1720772100000|2024-07-12 08:15:00|24519.8|24479.8|24453.9|24433.9|24527.3|24492.3|24453.9|24428|66
1720772110000|2024-07-12 08:15:10|24455.5|24435.5|24443.1|24423.1|24473.1|24437.3|24439|24411.5|59
1720772120000|2024-07-12 08:15:20|24444|24424|24463.3|24423.3|24466.5|24428.1|24444|24419.8|14
1720772130000|2024-07-12 08:15:30|24464.9|24424.9|24467.4|24427.4|24467.4|24427.4|24463.3|24423.3|7
1720772140000|2024-07-12 08:15:40|24469.9|24429.9|24486.6|24446.6|24486.6|24446.6|24469.9|24421.5|54
1720772150000|2024-07-12 08:15:50|24484.9|24444.9|24484.9|24444.9|24484.9|24444.9|24484.9|24444.9|5
1720772160000|2024-07-12 08:16:00|24486.6|24446.6|24492.4|24432.4|24492.4|24446.6|24484.9|24432.4|1
1720772170000|2024-07-12 08:16:10|24480.8|24440.8|24480.8|24440.8|24480.8|24440.8|24480.8|24440.8|1
1720772180000|2024-07-12 08:16:20|24479.9|24439.9|24479.9|24439.9|24479.9|24439.9|24479.9|24439.9|11
1720772190000|2024-07-12 08:16:30|24482.4|24442.4|24502.3|24482.3|24509|24482.3|24482.4|24441.5|7
1720772200000|2024-07-12 08:16:40|24503.1|24483.1|24502.3|24482.3|24503.1|24483.1|24502.3|24482.3|1
1720772210000|2024-07-12 08:16:50|24509.8|24469.8|24516.5|24476.5|24516.5|24476.5|24509.8|24469.8|8
1720772220000|2024-07-12 08:17:00|||||||||4
1720772230000|2024-07-12 08:17:10|24516.4|24496.4|24526.5|24486.5|24526.5|24499|24516.4|24485.6|3
1720772240000|2024-07-12 08:17:20|24517.3|24497.3|24518.1|24498.1|24518.1|24498.1|24515.6|24495.6|1
1720772250000|2024-07-12 08:17:30|24519|24499|24536.5|24496.5|24536.5|24504|24519|24495.6|5
1720772260000|2024-07-12 08:17:40|24534.9|24494.9|24536.5|24496.5|24536.5|24503.1|24523.1|24494.9|3
1720772270000|2024-07-12 08:17:50|24524.9|24504.9|24529|24509|24529|24509|24524|24504|6
1720772290000|2024-07-12 08:18:10|24528.1|24508.1|24529.9|24509.9|24541.5|24509.9|24528.1|24501.5|2
1720772300000|2024-07-12 08:18:20|24528.1|24508.1|24528.1|24508.1|24528.1|24508.1|24528.1|24508.1|1
1720772310000|2024-07-12 08:18:30|||||||||1
1720772320000|2024-07-12 08:18:40|24529|24509|24526.5|24486.5|24539.8|24509|24518.1|24486.5|9
1720772330000|2024-07-12 08:18:50|24525.6|24485.6|24493.1|24473.1|24526.6|24485.6|24493.1|24464|5
1720772340000|2024-07-12 08:19:00|24491.5|24471.5|24488.1|24468.1|24491.5|24471.5|24488.1|24468.1|5
1720772350000|2024-07-12 08:19:10|24486.5|24466.5|24484.9|24464.9|24486.5|24466.5|24484.9|24464.9|0
1720772360000|2024-07-12 08:19:20|24490.6|24470.6|24505.5|24485.5|24505.5|24485.5|24490.6|24470.6|5
1720772370000|2024-07-12 08:19:30|24506.4|24486.4|24506.4|24486.4|24510.5|24490.5|24506.4|24486.4|6
1720772380000|2024-07-12 08:19:40|24515.6|24475.6|24515.6|24475.6|24515.6|24475.6|24515.6|24475.6|2
1720772390000|2024-07-12 08:19:50|24508.1|24488.1|24509.7|24489.7|24511.4|24491.4|24508.1|24488.1|6
1720772400000|2024-07-12 08:20:00|24508.1|24488.1|24496.5|24476.5|24508.1|24488.1|24496.5|24476.5|2
1720772410000|2024-07-12 08:20:10|24494|24474|24494|24474|24494|24474|24494|24474|2
1720772420000|2024-07-12 08:20:20|24493.1|24473.1|24493.1|24473.1|24493.1|24473.1|24493.1|24473.1|0
1720772430000|2024-07-12 08:20:30|24487.2|24467.2|24469.7|24449.7|24487.2|24467.2|24469.7|24449.7|10
1720772440000|2024-07-12 08:20:40|24471.4|24451.4|24463.1|24443.1|24474.7|24454.7|24463.1|24443.1|2
1720772450000|2024-07-12 08:20:50|24461.5|24441.5|24421.5|24401.5|24461.5|24441.5|24420.8|24397.4|13
1720772460000|2024-07-12 08:21:00|24423.1|24403.1|24430.6|24410.6|24430.6|24410.6|24423.1|24403.1|3
1720772470000|2024-07-12 08:21:10|24429|24409|24430.6|24410.6|24437.4|24410.6|24429|24397.4|1
1720772480000|2024-07-12 08:21:20|24429|24409|24432.4|24392.4|24432.4|24410.6|24425.6|24392.4|4
1720772490000|2024-07-12 08:21:30|24417.4|24397.4|24407.4|24387.4|24417.4|24397.4|24407.4|24387.4|2
1720772500000|2024-07-12 08:21:40|24406.5|24386.5|24408.3|24368.3|24408.3|24386.5|24400.8|24368.3|1
1720772510000|2024-07-12 08:21:50|24398.1|24378.1|24391.5|24351.5|24405.6|24378.1|24391.5|24351.5|18
1720772520000|2024-07-12 08:22:00|24384.7|24364.7|24396.5|24376.5|24396.5|24376.5|24384.7|24364.7|2
1720772530000|2024-07-12 08:22:10|24393.2|24373.2|24389|24369|24393.2|24373.2|24389|24369|10
1720772540000|2024-07-12 08:22:20|24384.9|24364.9|24384|24364|24392.4|24364.9|24379.9|24352.4|2
1720772560000|2024-07-12 08:22:40|24389.7|24369.7|24394.7|24374.7|24394.7|24374.7|24389.7|24369.7|2
1720772580000|2024-07-12 08:23:00|24396.5|24376.5|24412.2|24392.2|24412.2|24392.2|24396.5|24376.5|5
1720772590000|2024-07-12 08:23:10|24407.4|24387.4|24409.9|24389.9|24409.9|24389.9|24405.7|24385.7|1
1720772600000|2024-07-12 08:23:20|24406.6|24386.6|24391.5|24371.5|24406.6|24386.6|24391.5|24371.5|5
1720772610000|2024-07-12 08:23:30|24389.7|24369.7|24381.5|24361.5|24389.7|24369.7|24381.5|24361.5|3
1720772620000|2024-07-12 08:23:40|24380.6|24360.6|24380.6|24360.6|24380.6|24360.6|24380.6|24360.6|0
1720772630000|2024-07-12 08:23:50|24375.7|24355.7|24376.5|24356.5|24376.5|24356.5|24359.9|24339.9|12
1720772640000|2024-07-12 08:24:00|24381.4|24361.4|24382.2|24362.2|24395.6|24362.2|24381.4|24351.5|8
1720772650000|2024-07-12 08:24:10|24390.6|24350.6|24402.4|24362.4|24402.4|24376.5|24386.4|24350.6|8
1720772660000|2024-07-12 08:24:20|24394|24374|24395.6|24375.6|24395.6|24375.6|24394|24374|2
1720772670000|2024-07-12 08:24:30|24396.5|24376.5|24404.7|24384.7|24404.7|24384.7|24396.5|24376.5|27
1720772680000|2024-07-12 08:24:40|24405.6|24385.6|24405.6|24385.6|24405.6|24385.6|24405.6|24385.6|0
1720772700000|2024-07-12 08:25:00|24404.7|24384.7|24424.7|24404.7|24424.7|24404.7|24404.7|24384.7|4
1720772710000|2024-07-12 08:25:10|24425.6|24405.6|24429.7|24409.7|24429.7|24409.7|24425.6|24405.6|3
1720772730000|2024-07-12 08:25:30|24428.1|24408.1|24422.2|24402.2|24436.5|24408.1|24420.6|24396.5|10
1720772740000|2024-07-12 08:25:40|24423.1|24403.1|24434.7|24414.7|24435.6|24414.7|24423.1|24394.7|3
1720772750000|2024-07-12 08:25:50|24433.1|24413.1|24432.2|24412.2|24433.1|24413.1|24432.2|24412.2|7
1720772760000|2024-07-12 08:26:00|24440.6|24400.6|24427.2|24407.2|24440.6|24409|24424.7|24400.6|0
1720772770000|2024-07-12 08:26:10|24432.2|24412.2|24433.9|24413.9|24433.9|24413.9|24432.2|24412.2|0
1720772780000|2024-07-12 08:26:20|24434.7|24414.7|24434.7|24414.7|24434.7|24414.7|24434.7|24414.7|2
1720772790000|2024-07-12 08:26:30|24435.6|24415.6|24435.6|24415.6|24435.6|24415.6|24435.6|24415.6|0
1720772800000|2024-07-12 08:26:40|24437.2|24417.2|24437.2|24417.2|24437.2|24417.2|24437.2|24417.2|1
1720772810000|2024-07-12 08:26:50|24436.5|24416.5|24433.1|24413.1|24444.7|24419.7|24433.1|24404.7|12
1720772830000|2024-07-12 08:27:10|24432.2|24412.2|24432.2|24412.2|24432.2|24412.2|24432.2|24412.2|1
1720772840000|2024-07-12 08:27:20|24433.1|24413.1|24420.6|24400.6|24433.1|24413.1|24420.6|24400.6|1
1720772850000|2024-07-12 08:27:30|24419|24399|24379.9|24359.9|24419|24399|24379.9|24359.9|5
1720772860000|2024-07-12 08:27:40|24374|24354|24391.5|24351.5|24391.5|24356.5|24374|24349.7|3
1720772870000|2024-07-12 08:27:50|24394|24354|24395.6|24355.6|24395.6|24355.6|24394|24354|10
1720772880000|2024-07-12 08:28:00|24387.2|24367.2|24389|24369|24389|24369|24385.6|24365.6|1
1720772900000|2024-07-12 08:28:20|24390.6|24370.6|24387.2|24367.2|24390.6|24370.6|24385.6|24365.6|0
1720772910000|2024-07-12 08:28:30|24385.6|24365.6|24385.6|24365.6|24385.6|24365.6|24385.6|24365.6|0
1720772930000|2024-07-12 08:28:50|24384|24364|24383.1|24363.1|24384|24364|24383.1|24363.1|0
1720772940000|2024-07-12 08:29:00|24380.6|24360.6|24390.6|24330.6|24390.6|24360.6|24380.6|24330.6|5
1720772950000|2024-07-12 08:29:10|24364.1|24344.1|24369|24349|24369|24349|24358.1|24338.1|7
1720772970000|2024-07-12 08:29:30|24377.4|24337.4|24377.4|24337.4|24377.4|24337.4|24377.4|24337.4|2
1720772980000|2024-07-12 08:29:40|24364.9|24344.9|24364|24344|24364.9|24344.9|24364|24344|0
1720772990000|2024-07-12 08:29:50|24365.6|24345.6|24367.2|24347.2|24367.2|24347.2|24365.6|24345.6|2
1720773000000|2024-07-12 08:30:00|24368.8|24348.8|24391.3|24351.3|24391.3|24354.7|24368.8|24348|2
1720773010000|2024-07-12 08:30:10|24390.6|24350.6|24370.6|24350.6|24390.6|24358.1|24370.6|24339.7|3
1720773040000|2024-07-12 08:30:40|24369|24349|24389.6|24349.6|24389.6|24352.2|24369|24348|2
1720773050000|2024-07-12 08:30:50|24388|24348|24388.8|24368.8|24395.6|24368.8|24387.2|24348|0
1720773060000|2024-07-12 08:31:00|24390.6|24370.6|24390.6|24370.6|24390.6|24370.6|24390.6|24370.6|0
1720773080000|2024-07-12 08:31:20|24392.2|24372.2|24392.2|24372.2|24400.6|24372.2|24392.2|24360.6|0
1720773090000|2024-07-12 08:31:30|24400.6|24360.6|24389.7|24369.7|24400.6|24373.1|24388.1|24360.6|2
1720773110000|2024-07-12 08:31:50|24388.1|24368.1|24387.2|24367.2|24388.1|24368.1|24387.2|24367.2|0
1720773120000|2024-07-12 08:32:00|24386.3|24366.3|24386.3|24366.3|24386.3|24366.3|24386.3|24366.3|0
1720773130000|2024-07-12 08:32:10|24387.2|24367.2|24389.7|24349.7|24389.7|24367.2|24384.7|24348.2|5
1720773140000|2024-07-12 08:32:20|24381.3|24361.3|24381.3|24361.3|24381.3|24361.3|24381.3|24361.3|0
1720773150000|2024-07-12 08:32:30|24382.2|24362.2|24382.2|24362.2|24382.2|24362.2|24382.2|24362.2|0
1720773190000|2024-07-12 08:33:10|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|0
1720773200000|2024-07-12 08:33:20|24384.7|24364.7|24385.6|24345.6|24385.6|24364.7|24379|24345.6|3
1720773220000|2024-07-12 08:33:40|24384.7|24344.7|24384.7|24344.7|24384.7|24344.7|24384.7|24344.7|0
1720773240000|2024-07-12 08:34:00|24383.1|24343.1|24367.3|24347.3|24383.1|24347.3|24367.3|24340.6|1
1720773250000|2024-07-12 08:34:10|24365.6|24345.6|24353|24313|24365.6|24345.6|24336.3|24304|28
1720773260000|2024-07-12 08:34:20|24346.2|24326.2|24334.7|24314.7|24354.7|24328|24333.1|24313.1|3
1720773280000|2024-07-12 08:34:40|24336.3|24316.3|24344|24324|24344|24324|24336.3|24316.3|1
1720773290000|2024-07-12 08:34:50|24347.2|24327.2|24342.2|24322.2|24347.2|24327.2|24342.2|24322.2|2
1720773300000|2024-07-12 08:35:00|24340.6|24320.6|24337.2|24317.2|24340.6|24320.6|24337.2|24317.2|0
1720773310000|2024-07-12 08:35:10|24335.6|24315.6|24332.2|24312.2|24335.6|24315.6|24332.2|24312.2|0
1720773330000|2024-07-12 08:35:30|24327.2|24307.2|24334.7|24294.7|24334.7|24307.2|24327.2|24294.7|4
1720773340000|2024-07-12 08:35:40|24326.3|24306.3|24327.2|24307.2|24327.2|24307.2|24326.3|24306.3|2
1720773350000|2024-07-12 08:35:50|24324|24304|24329.7|24309.7|24329.7|24309.7|24322.2|24302.2|2
1720773360000|2024-07-12 08:36:00|24328.1|24308.1|24328.1|24308.1|24328.1|24308.1|24328.1|24308.1|0
1720773370000|2024-07-12 08:36:10|24327.2|24307.2|24327.2|24307.2|24327.2|24307.2|24327.2|24307.2|0
1720773380000|2024-07-12 08:36:20|24322.2|24302.2|24320.5|24300.5|24322.2|24302.2|24320.5|24300.5|4
1720773390000|2024-07-12 08:36:30|24322.2|24302.2|24328.8|24288.8|24328.8|24302.2|24308.8|24288.8|10
1720773400000|2024-07-12 08:36:40|24329.7|24289.7|24329.7|24289.7|24329.7|24289.7|24329.7|24289.7|0
1720773420000|2024-07-12 08:37:00|24321.3|24301.3|24321.3|24301.3|24321.3|24301.3|24321.3|24301.3|0
1720773430000|2024-07-12 08:37:10|24322.2|24302.2|24320.6|24300.6|24322.2|24302.2|24320.6|24300.6|0
1720773440000|2024-07-12 08:37:20|24319|24299|24301.3|24281.3|24319|24299|24301.3|24281.3|5
1720773460000|2024-07-12 08:37:40|24296.3|24276.3|24299.7|24279.7|24299.7|24279.7|24296.3|24276.3|7
1720773470000|2024-07-12 08:37:50|||||||||1
1720773480000|2024-07-12 08:38:00|24298.1|24278.1|24298.8|24278.8|24299.7|24279.7|24297.2|24277.2|4
1720773490000|2024-07-12 08:38:10|24299.7|24279.7|24294.7|24274.7|24299.7|24279.7|24294.7|24274.7|0
1720773540000|2024-07-12 08:39:00|24297.2|24277.2|24300.4|24280.4|24300.4|24280.4|24297.2|24277.2|6
1720773550000|2024-07-12 08:39:10|24298.8|24278.8|24296.3|24276.3|24298.8|24278.8|24296.3|24276.3|0
1720773560000|2024-07-12 08:39:20|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|0
1720773570000|2024-07-12 08:39:30|24296.3|24276.3|24296.3|24276.3|24296.3|24276.3|24294.7|24274.7|1
1720773600000|2024-07-12 08:40:00|24294.7|24274.7|24294.7|24274.7|24294.7|24274.7|24294.7|24274.7|0
1720773610000|2024-07-12 08:40:10|24296.3|24276.3|24299.7|24279.7|24299.7|24279.7|24296.3|24276.3|2
1720773620000|2024-07-12 08:40:20|24317.1|24277.1|24310.6|24290.6|24318.1|24298.1|24310.6|24277.1|4
1720773630000|2024-07-12 08:40:30|24307.3|24287.3|24306.5|24286.5|24307.3|24287.3|24306.5|24286.5|0
1720773640000|2024-07-12 08:40:40|24308.1|24288.1|24309.7|24289.7|24309.7|24289.7|24307.2|24287.2|2
1720773660000|2024-07-12 08:41:00|24310.6|24290.6|24310.6|24290.6|24310.6|24290.6|24310.6|24290.6|0
1720773680000|2024-07-12 08:41:20|24309|24289|24307.2|24287.2|24309|24289|24307.2|24287.2|0
1720773710000|2024-07-12 08:41:50|24309.7|24289.7|24307.2|24287.2|24309.7|24289.7|24307.2|24287.2|0
1720773760000|2024-07-12 08:42:40|||||||||1
1720773790000|2024-07-12 08:43:10|24306.3|24286.3|24318.8|24278.8|24318.8|24286.3|24304.7|24278.8|4
1720773800000|2024-07-12 08:43:20|24322.9|24282.9|24322.9|24282.9|24322.9|24282.9|24322.9|24282.9|1
1720773810000|2024-07-12 08:43:30|24324.7|24284.7|24317.2|24297.2|24324.7|24297.2|24316.3|24284.7|0
1720773830000|2024-07-12 08:43:50|24329.7|24289.7|24318.1|24298.1|24329.7|24298.1|24318.1|24289.7|1
1720773840000|2024-07-12 08:44:00|24317.2|24297.2|24328.8|24288.8|24328.8|24297.2|24317.2|24288.8|1
1720773850000|2024-07-12 08:44:10|24318.1|24298.1|24317.2|24297.2|24318.1|24298.1|24317.2|24297.2|0
1720773870000|2024-07-12 08:44:30|24328.8|24288.8|24324.7|24304.7|24328.8|24304.7|24324.7|24288.8|0
1720773890000|2024-07-12 08:44:50|24327.2|24307.2|24327.2|24307.2|24327.2|24307.2|24327.2|24307.2|2
1720773900000|2024-07-12 08:45:00|24325.6|24305.6|24319.7|24299.7|24325.6|24305.6|24309.7|24289.7|2
1720773910000|2024-07-12 08:45:10|24321.3|24301.3|24322.2|24302.2|24322.2|24302.2|24321.3|24301.3|0
1720773920000|2024-07-12 08:45:20|24325.6|24285.6|24303.9|24283.9|24325.6|24289.8|24303.9|24283.9|38
1720773930000|2024-07-12 08:45:30|24312.3|24272.3|24298.9|24278.9|24312.3|24283.1|24298.9|24271.4|4
1720773940000|2024-07-12 08:45:40|24306.4|24266.4|24269.8|24249.8|24306.4|24276.4|24269.8|24241.4|4
1720773950000|2024-07-12 08:45:50|24268.9|24248.9|24263.9|24243.9|24276.4|24248.9|24263.1|24231.4|6
1720773960000|2024-07-12 08:46:00|24276.4|24236.4|24270.6|24230.6|24277.2|24243.9|24263.9|24230.6|7
1720773970000|2024-07-12 08:46:10|24267.3|24227.3|24258.1|24238.1|24267.3|24238.1|24258.1|24225.6|21
1720773980000|2024-07-12 08:46:20|24266.4|24226.4|24274.7|24234.7|24274.7|24241.4|24258.9|24225.6|4
1720773990000|2024-07-12 08:46:30|24268.9|24248.9|24294.7|24274.7|24294.7|24274.7|24268.9|24248.9|8
1720774000000|2024-07-12 08:46:40|24296.3|24276.3|24298.9|24278.9|24298.9|24278.9|24296.3|24276.3|0
1720774010000|2024-07-12 08:46:50|24299.8|24279.8|24305.6|24285.6|24306.4|24286.4|24299.8|24279.8|6
1720774020000|2024-07-12 08:47:00|24303.9|24283.9|24306.6|24266.6|24306.6|24283.9|24303.1|24266.6|0
1720774030000|2024-07-12 08:47:10|24288.2|24268.2|24285.6|24265.6|24288.2|24268.2|24285.6|24265.6|0
1720774040000|2024-07-12 08:47:20|24280.7|24260.7|24279.8|24259.8|24280.7|24260.7|24279.8|24259.8|0
1720774050000|2024-07-12 08:47:30|||||||||1
1720774060000|2024-07-12 08:47:40|24272.3|24252.3|24263.2|24243.2|24272.3|24252.3|24263.2|24243.2|2
1720774070000|2024-07-12 08:47:50|24261.6|24241.6|24254.7|24234.7|24261.6|24241.6|24254.7|24234.7|3
1720774080000|2024-07-12 08:48:00|24255.6|24235.6|24294.7|24254.7|24299.7|24254.7|24255.6|24235.6|4
1720774090000|2024-07-12 08:48:10|24287.2|24267.2|24284.7|24264.7|24287.2|24267.2|24284.7|24264.7|2
1720774100000|2024-07-12 08:48:20|24283.1|24263.1|24282.9|24262.9|24283.1|24263.1|24279.7|24259.7|0
1720774110000|2024-07-12 08:48:30|24289.7|24249.7|24289.7|24249.7|24289.7|24249.7|24289.7|24249.7|1
1720774120000|2024-07-12 08:48:40|24277.2|24257.2|24277.2|24257.2|24277.2|24257.2|24276.3|24256.3|0
1720774130000|2024-07-12 08:48:50|24292.9|24252.9|24294.7|24254.7|24294.7|24254.7|24292.9|24252.9|1
1720774140000|2024-07-12 08:49:00|24286.3|24266.3|24292.2|24272.2|24292.2|24272.2|24286.3|24266.3|1
1720774150000|2024-07-12 08:49:10|24304.7|24264.7|24304.7|24264.7|24304.7|24264.7|24304.7|24264.7|3
1720774160000|2024-07-12 08:49:20|24307.3|24267.3|24316.3|24276.3|24316.3|24282.2|24302.2|24267.3|2
1720774170000|2024-07-12 08:49:30|24301.3|24281.3|24301.3|24281.3|24301.3|24281.3|24299.7|24279.7|1
1720774190000|2024-07-12 08:49:50|24304.7|24284.7|24308.8|24288.8|24308.8|24288.8|24304.7|24284.7|1
1720774200000|2024-07-12 08:50:00|24307.2|24287.2|24303.1|24283.1|24307.2|24287.2|24303.1|24283.1|0
1720774210000|2024-07-12 08:50:10|24302.2|24282.2|24291.6|24271.6|24302.2|24282.2|24291.6|24271.6|1
1720774230000|2024-07-12 08:50:30|24288.9|24268.9|24302|24262|24302|24268.9|24287.2|24262|9
1720774240000|2024-07-12 08:50:40|24304.7|24264.7|24296.3|24276.3|24304.7|24276.3|24296.3|24264.7|0
1720774250000|2024-07-12 08:50:50|24297.2|24277.2|24301.3|24281.3|24309.7|24281.3|24297.2|24268.8|3
1720774260000|2024-07-12 08:51:00|24302.2|24282.2|24312.9|24292.9|24314.7|24292.9|24302.2|24274.7|17
1720774270000|2024-07-12 08:51:10|24314.7|24294.7|24324.7|24304.7|24324.7|24304.7|24314.7|24294.7|3
1720774280000|2024-07-12 08:51:20|24326.3|24306.3|24327.2|24307.2|24327.2|24307.2|24326.3|24306.3|0
1720774300000|2024-07-12 08:51:40|||||||||11
1720774310000|2024-07-12 08:51:50|24329.7|24309.7|24357|24337|24357|24337|24329.7|24309.7|8
1720774320000|2024-07-12 08:52:00|24358.7|24338.7|24348|24328|24374.7|24354.7|24348|24328|20
1720774330000|2024-07-12 08:52:10|24345.5|24325.5|24365.4|24345.4|24365.4|24345.4|24345.5|24317.9|2
1720774340000|2024-07-12 08:52:20|24377.9|24337.9|24377.2|24357.2|24377.9|24357.2|24370.4|24337.9|0
1720774350000|2024-07-12 08:52:30|24388.8|24348.8|24379.7|24359.7|24388.8|24362.2|24379.7|24348.8|0
1720774370000|2024-07-12 08:52:50|24380.5|24360.5|24380.5|24360.5|24380.5|24360.5|24380.5|24360.5|0
1720774380000|2024-07-12 08:53:00|24383.8|24363.8|24398.8|24378.8|24398.8|24378.8|24383.8|24363.8|1
1720774390000|2024-07-12 08:53:10|24397.2|24377.2|24396.3|24376.3|24397.2|24377.2|24396.3|24376.3|3
1720774410000|2024-07-12 08:53:30|24393|24373|24392.9|24372.9|24393|24373|24391.3|24371.3|1
1720774420000|2024-07-12 08:53:40|24396.3|24376.3|24396.3|24376.3|24396.3|24376.3|24396.3|24376.3|0
1720774440000|2024-07-12 08:54:00|24398.8|24378.8|24398.8|24378.8|24398.8|24378.8|24397.2|24377.2|0
1720774450000|2024-07-12 08:54:10|24399.7|24379.7|24401.3|24381.3|24401.3|24381.3|24399.7|24379.7|1
1720774460000|2024-07-12 08:54:20|24402.9|24382.9|24403.8|24383.8|24403.8|24383.8|24401.3|24381.3|3
1720774470000|2024-07-12 08:54:30|24402.2|24382.2|24402.2|24382.2|24402.2|24382.2|24402.2|24382.2|0
1720774480000|2024-07-12 08:54:40|24406.3|24386.3|24406.3|24386.3|24406.3|24386.3|24406.3|24386.3|0
1720774490000|2024-07-12 08:54:50|24407.9|24387.9|24406.3|24386.3|24407.9|24387.9|24406.3|24386.3|0
1720774500000|2024-07-12 08:55:00|24408.8|24388.8|24408.8|24388.8|24408.8|24388.8|24408.8|24388.8|1
1720774510000|2024-07-12 08:55:10|24414.7|24394.7|24414.7|24394.7|24414.7|24394.7|24414.7|24394.7|8
1720774520000|2024-07-12 08:55:20|24416.4|24396.4|24454.7|24434.7|24456.3|24436.3|24416.4|24396.4|7
1720774530000|2024-07-12 08:55:30|24456.3|24436.3|24453.8|24433.8|24460.4|24440.4|24453.8|24433.8|16
1720774540000|2024-07-12 08:55:40|24455.4|24435.4|24470.4|24450.4|24470.4|24450.4|24455.4|24435.4|3
1720774550000|2024-07-12 08:55:50|24475.4|24455.4|24475.4|24455.4|24475.4|24455.4|24475.4|24455.4|1
1720774570000|2024-07-12 08:56:10|24485.4|24465.4|24499.5|24459.5|24500.4|24465.4|24485.4|24457|2
1720774580000|2024-07-12 08:56:20|24497.9|24457.9|24490.4|24470.4|24498.8|24470.4|24490.4|24457.9|2
1720774590000|2024-07-12 08:56:30|24502|24462|24502|24462|24502|24462|24502|24462|0
1720774600000|2024-07-12 08:56:40|24495.4|24475.4|24507|24467|24507|24476.3|24495.4|24467|3
1720774610000|2024-07-12 08:56:50|24498.7|24478.7|24500.4|24480.4|24500.4|24480.4|24498.7|24478.7|0
1720774620000|2024-07-12 08:57:00|24512|24472|24517|24477|24517|24477|24512|24472|0
1720774630000|2024-07-12 08:57:10|24508.6|24488.6|24527|24507|24532.9|24507|24508.6|24483.6|12
1720774650000|2024-07-12 08:57:30|24528.8|24508.8|24515.4|24495.4|24528.8|24508.8|24515.4|24487.9|1
1720774660000|2024-07-12 08:57:40|24519.5|24499.5|24517.9|24497.9|24520.4|24500.4|24517.9|24497.9|2
1720774670000|2024-07-12 08:57:50|24512.9|24492.9|24508|24488|24512.9|24492.9|24508|24488|2
1720774680000|2024-07-12 08:58:00|24507.2|24487.2|24502.9|24482.9|24507.2|24487.2|24502.9|24482.9|1
1720774710000|2024-07-12 08:58:30|24505.4|24485.4|24505.4|24485.4|24505.4|24485.4|24505.4|24485.4|1
1720774730000|2024-07-12 08:58:50|24503.8|24483.8|24502.9|24482.9|24503.8|24483.8|24502.9|24482.9|1
1720774750000|2024-07-12 08:59:10|24511|24491|24515.4|24495.4|24515.4|24495.4|24511|24491|5
1720774760000|2024-07-12 08:59:20|24512.2|24492.2|24508.8|24488.8|24512.2|24492.2|24508.8|24488.8|0
1720774770000|2024-07-12 08:59:30|24507.9|24487.9|24507.9|24487.9|24507.9|24487.9|24507.9|24487.9|0
1720774780000|2024-07-12 08:59:40|24504.7|24484.7|24504.7|24484.7|24504.7|24484.7|24504.7|24484.7|17
1720774790000|2024-07-12 08:59:50|24502.9|24482.9|24497.2|24477.2|24502.9|24482.9|24497.2|24477.2|1
1720774800000|2024-07-12 09:00:00|24498.8|24478.8|24500.5|24480.5|24502.2|24482.2|24498.8|24478.8|2
1720774820000|2024-07-12 09:00:20|24503.8|24483.8|24523.8|24483.8|24523.8|24488.9|24503.8|24483.8|0
1720774840000|2024-07-12 09:00:40|24527.9|24487.9|24521.3|24501.3|24527.9|24501.3|24520.4|24487.9|0
1720774850000|2024-07-12 09:00:50|24509.7|24489.7|24489.7|24469.7|24515.5|24489.7|24487.2|24467.2|6
1720774860000|2024-07-12 09:01:00|24516.1|24456.1|24503.6|24483.6|24516.1|24483.6|24503.6|24456.1|5
1720774870000|2024-07-12 09:01:10|24504.7|24464.7|24504.7|24464.7|24504.7|24464.7|24504.7|24464.7|3
1720774880000|2024-07-12 09:01:20|24492.2|24472.2|24500.5|24460.5|24500.5|24472.2|24492.1|24460.5|0
1720774890000|2024-07-12 09:01:30|24499.6|24459.6|24499.6|24459.6|24499.6|24459.6|24499.6|24459.6|0
1720774900000|2024-07-12 09:01:40|24493.8|24473.8|24490.5|24470.5|24494.6|24474.6|24490.5|24470.5|2
1720774910000|2024-07-12 09:01:50|24489.6|24469.6|24489.6|24469.6|24489.6|24469.6|24489.6|24469.6|3
1720774920000|2024-07-12 09:02:00|24497.8|24477.8|24502.1|24482.1|24502.1|24482.1|24497.8|24477.8|2
1720774930000|2024-07-12 09:02:10|24498.9|24478.9|24497.1|24477.1|24498.9|24478.9|24497.1|24477.1|7
1720774940000|2024-07-12 09:02:20|24507.1|24447.1|24484.6|24444.6|24507.1|24449|24484.6|24444.6|0
1720774950000|2024-07-12 09:02:30|24467.1|24447.1|24475.5|24435.5|24475.5|24447.1|24467.1|24435.5|1
1720774960000|2024-07-12 09:02:40|24474.6|24434.6|24474.6|24434.6|24474.6|24434.6|24474.6|24434.6|0
1720774980000|2024-07-12 09:03:00|24463|24443|24463|24443|24463|24443|24463|24443|0
1720774990000|2024-07-12 09:03:10|24462.1|24442.1|24462.1|24442.1|24462.1|24442.1|24462.1|24442.1|0
1720775020000|2024-07-12 09:03:40|24459.6|24439.6|24442.1|24422.1|24459.6|24439.6|24442.1|24422.1|3
1720775030000|2024-07-12 09:03:50|24437.1|24417.1|24441.3|24401.3|24443.8|24417.1|24437.1|24401.3|1
1720775040000|2024-07-12 09:04:00|24440.4|24400.4|24440.4|24400.4|24440.4|24400.4|24440.4|24400.4|0
1720775050000|2024-07-12 09:04:10|24427.1|24407.1|24437.1|24417.1|24437.1|24417.1|24424.6|24404.6|2
1720775060000|2024-07-12 09:04:20|24448.8|24408.8|24448.8|24408.8|24448.8|24408.8|24448.8|24408.8|0
1720775090000|2024-07-12 09:04:50|24450.4|24410.4|24448.8|24408.8|24450.4|24410.4|24448.8|24408.8|0
1720775100000|2024-07-12 09:05:00|24440.4|24420.4|24459.6|24419.6|24459.6|24421.3|24440.4|24419.6|2
1720775110000|2024-07-12 09:05:10|24451.3|24431.3|24474.6|24434.6|24474.6|24442.1|24451.3|24431.3|2
1720775120000|2024-07-12 09:05:20|24477.9|24437.9|24478.8|24438.8|24479.6|24447.1|24467.1|24437.9|0
1720775130000|2024-07-12 09:05:30|24479.6|24439.6|24472.1|24452.1|24479.6|24452.1|24472.1|24439.6|0
1720775140000|2024-07-12 09:05:40|24473.8|24453.8|24474.6|24454.6|24474.6|24454.6|24473.8|24453.8|1
1720775150000|2024-07-12 09:05:50|24476.3|24456.3|24493.8|24453.8|24493.8|24462.1|24476.3|24453.8|0
1720775160000|2024-07-12 09:06:00|24494.6|24454.6|24492.1|24472.1|24494.6|24472.1|24486.3|24454.6|1
1720775190000|2024-07-12 09:06:30|24497.3|24457.3|24483|24463|24497.3|24463|24483|24457.3|4
1720775200000|2024-07-12 09:06:40|24482.1|24462.1|24494.6|24454.6|24494.6|24462.1|24482.1|24453.8|6
1720775210000|2024-07-12 09:06:50|24498.9|24458.9|24497.1|24477.1|24498.9|24477.1|24492.1|24458.9|0
1720775220000|2024-07-12 09:07:00|24509.6|24469.6|24495.5|24475.5|24509.6|24478|24495.5|24469.6|0
1720775250000|2024-07-12 09:07:30|24497.1|24477.1|24507.1|24487.1|24507.1|24487.1|24497.1|24477.1|0
1720775270000|2024-07-12 09:07:50|24515.5|24475.5|24498|24478|24515.5|24483|24498|24475.5|0
1720775280000|2024-07-12 09:08:00|24497.1|24477.1|24495.5|24475.5|24497.1|24477.1|24495.5|24475.5|0
1720775290000|2024-07-12 09:08:10|24494.6|24474.6|24502.1|24482.1|24513.8|24482.1|24494.6|24471.1|1
1720775320000|2024-07-12 09:08:40|24498.9|24478.9|24496.4|24476.4|24498.9|24478.9|24496.4|24476.4|0
1720775330000|2024-07-12 09:08:50|24495.5|24475.5|24491.4|24471.4|24495.5|24475.5|24491.4|24471.4|4
1720775340000|2024-07-12 09:09:00|24494.6|24474.6|24494.6|24474.6|24494.6|24474.6|24494.6|24474.6|0
1720775350000|2024-07-12 09:09:10|24495.5|24475.5|24494.6|24474.6|24495.5|24475.5|24494.6|24474.6|0
1720775370000|2024-07-12 09:09:30|24499.6|24479.6|24499.6|24479.6|24499.6|24479.6|24499.6|24479.6|1
1720775390000|2024-07-12 09:09:50|24497.1|24477.1|24499.6|24479.6|24499.6|24479.6|24497.1|24477.1|0
1720775400000|2024-07-12 09:10:00|24495.5|24475.5|24494.6|24474.6|24495.5|24475.5|24494.6|24474.6|1
1720775410000|2024-07-12 09:10:10|24488|24468|24488|24468|24488|24468|24488|24468|4
1720775420000|2024-07-12 09:10:20|24498.3|24438.3|24490.5|24430.5|24498.3|24438.3|24490.5|24430.5|0
1720775430000|2024-07-12 09:10:30|24489.6|24429.6|24489.6|24429.6|24489.6|24429.6|24489.6|24429.6|0
1720775440000|2024-07-12 09:10:40|24457.1|24437.1|24452.1|24432.1|24465.5|24437.1|24452.1|24424.6|0
1720775450000|2024-07-12 09:10:50|24450.5|24430.5|24449.6|24429.6|24450.5|24430.5|24449.6|24429.6|2
1720775470000|2024-07-12 09:11:10|24452.9|24432.9|24448.7|24428.7|24454.6|24434.6|24448.7|24428.7|0
1720775500000|2024-07-12 09:11:40|24447.1|24427.1|24446.2|24426.2|24447.1|24427.1|24446.2|24426.2|0
1720775510000|2024-07-12 09:11:50|24448|24428|24454.6|24434.6|24459.6|24434.6|24448|24419.6|3
1720775530000|2024-07-12 09:12:10|24457.9|24437.9|24488.7|24448.7|24488.7|24448.7|24457.9|24437.9|1
1720775550000|2024-07-12 09:12:30|24489.6|24449.6|24489.6|24449.6|24489.6|24449.6|24489.6|24449.6|0
1720775560000|2024-07-12 09:12:40|24477.1|24457.1|24477.1|24457.1|24477.1|24457.1|24477.1|24457.1|0
1720775570000|2024-07-12 09:12:50|24479.6|24459.6|24484.6|24464.6|24484.6|24464.6|24479.6|24459.6|0
1720775580000|2024-07-12 09:13:00|24464.6|24444.6|24464.6|24444.6|24464.6|24444.6|24464.6|24444.6|11
1720775590000|2024-07-12 09:13:10|24460.5|24440.5|24459.6|24419.6|24460.5|24440.5|24452.1|24419.6|1
1720775600000|2024-07-12 09:13:20|24452.1|24432.1|24452.1|24432.1|24452.1|24432.1|24452.1|24432.1|1
1720775620000|2024-07-12 09:13:40|24451.2|24431.2|24451.2|24431.2|24451.2|24431.2|24451.2|24431.2|0
1720775670000|2024-07-12 09:14:30|24459.6|24419.6|24459.6|24419.6|24459.6|24419.6|24459.6|24419.6|0
1720775680000|2024-07-12 09:14:40|24458.7|24418.7|24458.7|24418.7|24458.7|24418.7|24458.7|24418.7|0
1720775690000|2024-07-12 09:14:50|24448|24428|24447.1|24427.1|24448|24428|24447.1|24427.1|2
1720775710000|2024-07-12 09:15:10|24443.9|24423.9|24439.8|24419.8|24443.9|24423.9|24439.8|24419.8|0
1720775720000|2024-07-12 09:15:20|24437.1|24417.1|24462|24402|24462|24417.1|24437.1|24402|5
1720775730000|2024-07-12 09:15:30|24463.7|24403.7|24463.7|24403.7|24463.7|24403.7|24463.7|24403.7|0
1720775740000|2024-07-12 09:15:40|24447.1|24427.1|24447.1|24427.1|24447.1|24427.1|24447.1|24427.1|0
1720775750000|2024-07-12 09:15:50|24446.2|24426.2|24447.1|24427.1|24447.1|24427.1|24446.2|24426.2|2
1720775780000|2024-07-12 09:16:20|24448.7|24428.7|24449.6|24429.6|24449.6|24429.6|24448.7|24428.7|1
1720775790000|2024-07-12 09:16:30|24464.5|24424.5|24464.5|24444.5|24471.1|24446.1|24462.7|24424.5|0
1720775800000|2024-07-12 09:16:40|24462|24442|24459.6|24439.6|24463.7|24443.7|24459.6|24439.6|0
1720775810000|2024-07-12 09:16:50|24461.2|24441.2|24459.6|24439.6|24461.2|24441.2|24459.6|24439.6|0
1720775860000|2024-07-12 09:17:40|24462.1|24442.1|24462.1|24442.1|24462.1|24442.1|24462.1|24442.1|1
1720775880000|2024-07-12 09:18:00|24457.1|24437.1|24457.1|24437.1|24457.1|24437.1|24457.1|24437.1|0
1720775900000|2024-07-12 09:18:20|24462.1|24442.1|24462.1|24442.1|24462.1|24442.1|24462.1|24442.1|2
1720775940000|2024-07-12 09:19:00|24471.2|24451.2|24471.2|24451.2|24471.2|24451.2|24471.2|24451.2|1
1720775950000|2024-07-12 09:19:10|24474.5|24454.5|24476.2|24456.2|24476.2|24456.2|24474.5|24454.5|0
1720775960000|2024-07-12 09:19:20|24477.9|24457.9|24478.7|24458.7|24478.7|24458.7|24477.9|24457.9|0
1720775980000|2024-07-12 09:19:40|24483.6|24463.6|24483.6|24463.6|24483.6|24463.6|24483.6|24463.6|0
1720775990000|2024-07-12 09:19:50|24485.2|24465.2|24485.2|24465.2|24485.2|24465.2|24485.2|24465.2|0
1720776000000|2024-07-12 09:20:00|24488.7|24468.7|24504.6|24464.6|24504.6|24468.7|24488.7|24462|0
1720776010000|2024-07-12 09:20:10|24493|24473|24492.1|24472.1|24493|24473|24492.1|24472.1|1
1720776040000|2024-07-12 09:20:40|24490.5|24470.5|24492.1|24472.1|24492.1|24472.1|24490.5|24470.5|0
1720776050000|2024-07-12 09:20:50|24490.5|24470.5|24496.2|24476.2|24501.2|24476.2|24486.2|24461.2|3
1720776070000|2024-07-12 09:21:10|24493|24473|24481.2|24461.2|24493|24473|24481.2|24461.2|1
1720776080000|2024-07-12 09:21:20|24478|24458|24478|24458|24478|24458|24478|24458|0
1720776090000|2024-07-12 09:21:30|||||||||1
1720776100000|2024-07-12 09:21:40|24476.2|24456.2|24476.2|24456.2|24476.2|24456.2|24476.2|24456.2|0
1720776110000|2024-07-12 09:21:50|24477.8|24457.8|24478.7|24458.7|24478.7|24458.7|24477.8|24457.8|0
1720776120000|2024-07-12 09:22:00|24480.3|24460.3|24480.3|24460.3|24480.3|24460.3|24480.3|24460.3|4
1720776130000|2024-07-12 09:22:10|24481.2|24461.2|24477.1|24457.1|24484.6|24464.6|24477.1|24457.1|4
1720776140000|2024-07-12 09:22:20|24473.9|24453.9|24457.1|24437.1|24473.9|24453.9|24457.1|24437.1|5
1720776160000|2024-07-12 09:22:40|24455.5|24435.5|24454.6|24434.6|24455.5|24435.5|24454.6|24434.6|0
1720776180000|2024-07-12 09:23:00|24453|24433|24457.8|24417.8|24457.8|24433|24451.2|24417.8|7
1720776190000|2024-07-12 09:23:10|24449.5|24429.5|24451.2|24431.2|24451.2|24431.2|24449.5|24429.5|0
1720776230000|2024-07-12 09:23:50|24459.6|24419.6|24444.6|24424.6|24459.6|24424.6|24444.6|24419.6|2
1720776240000|2024-07-12 09:24:00|24451.4|24411.4|24448|24408|24451.4|24411.4|24448|24408|0
1720776250000|2024-07-12 09:24:10|24447.1|24407.1|24433.9|24413.9|24447.1|24413.9|24433.9|24407.1|0
1720776270000|2024-07-12 09:24:30|24432.1|24412.1|24447.8|24407.8|24447.8|24414.6|24432.1|24407.8|2
1720776310000|2024-07-12 09:25:10|24453.7|24413.7|24447|24427|24453.7|24427|24447|24413.7|1
1720776320000|2024-07-12 09:25:20|24462|24422|24467.8|24427.8|24467.8|24427.8|24462|24422|0
1720776330000|2024-07-12 09:25:30|24469.6|24429.6|24461.2|24441.2|24469.6|24441.2|24461.2|24429.6|0
1720776340000|2024-07-12 09:25:40|24462.8|24442.8|24464.6|24444.6|24464.6|24444.6|24462.8|24442.8|0
1720776350000|2024-07-12 09:25:50|24467.1|24447.1|24462.1|24442.1|24467.1|24447.1|24462.1|24442.1|1
1720776540000|2024-07-12 09:29:00|24437.1|24417.1|24434.6|24414.6|24437.1|24417.1|24434.6|24414.6|7
1720776560000|2024-07-12 09:29:20|24429.6|24409.6|24429.6|24409.6|24429.6|24409.6|24429.6|24409.6|1
1720776600000|2024-07-12 09:30:00|24434.6|24414.6|24436.2|24416.2|24436.2|24416.2|24434.6|24414.6|4
1720776610000|2024-07-12 09:30:10|24437.1|24417.1|24437.1|24417.1|24437.1|24417.1|24437.1|24417.1|0
1720776630000|2024-07-12 09:30:30|24434.6|24414.6|24396.2|24376.2|24434.6|24414.6|24396.2|24376.2|10
1720776640000|2024-07-12 09:30:40|24393|24373|24391.2|24371.2|24393|24373|24391.2|24371.2|0
1720776660000|2024-07-12 09:31:00|24392.1|24372.1|24393.7|24373.7|24393.7|24373.7|24392.1|24372.1|1
1720776680000|2024-07-12 09:31:20|24394.6|24374.6|24394.6|24374.6|24394.6|24374.6|24394.6|24374.6|2
1720776700000|2024-07-12 09:31:40|24402.1|24382.1|24407.1|24387.1|24407.1|24387.1|24402.1|24382.1|1
1720776710000|2024-07-12 09:31:50|24409.6|24389.6|24414.6|24374.6|24414.6|24389.6|24408|24374.6|1
1720776720000|2024-07-12 09:32:00|24399.6|24379.6|24397.1|24377.1|24399.6|24379.6|24397.1|24377.1|1
1720776730000|2024-07-12 09:32:10|24395.5|24375.5|24397.1|24377.1|24397.1|24377.1|24394.6|24374.6|1
1720776760000|2024-07-12 09:32:40|||||||||1
1720776770000|2024-07-12 09:32:50|24394.6|24374.6|24394.6|24374.6|24394.6|24374.6|24394.6|24374.6|3
1720776810000|2024-07-12 09:33:30|24397.8|24377.8|24399.6|24379.6|24399.6|24379.6|24397.8|24377.8|2
1720776820000|2024-07-12 09:33:40|||||||||1
1720776850000|2024-07-12 09:34:10|24400.5|24380.5|24401.3|24381.3|24414.6|24387.1|24400.5|24373.7|3
1720776870000|2024-07-12 09:34:30|24399.6|24379.6|24394.6|24374.6|24399.6|24379.6|24394.6|24374.6|0
1720776880000|2024-07-12 09:34:40|24407.8|24367.8|24409.6|24369.6|24409.6|24369.6|24407.8|24367.8|1
1720776890000|2024-07-12 09:34:50|24404.4|24384.4|24412.1|24392.1|24412.1|24392.1|24404.4|24384.4|0
1720776900000|2024-07-12 09:35:00|24413.7|24393.7|24410.4|24390.4|24414.6|24394.6|24410.4|24390.4|18
1720776920000|2024-07-12 09:35:20|24407.2|24387.2|24384.6|24364.6|24407.2|24387.2|24384.6|24364.6|2
1720776930000|2024-07-12 09:35:30|24387.1|24367.1|24392.1|24372.1|24392.1|24372.1|24387.1|24367.1|5
1720776940000|2024-07-12 09:35:40|24393.7|24373.7|24394.6|24374.6|24394.6|24374.6|24393.7|24373.7|0
1720776960000|2024-07-12 09:36:00|24397.8|24377.8|24399.6|24379.6|24399.6|24379.6|24397.8|24377.8|0
1720776970000|2024-07-12 09:36:10|24394.6|24374.6|24394.6|24374.6|24394.6|24374.6|24394.6|24374.6|5
1720777000000|2024-07-12 09:36:40|24402.7|24382.7|24407.1|24387.1|24407.1|24387.1|24402.7|24382.7|8
1720777010000|2024-07-12 09:36:50|24408.8|24388.8|24408.8|24388.8|24408.8|24388.8|24408.8|24388.8|0
1720777020000|2024-07-12 09:37:00|24402.9|24382.9|24404.6|24384.6|24404.6|24384.6|24402.9|24382.9|1
1720777070000|2024-07-12 09:37:50|24402.9|24382.9|24397.1|24377.1|24405.4|24382.9|24397.1|24365.4|0
1720777090000|2024-07-12 09:38:10|24393.8|24373.8|24392.1|24372.1|24393.8|24373.8|24392.1|24372.1|0
1720777110000|2024-07-12 09:38:30|24390.4|24370.4|24389.6|24369.6|24390.4|24370.4|24389.6|24369.6|0
1720777120000|2024-07-12 09:38:40|24385.4|24365.4|24385.4|24365.4|24385.4|24365.4|24385.4|24365.4|1
1720777140000|2024-07-12 09:39:00|24384.6|24364.6|24385.3|24365.3|24393.7|24365.3|24382.1|24353.7|2
1720777150000|2024-07-12 09:39:10|24387.1|24367.1|24387.1|24367.1|24387.1|24367.1|24387.1|24367.1|0
1720777170000|2024-07-12 09:39:30|24383.8|24363.8|24382.1|24362.1|24383.8|24363.8|24382.1|24362.1|0
1720777230000|2024-07-12 09:40:30|24380.4|24360.4|24386.3|24346.3|24386.3|24360.4|24380.4|24346.3|3
1720777240000|2024-07-12 09:40:40|24381.3|24341.3|24368.7|24348.7|24381.3|24348.7|24368.7|24338.7|0
1720777250000|2024-07-12 09:40:50|24367.9|24347.9|24362.1|24342.1|24367.9|24347.9|24362.1|24342.1|2
1720777260000|2024-07-12 09:41:00|24363.7|24343.7|24387.1|24367.1|24387.1|24367.1|24363.7|24336.9|1
1720777270000|2024-07-12 09:41:10|24402.8|24382.8|24412.1|24392.1|24412.1|24392.1|24402.8|24382.8|2
1720777280000|2024-07-12 09:41:20|24413.7|24393.7|24414.6|24394.6|24414.6|24394.6|24413.7|24393.7|0
1720777310000|2024-07-12 09:41:50|24416.2|24396.2|24417.1|24397.1|24417.1|24397.1|24416.2|24396.2|1
1720777320000|2024-07-12 09:42:00|24415.4|24395.4|24414.6|24394.6|24416.2|24396.2|24414.6|24394.6|3
1720777340000|2024-07-12 09:42:20|24419.6|24399.6|24419.6|24399.6|24419.6|24399.6|24419.6|24399.6|2
1720777350000|2024-07-12 09:42:30|24421.2|24401.2|24424.6|24404.6|24424.6|24404.6|24421.2|24401.2|1
1720777370000|2024-07-12 09:42:50|||||||||1
1720777380000|2024-07-12 09:43:00|24425.4|24405.4|24431.2|24411.2|24431.2|24411.2|24425.4|24405.4|2
1720777390000|2024-07-12 09:43:10|24432.1|24412.1|24432.1|24412.1|24432.1|24412.1|24432.1|24412.1|0
1720777410000|2024-07-12 09:43:30|24416.2|24396.2|24416.2|24396.2|24416.2|24396.2|24416.2|24396.2|1
1720777420000|2024-07-12 09:43:40|24417|24397|24414.5|24394.5|24417|24397|24414.5|24394.5|0
1720777440000|2024-07-12 09:44:00|24416.2|24396.2|24422|24402|24422|24402|24416.2|24396.2|0
1720777450000|2024-07-12 09:44:10|24419.5|24399.5|24419.5|24399.5|24419.5|24399.5|24419.5|24399.5|5
1720777460000|2024-07-12 09:44:20|24417|24397|24397|24377|24417|24397|24397|24377|1
1720777470000|2024-07-12 09:44:30|24405.4|24365.4|24395.4|24355.4|24405.4|24377|24387|24355.4|2
1720777480000|2024-07-12 09:44:40|24386.2|24366.2|24389.5|24369.5|24389.5|24369.5|24386.2|24366.2|1
1720777490000|2024-07-12 09:44:50|24391.2|24371.2|24392|24372|24392|24372|24391.2|24371.2|0
1720777510000|2024-07-12 09:45:10|24397.8|24377.8|24397.8|24377.8|24397.8|24377.8|24397.8|24377.8|1
1720777520000|2024-07-12 09:45:20|24401.2|24381.2|24402|24382|24402|24382|24401.2|24381.2|0
1720777540000|2024-07-12 09:45:40|24397|24377|24397|24377|24397|24377|24397|24377|2
1720777590000|2024-07-12 09:46:30|24410.3|24370.3|24407.8|24387.8|24413.7|24387.8|24407.8|24370.3|0
1720777600000|2024-07-12 09:46:40|24409.5|24389.5|24409.5|24389.5|24409.5|24389.5|24409.5|24389.5|0
1720777610000|2024-07-12 09:46:50|24407.9|24387.9|24402|24362|24416.3|24387.9|24399.7|24362|0
1720777620000|2024-07-12 09:47:00|24400.4|24360.4|24400.9|24380.9|24400.9|24380.9|24386.3|24359.5|5
1720777630000|2024-07-12 09:47:10|24407|24387|24424.5|24384.5|24424.5|24392|24407|24384.5|0
1720777650000|2024-07-12 09:47:30|24409.5|24389.5|24409.5|24389.5|24409.5|24389.5|24409.5|24389.5|1
1720777660000|2024-07-12 09:47:40|24407.9|24387.9|24407|24387|24407.9|24387.9|24407|24387|0
1720777670000|2024-07-12 09:47:50|24403.8|24383.8|24397.9|24377.9|24410.4|24383.8|24397.9|24366.3|0
1720777680000|2024-07-12 09:48:00|24397|24377|24397|24377|24397|24377|24397|24377|0
1720777740000|2024-07-12 09:49:00|24393.8|24373.8|24397|24357|24398.8|24373.8|24393.8|24357|1
1720777810000|2024-07-12 09:50:10|24394.5|24354.5|24394.5|24354.5|24394.5|24354.5|24394.5|24354.5|2
1720777820000|2024-07-12 09:50:20|24386.2|24366.2|24386.2|24366.2|24386.2|24366.2|24386.2|24366.2|0
1720777830000|2024-07-12 09:50:30|24387|24367|24387|24367|24387|24367|24387|24367|0
1720777850000|2024-07-12 09:50:50|24388.7|24368.7|24392|24372|24392|24372|24388.7|24368.7|0
1720777860000|2024-07-12 09:51:00|24389.5|24369.5|24391.2|24371.2|24391.2|24371.2|24389.5|24369.5|0
1720777870000|2024-07-12 09:51:10|24390.4|24370.4|24392|24372|24392|24372|24389.5|24369.5|1
1720777880000|2024-07-12 09:51:20|24403.7|24363.7|24392.9|24372.9|24403.7|24372.9|24392.9|24363.7|0
1720777890000|2024-07-12 09:51:30|24392|24372|24392|24372|24392|24372|24392|24372|0
1720777920000|2024-07-12 09:52:00|24395.3|24375.3|24409.5|24369.5|24409.5|24375.3|24395.3|24369.5|1
1720777960000|2024-07-12 09:52:40|24416.3|24356.3|24415.4|24355.4|24416.3|24356.3|24415.4|24355.4|1
1720777980000|2024-07-12 09:53:00|24402.2|24362.2|24402.2|24362.2|24402.2|24362.2|24402.2|24362.2|0
1720777990000|2024-07-12 09:53:10|24399.5|24359.5|24399.5|24359.5|24399.5|24359.5|24399.5|24359.5|0
1720778010000|2024-07-12 09:53:30|24391.1|24371.1|24399.5|24359.5|24399.5|24371.1|24391.1|24359.5|0
1720778050000|2024-07-12 09:54:10|24392|24372|24404.5|24384.5|24404.5|24384.5|24392|24372|3
1720778100000|2024-07-12 09:55:00|24402.9|24382.9|24417|24397|24417|24397|24402.9|24382.9|0
1720778110000|2024-07-12 09:55:10|24420.3|24400.3|24422|24402|24422|24402|24420.3|24400.3|0
1720778120000|2024-07-12 09:55:20|24419.5|24399.5|24419.5|24399.5|24419.5|24399.5|24419.5|24399.5|0
1720778130000|2024-07-12 09:55:30|||||||||2
1720778140000|2024-07-12 09:55:40|24417.9|24397.9|24417|24397|24417.9|24397.9|24417|24397|0
1720778180000|2024-07-12 09:56:20|24414.5|24394.5|24432|24392|24434.5|24399.5|24414.5|24392|5
1720778190000|2024-07-12 09:56:30|24417|24397|24424.5|24384.5|24424.5|24397|24417|24384.5|0
1720778200000|2024-07-12 09:56:40|||||||||5
1720778220000|2024-07-12 09:57:00|24437|24417|24439.5|24419.5|24444.5|24424.5|24437|24417|5
1720778240000|2024-07-12 09:57:20|24437|24417|24437|24417|24437|24417|24437|24417|1
1720778260000|2024-07-12 09:57:40|||||||||3
1720778270000|2024-07-12 09:57:50|24437.9|24417.9|24437.9|24417.9|24437.9|24417.9|24437.9|24417.9|0
1720778290000|2024-07-12 09:58:10|24439.5|24419.5|24439.5|24419.5|24439.5|24419.5|24439.5|24419.5|0
1720778300000|2024-07-12 09:58:20|24442.8|24422.8|24442.9|24422.9|24444.5|24424.5|24442.8|24422.8|1
1720778310000|2024-07-12 09:58:30|24442|24422|24442|24422|24442|24422|24442|24422|0
1720778330000|2024-07-12 09:58:50|24440.4|24420.4|24436.3|24416.3|24440.4|24420.4|24436.3|24416.3|2
1720778350000|2024-07-12 09:59:10|24437.9|24417.9|24437.9|24417.9|24437.9|24417.9|24437.9|24417.9|0
1720778360000|2024-07-12 09:59:20|24437|24417|24437|24417|24437|24417|24437|24417|0
1720778390000|2024-07-12 09:59:50|24438.6|24418.6|24440.4|24420.4|24440.4|24420.4|24438.6|24418.6|0
1720778400000|2024-07-12 10:00:00|||||||||2
1720778410000|2024-07-12 10:00:10|24444.5|24424.5|24439.5|24419.5|24444.5|24424.5|24439.5|24419.5|0
1720778480000|2024-07-12 10:01:20|24441.1|24421.1|24442|24422|24442|24422|24441.1|24421.1|0
1720778490000|2024-07-12 10:01:30|24438.8|24418.8|24429.5|24409.5|24438.8|24418.8|24429.5|24409.5|10
1720778500000|2024-07-12 10:01:40|24424.6|24404.6|24423.6|24403.6|24427|24407|24421.1|24401.1|1
1720778510000|2024-07-12 10:01:50|24421.1|24401.1|24421.1|24401.1|24421.1|24401.1|24421.1|24401.1|0
1720778520000|2024-07-12 10:02:00|24424.5|24404.5|24424.5|24404.5|24424.5|24404.5|24424.5|24404.5|0
1720778580000|2024-07-12 10:03:00|24422.9|24402.9|24436.9|24416.9|24436.9|24416.9|24422|24402|10
1720778600000|2024-07-12 10:03:20|24435.2|24415.2|24430.2|24410.2|24439.5|24415.2|24430.2|24399.5|1
1720778610000|2024-07-12 10:03:30|24436.3|24396.3|24421.1|24401.1|24436.3|24402.9|24421.1|24394.5|0
1720778630000|2024-07-12 10:03:50|24417.9|24397.9|24416.1|24396.1|24417.9|24397.9|24416.1|24396.1|0
1720778640000|2024-07-12 10:04:00|24414.4|24394.4|24414.4|24394.4|24414.4|24394.4|24414.4|24394.4|0
1720778690000|2024-07-12 10:04:50|24422.7|24382.7|24419.4|24379.4|24422.7|24382.7|24419.4|24379.4|1
1720778710000|2024-07-12 10:05:10|24404.5|24384.5|24401.1|24381.1|24404.5|24384.5|24401.1|24381.1|0
1720778730000|2024-07-12 10:05:30|24400.2|24380.2|24400.2|24380.2|24400.2|24380.2|24400.2|24380.2|1
1720778760000|2024-07-12 10:06:00|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|2
1720778770000|2024-07-12 10:06:10|24402.7|24382.7|24402.7|24382.7|24402.7|24382.7|24402.7|24382.7|0
1720778800000|2024-07-12 10:06:40|24404.4|24384.4|24412|24392|24412|24392|24404.4|24384.4|0
1720778840000|2024-07-12 10:07:20|24415.2|24395.2|24417|24397|24417|24397|24415.2|24395.2|1
1720778880000|2024-07-12 10:08:00|24422|24402|24422|24402|24422|24402|24422|24402|0
1720778960000|2024-07-12 10:09:20|24427|24407|24432.9|24412.9|24432.9|24412.9|24427|24407|2
1720779050000|2024-07-12 10:10:50|24431.2|24411.2|24431.2|24411.2|24431.2|24411.2|24431.2|24411.2|2
1720779060000|2024-07-12 10:11:00|24430.4|24410.4|24430.4|24410.4|24430.4|24410.4|24430.4|24410.4|0
1720779110000|2024-07-12 10:11:50|24432|24412|24432|24412|24432|24412|24432|24412|1
1720779120000|2024-07-12 10:12:00|24434.5|24414.5|24434.5|24414.5|24434.5|24414.5|24434.5|24414.5|0
1720779140000|2024-07-12 10:12:20|24439.5|24419.5|24439.5|24419.5|24439.5|24419.5|24439.5|24419.5|1
1720779150000|2024-07-12 10:12:30|24444.3|24424.3|24454.3|24434.3|24454.3|24434.3|24444.3|24424.3|1
1720779160000|2024-07-12 10:12:40|24452.7|24432.7|24444.5|24424.5|24452.7|24432.7|24444.5|24424.5|3
1720779170000|2024-07-12 10:12:50|24447|24427|24447|24427|24447|24427|24447|24427|1
1720779200000|2024-07-12 10:13:20|24440.4|24400.4|24434.5|24394.5|24440.4|24400.4|24434.5|24394.5|1
1720779210000|2024-07-12 10:13:30|24427|24407|24430.4|24390.4|24430.4|24407|24422|24390.4|2
1720779220000|2024-07-12 10:13:40|24429.5|24389.5|24412|24392|24429.5|24393.7|24412|24387.9|0
1720779230000|2024-07-12 10:13:50|24410.4|24390.4|24402.9|24382.9|24410.4|24390.4|24402.9|24382.9|4
1720779240000|2024-07-12 10:14:00|24401.2|24381.2|24400.4|24380.4|24401.2|24381.2|24400.4|24380.4|0
1720779300000|2024-07-12 10:15:00|24395.4|24375.4|24395.4|24375.4|24395.4|24375.4|24395.4|24375.4|0
1720779350000|2024-07-12 10:15:50|24393.7|24373.7|24393.6|24373.6|24393.7|24373.7|24393.6|24373.6|0
1720779360000|2024-07-12 10:16:00|24395.4|24375.4|24395.4|24375.4|24404.3|24384.3|24395.4|24375.4|4
1720779370000|2024-07-12 10:16:10|24392|24372|24394.5|24374.5|24394.5|24374.5|24392|24372|1
1720779380000|2024-07-12 10:16:20|24392|24372|24384.6|24364.6|24397.1|24372|24384.6|24357.1|1
1720779390000|2024-07-12 10:16:30|24396.2|24356.2|24396.2|24356.2|24396.2|24356.2|24396.2|24356.2|1
1720779400000|2024-07-12 10:16:40|24397.1|24357.1|24394.5|24354.5|24397.1|24365.5|24385.5|24354.5|3
1720779410000|2024-07-12 10:16:50|24379.5|24359.5|24379.5|24359.5|24379.5|24359.5|24379.5|24359.5|0
1720779450000|2024-07-12 10:17:30|24374.5|24354.5|24353.7|24333.7|24374.5|24354.5|24353.7|24333.7|24
1720779460000|2024-07-12 10:17:40|24357|24337|24357|24337|24357|24337|24357|24337|0
1720779470000|2024-07-12 10:17:50|24368.6|24328.6|24368.6|24328.6|24368.6|24328.6|24368.6|24328.6|0
1720779490000|2024-07-12 10:18:10|24374.5|24334.5|24370.3|24350.3|24374.5|24350.3|24369.5|24334.5|0
1720779500000|2024-07-12 10:18:20|24373.7|24353.7|24373.7|24353.7|24373.7|24353.7|24373.7|24353.7|0
1720779520000|2024-07-12 10:18:40|24374.6|24354.6|24374.6|24354.6|24374.6|24354.6|24374.6|24354.6|0
1720779540000|2024-07-12 10:19:00|24375.3|24355.3|24375.3|24355.3|24375.3|24355.3|24375.3|24355.3|0
1720779550000|2024-07-12 10:19:10|24378.7|24358.7|24378.7|24358.7|24378.7|24358.7|24378.7|24358.7|0
1720779590000|2024-07-12 10:19:50|24387.1|24347.1|24387.1|24347.1|24387.1|24347.1|24387.1|24347.1|0
1720779600000|2024-07-12 10:20:00|24385.3|24345.3|24370.3|24350.3|24385.3|24352.8|24370.3|24344.5|0
1720779610000|2024-07-12 10:20:10|24368.7|24348.7|24367.8|24347.8|24368.7|24348.7|24367.8|24347.8|0
1720779620000|2024-07-12 10:20:20|24366.2|24346.2|24366.2|24346.2|24366.2|24346.2|24366.2|24346.2|0
1720779630000|2024-07-12 10:20:30|24365.3|24345.3|24365.3|24345.3|24365.3|24345.3|24365.3|24345.3|0
1720779670000|2024-07-12 10:21:10|24363.7|24343.7|24363.7|24343.7|24363.7|24343.7|24363.7|24343.7|0
1720779680000|2024-07-12 10:21:20|24362.8|24342.8|24362.8|24342.8|24362.8|24342.8|24362.8|24342.8|0
1720779700000|2024-07-12 10:21:40|24363.7|24343.7|24375.3|24355.3|24375.3|24355.3|24363.7|24343.7|1
1720779710000|2024-07-12 10:21:50|24384.5|24344.5|24377.8|24357.8|24384.5|24357.8|24376.1|24344.5|0
1720779720000|2024-07-12 10:22:00|24377|24357|24377|24357|24377|24357|24377|24357|0
1720779740000|2024-07-12 10:22:20|24382.1|24342.1|24367.8|24347.8|24382.1|24347.8|24367.8|24342.1|0
1720779760000|2024-07-12 10:22:40|24366.2|24346.2|24366.2|24346.2|24366.2|24346.2|24366.2|24346.2|0
1720779770000|2024-07-12 10:22:50|24367.8|24347.8|24367.8|24347.8|24367.8|24347.8|24367.8|24347.8|0
1720779780000|2024-07-12 10:23:00|24366.2|24346.2|24366.2|24346.2|24366.2|24346.2|24366.2|24346.2|0
1720779790000|2024-07-12 10:23:10|24365.3|24345.3|24357.8|24337.8|24365.3|24345.3|24357.8|24337.8|1
1720779800000|2024-07-12 10:23:20|24352.8|24332.8|24352.8|24332.8|24352.8|24332.8|24352.8|24332.8|1
1720779860000|2024-07-12 10:24:20|24352|24332|24347.8|24327.8|24352|24332|24347.8|24327.8|3
1720779870000|2024-07-12 10:24:30|24352.8|24312.8|24324.6|24304.6|24352.8|24316.4|24324.6|24304.6|5
1720779880000|2024-07-12 10:24:40|24332.8|24312.8|24350.3|24310.3|24350.3|24312.8|24332.8|24307.8|2
1720779910000|2024-07-12 10:25:10|||||||||3
1720779920000|2024-07-12 10:25:20|24342|24322|24342|24322|24342|24322|24342|24322|0
1720779930000|2024-07-12 10:25:30|24343.7|24323.7|24357.8|24317.8|24357.8|24323.7|24343.7|24317.8|1
1720779960000|2024-07-12 10:26:00|24360.3|24320.3|24336.9|24316.9|24360.3|24321.9|24336.9|24316.9|3
1720779970000|2024-07-12 10:26:10|24331.9|24311.9|24326.9|24306.9|24331.9|24311.9|24326.9|24306.9|0
1720779990000|2024-07-12 10:26:30|||||||||3
1720780000000|2024-07-12 10:26:40|24322.1|24302.1|24319.4|24299.4|24322.1|24302.1|24319.4|24299.4|0
1720780010000|2024-07-12 10:26:50|24317.8|24297.8|24316.9|24296.9|24317.8|24297.8|24316.9|24296.9|0
1720780020000|2024-07-12 10:27:00|24312.1|24292.1|24309.4|24289.4|24312.1|24292.1|24309.4|24289.4|3
1720780040000|2024-07-12 10:27:20|24302.8|24282.8|24305.3|24285.3|24314.4|24286.9|24302.8|24273.6|10
1720780050000|2024-07-12 10:27:30|24308.6|24288.6|24310.3|24290.3|24310.3|24290.3|24308.6|24288.6|1
1720780070000|2024-07-12 10:27:50|24307.8|24287.8|24307.8|24287.8|24307.8|24287.8|24307.8|24287.8|2
1720780090000|2024-07-12 10:28:10|24309.4|24289.4|24310.3|24290.3|24310.3|24290.3|24309.4|24289.4|0
1720780100000|2024-07-12 10:28:20|24312.8|24292.8|24310.3|24290.3|24312.8|24292.8|24310.3|24290.3|3
1720780130000|2024-07-12 10:28:50|24311.2|24291.2|24311.2|24291.2|24311.2|24291.2|24311.2|24291.2|0
1720780140000|2024-07-12 10:29:00|24310.3|24290.3|24310.3|24290.3|24310.3|24290.3|24310.3|24290.3|0
1720780150000|2024-07-12 10:29:10|24311.2|24291.2|24311.9|24291.9|24312.8|24292.8|24311.2|24291.2|2
1720780160000|2024-07-12 10:29:20|24312.8|24292.8|24312.8|24292.8|24312.8|24292.8|24312.8|24292.8|7
1720780170000|2024-07-12 10:29:30|24307.8|24287.8|24307.8|24287.8|24307.8|24287.8|24307.8|24287.8|0
1720780200000|2024-07-12 10:30:00|24301.9|24281.9|24306.9|24286.9|24306.9|24286.9|24301.9|24281.9|8
1720780210000|2024-07-12 10:30:10|||||||||3
1720780240000|2024-07-12 10:30:40|24308.6|24288.6|24306.1|24286.1|24308.6|24288.6|24300.3|24280.3|112
1720780260000|2024-07-12 10:31:00|||||||||1
1720780270000|2024-07-12 10:31:10|24308.6|24288.6|24308.6|24288.6|24308.6|24288.6|24308.6|24288.6|2
1720780280000|2024-07-12 10:31:20|24301.9|24281.9|24268.7|24248.7|24301.9|24281.9|24268.7|24248.7|67
1720780300000|2024-07-12 10:31:40|24270.3|24250.3|24271.2|24251.2|24272.1|24252.1|24268.7|24248.7|10
1720780310000|2024-07-12 10:31:50|24270.3|24250.3|24268.7|24248.7|24270.3|24250.3|24268.7|24248.7|1
1720780320000|2024-07-12 10:32:00|||||||||1
1720780330000|2024-07-12 10:32:10|24266.9|24246.9|24274.4|24234.4|24274.4|24246.9|24266.1|24234.4|1
1720780340000|2024-07-12 10:32:20|24266.1|24246.1|24270.2|24250.2|24270.2|24250.2|24266.1|24246.1|2
1720780350000|2024-07-12 10:32:30|24271.1|24251.1|24271.1|24251.1|24271.1|24251.1|24269.4|24249.4|8
1720780360000|2024-07-12 10:32:40|24271.9|24251.9|24271.9|24251.9|24271.9|24251.9|24271.9|24251.9|0
1720780370000|2024-07-12 10:32:50|24270.3|24250.3|24269.4|24249.4|24270.3|24250.3|24269.4|24249.4|0
1720780380000|2024-07-12 10:33:00|24271.1|24251.1|24271.1|24251.1|24271.1|24251.1|24271.1|24251.1|0
1720780390000|2024-07-12 10:33:10|24272.8|24252.8|24272.8|24252.8|24272.8|24252.8|24272.8|24252.8|0
1720780400000|2024-07-12 10:33:20|24274.4|24254.4|24274.4|24254.4|24274.4|24254.4|24274.4|24254.4|1
1720780410000|2024-07-12 10:33:30|24276.1|24256.1|24276.1|24256.1|24276.1|24256.1|24276.1|24256.1|0
1720780440000|2024-07-12 10:34:00|24276.9|24256.9|24276.9|24256.9|24276.9|24256.9|24276.9|24256.9|0
1720780450000|2024-07-12 10:34:10|24279.4|24259.4|24277.8|24257.8|24280.3|24260.3|24276.9|24256.9|0
1720780460000|2024-07-12 10:34:20|24281|24261|24281.9|24261.9|24281.9|24261.9|24281|24261|0
1720780470000|2024-07-12 10:34:30|24277.8|24257.8|24277.8|24257.8|24277.8|24257.8|24277.8|24257.8|0
1720780530000|2024-07-12 10:35:30|||||||||1
1720780540000|2024-07-12 10:35:40|24280.3|24260.3|24280.3|24260.3|24280.3|24260.3|24280.3|24260.3|0
1720780560000|2024-07-12 10:36:00|24278.7|24258.7|24278.7|24258.7|24278.7|24258.7|24278.7|24258.7|3
1720780570000|2024-07-12 10:36:10|24276|24256|24276|24256|24276|24256|24276|24256|0
1720780590000|2024-07-12 10:36:30|24269.6|24249.6|24268.7|24248.7|24269.6|24249.6|24268.7|24248.7|0
1720780600000|2024-07-12 10:36:40|24267.8|24247.8|24266.9|24246.9|24267.8|24247.8|24262.8|24242.8|0
1720780610000|2024-07-12 10:36:50|24267.8|24247.8|24267.8|24247.8|24267.8|24247.8|24267.8|24247.8|0
1720780620000|2024-07-12 10:37:00|24266.2|24246.2|24265.3|24245.3|24266.2|24246.2|24265.3|24245.3|0
1720780630000|2024-07-12 10:37:10|24262.8|24242.8|24262.8|24242.8|24262.8|24242.8|24262.8|24242.8|5
1720780650000|2024-07-12 10:37:30|24261.2|24241.2|24260.3|24240.3|24261.2|24241.2|24260.3|24240.3|1
1720780660000|2024-07-12 10:37:40|24254.6|24234.6|24252.8|24232.8|24254.6|24234.6|24250.3|24230.3|15
1720780670000|2024-07-12 10:37:50|24251.9|24231.9|24252.8|24232.8|24252.8|24232.8|24251.9|24231.9|3
1720780690000|2024-07-12 10:38:10|||||||||9
1720780700000|2024-07-12 10:38:20|||||||||4
1720780710000|2024-07-12 10:38:30|24256|24236|24252.8|24232.8|24256|24236|24252.8|24232.8|3
1720780720000|2024-07-12 10:38:40|24254.4|24234.4|24247.8|24227.8|24255.3|24235.3|24247.8|24227.8|7
1720780740000|2024-07-12 10:39:00|24246.9|24226.9|24248.7|24228.7|24248.7|24228.7|24246.9|24226.9|2
1720780750000|2024-07-12 10:39:10|24247.8|24227.8|24247.8|24227.8|24247.8|24227.8|24247.8|24227.8|0
1720780770000|2024-07-12 10:39:30|24246.9|24226.9|24245.3|24225.3|24246.9|24226.9|24245.3|24225.3|5
1720780780000|2024-07-12 10:39:40|24244.4|24224.4|24107.1|24087.1|24244.4|24224.4|24106.2|24086.2|79
1720780790000|2024-07-12 10:39:50|||||||||1
1720780800000|2024-07-12 10:40:00|24110.3|24090.3|24113.7|24093.7|24113.7|24093.7|24110.3|24090.3|10
1720780810000|2024-07-12 10:40:10|24112.1|24092.1|24102.2|24082.2|24112.1|24092.1|24102.2|24082.2|34
1720780830000|2024-07-12 10:40:30|24098.7|24058.7|24113.7|24093.7|24113.7|24093.7|24097.1|24057.8|3
1720780840000|2024-07-12 10:40:40|24118.7|24098.7|24127.1|24087.1|24131.2|24098.7|24118.7|24087.1|11
1720780850000|2024-07-12 10:40:50|24114.6|24094.6|24115.4|24095.4|24115.4|24095.4|24112.9|24092.9|3
1720780860000|2024-07-12 10:41:00|24114.6|24094.6|24082.1|24062.1|24118.7|24094.6|24082.1|24062.1|29
1720780870000|2024-07-12 10:41:10|24080.4|24060.4|24091.2|24051.2|24091.2|24060.4|24079.6|24051.2|1
1720780880000|2024-07-12 10:41:20|24079.6|24059.6|24106.2|24046.2|24106.2|24059.6|24079.6|24045.3|7
1720780890000|2024-07-12 10:41:30|24094.6|24054.6|24094.6|24054.6|24094.6|24054.6|24094.6|24054.6|0
1720780900000|2024-07-12 10:41:40|24106.2|24046.2|24106.2|24046.2|24106.2|24046.2|24106.2|24046.2|1
1720780910000|2024-07-12 10:41:50|24107.1|24047.1|24095.4|24055.4|24107.1|24055.4|24095.4|24047.1|0
1720780920000|2024-07-12 10:42:00|24094.6|24054.6|24094.6|24054.6|24094.6|24054.6|24094.6|24054.6|0
1720780930000|2024-07-12 10:42:10|24097.2|24057.2|24105.3|24065.3|24105.3|24073.7|24093.7|24057.2|2
1720780940000|2024-07-12 10:42:20|24107.8|24067.8|24122.1|24062.1|24122.1|24070.4|24107.8|24062.1|1
1720780950000|2024-07-12 10:42:30|24115.3|24075.3|24117.1|24077.1|24118.7|24078.7|24115.3|24075.3|2
1720780960000|2024-07-12 10:42:40|24116.2|24076.2|24116.2|24076.2|24116.2|24076.2|24116.2|24076.2|1
1720780980000|2024-07-12 10:43:00|24107.8|24087.8|24107.8|24087.8|24108.7|24088.7|24107.8|24087.8|1
1720780990000|2024-07-12 10:43:10|24101.2|24081.2|24106.2|24086.2|24106.2|24086.2|24101.2|24081.2|3
1720781000000|2024-07-12 10:43:20|||||||||1
1720781010000|2024-07-12 10:43:30|||||||||3
1720781020000|2024-07-12 10:43:40|24107.8|24087.8|24107.8|24087.8|24107.8|24087.8|24107.8|24087.8|0
1720781030000|2024-07-12 10:43:50|24115.1|24095.1|24118.7|24098.7|24118.7|24098.7|24115.1|24095.1|0
1720781040000|2024-07-12 10:44:00|24120.3|24100.3|24123.7|24103.7|24123.7|24103.7|24120.3|24100.3|11
1720781050000|2024-07-12 10:44:10|||||||||10
1720781060000|2024-07-12 10:44:20|||||||||1
1720781070000|2024-07-12 10:44:30|24122|24102|24121.2|24101.2|24122|24102|24121.2|24101.2|0
1720781100000|2024-07-12 10:45:00|24119.5|24099.5|24123.7|24103.7|24123.7|24103.7|24118.7|24098.7|1
1720781110000|2024-07-12 10:45:10|24136.2|24096.2|24136.2|24096.2|24136.2|24096.2|24136.2|24096.2|0
1720781120000|2024-07-12 10:45:20|24127.8|24107.8|24143.7|24123.7|24143.7|24123.7|24127.8|24107.8|23
1720781130000|2024-07-12 10:45:30|24156.9|24136.9|24161|24141|24161|24141|24152.8|24132.8|3
1720781140000|2024-07-12 10:45:40|24161.9|24141.9|24166|24146|24171.9|24146|24152.8|24131.9|14
1720781150000|2024-07-12 10:45:50|24178.5|24138.5|24172.8|24152.8|24178.5|24152.8|24171.9|24138.5|2
1720781160000|2024-07-12 10:46:00|24176|24156|24171.9|24151.9|24179.4|24159.4|24170.3|24150.3|6
1720781170000|2024-07-12 10:46:10|24175.3|24155.3|24175.3|24155.3|24175.3|24155.3|24175.3|24155.3|0
1720781180000|2024-07-12 10:46:20|24179.4|24159.4|24179.4|24159.4|24179.4|24159.4|24179.4|24159.4|0
1720781200000|2024-07-12 10:46:40|24176.2|24156.2|24170.3|24150.3|24176.2|24156.2|24170.3|24150.3|2
1720781210000|2024-07-12 10:46:50|24171.9|24151.9|24172.8|24152.8|24172.8|24152.8|24171.9|24151.9|1
1720781220000|2024-07-12 10:47:00|24184.4|24144.4|24201.6|24181.6|24211.9|24181.6|24178.5|24144.4|27
1720781240000|2024-07-12 10:47:20|24199.3|24179.3|24199.3|24179.3|24199.3|24179.3|24199.3|24179.3|3
1720781250000|2024-07-12 10:47:30|24200.9|24180.9|24191|24171|24204.4|24184.4|24191|24159.4|3
1720781260000|2024-07-12 10:47:40|24190.3|24170.3|24190.3|24170.3|24192.8|24172.8|24190.3|24170.3|0
1720781300000|2024-07-12 10:48:20|24192.8|24172.8|24194.4|24174.4|24194.4|24174.4|24190.3|24170.3|4
1720781310000|2024-07-12 10:48:30|24209.4|24169.4|24205.3|24185.3|24209.4|24185.3|24201|24169.4|2
1720781340000|2024-07-12 10:49:00|24210.3|24190.3|24195.3|24175.3|24212.8|24192.8|24195.3|24175.3|5
1720781350000|2024-07-12 10:49:10|24194.4|24174.4|24191.9|24171.9|24195.3|24175.3|24191.9|24171.9|1
1720781360000|2024-07-12 10:49:20|24188.7|24168.7|24177|24157|24188.7|24168.7|24177|24157|2
1720781370000|2024-07-12 10:49:30|24173.8|24153.8|24176.2|24156.2|24176.2|24156.2|24172|24152|1
1720781380000|2024-07-12 10:49:40|24178.7|24158.7|24178.7|24158.7|24178.7|24158.7|24178.7|24158.7|0
1720781390000|2024-07-12 10:49:50|24179.5|24159.5|24204.4|24184.4|24204.4|24184.4|24179.5|24159.5|2
1720781400000|2024-07-12 10:50:00|24206|24186|24205.3|24185.3|24207.8|24187.8|24205.3|24185.3|1
1720781410000|2024-07-12 10:50:10|24206.9|24186.9|24206.9|24186.9|24211.9|24191.9|24206.9|24186.9|1
1720781420000|2024-07-12 10:50:20|24205.3|24185.3|24201.9|24181.9|24205.3|24185.3|24201.9|24181.9|0
1720781430000|2024-07-12 10:50:30|24204.4|24184.4|24204.4|24184.4|24204.4|24184.4|24204.4|24184.4|0
1720781440000|2024-07-12 10:50:40|24207.6|24187.6|24211|24191|24211|24191|24207.6|24187.6|0
1720781450000|2024-07-12 10:50:50|24206.9|24186.9|24206.9|24186.9|24206.9|24186.9|24206.9|24186.9|1
1720781460000|2024-07-12 10:51:00|24205.3|24185.3|24206|24186|24206|24186|24204.4|24184.4|0
1720781470000|2024-07-12 10:51:10|24206.9|24186.9|24209.4|24189.4|24209.4|24189.4|24206.9|24186.9|1
1720781490000|2024-07-12 10:51:30|24211.9|24191.9|24206.9|24186.9|24211.9|24191.9|24206.9|24186.9|0
1720781500000|2024-07-12 10:51:40|24205.3|24185.3|24201.9|24181.9|24205.3|24185.3|24201.9|24181.9|0
1720781510000|2024-07-12 10:51:50|24205.1|24185.1|24201.9|24181.9|24206.9|24186.9|24201.9|24181.9|0
1720781520000|2024-07-12 10:52:00|24194.4|24174.4|24194.4|24174.4|24194.4|24174.4|24194.4|24174.4|4
1720781530000|2024-07-12 10:52:10|24191.2|24171.2|24186.9|24166.9|24191.2|24171.2|24184.4|24164.4|2
1720781540000|2024-07-12 10:52:20|24185.3|24165.3|24184.4|24164.4|24185.3|24165.3|24184.4|24164.4|0
1720781550000|2024-07-12 10:52:30|24182.8|24162.8|24182.8|24162.8|24182.8|24162.8|24182.8|24162.8|2
1720781560000|2024-07-12 10:52:40|24184.4|24164.4|24199.4|24159.4|24199.4|24164.4|24184.4|24159.4|2
1720781580000|2024-07-12 10:53:00|24186.9|24166.9|24186.9|24166.9|24186.9|24166.9|24186.9|24166.9|11
1720781590000|2024-07-12 10:53:10|24188.6|24168.6|24201.9|24181.9|24201.9|24181.9|24188.6|24168.6|1
1720781630000|2024-07-12 10:53:50|24199.4|24179.4|24199.4|24179.4|24199.4|24179.4|24199.4|24179.4|0
1720781660000|2024-07-12 10:54:20|||||||||1
1720781670000|2024-07-12 10:54:30|||||||||1
1720781680000|2024-07-12 10:54:40|24197.8|24177.8|24196.9|24176.9|24197.8|24177.8|24196.9|24176.9|0
1720781720000|2024-07-12 10:55:20|24194.4|24174.4|24196|24176|24196|24176|24194.4|24174.4|0
1720781730000|2024-07-12 10:55:30|24196.9|24176.9|24196.9|24176.9|24196.9|24176.9|24196.9|24176.9|1
1720781760000|2024-07-12 10:56:00|24209.4|24189.4|24211|24191|24211|24191|24209.4|24189.4|11
1720781780000|2024-07-12 10:56:20|24207.8|24187.8|24211.9|24191.9|24211.9|24191.9|24206.9|24186.9|2
1720781800000|2024-07-12 10:56:40|24209.4|24189.4|24214.4|24194.4|24214.4|24194.4|24209.4|24189.4|4
1720781820000|2024-07-12 10:57:00|||||||||4
1720781860000|2024-07-12 10:57:40|24211.9|24191.9|24211.9|24191.9|24211.9|24191.9|24211.9|24191.9|0
1720781870000|2024-07-12 10:57:50|24214.4|24194.4|24216|24196|24216|24196|24214.4|24194.4|0
1720781880000|2024-07-12 10:58:00|24219.2|24199.2|24221.9|24201.9|24226.9|24206.9|24219.2|24199.2|3
1720781890000|2024-07-12 10:58:10|24219.4|24199.4|24216.9|24196.9|24221.9|24201.9|24216.9|24196.9|2
1720781920000|2024-07-12 10:58:40|24218.5|24198.5|24218.5|24198.5|24218.5|24198.5|24218.5|24198.5|1
1720781940000|2024-07-12 10:59:00|24217.6|24197.6|24214.4|24194.4|24217.6|24197.6|24214.4|24194.4|2
1720782000000|2024-07-12 11:00:00|24209.4|24189.4|24209.4|24189.4|24209.4|24189.4|24207.8|24187.8|9
1720782010000|2024-07-12 11:00:10|24212.6|24192.6|24216.9|24196.9|24216.9|24196.9|24212.6|24192.6|2
1720782020000|2024-07-12 11:00:20|||||||||1
1720782030000|2024-07-12 11:00:30|24217.7|24197.7|24217.7|24197.7|24217.7|24197.7|24217.7|24197.7|0
1720782040000|2024-07-12 11:00:40|24215.2|24195.2|24215.2|24195.2|24215.2|24195.2|24215.2|24195.2|2
1720782060000|2024-07-12 11:01:00|24214.4|24194.4|24214.4|24194.4|24214.4|24194.4|24214.4|24194.4|0
1720782070000|2024-07-12 11:01:10|24212.7|24192.7|24211.9|24191.9|24212.7|24192.7|24211.9|24191.9|2
1720782080000|2024-07-12 11:01:20|24210.2|24190.2|24209.4|24189.4|24210.2|24190.2|24209.4|24189.4|6
1720782090000|2024-07-12 11:01:30|24203.5|24183.5|24196.9|24176.9|24203.5|24183.5|24196.9|24176.9|17
1720782100000|2024-07-12 11:01:40|24198.5|24178.5|24199.4|24179.4|24199.4|24179.4|24196.9|24176.9|25
1720782110000|2024-07-12 11:01:50|24196.9|24176.9|24196.9|24176.9|24196.9|24176.9|24196.9|24176.9|0
1720782120000|2024-07-12 11:02:00|||||||||14
1720782130000|2024-07-12 11:02:10|24198.5|24178.5|24201|24181|24201|24181|24198.5|24178.5|8
1720782140000|2024-07-12 11:02:20|24199.4|24179.4|24199.4|24179.4|24199.4|24179.4|24199.4|24179.4|1
1720782150000|2024-07-12 11:02:30|24201|24181|24201|24181|24201|24181|24196|24176|5
1720782170000|2024-07-12 11:02:50|24202.6|24182.6|24203.5|24183.5|24203.5|24183.5|24202.6|24182.6|0
1720782200000|2024-07-12 11:03:20|24206.9|24186.9|24206.9|24186.9|24206.9|24186.9|24206.9|24186.9|4
1720782210000|2024-07-12 11:03:30|24214.4|24194.4|24214.4|24194.4|24219.4|24199.4|24214.4|24194.4|2
1720782230000|2024-07-12 11:03:50|24218.5|24198.5|24217.6|24197.6|24218.5|24198.5|24216|24196|0
1720782240000|2024-07-12 11:04:00|24218.5|24198.5|24223.5|24203.5|24223.5|24203.5|24218.5|24198.5|5
1720782250000|2024-07-12 11:04:10|24224.4|24204.4|24224.4|24204.4|24224.4|24204.4|24221.9|24201.9|1
1720782260000|2024-07-12 11:04:20|24221.9|24201.9|24223.5|24203.5|24223.5|24203.5|24221.9|24201.9|1
1720782280000|2024-07-12 11:04:40|24221.9|24201.9|24221.9|24201.9|24221.9|24201.9|24221.9|24201.9|0
1720782290000|2024-07-12 11:04:50|24220.2|24200.2|24219.4|24199.4|24220.2|24200.2|24219.4|24199.4|0
1720782330000|2024-07-12 11:05:30|24216.1|24196.1|24212.7|24192.7|24216.1|24196.1|24212.7|24192.7|0
1720782340000|2024-07-12 11:05:40|24211.9|24191.9|24209.4|24189.4|24213.5|24193.5|24209.4|24189.4|2
1720782350000|2024-07-12 11:05:50|24205.2|24185.2|24204.4|24184.4|24205.2|24185.2|24204.4|24184.4|1
1720782370000|2024-07-12 11:06:10|24199.5|24179.5|24199.5|24179.5|24199.5|24179.5|24199.5|24179.5|0
1720782380000|2024-07-12 11:06:20|24196.9|24176.9|24195.2|24175.2|24196.9|24176.9|24195.2|24175.2|1
1720782390000|2024-07-12 11:06:30|24196.9|24176.9|24196.9|24176.9|24196.9|24176.9|24196.9|24176.9|1
1720782400000|2024-07-12 11:06:40|24194.4|24174.4|24194.4|24174.4|24194.4|24174.4|24194.4|24174.4|0
1720782420000|2024-07-12 11:07:00|24196.9|24176.9|24196.9|24176.9|24196.9|24176.9|24196.9|24176.9|0
1720782450000|2024-07-12 11:07:30|24195.2|24175.2|24196.9|24176.9|24196.9|24176.9|24195.2|24175.2|0
1720782480000|2024-07-12 11:08:00|24195.2|24175.2|24194.4|24174.4|24195.2|24175.2|24194.4|24174.4|2
1720782490000|2024-07-12 11:08:10|||||||||3
1720782510000|2024-07-12 11:08:30|24194.3|24174.3|24194.3|24134.3|24194.3|24174.3|24189.3|24134.3|6
1720782520000|2024-07-12 11:08:40|24164.3|24144.3|24164.3|24144.3|24164.3|24144.3|24164.3|24144.3|4
1720782530000|2024-07-12 11:08:50|24156.8|24136.8|24156.8|24136.8|24156.8|24136.8|24156.8|24136.8|2
1720782540000|2024-07-12 11:09:00|24155.2|24135.2|24152.6|24132.6|24155.2|24135.2|24151|24131|7
1720782550000|2024-07-12 11:09:10|24160.8|24140.8|24164.3|24144.3|24164.3|24144.3|24160.8|24140.8|0
1720782560000|2024-07-12 11:09:20|||||||||1
1720782570000|2024-07-12 11:09:30|24169.3|24149.3|24172.6|24152.6|24172.6|24152.6|24169.3|24149.3|0
1720782580000|2024-07-12 11:09:40|24174.3|24154.3|24179.3|24159.3|24179.3|24159.3|24174.3|24154.3|0
1720782590000|2024-07-12 11:09:50|24181|24161|24182.7|24162.7|24182.7|24162.7|24181|24161|1
1720782600000|2024-07-12 11:10:00|24181|24161|24179.3|24159.3|24181|24161|24179.3|24159.3|0
1720782610000|2024-07-12 11:10:10|24181|24161|24179.3|24159.3|24181|24161|24179.3|24159.3|1
1720782620000|2024-07-12 11:10:20|24181|24161|24181|24161|24181|24161|24181|24161|0
1720782630000|2024-07-12 11:10:30|24179.3|24159.3|24181|24161|24181|24161|24179.3|24159.3|0
1720782650000|2024-07-12 11:10:50|24182.7|24162.7|24192.6|24172.6|24193.3|24173.3|24182.7|24162.7|6
1720782660000|2024-07-12 11:11:00|24197.6|24177.6|24197.6|24177.6|24197.6|24177.6|24197.6|24177.6|0
1720782670000|2024-07-12 11:11:10|24202.6|24162.6|24185.1|24165.1|24202.6|24165.1|24185.1|24161|9
1720782680000|2024-07-12 11:11:20|24182.6|24162.6|24182.6|24162.6|24182.6|24162.6|24182.6|24162.6|1
1720782690000|2024-07-12 11:11:30|24181.7|24161.7|24181.7|24161.7|24181.7|24161.7|24181.7|24161.7|0
1720782700000|2024-07-12 11:11:40|24179.2|24159.2|24181.7|24141.7|24181.7|24159.2|24179.2|24141.7|3
1720782720000|2024-07-12 11:12:00|24168.5|24148.5|24159.3|24139.3|24168.5|24148.5|24159.3|24139.3|2
1720782740000|2024-07-12 11:12:20|24155.8|24135.8|24150.1|24130.1|24155.8|24135.8|24150.1|24130.1|1
1720782750000|2024-07-12 11:12:30|24152.6|24132.6|24154.2|24134.2|24154.2|24134.2|24152.6|24132.6|9
1720782760000|2024-07-12 11:12:40|24153.3|24133.3|24154.2|24134.2|24154.2|24134.2|24151.7|24131.7|2
1720782770000|2024-07-12 11:12:50|24152.6|24132.6|24149.2|24129.2|24152.6|24132.6|24149.2|24129.2|25
1720782780000|2024-07-12 11:13:00|24147.6|24127.6|24147.6|24127.6|24147.6|24127.6|24147.6|24127.6|0
1720782790000|2024-07-12 11:13:10|24146.7|24126.7|24144.2|24124.2|24146.7|24126.7|24144.2|24124.2|0
1720782800000|2024-07-12 11:13:20|24142.6|24122.6|24142.6|24122.6|24142.6|24122.6|24142.6|24122.6|0
1720782820000|2024-07-12 11:13:40|24139.3|24119.3|24134.3|24114.3|24139.3|24119.3|24134.3|24114.3|0
1720782830000|2024-07-12 11:13:50|24132.7|24112.7|24117.6|24097.6|24132.7|24112.7|24115.1|24095.1|4
1720782850000|2024-07-12 11:14:10|24112.6|24092.6|24108.5|24088.5|24112.6|24092.6|24108.5|24088.5|6
1720782860000|2024-07-12 11:14:20|24110.1|24090.1|24110.1|24090.1|24110.1|24090.1|24110.1|24090.1|2
1720782870000|2024-07-12 11:14:30|24109.2|24089.2|24116.7|24076.7|24118.5|24089.2|24109.2|24076.7|2
1720782880000|2024-07-12 11:14:40|24108.3|24088.3|24120.8|24080.8|24120.8|24089.2|24108.3|24080.8|3
1720782890000|2024-07-12 11:14:50|24125.8|24085.8|24115.1|24095.1|24125.8|24098.3|24115.1|24085.8|8
1720782910000|2024-07-12 11:15:10|24117.6|24097.6|24131.7|24111.7|24131.7|24111.7|24117.6|24097.6|5
1720782920000|2024-07-12 11:15:20|24135.8|24115.8|24137.6|24117.6|24137.6|24117.6|24135.8|24115.8|0
1720782930000|2024-07-12 11:15:30|24140.8|24120.8|24145.1|24125.1|24145.1|24125.1|24140.8|24120.8|1
1720782940000|2024-07-12 11:15:40|24147.6|24127.6|24147.6|24127.6|24148.5|24128.5|24147.6|24127.6|2
1720782950000|2024-07-12 11:15:50|24139.5|24119.5|24130.1|24110.1|24139.5|24119.5|24130.1|24110.1|0
1720782960000|2024-07-12 11:16:00|24133.5|24113.5|24113.3|24093.3|24133.6|24113.6|24113.3|24093.3|19
1720782970000|2024-07-12 11:16:10|24112.4|24092.4|24101.8|24081.8|24112.4|24092.4|24101.8|24081.8|6
1720782980000|2024-07-12 11:16:20|24103.4|24083.4|24104.3|24084.3|24104.3|24084.3|24103.4|24083.4|0
1720782990000|2024-07-12 11:16:30|||||||||3
1720783000000|2024-07-12 11:16:40|24109.3|24089.3|24106.8|24086.8|24109.3|24089.3|24106.8|24086.8|5
1720783020000|2024-07-12 11:17:00|24105.2|24085.2|24105.2|24085.2|24105.2|24085.2|24105.2|24085.2|2
1720783030000|2024-07-12 11:17:10|24106.8|24086.8|24104.3|24084.3|24106.8|24086.8|24104.3|24084.3|2
1720783040000|2024-07-12 11:17:20|24105.9|24085.9|24106.8|24086.8|24106.8|24086.8|24105.9|24085.9|0
1720783060000|2024-07-12 11:17:40|24105.9|24085.9|24110.1|24090.1|24110.1|24090.1|24105.9|24085.9|4
1720783080000|2024-07-12 11:18:00|24110.9|24090.9|24113.4|24093.4|24122.6|24095.1|24110.9|24082.6|3
1720783090000|2024-07-12 11:18:10|||||||||1
1720783110000|2024-07-12 11:18:30|24112.6|24092.6|24112.6|24092.6|24112.6|24092.6|24110.9|24090.9|10
1720783120000|2024-07-12 11:18:40|24111.7|24091.7|24115.9|24095.9|24115.9|24095.9|24111.7|24091.7|0
1720783130000|2024-07-12 11:18:50|24119.2|24099.2|24125.9|24105.9|24134.3|24105.9|24119.2|24093.4|5
1720783140000|2024-07-12 11:19:00|24125.1|24105.1|24114.3|24094.3|24125.1|24105.1|24114.3|24094.3|2
1720783150000|2024-07-12 11:19:10|24113.4|24093.4|24112.6|24092.6|24113.4|24093.4|24112.6|24092.6|1
1720783160000|2024-07-12 11:19:20|24110.9|24090.9|24109.3|24089.3|24110.9|24090.9|24109.3|24089.3|0
1720783170000|2024-07-12 11:19:30|24108.4|24088.4|24108.4|24088.4|24108.4|24088.4|24108.4|24088.4|1
1720783180000|2024-07-12 11:19:40|24112.6|24092.6|24116.7|24096.7|24116.7|24096.7|24112.6|24092.6|2
1720783200000|2024-07-12 11:20:00|24117.6|24097.6|24120.9|24100.9|24120.9|24100.9|24117.6|24097.6|1
1720783210000|2024-07-12 11:20:10|24120.1|24100.1|24137.6|24117.6|24137.6|24117.6|24120.1|24100.1|6
1720783220000|2024-07-12 11:20:20|24144.3|24104.3|24116.8|24096.8|24144.3|24111.8|24116.8|24091.1|6
1720783240000|2024-07-12 11:20:40|24115.9|24095.9|24115.9|24095.9|24115.9|24095.9|24115.9|24095.9|0
1720783250000|2024-07-12 11:20:50|||||||||1
1720783260000|2024-07-12 11:21:00|24115.1|24095.1|24115.1|24095.1|24115.1|24095.1|24115.1|24095.1|1
1720783270000|2024-07-12 11:21:10|24129.3|24089.3|24129.3|24089.3|24130.9|24090.9|24129.3|24089.3|6
1720783290000|2024-07-12 11:21:30|24128.4|24088.4|24128.4|24088.4|24128.4|24088.4|24128.4|24088.4|0
1720783320000|2024-07-12 11:22:00|24115.9|24095.9|24115.1|24095.1|24115.9|24095.9|24115.1|24095.1|4
1720783330000|2024-07-12 11:22:10|24115.9|24095.9|24118.4|24098.4|24118.4|24098.4|24115.9|24095.9|1
1720783340000|2024-07-12 11:22:20|24120.1|24100.1|24121.8|24101.8|24121.8|24101.8|24120.1|24100.1|0
1720783360000|2024-07-12 11:22:40|24126.7|24106.7|24147.6|24107.6|24147.6|24113.3|24126.7|24106.7|1
1720783370000|2024-07-12 11:22:50|24148.4|24108.4|24145.9|24125.9|24152.6|24126.7|24145.1|24108.4|1
1720783390000|2024-07-12 11:23:10|24141.8|24121.8|24146.8|24126.8|24146.8|24126.8|24141.8|24121.8|17
1720783410000|2024-07-12 11:23:30|24150.1|24130.1|24154.3|24134.3|24154.3|24134.3|24150.1|24130.1|0
1720783420000|2024-07-12 11:23:40|24164.3|24144.3|24170.9|24150.9|24170.9|24150.9|24164.3|24144.3|2
1720783430000|2024-07-12 11:23:50|24172.5|24152.5|24186.8|24166.8|24186.8|24166.8|24172.5|24152.5|1
1720783440000|2024-07-12 11:24:00|24188.4|24168.4|24189.3|24169.3|24189.3|24169.3|24188.4|24168.4|0
1720783450000|2024-07-12 11:24:10|24191.8|24171.8|24206.8|24186.8|24206.8|24186.8|24191.8|24171.8|13
1720783460000|2024-07-12 11:24:20|24196.8|24176.8|24196.8|24176.8|24196.8|24176.8|24196.8|24176.8|1
1720783470000|2024-07-12 11:24:30|24203.4|24183.4|24206.8|24186.8|24208.4|24188.4|24203.4|24183.4|1
1720783480000|2024-07-12 11:24:40|||||||||1
1720783490000|2024-07-12 11:24:50|24208.4|24188.4|24214.3|24194.3|24214.3|24194.3|24208.4|24188.4|1
1720783500000|2024-07-12 11:25:00|24216.8|24196.8|24216.8|24196.8|24216.8|24196.8|24216.8|24196.8|0
1720783510000|2024-07-12 11:25:10|24214.3|24194.3|24219.3|24199.3|24219.3|24199.3|24214.3|24194.3|2
1720783520000|2024-07-12 11:25:20|24216.8|24196.8|24219.3|24199.3|24219.3|24199.3|24216.8|24196.8|1
1720783530000|2024-07-12 11:25:30|24216.8|24196.8|24206.8|24186.8|24216.8|24196.8|24206.8|24186.8|0
1720783540000|2024-07-12 11:25:40|24204.3|24184.3|24200.2|24180.2|24204.3|24184.3|24200.2|24180.2|2
1720783550000|2024-07-12 11:25:50|24199.3|24179.3|24196.1|24176.1|24199.3|24179.3|24196.1|24176.1|1
1720783560000|2024-07-12 11:26:00|24194.3|24174.3|24194.3|24174.3|24194.3|24174.3|24194.3|24174.3|0
1720783570000|2024-07-12 11:26:10|||||||||1
1720783580000|2024-07-12 11:26:20|24211.8|24171.8|24218.4|24178.4|24223.4|24178.4|24211.8|24163.4|2
1720783600000|2024-07-12 11:26:40|24206.8|24186.8|24206.8|24186.8|24206.8|24186.8|24206.8|24186.8|0
1720783630000|2024-07-12 11:27:10|24208.4|24188.4|24208.4|24188.4|24208.4|24188.4|24208.4|24188.4|0
1720783640000|2024-07-12 11:27:20|24209.3|24189.3|24211.8|24191.8|24211.8|24191.8|24209.3|24189.3|0
1720783730000|2024-07-12 11:28:50|24210.2|24190.2|24209.3|24189.3|24210.2|24190.2|24209.3|24189.3|1
1720783740000|2024-07-12 11:29:00|24207.7|24187.7|24209.3|24189.3|24209.3|24189.3|24206.8|24186.8|0
1720783770000|2024-07-12 11:29:30|24207.7|24187.7|24206.8|24186.8|24207.7|24187.7|24206.8|24186.8|0
1720783780000|2024-07-12 11:29:40|24208.4|24188.4|24209.3|24189.3|24209.3|24189.3|24208.4|24188.4|0
1720783790000|2024-07-12 11:29:50|24207.7|24187.7|24209.3|24189.3|24209.3|24189.3|24206.8|24186.8|0
1720783800000|2024-07-12 11:30:00|24207.7|24187.7|24194.3|24174.3|24207.7|24187.7|24194.3|24174.3|2
1720783820000|2024-07-12 11:30:20|24191.1|24171.1|24172.7|24152.7|24191.1|24171.1|24172.7|24152.7|1
1720783830000|2024-07-12 11:30:30|24171.8|24151.8|24171.8|24151.8|24171.8|24151.8|24171.8|24151.8|0
1720783850000|2024-07-12 11:30:50|24180.2|24140.2|24179.3|24139.3|24180.2|24140.2|24179.3|24139.3|0
1720783890000|2024-07-12 11:31:30|24170.9|24150.9|24175.9|24155.9|24175.9|24155.9|24170.9|24150.9|3
1720783900000|2024-07-12 11:31:40|24176.8|24156.8|24176.8|24156.8|24176.8|24156.8|24176.8|24156.8|0
1720783910000|2024-07-12 11:31:50|24173.6|24153.6|24173.6|24153.6|24173.6|24153.6|24173.6|24153.6|1
1720783920000|2024-07-12 11:32:00|24171.9|24151.9|24172.7|24132.7|24180.2|24151.9|24171.9|24120.2|7
1720783930000|2024-07-12 11:32:10|24163.6|24143.6|24156.8|24136.8|24163.6|24143.6|24156.8|24136.8|7
1720783980000|2024-07-12 11:33:00|24155.2|24135.2|24152.7|24132.7|24155.2|24135.2|24152.7|24132.7|2
1720783990000|2024-07-12 11:33:10|24149.3|24129.3|24154.3|24114.3|24154.3|24129.3|24145.9|24114.3|3
1720784030000|2024-07-12 11:33:50|24139.4|24119.4|24139.4|24119.4|24139.4|24119.4|24139.4|24119.4|5
1720784040000|2024-07-12 11:34:00|24136.8|24116.8|24126.8|24106.8|24136.8|24116.8|24126.8|24106.8|0
1720784050000|2024-07-12 11:34:10|24124.3|24104.3|24124.3|24104.3|24126.8|24106.8|24124.3|24104.3|0
1720784060000|2024-07-12 11:34:20|24122.7|24102.7|24120.2|24100.2|24122.7|24102.7|24120.2|24100.2|2
1720784070000|2024-07-12 11:34:30|24119.3|24099.3|24119.3|24099.3|24119.3|24099.3|24119.3|24099.3|5
1720784080000|2024-07-12 11:34:40|24117.7|24097.7|24116.8|24096.8|24117.7|24097.7|24116.8|24096.8|1
1720784100000|2024-07-12 11:35:00|24118.4|24098.4|24119.3|24099.3|24119.3|24099.3|24118.4|24098.4|0
1720784110000|2024-07-12 11:35:10|24120.9|24100.9|24122.7|24102.7|24122.7|24102.7|24120.9|24100.9|0
1720784120000|2024-07-12 11:35:20|24124.3|24104.3|24124.3|24104.3|24124.3|24104.3|24124.3|24104.3|3
1720784130000|2024-07-12 11:35:30|24121.8|24101.8|24107.8|24087.8|24121.9|24101.8|24107.8|24081.9|31
1720784140000|2024-07-12 11:35:40|24106|24086|24104.4|24084.4|24106|24086|24104.4|24084.4|2
1720784150000|2024-07-12 11:35:50|24102.7|24082.7|24106|24086|24106|24086|24101|24081|10
1720784170000|2024-07-12 11:36:10|24105.2|24085.2|24108.5|24088.5|24108.5|24088.5|24105.2|24085.2|2
1720784180000|2024-07-12 11:36:20|24110.2|24090.2|24111|24091|24111|24091|24110.2|24090.2|1
1720784210000|2024-07-12 11:36:50|24112.7|24092.7|24118.5|24098.5|24118.5|24098.5|24112.7|24092.7|1
1720784220000|2024-07-12 11:37:00|24126.9|24086.9|24125.2|24085.2|24126.9|24086.9|24125.2|24085.2|1
1720784230000|2024-07-12 11:37:10|24121.9|24081.9|24123.5|24083.5|24123.5|24083.5|24121.9|24081.9|4
1720784240000|2024-07-12 11:37:20|24136|24076|24137.7|24077.7|24137.7|24077.7|24136|24076|1
1720784250000|2024-07-12 11:37:30|24136|24076|24137.7|24077.7|24137.7|24077.7|24136|24076|1
1720784260000|2024-07-12 11:37:40|24136|24076|24131|24111|24138.5|24111|24126.6|24076|20
1720784270000|2024-07-12 11:37:50|24132.7|24112.7|24132.7|24112.7|24132.7|24112.7|24132.7|24112.7|2
1720784280000|2024-07-12 11:38:00|24130.2|24110.2|24132.7|24112.7|24132.7|24112.7|24130.2|24110.2|15
1720784290000|2024-07-12 11:38:10|24130.2|24110.2|24133.4|24093.4|24136.9|24110.2|24130.2|24093.4|1
1720784310000|2024-07-12 11:38:30|24132.5|24092.5|24134.1|24094.1|24134.1|24094.1|24132.5|24092.5|2
1720784320000|2024-07-12 11:38:40|24134.3|24094.3|24130.9|24110.9|24134.3|24110.9|24129.1|24094.3|0
1720784340000|2024-07-12 11:39:00|24134.3|24114.3|24138.4|24118.4|24142.5|24122.5|24134.3|24114.3|5
1720784350000|2024-07-12 11:39:10|24136.8|24116.8|24133.5|24113.5|24136.8|24116.8|24133.5|24113.5|0
1720784360000|2024-07-12 11:39:20|24132.7|24112.7|24132.7|24112.7|24132.7|24112.7|24132.7|24112.7|0
1720784370000|2024-07-12 11:39:30|24131.8|24111.8|24131.8|24111.8|24131.8|24111.8|24131.8|24111.8|0
1720784380000|2024-07-12 11:39:40|24133.4|24113.4|24133.4|24113.4|24133.4|24113.4|24130.9|24110.9|1
1720784390000|2024-07-12 11:39:50|24131.8|24111.8|24130.2|24110.2|24131.8|24111.8|24130.2|24110.2|0
1720784400000|2024-07-12 11:40:00|24131.8|24111.8|24131.8|24111.8|24131.8|24111.8|24131.8|24111.8|1
1720784410000|2024-07-12 11:40:10|24133.4|24113.4|24133.4|24113.4|24133.4|24113.4|24133.4|24113.4|0
1720784420000|2024-07-12 11:40:20|24164.3|24104.3|24170.2|24150.2|24176.8|24151.8|24159.3|24104.3|9
1720784430000|2024-07-12 11:40:30|24169.3|24149.3|24172.7|24152.7|24172.7|24152.7|24169.3|24149.3|0
1720784440000|2024-07-12 11:40:40|24171|24151|24162.7|24142.7|24171|24151|24162.7|24142.7|0
1720784450000|2024-07-12 11:40:50|24164.3|24144.3|24159.3|24139.3|24164.3|24144.3|24159.3|24139.3|1
1720784460000|2024-07-12 11:41:00|24160.9|24140.9|24164.3|24144.3|24164.3|24144.3|24160.9|24140.9|0
1720784470000|2024-07-12 11:41:10|24160.9|24140.9|24165.9|24145.9|24165.9|24145.9|24160.9|24140.9|3
1720784490000|2024-07-12 11:41:30|24166.8|24146.8|24170|24150|24170|24150|24164.3|24144.3|0
1720784500000|2024-07-12 11:41:40|24170.9|24150.9|24170.9|24150.9|24170.9|24150.9|24170.9|24150.9|0
1720784530000|2024-07-12 11:42:10|24169.3|24149.3|24172.5|24132.5|24172.5|24149.3|24169.3|24132.5|2
1720784540000|2024-07-12 11:42:20|24171.6|24131.6|24152.7|24132.7|24171.6|24135.9|24152.7|24131.6|2
1720784570000|2024-07-12 11:42:50|||||||||1
1720784580000|2024-07-12 11:43:00|24151.8|24131.8|24154.3|24134.3|24154.3|24134.3|24151.8|24131.8|0
1720784590000|2024-07-12 11:43:10|24155.2|24135.2|24155.2|24135.2|24155.2|24135.2|24155.2|24135.2|1
1720784600000|2024-07-12 11:43:20|24156.8|24136.8|24157.6|24137.6|24158.5|24138.5|24156.8|24136.8|0
1720784610000|2024-07-12 11:43:30|24159.3|24139.3|24159.3|24139.3|24160.9|24140.9|24159.3|24139.3|0
1720784620000|2024-07-12 11:43:40|24157.6|24137.6|24155.9|24135.9|24157.6|24137.6|24155.9|24135.9|0
1720784640000|2024-07-12 11:44:00|24160|24140|24160.9|24140.9|24160.9|24140.9|24160|24140|0
1720784650000|2024-07-12 11:44:10|24162.6|24142.6|24162.6|24142.6|24162.6|24142.6|24162.6|24142.6|0
1720784660000|2024-07-12 11:44:20|24161|24141|24151.8|24131.8|24164.3|24141|24151.8|24124.3|5
1720784670000|2024-07-12 11:44:30|24150.9|24130.9|24163.4|24123.4|24163.4|24131.8|24150.9|24123.4|3
1720784680000|2024-07-12 11:44:40|24155|24135|24151.8|24131.8|24164.3|24135.9|24151.8|24123.4|2
1720784690000|2024-07-12 11:44:50|24150.9|24130.9|24151.8|24131.8|24151.8|24131.8|24150.9|24130.9|0
1720784700000|2024-07-12 11:45:00|||||||||5
1720784710000|2024-07-12 11:45:10|24163.4|24123.4|24163.4|24123.4|24163.4|24123.4|24163.4|24123.4|0
1720784720000|2024-07-12 11:45:20|24151.8|24131.8|24151.8|24131.8|24151.8|24131.8|24151.8|24131.8|0
1720784730000|2024-07-12 11:45:30|24163.4|24123.4|24162.5|24142.5|24163.4|24142.5|24162.5|24123.4|4
1720784740000|2024-07-12 11:45:40|24167.3|24147.3|24171.8|24151.8|24171.8|24151.8|24167.3|24147.3|2
1720784750000|2024-07-12 11:45:50|24195.7|24155.7|24189.3|24169.3|24198.4|24169.3|24189.3|24155.7|17
1720784760000|2024-07-12 11:46:00|24190.9|24170.9|24186.8|24166.8|24191.8|24171.8|24186.8|24166.8|2
1720784770000|2024-07-12 11:46:10|24181.9|24161.9|24172.6|24152.6|24186|24161.9|24172.6|24146|0
1720784780000|2024-07-12 11:46:20|24169.4|24149.4|24171.8|24151.8|24171.8|24151.8|24168.5|24148.5|1
1720784800000|2024-07-12 11:46:40|24175|24155|24174.3|24154.3|24176.8|24156.8|24174.3|24154.3|5
1720784820000|2024-07-12 11:47:00|24172.6|24152.6|24156.8|24136.8|24174.3|24152.6|24156.8|24134.3|1
1720784840000|2024-07-12 11:47:20|24165.1|24125.1|24164.3|24124.3|24165.1|24125.1|24164.3|24124.3|0
1720784850000|2024-07-12 11:47:30|24155.9|24135.9|24165.1|24125.1|24165.1|24136.8|24155.9|24125.1|0
1720784860000|2024-07-12 11:47:40|24155.9|24135.9|24156.8|24136.8|24156.8|24136.8|24155.9|24135.9|0
1720784880000|2024-07-12 11:48:00|24162.5|24142.5|24165.9|24145.9|24165.9|24145.9|24162.5|24142.5|2
1720784910000|2024-07-12 11:48:30|24166.8|24146.8|24166.8|24146.8|24166.8|24146.8|24166.8|24146.8|2
1720784920000|2024-07-12 11:48:40|24167.6|24147.6|24167.6|24147.6|24167.6|24147.6|24167.6|24147.6|1
1720784930000|2024-07-12 11:48:50|24166|24146|24165.1|24145.1|24166|24146|24165.1|24145.1|0
1720784940000|2024-07-12 11:49:00|24168.5|24148.5|24175.1|24155.1|24175.1|24155.1|24168.5|24148.5|6
1720784950000|2024-07-12 11:49:10|24183.2|24163.2|24185.9|24165.9|24185.9|24165.9|24183.2|24163.2|0
1720784960000|2024-07-12 11:49:20|24189.1|24169.1|24198.4|24158.4|24198.4|24169.1|24189.1|24156.6|0
1720784970000|2024-07-12 11:49:30|24186.8|24166.8|24195.1|24155.1|24195.1|24166.8|24185.9|24154.3|0
1720784980000|2024-07-12 11:49:40|24194.3|24154.3|24186.8|24166.8|24194.3|24166.8|24186.8|24154.3|18
1720784990000|2024-07-12 11:49:50|24188.4|24168.4|24189.3|24169.3|24189.3|24169.3|24188.4|24168.4|0
1720785010000|2024-07-12 11:50:10|24186.8|24166.8|24186.8|24166.8|24186.8|24166.8|24186.8|24166.8|1
1720785020000|2024-07-12 11:50:20|24190|24170|24189.3|24169.3|24191.8|24171.8|24187.6|24167.6|1
1720785040000|2024-07-12 11:50:40|24189.2|24169.2|24189.2|24169.2|24189.2|24169.2|24189.2|24169.2|0
1720785070000|2024-07-12 11:51:10|24185.1|24165.1|24171.7|24151.7|24185.1|24165.1|24171.7|24139.2|2
1720785090000|2024-07-12 11:51:30|24166.7|24146.7|24166.7|24146.7|24166.7|24146.7|24166.7|24146.7|0
1720785110000|2024-07-12 11:51:50|24169.2|24149.2|24169.2|24149.2|24169.2|24149.2|24169.2|24149.2|2
1720785120000|2024-07-12 11:52:00|||||||||1
1720785130000|2024-07-12 11:52:10|24170.9|24150.9|24179.2|24159.2|24179.2|24159.2|24170.9|24150.9|2
1720785150000|2024-07-12 11:52:30|24181.7|24161.7|24184.2|24164.2|24184.2|24164.2|24181.7|24161.7|1
1720785210000|2024-07-12 11:53:30|24181.7|24161.7|24181.7|24161.7|24181.7|24161.7|24181.7|24161.7|0
1720785220000|2024-07-12 11:53:40|24194.2|24154.2|24190.7|24170.7|24194.2|24170.7|24189.1|24154.2|5
1720785230000|2024-07-12 11:53:50|24190|24170|24199.2|24179.2|24199.2|24179.2|24190|24170|2
1720785240000|2024-07-12 11:54:00|24201.7|24181.7|24213.4|24193.4|24213.4|24193.4|24201.7|24181.7|17
1720785250000|2024-07-12 11:54:10|24215|24195|24215.9|24195.9|24215.9|24195.9|24215|24195|0
1720785270000|2024-07-12 11:54:30|24221.7|24201.7|24221.7|24201.7|24221.7|24201.7|24221.7|24201.7|0
1720785280000|2024-07-12 11:54:40|24223.4|24203.4|24225.1|24205.1|24226.7|24206.7|24223.4|24203.4|5
1720785290000|2024-07-12 11:54:50|24227.5|24207.5|24251.7|24231.7|24251.7|24231.7|24227.5|24207.5|8
1720785300000|2024-07-12 11:55:00|24253.4|24233.4|24254.2|24234.2|24254.2|24234.2|24251.7|24231.7|0
1720785310000|2024-07-12 11:55:10|24255.9|24235.9|24256.7|24236.7|24259.2|24239.2|24255.9|24235.9|2
1720785320000|2024-07-12 11:55:20|24258.4|24238.4|24253.5|24233.5|24259.2|24239.2|24253.5|24233.5|8
1720785330000|2024-07-12 11:55:30|24251.7|24231.7|24246.7|24226.7|24260.1|24231.7|24246.7|24220.1|1
1720785350000|2024-07-12 11:55:50|24245.1|24225.1|24241.7|24221.7|24246.7|24226.7|24241.7|24221.7|0
1720785360000|2024-07-12 11:56:00|||||||||5
1720785370000|2024-07-12 11:56:10|24245|24225|24249.1|24229.1|24249.1|24229.1|24244.2|24224.2|3
1720785380000|2024-07-12 11:56:20|24250.7|24230.7|24256.7|24236.7|24257.6|24237.6|24250.7|24230.7|0
1720785390000|2024-07-12 11:56:30|24259.2|24239.2|24254.2|24234.2|24259.2|24239.2|24254.2|24234.2|1
1720785400000|2024-07-12 11:56:40|||||||||1
1720785430000|2024-07-12 11:57:10|24257.5|24237.5|24278.2|24258.2|24278.2|24258.2|24257.5|24237.5|14
1720785440000|2024-07-12 11:57:20|24279.1|24259.1|24292.5|24272.5|24292.5|24272.5|24279.1|24259.1|3
1720785450000|2024-07-12 11:57:30|24293.4|24273.4|24298.4|24278.4|24298.4|24278.4|24293.4|24273.4|5
1720785460000|2024-07-12 11:57:40|24299.2|24279.2|24316.7|24296.7|24316.7|24296.7|24296.7|24276.7|17
1720785470000|2024-07-12 11:57:50|24317.6|24297.6|24321.7|24301.7|24322.5|24302.5|24316.7|24296.7|8
1720785480000|2024-07-12 11:58:00|24320.1|24300.1|24330.1|24270.1|24330.1|24300.1|24320.1|24270.1|4
1720785490000|2024-07-12 11:58:10|24320.8|24280.8|24324.2|24284.2|24324.2|24284.2|24320.8|24280.8|4
1720785500000|2024-07-12 11:58:20|24304.2||24304.2||24304.2||24304.2||4
1720785510000|2024-07-12 11:58:30|24314.1|24294.1|24315.8|24295.8|24324.2|24296.6|24314.1|24281.6|7
1720785520000|2024-07-12 11:58:40|24311.9|24291.9|24304.2|24284.2|24311.9|24291.9|24301.7|24281.7|3
1720785530000|2024-07-12 11:58:50|24321.7|24281.7|24313.3|24293.3|24322.5|24295.8|24313.3|24280.1|3
1720785540000|2024-07-12 11:59:00|24314.2|24294.2|24311.7|24291.7|24314.2|24294.2|24311.7|24291.7|3
1720785550000|2024-07-12 11:59:10|24309.2|24289.2|24302.6|24282.6|24309.2|24289.2|24302.6|24282.6|4
1720785560000|2024-07-12 11:59:20|24311|24271|24298.5|24278.5|24311|24278.5|24298.5|24271|0
1720785570000|2024-07-12 11:59:30|24299.2|24279.2|24294.2|24274.2|24299.2|24279.2|24294.2|24274.2|4
1720785580000|2024-07-12 11:59:40|24299.4|24259.4|24280|24260|24299.4|24261.7|24276.7|24256.7|1
1720785590000|2024-07-12 11:59:50|24281.7|24261.7|24276.7|24256.7|24281.7|24261.7|24276.7|24256.7|3
1720785600000|2024-07-12 12:00:00|24280|24260|24259.2|24239.2|24280|24260|24257.6|24229.2|11
1720785610000|2024-07-12 12:00:10|||||||||1
1720785630000|2024-07-12 12:00:30|||||||||1
1720785640000|2024-07-12 12:00:40|||||||||1
1720785650000|2024-07-12 12:00:50|24257.6|24237.6|24239.2|24219.2|24257.6|24237.6|24239.2|24219.2|10
1720785660000|2024-07-12 12:01:00|24234.2|24214.2|24239.2|24219.2|24239.2|24219.2|24211.7|24191.7|13
1720785670000|2024-07-12 12:01:10|24237.6|24217.6|24217.6|24197.6|24237.6|24217.6|24217.6|24197.6|0
1720785680000|2024-07-12 12:01:20|24216|24196|24225.7|24205.7|24225.7|24205.7|24215.1|24195.1|14
1720785690000|2024-07-12 12:01:30|24233.8|24213.8|24271.7|24251.7|24271.7|24251.7|24233.8|24213.8|3
1720785700000|2024-07-12 12:01:40|24273.3|24253.3|24261|24241|24273.3|24253.3|24261|24241|4
1720785710000|2024-07-12 12:01:50|24257.8|24237.8|24260.8|24240.8|24260.8|24240.8|24255.1|24235.1|0
1720785720000|2024-07-12 12:02:00|24261.7|24241.7|24281.7|24261.7|24288.3|24261.7|24261.7|24241.7|5
1720785730000|2024-07-12 12:02:10|||||||||4
1720785740000|2024-07-12 12:02:20|24280.1|24260.1|24281.7|24261.7|24281.7|24261.7|24280.1|24260.1|2
1720785750000|2024-07-12 12:02:30|24280.1|24260.1|24270.3|24250.3|24280.1|24260.1|24270.3|24250.3|3
1720785760000|2024-07-12 12:02:40|24265.4|24245.4|24253.5|24233.5|24265.4|24245.4|24253.5|24233.5|2
1720785770000|2024-07-12 12:02:50|24251.7|24231.7|24241.7|24221.7|24251.7|24231.7|24241.7|24221.7|10
1720785780000|2024-07-12 12:03:00|24242.6|24222.6|24241.7|24221.7|24242.6|24222.6|24241.7|24221.7|6
1720785790000|2024-07-12 12:03:10|24240.1|24220.1|24253.3|24233.3|24255|24235|24240.1|24220.1|2
1720785800000|2024-07-12 12:03:20|24255|24235|24239.2|24219.2|24260.1|24236.6|24239.2|24218.5|4
1720785810000|2024-07-12 12:03:30|24240.8|24220.8|24244.2|24224.2|24244.2|24224.2|24239.2|24219.2|4
1720785830000|2024-07-12 12:03:50|24246.7|24226.7|24248.3|24228.3|24248.3|24228.3|24246.7|24226.7|1
1720785840000|2024-07-12 12:04:00|24250|24230|24251.6|24231.6|24251.6|24231.6|24250|24230|3
1720785850000|2024-07-12 12:04:10|24252.5|24232.5|24254.2|24234.2|24255.8|24235.8|24252.5|24232.5|8
1720785870000|2024-07-12 12:04:30|24251.7|24231.7|24239.2|24219.2|24251.7|24231.7|24239.2|24219.2|3
1720785880000|2024-07-12 12:04:40|24241.7|24221.7|24236.7|24216.7|24241.7|24221.7|24236.7|24216.7|7
1720785890000|2024-07-12 12:04:50|24213.5|24193.5|24201.7|24181.7|24213.5|24193.5|24200.1|24180.1|10
1720785900000|2024-07-12 12:05:00|24202.6|24182.6|24208.3|24188.3|24208.3|24188.3|24199.2|24179.2|3
1720785910000|2024-07-12 12:05:10|24209.9|24189.9|24209.9|24189.9|24209.9|24189.9|24209.9|24189.9|1
1720785920000|2024-07-12 12:05:20|24208.3|24188.3|24212.4|24192.4|24212.4|24192.4|24208.3|24188.3|1
1720785930000|2024-07-12 12:05:30|24213.3|24193.3|24228.3|24188.3|24228.3|24196.7|24213.3|24188.3|0
1720785940000|2024-07-12 12:05:40|24216.7|24196.7|24216.7|24196.7|24216.7|24196.7|24216.7|24196.7|0
1720785950000|2024-07-12 12:05:50|24215.8|24195.8|24204.4|24184.4|24216.9|24196.7|24204.4|24176.9|4
1720785960000|2024-07-12 12:06:00|24215.1|24175.1|24211.7|24191.7|24215.1|24191.7|24208.3|24175.1|4
1720785970000|2024-07-12 12:06:10|24212.6|24192.6|24214.2|24194.2|24214.2|24194.2|24212.6|24192.6|1
1720785980000|2024-07-12 12:06:20|24215.8|24195.8|24235.8|24215.8|24235.8|24215.8|24215.8|24195.8|3
1720785990000|2024-07-12 12:06:30|24236.7|24216.7|24236.7|24216.7|24236.7|24216.7|24236.7|24216.7|0
1720786000000|2024-07-12 12:06:40|24238.3|24218.3|24239.2|24219.2|24239.2|24219.2|24238.3|24218.3|1
1720786010000|2024-07-12 12:06:50|24240.8|24220.8|24245.8|24225.8|24245.8|24225.8|24240.8|24220.8|4
1720786020000|2024-07-12 12:07:00|24257.4|24217.4|24254.2|24234.2|24257.4|24234.2|24250.7|24217.4|4
1720786030000|2024-07-12 12:07:10|24252.6|24232.6|24234.2|24214.2|24252.6|24232.6|24234.2|24214.2|1
1720786040000|2024-07-12 12:07:20|24232.6|24212.6|24239.2|24219.2|24239.2|24219.2|24232.6|24212.6|1
1720786050000|2024-07-12 12:07:30|24240.8|24220.8|24241.7|24221.7|24241.7|24221.7|24240.8|24220.8|0
1720786060000|2024-07-12 12:07:40|24239.2|24219.2|24239.2|24219.2|24239.2|24219.2|24239.2|24219.2|1
1720786070000|2024-07-12 12:07:50|24237.6|24217.6|24239.2|24219.2|24239.2|24219.2|24236.7|24216.7|0
1720786080000|2024-07-12 12:08:00|24240.8|24220.8|24254.2|24234.2|24254.2|24234.2|24240.8|24220.8|5
1720786090000|2024-07-12 12:08:10|24251.7|24231.7|24254.2|24234.2|24254.2|24234.2|24251.7|24231.7|2
1720786100000|2024-07-12 12:08:20|24255.8|24235.8|24254.2|24234.2|24255.8|24235.8|24254.2|24234.2|4
1720786110000|2024-07-12 12:08:30|24256.7|24236.7|24256.7|24236.7|24256.7|24236.7|24256.7|24236.7|0
1720786120000|2024-07-12 12:08:40|24253.3|24233.3|24249.2|24229.2|24258.3|24233.3|24246.7|24218.3|6
1720786130000|2024-07-12 12:08:50|24250.8|24230.8|24247.6|24227.6|24259.2|24230.8|24247.6|24218.3|1
1720786140000|2024-07-12 12:09:00|24246.7|24226.7|24259.2|24219.2|24259.2|24226.7|24246.7|24218.3|1
1720786150000|2024-07-12 12:09:10|24247.6|24227.6|24254.9|24234.9|24254.9|24234.9|24246.7|24226.7|1
1720786160000|2024-07-12 12:09:20|24253.3|24233.3|24246.7|24226.7|24253.3|24233.3|24246.7|24226.7|4
1720786190000|2024-07-12 12:09:50|24244.2|24224.2|24243.3|24223.3|24244.2|24224.2|24242.6|24222.6|1
1720786200000|2024-07-12 12:10:00|24244.2|24224.2|24236.7|24216.7|24244.2|24224.2|24236.7|24216.7|3
1720786210000|2024-07-12 12:10:10|24238.3|24218.3|24239.2|24219.2|24239.2|24219.2|24238.3|24218.3|0
1720786220000|2024-07-12 12:10:20|24237.6|24217.6|24237.6|24217.6|24237.6|24217.6|24237.6|24217.6|1
1720786240000|2024-07-12 12:10:40|24239.2|24219.2|24249.2|24229.2|24253.3|24233.3|24239.2|24219.2|4
1720786250000|2024-07-12 12:10:50|24250.1|24230.1|24250.1|24230.1|24250.1|24230.1|24250.1|24230.1|0
1720786260000|2024-07-12 12:11:00|||||||||1
1720786270000|2024-07-12 12:11:10|24251.7|24231.7|24252.6|24232.6|24252.6|24232.6|24251.7|24231.7|0
1720786280000|2024-07-12 12:11:20|24255.1|24235.1|24269.2|24249.2|24269.2|24249.2|24252.6|24232.6|7
1720786290000|2024-07-12 12:11:30|24266.7|24246.7|24269.2|24249.2|24269.2|24249.2|24266.7|24246.7|0
1720786300000|2024-07-12 12:11:40|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|0
1720786310000|2024-07-12 12:11:50|24269.9|24249.9|24264.2|24244.2|24269.9|24249.9|24264.2|24244.2|5
1720786320000|2024-07-12 12:12:00|24261.7|24241.7|24259.2|24239.2|24261.7|24241.7|24259.2|24239.2|13
1720786340000|2024-07-12 12:12:20|24262.4|24242.4|24266.7|24246.7|24266.7|24246.7|24262.4|24242.4|0
1720786350000|2024-07-12 12:12:30|24269.9|24249.9|24271.7|24251.7|24274.2|24254.2|24269.9|24249.9|3
1720786360000|2024-07-12 12:12:40|||||||||1
1720786370000|2024-07-12 12:12:50|24273.3|24253.3|24271.7|24251.7|24273.3|24253.3|24271.7|24251.7|3
1720786380000|2024-07-12 12:13:00|24270.8|24250.8|24249.2|24229.2|24270.8|24250.8|24249.2|24229.2|3
1720786390000|2024-07-12 12:13:10|24246|24226|24239.3|24219.3|24246|24226|24239.3|24219.3|2
1720786400000|2024-07-12 12:13:20|24238.5|24218.5|24241.7|24221.7|24243.3|24223.3|24236.7|24216.7|3
1720786410000|2024-07-12 12:13:30|24243.3|24223.3|24222.7|24202.7|24243.3|24223.3|24222.7|24202.7|4
1720786420000|2024-07-12 12:13:40|24219.2|24199.2|24211.7|24191.7|24219.2|24199.2|24211.7|24191.7|1
1720786430000|2024-07-12 12:13:50|24210.1|24190.1|24214.2|24174.2|24214.2|24190.1|24206.7|24174.2|1
1720786440000|2024-07-12 12:14:00|24202.6|24182.6|24199.2|24179.2|24202.6|24182.6|24196.7|24176.7|4
1720786450000|2024-07-12 12:14:10|24197.6|24177.6|24196.7|24176.7|24197.6|24177.6|24196.7|24176.7|0
1720786460000|2024-07-12 12:14:20|24199.2|24179.2|24199.2|24179.2|24199.2|24179.2|24199.2|24179.2|1
1720786480000|2024-07-12 12:14:40|24201.7|24181.7|24201.7|24181.7|24201.7|24181.7|24201.7|24181.7|2
1720786490000|2024-07-12 12:14:50|24204.2|24184.2|24205.1|24185.1|24205.1|24185.1|24204.2|24184.2|0
1720786500000|2024-07-12 12:15:00|24206.7|24186.7|24195.1|24155.1|24206.7|24186.7|24186.7|24155.1|8
1720786510000|2024-07-12 12:15:10|24194.2|24154.2|24184.2|24164.2|24194.2|24164.2|24179.2|24154.2|5
1720786520000|2024-07-12 12:15:20|24186.7|24166.7|24216|24196|24217.6|24197.6|24186.7|24166.7|7
1720786530000|2024-07-12 12:15:30|24217.6|24197.6|24217.6|24197.6|24217.6|24197.6|24217.6|24197.6|0
1720786540000|2024-07-12 12:15:40|24236.5|24196.5|24245.1|24205.1|24245.1|24205.1|24236.5|24196.5|1
1720786550000|2024-07-12 12:15:50|24236.7|24216.7|24237.6|24217.6|24237.6|24217.6|24236.7|24216.7|0
1720786560000|2024-07-12 12:16:00|||||||||3
1720786570000|2024-07-12 12:16:10|24235.1|24215.1|24241.8|24201.8|24241.8|24215.1|24233.5|24201.8|0
1720786580000|2024-07-12 12:16:20|24233.5|24213.5|24233.5|24213.5|24233.5|24213.5|24233.5|24213.5|0
1720786590000|2024-07-12 12:16:30|24232.6|24212.6|24230.1|24190.1|24236|24212.6|24227.6|24190.1|0
1720786600000|2024-07-12 12:16:40|24217.6|24197.6|24214.2|24194.2|24217.6|24197.6|24214.2|24194.2|1
1720786610000|2024-07-12 12:16:50|24216.7|24196.7|24219.2|24199.2|24219.2|24199.2|24216.7|24196.7|1
1720786620000|2024-07-12 12:17:00|24217.6|24197.6|24217.6|24197.6|24217.6|24197.6|24217.6|24197.6|4
1720786630000|2024-07-12 12:17:10|24216.7|24196.7|24216.7|24196.7|24218.3|24198.3|24216.7|24196.7|0
1720786640000|2024-07-12 12:17:20|24219.2|24199.2|24216.7|24196.7|24219.2|24199.2|24215.1|24195.1|1
1720786650000|2024-07-12 12:17:30|24215.1|24195.1|24214.2|24194.2|24215.1|24195.1|24214.2|24194.2|1
1720786670000|2024-07-12 12:17:50|24215.1|24195.1|24215.1|24195.1|24215.1|24195.1|24215.1|24195.1|0
1720786680000|2024-07-12 12:18:00|24211.8|24191.8|24210.8|24190.8|24219.2|24191.8|24208.5|24179.2|4
1720786690000|2024-07-12 12:18:10|24209.2|24189.2|24211.7|24191.7|24211.7|24191.7|24209.2|24189.2|0
1720786710000|2024-07-12 12:18:30|24213.3|24193.3|24214.2|24194.2|24214.2|24194.2|24213.3|24193.3|0
1720786720000|2024-07-12 12:18:40|24215.8|24195.8|24218.3|24198.3|24218.3|24198.3|24215.8|24195.8|1
1720786730000|2024-07-12 12:18:50|24219.2|24199.2|24219.2|24199.2|24219.2|24199.2|24216.7|24196.7|0
1720786740000|2024-07-12 12:19:00|24217.6|24197.6|24217.6|24197.6|24219.2|24199.2|24217.6|24197.6|0
1720786750000|2024-07-12 12:19:10|24219.2|24199.2|24219.2|24199.2|24219.2|24199.2|24219.2|24199.2|0
1720786760000|2024-07-12 12:19:20|24221.7|24201.7|24235.8|24215.8|24235.8|24215.8|24221.7|24201.7|2
1720786770000|2024-07-12 12:19:30|24236.7|24216.7|24236.7|24216.7|24236.7|24216.7|24236.7|24216.7|0
1720786780000|2024-07-12 12:19:40|24239.9|24219.9|24239.9|24219.9|24239.9|24219.9|24239.9|24219.9|0
1720786790000|2024-07-12 12:19:50|24243.3|24223.3|24246.7|24226.7|24246.7|24226.7|24243.3|24223.3|0
1720786800000|2024-07-12 12:20:00|24245.8|24225.8|24261.7|24241.7|24261.7|24241.7|24245.8|24225.8|4
1720786810000|2024-07-12 12:20:10|24263.3|24243.3|24261.7|24241.7|24263.3|24243.3|24261.7|24241.7|0
1720786820000|2024-07-12 12:20:20|24264.2|24244.2|24264.2|24244.2|24264.2|24244.2|24264.2|24244.2|1
1720786830000|2024-07-12 12:20:30|24266.7|24246.7|24266.7|24246.7|24266.7|24246.7|24266.7|24246.7|2
1720786840000|2024-07-12 12:20:40|24260.2|24240.2|24256.7|24236.7|24260.2|24240.2|24256.7|24236.7|1
1720786850000|2024-07-12 12:20:50|24254.2|24234.2|24249.2|24229.2|24254.2|24234.2|24249.2|24229.2|1
1720786860000|2024-07-12 12:21:00|||||||||1
1720786880000|2024-07-12 12:21:20|24250.8|24230.8|24255.8|24235.8|24255.8|24235.8|24250.8|24230.8|1
1720786900000|2024-07-12 12:21:40|24254.2|24234.2|24246.7|24226.7|24254.2|24234.2|24246.7|24226.7|2
1720786920000|2024-07-12 12:22:00|24243.4|24223.4|24244.2|24224.2|24246.7|24226.7|24241.7|24221.7|6
1720786930000|2024-07-12 12:22:10|||||||||1
1720786940000|2024-07-12 12:22:20|24245.8|24225.8|24244.2|24224.2|24246.7|24226.7|24244.2|24224.2|0
1720786950000|2024-07-12 12:22:30|24245.8|24225.8|24245.1|24225.1|24246.7|24226.7|24245.1|24225.1|0
1720786960000|2024-07-12 12:22:40|24244.2|24224.2|24244.2|24224.2|24245.8|24225.8|24244.2|24224.2|1
1720786970000|2024-07-12 12:22:50|24241.7|24221.7|24239.2|24219.2|24241.7|24221.7|24239.2|24219.2|2
1720786980000|2024-07-12 12:23:00|24238.3|24218.3|24241.7|24221.7|24241.7|24221.7|24236.7|24216.7|2
1720787000000|2024-07-12 12:23:20|24244.2|24224.2|24244.2|24224.2|24244.2|24224.2|24244.2|24224.2|1
1720787010000|2024-07-12 12:23:30|24246.7|24226.7|24246.7|24226.7|24246.7|24226.7|24246.7|24226.7|0
1720787020000|2024-07-12 12:23:40|24245.1|24225.1|24249.2|24229.2|24249.2|24229.2|24245.1|24225.1|0
1720787030000|2024-07-12 12:23:50|24246.7|24226.7|24249.2|24229.2|24249.2|24229.2|24246.7|24226.7|0
1720787040000|2024-07-12 12:24:00|24250.8|24230.8|24251.7|24231.7|24251.7|24231.7|24250.8|24230.8|2
1720787050000|2024-07-12 12:24:10|24250.1|24230.1|24249.2|24229.2|24250.1|24230.1|24249.2|24229.2|0
1720787060000|2024-07-12 12:24:20|24250.8|24230.8|24253.3|24233.3|24253.3|24233.3|24250.8|24230.8|1
1720787070000|2024-07-12 12:24:30|24256.5|24236.5|24255.8|24235.8|24256.5|24236.5|24255.8|24235.8|0
1720787080000|2024-07-12 12:24:40|24259|24239|24261.5|24241.5|24261.5|24241.5|24259|24239|1
1720787090000|2024-07-12 12:24:50|24265.8|24245.8|24294.2|24274.2|24296.7|24274.2|24265.8|24245.8|10
1720787100000|2024-07-12 12:25:00|24295.8|24275.8|24294.2|24274.2|24295.8|24275.8|24294.2|24274.2|2
1720787110000|2024-07-12 12:25:10|24295.1|24275.1|24295.1|24275.1|24295.1|24275.1|24295.1|24275.1|1
1720787120000|2024-07-12 12:25:20|24294.2|24274.2|24279.2|24259.2|24294.2|24274.2|24279.2|24259.2|6
1720787140000|2024-07-12 12:25:40|24284.2|24244.2|24272.6|24252.6|24284.2|24252.6|24272.6|24240.9|1
1720787150000|2024-07-12 12:25:50|24284.2|24244.2|24271.7|24251.7|24284.2|24252.6|24271.7|24244.2|0
1720787160000|2024-07-12 12:26:00|24273.4|24253.4|24276.7|24256.7|24276.7|24256.7|24273.4|24253.4|1
1720787170000|2024-07-12 12:26:10|24273.4|24253.4|24271.7|24251.7|24276.7|24256.7|24271.7|24251.7|0
1720787190000|2024-07-12 12:26:30|24268.3|24248.3|24268.3|24248.3|24268.3|24248.3|24268.3|24248.3|0
1720787200000|2024-07-12 12:26:40|24263.4|24243.4|24255.8|24235.8|24263.4|24243.4|24252.5|24232.5|1
1720787210000|2024-07-12 12:26:50|24264.2|24224.2|24256.7|24236.7|24264.2|24236.7|24256.7|24224.2|0
1720787240000|2024-07-12 12:27:20|24271.7|24251.7|24274.2|24254.2|24279.2|24259.2|24271.7|24251.7|19
1720787250000|2024-07-12 12:27:30|24275.8|24255.8|24276.7|24256.7|24276.7|24256.7|24274.2|24254.2|0
1720787280000|2024-07-12 12:28:00|24275|24255|24281.7|24261.7|24281.7|24261.7|24275|24255|11
1720787320000|2024-07-12 12:28:40|24280|24260|24281.7|24261.7|24281.7|24261.7|24279.2|24259.2|2
1720787340000|2024-07-12 12:29:00|||||||||2
1720787360000|2024-07-12 12:29:20|24283.3|24263.3|24284.2|24264.2|24284.2|24264.2|24283.3|24263.3|6
1720787370000|2024-07-12 12:29:30|24289|24269|24297.5|24277.5|24299.2|24279.2|24289|24269|4
1720787380000|2024-07-12 12:29:40|24296.7|24276.7|24294.2|24274.2|24299.2|24279.2|24294.2|24274.2|2
1720787390000|2024-07-12 12:29:50|24297.4|24277.4|24299.2|24279.2|24299.2|24279.2|24297.4|24277.4|0
1720787400000|2024-07-12 12:30:00|24295.9|24275.9|24293.3|24273.3|24295.9|24275.9|24274.2|24254.2|76
1720787410000|2024-07-12 12:30:10|24294.2|24274.2|24314.2|24294.2|24319.2|24299.2|24291.7|24271.7|10
1720787420000|2024-07-12 12:30:20|24317.4|24297.4|24310|24290|24321.7|24301.7|24310|24290|2
1720787430000|2024-07-12 12:30:30|24309.2|24289.2|24304.2|24284.2|24315|24289.2|24299.2|24275|0
1720787440000|2024-07-12 12:30:40|24302.5|24282.5|24309.2|24289.2|24309.2|24289.2|24301.7|24281.7|1
1720787450000|2024-07-12 12:30:50|24311.7|24291.7|24309.2|24289.2|24314.2|24294.2|24309.2|24289.2|0
1720787460000|2024-07-12 12:31:00|24306.7|24286.7|24292.5|24272.5|24306.7|24286.7|24292.5|24272.5|2
1720787470000|2024-07-12 12:31:10|24293.3|24273.3|24296.7|24276.7|24296.7|24276.7|24293.3|24273.3|0
1720787480000|2024-07-12 12:31:20|24295|24275|24295|24275|24299.9|24279.9|24294.2|24274.2|1
1720787500000|2024-07-12 12:31:40|24296.7|24276.7|24296.7|24276.7|24299.2|24279.2|24296.7|24276.7|1
1720787510000|2024-07-12 12:31:50|24299.2|24279.2|24295.8|24275.8|24299.2|24279.2|24295|24275|2
1720787520000|2024-07-12 12:32:00|24297.5|24277.5|24321.7|24301.7|24321.7|24301.7|24297.5|24277.5|4
1720787530000|2024-07-12 12:32:10|24325.8|24305.8|24349.2|24329.2|24349.2|24329.2|24325.8|24300.8|17
1720787540000|2024-07-12 12:32:20|24347.5|24327.5|24351.7|24331.7|24351.7|24331.7|24346.7|24326.7|3
1720787550000|2024-07-12 12:32:30|24352.5|24332.5|24380.8|24360.8|24380.8|24360.8|24352.5|24332.5|10
1720787560000|2024-07-12 12:32:40|24382.4|24362.4|24385.8|24365.8|24385.8|24365.8|24382.4|24362.4|2
1720787570000|2024-07-12 12:32:50|24384.2|24364.2|24385.8|24365.8|24385.8|24365.8|24384.2|24364.2|3
1720787580000|2024-07-12 12:33:00|24387.4|24367.4|24396.6|24376.6|24396.6|24376.6|24387.4|24367.4|3
1720787590000|2024-07-12 12:33:10|24399.9|24379.9|24415.8|24395.8|24419.1|24395.8|24399.9|24379.1|3
1720787600000|2024-07-12 12:33:20|24414.1|24394.1|24413.3|24393.3|24414.1|24394.1|24410|24390|7
1720787610000|2024-07-12 12:33:30|24415.8|24395.8|24416.6|24396.6|24418.3|24398.3|24415|24395|3
1720787620000|2024-07-12 12:33:40|24414.1|24394.1|24412.5|24392.5|24416.6|24396.6|24412.5|24392.5|1
1720787630000|2024-07-12 12:33:50|24410.9|24390.9|24414.1|24394.1|24414.1|24394.1|24410|24390|4
1720787640000|2024-07-12 12:34:00|24416.6|24396.6|24414.1|24394.1|24416.6|24396.6|24414.1|24394.1|3
1720787650000|2024-07-12 12:34:10|24410.9|24390.9|24409.1|24389.1|24410.9|24390.9|24409.1|24389.1|5
1720787660000|2024-07-12 12:34:20|24405|24385|24382.5|24362.5|24405|24385|24382.5|24362.5|8
1720787670000|2024-07-12 12:34:30|24381.6|24361.6|24394.9|24374.9|24394.9|24374.9|24381.6|24361.6|5
1720787680000|2024-07-12 12:34:40|24398.1|24378.1|24399.1|24379.1|24403.3|24383.3|24396.5|24376.5|4
1720787690000|2024-07-12 12:34:50|24397.5|24377.5|24374.1|24354.1|24397.5|24377.5|24374.1|24354.1|2
1720787700000|2024-07-12 12:35:00|24373.3|24353.3|24342.5|24322.5|24373.3|24353.3|24342.5|24322.5|10
1720787710000|2024-07-12 12:35:10|24344.1|24324.1|24366.6|24346.6|24366.6|24346.6|24344.1|24324.1|2
1720787720000|2024-07-12 12:35:20|24369.9|24349.9|24380.8|24360.8|24384.1|24364|24369.9|24343.3|12
1720787730000|2024-07-12 12:35:30|24381.6|24361.6|24376.6|24356.6|24384.1|24364.1|24376.6|24356.6|2
1720787740000|2024-07-12 12:35:40|24374.1|24354.1|24369.1|24349.1|24374.1|24354.1|24369.1|24349.1|3
1720787750000|2024-07-12 12:35:50|24367.5|24347.5|24387.4|24367.4|24387.4|24367.4|24366.6|24346.6|41
1720787760000|2024-07-12 12:36:00|24385.8|24365.8|24401.3|24381.3|24401.3|24381.3|24385.8|24365.8|2
1720787770000|2024-07-12 12:36:10|24404|24384|24399.9|24379.9|24404.9|24384.9|24399.9|24379.9|4
1720787780000|2024-07-12 12:36:20|24408.1|24388.1|24408.1|24388.1|24409.7|24389.7|24408.1|24388.1|3
1720787790000|2024-07-12 12:36:30|24409|24389|24404.9|24384.9|24409|24389|24404.9|24384.9|2
1720787800000|2024-07-12 12:36:40|24413.3|24373.3|24411.5|24371.5|24413.3|24380.8|24400.8|24371.5|2
1720787810000|2024-07-12 12:36:50|24412.4|24372.4|24399.9|24379.9|24412.4|24380.8|24399.9|24372.4|3
1720787820000|2024-07-12 12:37:00|24408.3|24368.3|24389.9|24369.9|24408.3|24374.9|24389.9|24368.3|0
1720787830000|2024-07-12 12:37:10|24386.6|24366.6|24382.4|24362.4|24386.6|24366.6|24382.4|24362.4|1
1720787840000|2024-07-12 12:37:20|24384.9|24364.9|24388.3|24368.3|24392.4|24372.4|24384.9|24364.9|5
1720787850000|2024-07-12 12:37:30|24387.4|24367.4|24389.9|24369.9|24389.9|24369.9|24387.4|24367.4|1
1720787860000|2024-07-12 12:37:40|24388.3|24368.3|24391.5|24371.5|24391.5|24371.5|24387.4|24367.4|4
1720787870000|2024-07-12 12:37:50|24392.4|24372.4|24394.9|24374.9|24394.9|24374.9|24392.4|24372.4|5
1720787880000|2024-07-12 12:38:00|24397.4|24377.4|24402.4|24382.4|24402.4|24382.4|24397.4|24377.4|3
1720787890000|2024-07-12 12:38:10|24395.9|24375.9|24384.9|24364.9|24395.9|24375.9|24384.9|24364.9|2
1720787900000|2024-07-12 12:38:20|24384|24364|24375.8|24355.8|24389.1|24364|24375.8|24349.1|3
1720787910000|2024-07-12 12:38:30|24374.9|24354.9|24374.9|24354.9|24374.9|24354.9|24374.9|24354.9|1
1720787920000|2024-07-12 12:38:40|24377.4|24357.4|24364.9|24344.9|24377.4|24357.4|24364.9|24344.9|3
1720787930000|2024-07-12 12:38:50|24366.5|24346.5|24369.9|24349.9|24369.9|24349.9|24366.5|24346.5|2
1720787940000|2024-07-12 12:39:00|24373.1|24353.1|24360.8|24340.8|24380|24354.9|24360.8|24340|8
1720787950000|2024-07-12 12:39:10|24362.4|24342.4|24359.9|24339.9|24362.4|24342.4|24359.9|24339.9|0
1720787960000|2024-07-12 12:39:20|24361.5|24341.5|24357.4|24337.4|24362.4|24342.4|24357.4|24337.4|1
1720787980000|2024-07-12 12:39:40|24355.8|24335.8|24341.5|24321.5|24355.8|24335.8|24337.4|24317.4|4
1720787990000|2024-07-12 12:39:50|24340.7|24320.7|24347.4|24327.4|24348.2|24328.2|24339.9|24319.9|5
1720788000000|2024-07-12 12:40:00|24349|24329|24379.9|24359.9|24384.9|24364.9|24349|24327.2|8
1720788010000|2024-07-12 12:40:10|24378.2|24358.2|24377.4|24357.4|24378.2|24358.2|24377.4|24357.4|0
1720788020000|2024-07-12 12:40:20|24374.9|24354.9|24376.5|24336.5|24381.5|24354.9|24374.9|24336.5|0
1720788030000|2024-07-12 12:40:30|24363.2|24343.2|24363.2|24343.2|24363.2|24343.2|24363.2|24343.2|2
1720788040000|2024-07-12 12:40:40|24362.4|24342.4|24354.9|24334.9|24362.4|24342.4|24354.9|24334.9|4
1720788050000|2024-07-12 12:40:50|24349.1|24329.1|24345.7|24325.7|24349.1|24329.1|24345.7|24325.7|2
1720788060000|2024-07-12 12:41:00|24344.9|24324.9|24344.9|24324.9|24344.9|24324.9|24344.9|24324.9|1
1720788070000|2024-07-12 12:41:10|24339.9|24319.9|24335.4|24315.4|24339.9|24319.9|24335.4|24315.4|3
1720788080000|2024-07-12 12:41:20|24340.6|24300.6|24340.6|24320.6|24340.6|24320.6|24332.2|24300.6|8
1720788090000|2024-07-12 12:41:30|24330|24310|24324.9|24304.9|24330|24310|24324.9|24304.9|1
1720788100000|2024-07-12 12:41:40|24326.5|24306.5|24324.9|24304.9|24333.2|24308.2|24324.9|24293.2|1
1720788120000|2024-07-12 12:42:00|24329.9|24309.9|24339.1|24319.1|24339.1|24319.1|24329.9|24309.9|19
1720788140000|2024-07-12 12:42:20|24341.6|24321.6|24344.1|24324.1|24344.1|24324.1|24341.6|24321.6|1
1720788150000|2024-07-12 12:42:30|||||||||3
1720788160000|2024-07-12 12:42:40|||||||||1
1720788170000|2024-07-12 12:42:50|24342.5|24322.5|24345.9|24305.9|24345.9|24322.5|24339.1|24305.9|1
1720788180000|2024-07-12 12:43:00|24344.1|24304.1|24329.1|24309.1|24344.1|24312.5|24329.1|24304.1|3
1720788200000|2024-07-12 12:43:20|24331.6|24311.6|24329.1|24309.1|24331.6|24311.6|24329.1|24309.1|4
1720788210000|2024-07-12 12:43:30|24327.5|24307.5|24326.6|24306.6|24327.5|24307.5|24326.6|24306.6|1
1720788220000|2024-07-12 12:43:40|24329.1|24309.1|24325.7|24305.7|24329.1|24309.1|24325.7|24305.7|0
1720788230000|2024-07-12 12:43:50|24333.2|24293.2|24323.2|24303.2|24333.2|24305.7|24323.2|24293.2|1
1720788240000|2024-07-12 12:44:00|24324.1|24304.1|24326.6|24306.6|24326.6|24306.6|24324.1|24304.1|1
1720788250000|2024-07-12 12:44:10|24328.2|24308.2|24334.1|24314.1|24336.6|24316.6|24326.6|24306.6|5
1720788260000|2024-07-12 12:44:20|24336.6|24316.6|24336.6|24316.6|24336.6|24316.6|24336.6|24316.6|0
1720788270000|2024-07-12 12:44:30|24339.9|24319.9|24341.6|24321.6|24341.6|24321.6|24339.1|24319.1|0
1720788280000|2024-07-12 12:44:40|24343.2|24323.2|24346.6|24326.6|24346.6|24326.6|24343.2|24323.2|1
1720788290000|2024-07-12 12:44:50|24345|24325|24363.2|24323.2|24363.2|24331.6|24344.1|24323.2|2
1720788300000|2024-07-12 12:45:00|24351.6|24331.6|24346.6|24326.6|24351.6|24331.6|24346.6|24326.6|45
1720788310000|2024-07-12 12:45:10|||||||||1
1720788320000|2024-07-12 12:45:20|24348.2|24328.2|24357.5|24337.5|24359.1|24339.1|24348.2|24328.2|3
1720788330000|2024-07-12 12:45:30|24356.6|24336.6|24344.1|24324.1|24356.6|24336.6|24344.1|24324.1|1
1720788340000|2024-07-12 12:45:40|24342.5|24322.5|24341.6|24321.6|24342.5|24322.5|24341.6|24321.6|0
1720788350000|2024-07-12 12:45:50|24343.2|24323.2|24344.1|24324.1|24344.1|24324.1|24343.2|24323.2|3
1720788360000|2024-07-12 12:46:00|24343.2|24323.2|24371.6|24351.6|24373.2|24353.2|24343.2|24323.2|5
1720788370000|2024-07-12 12:46:10|24373.2|24353.2|24378.2|24358.2|24378.2|24358.2|24373.2|24353.2|10
1720788380000|2024-07-12 12:46:20|24379.1|24359.1|24376.6|24356.6|24379.1|24359.1|24376.6|24356.6|3
1720788390000|2024-07-12 12:46:30|24378.2|24358.2|24381.6|24361.6|24381.6|24361.6|24378.2|24358.2|2
1720788400000|2024-07-12 12:46:40|24383.2|24363.2|24381.6|24361.6|24384.1|24364.1|24381.6|24361.6|37
1720788410000|2024-07-12 12:46:50|24380.7|24360.7|24370.7|24350.7|24380.7|24360.7|24369.1|24349.1|5
1720788420000|2024-07-12 12:47:00|24372.3|24352.3|24398.2|24378.2|24399.1|24379.1|24372.3|24347.3|11
1720788430000|2024-07-12 12:47:10|24399.1|24379.1|24401.6|24381.6|24401.6|24381.6|24396.6|24376.6|3
1720788440000|2024-07-12 12:47:20|24404.1|24384.1|24404.1|24384.1|24405.7|24385.7|24404.1|24384.1|12
1720788450000|2024-07-12 12:47:30|24400.9|24380.9|24385.7|24365.7|24400.9|24380.9|24385.7|24365.7|8
1720788460000|2024-07-12 12:47:40|24384.1|24364.1|24379.1|24359.1|24384.1|24364.1|24379.1|24359.1|2
1720788470000|2024-07-12 12:47:50|24377.5|24357.5|24369.1|24349.1|24377.5|24357.5|24369.1|24349.1|7
1720788480000|2024-07-12 12:48:00|24367.5|24347.5|24368.2|24348.2|24368.2|24348.2|24365.7|24345.7|6
1720788490000|2024-07-12 12:48:10|24369.1|24349.1|24361.6|24341.6|24369.1|24349.1|24361.6|24341.6|4
1720788500000|2024-07-12 12:48:20|24356.6|24336.6|24366.6|24346.6|24366.6|24346.6|24356.6|24336.6|2
1720788510000|2024-07-12 12:48:30|24368.2|24348.2|24373.2|24353.2|24373.2|24353.2|24368.2|24348.2|3
1720788520000|2024-07-12 12:48:40|24378.1|24358.1|24381.6|24361.6|24381.6|24361.6|24378.1|24358.1|3
1720788530000|2024-07-12 12:48:50|24384.8|24364.8|24384.1|24364.1|24384.8|24364.8|24384.1|24364.1|4
1720788540000|2024-07-12 12:49:00|24383.2|24363.2|24381.6|24361.6|24384.1|24364.1|24381.6|24361.6|3
1720788550000|2024-07-12 12:49:10|24383.2|24363.2|24384.1|24364.1|24384.1|24364.1|24383.2|24363.2|2
1720788560000|2024-07-12 12:49:20|||||||||3
1720788570000|2024-07-12 12:49:30|24386.6|24366.6|24386.6|24366.6|24386.6|24366.6|24386.6|24366.6|1
1720788580000|2024-07-12 12:49:40|24384.1|24364.1|24380.7|24360.7|24384.1|24364.1|24380.7|24360.7|5
1720788590000|2024-07-12 12:49:50|24378.2|24358.2|24378.2|24358.2|24378.2|24358.2|24378.2|24358.2|1
1720788600000|2024-07-12 12:50:00|24375.7|24355.7|24379.1|24359.1|24380.7|24360.7|24375.7|24355.7|3
1720788610000|2024-07-12 12:50:10|24376.6|24356.6|24376.6|24356.6|24376.6|24356.6|24376.6|24356.6|1
1720788620000|2024-07-12 12:50:20|24375.7|24355.7|24375.7|24355.7|24375.7|24355.7|24375.7|24355.7|12
1720788630000|2024-07-12 12:50:30|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|3
1720788640000|2024-07-12 12:50:40|24375.7|24355.7|24375.7|24355.7|24375.7|24355.7|24375.7|24355.7|2
1720788650000|2024-07-12 12:50:50|24374.1|24354.1|24376.6|24356.6|24376.6|24356.6|24374.1|24354.1|14
1720788660000|2024-07-12 12:51:00|24374.1|24354.1|24374.1|24354.1|24375.7|24355.7|24374.1|24354.1|3
1720788670000|2024-07-12 12:51:10|24375.7|24355.7|24375.7|24355.7|24375.7|24355.7|24375.7|24355.7|5
1720788680000|2024-07-12 12:51:20|24374.1|24354.1|24354.1|24334.1|24374.1|24354.1|24344.1|24324.1|8
1720788690000|2024-07-12 12:51:30|24352.5|24332.5|24351.6|24331.6|24352.5|24332.5|24351.6|24331.6|0
1720788700000|2024-07-12 12:51:40|24350.7|24330.7|24350.7|24330.7|24350.7|24330.7|24350.7|24330.7|0
1720788710000|2024-07-12 12:51:50|24349.1|24329.1|24343.2|24323.2|24349.1|24329.1|24343.2|24323.2|5
1720788720000|2024-07-12 12:52:00|24344.8|24324.8|24345.7|24325.7|24345.7|24325.7|24344.8|24324.8|4
1720788750000|2024-07-12 12:52:30|24349|24329|24353.2|24333.2|24353.2|24333.2|24349|24329|0
1720788760000|2024-07-12 12:52:40|24351.6|24331.6|24366.6|24346.6|24369.1|24349.1|24351.6|24331.6|13
1720788770000|2024-07-12 12:52:50|24359.1|24339.1|24359.1|24339.1|24359.1|24339.1|24359.1|24339.1|1
1720788780000|2024-07-12 12:53:00|24354.1|24334.1|24359.1|24339.1|24359.1|24339.1|24354.1|24334.1|0
1720788790000|2024-07-12 12:53:10|24357.5|24337.5|24354.1|24334.1|24357.5|24337.5|24354.1|24334.1|0
1720788800000|2024-07-12 12:53:20|24353.2|24333.2|24356.6|24336.6|24356.6|24336.6|24353.2|24333.2|3
1720788810000|2024-07-12 12:53:30|24360.7|24340.7|24362.5|24342.5|24362.5|24342.5|24360.7|24340.7|0
1720788820000|2024-07-12 12:53:40|24371.6|24351.6|24374.1|24354.1|24374.1|24354.1|24371.6|24351.6|0
1720788830000|2024-07-12 12:53:50|24370.7|24350.7|24370.7|24350.7|24370.7|24350.7|24370.7|24350.7|1
1720788840000|2024-07-12 12:54:00|24359.1|24339.1|24364.1|24344.1|24364.1|24344.1|24356.6|24336.6|5
1720788850000|2024-07-12 12:54:10|24361.6|24341.6|24369.1|24329.1|24370|24341.6|24361.6|24329.1|1
1720788860000|2024-07-12 12:54:20|24367.5|24327.5|24349.1|24329.1|24368.2|24334.3|24349.1|24326.6|0
1720788870000|2024-07-12 12:54:30|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|0
1720788880000|2024-07-12 12:54:40|24348.2|24328.2|24349.1|24329.1|24349.1|24329.1|24348.2|24328.2|1
1720788900000|2024-07-12 12:55:00|24347.5|24327.5|24344.1|24324.1|24349.1|24329.1|24344.1|24324.1|3
1720788920000|2024-07-12 12:55:20|24345.7|24325.7|24361.4|24321.4|24361.4|24326.6|24344.1|24321.4|4
1720788930000|2024-07-12 12:55:30|24364.1|24324.1|24358.2|24338.2|24364.1|24341.6|24358.2|24324.1|1
1720788940000|2024-07-12 12:55:40|24353.4|24333.4|24346.6|24326.6|24353.4|24333.4|24346.6|24326.6|0
1720788950000|2024-07-12 12:55:50|24344.1|24324.1|24344.1|24324.1|24344.1|24324.1|24344.1|24324.1|1
1720788960000|2024-07-12 12:56:00|24328.7|24308.7|24322.5|24302.5|24328.7|24308.7|24311.6|24291.6|12
1720788970000|2024-07-12 12:56:10|24321.6|24301.6|24321.6|24301.6|24321.6|24301.6|24321.6|24301.6|0
1720788990000|2024-07-12 12:56:30|24330|24290|24326.6|24286.6|24330|24299.8|24316.6|24286.6|0
1720789000000|2024-07-12 12:56:40|24321.6|24301.6|24324.1|24304.1|24324.1|24304.1|24321.6|24301.6|2
1720789020000|2024-07-12 12:57:00|24322.5|24302.5|24321.6|24301.6|24322.5|24302.5|24321.6|24301.6|4
1720789030000|2024-07-12 12:57:10|24323.2|24303.2|24324.1|24304.1|24324.1|24304.1|24323.2|24303.2|1
1720789040000|2024-07-12 12:57:20|24325.7|24305.7|24329.1|24309.1|24334.1|24309.1|24321.6|24293.2|2
1720789050000|2024-07-12 12:57:30|24325.9|24305.9|24324.1|24304.1|24325.9|24305.9|24324.1|24304.1|0
1720789080000|2024-07-12 12:58:00|24322.5|24302.5|24312.5|24292.5|24322.5|24302.5|24312.5|24292.5|4
1720789090000|2024-07-12 12:58:10|24314.1|24294.1|24316.6|24296.6|24316.6|24296.6|24314.1|24294.1|2
1720789100000|2024-07-12 12:58:20|24319.8|24299.8|24316.6|24296.6|24329.1|24300.7|24316.6|24288.2|1
1720789120000|2024-07-12 12:58:40|24317.5|24297.5|24319.1|24299.1|24319.1|24299.1|24317.5|24297.5|1
1720789130000|2024-07-12 12:58:50|24320.7|24300.7|24321.6|24301.6|24330|24301.6|24320.7|24290|2
1720789140000|2024-07-12 12:59:00|24318.4|24298.4|24310|24290|24318.4|24298.4|24310|24290|1
1720789150000|2024-07-12 12:59:10|24301.6|24281.6|24307.3|24267.3|24307.3|24281.6|24296.6|24267.3|2
1720789160000|2024-07-12 12:59:20|24308.2|24268.2|24324.1|24284.1|24324.1|24284.1|24308.2|24268.2|1
1720789180000|2024-07-12 12:59:40|24316.6|24276.6|24285.9|24265.9|24316.6|24280.1|24285.9|24265.9|33
1720789200000|2024-07-12 13:00:00|24284.2|24264.2|24285.9|24265.9|24285.9|24265.9|24283.4|24263.4|10
1720789210000|2024-07-12 13:00:10|24287.5|24267.5|24284.2|24264.2|24287.5|24267.5|24284.2|24264.2|2
1720789220000|2024-07-12 13:00:20|24285.9|24265.9|24285.9|24265.9|24285.9|24265.9|24285.9|24265.9|0
1720789240000|2024-07-12 13:00:40|24288.4|24268.4|24288.4|24268.4|24288.4|24268.4|24285.9|24265.9|2
1720789250000|2024-07-12 13:00:50|24290.9|24270.9|24302.5|24282.5|24302.5|24282.5|24290.9|24270.9|3
1720789260000|2024-07-12 13:01:00|24299.2|24279.2|24295.9|24275.9|24299.2|24279.2|24293.4|24273.4|0
1720789280000|2024-07-12 13:01:20|24299.1|24279.1|24300.9|24280.9|24300.9|24280.9|24299.1|24279.1|3
1720789300000|2024-07-12 13:01:40|24302.5|24282.5|24305.9|24285.9|24307.5|24287.5|24302.5|24282.5|0
1720789310000|2024-07-12 13:01:50|24302.6|24282.6|24300.9|24280.9|24302.6|24282.6|24300.9|24280.9|0
1720789320000|2024-07-12 13:02:00|24297.6|24277.6|24295.9|24275.9|24297.6|24277.6|24290.9|24270.9|1
1720789330000|2024-07-12 13:02:10|24293.4|24273.4|24295.9|24275.9|24295.9|24275.9|24293.4|24273.4|0
1720789340000|2024-07-12 13:02:20|24293.3|24273.3|24293.3|24273.3|24293.3|24273.3|24293.3|24273.3|0
1720789350000|2024-07-12 13:02:30|24290.8|24270.8|24290.8|24270.8|24290.8|24270.8|24290.8|24270.8|1
1720789360000|2024-07-12 13:02:40|||||||||1
1720789380000|2024-07-12 13:03:00|24293.3|24273.3|24312.5|24292.5|24312.5|24292.5|24293.3|24273.3|5
1720789390000|2024-07-12 13:03:10|24313.3|24293.3|24299.2|24279.2|24313.3|24293.3|24299.2|24279.2|2
1720789400000|2024-07-12 13:03:20|24300.8|24280.8|24300.8|24280.8|24300.8|24280.8|24300.8|24280.8|4
1720789410000|2024-07-12 13:03:30|24298.3|24278.3|24295.8|24275.8|24298.3|24278.3|24295.8|24275.8|1
1720789420000|2024-07-12 13:03:40|24294.2|24274.2|24293.3|24273.3|24294.2|24274.2|24293.3|24273.3|1
1720789430000|2024-07-12 13:03:50|24290.8|24270.8|24283.3|24263.3|24290.8|24270.8|24283.3|24263.3|4
1720789440000|2024-07-12 13:04:00|24281.7|24261.7|24268.3|24248.3|24281.7|24261.7|24268.3|24248.3|6
1720789450000|2024-07-12 13:04:10|24270|24250|24270.8|24250.8|24270.8|24250.8|24270|24250|1
1720789470000|2024-07-12 13:04:30|||||||||5
1720789480000|2024-07-12 13:04:40|24269.2|24249.2|24290|24270|24290|24270|24268.3|24248.3|4
1720789490000|2024-07-12 13:04:50|24290.8|24270.8|24294.2|24274.2|24305|24274.2|24290.8|24265|0
1720789500000|2024-07-12 13:05:00|24293.3|24273.3|24286.7|24266.7|24305.8|24285.8|24286.7|24266.7|5
1720789510000|2024-07-12 13:05:10|24283.3|24263.3|24283.3|24263.3|24283.3|24263.3|24283.3|24263.3|0
1720789520000|2024-07-12 13:05:20|24285.8|24265.8|24294.1|24274.1|24300.8|24274.1|24285.8|24259.1|3
1720789530000|2024-07-12 13:05:30|24295.8|24275.8|24288.3|24268.3|24295.8|24275.8|24288.3|24268.3|4
1720789540000|2024-07-12 13:05:40|24290.8|24270.8|24283.3|24263.3|24290.8|24270.8|24283.3|24263.3|1
1720789550000|2024-07-12 13:05:50|24291.7|24251.7|24291.7|24251.7|24291.7|24251.7|24291.7|24251.7|0
1720789560000|2024-07-12 13:06:00|24290.8|24250.8|24293.3|24273.3|24293.3|24273.3|24283.3|24250.8|3
1720789570000|2024-07-12 13:06:10|24290.8|24270.8|24294.2|24274.2|24294.2|24274.2|24290.8|24270.8|2
1720789580000|2024-07-12 13:06:20|24295|24275|24303.3|24283.3|24303.3|24283.3|24295|24275|1
1720789590000|2024-07-12 13:06:30|24305.8|24285.8|24307.5|24287.5|24307.5|24287.5|24305.8|24285.8|1
1720789600000|2024-07-12 13:06:40|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|3
1720789620000|2024-07-12 13:07:00|24304.2|24284.2|24304.2|24284.2|24304.2|24284.2|24304.2|24284.2|1
1720789630000|2024-07-12 13:07:10|24303.3|24283.3|24298.3|24278.3|24310.8|24283.3|24298.3|24270.8|1
1720789640000|2024-07-12 13:07:20|24306.7|24266.7|24306.7|24266.7|24306.7|24266.7|24306.7|24266.7|1
1720789650000|2024-07-12 13:07:30|24305.8|24265.8|24293.3|24273.3|24305.8|24273.3|24293.3|24265.8|1
1720789660000|2024-07-12 13:07:40|24295|24275|24295.8|24275.8|24295.8|24275.8|24295|24275|0
1720789670000|2024-07-12 13:07:50|||||||||2
1720789680000|2024-07-12 13:08:00|24295|24255|24280.8|24260.8|24295|24260.8|24278.3|24251.7|2
1720789690000|2024-07-12 13:08:10|24285.8|24265.8|24285.8|24265.8|24285.8|24265.8|24285.8|24265.8|1
1720789700000|2024-07-12 13:08:20|24284.2|24264.2|24280.8|24260.8|24284.2|24264.2|24280.8|24260.8|0
1720789710000|2024-07-12 13:08:30|24279.2|24259.2|24278.3|24258.3|24279.2|24259.2|24278.3|24258.3|0
1720789720000|2024-07-12 13:08:40|||||||||1
1720789730000|2024-07-12 13:08:50|24277.5|24257.5|24273.3|24253.3|24286.7|24258.3|24273.3|24246.7|0
1720789740000|2024-07-12 13:09:00|24270.8|24250.8|24270.8|24250.8|24270.8|24250.8|24270.8|24250.8|0
1720789760000|2024-07-12 13:09:20|24278.5|24258.5|24296.6|24276.6|24304.9|24276.6|24278.5|24258.5|11
1720789770000|2024-07-12 13:09:30|24297.4|24277.4|24297.4|24277.4|24297.4|24277.4|24297.4|24277.4|0
1720789780000|2024-07-12 13:09:40|24298.3|24278.3|24309.9|24269.9|24310.8|24279.2|24298.3|24269.9|0
1720789790000|2024-07-12 13:09:50|24299.2|24279.2|24309.9|24269.9|24309.9|24279.2|24299.2|24269.9|0
1720789800000|2024-07-12 13:10:00|24310.8|24270.8|24326.7|24306.7|24326.7|24306.7|24302.4|24270.8|3
1720789810000|2024-07-12 13:10:10|24324.9|24304.9|24320.8|24300.8|24324.9|24304.9|24320.8|24300.8|2
1720789830000|2024-07-12 13:10:30|24327.6|24287.6|24327.6|24287.6|24327.6|24287.6|24327.6|24287.6|0
1720789840000|2024-07-12 13:10:40|24313.3|24293.3|24304.2|24284.2|24313.3|24293.3|24304.2|24284.2|1
1720789850000|2024-07-12 13:10:50|24301.7|24281.7|24298.3|24278.3|24301.7|24281.7|24298.3|24278.3|0
1720789860000|2024-07-12 13:11:00|24304.9|24264.9|24284.2|24264.2|24304.9|24268.3|24284.2|24261.7|1
1720789870000|2024-07-12 13:11:10|24281.7|24261.7|24281.7|24261.7|24281.7|24261.7|24280.1|24260.1|0
1720789880000|2024-07-12 13:11:20|24283.3|24263.3|24283.3|24263.3|24283.3|24263.3|24283.3|24263.3|2
1720789900000|2024-07-12 13:11:40|24281.7|24261.7|24280.8|24260.8|24281.7|24261.7|24278.3|24258.3|0
1720789910000|2024-07-12 13:11:50|24279.2|24259.2|24278.3|24258.3|24279.2|24259.2|24278.3|24258.3|0
1720789920000|2024-07-12 13:12:00|24279.9|24259.9|24299.1|24259.1|24299.1|24265.8|24279.9|24259.1|5
1720789930000|2024-07-12 13:12:10|24300.8|24260.8|24305.8|24245.8|24305.8|24260.8|24300.8|24245.8|4
1720789940000|2024-07-12 13:12:20|24302.3|24242.3|24275.8|24255.8|24302.3|24257.4|24275.8|24242.3|1
1720789950000|2024-07-12 13:12:30|24278.3|24258.3|24283.3|24263.3|24283.3|24263.3|24278.3|24258.3|0
1720789960000|2024-07-12 13:12:40|24275.8|24255.8|24275.8|24255.8|24275.8|24255.8|24275.8|24255.8|25
1720789980000|2024-07-12 13:13:00|24266.7|24246.7|24235.8|24215.8|24266.7|24246.7|24235.8|24215.8|13
1720789990000|2024-07-12 13:13:10|24250.8|24210.8|24250.8|24210.8|24250.8|24210.8|24250.8|24210.8|15
1720790000000|2024-07-12 13:13:20|24252.4|24212.4|24250.8|24230.8|24253.3|24230.8|24250.8|24212.4|6
1720790010000|2024-07-12 13:13:30|24264.1|24224.1|24264.1|24224.1|24264.1|24224.1|24264.1|24224.1|0
1720790020000|2024-07-12 13:13:40|24267.6|24227.6|24267.6|24227.6|24267.6|24227.6|24267.6|24227.6|0
1720790030000|2024-07-12 13:13:50|24269.2|24229.2|24263.3|24243.3|24269.2|24244.2|24261.7|24229.2|1
1720790040000|2024-07-12 13:14:00|24261.7|24241.7|24259.2|24239.2|24261.7|24241.7|24259.2|24239.2|4
1720790050000|2024-07-12 13:14:10|24255.8|24235.8|24245.8|24225.8|24255.8|24235.8|24245.8|24225.8|3
1720790060000|2024-07-12 13:14:20|24244.2|24224.2|24245.8|24225.8|24245.8|24225.8|24243.3|24223.3|1
1720790070000|2024-07-12 13:14:30|24244.2|24224.2|24245.8|24225.8|24245.8|24225.8|24243.3|24223.3|0
1720790080000|2024-07-12 13:14:40|24248.3|24228.3|24245.8|24225.8|24248.3|24228.3|24245.8|24225.8|1
1720790100000|2024-07-12 13:15:00|24244.2|24224.2|24248.3|24228.3|24248.3|24228.3|24243.3|24223.3|5
1720790110000|2024-07-12 13:15:10|||||||||1
1720790120000|2024-07-12 13:15:20|24243.3|24223.3|24243.3|24223.3|24243.3|24223.3|24243.3|24223.3|2
1720790130000|2024-07-12 13:15:30|24238.3|24218.3|24245.8|24205.8|24245.8|24218.3|24238.3|24205.8|6
1720790140000|2024-07-12 13:15:40|24237.4|24217.4|24238.3|24218.3|24245.8|24218.3|24237.4|24205.8|0
1720790150000|2024-07-12 13:15:50|24246.7|24206.7|24230.8|24210.8|24246.7|24217.4|24230.8|24205.8|2
1720790160000|2024-07-12 13:16:00|24229.2|24209.2|24228.3|24208.3|24230.8|24210.8|24228.3|24208.3|1
1720790170000|2024-07-12 13:16:10|24226.7|24206.7|24225.8|24205.8|24226.7|24206.7|24225.8|24205.8|0
1720790180000|2024-07-12 13:16:20|||||||||1
1720790190000|2024-07-12 13:16:30|24224.2|24204.2|24223.3|24203.3|24225.8|24205.8|24223.3|24203.3|0
1720790200000|2024-07-12 13:16:40|24224.9|24204.9|24229.9|24209.9|24229.9|24209.9|24224.2|24204.2|3
1720790220000|2024-07-12 13:17:00|24234.9|24214.9|24223.3|24203.3|24238.3|24218.3|24223.3|24203.3|41
1720790230000|2024-07-12 13:17:10|24225.8|24205.8|24223.3|24203.3|24225.8|24205.8|24223.3|24203.3|4
1720790240000|2024-07-12 13:17:20|24221.7|24201.7|24220.8|24200.8|24223.3|24203.3|24220.8|24200.8|1
1720790250000|2024-07-12 13:17:30|24218.3|24198.3|24215.8|24195.8|24218.3|24198.3|24215.8|24195.8|16
1720790260000|2024-07-12 13:17:40|24213.3|24193.3|24210.8|24190.8|24213.3|24193.3|24210.8|24190.8|2
1720790270000|2024-07-12 13:17:50|24209.2|24189.2|24205.8|24185.8|24209.2|24189.2|24204.2|24184.2|2
1720790280000|2024-07-12 13:18:00|24207.4|24187.4|24207.4|24187.4|24207.4|24187.4|24207.4|24187.4|4
1720790290000|2024-07-12 13:18:10|24208.3|24188.3|24208.3|24188.3|24208.3|24188.3|24208.3|24188.3|0
1720790310000|2024-07-12 13:18:30|24209.2|24189.2|24203.3|24183.3|24209.2|24189.2|24203.3|24183.3|82
1720790320000|2024-07-12 13:18:40|24205.1|24185.1|24200.1|24180.1|24205.1|24185.1|24200.1|24180.1|4
1720790330000|2024-07-12 13:18:50|||||||||1
1720790340000|2024-07-12 13:19:00|24198.5|24178.5|24196.7|24176.7|24200.1|24180.1|24196.7|24176.7|14
1720790350000|2024-07-12 13:19:10|24194.2|24174.2|24194.2|24174.2|24194.2|24174.2|24194.2|24174.2|8
1720790360000|2024-07-12 13:19:20|24195.1|24175.1|24195.1|24175.1|24195.1|24175.1|24195.1|24175.1|2
1720790370000|2024-07-12 13:19:30|24193.5|24173.5|24193.5|24173.5|24193.5|24173.5|24193.5|24173.5|0
1720790380000|2024-07-12 13:19:40|24191.9|24171.9|24191|24171|24193.5|24173.5|24191|24171|1
1720790390000|2024-07-12 13:19:50|||||||||1
1720790400000|2024-07-12 13:20:00|24195.1|24175.1|24196|24176|24196|24176|24195.1|24175.1|3
1720790410000|2024-07-12 13:20:10|24192.6|24172.6|24195.1|24175.1|24195.1|24175.1|24192.6|24172.6|1
1720790420000|2024-07-12 13:20:20|24193.5|24173.5|24193.5|24173.5|24193.5|24173.5|24193.5|24173.5|0
1720790440000|2024-07-12 13:20:40|24195.1|24175.1|24202.6|24182.6|24202.6|24182.6|24193.5|24173.5|2
1720790460000|2024-07-12 13:21:00|24205.1|24185.1|24202.6|24182.6|24205.1|24185.1|24202.6|24182.6|1
1720790470000|2024-07-12 13:21:10|24201|24181|24196.7|24176.7|24201|24181|24195.1|24175.1|116
1720790480000|2024-07-12 13:21:20|24195.1|24175.1|24217.6|24197.6|24217.6|24197.6|24195.1|24175.1|63
1720790490000|2024-07-12 13:21:30|24219.2|24199.2|24227.6|24207.6|24227.6|24207.6|24219.2|24199.2|2
1720790500000|2024-07-12 13:21:40|24231.8|24191.8|24230.1|24190.1|24231.8|24191.8|24230.1|24190.1|20
1720790510000|2024-07-12 13:21:50|24219.9|24199.9|24224.9|24204.9|24224.9|24204.9|24219.9|24199.9|5
1720790520000|2024-07-12 13:22:00|24226.5|24206.5|24230.8|24210.8|24230.8|24210.8|24226.5|24206.5|1
1720790530000|2024-07-12 13:22:10|24229.2|24209.2|24229.2|24209.2|24229.2|24209.2|24229.2|24209.2|0
1720790540000|2024-07-12 13:22:20|24230.8|24210.8|24225.1|24205.1|24231.7|24211.7|24225.1|24205.1|1
1720790550000|2024-07-12 13:22:30|24226.7|24206.7|24229.2|24209.2|24238.5|24210.1|24226|24198.5|1
1720790560000|2024-07-12 13:22:40|24238.5|24198.5|24232.6|24212.6|24238.5|24212.6|24226.8|24198.5|4
1720790570000|2024-07-12 13:22:50|24233.5|24213.5|24236|24216|24236|24216|24233.5|24213.5|5
1720790580000|2024-07-12 13:23:00|24237.6|24217.6|24237.6|24217.6|24237.6|24217.6|24237.6|24217.6|1
1720790600000|2024-07-12 13:23:20|24233.5|24213.5|24217.6|24197.6|24236.7|24213.5|24217.6|24196.7|36
1720790610000|2024-07-12 13:23:30|24212.6|24192.6|24201|24181|24212.6|24192.6|24201|24181|9
1720790620000|2024-07-12 13:23:40|24214.2|24174.2|24215.1|24195.1|24216|24195.1|24212.6|24174.2|5
1720790640000|2024-07-12 13:24:00|24213.5|24193.5|24212.6|24192.6|24213.5|24193.5|24212.6|24192.6|3
1720790660000|2024-07-12 13:24:20|||||||||1
1720790670000|2024-07-12 13:24:30|24213.5|24193.5|24215.1|24195.1|24215.1|24195.1|24213.5|24193.5|2
1720790680000|2024-07-12 13:24:40|24211|24191|24205.8|24185.8|24211|24191|24200.1|24180.1|32
1720790690000|2024-07-12 13:24:50|24206.7|24186.7|24212.6|24192.6|24212.6|24192.6|24206.7|24186.7|0
1720790700000|2024-07-12 13:25:00|24215.1|24195.1|24213.5|24193.5|24215.1|24195.1|24213.5|24193.5|0
1720790710000|2024-07-12 13:25:10|24215.1|24195.1|24215.1|24195.1|24215.1|24195.1|24213.5|24193.5|1
1720790720000|2024-07-12 13:25:20|24213.5|24193.5|24213.5|24193.5|24215.1|24195.1|24213.5|24193.5|2
1720790730000|2024-07-12 13:25:30|24212.6|24192.6|24212.6|24192.6|24212.6|24192.6|24212.6|24192.6|0
1720790740000|2024-07-12 13:25:40|24215.1|24195.1|24216.7|24196.7|24216.7|24196.7|24215.1|24195.1|10
1720790750000|2024-07-12 13:25:50|24215.1|24195.1|24232.6|24212.6|24232.6|24212.6|24215.1|24195.1|2
1720790760000|2024-07-12 13:26:00|24235.8|24215.8|24242.7|24222.7|24247.6|24227.6|24235.8|24215.8|10
1720790770000|2024-07-12 13:26:10|24241|24221|24239.3|24219.3|24242.6|24222.6|24238.5|24218.5|1
1720790780000|2024-07-12 13:26:20|24238.5|24218.5|24240.1|24220.1|24240.1|24220.1|24238.5|24218.5|109
1720790790000|2024-07-12 13:26:30|24241.7|24221.7|24242.6|24222.6|24243.3|24223.3|24241.7|24221.7|11
1720790800000|2024-07-12 13:26:40|24240.9|24220.9|24239.3|24219.3|24242.6|24222.6|24239.3|24219.3|1
1720790810000|2024-07-12 13:26:50|24239.2|24219.2|24240.1|24220.1|24242.6|24222.6|24239.2|24219.2|25
1720790820000|2024-07-12 13:27:00|24241.7|24221.7|24240.1|24220.1|24241.7|24221.7|24240.1|24220.1|0
1720790830000|2024-07-12 13:27:10|24242.6|24222.6|24242.6|24222.6|24242.6|24222.6|24240.9|24220.9|1
1720790840000|2024-07-12 13:27:20|24244.2|24224.2|24249.2|24229.2|24249.2|24229.2|24244.2|24224.2|3
1720790850000|2024-07-12 13:27:30|24252.6|24232.6|24252.6|24232.6|24255.1|24235.1|24252.6|24232.6|4
1720790860000|2024-07-12 13:27:40|24254.2|24234.2|24252.6|24232.6|24254.2|24234.2|24252.6|24232.6|2
1720790870000|2024-07-12 13:27:50|24254.2|24234.2|24256.7|24236.7|24256.7|24236.7|24254.2|24234.2|0
1720790880000|2024-07-12 13:28:00|24257.6|24237.6|24265.1|24245.1|24265.1|24245.1|24257.6|24237.6|55
1720790890000|2024-07-12 13:28:10|24266.8|24246.8|24266.8|24246.8|24266.8|24246.8|24266.8|24246.8|0
1720790900000|2024-07-12 13:28:20|24273.3|24253.3|24276.7|24256.7|24279.2|24259.2|24273.3|24253.3|1
1720790910000|2024-07-12 13:28:30|24275.8|24255.8|24278.3|24258.3|24278.3|24258.3|24275.8|24255.8|1
1720790920000|2024-07-12 13:28:40|24284.2|24264.2|24291.7|24271.7|24293.3|24273.3|24284.2|24264.2|17
1720790930000|2024-07-12 13:28:50|24290.1|24270.1|24290.8|24270.8|24290.8|24270.8|24287.6|24267.6|6
1720790940000|2024-07-12 13:29:00|24289.2|24269.2|24292.4|24272.4|24292.4|24272.4|24288.3|24268.3|3
1720790950000|2024-07-12 13:29:10|24291.5|24271.5|24288.3|24268.3|24291.5|24271.5|24288.3|24268.3|8
1720790960000|2024-07-12 13:29:20|24291.7|24271.7|24290.8|24270.8|24291.7|24271.7|24289.2|24269.2|3
1720790970000|2024-07-12 13:29:30|24291.7|24271.7|24298.3|24278.3|24298.3|24278.3|24291.7|24271.7|0
1720790980000|2024-07-12 13:29:40|24299.9|24279.9|24319.9|24299.9|24319.9|24299.9|24293.3|24273.3|11
1720791000000|2024-07-12 13:30:00|24318.3|24298.3|24328.3|24308.3|24329.9|24309.9|24318.3|24298.3|16
1720791010000|2024-07-12 13:30:10|24329.9|24309.9|24331.7|24291.7|24331.7|24310.8|24322.4|24291.7|4
1720791020000|2024-07-12 13:30:20|24330.8|24290.8|24330.8|24290.8|24330.8|24290.8|24330.8|24290.8|1
1720791030000|2024-07-12 13:30:30|24328.3|24288.3|24309.2|24289.2|24328.3|24295.1|24309.2|24288.3|0
1720791040000|2024-07-12 13:30:40|24310.8|24290.8|24315.8|24295.8|24315.8|24295.8|24310.8|24290.8|3
1720791050000|2024-07-12 13:30:50|24318.3|24298.3|24321.5|24301.5|24321.5|24301.5|24318.3|24298.3|1
1720791060000|2024-07-12 13:31:00|24323.1|24303.1|24326.5|24306.5|24328.1|24308.1|24323.1|24303.1|4
1720791070000|2024-07-12 13:31:10|24328.1|24308.1|24328.1|24308.1|24328.1|24308.1|24328.1|24308.1|0
1720791080000|2024-07-12 13:31:20|24326.5|24306.5|24328.1|24308.1|24328.1|24308.1|24324|24304|0
1720791090000|2024-07-12 13:31:30|24326.5|24306.5|24328.1|24308.1|24328.1|24308.1|24324.9|24304.9|0
1720791100000|2024-07-12 13:31:40|24326.5|24306.5|24323.1|24303.1|24326.5|24306.5|24323.1|24303.1|1
1720791110000|2024-07-12 13:31:50|24321.5|24301.5|24324.9|24284.9|24325.8|24301.5|24320.6|24284.9|0
1720791120000|2024-07-12 13:32:00|24313.3|24293.3|24305.8|24285.8|24320.8|24293.3|24305.8|24280.8|5
1720791130000|2024-07-12 13:32:10|24290.1|24270.1|24284.9|24244.9|24290.1|24270.1|24278.3|24244.9|22
1720791140000|2024-07-12 13:32:20|24273.3|24253.3|24272.4|24252.4|24280.8|24253.3|24272.4|24240.8|1
1720791150000|2024-07-12 13:32:30|24280.8|24240.8|24264.2|24244.2|24282.4|24247.6|24264.2|24240.8|2
1720791160000|2024-07-12 13:32:40|24265.8|24245.8|24264.9|24244.9|24265.8|24245.8|24264.9|24244.9|1
1720791170000|2024-07-12 13:32:50|24261.7|24241.7|24260.8|24240.8|24261.7|24241.7|24260.8|24240.8|0
1720791180000|2024-07-12 13:33:00|24262.4|24242.4|24256.7|24236.7|24262.4|24242.4|24256.7|24236.7|3
1720791190000|2024-07-12 13:33:10|24250.9|24210.9|24236.7|24196.7|24250.9|24210.9|24236.7|24196.7|28
1720791200000|2024-07-12 13:33:20|24229.9|24209.9|24229.9|24209.9|24229.9|24209.9|24229.9|24209.9|1
1720791210000|2024-07-12 13:33:30|24230.8|24210.8|24230.8|24210.8|24230.8|24210.8|24230.8|24210.8|10
1720791230000|2024-07-12 13:33:50|24228.3|24208.3|24228.3|24208.3|24228.3|24208.3|24225.8|24205.8|5
1720791240000|2024-07-12 13:34:00|24230.8|24210.8|24254.9|24214.9|24254.9|24223.3|24230.8|24210.8|4
1720791250000|2024-07-12 13:34:10|24255.8|24215.8|24255.8|24235.8|24255.8|24235.8|24250.8|24215.8|3
1720791270000|2024-07-12 13:34:30|24260.6|24240.6|24260.6|24240.6|24260.6|24240.6|24260.6|24240.6|1
1720791280000|2024-07-12 13:34:40|24263.3|24243.3|24284.9|24264.9|24284.9|24264.9|24263.3|24243.3|4
1720791290000|2024-07-12 13:34:50|24288.1|24268.1|24292.4|24272.4|24292.4|24272.4|24288.1|24268.1|2
1720791300000|2024-07-12 13:35:00|24290.8|24270.8|24278.3|24258.3|24290.8|24270.8|24278.3|24258.3|6
1720791310000|2024-07-12 13:35:10|24280.8|24260.8|24280.8|24260.8|24280.8|24260.8|24277.4|24257.4|0
1720791320000|2024-07-12 13:35:20|24281.7|24261.7|24280.8|24260.8|24284.2|24264.2|24280.8|24260.8|1
1720791330000|2024-07-12 13:35:30|24282.4|24262.4|24279.2|24259.2|24282.4|24262.4|24279.2|24259.2|0
1720791340000|2024-07-12 13:35:40|24277.5|24257.5|24276.7|24256.7|24277.5|24257.5|24276.7|24256.7|0
1720791350000|2024-07-12 13:35:50|24275.8|24255.8|24273.3|24253.3|24275.8|24255.8|24273.3|24253.3|1
1720791360000|2024-07-12 13:36:00|||||||||1
1720791370000|2024-07-12 13:36:10|||||||||1
1720791380000|2024-07-12 13:36:20|24271.7|24251.7|24273.3|24253.3|24273.3|24253.3|24270.8|24250.8|0
1720791390000|2024-07-12 13:36:30|24269.9|24249.9|24256.7|24236.7|24269.9|24249.9|24255.8|24235.8|16
1720791400000|2024-07-12 13:36:40|24258.3|24238.3|24258.3|24238.3|24258.3|24238.3|24256.7|24236.7|2
1720791410000|2024-07-12 13:36:50|24261.5|24241.5|24270.8|24250.8|24270.8|24250.8|24261.5|24241.5|1
1720791440000|2024-07-12 13:37:20|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|1
1720791450000|2024-07-12 13:37:30|24273.3|24253.3|24273.3|24253.3|24274.2|24254.2|24273.3|24253.3|3
1720791470000|2024-07-12 13:37:50|24272.4|24252.4|24277.2|24217.2|24277.2|24252.4|24272.4|24216.3|17
1720791480000|2024-07-12 13:38:00|24276.3|24216.3|24249.9|24229.9|24276.3|24229.9|24247.4|24216.3|11
1720791490000|2024-07-12 13:38:10|24249.2|24229.2|24248.3|24228.3|24260.8|24232.4|24248.3|24220.8|0
1720791500000|2024-07-12 13:38:20|24249.9|24229.9|24257.4|24237.4|24258.3|24238.3|24248.3|24228.3|0
1720791510000|2024-07-12 13:38:30|24255.8|24235.8|24255.8|24235.8|24257.4|24237.4|24255.8|24235.8|0
1720791520000|2024-07-12 13:38:40|24254.9|24234.9|24247.4|24227.4|24254.9|24234.9|24247.4|24227.4|1
1720791530000|2024-07-12 13:38:50|24244.2|24224.2|24243.3|24223.3|24251.7|24224.2|24243.3|24211.7|0
1720791540000|2024-07-12 13:39:00|24251.7|24211.7|24236.7|24216.7|24251.7|24219.2|24236.7|24211.7|5
1720791550000|2024-07-12 13:39:10|||||||||1
1720791560000|2024-07-12 13:39:20|24238.3|24218.3|24244.2|24224.2|24245.8|24225.8|24238.3|24218.3|7
1720791570000|2024-07-12 13:39:30|24252.5|24212.5|24253.3|24233.3|24253.3|24233.3|24244.1|24212.5|8
1720791580000|2024-07-12 13:39:40|24261.6|24221.6|24250.8|24230.8|24261.6|24230.8|24245.8|24221.6|0
1720791600000|2024-07-12 13:40:00|24249.1|24229.1|24249.9|24229.9|24250.8|24230.8|24245.8|24225.8|1
1720791610000|2024-07-12 13:40:10|24250.8|24230.8|24250.8|24230.8|24250.8|24230.8|24250.8|24230.8|0
1720791620000|2024-07-12 13:40:20|24247.5|24227.5|24240|24220|24247.5|24227.5|24240|24220|4
1720791630000|2024-07-12 13:40:30|24241.6|24221.6|24240|24220|24241.6|24221.6|24240|24220|0
1720791640000|2024-07-12 13:40:40|24241.6|24221.6|24241.6|24221.6|24241.6|24221.6|24240|24220|2
1720791650000|2024-07-12 13:40:50|24243.3|24223.3|24243.3|24223.3|24243.3|24223.3|24243.3|24223.3|0
1720791660000|2024-07-12 13:41:00|24240|24220|24226.5|24206.5|24240|24220|24226.5|24206.5|3
1720791670000|2024-07-12 13:41:10|24223.3|24203.3|24221.6|24201.6|24223.3|24203.3|24220.8|24200.8|0
1720791680000|2024-07-12 13:41:20|24223.3|24203.3|24230.8|24210.8|24230.8|24210.8|24223.3|24203.3|8
1720791700000|2024-07-12 13:41:40|24232.4|24212.4|24232.4|24212.4|24232.4|24212.4|24232.4|24212.4|0
1720791710000|2024-07-12 13:41:50|24238.3|24218.3|24249.9|24229.9|24249.9|24229.9|24238.3|24218.3|2
1720791720000|2024-07-12 13:42:00|24251.5|24231.5|24274.9|24254.9|24274.9|24254.9|24251.5|24231.5|4
1720791730000|2024-07-12 13:42:10|24273.3|24253.3|24270.8|24250.8|24275.8|24255.8|24270.8|24250.8|2
1720791740000|2024-07-12 13:42:20|24275.8|24255.8|24275.8|24255.8|24275.8|24255.8|24275.8|24255.8|0
1720791750000|2024-07-12 13:42:30|24273.3|24253.3|24273.3|24253.3|24273.3|24253.3|24273.3|24253.3|8
1720791760000|2024-07-12 13:42:40|24263.3|24243.3|24264.1|24244.1|24274.9|24244.1|24260.8|24234.9|4
1720791780000|2024-07-12 13:43:00|24263.3|24243.3|24260.8|24240.8|24263.3|24243.3|24260.8|24240.8|2
1720791790000|2024-07-12 13:43:10|24259.1|24239.1|24255.8|24235.8|24259.1|24239.1|24253.3|24233.3|3
1720791800000|2024-07-12 13:43:20|24253.3|24233.3|24255.8|24235.8|24255.8|24235.8|24253.3|24233.3|1
1720791810000|2024-07-12 13:43:30|24254.1|24234.1|24255.8|24235.8|24255.8|24235.8|24253.3|24233.3|2
1720791820000|2024-07-12 13:43:40|24257.4|24237.4|24269.9|24249.9|24269.9|24249.9|24257.4|24237.4|0
1720791830000|2024-07-12 13:43:50|24268.3|24248.3|24270.8|24250.8|24272.5|24252.5|24268.3|24248.3|1
1720791840000|2024-07-12 13:44:00|24272.4|24252.4|24273.3|24253.3|24273.3|24253.3|24272.4|24252.4|2
1720791850000|2024-07-12 13:44:10|24274.9|24254.9|24275.8|24255.8|24275.8|24255.8|24274.9|24254.9|1
1720791860000|2024-07-12 13:44:20|24272.5|24252.5|24270.8|24250.8|24272.5|24252.5|24265.8|24245.8|2
1720791870000|2024-07-12 13:44:30|24272.4|24252.4|24273.3|24253.3|24273.3|24253.3|24272.4|24252.4|0
1720791880000|2024-07-12 13:44:40|24271.6|24251.6|24272.4|24252.4|24273.3|24253.3|24270.8|24250.8|1
1720791890000|2024-07-12 13:44:50|24273.3|24253.3|24278.3|24258.3|24278.3|24258.3|24273.3|24253.3|1
1720791900000|2024-07-12 13:45:00|24279.9|24259.9|24278.3|24258.3|24279.9|24259.9|24278.3|24258.3|1
1720791910000|2024-07-12 13:45:10|24275.8|24255.8|24265|24245|24275.8|24255.8|24265|24245|3
1720791920000|2024-07-12 13:45:20|24263.3|24243.3|24264.9|24244.9|24264.9|24244.9|24263.3|24243.3|2
1720791930000|2024-07-12 13:45:30|24266.5|24246.5|24285.8|24265.8|24285.8|24265.8|24266.5|24246.5|2
1720791940000|2024-07-12 13:45:40|24284.1|24264.1|24285.7|24265.7|24285.8|24265.8|24283.3|24263.3|2
1720791950000|2024-07-12 13:45:50|24288.2|24268.2|24288.2|24268.2|24288.2|24268.2|24288.2|24268.2|1
1720791960000|2024-07-12 13:46:00|24286.6|24266.6|24293.2|24273.2|24293.2|24273.2|24286.6|24266.6|5
1720791970000|2024-07-12 13:46:10|24291.6|24271.6|24293.2|24273.2|24293.2|24273.2|24291.6|24271.6|1
1720791990000|2024-07-12 13:46:30|||||||||5
1720792000000|2024-07-12 13:46:40|24292.4|24272.4|24293.2|24273.2|24295.7|24275.7|24290.7|24270.7|11
1720792010000|2024-07-12 13:46:50|24295.7|24275.7|24293.2|24273.2|24295.7|24275.7|24293.2|24273.2|0
1720792020000|2024-07-12 13:47:00|24295.7|24275.7|24295.7|24275.7|24295.7|24275.7|24295.7|24275.7|7
1720792030000|2024-07-12 13:47:10|24298.2|24278.2|24293.2|24273.2|24298.2|24278.2|24293.2|24273.2|5
1720792040000|2024-07-12 13:47:20|24295.7|24275.7|24295.7|24275.7|24295.7|24275.7|24295.7|24275.7|1
1720792050000|2024-07-12 13:47:30|24294.1|24274.1|24300.7|24280.7|24300.7|24280.7|24293.2|24273.2|1
1720792060000|2024-07-12 13:47:40|24302.4|24282.4|24309.9|24289.9|24319|24289.9|24302.4|24279|0
1720792070000|2024-07-12 13:47:50|24311.5|24291.5|24311.5|24291.5|24311.5|24291.5|24311.5|24291.5|12
1720792080000|2024-07-12 13:48:00|24309.9|24289.9|24297.5|24277.5|24309.9|24289.9|24297.5|24277.5|3
1720792090000|2024-07-12 13:48:10|24295.7|24275.7|24295.7|24275.7|24295.7|24275.7|24295.7|24275.7|0
1720792100000|2024-07-12 13:48:20|24294|24274|24290.7|24270.7|24294|24274|24290.7|24270.7|1
1720792110000|2024-07-12 13:48:30|24287.5|24267.5|24277.4|24257.4|24287.5|24267.5|24277.4|24257.4|2
1720792120000|2024-07-12 13:48:40|24275.7|24255.7|24275.7|24255.7|24275.7|24255.7|24275.7|24255.7|2
1720792140000|2024-07-12 13:49:00|24277.4|24257.4|24265.7|24245.7|24280.7|24260.7|24265.7|24245.7|16
1720792150000|2024-07-12 13:49:10|24261.6|24241.6|24265.7|24245.7|24265.7|24245.7|24261.6|24241.6|1
1720792160000|2024-07-12 13:49:20|24264.9|24244.9|24265.7|24245.7|24265.7|24245.7|24264.1|24244.1|1
1720792170000|2024-07-12 13:49:30|24262.5|24242.5|24264.1|24244.1|24264.1|24244.1|24262.5|24242.5|4
1720792180000|2024-07-12 13:49:40|24260.7|24240.7|24260.7|24240.7|24260.7|24240.7|24260.7|24240.7|3
1720792190000|2024-07-12 13:49:50|24255.7|24235.7|24255.7|24235.7|24255.7|24235.7|24255.7|24235.7|0
1720792200000|2024-07-12 13:50:00|24250.7|24230.7|24252.4|24232.4|24252.4|24232.4|24250.7|24230.7|5
1720792210000|2024-07-12 13:50:10|24255.6|24235.6|24253.2|24233.2|24258.2|24238.2|24253.2|24233.2|4
1720792220000|2024-07-12 13:50:20|24250.7|24230.7|24248.2|24228.2|24250.7|24230.7|24248.2|24228.2|2
1720792230000|2024-07-12 13:50:30|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|2
1720792240000|2024-07-12 13:50:40|24249.1|24229.1|24250.7|24230.7|24250.7|24230.7|24248.2|24228.2|2
1720792250000|2024-07-12 13:50:50|24252.4|24232.4|24258.2|24238.2|24258.2|24238.2|24252.4|24232.4|7
1720792270000|2024-07-12 13:51:10|24253.2|24233.2|24248.2|24228.2|24253.2|24233.2|24245.7|24225.7|1
1720792280000|2024-07-12 13:51:20|||||||||1
1720792300000|2024-07-12 13:51:40|||||||||1
1720792320000|2024-07-12 13:52:00|||||||||2
1720792330000|2024-07-12 13:52:10|24244.1|24224.1|24241.6|24221.6|24244.1|24224.1|24237.5|24217.5|10
1720792340000|2024-07-12 13:52:20|24247.3|24227.3|24256.5|24236.5|24256.5|24236.5|24247.3|24227.3|6
1720792350000|2024-07-12 13:52:30|24258.2|24238.2|24258.2|24238.2|24258.2|24238.2|24258.2|24238.2|0
1720792360000|2024-07-12 13:52:40|24259.8|24239.8|24240.7|24220.7|24259.8|24239.8|24236.6|24216.6|7
1720792370000|2024-07-12 13:52:50|24242.3|24222.3|24242.3|24222.3|24242.3|24222.3|24242.3|24222.3|2
1720792380000|2024-07-12 13:53:00|24240.7|24220.7|24243.2|24223.2|24243.2|24223.2|24240.7|24220.7|0
1720792390000|2024-07-12 13:53:10|24245.7|24225.7|24245.7|24225.7|24245.7|24225.7|24245.7|24225.7|1
1720792400000|2024-07-12 13:53:20|24248.2|24228.2|24250.7|24230.7|24250.7|24230.7|24248.2|24228.2|1
1720792410000|2024-07-12 13:53:30|24251.6|24231.6|24245.7|24225.7|24251.6|24231.6|24245.7|24225.7|9
1720792420000|2024-07-12 13:53:40|24244.1|24224.1|24243.2|24223.2|24244.1|24224.1|24243.2|24223.2|0
1720792430000|2024-07-12 13:53:50|24240.7|24220.7|24240.7|24220.7|24240.7|24220.7|24240.7|24220.7|0
1720792440000|2024-07-12 13:54:00|24243.2|24223.2|24251.5|24231.5|24251.5|24231.5|24243.2|24223.2|3
1720792450000|2024-07-12 13:54:10|24252.3|24232.3|24246.6|24226.6|24252.3|24232.3|24246.6|24226.6|76
1720792460000|2024-07-12 13:54:20|24245|24225|24245|24225|24245|24225|24242.5|24222.5|2
1720792470000|2024-07-12 13:54:30|24242.5|24222.5|24242.5|24222.5|24242.5|24222.5|24242.5|24222.5|0
1720792480000|2024-07-12 13:54:40|24245|24225|24245.9|24225.9|24246.6|24226.6|24245|24225|5
1720792490000|2024-07-12 13:54:50|24245|24225|24290|24270|24290|24270|24245|24225|22
1720792500000|2024-07-12 13:55:00|24291.6|24271.6|24289.3|24269.3|24292.5|24272.5|24289.3|24269.3|24
1720792510000|2024-07-12 13:55:10|24287.5|24267.5|24282.5|24262.5|24287.5|24267.5|24282.5|24262.5|1
1720792520000|2024-07-12 13:55:20|24285|24265|24289.1|24269.1|24289.1|24269.1|24285|24265|3
1720792530000|2024-07-12 13:55:30|24290|24270|24290|24270|24290|24270|24290|24270|0
1720792540000|2024-07-12 13:55:40|24291.6|24271.6|24292.5|24272.5|24292.5|24272.5|24291.6|24271.6|0
1720792550000|2024-07-12 13:55:50|24290.9|24270.9|24292.5|24272.5|24292.5|24272.5|24290.9|24270.9|1
1720792560000|2024-07-12 13:56:00|24295.7|24275.7|24310.7|24290.7|24310.7|24290.7|24295.7|24275.7|31
1720792570000|2024-07-12 13:56:10|24313.2|24293.2|24316.6|24296.6|24316.6|24296.6|24313.2|24293.2|2
1720792580000|2024-07-12 13:56:20|24317.3|24297.3|24318.2|24298.2|24318.2|24298.2|24317.3|24297.3|0
1720792590000|2024-07-12 13:56:30|24316.6|24296.6|24323.2|24303.2|24323.2|24303.2|24316.6|24296.6|0
1720792600000|2024-07-12 13:56:40|24320.7|24300.7|24328.2|24308.2|24328.2|24308.2|24320.7|24300.7|7
1720792610000|2024-07-12 13:56:50|24330.7|24310.7|24330.7|24310.7|24330.7|24310.7|24330.7|24310.7|2
1720792620000|2024-07-12 13:57:00|24332.3|24312.3|24371.6|24351.6|24375.7|24354|24332.3|24312.3|37
1720792630000|2024-07-12 13:57:10|24372.3|24352.3|24375.7|24355.7|24375.7|24355.7|24372.3|24352.3|2
1720792640000|2024-07-12 13:57:20|24374.1|24354.1|24368.2|24348.2|24374.1|24354.1|24368.2|24348.2|6
1720792650000|2024-07-12 13:57:30|24366.6|24346.6|24365.7|24345.7|24366.6|24346.6|24365.7|24345.7|6
1720792660000|2024-07-12 13:57:40|24367.3|24347.3|24367.3|24347.3|24367.3|24347.3|24367.3|24347.3|0
1720792680000|2024-07-12 13:58:00|24364.8|24344.8|24367.3|24347.3|24367.3|24347.3|24364.8|24344.8|3
1720792700000|2024-07-12 13:58:20|24365.7|24345.7|24365.7|24345.7|24365.7|24345.7|24365.7|24345.7|2
1720792710000|2024-07-12 13:58:30|24362.5|24342.5|24350.7|24330.7|24362.5|24342.5|24350.7|24330.7|1
1720792720000|2024-07-12 13:58:40|||||||||2
1720792730000|2024-07-12 13:58:50|24348.2|24328.2|24348.2|24328.2|24348.2|24328.2|24348.2|24328.2|1
1720792740000|2024-07-12 13:59:00|24356.6|24316.6|24347.3|24327.3|24356.6|24328.2|24347.3|24315.7|0
1720792750000|2024-07-12 13:59:10|24348.2|24328.2|24353.9|24313.9|24353.9|24328.2|24348.2|24313.9|2
1720792760000|2024-07-12 13:59:20|24346.4|24326.4|24354.8|24314.8|24354.8|24326.4|24346.4|24314.8|3
1720792770000|2024-07-12 13:59:30|24353.9|24313.9|24340.7|24320.7|24353.9|24320.7|24340.7|24313.9|3
1720792780000|2024-07-12 13:59:40|24344.8|24324.8|24354.8|24334.8|24356.4|24336.4|24344.8|24324.8|31
1720792790000|2024-07-12 13:59:50|24356.4|24336.4|24356.4|24336.4|24356.4|24336.4|24354.8|24334.8|1
1720792800000|2024-07-12 14:00:00|24359.8|24339.8|24363.2|24343.2|24368.1|24348.1|24359.8|24339.8|3
1720792810000|2024-07-12 14:00:10|24360.7|24340.7|24354.8|24334.8|24360.7|24340.7|24351.4|24331.4|2
1720792820000|2024-07-12 14:00:20|24351.6|24331.6|24359.8|24339.8|24361.4|24341.4|24349.8|24329.8|1
1720792830000|2024-07-12 14:00:30|24358.2|24338.2|24347.3|24327.3|24358.2|24338.2|24347.3|24327.3|3
1720792840000|2024-07-12 14:00:40|24345.6|24325.6|24345.6|24325.6|24345.6|24325.6|24345.6|24325.6|0
1720792850000|2024-07-12 14:00:50|24342.3|24322.3|24340.6|24320.6|24342.3|24322.3|24340.6|24320.6|0
1720792860000|2024-07-12 14:01:00|24338.9|24318.9|24338.9|24318.9|24338.9|24318.9|24338.9|24318.9|2
1720792880000|2024-07-12 14:01:20|24343.1|24323.1|24348.9|24328.9|24348.9|24328.9|24343.1|24323.1|1
1720792900000|2024-07-12 14:01:40|24352.2|24332.2|24342.3|24322.3|24353.1|24333.1|24342.3|24322.3|0
1720792910000|2024-07-12 14:01:50|24341.4|24321.4|24335.7|24315.7|24341.4|24321.4|24335.7|24315.7|3
1720792920000|2024-07-12 14:02:00|24337.3|24317.3|24338.9|24318.9|24338.9|24318.9|24335.7|24315.7|2
1720792930000|2024-07-12 14:02:10|24342.2|24322.2|24345.7|24325.7|24345.7|24325.7|24340.7|24320.7|1
1720792960000|2024-07-12 14:02:40|24340.7|24320.7|24349.8|24329.8|24349.8|24329.8|24340.7|24320.7|2
1720792980000|2024-07-12 14:03:00|24349.1|24329.1|24347.3|24327.3|24349.1|24329.1|24345.7|24325.7|4
1720792990000|2024-07-12 14:03:10|24345.7|24325.7|24365.6|24345.6|24365.6|24345.6|24345.7|24325.7|13
1720793000000|2024-07-12 14:03:20|24368.2|24348.2|24377.3|24357.3|24377.3|24357.3|24368.2|24348.2|8
1720793010000|2024-07-12 14:03:30|24378.9|24358.9|24377.3|24357.3|24378.9|24358.9|24377.3|24357.3|2
1720793020000|2024-07-12 14:03:40|24378.9|24358.9|24379.8|24359.8|24379.8|24359.8|24378.9|24358.9|0
1720793030000|2024-07-12 14:03:50|24381.4|24361.4|24381.4|24361.4|24381.4|24361.4|24381.4|24361.4|1
1720793040000|2024-07-12 14:04:00|24383.2|24363.2|24383.2|24363.2|24384.8|24364.8|24383.2|24363.2|32
1720793050000|2024-07-12 14:04:10|||||||||1
1720793070000|2024-07-12 14:04:30|24384.8|24364.8|24384.8|24364.8|24384.8|24364.8|24384.8|24364.8|2
1720793080000|2024-07-12 14:04:40|24381.6|24361.6|24369.3|24349.3|24381.6|24361.6|24369.3|24349.3|18
1720793090000|2024-07-12 14:04:50|24373.4|24353.4|24373.4|24353.4|24373.4|24353.4|24373.4|24353.4|0
1720793100000|2024-07-12 14:05:00|24371.6|24351.6|24372.5|24352.5|24378.2|24358.2|24371.6|24351.6|5
1720793110000|2024-07-12 14:05:10|24369.1|24349.1|24356.6|24336.6|24369.1|24349.1|24356.6|24336.6|3
1720793120000|2024-07-12 14:05:20|24359.8|24339.8|24360.7|24340.7|24360.7|24340.7|24359.8|24339.8|0
1720793130000|2024-07-12 14:05:30|24363.9|24343.9|24365.7|24345.7|24365.7|24345.7|24363.9|24343.9|0
1720793140000|2024-07-12 14:05:40|24361.6|24341.6|24334.8|24314.8|24361.6|24341.6|24333.2|24313.2|49
1720793150000|2024-07-12 14:05:50|24335.7|24315.7|24334.8|24314.8|24335.7|24315.7|24334.1|24314.1|4
1720793160000|2024-07-12 14:06:00|24333.2|24313.2|24334.8|24314.8|24335.7|24315.7|24333.2|24313.2|8
1720793170000|2024-07-12 14:06:10|24333.2|24313.2|24325.7|24305.7|24337.5|24313.2|24324.1|24294.8|13
1720793180000|2024-07-12 14:06:20|24327.3|24307.3|24328.2|24308.2|24340.7|24308.2|24327.3|24300.7|0
1720793200000|2024-07-12 14:06:40|24341.6|24301.6|24346.6|24326.6|24347.3|24327.3|24334.8|24301.6|7
1720793210000|2024-07-12 14:06:50|24345.7|24325.7|24347.5|24327.5|24353.9|24333.9|24345.7|24325.7|9
1720793220000|2024-07-12 14:07:00|24345.7|24325.7|24353.2|24333.2|24353.2|24333.2|24345.7|24325.7|0
1720793230000|2024-07-12 14:07:10|24354.1|24334.1|24379.8|24359.8|24383.2|24363.2|24354.1|24334.1|22
1720793240000|2024-07-12 14:07:20|24379.1|24359.1|24355.7|24335.7|24379.1|24359.1|24355.7|24335.7|5
1720793250000|2024-07-12 14:07:30|24357.3|24337.3|24358.2|24338.2|24358.2|24338.2|24357.3|24337.3|0
1720793260000|2024-07-12 14:07:40|24359.8|24339.8|24363|24343|24363|24343|24359.8|24339.8|0
1720793270000|2024-07-12 14:07:50|24359.8|24339.8|24350.7|24330.7|24359.8|24339.8|24346.6|24326.6|4
1720793280000|2024-07-12 14:08:00|24349.1|24329.1|24349.8|24329.8|24350.7|24330.7|24345.7|24325.7|8
1720793290000|2024-07-12 14:08:10|24351.6|24331.6|24351.6|24331.6|24351.6|24331.6|24351.6|24331.6|0
1720793300000|2024-07-12 14:08:20|24350|24330|24346.6|24326.6|24350|24330|24346.6|24326.6|1
1720793310000|2024-07-12 14:08:30|24348.2|24328.2|24348.2|24328.2|24349.1|24329.1|24345.7|24325.7|4
1720793320000|2024-07-12 14:08:40|24354.1|24334.1|24359.1|24339.1|24359.1|24339.1|24354.1|24334.1|5
1720793330000|2024-07-12 14:08:50|24360.7|24340.7|24365.7|24345.7|24366.6|24346.6|24360.7|24340.7|5
1720793340000|2024-07-12 14:09:00|24364.8|24344.8|24369.8|24349.8|24369.8|24349.8|24363.2|24343.2|2
1720793360000|2024-07-12 14:09:20|24373.2|24353.2|24378.2|24358.2|24378.2|24358.2|24373.2|24353.2|7
1720793380000|2024-07-12 14:09:40|24379.8|24359.8|24356.6|24336.6|24379.8|24359.8|24356.6|24336.6|37
1720793390000|2024-07-12 14:09:50|24355.7|24335.7|24359.1|24339.1|24359.1|24339.1|24354.1|24334.1|1
1720793400000|2024-07-12 14:10:00|24357.5|24337.5|24350|24330|24357.5|24337.5|24350|24330|15
1720793410000|2024-07-12 14:10:10|24349.1|24329.1|24349.1|24329.1|24349.1|24329.1|24349.1|24329.1|2
1720793420000|2024-07-12 14:10:20|24350.7|24330.7|24352.3|24332.3|24357.3|24337.3|24350.7|24330.7|14
1720793430000|2024-07-12 14:10:30|24353.9|24333.9|24355.7|24335.7|24355.7|24335.7|24352.3|24332.3|3
1720793450000|2024-07-12 14:10:50|24358.9|24338.9|24353.2|24333.2|24365.7|24345.7|24353.2|24333.2|7
1720793460000|2024-07-12 14:11:00|24355.7|24335.7|24354.1|24334.1|24358.2|24338.2|24354.1|24334.1|2
1720793470000|2024-07-12 14:11:10|24353.2|24333.2|24350.7|24330.7|24353.2|24333.2|24350.7|24330.7|6
1720793480000|2024-07-12 14:11:20|24352.3|24332.3|24364.8|24344.8|24364.8|24344.8|24352.3|24332.3|3
1720793490000|2024-07-12 14:11:30|24363.2|24343.2|24363.2|24343.2|24363.2|24343.2|24363.2|24343.2|0
1720793500000|2024-07-12 14:11:40|24368.2|24348.2|24378.2|24358.2|24378.2|24358.2|24368.2|24348.2|4
1720793510000|2024-07-12 14:11:50|24379.8|24359.8|24373.2|24353.2|24380.7|24360.7|24373.2|24353.2|4
1720793520000|2024-07-12 14:12:00|24381.6|24341.6|24363.2|24343.2|24381.6|24343.3|24360.7|24338.3|2
1720793530000|2024-07-12 14:12:10|24368|24348|24376.6|24356.6|24376.6|24356.6|24368|24348|2
1720793540000|2024-07-12 14:12:20|24378.2|24358.2|24374.1|24354.1|24378.2|24358.2|24374.1|24354.1|6
1720793550000|2024-07-12 14:12:30|24375.7|24355.7|24374.1|24354.1|24375.7|24355.7|24374.1|24354.1|1
1720793560000|2024-07-12 14:12:40|24376.6|24356.6|24379.1|24359.1|24379.1|24359.1|24376.6|24356.6|7
1720793570000|2024-07-12 14:12:50|24380.7|24360.7|24383.2|24363.2|24383.2|24363.2|24380.7|24360.7|2
1720793580000|2024-07-12 14:13:00|24384.1|24364.1|24377.5|24357.5|24384.1|24364.1|24375.8|24355.8|1
1720793590000|2024-07-12 14:13:10|24376.6|24356.6|24384.1|24364.1|24384.1|24364.1|24376.6|24356.6|40
1720793600000|2024-07-12 14:13:20|24385.7|24365.7|24412.3|24392.3|24412.3|24392.3|24385.7|24365.7|16
1720793610000|2024-07-12 14:13:30|24413.2|24393.2|24408.2|24388.2|24416.6|24396.6|24408.2|24388.2|27
1720793620000|2024-07-12 14:13:40|24401.7|24381.7|24400|24380|24401.7|24381.7|24400|24380|0
1720793630000|2024-07-12 14:13:50|24398.3|24378.3|24399.1|24379.1|24399.1|24379.1|24397.5|24377.5|0
1720793640000|2024-07-12 14:14:00|24400|24380|24410|24390|24410|24390|24400|24380|19
1720793650000|2024-07-12 14:14:10|24411.6|24391.6|24412.5|24392.5|24412.5|24392.5|24411.6|24391.6|1
1720793660000|2024-07-12 14:14:20|24414.1|24394.1|24397.6|24377.6|24414.1|24394.1|24397.6|24377.6|5
1720793670000|2024-07-12 14:14:30|24395.8|24375.8|24390.8|24370.8|24395.8|24375.8|24389.2|24369.2|5
1720793680000|2024-07-12 14:14:40|24388.3|24368.3|24387.5|24367.5|24390|24370|24387.5|24367.5|0
1720793690000|2024-07-12 14:14:50|24390|24370|24396.6|24376.6|24396.6|24376.6|24388.3|24368.3|35
1720793700000|2024-07-12 14:15:00|24398.2|24378.2|24408.2|24388.2|24408.2|24388.2|24398.2|24378.2|67
1720793710000|2024-07-12 14:15:10|24409.8|24389.8|24425|24405|24425|24405|24409.8|24389.8|12
1720793720000|2024-07-12 14:15:20|24427.5|24407.5|24449.1|24429.1|24449.1|24429.1|24427.5|24407.5|22
1720793730000|2024-07-12 14:15:30|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|5
1720793740000|2024-07-12 14:15:40|24454.8|24434.8|24452.3|24432.3|24455.7|24435.7|24449.8|24429.8|9
1720793750000|2024-07-12 14:15:50|24453.9|24433.9|24453.2|24433.2|24454.8|24434.8|24453.2|24433.2|3
1720793760000|2024-07-12 14:16:00|24451.6|24431.6|24448.3|24428.3|24451.6|24431.6|24448.3|24428.3|1
1720793770000|2024-07-12 14:16:10|24447.5|24427.5|24450.7|24430.7|24450.7|24430.7|24447.5|24427.5|12
1720793780000|2024-07-12 14:16:20|24455.7|24435.7|24450.7|24430.7|24455.7|24435.7|24450.7|24430.7|5
1720793790000|2024-07-12 14:16:30|24449.1|24429.1|24445.7|24425.7|24450.7|24430.7|24445.7|24425.7|5
1720793800000|2024-07-12 14:16:40|24448.2|24428.2|24445.7|24425.7|24448.2|24428.2|24445.7|24425.7|2
1720793810000|2024-07-12 14:16:50|24435.7|24415.7|24438.9|24418.9|24438.9|24418.9|24435.7|24415.7|4
1720793820000|2024-07-12 14:17:00|24439.8|24419.8|24439.8|24419.8|24439.8|24419.8|24439.8|24419.8|2
1720793830000|2024-07-12 14:17:10|24441.4|24421.4|24453|24433|24453|24433|24441.4|24421.4|15
1720793840000|2024-07-12 14:17:20|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|10
1720793860000|2024-07-12 14:17:40|24454.8|24434.8|24453.2|24433.2|24454.8|24434.8|24453.2|24433.2|2
1720793870000|2024-07-12 14:17:50|24454.8|24434.8|24465.7|24445.7|24467.3|24447.3|24454.8|24434.8|3
1720793880000|2024-07-12 14:18:00|24466.6|24446.6|24473.2|24453.2|24473.2|24453.2|24466.6|24446.6|7
1720793890000|2024-07-12 14:18:10|24471.6|24451.6|24466.6|24446.6|24471.6|24451.6|24466.6|24446.6|1
1720793900000|2024-07-12 14:18:20|24465.7|24445.7|24460.7|24440.7|24465.7|24445.7|24460.7|24440.7|1
1720793910000|2024-07-12 14:18:30|24458.2|24438.2|24465.7|24445.7|24465.7|24445.7|24458.2|24438.2|15
1720793920000|2024-07-12 14:18:40|24467.3|24447.3|24465.7|24445.7|24469.8|24449.8|24465.7|24445.7|1
1720793930000|2024-07-12 14:18:50|24470.7|24450.7|24465.7|24445.7|24470.7|24450.7|24465.7|24445.7|0
1720793940000|2024-07-12 14:19:00|||||||||2
1720793950000|2024-07-12 14:19:10|24464.1|24444.1|24464.1|24444.1|24464.1|24444.1|24464.1|24444.1|0
1720793960000|2024-07-12 14:19:20|24465.7|24445.7|24464.1|24444.1|24465.7|24445.7|24464.1|24444.1|0
1720793970000|2024-07-12 14:19:30|24465.7|24445.7|24467.3|24447.3|24469.8|24449.8|24461.6|24441.6|9
1720793980000|2024-07-12 14:19:40|24468.2|24448.2|24465.7|24445.7|24468.2|24448.2|24465.7|24445.7|0
1720793990000|2024-07-12 14:19:50|24466.6|24446.6|24468.2|24448.2|24468.2|24448.2|24466.6|24446.6|1
1720794000000|2024-07-12 14:20:00|24470.7|24450.7|24465.7|24445.7|24470.7|24450.7|24465.7|24445.7|3
1720794010000|2024-07-12 14:20:10|24470.7|24450.7|24475.7|24455.7|24475.7|24455.7|24470.7|24450.7|14
1720794020000|2024-07-12 14:20:20|24480.7|24460.7|24478.2|24458.2|24480.7|24460.7|24478.2|24458.2|2
1720794040000|2024-07-12 14:20:40|||||||||1
1720794070000|2024-07-12 14:21:10|24475.7|24455.7|24471.6|24451.6|24475.7|24455.7|24471.6|24451.6|3
1720794080000|2024-07-12 14:21:20|24469.9|24449.9|24469.9|24449.9|24469.9|24449.9|24469.9|24449.9|2
1720794090000|2024-07-12 14:21:30|24469.1|24449.1|24464.8|24444.8|24469.1|24449.1|24464.8|24444.8|0
1720794100000|2024-07-12 14:21:40|24463.2|24443.2|24435.7|24415.7|24463.2|24443.2|24435.7|24415.7|1
1720794110000|2024-07-12 14:21:50|24434.1|24414.1|24433.2|24413.2|24435.7|24415.7|24431.6|24411.6|6
1720794120000|2024-07-12 14:22:00|24431.6|24411.6|24425.7|24405.7|24431.6|24411.6|24425.7|24405.7|15
1720794130000|2024-07-12 14:22:10|24427.3|24407.3|24423.2|24403.2|24428.2|24408.2|24423.2|24403.2|4
1720794140000|2024-07-12 14:22:20|24424.8|24404.8|24428.2|24408.2|24428.2|24408.2|24424.8|24404.8|1
1720794150000|2024-07-12 14:22:30|24425.7|24405.7|24425.7|24405.7|24425.7|24405.7|24424.1|24404.1|0
1720794160000|2024-07-12 14:22:40|24422.4|24402.4|24439.1|24419.1|24439.1|24419.1|24420.7|24400.7|15
1720794170000|2024-07-12 14:22:50|24451.6|24431.6|24460.7|24440.7|24460.7|24440.7|24451.6|24431.6|4
1720794180000|2024-07-12 14:23:00|24459.1|24439.1|24465.7|24445.7|24465.7|24445.7|24459.1|24439.1|3
1720794190000|2024-07-12 14:23:10|24459.9|24439.9|24443.2|24423.2|24459.9|24439.9|24440.7|24420.7|3
1720794200000|2024-07-12 14:23:20|24440.7|24420.7|24444.8|24424.8|24445.7|24425.7|24440.7|24420.7|0
1720794210000|2024-07-12 14:23:30|24445.7|24425.7|24444.8|24424.8|24445.7|24425.7|24443.2|24423.2|3
1720794220000|2024-07-12 14:23:40|24444|24424|24445.7|24425.7|24445.7|24425.7|24444|24424|2
1720794230000|2024-07-12 14:23:50|24444|24424|24445.7|24425.7|24445.7|24425.7|24444|24424|0
1720794250000|2024-07-12 14:24:10|24448.2|24428.2|24453.2|24433.2|24453.2|24433.2|24448.2|24428.2|2
1720794260000|2024-07-12 14:24:20|24454|24434|24464.8|24444.8|24466.4|24446.4|24454|24434|4
1720794280000|2024-07-12 14:24:40|24463.2|24443.2|24450.7|24430.7|24465.7|24443.2|24450.7|24425.7|8
1720794290000|2024-07-12 14:24:50|24448.2|24428.2|24448.2|24428.2|24448.2|24428.2|24448.2|24428.2|2
1720794300000|2024-07-12 14:25:00|24450.7|24430.7|24444|24424|24455.7|24435.7|24444|24424|4
1720794310000|2024-07-12 14:25:10|24445.7|24425.7|24445.7|24425.7|24445.7|24425.7|24444|24424|0
1720794320000|2024-07-12 14:25:20|24444|24424|24441.5|24421.5|24445.7|24425.7|24438.2|24418.2|13
1720794330000|2024-07-12 14:25:30|24443.2|24423.2|24439.9|24419.9|24443.2|24423.2|24439.9|24419.9|8
1720794340000|2024-07-12 14:25:40|24438.2|24418.2|24420.7|24400.7|24440.7|24418.2|24420.7|24400.7|6
1720794350000|2024-07-12 14:25:50|24422.3|24402.3|24430.7|24410.7|24432.3|24412.3|24422.3|24402.3|2
1720794360000|2024-07-12 14:26:00|24432.3|24412.3|24430.7|24410.7|24433.2|24413.2|24430.7|24410.7|2
1720794370000|2024-07-12 14:26:10|24428.2|24408.2|24426.5|24406.5|24428.2|24408.2|24426.5|24406.5|2
1720794380000|2024-07-12 14:26:20|24422.4|24402.4|24419|24399|24422.4|24402.4|24419|24399|4
1720794390000|2024-07-12 14:26:30|24423.2|24403.2|24425.8|24405.8|24425.8|24405.8|24423.2|24403.2|2
1720794400000|2024-07-12 14:26:40|24438.9|24418.9|24449|24429|24449|24429|24438.9|24418.9|9
1720794410000|2024-07-12 14:26:50|24454|24434|24456.5|24436.5|24456.5|24436.5|24454|24434|6
1720794420000|2024-07-12 14:27:00|24461.4|24441.4|24480.7|24460.7|24480.7|24460.7|24461.4|24441.4|6
1720794430000|2024-07-12 14:27:10|||||||||1
1720794440000|2024-07-12 14:27:20|24479|24459|24479|24459|24479|24459|24479|24459|8
1720794450000|2024-07-12 14:27:30|24478.2|24458.2|24483.2|24463.2|24483.2|24463.2|24478.2|24458.2|13
1720794460000|2024-07-12 14:27:40|24494.4|24474.4|24507.3|24487.3|24507.3|24487.3|24494.4|24474.4|3
1720794470000|2024-07-12 14:27:50|24505.7|24485.7|24504.8|24484.8|24505.7|24485.7|24504.8|24484.8|0
1720794480000|2024-07-12 14:28:00|24503.2|24483.2|24499.8|24479.8|24507.4|24483.2|24494|24465.7|16
1720794490000|2024-07-12 14:28:10|24502.3|24482.3|24498.2|24478.2|24502.3|24482.3|24498.2|24478.2|2
1720794500000|2024-07-12 14:28:20|24499.8|24479.8|24483.2|24463.2|24502.4|24480.7|24483.2|24462.4|1
1720794510000|2024-07-12 14:28:30|24479.9|24459.9|24481.5|24461.5|24481.5|24461.5|24479|24459|1
1720794520000|2024-07-12 14:28:40|24483.2|24463.2|24484.9|24464.9|24486.5|24466.5|24483.2|24463.2|3
1720794530000|2024-07-12 14:28:50|24494.8|24454.8|24488.2|24468.2|24494.8|24468.2|24488.2|24454.8|0
1720794540000|2024-07-12 14:29:00|24485.7|24465.7|24488.1|24468.1|24488.1|24468.1|24485.7|24465.7|1
1720794550000|2024-07-12 14:29:10|24486.5|24466.5|24485.6|24465.6|24486.5|24466.5|24485.6|24465.6|1
1720794560000|2024-07-12 14:29:20|24487.3|24467.3|24493|24473|24493|24473|24485.6|24465.6|3
1720794570000|2024-07-12 14:29:30|24494.6|24474.6|24494.6|24474.6|24494.6|24474.6|24494.6|24474.6|0
1720794580000|2024-07-12 14:29:40|24497.8|24477.8|24510.6|24490.6|24510.6|24490.6|24497.8|24477.8|7
1720794590000|2024-07-12 14:29:50|24513.1|24493.1|24514.8|24494.8|24514.8|24494.8|24511.5|24491.5|0
1720794600000|2024-07-12 14:30:00|24515.6|24495.6|24518.1|24498.1|24518.1|24498.1|24515.6|24495.6|1
1720794610000|2024-07-12 14:30:10|24519.8|24499.8|24519.8|24499.8|24519.8|24499.8|24519.8|24499.8|0
1720794620000|2024-07-12 14:30:20|||||||||2
1720794630000|2024-07-12 14:30:30|24522.3|24502.3|24538.1|24518.1|24543.1|24523.1|24522.3|24502.3|33
1720794640000|2024-07-12 14:30:40|24540.6|24520.6|24536.5|24516.5|24540.6|24520.6|24536.5|24516.5|5
1720794650000|2024-07-12 14:30:50|24537.3|24517.3|24532.4|24512.4|24538.1|24518.1|24532.4|24512.4|5
1720794660000|2024-07-12 14:31:00|24531.5|24511.5|24530.6|24510.6|24531.5|24511.5|24530.6|24510.6|0
1720794670000|2024-07-12 14:31:10|24529|24509|24526.5|24506.5|24529|24509|24526.5|24506.5|3
1720794680000|2024-07-12 14:31:20|24528.1|24508.1|24528.1|24508.1|24528.1|24508.1|24528.1|24508.1|0
1720794690000|2024-07-12 14:31:30|24526.5|24506.5|24523.1|24503.1|24526.5|24506.5|24523.1|24503.1|4
1720794700000|2024-07-12 14:31:40|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|0
1720794710000|2024-07-12 14:31:50|24523.1|24503.1|24525.6|24505.6|24525.6|24505.6|24523.1|24503.1|1
1720794730000|2024-07-12 14:32:10|24527.3|24507.3|24543.1|24523.1|24543.1|24523.1|24527.3|24507.3|5
1720794740000|2024-07-12 14:32:20|24540.6|24520.6|24541.5|24521.5|24543.1|24523.1|24540.6|24520.6|1
1720794750000|2024-07-12 14:32:30|24540.6|24520.6|24540.6|24520.6|24540.6|24520.6|24540.6|24520.6|0
1720794760000|2024-07-12 14:32:40|24543.1|24523.1|24543.1|24523.1|24544.8|24524.8|24543.1|24523.1|1
1720794770000|2024-07-12 14:32:50|24544.8|24524.8|24543.1|24523.1|24544.8|24524.8|24543.1|24523.1|1
1720794780000|2024-07-12 14:33:00|24544.8|24524.8|24543.1|24523.1|24544.8|24524.8|24543.1|24523.1|1
1720794790000|2024-07-12 14:33:10|24536.5|24516.5|24530.6|24510.6|24536.5|24516.5|24530.6|24510.6|1
1720794800000|2024-07-12 14:33:20|24533.9|24513.9|24530.6|24510.6|24534.8|24514.8|24530.6|24510.6|0
1720794810000|2024-07-12 14:33:30|24532.3|24512.3|24526.5|24506.5|24533.1|24513.1|24526.5|24506.5|1
1720794820000|2024-07-12 14:33:40|24528.1|24508.1|24529|24509|24529|24509|24528.1|24508.1|12
1720794830000|2024-07-12 14:33:50|24526.5|24506.5|24524.9|24504.9|24526.5|24506.5|24524.9|24504.9|4
1720794840000|2024-07-12 14:34:00|24528.1|24508.1|24528.1|24508.1|24528.1|24508.1|24528.1|24508.1|6
1720794860000|2024-07-12 14:34:20|24529.8|24509.8|24530.6|24510.6|24533.1|24513.1|24529.8|24509.8|6
1720794870000|2024-07-12 14:34:30|24529|24509|24519.9|24499.9|24529|24509|24519|24499|8
1720794890000|2024-07-12 14:34:50|24518.3|24498.3|24511.4|24491.4|24518.3|24498.3|24511.4|24491.4|2
1720794900000|2024-07-12 14:35:00|24509.7|24489.7|24508.1|24488.1|24510.6|24490.6|24506.5|24486.5|12
1720794910000|2024-07-12 14:35:10|24506.5|24486.5|24506.5|24486.5|24508.1|24488.1|24505.6|24485.6|0
1720794920000|2024-07-12 14:35:20|24507.2|24487.2|24509.7|24489.7|24509.7|24489.7|24507.2|24487.2|2
1720794930000|2024-07-12 14:35:30|24507.2|24487.2|24486.5|24466.5|24507.2|24487.2|24486.5|24466.5|11
1720794940000|2024-07-12 14:35:40|24491.4|24471.4|24497.2|24477.2|24497.2|24477.2|24491.4|24471.4|2
1720794960000|2024-07-12 14:36:00|24498.1|24478.1|24500.6|24480.6|24500.6|24480.6|24496.5|24476.5|2
1720794970000|2024-07-12 14:36:10|24502.2|24482.2|24513.1|24493.1|24513.1|24493.1|24500.6|24480.6|2
1720794980000|2024-07-12 14:36:20|24510.6|24490.6|24512.2|24492.2|24515.6|24495.6|24510.6|24490.6|1
1720795000000|2024-07-12 14:36:40|24513.9|24493.9|24515.6|24495.6|24515.6|24495.6|24513.9|24493.9|0
1720795010000|2024-07-12 14:36:50|24517.2|24497.2|24515.6|24495.6|24518.1|24498.1|24515.6|24495.6|0
1720795020000|2024-07-12 14:37:00|24516.5|24496.5|24516.5|24496.5|24516.5|24496.5|24516.5|24496.5|0
1720795030000|2024-07-12 14:37:10|24518.1|24498.1|24525.6|24505.6|24525.6|24505.6|24518.1|24498.1|13
1720795040000|2024-07-12 14:37:20|||||||||9
1720795050000|2024-07-12 14:37:30|||||||||1
1720795070000|2024-07-12 14:37:50|||||||||4
1720795080000|2024-07-12 14:38:00|24526.5|24506.5|24526.5|24506.5|24526.5|24506.5|24526.5|24506.5|5
1720795090000|2024-07-12 14:38:10|24525.6|24505.6|24524.7|24504.7|24525.6|24505.6|24523.1|24503.1|3
1720795100000|2024-07-12 14:38:20|24524|24504|24524|24504|24524|24504|24524|24504|0
1720795110000|2024-07-12 14:38:30|24525.6|24505.6|24529|24509|24530.6|24510.6|24525.6|24505.6|1
1720795120000|2024-07-12 14:38:40|24532.2|24512.2|24529|24509|24532.2|24512.2|24529|24509|5
1720795130000|2024-07-12 14:38:50|24532.2|24512.2|24534|24514|24534|24514|24531.5|24511.5|2
1720795140000|2024-07-12 14:39:00|24592.5|24572.5|24607.2|24587.2|24607.2|24587.2|24592.5|24572.5|20
1720795150000|2024-07-12 14:39:10|24605.6|24585.6|24626.5|24606.5|24626.5|24606.5|24605.6|24585.6|25
1720795160000|2024-07-12 14:39:20|24625.6|24605.6|24625.6|24605.6|24627.2|24607.2|24623.1|24603.1|4
1720795170000|2024-07-12 14:39:30|24626.5|24606.5|24626.5|24606.5|24628.1|24608.1|24626.5|24606.5|8
1720795180000|2024-07-12 14:39:40|24628.1|24608.1|24618.1|24598.1|24628.1|24608.1|24618.1|24598.1|6
1720795190000|2024-07-12 14:39:50|24617.2|24597.2|24614.7|24594.7|24617.2|24597.2|24613.1|24593.1|2
1720795200000|2024-07-12 14:40:00|24611.5|24591.5|24608.1|24588.1|24616.5|24591.5|24607.2|24576.5|6
1720795210000|2024-07-12 14:40:10|24606.5|24586.5|24613.1|24593.1|24613.1|24593.1|24604|24584|5
1720795220000|2024-07-12 14:40:20|24616.3|24596.3|24616.5|24596.5|24620.6|24600.6|24616.3|24596.3|5
1720795230000|2024-07-12 14:40:30|24615.6|24595.6|24614|24594|24626.5|24600.6|24614|24586.5|2
1720795240000|2024-07-12 14:40:40|24613.1|24593.1|24613.1|24593.1|24613.1|24593.1|24613.1|24593.1|2
1720795250000|2024-07-12 14:40:50|||||||||2
1720795260000|2024-07-12 14:41:00|24612.4|24592.4|24611.5|24591.5|24612.4|24592.4|24611.5|24591.5|3
1720795270000|2024-07-12 14:41:10|24614|24594|24620.6|24600.6|24620.6|24600.6|24614|24594|3
1720795280000|2024-07-12 14:41:20|24623.1|24603.1|24606.5|24586.5|24624.7|24604.7|24606.5|24586.5|3
1720795290000|2024-07-12 14:41:30|24605.6|24585.6|24603.1|24583.1|24605.6|24585.6|24602.4|24582.4|1
1720795300000|2024-07-12 14:41:40|24604.7|24584.7|24609.7|24589.7|24609.7|24589.7|24604.7|24584.7|2
1720795310000|2024-07-12 14:41:50|24610.6|24590.6|24625.6|24605.6|24625.6|24605.6|24610.6|24590.6|4
1720795320000|2024-07-12 14:42:00|24627.2|24607.2|24628.8|24608.8|24628.8|24608.8|24627.2|24607.2|6
1720795330000|2024-07-12 14:42:10|24630.6|24610.6|24625.6|24605.6|24630.6|24610.6|24625.6|24605.6|3
1720795340000|2024-07-12 14:42:20|24627.2|24607.2|24630.6|24610.6|24630.6|24610.6|24627.2|24607.2|6
1720795350000|2024-07-12 14:42:30|24632.2|24612.2|24632.2|24612.2|24632.2|24612.2|24632.2|24612.2|1
1720795370000|2024-07-12 14:42:50|24623.1|24603.1|24628.1|24608.1|24628.1|24608.1|24623.1|24603.1|8
1720795380000|2024-07-12 14:43:00|24625.6|24605.6|24614.7|24594.7|24629|24609|24614.7|24594.7|3
1720795390000|2024-07-12 14:43:10|24613.1|24593.1|24598.1|24578.1|24613.1|24593.1|24598.1|24578.1|6
1720795400000|2024-07-12 14:43:20|24600.6|24580.6|24598.1|24578.1|24600.6|24580.6|24598.1|24578.1|0
1720795410000|2024-07-12 14:43:30|24600.6|24580.6|24600.6|24580.6|24600.6|24580.6|24598.1|24578.1|2
1720795420000|2024-07-12 14:43:40|24597.2|24577.2|24599|24579|24599|24579|24597.2|24577.2|11
1720795430000|2024-07-12 14:43:50|24600.6|24580.6|24622.1|24602.1|24622.1|24602.1|24600.6|24580.6|25
1720795440000|2024-07-12 14:44:00|24624.7|24604.7|24620.6|24600.6|24624.7|24604.7|24620.6|24600.6|4
1720795450000|2024-07-12 14:44:10|24622.2|24602.2|24622.2|24602.2|24622.2|24602.2|24620.6|24600.6|2
1720795460000|2024-07-12 14:44:20|24620.6|24600.6|24623.8|24603.8|24623.8|24603.8|24619.7|24599.7|2
1720795470000|2024-07-12 14:44:30|24624.7|24604.7|24624.7|24604.7|24624.7|24604.7|24624.7|24604.7|2
1720795490000|2024-07-12 14:44:50|24627.2|24607.2|24638|24618|24638|24618|24625.6|24605.6|9
1720795500000|2024-07-12 14:45:00|24641.2|24621.2|24656.3|24636.3|24658|24638|24641.2|24621.2|6
1720795510000|2024-07-12 14:45:10|24655.5|24635.5|24670.4|24650.4|24670.5|24650.5|24653.8|24633.8|14
1720795520000|2024-07-12 14:45:20|24668.8|24648.8|24666.3|24646.3|24668.8|24648.8|24665.4|24645.4|3
1720795540000|2024-07-12 14:45:40|||||||||1
1720795550000|2024-07-12 14:45:50|24667.9|24647.9|24667.9|24647.9|24667.9|24647.9|24667.9|24647.9|2
1720795560000|2024-07-12 14:46:00|24669.6|24649.6|24675.4|24655.4|24675.4|24655.4|24669.6|24649.6|1
1720795570000|2024-07-12 14:46:10|24677.1|24657.1|24687.9|24667.9|24687.9|24667.9|24676.3|24656.3|19
1720795590000|2024-07-12 14:46:30|24689.6|24669.6|24689.6|24669.6|24690.4|24670.4|24687.1|24667.1|47
1720795600000|2024-07-12 14:46:40|24688.7|24668.7|24691.2|24671.2|24691.2|24671.2|24686.2|24666.2|2
1720795610000|2024-07-12 14:46:50|24686.2|24666.2|24691.2|24671.2|24691.2|24671.2|24686.2|24666.2|9
1720795620000|2024-07-12 14:47:00|24692.8|24672.8|24742.9|24722.9|24751|24731|24692.8|24672.8|58
1720795630000|2024-07-12 14:47:10|24744.6|24724.6|24788.5|24768.5|24794.2|24774.2|24744.6|24724.6|220
1720795640000|2024-07-12 14:47:20|24786.7|24766.7|24798.3|24778.3|24798.3|24778.3|24785.8|24765.8|6
1720795650000|2024-07-12 14:47:30|24800|24780|24785.8|24765.8|24800.8|24780.8|24785.8|24765.8|11
1720795660000|2024-07-12 14:47:40|24784.2|24764.2|24789.1|24769.1|24789.1|24769.1|24780|24760|8
1720795670000|2024-07-12 14:47:50|24795.8|24775.8|24807.5|24787.5|24807.5|24787.5|24795.8|24775.8|13
1720795680000|2024-07-12 14:48:00|24809.2|24789.2|24845|24825|24845|24825|24809.2|24789.2|81
1720795690000|2024-07-12 14:48:10|24848.2|24828.2|24879.1|24859.1|24880.7|24860.7|24848.2|24828.2|23
1720795700000|2024-07-12 14:48:20|24880.8|24860.8|24867.5|24847.5|24880.8|24860.8|24850.8|24830.8|21
1720795710000|2024-07-12 14:48:30|24866.6|24846.6|24857.5|24837.5|24867.5|24847.5|24847.5|24827.5|7
1720795720000|2024-07-12 14:48:40|24855.8|24835.8|24851|24831|24862.5|24842.5|24850.8|24830.8|7
1720795730000|2024-07-12 14:48:50|24842.6|24822.6|24849.1|24829.1|24849.1|24829.1|24835|24815|9
1720795740000|2024-07-12 14:49:00|24850|24830|24852.5|24832.5|24852.5|24832.5|24850|24830|4
1720795750000|2024-07-12 14:49:10|24850|24830|24870|24850|24870|24850|24850|24830|11
1720795760000|2024-07-12 14:49:20|24865.8|24845.8|24857.5|24837.5|24865.8|24845.8|24857.5|24837.5|7
1720795770000|2024-07-12 14:49:30|24855.8|24835.8|24839.2|24819.2|24855.8|24835.8|24839.2|24819.2|79
1720795780000|2024-07-12 14:49:40|24836.7|24816.7|24844.2|24824.2|24844.2|24824.2|24836.7|24816.7|7
1720795790000|2024-07-12 14:49:50|24842.6|24822.6|24794.2|24774.2|24842.6|24822.6|24790.1|24762.6|56
1720795800000|2024-07-12 14:50:00|24789.2|24769.2|24764.4|24744.4|24789.2|24769.2|24758.5|24738.5|35
1720795810000|2024-07-12 14:50:10|24766|24746|24763.5|24743.5|24766|24746|24763.5|24743.5|0
1720795820000|2024-07-12 14:50:20|24764.4|24744.4|24762.9|24722.9|24766|24746|24759.4|24722.9|3
1720795830000|2024-07-12 14:50:30|24759.4|24719.4|24748.5|24728.5|24759.4|24731|24743.5|24719.4|23
1720795840000|2024-07-12 14:50:40|24746.9|24726.9|24734.4|24694.4|24746.9|24726.9|24734.4|24694.4|14
1720795850000|2024-07-12 14:50:50|24726|24706|24721|24701|24731|24711|24721|24701|9
1720795860000|2024-07-12 14:51:00|24719.4|24699.4|24701|24661|24719.4|24699.4|24701|24650.3|24
1720795870000|2024-07-12 14:51:10|24701.9|24661.9|24686.2|24646.2|24701.9|24670.1|24666|24646|27
1720795880000|2024-07-12 14:51:20|24677.8|24657.8|24671.7|24651.7|24686.2|24657.8|24670.1|24637.6|7
1720795890000|2024-07-12 14:51:30|24672.6|24652.6|24673.5|24653.5|24673.5|24653.5|24672.6|24652.6|5
1720795900000|2024-07-12 14:51:40|24675.1|24655.1|24688.5|24668.5|24692.6|24668.5|24673.5|24652.6|12
1720795910000|2024-07-12 14:51:50|24686|24666|24688.5|24668.5|24688.5|24668.5|24683.5|24663.5|12
1720795920000|2024-07-12 14:52:00|24690.1|24670.1|24707.6|24667.6|24707.6|24670.1|24690.1|24662.6|0
1720795930000|2024-07-12 14:52:10|24700.1|24680.1|24696.9|24676.9|24700.1|24680.1|24696.9|24676.9|2
1720795940000|2024-07-12 14:52:20|24693.5|24673.5|24685.1|24665.1|24693.5|24673.5|24685.1|24665.1|9
1720795950000|2024-07-12 14:52:30|24681.9|24661.9|24670.3|24650.3|24681.9|24661.9|24670.3|24650.3|3
1720795960000|2024-07-12 14:52:40|24668.5|24648.5|24670.8|24630.8|24672.8|24648.5|24666.9|24629.2|1
1720795970000|2024-07-12 14:52:50|24655.1|24635.1|24650.1|24630.1|24655.1|24635.1|24648.5|24628.5|7
1720795980000|2024-07-12 14:53:00|24651|24631|24673.5|24653.5|24673.5|24653.5|24651|24631|9
1720795990000|2024-07-12 14:53:10|24671.9|24651.9|24677.6|24637.6|24679.4|24651.9|24671|24637.6|1
1720796000000|2024-07-12 14:53:20|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|0
1720796010000|2024-07-12 14:53:30|24661|24641|24663.5|24643.5|24666|24646|24661|24641|3
1720796020000|2024-07-12 14:53:40|24659.4|24639.4|24661.7|24621.7|24664.4|24639.4|24657.6|24621.7|6
1720796030000|2024-07-12 14:53:50|24659.9|24619.9|24643.5|24623.5|24659.9|24626.7|24643.5|24619.9|1
1720796040000|2024-07-12 14:54:00|24642.6|24622.6|24641|24621|24643.5|24623.5|24641|24621|2
1720796050000|2024-07-12 14:54:10|24637.8|24617.8|24625.1|24605.1|24639.4|24617.8|24625.1|24596.9|11
1720796060000|2024-07-12 14:54:20|24628.3|24608.3|24633.5|24613.5|24633.5|24613.5|24628.3|24608.3|1
1720796070000|2024-07-12 14:54:30|24634.4|24614.4|24636|24616|24636|24616|24634.4|24614.4|1
1720796080000|2024-07-12 14:54:40|24638.5|24618.5|24625.3|24585.3|24639.4|24618.5|24624.4|24584.4|35
1720796090000|2024-07-12 14:54:50|24617.8|24597.8|24621.9|24601.9|24621.9|24601.9|24617.8|24597.8|0
1720796100000|2024-07-12 14:55:00|24633.5|24593.5|24603.7|24583.7|24634.4|24602.8|24603.7|24582.9|6
1720796110000|2024-07-12 14:55:10|24606|24586|24566.2|24526.2|24606|24586|24564.5|24517|21
1720796120000|2024-07-12 14:55:20|24570.3|24530.3|24589.4|24549.4|24589.4|24557.8|24563.5|24530.3|4
1720796130000|2024-07-12 14:55:30|24581|24561|24582.8|24562.8|24582.8|24562.8|24581|24561|0
1720796140000|2024-07-12 14:55:40|24595.3|24555.3|24600.3|24560.3|24601.1|24561.1|24595.3|24555.3|0
1720796150000|2024-07-12 14:55:50|24593.6|24573.6|24593.6|24573.6|24593.6|24573.6|24593.6|24573.6|0
1720796160000|2024-07-12 14:56:00|24596.9|24576.9|24597.9|24577.9|24619.4|24591.9|24596.9|24576.9|10
1720796170000|2024-07-12 14:56:10|24597|24577|24602.8|24582.8|24602.8|24582.8|24597|24577|2
1720796180000|2024-07-12 14:56:20|24606|24586|24613.5|24593.5|24613.5|24593.5|24606|24586|0
1720796190000|2024-07-12 14:56:30|24614.4|24594.4|24636.9|24616.9|24639|24616.9|24614.4|24594.4|2
1720796200000|2024-07-12 14:56:40|24648.5|24608.5|24636.9|24616.9|24648.5|24616.9|24636.9|24608.5|1
1720796210000|2024-07-12 14:56:50|24635.3|24615.3|24628.6|24608.6|24635.3|24615.3|24627.6|24607.6|9
1720796220000|2024-07-12 14:57:00|24627.8|24607.8|24625.3|24585.3|24627.8|24607.8|24625.3|24585.3|7
1720796230000|2024-07-12 14:57:10|24622.8|24582.8|24625.3|24585.3|24625.3|24585.3|24622.8|24582.8|2
1720796240000|2024-07-12 14:57:20|24610.4|24590.4|24604.4|24584.4|24610.4|24590.4|24604.4|24584.4|1
1720796250000|2024-07-12 14:57:30|24606|24586|24616.9|24596.9|24623.5|24596.9|24606|24583.5|0
1720796260000|2024-07-12 14:57:40|24620.3|24600.3|24636.9|24616.9|24636.9|24616.9|24620.3|24600.3|25
1720796280000|2024-07-12 14:58:00|24638.5|24618.5|24643.5|24623.5|24643.5|24623.5|24638.5|24618.5|1
1720796290000|2024-07-12 14:58:10|24645.1|24625.1|24645.1|24625.1|24645.1|24625.1|24643.5|24623.5|0
1720796300000|2024-07-12 14:58:20|24641|24621|24640.3|24620.3|24641.9|24621.9|24639.4|24619.4|18
1720796310000|2024-07-12 14:58:30|24641.9|24621.9|24637.8|24617.8|24641.9|24621.9|24637.8|24617.8|2
1720796320000|2024-07-12 14:58:40|24639.4|24619.4|24637.8|24617.8|24641.9|24621.9|24637.8|24617.8|2
1720796330000|2024-07-12 14:58:50|24634.5|24614.5|24631.9|24611.9|24634.5|24614.5|24617.8|24597.8|24
1720796340000|2024-07-12 14:59:00|24632.8|24612.8|24636.9|24616.9|24636.9|24616.9|24632.8|24612.8|0
1720796350000|2024-07-12 14:59:10|24637.8|24617.8|24637.8|24617.8|24637.8|24617.8|24637.8|24617.8|0
1720796360000|2024-07-12 14:59:20|24634.4|24614.4|24630.3|24610.3|24634.4|24614.4|24627.8|24607.8|2
1720796370000|2024-07-12 14:59:30|24628.6|24608.6|24627.8|24607.8|24630.3|24610.3|24627.8|24607.8|3
1720796380000|2024-07-12 14:59:40|24631|24611|24632.8|24612.8|24632.8|24612.8|24631|24611|1
1720796390000|2024-07-12 14:59:50|24637.8|24617.8|24637.8|24617.8|24640.3|24620.3|24637.8|24617.8|4
1720796400000|2024-07-12 15:00:00|24641.1|24621.1|24637.8|24617.8|24644.4|24624.4|24637.8|24617.8|7
1720796410000|2024-07-12 15:00:10|24626.3|24606.3|24595.3|24575.3|24630.3|24606.3|24588.8|24561.1|27
1720796420000|2024-07-12 15:00:20|24596.9|24576.9|24607.7|24587.7|24607.7|24587.7|24596.9|24576.9|0
1720796430000|2024-07-12 15:00:30|||||||||1
1720796440000|2024-07-12 15:00:40|24606.1|24586.1|24616.9|24596.9|24616.9|24596.9|24606.1|24586.1|7
1720796450000|2024-07-12 15:00:50|||||||||1
1720796460000|2024-07-12 15:01:00|24622.7|24602.7|24629.4|24609.4|24629.4|24609.4|24622.7|24602.7|2
1720796470000|2024-07-12 15:01:10|24630.2|24610.2|24634.4|24614.4|24635.2|24615.2|24630.2|24610.2|3
1720796490000|2024-07-12 15:01:30|24635.2|24615.2|24653.5|24633.5|24653.5|24633.5|24635.2|24615.2|12
1720796500000|2024-07-12 15:01:40|24654.4|24634.4|24659.4|24639.4|24659.4|24639.4|24652.7|24632.7|17
1720796510000|2024-07-12 15:01:50|24661|24641|24657.7|24637.7|24661|24641|24657.7|24637.7|4
1720796520000|2024-07-12 15:02:00|24655.2|24635.2|24655.2|24635.2|24655.2|24635.2|24655.2|24635.2|9
1720796530000|2024-07-12 15:02:10|24652.7|24632.7|24646.9|24626.9|24652.7|24632.7|24646.9|24626.9|5
1720796540000|2024-07-12 15:02:20|24637.7|24617.7|24631.1|24611.1|24637.7|24617.7|24631.1|24611.1|4
1720796550000|2024-07-12 15:02:30|24630.2|24610.2|24593.6|24573.6|24630.2|24610.2|24593.6|24573.6|4
1720796560000|2024-07-12 15:02:40|24602|24562|24582|24562|24602|24568.8|24579.5|24559.5|16
1720796570000|2024-07-12 15:02:50|24583.6|24563.6|24584.5|24564.5|24587|24567|24583.6|24563.6|4
1720796580000|2024-07-12 15:03:00|24587.7|24567.7|24595.2|24575.2|24599.4|24579.4|24587.7|24567.7|8
1720796590000|2024-07-12 15:03:10|24598.5|24578.5|24598.6|24578.6|24600.2|24580.2|24598.5|24578.5|0
1720796600000|2024-07-12 15:03:20|24600.2|24580.2|24604.4|24584.4|24604.4|24584.4|24598.6|24578.6|1
1720796610000|2024-07-12 15:03:30|24605.2|24585.2|24602.7|24582.7|24605.2|24585.2|24602.7|24582.7|2
1720796620000|2024-07-12 15:03:40|24604.4|24584.4|24605.2|24585.2|24605.2|24585.2|24602.7|24582.7|0
1720796630000|2024-07-12 15:03:50|24606.9|24586.9|24606.9|24586.9|24606.9|24586.9|24606.9|24586.9|0
1720796640000|2024-07-12 15:04:00|24614.2|24594.2|24622.7|24602.7|24627.7|24607.7|24614.2|24594.2|8
1720796650000|2024-07-12 15:04:10|24621.1|24601.1|24613.6|24593.6|24621.1|24601.1|24613.6|24593.6|3
1720796660000|2024-07-12 15:04:20|24612.7|24592.7|24612.7|24592.7|24612.7|24592.7|24612.7|24592.7|1
1720796670000|2024-07-12 15:04:30|24602.7|24582.7|24580.2|24560.2|24602.7|24582.7|24580.2|24556.1|1
1720796680000|2024-07-12 15:04:40|24581.9|24561.9|24604.4|24564.4|24604.4|24569.4|24581.9|24554.4|2
1720796690000|2024-07-12 15:04:50|24602.7|24582.7|24591.9|24571.9|24605.4|24582.7|24588.6|24560.2|2
1720796700000|2024-07-12 15:05:00|24592.7|24572.7|24590.2|24570.2|24592.7|24572.7|24590.2|24570.2|3
1720796710000|2024-07-12 15:05:10|24591.1|24571.1|24595.2|24575.2|24595.2|24575.2|24591.1|24571.1|2
1720796720000|2024-07-12 15:05:20|24593.6|24573.6|24592.7|24572.7|24594.3|24574.3|24592.7|24572.7|1
1720796730000|2024-07-12 15:05:30|24594.3|24574.3|24582|24562|24605.2|24580.2|24582|24562|3
1720796740000|2024-07-12 15:05:40|24579.5|24559.5|24558.6|24538.6|24579.5|24559.5|24558.6|24538.6|10
1720796750000|2024-07-12 15:05:50|24557|24537|24547|24527|24557|24537|24545.4|24525.4|14
1720796760000|2024-07-12 15:06:00|24548.6|24528.6|24557|24537|24559.3|24539.3|24548.6|24528.6|8
1720796770000|2024-07-12 15:06:10|24554.5|24534.5|24556.1|24536.1|24558.6|24538.6|24554.5|24534.5|3
1720796780000|2024-07-12 15:06:20|24559.3|24539.3|24583.8|24563.8|24583.8|24563.8|24559.3|24539.3|4
1720796790000|2024-07-12 15:06:30|24587|24567|24592|24572|24592|24572|24587|24567|6
1720796800000|2024-07-12 15:06:40|24595.4|24575.4|24605.2|24585.2|24605.2|24585.2|24595.4|24575.4|2
1720796810000|2024-07-12 15:06:50|24607.7|24587.7|24607.7|24587.7|24607.7|24587.7|24607.7|24587.7|3
1720796820000|2024-07-12 15:07:00|24604.5|24584.5|24603.6|24583.6|24604.5|24584.5|24602|24582|2
1720796840000|2024-07-12 15:07:20|24602|24582|24599.5|24579.5|24602|24582|24599.5|24579.5|1
1720796850000|2024-07-12 15:07:30|24601.1|24581.1|24602|24582|24602|24582|24601.1|24581.1|1
1720796860000|2024-07-12 15:07:40|24599.5|24579.5|24601.1|24581.1|24601.1|24581.1|24599.5|24579.5|3
1720796870000|2024-07-12 15:07:50|24603.6|24583.6|24632|24612|24645.2|24613.6|24603.6|24583.6|13
1720796880000|2024-07-12 15:08:00|24630.4|24610.4|24622|24602|24632|24612|24617|24586.1|14
1720796890000|2024-07-12 15:08:10|24624.5|24604.5|24624.5|24604.5|24624.5|24604.5|24624.5|24604.5|0
1720796900000|2024-07-12 15:08:20|24626.1|24606.1|24627|24607|24627|24607|24626.1|24606.1|0
1720796910000|2024-07-12 15:08:30|24628.6|24608.6|24634.5|24614.5|24634.5|24614.5|24628.6|24608.6|4
1720796920000|2024-07-12 15:08:40|24633.6|24613.6|24638.6|24618.6|24646.1|24618.6|24633.6|24606.1|1
1720796930000|2024-07-12 15:08:50|24636.1|24616.1|24639.5|24619.5|24639.5|24619.5|24634.5|24614.5|3
1720796940000|2024-07-12 15:09:00|24636.1|24616.1|24619.5|24599.5|24636.1|24616.1|24619.5|24599.5|9
1720796950000|2024-07-12 15:09:10|24627.9|24587.9|24627|24607|24633.8|24607|24617|24587.9|3
1720796960000|2024-07-12 15:09:20|24632|24612|24637|24617|24639.5|24619.5|24632|24612|4
1720796970000|2024-07-12 15:09:30|24632|24612|24632|24612|24632|24612|24632|24612|0
1720796980000|2024-07-12 15:09:40|24630.4|24610.4|24615.4|24595.4|24630.4|24610.4|24614.5|24594.5|3
1720796990000|2024-07-12 15:09:50|24614.5|24594.5|24614.5|24594.5|24616.1|24596.1|24614.5|24594.5|4
1720797000000|2024-07-12 15:10:00|24616.1|24596.1|24622.7|24602.7|24622.7|24602.7|24614.5|24594.5|0
1720797010000|2024-07-12 15:10:10|24623.6|24603.6|24628.6|24608.6|24628.6|24608.6|24623.6|24603.6|6
1720797020000|2024-07-12 15:10:20|24632|24612|24636.1|24616.1|24636.1|24616.1|24632|24612|2
1720797030000|2024-07-12 15:10:30|24637|24617|24640.4|24600.4|24640.4|24617|24637|24600.4|24
1720797040000|2024-07-12 15:10:40|24626.3|24606.3|24626.3|24606.3|24626.3|24606.3|24626.3|24606.3|0
1720797050000|2024-07-12 15:10:50|24624.5|24604.5|24621.3|24601.3|24624.5|24604.5|24621.3|24601.3|1
1720797060000|2024-07-12 15:11:00|24616.3|24596.3|24617.2|24597.2|24623.8|24602.9|24615.4|24583.8|3
1720797070000|2024-07-12 15:11:10|24617.9|24597.9|24625.4|24605.4|24625.4|24605.4|24617.9|24597.9|7
1720797080000|2024-07-12 15:11:20|24627|24607|24627.9|24607.9|24627.9|24607.9|24627|24607|6
1720797090000|2024-07-12 15:11:30|24632.9|24592.9|24615.4|24595.4|24632.9|24605.4|24613.8|24592.2|5
1720797100000|2024-07-12 15:11:40|24618.8|24598.8|24623.6|24603.6|24623.6|24603.6|24618.8|24598.8|21
1720797110000|2024-07-12 15:11:50|24630.9|24610.9|24638.6|24618.6|24638.6|24618.6|24630.9|24610.9|0
1720797120000|2024-07-12 15:12:00|24640.2|24620.2|24634.5|24614.5|24640.2|24620.2|24634.5|24614.5|2
1720797130000|2024-07-12 15:12:10|24632.9|24612.9|24632|24612|24632.9|24612.9|24632|24612|0
1720797140000|2024-07-12 15:12:20|24630.4|24610.4|24624.5|24604.5|24632|24612|24624.5|24604.5|1
1720797150000|2024-07-12 15:12:30|24627|24607|24627|24607|24627|24607|24627|24607|0
1720797160000|2024-07-12 15:12:40|24622|24602|24619.5|24599.5|24622|24602|24619.5|24599.5|1
1720797170000|2024-07-12 15:12:50|||||||||2
1720797180000|2024-07-12 15:13:00|24617.9|24597.9|24617|24597|24617.9|24597.9|24617|24597|1
1720797200000|2024-07-12 15:13:20|24618.6|24598.6|24622.7|24602.7|24622.7|24602.7|24618.6|24598.6|1
1720797210000|2024-07-12 15:13:30|24626.1|24606.1|24631.1|24611.1|24631.1|24611.1|24626.1|24606.1|2
1720797220000|2024-07-12 15:13:40|24632.7|24612.7|24629.5|24609.5|24633.6|24613.6|24629.5|24609.5|4
1720797240000|2024-07-12 15:14:00|24626.3|24606.3|24614.5|24594.5|24626.3|24606.3|24612.9|24592.9|4
1720797250000|2024-07-12 15:14:10|24612.9|24592.9|24612|24592|24612.9|24592.9|24612|24592|0
1720797260000|2024-07-12 15:14:20|24614.5|24594.5|24611.1|24591.1|24614.5|24594.5|24611.1|24591.1|1
1720797280000|2024-07-12 15:14:40|24609.5|24589.5|24609.5|24589.5|24611.1|24591.1|24609.5|24589.5|2
1720797290000|2024-07-12 15:14:50|24611.1|24591.1|24611.1|24591.1|24611.1|24591.1|24609.5|24589.5|1
1720797300000|2024-07-12 15:15:00|24609.5|24589.5|24583.6|24563.6|24609.5|24589.5|24583.6|24563.6|3
1720797310000|2024-07-12 15:15:10|24601.8|24581.8|24605|24585|24605|24585|24601.8|24581.8|4
1720797320000|2024-07-12 15:15:20|24608.6|24588.6|24612|24592|24616.1|24596.1|24608.6|24588.6|7
1720797330000|2024-07-12 15:15:30|24614.5|24594.5|24612.9|24592.9|24616.1|24596.1|24611.1|24591.1|27
1720797340000|2024-07-12 15:15:40|24605.4|24585.4|24612.9|24592.9|24614.5|24594.5|24602.2|24582.2|17
1720797350000|2024-07-12 15:15:50|24614.5|24594.5|24615.4|24595.4|24615.4|24595.4|24614.5|24594.5|1
1720797360000|2024-07-12 15:16:00|24616.3|24596.3|24617.9|24597.9|24617.9|24597.9|24616.3|24596.3|0
1720797370000|2024-07-12 15:16:10|24618.8|24598.8|24618.8|24598.8|24618.8|24598.8|24617.9|24597.9|2
1720797380000|2024-07-12 15:16:20|24620.4|24600.4|24618.8|24598.8|24621.3|24601.3|24618.8|24598.8|1
1720797390000|2024-07-12 15:16:30|24617.9|24597.9|24617.9|24597.9|24617.9|24597.9|24617.9|24597.9|1
1720797400000|2024-07-12 15:16:40|24616.3|24596.3|24619.7|24599.7|24623.8|24603.8|24616.3|24596.3|16
1720797410000|2024-07-12 15:16:50|24618|24598|24613|24593|24622.9|24602.9|24613|24593|7
1720797420000|2024-07-12 15:17:00|24608.2|24588.2|24603.8|24583.8|24608.2|24588.2|24603.8|24583.8|3
1720797430000|2024-07-12 15:17:10|24600.5|24580.5|24590.4|24570.4|24600.5|24580.5|24590.4|24570.4|9
1720797450000|2024-07-12 15:17:30|24592|24572|24592.9|24572.9|24592.9|24572.9|24592|24572|10
1720797460000|2024-07-12 15:17:40|24589.6|24569.6|24583.8|24563.8|24589.6|24569.6|24583.8|24563.8|2
1720797470000|2024-07-12 15:17:50|||||||||1
1720797480000|2024-07-12 15:18:00|24580.5|24560.5|24577.9|24557.9|24580.5|24560.5|24575.4|24555.4|1
1720797500000|2024-07-12 15:18:20|||||||||1
1720797510000|2024-07-12 15:18:30|24576.3|24556.3|24574.5|24554.5|24576.3|24556.3|24572.9|24552.9|2
1720797520000|2024-07-12 15:18:40|24576.3|24556.3|24575.4|24555.4|24576.3|24556.3|24574.5|24554.5|2
1720797530000|2024-07-12 15:18:50|24573.8|24553.8|24575.4|24555.4|24575.4|24555.4|24572.1|24552.1|4
1720797540000|2024-07-12 15:19:00|||||||||3
1720797550000|2024-07-12 15:19:10|24571.3|24551.3|24602.9|24582.9|24602.9|24582.9|24571.3|24551.3|7
1720797560000|2024-07-12 15:19:20|24603.8|24583.8|24603.8|24583.8|24603.8|24583.8|24601.3|24581.3|1
1720797580000|2024-07-12 15:19:40|||||||||1
1720797590000|2024-07-12 15:19:50|24605.4|24585.4|24605.4|24585.4|24607|24587|24605.4|24585.4|3
1720797600000|2024-07-12 15:20:00|24606.3|24586.3|24617|24577|24617|24596.1|24606.3|24577|4
1720797610000|2024-07-12 15:20:10|24613.6|24573.6|24613.6|24573.6|24613.6|24573.6|24613.6|24573.6|1
1720797620000|2024-07-12 15:20:20|24617|24577|24608.6|24588.6|24617|24588.6|24608.6|24577|0
1720797630000|2024-07-12 15:20:30|24609.5|24589.5|24584.6|24564.6|24617|24589.5|24584.6|24557.9|5
1720797640000|2024-07-12 15:20:40|24583.8|24563.8|24600.2|24580.2|24605.2|24580.2|24583.8|24563.8|28
1720797650000|2024-07-12 15:20:50|24607|24587|24600.5|24580.5|24612.1|24592.1|24600.4|24580.4|6
1720797660000|2024-07-12 15:21:00|24598.8|24578.8|24589.6|24569.6|24603.8|24583.8|24589.6|24563.8|42
1720797670000|2024-07-12 15:21:10|24588|24568|24582.1|24562.1|24588|24568|24582.1|24562.1|1
1720797680000|2024-07-12 15:21:20|24581.3|24561.3|24581.3|24561.3|24581.3|24561.3|24581.3|24561.3|2
1720797690000|2024-07-12 15:21:30|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|3
1720797700000|2024-07-12 15:21:40|24580.5|24560.5|24580.5|24560.5|24580.5|24560.5|24580.5|24560.5|0
1720797710000|2024-07-12 15:21:50|24583.8|24563.8|24586.3|24566.3|24586.3|24566.3|24583.8|24563.8|24
1720797720000|2024-07-12 15:22:00|24587.9|24567.9|24653.8|24633.8|24655.2|24633.8|24587.9|24567.9|19
1720797730000|2024-07-12 15:22:10|24655.4|24635.4|24656.3|24636.3|24659.5|24639.5|24655.4|24635.4|8
1720797740000|2024-07-12 15:22:20|24657.9|24637.9|24656.3|24636.3|24657.9|24637.9|24656.3|24636.3|3
1720797750000|2024-07-12 15:22:30|24655.4|24635.4|24657.9|24637.9|24657.9|24637.9|24653.7|24633.7|3
1720797760000|2024-07-12 15:22:40|24674.8|24654.8|24693.7|24673.7|24693.7|24673.7|24674.8|24654.8|10
1720797770000|2024-07-12 15:22:50|24694.6|24674.6|24693.7|24673.7|24694.6|24674.6|24693.7|24673.7|7
1720797780000|2024-07-12 15:23:00|24696.2|24676.2|24693.7|24673.7|24697.9|24677.9|24688.7|24668.7|16
1720797790000|2024-07-12 15:23:10|24691.2|24671.2|24691.2|24671.2|24691.2|24671.2|24691.2|24671.2|1
1720797800000|2024-07-12 15:23:20|24688.7|24668.7|24691.2|24671.2|24691.2|24671.2|24688.7|24668.7|3
1720797810000|2024-07-12 15:23:30|24693|24673|24698.7|24678.7|24698.7|24678.7|24693|24673|7
1720797830000|2024-07-12 15:23:50|24701.2|24681.2|24701.2|24681.2|24701.2|24681.2|24698.7|24678.7|7
1720797840000|2024-07-12 15:24:00|24702|24682|24702|24682|24705.4|24685.4|24700.4|24680.4|6
1720797850000|2024-07-12 15:24:10|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|1
1720797860000|2024-07-12 15:24:20|24697.9|24677.9|24698.7|24678.7|24700.4|24680.4|24697.9|24677.9|17
1720797870000|2024-07-12 15:24:30|24697.1|24677.1|24688.7|24668.7|24700.4|24680.4|24688.7|24668.7|6
1720797880000|2024-07-12 15:24:40|24685.5|24665.5|24673.7|24653.7|24685.5|24665.5|24673.7|24653.7|6
1720797890000|2024-07-12 15:24:50|24672.9|24652.9|24663.7|24643.7|24672.9|24652.9|24663.7|24643.7|8
1720797900000|2024-07-12 15:25:00|24665.4|24645.4|24671.2|24651.2|24671.2|24651.2|24665.4|24645.4|2
1720797910000|2024-07-12 15:25:10|24674.5|24654.5|24694.6|24674.6|24700.4|24680.4|24674.5|24653.7|10
1720797920000|2024-07-12 15:25:20|24683.7|24663.7|24673.7|24653.7|24683.7|24663.7|24673.7|24653.7|2
1720797930000|2024-07-12 15:25:30|24675.4|24655.4|24673.7|24653.7|24675.4|24655.4|24673.7|24653.7|1
1720797940000|2024-07-12 15:25:40|24672.1|24652.1|24672.9|24652.9|24672.9|24652.9|24668.7|24648.7|1
1720797950000|2024-07-12 15:25:50|||||||||3
1720797960000|2024-07-12 15:26:00|24671.2|24651.2|24673.7|24653.7|24673.7|24653.7|24671.2|24651.2|2
1720797970000|2024-07-12 15:26:10|24670.5|24650.5|24666.2|24646.2|24670.5|24650.5|24666.2|24646.2|1
1720797980000|2024-07-12 15:26:20|24664.6|24644.6|24657.9|24637.9|24664.6|24644.6|24657.9|24637.9|2
1720797990000|2024-07-12 15:26:30|24638.7|24618.7|24643.7|24623.7|24643.7|24623.7|24638.7|24618.7|6
1720798000000|2024-07-12 15:26:40|||||||||2
1720798010000|2024-07-12 15:26:50|24642.9|24622.9|24642.9|24622.9|24642.9|24622.9|24642.9|24622.9|3
1720798020000|2024-07-12 15:27:00|24645.4|24625.4|24648.6|24628.6|24648.6|24628.6|24645.4|24625.4|2
1720798030000|2024-07-12 15:27:10|24652|24632|24662.1|24642.1|24666.2|24646.2|24652|24632|5
1720798050000|2024-07-12 15:27:30|24657.8|24637.8|24643.7|24623.7|24657.8|24637.8|24621.2|24601.2|66
1720798060000|2024-07-12 15:27:40|24645.3|24625.3|24628.7|24608.7|24646.2|24626.2|24628.7|24602.8|62
1720798070000|2024-07-12 15:27:50|24629.6|24609.6|24643.7|24623.7|24645.5|24623.7|24629.6|24605.5|21
1720798080000|2024-07-12 15:28:00|24644.6|24624.6|24643.7|24623.7|24646.2|24626.2|24640.5|24620.5|35
1720798100000|2024-07-12 15:28:20|24642.1|24622.1|24642|24622|24642.8|24622.8|24640.3|24620.3|4
1720798120000|2024-07-12 15:28:40|24644.5|24624.5|24645.3|24625.3|24645.3|24625.3|24644.5|24624.5|2
1720798130000|2024-07-12 15:28:50|24652|24632|24662.8|24642.8|24662.8|24642.8|24652|24632|4
1720798140000|2024-07-12 15:29:00|24661.2|24641.2|24664.5|24644.5|24665.3|24645.3|24660.3|24640.3|1
1720798150000|2024-07-12 15:29:10|24665.3|24645.3|24671.2|24651.2|24671.2|24651.2|24665.3|24645.3|1
1720798160000|2024-07-12 15:29:20|24677|24657|24687.8|24667.8|24687.8|24667.8|24677|24657|4
1720798170000|2024-07-12 15:29:30|24688.7|24668.7|24691.4|24651.4|24691.4|24668.7|24683|24651.4|4
1720798180000|2024-07-12 15:29:40|24683|24663|24681.4|24661.4|24683|24663|24681.4|24661.4|0
1720798190000|2024-07-12 15:29:50|24680.5|24660.5|24678.7|24658.7|24680.5|24660.5|24677.1|24657.1|4
1720798200000|2024-07-12 15:30:00|24674.6|24654.6|24674.6|24654.6|24674.6|24654.6|24674.6|24654.6|0
1720798210000|2024-07-12 15:30:10|24678.7|24658.7|24677.8|24657.8|24678.7|24658.7|24674.6|24654.6|3
1720798220000|2024-07-12 15:30:20|24673.7|24653.7|24654.6|24634.6|24673.7|24653.7|24654.6|24634.6|4
1720798230000|2024-07-12 15:30:30|24656.2|24636.2|24653.7|24633.7|24657.1|24637.1|24653.7|24633.7|0
1720798240000|2024-07-12 15:30:40|24657|24637|24661.2|24641.2|24661.2|24641.2|24657|24637|1
1720798250000|2024-07-12 15:30:50|24658.7|24638.7|24658.7|24638.7|24658.7|24638.7|24658.7|24638.7|0
1720798260000|2024-07-12 15:31:00|24657.1|24637.1|24657.1|24637.1|24657.1|24637.1|24657.1|24637.1|3
1720798270000|2024-07-12 15:31:10|24654.6|24634.6|24653|24633|24654.6|24634.6|24653|24633|0
1720798280000|2024-07-12 15:31:20|24652.1|24632.1|24650.5|24630.5|24652.1|24632.1|24650.5|24630.5|4
1720798300000|2024-07-12 15:31:40|24652.1|24632.1|24652.1|24632.1|24652.1|24632.1|24652.1|24632.1|0
1720798320000|2024-07-12 15:32:00|24651.2|24631.2|24693.7|24673.7|24693.7|24673.7|24651.2|24631.2|10
1720798330000|2024-07-12 15:32:10|24691.2|24671.2|24674.6|24654.6|24691.2|24671.2|24674.6|24654.6|3
1720798340000|2024-07-12 15:32:20|24672.1|24652.1|24668.7|24648.7|24672.1|24652.1|24668.7|24648.7|0
1720798350000|2024-07-12 15:32:30|24669.6|24649.6|24672.1|24652.1|24672.1|24652.1|24669.6|24649.6|2
1720798360000|2024-07-12 15:32:40|24673|24653|24686.2|24666.2|24686.2|24666.2|24673|24653|2
1720798370000|2024-07-12 15:32:50|||||||||2
1720798380000|2024-07-12 15:33:00|24683.7|24663.7|24688.7|24668.7|24688.7|24668.7|24683.7|24663.7|7
1720798390000|2024-07-12 15:33:10|24690.3|24670.3|24703.7|24683.7|24703.7|24683.7|24686.2|24666.2|11
1720798400000|2024-07-12 15:33:20|24701.2|24681.2|24695.3|24675.3|24701.2|24681.2|24695.3|24675.3|3
1720798410000|2024-07-12 15:33:30|24696.9|24676.9|24698.7|24678.7|24698.7|24678.7|24696.9|24676.9|0
1720798420000|2024-07-12 15:33:40|24697.1|24677.1|24691.2|24671.2|24697.1|24677.1|24691.2|24671.2|4
1720798430000|2024-07-12 15:33:50|24689.6|24669.6|24691.2|24671.2|24691.2|24671.2|24688.7|24668.7|1
1720798440000|2024-07-12 15:34:00|24692.8|24672.8|24697.1|24677.1|24698.7|24678.7|24692.8|24672.8|0
1720798450000|2024-07-12 15:34:10|24696.2|24676.2|24696.2|24676.2|24696.2|24676.2|24696.2|24676.2|0
1720798460000|2024-07-12 15:34:20|24698.7|24678.7|24691.9|24671.9|24698.7|24678.7|24688.7|24668.7|6
1720798470000|2024-07-12 15:34:30|24693.7|24673.7|24698.7|24678.7|24698.7|24678.7|24693.7|24673.7|3
1720798480000|2024-07-12 15:34:40|24705.3|24685.3|24705.3|24685.3|24705.3|24685.3|24705.3|24685.3|0
1720798490000|2024-07-12 15:34:50|24707.8|24687.8|24707.1|24687.1|24708.7|24688.7|24707.1|24687.1|2
1720798500000|2024-07-12 15:35:00|24706.2|24686.2|24704.6|24684.6|24706.2|24686.2|24702.1|24682.1|5
1720798510000|2024-07-12 15:35:10|24706.2|24686.2|24712.8|24692.8|24712.8|24692.8|24706.2|24686.2|4
1720798520000|2024-07-12 15:35:20|24710.3|24690.3|24708.7|24688.7|24710.3|24690.3|24708.7|24688.7|9
1720798530000|2024-07-12 15:35:30|24707.1|24687.1|24699.6|24679.6|24707.1|24687.1|24696.2|24676.2|15
1720798540000|2024-07-12 15:35:40|24701.2|24681.2|24699.6|24679.6|24701.2|24681.2|24699.6|24679.6|3
1720798550000|2024-07-12 15:35:50|||||||||2
1720798560000|2024-07-12 15:36:00|24698|24678|24698|24678|24698|24678|24698|24678|13
1720798570000|2024-07-12 15:36:10|24703.7|24683.7|24704.6|24684.6|24704.6|24684.6|24703|24683|22
1720798580000|2024-07-12 15:36:20|24705.5|24685.5|24708|24688|24708|24688|24703|24683|5
1720798590000|2024-07-12 15:36:30|24709.6|24689.6|24713|24693|24714.6|24694.6|24709.6|24689.6|4
1720798600000|2024-07-12 15:36:40|24713.9|24693.9|24713.9|24693.9|24715.5|24695.5|24713.9|24693.9|2
1720798610000|2024-07-12 15:36:50|24713|24693|24713|24693|24714.6|24694.6|24713|24693|4
1720798620000|2024-07-12 15:37:00|24717.1|24697.1|24745.5|24725.5|24745.5|24725.5|24717.1|24697.1|43
1720798630000|2024-07-12 15:37:10|24747.1|24727.1|24763.7|24743.7|24763.7|24743.7|24747.1|24727.1|17
1720798640000|2024-07-12 15:37:20|24768|24748|24762.8|24742.8|24768.9|24748.9|24761.2|24741.2|23
1720798650000|2024-07-12 15:37:30|24763.7|24743.7|24763.7|24743.7|24763.7|24743.7|24761.2|24741.2|1
1720798660000|2024-07-12 15:37:40|24766.2|24746.2|24787.8|24767.8|24787.8|24767.8|24763.7|24743.7|20
1720798670000|2024-07-12 15:37:50|24790.3|24770.3|24790.3|24770.3|24790.3|24770.3|24790.3|24770.3|9
1720798680000|2024-07-12 15:38:00|24791.2|24771.2|24821.2|24801.2|24821.2|24801.2|24791.2|24771.2|7
1720798690000|2024-07-12 15:38:10|24827.7|24807.7|24861|24841|24865.3|24845.3|24827.7|24807.7|71
1720798700000|2024-07-12 15:38:20|24866.9|24846.9|24886|24866|24886|24866|24866.9|24846.9|30
1720798710000|2024-07-12 15:38:30|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|24883.5|24863.5|11
1720798720000|2024-07-12 15:38:40|24883.5|24863.5|24851.9|24831.9|24883.5|24863.5|24851.9|24831.9|23
1720798730000|2024-07-12 15:38:50|24853.5|24833.5|24846.9|24826.9|24854.4|24834.4|24846.9|24826.9|7
1720798740000|2024-07-12 15:39:00|24841.9|24821.9|24827.8|24807.8|24841.9|24821.9|24827.8|24807.8|7
1720798750000|2024-07-12 15:39:10|24828.7|24788.7|24807.8|24787.8|24828.7|24789.6|24803.7|24783.7|21
1720798760000|2024-07-12 15:39:20|24808.7|24788.7|24808.7|24788.7|24808.7|24788.7|24808.7|24788.7|2
1720798770000|2024-07-12 15:39:30|24806.2|24786.2|24811.2|24791.2|24811.2|24791.2|24806.2|24786.2|1
1720798780000|2024-07-12 15:39:40|24812.8|24792.8|24805.3|24785.3|24826.2|24806.2|24805.3|24785.3|8
1720798790000|2024-07-12 15:39:50|24808.7|24788.7|24808.7|24788.7|24808.7|24788.7|24806.2|24786.2|7
1720798800000|2024-07-12 15:40:00|24811.2|24791.2|24797.1|24777.1|24811.2|24791.2|24797.1|24777.1|6
1720798810000|2024-07-12 15:40:10|24796.2|24776.2|24786.2|24766.2|24796.2|24776.2|24786.2|24766.2|21
1720798820000|2024-07-12 15:40:20|24787.8|24767.8|24786.2|24766.2|24787.8|24767.8|24786.2|24766.2|4
1720798830000|2024-07-12 15:40:30|24788.9|24748.9|24763.7|24743.7|24788.9|24752.4|24763.7|24743.7|5
1720798840000|2024-07-12 15:40:40|24762.1|24742.1|24764.6|24744.6|24767.1|24747.1|24758.7|24738.7|7
1720798850000|2024-07-12 15:40:50|24766.2|24746.2|24768.7|24748.7|24772.1|24752.1|24766.2|24746.2|6
1720798860000|2024-07-12 15:41:00|24769.8|24729.8|24748.7|24728.7|24769.8|24731.4|24746.2|24726.2|5
1720798870000|2024-07-12 15:41:10|24746.2|24726.2|24738|24718|24746.2|24726.2|24733|24713|58
1720798880000|2024-07-12 15:41:20|24736.4|24716.4|24733.9|24713.9|24736.4|24716.4|24731.4|24711.4|8
1720798890000|2024-07-12 15:41:30|24735.5|24715.5|24735.5|24715.5|24743|24723|24735.5|24715.5|7
1720798900000|2024-07-12 15:41:40|24737.1|24717.1|24728.9|24708.9|24740.5|24720.5|24728.9|24708.9|5
1720798910000|2024-07-12 15:41:50|24728|24708|24729.6|24689.6|24730.5|24708|24718|24689.6|4
1720798920000|2024-07-12 15:42:00|24730.5|24690.5|24735.5|24715.5|24738|24718|24723.7|24690.5|2
1720798930000|2024-07-12 15:42:10|||||||||1
1720798940000|2024-07-12 15:42:20|24737.1|24717.1|24742.1|24722.1|24742.1|24722.1|24728|24708|3
1720798950000|2024-07-12 15:42:30|24740.5|24720.5|24733|24713|24751.4|24727.1|24733|24711.4|3
1720798960000|2024-07-12 15:42:40|24736.2|24716.2|24738|24718|24738|24718|24736.2|24716.2|1
1720798970000|2024-07-12 15:42:50|24736.4|24716.4|24745.5|24705.5|24745.5|24716.4|24733|24705.5|13
1720798980000|2024-07-12 15:43:00|24730.5|24710.5|24733.7|24713.7|24733.7|24713.7|24728|24708|8
1720798990000|2024-07-12 15:43:10|24736.2|24716.2|24736.2|24716.2|24736.2|24716.2|24736.2|24716.2|3
1720799010000|2024-07-12 15:43:30|24736.4|24716.4|24730.5|24710.5|24736.4|24716.4|24730.5|24710.5|2
1720799020000|2024-07-12 15:43:40|24732.1|24712.1|24730.5|24710.5|24733|24713|24730.5|24710.5|1
1720799030000|2024-07-12 15:43:50|||||||||1
1720799040000|2024-07-12 15:44:00|24723.9|24703.9|24723.9|24703.9|24723.9|24703.9|24723.9|24703.9|1
1720799050000|2024-07-12 15:44:10|24718.9|24698.9|24750.5|24730.5|24750.5|24730.5|24715.5|24684.4|3
1720799060000|2024-07-12 15:44:20|24755.5|24735.5|24751.4|24731.4|24759.6|24739.6|24751.4|24731.4|6
1720799070000|2024-07-12 15:44:30|24750.5|24730.5|24753.9|24733.9|24755.5|24735.5|24750.5|24730.5|13
1720799080000|2024-07-12 15:44:40|24752.1|24732.1|24759.6|24739.6|24759.6|24739.6|24750.5|24730.5|1
1720799090000|2024-07-12 15:44:50|24760.5|24740.5|24765.5|24745.5|24765.5|24745.5|24760.5|24740.5|1
1720799100000|2024-07-12 15:45:00|24768|24748|24768.7|24748.7|24769.6|24749.6|24767.1|24747.1|0
1720799110000|2024-07-12 15:45:10|24769.6|24749.6|24767.1|24747.1|24769.6|24749.6|24767.1|24747.1|1
1720799120000|2024-07-12 15:45:20|24765.5|24745.5|24771.4|24731.4|24771.4|24745.5|24763.9|24731.4|1
1720799130000|2024-07-12 15:45:30|24770.5|24730.5|24752.3|24732.3|24770.5|24738|24752.3|24726.4|2
1720799140000|2024-07-12 15:45:40|24749|24729|24750.5|24730.5|24751.4|24731.4|24748.1|24728.1|2
1720799150000|2024-07-12 15:45:50|24751.4|24731.4|24752.1|24732.1|24752.1|24732.1|24750.5|24730.5|6
1720799160000|2024-07-12 15:46:00|24753|24733|24753|24733|24754.6|24734.6|24753|24733|4
1720799170000|2024-07-12 15:46:10|24754.6|24734.6|24734|24714|24754.6|24734.6|24734|24714|114
1720799180000|2024-07-12 15:46:20|24724.2|24704.2|24704|24684|24726.5|24704.2|24704|24684|76
1720799190000|2024-07-12 15:46:30|24703.1|24683.1|24710.6|24670.6|24710.6|24685.6|24696.5|24668.1|131
1720799200000|2024-07-12 15:46:40|24700.6|24680.6|24690.8|24670.8|24705.6|24685.6|24690.8|24670.8|16
1720799210000|2024-07-12 15:46:50|24691.5|24671.5|24691.5|24671.5|24691.5|24671.5|24691.5|24671.5|0
1720799220000|2024-07-12 15:47:00|24693.1|24673.1|24679|24659|24693.1|24673.1|24679|24659|42
1720799230000|2024-07-12 15:47:10|24675.6|24655.6|24660.6|24640.6|24680.8|24655.6|24654|24634|37
1720799240000|2024-07-12 15:47:20|24659|24639|24659|24639|24669.9|24639.9|24657.4|24629.9|9
1720799250000|2024-07-12 15:47:30|24660.6|24640.6|24654.9|24634.9|24660.6|24640.6|24654.9|24634.9|10
1720799260000|2024-07-12 15:47:40|24654|24634|24656.5|24636.5|24656.5|24636.5|24651.5|24631.5|10
1720799270000|2024-07-12 15:47:50|24654.9|24634.9|24669|24649|24669|24649|24654|24634|4
1720799280000|2024-07-12 15:48:00|24664|24644|24664|24644|24664|24644|24664|24644|4
1720799290000|2024-07-12 15:48:10|24663.1|24643.1|24651.5|24631.5|24663.1|24643.1|24651.5|24631.5|8
1720799300000|2024-07-12 15:48:20|24654.7|24634.7|24664|24644|24664|24644|24654.7|24634.7|2
1720799310000|2024-07-12 15:48:30|24665.6|24645.6|24664|24644|24665.6|24645.6|24664|24644|0
1720799320000|2024-07-12 15:48:40|24662.4|24642.4|24658.1|24638.1|24662.4|24642.4|24656.5|24636.5|5
1720799330000|2024-07-12 15:48:50|24659|24639|24629|24609|24671.9|24641.5|24621.7|24594.9|112
1720799340000|2024-07-12 15:49:00|24631.5|24611.5|24638.1|24618.1|24639|24619|24624|24604|8
1720799350000|2024-07-12 15:49:10|24639|24619|24647.2|24627.2|24657.2|24637.2|24639|24619|95
1720799360000|2024-07-12 15:49:20|24645.6|24625.6|24645.6|24625.6|24645.6|24625.6|24645.6|24625.6|2
1720799370000|2024-07-12 15:49:30|24642.4|24622.4|24630.6|24610.6|24649|24622.4|24630.6|24609|1
1720799380000|2024-07-12 15:49:40|24629.7|24609.7|24629.7|24609.7|24638.1|24609.7|24629.7|24598.1|10
1720799390000|2024-07-12 15:49:50|||||||||1
1720799400000|2024-07-12 15:50:00|24628.1|24608.1|24633|24613|24633|24613|24621.5|24601.5|21
1720799410000|2024-07-12 15:50:10|24634.6|24614.6|24662.2|24642.2|24668.1|24644.7|24634.6|24614.6|24
1720799420000|2024-07-12 15:50:20|24663.9|24643.9|24670.6|24650.6|24677.2|24650.6|24662.2|24635.6|19
1720799430000|2024-07-12 15:50:30|24669|24649|24676.4|24656.4|24676.4|24656.4|24667.2|24647.2|21
1720799440000|2024-07-12 15:50:40|24683.1|24663.1|24684.9|24664.9|24686.5|24666.5|24681.5|24661.5|3
1720799450000|2024-07-12 15:50:50|24681.5|24661.5|24681.5|24661.5|24683.1|24663.1|24681.5|24661.5|2
1720799460000|2024-07-12 15:51:00|24678.3|24658.3|24674.9|24654.9|24678.3|24658.3|24674.9|24654.9|2
1720799470000|2024-07-12 15:51:10|24676.5|24656.5|24676.5|24656.5|24676.5|24656.5|24676.5|24656.5|4
1720799480000|2024-07-12 15:51:20|24675.6|24655.6|24672.4|24652.4|24675.6|24655.6|24672.4|24652.4|2
1720799490000|2024-07-12 15:51:30|24674|24654|24680.6|24660.6|24680.6|24660.6|24671.5|24651.5|3
1720799500000|2024-07-12 15:51:40|24681.5|24661.5|24678.1|24658.1|24683.1|24663.1|24678.1|24658.1|2
1720799510000|2024-07-12 15:51:50|24675.6|24655.6|24674|24654|24675.6|24655.6|24674|24654|1
1720799520000|2024-07-12 15:52:00|24675.6|24655.6|24676.5|24656.5|24676.5|24656.5|24675.6|24655.6|0
1720799530000|2024-07-12 15:52:10|24674|24654|24676.5|24656.5|24676.5|24656.5|24674|24654|2
1720799540000|2024-07-12 15:52:20|24678.1|24658.1|24678.1|24658.1|24678.1|24658.1|24678.1|24658.1|4
1720799550000|2024-07-12 15:52:30|24679.7|24659.7|24684|24664|24684|24664|24679.7|24659.7|1
1720799560000|2024-07-12 15:52:40|24680.6|24660.6|24677.4|24657.4|24680.6|24660.6|24677.4|24657.4|12
1720799570000|2024-07-12 15:52:50|24678.1|24658.1|24685.6|24665.6|24685.6|24665.6|24678.1|24658.1|4
1720799580000|2024-07-12 15:53:00|24690.6|24670.6|24721.3|24701.3|24721.3|24701.3|24690.6|24670.6|61
1720799590000|2024-07-12 15:53:10|24723.1|24703.1|24726.3|24706.3|24727.2|24707.2|24722.2|24702.2|6
1720799600000|2024-07-12 15:53:20|24724.7|24704.7|24732.2|24712.2|24732.2|24712.2|24724.7|24704.7|3
1720799610000|2024-07-12 15:53:30|24734.7|24714.7|24739.7|24719.7|24739.7|24719.7|24734.7|24714.7|10
1720799620000|2024-07-12 15:53:40|24741.3|24721.3|24746.3|24726.3|24746.3|24726.3|24741.3|24721.3|12
1720799630000|2024-07-12 15:53:50|24742.2|24722.2|24697.2|24677.2|24742.2|24722.2|24695.6|24675.6|55
1720799640000|2024-07-12 15:54:00|24696.3|24676.3|24708|24688|24708.8|24688.8|24696.3|24676.3|44
1720799650000|2024-07-12 15:54:10|24706.2|24686.2|24703|24683|24707.1|24687.1|24703|24683|0
1720799660000|2024-07-12 15:54:20|24706.2|24686.2|24721.3|24701.3|24721.3|24701.3|24706.2|24686.2|0
1720799670000|2024-07-12 15:54:30|24723|24703|24728.8|24708.8|24728.8|24708.8|24723|24703|1
1720799680000|2024-07-12 15:54:40|24744.6|24704.6|24741.3|24721.3|24744.6|24721.3|24739.6|24704.6|4
1720799690000|2024-07-12 15:54:50|24739.7|24719.7|24736.3|24716.3|24739.7|24719.7|24736.3|24716.3|3
1720799700000|2024-07-12 15:55:00|24738.1|24718.1|24737.2|24717.2|24739.7|24719.7|24737.2|24717.2|1
1720799710000|2024-07-12 15:55:10|24736.3|24716.3|24722.2|24702.2|24738.1|24716.3|24720.6|24692.2|2
1720799720000|2024-07-12 15:55:20|24721.3|24701.3|24714.7|24694.7|24726.3|24702.2|24714.7|24686.3|5
1720799730000|2024-07-12 15:55:30|24716.3|24696.3|24713.1|24693.1|24717.2|24697.2|24713.1|24693.1|0
1720799740000|2024-07-12 15:55:40|24714.7|24694.7|24715.6|24695.6|24715.6|24695.6|24714.7|24694.7|1
1720799750000|2024-07-12 15:55:50|24712.2|24692.2|24714|24674|24714|24692.2|24705.6|24674|2
1720799760000|2024-07-12 15:56:00|24702.4|24682.4|24700.6|24680.6|24702.4|24682.4|24700.6|24680.6|0
1720799770000|2024-07-12 15:56:10|24702.2|24682.2|24699.7|24679.7|24702.2|24682.2|24699.7|24679.7|2
1720799780000|2024-07-12 15:56:20|24698.1|24678.1|24701.3|24681.3|24701.3|24681.3|24697.2|24677.2|5
1720799790000|2024-07-12 15:56:30|24702.2|24682.2|24701.3|24681.3|24705.4|24685.4|24701.3|24681.3|3
1720799800000|2024-07-12 15:56:40|24696.3|24676.3|24692.2|24672.2|24696.3|24676.3|24692.2|24672.2|8
1720799810000|2024-07-12 15:56:50|24688.1|24668.1|24693.8|24673.8|24693.8|24673.8|24669.7|24649.7|18
1720799820000|2024-07-12 15:57:00|24695.4|24675.4|24696.3|24676.3|24696.3|24676.3|24695.4|24675.4|6
1720799830000|2024-07-12 15:57:10|||||||||1
1720799840000|2024-07-12 15:57:20|24697.9|24677.9|24699.7|24679.7|24701.3|24681.3|24697.9|24677.9|6
1720799850000|2024-07-12 15:57:30|24701.3|24681.3|24699.7|24679.7|24703.8|24683.8|24699.7|24679.7|6
1720799860000|2024-07-12 15:57:40|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|7
1720799870000|2024-07-12 15:57:50|24699.7|24679.7|24687.2|24667.2|24699.7|24679.7|24685.6|24665.6|50
1720799880000|2024-07-12 15:58:00|24688.8|24668.8|24697.2|24677.2|24698.1|24678.1|24688.8|24668.8|1
1720799890000|2024-07-12 15:58:10|24699.7|24679.7|24704.7|24664.7|24704.7|24683.8|24699.7|24664.7|5
1720799900000|2024-07-12 15:58:20|24702.1|24662.1|24702.9|24682.9|24702.9|24682.9|24692.1|24662.1|4
1720799910000|2024-07-12 15:58:30|24703.8|24683.8|24708.8|24688.8|24708.8|24688.8|24703.8|24683.8|0
1720799920000|2024-07-12 15:58:40|24707.2|24687.2|24708.8|24688.8|24708.8|24688.8|24707.2|24687.2|1
1720799930000|2024-07-12 15:58:50|24707.2|24687.2|24725.4|24685.4|24725.4|24689.7|24707.2|24684.6|2
1720799940000|2024-07-12 15:59:00|24727.1|24687.1|24734.7|24714.7|24735.6|24715.6|24720.3|24687.1|7
1720799950000|2024-07-12 15:59:10|24736.3|24716.3|24736.3|24716.3|24736.3|24716.3|24736.3|24716.3|5
1720799960000|2024-07-12 15:59:20|24742.2|24722.2|24749.7|24729.7|24749.7|24729.7|24742.2|24722.2|2
1720799970000|2024-07-12 15:59:30|24752.2|24732.2|24745.6|24725.6|24755.6|24735.6|24745.6|24725.6|14
1720799980000|2024-07-12 15:59:40|24743.1|24723.1|24742.2|24722.2|24743.1|24723.1|24742.2|24722.2|0
1720799990000|2024-07-12 15:59:50|24743.8|24723.8|24744.7|24724.7|24744.7|24724.7|24743.8|24723.8|0
1720800000000|2024-07-12 16:00:00|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|24742.2|24722.2|3
1720800010000|2024-07-12 16:00:10|24745.4|24725.4|24753.8|24733.8|24753.8|24733.8|24745.4|24725.4|14
1720800020000|2024-07-12 16:00:20|24755.4|24735.4|24759.7|24739.7|24759.7|24739.7|24755.4|24735.4|1
1720800030000|2024-07-12 16:00:30|24761.3|24741.3|24759.7|24739.7|24762.2|24742.2|24759.7|24739.7|6
1720800040000|2024-07-12 16:00:40|24762.2|24742.2|24764|24744|24764|24744|24762.2|24742.2|9
1720800050000|2024-07-12 16:00:50|24772.2|24752.2|24772.2|24752.2|24772.2|24752.2|24772.2|24752.2|2
1720800060000|2024-07-12 16:01:00|24773.1|24753.1|24777.2|24757.2|24777.2|24757.2|24773.1|24753.1|4
1720800070000|2024-07-12 16:01:10|24775.6|24755.6|24774.7|24754.7|24775.6|24755.6|24774.7|24754.7|3
1720800080000|2024-07-12 16:01:20|24777.2|24757.2|24778.8|24758.8|24778.8|24758.8|24777.2|24757.2|6
1720800090000|2024-07-12 16:01:30|24779.7|24759.7|24777.2|24757.2|24779.7|24759.7|24777.2|24757.2|3
1720800100000|2024-07-12 16:01:40|||||||||10
1720800110000|2024-07-12 16:01:50|24775.6|24755.6|24774|24754|24775.6|24755.6|24774|24754|4
1720800120000|2024-07-12 16:02:00|24772.2|24752.2|24772.2|24752.2|24772.2|24752.2|24772.2|24752.2|0
1720800130000|2024-07-12 16:02:10|24773.8|24753.8|24773.8|24753.8|24773.8|24753.8|24773.8|24753.8|4
1720800140000|2024-07-12 16:02:20|||||||||2
1720800150000|2024-07-12 16:02:30|24772.2|24752.2|24769.7|24749.7|24777.2|24757.2|24769.7|24749.7|9
1720800160000|2024-07-12 16:02:40|24774.7|24754.7|24782.2|24762.2|24782.2|24762.2|24774.7|24754.7|29
1720800170000|2024-07-12 16:02:50|24783.1|24763.1|24779.7|24759.7|24783.1|24763.1|24779.7|24759.7|5
1720800180000|2024-07-12 16:03:00|24778.1|24758.1|24778.1|24758.1|24778.1|24758.1|24778.1|24758.1|2
1720800190000|2024-07-12 16:03:10|24777.2|24757.2|24783.8|24763.8|24783.8|24763.8|24777.2|24757.2|5
1720800200000|2024-07-12 16:03:20|24785.4|24765.4|24785.4|24765.4|24785.4|24765.4|24785.4|24765.4|1
1720800210000|2024-07-12 16:03:30|24788.8|24768.8|24790.4|24770.4|24790.4|24770.4|24788.8|24768.8|44
1720800220000|2024-07-12 16:03:40|24792.9|24772.9|24793.7|24773.7|24793.7|24773.7|24792|24772|4
1720800230000|2024-07-12 16:03:50|24792|24772|24792|24772|24792|24772|24792|24772|0
1720800240000|2024-07-12 16:04:00|||||||||4
1720800260000|2024-07-12 16:04:20|24790.4|24770.4|24777.5|24757.5|24791.3|24771.3|24777.5|24750.8|23
1720800270000|2024-07-12 16:04:30|24775.9|24755.9|24773.3|24753.3|24777.5|24757.5|24770|24750|1
1720800280000|2024-07-12 16:04:40|24771.7|24751.7|24767.5|24747.5|24771.7|24751.7|24767.5|24747.5|7
1720800300000|2024-07-12 16:05:00|24768.3|24748.3|24760.6|24740.6|24768.3|24748.3|24760.6|24740.6|5
1720800310000|2024-07-12 16:05:10|24762.2|24742.2|24757.9|24737.9|24762.2|24742.2|24757.9|24737.9|3
1720800320000|2024-07-12 16:05:20|24759.5|24739.5|24757.9|24737.9|24759.5|24739.5|24757.9|24737.9|4
1720800330000|2024-07-12 16:05:30|24754.7|24734.7|24751.3|24731.3|24754.7|24734.7|24751.3|24731.3|1
1720800340000|2024-07-12 16:05:40|24750.4|24730.4|24749.5|24729.5|24750.4|24730.4|24746.3|24726.3|1
1720800350000|2024-07-12 16:05:50|24750.4|24730.4|24749.5|24729.5|24750.4|24730.4|24749.5|24729.5|7
1720800360000|2024-07-12 16:06:00|24747.9|24727.9|24748.6|24728.6|24748.6|24728.6|24747|24727|1
1720800370000|2024-07-12 16:06:10|24749.5|24729.5|24749.5|24729.5|24749.5|24729.5|24749.5|24729.5|4
1720800390000|2024-07-12 16:06:30|24744.5|24724.5|24747|24727|24747|24727|24742|24722|20
1720800400000|2024-07-12 16:06:40|24752|24732|24775.3|24755.3|24775.3|24755.3|24752|24732|24
1720800410000|2024-07-12 16:06:50|24773.6|24753.6|24762.9|24742.9|24773.6|24753.6|24762.9|24742.9|10
1720800420000|2024-07-12 16:07:00|24761.1|24741.1|24760.4|24740.4|24761.1|24741.1|24758.6|24738.6|14
1720800430000|2024-07-12 16:07:10|||||||||2
1720800440000|2024-07-12 16:07:20|24758.8|24738.8|24753.8|24733.8|24758.8|24738.8|24753.8|24733.8|5
1720800450000|2024-07-12 16:07:30|24752.2|24732.2|24732.9|24712.9|24752.2|24732.2|24732.9|24712.9|7
1720800460000|2024-07-12 16:07:40|24735.4|24715.4|24735.4|24715.4|24735.4|24715.4|24733.8|24713.8|8
1720800470000|2024-07-12 16:07:50|||||||||3
1720800480000|2024-07-12 16:08:00|24733.8|24713.8|24737.9|24717.9|24737.9|24717.9|24732.9|24712.9|30
1720800490000|2024-07-12 16:08:10|24739.5|24719.5|24742|24722|24742|24722|24739.5|24719.5|3
1720800500000|2024-07-12 16:08:20|24744.5|24724.5|24742.2|24722.2|24746.3|24726.3|24742.2|24722.2|1
1720800510000|2024-07-12 16:08:30|24739.7|24719.7|24742.2|24722.2|24742.2|24722.2|24739.7|24719.7|3
1720800520000|2024-07-12 16:08:40|24739.7|24719.7|24737.2|24717.2|24739.7|24719.7|24737.2|24717.2|0
1720800530000|2024-07-12 16:08:50|||||||||2
1720800540000|2024-07-12 16:09:00|||||||||2
1720800550000|2024-07-12 16:09:10|||||||||1
1720800560000|2024-07-12 16:09:20|24733.1|24713.1|24725.6|24705.6|24733.1|24713.1|24725.6|24705.6|11
1720800570000|2024-07-12 16:09:30|24733.1|24693.1|24722.2|24702.2|24733.1|24703.8|24720.6|24692.2|15
1720800580000|2024-07-12 16:09:40|24720.6|24700.6|24726.5|24706.5|24726.5|24706.5|24720.6|24700.6|6
1720800590000|2024-07-12 16:09:50|24728.1|24708.1|24729.7|24709.7|24729.7|24709.7|24728.1|24708.1|5
1720800600000|2024-07-12 16:10:00|24728.1|24708.1|24744|24724|24745.6|24725.6|24728.1|24708.1|2
1720800610000|2024-07-12 16:10:10|24744.7|24724.7|24740.6|24720.6|24746.3|24726.3|24740.6|24720.6|2
1720800620000|2024-07-12 16:10:20|24733.1|24713.1|24712.2|24692.2|24733.1|24713.1|24709.7|24689.7|45
1720800630000|2024-07-12 16:10:30|24715.4|24695.4|24714.7|24694.7|24719.7|24699.7|24712.2|24692.2|29
1720800640000|2024-07-12 16:10:40|24713.1|24693.1|24705.4|24685.4|24713.1|24693.1|24705.4|24685.4|15
1720800650000|2024-07-12 16:10:50|24705.6|24685.6|24709.7|24689.7|24709.7|24689.7|24704.7|24684.7|1
1720800660000|2024-07-12 16:11:00|24707.2|24687.2|24706.3|24686.3|24709.7|24689.7|24704.7|24684.7|1
1720800670000|2024-07-12 16:11:10|24707.9|24687.9|24716.3|24696.3|24716.3|24696.3|24707.9|24687.9|0
1720800680000|2024-07-12 16:11:20|24725.6|24705.6|24731.3|24711.3|24731.3|24711.3|24725.6|24705.6|3
1720800690000|2024-07-12 16:11:30|24730.4|24710.4|24734.7|24714.7|24734.7|24714.7|24729.7|24709.7|4
1720800700000|2024-07-12 16:11:40|24733.1|24713.1|24720.4|24700.4|24733.1|24713.1|24718.8|24698.8|1
1720800710000|2024-07-12 16:11:50|24718.8|24698.8|24718.1|24698.1|24719.7|24699.7|24718.1|24698.1|1
1720800720000|2024-07-12 16:12:00|24719.7|24699.7|24720.6|24700.6|24721.3|24701.3|24717.2|24697.2|10
1720800730000|2024-07-12 16:12:10|24723.1|24703.1|24724.7|24704.7|24724.7|24704.7|24723.1|24703.1|1
1720800740000|2024-07-12 16:12:20|24729.7|24709.7|24744.7|24724.7|24744.7|24724.7|24729.7|24709.7|4
1720800750000|2024-07-12 16:12:30|24746.3|24726.3|24744.7|24724.7|24746.3|24726.3|24744.7|24724.7|2
1720800760000|2024-07-12 16:12:40|24746.3|24726.3|24744.7|24724.7|24748.8|24728.8|24744.7|24724.7|4
1720800770000|2024-07-12 16:12:50|24743.1|24723.1|24742.2|24722.2|24743.1|24723.1|24739.7|24719.7|2
1720800780000|2024-07-12 16:13:00|24739|24719|24738.1|24718.1|24739|24719|24738.1|24718.1|2
1720800790000|2024-07-12 16:13:10|24739.7|24719.7|24747|24727|24747|24727|24739.7|24719.7|2
1720800800000|2024-07-12 16:13:20|24751.3|24731.3|24782.2|24762.2|24782.2|24762.2|24751.3|24731.3|47
1720800810000|2024-07-12 16:13:30|24780.6|24760.6|24766.3|24746.3|24780.6|24760.6|24766.3|24746.3|60
1720800820000|2024-07-12 16:13:40|24759.9|24739.9|24738.1|24718.1|24759.9|24739.9|24738.1|24718.1|16
1720800830000|2024-07-12 16:13:50|24737.2|24717.2|24737.2|24717.2|24737.2|24717.2|24737.2|24717.2|3
1720800840000|2024-07-12 16:14:00|24735.6|24715.6|24737.2|24717.2|24737.2|24717.2|24735.6|24715.6|0
1720800850000|2024-07-12 16:14:10|24734|24714|24719.7|24699.7|24734|24714|24719.7|24699.7|19
1720800860000|2024-07-12 16:14:20|24721.3|24701.3|24722.2|24702.2|24722.2|24702.2|24721.3|24701.3|14
1720800870000|2024-07-12 16:14:30|||||||||5
1720800880000|2024-07-12 16:14:40|24724.7|24704.7|24724.7|24704.7|24724.7|24704.7|24724.7|24704.7|3
1720800890000|2024-07-12 16:14:50|24726.3|24706.3|24740.4|24720.4|24740.4|24720.4|24726.3|24706.3|2
1720800900000|2024-07-12 16:15:00|24737.9|24717.9|24742.9|24722.9|24742.9|24722.9|24737.9|24717.9|2
1720800910000|2024-07-12 16:15:10|24747.7|24727.7|24752|24732|24752|24732|24747.7|24727.7|0
1720800920000|2024-07-12 16:15:20|24757|24737|24765.4|24745.4|24767.9|24747.9|24757|24737|14
1720800930000|2024-07-12 16:15:30|24764.5|24744.5|24757.2|24717.2|24767.9|24747.9|24745.6|24717.2|9
1720800940000|2024-07-12 16:15:40|24745.6|24725.6|24743.8|24723.8|24745.6|24725.6|24743.8|24723.8|10
1720800950000|2024-07-12 16:15:50|24742.2|24722.2|24742.2|24722.2|24742.2|24722.2|24742.2|24722.2|1
1720800960000|2024-07-12 16:16:00|24737.2|24717.2|24741.3|24721.3|24751.3|24721.3|24737.2|24710.4|3
1720800970000|2024-07-12 16:16:10|24743.8|24723.8|24757.2|24737.2|24758.8|24738.8|24743.8|24717.2|1
1720800980000|2024-07-12 16:16:20|24758.8|24738.8|24757.2|24737.2|24759.7|24739.7|24757.2|24737.2|2
1720800990000|2024-07-12 16:16:30|24755.6|24735.6|24753.8|24733.8|24755.6|24735.6|24753.8|24733.8|0
1720801000000|2024-07-12 16:16:40|24757.9|24737.9|24759.7|24739.7|24759.7|24739.7|24756.3|24736.3|3
1720801010000|2024-07-12 16:16:50|||||||||6
1720801020000|2024-07-12 16:17:00|24762.2|24742.2|24759.7|24739.7|24762.2|24742.2|24758.1|24738.1|5
1720801030000|2024-07-12 16:17:10|24758.1|24738.1|24774.7|24754.7|24783.1|24759.7|24758.1|24738.1|21
1720801050000|2024-07-12 16:17:30|24776.3|24756.3|24782.2|24762.2|24782.2|24762.2|24776.3|24756.3|5
1720801060000|2024-07-12 16:17:40|24779.7|24759.7|24779.7|24759.7|24779.7|24759.7|24779.7|24759.7|4
1720801070000|2024-07-12 16:17:50|24774.7|24754.7|24769.7|24749.7|24774.7|24754.7|24769.7|24749.7|3
1720801080000|2024-07-12 16:18:00|24771.3|24751.3|24780.4|24760.4|24780.4|24760.4|24771.3|24751.3|6
1720801090000|2024-07-12 16:18:10|24777.2|24757.2|24766.5|24746.5|24777.2|24757.2|24766.5|24746.5|39
1720801100000|2024-07-12 16:18:20|24765.6|24745.6|24764.7|24744.7|24765.6|24745.6|24764.7|24744.7|13
1720801110000|2024-07-12 16:18:30|24768.1|24748.1|24786.5|24766.5|24786.5|24766.5|24768.1|24748.1|16
1720801120000|2024-07-12 16:18:40|24788.1|24768.1|24783.1|24763.1|24788.1|24768.1|24783.1|24763.1|17
1720801130000|2024-07-12 16:18:50|24784.7|24764.7|24770.6|24750.6|24784.7|24764.7|24770.6|24750.6|21
1720801140000|2024-07-12 16:19:00|24773.1|24753.1|24769|24749|24774|24754|24769|24749|2
1720801150000|2024-07-12 16:19:10|24768.1|24748.1|24760.6|24740.6|24768.1|24748.1|24760.6|24740.6|2
1720801160000|2024-07-12 16:19:20|24761.5|24741.5|24763.1|24743.1|24763.1|24743.1|24760.6|24740.6|26
1720801170000|2024-07-12 16:19:30|24762.2|24742.2|24761.3|24741.3|24763.1|24743.1|24761.3|24741.3|28
1720801180000|2024-07-12 16:19:40|24759.7|24739.7|24754.7|24734.7|24759.7|24739.7|24754.7|24734.7|14
1720801190000|2024-07-12 16:19:50|24753.8|24733.8|24754.7|24734.7|24754.7|24734.7|24752.2|24732.2|7
1720801200000|2024-07-12 16:20:00|24753.8|24733.8|24777.2|24757.2|24782.2|24762.2|24753.8|24733.8|29
1720801210000|2024-07-12 16:20:10|24778.8|24758.8|24777.2|24757.2|24782.2|24762.2|24777.2|24757.2|1
1720801220000|2024-07-12 16:20:20|24773.8|24753.8|24773.8|24753.8|24773.8|24753.8|24773.8|24753.8|1
1720801230000|2024-07-12 16:20:30|24772.2|24752.2|24771.3|24751.3|24772.2|24752.2|24768.8|24748.8|5
1720801240000|2024-07-12 16:20:40|24772.9|24752.9|24811.5|24791.5|24811.5|24791.5|24772.9|24752.9|47
1720801250000|2024-07-12 16:20:50|24813.1|24793.1|24824.7|24804.7|24824.7|24804.7|24811.3|24791.3|47
1720801260000|2024-07-12 16:21:00|24819.7|24799.7|24811.5|24791.5|24819.7|24799.7|24804.8|24784.8|57
1720801270000|2024-07-12 16:21:10|24816.3|24796.3|24846.5|24826.5|24877|24857|24816.3|24796.3|194
1720801280000|2024-07-12 16:21:20|24848.8|24828.8|24849.5|24829.5|24850.4|24830.4|24846.3|24826.3|29
1720801290000|2024-07-12 16:21:30|24847.9|24827.9|24829.5|24809.5|24849.5|24829.5|24829.5|24803.6|18
1720801300000|2024-07-12 16:21:40|24827.9|24807.9|24833.8|24813.8|24835.4|24815.4|24827.2|24807.2|21
1720801310000|2024-07-12 16:21:50|24836.3|24816.3|24829.7|24809.7|24837.2|24817.2|24829.7|24809.7|23
1720801320000|2024-07-12 16:22:00|24828.8|24808.8|24828.8|24788.8|24836.3|24808.8|24817.9|24776.3|41
1720801330000|2024-07-12 16:22:10|24836.3|24776.3|24790.4|24770.4|24836.3|24788.2|24790.4|24770.4|12
1720801340000|2024-07-12 16:22:20|24787.9|24767.9|24785.4|24765.4|24789.5|24769.5|24785.4|24765.4|10
1720801350000|2024-07-12 16:22:30|24784.5|24764.5|24787|24767|24787|24767|24782|24762|8
1720801360000|2024-07-12 16:22:40|24782.9|24762.9|24779.5|24759.5|24787|24767|24779.5|24759.5|23
1720801370000|2024-07-12 16:22:50|24772|24752|24757|24737|24772|24752|24757|24737|17
1720801380000|2024-07-12 16:23:00|24755.4|24735.4|24752|24732|24759.5|24739.5|24750.4|24730.4|45
1720801390000|2024-07-12 16:23:10|24753.6|24733.6|24782|24762|24782|24762|24752|24732|46
1720801400000|2024-07-12 16:23:20|24780.4|24760.4|24779.7|24759.7|24797|24777|24778.8|24758.8|107
1720801410000|2024-07-12 16:23:30|24778.8|24758.8|24789.7|24769.7|24789.7|24769.7|24776.3|24756.3|54
1720801420000|2024-07-12 16:23:40|24788.8|24768.8|24789.7|24769.7|24789.7|24769.7|24785.6|24765.6|57
1720801430000|2024-07-12 16:23:50|24788.1|24768.1|24803.8|24783.8|24803.8|24783.8|24786.3|24766.3|67
1720801440000|2024-07-12 16:24:00|24804.7|24784.7|24808.8|24788.8|24808.8|24788.8|24804.7|24784.7|117
1720801450000|2024-07-12 16:24:10|24810.4|24790.4|24811.3|24791.3|24814.7|24794.7|24808.8|24788.8|97
1720801460000|2024-07-12 16:24:20|24809.7|24789.7|24812.2|24792.2|24812.2|24792.2|24808.8|24788.8|67
1720801470000|2024-07-12 16:24:30|24813.1|24793.1|24826.3|24806.3|24826.3|24806.3|24813.1|24793.1|138
1720801480000|2024-07-12 16:24:40|24827.2|24807.2|24834.7|24814.7|24834.7|24814.7|24826.3|24806.3|137
1720801490000|2024-07-12 16:24:50|24833.8|24813.8|24848.1|24828.1|24848.1|24828.1|24832.2|24812.2|186
1720801500000|2024-07-12 16:25:00|24850.6|24830.6|24870.6|24850.6|24870.6|24850.6|24848.1|24828.1|59
1720801510000|2024-07-12 16:25:10|24868.1|24848.1|24856.4|24836.4|24868.9|24848.9|24856.4|24836.4|32
1720801520000|2024-07-12 16:25:20|24858.9|24838.9|24855.6|24835.6|24860.6|24840.6|24855.6|24835.6|37
1720801530000|2024-07-12 16:25:30|24853.9|24833.9|24853.9|24833.9|24853.9|24833.9|24853.9|24833.9|36
1720801540000|2024-07-12 16:25:40|24855.6|24835.6|24861.4|24841.4|24861.4|24841.4|24855.6|24835.6|22
1720801550000|2024-07-12 16:25:50|24863.1|24843.1|24867.2|24847.2|24872.2|24852.2|24863.1|24843.1|12
1720801560000|2024-07-12 16:26:00|24862.2|24842.2|24858.1|24838.1|24862.2|24842.2|24858.1|24838.1|3
1720801570000|2024-07-12 16:26:10|24857.2|24837.2|24852.2|24832.2|24857.2|24837.2|24852.2|24832.2|22
1720801580000|2024-07-12 16:26:20|24853.8|24833.8|24857.2|24837.2|24857.2|24837.2|24853.8|24833.8|8
1720801590000|2024-07-12 16:26:30|24855.6|24835.6|24855.6|24835.6|24859.7|24839.7|24854.7|24834.7|15
1720801600000|2024-07-12 16:26:40|24853.1|24833.1|24855.6|24835.6|24855.6|24835.6|24853.1|24833.1|39
1720801610000|2024-07-12 16:26:50|24855.5|24835.5|24854.7|24834.7|24857.2|24837.2|24853.9|24833.9|41
1720801620000|2024-07-12 16:27:00|24853|24833|24857.2|24837.2|24857.2|24837.2|24852.2|24832.2|8
1720801630000|2024-07-12 16:27:10|24855.5|24835.5|24855.5|24835.5|24857.2|24837.2|24854.7|24834.7|9
1720801640000|2024-07-12 16:27:20|24854.7|24834.7|24867.2|24847.2|24867.2|24847.2|24854.7|24834.7|10
1720801650000|2024-07-12 16:27:30|24868|24848|24869.7|24849.7|24869.7|24849.7|24868|24848|0
1720801660000|2024-07-12 16:27:40|24871.3|24851.3|24874.7|24854.7|24874.7|24854.7|24871.3|24851.3|5
1720801670000|2024-07-12 16:27:50|24876.3|24856.3|24882.2|24862.2|24882.2|24862.2|24876.3|24856.3|8
1720801680000|2024-07-12 16:28:00|24883.8|24863.8|24886.3|24866.3|24886.3|24866.3|24881.3|24861.3|3
1720801690000|2024-07-12 16:28:10|24884.7|24864.7|24884.7|24864.7|24884.7|24864.7|24884.7|24864.7|4
1720801700000|2024-07-12 16:28:20|24877.2|24857.2|24873.8|24853.8|24877.2|24857.2|24873.8|24853.8|6
1720801710000|2024-07-12 16:28:30|24882.2|24842.2|24873|24853|24882.2|24853.8|24871.3|24842.2|1
1720801720000|2024-07-12 16:28:40|24874.7|24854.7|24874.7|24854.7|24874.7|24854.7|24874.7|24854.7|5
1720801730000|2024-07-12 16:28:50|24877.2|24857.2|24874.7|24854.7|24877.2|24857.2|24874.7|24854.7|6
1720801740000|2024-07-12 16:29:00|24877.2|24857.2|24874.7|24854.7|24877.2|24857.2|24874.7|24854.7|2
1720801750000|2024-07-12 16:29:10|||||||||1
1720801760000|2024-07-12 16:29:20|||||||||1
1720801770000|2024-07-12 16:29:30|24872.2|24852.2|24877.2|24857.2|24877.2|24857.2|24872.2|24852.2|3
1720801780000|2024-07-12 16:29:40|24878.8|24858.8|24880.5|24860.5|24885.5|24865.5|24878.8|24858.8|15
1720801790000|2024-07-12 16:29:50|24879.7|24859.7|24873|24853|24879.7|24859.7|24873|24853|12
1720801800000|2024-07-12 16:30:00|24872.2|24852.2|24853.9|24833.9|24872.2|24852.2|24853.9|24833.9|29
1720801810000|2024-07-12 16:30:10|24855.5|24835.5|24852.2|24832.2|24857.2|24837.2|24852.2|24832.2|27
1720801820000|2024-07-12 16:30:20|||||||||26
1720801830000|2024-07-12 16:30:30|24853.8|24833.8|24862.2|24842.2|24862.2|24842.2|24853.8|24833.8|31
1720801840000|2024-07-12 16:30:40|24866.3|24846.3|24861.3|24841.3|24867.9|24847.9|24861.3|24841.3|1
1720801850000|2024-07-12 16:30:50|24864.7|24844.7|24864.7|24844.7|24864.7|24844.7|24864.7|24844.7|1
1720801860000|2024-07-12 16:31:00|24867.9|24847.9|24879.6|24859.6|24879.6|24859.6|24867.9|24847.9|9
1720801870000|2024-07-12 16:31:10|24881.3|24861.3|24885.4|24865.4|24885.4|24865.4|24881.3|24861.3|9
1720801880000|2024-07-12 16:31:20|24887.1|24867.1|24887.1|24867.1|24891.3|24871.3|24887.1|24867.1|12
1720801890000|2024-07-12 16:31:30|||||||||1
1720801910000|2024-07-12 16:31:50|24886.3|24866.3|24886.3|24866.3|24886.3|24866.3|24886.3|24866.3|0
1720801920000|2024-07-12 16:32:00|24883.8|24863.8|24883.8|24863.8|24883.8|24863.8|24883.8|24863.8|3
1720801930000|2024-07-12 16:32:10|24881.3|24861.3|24870.5|24850.5|24881.3|24861.3|24870.5|24850.5|6
1720801940000|2024-07-12 16:32:20|24867.1|24847.1|24861.3|24841.3|24867.1|24847.1|24861.3|24841.3|17
1720801950000|2024-07-12 16:32:30|24858|24838|24862.1|24842.1|24862.1|24842.1|24858|24838|11
1720801960000|2024-07-12 16:32:40|24863.8|24843.8|24861.3|24841.3|24865.4|24845.4|24861.3|24841.3|4
1720801970000|2024-07-12 16:32:50|24862.1|24842.1|24859.6|24839.6|24862.1|24842.1|24859.6|24839.6|2
1720801980000|2024-07-12 16:33:00|24857.1|24837.1|24857.1|24837.1|24857.1|24837.1|24857.1|24837.1|12
1720801990000|2024-07-12 16:33:10|||||||||3
1720802000000|2024-07-12 16:33:20|24856.3|24836.3|24857.1|24837.1|24857.1|24837.1|24856.3|24836.3|2
1720802010000|2024-07-12 16:33:30|24855.5|24835.5|24854.6|24834.6|24858.8|24838.8|24853|24833|27
1720802020000|2024-07-12 16:33:40|24857.1|24837.1|24854.6|24834.6|24857.1|24837.1|24854.6|24834.6|23
1720802040000|2024-07-12 16:34:00|24853.8|24833.8|24852.1|24832.1|24853.8|24833.8|24852.1|24832.1|47
1720802050000|2024-07-12 16:34:10|||||||||66
1720802060000|2024-07-12 16:34:20|24856.3|24836.3|24853.8|24833.8|24856.3|24836.3|24853.8|24833.8|4
1720802070000|2024-07-12 16:34:30|24852.1|24832.1|24852.1|24832.1|24853.8|24833.8|24852.1|24832.1|14
1720802080000|2024-07-12 16:34:40|24856.3|24836.3|24856.3|24836.3|24858.8|24838.8|24853.8|24833.8|29
1720802090000|2024-07-12 16:34:50|24844.8|24824.8|24814.6|24794.6|24844.8|24824.8|24814.6|24794.6|70
1720802100000|2024-07-12 16:35:00|24813.8|24793.8|24798|24778|24813.8|24793.8|24798|24778|23
1720802110000|2024-07-12 16:35:10|24802.9|24782.9|24817.1|24797.1|24817.1|24797.1|24802.9|24782.9|25
1720802120000|2024-07-12 16:35:20|24818.7|24798.7|24821.2|24801.2|24822.1|24802.1|24818.7|24798.7|4
1720802130000|2024-07-12 16:35:30|24822.1|24802.1|24818.7|24798.7|24822.1|24802.1|24818.7|24798.7|1
1720802140000|2024-07-12 16:35:40|24817.1|24797.1|24814.6|24794.6|24817.1|24797.1|24814.6|24794.6|2
1720802150000|2024-07-12 16:35:50|||||||||1
1720802160000|2024-07-12 16:36:00|24817.1|24797.1|24816.2|24796.2|24822.1|24802.1|24816.2|24796.2|15
1720802170000|2024-07-12 16:36:10|24814.6|24794.6|24813.7|24793.7|24814.6|24794.6|24813.7|24793.7|1
1720802190000|2024-07-12 16:36:30|24808.7|24788.7|24811.2|24791.2|24811.2|24791.2|24808.7|24788.7|10
1720802200000|2024-07-12 16:36:40|24806.2|24786.2|24806.2|24786.2|24806.2|24786.2|24806.2|24786.2|4
1720802210000|2024-07-12 16:36:50|24804.6|24784.6|24806.2|24786.2|24806.2|24786.2|24803.7|24783.7|4
1720802220000|2024-07-12 16:37:00|24804.6|24784.6|24801.2|24781.2|24806.2|24786.2|24801.2|24781.2|3
1720802240000|2024-07-12 16:37:20|24804.6|24784.6|24806.2|24786.2|24806.2|24786.2|24799.6|24779.6|33
1720802250000|2024-07-12 16:37:30|24807.9|24787.9|24808.7|24788.7|24808.7|24788.7|24807.9|24787.9|4
1720802260000|2024-07-12 16:37:40|24803.9|24783.9|24788.2|24768.2|24803.9|24783.9|24788.2|24768.2|33
1720802270000|2024-07-12 16:37:50|24784.6|24764.6|24784.6|24764.6|24784.6|24764.6|24784.6|24764.6|0
1720802280000|2024-07-12 16:38:00|24780.5|24760.5|24777.1|24757.1|24780.5|24760.5|24777.1|24757.1|7
1720802290000|2024-07-12 16:38:10|24776.2|24756.2|24776.2|24756.2|24776.2|24756.2|24776.2|24756.2|3
1720802300000|2024-07-12 16:38:20|24777.9|24757.9|24774.6|24754.6|24779.6|24759.6|24774.6|24754.6|14
1720802310000|2024-07-12 16:38:30|24776.2|24756.2|24779.6|24759.6|24779.6|24759.6|24776.2|24756.2|4
1720802320000|2024-07-12 16:38:40|24792.1|24752.1|24791.2|24751.2|24792.1|24760.5|24779.6|24751.2|1
1720802330000|2024-07-12 16:38:50|24780.5|24760.5|24780.5|24760.5|24780.5|24760.5|24780.5|24760.5|0
1720802340000|2024-07-12 16:39:00|24779.6|24759.6|24784.6|24764.6|24784.6|24764.6|24779.6|24759.6|3
1720802350000|2024-07-12 16:39:10|24785.5|24765.5|24784.6|24764.6|24785.5|24765.5|24782.1|24762.1|7
1720802360000|2024-07-12 16:39:20|24782.1|24762.1|24777.1|24757.1|24782.1|24762.1|24777.1|24757.1|10
1720802370000|2024-07-12 16:39:30|24774.6|24754.6|24773|24753|24776.2|24756.2|24772.1|24752.1|2
1720802380000|2024-07-12 16:39:40|24774.6|24754.6|24774.6|24754.6|24774.6|24754.6|24774.6|24754.6|1
1720802400000|2024-07-12 16:40:00|24775.5|24755.5|24773|24753|24775.5|24755.5|24773|24753|2
1720802410000|2024-07-12 16:40:10|24774.6|24754.6|24777.1|24757.1|24777.1|24757.1|24773|24753|26
1720802420000|2024-07-12 16:40:20|24778|24758|24779.6|24759.6|24779.6|24759.6|24778|24758|1
1720802430000|2024-07-12 16:40:30|24778.7|24758.7|24783.7|24763.7|24783.7|24763.7|24778.7|24758.7|0
1720802440000|2024-07-12 16:40:40|24785.3|24765.3|24785.3|24765.3|24785.3|24765.3|24785.3|24765.3|2
1720802450000|2024-07-12 16:40:50|24787|24767|24788.7|24768.7|24788.7|24768.7|24787|24767|5
1720802460000|2024-07-12 16:41:00|24789.6|24769.6|24830.3|24810.3|24830.3|24810.3|24789.6|24769.6|17
1720802470000|2024-07-12 16:41:10|24833.7|24813.7|24832.8|24812.8|24836.2|24816.2|24832.8|24812.8|10
1720802490000|2024-07-12 16:41:30|24830.3|24810.3|24829.6|24809.6|24830.3|24810.3|24829.6|24809.6|4
1720802500000|2024-07-12 16:41:40|24833.7|24813.7|24845.3|24825.3|24847.8|24827.8|24833.7|24813.7|10
1720802520000|2024-07-12 16:42:00|24842.8|24822.8|24842.8|24822.8|24845.3|24825.3|24842.8|24822.8|3
1720802530000|2024-07-12 16:42:10|24844.5|24824.5|24842.8|24822.8|24844.5|24824.5|24842.8|24822.8|7
1720802540000|2024-07-12 16:42:20|24845.3|24825.3|24845.3|24825.3|24845.3|24825.3|24845.3|24825.3|4
1720802550000|2024-07-12 16:42:30|||||||||4
1720802560000|2024-07-12 16:42:40|||||||||1
1720802570000|2024-07-12 16:42:50|24842.8|24822.8|24842.8|24822.8|24842.8|24822.8|24842.8|24822.8|0
1720802590000|2024-07-12 16:43:10|24844.4|24824.4|24844.4|24824.4|24844.4|24824.4|24844.4|24824.4|13
1720802600000|2024-07-12 16:43:20|24847.8|24827.8|24847.8|24827.8|24847.8|24827.8|24847.8|24827.8|6
1720802620000|2024-07-12 16:43:40|24849.4|24829.4|24852.8|24832.8|24852.8|24832.8|24849.4|24829.4|2
1720802630000|2024-07-12 16:43:50|24851.2|24831.2|24842.8|24822.8|24851.2|24831.2|24842.8|24822.8|2
1720802640000|2024-07-12 16:44:00|24848.6|24828.6|24849.4|24829.4|24851.1|24831.1|24848.6|24828.6|9
1720802650000|2024-07-12 16:44:10|24851.1|24831.1|24858.6|24838.6|24858.6|24838.6|24851.1|24831.1|6
1720802660000|2024-07-12 16:44:20|24857.8|24837.8|24856.1|24836.1|24857.8|24837.8|24856.1|24836.1|10
1720802670000|2024-07-12 16:44:30|24856.9|24836.9|24854.4|24834.4|24856.9|24836.9|24854.4|24834.4|11
1720802690000|2024-07-12 16:44:50|24856.1|24836.1|24856.1|24836.1|24856.9|24836.9|24856.1|24836.1|6
1720802700000|2024-07-12 16:45:00|24854.4|24834.4|24842.8|24822.8|24854.4|24834.4|24842.8|24822.8|5
1720802710000|2024-07-12 16:45:10|24839.6|24819.6|24825.3|24805.3|24839.6|24819.6|24825.3|24805.3|33
1720802720000|2024-07-12 16:45:20|24827.8|24807.8|24818.7|24798.7|24827.8|24807.8|24818.7|24798.7|8
1720802730000|2024-07-12 16:45:30|24821.9|24801.9|24814.4|24794.4|24823.7|24803.7|24811.2|24791.2|13
1720802740000|2024-07-12 16:45:40|24812.8|24792.8|24812.8|24792.8|24812.8|24792.8|24812.8|24792.8|8
1720802750000|2024-07-12 16:45:50|24811.2|24791.2|24815.3|24795.3|24815.3|24795.3|24811.2|24791.2|2
1720802770000|2024-07-12 16:46:10|24817.8|24797.8|24817.8|24797.8|24817.8|24797.8|24817.8|24797.8|2
1720802780000|2024-07-12 16:46:20|24820.3|24800.3|24827.8|24807.8|24827.8|24807.8|24820.3|24800.3|2
1720802810000|2024-07-12 16:46:50|24829.4|24809.4|24829.4|24809.4|24829.4|24809.4|24829.4|24809.4|2
1720802820000|2024-07-12 16:47:00|24831.1|24811.1|24827.8|24807.8|24839.4|24811.1|24827.8|24799.4|0
1720802830000|2024-07-12 16:47:10|24826.9|24806.9|24826.9|24806.9|24826.9|24806.9|24826.9|24806.9|2
1720802840000|2024-07-12 16:47:20|24825.3|24805.3|24825.3|24805.3|24825.3|24805.3|24825.3|24805.3|0
1720802850000|2024-07-12 16:47:30|24824.4|24804.4|24824.4|24804.4|24824.4|24804.4|24824.4|24804.4|1
1720802860000|2024-07-12 16:47:40|24823.5|24803.5|24823.5|24803.5|24823.5|24803.5|24823.5|24803.5|0
1720802880000|2024-07-12 16:48:00|24824.4|24804.4|24821.9|24801.9|24824.4|24804.4|24820.3|24800.3|0
1720802890000|2024-07-12 16:48:10|24822.8|24802.8|24822.8|24802.8|24822.8|24802.8|24822.8|24802.8|2
1720802910000|2024-07-12 16:48:30|24819.6|24799.6|24819.6|24799.6|24819.6|24799.6|24819.6|24799.6|13
1720802920000|2024-07-12 16:48:40|24818.7|24798.7|24818.7|24798.7|24818.7|24798.7|24818.7|24798.7|1
1720802930000|2024-07-12 16:48:50|24820.3|24800.3|24822.8|24802.8|24822.8|24802.8|24820.3|24800.3|5
1720802940000|2024-07-12 16:49:00|24821.2|24801.2|24820.3|24800.3|24821.2|24801.2|24820.3|24800.3|1
1720802950000|2024-07-12 16:49:10|24821.9|24801.9|24822.8|24802.8|24822.8|24802.8|24821.9|24801.9|4
1720802960000|2024-07-12 16:49:20|24821.2|24801.2|24821.2|24801.2|24821.2|24801.2|24820.3|24800.3|0
1720803000000|2024-07-12 16:50:00|24824.4|24804.4|24826.2|24806.2|24827.8|24807.8|24824.4|24804.4|7
1720803020000|2024-07-12 16:50:20|24827.8|24807.8|24827.8|24807.8|24827.8|24807.8|24827.8|24807.8|0
1720803030000|2024-07-12 16:50:30|24828.7|24808.7|24826.2|24806.2|24828.7|24808.7|24826.2|24806.2|1
1720803040000|2024-07-12 16:50:40|24827.8|24807.8|24828.7|24808.7|24828.7|24808.7|24827.8|24807.8|0
1720803060000|2024-07-12 16:51:00|24826.2|24806.2|24826.2|24806.2|24826.2|24806.2|24826.2|24806.2|2
1720803130000|2024-07-12 16:52:10|24829.4|24809.4|24829.4|24809.4|24829.4|24809.4|24827.8|24807.8|2
1720803140000|2024-07-12 16:52:20|24827.8|24807.8|24829.4|24809.4|24829.4|24809.4|24827.8|24807.8|0
1720803150000|2024-07-12 16:52:30|24830.3|24810.3|24822.8|24802.8|24830.3|24810.3|24822.8|24802.8|1
1720803160000|2024-07-12 16:52:40|24820.3|24800.3|24815.3|24795.3|24820.3|24800.3|24815.3|24795.3|0
1720803180000|2024-07-12 16:53:00|24814.4|24794.4|24814.4|24794.4|24814.4|24794.4|24814.4|24794.4|3
1720803190000|2024-07-12 16:53:10|24810.3|24790.3|24804.4|24784.4|24810.3|24790.3|24804.4|24784.4|3
1720803200000|2024-07-12 16:53:20|24805.3|24785.3|24812.1|24772.1|24812.1|24785.3|24805.3|24772.1|3
1720803210000|2024-07-12 16:53:30|24810.3|24770.3|24798.7|24778.7|24810.3|24778.7|24798.7|24770.3|0
1720803220000|2024-07-12 16:53:40|24801.9|24781.9|24810.3|24770.3|24812.1|24786.9|24801.9|24770.3|0
1720803230000|2024-07-12 16:53:50|24801.9|24781.9|24801.9|24781.9|24801.9|24781.9|24801.9|24781.9|0
1720803240000|2024-07-12 16:54:00|24802.8|24782.8|24802.8|24782.8|24802.8|24782.8|24802.8|24782.8|0
1720803250000|2024-07-12 16:54:10|||||||||2
1720803260000|2024-07-12 16:54:20|24803.7|24783.7|24803.7|24783.7|24803.7|24783.7|24803.7|24783.7|2
1720803280000|2024-07-12 16:54:40|24806.2|24786.2|24808.7|24788.7|24808.7|24788.7|24806.2|24786.2|0
1720803290000|2024-07-12 16:54:50|24821.2|24781.2|24821.2|24781.2|24821.2|24781.2|24821.2|24781.2|3
1720803300000|2024-07-12 16:55:00|24815.3|24795.3|24815.3|24795.3|24815.3|24795.3|24815.3|24795.3|9
1720803320000|2024-07-12 16:55:20|||||||||2
1720803330000|2024-07-12 16:55:30|24811.2|24791.2|24812.8|24792.8|24812.8|24792.8|24811.2|24791.2|1
1720803340000|2024-07-12 16:55:40|24824.4|24784.4|24822.8|24802.8|24824.4|24802.8|24816|24784.4|2
1720803360000|2024-07-12 16:56:00|||||||||1
1720803370000|2024-07-12 16:56:10|||||||||1
1720803400000|2024-07-12 16:56:40|24821.2|24801.2|24820.3|24800.3|24821.2|24801.2|24820.3|24800.3|2
1720803420000|2024-07-12 16:57:00|||||||||1
1720803450000|2024-07-12 16:57:30|24821.9|24801.9|24822.8|24802.8|24822.8|24802.8|24821.9|24801.9|2
1720803470000|2024-07-12 16:57:50|||||||||1
1720803480000|2024-07-12 16:58:00|24817.8|24797.8|24817.8|24797.8|24817.8|24797.8|24817.8|24797.8|4
1720803490000|2024-07-12 16:58:10|24822.8|24802.8|24826.2|24806.2|24826.2|24806.2|24822.8|24802.8|23
1720803500000|2024-07-12 16:58:20|24828.7|24808.7|24832.8|24812.8|24832.8|24812.8|24828.7|24808.7|3
1720803510000|2024-07-12 16:58:30|24838.7|24818.7|24851.9|24831.9|24851.9|24831.9|24838.7|24818.7|9
1720803530000|2024-07-12 16:58:50|24858.3|24838.3|24862.8|24842.8|24862.8|24842.8|24858.3|24838.3|1
1720803540000|2024-07-12 16:59:00|24861.2|24841.2|24857.8|24837.8|24861.2|24841.2|24857.8|24837.8|2
1720803550000|2024-07-12 16:59:10|24854.4|24834.4|24855.3|24835.3|24855.3|24835.3|24854.4|24834.4|3
1720803570000|2024-07-12 16:59:30|24854.4|24834.4|24852.8|24832.8|24854.4|24834.4|24852.8|24832.8|2
1720803580000|2024-07-12 16:59:40|24850.3|24830.3|24850.3|24830.3|24850.3|24830.3|24850.3|24830.3|1
1720803590000|2024-07-12 16:59:50|24848.7|24828.7|24850.3|24830.3|24851.9|24831.9|24846.9|24826.9|7
1720803600000|2024-07-12 17:00:00|24847.1|24827.1|24844.4|24824.4|24847.1|24827.1|24844.4|24824.4|4
1720803610000|2024-07-12 17:00:10|24842.8|24822.8|24840.3|24820.3|24845.3|24825.3|24838.7|24818.7|16
1720803620000|2024-07-12 17:00:20|||||||||2
1720803630000|2024-07-12 17:00:30|24837.8|24817.8|24837.8|24817.8|24837.8|24817.8|24837.8|24817.8|1
1720803640000|2024-07-12 17:00:40|24840.3|24820.3|24840.3|24820.3|24840.3|24820.3|24840.3|24820.3|0
1720803660000|2024-07-12 17:01:00|24838.7|24818.7|24851.9|24831.9|24851.9|24831.9|24837.8|24817.8|15
1720803670000|2024-07-12 17:01:10|24852.8|24832.8|24866.9|24826.9|24866.9|24832.8|24852.8|24824.4|6
1720803680000|2024-07-12 17:01:20|24861.7|24841.7|24864.4|24844.4|24864.4|24844.4|24861.7|24841.7|2
1720803690000|2024-07-12 17:01:30|24865.3|24845.3|24868.7|24848.7|24869.4|24849.4|24865.3|24845.3|6
1720803700000|2024-07-12 17:01:40|24867.8|24847.8|24858.7|24838.7|24867.8|24847.8|24858.7|24838.7|5
1720803710000|2024-07-12 17:01:50|24855.3|24835.3|24855.3|24835.3|24855.3|24835.3|24855.3|24835.3|0
1720803740000|2024-07-12 17:02:20|24853.7|24833.7|24852.8|24832.8|24853.7|24833.7|24852.8|24832.8|1
1720803750000|2024-07-12 17:02:30|24847.8|24827.8|24847.8|24827.8|24847.8|24827.8|24847.8|24827.8|1
1720803760000|2024-07-12 17:02:40|24840.3|24820.3|24840.3|24820.3|24840.3|24820.3|24840.3|24820.3|1
1720803770000|2024-07-12 17:02:50|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|24840.3|24820.3|0
1720803780000|2024-07-12 17:03:00|24840.3|24820.3|24844.4|24824.4|24844.4|24824.4|24840.3|24820.3|3
1720803790000|2024-07-12 17:03:10|24845.3|24825.3|24863.5|24823.5|24863.5|24828.5|24845.3|24823.5|11
1720803800000|2024-07-12 17:03:20|24864.4|24824.4|24852.8|24832.8|24864.4|24832.8|24852.8|24823.5|2
1720803820000|2024-07-12 17:03:40|24864.4|24824.4|24852.8|24832.8|24864.4|24832.8|24852.8|24824.4|1
1720803830000|2024-07-12 17:03:50|24850.3|24830.3|24856.2|24816.2|24856.2|24830.3|24848.7|24816.2|2
1720803840000|2024-07-12 17:04:00|24855.3|24815.3|24855.3|24815.3|24855.3|24815.3|24855.3|24815.3|2
1720803860000|2024-07-12 17:04:20|24852.8|24812.8|24852.8|24812.8|24852.8|24812.8|24852.8|24812.8|2
1720803870000|2024-07-12 17:04:30|24855.3|24815.3|24853.7|24813.7|24855.3|24815.3|24853.7|24813.7|0
1720803880000|2024-07-12 17:04:40|24854.4|24814.4|24855.3|24815.3|24855.3|24815.3|24854.4|24814.4|1
1720803890000|2024-07-12 17:04:50|24853.7|24813.7|24852.8|24812.8|24855.3|24815.3|24852.8|24812.8|2
1720803900000|2024-07-12 17:05:00|24854.4|24814.4|24855.3|24815.3|24855.3|24815.3|24854.4|24814.4|0
1720803910000|2024-07-12 17:05:10|||||||||1
1720803920000|2024-07-12 17:05:20|24840.5|24820.5|24839.6|24819.6|24840.5|24820.5|24839.6|24819.6|4
1720803930000|2024-07-12 17:05:30|24840.5|24820.5|24842.1|24822.1|24842.1|24822.1|24840.5|24820.5|1
1720803960000|2024-07-12 17:06:00|||||||||1
1720803980000|2024-07-12 17:06:20|||||||||3
1720804000000|2024-07-12 17:06:40|24844.6|24824.6|24842.1|24822.1|24844.6|24824.6|24840.5|24820.5|3
1720804010000|2024-07-12 17:06:50|24836.2|24816.2|24820.3|24800.3|24836.2|24816.2|24820.3|24800.3|10
1720804020000|2024-07-12 17:07:00|||||||||4
1720804030000|2024-07-12 17:07:10|24819.4|24799.4|24820.3|24800.3|24820.3|24800.3|24819.4|24799.4|6
1720804050000|2024-07-12 17:07:30|24822.8|24802.8|24822.8|24802.8|24822.8|24802.8|24822.8|24802.8|12
1720804070000|2024-07-12 17:07:50|24821.2|24801.2|24819.4|24799.4|24821.2|24801.2|24817.8|24797.8|8
1720804080000|2024-07-12 17:08:00|24820.3|24800.3|24818.5|24798.5|24820.3|24800.3|24816.9|24796.9|85
1720804090000|2024-07-12 17:08:10|24821.7|24801.7|24821.7|24801.7|24821.7|24801.7|24821.7|24801.7|0
1720804100000|2024-07-12 17:08:20|24825.1|24805.1|24832.6|24812.6|24832.6|24812.6|24825.1|24805.1|4
1720804110000|2024-07-12 17:08:30|||||||||2
1720804120000|2024-07-12 17:08:40|24830.1|24810.1|24826.9|24806.9|24830.1|24810.1|24826.9|24806.9|3
1720804180000|2024-07-12 17:09:40|24823.5|24803.5|24825.1|24805.1|24825.1|24805.1|24823.5|24803.5|3
1720804190000|2024-07-12 17:09:50|24823.5|24803.5|24821.9|24801.9|24823.5|24803.5|24821.9|24801.9|2
1720804200000|2024-07-12 17:10:00|24820.1|24800.1|24820.1|24800.1|24820.1|24800.1|24820.1|24800.1|1
1720804210000|2024-07-12 17:10:10|24825.1|24805.1|24839.2|24819.2|24839.2|24819.2|24825.1|24796.7|14
1720804230000|2024-07-12 17:10:30|24837.6|24817.6|24835.1|24815.1|24837.6|24817.6|24835.1|24815.1|6
1720804240000|2024-07-12 17:10:40|24831.7|24811.7|24834.2|24814.2|24834.2|24814.2|24831.7|24811.7|0
1720804250000|2024-07-12 17:10:50|24832.6|24812.6|24832.6|24812.6|24832.6|24812.6|24832.6|24812.6|0
1720804260000|2024-07-12 17:11:00|||||||||1
1720804270000|2024-07-12 17:11:10|24834.2|24814.2|24832.6|24812.6|24834.2|24814.2|24832.6|24812.6|0
1720804290000|2024-07-12 17:11:30|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|0
1720804300000|2024-07-12 17:11:40|||||||||1
1720804320000|2024-07-12 17:12:00|24832.6|24812.6|24834.2|24814.2|24835.1|24815.1|24832.6|24812.6|2
1720804330000|2024-07-12 17:12:10|24835.1|24815.1|24833.5|24813.5|24835.1|24815.1|24833.5|24813.5|1
1720804340000|2024-07-12 17:12:20|24832.6|24812.6|24833.3|24813.3|24833.3|24813.3|24831.7|24811.7|3
1720804350000|2024-07-12 17:12:30|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|4
1720804360000|2024-07-12 17:12:40|24835.1|24815.1|24839.2|24819.2|24839.2|24819.2|24835.1|24815.1|16
1720804370000|2024-07-12 17:12:50|24843.3|24823.3|24840.1|24820.1|24843.3|24823.3|24840.1|24820.1|1
1720804390000|2024-07-12 17:13:10|24852.6|24812.6|24852.6|24812.6|24852.6|24812.6|24852.6|24812.6|0
1720804400000|2024-07-12 17:13:20|24844.2|24824.2|24837.6|24817.6|24844.2|24824.2|24837.6|24817.6|3
1720804430000|2024-07-12 17:13:50|24836|24816|24836|24816|24836|24816|24836|24816|0
1720804440000|2024-07-12 17:14:00|24835.1|24815.1|24832.6|24812.6|24836|24816|24832.6|24812.6|2
1720804450000|2024-07-12 17:14:10|||||||||1
1720804460000|2024-07-12 17:14:20|24834.2|24814.2|24830.1|24810.1|24835.1|24815.1|24830.1|24810.1|4
1720804470000|2024-07-12 17:14:30|24827.6|24807.6|24830.1|24810.1|24830.1|24810.1|24827.6|24807.6|0
1720804480000|2024-07-12 17:14:40|24832.6|24812.6|24835.1|24815.1|24835.1|24815.1|24832.6|24812.6|2
1720804490000|2024-07-12 17:14:50|24833.5|24813.5|24832.6|24812.6|24833.5|24813.5|24832.6|24812.6|0
1720804500000|2024-07-12 17:15:00|24828.5|24808.5|24828.5|24808.5|24828.5|24808.5|24828.5|24808.5|6
1720804510000|2024-07-12 17:15:10|24827.6|24807.6|24828.5|24808.5|24830.1|24810.1|24827.6|24807.6|4
1720804520000|2024-07-12 17:15:20|24830.1|24810.1|24831|24811|24831|24811|24830.1|24810.1|4
1720804530000|2024-07-12 17:15:30|24830.1|24810.1|24830.1|24810.1|24830.1|24810.1|24830.1|24810.1|2
1720804540000|2024-07-12 17:15:40|24828.5|24808.5|24832.6|24812.6|24832.6|24812.6|24828.5|24808.5|1
1720804560000|2024-07-12 17:16:00|24834.2|24814.2|24835.1|24815.1|24835.1|24815.1|24833.5|24813.5|1
1720804570000|2024-07-12 17:16:10|24833.5|24813.5|24832.6|24812.6|24833.5|24813.5|24832.6|24812.6|0
1720804600000|2024-07-12 17:16:40|24828.5|24808.5|24827.6|24807.6|24828.5|24808.5|24827.6|24807.6|9
1720804620000|2024-07-12 17:17:00|24829.2|24809.2|24829.2|24809.2|24829.2|24809.2|24829.2|24809.2|4
1720804630000|2024-07-12 17:17:10|24830.1|24810.1|24830.1|24810.1|24830.1|24810.1|24830.1|24810.1|0
1720804640000|2024-07-12 17:17:20|24831.7|24811.7|24827.6|24807.6|24832.6|24812.6|24827.6|24807.6|1
1720804650000|2024-07-12 17:17:30|24829.2|24809.2|24830.1|24810.1|24830.1|24810.1|24829.2|24809.2|20
1720804660000|2024-07-12 17:17:40|24831.7|24811.7|24830.8|24810.8|24831.7|24811.7|24830.8|24810.8|22
1720804670000|2024-07-12 17:17:50|||||||||8
1720804680000|2024-07-12 17:18:00|24829.2|24809.2|24829.2|24809.2|24829.2|24809.2|24829.2|24809.2|1
1720804690000|2024-07-12 17:18:10|24830.8|24810.8|24830.8|24810.8|24830.8|24810.8|24830.8|24810.8|4
1720804700000|2024-07-12 17:18:20|24831.7|24811.7|24833.3|24813.3|24833.3|24813.3|24831.7|24811.7|6
1720804710000|2024-07-12 17:18:30|24834.9|24814.9|24833.3|24813.3|24835.8|24815.8|24830.1|24810.1|50
1720804720000|2024-07-12 17:18:40|24830.8|24810.8|24830.8|24810.8|24830.8|24810.8|24830.8|24810.8|1
1720804730000|2024-07-12 17:18:50|24832.4|24812.4|24830.8|24810.8|24833.3|24813.3|24830.8|24810.8|0
1720804740000|2024-07-12 17:19:00|||||||||19
1720804750000|2024-07-12 17:19:10|24829.2|24809.2|24829.2|24809.2|24829.2|24809.2|24829.2|24809.2|0
1720804770000|2024-07-12 17:19:30|24832.4|24812.4|24840.8|24820.8|24840.8|24820.8|24832.4|24812.4|7
1720804780000|2024-07-12 17:19:40|24839.2|24819.2|24838.3|24818.3|24839.2|24819.2|24838.3|24818.3|1
1720804790000|2024-07-12 17:19:50|24836.7|24816.7|24829.2|24809.2|24836.7|24816.7|24829.2|24809.2|10
1720804800000|2024-07-12 17:20:00|24831.7|24811.7|24829.9|24809.9|24831.7|24811.7|24826.7|24806.7|2
1720804810000|2024-07-12 17:20:10|24830.8|24810.8|24833.3|24813.3|24835.8|24815.8|24830.8|24810.8|4
1720804820000|2024-07-12 17:20:20|24834.9|24814.9|24833.3|24813.3|24835.8|24815.8|24833.3|24813.3|3
1720804830000|2024-07-12 17:20:30|24834.9|24814.9|24830.1|24810.1|24834.9|24814.9|24830.1|24810.1|5
1720804840000|2024-07-12 17:20:40|24829.2|24809.2|24817.6|24797.6|24829.2|24809.2|24817.6|24797.6|17
1720804850000|2024-07-12 17:20:50|24818.5|24798.5|24818.5|24798.5|24818.5|24798.5|24818.5|24798.5|1
1720804860000|2024-07-12 17:21:00|24820.1|24800.1|24820.1|24800.1|24820.1|24800.1|24820.1|24800.1|0
1720804870000|2024-07-12 17:21:10|24821|24801|24833.5|24813.5|24833.5|24813.5|24821|24801|2
1720804880000|2024-07-12 17:21:20|||||||||1
1720804900000|2024-07-12 17:21:40|24832.6|24812.6|24832.6|24812.6|24832.6|24812.6|24832.6|24812.6|1
1720804920000|2024-07-12 17:22:00|24833.5|24813.5|24831|24811|24833.5|24813.5|24831|24811|1
1720804930000|2024-07-12 17:22:10|24834.2|24814.2|24835.1|24815.1|24835.1|24815.1|24832.6|24812.6|6
1720804940000|2024-07-12 17:22:20|||||||||2
1720804970000|2024-07-12 17:22:50|24837.6|24817.6|24839.2|24819.2|24839.2|24819.2|24837.6|24817.6|1
1720804980000|2024-07-12 17:23:00|24837.6|24817.6|24838.5|24818.5|24838.5|24818.5|24836|24816|1
1720804990000|2024-07-12 17:23:10|24840.1|24820.1|24842.6|24822.6|24842.6|24822.6|24840.1|24820.1|1
1720805010000|2024-07-12 17:23:30|24844.4|24824.4|24846.9|24826.9|24846.9|24826.9|24844.4|24824.4|2
1720805020000|2024-07-12 17:23:40|24847.7|24827.7|24850.2|24830.2|24850.2|24830.2|24847.7|24827.7|2
1720805030000|2024-07-12 17:23:50|||||||||1
1720805040000|2024-07-12 17:24:00|||||||||3
1720805050000|2024-07-12 17:24:10|24853.5|24833.5|24856|24836|24856|24836|24853.5|24833.5|13
1720805060000|2024-07-12 17:24:20|24857.6|24837.6|24859.2|24839.2|24859.2|24839.2|24857.6|24837.6|5
1720805070000|2024-07-12 17:24:30|||||||||9
1720805080000|2024-07-12 17:24:40|24856.7|24836.7|24856.7|24836.7|24856.7|24836.7|24856.7|24836.7|4
1720805100000|2024-07-12 17:25:00|24859.9|24839.9|24856.7|24836.7|24859.9|24839.9|24856.7|24836.7|9
1720805120000|2024-07-12 17:25:20|24857.6|24837.6|24862.4|24842.4|24862.4|24842.4|24857.6|24837.6|7
1720805140000|2024-07-12 17:25:40|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|24861.7|24841.7|4
1720805160000|2024-07-12 17:26:00|24864.2|24844.2|24862.6|24842.6|24864.2|24844.2|24862.6|24842.6|8
1720805170000|2024-07-12 17:26:10|24864.2|24844.2|24861.7|24841.7|24864.2|24844.2|24861.7|24841.7|34
1720805180000|2024-07-12 17:26:20|||||||||6
1720805190000|2024-07-12 17:26:30|||||||||38
1720805200000|2024-07-12 17:26:40|24863.3|24843.3|24863.3|24843.3|24864.9|24844.9|24863.3|24843.3|5
1720805210000|2024-07-12 17:26:50|24864.9|24844.9|24870.8|24850.8|24870.8|24850.8|24864.9|24844.9|22
1720805220000|2024-07-12 17:27:00|24871.7|24851.7|24875.8|24855.8|24875.8|24855.8|24871.7|24851.7|15
1720805230000|2024-07-12 17:27:10|24877.4|24857.4|24879|24859|24880.6|24860.6|24877.4|24857.4|13
1720805240000|2024-07-12 17:27:20|24880.6|24860.6|24882.4|24862.4|24888.1|24868.1|24880.6|24860.6|42
1720805250000|2024-07-12 17:27:30|24884|24864|24864.9|24844.9|24890.8|24864|24864.9|24844.9|16
1720805260000|2024-07-12 17:27:40|24867.4|24847.4|24870.8|24850.8|24870.8|24850.8|24865.8|24845.8|5
1720805270000|2024-07-12 17:27:50|24869.2|24849.2|24854.2|24834.2|24869.2|24849.2|24854.2|24834.2|13
1720805280000|2024-07-12 17:28:00|24856.7|24836.7|24856.7|24836.7|24856.7|24836.7|24853.5|24833.5|2
1720805290000|2024-07-12 17:28:10|24854.2|24834.2|24854.2|24834.2|24854.2|24834.2|24852.6|24832.6|2
1720805300000|2024-07-12 17:28:20|24853.3|24833.3|24851.7|24831.7|24853.3|24833.3|24851.7|24831.7|4
1720805310000|2024-07-12 17:28:30|24852.6|24832.6|24854.2|24834.2|24854.2|24834.2|24852.6|24832.6|4
1720805320000|2024-07-12 17:28:40|24858.3|24838.3|24860.8|24840.8|24864.9|24844.9|24857.4|24837.4|18
1720805330000|2024-07-12 17:28:50|24862.4|24842.4|24862.4|24842.4|24862.4|24842.4|24858.3|24838.3|17
1720805340000|2024-07-12 17:29:00|24863.3|24843.3|24849.2|24829.2|24866.7|24843.3|24849.2|24821.7|39
1720805350000|2024-07-12 17:29:10|24850.8|24830.8|24844.9|24824.9|24853.3|24833.3|24844.9|24824.9|14
1720805360000|2024-07-12 17:29:20|24852.4|24832.4|24849|24829|24854|24834|24849|24829|4
1720805370000|2024-07-12 17:29:30|24849.9|24829.9|24849.9|24829.9|24849.9|24829.9|24847.4|24827.4|12
1720805380000|2024-07-12 17:29:40|24851.5|24831.5|24854|24834|24854|24834|24851.5|24831.5|10
1720805390000|2024-07-12 17:29:50|24849|24829|24837.4|24817.4|24849|24829|24837.4|24817.4|25
1721031310000|2024-07-15 08:15:10|24644.1|24624.1|24611.1|24591.1|24644.1|24624.1|24611.1|24591.1|19
1721031320000|2024-07-15 08:15:20|24612.6|24592.6|24620.1|24600.1|24626.6|24606.6|24612.6|24592.6|26
1721031330000|2024-07-15 08:15:30|24619.1|24599.1|24623.1|24603.1|24624.6|24604.6|24614.1|24594.1|6
1721031340000|2024-07-15 08:15:40|24624.1|24604.1|24570.5|24550.5|24624.1|24604.1|24570.5|24543.6|27
1721031350000|2024-07-15 08:15:50|24576.1|24556.1|24582.6|24562.6|24582.6|24562.6|24576.1|24556.1|29
1721031360000|2024-07-15 08:16:00|24583.6|24563.6|24579.6|24559.6|24583.6|24563.6|24579.6|24559.6|6
1721031370000|2024-07-15 08:16:10|24582.6|24562.6|24599.6|24559.6|24599.6|24564.1|24582.6|24559.6|3
1721031380000|2024-07-15 08:16:20|24604.1|24564.1|24607.1|24567.1|24607.1|24567.1|24604.1|24564.1|1
1721031390000|2024-07-15 08:16:30|24608.6|24568.6|24601.1|24581.1|24608.6|24581.1|24600.1|24568.6|2
1721031400000|2024-07-15 08:16:40|24602.1|24582.1|24616.1|24596.1|24622.1|24596.1|24602.1|24573.6|6
1721031410000|2024-07-15 08:16:50|24633.6|24593.6|24641.1|24621.1|24649.6|24621.1|24633.6|24593.6|2
1721031420000|2024-07-15 08:17:00|24645.1|24625.1|24678.6|24658.6|24682.6|24659.1|24645.1|24625.1|1
1721031430000|2024-07-15 08:17:10|24680.6|24660.6|24680.1|24660.1|24682.6|24662.6|24680.1|24660.1|2
1721031440000|2024-07-15 08:17:20|24678.5|24658.5|24673.5|24653.5|24678.5|24658.5|24673.5|24653.5|1
1721031450000|2024-07-15 08:17:30|24672.5|24652.5|24670|24650|24672.5|24652.5|24670|24650|0
1721031460000|2024-07-15 08:17:40|||||||||1
1721031470000|2024-07-15 08:17:50|24668.5|24648.5|24657|24637|24668.5|24648.5|24657|24637|4
1721031480000|2024-07-15 08:18:00|24655|24635|24737.5|24697.5|24737.5|24703.5|24642.5|24618.5|31
1721031490000|2024-07-15 08:18:10|24726|24706|24697.5|24657.5|24727.5|24706.5|24690|24657.5|15
1721031500000|2024-07-15 08:18:20|24699.5|24659.5|24697.5|24677.5|24707.5|24677.5|24691|24659.5|1
1721031510000|2024-07-15 08:18:30|24695|24675|24691|24671|24710.5|24680.5|24691|24662.5|1
1721031520000|2024-07-15 08:18:40|24699.5|24659.5|24707.5|24687.5|24707.5|24687.5|24688.5|24659.5|4
1721031540000|2024-07-15 08:19:00|24714.5|24674.5|24702|24682|24714.5|24682|24697.5|24674.5|2
1721031550000|2024-07-15 08:19:10|24705|24685|24705|24685|24705|24685|24705|24685|0
1721031560000|2024-07-15 08:19:20|24712.5|24692.5|24712.5|24692.5|24712.5|24692.5|24712.5|24692.5|1
1721031570000|2024-07-15 08:19:30|24711.5|24691.5|24710|24690|24711.5|24691.5|24710|24690|2
1721031590000|2024-07-15 08:19:50|24726|24686|24730.5|24690.5|24732|24692|24726|24686|26
1721031600000|2024-07-15 08:20:00|24729.5|24689.5|24731|24711|24731|24711|24719|24689.5|2
1721031610000|2024-07-15 08:20:10|24734.5|24714.5|24708|24688|24739.5|24719.5|24708|24688|11
1721031620000|2024-07-15 08:20:20|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|2
1721031660000|2024-07-15 08:21:00|24708|24688|24706.5|24686.5|24708|24688|24706.5|24686.5|0
1721031670000|2024-07-15 08:21:10|24702.5|24682.5|24695|24675|24702.5|24682.5|24695|24675|6
1721031680000|2024-07-15 08:21:20|24692|24672|24669.5|24649.5|24692|24672|24669.5|24649.5|4
1721031690000|2024-07-15 08:21:30|24666.5|24646.5|24670.5|24630.5|24670.5|24646.5|24662|24630.5|7
1721031700000|2024-07-15 08:21:40|24659|24639|24659|24639|24659|24639|24659|24639|0
1721031710000|2024-07-15 08:21:50|24660|24640|24661.5|24641.5|24661.5|24641.5|24660|24640|1
1721031720000|2024-07-15 08:22:00|24660|24640|24660|24640|24660|24640|24660|24640|1
1721031730000|2024-07-15 08:22:10|24659|24639|24647.5|24627.5|24659|24639|24647.5|24627.5|5
1721031740000|2024-07-15 08:22:20|24646.5|24626.5|24639|24619|24646.5|24626.5|24637.5|24617.5|3
1721031750000|2024-07-15 08:22:30|24640|24620|24666.5|24626.5|24666.5|24626.5|24640|24620|6
1721031760000|2024-07-15 08:22:40|24661|24641|24671.5|24651.5|24671.5|24651.5|24661|24641|2
1721031770000|2024-07-15 08:22:50|24674|24654|24674|24654|24674|24654|24674|24654|1
1721031780000|2024-07-15 08:23:00|24673.5|24653.5|24679|24659|24680.5|24660.5|24673.5|24653.5|0
1721031790000|2024-07-15 08:23:10|24676.5|24656.5|24676.5|24656.5|24676.5|24656.5|24676.5|24656.5|0
1721031800000|2024-07-15 08:23:20|24675|24655|24662.5|24642.5|24675|24655|24662.5|24642.5|4
1721031820000|2024-07-15 08:23:40|24661|24641|24660|24640|24661|24641|24660|24640|1
1721031870000|2024-07-15 08:24:30|24651.5|24631.5|24651.5|24631.5|24651.5|24631.5|24651.5|24631.5|7
1721031880000|2024-07-15 08:24:40|24648.5|24628.5|24654|24634|24661|24634|24646.5|24621|13
1721031890000|2024-07-15 08:24:50|24657.5|24637.5|24660.5|24640.5|24660.5|24640.5|24657.5|24637.5|1
1721031900000|2024-07-15 08:25:00|24661.5|24641.5|24661.5|24641.5|24661.5|24641.5|24661.5|24641.5|1
1721031910000|2024-07-15 08:25:10|24660.5|24640.5|24660.5|24640.5|24660.5|24640.5|24660.5|24640.5|0
1721031930000|2024-07-15 08:25:30|24657.5|24637.5|24657.5|24637.5|24657.5|24637.5|24657.5|24637.5|2
1721031940000|2024-07-15 08:25:40|24656.5|24636.5|24656.5|24636.5|24656.5|24636.5|24656.5|24636.5|2
1721031950000|2024-07-15 08:25:50|24652|24632|24627.5|24607.5|24652|24632|24627.5|24607.5|17
1721031960000|2024-07-15 08:26:00|24623|24603|24620.5|24600.5|24623|24603|24620.5|24600.5|9
1721031970000|2024-07-15 08:26:10|24619.5|24599.5|24619.5|24599.5|24619.5|24599.5|24619.5|24599.5|0
1721031980000|2024-07-15 08:26:20|24623|24603|24623|24603|24623|24603|24623|24603|9
1721031990000|2024-07-15 08:26:30|24624|24604|24621.5|24601.5|24624|24604|24621.5|24601.5|16
1721032000000|2024-07-15 08:26:40|24619.5|24599.5|24619.5|24599.5|24619.5|24599.5|24619.5|24599.5|0
1721032020000|2024-07-15 08:27:00|24620.5|24600.5|24620.5|24600.5|24620.5|24600.5|24620.5|24600.5|0
1721032030000|2024-07-15 08:27:10|24614|24594|24609|24589|24614|24594|24609|24589|5
1721032040000|2024-07-15 08:27:20|24605|24585|24600|24580|24605|24585|24600|24580|6
1721032050000|2024-07-15 08:27:30|||||||||1
1721032070000|2024-07-15 08:27:50|24597|24577|24597|24577|24597|24577|24597|24577|3
1721032080000|2024-07-15 08:28:00|24596|24576|24596.5|24576.5|24596.5|24576.5|24595|24575|6
1721032090000|2024-07-15 08:28:10|24601.5|24581.5|24601.5|24581.5|24601.5|24581.5|24601.5|24581.5|4
1721032100000|2024-07-15 08:28:20|24602.5|24582.5|24604|24584|24604|24584|24602.5|24582.5|2
1721032110000|2024-07-15 08:28:30|24605|24585|24617.5|24597.5|24617.5|24597.5|24605|24585|6
1721032120000|2024-07-15 08:28:40|24616|24596|24616|24596|24616|24596|24616|24596|0
1721032140000|2024-07-15 08:29:00|24624.5|24584.5|24616|24596|24624.5|24596|24616|24584.5|0
1721032150000|2024-07-15 08:29:10|24624.5|24584.5|24611|24591|24624.5|24592|24611|24584.5|1
1721032160000|2024-07-15 08:29:20|24611.5|24591.5|24607.5|24587.5|24611.5|24591.5|24607.5|24587.5|1
1721032180000|2024-07-15 08:29:40|24606.5|24586.5|24613.5|24573.5|24613.5|24586.5|24606.5|24573.5|4
1721032190000|2024-07-15 08:29:50|24595|24575|24589|24569|24595|24575|24589|24569|3
1721032200000|2024-07-15 08:30:00|24587.5|24567.5|24577|24557|24587.5|24567.5|24577|24557|35
1721032210000|2024-07-15 08:30:10|24583.5|24543.5|24575|24555|24583.5|24555|24575|24543.5|10
1721032220000|2024-07-15 08:30:20|24576|24556|24575|24555|24576|24556|24575|24555|1
1721032240000|2024-07-15 08:30:40|||||||||1
1721032260000|2024-07-15 08:31:00|24571|24551|24565.5|24545.5|24571|24551|24565.5|24545.5|15
1721032270000|2024-07-15 08:31:10|24563.5|24543.5|24561.5|24541.5|24563.5|24543.5|24561.5|24541.5|5
1721032280000|2024-07-15 08:31:20|24561|24541|24560.5|24540.5|24561|24541|24557.5|24537.5|3
1721032290000|2024-07-15 08:31:30|24562.5|24542.5|24561|24541|24562.5|24542.5|24561|24541|0
1721032300000|2024-07-15 08:31:40|24562.5|24542.5|24579.5|24539.5|24579.5|24542.5|24562.5|24539.5|1
1721032310000|2024-07-15 08:31:50|24576|24556|24583|24563|24599.5|24575|24576|24556|6
1721032320000|2024-07-15 08:32:00|24581|24561|24580|24560|24582.5|24562.5|24578.5|24558.5|0
1721032330000|2024-07-15 08:32:10|24582.5|24562.5|24603.5|24563.5|24608.5|24580|24580|24560|6
1721032340000|2024-07-15 08:32:20|24592|24572|24591|24571|24592.5|24572.5|24591|24571|2
1721032350000|2024-07-15 08:32:30|24590|24570|24589|24569|24590|24570|24587.5|24567.5|1
1721032360000|2024-07-15 08:32:40|24590|24570|24592.5|24572.5|24592.5|24572.5|24590|24570|0
1721032380000|2024-07-15 08:33:00|||||||||1
1721032390000|2024-07-15 08:33:10|24595|24575|24595|24575|24595|24575|24595|24575|0
1721032420000|2024-07-15 08:33:40|24592.5|24572.5|24587|24567|24592.5|24572.5|24587|24567|2
1721032430000|2024-07-15 08:33:50|24585|24565|24577.5|24557.5|24585|24565|24577.5|24557.5|1
1721032440000|2024-07-15 08:34:00|24574.5|24554.5|24581.5|24561.5|24581.5|24561.5|24572.5|24552.5|7
1721032450000|2024-07-15 08:34:10|24587.5|24567.5|24588.5|24568.5|24590.5|24570.5|24587.5|24567.5|8
1721032460000|2024-07-15 08:34:20|24587.5|24567.5|24597.5|24577.5|24597.5|24577.5|24587.5|24567.5|3
1721032470000|2024-07-15 08:34:30|24599|24579|24597.5|24577.5|24600|24580|24597.5|24577.5|0
1721032500000|2024-07-15 08:35:00|24593|24573|24586|24566|24593|24573|24586|24566|4
1721032510000|2024-07-15 08:35:10|24585|24565|24593.5|24553.5|24593.5|24565|24585|24553.5|0
1721032530000|2024-07-15 08:35:30|24592.5|24552.5|24579|24559|24592.5|24564|24573.5|24548.5|5
1721032540000|2024-07-15 08:35:40|24581.5|24561.5|24581.5|24561.5|24581.5|24561.5|24581.5|24561.5|0
1721032550000|2024-07-15 08:35:50|24580|24560|24584|24564|24584|24564|24580|24560|3
1721032560000|2024-07-15 08:36:00|24587|24567|24614|24594|24627.5|24601.5|24587|24567|11
1721032570000|2024-07-15 08:36:10|24622.5|24582.5|24613|24593|24622.5|24593|24613|24581.5|0
1721032580000|2024-07-15 08:36:20|24621.5|24581.5|24609|24589|24621.5|24590|24609|24581.5|1
1721032600000|2024-07-15 08:36:40|24607.5|24587.5|24607.5|24587.5|24607.5|24587.5|24607.5|24587.5|1
1721032610000|2024-07-15 08:36:50|24603.5|24583.5|24599.5|24579.5|24603.5|24583.5|24595.5|24575.5|3
1721032620000|2024-07-15 08:37:00|24601.5|24581.5|24614|24594|24614|24594|24601.5|24581.5|0
1721032660000|2024-07-15 08:37:40|24612.5|24592.5|24595|24575|24612.5|24592.5|24595|24575|1
1721032670000|2024-07-15 08:37:50|24595.5|24575.5|24620|24600|24620|24600|24594|24574|6
1721032680000|2024-07-15 08:38:00|24619|24599|24619|24599|24619|24599|24619|24599|0
1721032700000|2024-07-15 08:38:20|24616.5|24596.5|24610.5|24590.5|24630.5|24596.5|24603|24570.5|4
1721032710000|2024-07-15 08:38:30|24603|24583|24600|24580|24603|24583|24600|24580|1
1721032720000|2024-07-15 08:38:40|24599|24579|24599|24579|24599|24579|24599|24579|0
1721032730000|2024-07-15 08:38:50|24600|24580|24602.5|24582.5|24604|24584|24600|24580|2
1721032750000|2024-07-15 08:39:10|24604|24584|24602.5|24582.5|24604|24584|24602.5|24582.5|0
1721032760000|2024-07-15 08:39:20|24601|24581|24600|24580|24601|24581|24600|24580|0
1721032780000|2024-07-15 08:39:40|24597|24577|24590.5|24570.5|24597|24577|24590.5|24570.5|0
1721032800000|2024-07-15 08:40:00|24588|24568|24584|24564|24588|24568|24584|24564|0
1721032820000|2024-07-15 08:40:20|24582.5|24562.5|24580.5|24560.5|24582.5|24562.5|24580.5|24560.5|1
1721032830000|2024-07-15 08:40:30|24577.5|24557.5|24569|24549|24577.5|24557.5|24569|24549|2
1721032840000|2024-07-15 08:40:40|24568|24548|24561.5|24541.5|24568|24548|24561.5|24541.5|0
1721032850000|2024-07-15 08:40:50|24562.5|24542.5|24562.5|24542.5|24562.5|24542.5|24562.5|24542.5|1
1721032860000|2024-07-15 08:41:00|24575|24555|24575|24555|24575|24555|24575|24555|2
1721032880000|2024-07-15 08:41:20|24578|24558|24570|24550|24580|24560|24570|24550|3
1721032900000|2024-07-15 08:41:40|24574|24554|24575|24555|24575|24555|24574|24554|1
1721032910000|2024-07-15 08:41:50|24576.5|24556.5|24577.5|24557.5|24577.5|24557.5|24576.5|24556.5|0
1721032920000|2024-07-15 08:42:00|24576|24556|24575|24555|24576|24556|24575|24555|0
1721032930000|2024-07-15 08:42:10|24570|24550|24570|24550|24570|24550|24570|24550|0
1721032940000|2024-07-15 08:42:20|24571.5|24551.5|24572.5|24552.5|24574|24554|24571.5|24551.5|2
1721032970000|2024-07-15 08:42:50|24575|24555|24572.5|24552.5|24575|24555|24572.5|24552.5|1
1721032980000|2024-07-15 08:43:00|24575|24555|24573.5|24553.5|24575|24555|24573.5|24553.5|1
1721033000000|2024-07-15 08:43:20|24577.5|24557.5|24577.5|24557.5|24577.5|24557.5|24577.5|24557.5|3
1721033030000|2024-07-15 08:43:50|24581.5|24561.5|24581.5|24561.5|24581.5|24561.5|24581.5|24561.5|5
1721033040000|2024-07-15 08:44:00|24584.5|24564.5|24606.5|24586.5|24607.5|24587.5|24584.5|24564.5|21
1721033050000|2024-07-15 08:44:10|24605|24585|24604|24584|24605|24585|24604|24584|0
1721033060000|2024-07-15 08:44:20|24605|24585|24601|24581|24612.5|24586.5|24601|24572.5|2
1721033070000|2024-07-15 08:44:30|24600|24580|24595|24575|24600|24580|24595|24575|0
1721033080000|2024-07-15 08:44:40|24596.5|24576.5|24596.5|24576.5|24596.5|24576.5|24596.5|24576.5|1
1721033090000|2024-07-15 08:44:50|24593|24573|24590.5|24570.5|24593|24573|24590.5|24570.5|1
1721033100000|2024-07-15 08:45:00|24589|24569|24587.5|24567.5|24589|24569|24587.5|24567.5|3
1721033110000|2024-07-15 08:45:10|24590|24570|24592.5|24572.5|24592.5|24572.5|24590|24570|2
1721033120000|2024-07-15 08:45:20|24597.5|24577.5|24595|24575|24597.5|24577.5|24595|24575|0
1721033130000|2024-07-15 08:45:30|24598|24578|24600|24580|24600|24580|24598|24578|8
1721033140000|2024-07-15 08:45:40|24601.5|24581.5|24603.5|24583.5|24605|24585|24601.5|24581.5|0
1721033160000|2024-07-15 08:46:00|24602.5|24582.5|24607.5|24567.5|24609.5|24582.5|24602.5|24565|3
1721033180000|2024-07-15 08:46:20|24605|24565|24606.5|24566.5|24606.5|24566.5|24605|24565|1
1721033190000|2024-07-15 08:46:30|24607.5|24567.5|24594|24574|24607.5|24575|24594|24567.5|0
1721033220000|2024-07-15 08:47:00|24602.5|24562.5|24589|24569|24602.5|24574|24589|24561.5|0
1721033230000|2024-07-15 08:47:10|24587.5|24567.5|24582|24562|24590.5|24567.5|24582|24550.5|2
1721033240000|2024-07-15 08:47:20|24581|24561|24580|24560|24581.5|24561.5|24580|24560|2
1721033260000|2024-07-15 08:47:40|24581|24561|24580|24560|24581|24561|24580|24560|2
1721033270000|2024-07-15 08:47:50|24588.5|24548.5|24576|24556|24588.5|24556|24576|24548.5|0
1721033280000|2024-07-15 08:48:00|24584.5|24544.5|24576|24556|24586|24556|24576|24544.5|1
1721033290000|2024-07-15 08:48:10|24584.5|24544.5|24584.5|24544.5|24584.5|24544.5|24584.5|24544.5|0
1721033310000|2024-07-15 08:48:30|24583.5|24543.5|24572|24552|24583.5|24552|24572|24543.5|0
1721033320000|2024-07-15 08:48:40|24568.5|24548.5|24567.5|24547.5|24569|24549|24567.5|24547.5|1
1721033340000|2024-07-15 08:49:00|24569|24549|24569|24549|24569|24549|24569|24549|0
1721033350000|2024-07-15 08:49:10|24566.5|24546.5|24565|24545|24566.5|24546.5|24565|24545|2
1721033360000|2024-07-15 08:49:20|24562.5|24542.5|24559.5|24539.5|24562.5|24542.5|24559.5|24539.5|3
1721033370000|2024-07-15 08:49:30|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|0
1721033380000|2024-07-15 08:49:40|24560|24540|24572.5|24552.5|24572.5|24552.5|24560|24540|4
1721033390000|2024-07-15 08:49:50|24570|24550|24570|24550|24570|24550|24570|24550|0
1721033400000|2024-07-15 08:50:00|24568.5|24548.5|24568.5|24548.5|24568.5|24548.5|24568.5|24548.5|0
1721033410000|2024-07-15 08:50:10|24567.5|24547.5|24567.5|24547.5|24567.5|24547.5|24567.5|24547.5|0
1721033430000|2024-07-15 08:50:30|24569.5|24549.5|24572.5|24552.5|24572.5|24552.5|24569.5|24549.5|2
1721033440000|2024-07-15 08:50:40|24570|24550|24570|24550|24570|24550|24570|24550|0
1721033490000|2024-07-15 08:51:30|24568|24548|24560|24540|24568|24548|24560|24540|2
1721033500000|2024-07-15 08:51:40|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|0
1721033520000|2024-07-15 08:52:00|24557.5|24537.5|24557.5|24537.5|24557.5|24537.5|24557.5|24537.5|0
1721033560000|2024-07-15 08:52:40|24556|24536|24556|24536|24556|24536|24556|24536|7
1721033570000|2024-07-15 08:52:50|24547.5|24527.5|24527|24507|24547.5|24527.5|24527|24507|71
1721033580000|2024-07-15 08:53:00|24523.5|24503.5|24519.5|24499.5|24523.5|24503.5|24519.5|24499.5|5
1721033590000|2024-07-15 08:53:10|24523.5|24503.5|24525|24505|24525|24505|24523.5|24503.5|1
1721033600000|2024-07-15 08:53:20|24523|24503|24521.5|24501.5|24523|24503|24521.5|24501.5|1
1721033610000|2024-07-15 08:53:30|24519.5|24499.5|24524.5|24504.5|24524.5|24504.5|24519.5|24499.5|5
1721033630000|2024-07-15 08:53:50|24519.5|24499.5|24519.5|24499.5|24519.5|24499.5|24519.5|24499.5|3
1721033660000|2024-07-15 08:54:20|24521|24501|24520.5|24500.5|24522|24502|24520.5|24500.5|1
1721033670000|2024-07-15 08:54:30|24519.5|24499.5|24519.5|24499.5|24519.5|24499.5|24519.5|24499.5|0
1721033690000|2024-07-15 08:54:50|24517|24497|24518.5|24498.5|24519.5|24499.5|24517|24497|3
1721033700000|2024-07-15 08:55:00|24519.5|24499.5|24517|24497|24519.5|24499.5|24517|24497|4
1721033710000|2024-07-15 08:55:10|24514|24494|24513|24493|24514|24494|24513|24493|2
1721033720000|2024-07-15 08:55:20|||||||||1
1721033730000|2024-07-15 08:55:30|24512|24492|24501.5|24481.5|24512|24492|24501.5|24481.5|11
1721033740000|2024-07-15 08:55:40|24503|24483|24507|24487|24507|24487|24503|24483|3
1721033750000|2024-07-15 08:55:50|||||||||3
1721033760000|2024-07-15 08:56:00|24504.5|24484.5|24502|24482|24504.5|24484.5|24502|24482|2
1721033780000|2024-07-15 08:56:20|24503.5|24483.5|24504.5|24484.5|24504.5|24484.5|24503.5|24483.5|6
1721033790000|2024-07-15 08:56:30|24502|24482|24504.5|24484.5|24504.5|24484.5|24502|24482|0
1721033800000|2024-07-15 08:56:40|24502|24482|24502|24482|24502|24482|24502|24482|8
1721033810000|2024-07-15 08:56:50|24494.5|24474.5|24487|24467|24494.5|24474.5|24485.5|24465.5|1
1721033820000|2024-07-15 08:57:00|24485.5|24465.5|24485.5|24465.5|24487|24467|24485.5|24465.5|1
1721033830000|2024-07-15 08:57:10|24487|24467|24484|24464|24487|24467|24484|24464|5
1721033840000|2024-07-15 08:57:20|24485.5|24465.5|24489.5|24469.5|24489.5|24469.5|24485.5|24465.5|1
1721033850000|2024-07-15 08:57:30|24488.5|24468.5|24488.5|24468.5|24488.5|24468.5|24488.5|24468.5|10
1721033870000|2024-07-15 08:57:50|24485.5|24465.5|24487.5|24467.5|24487.5|24467.5|24484.5|24464.5|0
1721033880000|2024-07-15 08:58:00|24488.5|24468.5|24479.5|24459.5|24488.5|24468.5|24479.5|24459.5|2
1721033890000|2024-07-15 08:58:10|24474.5|24454.5|24474.5|24454.5|24474.5|24454.5|24474.5|24454.5|1
1721033920000|2024-07-15 08:58:40|24473|24453|24473|24453|24473|24453|24473|24453|4
1721033930000|2024-07-15 08:58:50|24475.5|24455.5|24475.5|24455.5|24475.5|24455.5|24475.5|24455.5|0
1721033940000|2024-07-15 08:59:00|24478|24458|24478|24458|24478|24458|24478|24458|1
1721033960000|2024-07-15 08:59:20|24476.5|24456.5|24478|24458|24478|24458|24475.5|24455.5|0
1721033980000|2024-07-15 08:59:40|24477.9|24457.9|24477.9|24457.9|24477.9|24457.9|24477.9|24457.9|0
1721033990000|2024-07-15 08:59:50|24479.4|24459.4|24475.4|24455.4|24479.4|24459.4|24475.4|24455.4|0
1721034000000|2024-07-15 09:00:00|24479.4|24459.4|24479.4|24459.4|24479.4|24459.4|24479.4|24459.4|2
1721034020000|2024-07-15 09:00:20|||||||||1
1721034030000|2024-07-15 09:00:30|24480.4|24460.4|24498.4|24478.4|24498.4|24478.4|24480.4|24460.4|8
1721034040000|2024-07-15 09:00:40|24499.9|24479.9|24498.4|24478.4|24499.9|24479.9|24498.4|24478.4|0
1721034050000|2024-07-15 09:00:50|24500.9|24480.9|24513.9|24493.9|24515.4|24495.4|24500.9|24480.9|4
1721034060000|2024-07-15 09:01:00|24516.9|24496.9|24514.4|24494.4|24516.9|24496.9|24511.9|24491.9|1
1721034070000|2024-07-15 09:01:10|24516.9|24496.9|24516.9|24496.9|24516.9|24496.9|24516.9|24496.9|0
1721034120000|2024-07-15 09:02:00|24514.4|24494.4|24511.9|24491.9|24514.4|24494.4|24511.9|24491.9|1
1721034130000|2024-07-15 09:02:10|24506.9|24486.9|24513.4|24493.4|24513.4|24493.4|24506.9|24486.9|2
1721034140000|2024-07-15 09:02:20|24514.4|24494.4|24504.4|24484.4|24514.4|24494.4|24502.9|24482.9|4
1721034150000|2024-07-15 09:02:30|24502.9|24482.9|24503.4|24483.4|24503.4|24483.4|24501.9|24481.9|21
1721034160000|2024-07-15 09:02:40|24502.4|24482.4|24504.4|24484.4|24504.4|24484.4|24502.4|24482.4|0
1721034170000|2024-07-15 09:02:50|24501.4|24481.4|24499.4|24479.4|24501.9|24481.9|24499.4|24479.4|2
1721034190000|2024-07-15 09:03:10|24500.9|24480.9|24501.9|24481.9|24501.9|24481.9|24500.9|24480.9|0
1721034200000|2024-07-15 09:03:20|||||||||1
1721034210000|2024-07-15 09:03:30|24504.4|24484.4|24505.4|24485.4|24506.9|24486.9|24504.4|24484.4|0
1721034220000|2024-07-15 09:03:40|24504.4|24484.4|24509.4|24489.4|24509.4|24489.4|24504.4|24484.4|2
1721034270000|2024-07-15 09:04:30|24504.4|24484.4|24504.4|24484.4|24506.9|24486.9|24504.4|24484.4|1
1721034280000|2024-07-15 09:04:40|24506.9|24486.9|24511.9|24491.9|24511.9|24491.9|24506.9|24486.9|0
1721034290000|2024-07-15 09:04:50|24523.4|24483.4|24526.9|24506.9|24526.9|24506.9|24522.4|24483.4|4
1721034300000|2024-07-15 09:05:00|24527.9|24507.9|24530.9|24510.9|24530.9|24510.9|24527.9|24507.9|2
1721034310000|2024-07-15 09:05:10|24531.9|24511.9|24531.9|24511.9|24531.9|24511.9|24531.9|24511.9|0
1721034330000|2024-07-15 09:05:30|24529.4|24509.4|24527.9|24507.9|24529.4|24509.4|24527.9|24507.9|3
1721034340000|2024-07-15 09:05:40|24522.9|24502.9|24519.4|24499.4|24522.9|24502.9|24519.4|24499.4|1
1721034360000|2024-07-15 09:06:00|24521.9|24501.9|24524.4|24504.4|24524.4|24504.4|24520.4|24500.4|0
1721034370000|2024-07-15 09:06:10|24520.4|24500.4|24526.9|24506.9|24526.9|24506.9|24520.4|24500.4|1
1721034400000|2024-07-15 09:06:40|24519.4|24499.4|24521.9|24501.9|24521.9|24501.9|24519.4|24499.4|1
1721034410000|2024-07-15 09:06:50|24523.4|24503.4|24524.4|24504.4|24524.4|24504.4|24523.4|24503.4|0
1721034420000|2024-07-15 09:07:00|24521.9|24501.9|24521.9|24501.9|24521.9|24501.9|24521.9|24501.9|0
1721034450000|2024-07-15 09:07:30|24523.9|24503.9|24534.4|24514.4|24534.4|24514.4|24523.9|24503.9|3
1721034470000|2024-07-15 09:07:50|||||||||1
1721034480000|2024-07-15 09:08:00|24532.9|24512.9|24532.9|24512.9|24532.9|24512.9|24532.9|24512.9|0
1721034490000|2024-07-15 09:08:10|24531.9|24511.9|24542.9|24522.9|24546.9|24526.9|24531.9|24511.9|4
1721034500000|2024-07-15 09:08:20|24551.4|24511.4|24541.9|24521.9|24551.4|24521.9|24541.9|24511.4|0
1721034510000|2024-07-15 09:08:30|24544.9|24524.9|24544.9|24524.9|24544.9|24524.9|24544.9|24524.9|2
1721034520000|2024-07-15 09:08:40|24547.4|24527.4|24548.4|24528.4|24548.4|24528.4|24547.4|24527.4|0
1721034540000|2024-07-15 09:09:00|24547.9|24527.9|24548.4|24528.4|24548.4|24528.4|24546.9|24526.9|0
1721034550000|2024-07-15 09:09:10|24549.4|24529.4|24549.4|24529.4|24549.4|24529.4|24549.4|24529.4|0
1721034570000|2024-07-15 09:09:30|24547.9|24527.9|24543.9|24523.9|24547.9|24527.9|24543.9|24523.9|2
1721034580000|2024-07-15 09:09:40|24540.9|24520.9|24540.9|24520.9|24540.9|24520.9|24540.9|24520.9|0
1721034610000|2024-07-15 09:10:10|24548.4|24528.4|24550.9|24530.9|24551.9|24531.9|24548.4|24528.4|4
1721034620000|2024-07-15 09:10:20|24550.4|24530.4|24546.9|24526.9|24550.4|24530.4|24546.9|24526.9|0
1721034630000|2024-07-15 09:10:30|24548.4|24528.4|24548.4|24528.4|24548.4|24528.4|24546.9|24526.9|0
1721034640000|2024-07-15 09:10:40|24555.4|24515.4|24553.4|24513.4|24555.4|24515.4|24553.4|24513.4|1
1721034650000|2024-07-15 09:10:50|24542.9|24522.9|24542.9|24522.9|24542.9|24522.9|24542.9|24522.9|1
1721034660000|2024-07-15 09:11:00|24541.9|24521.9|24554.4|24514.4|24554.4|24521.9|24541.9|24514.4|0
1721034670000|2024-07-15 09:11:10|24555.4|24515.4|24552.4|24532.4|24555.4|24532.4|24549.4|24515.4|0
1721034680000|2024-07-15 09:11:20|24555.9|24535.9|24557.4|24537.4|24557.4|24537.4|24555.9|24535.9|1
1721034700000|2024-07-15 09:11:40|24560.4|24540.4|24561.4|24541.4|24561.4|24541.4|24560.4|24540.4|0
1721034720000|2024-07-15 09:12:00|24562.9|24542.9|24562.4|24542.4|24563.4|24543.4|24562.4|24542.4|18
1721034740000|2024-07-15 09:12:20|24556.9|24536.9|24541.9|24521.9|24556.9|24536.9|24541.9|24521.9|2
1721034750000|2024-07-15 09:12:30|24540.4|24520.4|24539.4|24519.4|24540.4|24520.4|24539.4|24519.4|0
1721034760000|2024-07-15 09:12:40|24542.4|24522.4|24542.4|24522.4|24542.4|24522.4|24542.4|24522.4|5
1721034770000|2024-07-15 09:12:50|24543.4|24523.4|24543.4|24523.4|24543.4|24523.4|24543.4|24523.4|0
1721034780000|2024-07-15 09:13:00|24542.4|24522.4|24549.4|24509.4|24549.4|24522.4|24540.9|24509.4|2
1721034800000|2024-07-15 09:13:20|24537.9|24517.9|24537.9|24517.9|24537.9|24517.9|24537.9|24517.9|0
1721034810000|2024-07-15 09:13:30|24535.9|24515.9|24535.9|24515.9|24535.9|24515.9|24535.9|24515.9|0
1721034830000|2024-07-15 09:13:50|24537.4|24517.4|24534.9|24514.9|24537.4|24517.4|24534.9|24514.9|0
1721034860000|2024-07-15 09:14:20|24531.9|24511.9|24528.4|24508.4|24531.9|24511.9|24528.4|24508.4|4
1721034870000|2024-07-15 09:14:30|24524.4|24504.4|24526.9|24506.9|24526.9|24506.9|24524.4|24504.4|1
1721034880000|2024-07-15 09:14:40|24528.4|24508.4|24529.4|24509.4|24529.4|24509.4|24528.4|24508.4|0
1721034890000|2024-07-15 09:14:50|24529.9|24509.9|24526.9|24506.9|24530.9|24510.9|24526.9|24506.9|0
1721034910000|2024-07-15 09:15:10|24525.9|24505.9|24525.9|24505.9|24525.9|24505.9|24525.9|24505.9|0
1721034920000|2024-07-15 09:15:20|24534.4|24494.4|24525.9|24505.9|24534.4|24505.9|24525.9|24494.4|1
1721034950000|2024-07-15 09:15:50|24527.4|24507.4|24527.4|24507.4|24527.4|24507.4|24527.4|24507.4|0
1721034970000|2024-07-15 09:16:10|24530.4|24510.4|24537.4|24517.4|24537.4|24517.4|24530.4|24510.4|2
1721034990000|2024-07-15 09:16:30|24538.9|24518.9|24536.4|24516.4|24538.9|24518.9|24536.4|24516.4|0
1721035000000|2024-07-15 09:16:40|24533.9|24513.9|24533.9|24513.9|24533.9|24513.9|24533.9|24513.9|1
1721035010000|2024-07-15 09:16:50|24535.4|24515.4|24537.4|24517.4|24537.4|24517.4|24535.4|24515.4|1
1721035020000|2024-07-15 09:17:00|24540.4|24520.4|24538.4|24518.4|24544.9|24524.9|24538.4|24518.4|2
1721035030000|2024-07-15 09:17:10|24535.9|24515.9|24535.9|24515.9|24535.9|24515.9|24535.9|24515.9|1
1721035040000|2024-07-15 09:17:20|24547.4|24507.4|24547.4|24507.4|24547.4|24507.4|24547.4|24507.4|0
1721035050000|2024-07-15 09:17:30|24548.4|24508.4|24539.9|24519.9|24548.4|24519.9|24539.9|24508.4|2
1721035060000|2024-07-15 09:17:40|24534.9|24514.9|24532.4|24512.4|24534.9|24514.9|24527.4|24507.4|3
1721035070000|2024-07-15 09:17:50|24534.9|24514.9|24534.9|24514.9|24537.4|24517.4|24534.9|24514.9|1
1721035100000|2024-07-15 09:18:20|24547.9|24507.9|24549.9|24509.9|24549.9|24509.9|24547.9|24507.9|3
1721035120000|2024-07-15 09:18:40|24547.4|24507.4|24532.4|24512.4|24547.4|24512.4|24532.4|24507.4|7
1721035150000|2024-07-15 09:19:10|24529.9|24509.9|24521.4|24501.4|24529.9|24509.9|24521.4|24501.4|1
1721035160000|2024-07-15 09:19:20|24521.9|24501.9|24520.4|24500.4|24521.9|24501.9|24520.4|24500.4|1
1721035220000|2024-07-15 09:20:20|||||||||3
1721035230000|2024-07-15 09:20:30|24502.4|24482.4|24494.9|24474.9|24502.4|24482.4|24492.4|24472.4|2
1721035240000|2024-07-15 09:20:40|24495.9|24475.9|24492.4|24472.4|24497.4|24477.4|24492.4|24472.4|2
1721035250000|2024-07-15 09:20:50|24489.4|24469.4|24487.4|24467.4|24489.4|24469.4|24487.4|24467.4|3
1721035260000|2024-07-15 09:21:00|24485.9|24465.9|24485.9|24465.9|24485.9|24465.9|24485.9|24465.9|2
1721035270000|2024-07-15 09:21:10|24484.4|24464.4|24484.9|24464.9|24484.9|24464.9|24484.4|24464.4|0
1721035280000|2024-07-15 09:21:20|24485.9|24465.9|24487.4|24467.4|24487.4|24467.4|24485.9|24465.9|1
1721035300000|2024-07-15 09:21:40|24485.9|24465.9|24487.4|24467.4|24487.4|24467.4|24485.9|24465.9|4
1721035370000|2024-07-15 09:22:50|24491.9|24471.9|24504.9|24484.9|24504.9|24484.9|24491.9|24471.9|0
1721035380000|2024-07-15 09:23:00|24509.4|24489.4|24509.4|24489.4|24509.4|24489.4|24509.4|24489.4|0
1721035390000|2024-07-15 09:23:10|24512.4|24492.4|24512.4|24492.4|24512.4|24492.4|24512.4|24492.4|0
1721035410000|2024-07-15 09:23:30|24517.4|24497.4|24517.4|24497.4|24517.4|24497.4|24517.4|24497.4|2
1721035420000|2024-07-15 09:23:40|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|0
1721035430000|2024-07-15 09:23:50|24527.4|24507.4|24524.9|24504.9|24527.4|24507.4|24524.9|24504.9|0
1721035440000|2024-07-15 09:24:00|24534.9|24514.9|24539.9|24519.9|24539.9|24519.9|24534.9|24514.9|4
1721035450000|2024-07-15 09:24:10|24540.9|24520.9|24537.4|24517.4|24540.9|24520.9|24537.4|24517.4|1
1721035460000|2024-07-15 09:24:20|24539.9|24519.9|24541.4|24521.4|24541.4|24521.4|24539.9|24519.9|0
1721035470000|2024-07-15 09:24:30|24542.4|24522.4|24542.4|24522.4|24542.4|24522.4|24537.4|24517.4|0
1721035490000|2024-07-15 09:24:50|24541.4|24521.4|24542.4|24522.4|24542.4|24522.4|24541.4|24521.4|0
1721035500000|2024-07-15 09:25:00|24545.4|24525.4|24544.9|24524.9|24546.4|24526.4|24539.9|24519.9|3
1721035520000|2024-07-15 09:25:20|24552.4|24532.4|24559.9|24539.9|24560.4|24540.4|24552.4|24532.4|2
1721035530000|2024-07-15 09:25:30|24557.4|24537.4|24557.4|24537.4|24557.4|24537.4|24557.4|24537.4|1
1721035540000|2024-07-15 09:25:40|24562.4|24522.4|24562.4|24522.4|24562.4|24522.4|24562.4|24522.4|1
1721035550000|2024-07-15 09:25:50|24549.9|24529.9|24554.9|24534.9|24554.9|24534.9|24549.9|24529.9|1
1721035560000|2024-07-15 09:26:00|24549.9|24529.9|24551.4|24531.4|24562.4|24534.9|24549.9|24521.4|0
1721035570000|2024-07-15 09:26:10|24552.9|24532.9|24559.9|24539.9|24563.4|24539.9|24552.9|24523.4|2
1721035580000|2024-07-15 09:26:20|||||||||4
1721035590000|2024-07-15 09:26:30|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|0
1721035620000|2024-07-15 09:27:00|||||||||1
1721035630000|2024-07-15 09:27:10|24559.9|24539.9|24571.4|24531.4|24571.4|24539.9|24559.9|24531.4|0
1721035640000|2024-07-15 09:27:20|24560.9|24540.9|24564.9|24544.9|24572.4|24544.9|24560.9|24531.4|6
1721035650000|2024-07-15 09:27:30|24563.4|24543.4|24564.9|24544.9|24564.9|24544.9|24562.4|24542.4|1
1721035660000|2024-07-15 09:27:40|24566.4|24546.4|24564.9|24544.9|24567.4|24547.4|24564.9|24544.9|8
1721035670000|2024-07-15 09:27:50|24566.4|24546.4|24564.9|24544.9|24567.4|24547.4|24564.9|24544.9|0
1721035680000|2024-07-15 09:28:00|24562.4|24542.4|24557.4|24537.4|24562.4|24542.4|24557.4|24537.4|7
1721035690000|2024-07-15 09:28:10|24554.9|24534.9|24554.9|24534.9|24554.9|24534.9|24554.9|24534.9|0
1721035700000|2024-07-15 09:28:20|24557.4|24537.4|24557.4|24537.4|24557.4|24537.4|24557.4|24537.4|1
1721035730000|2024-07-15 09:28:50|24552.9|24532.9|24549.9|24529.9|24552.9|24532.9|24545.9|24525.9|13
1721035750000|2024-07-15 09:29:10|24551.4|24531.4|24552.4|24532.4|24552.4|24532.4|24551.4|24531.4|0
1721035760000|2024-07-15 09:29:20|24553.9|24533.9|24552.4|24532.4|24553.9|24533.9|24552.4|24532.4|0
1721035770000|2024-07-15 09:29:30|24554.9|24534.9|24552.4|24532.4|24554.9|24534.9|24552.4|24532.4|1
1721035780000|2024-07-15 09:29:40|24554.9|24534.9|24552.4|24532.4|24554.9|24534.9|24552.4|24532.4|0
1721035790000|2024-07-15 09:29:50|24554.9|24534.9|24552.4|24532.4|24554.9|24534.9|24552.4|24532.4|0
1721035800000|2024-07-15 09:30:00|24551.4|24531.4|24522.9|24502.9|24551.4|24531.4|24522.9|24495.4|3
1721035810000|2024-07-15 09:30:10|24522.4|24502.4|24522.4|24502.4|24522.4|24502.4|24522.4|24502.4|0
1721035820000|2024-07-15 09:30:20|24520.9|24500.9|24522.4|24502.4|24522.4|24502.4|24520.9|24500.9|0
1721035850000|2024-07-15 09:30:50|24519.9|24499.9|24519.9|24499.9|24519.9|24499.9|24519.9|24499.9|0
1721035860000|2024-07-15 09:31:00|24521.4|24501.4|24522.4|24502.4|24522.4|24502.4|24521.4|24501.4|2
1721035880000|2024-07-15 09:31:20|24523.9|24503.9|24520.9|24500.9|24524.9|24504.9|24520.9|24500.9|3
1721035890000|2024-07-15 09:31:30|24519.9|24499.9|24519.9|24499.9|24519.9|24499.9|24519.9|24499.9|0
1721035940000|2024-07-15 09:32:20|24528.4|24488.4|24528.4|24488.4|24528.4|24488.4|24528.4|24488.4|0
1721035950000|2024-07-15 09:32:30|24527.4|24487.4|24527.4|24487.4|24527.4|24487.4|24527.4|24487.4|0
1721035960000|2024-07-15 09:32:40|24518.9|24498.9|24518.9|24498.9|24518.9|24498.9|24518.9|24498.9|0
1721035980000|2024-07-15 09:33:00|24519.9|24499.9|24519.9|24499.9|24519.9|24499.9|24519.9|24499.9|0
1721035990000|2024-07-15 09:33:10|24528.4|24488.4|24552.4|24512.4|24552.4|24512.4|24518.9|24488.4|1
1721036000000|2024-07-15 09:33:20|24554.9|24514.9|24558.4|24518.4|24558.4|24518.4|24552.4|24512.4|3
1721036010000|2024-07-15 09:33:30|24560.9|24520.9|24560.9|24520.9|24560.9|24520.9|24560.9|24520.9|0
1721036070000|2024-07-15 09:34:30|24563.4|24523.4|24563.4|24523.4|24563.4|24523.4|24563.4|24523.4|0
1721036080000|2024-07-15 09:34:40|24554.9|24534.9|24554.9|24534.9|24554.9|24534.9|24554.9|24534.9|0
1721036090000|2024-07-15 09:34:50|24563.4|24523.4|24563.4|24523.4|24563.4|24523.4|24563.4|24523.4|2
1721036100000|2024-07-15 09:35:00|24561.9|24521.9|24560.9|24520.9|24561.9|24521.9|24560.9|24520.9|0
1721036120000|2024-07-15 09:35:20|24558.4|24518.4|24558.4|24518.4|24558.4|24518.4|24558.4|24518.4|0
1721036130000|2024-07-15 09:35:30|24546.9|24526.9|24545.9|24525.9|24546.9|24526.9|24545.9|24525.9|0
1721036140000|2024-07-15 09:35:40|24553.4|24513.4|24553.4|24513.4|24553.4|24513.4|24553.4|24513.4|4
1721036150000|2024-07-15 09:35:50|24540.9|24520.9|24538.4|24518.4|24540.9|24520.9|24538.4|24518.4|0
1721036180000|2024-07-15 09:36:20|24539.9|24519.9|24540.9|24520.9|24540.9|24520.9|24539.9|24519.9|0
1721036190000|2024-07-15 09:36:30|24538.4|24518.4|24539.9|24519.9|24539.9|24519.9|24538.4|24518.4|0
1721036200000|2024-07-15 09:36:40|24538.4|24518.4|24538.4|24518.4|24538.4|24518.4|24538.4|24518.4|0
1721036230000|2024-07-15 09:37:10|24540.9|24520.9|24540.9|24520.9|24540.9|24520.9|24540.9|24520.9|0
1721036250000|2024-07-15 09:37:30|24538.4|24518.4|24535.9|24515.9|24540.9|24520.9|24535.9|24515.9|0
1721036270000|2024-07-15 09:37:50|24538.4|24518.4|24535.9|24515.9|24538.4|24518.4|24535.9|24515.9|2
1721036290000|2024-07-15 09:38:10|24537.4|24517.4|24535.9|24515.9|24537.4|24517.4|24535.9|24515.9|0
1721036300000|2024-07-15 09:38:20|24537.4|24517.4|24538.4|24518.4|24538.4|24518.4|24537.4|24517.4|0
1721036310000|2024-07-15 09:38:30|24535.9|24515.9|24538.4|24518.4|24538.4|24518.4|24535.9|24515.9|0
1721036320000|2024-07-15 09:38:40|24535.9|24515.9|24535.9|24515.9|24535.9|24515.9|24535.9|24515.9|0
1721036340000|2024-07-15 09:39:00|24534.9|24514.9|24533.4|24513.4|24534.9|24514.9|24533.4|24513.4|0
1721036420000|2024-07-15 09:40:20|||||||||1
1721036440000|2024-07-15 09:40:40|24535.9|24515.9|24534.8|24514.8|24535.9|24515.9|24534.8|24514.8|0
1721036450000|2024-07-15 09:40:50|24532.3|24512.3|24525.8|24505.8|24532.3|24512.3|24525.8|24505.8|6
1721036470000|2024-07-15 09:41:10|24527.3|24507.3|24527.3|24507.3|24527.3|24507.3|24527.3|24507.3|0
1721036480000|2024-07-15 09:41:20|24525.8|24505.8|24525.8|24505.8|24525.8|24505.8|24525.8|24505.8|0
1721036500000|2024-07-15 09:41:40|24524.3|24504.3|24523.3|24503.3|24524.3|24504.3|24523.3|24503.3|0
1721036530000|2024-07-15 09:42:10|24521.8|24501.8|24518.3|24498.3|24521.8|24501.8|24518.3|24498.3|1
1721036550000|2024-07-15 09:42:30|24516.8|24496.8|24516.8|24496.8|24516.8|24496.8|24516.8|24496.8|0
1721036560000|2024-07-15 09:42:40|24512.3|24492.3|24515.8|24495.8|24515.8|24495.8|24512.3|24492.3|0
1721036570000|2024-07-15 09:42:50|24514.8|24494.8|24519.8|24499.8|24519.8|24499.8|24514.8|24494.8|6
1721036580000|2024-07-15 09:43:00|24521.3|24501.3|24530.8|24510.8|24533.3|24513.3|24521.3|24501.3|0
1721036590000|2024-07-15 09:43:10|24531.8|24511.8|24530.8|24510.8|24531.8|24511.8|24530.8|24510.8|0
1721036610000|2024-07-15 09:43:30|24525.8|24505.8|24525.8|24505.8|24525.8|24505.8|24525.8|24505.8|1
1721036630000|2024-07-15 09:43:50|24528.8|24508.8|24525.8|24505.8|24530.8|24510.8|24525.8|24505.8|0
1721036640000|2024-07-15 09:44:00|||||||||4
1721036650000|2024-07-15 09:44:10|24537.3|24497.3|24538.3|24498.3|24538.3|24506.8|24526.8|24497.3|0
1721036670000|2024-07-15 09:44:30|24533.3|24493.3|24524.8|24504.8|24533.3|24504.8|24524.8|24493.3|1
1721036680000|2024-07-15 09:44:40|24525.8|24505.8|24525.8|24505.8|24525.8|24505.8|24525.8|24505.8|0
1721036690000|2024-07-15 09:44:50|24534.3|24494.3|24534.3|24494.3|24534.3|24494.3|24534.3|24494.3|0
1721036700000|2024-07-15 09:45:00|24533.3|24493.3|24533.3|24493.3|24533.3|24493.3|24533.3|24493.3|0
1721036720000|2024-07-15 09:45:20|||||||||4
1721036750000|2024-07-15 09:45:50|24512.3|24492.3|24517.8|24477.8|24517.8|24492.3|24512.3|24477.8|1
1721036760000|2024-07-15 09:46:00|24515.8|24475.8|24515.8|24475.8|24515.8|24475.8|24515.8|24475.8|0
1721036770000|2024-07-15 09:46:10|24497.3|24477.3|24497.3|24477.3|24497.3|24477.3|24497.3|24477.3|1
1721036780000|2024-07-15 09:46:20|24493.3|24473.3|24493.3|24473.3|24493.3|24473.3|24493.3|24473.3|2
1721036790000|2024-07-15 09:46:30|24490.8|24470.8|24479.3|24459.3|24490.8|24470.8|24479.3|24459.3|4
1721036800000|2024-07-15 09:46:40|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|3
1721036810000|2024-07-15 09:46:50|||||||||1
1721036820000|2024-07-15 09:47:00|24475.3|24455.3|24472.8|24452.8|24475.3|24455.3|24472.8|24452.8|2
1721036830000|2024-07-15 09:47:10|24471.3|24451.3|24471.3|24451.3|24471.3|24451.3|24471.3|24451.3|0
1721036840000|2024-07-15 09:47:20|24472.8|24452.8|24472.8|24452.8|24472.8|24452.8|24472.8|24452.8|1
1721036850000|2024-07-15 09:47:30|24471.3|24451.3|24471.3|24451.3|24471.3|24451.3|24471.3|24451.3|2
1721036860000|2024-07-15 09:47:40|24469.8|24449.8|24467.8|24447.8|24470.3|24450.3|24467.8|24447.8|2
1721036910000|2024-07-15 09:48:30|24464.8|24444.8|24460.3|24440.3|24464.8|24444.8|24460.3|24440.3|12
1721036920000|2024-07-15 09:48:40|24457.8|24437.8|24457.8|24437.8|24457.8|24437.8|24457.8|24437.8|3
1721036940000|2024-07-15 09:49:00|24456.3|24436.3|24456.3|24436.3|24457.8|24437.8|24456.3|24436.3|2
1721036950000|2024-07-15 09:49:10|24457.8|24437.8|24473.8|24453.8|24477.3|24453.8|24457.8|24437.3|8
1721036960000|2024-07-15 09:49:20|24472.3|24452.3|24472.3|24452.3|24473.8|24453.8|24470.8|24450.8|2
1721036970000|2024-07-15 09:49:30|24470.8|24450.8|24470.8|24450.8|24470.8|24450.8|24470.8|24450.8|0
1721036990000|2024-07-15 09:49:50|24468.3|24448.3|24468.3|24448.3|24468.3|24448.3|24468.3|24448.3|0
1721037000000|2024-07-15 09:50:00|24467.3|24447.3|24464.3|24444.3|24467.3|24447.3|24464.3|24444.3|2
1721037010000|2024-07-15 09:50:10|24466.8|24446.8|24462.8|24442.8|24466.8|24446.8|24462.8|24442.8|1
1721037020000|2024-07-15 09:50:20|24465.8|24445.8|24466.8|24446.8|24466.8|24446.8|24465.8|24445.8|0
1721037030000|2024-07-15 09:50:30|24463.8|24443.8|24462.8|24442.8|24463.8|24443.8|24462.8|24442.8|0
1721037040000|2024-07-15 09:50:40|24465.8|24445.8|24466.8|24446.8|24466.8|24446.8|24465.8|24445.8|0
1721037060000|2024-07-15 09:51:00|24476.8|24456.8|24474.3|24454.3|24481.8|24461.8|24474.3|24454.3|1
1721037070000|2024-07-15 09:51:10|24475.3|24455.3|24475.3|24455.3|24475.3|24455.3|24475.3|24455.3|0
1721037080000|2024-07-15 09:51:20|24477.8|24457.8|24489.3|24469.3|24489.3|24469.3|24477.8|24457.8|2
1721037180000|2024-07-15 09:53:00|24484.3|24464.3|24484.3|24464.3|24484.3|24464.3|24484.3|24464.3|2
1721037190000|2024-07-15 09:53:10|24481.3|24461.3|24481.3|24461.3|24481.3|24461.3|24481.3|24461.3|0
1721037200000|2024-07-15 09:53:20|24472.8|24452.8|24472.8|24452.8|24472.8|24452.8|24472.8|24452.8|1
1721037250000|2024-07-15 09:54:10|24474.3|24454.3|24474.3|24454.3|24474.3|24454.3|24474.3|24454.3|0
1721037330000|2024-07-15 09:55:30|24475.8|24455.8|24472.8|24452.8|24476.8|24456.8|24472.8|24452.8|5
1721037340000|2024-07-15 09:55:40|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|2
1721037350000|2024-07-15 09:55:50|24477.8|24457.8|24479.3|24459.3|24479.3|24459.3|24477.8|24457.8|0
1721037360000|2024-07-15 09:56:00|24480.3|24460.3|24480.3|24460.3|24480.3|24460.3|24480.3|24460.3|0
1721037370000|2024-07-15 09:56:10|24479.3|24459.3|24482.3|24462.3|24482.3|24462.3|24479.3|24459.3|1
1721037380000|2024-07-15 09:56:20|24479.3|24459.3|24479.3|24459.3|24479.3|24459.3|24479.3|24459.3|0
1721037390000|2024-07-15 09:56:30|||||||||1
1721037420000|2024-07-15 09:57:00|24480.8|24460.8|24478.3|24458.3|24481.8|24461.8|24478.3|24458.3|1
1721037470000|2024-07-15 09:57:50|24479.3|24459.3|24479.3|24459.3|24479.3|24459.3|24479.3|24459.3|0
1721037480000|2024-07-15 09:58:00|24480.8|24460.8|24486.8|24466.8|24486.8|24466.8|24480.8|24460.8|0
1721037490000|2024-07-15 09:58:10|24488.3|24468.3|24488.3|24468.3|24488.3|24468.3|24488.3|24468.3|0
1721037510000|2024-07-15 09:58:30|24486.8|24466.8|24498.3|24458.3|24498.3|24466.8|24486.8|24454.3|4
1721037520000|2024-07-15 09:58:40|24500.3|24460.3|24500.3|24460.3|24500.3|24460.3|24500.3|24460.3|0
1721037580000|2024-07-15 09:59:40|24502.3|24462.3|24502.3|24462.3|24502.3|24462.3|24502.3|24462.3|0
1721037600000|2024-07-15 10:00:00|24495.3|24475.3|24492.3|24472.3|24495.3|24475.3|24492.3|24472.3|6
1721037610000|2024-07-15 10:00:10|24489.3|24469.3|24489.3|24469.3|24489.3|24469.3|24489.3|24469.3|1
1721037630000|2024-07-15 10:00:30|24494.3|24474.3|24495.8|24475.8|24495.8|24475.8|24494.3|24474.3|2
1721037640000|2024-07-15 10:00:40|24499.3|24479.3|24514.3|24474.3|24514.3|24479.3|24499.3|24474.3|4
1721037650000|2024-07-15 10:00:50|24517.3|24477.3|24507.8|24487.8|24519.3|24487.8|24507.8|24477.3|0
1721037660000|2024-07-15 10:01:00|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|0
1721037690000|2024-07-15 10:01:30|24509.8|24489.8|24511.8|24491.8|24511.8|24491.8|24509.8|24489.8|0
1721037710000|2024-07-15 10:01:50|24513.3|24493.3|24513.3|24493.3|24513.3|24493.3|24513.3|24493.3|2
1721037730000|2024-07-15 10:02:10|24511.8|24491.8|24510.3|24490.3|24511.8|24491.8|24510.3|24490.3|1
1721037740000|2024-07-15 10:02:20|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|1
1721037760000|2024-07-15 10:02:40|24505.3|24485.3|24506.8|24486.8|24506.8|24486.8|24505.3|24485.3|3
1721037770000|2024-07-15 10:02:50|24505.3|24485.3|24504.3|24484.3|24505.3|24485.3|24504.3|24484.3|0
1721037780000|2024-07-15 10:03:00|24502.8|24482.8|24501.8|24481.8|24502.8|24482.8|24501.8|24481.8|0
1721037790000|2024-07-15 10:03:10|24500.3|24480.3|24499.3|24479.3|24500.3|24480.3|24499.3|24479.3|0
1721037840000|2024-07-15 10:04:00|24504.3|24464.3|24504.3|24464.3|24504.3|24464.3|24504.3|24464.3|2
1721037850000|2024-07-15 10:04:10|24490.8|24470.8|24488.3|24468.3|24490.8|24470.8|24483.3|24463.3|2
1721037860000|2024-07-15 10:04:20|24489.8|24469.8|24495.8|24475.8|24495.8|24475.8|24489.3|24469.3|0
1721037890000|2024-07-15 10:04:50|24494.3|24474.3|24489.3|24469.3|24494.3|24474.3|24489.3|24469.3|2
1721037900000|2024-07-15 10:05:00|||||||||1
1721037940000|2024-07-15 10:05:40|24486.8|24466.8|24494.3|24474.3|24494.3|24474.3|24486.8|24466.8|3
1721037950000|2024-07-15 10:05:50|24486.8|24466.8|24486.8|24466.8|24486.8|24466.8|24486.8|24466.8|0
1721037960000|2024-07-15 10:06:00|||||||||2
1721037970000|2024-07-15 10:06:10|24488.3|24468.3|24489.3|24469.3|24489.3|24469.3|24488.3|24468.3|0
1721037980000|2024-07-15 10:06:20|24494.3|24474.3|24494.3|24474.3|24494.3|24474.3|24494.3|24474.3|2
1721037990000|2024-07-15 10:06:30|24495.8|24475.8|24499.8|24479.8|24499.8|24479.8|24495.8|24475.8|0
1721038000000|2024-07-15 10:06:40|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|0
1721038010000|2024-07-15 10:06:50|24504.8|24484.8|24509.3|24489.3|24509.3|24489.3|24504.8|24484.8|3
1721038020000|2024-07-15 10:07:00|24513.8|24493.8|24525.8|24505.8|24533.3|24505.8|24513.8|24493.3|6
1721038030000|2024-07-15 10:07:10|24527.3|24507.3|24527.3|24507.3|24527.3|24507.3|24527.3|24507.3|0
1721038050000|2024-07-15 10:07:30|24521.8|24501.8|24520.3|24500.3|24521.8|24501.8|24520.3|24500.3|3
1721038070000|2024-07-15 10:07:50|||||||||2
1721038080000|2024-07-15 10:08:00|24526.3|24506.3|24523.8|24503.8|24526.3|24506.3|24523.8|24503.8|2
1721038090000|2024-07-15 10:08:10|24525.3|24505.3|24524.3|24504.3|24525.3|24505.3|24524.3|24504.3|0
1721038100000|2024-07-15 10:08:20|24525.8|24505.8|24529.8|24509.8|24529.8|24509.8|24525.8|24505.8|1
1721038110000|2024-07-15 10:08:30|24530.8|24510.8|24530.8|24510.8|24530.8|24510.8|24530.8|24510.8|0
1721038120000|2024-07-15 10:08:40|24529.3|24509.3|24530.3|24510.3|24531.8|24511.8|24529.3|24509.3|1
1721038130000|2024-07-15 10:08:50|24530.8|24510.8|24530.8|24510.8|24531.8|24511.8|24529.3|24509.3|0
1721038140000|2024-07-15 10:09:00|24531.8|24511.8|24526.8|24506.8|24531.8|24511.8|24526.8|24506.8|2
1721038150000|2024-07-15 10:09:10|24534.3|24494.3|24521.8|24501.8|24534.3|24504.3|24521.8|24494.3|0
1721038160000|2024-07-15 10:09:20|24519.3|24499.3|24521.8|24501.8|24521.8|24501.8|24519.3|24499.3|0
1721038180000|2024-07-15 10:09:40|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|3
1721038200000|2024-07-15 10:10:00|24522.8|24502.8|24521.8|24501.8|24522.8|24502.8|24521.8|24501.8|0
1721038250000|2024-07-15 10:10:50|24517.8|24497.8|24496.8|24476.8|24517.8|24497.8|24496.8|24476.8|3
1721038260000|2024-07-15 10:11:00|24498.3|24478.3|24515.3|24475.3|24515.3|24486.8|24496.8|24472.3|2
1721038280000|2024-07-15 10:11:20|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|1
1721038290000|2024-07-15 10:11:30|24508.3|24488.3|24511.8|24491.8|24511.8|24491.8|24508.3|24488.3|1
1721038300000|2024-07-15 10:11:40|24513.3|24493.3|24514.3|24494.3|24514.3|24494.3|24513.3|24493.3|0
1721038320000|2024-07-15 10:12:00|24516.8|24496.8|24516.8|24496.8|24516.8|24496.8|24516.8|24496.8|0
1721038330000|2024-07-15 10:12:10|24525.3|24485.3|24524.3|24484.3|24525.3|24485.3|24524.3|24484.3|0
1721038350000|2024-07-15 10:12:30|24511.8|24491.8|24511.8|24491.8|24514.3|24494.3|24511.8|24491.8|0
1721038360000|2024-07-15 10:12:40|24508.8|24488.8|24506.8|24486.8|24509.3|24489.3|24506.8|24486.8|1
1721038370000|2024-07-15 10:12:50|24505.3|24485.3|24504.3|24484.3|24505.3|24485.3|24504.3|24484.3|0
1721038380000|2024-07-15 10:13:00|24499.3|24479.3|24499.3|24479.3|24499.3|24479.3|24499.3|24479.3|1
1721038420000|2024-07-15 10:13:40|24496.8|24476.8|24496.8|24476.8|24496.8|24476.8|24496.8|24476.8|1
1721038440000|2024-07-15 10:14:00|24514.8|24474.8|24527.3|24467.3|24527.3|24474.8|24514.8|24467.3|4
1721038450000|2024-07-15 10:14:10|24515.8|24475.8|24514.8|24474.8|24527.3|24475.8|24514.8|24466.3|0
1721038480000|2024-07-15 10:14:40|24507.8|24487.8|24507.8|24487.8|24507.8|24487.8|24507.8|24487.8|1
1721038510000|2024-07-15 10:15:10|24519.3|24479.3|24520.3|24480.3|24520.3|24480.3|24519.3|24479.3|0
1721038520000|2024-07-15 10:15:20|24511.8|24491.8|24511.8|24491.8|24511.8|24491.8|24511.8|24491.8|0
1721038530000|2024-07-15 10:15:30|24524.3|24484.3|24524.3|24484.3|24524.3|24484.3|24524.3|24484.3|3
1721038560000|2024-07-15 10:16:00|24511.8|24491.8|24519.3|24499.3|24519.3|24499.3|24511.8|24491.8|3
1721038580000|2024-07-15 10:16:20|24526.8|24506.8|24526.8|24506.8|24526.8|24506.8|24526.8|24506.8|2
1721038600000|2024-07-15 10:16:40|24521.8|24501.8|24521.8|24501.8|24521.8|24501.8|24521.8|24501.8|0
1721038620000|2024-07-15 10:17:00|24520.3|24500.3|24514.3|24494.3|24521.8|24501.8|24514.3|24494.3|1
1721038660000|2024-07-15 10:17:40|24515.8|24495.8|24516.8|24496.8|24516.8|24496.8|24515.8|24495.8|0
1721038670000|2024-07-15 10:17:50|24514.3|24494.3|24515.8|24495.8|24515.8|24495.8|24514.3|24494.3|0
1721038680000|2024-07-15 10:18:00|24516.8|24496.8|24515.8|24495.8|24516.8|24496.8|24515.3|24495.3|0
1721038690000|2024-07-15 10:18:10|24514.3|24494.3|24514.3|24494.3|24514.3|24494.3|24514.3|24494.3|0
1721038710000|2024-07-15 10:18:30|24515.8|24495.8|24515.8|24495.8|24516.8|24496.8|24514.3|24494.3|0
1721038720000|2024-07-15 10:18:40|24515.3|24495.3|24515.8|24495.8|24516.8|24496.8|24514.3|24494.3|0
1721038730000|2024-07-15 10:18:50|24514.3|24494.3|24514.3|24494.3|24516.8|24496.8|24514.3|24494.3|0
1721038740000|2024-07-15 10:19:00|||||||||1
1721038780000|2024-07-15 10:19:40|24519.3|24499.3|24535.8|24515.8|24535.8|24515.8|24519.3|24499.3|4
1721038790000|2024-07-15 10:19:50|24536.8|24516.8|24536.8|24516.8|24536.8|24516.8|24536.8|24516.8|0
1721038880000|2024-07-15 10:21:20|24543.3|24503.3|24543.3|24503.3|24543.3|24503.3|24543.3|24503.3|5
1721038900000|2024-07-15 10:21:40|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|0
1721038970000|2024-07-15 10:22:50|||||||||4
1721038980000|2024-07-15 10:23:00|24508.2|24488.2|24508.2|24488.2|24508.2|24488.2|24508.2|24488.2|1
1721039000000|2024-07-15 10:23:20|24505.7|24485.7|24505.7|24485.7|24505.7|24485.7|24505.7|24485.7|3
1721039010000|2024-07-15 10:23:30|24514.3|24474.3|24514.3|24474.3|24514.3|24474.3|24514.3|24474.3|0
1721039020000|2024-07-15 10:23:40|24504.7|24484.7|24505.7|24485.7|24505.7|24485.7|24504.7|24484.7|0
1721039030000|2024-07-15 10:23:50|24532.7|24472.7|24522.7|24502.7|24532.7|24502.7|24522.7|24472.7|3
1721039040000|2024-07-15 10:24:00|24526.7|24506.7|24526.7|24506.7|24529.2|24509.2|24526.7|24506.7|1
1721039060000|2024-07-15 10:24:20|24525.3|24505.3|24524.2|24504.2|24525.3|24505.3|24524.2|24504.2|1
1721039100000|2024-07-15 10:25:00|24526.7|24506.7|24526.7|24506.7|24526.7|24506.7|24526.7|24506.7|3
1721039110000|2024-07-15 10:25:10|24536.7|24516.7|24548.2|24508.2|24548.2|24516.7|24535.7|24508.2|5
1721039120000|2024-07-15 10:25:20|24539.7|24519.7|24539.2|24519.2|24539.7|24519.7|24539.2|24519.2|0
1721039160000|2024-07-15 10:26:00|24534.2|24514.2|24531.3|24511.3|24534.2|24514.2|24531.3|24511.3|1
1721039170000|2024-07-15 10:26:10|24530.2|24510.2|24528.8|24508.8|24530.2|24510.2|24528.8|24508.8|2
1721039190000|2024-07-15 10:26:30|24527.7|24507.7|24521.7|24501.7|24527.7|24507.7|24520.2|24500.2|0
1721039200000|2024-07-15 10:26:40|24524.2|24504.2|24524.2|24504.2|24524.2|24504.2|24524.2|24504.2|0
1721039220000|2024-07-15 10:27:00|||||||||1
1721039280000|2024-07-15 10:28:00|24521.2|24501.2|24516.7|24496.7|24521.2|24501.2|24516.7|24496.7|1
1721039310000|2024-07-15 10:28:30|24513.7|24493.7|24508.7|24488.7|24513.7|24493.7|24508.7|24488.7|2
1721039370000|2024-07-15 10:29:30|24509.2|24489.2|24509.2|24489.2|24509.2|24489.2|24509.2|24489.2|1
1721039380000|2024-07-15 10:29:40|24514.7|24494.7|24540.2|24500.2|24540.2|24503.7|24514.7|24488.2|11
1721039390000|2024-07-15 10:29:50|24536.7|24516.7|24538.2|24518.2|24538.2|24518.2|24536.7|24516.7|0
1721039410000|2024-07-15 10:30:10|24533.2|24513.2|24533.2|24513.2|24533.2|24513.2|24533.2|24513.2|1
1721039420000|2024-07-15 10:30:20|24530.7|24510.7|24520.7|24500.7|24530.7|24510.7|24520.7|24500.7|3
1721039440000|2024-07-15 10:30:40|24529.2|24489.2|24521.7|24501.7|24529.2|24501.7|24517.7|24489.2|0
1721039450000|2024-07-15 10:30:50|24524.7|24504.7|24526.7|24506.7|24526.7|24506.7|24524.7|24504.7|0
1721039500000|2024-07-15 10:31:40|24523.7|24503.7|24521.7|24501.7|24523.7|24503.7|24521.7|24501.7|0
1721039510000|2024-07-15 10:31:50|24519.2|24499.2|24531.2|24511.2|24531.2|24511.2|24519.2|24499.2|4
1721039520000|2024-07-15 10:32:00|24534.2|24514.2|24536.7|24516.7|24536.7|24516.7|24534.2|24514.2|1
1721039530000|2024-07-15 10:32:10|||||||||10
1721039540000|2024-07-15 10:32:20|24538.7|24518.7|24541.7|24521.7|24550.7|24521.7|24538.7|24510.2|2
1721039570000|2024-07-15 10:32:50|24544.2|24524.2|24544.2|24524.2|24544.2|24524.2|24544.2|24524.2|2
1721039580000|2024-07-15 10:33:00|24553.2|24533.2|24559.2|24539.2|24559.2|24539.2|24553.2|24533.2|11
1721039590000|2024-07-15 10:33:10|24560.2|24540.2|24560.2|24540.2|24560.2|24540.2|24560.2|24540.2|0
1721039600000|2024-07-15 10:33:20|24558.2|24538.2|24549.7|24529.7|24558.2|24538.2|24549.7|24529.7|2
1721039650000|2024-07-15 10:34:10|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|0
1721039700000|2024-07-15 10:35:00|24557.2|24517.2|24557.2|24517.2|24557.2|24517.2|24557.2|24517.2|0
1721039710000|2024-07-15 10:35:10|24556.2|24516.2|24556.2|24516.2|24556.2|24516.2|24556.2|24516.2|0
1721039780000|2024-07-15 10:36:20|24552.2|24512.2|24557.2|24497.2|24557.2|24512.2|24550.2|24497.2|10
1721039800000|2024-07-15 10:36:40|24542.7|24522.7|24555.2|24515.2|24555.2|24522.7|24542.7|24514.2|6
1721039820000|2024-07-15 10:37:00|24551.7|24531.7|24551.7|24531.7|24551.7|24531.7|24551.7|24531.7|0
1721039830000|2024-07-15 10:37:10|24563.2|24523.2|24563.2|24523.2|24563.2|24523.2|24563.2|24523.2|0
1721039850000|2024-07-15 10:37:30|24554.7|24534.7|24554.7|24534.7|24554.7|24534.7|24554.7|24534.7|0
1721039860000|2024-07-15 10:37:40|24556.7|24536.7|24568.2|24528.2|24568.2|24536.7|24556.7|24528.2|0
1721039870000|2024-07-15 10:37:50|24570.2|24530.2|24569.2|24529.2|24570.2|24530.2|24569.2|24529.2|2
1721039880000|2024-07-15 10:38:00|24560.7|24540.7|24577.2|24557.2|24577.2|24557.2|24560.7|24534.2|16
1721039890000|2024-07-15 10:38:10|24581.7|24561.7|24622.2|24562.2|24622.2|24573.2|24581.7|24559.2|20
1721039900000|2024-07-15 10:38:20|24609.7|24589.7|24609.7|24589.7|24609.7|24589.7|24609.7|24589.7|1
1721039910000|2024-07-15 10:38:30|24611.2|24591.2|24612.2|24592.2|24612.2|24592.2|24610.7|24590.7|11
1721039930000|2024-07-15 10:38:50|24617.2|24597.2|24617.2|24597.2|24617.2|24597.2|24617.2|24597.2|1
1721039940000|2024-07-15 10:39:00|24632.2|24612.2|24643.7|24623.7|24646.2|24626.2|24632.2|24612.2|23
1721039950000|2024-07-15 10:39:10|24640.7|24620.7|24643.7|24623.7|24643.7|24623.7|24639.7|24619.7|0
1721039960000|2024-07-15 10:39:20|24639.7|24619.7|24639.7|24619.7|24639.7|24619.7|24639.7|24619.7|2
1721039980000|2024-07-15 10:39:40|24642.2|24622.2|24642.2|24622.2|24642.2|24622.2|24642.2|24622.2|1
1721039990000|2024-07-15 10:39:50|24657.7|24617.7|24643.7|24623.7|24657.7|24635.7|24643.7|24613.2|12
1721040000000|2024-07-15 10:40:00|24644.7|24624.7|24641.2|24621.2|24644.7|24624.7|24639.7|24619.7|4
1721040010000|2024-07-15 10:40:10|24640.7|24620.7|24639.7|24619.7|24642.2|24622.2|24639.7|24619.7|0
1721040020000|2024-07-15 10:40:20|24637.2|24617.2|24637.2|24617.2|24637.2|24617.2|24637.2|24617.2|0
1721040030000|2024-07-15 10:40:30|||||||||2
1721040040000|2024-07-15 10:40:40|24632.2|24612.2|24627.2|24607.2|24632.2|24612.2|24627.2|24607.2|3
1721040050000|2024-07-15 10:40:50|24628.2|24608.2|24627.2|24607.2|24629.7|24609.7|24627.2|24607.2|1
1721040060000|2024-07-15 10:41:00|24624.7|24604.7|24623.2|24603.2|24624.7|24604.7|24623.2|24603.2|4
1721040070000|2024-07-15 10:41:10|24619.2|24599.2|24619.7|24599.7|24619.7|24599.7|24617.2|24597.2|5
1721040090000|2024-07-15 10:41:30|24620.7|24600.7|24625.7|24605.7|24625.7|24605.7|24620.7|24600.7|1
1721040100000|2024-07-15 10:41:40|24626.7|24606.7|24626.7|24606.7|24626.7|24606.7|24626.7|24606.7|0
1721040110000|2024-07-15 10:41:50|24630.7|24610.7|24630.7|24610.7|24633.7|24613.7|24630.7|24610.7|3
1721040130000|2024-07-15 10:42:10|24629.7|24609.7|24651.7|24611.7|24651.7|24615.7|24629.7|24608.7|10
1721040150000|2024-07-15 10:42:30|24650.7|24610.7|24621.7|24601.7|24650.7|24617.7|24620.7|24593.2|15
1721040160000|2024-07-15 10:42:40|24626.2|24606.2|24633.2|24613.2|24633.2|24613.2|24626.2|24606.2|2
1721040190000|2024-07-15 10:43:10|24634.2|24614.2|24647.2|24627.2|24648.7|24628.7|24634.2|24614.2|13
1721040200000|2024-07-15 10:43:20|24649.7|24629.7|24649.7|24629.7|24649.7|24629.7|24649.7|24629.7|0
1721040210000|2024-07-15 10:43:30|24648.7|24628.7|24631.7|24611.7|24648.7|24628.7|24628.7|24603.2|25
1721040220000|2024-07-15 10:43:40|24634.2|24614.2|24639.7|24619.7|24639.7|24619.7|24634.2|24614.2|1
1721040230000|2024-07-15 10:43:50|24642.7|24622.7|24664.2|24624.2|24664.2|24630.7|24642.7|24622.7|1
1721040240000|2024-07-15 10:44:00|24665.2|24625.2|24665.2|24625.2|24667.7|24627.7|24665.2|24625.2|0
1721040250000|2024-07-15 10:44:10|24666.7|24626.7|24667.7|24627.7|24667.7|24627.7|24666.7|24626.7|0
1721040260000|2024-07-15 10:44:20|24669.2|24629.2|24665.7|24645.7|24669.2|24645.7|24665.7|24629.2|0
1721040270000|2024-07-15 10:44:30|24667.2|24647.2|24667.2|24647.2|24667.2|24647.2|24667.2|24647.2|0
1721040320000|2024-07-15 10:45:20|24674.7|24654.7|24675.7|24655.7|24686.2|24655.7|24674.7|24646.2|4
1721040330000|2024-07-15 10:45:30|24679.7|24659.7|24679.7|24659.7|24679.7|24659.7|24679.7|24659.7|5
1721040340000|2024-07-15 10:45:40|24688.7|24668.7|24692.2|24672.2|24694.7|24674.7|24688.7|24668.7|14
1721040350000|2024-07-15 10:45:50|24690.7|24670.7|24698.2|24658.2|24698.2|24672.2|24686.7|24658.2|1
1721040360000|2024-07-15 10:46:00|24686.7|24666.7|24697.2|24677.2|24699.7|24679.7|24686.7|24658.2|2
1721040370000|2024-07-15 10:46:10|24694.7|24674.7|24693.2|24673.2|24694.7|24674.7|24693.2|24673.2|11
1721040380000|2024-07-15 10:46:20|24694.7|24674.7|24694.7|24674.7|24694.7|24674.7|24694.7|24674.7|0
1721040400000|2024-07-15 10:46:40|24696.2|24676.2|24697.2|24677.2|24698.7|24678.7|24696.2|24676.2|2
1721040410000|2024-07-15 10:46:50|24695.7|24675.7|24673.2|24653.2|24695.7|24675.7|24672.7|24652.7|4
1721040420000|2024-07-15 10:47:00|24671.7|24651.7|24675.7|24635.7|24678.2|24653.2|24669.7|24635.7|2
1721040430000|2024-07-15 10:47:10|24665.7|24645.7|24665.7|24645.7|24665.7|24645.7|24662.7|24642.7|1
1721040460000|2024-07-15 10:47:40|24664.2|24644.2|24664.7|24644.7|24664.7|24644.7|24661.7|24641.7|2
1721040490000|2024-07-15 10:48:10|24661.7|24641.7|24660.7|24640.7|24661.7|24641.7|24660.7|24640.7|0
1721040510000|2024-07-15 10:48:30|24662.2|24642.2|24663.2|24643.2|24663.2|24643.2|24662.2|24642.2|0
1721040520000|2024-07-15 10:48:40|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|0
1721040530000|2024-07-15 10:48:50|24662.2|24642.2|24659.7|24639.7|24663.2|24643.2|24659.7|24639.7|0
1721040540000|2024-07-15 10:49:00|24661.2|24641.2|24659.7|24639.7|24661.2|24641.2|24659.7|24639.7|0
1721040550000|2024-07-15 10:49:10|24657.2|24637.2|24657.2|24637.2|24657.2|24637.2|24657.2|24637.2|0
1721040570000|2024-07-15 10:49:30|24654.7|24634.7|24641.7|24621.7|24654.7|24634.7|24641.7|24613.2|9
1721040580000|2024-07-15 10:49:40|24649.2|24609.2|24641.7|24621.7|24649.2|24621.7|24640.7|24609.2|0
1721040590000|2024-07-15 10:49:50|24653.2|24613.2|24643.2|24623.2|24653.2|24624.7|24643.2|24613.2|1
1721040600000|2024-07-15 10:50:00|24644.7|24624.7|24645.7|24625.7|24649.7|24629.7|24644.7|24624.7|1
1721040610000|2024-07-15 10:50:10|24640.7|24620.7|24631.7|24611.7|24640.7|24620.7|24630.2|24610.2|3
1721040630000|2024-07-15 10:50:30|24629.7|24609.7|24628.2|24608.2|24629.7|24609.7|24628.2|24608.2|0
1721040640000|2024-07-15 10:50:40|24627.2|24607.2|24627.2|24607.2|24627.2|24607.2|24627.2|24607.2|0
1721040660000|2024-07-15 10:51:00|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|1
1721040670000|2024-07-15 10:51:10|24618.2|24598.2|24618.2|24598.2|24618.2|24598.2|24618.2|24598.2|0
1721040680000|2024-07-15 10:51:20|24616.7|24596.7|24613.2|24593.2|24616.7|24596.7|24613.2|24593.2|2
1721040700000|2024-07-15 10:51:40|24617.7|24597.7|24619.7|24599.7|24619.7|24599.7|24617.7|24597.7|3
1721040710000|2024-07-15 10:51:50|24622.2|24602.2|24622.2|24602.2|24622.2|24602.2|24622.2|24602.2|0
1721040720000|2024-07-15 10:52:00|||||||||3
1721040730000|2024-07-15 10:52:10|24619.7|24599.7|24619.7|24599.7|24619.7|24599.7|24619.7|24599.7|1
1721040750000|2024-07-15 10:52:30|24616.7|24596.7|24616.7|24596.7|24616.7|24596.7|24616.7|24596.7|0
1721040760000|2024-07-15 10:52:40|24614.7|24594.7|24602.2|24582.2|24630.2|24594.7|24602.2|24570.2|12
1721040820000|2024-07-15 10:53:40|24604.7|24584.7|24604.7|24584.7|24604.7|24584.7|24604.7|24584.7|1
1721040830000|2024-07-15 10:53:50|24606.2|24586.2|24607.2|24587.2|24607.2|24587.2|24606.2|24586.2|0
1721040840000|2024-07-15 10:54:00|||||||||1
1721040890000|2024-07-15 10:54:50|24614.2|24594.2|24616.7|24596.7|24616.7|24596.7|24614.2|24594.2|2
1721040900000|2024-07-15 10:55:00|24629.2|24589.2|24616.7|24596.7|24629.2|24596.7|24616.7|24589.2|0
1721040970000|2024-07-15 10:56:10|24620.7|24600.7|24622.7|24602.7|24622.7|24602.7|24620.7|24600.7|0
1721041050000|2024-07-15 10:57:30|24624.2|24604.2|24630.7|24610.7|24630.7|24610.7|24624.2|24604.2|5
1721041060000|2024-07-15 10:57:40|24629.2|24609.2|24629.2|24609.2|24629.2|24609.2|24629.2|24609.2|0
1721041070000|2024-07-15 10:57:50|24633.2|24613.2|24633.2|24613.2|24633.2|24613.2|24633.2|24613.2|2
1721041100000|2024-07-15 10:58:20|24631.7|24611.7|24634.7|24614.7|24634.7|24614.7|24631.7|24611.7|2
1721041110000|2024-07-15 10:58:30|24635.7|24615.7|24635.7|24615.7|24635.7|24615.7|24635.7|24615.7|0
1721041120000|2024-07-15 10:58:40|24634.2|24614.2|24636.7|24616.7|24636.7|24616.7|24633.2|24613.2|0
1721041130000|2024-07-15 10:58:50|24635.7|24615.7|24639.2|24619.2|24639.2|24619.2|24635.7|24615.7|0
1721041140000|2024-07-15 10:59:00|24637.7|24617.7|24635.7|24615.7|24637.7|24617.7|24635.7|24615.7|0
1721041180000|2024-07-15 10:59:40|24637.2|24617.2|24635.7|24615.7|24638.2|24618.2|24635.7|24615.7|0
1721041200000|2024-07-15 11:00:00|24637.2|24617.2|24639.2|24619.2|24639.2|24619.2|24637.2|24617.2|0
1721041210000|2024-07-15 11:00:10|24642.2|24622.2|24642.2|24622.2|24642.2|24622.2|24642.2|24622.2|0
1721041230000|2024-07-15 11:00:30|24655.7|24635.7|24671.7|24651.7|24677.2|24651.7|24655.7|24635.7|0
1721041260000|2024-07-15 11:01:00|24683.2|24643.2|24671.7|24651.7|24683.2|24655.7|24671.7|24643.2|0
1721041300000|2024-07-15 11:01:40|24678.2|24638.2|24678.2|24638.2|24678.2|24638.2|24678.2|24638.2|1
1721041310000|2024-07-15 11:01:50|24673.2|24653.2|24674.2|24654.2|24674.2|24654.2|24673.2|24653.2|2
1721041320000|2024-07-15 11:02:00|24677.2|24657.2|24678.2|24658.2|24678.2|24658.2|24677.2|24657.2|0
1721041330000|2024-07-15 11:02:10|24691.1|24651.1|24687.6|24667.6|24696.1|24667.6|24687.6|24648.2|3
1721041340000|2024-07-15 11:02:20|24687.2|24667.2|24687.2|24667.2|24687.2|24667.2|24687.2|24667.2|0
1721041380000|2024-07-15 11:03:00|24687.1|24667.1|24682.1|24662.1|24689.2|24667.1|24680.7|24648.2|5
1721041400000|2024-07-15 11:03:20|24684.6|24664.6|24689.6|24669.6|24689.6|24669.6|24684.6|24664.6|2
1721041410000|2024-07-15 11:03:30|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|1
1721041420000|2024-07-15 11:03:40|24689.6|24669.6|24689.6|24669.6|24689.6|24669.6|24689.6|24669.6|0
1721041430000|2024-07-15 11:03:50|24686.7|24666.7|24679.6|24659.6|24686.7|24666.7|24679.6|24659.6|2
1721041450000|2024-07-15 11:04:10|24686.1|24646.1|24669.6|24649.6|24686.1|24654.6|24669.6|24646.1|0
1721041470000|2024-07-15 11:04:30|24668.1|24648.1|24668.1|24648.1|24668.1|24648.1|24668.1|24648.1|1
1721041530000|2024-07-15 11:05:30|24669.6|24649.6|24684.6|24644.6|24696.1|24649.6|24669.6|24636.1|3
1721041540000|2024-07-15 11:05:40|24697.1|24637.1|24684.6|24644.6|24697.1|24645.6|24684.6|24637.1|0
1721041550000|2024-07-15 11:05:50|24697.1|24637.1|24697.1|24637.1|24697.1|24637.1|24697.1|24637.1|0
1721041560000|2024-07-15 11:06:00|24684.6|24644.6|24694.6|24634.6|24697.1|24647.1|24684.6|24634.6|0
1721041570000|2024-07-15 11:06:10|24697.1|24637.1|24684.6|24664.6|24697.1|24664.6|24681.6|24637.1|0
1721041580000|2024-07-15 11:06:20|24686.1|24666.1|24682.1|24662.1|24687.1|24667.1|24682.1|24662.1|2
1721041590000|2024-07-15 11:06:30|24680.6|24660.6|24690.6|24650.6|24690.6|24660.6|24680.6|24648.1|0
1721041600000|2024-07-15 11:06:40|24686.1|24646.1|24686.1|24646.1|24686.1|24646.1|24686.1|24646.1|0
1721041660000|2024-07-15 11:07:40|24687.1|24647.1|24688.1|24648.1|24688.1|24648.1|24687.1|24647.1|4
1721041670000|2024-07-15 11:07:50|24689.6|24649.6|24688.1|24648.1|24689.6|24649.6|24688.1|24648.1|0
1721041740000|2024-07-15 11:09:00|24691.6|24651.6|24693.1|24653.1|24693.1|24653.1|24691.6|24651.6|0
1721041800000|2024-07-15 11:10:00|24681.6|24661.6|24683.1|24643.1|24688.1|24661.6|24679.6|24643.1|1
1721041810000|2024-07-15 11:10:10|24682.1|24642.1|24682.1|24642.1|24682.1|24642.1|24682.1|24642.1|0
1721041840000|2024-07-15 11:10:40|24669.6|24649.6|24664.6|24644.6|24669.6|24649.6|24664.6|24644.6|1
1721041870000|2024-07-15 11:11:10|24668.6|24648.6|24674.6|24654.6|24674.6|24654.6|24668.6|24648.6|1
1721041890000|2024-07-15 11:11:30|24675.6|24655.6|24675.6|24655.6|24675.6|24655.6|24675.6|24655.6|2
1721041900000|2024-07-15 11:11:40|24674.6|24654.6|24674.6|24654.6|24674.6|24654.6|24674.6|24654.6|0
1721041980000|2024-07-15 11:13:00|24683.1|24643.1|24680.6|24640.6|24683.1|24643.1|24680.6|24640.6|0
1721042000000|2024-07-15 11:13:20|24679.1|24639.1|24679.1|24639.1|24679.1|24639.1|24679.1|24639.1|0
1721042010000|2024-07-15 11:13:30|24667.6|24647.6|24667.6|24647.6|24667.6|24647.6|24667.6|24647.6|0
1721042020000|2024-07-15 11:13:40|24676.1|24636.1|24666.6|24646.6|24676.1|24646.6|24666.6|24636.1|0
1721042040000|2024-07-15 11:14:00|24678.1|24638.1|24666.6|24646.6|24678.1|24646.6|24666.6|24638.1|1
1721042090000|2024-07-15 11:14:50|||||||||1
1721042100000|2024-07-15 11:15:00|24678.1|24638.1|24677.1|24637.1|24678.1|24638.1|24677.1|24637.1|1
1721042110000|2024-07-15 11:15:10|24669.6|24649.6|24669.6|24649.6|24669.6|24649.6|24669.6|24649.6|0
1721042120000|2024-07-15 11:15:20|24672.6|24652.6|24676.1|24656.1|24676.1|24656.1|24672.6|24652.6|0
1721042130000|2024-07-15 11:15:30|24677.1|24657.1|24674.6|24654.6|24677.1|24657.1|24674.6|24654.6|0
1721042140000|2024-07-15 11:15:40|24677.1|24657.1|24685.1|24665.1|24685.1|24665.1|24677.1|24657.1|1
1721042160000|2024-07-15 11:16:00|24684.1|24664.1|24679.6|24659.6|24684.1|24664.1|24679.6|24659.6|1
1721042190000|2024-07-15 11:16:30|24677.1|24657.1|24674.6|24654.6|24677.1|24657.1|24674.6|24654.6|0
1721042240000|2024-07-15 11:17:20|24682.1|24642.1|24682.1|24642.1|24682.1|24642.1|24682.1|24642.1|0
1721042250000|2024-07-15 11:17:30|24673.6|24653.6|24673.6|24653.6|24673.6|24653.6|24673.6|24653.6|0
1721042300000|2024-07-15 11:18:20|24668.6|24648.6|24657.1|24637.1|24668.6|24648.6|24657.1|24637.1|6
1721042330000|2024-07-15 11:18:50|24683.6|24663.6|24702.1|24682.1|24703.1|24683.1|24683.6|24663.6|5
1721042340000|2024-07-15 11:19:00|24699.6|24679.6|24684.1|24664.1|24699.6|24679.6|24684.1|24664.1|15
1721042350000|2024-07-15 11:19:10|24682.6|24662.6|24712.1|24692.1|24712.1|24692.1|24677.1|24657.1|53
1721042360000|2024-07-15 11:19:20|24714.6|24694.6|24694.6|24674.6|24722.1|24694.6|24694.6|24662.1|16
1721042380000|2024-07-15 11:19:40|24713.6|24693.6|24715.6|24695.6|24723.6|24703.6|24713.6|24693.6|10
1721042400000|2024-07-15 11:20:00|24714.6|24694.6|24714.6|24694.6|24723.1|24694.6|24712.6|24683.1|6
1721042410000|2024-07-15 11:20:10|24721.1|24681.1|24717.1|24677.1|24721.1|24681.1|24717.1|24677.1|4
1721042430000|2024-07-15 11:20:30|24705.6|24685.6|24716.1|24676.1|24716.1|24685.6|24705.6|24676.1|0
1721042440000|2024-07-15 11:20:40|||||||||1
1721042470000|2024-07-15 11:21:10|24704.6|24684.6|24704.6|24684.6|24704.6|24684.6|24704.6|24684.6|2
1721042480000|2024-07-15 11:21:20|24713.1|24673.1|24711.1|24671.1|24713.1|24682.6|24702.6|24671.1|2
1721042490000|2024-07-15 11:21:30|24703.6|24683.6|24699.6|24679.6|24703.6|24683.6|24699.6|24679.6|1
1721042500000|2024-07-15 11:21:40|24698.6|24678.6|24698.6|24678.6|24698.6|24678.6|24698.6|24678.6|1
1721042510000|2024-07-15 11:21:50|24707.1|24667.1|24703.6|24683.6|24707.1|24683.6|24699.6|24667.1|2
1721042520000|2024-07-15 11:22:00|||||||||3
1721042530000|2024-07-15 11:22:10|24700.6|24680.6|24706.1|24666.1|24709.1|24680.6|24700.6|24666.1|3
1721042540000|2024-07-15 11:22:20|24694.6|24674.6|24707.1|24667.1|24707.1|24674.6|24694.6|24667.1|3
1721042550000|2024-07-15 11:22:30|24698.6|24678.6|24703.6|24683.6|24706.1|24686.1|24698.6|24678.6|1
1721042560000|2024-07-15 11:22:40|24700.6|24680.6|24703.6|24683.6|24703.6|24683.6|24700.6|24680.6|3
1721042570000|2024-07-15 11:22:50|24701.1|24681.1|24703.6|24683.6|24703.6|24683.6|24701.1|24681.1|2
1721042580000|2024-07-15 11:23:00|24705.1|24685.1|24706.1|24686.1|24706.1|24686.1|24705.1|24685.1|0
1721042590000|2024-07-15 11:23:10|24703.6|24683.6|24701.1|24681.1|24705.1|24685.1|24701.1|24681.1|1
1721042610000|2024-07-15 11:23:30|24702.1|24682.1|24702.1|24682.1|24702.1|24682.1|24702.1|24682.1|0
1721042620000|2024-07-15 11:23:40|24697.6|24677.6|24678.1|24658.1|24697.6|24677.6|24678.1|24658.1|9
1721042630000|2024-07-15 11:23:50|24679.6|24659.6|24679.6|24659.6|24679.6|24659.6|24679.6|24659.6|0
1721042640000|2024-07-15 11:24:00|24686.1|24646.1|24686.1|24646.1|24686.1|24646.1|24686.1|24646.1|1
1721042650000|2024-07-15 11:24:10|24673.1|24653.1|24664.6|24644.6|24673.1|24653.1|24664.6|24644.6|6
1721042660000|2024-07-15 11:24:20|||||||||1
1721042670000|2024-07-15 11:24:30|24663.1|24643.1|24662.1|24642.1|24663.1|24643.1|24662.1|24642.1|0
1721042690000|2024-07-15 11:24:50|24663.6|24643.6|24667.1|24647.1|24667.1|24647.1|24663.6|24643.6|0
1721042700000|2024-07-15 11:25:00|24668.6|24648.6|24672.1|24652.1|24672.6|24652.6|24666.1|24646.1|11
1721042710000|2024-07-15 11:25:10|24669.6|24649.6|24665.6|24625.6|24669.6|24649.6|24664.1|24624.6|3
1721042730000|2024-07-15 11:25:30|24664.6|24624.6|24664.6|24624.6|24664.6|24624.6|24664.6|24624.6|0
1721042770000|2024-07-15 11:26:10|24667.1|24627.1|24667.1|24627.1|24667.1|24627.1|24667.1|24627.1|1
1721042790000|2024-07-15 11:26:30|24662.1|24642.1|24662.1|24642.1|24662.1|24642.1|24662.1|24642.1|1
1721042800000|2024-07-15 11:26:40|24665.1|24645.1|24665.1|24645.1|24665.1|24645.1|24665.1|24645.1|1
1721042810000|2024-07-15 11:26:50|24667.1|24647.1|24667.1|24647.1|24668.6|24648.6|24667.1|24647.1|3
1721042850000|2024-07-15 11:27:30|24674.1|24634.1|24668.6|24628.6|24674.1|24634.1|24668.6|24628.6|1
1721042860000|2024-07-15 11:27:40|24670.1|24630.1|24668.6|24628.6|24670.1|24630.1|24668.6|24628.6|0
1721042890000|2024-07-15 11:28:10|24671.1|24631.1|24671.1|24631.1|24671.1|24631.1|24669.6|24629.6|0
1721042900000|2024-07-15 11:28:20|||||||||2
1721042910000|2024-07-15 11:28:30|24654.6|24634.6|24650.6|24630.6|24654.6|24634.6|24650.6|24630.6|2
1721042920000|2024-07-15 11:28:40|24649.6|24629.6|24627.1|24607.1|24649.6|24629.6|24627.1|24606.6|1
1721042930000|2024-07-15 11:28:50|24625.6|24605.6|24622.1|24602.1|24625.6|24605.6|24622.1|24602.1|1
1721042940000|2024-07-15 11:29:00|||||||||1
1721042960000|2024-07-15 11:29:20|24621.6|24601.6|24608.6|24588.6|24621.6|24601.6|24608.6|24588.6|7
1721042970000|2024-07-15 11:29:30|24605.6|24585.6|24604.6|24584.6|24605.6|24585.6|24604.6|24584.6|6
1721042990000|2024-07-15 11:29:50|24606.1|24586.1|24608.6|24588.6|24608.6|24588.6|24605.6|24585.6|1
1721043000000|2024-07-15 11:30:00|24605.6|24585.6|24605.6|24585.6|24605.6|24585.6|24605.6|24585.6|0
1721043010000|2024-07-15 11:30:10|24604.6|24584.6|24589.6|24569.6|24604.6|24584.6|24589.6|24569.6|1
1721043020000|2024-07-15 11:30:20|24587.1|24567.1|24587.1|24567.1|24587.1|24567.1|24587.1|24567.1|3
1721043040000|2024-07-15 11:30:40|24582.1|24562.1|24577.1|24537.1|24582.1|24562.1|24569.6|24537.1|2
1721043050000|2024-07-15 11:30:50|||||||||1
1721043060000|2024-07-15 11:31:00|24573.1|24533.1|24564.6|24544.6|24573.1|24544.6|24564.6|24533.1|1
1721043070000|2024-07-15 11:31:10|24559.6|24539.6|24562.1|24542.1|24564.6|24544.6|24559.6|24539.6|5
1721043090000|2024-07-15 11:31:30|24560.6|24540.6|24562.1|24542.1|24562.1|24542.1|24559.6|24539.6|5
1721043100000|2024-07-15 11:31:40|24564.6|24544.6|24586.1|24546.1|24586.1|24552.6|24564.6|24537.1|4
1721043110000|2024-07-15 11:31:50|24588.6|24548.6|24587.1|24547.1|24588.6|24548.6|24587.1|24547.1|0
1721043120000|2024-07-15 11:32:00|24590.1|24550.1|24583.6|24563.6|24592.1|24563.6|24583.6|24550.1|0
1721043130000|2024-07-15 11:32:10|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|0
1721043140000|2024-07-15 11:32:20|24594.1|24574.1|24598.6|24578.6|24598.6|24578.6|24594.1|24574.1|1
1721043160000|2024-07-15 11:32:40|24600.1|24580.1|24603.6|24583.6|24603.6|24583.6|24600.1|24580.1|1
1721043180000|2024-07-15 11:33:00|24611.1|24591.1|24613.1|24593.1|24614.6|24594.6|24611.1|24591.1|11
1721043190000|2024-07-15 11:33:10|24612.1|24592.1|24612.1|24592.1|24612.1|24592.1|24612.1|24592.1|1
1721043200000|2024-07-15 11:33:20|24613.6|24593.6|24616.6|24596.6|24616.6|24596.6|24613.6|24593.6|0
1721043210000|2024-07-15 11:33:30|24618.6|24598.6|24634.1|24594.1|24634.1|24598.6|24618.6|24594.1|2
1721043220000|2024-07-15 11:33:40|24636.1|24596.1|24636.1|24596.1|24636.1|24596.1|24636.1|24596.1|1
1721043240000|2024-07-15 11:34:00|24637.1|24597.1|24637.1|24597.1|24637.1|24597.1|24637.1|24597.1|0
1721043250000|2024-07-15 11:34:10|||||||||1
1721043260000|2024-07-15 11:34:20|24638.6|24598.6|24633.6|24613.6|24638.6|24613.6|24628.6|24598.6|0
1721043270000|2024-07-15 11:34:30|||||||||1
1721043280000|2024-07-15 11:34:40|24638.1|24618.1|24642.6|24622.6|24642.6|24622.6|24638.1|24618.1|0
1721043310000|2024-07-15 11:35:10|24654.6|24634.6|24654.6|24634.6|24654.6|24634.6|24654.6|24634.6|14
1721043330000|2024-07-15 11:35:30|24689.6|24649.6|24689.6|24649.6|24689.6|24649.6|24689.6|24649.6|8
1721043340000|2024-07-15 11:35:40||24669.6||24669.6||24669.6||24669.6|0
1721043350000|2024-07-15 11:35:50|24693.6|24673.6|24702.1|24682.1|24702.1|24682.1|24693.6|24673.6|24
1721043360000|2024-07-15 11:36:00|24703.6|24683.6|24703.6|24683.6|24703.6|24683.6|24703.6|24683.6|17
1721043380000|2024-07-15 11:36:20|24712.1|24672.1|24712.1|24672.1|24712.1|24672.1|24712.1|24672.1|6
1721043390000|2024-07-15 11:36:30|24710.1|24670.1|24706.6|24686.6|24710.1|24686.6|24696.1|24670.1|27
1721043400000|2024-07-15 11:36:40|24703.6|24683.6|24719.1|24679.1|24719.1|24693.6|24702.6|24679.1|1
1721043410000|2024-07-15 11:36:50|24709.6|24689.6|24708.6|24688.6|24717.1|24689.6|24708.6|24677.1|0
1721043420000|2024-07-15 11:37:00|24709.6|24689.6|24709.6|24689.6|24709.6|24689.6|24709.6|24689.6|1
1721043450000|2024-07-15 11:37:30|24718.1|24678.1|24702.6|24682.6|24718.1|24684.1|24702.6|24678.1|0
1721043480000|2024-07-15 11:38:00|24708.1|24668.1|24696.6|24676.6|24708.1|24676.6|24696.6|24668.1|2
1721043490000|2024-07-15 11:38:10|24695.6|24675.6|24695.6|24675.6|24695.6|24675.6|24695.6|24675.6|0
1721043520000|2024-07-15 11:38:40|||||||||1
1721043530000|2024-07-15 11:38:50|24692.1|24672.1|24675.6|24655.6|24692.1|24672.1|24675.6|24655.6|1
1721043540000|2024-07-15 11:39:00|24674.6|24654.6|24670.6|24650.6|24674.6|24654.6|24670.6|24650.6|0
1721043560000|2024-07-15 11:39:20|24672.1|24632.1|24672.1|24632.1|24672.1|24632.1|24670.6|24630.6|5
1721043570000|2024-07-15 11:39:30|24657.6|24637.6|24653.1|24633.1|24657.6|24637.6|24653.1|24633.1|0
1721043580000|2024-07-15 11:39:40|24654.6|24634.6|24652.1|24632.1|24654.6|24634.6|24652.1|24632.1|0
1721043590000|2024-07-15 11:39:50|24654.6|24634.6|24653.1|24633.1|24654.6|24634.6|24653.1|24633.1|0
1721043600000|2024-07-15 11:40:00|24654.6|24634.6|24657.1|24637.1|24657.1|24637.1|24654.6|24634.6|2
1721043610000|2024-07-15 11:40:10|24659.6|24639.6|24659.6|24639.6|24661.1|24641.1|24659.6|24639.6|1
1721043630000|2024-07-15 11:40:30|24664.6|24644.6|24686.1|24646.1|24686.1|24646.1|24664.6|24644.6|2
1721043640000|2024-07-15 11:40:40|24666.1||24666.1||24666.1||24666.1||1
1721043650000|2024-07-15 11:40:50|24693|24653|24702.1|24662.1|24702.1|24669.6|24689.6|24653|5
1721043660000|2024-07-15 11:41:00|24690.6|24670.6|24689.6|24669.6|24690.6|24670.6|24689.6|24669.6|0
1721043670000|2024-07-15 11:41:10|24688.1|24668.1|24708.6|24688.6|24714.6|24688.6|24687.1|24664|14
1721043680000|2024-07-15 11:41:20|||||||||2
1721043690000|2024-07-15 11:41:30|24709.6|24689.6|24707.1|24687.1|24709.6|24689.6|24707.1|24687.1|0
1721043700000|2024-07-15 11:41:40|24709.6|24689.6|24712.1|24692.1|24712.1|24692.1|24709.6|24689.6|2
1721043710000|2024-07-15 11:41:50|24713.5|24693.5|24714.6|24694.6|24714.6|24694.6|24713.5|24693.5|2
1721043720000|2024-07-15 11:42:00|24727.1|24667.1|24709.1|24669.1|24727.1|24671.6|24709.1|24667.1|16
1721043730000|2024-07-15 11:42:10|24707.1|24667.1|24709.6|24689.6|24723.1|24689.6|24707.1|24663.1|1
1721043740000|2024-07-15 11:42:20|24704.6|24684.6|24702.1|24682.1|24717.1|24694.6|24702.1|24677.1|7
1721043750000|2024-07-15 11:42:30|24699.6|24679.6|24704.6|24684.6|24712.1|24684.6|24699.6|24672.1|4
1721043780000|2024-07-15 11:43:00|24717.1|24677.1|24708.5|24688.5|24717.1|24688.5|24708.5|24677.1|0
1721043790000|2024-07-15 11:43:10|24709.6|24689.6|24701.6|24681.6|24709.6|24689.6|24701.6|24681.6|1
1721043800000|2024-07-15 11:43:20|24714.1|24674.1|24714.1|24674.1|24714.1|24674.1|24714.1|24674.1|0
1721043810000|2024-07-15 11:43:30|24713.1|24673.1|24717.1|24677.1|24717.1|24677.1|24713.1|24673.1|2
1721043820000|2024-07-15 11:43:40|24716|24676|24704.6|24684.6|24716|24684.6|24702.1|24676|0
1721043840000|2024-07-15 11:44:00|24703.1|24683.1|24697|24677|24703.1|24683.1|24695.6|24675.6|6
1721043870000|2024-07-15 11:44:30|24701.5|24681.5|24709.5|24669.5|24712|24684.5|24701.5|24669.5|4
1721043880000|2024-07-15 11:44:40|24705.1|24665.1|24699.5|24659.5|24705.1|24665.1|24699.5|24659.5|3
1721043890000|2024-07-15 11:44:50|24698.1|24658.1|24684.5|24664.5|24698.1|24665.6|24684.5|24657|0
1721043900000|2024-07-15 11:45:00|24679.5|24659.5|24684.1|24644.1|24684.1|24659.5|24677|24644.1|0
1721043910000|2024-07-15 11:45:10|24672.6|24652.6|24672.6|24652.6|24672.6|24652.6|24672.6|24652.6|0
1721043920000|2024-07-15 11:45:20|24670.1|24650.1|24663.1|24643.1|24670.1|24650.1|24663.1|24643.1|1
1721043930000|2024-07-15 11:45:30|24670.1|24630.1|24650.6|24630.6|24670.1|24635.6|24650.6|24630.1|1
1721043940000|2024-07-15 11:45:40|24649.5|24629.5|24652|24632|24652|24632|24649.5|24629.5|3
1721043970000|2024-07-15 11:46:10|24665|24625|24667|24627|24667|24627|24665|24625|0
1721044000000|2024-07-15 11:46:40|24669.1|24629.1|24669.1|24629.1|24669.1|24629.1|24669.1|24629.1|0
1721044020000|2024-07-15 11:47:00|24668|24628|24651.1|24631.1|24668|24636.6|24651.1|24628|1
1721044030000|2024-07-15 11:47:10|24647|24627|24647|24627|24647|24627|24647|24627|0
1721044060000|2024-07-15 11:47:40|24644.5|24624.5|24644.5|24624.5|24644.5|24624.5|24644.5|24624.5|2
1721044070000|2024-07-15 11:47:50|24641|24621|24638.5|24618.5|24641|24621|24638.5|24618.5|1
1721044080000|2024-07-15 11:48:00|24640|24620|24637|24617|24640|24620|24637|24617|1
1721044090000|2024-07-15 11:48:10|24633|24613|24633|24613|24633|24613|24633|24613|0
1721044110000|2024-07-15 11:48:30|24631.5|24611.5|24631.5|24611.5|24631.5|24611.5|24631.5|24611.5|0
1721044120000|2024-07-15 11:48:40|24634.5|24614.5|24634.5|24614.5|24634.5|24614.5|24634.5|24614.5|4
1721044150000|2024-07-15 11:49:10|24643|24603|24641|24601|24643|24603|24641|24601|0
1721044160000|2024-07-15 11:49:20|24632.5|24612.5|24643|24603|24643|24612.5|24632.5|24603|0
1721044170000|2024-07-15 11:49:30|24642|24602|24642|24602|24642|24602|24642|24602|0
1721044180000|2024-07-15 11:49:40|24633.5|24613.5|24642|24602|24643|24614.5|24633.5|24602|1
1721044190000|2024-07-15 11:49:50|24633.5|24613.5|24634.5|24614.5|24634.5|24614.5|24633.5|24613.5|0
1721044200000|2024-07-15 11:50:00|24642|24602|24642|24602|24642|24602|24642|24602|0
1721044210000|2024-07-15 11:50:10|24629.5|24609.5|24629.5|24609.5|24629.5|24609.5|24629.5|24609.5|0
1721044270000|2024-07-15 11:51:10|24627|24607|24591.1|24571.1|24627|24607|24591.1|24569|47
1721044280000|2024-07-15 11:51:20|24585|24565|24568|24528|24585|24565|24554|24528|7
1721044290000|2024-07-15 11:51:30|24573|24533|24567|24547|24573|24548.5|24564.5|24533|1
1721044300000|2024-07-15 11:51:40|24568.5|24548.5|24570.5|24550.5|24577|24550.5|24568.5|24537|0
1721044310000|2024-07-15 11:51:50|24572.5|24552.5|24522.5|24502.5|24572.5|24552.5|24522.5|24502.5|33
1721044320000|2024-07-15 11:52:00|24534|24494|24524|24504|24535|24506.5|24523.6|24494|19
1721044330000|2024-07-15 11:52:10|24529|24509|24529|24509|24529|24509|24529|24509|13
1721044340000|2024-07-15 11:52:20|24538|24518|24534|24514|24544|24524|24534|24514|2
1721044350000|2024-07-15 11:52:30|24536.5|24516.5|24536.5|24516.5|24536.5|24516.5|24536.5|24516.5|5
1721044360000|2024-07-15 11:52:40|24538|24518|24540.5|24520.5|24540.5|24520.5|24538|24518|6
1721044370000|2024-07-15 11:52:50|24545.5|24525.5|24546.5|24526.5|24546.5|24526.5|24541.5|24521.5|7
1721044380000|2024-07-15 11:53:00|24551.5|24531.5|24556.5|24536.5|24556.5|24536.5|24551.5|24531.5|1
1721044390000|2024-07-15 11:53:10|24569|24529|24569|24529|24569|24529|24569|24529|6
1721044400000|2024-07-15 11:53:20|24561.5|24541.5|24561.5|24541.5|24561.5|24541.5|24561.5|24541.5|0
1721044410000|2024-07-15 11:53:30|24563|24543|24562.5|24542.5|24563|24543|24562.5|24542.5|0
1721044420000|2024-07-15 11:53:40|24561.5|24541.5|24566.5|24546.5|24566.5|24546.5|24561.5|24541.5|1
1721044460000|2024-07-15 11:54:20|24561.5|24541.5|24561.5|24541.5|24561.5|24541.5|24561.5|24541.5|1
1721044470000|2024-07-15 11:54:30|24559|24539|24555|24515|24559|24539|24546.5|24515|1
1721044480000|2024-07-15 11:54:40|24541.5|24521.5|24541.5|24521.5|24541.5|24521.5|24541.5|24521.5|0
1721044490000|2024-07-15 11:54:50|24544|24524|24544|24524|24544|24524|24544|24524|2
1721044500000|2024-07-15 11:55:00|24546.5|24526.5|24546.5|24526.5|24546.5|24526.5|24546.5|24526.5|1
1721044510000|2024-07-15 11:55:10|24545|24525|24545|24525|24545|24525|24545|24525|0
1721044520000|2024-07-15 11:55:20|24544|24524|24529|24509|24544|24524|24529|24509|1
1721044530000|2024-07-15 11:55:30|24528|24508|24539|24499|24539|24511|24528|24499|3
1721044540000|2024-07-15 11:55:40|24527.5|24507.5|24526.5|24506.5|24527.5|24507.5|24526.5|24506.5|1
1721044550000|2024-07-15 11:55:50|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|0
1721044560000|2024-07-15 11:56:00|24533|24493|24536.5|24516.5|24548|24516.5|24530.5|24493|9
1721044570000|2024-07-15 11:56:10|24541.5|24521.5|24541.5|24521.5|24541.5|24521.5|24541.5|24521.5|1
1721044580000|2024-07-15 11:56:20|24553|24513|24545.5|24525.5|24554|24525.5|24545.5|24513|1
1721044590000|2024-07-15 11:56:30|24559|24519|24546.5|24526.5|24559|24526.5|24546.5|24519|0
1721044600000|2024-07-15 11:56:40|24558|24518|24547.5|24527.5|24560|24527.5|24547.5|24518|1
1721044610000|2024-07-15 11:56:50|24545|24505|24531|24511|24545|24513.5|24531|24505|3
1721044620000|2024-07-15 11:57:00|24526.5|24506.5|24526.5|24506.5|24526.5|24506.5|24526.5|24506.5|0
1721044630000|2024-07-15 11:57:10|24535|24495|24534|24494|24535|24495|24534|24494|0
1721044640000|2024-07-15 11:57:20|24532.5|24492.5|24531.5|24491.5|24532.5|24492.5|24531.5|24491.5|1
1721044650000|2024-07-15 11:57:30|24533|24493|24531.5|24491.5|24534|24494|24531.5|24491.5|1
1721044660000|2024-07-15 11:57:40|||||||||1
1721044670000|2024-07-15 11:57:50|24533|24493|24531.5|24491.5|24534|24494|24531.5|24491.5|0
1721044680000|2024-07-15 11:58:00|24529.5|24489.5|24514|24494|24529.5|24496.5|24514|24489.5|6
1721044690000|2024-07-15 11:58:10|||||||||3
1721044700000|2024-07-15 11:58:20|24511.5|24491.5|24506.5|24486.5|24511.5|24491.5|24489|24462|29
1721044710000|2024-07-15 11:58:30|24508|24488|24507.5|24487.5|24510.5|24490.5|24507.5|24487.5|0
1721044720000|2024-07-15 11:58:40|24506.5|24486.5|24506.5|24486.5|24506.5|24486.5|24506.5|24486.5|0
1721044730000|2024-07-15 11:58:50|24511.5|24491.5|24539|24479|24539|24491.5|24509|24479|0
1721044740000|2024-07-15 11:59:00|24533.5|24493.5|24533.5|24493.5|24533.5|24493.5|24533.5|24493.5|0
1721044770000|2024-07-15 11:59:30|24536.5|24496.5|24536.5|24496.5|24536.5|24496.5|24536.5|24496.5|0
1721044780000|2024-07-15 11:59:40|||||||||1
1721044790000|2024-07-15 11:59:50|24538|24498|24539|24499|24539|24499|24538|24498|0
1721044800000|2024-07-15 12:00:00|24531.5|24511.5|24524|24504|24535.5|24515.5|24524|24504|24
1721044810000|2024-07-15 12:00:10|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|5
1721044830000|2024-07-15 12:00:30|24520|24500|24521.5|24501.5|24521.5|24501.5|24520|24500|8
1721044840000|2024-07-15 12:00:40|24517.5|24497.5|24522|24482|24522|24497.5|24515|24482|10
1721044850000|2024-07-15 12:00:50|24520|24480|24489|24469|24520|24489|24489|24469|9
1721044860000|2024-07-15 12:01:00|24487.5|24467.5|24482.5|24462.5|24487.5|24467.5|24482.5|24462.5|17
1721044870000|2024-07-15 12:01:10|24484|24464|24499|24479|24501.5|24481.5|24484|24464|14
1721044880000|2024-07-15 12:01:20|24501.5|24481.5|24496.5|24476.5|24501.5|24481.5|24496.5|24476.5|2
1721044900000|2024-07-15 12:01:40|24486.5|24466.5|24484|24464|24486.5|24466.5|24483|24463|33
1721044910000|2024-07-15 12:01:50|24490.5|24470.5|24503|24463|24503|24470.5|24490.5|24463|3
1721044920000|2024-07-15 12:02:00|24504|24464|24497.5|24477.5|24504|24480.5|24495|24464|9
1721044930000|2024-07-15 12:02:10|24499|24479|24500|24480|24500|24480|24497.5|24477.5|0
1721044940000|2024-07-15 12:02:20|24501.5|24481.5|24501|24481|24502.5|24482.5|24501|24481|0
1721044950000|2024-07-15 12:02:30|24499.5|24479.5|24501|24481|24501|24481|24498.5|24478.5|0
1721044960000|2024-07-15 12:02:40|24502.5|24482.5|24499.5|24479.5|24502.5|24482.5|24499.5|24479.5|1
1721044970000|2024-07-15 12:02:50|24498.5|24478.5|24498.5|24478.5|24498.5|24478.5|24497|24477|4
1721044980000|2024-07-15 12:03:00|24497|24477|24491|24471|24498.5|24478.5|24491|24471|6
1721044990000|2024-07-15 12:03:10|24490|24470|24490|24470|24490|24470|24485|24465|3
1721045000000|2024-07-15 12:03:20|24485|24465|24485|24465|24485|24465|24485|24465|5
1721045020000|2024-07-15 12:03:40|||||||||1
1721045030000|2024-07-15 12:03:50|24492.5|24472.5|24492.5|24472.5|24492.5|24472.5|24492.5|24472.5|1
1721045040000|2024-07-15 12:04:00|24495.5|24475.5|24499|24479|24499|24479|24493.5|24473.5|4
1721045050000|2024-07-15 12:04:10|24500|24480|24511|24491|24511|24491|24500|24480|2
1721045060000|2024-07-15 12:04:20|24513.5|24493.5|24537.5|24517.5|24537.5|24517.5|24513.5|24493.5|4
1721045070000|2024-07-15 12:04:30|24539.5|24519.5|24557|24537|24558.5|24538.5|24539.5|24519.5|10
1721045080000|2024-07-15 12:04:40|24556|24536|24560|24540|24572|24540|24556|24530|16
1721045090000|2024-07-15 12:04:50|24558.5|24538.5|24562.5|24542.5|24562.5|24542.5|24552.5|24532.5|11
1721045100000|2024-07-15 12:05:00|24565.5|24545.5|24575|24555|24576.5|24556.5|24565.5|24545.5|4
1721045110000|2024-07-15 12:05:10|24579|24559|24582|24562|24585|24565|24579|24559|1
1721045120000|2024-07-15 12:05:20|24580|24560|24579|24559|24580|24560|24577.5|24557.5|0
1721045130000|2024-07-15 12:05:30|24580|24560|24577|24557|24582.5|24562.5|24576|24556|2
1721045140000|2024-07-15 12:05:40|24579|24559|24576|24556|24580|24560|24576|24556|0
1721045150000|2024-07-15 12:05:50|24574.5|24554.5|24567.5|24547.5|24574.5|24554.5|24567.5|24547.5|2
1721045170000|2024-07-15 12:06:10|||||||||3
1721045180000|2024-07-15 12:06:20|24566|24546|24562.5|24542.5|24566|24546|24562.5|24542.5|10
1721045190000|2024-07-15 12:06:30|24559.5|24539.5|24535|24515|24559.5|24539.5|24535|24515|1
1721045200000|2024-07-15 12:06:40|24537.5|24517.5|24537.5|24517.5|24537.5|24517.5|24537.5|24517.5|6
1721045210000|2024-07-15 12:06:50|24539|24519|24542.5|24522.5|24544|24524|24538|24518|3
1721045220000|2024-07-15 12:07:00|24541|24521|24541|24521|24541|24521|24539.5|24519.5|2
1721045260000|2024-07-15 12:07:40|24540|24520|24538.5|24518.5|24540|24520|24538.5|24518.5|1
1721045270000|2024-07-15 12:07:50|24537|24517|24548.5|24528.5|24549.5|24529.5|24527|24507|9
1721045280000|2024-07-15 12:08:00|24549.5|24529.5|24547.5|24527.5|24550.5|24530.5|24547.5|24527.5|1
1721045290000|2024-07-15 12:08:10|24546|24526|24545|24525|24546|24526|24545|24525|0
1721045300000|2024-07-15 12:08:20|24546.5|24526.5|24547.5|24527.5|24547.5|24527.5|24546.5|24526.5|0
1721045310000|2024-07-15 12:08:30|||||||||1
1721045320000|2024-07-15 12:08:40|24540.5|24520.5|24522.5|24502.5|24540.5|24520.5|24522|24502|8
1721045330000|2024-07-15 12:08:50|24523.5|24503.5|24526|24506|24527.5|24507.5|24523.5|24503.5|2
1721045340000|2024-07-15 12:09:00|24527.5|24507.5|24526|24506|24527.5|24507.5|24526|24506|0
1721045350000|2024-07-15 12:09:10|24540|24500|24526|24506|24540|24506|24526|24500|6
1721045370000|2024-07-15 12:09:30|24528|24508|24531|24511|24541|24511|24528|24501|6
1721045380000|2024-07-15 12:09:40|||||||||1
1721045390000|2024-07-15 12:09:50|||||||||1
1721045400000|2024-07-15 12:10:00|24529.5|24509.5|24540|24520|24540|24520|24529.5|24509.5|7
1721045410000|2024-07-15 12:10:10|24541.5|24521.5|24541.5|24521.5|24542.5|24522.5|24540|24520|0
1721045420000|2024-07-15 12:10:20|24542.5|24522.5|24530|24510|24542.5|24522.5|24530|24510|7
1721045430000|2024-07-15 12:10:30|24529|24509|24525.5|24505.5|24533|24513|24525.5|24505.5|2
1721045440000|2024-07-15 12:10:40|24521|24501|24524|24484|24524|24501|24510.5|24484|2
1721045450000|2024-07-15 12:10:50|24515.5|24495.5|24528|24508|24530|24510|24515.5|24495.5|0
1721045460000|2024-07-15 12:11:00|24526|24506|24526|24506|24528.5|24508.5|24526|24506|1
1721045470000|2024-07-15 12:11:10|24521|24501|24509.5|24489.5|24521|24501|24509.5|24489.5|2
1721045480000|2024-07-15 12:11:20|24508.5|24488.5|24519.5|24499.5|24522.5|24502.5|24506|24486|2
1721045490000|2024-07-15 12:11:30|24518.5|24498.5|24519.5|24499.5|24521|24501|24518.5|24498.5|0
1721045500000|2024-07-15 12:11:40|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|24517|24497|0
1721045510000|2024-07-15 12:11:50|24521|24501|24528.5|24508.5|24528.5|24508.5|24518.5|24498.5|9
1721045520000|2024-07-15 12:12:00|24536.5|24516.5|24541|24521|24542|24522|24536.5|24516.5|22
1721045530000|2024-07-15 12:12:10|24539.5|24519.5|24542.5|24522.5|24542.5|24522.5|24539.5|24519.5|3
1721045540000|2024-07-15 12:12:20|24544|24524|24544|24524|24544|24524|24541.5|24521.5|1
1721045550000|2024-07-15 12:12:30|24545|24525|24549.5|24529.5|24549.5|24529.5|24545|24525|4
1721045560000|2024-07-15 12:12:40|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|1
1721045570000|2024-07-15 12:12:50|24554|24534|24555|24535|24556.5|24536.5|24554|24534|1
1721045580000|2024-07-15 12:13:00|24554|24534|24576.5|24556.5|24580.5|24559|24554|24534|1
1721045590000|2024-07-15 12:13:10|24574|24554|24569|24549|24574|24554|24569|24549|1
1721045600000|2024-07-15 12:13:20|24567.5|24547.5|24554|24534|24570|24547.5|24554|24530|1
1721045610000|2024-07-15 12:13:30|24555.5|24535.5|24555|24535|24555.5|24535.5|24555|24535|0
1721045620000|2024-07-15 12:13:40|24552.5|24532.5|24554|24534|24554|24534|24551.5|24531.5|0
1721045630000|2024-07-15 12:13:50|24552.5|24532.5|24551.5|24531.5|24556.5|24536.5|24551.5|24531.5|1
1721045640000|2024-07-15 12:14:00|24554|24534|24551.5|24531.5|24554|24534|24551.5|24531.5|6
1721045650000|2024-07-15 12:14:10|24550|24530|24544|24524|24550|24530|24544|24524|0
1721045660000|2024-07-15 12:14:20|24546.5|24526.5|24549|24529|24549|24529|24546.5|24526.5|2
1721045670000|2024-07-15 12:14:30|24550.5|24530.5|24556.5|24536.5|24556.5|24536.5|24550.5|24530.5|2
1721045680000|2024-07-15 12:14:40|24570|24530|24558.5|24538.5|24570|24538.5|24557.5|24529|0
1721045700000|2024-07-15 12:15:00|24557.5|24537.5|24561.5|24541.5|24564|24544|24557.5|24537.5|2
1721045710000|2024-07-15 12:15:10|24560|24540|24560.5|24540.5|24563|24543|24560|24540|0
1721045720000|2024-07-15 12:15:20|24559|24539|24548.5|24528.5|24561.5|24541.5|24548.5|24528.5|5
1721045730000|2024-07-15 12:15:30|24546.5|24526.5|24532.5|24512.5|24546.5|24526.5|24532.5|24512.5|4
1721045740000|2024-07-15 12:15:40|||||||||3
1721045750000|2024-07-15 12:15:50|24530.5|24510.5|24530.5|24510.5|24530.5|24510.5|24530.5|24510.5|2
1721045760000|2024-07-15 12:16:00|24532.5|24512.5|24527.5|24507.5|24532.5|24512.5|24527.5|24507.5|5
1721045780000|2024-07-15 12:16:20|24528|24508|24517.5|24497.5|24528|24508|24517.5|24497.5|12
1721045790000|2024-07-15 12:16:30|24515|24495|24512.5|24492.5|24515|24495|24512.5|24492.5|4
1721045800000|2024-07-15 12:16:40|24511|24491|24506|24486|24511|24491|24506|24486|5
1721045810000|2024-07-15 12:16:50|24500.5|24480.5|24494.5|24474.5|24500.5|24480.5|24494.5|24474.5|9
1721045820000|2024-07-15 12:17:00|24491.5|24471.5|24493.5|24473.5|24493.5|24473.5|24473.5|24453.5|18
1721045830000|2024-07-15 12:17:10|24498.5|24478.5|24501.5|24481.5|24501.5|24481.5|24498.5|24478.5|2
1721045840000|2024-07-15 12:17:20|24503.5|24483.5|24498.5|24478.5|24503.5|24483.5|24498.5|24478.5|1
1721045850000|2024-07-15 12:17:30|24501|24481|24501|24481|24502.5|24482.5|24501|24481|0
1721045860000|2024-07-15 12:17:40|24502.5|24482.5|24511|24491|24511|24491|24502.5|24482.5|5
1721045870000|2024-07-15 12:17:50|24509.5|24489.5|24515|24495|24515|24495|24509.5|24489.5|3
1721045880000|2024-07-15 12:18:00|||||||||1
1721045890000|2024-07-15 12:18:10|24516|24496|24518.5|24498.5|24518.5|24498.5|24516|24496|1
1721045920000|2024-07-15 12:18:40|24519.5|24499.5|24532.5|24512.5|24532.5|24512.5|24519.5|24499.5|1
1721045930000|2024-07-15 12:18:50|24533.5|24513.5|24531|24511|24533.5|24513.5|24531|24511|0
1721045950000|2024-07-15 12:19:10|24528.5|24508.5|24527|24507|24528.5|24508.5|24527|24507|5
1721045960000|2024-07-15 12:19:20|24524.5|24504.5|24521|24501|24524.5|24504.5|24521|24501|0
1721045970000|2024-07-15 12:19:30|24523.5|24503.5|24532.5|24512.5|24532.5|24512.5|24523.5|24503.5|4
1721045980000|2024-07-15 12:19:40|24536.5|24516.5|24545|24525|24545|24525|24536|24516|1
1721045990000|2024-07-15 12:19:50|24550.5|24530.5|24553.5|24533.5|24553.5|24533.5|24550.5|24530.5|0
1721046000000|2024-07-15 12:20:00|24551|24531|24547|24527|24551|24531|24546|24526|2
1721046010000|2024-07-15 12:20:10|24548.5|24528.5|24551|24531|24551|24531|24546|24526|2
1721046020000|2024-07-15 12:20:20|24552.5|24532.5|24556|24536|24556|24536|24552|24532|0
1721046030000|2024-07-15 12:20:30|24551|24531|24551|24531|24556|24536|24551|24531|0
1721046040000|2024-07-15 12:20:40|24552.5|24532.5|24538.5|24518.5|24553.5|24533.5|24538.5|24518.5|5
1721046050000|2024-07-15 12:20:50|24537|24517|24531|24511|24537|24517|24531|24511|0
1721046060000|2024-07-15 12:21:00|24529.5|24509.5|24526|24506|24529.5|24509.5|24526|24506|2
1721046080000|2024-07-15 12:21:20|24527.5|24507.5|24526|24506|24527.5|24507.5|24526|24506|4
1721046100000|2024-07-15 12:21:40|24531|24511|24526|24506|24531|24511|24526|24506|0
1721046110000|2024-07-15 12:21:50|24528.5|24508.5|24526|24506|24528.5|24508.5|24526|24506|1
1721046120000|2024-07-15 12:22:00|24524.5|24504.5|24523.5|24503.5|24524.5|24504.5|24523.5|24503.5|3
1721046130000|2024-07-15 12:22:10|24520.5|24500.5|24516|24496|24520.5|24500.5|24516|24496|2
1721046150000|2024-07-15 12:22:30|24513.5|24493.5|24516|24496|24516|24496|24513.5|24493.5|5
1721046160000|2024-07-15 12:22:40|24518.5|24498.5|24518.5|24498.5|24520|24500|24518.5|24498.5|2
1721046170000|2024-07-15 12:22:50|24528.5|24508.5|24531|24511|24531|24511|24528.5|24508.5|2
1721046180000|2024-07-15 12:23:00|24541|24521|24541|24521|24541|24521|24541|24521|2
1721046190000|2024-07-15 12:23:10|24539.5|24519.5|24538.5|24518.5|24541|24521|24538.5|24518.5|1
1721046200000|2024-07-15 12:23:20|24535.5|24515.5|24536|24516|24536|24516|24533.5|24513.5|0
1721046210000|2024-07-15 12:23:30|24531|24511|24529.5|24509.5|24531|24511|24529.5|24509.5|1
1721046220000|2024-07-15 12:23:40|24528.5|24508.5|24518.5|24498.5|24528.5|24508.5|24518.5|24498.5|2
1721046230000|2024-07-15 12:23:50|||||||||1
1721046240000|2024-07-15 12:24:00|24515.5|24495.5|24502|24482|24515.5|24495.5|24502|24482|5
1721046250000|2024-07-15 12:24:10|24501|24481|24498|24478|24501|24481|24498|24478|1
1721046260000|2024-07-15 12:24:20|24496|24476|24472|24452|24496|24476|24472|24452|27
1721046270000|2024-07-15 12:24:30|24471|24451|24473.5|24453.5|24473.5|24453.5|24471|24451|0
1721046280000|2024-07-15 12:24:40|24482.5|24462.5|24486|24466|24486|24466|24482.5|24462.5|3
1721046290000|2024-07-15 12:24:50|24488.5|24468.5|24486|24466|24488.5|24468.5|24486|24466|3
1721046300000|2024-07-15 12:25:00|24484.5|24464.5|24482.5|24462.5|24492|24464.5|24482.5|24451|0
1721046310000|2024-07-15 12:25:10|24491|24451|24473.5|24453.5|24491|24458.5|24473.5|24451|1
1721046340000|2024-07-15 12:25:40|24472|24452|24469.5|24449.5|24472|24452|24469.5|24449.5|3
1721046350000|2024-07-15 12:25:50|24464.5|24444.5|24451|24431|24470|24444.5|24448.5|24426|14
1721046360000|2024-07-15 12:26:00|24453.5|24433.5|24474.5|24454.5|24476|24456|24453.5|24433.5|5
1721046370000|2024-07-15 12:26:10|24478.5|24458.5|24478.5|24458.5|24478.5|24458.5|24478.5|24458.5|5
1721046390000|2024-07-15 12:26:30|||||||||2
1721046400000|2024-07-15 12:26:40|24480|24460|24485|24465|24485|24465|24480|24460|1
1721046420000|2024-07-15 12:27:00|24486|24466|24483.5|24463.5|24486|24466|24483.5|24463.5|0
1721046430000|2024-07-15 12:27:10|24482|24462|24481|24461|24482|24462|24479.5|24459.5|3
1721046450000|2024-07-15 12:27:30|24478.5|24458.5|24478.5|24458.5|24478.5|24458.5|24478.5|24458.5|0
1721046460000|2024-07-15 12:27:40|24481.5|24461.5|24491.5|24471.5|24491.5|24471.5|24481.5|24461.5|4
1721046470000|2024-07-15 12:27:50|24489|24469|24478.5|24458.5|24489|24469|24478.5|24458.5|4
1721046480000|2024-07-15 12:28:00|24471|24451|24460.5|24440.5|24471|24451|24460.5|24440.5|5
1721046490000|2024-07-15 12:28:10|24461|24441|24461|24441|24461|24441|24461|24441|11
1721046500000|2024-07-15 12:28:20|||||||||3
1721046510000|2024-07-15 12:28:30|24462.5|24442.5|24463.5|24443.5|24463.5|24443.5|24462|24442|0
1721046520000|2024-07-15 12:28:40|24461|24441|24461|24441|24461|24441|24461|24441|2
1721046530000|2024-07-15 12:28:50|24459.5|24439.5|24454.5|24434.5|24459.5|24439.5|24454.5|24434.5|8
1721046540000|2024-07-15 12:29:00|24453.5|24433.5|24453.5|24433.5|24453.5|24433.5|24453.5|24433.5|3
1721046550000|2024-07-15 12:29:10|24456|24436|24458.5|24438.5|24458.5|24438.5|24456|24436|6
1721046560000|2024-07-15 12:29:20|24465|24445|24465|24445|24465|24445|24465|24445|0
1721046580000|2024-07-15 12:29:40|24467.5|24447.5|24467.5|24447.5|24467.5|24447.5|24467.5|24447.5|0
1721046590000|2024-07-15 12:29:50|24469|24449|24482|24462|24482|24462|24469|24449|3
1721046600000|2024-07-15 12:30:00|24487.9|24467.9|24503|24483|24506|24486|24487.9|24467.9|23
1721046610000|2024-07-15 12:30:10|24504.5|24484.5|24506|24486|24506|24486|24504.5|24484.5|7
1721046620000|2024-07-15 12:30:20|24507.5|24487.5|24512|24492|24512|24492|24507.5|24487.5|1
1721046640000|2024-07-15 12:30:40|24513.5|24493.5|24530|24510|24531|24511|24512|24492|3
1721046650000|2024-07-15 12:30:50|24531|24511|24543.9|24523.9|24543.9|24523.9|24531|24511|14
1721046660000|2024-07-15 12:31:00|24545|24525|24548.5|24528.5|24555|24535|24545|24525|9
1721046670000|2024-07-15 12:31:10|24550|24530|24551|24531|24551.4|24531.4|24548.5|24528.5|9
1721046680000|2024-07-15 12:31:20|24552.5|24532.5|24541|24521|24557.5|24537.5|24541|24521|7
1721046690000|2024-07-15 12:31:30|24532|24512|24521|24501|24532|24512|24521|24501|9
1721046700000|2024-07-15 12:31:40|24519.5|24499.5|24493|24473|24519.5|24499.5|24493|24473|2
1721046710000|2024-07-15 12:31:50|24493.5|24473.5|24493.5|24473.5|24493.5|24473.5|24493.5|24473.5|2
1721046720000|2024-07-15 12:32:00|24494.5|24474.5|24443.5|24423.5|24494.5|24474.5|24443.5|24423.5|22
1721046730000|2024-07-15 12:32:10|24442|24422|24441|24421|24442|24422|24441|24421|3
1721046740000|2024-07-15 12:32:20|24443.5|24423.5|24456|24436|24456|24436|24443.5|24423.5|17
1721046750000|2024-07-15 12:32:30|24457|24437|24455.5|24435.5|24459.5|24439.5|24455.5|24435.5|4
1721046760000|2024-07-15 12:32:40|24454|24434|24456|24436|24456|24436|24454|24434|0
1721046770000|2024-07-15 12:32:50|24457|24437|24447|24427|24459|24437|24447|24419|10
1721046780000|2024-07-15 12:33:00|24446|24426|24446|24426|24446|24426|24446|24426|4
1721046790000|2024-07-15 12:33:10|24444.5|24424.5|24443.5|24423.5|24446|24426|24443.5|24423.5|2
1721046800000|2024-07-15 12:33:20|24441|24421|24414.5|24394.5|24441|24421|24414.5|24394.5|32
1721046810000|2024-07-15 12:33:30|24418|24398|24419.5|24399.5|24419.5|24399.5|24418|24398|14
1721046820000|2024-07-15 12:33:40|24421|24401|24423.5|24403.5|24423.5|24403.5|24419.5|24399.5|17
1721046830000|2024-07-15 12:33:50|||||||||8
1721046840000|2024-07-15 12:34:00|||||||||12
1721046850000|2024-07-15 12:34:10|24424.5|24404.5|24425.5|24405.5|24425.5|24405.5|24424.5|24404.5|16
1721046860000|2024-07-15 12:34:20|24424.5|24404.5|24420.5|24400.5|24427|24407|24420.5|24400.5|42
1721046870000|2024-07-15 12:34:30|24419.5|24399.5|24403|24383|24419.5|24399.5|24394|24374|44
1721046880000|2024-07-15 12:34:40|24400.5|24380.5|24408|24388|24408|24388|24400.5|24380.5|4
1721046890000|2024-07-15 12:34:50|24406.5|24386.5|24410.5|24390.5|24410.5|24390.5|24405.5|24385.5|2
1721046900000|2024-07-15 12:35:00|24409|24389|24408|24388|24412|24392|24408|24388|11
1721046910000|2024-07-15 12:35:10|24405.5|24385.5|24405.5|24385.5|24405.5|24385.5|24404|24384|7
1721046920000|2024-07-15 12:35:20|24406.5|24386.5|24406.5|24386.5|24406.5|24386.5|24406.5|24386.5|2
1721046930000|2024-07-15 12:35:30|24412.5|24392.5|24429|24409|24429.5|24409.5|24412.5|24384|3
1721046940000|2024-07-15 12:35:40|24429.5|24409.5|24426.5|24406.5|24430.5|24410.5|24426.5|24406.5|10
1721046950000|2024-07-15 12:35:50|24425|24405|24425|24405|24425|24405|24425|24405|0
1721046970000|2024-07-15 12:36:10|24423.5|24403.5|24407.5|24387.5|24423.5|24403.5|24405|24385|4
1721046990000|2024-07-15 12:36:30|24405|24385|24405|24385|24405|24385|24405|24385|3
1721047000000|2024-07-15 12:36:40|24407.5|24387.5|24406.5|24386.5|24407.5|24387.5|24406|24386|0
1721047010000|2024-07-15 12:36:50|24404|24384|24404|24384|24404|24384|24404|24384|1
1721047020000|2024-07-15 12:37:00|24406.5|24386.5|24404|24384|24406.5|24386.5|24404|24384|3
1721047030000|2024-07-15 12:37:10|24409|24389|24415.5|24395.5|24418|24398|24409|24389|1
1721047040000|2024-07-15 12:37:20|24416.5|24396.5|24418|24398|24420.9|24400.9|24415|24395|16
1721047050000|2024-07-15 12:37:30|24419|24399|24419|24399|24419|24399|24419|24399|12
1721047060000|2024-07-15 12:37:40|24420.5|24400.5|24429.5|24409.5|24430.5|24410.5|24420.5|24400.5|3
1721047070000|2024-07-15 12:37:50|24429|24409|24423|24403|24429|24409|24423|24403|4
1721047080000|2024-07-15 12:38:00|24421.5|24401.5|24419|24399|24421.5|24401.5|24417.5|24397.5|0
1721047090000|2024-07-15 12:38:10|24416|24396|24414|24394|24416|24396|24414|24394|15
1721047110000|2024-07-15 12:38:30|24406.5|24386.5|24403|24383|24406.5|24386.5|24391.5|24371.5|21
1721047120000|2024-07-15 12:38:40|24404.5|24384.5|24404.5|24384.5|24404.5|24384.5|24404.5|24384.5|0
1721047130000|2024-07-15 12:38:50|24403|24383|24403|24383|24403|24383|24403|24383|1
1721047140000|2024-07-15 12:39:00|24404|24384|24402.5|24382.5|24404|24384|24402.5|24382.5|3
1721047150000|2024-07-15 12:39:10|24401.5|24381.5|24401.5|24381.5|24401.5|24381.5|24401.5|24381.5|0
1721047160000|2024-07-15 12:39:20|24400.5|24380.5|24396.5|24376.5|24400.5|24380.5|24396.5|24376.5|2
1721047170000|2024-07-15 12:39:30|24395|24375|24400.5|24380.5|24400.5|24380.5|24395|24375|5
1721047180000|2024-07-15 12:39:40|24399|24379|24399|24379|24399|24379|24399|24379|2
1721047190000|2024-07-15 12:39:50|24401.9|24381.9|24399|24379|24401.9|24381.9|24399|24379|0
1721047200000|2024-07-15 12:40:00|24404|24384|24408|24388|24408|24388|24404|24384|10
1721047210000|2024-07-15 12:40:10|24410.5|24390.5|24421.9|24401.9|24421.9|24401.9|24410.5|24390.5|33
1721047220000|2024-07-15 12:40:20|24420.9|24400.9|24427.4|24407.4|24427.4|24407.4|24420.9|24400.9|2
1721047230000|2024-07-15 12:40:30|24429.4|24409.4|24429.4|24409.4|24429.4|24409.4|24429.4|24409.4|0
1721047240000|2024-07-15 12:40:40|24430.5|24410.5|24438.4|24418.4|24438.4|24418.4|24430.5|24410.5|3
1721047250000|2024-07-15 12:40:50|24435.9|24415.9|24440.9|24420.9|24443.9|24423.9|24435.9|24415.9|0
1721047260000|2024-07-15 12:41:00|24442.4|24422.4|24443.4|24423.4|24447.4|24427.4|24441.9|24421.9|2
1721047270000|2024-07-15 12:41:10|24441.9|24421.9|24440.9|24420.9|24441.9|24421.9|24440.9|24420.9|4
1721047310000|2024-07-15 12:41:50|24436.5|24416.5|24420.9|24400.9|24436.5|24416.5|24420.9|24400.9|3
1721047320000|2024-07-15 12:42:00|24419.4|24399.4|24415.9|24395.9|24422.4|24402.4|24415.9|24395.9|6
1721047330000|2024-07-15 12:42:10|24414.4|24394.4|24410.5|24390.5|24414.4|24394.4|24410.5|24390.5|1
1721047350000|2024-07-15 12:42:30|24409.4|24389.4|24409.4|24389.4|24409.4|24389.4|24409.4|24389.4|0
1721047380000|2024-07-15 12:43:00|||||||||1
1721047390000|2024-07-15 12:43:10|24407.9|24387.9|24387.9|24367.9|24407.9|24387.9|24387.9|24367.9|47
1721047400000|2024-07-15 12:43:20|24384.4|24364.4|24386.9|24366.9|24389.4|24369.4|24384.4|24364.4|7
1721047410000|2024-07-15 12:43:30|24389.4|24369.4|24402.9|24382.9|24402.9|24382.9|24385.4|24365.4|2
1721047420000|2024-07-15 12:43:40|24406.9|24386.9|24410.9|24390.9|24410.9|24390.9|24402.9|24382.9|0
1721047430000|2024-07-15 12:43:50|24412.4|24392.4|24409.4|24389.4|24412.4|24392.4|24409.4|24389.4|2
1721047440000|2024-07-15 12:44:00|24410.9|24390.9|24410.9|24390.9|24410.9|24390.9|24410.9|24390.9|0
1721047450000|2024-07-15 12:44:10|24409.4|24389.4|24409.4|24389.4|24410.9|24390.9|24409.4|24389.4|2
1721047480000|2024-07-15 12:44:40|24410.9|24390.9|24409.4|24389.4|24410.9|24390.9|24409.4|24389.4|1
1721047490000|2024-07-15 12:44:50|24407.9|24387.9|24409.4|24389.4|24409.4|24389.4|24406.9|24386.9|3
1721047500000|2024-07-15 12:45:00|24410.9|24390.9|24410.4|24390.4|24411.9|24391.9|24409.4|24389.4|1
1721047510000|2024-07-15 12:45:10|24409|24389|24410.4|24390.4|24410.4|24390.4|24407.9|24387.9|3
1721047530000|2024-07-15 12:45:30|24409|24389|24410.4|24390.4|24410.4|24390.4|24405.4|24385.4|3
1721047550000|2024-07-15 12:45:50|24407.9|24387.9|24397.9|24377.9|24407.9|24387.9|24397.9|24377.9|3
1721047560000|2024-07-15 12:46:00|24400.9|24380.9|24410.4|24390.4|24410.4|24390.4|24400.9|24380.9|1
1721047570000|2024-07-15 12:46:10|24413.4|24393.4|24419.4|24399.4|24419.4|24399.4|24413.4|24393.4|3
1721047580000|2024-07-15 12:46:20|24422.9|24402.9|24417.9|24397.9|24423.9|24403.9|24417.9|24397.9|1
1721047600000|2024-07-15 12:46:40|24415|24395|24407.9|24387.9|24415|24395|24407.9|24387.9|5
1721047610000|2024-07-15 12:46:50|||||||||2
1721047620000|2024-07-15 12:47:00|24406.4|24386.4|24400.4|24380.4|24406.4|24386.4|24400.4|24380.4|4
1721047650000|2024-07-15 12:47:30|24398.9|24378.9|24401.9|24381.9|24401.9|24381.9|24397.9|24377.9|6
1721047670000|2024-07-15 12:47:50|24404.4|24384.4|24404.4|24384.4|24404.4|24384.4|24404.4|24384.4|0
1721047680000|2024-07-15 12:48:00|24407.9|24387.9|24406.9|24386.9|24421.9|24391.9|24406.9|24381.9|6
1721047690000|2024-07-15 12:48:10|24405.4|24385.4|24402.5|24382.5|24405.4|24385.4|24402.5|24382.5|1
1721047740000|2024-07-15 12:49:00|24408.9|24368.9|24392.9|24372.9|24408.9|24375.4|24392.9|24368.9|5
1721047750000|2024-07-15 12:49:10|24394.4|24374.4|24397.9|24377.9|24401.4|24381.4|24394.4|24374.4|1
1721047760000|2024-07-15 12:49:20|||||||||4
1721047770000|2024-07-15 12:49:30|24399.4|24379.4|24416.9|24396.9|24416.9|24396.9|24399.4|24379.4|11
1721047780000|2024-07-15 12:49:40|24419.4|24399.4|24420.4|24400.4|24420.4|24400.4|24419.4|24399.4|0
1721047800000|2024-07-15 12:50:00|24421.4|24401.4|24415.4|24395.4|24422.9|24402.9|24415.4|24395.4|4
1721047810000|2024-07-15 12:50:10|24417.9|24397.9|24417.9|24397.9|24417.9|24397.9|24417.9|24397.9|2
1721047820000|2024-07-15 12:50:20|||||||||1
1721047830000|2024-07-15 12:50:30|24414.9|24394.9|24414.9|24394.9|24414.9|24394.9|24414.9|24394.9|1
1721047840000|2024-07-15 12:50:40|24418.9|24398.9|24421.4|24401.4|24421.4|24401.4|24418.9|24398.9|3
1721047860000|2024-07-15 12:51:00|||||||||19
1721047870000|2024-07-15 12:51:10|24423.9|24403.9|24435.4|24415.4|24435.4|24415.4|24423.9|24403.9|10
1721047880000|2024-07-15 12:51:20|24436.9|24416.9|24416|24396|24436.9|24416.9|24416|24394.5|7
1721047890000|2024-07-15 12:51:30|24412.9|24392.9|24412.9|24392.9|24412.9|24392.9|24412.9|24392.9|1
1721047900000|2024-07-15 12:51:40|24411.4|24391.4|24410.4|24390.4|24411.9|24391.9|24410.4|24390.4|0
1721047920000|2024-07-15 12:52:00|24412.9|24392.9|24412.9|24392.9|24412.9|24392.9|24412.9|24392.9|4
1721047930000|2024-07-15 12:52:10|24415.4|24395.4|24420.9|24400.9|24420.9|24400.9|24415.4|24395.4|1
1721047940000|2024-07-15 12:52:20|24422.9|24402.9|24429.4|24409.4|24429.4|24409.4|24422.9|24402.9|3
1721047950000|2024-07-15 12:52:30|24427.9|24407.9|24427.9|24407.9|24427.9|24407.9|24427.9|24407.9|3
1721047960000|2024-07-15 12:52:40|24429.9|24409.9|24427.9|24407.9|24430.4|24410.4|24425.4|24405.4|4
1721047970000|2024-07-15 12:52:50|24426.4|24406.4|24423.9|24403.9|24426.4|24406.4|24421.4|24401.4|1
1721047980000|2024-07-15 12:53:00|24422.9|24402.9|24425.4|24405.4|24425.4|24405.4|24422.9|24402.9|2
1721047990000|2024-07-15 12:53:10|24426.9|24406.9|24425.4|24405.4|24427.9|24407.9|24425.4|24405.4|0
1721048000000|2024-07-15 12:53:20|24426.9|24406.9|24427.9|24407.9|24427.9|24407.9|24426.4|24406.4|1
1721048010000|2024-07-15 12:53:30|24426.4|24406.4|24426.4|24406.4|24426.4|24406.4|24426.4|24406.4|1
1721048020000|2024-07-15 12:53:40|24425.4|24405.4|24425.4|24405.4|24425.4|24405.4|24425.4|24405.4|0
1721048040000|2024-07-15 12:54:00|24423.9|24403.9|24420.4|24400.4|24423.9|24403.9|24420.4|24400.4|5
1721048070000|2024-07-15 12:54:30|24418.9|24398.9|24418.9|24398.9|24418.9|24398.9|24418.9|24398.9|4
1721048080000|2024-07-15 12:54:40|24420.4|24400.4|24417.9|24397.9|24422.9|24402.9|24417.9|24397.9|1
1721048090000|2024-07-15 12:54:50|24416.4|24396.4|24413.9|24393.9|24417.4|24397.4|24413.9|24393.9|15
1721048100000|2024-07-15 12:55:00|24412.9|24392.9|24398.4|24378.4|24412.9|24392.9|24398.4|24378.4|12
1721048110000|2024-07-15 12:55:10|24395.4|24375.4|24384.9|24364.9|24395.4|24375.4|24384.9|24364.9|5
1721048120000|2024-07-15 12:55:20|24382.9|24362.9|24366.9|24346.9|24382.9|24362.9|24366.9|24346.9|22
1721048130000|2024-07-15 12:55:30|24365.9|24345.9|24372.9|24352.9|24372.9|24352.9|24362.4|24342.4|14
1721048140000|2024-07-15 12:55:40|24377.9|24357.9|24387.9|24367.9|24389.4|24369.4|24377.9|24357.9|5
1721048150000|2024-07-15 12:55:50|24388.9|24368.9|24390.4|24370.4|24390.4|24370.4|24388.9|24368.9|7
1721048160000|2024-07-15 12:56:00|24393.9|24373.9|24405.4|24385.4|24405.4|24385.4|24393.9|24373.9|7
1721048170000|2024-07-15 12:56:10|24407.4|24387.4|24403.9|24363.9|24407.4|24387.4|24395.4|24363.9|1
1721048180000|2024-07-15 12:56:20|24395.4|24375.4|24395.4|24375.4|24395.4|24375.4|24395.4|24375.4|0
1721048190000|2024-07-15 12:56:30|24406.9|24366.9|24407.9|24387.9|24407.9|24387.9|24404.9|24366.9|3
1721048200000|2024-07-15 12:56:40|24410.9|24390.9|24407.9|24387.9|24411.9|24391.9|24407.9|24387.9|0
1721048210000|2024-07-15 12:56:50|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|24407.9|24387.9|1
1721048220000|2024-07-15 12:57:00|24406.4|24386.4|24389.9|24369.9|24406.4|24386.4|24389.9|24369.9|3
1721048230000|2024-07-15 12:57:10|24391.4|24371.4|24404.9|24384.9|24404.9|24384.9|24391.4|24371.4|3
1721048240000|2024-07-15 12:57:20|24407.9|24387.9|24419.9|24399.9|24419.9|24399.9|24407.9|24387.9|2
1721048250000|2024-07-15 12:57:30|24422.9|24402.9|24419.9|24399.9|24424.9|24404.9|24419.9|24399.9|0
1721048270000|2024-07-15 12:57:50|24414.9|24394.9|24414.9|24394.9|24414.9|24394.9|24414.9|24394.9|1
1721048280000|2024-07-15 12:58:00|24413.9|24393.9|24403.4|24383.4|24413.9|24393.9|24403.4|24383.4|2
1721048290000|2024-07-15 12:58:10|24399.4|24379.4|24404.9|24364.9|24404.9|24379.4|24396.4|24364.9|0
1721048300000|2024-07-15 12:58:20|24403.9|24363.9|24392.4|24372.4|24403.9|24372.4|24392.4|24363.9|0
1721048310000|2024-07-15 12:58:30|24391.4|24371.4|24396.4|24356.4|24396.4|24372.9|24391.4|24356.4|12
1721048320000|2024-07-15 12:58:40|24393.4|24353.4|24374.9|24354.9|24393.4|24357.4|24370.9|24350.9|6
1721048330000|2024-07-15 12:58:50|24372.4|24352.4|24373.9|24353.9|24373.9|24353.9|24372.4|24352.4|34
1721048340000|2024-07-15 12:59:00|24372.4|24352.4|24368.9|24348.9|24372.4|24352.4|24368.9|24348.9|5
1721048350000|2024-07-15 12:59:10|24365.9|24345.9|24364.9|24344.9|24367.4|24347.4|24364.9|24344.9|1
1721048370000|2024-07-15 12:59:30|24366.4|24346.4|24360.4|24320.4|24367.4|24347.4|24360.4|24320.4|7
1721048380000|2024-07-15 12:59:40|24345.9|24325.9|24344.9|24324.9|24345.9|24325.9|24344.9|24324.9|13
1721048390000|2024-07-15 12:59:50|24346.4|24326.4|24367.9|24327.9|24367.9|24331.4|24342.4|24322.4|12
1721048400000|2024-07-15 13:00:00|24369.9|24329.9|24368.9|24348.9|24372.4|24352.4|24366.9|24329.9|5
1721048410000|2024-07-15 13:00:10|24367.4|24347.4|24372.4|24352.4|24372.4|24352.4|24367.4|24347.4|8
1721048420000|2024-07-15 13:00:20|24370.9|24350.9|24366.9|24346.9|24370.9|24350.9|24366.9|24346.9|1
1721048430000|2024-07-15 13:00:30|24364.9|24344.9|24359.9|24339.9|24364.9|24344.9|24359.9|24339.9|2
1721048440000|2024-07-15 13:00:40|24358.9|24338.9|24358.9|24338.9|24358.9|24338.9|24358.9|24338.9|1
1721048450000|2024-07-15 13:00:50|24354.9|24334.9|24359.9|24339.9|24359.9|24339.9|24354.9|24334.9|1
1721048460000|2024-07-15 13:01:00|24356.9|24336.9|24362.9|24342.9|24362.9|24342.9|24355.9|24335.9|16
1721048470000|2024-07-15 13:01:10|24365.4|24345.4|24367.9|24347.9|24367.9|24347.9|24363.9|24343.9|0
1721048480000|2024-07-15 13:01:20|24366.4|24346.4|24363.9|24343.9|24367.9|24347.9|24363.9|24343.9|1
1721048490000|2024-07-15 13:01:30|24362.9|24342.9|24366.4|24346.4|24366.4|24346.4|24362.9|24342.9|1
1721048500000|2024-07-15 13:01:40|24367.9|24347.9|24368.9|24348.9|24368.9|24348.9|24367.9|24347.9|3
1721048510000|2024-07-15 13:01:50|||||||||2
1721048530000|2024-07-15 13:02:10|24365.4|24345.4|24366.4|24346.4|24366.4|24346.4|24363.9|24343.9|1
1721048540000|2024-07-15 13:02:20|24363.9|24343.9|24406.4|24386.4|24407.9|24387.9|24363.9|24343.9|59
1721048550000|2024-07-15 13:02:30|24405.4|24385.4|24415.4|24395.4|24415.4|24395.4|24405.4|24385.4|5
1721048560000|2024-07-15 13:02:40|24416.9|24396.9|24417.9|24397.9|24417.9|24397.9|24416.4|24396.4|1
1721048570000|2024-07-15 13:02:50|24415.4|24395.4|24415.4|24395.4|24415.4|24395.4|24415.4|24395.4|1
1721048580000|2024-07-15 13:03:00|24412.9|24392.9|24413.9|24393.9|24415.4|24395.4|24412.9|24392.9|0
1721048590000|2024-07-15 13:03:10|24414.4|24394.4|24397.9|24377.9|24415.4|24395.4|24397.9|24377.9|2
1721048600000|2024-07-15 13:03:20|24392.9|24372.9|24386.4|24366.4|24392.9|24372.9|24386.4|24366.4|4
1721048610000|2024-07-15 13:03:30|24387.9|24367.9|24412.9|24392.9|24412.9|24392.9|24387.9|24367.9|28
1721048620000|2024-07-15 13:03:40|24411.4|24391.4|24416.4|24396.4|24416.4|24396.4|24411.4|24391.4|2
1721048630000|2024-07-15 13:03:50|24417.9|24397.9|24421.4|24401.4|24422.9|24402.9|24417.9|24397.9|3
1721048640000|2024-07-15 13:04:00|24422.9|24402.9|24426.4|24406.4|24426.4|24406.4|24422.9|24402.9|10
1721048650000|2024-07-15 13:04:10|24427.9|24407.9|24433.9|24413.9|24435.4|24415.4|24427.9|24407.9|3
1721048660000|2024-07-15 13:04:20|24432.4|24412.4|24421.4|24401.4|24432.4|24412.4|24420.4|24400.4|2
1721048680000|2024-07-15 13:04:40|24414.4|24394.4|24414.4|24394.4|24414.4|24394.4|24414.4|24394.4|7
1721048700000|2024-07-15 13:05:00|24407.9|24387.9|24400.4|24380.4|24407.9|24387.9|24400.4|24380.4|1
1721048710000|2024-07-15 13:05:10|24398.9|24378.9|24396.4|24376.4|24398.9|24378.9|24396.4|24376.4|2
1721048720000|2024-07-15 13:05:20|24394.9|24374.9|24392.4|24372.4|24394.9|24374.9|24392.4|24372.4|2
1721048740000|2024-07-15 13:05:40|24389.9|24369.9|24384.9|24364.9|24389.9|24369.9|24384.9|24364.9|1
1721048750000|2024-07-15 13:05:50|24383.9|24363.9|24382.4|24362.4|24384.9|24364.9|24382.4|24362.4|0
1721048760000|2024-07-15 13:06:00|24381.4|24361.4|24378.4|24358.4|24381.4|24361.4|24378.4|24358.4|5
1721048770000|2024-07-15 13:06:10|24377.4|24357.4|24381.4|24361.4|24381.4|24361.4|24377.4|24357.4|5
1721048780000|2024-07-15 13:06:20|24382.9|24362.9|24398.9|24378.9|24398.9|24378.9|24382.9|24362.9|3
1721048800000|2024-07-15 13:06:40|24401.4|24381.4|24403.9|24383.9|24403.9|24383.9|24401.4|24381.4|1
1721048810000|2024-07-15 13:06:50|24405.4|24385.4|24411.4|24391.4|24411.4|24391.4|24405.4|24385.4|0
1721048820000|2024-07-15 13:07:00|24412.9|24392.9|24413.9|24393.9|24413.9|24393.9|24412.9|24392.9|0
1721048830000|2024-07-15 13:07:10|24418.9|24398.9|24418.9|24398.9|24418.9|24398.9|24418.9|24398.9|1
1721048840000|2024-07-15 13:07:20|24421.4|24401.4|24419.9|24399.9|24421.4|24401.4|24419.9|24399.9|0
1721048850000|2024-07-15 13:07:30|24417.4|24397.4|24413.9|24393.9|24417.4|24397.4|24413.9|24393.9|1
1721048860000|2024-07-15 13:07:40|24412.4|24392.4|24412.4|24392.4|24412.4|24392.4|24412.4|24392.4|0
1721048870000|2024-07-15 13:07:50|24408.4|24388.4|24400.9|24380.9|24408.4|24388.4|24400.9|24380.9|4
1721048880000|2024-07-15 13:08:00|24398.9|24378.9|24392.4|24372.4|24398.9|24378.9|24392.4|24372.4|18
1721048890000|2024-07-15 13:08:10|24390.9|24370.9|24392.4|24372.4|24392.4|24372.4|24390.9|24370.9|1
1721048900000|2024-07-15 13:08:20|24390.9|24370.9|24389.9|24369.9|24390.9|24370.9|24388.4|24368.4|0
1721048910000|2024-07-15 13:08:30|24387.4|24367.4|24388.4|24368.4|24389.9|24369.9|24387.4|24367.4|0
1721048920000|2024-07-15 13:08:40|24387.4|24367.4|24396.4|24376.4|24396.4|24376.4|24387.4|24367.4|6
1721048930000|2024-07-15 13:08:50|24394.9|24374.9|24398.4|24378.4|24398.4|24378.4|24394.9|24374.9|0
1721048940000|2024-07-15 13:09:00|24396.4|24376.4|24409.9|24389.9|24409.9|24389.9|24394.9|24374.9|8
1721048950000|2024-07-15 13:09:10|24411.4|24391.4|24411.4|24391.4|24412.4|24392.4|24409.9|24389.9|1
1721048960000|2024-07-15 13:09:20|24413.9|24393.9|24414.9|24394.9|24414.9|24394.9|24413.9|24393.9|0
1721048970000|2024-07-15 13:09:30|24422.4|24402.4|24424.9|24404.9|24433.9|24404.9|24422.4|24393.9|2
1721049000000|2024-07-15 13:10:00|24429.9|24409.9|24414.4|24394.4|24431.9|24410.9|24414.4|24391.9|3
1721049010000|2024-07-15 13:10:10|24412.4|24392.4|24412.4|24392.4|24412.4|24392.4|24412.4|24392.4|0
1721049020000|2024-07-15 13:10:20|||||||||2
1721049040000|2024-07-15 13:10:40|24410.9|24390.9|24407.9|24387.9|24411.9|24391.9|24407.9|24387.9|3
1721049050000|2024-07-15 13:10:50|24409.9|24389.9|24409.9|24389.9|24411.4|24391.4|24409.9|24389.9|0
1721049060000|2024-07-15 13:11:00|24411.4|24391.4|24434.9|24414.9|24438.9|24418.9|24411.4|24391.4|23
1721049070000|2024-07-15 13:11:10|24437.4|24417.4|24433.9|24413.9|24437.4|24417.4|24433.4|24413.4|0
1721049080000|2024-07-15 13:11:20|24433.4|24413.4|24438.9|24418.9|24442.9|24422.9|24433.4|24413.4|6
1721049090000|2024-07-15 13:11:30|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|2
1721049100000|2024-07-15 13:11:40|24440.9|24420.9|24445.4|24425.4|24445.4|24425.4|24440.9|24420.9|3
1721049110000|2024-07-15 13:11:50|24447.9|24427.9|24453.4|24433.4|24470.9|24445.9|24447.9|24427.9|11
1721049120000|2024-07-15 13:12:00|24452.4|24432.4|24442.4|24422.4|24452.4|24432.4|24440.9|24420.9|5
1721049130000|2024-07-15 13:12:10|24444.9|24424.9|24454.9|24434.9|24454.9|24434.9|24444.9|24424.9|2
1721049140000|2024-07-15 13:12:20|24452.4|24432.4|24452.4|24432.4|24457.4|24437.4|24452.4|24432.4|0
1721049150000|2024-07-15 13:12:30|24450.9|24430.9|24449.9|24429.9|24450.9|24430.9|24449.9|24429.9|20
1721049160000|2024-07-15 13:12:40|24446.9|24426.9|24452.9|24432.9|24452.9|24432.9|24442.9|24422.9|4
1721049170000|2024-07-15 13:12:50|24455.4|24435.4|24455.4|24435.4|24455.4|24435.4|24455.4|24435.4|3
1721049180000|2024-07-15 13:13:00|24453.9|24433.9|24452.9|24432.9|24453.9|24433.9|24452.9|24432.9|1
1721049200000|2024-07-15 13:13:20|24455.4|24435.4|24455.4|24435.4|24455.4|24435.4|24455.4|24435.4|0
1721049220000|2024-07-15 13:13:40|24459.4|24439.4|24453.9|24433.9|24459.4|24439.4|24453.9|24433.9|4
1721049240000|2024-07-15 13:14:00|24452.9|24432.9|24450.4|24430.4|24452.9|24432.9|24450.4|24430.4|5
1721049250000|2024-07-15 13:14:10|24451.9|24431.9|24459.9|24439.9|24459.9|24439.9|24451.9|24431.9|4
1721049260000|2024-07-15 13:14:20|24460.9|24440.9|24463.4|24443.4|24463.4|24443.4|24460.9|24440.9|1
1721049290000|2024-07-15 13:14:50|24460.4|24440.4|24446.4|24426.4|24460.4|24440.4|24446.4|24426.4|2
1721049300000|2024-07-15 13:15:00|24445.4|24425.4|24460.9|24440.9|24460.9|24440.9|24445.4|24425.4|6
1721049310000|2024-07-15 13:15:10|24455.4|24435.4|24455.4|24435.4|24455.4|24435.4|24455.4|24435.4|12
1721049320000|2024-07-15 13:15:20|24453.9|24433.9|24445.4|24425.4|24453.9|24433.9|24445.4|24425.4|3
1721049330000|2024-07-15 13:15:30|24437.9|24417.9|24442.9|24422.9|24442.9|24422.9|24427.9|24407.9|3
1721049340000|2024-07-15 13:15:40|24445.9|24425.9|24448.9|24428.9|24449.4|24429.4|24445.9|24425.9|0
1721049350000|2024-07-15 13:15:50|24449.4|24429.4|24450.4|24430.4|24450.4|24430.4|24449.4|24429.4|1
1721049360000|2024-07-15 13:16:00|24448.9|24428.9|24440.4|24420.4|24448.9|24428.9|24440.4|24420.4|5
1721049380000|2024-07-15 13:16:20|24437.9|24417.9|24437.9|24417.9|24437.9|24417.9|24437.9|24417.9|4
1721049390000|2024-07-15 13:16:30|24434.9|24414.9|24430.4|24410.4|24434.9|24414.9|24430.4|24410.4|3
1721049400000|2024-07-15 13:16:40|24428.9|24408.9|24428.9|24408.9|24432.9|24412.9|24427.9|24407.9|0
1721049410000|2024-07-15 13:16:50|24430.4|24410.4|24426.4|24406.4|24430.4|24410.4|24426.4|24406.4|5
1721049420000|2024-07-15 13:17:00|24424.9|24404.9|24420.4|24400.4|24424.9|24404.9|24417.9|24397.9|6
1721049440000|2024-07-15 13:17:20|24423.4|24403.4|24424.9|24404.9|24429.4|24409.4|24423.4|24403.4|6
1721049450000|2024-07-15 13:17:30|24422.9|24402.9|24427.9|24407.9|24427.9|24407.9|24422.9|24402.9|3
1721049460000|2024-07-15 13:17:40|24429.4|24409.4|24429.4|24409.4|24429.4|24409.4|24429.4|24409.4|0
1721049480000|2024-07-15 13:18:00|24430.4|24410.4|24429.4|24409.4|24430.4|24410.4|24429.4|24409.4|2
1721049490000|2024-07-15 13:18:10|24430.4|24410.4|24430.4|24410.4|24432.9|24412.9|24430.4|24410.4|1
1721049500000|2024-07-15 13:18:20|24431.9|24411.9|24431.9|24411.9|24431.9|24411.9|24431.9|24411.9|0
1721049510000|2024-07-15 13:18:30|24434.4|24414.4|24434.4|24414.4|24434.4|24414.4|24434.4|24414.4|0
1721049520000|2024-07-15 13:18:40|24435.4|24415.4|24435.4|24415.4|24435.4|24415.4|24435.4|24415.4|2
1721049530000|2024-07-15 13:18:50|24432.9|24412.9|24435.4|24415.4|24436.9|24416.9|24432.9|24412.9|2
1721049540000|2024-07-15 13:19:00|24433.9|24413.9|24435.4|24415.4|24436.9|24416.9|24432.9|24412.9|4
1721049560000|2024-07-15 13:19:20|24430.4|24410.4|24430.4|24410.4|24430.4|24410.4|24430.4|24410.4|3
1721049580000|2024-07-15 13:19:40|24432.9|24412.9|24433.9|24413.9|24433.9|24413.9|24432.9|24412.9|31
1721049590000|2024-07-15 13:19:50|24434.9|24414.9|24441.9|24421.9|24441.9|24421.9|24434.9|24414.9|8
1721049600000|2024-07-15 13:20:00|24442.9|24422.9|24460.4|24440.4|24460.4|24440.4|24442.9|24422.9|4
1721049610000|2024-07-15 13:20:10|24457.9|24437.9|24445.8|24425.8|24457.9|24437.9|24438.4|24418.4|13
1721049620000|2024-07-15 13:20:20|24447.9|24427.9|24455.4|24435.4|24455.4|24435.4|24447.9|24427.9|1
1721049630000|2024-07-15 13:20:30|24460.4|24440.4|24463.9|24443.9|24463.9|24443.9|24460.4|24440.4|11
1721049640000|2024-07-15 13:20:40|24462.4|24442.4|24462.9|24442.9|24462.9|24442.9|24461.4|24441.4|0
1721049650000|2024-07-15 13:20:50|24463.9|24443.9|24459.4|24439.4|24463.9|24443.9|24459.4|24439.4|2
1721049660000|2024-07-15 13:21:00|24456.4|24436.4|24450.4|24410.4|24456.4|24436.4|24445.4|24410.4|4
1721049670000|2024-07-15 13:21:10|24451.9|24411.9|24451.4|24411.4|24452.9|24412.9|24451.4|24411.4|0
1721049680000|2024-07-15 13:21:20|24450.4|24410.4|24450.4|24410.4|24450.4|24410.4|24450.4|24410.4|0
1721049700000|2024-07-15 13:21:40|24432.9|24412.9|24430.4|24410.4|24432.9|24412.9|24430.4|24410.4|2
1721049710000|2024-07-15 13:21:50|24428.9|24408.9|24425.4|24405.4|24428.9|24408.9|24425.4|24405.4|1
1721049720000|2024-07-15 13:22:00|24422.9|24402.9|24421.9|24401.9|24422.9|24402.9|24421.4|24401.4|2
1721049730000|2024-07-15 13:22:10|24424.4|24404.4|24422.9|24402.9|24425.4|24405.4|24422.9|24402.9|0
1721049740000|2024-07-15 13:22:20|24424.4|24404.4|24422.9|24402.9|24425.4|24405.4|24422.9|24402.9|0
1721049750000|2024-07-15 13:22:30|24424.4|24404.4|24441.3|24421.3|24441.3|24421.3|24424.4|24404.4|86
1721049760000|2024-07-15 13:22:40|24440.8|24420.8|24440.4|24420.4|24440.8|24420.8|24440.4|24420.4|3
1721049770000|2024-07-15 13:22:50|24438.9|24418.9|24432.9|24412.9|24438.9|24418.9|24432.9|24412.9|1
1721049780000|2024-07-15 13:23:00|24428.4|24408.4|24403.9|24363.9|24428.4|24408.4|24395.4|24363.9|6
1721049790000|2024-07-15 13:23:10|24402.9|24362.9|24394.4|24374.4|24402.9|24374.4|24394.4|24362.9|1
1721049800000|2024-07-15 13:23:20|24403.9|24363.9|24403.9|24363.9|24403.9|24363.9|24403.9|24363.9|0
1721049810000|2024-07-15 13:23:30|24402.9|24362.9|24392.9|24372.9|24402.9|24372.9|24391.4|24362.9|1
1721049820000|2024-07-15 13:23:40|24394.9|24374.9|24400.4|24380.4|24400.4|24380.4|24394.9|24374.9|5
1721049830000|2024-07-15 13:23:50|24398.4|24358.4|24376.4|24356.4|24398.4|24358.4|24376.4|24356.4|4
1721049840000|2024-07-15 13:24:00|24377.9|24357.9|24377.9|24357.9|24377.9|24357.9|24377.9|24357.9|2
1721049850000|2024-07-15 13:24:10|24380.4|24360.4|24382.9|24362.9|24382.9|24362.9|24380.4|24360.4|0
1721049860000|2024-07-15 13:24:20|24380.4|24360.4|24380.4|24360.4|24380.4|24360.4|24380.4|24360.4|0
1721049870000|2024-07-15 13:24:30|24378.9|24358.9|24377.9|24357.9|24378.9|24358.9|24377.9|24357.9|3
1721049880000|2024-07-15 13:24:40|24378.9|24358.9|24378.9|24358.9|24378.9|24358.9|24378.9|24358.9|0
1721049890000|2024-07-15 13:24:50|24382.9|24362.9|24385.4|24365.4|24385.4|24365.4|24382.9|24362.9|1
1721049900000|2024-07-15 13:25:00|24386.4|24366.4|24389.9|24369.9|24390.4|24370.4|24386.4|24366.4|3
1721049910000|2024-07-15 13:25:10|24390.4|24370.4|24393.9|24373.9|24393.9|24373.9|24390.4|24370.4|0
1721049960000|2024-07-15 13:26:00|||||||||2
1721049970000|2024-07-15 13:26:10|24392.4|24372.4|24391.4|24371.4|24392.4|24372.4|24391.4|24371.4|1
1721049990000|2024-07-15 13:26:30|24387.9|24367.9|24378.4|24358.4|24387.9|24367.9|24378.4|24358.4|14
1721050000000|2024-07-15 13:26:40|24375.4|24355.4|24365.4|24345.4|24375.4|24355.4|24362.9|24342.9|7
1721050010000|2024-07-15 13:26:50|24363.9|24343.9|24366.8|24346.8|24366.8|24346.8|24360.4|24340.4|6
1721050020000|2024-07-15 13:27:00|24367.9|24347.9|24365.4|24345.4|24372.9|24352.9|24365.4|24345.4|6
1721050040000|2024-07-15 13:27:20|24363.9|24343.9|24340.3|24320.3|24364.3|24344.3|24340.3|24320.3|22
1721050050000|2024-07-15 13:27:30|24338.9|24318.9|24338.9|24318.9|24338.9|24318.9|24338.9|24318.9|1
1721050060000|2024-07-15 13:27:40|24337.8|24317.8|24337.8|24317.8|24337.8|24317.8|24337.8|24317.8|0
1721050080000|2024-07-15 13:28:00|24339.3|24319.3|24345.8|24325.8|24345.8|24325.8|24338.9|24318.9|4
1721050090000|2024-07-15 13:28:10|24346.8|24326.8|24348.9|24328.9|24348.9|24328.9|24346.8|24326.8|1
1721050100000|2024-07-15 13:28:20|24350.3|24330.3|24350.3|24330.3|24350.3|24330.3|24350.3|24330.3|1
1721050110000|2024-07-15 13:28:30|24347.8|24327.8|24343.9|24323.9|24347.8|24327.8|24343.9|24323.9|3
1721050120000|2024-07-15 13:28:40|24342.4|24322.4|24337.8|24317.8|24342.4|24322.4|24335.3|24315.3|4
1721050130000|2024-07-15 13:28:50|24336.4|24316.4|24327.8|24307.8|24336.4|24316.4|24327.8|24307.8|5
1721050140000|2024-07-15 13:29:00|24330.8|24310.8|24332.8|24312.8|24332.8|24312.8|24327.8|24307.8|0
1721050150000|2024-07-15 13:29:10|||||||||1
1721050160000|2024-07-15 13:29:20|24329.9|24309.9|24327.8|24307.8|24329.9|24309.9|24327.8|24307.8|1
1721050180000|2024-07-15 13:29:40|24329.3|24309.3|24330.3|24310.3|24330.3|24310.3|24329.3|24309.3|0
1721050190000|2024-07-15 13:29:50|24332.8|24312.8|24327.8|24307.8|24332.8|24312.8|24327.8|24307.8|0
1721050200000|2024-07-15 13:30:00|24330.3|24310.3|24337.8|24317.8|24339.3|24319.3|24330.3|24310.3|8
1721050210000|2024-07-15 13:30:10|24339.3|24319.3|24342.8|24322.8|24342.8|24322.8|24339.3|24319.3|4
1721050220000|2024-07-15 13:30:20|24343.9|24323.9|24319.9|24299.9|24343.9|24323.9|24319.9|24299.9|65
1721050230000|2024-07-15 13:30:30|24321.4|24301.4|24324.9|24304.9|24324.9|24304.9|24319.9|24299.9|3
1721050240000|2024-07-15 13:30:40|24329.9|24309.9|24329.9|24309.9|24329.9|24309.9|24329.9|24309.9|0
1721050260000|2024-07-15 13:31:00|||||||||3
1721050270000|2024-07-15 13:31:10|||||||||3
1721050280000|2024-07-15 13:31:20|24327.4|24307.4|24331.3|24311.3|24331.3|24311.3|24327.4|24307.4|6
1721050290000|2024-07-15 13:31:30|24329.9|24309.9|24339.9|24319.9|24345.9|24325.9|24329.9|24309.9|12
1721050300000|2024-07-15 13:31:40|24338.8|24318.8|24334.9|24314.9|24338.8|24318.8|24334.9|24314.9|3
1721050310000|2024-07-15 13:31:50|24337.4|24317.4|24335.9|24315.9|24337.4|24317.4|24335.9|24315.9|0
1721050320000|2024-07-15 13:32:00|24334.9|24314.9|24333.4|24313.4|24334.9|24314.9|24333.4|24313.4|5
1721050330000|2024-07-15 13:32:10|24330.9|24310.9|24330.9|24310.9|24332.4|24312.4|24330.9|24310.9|0
1721050340000|2024-07-15 13:32:20|24328.4|24308.4|24329.9|24309.9|24332.4|24312.4|24328.4|24308.4|0
1721050350000|2024-07-15 13:32:30|24328.4|24308.4|24289.9|24269.9|24328.4|24308.4|24289.9|24269.9|14
1721050360000|2024-07-15 13:32:40|24287.4|24267.4|24287.4|24267.4|24287.4|24267.4|24284.9|24264.9|18
1721050370000|2024-07-15 13:32:50|24280.4|24260.4|24312.8|24292.8|24312.8|24292.8|24277.9|24257.9|11
1721050380000|2024-07-15 13:33:00|24310.3|24290.3|24300.3|24280.3|24310.3|24290.3|24300.3|24280.3|6
1721050390000|2024-07-15 13:33:10|24302.8|24282.8|24303.8|24283.8|24306.3|24286.3|24302.8|24282.8|6
1721050400000|2024-07-15 13:33:20|24305.3|24285.3|24304.3|24284.3|24305.3|24285.3|24300.3|24280.3|1
1721050410000|2024-07-15 13:33:30|24302.8|24282.8|24308.8|24288.8|24311.3|24291.3|24302.8|24282.8|1
1721050420000|2024-07-15 13:33:40|24305.9|24285.9|24301.3|24281.3|24305.9|24285.9|24301.3|24281.3|5
1721050430000|2024-07-15 13:33:50|24300.3|24280.3|24300.3|24280.3|24300.3|24280.3|24300.3|24280.3|0
1721050440000|2024-07-15 13:34:00|24305.3|24285.3|24305.3|24285.3|24305.3|24285.3|24305.3|24285.3|3
1721050450000|2024-07-15 13:34:10|24304.3|24284.3|24306.3|24286.3|24306.8|24286.8|24302.8|24282.8|3
1721050460000|2024-07-15 13:34:20|24305.3|24285.3|24297.8|24277.8|24311.3|24291.3|24297.8|24277.8|10
1721050470000|2024-07-15 13:34:30|24299.3|24279.3|24297.8|24277.8|24300.3|24280.3|24295.3|24275.3|6
1721050480000|2024-07-15 13:34:40|24301.3|24281.3|24303.8|24283.8|24303.8|24283.8|24298.8|24278.8|0
1721050490000|2024-07-15 13:34:50|24306.8|24286.8|24312.8|24292.8|24312.8|24292.8|24306.8|24286.8|1
1721050500000|2024-07-15 13:35:00|24314.8|24294.8|24312.8|24292.8|24316.3|24296.3|24312.8|24292.8|3
1721050510000|2024-07-15 13:35:10|||||||||5
1721050520000|2024-07-15 13:35:20|24315.3|24295.3|24315.3|24295.3|24315.3|24295.3|24315.3|24295.3|0
1721050530000|2024-07-15 13:35:30|||||||||1
1721050540000|2024-07-15 13:35:40|24316.8|24296.8|24320.3|24300.3|24320.3|24300.3|24316.8|24296.8|4
1721050550000|2024-07-15 13:35:50|24319.8|24299.8|24317.3|24297.3|24319.8|24299.8|24317.3|24297.3|0
1721050560000|2024-07-15 13:36:00|||||||||3
1721050570000|2024-07-15 13:36:10|24316.3|24296.3|24303.8|24283.8|24316.3|24296.3|24303.8|24283.8|5
1721050580000|2024-07-15 13:36:20|24306.3|24286.3|24304.8|24284.8|24306.3|24286.3|24304.8|24284.8|4
1721050590000|2024-07-15 13:36:30|24306.3|24286.3|24304.8|24284.8|24306.3|24286.3|24304.8|24284.8|0
1721050600000|2024-07-15 13:36:40|24306.3|24286.3|24303.4|24283.4|24306.3|24286.3|24303.4|24283.4|0
1721050610000|2024-07-15 13:36:50|24302.3|24282.3|24305.3|24285.3|24308.3|24288.3|24301.3|24281.3|8
1721050620000|2024-07-15 13:37:00|24306.3|24286.3|24302.3|24282.3|24308.8|24288.8|24302.3|24282.3|2
1721050630000|2024-07-15 13:37:10|24301.3|24281.3|24306.3|24286.3|24306.3|24286.3|24301.3|24281.3|6
1721050660000|2024-07-15 13:37:40|24307.3|24287.3|24308.4|24288.4|24308.8|24288.8|24304.4|24284.4|4
1721050670000|2024-07-15 13:37:50|24307.3|24287.3|24309.8|24289.8|24310.9|24290.9|24307.3|24287.3|3
1721050680000|2024-07-15 13:38:00|24307.3|24287.3|24299.8|24279.8|24312.9|24288.8|24299.8|24272.9|3
1721050690000|2024-07-15 13:38:10|24302.8|24282.8|24304.8|24284.8|24304.8|24284.8|24302.8|24282.8|3
1721050700000|2024-07-15 13:38:20|24307.8|24287.8|24309.8|24289.8|24309.8|24289.8|24307.8|24287.8|0
1721050710000|2024-07-15 13:38:30|24307.3|24287.3|24304.8|24284.8|24309.8|24289.8|24304.8|24284.8|1
1721050720000|2024-07-15 13:38:40|24303.4|24283.4|24303.8|24283.8|24303.8|24283.8|24302.3|24282.3|0
1721050730000|2024-07-15 13:38:50|24307.3|24287.3|24305.8|24285.8|24307.3|24287.3|24305.8|24285.8|0
1721050740000|2024-07-15 13:39:00|24304.4|24284.4|24302.3|24282.3|24304.4|24284.4|24302.3|24282.3|4
1721050760000|2024-07-15 13:39:20|24308.8|24288.8|24308.8|24288.8|24308.8|24288.8|24308.8|24288.8|6
1721050770000|2024-07-15 13:39:30|24307.3|24287.3|24306.3|24286.3|24307.3|24287.3|24306.3|24286.3|3
1721050780000|2024-07-15 13:39:40|24307.8|24287.8|24306.3|24286.3|24308.8|24288.8|24306.3|24286.3|0
1721050790000|2024-07-15 13:39:50|24307.8|24287.8|24304.8|24284.8|24308.8|24288.8|24304.8|24284.8|6
1721050800000|2024-07-15 13:40:00|24302.3|24282.3|24307.8|24287.8|24307.8|24287.8|24294.8|24274.8|35
1721050810000|2024-07-15 13:40:10|24309.8|24289.8|24307.3|24287.3|24309.8|24289.8|24307.3|24287.3|1
1721050830000|2024-07-15 13:40:30|24304.4|24284.4|24302.3|24282.3|24304.4|24284.4|24302.3|24282.3|1
1721050840000|2024-07-15 13:40:40|24297.9|24277.9|24299.8|24279.8|24299.8|24279.8|24297.9|24277.9|2
1721050850000|2024-07-15 13:40:50|24302.8|24282.8|24311.3|24291.3|24311.3|24291.3|24302.8|24282.8|8
1721050860000|2024-07-15 13:41:00|24309.8|24289.8|24311.9|24291.9|24314.8|24294.8|24309.8|24289.8|8
1721050870000|2024-07-15 13:41:10|24312.3|24292.3|24310.8|24290.8|24312.3|24292.3|24310.8|24290.8|4
1721050880000|2024-07-15 13:41:20|24309.4|24289.4|24312.3|24292.3|24312.3|24292.3|24308.3|24288.3|0
1721050890000|2024-07-15 13:41:30|24310.8|24290.8|24312.3|24292.3|24312.3|24292.3|24310.8|24290.8|2
1721050900000|2024-07-15 13:41:40|24310.8|24290.8|24307.3|24287.3|24310.8|24290.8|24307.3|24287.3|2
1721050910000|2024-07-15 13:41:50|24309.8|24289.8|24312.3|24292.3|24312.3|24292.3|24309.8|24289.8|11
1721050920000|2024-07-15 13:42:00|24310.8|24290.8|24310.8|24290.8|24310.8|24290.8|24310.8|24290.8|3
1721050930000|2024-07-15 13:42:10|||||||||1
1721050940000|2024-07-15 13:42:20|24309.4|24289.4|24320.3|24300.3|24320.3|24300.3|24309.4|24289.4|9
1721050950000|2024-07-15 13:42:30|24319.8|24299.8|24323.3|24303.3|24323.3|24303.3|24319.8|24299.8|4
1721050960000|2024-07-15 13:42:40|24323.8|24303.8|24327.3|24307.3|24327.3|24307.3|24323.8|24303.8|4
1721050970000|2024-07-15 13:42:50|24325.8|24305.8|24325.8|24305.8|24325.8|24305.8|24325.8|24305.8|2
1721050980000|2024-07-15 13:43:00|24324.3|24304.3|24309.8|24289.8|24324.3|24304.3|24309.8|24289.8|12
1721050990000|2024-07-15 13:43:10|24312.3|24292.3|24309.8|24289.8|24312.3|24292.3|24309.8|24289.8|0
1721051000000|2024-07-15 13:43:20|24308.3|24288.3|24307.3|24287.3|24308.3|24288.3|24307.3|24287.3|1
1721051010000|2024-07-15 13:43:30|24308.8|24288.8|24309.8|24289.8|24311.3|24291.3|24308.3|24288.3|3
1721051020000|2024-07-15 13:43:40|24311.3|24291.3|24311.3|24291.3|24311.3|24291.3|24311.3|24291.3|0
1721051040000|2024-07-15 13:44:00|24308.3|24288.3|24307.3|24287.3|24308.3|24288.3|24302.3|24282.3|6
1721051050000|2024-07-15 13:44:10|||||||||1
1721051060000|2024-07-15 13:44:20|24310.3|24290.3|24312.3|24292.3|24312.3|24292.3|24310.3|24290.3|3
1721051070000|2024-07-15 13:44:30|24313.8|24293.8|24314.8|24294.8|24314.8|24294.8|24313.8|24293.8|4
1721051080000|2024-07-15 13:44:40|24316.3|24296.3|24317.3|24297.3|24317.3|24297.3|24316.3|24296.3|4
1721051090000|2024-07-15 13:44:50|24316.3|24296.3|24309.3|24289.3|24316.3|24296.3|24309.3|24289.3|1
1721051100000|2024-07-15 13:45:00|24306.4|24286.4|24313.8|24293.8|24313.8|24293.8|24302.3|24282.3|4
1721051110000|2024-07-15 13:45:10|24309.8|24289.8|24309.8|24289.8|24309.8|24289.8|24309.8|24289.8|1
1721051130000|2024-07-15 13:45:30|24308.3|24288.3|24307.3|24287.3|24308.3|24288.3|24307.3|24287.3|0
1721051150000|2024-07-15 13:45:50|||||||||1
1721051160000|2024-07-15 13:46:00|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|4
1721051170000|2024-07-15 13:46:10|||||||||1
1721051180000|2024-07-15 13:46:20|24300.8|24280.8|24302.3|24282.3|24302.3|24282.3|24300.8|24280.8|6
1721051190000|2024-07-15 13:46:30|24300.8|24280.8|24302.3|24282.3|24302.3|24282.3|24300.8|24280.8|9
1721051200000|2024-07-15 13:46:40|24300.8|24280.8|24299.8|24279.8|24300.8|24280.8|24299.8|24279.8|1
1721051210000|2024-07-15 13:46:50|24298.3|24278.3|24298.3|24278.3|24298.3|24278.3|24296.8|24276.8|8
1721051220000|2024-07-15 13:47:00|||||||||2
1721051230000|2024-07-15 13:47:10|||||||||2
1721051240000|2024-07-15 13:47:20|24293.8|24273.8|24295.8|24275.8|24295.8|24275.8|24292.8|24272.8|14
1721051250000|2024-07-15 13:47:30|24292.8|24272.8|24272.3|24252.3|24295.8|24275.8|24272.3|24252.3|18
1721051270000|2024-07-15 13:47:50|24250.8|24230.8|24250.8|24230.8|24250.8|24230.8|24250.8|24230.8|7
1721051280000|2024-07-15 13:48:00|24249.8|24229.8|24249.8|24229.8|24249.8|24229.8|24248.3|24228.3|7
1721051290000|2024-07-15 13:48:10|24248.3|24228.3|24248.8|24228.8|24248.8|24228.8|24247.3|24227.3|6
1721051300000|2024-07-15 13:48:20|24249.8|24229.8|24253.8|24233.8|24253.8|24233.8|24248.8|24228.8|11
1721051310000|2024-07-15 13:48:30|24254.8|24234.8|24254.8|24234.8|24259.8|24239.8|24252.3|24232.3|5
1721051320000|2024-07-15 13:48:40|24258.3|24238.3|24267.3|24247.3|24268.8|24248.8|24258.3|24238.3|4
1721051330000|2024-07-15 13:48:50|||||||||3
1721051340000|2024-07-15 13:49:00|24268.3|24248.3|24269.8|24249.8|24269.8|24249.8|24268.3|24248.3|2
1721051350000|2024-07-15 13:49:10|24282.8|24262.8|24292.3|24272.3|24293.8|24273.8|24282.8|24262.8|2
1721051360000|2024-07-15 13:49:20|24293.3|24273.3|24292.3|24272.3|24293.3|24273.3|24292.3|24272.3|4
1721051370000|2024-07-15 13:49:30|24293.8|24273.8|24292.3|24272.3|24293.8|24273.8|24292.3|24272.3|7
1721051380000|2024-07-15 13:49:40|24291.3|24271.3|24287.3|24267.3|24291.3|24271.3|24287.3|24267.3|4
1721051390000|2024-07-15 13:49:50|24282.3|24262.3|24279.8|24259.8|24282.3|24262.3|24279.8|24259.8|4
1721051400000|2024-07-15 13:50:00|24282.8|24262.8|24284.8|24264.8|24284.8|24264.8|24282.8|24262.8|8
1721051410000|2024-07-15 13:50:10|24286.3|24266.3|24287.3|24267.3|24288.8|24268.8|24286.3|24266.3|2
1721051420000|2024-07-15 13:50:20|24284.3|24264.3|24282.3|24262.3|24284.3|24264.3|24282.3|24262.3|0
1721051430000|2024-07-15 13:50:30|24279.8|24259.8|24277.3|24257.3|24279.8|24259.8|24277.3|24257.3|1
1721051440000|2024-07-15 13:50:40|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|1
1721051450000|2024-07-15 13:50:50|24272.3|24252.3|24259.3|24239.3|24274.8|24254.8|24259.3|24239.3|122
1721051460000|2024-07-15 13:51:00|24257.8|24237.8|24255.3|24235.3|24257.8|24237.8|24255.3|24235.3|15
1721051470000|2024-07-15 13:51:10|24253.9|24233.9|24251.8|24231.8|24253.9|24233.9|24250.3|24230.3|42
1721051480000|2024-07-15 13:51:20|24255.3|24235.3|24255.3|24235.3|24255.3|24235.3|24254.3|24234.3|28
1721051490000|2024-07-15 13:51:30|24253.8|24233.8|24256.3|24236.3|24258.8|24238.8|24252.8|24232.8|12
1721051500000|2024-07-15 13:51:40|24254.9|24234.9|24252.8|24232.8|24254.9|24234.9|24252.8|24232.8|7
1721051510000|2024-07-15 13:51:50|24253.8|24233.8|24253.8|24233.8|24253.8|24233.8|24253.8|24233.8|3
1721051520000|2024-07-15 13:52:00|24258.8|24238.8|24260.3|24240.3|24260.3|24240.3|24258.8|24238.8|45
1721051530000|2024-07-15 13:52:10|24261.8|24241.8|24262.8|24242.8|24262.8|24242.8|24261.8|24241.8|4
1721051540000|2024-07-15 13:52:20|||||||||1
1721051550000|2024-07-15 13:52:30|24260.3|24240.3|24261.3|24241.3|24261.3|24241.3|24260.3|24240.3|2
1721051560000|2024-07-15 13:52:40|24260.3|24240.3|24260.3|24240.3|24260.3|24240.3|24260.3|24240.3|2
1721051570000|2024-07-15 13:52:50|24258.8|24238.8|24261.3|24241.3|24261.3|24241.3|24258.8|24238.8|12
1721051580000|2024-07-15 13:53:00|24262.4|24242.4|24264.9|24244.9|24266.3|24246.3|24262.4|24242.4|13
1721051590000|2024-07-15 13:53:10|24266.3|24246.3|24266.3|24246.3|24267.4|24247.4|24264.9|24244.9|0
1721051600000|2024-07-15 13:53:20|24267.4|24247.4|24267.4|24247.4|24267.4|24247.4|24267.4|24247.4|0
1721051610000|2024-07-15 13:53:30|24272.4|24252.4|24271.3|24251.3|24274.9|24254.9|24271.3|24251.3|3
1721051630000|2024-07-15 13:53:50|24269.9|24249.9|24269.9|24249.9|24269.9|24249.9|24269.9|24249.9|2
1721051640000|2024-07-15 13:54:00|||||||||1
1721051650000|2024-07-15 13:54:10|||||||||1
1721051660000|2024-07-15 13:54:20|24268.4|24248.4|24264.9|24244.9|24268.4|24248.4|24264.9|24244.9|2
1721051670000|2024-07-15 13:54:30|24263.8|24243.8|24263.8|24243.8|24263.8|24243.8|24262.4|24242.4|0
1721051680000|2024-07-15 13:54:40|||||||||5
1721051690000|2024-07-15 13:54:50|24258.8|24238.8|24254.9|24234.9|24258.8|24238.8|24254.9|24234.9|3
1721051710000|2024-07-15 13:55:10|24253.8|24233.8|24251.3|24231.3|24253.8|24233.8|24251.3|24231.3|7
1721051720000|2024-07-15 13:55:20|24248.8|24228.8|24247.4|24227.4|24248.8|24228.8|24247.4|24227.4|13
1721051730000|2024-07-15 13:55:30|24245.3|24225.3|24222.4|24202.4|24245.3|24225.3|24220.9|24200.9|18
1721051740000|2024-07-15 13:55:40|24220.9|24200.9|24217.3|24197.3|24220.9|24200.9|24217.3|24197.3|8
1721051750000|2024-07-15 13:55:50|24221.3|24201.3|24221.3|24201.3|24221.3|24201.3|24221.3|24201.3|4
1721051760000|2024-07-15 13:56:00|24216.3|24196.3|24216.3|24196.3|24216.3|24196.3|24216.3|24196.3|5
1721051770000|2024-07-15 13:56:10|24214.8|24194.8|24213.8|24193.8|24214.8|24194.8|24213.8|24193.8|10
1721051780000|2024-07-15 13:56:20|24210.9|24190.9|24159.3|24139.3|24210.9|24190.9|24147.8|24127.8|73
1721051790000|2024-07-15 13:56:30|24160.3|24140.3|24149.3|24129.3|24162.8|24141.8|24147.8|24122.8|57
1721051800000|2024-07-15 13:56:40|24147.8|24127.8|24146.3|24126.3|24148.8|24128.8|24142.3|24122.3|31
1721051810000|2024-07-15 13:56:50|24145.3|24125.3|24104.8|24084.8|24145.3|24125.3|24104.8|24084.8|38
1721051820000|2024-07-15 13:57:00|24106.3|24086.3|24116.3|24096.3|24116.3|24096.3|24106.3|24086.3|26
1721051830000|2024-07-15 13:57:10|24115.3|24095.3|24123.4|24103.4|24124.8|24104.8|24113.8|24093.8|31
1721051840000|2024-07-15 13:57:20|24122.3|24102.3|24134.3|24114.3|24134.3|24114.3|24122.3|24102.3|124
1721051850000|2024-07-15 13:57:30|24135.3|24115.3|24129.8|24109.8|24138.8|24118.8|24129.8|24109.8|21
1721051860000|2024-07-15 13:57:40|24128.4|24108.4|24136.3|24116.3|24136.3|24116.3|24128.4|24108.4|6
1721051870000|2024-07-15 13:57:50|24137.8|24117.8|24137.8|24117.8|24138.8|24118.8|24137.8|24117.8|3
1721051880000|2024-07-15 13:58:00|24139.3|24119.3|24144.3|24124.3|24144.3|24124.3|24139.3|24119.3|2
1721051890000|2024-07-15 13:58:10|24142.8|24122.8|24140.3|24120.3|24142.8|24122.8|24140.3|24120.3|7
1721051900000|2024-07-15 13:58:20|24141.8|24121.8|24152.8|24132.8|24152.8|24132.8|24141.8|24121.8|5
1721051910000|2024-07-15 13:58:30|24152.3|24132.3|24156.3|24136.3|24156.3|24136.3|24152.3|24132.3|6
1721051920000|2024-07-15 13:58:40|24157.3|24137.3|24158.4|24138.4|24158.4|24138.4|24157.3|24137.3|1
1721051930000|2024-07-15 13:58:50|24159.8|24139.8|24117.9|24097.9|24159.8|24139.8|24115.4|24095.4|99
1721051940000|2024-07-15 13:59:00|24120.4|24100.4|24112.8|24092.8|24120.4|24100.4|24111.3|24091.3|8
1721051950000|2024-07-15 13:59:10|24114.3|24094.3|24114.3|24094.3|24114.3|24094.3|24114.3|24094.3|2
1721051960000|2024-07-15 13:59:20|24112.8|24092.8|24112.8|24092.8|24112.8|24092.8|24112.8|24092.8|0
1721051970000|2024-07-15 13:59:30|24115.8|24095.8|24116.8|24096.8|24116.8|24096.8|24115.8|24095.8|1
1721051980000|2024-07-15 13:59:40|24118.3|24098.3|24149.3|24129.3|24149.3|24129.3|24118.3|24098.3|19
1721051990000|2024-07-15 13:59:50|24147.8|24127.8|24147.8|24127.8|24147.8|24127.8|24145.3|24125.3|6
1721052000000|2024-07-15 14:00:00|24150.8|24130.8|24144.3|24124.3|24154.3|24134.3|24144.3|24124.3|7
1721052010000|2024-07-15 14:00:10|24139.3|24119.3|24108.8|24088.8|24139.3|24119.3|24108.8|24088.8|25
1721052020000|2024-07-15 14:00:20|24107.3|24087.3|24106.3|24086.3|24107.8|24087.8|24106.3|24086.3|6
1721052030000|2024-07-15 14:00:30|24107.3|24087.3|24104.8|24084.8|24107.3|24087.3|24104.8|24084.8|3
1721052040000|2024-07-15 14:00:40|24106.3|24086.3|24096.3|24076.3|24106.3|24086.3|24085.8|24065.8|361
1721052050000|2024-07-15 14:00:50|24097.3|24077.3|24137.3|24117.3|24137.3|24117.3|24097.3|24077.3|30
1721052060000|2024-07-15 14:01:00|24135.8|24115.8|24135.8|24115.8|24135.8|24115.8|24135.8|24115.8|5
1721052070000|2024-07-15 14:01:10|24133.3|24113.3|24100.8|24080.8|24133.3|24113.3|24100.8|24080.8|38
1721052080000|2024-07-15 14:01:20|24109.8|24089.8|24110.8|24090.8|24113.3|24093.3|24109.8|24089.8|111
1721052090000|2024-07-15 14:01:30|24109.4|24089.4|24113.3|24093.3|24113.3|24093.3|24109.4|24089.4|10
1721052100000|2024-07-15 14:01:40|24114.8|24094.8|24114.4|24094.4|24116.9|24096.9|24114.4|24094.4|0
1721052110000|2024-07-15 14:01:50|24118.3|24098.3|24115.8|24095.8|24118.3|24098.3|24115.8|24095.8|14
1721052120000|2024-07-15 14:02:00|24114.4|24094.4|24116.9|24096.9|24116.9|24096.9|24114.4|24094.4|3
1721052130000|2024-07-15 14:02:10|24115.8|24095.8|24120.8|24100.8|24120.8|24100.8|24115.8|24095.8|8
1721052140000|2024-07-15 14:02:20|24122.3|24102.3|24120.8|24100.8|24122.3|24102.3|24120.8|24100.8|3
1721052150000|2024-07-15 14:02:30|24125.8|24105.8|24147.3|24127.3|24147.3|24127.3|24125.8|24105.8|19
1721052160000|2024-07-15 14:02:40|24152.3|24132.3|24154.4|24134.4|24154.4|24134.4|24152.3|24132.3|2
1721052170000|2024-07-15 14:02:50|24155.8|24135.8|24156.9|24136.9|24156.9|24136.9|24153.3|24133.3|4
1721052180000|2024-07-15 14:03:00|24158.3|24138.3|24158.3|24138.3|24158.3|24138.3|24158.3|24138.3|3
1721052190000|2024-07-15 14:03:10|24153.3|24133.3|24153.3|24133.3|24153.3|24133.3|24153.3|24133.3|10
1721052200000|2024-07-15 14:03:20|||||||||4
1721052210000|2024-07-15 14:03:30|24159.3|24139.3|24161.3|24141.3|24161.3|24141.3|24159.3|24139.3|18
1721052220000|2024-07-15 14:03:40|24163.8|24143.8|24161.3|24141.3|24165.3|24145.3|24161.3|24141.3|4
1721052230000|2024-07-15 14:03:50|24165.3|24145.3|24170.8|24150.8|24170.8|24150.8|24161.3|24141.3|6
1721052240000|2024-07-15 14:04:00|24172.3|24152.3|24168.3|24148.3|24172.3|24152.3|24168.3|24148.3|4
1721052250000|2024-07-15 14:04:10|24163.3|24143.3|24160.4|24140.4|24163.3|24143.3|24160.4|24140.4|1
1721052260000|2024-07-15 14:04:20|24158.3|24138.3|24145.8|24125.8|24158.3|24138.3|24145.8|24125.8|5
1721052270000|2024-07-15 14:04:30|24153.3|24133.3|24158.8|24138.8|24158.8|24138.8|24153.3|24133.3|1
1721052280000|2024-07-15 14:04:40|24157.3|24137.3|24161.3|24141.3|24161.3|24141.3|24157.3|24137.3|115
1721052290000|2024-07-15 14:04:50|24170.8|24150.8|24166.8|24146.8|24175.8|24155.8|24166.8|24146.8|17
1721052300000|2024-07-15 14:05:00|24165.4|24145.4|24140.8|24120.8|24165.4|24145.4|24140.8|24120.8|13
1721052310000|2024-07-15 14:05:10|24139.3|24119.3|24134.3|24114.3|24139.3|24119.3|24134.3|24114.3|5
1721052320000|2024-07-15 14:05:20|24137.3|24117.3|24133.3|24113.3|24137.3|24117.3|24133.3|24113.3|64
1721052330000|2024-07-15 14:05:30|24130.8|24110.8|24130.8|24110.8|24130.8|24110.8|24130.8|24110.8|10
1721052340000|2024-07-15 14:05:40|24129.8|24109.8|24122.3|24102.3|24129.8|24109.8|24122.3|24102.3|35
1721052350000|2024-07-15 14:05:50|||||||||1
1721052360000|2024-07-15 14:06:00|24120.8|24100.8|24114.3|24094.3|24120.8|24100.8|24114.3|24094.3|21
1721052370000|2024-07-15 14:06:10|||||||||5
1721052380000|2024-07-15 14:06:20|24116.8|24096.8|24125.8|24105.8|24125.8|24105.8|24116.8|24096.8|2
1721052390000|2024-07-15 14:06:30|24123.3|24103.3|24123.3|24103.3|24123.3|24103.3|24123.3|24103.3|3
1721052400000|2024-07-15 14:06:40|24118.3|24098.3|24118.3|24098.3|24118.3|24098.3|24118.3|24098.3|2
1721052410000|2024-07-15 14:06:50|24112.3|24092.3|24113.3|24093.3|24113.3|24093.3|24110.8|24090.8|23
1721052420000|2024-07-15 14:07:00|||||||||4
1721052430000|2024-07-15 14:07:10|24111.8|24091.8|24111.8|24091.8|24111.8|24091.8|24111.8|24091.8|3
1721052440000|2024-07-15 14:07:20|24110.8|24090.8|24110.8|24090.8|24110.8|24090.8|24110.8|24090.8|1
1721052450000|2024-07-15 14:07:30|24113.3|24093.3|24097.4|24077.4|24113.3|24093.3|24097.4|24077.4|24
1721052460000|2024-07-15 14:07:40|24093.3|24073.3|24103.8|24083.8|24103.8|24083.8|24090.8|24070.8|10
1721052470000|2024-07-15 14:07:50|24104.8|24084.8|24114.8|24094.8|24114.8|24094.8|24104.8|24084.8|3
1721052480000|2024-07-15 14:08:00|24115.8|24095.8|24131.3|24111.3|24131.3|24111.3|24115.8|24095.8|5
1721052490000|2024-07-15 14:08:10|24133.8|24113.8|24134.8|24114.8|24134.8|24114.8|24133.8|24113.8|3
1721052500000|2024-07-15 14:08:20|24133.3|24113.3|24142.3|24122.3|24142.3|24122.3|24132.3|24112.3|1
1721052510000|2024-07-15 14:08:30|24140.8|24120.8|24143.8|24123.8|24143.8|24123.8|24139.8|24119.8|2
1721052530000|2024-07-15 14:08:50|24142.3|24122.3|24138.3|24118.3|24142.3|24122.3|24138.3|24118.3|3
1721052540000|2024-07-15 14:09:00|24135.4|24115.4|24129.3|24109.3|24138.3|24118.3|24129.3|24109.3|7
1721052550000|2024-07-15 14:09:10|24128.3|24108.3|24140.8|24120.8|24140.8|24120.8|24128.3|24108.3|8
1721052560000|2024-07-15 14:09:20|24144.3|24124.3|24150.8|24130.8|24150.8|24130.8|24144.3|24124.3|13
1721052570000|2024-07-15 14:09:30|||||||||1
1721052580000|2024-07-15 14:09:40|24149.3|24129.3|24153.3|24133.3|24153.3|24133.3|24148.3|24128.3|5
1721052590000|2024-07-15 14:09:50|24154.8|24134.8|24148.3|24128.3|24154.8|24134.8|24144.8|24124.8|13
1721052600000|2024-07-15 14:10:00|24145.8|24125.8|24143.3|24123.3|24145.8|24125.8|24143.3|24123.3|3
1721052620000|2024-07-15 14:10:20|24139.3|24119.3|24133.3|24113.3|24139.3|24119.3|24131.8|24111.8|8
1721052630000|2024-07-15 14:10:30|24134.8|24114.8|24136.3|24116.3|24136.3|24116.3|24134.8|24114.8|0
1721052640000|2024-07-15 14:10:40|24137.3|24117.3|24134.8|24114.8|24137.3|24117.3|24134.8|24114.8|2
1721052650000|2024-07-15 14:10:50|24133.3|24113.3|24131.8|24111.8|24133.3|24113.3|24131.8|24111.8|2
1721052660000|2024-07-15 14:11:00|24130.8|24110.8|24115.8|24095.8|24130.8|24110.8|24115.8|24085.8|21
1721052670000|2024-07-15 14:11:10|24114.8|24094.8|24118.3|24098.3|24118.3|24098.3|24114.8|24094.8|4
1721052680000|2024-07-15 14:11:20|24116.8|24096.8|24113.3|24093.3|24118.3|24098.3|24113.3|24093.3|1
1721052690000|2024-07-15 14:11:30|24110.8|24090.8|24113.3|24093.3|24113.3|24093.3|24110.8|24090.8|5
1721052700000|2024-07-15 14:11:40|24111.8|24091.8|24110.8|24090.8|24111.8|24091.8|24108.3|24088.3|0
1721052720000|2024-07-15 14:12:00|24108.3|24088.3|24108.3|24088.3|24108.3|24088.3|24108.3|24088.3|0
1721052730000|2024-07-15 14:12:10|24101.8|24081.8|24098.3|24078.3|24101.8|24081.8|24098.3|24078.3|12
1721052760000|2024-07-15 14:12:40|24093.3|24073.3|24084.3|24064.3|24093.3|24073.3|24084.3|24064.3|10
1721052770000|2024-07-15 14:12:50|24083.3|24063.3|24071.8|24051.8|24083.3|24063.3|24071.8|24051.8|4
1721052780000|2024-07-15 14:13:00|24073.3|24053.3|24084.3|24064.3|24088.3|24068.3|24073.3|24053.3|19
1721052790000|2024-07-15 14:13:10|||||||||1
1721052810000|2024-07-15 14:13:30|24081.8|24061.8|24078.3|24058.3|24081.8|24061.8|24078.3|24058.3|8
1721052820000|2024-07-15 14:13:40|24077.3|24057.3|24071.8|24051.8|24078.3|24058.3|24071.8|24051.8|4
1721052830000|2024-07-15 14:13:50|24073.3|24053.3|24081.3|24061.3|24081.3|24061.3|24073.3|24053.3|8
1721052840000|2024-07-15 14:14:00|24083.3|24063.3|24083.3|24063.3|24083.3|24063.3|24083.3|24063.3|5
1721052850000|2024-07-15 14:14:10|24084.3|24064.3|24093.3|24073.3|24093.3|24073.3|24084.3|24064.3|2
1721052860000|2024-07-15 14:14:20|||||||||2
1721052870000|2024-07-15 14:14:30|||||||||4
1721052880000|2024-07-15 14:14:40|24094.3|24074.3|24095.8|24075.8|24095.8|24075.8|24094.3|24074.3|2
1721052890000|2024-07-15 14:14:50|24094.3|24074.3|24100.8|24080.8|24100.8|24080.8|24094.3|24074.3|4
1721052900000|2024-07-15 14:15:00|24103.8|24083.8|24115.8|24095.8|24115.8|24095.8|24103.8|24083.8|8
1721052910000|2024-07-15 14:15:10|24114.3|24094.3|24101.3|24081.3|24115.8|24095.8|24097.4|24077.4|18
1721052920000|2024-07-15 14:15:20|24099.3|24079.3|24099.3|24079.3|24104.8|24084.8|24099.3|24079.3|8
1721052930000|2024-07-15 14:15:30|24100.8|24080.8|24099.8|24079.8|24102.3|24082.3|24099.8|24079.8|10
1721052940000|2024-07-15 14:15:40|24103.3|24083.3|24110.8|24090.8|24110.8|24090.8|24103.3|24083.3|10
1721052950000|2024-07-15 14:15:50|||||||||7
1721052960000|2024-07-15 14:16:00|24108.3|24088.3|24108.3|24088.3|24108.3|24088.3|24108.3|24088.3|2
1721052970000|2024-07-15 14:16:10|24103.3|24083.3|24103.3|24083.3|24103.3|24083.3|24103.3|24083.3|2
1721052990000|2024-07-15 14:16:30|24101.8|24081.8|24108.3|24088.3|24108.3|24088.3|24101.8|24081.8|5
1721053000000|2024-07-15 14:16:40|24110.8|24090.8|24110.8|24090.8|24110.8|24090.8|24110.8|24090.8|1
1721053010000|2024-07-15 14:16:50|24108.3|24088.3|24108.3|24088.3|24108.3|24088.3|24108.3|24088.3|8
1721053020000|2024-07-15 14:17:00|||||||||3
1721053040000|2024-07-15 14:17:20|24103.3|24083.3|24105.8|24085.8|24105.8|24085.8|24100.3|24080.3|9
1721053050000|2024-07-15 14:17:30|24104.3|24084.3|24110.8|24090.8|24110.8|24090.8|24098.3|24078.3|4
1721053060000|2024-07-15 14:17:40|24115.3|24095.3|24127.3|24107.3|24127.3|24107.3|24115.3|24095.3|5
1721053070000|2024-07-15 14:17:50|24129.8|24109.8|24126.3|24106.3|24133.3|24113.3|24126.3|24106.3|14
1721053080000|2024-07-15 14:18:00|24123.3|24103.3|24120.8|24100.8|24123.3|24103.3|24120.8|24100.8|18
1721053090000|2024-07-15 14:18:10|24122.3|24102.3|24130.8|24110.8|24130.8|24110.8|24122.3|24102.3|6
1721053110000|2024-07-15 14:18:30|24133.3|24113.3|24143.3|24123.3|24143.3|24123.3|24133.3|24113.3|6
1721053120000|2024-07-15 14:18:40|24138.3|24118.3|24133.3|24113.3|24138.3|24118.3|24133.3|24113.3|9
1721053130000|2024-07-15 14:18:50|24128.3|24108.3|24128.3|24108.3|24128.3|24108.3|24128.3|24108.3|2
1721053140000|2024-07-15 14:19:00|24133.3|24113.3|24133.3|24113.3|24133.3|24113.3|24133.3|24113.3|10
1721053150000|2024-07-15 14:19:10|24138.3|24118.3|24139.3|24119.3|24139.3|24119.3|24138.3|24118.3|3
1721053160000|2024-07-15 14:19:20|24140.8|24120.8|24138.3|24118.3|24140.8|24120.8|24138.3|24118.3|5
1721053170000|2024-07-15 14:19:30|||||||||5
1721053180000|2024-07-15 14:19:40|24135.3|24115.3|24129.3|24109.3|24135.3|24115.3|24129.3|24109.3|3
1721053190000|2024-07-15 14:19:50|24128.3|24108.3|24130.8|24110.8|24130.8|24110.8|24128.3|24108.3|4
1721053210000|2024-07-15 14:20:10|||||||||1
1721053220000|2024-07-15 14:20:20|24133.3|24113.3|24123.3|24103.3|24138.8|24118.8|24123.3|24103.3|12
1721053230000|2024-07-15 14:20:30|24118.3|24098.3|24118.3|24098.3|24118.3|24098.3|24118.3|24098.3|2
1721053240000|2024-07-15 14:20:40|24116.8|24096.8|24113.3|24093.3|24116.8|24096.8|24113.3|24093.3|1
1721053250000|2024-07-15 14:20:50|24108.3|24088.3|24113.3|24093.3|24113.3|24093.3|24108.3|24088.3|5
1721053260000|2024-07-15 14:21:00|24115.8|24095.8|24113.3|24093.3|24115.8|24095.8|24113.3|24093.3|1
1721053280000|2024-07-15 14:21:20|24110.8|24090.8|24099.8|24059.8|24110.8|24090.8|24098.3|24058.3|20
1721053290000|2024-07-15 14:21:30|24100.8|24060.8|24088.3|24068.3|24100.8|24068.3|24084.8|24058.3|15
1721053300000|2024-07-15 14:21:40|24091.3|24071.3|24096.3|24076.3|24096.3|24076.3|24091.3|24071.3|12
1721053310000|2024-07-15 14:21:50|24099.8|24079.8|24099.8|24079.8|24099.8|24079.8|24099.8|24079.8|5
1721053320000|2024-07-15 14:22:00|24100.8|24080.8|24098.3|24078.3|24100.8|24080.8|24098.3|24078.3|6
1721053340000|2024-07-15 14:22:20|24105.8|24085.8|24119.8|24099.8|24119.8|24099.8|24105.8|24085.8|5
1721053350000|2024-07-15 14:22:30|24120.8|24100.8|24133.3|24113.3|24134.3|24114.3|24120.8|24100.8|5
1721053360000|2024-07-15 14:22:40|24128.3|24108.3|24129.8|24109.8|24129.8|24109.8|24126.8|24106.8|6
1721053370000|2024-07-15 14:22:50|24132.3|24112.3|24133.3|24113.3|24133.3|24113.3|24132.3|24112.3|0
1721053380000|2024-07-15 14:23:00|24134.3|24114.3|24134.3|24114.3|24134.3|24114.3|24134.3|24114.3|2
1721053400000|2024-07-15 14:23:20|24133.3|24113.3|24128.3|24108.3|24133.3|24113.3|24128.3|24108.3|3
1721053410000|2024-07-15 14:23:30|24123.8|24103.8|24115.8|24095.8|24123.8|24103.8|24115.8|24095.8|8
1721053420000|2024-07-15 14:23:40|24117.3|24097.3|24136.8|24096.8|24136.8|24104.3|24117.3|24096.8|2
1721053430000|2024-07-15 14:23:50|24124.3|24104.3|24124.3|24104.3|24124.3|24104.3|24124.3|24104.3|1
1721053440000|2024-07-15 14:24:00|24125.8|24105.8|24127.8|24107.8|24130.8|24110.8|24125.8|24105.8|6
1721053450000|2024-07-15 14:24:10|24125.8|24105.8|24111.8|24091.8|24125.8|24105.8|24111.8|24091.8|12
1721053460000|2024-07-15 14:24:20|24110.8|24090.8|24109.3|24089.3|24110.8|24090.8|24109.3|24089.3|4
1721053470000|2024-07-15 14:24:30|24108.3|24088.3|24084.3|24064.3|24108.3|24088.3|24084.3|24064.3|15
1721053480000|2024-07-15 14:24:40|24083.3|24063.3|24079.3|24059.3|24083.3|24063.3|24079.3|24059.3|6
1721053500000|2024-07-15 14:25:00|24078.3|24058.3|24078.3|24058.3|24078.3|24058.3|24078.3|24058.3|0
1721053520000|2024-07-15 14:25:20|24076.8|24056.8|24069.3|24049.3|24076.8|24056.8|24069.3|24049.3|9
1721053530000|2024-07-15 14:25:30|24073.3|24053.3|24069.3|24049.3|24073.3|24053.3|24069.3|24049.3|4
1721053540000|2024-07-15 14:25:40|24073.3|24053.3|24069.3|24049.3|24073.3|24053.3|24069.3|24049.3|2
1721053550000|2024-07-15 14:25:50|||||||||1
1721053560000|2024-07-15 14:26:00|24067.3|24047.3|24068.3|24048.3|24069.3|24049.3|24067.3|24047.3|5
1721053570000|2024-07-15 14:26:10|24066.3|24046.3|24063.8|24043.8|24066.3|24046.3|24055.8|24035.8|26
1721053580000|2024-07-15 14:26:20|24070.8|24050.8|24070.8|24050.8|24070.8|24050.8|24070.8|24050.8|3
1721053590000|2024-07-15 14:26:30|24069.3|24049.3|24066.8|24046.8|24069.3|24049.3|24063.8|24043.8|24
1721053610000|2024-07-15 14:26:50|||||||||1
1721053620000|2024-07-15 14:27:00|24063.3|24043.3|24078.3|24058.3|24079.8|24059.8|24063.3|24043.3|16
1721053630000|2024-07-15 14:27:10|24079.8|24059.8|24075.8|24055.8|24079.8|24059.8|24075.8|24055.8|6
1721053640000|2024-07-15 14:27:20|24074.3|24054.3|24074.3|24054.3|24074.3|24054.3|24074.3|24054.3|7
1721053650000|2024-07-15 14:27:30|24073.3|24053.3|24073.3|24053.3|24073.3|24053.3|24073.3|24053.3|0
1721053660000|2024-07-15 14:27:40|24069.3|24049.3|24069.3|24049.3|24069.3|24049.3|24069.3|24049.3|3
1721053670000|2024-07-15 14:27:50|||||||||1
1721053680000|2024-07-15 14:28:00|24070.8|24050.8|24071.8|24051.8|24071.8|24051.8|24070.8|24050.8|16
1721053690000|2024-07-15 14:28:10|24072.8|24052.8|24082.3|24062.3|24082.3|24062.3|24072.8|24052.8|44
1721053700000|2024-07-15 14:28:20|24089.3|24069.3|24098.3|24078.3|24098.8|24078.8|24089.3|24069.3|22
1721053710000|2024-07-15 14:28:30|24099.8|24079.8|24075.3|24055.3|24099.8|24079.8|24073.3|24053.3|14
1721053720000|2024-07-15 14:28:40|24073.3|24053.3|24093.3|24073.3|24093.3|24073.3|24073.3|24053.3|18
1721053730000|2024-07-15 14:28:50|24089.3|24069.3|24089.3|24069.3|24089.3|24069.3|24089.3|24069.3|5
1721053740000|2024-07-15 14:29:00|24088.3|24068.3|24079.3|24059.3|24088.3|24068.3|24079.3|24059.3|13
1721053760000|2024-07-15 14:29:20|24076.3|24056.3|24068.3|24048.3|24076.3|24056.3|24068.3|24048.3|0
1721053770000|2024-07-15 14:29:30|24070.8|24050.8|24070.8|24050.8|24070.8|24050.8|24070.8|24050.8|1
1721053780000|2024-07-15 14:29:40|24068.3|24048.3|24070.8|24050.8|24070.8|24050.8|24068.3|24048.3|0
1721053800000|2024-07-15 14:30:00|24069.3|24049.3|24070.8|24050.8|24070.8|24050.8|24068.3|24048.3|1
1721053810000|2024-07-15 14:30:10|24067.8|24047.8|24060.8|24040.8|24067.8|24047.8|24060.8|24040.8|3
1721053830000|2024-07-15 14:30:30|24063.3|24043.3|24063.3|24043.3|24063.3|24043.3|24060.8|24040.8|7
1721053840000|2024-07-15 14:30:40|24069.8|24049.8|24068.3|24048.3|24071.8|24051.8|24068.3|24048.3|17
1721053850000|2024-07-15 14:30:50|24070.8|24050.8|24069.3|24049.3|24070.8|24050.8|24069.3|24049.3|16
1721053860000|2024-07-15 14:31:00|24068.3|24048.3|24073.3|24053.3|24073.3|24053.3|24068.3|24048.3|6
1721053870000|2024-07-15 14:31:10|||||||||8
1721053880000|2024-07-15 14:31:20|||||||||6
1721053890000|2024-07-15 14:31:30|||||||||2
1721053900000|2024-07-15 14:31:40|||||||||5
1721053910000|2024-07-15 14:31:50|24072.3|24052.3|24063.3|24043.3|24072.3|24052.3|24063.3|24043.3|3
1721053920000|2024-07-15 14:32:00|24060.3|24040.3|24058.3|24038.3|24060.3|24040.3|24058.3|24038.3|0
1721053930000|2024-07-15 14:32:10|||||||||4
1721053940000|2024-07-15 14:32:20|24055.8|24035.8|24053.3|24033.3|24055.8|24035.8|24053.3|24033.3|3
1721053950000|2024-07-15 14:32:30|24055.8|24035.8|24051.8|24031.8|24055.8|24035.8|24051.8|24031.8|7
1721053960000|2024-07-15 14:32:40|24050.8|24030.8|24053.3|24033.3|24053.3|24033.3|24050.8|24030.8|3
1721053970000|2024-07-15 14:32:50|24054.3|24034.3|24054.3|24034.3|24054.3|24034.3|24054.3|24034.3|9
1721053980000|2024-07-15 14:33:00|24053.3|24033.3|24050.8|24030.8|24054.3|24034.3|24048.3|24028.3|34
1721053990000|2024-07-15 14:33:10|24053.3|24033.3|24048.3|24028.3|24053.3|24033.3|24046.8|24026.8|8
1721054000000|2024-07-15 14:33:20|24046.8|24026.8|24046.8|24026.8|24046.8|24026.8|24046.8|24026.8|6
1721054010000|2024-07-15 14:33:30|24048.3|24028.3|24048.3|24028.3|24048.3|24028.3|24048.3|24028.3|0
1721054020000|2024-07-15 14:33:40|24046.8|24026.8|23995.8|23975.8|24046.8|24026.8|23995.3|23975.3|74
1721054030000|2024-07-15 14:33:50|23993.3|23973.3|24004.8|23984.8|24004.8|23984.8|23989.3|23969.3|59
1721054040000|2024-07-15 14:34:00|24003.3|23983.3|23998.3|23978.3|24003.3|23983.3|23995.8|23975.8|18
1721054050000|2024-07-15 14:34:10|||||||||2
1721054060000|2024-07-15 14:34:20|23996.8|23976.8|24000.8|23980.8|24000.8|23980.8|23996.8|23976.8|27
1721054070000|2024-07-15 14:34:30|24003.3|23983.3|23998.3|23978.3|24003.3|23983.3|23995.8|23975.8|14
1721054080000|2024-07-15 14:34:40|23994.3|23974.3|23991.8|23971.8|23994.3|23974.3|23991.8|23971.8|2
1721054090000|2024-07-15 14:34:50|23993.3|23973.3|23991.8|23971.8|23993.3|23973.3|23991.8|23971.8|14
1721054100000|2024-07-15 14:35:00|23987.8|23967.8|23983.3|23963.3|23989.3|23969.3|23983.3|23963.3|45
1721054110000|2024-07-15 14:35:10|23983.8|23963.8|23986.3|23966.3|23986.3|23966.3|23983.8|23963.8|13
1721054120000|2024-07-15 14:35:20|23984.8|23964.8|23983.8|23963.8|23984.8|23964.8|23983.8|23963.8|18
1721054130000|2024-07-15 14:35:30|23986.3|23966.3|23986.3|23966.3|23987.8|23967.8|23986.3|23966.3|21
1721054140000|2024-07-15 14:35:40|23995.3|23975.3|23992.8|23972.8|24006.3|23986.3|23992.8|23972.8|23
1721054150000|2024-07-15 14:35:50|23991.3|23971.3|23988.8|23968.8|23991.3|23971.3|23987.3|23967.3|17
1721054160000|2024-07-15 14:36:00|23987.3|23967.3|23986.3|23966.3|23987.3|23967.3|23984.8|23964.8|21
1721054170000|2024-07-15 14:36:10|23984.8|23964.8|23984.8|23964.8|23984.8|23964.8|23984.8|23964.8|4
1721054180000|2024-07-15 14:36:20|23983.8|23963.8|23986.3|23966.3|23986.3|23966.3|23983.8|23963.8|21
1721054190000|2024-07-15 14:36:30|||||||||9
1721054200000|2024-07-15 14:36:40|23987.8|23967.8|23995.3|23975.3|23995.3|23975.3|23987.8|23967.8|27
1721054210000|2024-07-15 14:36:50|23997.8|23977.8|24007.8|23987.8|24007.8|23987.8|23997.8|23977.8|20
1721054220000|2024-07-15 14:37:00|24010.3|23990.3|24016.3|23996.3|24016.3|23996.3|24010.3|23990.3|18
1721054230000|2024-07-15 14:37:10|24008.8|23988.8|24003.3|23983.3|24008.8|23988.8|24000.3|23980.3|12
1721054240000|2024-07-15 14:37:20|24005.3|23985.3|24000.3|23980.3|24005.3|23985.3|24000.3|23980.3|20
1721054250000|2024-07-15 14:37:30|23997.8|23977.8|23991.3|23971.3|23997.8|23977.8|23991.3|23971.3|5
1721054260000|2024-07-15 14:37:40|23992.3|23972.3|23987.8|23967.8|23992.3|23972.3|23987.8|23967.8|5
1721054270000|2024-07-15 14:37:50|23989.3|23969.3|23990.3|23970.3|23991.3|23971.3|23987.8|23967.8|16
1721054280000|2024-07-15 14:38:00|23991.8|23971.8|23988.8|23968.8|23994.3|23974.3|23988.8|23968.8|5
1721054290000|2024-07-15 14:38:10|23990.3|23970.3|23990.3|23970.3|23990.3|23970.3|23990.3|23970.3|6
1721054300000|2024-07-15 14:38:20|||||||||15
1721054320000|2024-07-15 14:38:40|23988.8|23968.8|23990.3|23970.3|23990.3|23970.3|23988.8|23968.8|5
1721054330000|2024-07-15 14:38:50|23987.8|23967.8|23996.3|23976.3|23996.3|23976.3|23987.8|23967.8|68
1721054340000|2024-07-15 14:39:00|24000.3|23980.3|24000.3|23980.3|24000.3|23980.3|24000.3|23980.3|4
1721054360000|2024-07-15 14:39:20|23995.3|23975.3|23995.3|23975.3|23995.3|23975.3|23995.3|23975.3|18
1721054380000|2024-07-15 14:39:40|23996.3|23976.3|23996.3|23976.3|23996.3|23976.3|23996.3|23976.3|1
1721054390000|2024-07-15 14:39:50|23997.8|23977.8|23998.8|23978.8|24000.3|23980.3|23997.8|23977.8|15
1721054400000|2024-07-15 14:40:00|24000.3|23980.3|23998.8|23978.8|24001.3|23981.3|23998.8|23978.8|4
1721054410000|2024-07-15 14:40:10|23997.8|23977.8|24001.3|23981.3|24001.3|23981.3|23997.8|23977.8|3
1721054420000|2024-07-15 14:40:20|24000.3|23980.3|24008.8|23988.8|24008.8|23988.8|24000.3|23980.3|6
1721054430000|2024-07-15 14:40:30|24013.3|23993.3|24025.3|24005.3|24025.3|24005.3|24013.3|23993.3|3
1721054440000|2024-07-15 14:40:40|24026.8|24006.8|24029.3|24009.3|24029.3|24009.3|24026.8|24006.8|2
1721054450000|2024-07-15 14:40:50|24030.3|24010.3|24030.3|24010.3|24030.3|24010.3|24030.3|24010.3|3
1721054460000|2024-07-15 14:41:00|24027.8|24007.8|24025.3|24005.3|24029.3|24009.3|24025.3|24005.3|9
1721054470000|2024-07-15 14:41:10|24022.3|24002.3|24020.3|24000.3|24022.3|24002.3|24020.3|24000.3|4
1721054480000|2024-07-15 14:41:20|24024.3|24004.3|24031.8|24011.8|24031.8|24011.8|24024.3|24004.3|7
1721054490000|2024-07-15 14:41:30|24034.3|24014.3|24040.3|24020.3|24040.3|24020.3|24034.3|24014.3|10
1721054500000|2024-07-15 14:41:40|24038.8|24018.8|24035.3|24015.3|24038.8|24018.8|24035.3|24015.3|1
1721054510000|2024-07-15 14:41:50|||||||||1
1721054520000|2024-07-15 14:42:00|24033.8|24013.8|24027.3|24007.3|24033.8|24013.8|24027.3|24007.3|0
1721054530000|2024-07-15 14:42:10|24025.3|24005.3|24025.3|24005.3|24025.3|24005.3|24025.3|24005.3|5
1721054540000|2024-07-15 14:42:20|24027.8|24007.8|24035.3|24015.3|24035.3|24015.3|24027.8|24007.8|4
1721054550000|2024-07-15 14:42:30|24032.8|24012.8|24032.8|24012.8|24032.8|24012.8|24032.8|24012.8|2
1721054560000|2024-07-15 14:42:40|24027.8|24007.8|24025.3|24005.3|24027.8|24007.8|24025.3|24005.3|1
1721054570000|2024-07-15 14:42:50|24022.8|24002.8|24020.3|24000.3|24022.8|24002.8|24020.3|24000.3|2
1721054580000|2024-07-15 14:43:00|24017.8|23997.8|24015.3|23995.3|24017.8|23997.8|24015.3|23995.3|8
1721054590000|2024-07-15 14:43:10|||||||||23
1721054610000|2024-07-15 14:43:30|24018.3|23998.3|24027.8|24007.8|24027.8|24007.8|24018.3|23998.3|3
1721054620000|2024-07-15 14:43:40|24030.3|24010.3|24030.3|24010.3|24030.3|24010.3|24030.3|24010.3|2
1721054630000|2024-07-15 14:43:50|24027.8|24007.8|24030.3|24010.3|24030.3|24010.3|24027.8|24007.8|59
1721054640000|2024-07-15 14:44:00|24027.8|24007.8|24030.3|24010.3|24030.3|24010.3|24027.8|24007.8|7
1721054650000|2024-07-15 14:44:10|24031.8|24011.8|24031.8|24011.8|24031.8|24011.8|24031.8|24011.8|1
1721054660000|2024-07-15 14:44:20|24032.8|24012.8|24032.8|24012.8|24032.8|24012.8|24031.8|24011.8|16
1721054670000|2024-07-15 14:44:30|||||||||3
1721054680000|2024-07-15 14:44:40|24029.8|24009.8|24052.8|24032.8|24052.8|24032.8|24025.3|24005.3|60
1721054690000|2024-07-15 14:44:50|24056.3|24036.3|24064.3|24044.3|24064.3|24044.3|24054.8|24034.8|4
1721054700000|2024-07-15 14:45:00|24065.8|24045.8|24060.8|24040.8|24065.8|24045.8|24058.3|24038.3|10
1721054710000|2024-07-15 14:45:10|24063.3|24043.3|24082.2|24062.2|24082.2|24062.2|24063.3|24043.3|2
1721054720000|2024-07-15 14:45:20|24085.8|24065.8|24086.8|24066.8|24086.8|24066.8|24085.8|24065.8|4
1721054730000|2024-07-15 14:45:30|24088.3|24068.3|24088.3|24068.3|24092.2|24072.2|24083.3|24063.3|19
1721054740000|2024-07-15 14:45:40|24084.3|24064.3|24083.3|24063.3|24084.3|24064.3|24083.3|24063.3|5
1721054750000|2024-07-15 14:45:50|24084.7|24064.7|24091.8|24071.8|24091.8|24071.8|24084.7|24064.7|9
1721054760000|2024-07-15 14:46:00|24093.3|24073.3|24093.3|24073.3|24093.3|24073.3|24093.3|24073.3|8
1721054770000|2024-07-15 14:46:10|24090.3|24070.3|24073.3|24053.3|24090.3|24070.3|24070.8|24050.8|8
1721054780000|2024-07-15 14:46:20|24074.7|24054.7|24083.3|24063.3|24083.3|24063.3|24074.7|24054.7|7
1721054790000|2024-07-15 14:46:30|24086.2|24066.2|24083.3|24063.3|24086.2|24066.2|24083.3|24063.3|3
1721054810000|2024-07-15 14:46:50|24085.8|24065.8|24085.8|24065.8|24085.8|24065.8|24083.3|24063.3|6
1721054820000|2024-07-15 14:47:00|24087.2|24067.2|24075.8|24055.8|24088.3|24068.3|24075.8|24055.8|4
1721054830000|2024-07-15 14:47:10|24068.3|24048.3|24063.3|24043.3|24071.8|24048.3|24062.2|24030.8|7
1721054840000|2024-07-15 14:47:20|24058.3|24038.3|24068.3|24048.3|24069.7|24049.7|24058.3|24038.3|8
1721054850000|2024-07-15 14:47:30|24070.8|24050.8|24078.3|24058.3|24078.3|24058.3|24069.3|24049.3|15
1721054860000|2024-07-15 14:47:40|||||||||3
1721054870000|2024-07-15 14:47:50|24076.8|24056.8|24073.3|24053.3|24076.8|24056.8|24073.3|24053.3|5
1721054880000|2024-07-15 14:48:00|24070.3|24050.3|24064.7|24044.7|24070.3|24050.3|24063.3|24043.3|3
1721054890000|2024-07-15 14:48:10|24061.8|24041.8|24061.3|24041.3|24065.3|24045.3|24061.3|24041.3|27
1721054900000|2024-07-15 14:48:20|24063.3|24043.3|24065.3|24045.3|24065.3|24045.3|24063.3|24043.3|1
1721054910000|2024-07-15 14:48:30|24060.3|24040.3|24058.8|24038.8|24060.3|24040.3|24058.8|24038.8|1
1721054920000|2024-07-15 14:48:40|24057.8|24037.8|24054.8|24034.8|24057.8|24037.8|24054.8|24034.8|1
1721054930000|2024-07-15 14:48:50|||||||||1
1721054940000|2024-07-15 14:49:00|24053.8|24033.8|24053.8|24033.8|24053.8|24033.8|24053.8|24033.8|0
1721054950000|2024-07-15 14:49:10|24055.3|24035.3|24060.3|24040.3|24060.3|24040.3|24055.3|24035.3|18
1721054960000|2024-07-15 14:49:20|24061.3|24041.3|24065.3|24045.3|24065.3|24045.3|24060.3|24040.3|9
1721054970000|2024-07-15 14:49:30|24066.8|24046.8|24067.8|24047.8|24067.8|24047.8|24066.8|24046.8|9
1721054980000|2024-07-15 14:49:40|24069.3|24049.3|24065.3|24045.3|24069.3|24049.3|24065.3|24045.3|3
1721054990000|2024-07-15 14:49:50|24063.8|24043.8|24065.3|24045.3|24065.3|24045.3|24063.2|24043.2|8
1721055010000|2024-07-15 14:50:10|24066.8|24046.8|24075.7|24055.7|24075.7|24055.7|24066.8|24046.8|12
1721055020000|2024-07-15 14:50:20|24079.3|24059.3|24079.3|24059.3|24079.3|24059.3|24079.3|24059.3|3
1721055030000|2024-07-15 14:50:30|||||||||1
1721055040000|2024-07-15 14:50:40|24081.3|24061.3|24081.3|24061.3|24081.3|24061.3|24081.3|24061.3|8
1721055050000|2024-07-15 14:50:50|24085.3|24065.3|24099.3|24079.3|24099.3|24079.3|24085.3|24065.3|3
1721055060000|2024-07-15 14:51:00|24100.3|24080.3|24096.8|24076.8|24100.3|24080.3|24090.3|24070.3|12
1721055070000|2024-07-15 14:51:10|24098.2|24078.2|24099.3|24079.3|24100.7|24080.7|24098.2|24078.2|1
1721055090000|2024-07-15 14:51:30|24100.7|24080.7|24080.3|24060.3|24100.7|24080.7|24080.3|24060.3|19
1721055100000|2024-07-15 14:51:40|24078.8|24058.8|24093.2|24073.2|24093.2|24073.2|24078.8|24058.8|9
1721055110000|2024-07-15 14:51:50|24094.7|24074.7|24097.8|24077.8|24097.8|24077.8|24094.7|24074.7|2
1721055120000|2024-07-15 14:52:00|24099.3|24079.3|24107.8|24087.8|24107.8|24087.8|24099.3|24079.3|0
1721055130000|2024-07-15 14:52:10|24106.3|24086.3|24120.3|24100.3|24120.3|24100.3|24105.3|24085.3|26
1721055140000|2024-07-15 14:52:20|24125.3|24105.3|24122.8|24102.8|24125.3|24105.3|24120.3|24100.3|19
1721055150000|2024-07-15 14:52:30|24122.3|24102.3|24115.8|24095.8|24123.3|24103.3|24115.8|24095.8|36
1721055160000|2024-07-15 14:52:40|24118.3|24098.3|24119.8|24099.8|24119.8|24099.8|24118.3|24098.3|2
1721055170000|2024-07-15 14:52:50|24122.3|24102.3|24129.8|24109.8|24129.8|24109.8|24122.3|24102.3|8
1721055180000|2024-07-15 14:53:00|24131.3|24111.3|24124.8|24104.8|24132.3|24112.3|24124.8|24104.8|19
1721055190000|2024-07-15 14:53:10|24123.3|24103.3|24115.3|24095.3|24123.3|24103.3|24113.8|24093.8|11
1721055200000|2024-07-15 14:53:20|24118.8|24098.8|24120.3|24100.3|24120.3|24100.3|24118.8|24098.8|14
1721055210000|2024-07-15 14:53:30|24121.3|24101.3|24131.8|24111.8|24131.8|24111.8|24121.3|24101.3|9
1721055220000|2024-07-15 14:53:40|24133.2|24113.2|24144.8|24124.8|24144.8|24124.8|24133.2|24113.2|11
1721055230000|2024-07-15 14:53:50|24146.3|24126.3|24141.3|24121.3|24148.8|24128.8|24141.3|24121.3|4
1721055240000|2024-07-15 14:54:00|24140.3|24120.3|24127.3|24107.3|24140.3|24120.3|24127.3|24107.3|0
1721055250000|2024-07-15 14:54:10|24126.3|24106.3|24124.8|24104.8|24126.3|24106.3|24124.8|24104.8|0
1721055260000|2024-07-15 14:54:20|24123.3|24103.3|24113.3|24093.3|24123.3|24103.3|24113.3|24093.3|3
1721055270000|2024-07-15 14:54:30|24106.3|24086.3|24101.3|24081.3|24106.3|24086.3|24101.3|24081.3|3
1721055280000|2024-07-15 14:54:40|24097.3|24077.3|24094.8|24074.8|24097.3|24077.3|24093.3|24073.3|10
1721055290000|2024-07-15 14:54:50|24098.8|24078.8|24106.8|24086.8|24106.8|24086.8|24098.8|24078.8|3
1721055300000|2024-07-15 14:55:00|24106.7|24086.7|24095.3|24075.3|24106.7|24086.7|24095.3|24075.3|4
1721055310000|2024-07-15 14:55:10|24091.7|24071.7|24091.7|24071.7|24091.7|24071.7|24091.7|24071.7|0
1721055320000|2024-07-15 14:55:20|24090.3|24070.3|24090.3|24070.3|24090.3|24070.3|24090.3|24070.3|2
1721055330000|2024-07-15 14:55:30|24086.3|24066.3|24086.3|24066.3|24086.3|24066.3|24086.3|24066.3|1
1721055340000|2024-07-15 14:55:40|24079.8|24059.8|24068.8|24048.8|24079.8|24059.8|24068.8|24048.8|18
1721055350000|2024-07-15 14:55:50|24067.8|24047.8|24065.3|24045.3|24067.8|24047.8|24065.3|24045.3|5
1721055360000|2024-07-15 14:56:00|24062.8|24042.8|24070.3|24050.3|24071.7|24051.7|24062.8|24042.8|13
1721055370000|2024-07-15 14:56:10|24068.8|24048.8|24062.8|24042.8|24068.8|24048.8|24060.3|24040.3|6
1721055380000|2024-07-15 14:56:20|24060.3|24040.3|24065.3|24045.3|24065.3|24045.3|24060.3|24040.3|1
1721055390000|2024-07-15 14:56:30|24063.2|24043.2|24060.3|24040.3|24063.2|24043.2|24060.3|24040.3|2
1721055400000|2024-07-15 14:56:40|24065.3|24045.3|24065.3|24045.3|24065.3|24045.3|24065.3|24045.3|3
1721055410000|2024-07-15 14:56:50|24067.8|24047.8|24068.8|24048.8|24069.2|24049.2|24067.8|24047.8|6
1721055420000|2024-07-15 14:57:00|24067.8|24047.8|24070.3|24050.3|24070.3|24050.3|24067.8|24047.8|2
1721055430000|2024-07-15 14:57:10|24075.3|24055.3|24076.7|24056.7|24076.7|24056.7|24075.3|24055.3|7
1721055440000|2024-07-15 14:57:20|24075.3|24055.3|24075.3|24055.3|24075.3|24055.3|24074.2|24054.2|31
1721055450000|2024-07-15 14:57:30|24077.8|24057.8|24075.3|24055.3|24077.8|24057.8|24075.3|24055.3|0
1721055470000|2024-07-15 14:57:50|24072.8|24052.8|24071.3|24051.3|24072.8|24052.8|24071.3|24051.3|2
1721055480000|2024-07-15 14:58:00|24070.3|24050.3|24055.3|24035.3|24070.3|24050.3|24055.3|24035.3|5
1721055490000|2024-07-15 14:58:10|24050.3|24030.3|24049.2|24029.2|24050.3|24030.3|24047.8|24027.8|14
1721055500000|2024-07-15 14:58:20|24053.2|24033.2|24055.3|24035.3|24055.3|24035.3|24052.8|24032.8|1
1721055520000|2024-07-15 14:58:40|24053.8|24033.8|24055.3|24035.3|24055.3|24035.3|24053.8|24033.8|1
1721055530000|2024-07-15 14:58:50|24052.3|24032.3|24050.3|24030.3|24052.3|24032.3|24050.3|24030.3|2
1721055540000|2024-07-15 14:59:00|||||||||1
1721055550000|2024-07-15 14:59:10|24051.3|24031.3|24051.3|24031.3|24051.3|24031.3|24051.3|24031.3|2
1721055560000|2024-07-15 14:59:20|24052.8|24032.8|24052.8|24032.8|24052.8|24032.8|24052.8|24032.8|1
1721055570000|2024-07-15 14:59:30|||||||||3
1721055580000|2024-07-15 14:59:40|24051.7|24031.7|24051.7|24031.7|24051.7|24031.7|24051.7|24031.7|4
1721055590000|2024-07-15 14:59:50|||||||||1
1721055600000|2024-07-15 15:00:00|24048.8|24028.8|24063.2|24043.2|24063.2|24043.2|24047.8|24027.8|1
1721055610000|2024-07-15 15:00:10|24062.3|24042.3|24060.3|24040.3|24062.3|24042.3|24060.3|24040.3|4
1721055620000|2024-07-15 15:00:20|||||||||1
1721055630000|2024-07-15 15:00:30|24060.2|24040.2|24060.2|24040.2|24060.2|24040.2|24060.2|24040.2|1
1721055660000|2024-07-15 15:01:00|24057.3|24037.3|24061.7|24041.7|24061.7|24041.7|24056.3|24036.3|10
1721055680000|2024-07-15 15:01:20|24060.2|24040.2|24058.8|24038.8|24060.2|24040.2|24058.8|24038.8|0
1721055690000|2024-07-15 15:01:30|24060.2|24040.2|24061.3|24041.3|24061.3|24041.3|24060.2|24040.2|3
1721055700000|2024-07-15 15:01:40|24060.2|24040.2|24065.2|24045.2|24065.2|24045.2|24060.2|24040.2|3
1721055710000|2024-07-15 15:01:50|24073.2|24053.2|24083.2|24063.2|24083.2|24063.2|24073.2|24053.2|5
1721055720000|2024-07-15 15:02:00|24084.2|24064.2|24085.7|24065.7|24087.2|24067.2|24084.2|24064.2|2
1721055730000|2024-07-15 15:02:10|24087.2|24067.2|24083.2|24063.2|24087.2|24067.2|24083.2|24063.2|0
1721055740000|2024-07-15 15:02:20|24084.2|24064.2|24081.7|24061.7|24084.2|24064.2|24081.7|24061.7|1
1721055750000|2024-07-15 15:02:30|24082.7|24062.7|24081.7|24061.7|24085.2|24065.2|24081.7|24061.7|5
1721055760000|2024-07-15 15:02:40|24081.3|24061.3|24080.2|24060.2|24081.3|24061.3|24080.2|24060.2|3
1721055770000|2024-07-15 15:02:50|24083.2|24063.2|24091.7|24071.7|24092.7|24072.7|24083.2|24063.2|5
1721055780000|2024-07-15 15:03:00|24090.2|24070.2|24085.2|24065.2|24090.2|24070.2|24085.2|24065.2|9
1721055790000|2024-07-15 15:03:10|24081.7|24061.7|24081.7|24061.7|24081.7|24061.7|24081.7|24061.7|6
1721055800000|2024-07-15 15:03:20|24084.2|24064.2|24081.7|24061.7|24084.2|24064.2|24081.7|24061.7|7
1721055810000|2024-07-15 15:03:30|24083.2|24063.2|24084.2|24064.2|24084.2|24064.2|24083.2|24063.2|0
1721055830000|2024-07-15 15:03:50|24085.2|24065.2|24097.7|24077.7|24097.7|24077.7|24085.2|24065.2|8
1721055840000|2024-07-15 15:04:00|24098.8|24078.8|24095.2|24075.2|24100.2|24080.2|24095.2|24075.2|13
1721055850000|2024-07-15 15:04:10|24092.3|24072.3|24085.2|24065.2|24092.3|24072.3|24085.2|24065.2|1
1721055870000|2024-07-15 15:04:30|24084.2|24064.2|24091.7|24071.7|24091.7|24071.7|24084.2|24064.2|5
1721055890000|2024-07-15 15:04:50|24090.2|24070.2|24088.8|24068.8|24090.2|24070.2|24088.8|24068.8|6
1721055900000|2024-07-15 15:05:00|24087.7|24067.7|24095.2|24075.2|24095.2|24075.2|24087.7|24067.7|7
1721055920000|2024-07-15 15:05:20|24096.7|24076.7|24092.7|24072.7|24097.7|24077.7|24092.7|24072.7|7
1721055930000|2024-07-15 15:05:30|24098.2|24078.2|24096.3|24076.3|24100.2|24080.2|24092.7|24072.7|31
1721055940000|2024-07-15 15:05:40|24097.7|24077.7|24100.2|24080.2|24100.2|24080.2|24097.7|24077.7|6
1721055960000|2024-07-15 15:06:00|24101.7|24081.7|24100.2|24080.2|24101.7|24081.7|24100.2|24080.2|22
1721055970000|2024-07-15 15:06:10|24106.2|24086.2|24107.2|24087.2|24107.2|24087.2|24106.2|24086.2|22
1721055980000|2024-07-15 15:06:20|||||||||9
1721055990000|2024-07-15 15:06:30|||||||||8
1721056010000|2024-07-15 15:06:50|||||||||17
1721056020000|2024-07-15 15:07:00|24104.2|24084.2|24099.2|24079.2|24104.2|24084.2|24099.2|24079.2|6
1721056030000|2024-07-15 15:07:10|24096.7|24076.7|24095.7|24075.7|24096.7|24076.7|24095.7|24075.7|1
1721056040000|2024-07-15 15:07:20|24092.2|24072.2|24092.2|24072.2|24092.2|24072.2|24092.2|24072.2|4
1721056060000|2024-07-15 15:07:40|24090.7|24070.7|24084.2|24064.2|24090.7|24070.7|24082.7|24062.7|24
1721056070000|2024-07-15 15:07:50|24082.7|24062.7|24083.2|24063.2|24084.2|24064.2|24081.7|24061.7|12
1721056080000|2024-07-15 15:08:00|24084.2|24064.2|24084.2|24064.2|24084.2|24064.2|24081.2|24061.2|7
1721056100000|2024-07-15 15:08:20|24082.7|24062.7|24084.2|24064.2|24084.2|24064.2|24082.7|24062.7|2
1721056110000|2024-07-15 15:08:30|24094.2|24074.2|24094.2|24074.2|24094.2|24074.2|24094.2|24074.2|6
1721056120000|2024-07-15 15:08:40|24100.7|24080.7|24101.7|24081.7|24101.7|24081.7|24100.7|24080.7|7
1721056130000|2024-07-15 15:08:50|24105.7|24085.7|24105.7|24085.7|24105.7|24085.7|24105.7|24085.7|1
1721056140000|2024-07-15 15:09:00|24104.2|24084.2|24106.7|24086.7|24106.7|24086.7|24104.2|24084.2|6
1721056160000|2024-07-15 15:09:20|||||||||11
1721056170000|2024-07-15 15:09:30|24105.7|24085.7|24096.7|24076.7|24105.7|24085.7|24096.7|24076.7|4
1721056190000|2024-07-15 15:09:50|||||||||1
1721056200000|2024-07-15 15:10:00|24089.2|24069.2|24089.2|24069.2|24089.2|24069.2|24089.2|24069.2|1
1721056210000|2024-07-15 15:10:10|24090.2|24070.2|24090.7|24070.7|24092.7|24072.7|24090.2|24070.2|12
1721056250000|2024-07-15 15:10:50|24086.2|24066.2|24084.2|24064.2|24086.2|24066.2|24084.2|24064.2|5
1721056260000|2024-07-15 15:11:00|24085.7|24065.7|24089.2|24069.2|24089.2|24069.2|24085.7|24065.7|6
1721056280000|2024-07-15 15:11:20|24088.7|24068.7|24086.2|24066.2|24088.7|24068.7|24086.2|24066.2|13
1721056290000|2024-07-15 15:11:30|24083.7|24063.7|24092.7|24072.7|24092.7|24072.7|24083.7|24063.7|11
1721056300000|2024-07-15 15:11:40|24095.2|24075.2|24093.7|24073.7|24095.2|24075.2|24093.7|24073.7|2
1721056310000|2024-07-15 15:11:50|24092.3|24072.3|24090.2|24070.2|24092.3|24072.3|24090.2|24070.2|2
1721056320000|2024-07-15 15:12:00|24088.7|24068.7|24088.7|24068.7|24090.2|24070.2|24088.7|24068.7|3
1721056330000|2024-07-15 15:12:10|24087.7|24067.7|24087.7|24067.7|24087.7|24067.7|24087.7|24067.7|11
1721056340000|2024-07-15 15:12:20|24086.2|24066.2|24086.2|24066.2|24086.2|24066.2|24083.7|24063.7|6
1721056350000|2024-07-15 15:12:30|24085.2|24065.2|24087.7|24067.7|24087.7|24067.7|24085.2|24065.2|0
1721056370000|2024-07-15 15:12:50|24085.2|24065.2|24085.2|24065.2|24085.2|24065.2|24085.2|24065.2|0
1721056380000|2024-07-15 15:13:00|||||||||32
1721056390000|2024-07-15 15:13:10|24083.7|24063.7|24083.7|24063.7|24083.7|24063.7|24083.7|24063.7|26
1721056400000|2024-07-15 15:13:20|24083.3|24063.3|24083.3|24063.3|24083.3|24063.3|24083.3|24063.3|6
1721056410000|2024-07-15 15:13:30|24084.3|24064.3|24085.8|24065.8|24085.8|24065.8|24084.3|24064.3|1
1721056420000|2024-07-15 15:13:40|24087.2|24067.2|24092.2|24072.2|24092.2|24072.2|24087.2|24067.2|2
1721056430000|2024-07-15 15:13:50|24093.7|24073.7|24094.7|24074.7|24094.7|24074.7|24093.7|24073.7|0
1721056440000|2024-07-15 15:14:00|24096.8|24076.8|24096.8|24076.8|24096.8|24076.8|24096.8|24076.8|16
1721056450000|2024-07-15 15:14:10|24098.3|24078.3|24098.7|24078.7|24098.7|24078.7|24097.2|24077.2|7
1721056480000|2024-07-15 15:14:40|24093.3|24073.3|24093.3|24073.3|24098.3|24078.3|24092.2|24072.2|10
1721056490000|2024-07-15 15:14:50|24093.7|24073.7|24089.7|24069.7|24094.7|24074.7|24089.7|24069.7|3
1721056500000|2024-07-15 15:15:00|24088.3|24068.3|24087.2|24067.2|24088.3|24068.3|24084.7|24064.7|3
1721056510000|2024-07-15 15:15:10|24088.7|24068.7|24088.7|24068.7|24090.2|24070.2|24088.7|24068.7|44
1721056520000|2024-07-15 15:15:20|24090.2|24070.2|24090.2|24070.2|24090.2|24070.2|24090.2|24070.2|1
1721056530000|2024-07-15 15:15:30|24092.7|24072.7|24091.2|24071.2|24092.7|24072.7|24091.2|24071.2|2
1721056540000|2024-07-15 15:15:40|24092.7|24072.7|24091.2|24071.2|24092.7|24072.7|24091.2|24071.2|0
1721056550000|2024-07-15 15:15:50|24090.2|24070.2|24088.7|24068.7|24090.2|24070.2|24088.7|24068.7|0
1721056560000|2024-07-15 15:16:00|24087.7|24067.7|24089.2|24069.2|24089.2|24069.2|24081.2|24061.2|11
1721056570000|2024-07-15 15:16:10|||||||||1
1721056580000|2024-07-15 15:16:20|||||||||1
1721056590000|2024-07-15 15:16:30|24087.7|24067.7|24085.2|24065.2|24087.7|24067.7|24085.2|24065.2|3
1721056600000|2024-07-15 15:16:40|24083.7|24063.7|24077.7|24057.7|24083.7|24063.7|24077.7|24057.7|0
1721056610000|2024-07-15 15:16:50|24074.7|24054.7|24070.2|24050.2|24074.7|24054.7|24070.2|24050.2|6
1721056620000|2024-07-15 15:17:00|||||||||1
1721056630000|2024-07-15 15:17:10|24071.7|24051.7|24072.7|24052.7|24072.7|24052.7|24071.7|24051.7|0
1721056640000|2024-07-15 15:17:20|24081.2|24061.2|24088.7|24068.7|24088.7|24068.7|24081.2|24061.2|5
1721056660000|2024-07-15 15:17:40|24087.2|24067.2|24080.2|24060.2|24087.2|24067.2|24080.2|24060.2|2
1721056670000|2024-07-15 15:17:50|24078.7|24058.7|24078.7|24058.7|24078.7|24058.7|24078.7|24058.7|9
1721056680000|2024-07-15 15:18:00|24077.2|24057.2|24078.7|24058.7|24078.7|24058.7|24077.2|24057.2|2
1721056690000|2024-07-15 15:18:10|24074.7|24054.7|24074.7|24054.7|24074.7|24054.7|24074.7|24054.7|2
1721056700000|2024-07-15 15:18:20|24073.2|24053.2|24073.2|24053.2|24073.2|24053.2|24073.2|24053.2|6
1721056710000|2024-07-15 15:18:30|24071.2|24051.2|24071.2|24051.2|24071.2|24051.2|24071.2|24051.2|0
1721056720000|2024-07-15 15:18:40|||||||||6
1721056730000|2024-07-15 15:18:50|24074.2|24054.2|24076.7|24056.7|24076.7|24056.7|24074.2|24054.2|6
1721056740000|2024-07-15 15:19:00|24081.2|24061.2|24090.2|24070.2|24090.2|24070.2|24081.2|24061.2|7
1721056760000|2024-07-15 15:19:20|24088.7|24068.7|24086.2|24066.2|24088.7|24068.7|24086.2|24066.2|3
1721056770000|2024-07-15 15:19:30|24085.2|24065.2|24085.2|24065.2|24085.2|24065.2|24085.2|24065.2|3
1721056780000|2024-07-15 15:19:40|24087.7|24067.7|24087.7|24067.7|24087.7|24067.7|24087.7|24067.7|1
1721056790000|2024-07-15 15:19:50|24088.7|24068.7|24090.2|24070.2|24090.2|24070.2|24088.7|24068.7|1
1721056800000|2024-07-15 15:20:00|24093.7|24073.7|24100.2|24080.2|24100.2|24080.2|24093.7|24073.7|10
1721056810000|2024-07-15 15:20:10|24101.7|24081.7|24129.2|24109.2|24129.2|24109.2|24101.7|24081.7|44
1721056820000|2024-07-15 15:20:20|24126.2|24106.2|24125.2|24105.2|24126.2|24106.2|24125.2|24105.2|1
1721056830000|2024-07-15 15:20:30|24126.7|24106.7|24137.7|24117.7|24137.7|24117.7|24126.2|24106.2|3
1721056840000|2024-07-15 15:20:40|24139.2|24119.2|24149.2|24129.2|24149.2|24129.2|24139.2|24119.2|17
1721056850000|2024-07-15 15:20:50|24155.2|24135.2|24160.2|24140.2|24160.2|24140.2|24155.2|24135.2|19
1721056860000|2024-07-15 15:21:00|24161.7|24141.7|24160.2|24140.2|24162.7|24142.7|24157.7|24137.7|17
1721056870000|2024-07-15 15:21:10|24164.2|24144.2|24164.2|24144.2|24164.2|24144.2|24162.7|24142.7|1
1721056880000|2024-07-15 15:21:20|24165.2|24145.2|24165.2|24145.2|24165.2|24145.2|24165.2|24145.2|3
1721056890000|2024-07-15 15:21:30|24164.2|24144.2|24165.2|24145.2|24166.7|24146.7|24162.7|24142.7|5
1721056900000|2024-07-15 15:21:40|||||||||2
1721056910000|2024-07-15 15:21:50|24166.7|24146.7|24167.7|24147.7|24167.7|24147.7|24166.7|24146.7|1
1721056920000|2024-07-15 15:22:00|24166.2|24146.2|24166.7|24146.7|24166.7|24146.7|24165.2|24145.2|3
1721056930000|2024-07-15 15:22:10|24184.7|24144.7|24187.7|24147.7|24187.7|24147.7|24184.7|24144.7|1
1721056940000|2024-07-15 15:22:20|24180.7|24160.7|24183.7|24163.7|24185.2|24165.2|24180.7|24160.7|14
1721056950000|2024-07-15 15:22:30|24182.2|24162.2|24181.2|24161.2|24182.2|24162.2|24181.2|24161.2|3
1721056980000|2024-07-15 15:23:00|24179.7|24159.7|24173.2|24153.2|24179.7|24159.7|24173.2|24153.2|3
1721056990000|2024-07-15 15:23:10|24171.8|24151.8|24171.8|24151.8|24173.2|24153.2|24171.8|24151.8|5
1721057000000|2024-07-15 15:23:20|24173.2|24153.2|24192.7|24172.7|24192.7|24172.7|24173.2|24153.2|46
1721057010000|2024-07-15 15:23:30|24193.7|24173.7|24194.2|24174.2|24196.7|24176.7|24193.7|24173.7|2
1721057020000|2024-07-15 15:23:40|24191.2|24171.2|24187.7|24167.7|24191.2|24171.2|24187.7|24167.7|1
1721057030000|2024-07-15 15:23:50|24185.2|24165.2|24189.2|24169.2|24189.2|24169.2|24185.2|24165.2|0
1721057040000|2024-07-15 15:24:00|24190.2|24170.2|24190.2|24170.2|24192.7|24172.7|24188.7|24168.7|4
1721057050000|2024-07-15 15:24:10|24191.2|24171.2|24192.7|24172.7|24192.7|24172.7|24191.2|24171.2|5
1721057060000|2024-07-15 15:24:20|||||||||2
1721057070000|2024-07-15 15:24:30|24195.2|24175.2|24199.2|24179.2|24199.2|24179.2|24195.2|24175.2|5
1721057080000|2024-07-15 15:24:40|24200.7|24180.7|24199.2|24179.2|24200.7|24180.7|24199.2|24179.2|4
1721057090000|2024-07-15 15:24:50|||||||||2
1721057100000|2024-07-15 15:25:00|24180.1|24160.1|24151.2|24131.2|24180.1|24160.1|24149.7|24129.7|47
1721057110000|2024-07-15 15:25:10|||||||||1
1721057140000|2024-07-15 15:25:40|24149.7|24129.7|24147.2|24127.2|24149.7|24129.7|24147.2|24127.2|8
1721057150000|2024-07-15 15:25:50|24146.2|24126.2|24155.2|24135.2|24155.2|24135.2|24146.2|24126.2|3
1721057160000|2024-07-15 15:26:00|24160.2|24140.2|24157.7|24137.7|24160.2|24140.2|24157.7|24137.7|10
1721057170000|2024-07-15 15:26:10|24159.2|24139.2|24155.2|24135.2|24159.2|24139.2|24155.2|24135.2|2
1721057180000|2024-07-15 15:26:20|||||||||1
1721057190000|2024-07-15 15:26:30|24156.7|24136.7|24160.2|24140.2|24160.2|24140.2|24155.2|24135.2|9
1721057200000|2024-07-15 15:26:40|24163.2|24143.2|24171.7|24151.7|24171.7|24151.7|24163.2|24143.2|6
1721057210000|2024-07-15 15:26:50|24173.2|24153.2|24180.2|24160.2|24180.2|24160.2|24173.2|24153.2|3
1721057220000|2024-07-15 15:27:00|24177.7|24157.7|24180.2|24160.2|24180.2|24160.2|24177.7|24157.7|2
1721057230000|2024-07-15 15:27:10|24178.7|24158.7|24177.7|24157.7|24178.7|24158.7|24177.7|24157.7|3
1721057240000|2024-07-15 15:27:20|24175.2|24155.2|24175.2|24155.2|24177.7|24157.7|24175.2|24155.2|0
1721057250000|2024-07-15 15:27:30|24176.7|24156.7|24165.2|24145.2|24180.2|24160.2|24164.2|24144.2|14
1721057270000|2024-07-15 15:27:50|24162.2|24142.2|24160.2|24140.2|24162.2|24142.2|24160.2|24140.2|4
1721057280000|2024-07-15 15:28:00|||||||||2
1721057310000|2024-07-15 15:28:30|24151.2|24131.2|24151.2|24131.2|24151.2|24131.2|24151.2|24131.2|19
1721057320000|2024-07-15 15:28:40|24152.2|24132.2|24152.2|24132.2|24152.2|24132.2|24152.2|24132.2|0
1721057330000|2024-07-15 15:28:50|24157.2|24137.2|24155.7|24135.7|24157.2|24137.2|24155.7|24135.7|3
1721057340000|2024-07-15 15:29:00|24154.7|24134.7|24156.2|24136.2|24156.2|24136.2|24154.7|24134.7|4
1721057350000|2024-07-15 15:29:10|24154.7|24134.7|24151.2|24131.2|24156.2|24136.2|24151.2|24131.2|1
1721057400000|2024-07-15 15:30:00|24147.7|24127.7|24133.7|24113.7|24147.7|24127.7|24121.2|24101.2|45
1721057410000|2024-07-15 15:30:10|24136.2|24116.2|24149.7|24129.7|24152.2|24132.2|24133.7|24113.7|17
1721057420000|2024-07-15 15:30:20|24144.7|24124.7|24142.2|24122.2|24144.7|24124.7|24142.2|24122.2|6
1721057430000|2024-07-15 15:30:30|24137.2|24117.2|24134.7|24114.7|24137.2|24117.2|24134.7|24114.7|2
1721057440000|2024-07-15 15:30:40|||||||||6
1721057450000|2024-07-15 15:30:50|24131.7|24111.7|24129.7|24109.7|24131.7|24111.7|24129.7|24109.7|0
1721057460000|2024-07-15 15:31:00|24128.2|24108.2|24128.2|24108.2|24128.2|24108.2|24128.2|24108.2|2
1721057470000|2024-07-15 15:31:10|24127.2|24107.2|24132.2|24112.2|24132.2|24112.2|24127.2|24107.2|2
1721057480000|2024-07-15 15:31:20|24133.2|24113.2|24137.2|24117.2|24137.2|24117.2|24133.2|24113.2|0
1721057510000|2024-07-15 15:31:50|24134.2|24114.2|24132.2|24112.2|24134.2|24114.2|24132.2|24112.2|2
1721057520000|2024-07-15 15:32:00|24129.7|24109.7|24129.7|24109.7|24129.7|24109.7|24129.7|24109.7|0
1721057530000|2024-07-15 15:32:10|24133.7|24113.7|24141.2|24121.2|24141.2|24121.2|24133.7|24113.7|1
1721057540000|2024-07-15 15:32:20|24142.7|24122.7|24142.2|24122.2|24142.7|24122.7|24142.2|24122.2|0
1721057550000|2024-07-15 15:32:30|24144.7|24124.7|24147.2|24127.2|24148.7|24128.7|24143.2|24123.2|21
1721057560000|2024-07-15 15:32:40|24144.7|24124.7|24144.7|24124.7|24144.7|24124.7|24144.7|24124.7|5
1721057570000|2024-07-15 15:32:50|24142.2|24122.2|24142.2|24122.2|24142.2|24122.2|24142.2|24122.2|2
1721057580000|2024-07-15 15:33:00|24139.7|24119.7|24132.2|24112.2|24139.7|24119.7|24132.2|24112.2|5
1721057590000|2024-07-15 15:33:10|||||||||7
1721057600000|2024-07-15 15:33:20|24128.2|24108.2|24128.2|24108.2|24128.2|24108.2|24128.2|24108.2|1
1721057610000|2024-07-15 15:33:30|24129.7|24109.7|24127.2|24107.2|24129.7|24109.7|24127.2|24107.2|1
1721057620000|2024-07-15 15:33:40|24122.2|24102.2|24122.2|24102.2|24122.2|24102.2|24122.2|24102.2|5
1721057640000|2024-07-15 15:34:00|24120.7|24100.7|24114.7|24094.7|24122.2|24102.2|24114.7|24094.7|5
1721057650000|2024-07-15 15:34:10|24113.2|24093.2|24107.2|24087.2|24113.2|24093.2|24107.2|24087.2|5
1721057660000|2024-07-15 15:34:20|24108.7|24088.7|24112.2|24092.2|24112.2|24092.2|24108.7|24088.7|0
1721057670000|2024-07-15 15:34:30|24107.2|24087.2|24105.7|24085.7|24107.2|24087.2|24105.7|24085.7|2
1721057680000|2024-07-15 15:34:40|24104.2|24084.2|24104.2|24084.2|24104.2|24084.2|24104.2|24084.2|0
1721057690000|2024-07-15 15:34:50|24100.7|24080.7|24099.7|24079.7|24100.7|24080.7|24099.7|24079.7|2
1721057700000|2024-07-15 15:35:00|24098.2|24078.2|24099.7|24079.7|24102.2|24082.2|24098.2|24078.2|18
1721057710000|2024-07-15 15:35:10|24102.2|24082.2|24098.7|24078.7|24102.2|24082.2|24098.7|24078.7|8
1721057720000|2024-07-15 15:35:20|24097.2|24077.2|24097.2|24077.2|24097.2|24077.2|24095.7|24075.7|1
1721057730000|2024-07-15 15:35:30|||||||||1
1721057740000|2024-07-15 15:35:40|24095.7|24075.7|24095.7|24075.7|24095.7|24075.7|24095.7|24075.7|1
1721057750000|2024-07-15 15:35:50|24099.7|24079.7|24110.2|24090.2|24110.2|24090.2|24099.7|24079.7|9
1721057760000|2024-07-15 15:36:00|24112.2|24092.2|24112.2|24092.2|24112.2|24092.2|24112.2|24092.2|0
1721057770000|2024-07-15 15:36:10|24114.7|24094.7|24118.2|24098.2|24118.2|24098.2|24114.7|24094.7|3
1721057780000|2024-07-15 15:36:20|24120.7|24100.7|24120.7|24100.7|24120.7|24100.7|24120.7|24100.7|1
1721057790000|2024-07-15 15:36:30|24119.2|24099.2|24116.7|24096.7|24119.2|24099.2|24116.7|24096.7|4
1721057800000|2024-07-15 15:36:40|24114.7|24094.7|24117.2|24097.2|24117.2|24097.2|24114.7|24094.7|3
1721057830000|2024-07-15 15:37:10|24113.2|24093.2|24112.2|24092.2|24113.2|24093.2|24112.2|24092.2|2
1721057850000|2024-07-15 15:37:30|||||||||1
1721057880000|2024-07-15 15:38:00|24113.2|24093.2|24128.2|24108.2|24128.2|24108.2|24113.2|24093.2|19
1721057890000|2024-07-15 15:38:10|24127.2|24107.2|24129.7|24109.7|24129.7|24109.7|24127.2|24107.2|0
1721057900000|2024-07-15 15:38:20|24128.2|24108.2|24127.2|24107.2|24128.2|24108.2|24127.2|24107.2|0
1721057910000|2024-07-15 15:38:30|24130.2|24110.2|24134.7|24114.7|24134.7|24114.7|24130.2|24110.2|3
1721057920000|2024-07-15 15:38:40|24137.2|24117.2|24156.7|24136.7|24159.2|24139.2|24137.2|24117.2|23
1721057930000|2024-07-15 15:38:50|24159.2|24139.2|24161.2|24141.2|24161.2|24141.2|24159.2|24139.2|3
1721057940000|2024-07-15 15:39:00|24157.2|24137.2|24157.2|24137.2|24157.2|24137.2|24157.2|24137.2|1
1721057970000|2024-07-15 15:39:30|24160.2|24140.2|24172.2|24152.2|24173.7|24153.7|24160.2|24140.2|46
1721057980000|2024-07-15 15:39:40|24171.2|24151.2|24171.2|24151.2|24171.2|24151.2|24171.2|24151.2|0
1721057990000|2024-07-15 15:39:50|24172.2|24152.2|24172.2|24152.2|24172.2|24152.2|24172.2|24152.2|0
1721058000000|2024-07-15 15:40:00|24175.2|24155.2|24167.7|24147.7|24176.2|24156.2|24167.7|24147.7|9
1721058010000|2024-07-15 15:40:10|24166.2|24146.2|24166.2|24146.2|24166.2|24146.2|24166.2|24146.2|0
1721058030000|2024-07-15 15:40:30|24165.2|24145.2|24170.2|24150.2|24170.2|24150.2|24162.7|24142.7|27
1721058040000|2024-07-15 15:40:40|24167.7|24147.7|24175.2|24155.2|24175.2|24155.2|24167.7|24147.7|0
1721058060000|2024-07-15 15:41:00|24176.7|24156.7|24180.2|24160.2|24180.2|24160.2|24176.7|24156.7|9
1721058080000|2024-07-15 15:41:20|||||||||1
1721058100000|2024-07-15 15:41:40|24178.7|24158.7|24172.7|24152.7|24178.7|24158.7|24172.7|24152.7|2
1721058110000|2024-07-15 15:41:50|||||||||1
1721058120000|2024-07-15 15:42:00|24171.2|24151.2|24167.7|24147.7|24171.2|24151.2|24167.7|24147.7|3
1721058130000|2024-07-15 15:42:10|24166.7|24146.7|24166.7|24146.7|24170.2|24150.2|24166.7|24146.7|2
1721058150000|2024-07-15 15:42:30|24167.7|24147.7|24167.7|24147.7|24167.7|24147.7|24167.7|24147.7|13
1721058160000|2024-07-15 15:42:40|24165.2|24145.2|24165.2|24145.2|24165.2|24145.2|24163.7|24143.7|1
1721058170000|2024-07-15 15:42:50|24162.7|24142.7|24166.7|24146.7|24166.7|24146.7|24162.7|24142.7|5
1721058180000|2024-07-15 15:43:00|24167.7|24147.7|24180.2|24160.2|24180.2|24160.2|24167.7|24147.7|2
1721058190000|2024-07-15 15:43:10|24178.7|24158.7|24180.2|24160.2|24180.2|24160.2|24178.7|24158.7|1
1721058200000|2024-07-15 15:43:20|24184.2|24164.2|24182.7|24162.7|24184.2|24164.2|24182.7|24162.7|6
1721058210000|2024-07-15 15:43:30|24184.2|24164.2|24185.2|24165.2|24185.2|24165.2|24184.2|24164.2|1
1721058220000|2024-07-15 15:43:40|24186.2|24166.2|24186.2|24166.2|24186.2|24166.2|24186.2|24166.2|0
1721058230000|2024-07-15 15:43:50|24187.7|24167.7|24186.7|24166.7|24187.7|24167.7|24186.2|24166.2|0
1721058240000|2024-07-15 15:44:00|24187.7|24167.7|24185.2|24165.2|24187.7|24167.7|24185.2|24165.2|5
1721058250000|2024-07-15 15:44:10|24183.7|24163.7|24167.7|24147.7|24183.7|24163.7|24167.7|24147.7|6
1721058260000|2024-07-15 15:44:20|24169.2|24149.2|24157.7|24137.7|24170.2|24150.2|24157.7|24137.7|7
1721058270000|2024-07-15 15:44:30|24156.2|24136.2|24156.2|24136.2|24156.2|24136.2|24156.2|24136.2|1
1721058280000|2024-07-15 15:44:40|24157.7|24137.7|24167.7|24147.7|24167.7|24147.7|24157.7|24137.7|13
1721058300000|2024-07-15 15:45:00|24169.2|24149.2|24170.2|24150.2|24170.2|24150.2|24169.2|24149.2|3
1721058310000|2024-07-15 15:45:10|||||||||6
1721058320000|2024-07-15 15:45:20|24166.2|24146.2|24166.2|24146.2|24166.2|24146.2|24166.2|24146.2|8
1721058330000|2024-07-15 15:45:30|24165.2|24145.2|24165.2|24145.2|24165.2|24145.2|24165.2|24145.2|0
1721058340000|2024-07-15 15:45:40|||||||||1
1721058350000|2024-07-15 15:45:50|24167.7|24147.7|24170.2|24150.2|24170.2|24150.2|24167.7|24147.7|2
1721058370000|2024-07-15 15:46:10|||||||||2
1721058380000|2024-07-15 15:46:20|24164.7|24144.7|24142.2|24122.2|24164.7|24144.7|24142.2|24122.2|27
1721058390000|2024-07-15 15:46:30|24140.7|24120.7|24140.7|24120.7|24140.7|24120.7|24140.7|24120.7|2
1721058400000|2024-07-15 15:46:40|24142.2|24122.2|24147.2|24127.2|24147.2|24127.2|24140.7|24120.7|2
1721058410000|2024-07-15 15:46:50|24149.7|24129.7|24149.7|24129.7|24149.7|24129.7|24149.7|24129.7|2
1721058420000|2024-07-15 15:47:00|24151.2|24131.2|24153.7|24133.7|24153.7|24133.7|24151.2|24131.2|6
1721058440000|2024-07-15 15:47:20|24156.2|24136.2|24161.2|24141.2|24161.2|24141.2|24156.2|24136.2|4
1721058450000|2024-07-15 15:47:30|24159.7|24139.7|24160.2|24140.2|24160.2|24140.2|24156.2|24136.2|7
1721058460000|2024-07-15 15:47:40|24164.1|24144.1|24161.2|24141.2|24166.2|24146.2|24161.2|24141.2|4
1721058470000|2024-07-15 15:47:50|24158.2|24138.2|24141.2|24121.2|24158.2|24138.2|24141.2|24121.2|2
1721058480000|2024-07-15 15:48:00|||||||||2
1721058490000|2024-07-15 15:48:10|24138.2|24118.2|24137.2|24117.2|24138.2|24118.2|24137.2|24117.2|6
1721058500000|2024-07-15 15:48:20|24136.2|24116.2|24121.2|24101.2|24136.2|24116.2|24121.2|24101.2|5
1721058510000|2024-07-15 15:48:30|24122.7|24102.7|24129.7|24109.7|24129.7|24109.7|24122.7|24102.7|6
1721058520000|2024-07-15 15:48:40|24128.7|24108.7|24131.2|24111.2|24131.2|24111.2|24128.7|24108.7|0
1721058530000|2024-07-15 15:48:50|24132.7|24112.7|24137.7|24117.7|24137.7|24117.7|24132.7|24112.7|3
1721058540000|2024-07-15 15:49:00|24138.7|24118.7|24139.7|24119.7|24139.7|24119.7|24138.7|24118.7|2
1721058570000|2024-07-15 15:49:30|24142.7|24122.7|24141.2|24121.2|24142.7|24122.7|24141.2|24121.2|2
1721058580000|2024-07-15 15:49:40|24142.2|24122.2|24142.2|24122.2|24142.2|24122.2|24142.2|24122.2|1
1721058590000|2024-07-15 15:49:50|24146.2|24126.2|24170.2|24150.2|24170.2|24150.2|24146.2|24126.2|22
1721058600000|2024-07-15 15:50:00|24168.7|24148.7|24176.2|24156.2|24176.2|24156.2|24168.7|24148.7|13
1721058610000|2024-07-15 15:50:10|||||||||1
1721058620000|2024-07-15 15:50:20|24188.7|24148.7|24182.7|24162.7|24188.7|24162.7|24177.2|24148.7|25
1721058630000|2024-07-15 15:50:30|||||||||2
1721058650000|2024-07-15 15:50:50|||||||||2
1721058660000|2024-07-15 15:51:00|||||||||26
1721058670000|2024-07-15 15:51:10|24185.6|24165.6|24187.7|24167.7|24187.7|24167.7|24185.6|24165.6|7
1721058690000|2024-07-15 15:51:30|24188.7|24168.7|24182.2|24162.2|24188.7|24168.7|24182.2|24162.2|2
1721058700000|2024-07-15 15:51:40|24178.2|24158.2|24170.1|24150.1|24178.2|24158.2|24170.1|24150.1|0
1721058730000|2024-07-15 15:52:10|||||||||1
1721058740000|2024-07-15 15:52:20|24167.6|24147.6|24151.7|24131.7|24167.6|24147.6|24151.7|24131.7|5
1721058750000|2024-07-15 15:52:30|24153.2|24133.2|24151.7|24131.7|24153.2|24133.2|24151.7|24131.7|1
1721058760000|2024-07-15 15:52:40|24147.2|24127.2|24141.2|24121.2|24147.2|24127.2|24141.2|24121.2|4
1721058770000|2024-07-15 15:52:50|24139.7|24119.7|24135.1|24115.1|24139.7|24119.7|24135.1|24115.1|2
1721058780000|2024-07-15 15:53:00|||||||||1
1721058800000|2024-07-15 15:53:20|24133.7|24113.7|24132.6|24112.6|24133.7|24113.7|24131.2|24111.2|4
1721058820000|2024-07-15 15:53:40|24129.7|24109.7|24128.7|24108.7|24129.7|24109.7|24128.7|24108.7|12
1721058830000|2024-07-15 15:53:50|24127.6|24107.6|24113.7|24093.7|24127.6|24107.6|24113.7|24093.7|16
1721058840000|2024-07-15 15:54:00|24112.6|24092.6|24106.2|24086.2|24112.6|24092.6|24106.2|24086.2|4
1721058850000|2024-07-15 15:54:10|24107.6|24087.6|24111.6|24091.6|24111.6|24091.6|24107.6|24087.6|7
1721058860000|2024-07-15 15:54:20|24112.6|24092.6|24117.6|24097.6|24117.6|24097.6|24112.6|24092.6|4
1721058870000|2024-07-15 15:54:30|24116.2|24096.2|24113.7|24093.7|24116.2|24096.2|24113.7|24093.7|1
1721058880000|2024-07-15 15:54:40|24112.6|24092.6|24112.6|24092.6|24112.6|24092.6|24112.6|24092.6|0
1721058890000|2024-07-15 15:54:50|24114.1|24094.1|24115.1|24095.1|24115.1|24095.1|24114.1|24094.1|1
1721058900000|2024-07-15 15:55:00|24116.6|24096.6|24127.6|24107.6|24128.7|24108.7|24116.6|24096.6|6
1721058910000|2024-07-15 15:55:10|24130.1|24110.1|24125.1|24105.1|24130.1|24110.1|24125.1|24105.1|1
1721058920000|2024-07-15 15:55:20|24123.7|24103.7|24123.7|24103.7|24126.6|24106.6|24122.6|24102.6|6
1721058930000|2024-07-15 15:55:30|24121.6|24101.6|24121.6|24101.6|24121.6|24101.6|24121.6|24101.6|3
1721058940000|2024-07-15 15:55:40|||||||||2
1721058950000|2024-07-15 15:55:50|24115.1|24095.1|24107.6|24087.6|24115.1|24095.1|24107.6|24087.6|7
1721058960000|2024-07-15 15:56:00|24101.7|24081.7|24097.6|24077.6|24101.7|24081.7|24097.6|24077.6|1
1721058970000|2024-07-15 15:56:10|24099.1|24079.1|24100.1|24080.1|24100.1|24080.1|24097.6|24077.6|6
1721058980000|2024-07-15 15:56:20|24102.6|24082.6|24101.2|24081.2|24102.6|24082.6|24101.2|24081.2|0
1721058990000|2024-07-15 15:56:30|24100.1|24080.1|24102.6|24082.6|24102.6|24082.6|24100.1|24080.1|6
1721059000000|2024-07-15 15:56:40|24100.1|24080.1|24100.1|24080.1|24100.1|24080.1|24100.1|24080.1|2
1721059010000|2024-07-15 15:56:50|24099.1|24079.1|24095.1|24075.1|24099.1|24079.1|24095.1|24075.1|1
1721059020000|2024-07-15 15:57:00|24093.7|24073.7|24087.6|24067.6|24093.7|24073.7|24087.6|24067.6|78
1721059030000|2024-07-15 15:57:10|24086.2|24066.2|24102.6|24082.6|24103.7|24083.7|24086.2|24066.2|23
1721059040000|2024-07-15 15:57:20|24106.2|24086.2|24113.7|24093.7|24113.7|24093.7|24106.2|24086.2|6
1721059050000|2024-07-15 15:57:30|24115.1|24095.1|24117.6|24097.6|24117.6|24097.6|24113.7|24093.7|12
1721059070000|2024-07-15 15:57:50|24119.1|24099.1|24118.6|24098.6|24130.6|24110.6|24118.6|24098.6|14
1721059080000|2024-07-15 15:58:00|24120.1|24100.1|24120.1|24100.1|24120.1|24100.1|24120.1|24100.1|2
1721059090000|2024-07-15 15:58:10|24123.1|24103.1|24125.1|24105.1|24125.1|24105.1|24123.1|24103.1|1
1721059100000|2024-07-15 15:58:20|24126.6|24106.6|24125.1|24105.1|24127.6|24107.6|24125.1|24105.1|0
1721059110000|2024-07-15 15:58:30|24123.6|24103.6|24126.6|24106.6|24126.6|24106.6|24122.6|24102.6|10
1721059120000|2024-07-15 15:58:40|24128.1|24108.1|24128.1|24108.1|24128.1|24108.1|24128.1|24108.1|0
1721059130000|2024-07-15 15:58:50|24129.1|24109.1|24130.1|24110.1|24130.1|24110.1|24129.1|24109.1|6
1721059140000|2024-07-15 15:59:00|24135.1|24115.1|24139.6|24119.6|24139.6|24119.6|24135.1|24115.1|7
1721059150000|2024-07-15 15:59:10|24142.6|24122.6|24146.6|24126.6|24150.1|24130.1|24142.6|24122.6|9
1721059160000|2024-07-15 15:59:20|24149.1|24129.1|24150.1|24130.1|24150.1|24130.1|24149.1|24129.1|1
1721059170000|2024-07-15 15:59:30|24158.6|24138.6|24160.1|24140.1|24160.1|24140.1|24158.6|24138.6|1
1721059180000|2024-07-15 15:59:40|||||||||1
1721059190000|2024-07-15 15:59:50|||||||||2
1721059200000|2024-07-15 16:00:00|24161.6|24141.6|24161.1|24141.1|24165.1|24145.1|24160.1|24140.1|37
1721059210000|2024-07-15 16:00:10|24160.1|24140.1|24157.6|24137.6|24160.1|24140.1|24155.1|24135.1|6
1721059220000|2024-07-15 16:00:20|24156.1|24136.1|24155.1|24135.1|24156.1|24136.1|24155.1|24135.1|2
1721059230000|2024-07-15 16:00:30|||||||||1
1721059240000|2024-07-15 16:00:40|24153.6|24133.6|24154.1|24134.1|24154.1|24134.1|24152.6|24132.6|12
1721059250000|2024-07-15 16:00:50|24155.1|24135.1|24160.1|24140.1|24160.1|24140.1|24155.1|24135.1|6
1721059260000|2024-07-15 16:01:00|24173.1|24153.1|24177.6|24157.6|24177.6|24157.6|24173.1|24153.1|15
1721059270000|2024-07-15 16:01:10|24180.1|24160.1|24183.1|24163.1|24185.6|24165.6|24180.1|24160.1|144
1721059280000|2024-07-15 16:01:20|||||||||5
1721059290000|2024-07-15 16:01:30|24184.6|24164.6|24183.1|24163.1|24184.6|24164.6|24183.1|24163.1|8
1721059300000|2024-07-15 16:01:40|||||||||1
1721059310000|2024-07-15 16:01:50|||||||||4
1721059320000|2024-07-15 16:02:00|24180.6|24160.6|24180.6|24160.6|24180.6|24160.6|24180.6|24160.6|2
1721059330000|2024-07-15 16:02:10|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|1
1721059340000|2024-07-15 16:02:20|||||||||4
1721059350000|2024-07-15 16:02:30|24180.6|24160.6|24178.1|24158.1|24180.6|24160.6|24178.1|24158.1|38
1721059360000|2024-07-15 16:02:40|24179.6|24159.6|24180.6|24160.6|24180.6|24160.6|24179.6|24159.6|2
1721059370000|2024-07-15 16:02:50|24182.1|24162.1|24187.1|24167.1|24189.6|24169.6|24180.6|24160.6|6
1721059380000|2024-07-15 16:03:00|24184.6|24164.6|24175.6|24155.6|24184.6|24164.6|24175.6|24155.6|8
1721059400000|2024-07-15 16:03:20|24179.1|24159.1|24188.6|24168.6|24188.6|24168.6|24179.1|24159.1|15
1721059410000|2024-07-15 16:03:30|24187.1|24167.1|24184.6|24164.6|24187.1|24167.1|24184.6|24164.6|0
1721059420000|2024-07-15 16:03:40|24183.1|24163.1|24184.6|24164.6|24184.6|24164.6|24183.1|24163.1|7
1721059440000|2024-07-15 16:04:00|||||||||4
1721059460000|2024-07-15 16:04:20|24183.1|24163.1|24177.1|24157.1|24183.1|24163.1|24177.1|24157.1|5
1721059470000|2024-07-15 16:04:30|24174.6|24154.6|24175.6|24155.6|24176.1|24156.1|24174.6|24154.6|4
1721059480000|2024-07-15 16:04:40|24177.1|24157.1|24178.1|24158.1|24178.1|24158.1|24177.1|24157.1|5
1721059490000|2024-07-15 16:04:50|24173.1|24153.1|24173.1|24153.1|24173.1|24153.1|24173.1|24153.1|6
1721059500000|2024-07-15 16:05:00|24172.1|24152.1|24187.1|24167.1|24187.1|24167.1|24172.1|24152.1|18
1721059510000|2024-07-15 16:05:10|24189.6|24169.6|24193.1|24173.1|24193.1|24173.1|24188.1|24168.1|56
1721059520000|2024-07-15 16:05:20|24191.6|24171.6|24186.6|24166.6|24193.1|24173.1|24186.6|24166.6|32
1721059530000|2024-07-15 16:05:30|24185.6|24165.6|24192.1|24172.1|24192.1|24172.1|24185.6|24165.6|53
1721059540000|2024-07-15 16:05:40|24193.1|24173.1|24193.1|24173.1|24195.6|24175.6|24191.6|24171.6|14
1721059550000|2024-07-15 16:05:50|24195.6|24175.6|24191.6|24171.6|24195.6|24175.6|24191.6|24171.6|18
1721059560000|2024-07-15 16:06:00|24194.1|24174.1|24194.1|24174.1|24195.1|24175.1|24194.1|24174.1|39
1721059570000|2024-07-15 16:06:10|||||||||2
1721059580000|2024-07-15 16:06:20|24192.1|24172.1|24189.6|24169.6|24193.1|24173.1|24189.6|24169.6|10
1721059590000|2024-07-15 16:06:30|24188.1|24168.1|24174.6|24154.6|24188.1|24168.1|24173.1|24153.1|22
1721059600000|2024-07-15 16:06:40|24175.6|24155.6|24184.6|24164.6|24184.6|24164.6|24175.6|24155.6|16
1721059610000|2024-07-15 16:06:50|24188.1|24168.1|24196.1|24176.1|24196.1|24176.1|24185.6|24165.6|27
1721059620000|2024-07-15 16:07:00|24194.6|24174.6|24196.1|24176.1|24196.1|24176.1|24194.6|24174.6|2
1721059630000|2024-07-15 16:07:10|24197.1|24177.1|24197.1|24177.1|24197.1|24177.1|24197.1|24177.1|11
1721059640000|2024-07-15 16:07:20|24194.6|24174.6|24194.6|24174.6|24194.6|24174.6|24194.6|24174.6|2
1721059650000|2024-07-15 16:07:30|24195.6|24175.6|24195.6|24175.6|24197.1|24177.1|24195.6|24175.6|53
1721059660000|2024-07-15 16:07:40|24194.6|24174.6|24190.1|24170.1|24195.6|24175.6|24190.1|24170.1|7
1721059670000|2024-07-15 16:07:50|24191.1|24171.1|24191.1|24171.1|24191.1|24171.1|24191.1|24171.1|0
1721059680000|2024-07-15 16:08:00|24189.6|24169.6|24187.1|24167.1|24189.6|24169.6|24187.1|24167.1|3
1721059690000|2024-07-15 16:08:10|24183.6|24163.6|24188.1|24168.1|24188.1|24168.1|24180.6|24160.6|7
1721059700000|2024-07-15 16:08:20|24189.6|24169.6|24190.6|24170.6|24190.6|24170.6|24189.1|24169.1|9
1721059730000|2024-07-15 16:08:50|24189.1|24169.1|24189.1|24169.1|24190.6|24170.6|24189.1|24169.1|1
1721059740000|2024-07-15 16:09:00|24188.1|24168.1|24160.1|24140.1|24188.1|24168.1|24160.1|24140.1|8
1721059750000|2024-07-15 16:09:10|||||||||3
1721059760000|2024-07-15 16:09:20|24157.6|24137.6|24155.1|24135.1|24157.6|24137.6|24155.1|24135.1|12
1721059780000|2024-07-15 16:09:40|24153.6|24133.6|24156.6|24136.6|24156.6|24136.6|24152.6|24132.6|33
1721059790000|2024-07-15 16:09:50|24158.1|24138.1|24166.6|24146.6|24166.6|24146.6|24158.1|24138.1|4
1721059800000|2024-07-15 16:10:00|24168.1|24148.1|24168.1|24148.1|24168.1|24148.1|24168.1|24148.1|5
1721059810000|2024-07-15 16:10:10|24169.1|24149.1|24165.6|24145.6|24169.1|24149.1|24165.6|24145.6|3
1721059820000|2024-07-15 16:10:20|24164.1|24144.1|24160.1|24140.1|24164.1|24144.1|24160.1|24140.1|0
1721059840000|2024-07-15 16:10:40|24156.6|24136.6|24159.1|24139.1|24159.1|24139.1|24156.6|24136.6|0
1721059860000|2024-07-15 16:11:00|||||||||1
1721059870000|2024-07-15 16:11:10|24160.6|24140.6|24160.6|24140.6|24160.6|24140.6|24160.6|24140.6|1
1721059880000|2024-07-15 16:11:20|24159.1|24139.1|24155.6|24135.6|24159.1|24139.1|24155.6|24135.6|1
1721059890000|2024-07-15 16:11:30|||||||||2
1721059900000|2024-07-15 16:11:40|24158.1|24138.1|24159.1|24139.1|24159.1|24139.1|24158.1|24138.1|3
1721059910000|2024-07-15 16:11:50|24160.6|24140.6|24164.1|24144.1|24164.1|24144.1|24160.6|24140.6|3
1721059920000|2024-07-15 16:12:00|24162.6|24142.6|24160.6|24140.6|24162.6|24142.6|24160.6|24140.6|1
1721059930000|2024-07-15 16:12:10|24159.1|24139.1|24158.1|24138.1|24159.1|24139.1|24158.1|24138.1|1
1721059940000|2024-07-15 16:12:20|24156.6|24136.6|24155.6|24135.6|24156.6|24136.6|24155.6|24135.6|0
1721059960000|2024-07-15 16:12:40|24156.6|24136.6|24156.6|24136.6|24156.6|24136.6|24156.6|24136.6|0
1721059970000|2024-07-15 16:12:50|24158.1|24138.1|24158.1|24138.1|24159.6|24139.6|24158.1|24138.1|9
1721059980000|2024-07-15 16:13:00|24156.6|24136.6|24155.6|24135.6|24156.6|24136.6|24155.6|24135.6|2
1721060010000|2024-07-15 16:13:30|24150.6|24130.6|24148.1|24128.1|24150.6|24130.6|24148.1|24128.1|31
1721060020000|2024-07-15 16:13:40|24146.6|24126.6|24140.1|24120.1|24146.6|24126.6|24140.1|24120.1|8
1721060030000|2024-07-15 16:13:50|24138.6|24118.6|24139.1|24119.1|24139.1|24119.1|24137.6|24117.6|5
1721060040000|2024-07-15 16:14:00|24142.6|24122.6|24142.6|24122.6|24142.6|24122.6|24142.6|24122.6|26
1721060050000|2024-07-15 16:14:10|24144.1|24124.1|24145.1|24125.1|24145.1|24125.1|24144.1|24124.1|6
1721060060000|2024-07-15 16:14:20|24144.1|24124.1|24144.1|24124.1|24144.1|24124.1|24144.1|24124.1|3
1721060070000|2024-07-15 16:14:30|24141.6|24121.6|24141.6|24121.6|24141.6|24121.6|24141.6|24121.6|2
1721060080000|2024-07-15 16:14:40|24140.6|24120.6|24130.1|24110.1|24140.6|24120.6|24130.1|24110.1|6
1721060090000|2024-07-15 16:14:50|||||||||2
1721060100000|2024-07-15 16:15:00|24127.6|24107.6|24130.1|24110.1|24130.1|24110.1|24126.1|24106.1|3
1721060110000|2024-07-15 16:15:10|24131.6|24111.6|24132.6|24112.6|24132.6|24112.6|24131.6|24111.6|4
1721060120000|2024-07-15 16:15:20|24130.1|24110.1|24130.1|24110.1|24131.6|24111.6|24130.1|24110.1|4
1721060130000|2024-07-15 16:15:30|||||||||1
1721060140000|2024-07-15 16:15:40|24128.6|24108.6|24130.1|24110.1|24130.1|24110.1|24127.6|24107.6|5
1721060150000|2024-07-15 16:15:50|24123.6|24103.6|24123.6|24103.6|24123.6|24103.6|24123.6|24103.6|2
1721060160000|2024-07-15 16:16:00|24125.1|24105.1|24118.6|24098.6|24125.1|24105.1|24118.6|24098.6|74
1721060170000|2024-07-15 16:16:10|24117.6|24097.6|24105.1|24085.1|24117.6|24097.6|24105.1|24085.1|3
1721060180000|2024-07-15 16:16:20|24103.6|24083.6|24081.1|24061.1|24103.6|24083.6|24081.1|24061.1|64
1721060190000|2024-07-15 16:16:30|24083.6|24063.6|24080.1|24060.1|24083.6|24063.6|24077.6|24057.6|18
1721060200000|2024-07-15 16:16:40|24081.1|24061.1|24090.1|24070.1|24090.1|24070.1|24081.1|24061.1|12
1721060210000|2024-07-15 16:16:50|24093.6|24073.6|24097.1|24077.1|24098.6|24078.6|24092.1|24072.1|5
1721060220000|2024-07-15 16:17:00|24100.1|24080.1|24102.1|24082.1|24102.1|24082.1|24100.1|24080.1|4
1721060230000|2024-07-15 16:17:10|24106.1|24086.1|24103.6|24083.6|24108.1|24088.1|24103.6|24083.6|38
1721060240000|2024-07-15 16:17:20|24102.6|24082.6|24104.1|24084.1|24104.1|24084.1|24102.6|24082.6|4
1721060260000|2024-07-15 16:17:40|24101.1|24081.1|24101.1|24081.1|24101.1|24081.1|24101.1|24081.1|3
1721060270000|2024-07-15 16:17:50|24104.1|24084.1|24105.1|24085.1|24105.1|24085.1|24104.1|24084.1|0
1721060280000|2024-07-15 16:18:00|24102.1|24082.1|24106.1|24086.1|24106.1|24086.1|24102.1|24082.1|4
1721060290000|2024-07-15 16:18:10|24102.1|24082.1|24100.1|24080.1|24102.1|24082.1|24098.6|24078.6|13
1721060300000|2024-07-15 16:18:20|24101.1|24081.1|24098.6|24078.6|24101.1|24081.1|24098.6|24078.6|8
1721060310000|2024-07-15 16:18:30|24095.6|24075.6|24095.6|24075.6|24095.6|24075.6|24095.6|24075.6|2
1721060320000|2024-07-15 16:18:40|24094.6|24074.6|24094.6|24074.6|24094.6|24074.6|24094.6|24074.6|1
1721060330000|2024-07-15 16:18:50|24092.1|24072.1|24092.1|24072.1|24092.1|24072.1|24092.1|24072.1|5
1721060340000|2024-07-15 16:19:00|24090.6|24070.6|24093.6|24073.6|24093.6|24073.6|24090.6|24070.6|5
1721060350000|2024-07-15 16:19:10|24096.1|24076.1|24097.1|24077.1|24097.1|24077.1|24096.1|24076.1|2
1721060360000|2024-07-15 16:19:20|24094.6|24074.6|24094.6|24074.6|24094.6|24074.6|24094.6|24074.6|5
1721060370000|2024-07-15 16:19:30|24092.1|24072.1|24092.1|24072.1|24092.1|24072.1|24092.1|24072.1|1
1721060380000|2024-07-15 16:19:40|24089.6|24069.6|24087.1|24067.1|24089.6|24069.6|24087.1|24067.1|1
1721060390000|2024-07-15 16:19:50|24084.6|24064.6|24084.6|24064.6|24084.6|24064.6|24084.6|24064.6|3
1721060400000|2024-07-15 16:20:00|24085.6|24065.6|24076.1|24056.1|24085.6|24065.6|24076.1|24056.1|7
1721060410000|2024-07-15 16:20:10|||||||||11
1721060420000|2024-07-15 16:20:20|||||||||6
1721060430000|2024-07-15 16:20:30|24074.6|24054.6|24072.1|24052.1|24074.6|24054.6|24072.1|24052.1|15
1721060440000|2024-07-15 16:20:40|24069.6|24049.6|24069.6|24049.6|24069.6|24049.6|24069.6|24049.6|15
1721060450000|2024-07-15 16:20:50|24068.1|24048.1|24068.1|24048.1|24068.1|24048.1|24068.1|24048.1|4
1721060460000|2024-07-15 16:21:00|24060.2|24040.2|24049.1|24029.1|24060.2|24040.2|24049.1|24029.1|25
1721060470000|2024-07-15 16:21:10|24050.6|24030.6|24052.1|24032.1|24052.1|24032.1|24049.1|24029.1|7
1721060480000|2024-07-15 16:21:20|||||||||2
1721060490000|2024-07-15 16:21:30|24053.6|24033.6|24062.1|24042.1|24062.1|24042.1|24053.6|24033.6|6
1721060500000|2024-07-15 16:21:40|24063.1|24043.1|24067.1|24047.1|24067.1|24047.1|24063.1|24043.1|3
1721060510000|2024-07-15 16:21:50|24069.6|24049.6|24069.6|24049.6|24069.6|24049.6|24069.6|24049.6|3
1721060520000|2024-07-15 16:22:00|24071.1|24051.1|24072.1|24052.1|24072.1|24052.1|24069.6|24049.6|21
1721060530000|2024-07-15 16:22:10|24070.6|24050.6|24070.6|24050.6|24070.6|24050.6|24067.1|24047.1|14
1721060540000|2024-07-15 16:22:20|24072.1|24052.1|24077.1|24057.1|24077.1|24057.1|24072.1|24052.1|9
1721060550000|2024-07-15 16:22:30|24078.6|24058.6|24079.6|24059.6|24079.6|24059.6|24078.6|24058.6|4
1721060560000|2024-07-15 16:22:40|24077.1|24057.1|24084.6|24064.6|24084.6|24064.6|24077.1|24057.1|15
1721060570000|2024-07-15 16:22:50|24093.1|24073.1|24108.6|24088.6|24108.6|24088.6|24093.1|24065.6|40
1721060580000|2024-07-15 16:23:00|24109.6|24089.6|24089.6|24069.6|24111.1|24091.1|24089.6|24069.6|47
1721060590000|2024-07-15 16:23:10|24091.1|24071.1|24109.6|24089.6|24111.1|24091.1|24091.1|24071.1|13
1721060600000|2024-07-15 16:23:20|24111.1|24091.1|24132.1|24112.1|24132.1|24112.1|24111.1|24091.1|32
1721060610000|2024-07-15 16:23:30|24130.6|24110.6|24137.6|24117.6|24137.6|24117.6|24130.6|24110.6|60
1721060620000|2024-07-15 16:23:40|24140.1|24120.1|24171|24151|24171|24151|24140.1|24120.1|105
1721060630000|2024-07-15 16:23:50|24173.1|24153.1|24175.6|24155.6|24184.5|24164.5|24173.1|24153.1|79
1721060640000|2024-07-15 16:24:00|24169.1|24149.1|24167.6|24147.6|24169.1|24149.1|24165.1|24145.1|27
1721060650000|2024-07-15 16:24:10|24165.1|24145.1|24164.1|24144.1|24165.1|24145.1|24164.1|24144.1|18
1721060660000|2024-07-15 16:24:20|24158.6|24138.6|24147.6|24127.6|24158.6|24138.6|24147.6|24127.6|37
1721060670000|2024-07-15 16:24:30|24149.1|24129.1|24152.6|24132.6|24152.6|24132.6|24149.1|24129.1|44
1721060680000|2024-07-15 16:24:40|24154.1|24134.1|24157.6|24137.6|24157.6|24137.6|24153.6|24133.6|31
1721060690000|2024-07-15 16:24:50|24159.1|24139.1|24175.1|24155.1|24175.1|24155.1|24159.1|24139.1|55
1721060700000|2024-07-15 16:25:00|24173.6|24153.6|24167.6|24147.6|24173.6|24153.6|24165.1|24145.1|13
1721060710000|2024-07-15 16:25:10|24169.1|24149.1|24160.6|24140.6|24174.1|24154.1|24160.6|24140.6|29
1721060720000|2024-07-15 16:25:20|24158.6|24138.6|24142.6|24122.6|24158.6|24138.6|24142.6|24122.6|10
1721060730000|2024-07-15 16:25:30|24144.1|24124.1|24145.1|24125.1|24150.1|24130.1|24144.1|24124.1|46
1721060740000|2024-07-15 16:25:40|24142.6|24122.6|24142.6|24122.6|24142.6|24122.6|24141.1|24121.1|8
1721060750000|2024-07-15 16:25:50|24141.1|24121.1|24132.1|24112.1|24141.1|24121.1|24132.1|24112.1|6
1721060760000|2024-07-15 16:26:00|24133.6|24113.6|24135.1|24115.1|24135.1|24115.1|24132.6|24112.6|7
1721060780000|2024-07-15 16:26:20|||||||||6
1721060790000|2024-07-15 16:26:30|24132.6|24112.6|24132.6|24112.6|24132.6|24112.6|24132.6|24112.6|2
1721060800000|2024-07-15 16:26:40|24131.1|24111.1|24127.6|24107.6|24132.6|24112.6|24127.6|24107.6|2
1721060810000|2024-07-15 16:26:50|24130.1|24110.1|24127.6|24107.6|24130.1|24110.1|24127.6|24107.6|11
1721060820000|2024-07-15 16:27:00|24126.1|24106.1|24123.6|24103.6|24126.1|24106.1|24123.6|24103.6|5
1721060830000|2024-07-15 16:27:10|24125.1|24105.1|24127.6|24107.6|24127.6|24107.6|24125.1|24105.1|3
1721060840000|2024-07-15 16:27:20|24126.1|24106.1|24122.6|24102.6|24126.1|24106.1|24122.6|24102.6|1
1721060850000|2024-07-15 16:27:30|24121.6|24101.6|24121.6|24101.6|24121.6|24101.6|24121.6|24101.6|2
1721060860000|2024-07-15 16:27:40|24120.1|24100.1|24113.1|24093.1|24120.1|24100.1|24111.6|24091.6|43
1721060870000|2024-07-15 16:27:50|24120|24100|24132.6|24112.6|24136.1|24116.1|24120|24100|10
1721060880000|2024-07-15 16:28:00|24134.1|24114.1|24132.6|24112.6|24134.1|24114.1|24132.6|24112.6|20
1721060890000|2024-07-15 16:28:10|24124.1|24104.1|24116.1|24096.1|24124.1|24104.1|24116.1|24096.1|7
1721060900000|2024-07-15 16:28:20|24113.6|24093.6|24111.1|24091.1|24115.1|24095.1|24111.1|24091.1|3
1721060910000|2024-07-15 16:28:30|24110.1|24090.1|24110.1|24090.1|24110.1|24090.1|24110.1|24090.1|9
1721060920000|2024-07-15 16:28:40|||||||||2
1721060940000|2024-07-15 16:29:00|24115.1|24095.1|24119.5|24099.5|24119.5|24099.5|24115.1|24095.1|13
1721060950000|2024-07-15 16:29:10|24122.6|24102.6|24125.1|24105.1|24130.1|24110.1|24122.6|24102.6|9
1721060960000|2024-07-15 16:29:20|24127.6|24107.6|24130.1|24110.1|24130.1|24110.1|24125.1|24105.1|2
1721060980000|2024-07-15 16:29:40|24132.6|24112.6|24137.6|24117.6|24137.6|24117.6|24132.6|24112.6|3
1721060990000|2024-07-15 16:29:50|24139.1|24119.1|24140.1|24120.1|24140.1|24120.1|24139.1|24119.1|5
1721061000000|2024-07-15 16:30:00|24137.6|24117.6|24140.1|24120.1|24140.1|24120.1|24137.6|24117.6|1
1721061010000|2024-07-15 16:30:10|24145.1|24125.1|24145.1|24125.1|24145.1|24125.1|24145.1|24125.1|2
1721061030000|2024-07-15 16:30:30|||||||||2
1721061050000|2024-07-15 16:30:50|||||||||5
1721061060000|2024-07-15 16:31:00|24146.6|24126.6|24150.1|24130.1|24150.1|24130.1|24146.6|24126.6|5
1721061080000|2024-07-15 16:31:20|||||||||1
1721061090000|2024-07-15 16:31:30|24148.6|24128.6|24147.6|24127.6|24148.6|24128.6|24147.6|24127.6|2
1721061100000|2024-07-15 16:31:40|||||||||2
1721061110000|2024-07-15 16:31:50|24146.1|24126.1|24147.6|24127.6|24147.6|24127.6|24146.1|24126.1|0
1721061120000|2024-07-15 16:32:00|24149.1|24129.1|24152.6|24132.6|24152.6|24132.6|24149.1|24129.1|1
1721061140000|2024-07-15 16:32:20|||||||||1
1721061150000|2024-07-15 16:32:30|24151.1|24131.1|24151.1|24131.1|24151.1|24131.1|24151.1|24131.1|2
1721061160000|2024-07-15 16:32:40|24148.6|24128.6|24147.6|24127.6|24148.6|24128.6|24147.6|24127.6|0
1721061170000|2024-07-15 16:32:50|24145.1|24125.1|24147.6|24127.6|24147.6|24127.6|24145.1|24125.1|1
1721061180000|2024-07-15 16:33:00|||||||||31
1721061200000|2024-07-15 16:33:20|24149.1|24129.1|24150.1|24130.1|24152.6|24132.6|24149.1|24129.1|6
1721061210000|2024-07-15 16:33:30|||||||||4
1721061240000|2024-07-15 16:34:00|24146.1|24126.1|24142.6|24122.6|24146.1|24126.1|24142.6|24122.6|2
1721061260000|2024-07-15 16:34:20|24141.1|24121.1|24140.1|24120.1|24141.1|24121.1|24140.1|24120.1|2
1721061270000|2024-07-15 16:34:30|24136.1|24116.1|24136.1|24116.1|24136.1|24116.1|24136.1|24116.1|2
1721061280000|2024-07-15 16:34:40|||||||||1
1721061290000|2024-07-15 16:34:50|||||||||17
1721061300000|2024-07-15 16:35:00|||||||||12
1721061320000|2024-07-15 16:35:20|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|2
1721061330000|2024-07-15 16:35:30|24130.1|24110.1|24125.1|24105.1|24130.1|24110.1|24125.1|24105.1|1
1721061360000|2024-07-15 16:36:00|||||||||1
1721061380000|2024-07-15 16:36:20|||||||||3
1721061390000|2024-07-15 16:36:30|24127.6|24107.6|24127.6|24107.6|24127.6|24107.6|24127.6|24107.6|0
1721061400000|2024-07-15 16:36:40|24130.1|24110.1|24130.1|24110.1|24130.1|24110.1|24130.1|24110.1|1
1721061410000|2024-07-15 16:36:50|||||||||6
1721061420000|2024-07-15 16:37:00|24128.6|24108.6|24127.6|24107.6|24130.1|24110.1|24127.6|24107.6|1
1721061470000|2024-07-15 16:37:50|||||||||2
1721061480000|2024-07-15 16:38:00|||||||||1
1721061520000|2024-07-15 16:38:40|||||||||4
1721061540000|2024-07-15 16:39:00|24128.6|24108.6|24145.1|24125.1|24145.1|24125.1|24128.6|24108.6|15
1721061570000|2024-07-15 16:39:30|24144|24124|24145.1|24125.1|24145.1|24125.1|24144|24124|6
1721061600000|2024-07-15 16:40:00|24143.6|24123.6|24142.6|24122.6|24144|24124|24142.6|24122.6|2
1721061610000|2024-07-15 16:40:10|24141.1|24121.1|24140.1|24120.1|24141.1|24121.1|24140.1|24120.1|3
1721061630000|2024-07-15 16:40:30|24137.6|24117.6|24136.1|24116.1|24137.6|24117.6|24136.1|24116.1|0
1721061640000|2024-07-15 16:40:40|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|0
1721061660000|2024-07-15 16:41:00|||||||||2
1721061680000|2024-07-15 16:41:20|24133.6|24113.6|24130.1|24110.1|24133.6|24113.6|24130.1|24110.1|1
1721061700000|2024-07-15 16:41:40|24131.1|24111.1|24132.6|24112.6|24132.6|24112.6|24131.1|24111.1|7
1721061710000|2024-07-15 16:41:50|24134|24114|24146.5|24126.5|24146.5|24126.5|24134|24114|2
1721061720000|2024-07-15 16:42:00|24148|24128|24151.5|24131.5|24152.6|24132.6|24147.6|24127.6|4
1721061730000|2024-07-15 16:42:10|24151.1|24131.1|24150.1|24130.1|24151.1|24131.1|24150.1|24130.1|1
1721061740000|2024-07-15 16:42:20|24150|24130|24148.6|24128.6|24150|24130|24148.6|24128.6|0
1721061750000|2024-07-15 16:42:30|24147.5|24127.5|24140|24120|24147.5|24127.5|24140|24120|1
1721061760000|2024-07-15 16:42:40|24137.5|24117.5|24137.5|24117.5|24137.5|24117.5|24137.5|24117.5|0
1721061780000|2024-07-15 16:43:00|24136.1|24116.1|24135|24115|24136.1|24116.1|24135|24115|2
1721061790000|2024-07-15 16:43:10|24132.1|24112.1|24127.5|24107.5|24132.1|24112.1|24127.5|24107.5|0
1721061800000|2024-07-15 16:43:20|||||||||6
1721061810000|2024-07-15 16:43:30|24126.1|24106.1|24127.5|24107.5|24127.5|24107.5|24126.1|24106.1|7
1721061840000|2024-07-15 16:44:00|||||||||1
1721061850000|2024-07-15 16:44:10|24124.6|24104.6|24123.6|24103.6|24124.6|24104.6|24123.6|24103.6|4
1721061880000|2024-07-15 16:44:40|24121.1|24101.1|24116.1|24096.1|24121.1|24101.1|24116.1|24096.1|14
1721061890000|2024-07-15 16:44:50|24110|24090|24110|24090|24110|24090|24110|24090|0
1721061900000|2024-07-15 16:45:00|24108.6|24088.6|24107.5|24087.5|24108.6|24088.6|24107.5|24087.5|0
1721061910000|2024-07-15 16:45:10|24109|24089|24109|24089|24109|24089|24109|24089|6
1721061920000|2024-07-15 16:45:20|24110|24090|24112.5|24092.5|24112.5|24092.5|24110|24090|1
1721061930000|2024-07-15 16:45:30|24111.1|24091.1|24110|24090|24111.1|24091.1|24110|24090|1
1721061940000|2024-07-15 16:45:40|24115|24095|24115|24095|24115|24095|24115|24095|2
1721061950000|2024-07-15 16:45:50|24121|24101|24128|24108|24128|24108|24121|24101|12
1721061960000|2024-07-15 16:46:00|24130|24110|24130|24110|24130|24110|24130|24110|2
1721062020000|2024-07-15 16:47:00|||||||||1
1721062030000|2024-07-15 16:47:10|||||||||1
1721062040000|2024-07-15 16:47:20|||||||||4
1721062050000|2024-07-15 16:47:30|24127.1|24107.1|24130|24110|24130|24110|24127.1|24107.1|0
1721062060000|2024-07-15 16:47:40|24131.1|24111.1|24133.6|24113.6|24133.6|24113.6|24131.1|24111.1|21
1721062070000|2024-07-15 16:47:50|24135|24115|24135|24115|24135|24115|24135|24115|0
1721062080000|2024-07-15 16:48:00|24134|24114|24134|24114|24134|24114|24134|24114|2
1721062090000|2024-07-15 16:48:10|24132.5|24112.5|24131.1|24111.1|24132.5|24112.5|24131.1|24111.1|2
1721062100000|2024-07-15 16:48:20|||||||||1
1721062120000|2024-07-15 16:48:40|||||||||1
1721062130000|2024-07-15 16:48:50|24129.6|24109.6|24128.6|24108.6|24129.6|24109.6|24128.6|24108.6|1
1721062140000|2024-07-15 16:49:00|24131.1|24111.1|24131.1|24111.1|24131.1|24111.1|24131.1|24111.1|2
1721062150000|2024-07-15 16:49:10|24126.1|24106.1|24130|24110|24130|24110|24126.1|24106.1|2
1721062160000|2024-07-15 16:49:20|24128.6|24108.6|24126.1|24106.1|24128.6|24108.6|24126.1|24106.1|0
1721062170000|2024-07-15 16:49:30|24126|24106|24126|24106|24126|24106|24126|24106|1
1721062190000|2024-07-15 16:49:50|24130|24110|24130|24110|24130|24110|24130|24110|6
1721062200000|2024-07-15 16:50:00|24128.5|24108.5|24130|24110|24130|24110|24127.5|24107.5|2
1721062210000|2024-07-15 16:50:10|||||||||3
1721062230000|2024-07-15 16:50:30|24131.5|24111.5|24130|24110|24131.5|24111.5|24130|24110|2
1721062250000|2024-07-15 16:50:50|24127.1|24107.1|24127.1|24107.1|24127.1|24107.1|24127.1|24107.1|1
1721062260000|2024-07-15 16:51:00|24126|24106|24126|24106|24126|24106|24126|24106|1
1721062280000|2024-07-15 16:51:20|24125|24105|24125|24105|24125|24105|24125|24105|1
1721062290000|2024-07-15 16:51:30|24121|24101|24121|24101|24121|24101|24121|24101|1
1721062300000|2024-07-15 16:51:40|24118.5|24098.5|24117.1|24097.1|24118.5|24098.5|24117.1|24097.1|1
1721062310000|2024-07-15 16:51:50|24118.5|24098.5|24118.5|24098.5|24118.5|24098.5|24118.5|24098.5|0
1721062320000|2024-07-15 16:52:00|24117.1|24097.1|24116|24096|24117.1|24097.1|24116|24096|6
1721062330000|2024-07-15 16:52:10|24115|24095|24115|24095|24115|24095|24115|24095|0
1721062340000|2024-07-15 16:52:20|24112.5|24092.5|24108.5|24088.5|24112.5|24092.5|24108.5|24088.5|4
1721062350000|2024-07-15 16:52:30|24107.5|24087.5|24100|24080|24107.5|24087.5|24100|24080|7
1721062360000|2024-07-15 16:52:40|||||||||1
1721062370000|2024-07-15 16:52:50|24097.1|24077.1|24097.1|24077.1|24097.1|24077.1|24097.1|24077.1|1
1721062380000|2024-07-15 16:53:00|24096|24076|24100|24080|24100|24080|24096|24076|1
1721062410000|2024-07-15 16:53:30|24098.5|24078.5|24100|24080|24100|24080|24097.1|24077.1|3
1721062440000|2024-07-15 16:54:00|||||||||1
1721062450000|2024-07-15 16:54:10|24097.5|24077.5|24099|24079|24099|24079|24097.5|24077.5|1
1721062470000|2024-07-15 16:54:30|24097.5|24077.5|24098|24078|24098|24078|24097.5|24077.5|1
1721062480000|2024-07-15 16:54:40|24099|24079|24097.5|24077.5|24099|24079|24097.5|24077.5|4
1721062500000|2024-07-15 16:55:00|24096.5|24076.5|24096.5|24076.5|24096.5|24076.5|24096.5|24076.5|2
1721062510000|2024-07-15 16:55:10|||||||||5
1721062520000|2024-07-15 16:55:20|24095|24075|24093.5|24073.5|24095|24075|24092.5|24072.5|0
1721062530000|2024-07-15 16:55:30|24092.5|24072.5|24095|24075|24095|24075|24092.5|24072.5|0
1721062560000|2024-07-15 16:56:00|||||||||1
1721062610000|2024-07-15 16:56:50|24093.5|24073.5|24091.5|24071.5|24093.5|24073.5|24090|24070|1
1721062620000|2024-07-15 16:57:00|24092.5|24072.5|24087.5|24067.5|24092.5|24072.5|24085|24065|4
1721062630000|2024-07-15 16:57:10|||||||||3
1721062660000|2024-07-15 16:57:40|24089|24069|24089|24069|24089|24069|24089|24069|4
1721062670000|2024-07-15 16:57:50|24090.5|24070.5|24090.5|24070.5|24090.5|24070.5|24089|24069|0
1721062680000|2024-07-15 16:58:00|24095.5|24075.5|24101|24081|24101|24081|24095.5|24075.5|7
1721062700000|2024-07-15 16:58:20|24097|24077|24097|24077|24097|24077|24097|24077|0
1721062760000|2024-07-15 16:59:20|24102|24082|24102|24082|24102|24082|24102|24082|4
1721062790000|2024-07-15 16:59:50|||||||||2
1721062800000|2024-07-15 17:00:00|24103.5|24083.5|24104.5|24084.5|24104.5|24084.5|24103.5|24083.5|10
1721062820000|2024-07-15 17:00:20|||||||||6
1721062830000|2024-07-15 17:00:30|||||||||1
1721062850000|2024-07-15 17:00:50|24102|24082|24102|24082|24102|24082|24102|24082|2
1721062860000|2024-07-15 17:01:00|24098|24078|24098|24078|24098|24078|24098|24078|0
1721062870000|2024-07-15 17:01:10|24097|24077|24097|24077|24097|24077|24097|24077|4
1721062890000|2024-07-15 17:01:30|24095.5|24075.5|24094|24074|24095.5|24075.5|24094|24074|1
1721062900000|2024-07-15 17:01:40|24093|24073|24093|24073|24093|24073|24093|24073|0
1721062920000|2024-07-15 17:02:00|24094.5|24074.5|24091.5|24071.5|24094.5|24074.5|24091.5|24071.5|20
1721062930000|2024-07-15 17:02:10|24093|24073|24093|24073|24093|24073|24093|24073|2
1721062960000|2024-07-15 17:02:40|24090|24070|24092|24072|24092|24072|24088|24068|0
1721062970000|2024-07-15 17:02:50|24089.5|24069.5|24087|24067|24089.5|24069.5|24087|24067|0
1721062980000|2024-07-15 17:03:00|24088|24068|24088|24068|24088|24068|24088|24068|1
1721062990000|2024-07-15 17:03:10|24087|24067|24087|24067|24087|24067|24087|24067|3
1721063000000|2024-07-15 17:03:20|24085.5|24065.5|24085.5|24065.5|24085.5|24065.5|24085.5|24065.5|1
1721063010000|2024-07-15 17:03:30|24087|24067|24087|24067|24087|24067|24087|24067|2
1721063020000|2024-07-15 17:03:40|24088|24068|24088|24068|24088|24068|24088|24068|0
1721063040000|2024-07-15 17:04:00|24090.5|24070.5|24092|24072|24092|24072|24089.5|24069.5|5
1721063050000|2024-07-15 17:04:10|24089.5|24069.5|24089.5|24069.5|24092|24072|24089.5|24069.5|0
1721063060000|2024-07-15 17:04:20|24090.9|24070.9|24092|24072|24092|24072|24089.5|24069.5|0
1721063070000|2024-07-15 17:04:30|24093.4|24073.4|24092|24072|24093.4|24073.4|24092|24072|94
1721063080000|2024-07-15 17:04:40|24090.9|24070.9|24090.9|24070.9|24090.9|24070.9|24090.9|24070.9|0
1721063090000|2024-07-15 17:04:50|24089.9|24069.9|24089.9|24069.9|24089.9|24069.9|24089.9|24069.9|2
1721063110000|2024-07-15 17:05:10|24090.9|24070.9|24090.9|24070.9|24090.9|24070.9|24090.9|24070.9|8
1721063150000|2024-07-15 17:05:50|24092.4|24072.4|24090.9|24070.9|24092.4|24072.4|24090.9|24070.9|2
1721063180000|2024-07-15 17:06:20|24092.4|24072.4|24090.9|24070.9|24092.4|24072.4|24090.9|24070.9|1
1721063200000|2024-07-15 17:06:40|24093.4|24073.4|24090.9|24070.9|24093.4|24073.4|24090.9|24070.9|1
1721063210000|2024-07-15 17:06:50|24089.5|24069.5|24092|24072|24092|24072|24088.4|24068.4|3
1721063220000|2024-07-15 17:07:00|24089.9|24069.9|24090.9|24070.9|24090.9|24070.9|24089.9|24069.9|1
1721063240000|2024-07-15 17:07:20|24092.4|24072.4|24093.4|24073.4|24094.9|24074.9|24092.4|24072.4|8
1721063280000|2024-07-15 17:08:00|||||||||2
1721063290000|2024-07-15 17:08:10|||||||||9
1721063300000|2024-07-15 17:08:20|24092.4|24072.4|24088.4|24068.4|24092.4|24072.4|24088.4|24068.4|34
1721063310000|2024-07-15 17:08:30|24087|24067|24085.9|24065.9|24087|24067|24085.9|24065.9|0
1721063320000|2024-07-15 17:08:40|24084.5|24064.5|24085.5|24065.5|24087|24067|24084.5|24064.5|2
1721063330000|2024-07-15 17:08:50|24084.5|24064.5|24087|24067|24087|24067|24084.5|24064.5|1
1721063340000|2024-07-15 17:09:00|||||||||1
1721063380000|2024-07-15 17:09:40|||||||||1
1721063400000|2024-07-15 17:10:00|24085.9|24065.9|24083|24063|24085.9|24065.9|24083|24063|4
1721063410000|2024-07-15 17:10:10|24081.5|24061.5|24084.5|24064.5|24084.5|24064.5|24081.5|24061.5|1
1721063420000|2024-07-15 17:10:20|||||||||3
1721063460000|2024-07-15 17:11:00|24084.4|24064.4|24084.4|24064.4|24084.4|24064.4|24084.4|24064.4|1
1721063480000|2024-07-15 17:11:20|24085.9|24065.9|24083.4|24063.4|24085.9|24065.9|24083.4|24063.4|11
1721063500000|2024-07-15 17:11:40|||||||||3
1721063520000|2024-07-15 17:12:00|24084.9|24064.9|24084.9|24064.9|24084.9|24064.9|24084.9|24064.9|1
1721063540000|2024-07-15 17:12:20|||||||||2
1721063550000|2024-07-15 17:12:30|24085.9|24065.9|24084.9|24064.9|24085.9|24065.9|24084.9|24064.9|0
1721063560000|2024-07-15 17:12:40|||||||||2
1721063570000|2024-07-15 17:12:50|24086.4|24066.4|24089.9|24069.9|24089.9|24069.9|24085.9|24065.9|2
1721063580000|2024-07-15 17:13:00|24090.9|24070.9|24090.9|24070.9|24090.9|24070.9|24090.9|24070.9|1
1721063610000|2024-07-15 17:13:30|24099.9|24079.9|24101.4|24081.4|24101.4|24081.4|24099.9|24079.9|19
1721063620000|2024-07-15 17:13:40|24105.5|24085.5|24125.9|24105.9|24125.9|24105.9|24105.5|24085.5|15
1721063630000|2024-07-15 17:13:50|24124.4|24104.4|24123.4|24103.4|24124.4|24104.4|24123.4|24103.4|0
1721063640000|2024-07-15 17:14:00|||||||||2
1721063670000|2024-07-15 17:14:30|24127.9|24107.9|24127.9|24107.9|24127.9|24107.9|24127.9|24107.9|29
1721063680000|2024-07-15 17:14:40|24135.4|24115.4|24135.4|24115.4|24135.4|24115.4|24135.4|24115.4|3
1721063700000|2024-07-15 17:15:00|24137.9|24117.9|24137.9|24117.9|24137.9|24117.9|24136.4|24116.4|7
1721063710000|2024-07-15 17:15:10|24140.9|24120.9|24140.9|24120.9|24140.9|24120.9|24140.9|24120.9|0
1721063720000|2024-07-15 17:15:20|||||||||4
1721063750000|2024-07-15 17:15:50|24138.4|24118.4|24145.9|24125.9|24145.9|24125.9|24138.4|24118.4|68
1721063760000|2024-07-15 17:16:00|24147.4|24127.4|24149.9|24129.9|24149.9|24129.9|24147.4|24127.4|0
1721063780000|2024-07-15 17:16:20|||||||||4
1721063790000|2024-07-15 17:16:30|24150.9|24130.9|24153.4|24133.4|24153.4|24133.4|24148.4|24128.4|5
1721063800000|2024-07-15 17:16:40|24148.4|24128.4|24148.4|24128.4|24148.4|24128.4|24148.4|24128.4|6
1721063810000|2024-07-15 17:16:50|24145.9|24125.9|24135.9|24115.9|24145.9|24125.9|24135.9|24115.9|8
1721063820000|2024-07-15 17:17:00|||||||||1
1721063830000|2024-07-15 17:17:10|24138.4|24118.4|24138.4|24118.4|24138.4|24118.4|24138.4|24118.4|0
1721063840000|2024-07-15 17:17:20|24135.9|24115.9|24133.4|24113.4|24135.9|24115.9|24133.4|24113.4|7
1721063870000|2024-07-15 17:17:50|24131.9|24111.9|24131.9|24111.9|24131.9|24111.9|24131.9|24111.9|9
1721063880000|2024-07-15 17:18:00|24130.9|24110.9|24125.9|24105.9|24130.9|24110.9|24125.9|24105.9|3
1721063890000|2024-07-15 17:18:10|24127.9|24107.9|24133.4|24113.4|24133.4|24113.4|24127.9|24107.9|5
1721063900000|2024-07-15 17:18:20|24134.9|24114.9|24135.9|24115.9|24138.4|24118.4|24134.9|24114.9|8
1721063910000|2024-07-15 17:18:30|||||||||2
1721063920000|2024-07-15 17:18:40|24131.9|24111.9|24131.9|24111.9|24131.9|24111.9|24131.9|24111.9|3
1721063930000|2024-07-15 17:18:50|24130.9|24110.9|24130.9|24110.9|24130.9|24110.9|24130.9|24110.9|0
1721063940000|2024-07-15 17:19:00|||||||||11
1721063980000|2024-07-15 17:19:40|24133.4|24113.4|24133.4|24113.4|24133.4|24113.4|24133.4|24113.4|6
1721063990000|2024-07-15 17:19:50|24128.4|24108.4|24128.4|24108.4|24128.4|24108.4|24128.4|24108.4|8
1721064000000|2024-07-15 17:20:00|||||||||20
1721064010000|2024-07-15 17:20:10|24130.9|24110.9|24131.9|24111.9|24133.4|24113.4|24130.9|24110.9|9
1721064030000|2024-07-15 17:20:30|24130.9|24110.9|24130.9|24110.9|24130.9|24110.9|24130.9|24110.9|0
1721064060000|2024-07-15 17:21:00|||||||||2
1721064080000|2024-07-15 17:21:20|24132.4|24112.4|24134.9|24114.9|24134.9|24114.9|24131.9|24111.9|2
1721064090000|2024-07-15 17:21:30|24135.9|24115.9|24138.4|24118.4|24140.9|24120.9|24135.9|24115.9|2
1721064100000|2024-07-15 17:21:40|24136.9|24116.9|24135.9|24115.9|24136.9|24116.9|24135.9|24115.9|0
1721064120000|2024-07-15 17:22:00|24136.9|24116.9|24138.4|24118.4|24138.4|24118.4|24136.9|24116.9|2
1721064130000|2024-07-15 17:22:10|24135.9|24115.9|24135.9|24115.9|24135.9|24115.9|24135.9|24115.9|0
1721064140000|2024-07-15 17:22:20|24137.4|24117.4|24138.4|24118.4|24138.4|24118.4|24137.4|24117.4|0
1721064150000|2024-07-15 17:22:30|24135.9|24115.9|24138.4|24118.4|24138.4|24118.4|24135.9|24115.9|0
1721064170000|2024-07-15 17:22:50|24139.9|24119.9|24140.9|24120.9|24140.9|24120.9|24139.9|24119.9|0
1721064180000|2024-07-15 17:23:00|||||||||3
1721064190000|2024-07-15 17:23:10|24142.4|24122.4|24143.4|24123.4|24143.4|24123.4|24142.4|24122.4|2
1721064200000|2024-07-15 17:23:20|24144.9|24124.9|24149.9|24129.9|24149.9|24129.9|24144.9|24124.9|8
1721064210000|2024-07-15 17:23:30|24151.4|24131.4|24165.9|24145.9|24165.9|24145.9|24151.4|24131.4|3
1721064220000|2024-07-15 17:23:40|24166.9|24146.9|24166.9|24146.9|24166.9|24146.9|24166.9|24146.9|1
1721064230000|2024-07-15 17:23:50|24171.9|24151.9|24175.9|24155.9|24175.9|24155.9|24171.9|24151.9|6
1721064240000|2024-07-15 17:24:00|24176.9|24156.9|24181.9|24161.9|24181.9|24161.9|24176.9|24156.9|9
1721064250000|2024-07-15 17:24:10|24186.9|24166.9|24188.4|24168.4|24188.4|24168.4|24186.9|24166.9|6
1721064260000|2024-07-15 17:24:20|24191.4|24171.4|24196.9|24176.9|24199.9|24179.9|24191.4|24171.4|33
1721064270000|2024-07-15 17:24:30|24195.9|24175.9|24193.4|24173.4|24195.9|24175.9|24193.4|24173.4|2
1721064280000|2024-07-15 17:24:40|24190.4|24170.4|24189.4|24169.4|24190.4|24170.4|24188.4|24168.4|2
1721064290000|2024-07-15 17:24:50|24185.9|24165.9|24166.9|24146.9|24185.9|24165.9|24166.9|24146.9|18
1721064300000|2024-07-15 17:25:00|24165.9|24145.9|24154.4|24134.4|24165.9|24145.9|24154.4|24134.4|2
1721064310000|2024-07-15 17:25:10|24153.4|24133.4|24153.4|24133.4|24153.4|24133.4|24153.4|24133.4|4
1721064320000|2024-07-15 17:25:20|24154.9|24134.9|24154.9|24134.9|24154.9|24134.9|24152.9|24132.9|9
1721064330000|2024-07-15 17:25:30|24155.9|24135.9|24152.9|24132.9|24155.9|24135.9|24152.9|24132.9|1
1721064340000|2024-07-15 17:25:40|24150.9|24130.9|24150.9|24130.9|24150.9|24130.9|24150.9|24130.9|2
1721064350000|2024-07-15 17:25:50|||||||||5
1721064360000|2024-07-15 17:26:00|24154.9|24134.9|24149.9|24129.9|24154.9|24134.9|24149.4|24129.4|3
1721064370000|2024-07-15 17:26:10|24149.4|24129.4|24150.9|24130.9|24150.9|24130.9|24148.4|24128.4|4
1721064380000|2024-07-15 17:26:20|||||||||1
1721064400000|2024-07-15 17:26:40|24153.4|24133.4|24153.4|24133.4|24153.4|24133.4|24153.4|24133.4|5
1721064410000|2024-07-15 17:26:50|24154.9|24134.9|24155.9|24135.9|24155.9|24135.9|24154.9|24134.9|1
1721064420000|2024-07-15 17:27:00|24158.4|24138.4|24158.4|24138.4|24159.9|24139.9|24158.4|24138.4|2
1721064430000|2024-07-15 17:27:10|||||||||37
1721064440000|2024-07-15 17:27:20|24155.9|24135.9|24148.4|24128.4|24155.9|24135.9|24148.4|24128.4|9
1721064450000|2024-07-15 17:27:30|24150.9|24130.9|24150.9|24130.9|24150.9|24130.9|24150.9|24130.9|1
1721064460000|2024-07-15 17:27:40|24149.9|24129.9|24150.9|24130.9|24150.9|24130.9|24149.9|24129.9|1
1721064470000|2024-07-15 17:27:50|24149.4|24129.4|24145.9|24125.9|24149.4|24129.4|24145.9|24125.9|2
1721064480000|2024-07-15 17:28:00|24144.4|24124.4|24140.9|24120.9|24144.4|24124.4|24139.4|24119.4|2
1721064490000|2024-07-15 17:28:10|24136.9|24116.9|24135.9|24115.9|24136.9|24116.9|24135.9|24115.9|12
1721064500000|2024-07-15 17:28:20|24134.4|24114.4|24126.9|24106.9|24134.4|24114.4|24126.9|24106.9|18
1721064510000|2024-07-15 17:28:30|24125.9|24105.9|24106.9|24086.9|24125.9|24105.9|24106.9|24086.9|27
1721064520000|2024-07-15 17:28:40|24105.4|24085.4|24095.9|24075.9|24105.4|24085.4|24094.4|24074.4|10
1721064530000|2024-07-15 17:28:50|24094.4|24074.4|24095.9|24075.9|24099.4|24079.4|24090.9|24070.9|9
1721064540000|2024-07-15 17:29:00|24095.4|24075.4|24094.4|24074.4|24095.4|24075.4|24093.4|24073.4|20
1721064550000|2024-07-15 17:29:10|24093.4|24073.4|24098.4|24078.4|24098.4|24078.4|24093.4|24073.4|8
1721064560000|2024-07-15 17:29:20|24100.9|24080.9|24100.9|24080.9|24100.9|24080.9|24100.9|24080.9|8
1721064570000|2024-07-15 17:29:30|24099.4|24079.4|24098.4|24078.4|24099.4|24079.4|24098.4|24078.4|5
1721064580000|2024-07-15 17:29:40|24095.4|24075.4|24097.4|24077.4|24097.4|24077.4|24094.4|24074.4|16
1721064590000|2024-07-15 17:29:50|24094.4|24074.4|24092.4|24072.4|24097.4|24077.4|24091.4|24071.4|11
1721117700000|2024-07-16 08:15:00|24094.5|24074.5|24094.5|24074.5|24094.5|24074.5|24094.5|24074.5|0
1721117710000|2024-07-16 08:15:10|24244.1|24224.1|24220.3|24200.3|24244.1|24224.1|24220.3|24200.3|130
1721117720000|2024-07-16 08:15:20|24221.8|24201.8|24222.2|24202.2|24222.2|24202.2|24221.8|24201.8|3
1721117730000|2024-07-16 08:15:30|24230.9|24210.9|24269.1|24249.1|24271.6|24251.6|24230.9|24210.5|10
1721117740000|2024-07-16 08:15:40|24266.6|24246.6|24265.5|24225.5|24276.6|24248|24261.6|24225.5|8
1721117750000|2024-07-16 08:15:50|24254.1|24234.1|24254.1|24234.1|24254.1|24234.1|24254.1|24234.1|0
1721117760000|2024-07-16 08:16:00|24265.5|24225.5|24259.1|24239.1|24266.6|24239.1|24254.1|24225.5|4
1721117770000|2024-07-16 08:16:10|24254.1|24234.1|24261.6|24241.6|24266.6|24241.6|24254.1|24226.6|12
1721117780000|2024-07-16 08:16:20|24264.1|24244.1|24275.1|24255.1|24275.1|24255.1|24264.1|24244.1|14
1721117790000|2024-07-16 08:16:30|24273.6|24253.6|24272.6|24252.6|24274.1|24254.1|24272.6|24252.6|4
1721117800000|2024-07-16 08:16:40|24267.6|24247.6|24258.6|24238.6|24291.8|24257.6|24258.6|24226.6|13
1721117810000|2024-07-16 08:16:50|24260.1|24240.1|24263.6|24243.6|24263.6|24243.6|24260.1|24240.1|3
1721117820000|2024-07-16 08:17:00|24262.2|24242.2|24265.3|24225.3|24265.3|24243.6|24262.2|24225.3|12
1721117830000|2024-07-16 08:17:10|24257|24217|24213.2|24193.2|24257|24219.7|24213.2|24193.2|5
1721117840000|2024-07-16 08:17:20|24217.2|24197.2|24228.6|24208.6|24228.6|24208.6|24217.2|24197.2|9
1721117850000|2024-07-16 08:17:30|24230.7|24210.7|24232.6|24212.6|24233.6|24213.6|24230.7|24210.7|11
1721117860000|2024-07-16 08:17:40|24234.1|24214.1|24233.6|24213.6|24235.1|24215.1|24233.6|24213.6|1
1721117870000|2024-07-16 08:17:50|24230.7|24210.7|24228.6|24208.6|24230.7|24210.7|24226.1|24206.1|10
1721117880000|2024-07-16 08:18:00|24225.7|24205.7|24228.6|24208.6|24228.6|24208.6|24223.6|24203.6|2
1721117890000|2024-07-16 08:18:10|24224.7|24204.7|24228.6|24188.6|24228.6|24204.7|24222.6|24188.6|6
1721117910000|2024-07-16 08:18:30|24217.2|24197.2|24217.2|24197.2|24217.2|24197.2|24217.2|24197.2|0
1721117920000|2024-07-16 08:18:40|24229.7|24189.7|24229.7|24189.7|24229.7|24189.7|24229.7|24189.7|1
1721117940000|2024-07-16 08:19:00|24217.2|24197.2|24213.2|24193.2|24224.7|24197.2|24213.2|24184.7|5
1721117950000|2024-07-16 08:19:10|24214.7|24194.7|24213.6|24193.6|24216.1|24196.1|24213.6|24193.6|2
1721117960000|2024-07-16 08:19:20|||||||||1
1721117980000|2024-07-16 08:19:40|24212.2|24192.2|24213.6|24193.6|24213.6|24193.6|24211.1|24191.1|7
1721117990000|2024-07-16 08:19:50|24212.2|24192.2|24212.2|24192.2|24212.2|24192.2|24212.2|24192.2|1
1721118000000|2024-07-16 08:20:00|24213.6|24193.6|24217.2|24197.2|24217.2|24197.2|24213.6|24193.6|2
1721118010000|2024-07-16 08:20:10|24218.6|24198.6|24224.7|24204.7|24224.7|24204.7|24218.6|24198.6|1
1721118060000|2024-07-16 08:21:00|24231.1|24211.1|24265.1|24245.1|24265.1|24245.1|24231.1|24211.1|9
1721118070000|2024-07-16 08:21:10|24268.6|24248.6|24268.6|24248.6|24273.6|24253.6|24268.6|24248.6|4
1721118080000|2024-07-16 08:21:20|24267.2|24247.2|24258.6|24238.6|24267.2|24247.2|24258.6|24238.6|0
1721118090000|2024-07-16 08:21:30|24257.2|24237.2|24263.6|24223.6|24263.6|24237.2|24256.1|24223.6|3
1721118100000|2024-07-16 08:21:40|24255.1|24235.1|24255.1|24235.1|24266.1|24236.1|24255.1|24223.6|1
1721118110000|2024-07-16 08:21:50|24256.1|24236.1|24256.1|24236.1|24256.1|24236.1|24256.1|24236.1|1
1721118120000|2024-07-16 08:22:00|24257.6|24237.6|24263.6|24243.6|24263.6|24243.6|24257.6|24237.6|7
1721118130000|2024-07-16 08:22:10|24273.6|24253.6|24274.7|24254.7|24278.6|24258.6|24273.6|24253.6|1
1721118140000|2024-07-16 08:22:20|24273.6|24253.6|24272.2|24252.2|24273.6|24253.6|24272.2|24252.2|0
1721118150000|2024-07-16 08:22:30|24270.7|24250.7|24267.2|24247.2|24270.7|24250.7|24267.2|24247.2|0
1721118170000|2024-07-16 08:22:50|24275.7|24235.7|24261.1|24241.1|24275.7|24241.1|24261.1|24235.7|0
1721118180000|2024-07-16 08:23:00|24256.1|24236.1|24242.2|24222.2|24256.1|24236.1|24242.2|24222.2|1
1721118190000|2024-07-16 08:23:10|24243.6|24223.6|24243.6|24223.6|24243.6|24223.6|24241.1|24221.1|1
1721118200000|2024-07-16 08:23:20|24240.1|24220.1|24241.1|24221.1|24241.1|24221.1|24240.1|24220.1|0
1721118210000|2024-07-16 08:23:30|24240.1|24220.1|24238.6|24218.6|24240.1|24220.1|24238.6|24218.6|0
1721118220000|2024-07-16 08:23:40|24243.6|24223.6|24248.6|24228.6|24250.1|24230.1|24243.6|24223.6|5
1721118240000|2024-07-16 08:24:00|24250.1|24230.1|24248.6|24228.6|24250.1|24230.1|24247.2|24227.2|0
1721118250000|2024-07-16 08:24:10|24247.2|24227.2|24246.1|24226.1|24247.2|24227.2|24246.1|24226.1|0
1721118260000|2024-07-16 08:24:20|24249|24229|24251.1|24231.1|24251.1|24231.1|24249|24229|0
1721118280000|2024-07-16 08:24:40|24252.6|24232.6|24256.1|24236.1|24256.1|24236.1|24252.6|24232.6|1
1721118290000|2024-07-16 08:24:50|24270.5|24230.5|24266.1|24246.1|24270.5|24246.1|24266.1|24230.5|0
1721118300000|2024-07-16 08:25:00|24278.6|24238.6|24273.6|24253.6|24278.6|24253.6|24267.2|24238.6|0
1721118310000|2024-07-16 08:25:10|24272.2|24252.2|24271.1|24251.1|24272.2|24252.2|24271.1|24251.1|2
1721118320000|2024-07-16 08:25:20|24268.6|24248.6|24268.6|24248.6|24268.6|24248.6|24268.6|24248.6|1
1721118330000|2024-07-16 08:25:30|24263.6|24243.6|24261.1|24241.1|24263.6|24243.6|24259.7|24239.7|0
1721118340000|2024-07-16 08:25:40|24259.7|24239.7|24261.1|24241.1|24261.1|24241.1|24258.6|24238.6|0
1721118350000|2024-07-16 08:25:50|24258.6|24238.6|24261.1|24241.1|24261.1|24241.1|24258.6|24238.6|1
1721118370000|2024-07-16 08:26:10|24273.6|24233.6|24271.1|24251.1|24273.6|24251.1|24263.6|24233.6|1
1721118400000|2024-07-16 08:26:40|24272.6|24252.6|24273.6|24253.6|24273.6|24253.6|24272.6|24252.6|0
1721118410000|2024-07-16 08:26:50|24271.1|24251.1|24271.1|24251.1|24271.1|24251.1|24271.1|24251.1|3
1721118430000|2024-07-16 08:27:10|24269.7|24249.7|24268.8|24228.8|24269.7|24249.7|24260.3|24228.8|4
1721118450000|2024-07-16 08:27:30|24264.7|24224.7|24252.2|24232.2|24264.7|24236.1|24252.2|24223.6|2
1721118460000|2024-07-16 08:27:40|24251.1|24231.1|24253.6|24233.6|24253.6|24233.6|24251.1|24231.1|3
1721118470000|2024-07-16 08:27:50|24255.1|24235.1|24255.1|24235.1|24255.1|24235.1|24255.1|24235.1|0
1721118490000|2024-07-16 08:28:10|24256.1|24236.1|24256.1|24236.1|24257.6|24237.6|24256.1|24236.1|2
1721118510000|2024-07-16 08:28:30|24254.7|24234.7|24256.1|24236.1|24258.6|24238.6|24253.6|24233.6|4
1721118540000|2024-07-16 08:29:00|24254.7|24234.7|24249.6|24229.6|24254.7|24234.7|24249.6|24229.6|1
1721118550000|2024-07-16 08:29:10|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|9
1721118570000|2024-07-16 08:29:30|24244.6|24224.6|24244.6|24224.6|24244.6|24224.6|24244.6|24224.6|2
1721118590000|2024-07-16 08:29:50|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|1
1721118600000|2024-07-16 08:30:00|24250.5|24230.5|24258.6|24238.6|24258.6|24238.6|24250.5|24230.5|2
1721118610000|2024-07-16 08:30:10|24257.1|24237.1|24258.6|24238.6|24261.1|24241.1|24257.1|24237.1|1
1721118620000|2024-07-16 08:30:20|24257.1|24237.1|24256.1|24236.1|24257.1|24237.1|24256.1|24236.1|1
1721118650000|2024-07-16 08:30:50|||||||||1
1721118660000|2024-07-16 08:31:00|24238.6|24218.6|24238.6|24218.6|24238.6|24218.6|24238.6|24218.6|3
1721118690000|2024-07-16 08:31:30|||||||||1
1721118700000|2024-07-16 08:31:40|24237.1|24217.1|24253|24233|24253|24233|24237.1|24217.1|27
1721118710000|2024-07-16 08:31:50|24254.4|24234.4|24258.6|24238.6|24258.6|24238.6|24254.4|24234.4|0
1721118720000|2024-07-16 08:32:00|24263.6|24243.6|24277.6|24237.6|24277.6|24246.1|24263.6|24237.6|0
1721118730000|2024-07-16 08:32:10|24270.1|24250.1|24271.1|24251.1|24271.1|24251.1|24270.1|24250.1|0
1721118750000|2024-07-16 08:32:30|24272.6|24252.6|24273.6|24253.6|24273.6|24253.6|24272.6|24252.6|0
1721118760000|2024-07-16 08:32:40|||||||||1
1721118810000|2024-07-16 08:33:30|||||||||1
1721118830000|2024-07-16 08:33:50|24278.6|24258.6|24278.6|24258.6|24278.6|24258.6|24278.6|24258.6|6
1721118860000|2024-07-16 08:34:20|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|2
1721118880000|2024-07-16 08:34:40|24280.7|24260.7|24278.6|24258.6|24280.7|24260.7|24278.6|24258.6|1
1721118890000|2024-07-16 08:34:50|24281.1|24261.1|24281.1|24261.1|24281.1|24261.1|24279.6|24259.6|1
1721118900000|2024-07-16 08:35:00|24278.6|24258.6|24278.6|24258.6|24278.6|24258.6|24278.6|24258.6|1
1721118910000|2024-07-16 08:35:10|24281.1|24261.1|24281.1|24261.1|24281.1|24261.1|24281.1|24261.1|2
1721118920000|2024-07-16 08:35:20|24282.6|24262.6|24284|24264|24284|24264|24282.6|24262.6|1
1721118930000|2024-07-16 08:35:30|24285.1|24265.1|24285.1|24265.1|24285.1|24265.1|24285.1|24265.1|0
1721118940000|2024-07-16 08:35:40|24286.1|24266.1|24286.1|24266.1|24286.1|24266.1|24286.1|24266.1|1
1721118950000|2024-07-16 08:35:50|24288.6|24268.6|24288.6|24268.6|24288.6|24268.6|24288.6|24268.6|1
1721118960000|2024-07-16 08:36:00|24291.1|24271.1|24301.1|24281.1|24301.1|24281.1|24291.1|24271.1|6
1721118970000|2024-07-16 08:36:10|24299.6|24279.6|24298.6|24278.6|24299.6|24279.6|24298.6|24278.6|0
1721118980000|2024-07-16 08:36:20|24301.1|24281.1|24298.6|24278.6|24302.1|24282.1|24298.6|24278.6|0
1721118990000|2024-07-16 08:36:30|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|3
1721119000000|2024-07-16 08:36:40|24298.2|24278.2|24300.1|24280.1|24309.6|24281.1|24298.2|24269.6|5
1721119030000|2024-07-16 08:37:10|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|1
1721119040000|2024-07-16 08:37:20|24300.1|24280.1|24301.1|24281.1|24301.1|24281.1|24300.1|24280.1|0
1721119060000|2024-07-16 08:37:40|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|4
1721119080000|2024-07-16 08:38:00|24295.7|24275.7|24298.6|24278.6|24298.6|24278.6|24295.1|24275.1|0
1721119140000|2024-07-16 08:39:00|||||||||1
1721119170000|2024-07-16 08:39:30|24296.1|24276.1|24289.6|24269.6|24296.1|24276.1|24289.6|24269.6|4
1721119180000|2024-07-16 08:39:40|24288.6|24268.6|24288.6|24268.6|24288.6|24268.6|24288.6|24268.6|0
1721119190000|2024-07-16 08:39:50|24286.1|24266.1|24285.7|24265.7|24287.1|24267.1|24283.6|24263.6|6
1721119200000|2024-07-16 08:40:00|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|0
1721119210000|2024-07-16 08:40:10|24282.1|24262.1|24276.1|24256.1|24282.1|24262.1|24276.1|24256.1|5
1721119220000|2024-07-16 08:40:20|24274.6|24254.6|24273.2|24253.2|24274.6|24254.6|24273.2|24253.2|0
1721119230000|2024-07-16 08:40:30|24272.1|24252.1|24268.6|24248.6|24272.1|24252.1|24268.6|24248.6|1
1721119250000|2024-07-16 08:40:50|24266.1|24246.1|24240.7|24220.7|24266.1|24246.1|24240.7|24220.7|25
1721119260000|2024-07-16 08:41:00|||||||||1
1721119280000|2024-07-16 08:41:20|24242.1|24222.1|24240.7|24220.7|24243.2|24223.2|24240.7|24220.7|2
1721119290000|2024-07-16 08:41:30|||||||||2
1721119300000|2024-07-16 08:41:40|24242.1|24222.1|24240.7|24220.7|24242.1|24222.1|24240.7|24220.7|8
1721119310000|2024-07-16 08:41:50|24239.2|24219.2|24220.7|24200.7|24242.3|24219.2|24220.7|24200.7|5
1721119330000|2024-07-16 08:42:10|24225.7|24205.7|24225.7|24205.7|24225.7|24205.7|24225.7|24205.7|2
1721119340000|2024-07-16 08:42:20|24218.2|24198.2|24218.2|24198.2|24218.2|24198.2|24218.2|24198.2|4
1721119350000|2024-07-16 08:42:30|24226.7|24186.7|24206.7|24186.7|24226.7|24193.2|24206.7|24186.7|2
1721119370000|2024-07-16 08:42:50|||||||||1
1721119400000|2024-07-16 08:43:20|||||||||1
1721119420000|2024-07-16 08:43:40|||||||||1
1721119430000|2024-07-16 08:43:50|24182.3|24162.3|24175.2|24155.2|24182.3|24162.3|24175.2|24155.2|6
1721119440000|2024-07-16 08:44:00|24176.7|24156.7|24176.7|24156.7|24176.7|24156.7|24175.2|24155.2|0
1721119450000|2024-07-16 08:44:10|||||||||6
1721119460000|2024-07-16 08:44:20|||||||||3
1721119470000|2024-07-16 08:44:30|||||||||1
1721119480000|2024-07-16 08:44:40|||||||||1
1721119500000|2024-07-16 08:45:00|24177.7|24157.7|24189.6|24169.6|24189.6|24169.6|24177.7|24157.7|41
1721119520000|2024-07-16 08:45:20|24188.2|24168.2|24181.7|24161.7|24188.2|24168.2|24181.7|24161.7|7
1721119530000|2024-07-16 08:45:30|||||||||3
1721119540000|2024-07-16 08:45:40|24180.2|24160.2|24176.3|24156.3|24180.2|24160.2|24176.3|24156.3|2
1721119550000|2024-07-16 08:45:50|24180.2|24160.2|24181.7|24161.7|24181.7|24161.7|24180.2|24160.2|4
1721119560000|2024-07-16 08:46:00|24184.2|24164.2|24169.2|24149.2|24184.2|24164.2|24169.2|24149.2|46
1721119570000|2024-07-16 08:46:10|24170.7|24150.7|24177.7|24157.7|24177.7|24157.7|24170.7|24150.7|3
1721119580000|2024-07-16 08:46:20|24180.7|24160.7|24180.2|24160.2|24181.7|24161.7|24180.2|24160.2|4
1721119590000|2024-07-16 08:46:30|24181.7|24161.7|24182.7|24162.7|24182.7|24162.7|24181.7|24161.7|1
1721119600000|2024-07-16 08:46:40|24183.8|24163.8|24182.7|24162.7|24183.8|24163.8|24182.7|24162.7|0
1721119620000|2024-07-16 08:47:00|24184.2|24164.2|24184.2|24164.2|24184.2|24164.2|24184.2|24164.2|0
1721119630000|2024-07-16 08:47:10|24182.7|24162.7|24182.7|24162.7|24182.7|24162.7|24182.7|24162.7|0
1721119660000|2024-07-16 08:47:40|24184.2|24164.2|24172.7|24152.7|24186.7|24166.7|24172.7|24152.7|2
1721119680000|2024-07-16 08:48:00|24174.8|24154.8|24174.8|24154.8|24174.8|24154.8|24174.8|24154.8|1
1721119690000|2024-07-16 08:48:10|24176.3|24156.3|24177.3|24157.3|24177.3|24157.3|24176.3|24156.3|0
1721119700000|2024-07-16 08:48:20|24176.3|24156.3|24176.3|24156.3|24176.3|24156.3|24176.3|24156.3|2
1721119710000|2024-07-16 08:48:30|24175.2|24155.2|24177.7|24157.7|24178.2|24158.2|24175.2|24155.2|15
1721119720000|2024-07-16 08:48:40|24176.3|24156.3|24176.3|24156.3|24177.7|24157.7|24173.8|24153.8|0
1721119730000|2024-07-16 08:48:50|24177.7|24157.7|24178.8|24158.8|24178.8|24158.8|24177.7|24157.7|0
1721119750000|2024-07-16 08:49:10|24180.2|24160.2|24167.7|24147.7|24180.2|24160.2|24166.3|24146.3|3
1721119760000|2024-07-16 08:49:20|||||||||3
1721119780000|2024-07-16 08:49:40|24166.3|24146.3|24166.3|24146.3|24168.8|24148.8|24166.3|24146.3|5
1721119800000|2024-07-16 08:50:00|24164.8|24144.8|24165.2|24145.2|24165.2|24145.2|24163.8|24143.8|0
1721119810000|2024-07-16 08:50:10|24166.3|24146.3|24175.6|24155.6|24175.6|24155.6|24166.3|24146.3|3
1721119830000|2024-07-16 08:50:30|24178.6|24158.6|24202.3|24182.3|24213.8|24182.3|24178.6|24158.6|24
1721119840000|2024-07-16 08:50:40|24201.3|24181.3|24212.7|24192.7|24219.8|24192.7|24201.3|24179.8|1
1721119850000|2024-07-16 08:50:50|24211.3|24191.3|24210.2|24190.2|24211.3|24191.3|24210.2|24190.2|1
1721119860000|2024-07-16 08:51:00|24212.7|24192.7|24212.7|24192.7|24212.7|24192.7|24212.7|24192.7|4
1721119880000|2024-07-16 08:51:20|24216.3|24196.3|24216.3|24196.3|24216.3|24196.3|24216.3|24196.3|1
1721119890000|2024-07-16 08:51:30|24217.3|24197.3|24218.8|24198.8|24218.8|24198.8|24217.3|24197.3|0
1721119910000|2024-07-16 08:51:50|24226.7|24206.7|24227.7|24207.7|24227.7|24207.7|24226.7|24206.7|0
1721119920000|2024-07-16 08:52:00|24230.2|24210.2|24230.2|24210.2|24230.2|24210.2|24230.2|24210.2|0
1721119940000|2024-07-16 08:52:20|24228.8|24208.8|24230.2|24210.2|24230.2|24210.2|24227.7|24207.7|0
1721119950000|2024-07-16 08:52:30|24244.4|24224.4|24269.2|24249.2|24269.2|24249.2|24244.4|24224.4|3
1721119960000|2024-07-16 08:52:40|24267.7|24247.7|24271.7|24251.7|24271.7|24251.7|24267.7|24247.7|0
1721119970000|2024-07-16 08:52:50|24273.1|24253.1|24274.2|24254.2|24275.6|24255.6|24273.1|24253.1|10
1721119980000|2024-07-16 08:53:00|24275.6|24255.6|24276.7|24236.7|24284.6|24257.1|24269.2|24236.7|1
1721119990000|2024-07-16 08:53:10|24274.6|24234.6|24274.6|24234.6|24274.6|24234.6|24274.6|24234.6|0
1721120000000|2024-07-16 08:53:20|24268.1|24248.1|24268.1|24248.1|24279.6|24249.6|24268.1|24239.6|5
1721120040000|2024-07-16 08:54:00|24279.6|24239.6|24280.6|24240.6|24280.6|24240.6|24279.6|24239.6|2
1721120050000|2024-07-16 08:54:10|24277.7|24237.7|24275.6|24235.6|24277.7|24237.7|24275.6|24235.6|0
1721120060000|2024-07-16 08:54:20|24270.6|24250.6|24269.6|24249.6|24270.6|24250.6|24269.2|24249.2|0
1721120070000|2024-07-16 08:54:30|24270.6|24250.6|24270.6|24250.6|24270.6|24250.6|24270.6|24250.6|0
1721120080000|2024-07-16 08:54:40|24273.1|24253.1|24273.1|24253.1|24273.1|24253.1|24273.1|24253.1|1
1721120100000|2024-07-16 08:55:00|24284.6|24244.6|24276.1|24256.1|24284.6|24256.1|24276.1|24244.6|0
1721120110000|2024-07-16 08:55:10|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|0
1721120120000|2024-07-16 08:55:20|24278.1|24258.1|24278.1|24258.1|24278.1|24258.1|24278.1|24258.1|0
1721120150000|2024-07-16 08:55:50|24281.1|24261.1|24281.1|24261.1|24281.1|24261.1|24281.1|24261.1|2
1721120160000|2024-07-16 08:56:00|24282.1|24262.1|24279.2|24259.2|24290.6|24262.1|24279.2|24250.6|0
1721120170000|2024-07-16 08:56:10|24278.1|24258.1|24278.1|24258.1|24278.1|24258.1|24278.1|24258.1|1
1721120200000|2024-07-16 08:56:40|24277.1|24257.1|24285.6|24245.6|24285.6|24257.1|24277.1|24245.6|0
1721120210000|2024-07-16 08:56:50|24276.1|24256.1|24276.1|24256.1|24276.1|24256.1|24276.1|24256.1|0
1721120220000|2024-07-16 08:57:00|24277.1|24257.1|24277.1|24257.1|24285.6|24257.1|24277.1|24245.6|0
1721120230000|2024-07-16 08:57:10|24285.6|24245.6|24284.6|24244.6|24285.6|24256.1|24276.1|24244.6|2
1721120240000|2024-07-16 08:57:20|24276.1|24256.1|24277.1|24257.1|24277.1|24257.1|24276.1|24256.1|0
1721120250000|2024-07-16 08:57:30|24278.1|24258.1|24278.1|24258.1|24278.1|24258.1|24278.1|24258.1|1
1721120270000|2024-07-16 08:57:50|24280.6|24260.6|24280.6|24260.6|24280.6|24260.6|24280.6|24260.6|3
1721120280000|2024-07-16 08:58:00|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|0
1721120290000|2024-07-16 08:58:10|24281.7|24261.7|24280.6|24260.6|24281.7|24261.7|24280.6|24260.6|0
1721120300000|2024-07-16 08:58:20|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|1
1721120310000|2024-07-16 08:58:30|24283.1|24263.1|24289.2|24269.2|24289.2|24269.2|24283.1|24263.1|7
1721120320000|2024-07-16 08:58:40|24292.1|24272.1|24292.1|24272.1|24292.1|24272.1|24292.1|24272.1|7
1721120330000|2024-07-16 08:58:50|24293.1|24273.1|24293.5|24273.5|24296|24276|24292.1|24272.1|1
1721120340000|2024-07-16 08:59:00|24292.1|24272.1|24300.6|24260.6|24300.6|24272.1|24292.1|24260.6|1
1721120360000|2024-07-16 08:59:20|24288.1|24268.1|24300.6|24260.6|24300.6|24268.1|24288.1|24259.6|0
1721120370000|2024-07-16 08:59:30|24292.1|24272.1|24290.6|24270.6|24292.1|24272.1|24290.6|24270.6|1
1721120380000|2024-07-16 08:59:40|24289.2|24269.2|24284.2|24264.2|24289.2|24269.2|24284.2|24264.2|1
1721120390000|2024-07-16 08:59:50|24296.7|24256.7|24288.1|24268.1|24296.7|24268.1|24288.1|24256.7|3
1721120400000|2024-07-16 09:00:00|24289.2|24269.2|24289.2|24269.2|24290.6|24270.6|24289.2|24269.2|6
1721120420000|2024-07-16 09:00:20|24290.6|24270.6|24290.6|24270.6|24290.6|24270.6|24290.6|24270.6|1
1721120430000|2024-07-16 09:00:30|24289.2|24269.2|24292.1|24272.1|24300.6|24272.1|24289.2|24260.6|0
1721120440000|2024-07-16 09:00:40|24293.5|24273.5|24295.6|24275.6|24295.6|24275.6|24293.5|24273.5|12
1721120470000|2024-07-16 09:01:10|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|2
1721120480000|2024-07-16 09:01:20|24298.1|24278.1|24298.1|24278.1|24298.1|24278.1|24298.1|24278.1|0
1721120490000|2024-07-16 09:01:30|24296.7|24276.7|24293.1|24273.1|24296.7|24276.7|24293.1|24273.1|1
1721120510000|2024-07-16 09:01:50|24295.6|24275.6|24293.1|24273.1|24295.6|24275.6|24293.1|24273.1|0
1721120520000|2024-07-16 09:02:00|24294.6|24274.6|24297.1|24277.1|24297.1|24277.1|24294.2|24274.2|0
1721120530000|2024-07-16 09:02:10|24298.1|24278.1|24298.1|24278.1|24299.6|24279.6|24298.1|24278.1|38
1721120540000|2024-07-16 09:02:20|24299.6|24279.6|24299.6|24279.6|24299.6|24279.6|24299.6|24279.6|0
1721120550000|2024-07-16 09:02:30|24298.1|24278.1|24293.1|24273.1|24298.1|24278.1|24293.1|24273.1|1
1721120560000|2024-07-16 09:02:40|24301.7|24261.7|24293.1|24273.1|24301.7|24273.1|24292.1|24260.6|1
1721120570000|2024-07-16 09:02:50|24290.2|24270.2|24289.2|24269.2|24290.2|24270.2|24289.2|24269.2|0
1721120580000|2024-07-16 09:03:00|24288.1|24268.1|24288.1|24268.1|24288.1|24268.1|24288.1|24268.1|0
1721120590000|2024-07-16 09:03:10|24285.6|24265.6|24285.6|24265.6|24285.6|24265.6|24285.6|24265.6|2
1721120600000|2024-07-16 09:03:20|||||||||3
1721120610000|2024-07-16 09:03:30|24288.1|24268.1|24285.6|24265.6|24288.1|24268.1|24285.6|24265.6|0
1721120630000|2024-07-16 09:03:50|24287.1|24267.1|24283.1|24263.1|24291.7|24268.1|24279.2|24251.7|3
1721120640000|2024-07-16 09:04:00|24284.2|24264.2|24276.7|24256.7|24284.2|24264.2|24276.7|24256.7|1
1721120650000|2024-07-16 09:04:10|24275.6|24255.6|24275.6|24255.6|24275.6|24255.6|24275.6|24255.6|0
1721120670000|2024-07-16 09:04:30|24273.1|24253.1|24273.1|24253.1|24274.6|24254.6|24273.1|24253.1|0
1721120680000|2024-07-16 09:04:40|24275.6|24255.6|24272.1|24252.1|24275.6|24255.6|24272.1|24252.1|1
1721120700000|2024-07-16 09:05:00|24269.2|24249.2|24261.7|24221.7|24269.2|24249.2|24255.2|24221.7|0
1721120710000|2024-07-16 09:05:10|24253.1|24233.1|24260.6|24220.6|24261.7|24233.1|24253.1|24220.6|0
1721120720000|2024-07-16 09:05:20|24253.1|24233.1|24266|24226|24266|24233.1|24253.1|24226|4
1721120730000|2024-07-16 09:05:30|24270.2|24230.2|24265.6|24245.6|24282.7|24248.1|24265.6|24222.7|0
1721120740000|2024-07-16 09:05:40|||||||||2
1721120760000|2024-07-16 09:06:00|24263.1|24243.1|24263.1|24243.1|24263.1|24243.1|24263.1|24243.1|1
1721120790000|2024-07-16 09:06:30|24261.7|24241.7|24263.1|24243.1|24263.1|24243.1|24261.7|24241.7|1
1721120800000|2024-07-16 09:06:40|24264.2|24244.2|24264.2|24244.2|24264.2|24244.2|24264.2|24244.2|0
1721120810000|2024-07-16 09:06:50|24265.6|24245.6|24265.6|24245.6|24265.6|24245.6|24265.6|24245.6|1
1721120890000|2024-07-16 09:08:10|||||||||7
1721120900000|2024-07-16 09:08:20|24267.1|24247.1|24273.9|24253.9|24273.9|24253.9|24267.1|24247.1|2
1721120910000|2024-07-16 09:08:30|24275.4|24255.4|24293.1|24273.1|24293.1|24273.1|24275.4|24255.4|1
1721120920000|2024-07-16 09:08:40|24290.2|24270.2|24292.1|24272.1|24292.1|24272.1|24290.2|24270.2|1
1721120930000|2024-07-16 09:08:50|24293.1|24273.1|24293.1|24273.1|24293.1|24273.1|24293.1|24273.1|0
1721120940000|2024-07-16 09:09:00|24290.2|24270.2|24284.2|24264.2|24290.2|24270.2|24284.2|24264.2|0
1721120950000|2024-07-16 09:09:10|24292.7|24252.7|24293.1|24253.1|24293.1|24263.1|24283.1|24251.7|0
1721120960000|2024-07-16 09:09:20|24294.6|24254.6|24284.2|24264.2|24295.6|24264.2|24284.2|24254.6|0
1721120970000|2024-07-16 09:09:30|24291.7|24251.7|24294.2|24254.2|24294.2|24254.2|24291.7|24251.7|0
1721120980000|2024-07-16 09:09:40|24283.1|24263.1|24291.7|24251.7|24291.7|24263.1|24282.1|24250.6|0
1721120990000|2024-07-16 09:09:50|24283.1|24263.1|24291.7|24251.7|24291.7|24263.1|24283.1|24251.7|6
1721121000000|2024-07-16 09:10:00|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|0
1721121010000|2024-07-16 09:10:10|24291.7|24251.7|24278.1|24258.1|24291.7|24260.2|24278.1|24251.7|0
1721121040000|2024-07-16 09:10:40|||||||||2
1721121050000|2024-07-16 09:10:50|24294.6|24254.6|24288.5|24268.5|24294.6|24268.5|24288.5|24254.6|2
1721121060000|2024-07-16 09:11:00|24290|24270|24291|24271|24291|24271|24290|24270|0
1721121080000|2024-07-16 09:11:20|||||||||29
1721121100000|2024-07-16 09:11:40|||||||||1
1721121110000|2024-07-16 09:11:50|24289.6|24269.6|24289.6|24269.6|24291|24271|24288.5|24268.5|2
1721121120000|2024-07-16 09:12:00|24288.5|24268.5|24288.5|24268.5|24288.5|24268.5|24288.5|24268.5|0
1721121170000|2024-07-16 09:12:50|24290|24270|24289.6|24269.6|24290|24270|24289.6|24269.6|1
1721121180000|2024-07-16 09:13:00|24288.5|24268.5|24285.6|24265.6|24289.6|24269.6|24284.6|24264.6|1
1721121200000|2024-07-16 09:13:20|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|5
1721121210000|2024-07-16 09:13:30|24288.1|24268.1|24288.1|24268.1|24288.1|24268.1|24288.1|24268.1|1
1721121240000|2024-07-16 09:14:00|24289.6|24269.6|24289.6|24269.6|24289.6|24269.6|24289.6|24269.6|0
1721121250000|2024-07-16 09:14:10|||||||||2
1721121300000|2024-07-16 09:15:00|24288.1|24268.1|24280.6|24260.6|24288.1|24268.1|24280.6|24260.6|2
1721121320000|2024-07-16 09:15:20|||||||||3
1721121340000|2024-07-16 09:15:40|24283.1|24263.1|24285.6|24265.6|24285.6|24265.6|24283.1|24263.1|1
1721121360000|2024-07-16 09:16:00|24284.6|24264.6|24285.6|24265.6|24285.6|24265.6|24283.1|24263.1|1
1721121390000|2024-07-16 09:16:30|24284.1|24264.1|24275.6|24255.6|24284.1|24264.1|24274.1|24254.1|3
1721121400000|2024-07-16 09:16:40|||||||||1
1721121410000|2024-07-16 09:16:50|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|0
1721121420000|2024-07-16 09:17:00|24275.6|24255.6|24275.6|24255.6|24275.6|24255.6|24275.6|24255.6|1
1721121430000|2024-07-16 09:17:10|24274.1|24254.1|24269.1|24249.1|24275.6|24255.6|24269.1|24249.1|4
1721121440000|2024-07-16 09:17:20|24270.6|24250.6|24270.6|24250.6|24270.6|24250.6|24270.6|24250.6|0
1721121460000|2024-07-16 09:17:40|24280|24260|24285.6|24265.6|24285.6|24265.6|24280|24260|7
1721121480000|2024-07-16 09:18:00|24282.1|24262.1|24283.1|24263.1|24283.1|24263.1|24282.1|24262.1|2
1721121490000|2024-07-16 09:18:10|24281.6|24261.6|24280.6|24260.6|24283.1|24263.1|24280.6|24260.6|0
1721121500000|2024-07-16 09:18:20|||||||||3
1721121510000|2024-07-16 09:18:30|24279.1|24259.1|24279.6|24259.6|24279.6|24259.6|24278.1|24258.1|1
1721121520000|2024-07-16 09:18:40|24282.1|24262.1|24283.1|24263.1|24283.1|24263.1|24282.1|24262.1|1
1721121530000|2024-07-16 09:18:50|24286|24266|24290|24270|24290|24270|24286|24266|49
1721121560000|2024-07-16 09:19:20|24291.4|24271.4|24291.4|24271.4|24291.4|24271.4|24291.4|24271.4|3
1721121580000|2024-07-16 09:19:40|24290|24270|24290|24270|24290|24270|24287.5|24267.5|2
1721121600000|2024-07-16 09:20:00|24287.5|24267.5|24290|24270|24290|24270|24287.5|24267.5|2
1721121630000|2024-07-16 09:20:30|24287.5|24267.5|24287.5|24267.5|24287.5|24267.5|24287.5|24267.5|1
1721121660000|2024-07-16 09:21:00|24284.5|24264.5|24284.5|24264.5|24284.5|24264.5|24284.5|24264.5|2
1721121670000|2024-07-16 09:21:10|24283.5|24263.5|24280|24260|24283.5|24263.5|24278.5|24258.5|12
1721121690000|2024-07-16 09:21:30|24281|24261|24281|24261|24281|24261|24281|24261|0
1721121700000|2024-07-16 09:21:40|24278.5|24258.5|24278.5|24258.5|24280|24260|24278.5|24258.5|1
1721121730000|2024-07-16 09:22:10|24280|24260|24281|24261|24281|24261|24280|24260|0
1721121760000|2024-07-16 09:22:40|24278.5|24258.5|24279.5|24259.5|24281|24261|24278.5|24258.5|0
1721121780000|2024-07-16 09:23:00|24281|24261|24278.5|24258.5|24281|24261|24278.5|24258.5|0
1721121800000|2024-07-16 09:23:20|24286|24266|24286|24266|24286|24266|24286|24266|7
1721121820000|2024-07-16 09:23:40|24287.5|24267.5|24287.5|24267.5|24287.5|24267.5|24287.5|24267.5|0
1721121830000|2024-07-16 09:23:50|24287|24267|24286|24266|24287|24267|24286|24266|0
1721121840000|2024-07-16 09:24:00|24284.5|24264.5|24283.5|24263.5|24284.5|24264.5|24283.5|24263.5|0
1721121850000|2024-07-16 09:24:10|24286|24266|24286|24266|24286|24266|24286|24266|0
1721121860000|2024-07-16 09:24:20|24285|24265|24283.5|24263.5|24285|24265|24283.5|24263.5|3
1721121880000|2024-07-16 09:24:40|24293.7|24233.7|24273.5|24253.5|24293.7|24253.9|24271|24233.7|18
1721121890000|2024-07-16 09:24:50|24272|24252|24271|24251|24272|24252|24271|24251|3
1721121960000|2024-07-16 09:26:00|24270|24250|24261|24241|24270|24250|24261|24241|1
1721122020000|2024-07-16 09:27:00|24276.4|24236.4|24276.4|24236.4|24276.4|24236.4|24276.4|24236.4|1
1721122030000|2024-07-16 09:27:10|24272.9|24252.9|24278.5|24258.5|24278.5|24258.5|24272.9|24252.9|1
1721122070000|2024-07-16 09:27:50|||||||||2
1721122080000|2024-07-16 09:28:00|24281|24261|24281|24261|24281|24261|24281|24261|3
1721122110000|2024-07-16 09:28:30|||||||||3
1721122120000|2024-07-16 09:28:40|||||||||3
1721122140000|2024-07-16 09:29:00|||||||||2
1721122160000|2024-07-16 09:29:20|24274.5|24254.5|24268.5|24248.5|24274.5|24254.5|24268.5|24248.5|1
1721122180000|2024-07-16 09:29:40|24265.6|24245.6|24262.4|24242.4|24265.6|24245.6|24261|24241|0
1721122190000|2024-07-16 09:29:50|24261|24241|24259.5|24239.5|24269.5|24241|24259.5|24229.5|0
1721122200000|2024-07-16 09:30:00|24261|24241|24257|24237|24269.5|24241|24257|24229.5|3
1721122280000|2024-07-16 09:31:20|24271|24251|24271|24251|24271|24251|24271|24251|9
1721122290000|2024-07-16 09:31:30|24272.4|24252.4|24271|24251|24273.5|24253.5|24271|24251|36
1721122310000|2024-07-16 09:31:50|||||||||1
1721122320000|2024-07-16 09:32:00|24273.1|24253.1|24276|24256|24276|24256|24273.1|24253.1|3
1721122330000|2024-07-16 09:32:10|24277.4|24257.4|24276|24256|24278.5|24258.5|24273.5|24253.5|5
1721122340000|2024-07-16 09:32:20|24277.4|24257.4|24276.4|24256.4|24278.5|24258.5|24276.4|24256.4|3
1721122350000|2024-07-16 09:32:30|24278.5|24258.5|24278.5|24258.5|24278.5|24258.5|24278.5|24258.5|1
1721122370000|2024-07-16 09:32:50|24291.2|24271.2|24302.9|24282.9|24302.9|24282.9|24291.2|24271.2|5
1721122380000|2024-07-16 09:33:00|24305.8|24285.8|24312.4|24292.4|24312.4|24292.4|24305.8|24285.8|9
1721122410000|2024-07-16 09:33:30|24331|24311|24351|24331|24357.4|24337.4|24331|24311|11
1721122420000|2024-07-16 09:33:40|24352.4|24332.4|24346|24326|24353.5|24333.5|24346|24326|0
1721122430000|2024-07-16 09:33:50|24343.5|24323.5|24342|24322|24343.5|24323.5|24342|24322|4
1721122440000|2024-07-16 09:34:00|24336|24316|24331|24311|24336|24316|24331|24311|1
1721122450000|2024-07-16 09:34:10|24332.4|24312.4|24333.5|24313.5|24333.5|24313.5|24332|24312|2
1721122460000|2024-07-16 09:34:20|24334.5|24314.5|24333.5|24313.5|24334.9|24314.9|24333.5|24313.5|3
1721122480000|2024-07-16 09:34:40|24331|24311|24331|24311|24331|24311|24331|24311|3
1721122490000|2024-07-16 09:34:50|||||||||1
1721122500000|2024-07-16 09:35:00|24329.5|24309.5|24329.5|24309.5|24329.5|24309.5|24329.5|24309.5|0
1721122510000|2024-07-16 09:35:10|24328.5|24308.5|24331|24311|24332|24312|24328.5|24308.5|2
1721122520000|2024-07-16 09:35:20|24332.4|24312.4|24333.5|24313.5|24333.5|24313.5|24332.4|24312.4|0
1721122530000|2024-07-16 09:35:30|24332|24312|24331|24311|24332|24312|24331|24311|0
1721122550000|2024-07-16 09:35:50|24332.4|24312.4|24333.5|24313.5|24333.5|24313.5|24331|24311|0
1721122560000|2024-07-16 09:36:00|||||||||1
1721122570000|2024-07-16 09:36:10|24332|24312|24333.5|24313.5|24333.5|24313.5|24331|24311|1
1721122600000|2024-07-16 09:36:40|||||||||1
1721122610000|2024-07-16 09:36:50|24336|24316|24353.5|24333.5|24353.5|24333.5|24336|24316|23
1721122620000|2024-07-16 09:37:00|24360.6|24320.6|24341|24321|24360.6|24329.9|24341|24318.5|4
1721122630000|2024-07-16 09:37:10|||||||||1
1721122640000|2024-07-16 09:37:20|||||||||1
1721122660000|2024-07-16 09:37:40|24348.5|24308.5|24348.5|24308.5|24348.5|24308.5|24348.5|24308.5|0
1721122680000|2024-07-16 09:38:00|24337|24317|24329.9|24309.9|24337|24317|24329.9|24309.9|1
1721122700000|2024-07-16 09:38:20|24328.9|24308.9|24306.6|24286.6|24328.9|24308.9|24306.6|24286.6|4
1721122710000|2024-07-16 09:38:30|24313.7|24273.7|24282|24262|24313.7|24283.7|24282|24262|1
1721122720000|2024-07-16 09:38:40|24283.5|24263.5|24283.5|24263.5|24283.5|24263.5|24283.5|24263.5|2
1721122750000|2024-07-16 09:39:10|24282|24262|24281|24261|24282|24262|24281|24261|0
1721122780000|2024-07-16 09:39:40|24279.5|24259.5|24281|24261|24281|24261|24279.5|24259.5|1
1721122790000|2024-07-16 09:39:50|24282.4|24262.4|24283.5|24263.5|24283.5|24263.5|24282.4|24262.4|1
1721122800000|2024-07-16 09:40:00|24286|24266|24306|24286|24306|24286|24286|24266|1
1721122810000|2024-07-16 09:40:10|24303.1|24283.1|24301|24281|24303.1|24283.1|24301|24281|0
1721122830000|2024-07-16 09:40:30|24299.5|24279.5|24299.5|24279.5|24299.5|24279.5|24299.5|24279.5|0
1721122840000|2024-07-16 09:40:40|24298.5|24278.5|24298.5|24278.5|24298.5|24278.5|24298.5|24278.5|0
1721122870000|2024-07-16 09:41:10|24297|24277|24297|24277|24297|24277|24297|24277|0
1721122880000|2024-07-16 09:41:20|24298.5|24278.5|24298.5|24278.5|24298.5|24278.5|24298.5|24278.5|0
1721122900000|2024-07-16 09:41:40|24293.5|24273.5|24297|24277|24297|24277|24293.5|24273.5|0
1721122930000|2024-07-16 09:42:10|24298.5|24278.5|24298.5|24278.5|24298.5|24278.5|24298.5|24278.5|0
1721122980000|2024-07-16 09:43:00|24301.4|24281.4|24309.9|24289.9|24309.9|24289.9|24301.4|24281.4|1
1721122990000|2024-07-16 09:43:10|24312|24292|24312|24292|24312|24292|24312|24292|0
1721123010000|2024-07-16 09:43:30|24311|24291|24312|24292|24312|24292|24311|24291|0
1721123030000|2024-07-16 09:43:50|24323.5|24283.5|24311|24291|24323.5|24292|24311|24283.5|3
1721123040000|2024-07-16 09:44:00|24318.5|24278.5|24307|24287|24318.5|24287|24307|24278.5|0
1721123060000|2024-07-16 09:44:20|24306|24286|24306|24286|24306|24286|24306|24286|0
1721123080000|2024-07-16 09:44:40|24304.5|24284.5|24303.5|24283.5|24304.5|24284.5|24303.5|24283.5|1
1721123120000|2024-07-16 09:45:20|24306|24286|24317.4|24277.4|24318.9|24286|24306|24277.4|0
1721123130000|2024-07-16 09:45:30|24318.5|24278.5|24319.5|24279.5|24319.9|24279.9|24318.5|24278.5|0
1721123170000|2024-07-16 09:46:10|24318.5|24278.5|24318.5|24278.5|24318.5|24278.5|24318.5|24278.5|0
1721123190000|2024-07-16 09:46:30|24319.5|24279.5|24319.5|24279.5|24319.5|24279.5|24319.5|24279.5|0
1721123200000|2024-07-16 09:46:40|24306|24286|24306|24286|24306|24286|24306|24286|0
1721123230000|2024-07-16 09:47:10|24308.5|24288.5|24308.5|24288.5|24308.5|24288.5|24308.5|24288.5|0
1721123250000|2024-07-16 09:47:30|24311|24291|24311|24291|24311|24291|24311|24291|1
1721123270000|2024-07-16 09:47:50|24322.4|24282.4|24322.4|24282.4|24322.4|24282.4|24322.4|24282.4|0
1721123280000|2024-07-16 09:48:00|24323.4|24283.4|24330.9|24310.9|24330.9|24310.9|24318.4|24283.4|1
1721123360000|2024-07-16 09:49:20|24332.4|24312.4|24345.9|24325.9|24347.4|24325.9|24332.4|24307.4|0
1721123370000|2024-07-16 09:49:30|24347|24327|24334.1|24314.1|24347|24327|24334.1|24314.1|4
1721123380000|2024-07-16 09:49:40|24332|24312|24332|24312|24332|24312|24332|24312|0
1721123400000|2024-07-16 09:50:00|24328.4|24308.4|24328.4|24308.4|24328.4|24308.4|24328.4|24308.4|2
1721123410000|2024-07-16 09:50:10|24325.9|24305.9|24324.9|24304.9|24325.9|24305.9|24323.4|24303.4|23
1721123430000|2024-07-16 09:50:30|24325.9|24305.9|24343.4|24323.4|24353.4|24323.4|24325.9|24305.9|0
1721123440000|2024-07-16 09:50:40|24340.9|24320.9|24340.9|24320.9|24340.9|24320.9|24340.9|24320.9|0
1721123460000|2024-07-16 09:51:00|24352.4|24312.4|24345.9|24325.9|24354.5|24325.9|24342|24312.4|8
1721123480000|2024-07-16 09:51:20|24357.4|24317.4|24353.2|24333.2|24358.4|24333.2|24345.9|24317.4|26
1721123490000|2024-07-16 09:51:30|24354.3|24334.3|24357.4|24337.4|24357.4|24337.4|24354.3|24334.3|1
1721123510000|2024-07-16 09:51:50|24359.9|24339.9|24361.4|24341.4|24361.4|24341.4|24359.9|24339.9|5
1721123550000|2024-07-16 09:52:30|24355.9|24335.9|24354.9|24334.9|24355.9|24335.9|24354.9|24334.9|2
1721123580000|2024-07-16 09:53:00|24359.9|24339.9|24359.9|24339.9|24359.9|24339.9|24359.9|24339.9|2
1721123610000|2024-07-16 09:53:30|24358.9|24338.9|24358.9|24338.9|24358.9|24338.9|24358.9|24338.9|0
1721123620000|2024-07-16 09:53:40|24359.9|24339.9|24359.9|24339.9|24359.9|24339.9|24359.9|24339.9|0
1721123700000|2024-07-16 09:55:00|24367.4|24327.4|24347.4|24327.4|24369.9|24339.9|24347.4|24327.4|0
1721123730000|2024-07-16 09:55:30|24349.9|24329.9|24349.9|24329.9|24349.9|24329.9|24349.9|24329.9|1
1721123740000|2024-07-16 09:55:40|24352|24332|24352|24332|24352|24332|24352|24332|0
1721123770000|2024-07-16 09:56:10|24353|24333|24353|24333|24353|24333|24353|24333|0
1721123790000|2024-07-16 09:56:30|24352|24332|24353.4|24333.4|24353.4|24333.4|24352|24332|0
1721123800000|2024-07-16 09:56:40|24357.8|24337.8|24359.9|24339.9|24359.9|24339.9|24357.8|24337.8|1
1721123840000|2024-07-16 09:57:20|24352|24332|24352|24332|24352|24332|24352|24332|2
1721123850000|2024-07-16 09:57:30|24348.8|24328.8|24348.8|24328.8|24348.8|24328.8|24348.8|24328.8|0
1721123900000|2024-07-16 09:58:20|24347.4|24327.4|24347.8|24327.8|24347.8|24327.8|24346.3|24326.3|0
1721123920000|2024-07-16 09:58:40|24346.3|24326.3|24347.8|24327.8|24347.8|24327.8|24345.3|24325.3|0
1721123930000|2024-07-16 09:58:50|24346.3|24326.3|24348.8|24328.8|24348.8|24328.8|24345.3|24325.3|0
1721123940000|2024-07-16 09:59:00|24347.8|24327.8|24343.8|24323.8|24347.8|24327.8|24343.8|24323.8|1
1721123980000|2024-07-16 09:59:40|24345.3|24325.3|24346.3|24326.3|24346.3|24326.3|24345.3|24325.3|0
1721123990000|2024-07-16 09:59:50|||||||||1
1721124000000|2024-07-16 10:00:00|24344.9|24324.9|24344.9|24324.9|24344.9|24324.9|24344.9|24324.9|0
1721124010000|2024-07-16 10:00:10|24346.3|24326.3|24344.9|24324.9|24346.3|24326.3|24344.9|24324.9|0
1721124020000|2024-07-16 10:00:20|24343.8|24323.8|24340.9|24320.9|24352.4|24323.8|24340.9|24312.4|1
1721124040000|2024-07-16 10:00:40|24349.5|24309.5|24347.4|24307.4|24349.5|24309.5|24347.4|24307.4|0
1721124070000|2024-07-16 10:01:10|24334.5|24314.5|24308.8|24288.8|24334.5|24314.5|24308.8|24288.8|2
1721124140000|2024-07-16 10:02:20|24305.9|24285.9|24303.8|24283.8|24305.9|24285.9|24303.8|24283.8|1
1721124150000|2024-07-16 10:02:30|24300.9|24280.9|24298.8|24278.8|24300.9|24280.9|24298.8|24278.8|0
1721124160000|2024-07-16 10:02:40|||||||||1
1721124270000|2024-07-16 10:04:30|24293.8|24273.8|24293.8|24273.8|24293.8|24273.8|24293.8|24273.8|0
1721124280000|2024-07-16 10:04:40|24296.3|24276.3|24331.3|24311.3|24333.8|24312.8|24296.3|24263.6|3
1721124290000|2024-07-16 10:04:50|24331.7|24311.7|24332.8|24312.8|24332.8|24312.8|24331.7|24311.7|0
1721124310000|2024-07-16 10:05:10|24332.4|24312.4|24321.3|24301.3|24332.4|24312.4|24321.3|24301.3|2
1721124320000|2024-07-16 10:05:20|24319.9|24299.9|24313.8|24293.8|24319.9|24299.9|24313.8|24293.8|1
1721124330000|2024-07-16 10:05:30|24325.3|24285.3|24330.7|24310.7|24334.9|24310.7|24325.3|24285.3|1
1721124340000|2024-07-16 10:05:40|24333.8|24313.8|24361.3|24321.3|24361.3|24321.3|24333.8|24313.8|1
1721124350000|2024-07-16 10:05:50|24349.9|24329.9|24362.4|24322.4|24362.4|24329.9|24348.8|24322.4|1
1721124410000|2024-07-16 10:06:50|24350.9|24330.9|24357.4|24317.4|24357.4|24330.9|24350.9|24317.4|0
1721124440000|2024-07-16 10:07:20|24353.4|24313.4|24335.9|24315.9|24353.4|24315.9|24335.9|24308.8|1
1721124450000|2024-07-16 10:07:30|24333.8|24313.8|24333.8|24313.8|24333.8|24313.8|24333.8|24313.8|0
1721124470000|2024-07-16 10:07:50|24332.4|24312.4|24332.4|24312.4|24332.4|24312.4|24332.4|24312.4|3
1721124480000|2024-07-16 10:08:00|24331.3|24311.3|24331.3|24311.3|24331.3|24311.3|24331.3|24311.3|0
1721124500000|2024-07-16 10:08:20|24323.8|24303.8|24323.8|24303.8|24323.8|24303.8|24323.8|24303.8|0
1721124540000|2024-07-16 10:09:00|||||||||1
1721124550000|2024-07-16 10:09:10|24325.3|24305.3|24328.8|24308.8|24328.8|24308.8|24325.3|24305.3|0
1721124560000|2024-07-16 10:09:20|24330.3|24310.3|24331.3|24311.3|24331.3|24311.3|24330.3|24310.3|0
1721124570000|2024-07-16 10:09:30|24332.8|24312.8|24339.9|24319.9|24352.8|24322.8|24332.8|24311.3|2
1721124580000|2024-07-16 10:09:40|24340.9|24320.9|24343.4|24323.4|24343.4|24323.4|24340.9|24320.9|0
1721124590000|2024-07-16 10:09:50|||||||||1
1721124630000|2024-07-16 10:10:30|24342.4|24322.4|24342.4|24322.4|24342.4|24322.4|24342.4|24322.4|1
1721124640000|2024-07-16 10:10:40|24343.4|24323.4|24340.9|24320.9|24343.4|24323.4|24340.9|24320.9|2
1721124650000|2024-07-16 10:10:50|24342.4|24322.4|24343.4|24323.4|24343.4|24323.4|24342.4|24322.4|0
1721124670000|2024-07-16 10:11:10|24340.9|24320.9|24340.9|24320.9|24340.9|24320.9|24340.9|24320.9|0
1721124700000|2024-07-16 10:11:40|24338.4|24318.4|24338.4|24318.4|24338.4|24318.4|24338.4|24318.4|0
1721124730000|2024-07-16 10:12:10|24339.9|24319.9|24340.9|24320.9|24340.9|24320.9|24339.9|24319.9|7
1721124780000|2024-07-16 10:13:00|24342.4|24322.4|24343.4|24323.4|24343.4|24323.4|24342.4|24322.4|0
1721124800000|2024-07-16 10:13:20|24349.9|24329.9|24352.4|24332.4|24352.4|24332.4|24349.9|24329.9|9
1721124830000|2024-07-16 10:13:50|24349.9|24329.9|24352.4|24332.4|24352.4|24332.4|24349.9|24329.9|2
1721124850000|2024-07-16 10:14:10|24368.8|24348.8|24368.8|24348.8|24368.8|24348.8|24368.8|24348.8|1
1721124860000|2024-07-16 10:14:20|24370.9|24350.9|24372.4|24352.4|24372.4|24352.4|24370.9|24350.9|1
1721124870000|2024-07-16 10:14:30|24370.9|24350.9|24373.4|24353.4|24373.4|24353.4|24370.9|24350.9|0
1721124880000|2024-07-16 10:14:40|24371.9|24351.9|24369.4|24349.4|24371.9|24351.9|24369.4|24349.4|2
1721124890000|2024-07-16 10:14:50|24368.4|24348.4|24368.4|24348.4|24368.4|24348.4|24368.4|24348.4|2
1721124910000|2024-07-16 10:15:10|24371.9|24351.9|24371.9|24351.9|24371.9|24351.9|24371.9|24351.9|1
1721124930000|2024-07-16 10:15:30|24378.4|24338.4|24359.9|24339.9|24379.4|24346.9|24359.9|24338.4|10
1721124940000|2024-07-16 10:15:40|24359.8|24339.8|24358.4|24338.4|24359.8|24339.8|24358.4|24338.4|0
1721124980000|2024-07-16 10:16:20|24356.9|24336.9|24355.9|24335.9|24358.4|24338.4|24353|24333|1
1721124990000|2024-07-16 10:16:30|24356.9|24336.9|24355.5|24335.5|24356.9|24336.9|24353|24333|0
1721125000000|2024-07-16 10:16:40|24354.4|24334.4|24354.4|24334.4|24354.4|24334.4|24354.4|24334.4|0
1721125010000|2024-07-16 10:16:50|24353|24333|24353|24333|24353|24333|24353|24333|0
1721125030000|2024-07-16 10:17:10|24354.8|24334.8|24358.4|24338.4|24358.4|24338.4|24354.8|24334.8|0
1721125050000|2024-07-16 10:17:30|24355.5|24335.5|24354.4|24334.4|24355.5|24335.5|24354.4|24334.4|0
1721125080000|2024-07-16 10:18:00|24355.9|24335.9|24355.9|24335.9|24355.9|24335.9|24355.9|24335.9|0
1721125090000|2024-07-16 10:18:10|24354|24334|24351.9|24331.9|24354|24334|24351.9|24331.9|0
1721125100000|2024-07-16 10:18:20|24356.9|24336.9|24347.3|24327.3|24356.9|24336.9|24347.3|24327.3|0
1721125110000|2024-07-16 10:18:30|24348.8|24328.8|24351.9|24331.9|24363.4|24331.9|24348.8|24320.9|3
1721125130000|2024-07-16 10:18:50|24363.4|24323.4|24363.4|24323.4|24363.4|24323.4|24363.4|24323.4|0
1721125140000|2024-07-16 10:19:00|24351.9|24331.9|24350.9|24330.9|24351.9|24331.9|24350.9|24330.9|0
1721125150000|2024-07-16 10:19:10|24362.3|24322.3|24364.4|24324.4|24364.4|24324.4|24362.3|24322.3|0
1721125160000|2024-07-16 10:19:20|24355.9|24335.9|24369.4|24329.4|24371.9|24335.9|24355.9|24328.4|2
1721125180000|2024-07-16 10:19:40|24356.9|24336.9|24369.4|24329.4|24369.4|24336.9|24356.9|24328.4|2
1721125190000|2024-07-16 10:19:50|24360.9|24340.9|24360.9|24340.9|24360.9|24340.9|24360.9|24340.9|3
1721125200000|2024-07-16 10:20:00|24369.4|24329.4|24355.9|24335.9|24369.4|24338|24355.9|24329.4|1
1721125210000|2024-07-16 10:20:10|24348.4|24328.4|24348.4|24328.4|24348.4|24328.4|24348.4|24328.4|3
1721125220000|2024-07-16 10:20:20|24342.6|24322.6|24342.6|24322.6|24342.6|24322.6|24342.6|24322.6|5
1721125230000|2024-07-16 10:20:30|24338.4|24318.4|24315.9|24295.9|24338.4|24318.4|24315.9|24295.9|0
1721125240000|2024-07-16 10:20:40|24323.4|24283.4|24323.4|24283.4|24323.4|24283.4|24323.4|24283.4|2
1721125250000|2024-07-16 10:20:50|24311.9|24291.9|24319.4|24279.4|24319.4|24291.9|24310.9|24279.4|1
1721125260000|2024-07-16 10:21:00|24310.9|24290.9|24310.9|24290.9|24310.9|24290.9|24310.9|24290.9|3
1721125270000|2024-07-16 10:21:10|||||||||1
1721125290000|2024-07-16 10:21:30|24318.4|24298.4|24318.4|24298.4|24318.4|24298.4|24318.4|24298.4|6
1721125300000|2024-07-16 10:21:40|24319.8|24299.8|24318.4|24298.4|24320.9|24300.9|24318.4|24298.4|0
1721125310000|2024-07-16 10:21:50|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|10
1721125330000|2024-07-16 10:22:10|24313|24293|24305.9|24285.9|24313|24293|24305.9|24285.9|0
1721125350000|2024-07-16 10:22:30|24310.9|24290.9|24310.9|24290.9|24310.9|24290.9|24310.9|24290.9|29
1721125360000|2024-07-16 10:22:40|24309.4|24289.4|24309.8|24289.8|24310.9|24290.9|24308.4|24288.4|3
1721125370000|2024-07-16 10:22:50|24305.5|24285.5|24299|24279|24305.5|24285.5|24299|24279|19
1721125390000|2024-07-16 10:23:10|24300.5|24280.5|24297.6|24277.6|24300.5|24280.5|24297.6|24277.6|0
1721125400000|2024-07-16 10:23:20|24299|24279|24301.5|24281.5|24301.5|24281.5|24299|24279|0
1721125410000|2024-07-16 10:23:30|24300.1|24280.1|24300.1|24280.1|24300.1|24280.1|24300.1|24280.1|0
1721125430000|2024-07-16 10:23:50|24301.5|24281.5|24301.5|24281.5|24301.5|24281.5|24301.5|24281.5|0
1721125440000|2024-07-16 10:24:00|24311.7|24291.7|24318|24298|24318|24298|24311.7|24291.7|3
1721125450000|2024-07-16 10:24:10|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|1
1721125470000|2024-07-16 10:24:30|24323|24303|24323|24303|24323|24303|24323|24303|0
1721125510000|2024-07-16 10:25:10|24321.5|24301.5|24321.5|24301.5|24323|24303|24321.5|24301.5|0
1721125520000|2024-07-16 10:25:20|24323|24303|24323|24303|24323|24303|24323|24303|1
1721125560000|2024-07-16 10:26:00|24321.5|24301.5|24316.9|24296.9|24321.5|24301.5|24316.9|24296.9|0
1721125590000|2024-07-16 10:26:30|24315.5|24295.5|24316.9|24296.9|24316.9|24296.9|24314.4|24294.4|0
1721125610000|2024-07-16 10:26:50|24315.5|24295.5|24314.4|24294.4|24315.5|24295.5|24314.4|24294.4|0
1721125620000|2024-07-16 10:27:00|24316.9|24296.9|24314|24294|24316.9|24296.9|24314|24294|0
1721125630000|2024-07-16 10:27:10|24313|24293|24313|24293|24313|24293|24313|24293|0
1721125640000|2024-07-16 10:27:20|24314.4|24294.4|24315.5|24295.5|24315.5|24295.5|24314.4|24294.4|4
1721125650000|2024-07-16 10:27:30|24313|24293|24313|24293|24315.5|24295.5|24313|24293|0
1721125660000|2024-07-16 10:27:40|24308|24288|24308|24288|24319.4|24288|24308|24278|2
1721125670000|2024-07-16 10:27:50|24311.9|24291.9|24313.4|24293.4|24313.4|24293.4|24311.9|24291.9|1
1721125680000|2024-07-16 10:28:00|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|0
1721125710000|2024-07-16 10:28:30|||||||||5
1721125720000|2024-07-16 10:28:40|24311.9|24291.9|24313.4|24293.4|24313.4|24293.4|24311.9|24291.9|1
1721125740000|2024-07-16 10:29:00|24314.4|24294.4|24308|24288|24318.4|24298.4|24308|24288|12
1721125750000|2024-07-16 10:29:10|24304.4|24284.4|24313.4|24273.4|24314.4|24284.4|24304.4|24273.4|0
1721125790000|2024-07-16 10:29:50|24301.9|24281.9|24296.9|24276.9|24301.9|24281.9|24296.9|24276.9|0
1721125830000|2024-07-16 10:30:30|24298.4|24278.4|24298.4|24278.4|24298.4|24278.4|24298.4|24278.4|0
1721125840000|2024-07-16 10:30:40|24296.9|24276.9|24296.9|24276.9|24296.9|24276.9|24296.9|24276.9|0
1721125850000|2024-07-16 10:30:50|24298.4|24278.4|24296.9|24276.9|24298.4|24278.4|24296.9|24276.9|0
1721125860000|2024-07-16 10:31:00|24298.4|24278.4|24298.4|24278.4|24298.4|24278.4|24296.9|24276.9|0
1721125870000|2024-07-16 10:31:10|24295.5|24275.5|24294.4|24274.4|24295.5|24275.5|24294.4|24274.4|0
1721125900000|2024-07-16 10:31:40|24298.4|24278.4|24299.8|24279.8|24299.8|24279.8|24298.4|24278.4|2
1721125940000|2024-07-16 10:32:20|24311.3|24271.3|24300.9|24280.9|24312.3|24280.9|24300.9|24271.3|0
1721125950000|2024-07-16 10:32:30|24312.3|24272.3|24312.3|24272.3|24312.3|24272.3|24312.3|24272.3|0
1721125960000|2024-07-16 10:32:40|24313.4|24273.4|24314.4|24274.4|24314.4|24274.4|24313.4|24273.4|0
1721125980000|2024-07-16 10:33:00|24315.9|24275.9|24316.9|24276.9|24316.9|24276.9|24315.9|24275.9|0
1721126000000|2024-07-16 10:33:20|24304|24284|24304|24284|24304|24284|24304|24284|1
1721126010000|2024-07-16 10:33:30|24302.9|24282.9|24312.9|24272.9|24314.4|24282.9|24302.9|24272.9|0
1721126020000|2024-07-16 10:33:40|24314.4|24274.4|24318.4|24278.4|24318.4|24278.4|24314.4|24274.4|0
1721126030000|2024-07-16 10:33:50|24311.9|24291.9|24311.9|24291.9|24311.9|24291.9|24311.9|24291.9|0
1721126080000|2024-07-16 10:34:40|24316.9|24296.9|24316.9|24296.9|24316.9|24296.9|24316.9|24296.9|0
1721126090000|2024-07-16 10:34:50|24329.4|24289.4|24329.4|24289.4|24329.4|24289.4|24329.4|24289.4|0
1721126130000|2024-07-16 10:35:30|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|1
1721126160000|2024-07-16 10:36:00|24315.9|24295.9|24315.9|24295.9|24315.9|24295.9|24315.9|24295.9|1
1721126170000|2024-07-16 10:36:10|24317.3|24297.3|24315.9|24295.9|24317.3|24297.3|24315.9|24295.9|0
1721126210000|2024-07-16 10:36:50|24312.9|24292.9|24309.4|24289.4|24312.9|24292.9|24309.4|24289.4|0
1721126220000|2024-07-16 10:37:00|24306.9|24286.9|24301.9|24281.9|24306.9|24286.9|24301.9|24281.9|1
1721126230000|2024-07-16 10:37:10|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|0
1721126250000|2024-07-16 10:37:30|24297.9|24277.9|24301.5|24261.5|24301.5|24277.9|24292.9|24261.5|0
1721126260000|2024-07-16 10:37:40|24299.4|24259.4|24299.4|24259.4|24299.4|24259.4|24299.4|24259.4|0
1721126270000|2024-07-16 10:37:50|24287.9|24267.9|24282.9|24262.9|24287.9|24267.9|24282.9|24262.9|1
1721126310000|2024-07-16 10:38:30|24277.7|24257.7|24266.9|24246.9|24277.7|24257.7|24266.9|24246.9|3
1721126320000|2024-07-16 10:38:40|24265.8|24245.8|24264.4|24244.4|24265.8|24245.8|24264.4|24244.4|0
1721126330000|2024-07-16 10:38:50|24263.3|24243.3|24263.3|24243.3|24263.3|24243.3|24263.3|24243.3|0
1721126340000|2024-07-16 10:39:00|24261.9|24241.9|24260.8|24240.8|24261.9|24241.9|24260.8|24240.8|0
1721126350000|2024-07-16 10:39:10|24258.3|24238.3|24258.3|24238.3|24258.3|24238.3|24258.3|24238.3|1
1721126360000|2024-07-16 10:39:20|24259.4|24239.4|24259.4|24239.4|24259.4|24239.4|24259.4|24239.4|3
1721126370000|2024-07-16 10:39:30|24263.8|24243.8|24266.9|24246.9|24266.9|24246.9|24263.8|24243.8|0
1721126410000|2024-07-16 10:40:10|24265.4|24245.4|24265.4|24245.4|24265.4|24245.4|24265.4|24245.4|1
1721126430000|2024-07-16 10:40:30|24264.4|24244.4|24264.4|24244.4|24264.4|24244.4|24264.4|24244.4|0
1721126440000|2024-07-16 10:40:40|24260.4|24240.4|24260.4|24240.4|24260.4|24240.4|24260.4|24240.4|1
1721126450000|2024-07-16 10:40:50|24259.4|24239.4|24257.9|24237.9|24259.4|24239.4|24257.9|24237.9|0
1721126470000|2024-07-16 10:41:10|24256.9|24236.9|24256.9|24236.9|24256.9|24236.9|24256.9|24236.9|0
1721126480000|2024-07-16 10:41:20|24255.4|24235.4|24254.4|24234.4|24255.4|24235.4|24254.4|24234.4|2
1721126490000|2024-07-16 10:41:30|24255.8|24235.8|24259.4|24239.4|24259.4|24239.4|24255.8|24235.8|0
1721126500000|2024-07-16 10:41:40|24263.3|24243.3|24263.3|24243.3|24263.3|24243.3|24263.3|24243.3|1
1721126530000|2024-07-16 10:42:10|24264.4|24244.4|24269.4|24249.4|24269.4|24249.4|24264.4|24244.4|0
1721126540000|2024-07-16 10:42:20|24272.3|24252.3|24272.3|24252.3|24272.3|24252.3|24272.3|24252.3|0
1721126550000|2024-07-16 10:42:30|24275.2|24255.2|24287.9|24267.9|24293.3|24273.3|24275.2|24255.2|3
1721126570000|2024-07-16 10:42:50|24286.9|24266.9|24286.9|24266.9|24286.9|24266.9|24286.9|24266.9|0
1721126620000|2024-07-16 10:43:40|24288.3|24268.3|24288.3|24268.3|24288.3|24268.3|24288.3|24268.3|0
1721126650000|2024-07-16 10:44:10|24291.2|24271.2|24293.3|24273.3|24293.3|24273.3|24291.2|24271.2|0
1721126660000|2024-07-16 10:44:20|24298.3|24278.3|24298.3|24278.3|24298.3|24278.3|24298.3|24278.3|7
1721126680000|2024-07-16 10:44:40|24315.8|24275.8|24315.8|24275.8|24315.8|24275.8|24315.8|24275.8|0
1721126700000|2024-07-16 10:45:00|||||||||1
1721126720000|2024-07-16 10:45:20|24304.4|24284.4|24304.4|24284.4|24304.4|24284.4|24304.4|24284.4|2
1721126740000|2024-07-16 10:45:40|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|1
1721126750000|2024-07-16 10:45:50|24308.3|24288.3|24315.8|24295.8|24315.8|24295.8|24308.3|24288.3|1
1721126760000|2024-07-16 10:46:00|24328.3|24288.3|24319.8|24299.8|24328.3|24299.8|24319.8|24288.3|0
1721126770000|2024-07-16 10:46:10|24320.8|24300.8|24320.8|24300.8|24320.8|24300.8|24320.8|24300.8|2
1721126830000|2024-07-16 10:47:10|||||||||2
1721126880000|2024-07-16 10:48:00|24319.4|24299.4|24318.3|24298.3|24319.4|24299.4|24318.3|24298.3|1
1721126890000|2024-07-16 10:48:10|24319.8|24299.8|24320.8|24300.8|24320.8|24300.8|24319.8|24299.8|0
1721126940000|2024-07-16 10:49:00|24319.4|24299.4|24318.3|24298.3|24319.4|24299.4|24318.3|24298.3|0
1721126950000|2024-07-16 10:49:10|24320.8|24300.8|24320.8|24300.8|24320.8|24300.8|24320.8|24300.8|2
1721126980000|2024-07-16 10:49:40|24319.4|24299.4|24319.4|24299.4|24319.4|24299.4|24319.4|24299.4|5
1721126990000|2024-07-16 10:49:50|24314|24294|24310.8|24290.8|24314|24294|24310.8|24290.8|0
1721127000000|2024-07-16 10:50:00|24307.9|24287.9|24305.8|24285.8|24307.9|24287.9|24305.8|24285.8|2
1721127010000|2024-07-16 10:50:10|24303.3|24283.3|24303.3|24283.3|24303.3|24283.3|24303.3|24283.3|0
1721127020000|2024-07-16 10:50:20|24290.8|24270.8|24288.3|24268.3|24292.3|24272.3|24288.3|24268.3|3
1721127030000|2024-07-16 10:50:30|24286.9|24266.9|24288.3|24268.3|24288.3|24268.3|24286.9|24266.9|0
1721127040000|2024-07-16 10:50:40|24286.9|24266.9|24286.9|24266.9|24286.9|24266.9|24286.9|24266.9|2
1721127060000|2024-07-16 10:51:00|24289|24269|24298.3|24278.3|24303.3|24283.3|24289|24269|1
1721127070000|2024-07-16 10:51:10|24295.8|24275.8|24298.3|24278.3|24298.3|24278.3|24295.8|24275.8|1
1721127080000|2024-07-16 10:51:20|24296.9|24276.9|24294.4|24274.4|24296.9|24276.9|24294.4|24274.4|0
1721127090000|2024-07-16 10:51:30|24293.3|24273.3|24283.3|24263.3|24293.3|24273.3|24283.3|24263.3|0
1721127100000|2024-07-16 10:51:40|24285.8|24265.8|24285.8|24265.8|24288.3|24268.3|24285.8|24265.8|1
1721127110000|2024-07-16 10:51:50|24290.8|24270.8|24290.8|24270.8|24290.8|24270.8|24290.8|24270.8|1
1721127120000|2024-07-16 10:52:00|24292.3|24272.3|24293.3|24273.3|24293.3|24273.3|24292.3|24272.3|0
1721127230000|2024-07-16 10:53:50|24291.9|24271.9|24289|24269|24291.9|24271.9|24289|24269|1
1721127240000|2024-07-16 10:54:00|24290.4|24270.4|24290.4|24270.4|24290.4|24270.4|24290.4|24270.4|0
1721127250000|2024-07-16 10:54:10|24286.9|24266.9|24286.9|24266.9|24286.9|24266.9|24286.9|24266.9|0
1721127300000|2024-07-16 10:55:00|24288.3|24268.3|24281.9|24261.9|24288.3|24268.3|24281.9|24261.9|0
1721127310000|2024-07-16 10:55:10|24278.9|24258.9|24276.9|24256.9|24278.9|24258.9|24276.9|24256.9|0
1721127340000|2024-07-16 10:55:40|24278.3|24258.3|24278.3|24258.3|24278.3|24258.3|24278.3|24258.3|0
1721127380000|2024-07-16 10:56:20|||||||||1
1721127390000|2024-07-16 10:56:30|24276.9|24256.9|24276.9|24256.9|24276.9|24256.9|24276.9|24256.9|0
1721127400000|2024-07-16 10:56:40|24278.3|24258.3|24286.9|24266.9|24286.9|24266.9|24278.3|24258.3|2
1721127410000|2024-07-16 10:56:50|||||||||2
1721127420000|2024-07-16 10:57:00|24284.8|24264.8|24274.8|24254.8|24284.8|24264.8|24274.8|24254.8|1
1721127430000|2024-07-16 10:57:10|24273.3|24253.3|24259.4|24239.4|24275.4|24253.3|24259.4|24235.4|3
1721127440000|2024-07-16 10:57:20|||||||||2
1721127460000|2024-07-16 10:57:40|24258.3|24238.3|24258.3|24238.3|24258.3|24238.3|24258.3|24238.3|0
1721127480000|2024-07-16 10:58:00|24259.4|24239.4|24256.9|24236.9|24259.4|24239.4|24256.9|24236.9|0
1721127500000|2024-07-16 10:58:20|24258.3|24238.3|24258.3|24238.3|24258.3|24238.3|24258.3|24238.3|0
1721127530000|2024-07-16 10:58:50|24256.9|24236.9|24255.8|24235.8|24256.9|24236.9|24255.8|24235.8|0
1721127540000|2024-07-16 10:59:00|24251.4|24231.4|24249.8|24229.8|24251.4|24231.4|24248.3|24228.3|2
1721127550000|2024-07-16 10:59:10|24253.3|24233.3|24258.3|24238.3|24258.3|24238.3|24253.3|24233.3|0
1721127560000|2024-07-16 10:59:20|24256.9|24236.9|24258.3|24238.3|24258.3|24238.3|24255.8|24235.8|4
1721127580000|2024-07-16 10:59:40|24263.3|24243.3|24263.3|24243.3|24263.3|24243.3|24263.3|24243.3|0
1721127590000|2024-07-16 10:59:50|24275.6|24255.6|24282.3|24262.3|24282.3|24262.3|24275.6|24255.6|5
1721127600000|2024-07-16 11:00:00|24283.3|24263.3|24293.3|24273.3|24293.3|24273.3|24283.3|24263.3|0
1721127630000|2024-07-16 11:00:30|||||||||1
1721127660000|2024-07-16 11:01:00|24299.8|24279.8|24303.3|24283.3|24303.3|24283.3|24299.8|24279.8|2
1721127670000|2024-07-16 11:01:10|24301.8|24281.8|24307.3|24267.3|24307.3|24281.8|24293.3|24267.3|0
1721127680000|2024-07-16 11:01:20|24301.8|24281.8|24303.3|24283.3|24303.3|24283.3|24301.8|24281.8|0
1721127690000|2024-07-16 11:01:30|24300.8|24280.8|24300.8|24280.8|24300.8|24280.8|24300.8|24280.8|1
1721127700000|2024-07-16 11:01:40|24298.3|24278.3|24298.3|24278.3|24298.3|24278.3|24298.3|24278.3|0
1721127810000|2024-07-16 11:03:30|24308.3|24288.3|24309.8|24289.8|24309.8|24289.8|24308.3|24288.3|1
1721127820000|2024-07-16 11:03:40|24308.3|24288.3|24306.8|24286.8|24308.3|24288.3|24306.8|24286.8|0
1721127840000|2024-07-16 11:04:00|24305.4|24285.4|24304.3|24284.3|24305.4|24285.4|24304.3|24284.3|0
1721127850000|2024-07-16 11:04:10|24305.8|24285.8|24304.3|24284.3|24306.8|24286.8|24304.3|24284.3|0
1721127910000|2024-07-16 11:05:10|24305.8|24285.8|24306.8|24286.8|24306.8|24286.8|24305.8|24285.8|0
1721127930000|2024-07-16 11:05:30|24313.3|24273.3|24294.6|24274.6|24313.3|24283.3|24294.6|24273.3|3
1721127940000|2024-07-16 11:05:40|24292.5|24272.5|24290|24270|24292.5|24272.5|24290|24270|0
1721127950000|2024-07-16 11:05:50|24292.5|24272.5|24290.8|24270.8|24293.9|24273.9|24290.8|24270.8|0
1721127990000|2024-07-16 11:06:30|24293.3|24273.3|24294.7|24274.7|24294.7|24274.7|24293.3|24273.3|0
1721128000000|2024-07-16 11:06:40|24295.8|24275.8|24293.3|24273.3|24295.8|24275.8|24293.3|24273.3|0
1721128010000|2024-07-16 11:06:50|24291.8|24271.8|24283.3|24263.3|24291.8|24271.8|24283.3|24263.3|1
1721128020000|2024-07-16 11:07:00|24280.8|24260.8|24278.3|24258.3|24282.2|24262.2|24278.3|24258.3|0
1721128040000|2024-07-16 11:07:20|24285.8|24265.8|24285.8|24265.8|24297.2|24266.8|24285.8|24257.2|25
1721128070000|2024-07-16 11:07:50|24281.8|24261.8|24281.8|24261.8|24281.8|24261.8|24281.8|24261.8|0
1721128080000|2024-07-16 11:08:00|24280.4|24260.4|24280.4|24260.4|24280.4|24260.4|24280.4|24260.4|0
1721128100000|2024-07-16 11:08:20|24279.3|24259.3|24278.3|24258.3|24279.3|24259.3|24278.3|24258.3|0
1721128120000|2024-07-16 11:08:40|24272.2|24252.2|24274.7|24254.7|24277.2|24257.2|24272.2|24252.2|0
1721128130000|2024-07-16 11:08:50|24273.3|24253.3|24273.3|24253.3|24273.3|24253.3|24273.3|24253.3|0
1721128150000|2024-07-16 11:09:10|24269.7|24249.7|24270.8|24250.8|24270.8|24250.8|24269.7|24249.7|2
1721128250000|2024-07-16 11:10:50|24271.8|24251.8|24278.3|24258.3|24278.3|24258.3|24271.8|24251.8|4
1721128260000|2024-07-16 11:11:00|24276.8|24256.8|24275.8|24255.8|24276.8|24256.8|24275.8|24255.8|1
1721128280000|2024-07-16 11:11:20|||||||||1
1721128310000|2024-07-16 11:11:50|24273.3|24253.3|24270.4|24250.4|24273.3|24253.3|24270.4|24250.4|1
1721128320000|2024-07-16 11:12:00|24269.3|24249.3|24265.8|24245.8|24269.3|24249.3|24265.8|24245.8|2
1721128370000|2024-07-16 11:12:50|24266.8|24246.8|24264.3|24244.3|24266.8|24246.8|24264.3|24244.3|2
1721128380000|2024-07-16 11:13:00|24263.3|24243.3|24263.3|24243.3|24263.3|24243.3|24263.3|24243.3|0
1721128400000|2024-07-16 11:13:20|24261.8|24241.8|24260.8|24240.8|24261.8|24241.8|24260.8|24240.8|0
1721128490000|2024-07-16 11:14:50|24268.3|24228.3|24268.3|24228.3|24268.3|24228.3|24268.3|24228.3|2
1721128530000|2024-07-16 11:15:30|24267.2|24227.2|24267.2|24227.2|24267.2|24227.2|24267.2|24227.2|1
1721128540000|2024-07-16 11:15:40|24258.7|24238.7|24255.8|24235.8|24259.7|24239.7|24255.8|24235.8|0
1721128620000|2024-07-16 11:17:00|24253.3|24233.3|24250.8|24230.8|24253.3|24233.3|24250.8|24230.8|1
1721128640000|2024-07-16 11:17:20|24252.2|24232.2|24248.3|24228.3|24252.2|24232.2|24248.3|24228.3|6
1721128650000|2024-07-16 11:17:30|24251.2|24231.2|24253.3|24233.3|24253.3|24233.3|24251.2|24231.2|0
1721128660000|2024-07-16 11:17:40|24248.3|24228.3|24253.3|24233.3|24253.3|24233.3|24248.3|24228.3|0
1721128690000|2024-07-16 11:18:10|24250.4|24230.4|24248.3|24228.3|24250.4|24230.4|24248.3|24228.3|0
1721128750000|2024-07-16 11:19:10|24245.8|24225.8|24245.8|24225.8|24245.8|24225.8|24245.8|24225.8|5
1721128760000|2024-07-16 11:19:20|||||||||2
1721128780000|2024-07-16 11:19:40|24247.2|24227.2|24247.2|24227.2|24251.2|24231.2|24247.2|24227.2|1
1721128800000|2024-07-16 11:20:00|24250.1|24230.1|24250.1|24230.1|24250.1|24230.1|24250.1|24230.1|0
1721128810000|2024-07-16 11:20:10|24251.2|24231.2|24248.3|24228.3|24251.2|24231.2|24248.3|24228.3|0
1721128830000|2024-07-16 11:20:30|24259.7|24239.7|24260.8|24240.8|24262.2|24242.2|24259.7|24239.7|1
1721128840000|2024-07-16 11:20:40|24268.3|24248.3|24264.3|24244.3|24268.3|24248.3|24264.3|24244.3|1
1721128850000|2024-07-16 11:20:50|||||||||2
1721128860000|2024-07-16 11:21:00|||||||||1
1721128880000|2024-07-16 11:21:20|24265.8|24245.8|24267.2|24247.2|24267.2|24247.2|24265.8|24245.8|0
1721128900000|2024-07-16 11:21:40|24268.3|24248.3|24266.8|24246.8|24268.3|24248.3|24266.8|24246.8|0
1721128910000|2024-07-16 11:21:50|24269.3|24249.3|24263.3|24243.3|24269.3|24249.3|24263.3|24243.3|3
1721128920000|2024-07-16 11:22:00|24261.8|24241.8|24261.8|24241.8|24261.8|24241.8|24261.8|24241.8|0
1721128930000|2024-07-16 11:22:10|24260.8|24240.8|24260.8|24240.8|24260.8|24240.8|24260.8|24240.8|0
1721128940000|2024-07-16 11:22:20|||||||||1
1721128960000|2024-07-16 11:22:40|24259.7|24239.7|24259.7|24239.7|24259.7|24239.7|24259.7|24239.7|3
1721128970000|2024-07-16 11:22:50|||||||||2
1721129010000|2024-07-16 11:23:30|24258.3|24238.3|24253.3|24233.3|24258.3|24238.3|24253.3|24233.3|1
1721129050000|2024-07-16 11:24:10|24254.7|24234.7|24255.8|24235.8|24256.2|24236.2|24254.7|24234.7|6
1721129070000|2024-07-16 11:24:30|||||||||1
1721129080000|2024-07-16 11:24:40|24257.2|24237.2|24258.3|24238.3|24258.3|24238.3|24257.2|24237.2|1
1721129100000|2024-07-16 11:25:00|24252.8|24232.8|24248.3|24228.3|24252.8|24232.8|24248.3|24228.3|4
1721129110000|2024-07-16 11:25:10|24250.8|24230.8|24255.8|24235.8|24255.8|24235.8|24250.8|24230.8|0
1721129150000|2024-07-16 11:25:50|24258.3|24238.3|24258.3|24238.3|24258.3|24238.3|24256.8|24236.8|3
1721129160000|2024-07-16 11:26:00|24256.8|24236.8|24256.8|24236.8|24256.8|24236.8|24256.8|24236.8|1
1721129220000|2024-07-16 11:27:00|24255.7|24235.7|24255.7|24235.7|24255.7|24235.7|24255.7|24235.7|0
1721129250000|2024-07-16 11:27:30|24264.3|24224.3|24264.3|24224.3|24264.3|24224.3|24264.3|24224.3|0
1721129260000|2024-07-16 11:27:40|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|0
1721129300000|2024-07-16 11:28:20|24249.3|24229.3|24247.2|24227.2|24249.3|24229.3|24247.2|24227.2|0
1721129310000|2024-07-16 11:28:30|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|0
1721129320000|2024-07-16 11:28:40|24253.2|24233.2|24251.8|24231.8|24253.2|24233.2|24251.8|24231.8|0
1721129330000|2024-07-16 11:28:50|24253.2|24233.2|24253.2|24233.2|24253.2|24233.2|24253.2|24233.2|0
1721129360000|2024-07-16 11:29:20|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|0
1721129380000|2024-07-16 11:29:40|24253.2|24233.2|24253.2|24233.2|24253.2|24233.2|24253.2|24233.2|0
1721129390000|2024-07-16 11:29:50|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|0
1721129400000|2024-07-16 11:30:00|24249.3|24229.3|24266.2|24226.2|24266.2|24233.2|24249.3|24226.2|8
1721129420000|2024-07-16 11:30:20|24264.7|24224.7|24249.3|24229.3|24264.7|24230.7|24249.3|24223.7|4
1721129430000|2024-07-16 11:30:30|24248.2|24228.2|24254.7|24234.7|24254.7|24234.7|24248.2|24228.2|2
1721129450000|2024-07-16 11:30:50|24251.1|24231.1|24251.1|24231.1|24251.1|24231.1|24251.1|24231.1|3
1721129460000|2024-07-16 11:31:00|24252.2|24232.2|24248.2|24228.2|24252.2|24232.2|24248.2|24228.2|0
1721129480000|2024-07-16 11:31:20|24246.8|24226.8|24234.3|24214.3|24246.8|24226.8|24231.8|24211.8|8
1721129490000|2024-07-16 11:31:30|24231.4|24211.4|24234.3|24214.3|24234.3|24214.3|24229.3|24209.3|3
1721129500000|2024-07-16 11:31:40|24231.8|24211.8|24234.3|24214.3|24234.3|24214.3|24231.8|24211.8|0
1721129510000|2024-07-16 11:31:50|24229.3|24209.3|24229.3|24209.3|24229.3|24209.3|24229.3|24209.3|0
1721129520000|2024-07-16 11:32:00|24228.2|24208.2|24228.2|24208.2|24228.2|24208.2|24228.2|24208.2|0
1721129540000|2024-07-16 11:32:20|24229.7|24209.7|24227.2|24207.2|24229.7|24209.7|24227.2|24207.2|1
1721129560000|2024-07-16 11:32:40|24228.6|24208.6|24227.2|24207.2|24229.7|24209.7|24227.2|24207.2|1
1721129570000|2024-07-16 11:32:50|24224.7|24204.7|24224.7|24204.7|24224.7|24204.7|24224.7|24204.7|4
1721129580000|2024-07-16 11:33:00|24221.8|24201.8|24221.8|24201.8|24221.8|24201.8|24221.8|24201.8|1
1721129600000|2024-07-16 11:33:20|24216.8|24196.8|24216.8|24196.8|24216.8|24196.8|24216.8|24196.8|1
1721129640000|2024-07-16 11:34:00|24214.3|24194.3|24214.3|24194.3|24214.3|24194.3|24214.3|24194.3|0
1721129700000|2024-07-16 11:35:00|24212.8|24192.8|24211.8|24191.8|24212.8|24192.8|24211.8|24191.8|0
1721129710000|2024-07-16 11:35:10|24213.2|24193.2|24214.3|24194.3|24214.3|24194.3|24213.2|24193.2|0
1721129740000|2024-07-16 11:35:40|24211.8|24191.8|24211.8|24191.8|24211.8|24191.8|24211.8|24191.8|15
1721129750000|2024-07-16 11:35:50|24210.7|24190.7|24210.7|24190.7|24210.7|24190.7|24210.7|24190.7|8
1721129760000|2024-07-16 11:36:00|24208.2|24188.2|24203.2|24183.2|24208.2|24188.2|24203.2|24183.2|1
1721129770000|2024-07-16 11:36:10|24205.7|24185.7|24203.2|24183.2|24205.7|24185.7|24203.2|24183.2|1
1721129790000|2024-07-16 11:36:30|24201.8|24181.8|24193.2|24173.2|24203.2|24183.2|24193.2|24173.2|4
1721129800000|2024-07-16 11:36:40|24194.7|24174.7|24195.7|24175.7|24195.7|24175.7|24194.7|24174.7|0
1721129810000|2024-07-16 11:36:50|24193.2|24173.2|24193.2|24173.2|24193.2|24173.2|24193.2|24173.2|2
1721129820000|2024-07-16 11:37:00|24194.3|24174.3|24190.7|24170.7|24194.3|24174.3|24190.7|24170.7|0
1721129830000|2024-07-16 11:37:10|24193.6|24173.6|24198.2|24178.2|24198.2|24178.2|24193.6|24173.6|3
1721129840000|2024-07-16 11:37:20|24199.7|24179.7|24200.7|24180.7|24200.7|24180.7|24199.7|24179.7|0
1721129850000|2024-07-16 11:37:30|24201.8|24181.8|24208.2|24188.2|24214.3|24188.2|24201.8|24173.2|1
1721129860000|2024-07-16 11:37:40|24209.7|24189.7|24208.2|24188.2|24210.7|24190.7|24208.2|24188.2|0
1721129870000|2024-07-16 11:37:50|24211.1|24191.1|24209.7|24189.7|24213.2|24193.2|24208.2|24188.2|1
1721129880000|2024-07-16 11:38:00|24211.8|24191.8|24208.2|24188.2|24213.2|24193.2|24208.2|24188.2|0
1721129910000|2024-07-16 11:38:30|24206.8|24186.8|24205.7|24185.7|24206.8|24186.8|24205.7|24185.7|0
1721129950000|2024-07-16 11:39:10|24203.2|24183.2|24203.2|24183.2|24203.2|24183.2|24203.2|24183.2|1
1721129970000|2024-07-16 11:39:30|24204.3|24184.3|24203.2|24183.2|24205.7|24185.7|24203.2|24183.2|2
1721129980000|2024-07-16 11:39:40|24204.7|24184.7|24203.2|24183.2|24205.7|24185.7|24203.2|24183.2|1
1721130000000|2024-07-16 11:40:00|24208.6|24188.6|24208.2|24188.2|24210.7|24190.7|24208.2|24188.2|8
1721130030000|2024-07-16 11:40:30|24205.7|24185.7|24208.2|24188.2|24208.2|24188.2|24205.7|24185.7|1
1721130040000|2024-07-16 11:40:40|24205.7|24185.7|24203.2|24183.2|24205.7|24185.7|24203.2|24183.2|0
1721130050000|2024-07-16 11:40:50|24204.7|24184.7|24204.3|24184.3|24205.7|24185.7|24204.3|24184.3|0
1721130060000|2024-07-16 11:41:00|24203.2|24183.2|24208.2|24188.2|24208.2|24188.2|24203.2|24183.2|0
1721130090000|2024-07-16 11:41:30|24209.7|24189.7|24210.7|24190.7|24210.7|24190.7|24209.7|24189.7|3
1721130100000|2024-07-16 11:41:40|24212.2|24192.2|24228.2|24208.2|24228.2|24208.2|24212.2|24192.2|9
1721130110000|2024-07-16 11:41:50|24229.3|24209.3|24229.3|24209.3|24229.3|24209.3|24229.3|24209.3|5
1721130130000|2024-07-16 11:42:10|24236.5|24216.5|24263.2|24223.2|24265.7|24228.2|24236.5|24216.5|3
1721130140000|2024-07-16 11:42:20|24264.7|24224.7|24266.8|24246.8|24267.8|24246.8|24261.8|24224.7|1
1721130150000|2024-07-16 11:42:30|24265.7|24245.7|24265.7|24245.7|24267.2|24247.2|24265.7|24245.7|0
1721130160000|2024-07-16 11:42:40|24267.2|24247.2|24268.2|24248.2|24268.2|24248.2|24267.2|24247.2|1
1721130180000|2024-07-16 11:43:00|24269.7|24249.7|24269.7|24249.7|24269.7|24249.7|24269.7|24249.7|0
1721130190000|2024-07-16 11:43:10|24268.6|24248.6|24265.7|24245.7|24268.6|24248.6|24265.7|24245.7|2
1721130200000|2024-07-16 11:43:20|24267.2|24247.2|24264.3|24244.3|24267.2|24247.2|24264.3|24244.3|0
1721130210000|2024-07-16 11:43:30|24265.7|24245.7|24263.2|24243.2|24268.2|24248.2|24263.2|24243.2|0
1721130220000|2024-07-16 11:43:40|24262.2|24242.2|24263.2|24243.2|24263.2|24243.2|24262.2|24242.2|0
1721130240000|2024-07-16 11:44:00|24260.7|24240.7|24263.2|24243.2|24263.2|24243.2|24260.7|24240.7|0
1721130280000|2024-07-16 11:44:40|24261.8|24241.8|24260.7|24240.7|24261.8|24241.8|24260.7|24240.7|0
1721130290000|2024-07-16 11:44:50|24259.3|24239.3|24259.3|24239.3|24259.3|24239.3|24259.3|24239.3|1
1721130300000|2024-07-16 11:45:00|24258.2|24238.2|24254.3|24234.3|24258.2|24238.2|24254.3|24234.3|0
1721130350000|2024-07-16 11:45:50|24253.2|24233.2|24255.7|24235.7|24255.7|24235.7|24253.2|24233.2|4
1721130380000|2024-07-16 11:46:20|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|1
1721130390000|2024-07-16 11:46:30|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|0
1721130420000|2024-07-16 11:47:00|24252.2|24232.2|24252.2|24232.2|24252.2|24232.2|24252.2|24232.2|1
1721130430000|2024-07-16 11:47:10|24253.2|24233.2|24253.2|24233.2|24253.2|24233.2|24253.2|24233.2|0
1721130450000|2024-07-16 11:47:30|24251.8|24231.8|24246.8|24226.8|24251.8|24231.8|24246.8|24226.8|2
1721130460000|2024-07-16 11:47:40|24245.3|24225.3|24246.8|24226.8|24246.8|24226.8|24245.3|24225.3|1
1721130470000|2024-07-16 11:47:50|||||||||1
1721130480000|2024-07-16 11:48:00|24247.8|24227.8|24247.6|24227.6|24250.7|24230.7|24247.6|24227.6|4
1721130530000|2024-07-16 11:48:50|24243.2|24223.2|24240.7|24220.7|24243.2|24223.2|24240.7|24220.7|1
1721130550000|2024-07-16 11:49:10|24239.3|24219.3|24235.7|24215.7|24239.3|24219.3|24235.7|24215.7|1
1721130580000|2024-07-16 11:49:40|24233.2|24213.2|24233.2|24213.2|24233.2|24213.2|24233.2|24213.2|1
1721130590000|2024-07-16 11:49:50|24231.8|24211.8|24229.7|24209.7|24231.8|24211.8|24228.2|24208.2|32
1721130600000|2024-07-16 11:50:00|24230.7|24210.7|24230.7|24210.7|24230.7|24210.7|24230.7|24210.7|0
1721130650000|2024-07-16 11:50:50|24229.2|24209.2|24229.2|24209.2|24229.2|24209.2|24229.2|24209.2|3
1721130660000|2024-07-16 11:51:00|24225.7|24205.7|24235.7|24215.7|24246.1|24226.1|24225.7|24205.7|8
1721130670000|2024-07-16 11:51:10|24234.7|24214.7|24231.7|24211.7|24234.7|24214.7|24231.7|24211.7|0
1721130680000|2024-07-16 11:51:20|24233.2|24213.2|24230.7|24210.7|24233.2|24213.2|24229.2|24209.2|1
1721130690000|2024-07-16 11:51:30|24228.2|24208.2|24228.2|24208.2|24228.2|24208.2|24228.2|24208.2|1
1721130700000|2024-07-16 11:51:40|24229.7|24209.7|24224.7|24204.7|24232.2|24212.2|24224.7|24204.7|0
1721130710000|2024-07-16 11:51:50|24229|24209|24233.2|24213.2|24233.2|24213.2|24228.2|24208.2|5
1721130720000|2024-07-16 11:52:00|24229.2|24209.2|24232.2|24212.2|24232.2|24212.2|24229.2|24209.2|0
1721130730000|2024-07-16 11:52:10|24230.3|24210.3|24233.2|24213.2|24233.2|24213.2|24228.2|24208.2|0
1721130750000|2024-07-16 11:52:30|24231.7|24211.7|24233.2|24213.2|24233.2|24213.2|24231.7|24211.7|0
1721130760000|2024-07-16 11:52:40|24231.7|24211.7|24230.7|24210.7|24231.7|24211.7|24230.7|24210.7|0
1721130770000|2024-07-16 11:52:50|24233.2|24213.2|24231.7|24211.7|24233.2|24213.2|24231.7|24211.7|0
1721130800000|2024-07-16 11:53:20|24234.6|24214.6|24231.7|24211.7|24234.6|24214.6|24231.7|24211.7|0
1721130810000|2024-07-16 11:53:30|24235.7|24215.7|24235.7|24215.7|24235.7|24215.7|24232.8|24212.8|0
1721130830000|2024-07-16 11:53:50|24232.8|24212.8|24231.7|24211.7|24232.8|24212.8|24231.7|24211.7|0
1721130840000|2024-07-16 11:54:00|24236.7|24216.7|24236.7|24216.7|24236.7|24216.7|24236.7|24216.7|0
1721130850000|2024-07-16 11:54:10|24248.2|24208.2|24245.7|24225.7|24254.2|24225.7|24245.7|24208.2|2
1721130900000|2024-07-16 11:55:00|24247.1|24227.1|24249.6|24229.6|24249.6|24229.6|24247.1|24227.1|1
1721130910000|2024-07-16 11:55:10|24248.2|24228.2|24248.2|24228.2|24248.2|24228.2|24248.2|24228.2|6
1721130930000|2024-07-16 11:55:30|24245.7|24225.7|24240.7|24220.7|24245.7|24225.7|24240.7|24220.7|5
1721130940000|2024-07-16 11:55:40|24239.6|24219.6|24238.2|24218.2|24239.6|24219.6|24238.2|24218.2|0
1721130970000|2024-07-16 11:56:10|24235.3|24215.3|24233.2|24213.2|24235.3|24215.3|24233.2|24213.2|0
1721130990000|2024-07-16 11:56:30|||||||||1
1721131000000|2024-07-16 11:56:40|||||||||2
1721131020000|2024-07-16 11:57:00|||||||||1
1721131040000|2024-07-16 11:57:20|||||||||4
1721131050000|2024-07-16 11:57:30|24234.2|24214.2|24235.3|24215.3|24235.3|24215.3|24234.2|24214.2|5
1721131080000|2024-07-16 11:58:00|24238.2|24218.2|24241.7|24221.7|24255.3|24227.5|24238.2|24215.3|17
1721131090000|2024-07-16 11:58:10|24244.6|24224.6|24253.2|24233.2|24253.2|24233.2|24244.6|24224.6|2
1721131100000|2024-07-16 11:58:20|24257.1|24237.1|24257.1|24237.1|24257.1|24237.1|24257.1|24237.1|3
1721131110000|2024-07-16 11:58:30|24258.2|24238.2|24256.7|24236.7|24260.7|24240.7|24256.7|24236.7|4
1721131120000|2024-07-16 11:58:40|24258.2|24238.2|24256.7|24236.7|24258.2|24238.2|24256.7|24236.7|0
1721131160000|2024-07-16 11:59:20|24249.2|24229.2|24248.2|24228.2|24249.2|24229.2|24248.2|24228.2|2
1721131170000|2024-07-16 11:59:30|24245.7|24225.7|24248.2|24228.2|24248.2|24228.2|24245.7|24225.7|3
1721131180000|2024-07-16 11:59:40|24248.6|24228.6|24244.6|24224.6|24251.1|24231.1|24244.6|24224.6|2
1721131190000|2024-07-16 11:59:50|24246.1|24226.1|24248.2|24228.2|24248.2|24228.2|24246.1|24226.1|2
1721131200000|2024-07-16 12:00:00|24246.7|24226.7|24240.7|24220.7|24246.7|24226.7|24240.7|24220.7|10
1721131210000|2024-07-16 12:00:10|||||||||2
1721131220000|2024-07-16 12:00:20|24247.5|24227.5|24272.1|24232.1|24272.1|24240.7|24247.5|24227.5|3
1721131230000|2024-07-16 12:00:30|24273.2|24233.2|24279.6|24259.6|24281.1|24261.1|24260.7|24232.1|3
1721131240000|2024-07-16 12:00:40|24276.7|24256.7|24271.7|24251.7|24276.7|24256.7|24271.7|24251.7|9
1721131250000|2024-07-16 12:00:50|24273.2|24253.2|24301.1|24261.1|24301.1|24266.1|24273.2|24253.2|11
1721131260000|2024-07-16 12:01:00|24294|24274|24325.7|24305.7|24325.7|24305.7|24294|24274|7
1721131270000|2024-07-16 12:01:10|24324.2|24304.2|24320.7|24300.7|24325.7|24305.7|24315.7|24295.7|9
1721131280000|2024-07-16 12:01:20|24319.6|24299.6|24320.7|24300.7|24320.7|24300.7|24316.7|24296.7|9
1721131290000|2024-07-16 12:01:30|24323.2|24303.2|24340.7|24320.7|24340.7|24320.7|24323.2|24303.2|17
1721131300000|2024-07-16 12:01:40|24343.2|24323.2|24348.2|24328.2|24348.2|24328.2|24343.2|24323.2|3
1721131310000|2024-07-16 12:01:50|24353.2|24333.2|24350.7|24330.7|24353.2|24333.2|24350.7|24330.7|4
1721131320000|2024-07-16 12:02:00|24352.1|24332.1|24350.7|24330.7|24353.2|24333.2|24350.7|24330.7|4
1721131330000|2024-07-16 12:02:10|24353.2|24333.2|24353.2|24333.2|24353.2|24333.2|24353.2|24333.2|1
1721131360000|2024-07-16 12:02:40|24354.6|24334.6|24362.1|24342.1|24363.2|24343.2|24354.6|24334.6|29
1721131370000|2024-07-16 12:02:50|24364.6|24344.6|24365.7|24345.7|24365.7|24345.7|24364.6|24344.6|13
1721131380000|2024-07-16 12:03:00|24368.6|24348.6|24368.6|24348.6|24368.6|24348.6|24368.6|24348.6|2
1721131390000|2024-07-16 12:03:10|24367.1|24347.1|24370.7|24350.7|24370.7|24350.7|24367.1|24347.1|2
1721131400000|2024-07-16 12:03:20|24369.2|24349.2|24373.2|24353.2|24373.2|24353.2|24369.2|24349.2|16
1721131410000|2024-07-16 12:03:30|24371.7|24351.7|24368.2|24348.2|24371.7|24351.7|24366.7|24346.7|5
1721131420000|2024-07-16 12:03:40|24374.2|24354.2|24410.7|24390.7|24410.7|24390.7|24374.2|24354.2|23
1721131430000|2024-07-16 12:03:50|24415|24395|24416.7|24396.7|24418.2|24398.2|24415|24395|17
1721131440000|2024-07-16 12:04:00|24415.7|24395.7|24408.2|24388.2|24415.7|24395.7|24408.2|24388.2|5
1721131450000|2024-07-16 12:04:10|24405.7|24385.7|24408.2|24388.2|24408.2|24388.2|24405.7|24385.7|3
1721131460000|2024-07-16 12:04:20|24405.7|24385.7|24395.7|24375.7|24405.7|24385.7|24395.7|24375.7|7
1721131470000|2024-07-16 12:04:30|24394.2|24374.2|24398.2|24378.2|24398.2|24378.2|24394.2|24374.2|0
1721131480000|2024-07-16 12:04:40|24396.7|24376.7|24396.7|24376.7|24396.7|24376.7|24396.7|24376.7|2
1721131490000|2024-07-16 12:04:50|24397.1|24377.1|24397.1|24377.1|24397.1|24377.1|24395.7|24375.7|1
1721131500000|2024-07-16 12:05:00|24395.7|24375.7|24383.2|24363.2|24397.1|24377.1|24383.2|24363.2|3
1721131510000|2024-07-16 12:05:10|24381.7|24361.7|24372.8|24352.8|24381.7|24361.7|24372.8|24352.8|2
1721131520000|2024-07-16 12:05:20|24371.7|24351.7|24371.1|24351.1|24374.6|24354.6|24370.7|24350.7|6
1721131530000|2024-07-16 12:05:30|24373.2|24353.2|24375.7|24355.7|24377.1|24357.1|24373.2|24353.2|0
1721131540000|2024-07-16 12:05:40|24377.1|24357.1|24378.2|24358.2|24378.2|24358.2|24375.7|24355.7|1
1721131550000|2024-07-16 12:05:50|24377.1|24357.1|24374.6|24354.6|24377.1|24357.1|24373.2|24353.2|2
1721131560000|2024-07-16 12:06:00|24376.1|24356.1|24375.7|24355.7|24378.2|24358.2|24374.6|24354.6|5
1721131570000|2024-07-16 12:06:10|24374.2|24354.2|24373.2|24353.2|24374.2|24354.2|24371.7|24351.7|1
1721131600000|2024-07-16 12:06:40|24374.6|24354.6|24374.6|24354.6|24374.6|24354.6|24373.2|24353.2|0
1721131610000|2024-07-16 12:06:50|24373.2|24353.2|24373.2|24353.2|24373.2|24353.2|24373.2|24353.2|0
1721131620000|2024-07-16 12:07:00|||||||||2
1721131630000|2024-07-16 12:07:10|24374.6|24354.6|24374.6|24354.6|24374.6|24354.6|24374.6|24354.6|1
1721131640000|2024-07-16 12:07:20|24373.2|24353.2|24373.2|24353.2|24373.2|24353.2|24373.2|24353.2|0
1721131650000|2024-07-16 12:07:30|24372.1|24352.1|24343.2|24323.2|24372.1|24352.1|24343.2|24323.2|9
1721131660000|2024-07-16 12:07:40|24342.1|24322.1|24333.2|24313.2|24342.1|24322.1|24333.2|24313.2|5
1721131670000|2024-07-16 12:07:50|24330.3|24310.3|24325.7|24305.7|24330.3|24310.3|24323.2|24303.2|2
1721131680000|2024-07-16 12:08:00|24323.2|24303.2|24323.2|24303.2|24323.2|24303.2|24321.7|24301.7|0
1721131690000|2024-07-16 12:08:10|24320.7|24300.7|24325.7|24305.7|24325.7|24305.7|24320.7|24300.7|4
1721131700000|2024-07-16 12:08:20|24327.1|24307.1|24327.1|24307.1|24327.1|24307.1|24327.1|24307.1|1
1721131710000|2024-07-16 12:08:30|24328.2|24308.2|24345.7|24325.7|24347.1|24327.1|24328.2|24308.2|14
1721131750000|2024-07-16 12:09:10|24350.7|24330.7|24358.2|24338.2|24358.2|24338.2|24350.7|24330.7|4
1721131760000|2024-07-16 12:09:20|24363.2|24343.2|24374.6|24354.6|24375.7|24355.7|24363.2|24343.2|1
1721131770000|2024-07-16 12:09:30|24375.7|24355.7|24375.7|24355.7|24375.7|24355.7|24375.7|24355.7|1
1721131780000|2024-07-16 12:09:40|24374.2|24354.2|24345.7|24325.7|24374.2|24354.2|24345.7|24325.7|6
1721131800000|2024-07-16 12:10:00|24347.1|24327.1|24360.7|24340.7|24360.7|24340.7|24347.1|24327.1|8
1721131810000|2024-07-16 12:10:10|24363.6|24343.6|24364.2|24344.2|24365.7|24345.7|24363.6|24343.6|0
1721131820000|2024-07-16 12:10:20|24362.8|24342.8|24369.6|24349.6|24369.6|24349.6|24361.7|24341.7|5
1721131830000|2024-07-16 12:10:30|24370.7|24350.7|24378.2|24358.2|24378.2|24358.2|24370.7|24350.7|2
1721131840000|2024-07-16 12:10:40|24380.7|24360.7|24380.7|24360.7|24380.7|24360.7|24380.7|24360.7|3
1721131860000|2024-07-16 12:11:00|24383.6|24363.6|24395|24355|24395|24363.6|24383.6|24355|0
1721131870000|2024-07-16 12:11:10|24397.1|24357.1|24390|24370|24397.1|24370|24385.7|24357.1|1
1721131880000|2024-07-16 12:11:20|24393.2|24373.2|24394.6|24374.6|24394.6|24374.6|24393.2|24373.2|1
1721131890000|2024-07-16 12:11:30|24395.7|24375.7|24395.7|24375.7|24395.7|24375.7|24395.7|24375.7|0
1721131910000|2024-07-16 12:11:50|24394.2|24374.2|24393.2|24373.2|24395.7|24375.7|24393.2|24373.2|2
1721131920000|2024-07-16 12:12:00|24390.7|24370.7|24393.2|24373.2|24398.6|24373.2|24383.2|24356.1|2
1721131940000|2024-07-16 12:12:20|24394.6|24374.6|24388.8|24368.8|24394.6|24374.6|24388.8|24368.8|2
1721131950000|2024-07-16 12:12:30|24386.7|24366.7|24381.7|24361.7|24386.7|24366.7|24381.7|24361.7|1
1721131980000|2024-07-16 12:13:00|24380.7|24360.7|24383.6|24363.6|24383.6|24363.6|24380.7|24360.7|2
1721131990000|2024-07-16 12:13:10|24384.6|24364.6|24385.7|24365.7|24385.7|24365.7|24384.6|24364.6|0
1721132000000|2024-07-16 12:13:20|24384.2|24364.2|24388.2|24368.2|24388.2|24368.2|24384.2|24364.2|2
1721132010000|2024-07-16 12:13:30|24389.6|24369.6|24390.7|24370.7|24390.7|24370.7|24389.6|24369.6|0
1721132040000|2024-07-16 12:14:00|24389.2|24369.2|24390.7|24370.7|24390.7|24370.7|24388.2|24368.2|1
1721132050000|2024-07-16 12:14:10|24392.1|24372.1|24393.2|24373.2|24393.2|24373.2|24392.1|24372.1|1
1721132060000|2024-07-16 12:14:20|24392.1|24372.1|24393.2|24373.2|24393.2|24373.2|24390.7|24370.7|0
1721132070000|2024-07-16 12:14:30|||||||||1
1721132090000|2024-07-16 12:14:50|||||||||1
1721132100000|2024-07-16 12:15:00|||||||||1
1721132110000|2024-07-16 12:15:10|24391.7|24371.7|24409.6|24389.6|24409.6|24389.6|24391.7|24371.7|11
1721132120000|2024-07-16 12:15:20|24411.1|24391.1|24413.2|24393.2|24415.7|24395.7|24411.1|24391.1|1
1721132130000|2024-07-16 12:15:30|24410.7|24390.7|24398.2|24378.2|24410.7|24390.7|24398.2|24378.2|4
1721132140000|2024-07-16 12:15:40|24396.7|24376.7|24398.2|24378.2|24398.2|24378.2|24395.7|24375.7|0
1721132180000|2024-07-16 12:16:20|24398.1|24378.1|24407.1|24387.1|24407.1|24387.1|24398.1|24378.1|3
1721132190000|2024-07-16 12:16:30|24408.1|24388.1|24413.1|24393.1|24413.1|24393.1|24408.1|24388.1|1
1721132200000|2024-07-16 12:16:40|24414.6|24394.6|24463.1|24443.1|24465.6|24445.6|24414.6|24394.6|97
1721132210000|2024-07-16 12:16:50|24461.7|24441.7|24460.6|24440.6|24461.7|24441.7|24460.6|24440.6|2
1721132220000|2024-07-16 12:17:00|24463.1|24443.1|24462.1|24442.1|24467.1|24447.1|24462.1|24442.1|28
1721132230000|2024-07-16 12:17:10|24460.6|24440.6|24449.6|24429.6|24460.6|24440.6|24449.6|24429.6|2
1721132240000|2024-07-16 12:17:20|24451.1|24431.1|24451.1|24431.1|24451.1|24431.1|24451.1|24431.1|1
1721132250000|2024-07-16 12:17:30|24454|24434|24461.1|24441.1|24461.1|24441.1|24454|24434|7
1721132260000|2024-07-16 12:17:40|24462.5|24442.5|24461.1|24441.1|24465|24445|24461.1|24441.1|2
1721132270000|2024-07-16 12:17:50|24466.1|24446.1|24491.1|24471.1|24492.1|24472.1|24466.1|24446.1|47
1721132280000|2024-07-16 12:18:00|24489.6|24469.6|24476.1|24456.1|24489.6|24469.6|24476.1|24456.1|3
1721132290000|2024-07-16 12:18:10|24472.1|24452.1|24465.6|24445.6|24472.1|24452.1|24465.6|24445.6|1
1721132300000|2024-07-16 12:18:20|24470|24450|24480|24460|24480|24460|24470|24450|9
1721132310000|2024-07-16 12:18:30|24481.1|24461.1|24476.1|24456.1|24481.1|24461.1|24476.1|24456.1|0
1721132320000|2024-07-16 12:18:40|24473.6|24453.6|24473.6|24453.6|24473.6|24453.6|24473.6|24453.6|2
1721132330000|2024-07-16 12:18:50|24469.6|24449.6|24466|24446|24471.1|24451.1|24466|24446|26
1721132340000|2024-07-16 12:19:00|24468.5|24448.5|24468.5|24448.5|24468.5|24448.5|24463.5|24443.5|11
1721132350000|2024-07-16 12:19:10|24470|24450|24478.5|24458.5|24478.5|24458.5|24470|24450|2
1721132360000|2024-07-16 12:19:20|24497.9|24457.9|24493.5|24473.5|24501|24481|24493.5|24457.9|14
1721132370000|2024-07-16 12:19:30|24489.2|24469.2|24508.5|24488.5|24508.5|24488.5|24483.1|24463.1|14
1721132380000|2024-07-16 12:19:40|24507.1|24487.1|24494.6|24474.6|24507.1|24487.1|24494.6|24474.6|7
1721132390000|2024-07-16 12:19:50|24491|24471|24479.6|24459.6|24492.1|24472.1|24479.6|24459.6|8
1721132400000|2024-07-16 12:20:00|24478.5|24458.5|24496|24476|24496|24476|24478.5|24458.5|8
1721132410000|2024-07-16 12:20:10|24494|24474|24485|24465|24494|24474|24483.5|24463.5|5
1721132420000|2024-07-16 12:20:20|24484.6|24464.6|24493.5|24473.5|24493.5|24473.5|24481|24461|14
1721132430000|2024-07-16 12:20:30|24495|24475|24493.5|24473.5|24498.5|24478.5|24493.5|24473.5|1
1721132440000|2024-07-16 12:20:40|24498.5|24478.5|24497.1|24477.1|24498.5|24478.5|24497.1|24477.1|5
1721132450000|2024-07-16 12:20:50|24497.5|24477.5|24506|24486|24506|24486|24497.5|24477.5|4
1721132470000|2024-07-16 12:21:10|24507.5|24487.5|24512.1|24472.1|24512.1|24488.5|24502.1|24472.1|4
1721132480000|2024-07-16 12:21:20|24502.5|24482.5|24481|24461|24502.5|24482.5|24481|24461|0
1721132490000|2024-07-16 12:21:30|24486|24466|24482.1|24462.1|24486|24466|24481|24461|0
1721132500000|2024-07-16 12:21:40|24483.9|24463.9|24486|24466|24486|24466|24483.9|24463.9|0
1721132510000|2024-07-16 12:21:50|24483.1|24463.1|24481|24461|24483.1|24463.1|24481|24461|0
1721132520000|2024-07-16 12:22:00|24482.5|24462.5|24481|24461|24482.5|24462.5|24481|24461|1
1721132530000|2024-07-16 12:22:10|24482.5|24462.5|24483.5|24463.5|24483.5|24463.5|24482.5|24462.5|5
1721132540000|2024-07-16 12:22:20|24482.1|24462.1|24483.5|24463.5|24483.5|24463.5|24480|24460|21
1721132550000|2024-07-16 12:22:30|||||||||1
1721132560000|2024-07-16 12:22:40|24485|24465|24485|24465|24485|24465|24485|24465|0
1721132570000|2024-07-16 12:22:50|24483.5|24463.5|24488.9|24468.9|24488.9|24468.9|24483.5|24463.5|4
1721132580000|2024-07-16 12:23:00|24491|24471|24497.5|24477.5|24497.5|24477.5|24491|24471|1
1721132590000|2024-07-16 12:23:10|24497.1|24477.1|24496|24476|24497.1|24477.1|24496|24476|1
1721132600000|2024-07-16 12:23:20|24497.1|24477.1|24487.1|24467.1|24497.1|24477.1|24487.1|24467.1|2
1721132610000|2024-07-16 12:23:30|24485.6|24465.6|24483.5|24463.5|24485.6|24465.6|24481|24461|0
1721132620000|2024-07-16 12:23:40|24485|24465|24482.5|24462.5|24486.4|24466.4|24482.5|24462.5|14
1721132630000|2024-07-16 12:23:50|24479.6|24459.6|24451.4|24431.4|24479.6|24459.6|24449.6|24429.6|11
1721132640000|2024-07-16 12:24:00|24453.5|24433.5|24453.5|24433.5|24455|24435|24453.5|24433.5|2
1721132650000|2024-07-16 12:24:10|24458.5|24438.5|24461|24441|24461|24441|24458.5|24438.5|10
1721132660000|2024-07-16 12:24:20|24459.6|24439.6|24456|24436|24459.6|24439.6|24456|24436|24
1721132670000|2024-07-16 12:24:30|24451|24431|24450|24430|24451|24431|24448.5|24428.5|34
1721132680000|2024-07-16 12:24:40|24451|24431|24458.5|24438.5|24458.5|24438.5|24451|24431|9
1721132690000|2024-07-16 12:24:50|24457.1|24437.1|24434.6|24414.6|24457.1|24437.1|24434.6|24414.6|18
1721132700000|2024-07-16 12:25:00|24433.5|24413.5|24437.5|24417.5|24437.5|24417.5|24429.2|24409.2|9
1721132710000|2024-07-16 12:25:10|24438.5|24418.5|24436|24416|24438.5|24418.5|24436|24416|0
1721132720000|2024-07-16 12:25:20|24431|24411|24431|24411|24436|24416|24426|24406|2
1721132730000|2024-07-16 12:25:30|24433.9|24413.9|24436|24416|24436|24416|24431|24411|0
1721132740000|2024-07-16 12:25:40|24433.1|24413.1|24433.1|24413.1|24433.1|24413.1|24433.1|24413.1|0
1721132750000|2024-07-16 12:25:50|24432.1|24412.1|24433.5|24413.5|24433.5|24413.5|24432.1|24412.1|0
1721132760000|2024-07-16 12:26:00|24432.1|24412.1|24439.6|24419.6|24439.6|24419.6|24432.1|24412.1|2
1721132770000|2024-07-16 12:26:10|24442.5|24422.5|24445|24425|24445|24425|24441|24421|0
1721132780000|2024-07-16 12:26:20|24444.6|24424.6|24446|24426|24446|24426|24442.1|24422.1|0
1721132800000|2024-07-16 12:26:40|24461|24421|24461|24441|24461.4|24441.4|24451|24421|2
1721132810000|2024-07-16 12:26:50|24458.1|24438.1|24458.5|24438.5|24461|24441|24457.1|24437.1|0
1721132820000|2024-07-16 12:27:00|24457.1|24437.1|24461|24441|24461|24441|24456|24436|3
1721132830000|2024-07-16 12:27:10|24463.5|24443.5|24469.6|24449.6|24481|24452.1|24463.5|24441|1
1721132840000|2024-07-16 12:27:20|24474.6|24454.6|24473.5|24453.5|24476|24456|24472.1|24452.1|1
1721132850000|2024-07-16 12:27:30|24474.6|24454.6|24472.1|24452.1|24476|24456|24472.1|24452.1|2
1721132860000|2024-07-16 12:27:40|24471|24451|24469.6|24449.6|24478.1|24452.5|24469.6|24438.1|2
1721132870000|2024-07-16 12:27:50|24468.5|24448.5|24468.5|24448.5|24468.5|24448.5|24468.5|24448.5|0
1721132880000|2024-07-16 12:28:00|24469.6|24449.6|24471|24451|24473.5|24453.5|24469.6|24449.6|3
1721132890000|2024-07-16 12:28:10|24472.5|24452.5|24473.5|24453.5|24473.5|24453.5|24471|24451|0
1721132900000|2024-07-16 12:28:20|||||||||1
1721132910000|2024-07-16 12:28:30|24474.6|24454.6|24473.5|24453.5|24474.6|24454.6|24473.5|24453.5|0
1721132920000|2024-07-16 12:28:40|24475|24455|24477.1|24457.1|24477.1|24457.1|24475|24455|0
1721132930000|2024-07-16 12:28:50|24478.5|24458.5|24478.5|24458.5|24478.5|24458.5|24478.5|24458.5|3
1721132940000|2024-07-16 12:29:00|24475.6|24455.6|24469.6|24449.6|24475.6|24455.6|24469.6|24449.6|5
1721132950000|2024-07-16 12:29:10|24471|24451|24477.5|24457.5|24486|24457.5|24471|24446|0
1721132960000|2024-07-16 12:29:20|24475|24455|24475|24455|24475|24455|24475|24455|0
1721132970000|2024-07-16 12:29:30|24473.5|24453.5|24475|24455|24475|24455|24472.5|24452.5|2
1721132990000|2024-07-16 12:29:50|24473.5|24453.5|24472.5|24452.5|24475|24455|24472.5|24452.5|0
1721133000000|2024-07-16 12:30:00|24471|24451|24430.6|24410.6|24471|24451|24430.6|24410.6|28
1721133010000|2024-07-16 12:30:10|24429.6|24409.6|24422.7|24402.7|24429.6|24409.6|24422.7|24402.7|4
1721133020000|2024-07-16 12:30:20|24421.7|24401.7|24423.1|24403.1|24428.1|24408.1|24421.7|24401.7|1
1721133030000|2024-07-16 12:30:30|24420.6|24400.6|24424.6|24404.6|24425.6|24405.6|24420.6|24400.6|1
1721133040000|2024-07-16 12:30:40|24425.6|24405.6|24428.1|24408.1|24428.1|24408.1|24423.1|24403.1|0
1721133050000|2024-07-16 12:30:50|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|0
1721133060000|2024-07-16 12:31:00|24425.6|24405.6|24359.2|24339.2|24425.6|24405.6|24359.2|24339.2|14
1721133070000|2024-07-16 12:31:10|24363.5|24343.5|24370.6|24350.6|24370.6|24350.6|24363.5|24343.5|4
1721133080000|2024-07-16 12:31:20|24372.1|24352.1|24371.7|24351.7|24373.1|24353.1|24371.7|24351.7|2
1721133090000|2024-07-16 12:31:30|24370.2|24350.2|24368.1|24348.1|24371.7|24351.7|24363.1|24343.1|4
1721133100000|2024-07-16 12:31:40|24369.6|24349.6|24379.2|24359.2|24379.6|24359.6|24368.1|24348.1|4
1721133110000|2024-07-16 12:31:50|24378.1|24358.1|24364.2|24344.2|24378.1|24358.1|24364.2|24344.2|3
1721133120000|2024-07-16 12:32:00|24362.7|24342.7|24364.2|24344.2|24364.2|24344.2|24362.7|24342.7|4
1721133130000|2024-07-16 12:32:10|24365.6|24345.6|24379.2|24339.2|24379.2|24345.6|24365.6|24338.1|4
1721133160000|2024-07-16 12:32:40|24380.6|24340.6|24372.1|24352.1|24380.6|24354.6|24369.2|24339.2|1
1721133170000|2024-07-16 12:32:50|24377.1|24357.1|24374.6|24354.6|24377.1|24357.1|24373.1|24353.1|3
1721133180000|2024-07-16 12:33:00|24375.6|24355.6|24371.7|24351.7|24375.6|24355.6|24371.7|24351.7|4
1721133190000|2024-07-16 12:33:10|24370.6|24350.6|24360.6|24340.6|24370.6|24350.6|24360.6|24340.6|2
1721133200000|2024-07-16 12:33:20|24363.1|24343.1|24368.1|24348.1|24368.1|24348.1|24363.1|24343.1|2
1721133210000|2024-07-16 12:33:30|24369.6|24349.6|24375.6|24355.6|24375.6|24355.6|24369.6|24349.6|0
1721133230000|2024-07-16 12:33:50|24372.1|24352.1|24370.6|24350.6|24372.1|24352.1|24370.6|24350.6|4
1721133240000|2024-07-16 12:34:00|24365.6|24345.6|24364.2|24344.2|24365.6|24345.6|24364.2|24344.2|1
1721133250000|2024-07-16 12:34:10|24363.1|24343.1|24363.1|24343.1|24363.1|24343.1|24363.1|24343.1|0
1721133260000|2024-07-16 12:34:20|24368.5|24348.5|24370.6|24350.6|24382.1|24352.1|24368.5|24342.1|3
1721133270000|2024-07-16 12:34:30|24369.2|24349.2|24378.1|24358.1|24380.6|24360.6|24369.2|24349.2|5
1721133280000|2024-07-16 12:34:40|24379.6|24359.6|24378.1|24358.1|24379.6|24359.6|24378.1|24358.1|3
1721133290000|2024-07-16 12:34:50|24379.6|24359.6|24399.2|24379.2|24400.6|24380.6|24379.6|24359.6|10
1721133300000|2024-07-16 12:35:00|24398.1|24378.1|24389.2|24369.2|24398.1|24378.1|24383.1|24363.1|3
1721133310000|2024-07-16 12:35:10|24388.1|24368.1|24388.1|24368.1|24388.1|24368.1|24385.6|24365.6|2
1721133320000|2024-07-16 12:35:20|24385.6|24365.6|24391.7|24371.7|24402.1|24371.7|24383.1|24362.1|1
1721133330000|2024-07-16 12:35:30|24390.6|24370.6|24390.6|24370.6|24393.5|24373.5|24388.1|24368.1|3
1721133340000|2024-07-16 12:35:40|24392.1|24372.1|24396.7|24376.7|24396.7|24376.7|24391.7|24371.7|1
1721133350000|2024-07-16 12:35:50|24399.6|24379.6|24415.6|24395.6|24415.6|24395.6|24399.6|24374.2|4
1721133360000|2024-07-16 12:36:00|24414.2|24394.2|24413.1|24393.1|24414.2|24394.2|24413.1|24393.1|1
1721133370000|2024-07-16 12:36:10|24414.6|24394.6|24423.5|24403.5|24423.5|24403.5|24414.2|24394.2|4
1721133380000|2024-07-16 12:36:20|24422.1|24402.1|24422.1|24402.1|24422.1|24402.1|24422.1|24402.1|1
1721133390000|2024-07-16 12:36:30|24423.5|24403.5|24422.1|24402.1|24423.5|24403.5|24422.1|24402.1|3
1721133400000|2024-07-16 12:36:40|24418.1|24398.1|24419.6|24399.6|24419.6|24399.6|24418.1|24398.1|1
1721133410000|2024-07-16 12:36:50|24421|24401|24426.7|24406.7|24428.1|24408.1|24421|24401|0
1721133420000|2024-07-16 12:37:00|24425.6|24405.6|24423.1|24403.1|24428.1|24408.1|24423.1|24403.1|0
1721133430000|2024-07-16 12:37:10|24424.6|24404.6|24427.1|24407.1|24427.1|24407.1|24420.6|24400.6|1
1721133440000|2024-07-16 12:37:20|24426.7|24406.7|24415.6|24395.6|24427.1|24407.1|24415.6|24395.6|9
1721133450000|2024-07-16 12:37:30|24414.2|24394.2|24413.1|24393.1|24415.6|24395.6|24413.1|24393.1|0
1721133460000|2024-07-16 12:37:40|24411.7|24391.7|24410.6|24390.6|24411.7|24391.7|24410.6|24390.6|0
1721133470000|2024-07-16 12:37:50|24412.1|24392.1|24412.1|24392.1|24412.1|24392.1|24410.6|24390.6|1
1721133480000|2024-07-16 12:38:00|24409.2|24389.2|24410.6|24390.6|24410.6|24390.6|24409.2|24389.2|1
1721133490000|2024-07-16 12:38:10|24409.2|24389.2|24419.6|24399.6|24421|24401|24409.2|24389.2|7
1721133500000|2024-07-16 12:38:20|24422.1|24402.1|24422.1|24402.1|24422.1|24402.1|24422.1|24402.1|0
1721133510000|2024-07-16 12:38:30|24423.5|24403.5|24422.1|24402.1|24423.5|24403.5|24422.1|24402.1|0
1721133520000|2024-07-16 12:38:40|24423.5|24403.5|24424.6|24404.6|24424.6|24404.6|24422.1|24402.1|1
1721133540000|2024-07-16 12:39:00|24423.1|24403.1|24428.1|24388.1|24428.1|24404.6|24423.1|24388.1|4
1721133550000|2024-07-16 12:39:10|24419.6|24399.6|24428.1|24388.1|24429.2|24399.6|24419.6|24388.1|0
1721133560000|2024-07-16 12:39:20|24420.6|24400.6|24423.1|24403.1|24429.2|24403.1|24418.1|24389.2|3
1721133570000|2024-07-16 12:39:30|24428.1|24408.1|24429.6|24409.6|24429.6|24409.6|24428.1|24408.1|1
1721133580000|2024-07-16 12:39:40|24430.6|24410.6|24434.6|24414.6|24442.1|24414.6|24430.6|24402.1|0
1721133590000|2024-07-16 12:39:50|24433.1|24413.1|24434.6|24414.6|24434.6|24414.6|24433.1|24413.1|7
1721133600000|2024-07-16 12:40:00|24436|24416|24435.6|24415.6|24437.1|24417.1|24435.6|24415.6|2
1721133610000|2024-07-16 12:40:10|24426.9|24406.9|24415.6|24395.6|24426.9|24406.9|24415.6|24395.6|0
1721133620000|2024-07-16 12:40:20|24417.1|24397.1|24418.1|24398.1|24418.1|24398.1|24417.1|24397.1|0
1721133630000|2024-07-16 12:40:30|24416.6|24396.6|24418.1|24398.1|24418.1|24398.1|24415.6|24395.6|1
1721133640000|2024-07-16 12:40:40|24417.1|24397.1|24413.1|24393.1|24417.1|24397.1|24413.1|24393.1|2
1721133650000|2024-07-16 12:40:50|24411.6|24391.6|24404.1|24384.1|24411.6|24391.6|24404.1|24384.1|1
1721133660000|2024-07-16 12:41:00|24401.2|24381.2|24388.1|24368.1|24401.2|24381.2|24388.1|24368.1|2
1721133670000|2024-07-16 12:41:10|24385.6|24365.6|24388.1|24368.1|24388.1|24368.1|24385.6|24365.6|0
1721133680000|2024-07-16 12:41:20|24385.6|24365.6|24385.6|24365.6|24388.1|24368.1|24385.6|24365.6|0
1721133690000|2024-07-16 12:41:30|24387.1|24367.1|24384.1|24364.1|24388.1|24368.1|24384.1|24364.1|2
1721133700000|2024-07-16 12:41:40|24381.6|24361.6|24368.1|24348.1|24381.6|24361.6|24368.1|24348.1|4
1721133710000|2024-07-16 12:41:50|24366.6|24346.6|24365.6|24345.6|24366.6|24346.6|24365.6|24345.6|0
1721133720000|2024-07-16 12:42:00|24368.1|24348.1|24363.1|24343.1|24370.6|24350.6|24363.1|24343.1|8
1721133730000|2024-07-16 12:42:10|24364.5|24344.5|24372|24352|24372|24352|24364.5|24344.5|9
1721133740000|2024-07-16 12:42:20|24370.6|24350.6|24369.5|24349.5|24370.6|24350.6|24369.5|24349.5|1
1721133750000|2024-07-16 12:42:30|24371|24351|24377|24357|24381|24361|24371|24351|2
1721133760000|2024-07-16 12:42:40|24378.1|24358.1|24387|24367|24387|24367|24378.1|24358.1|0
1721133770000|2024-07-16 12:42:50|24382.7|24362.7|24382.7|24362.7|24382.7|24362.7|24382.7|24362.7|2
1721133780000|2024-07-16 12:43:00|24380.6|24360.6|24380.6|24360.6|24380.6|24360.6|24380.6|24360.6|0
1721133790000|2024-07-16 12:43:10|24375.6|24355.6|24375.6|24355.6|24375.6|24355.6|24375.6|24355.6|0
1721133800000|2024-07-16 12:43:20|24377|24357|24378.1|24358.1|24378.1|24358.1|24377|24357|0
1721133810000|2024-07-16 12:43:30|24379.5|24359.5|24378.1|24358.1|24380.6|24360.6|24378.1|24358.1|1
1721133840000|2024-07-16 12:44:00|24380.6|24360.6|24375.6|24355.6|24380.6|24360.6|24375.6|24355.6|4
1721133860000|2024-07-16 12:44:20|24373.1|24353.1|24373.1|24353.1|24373.1|24353.1|24373.1|24353.1|0
1721133870000|2024-07-16 12:44:30|24370.6|24350.6|24373.1|24353.1|24373.1|24353.1|24370.6|24350.6|0
1721133880000|2024-07-16 12:44:40|24370.6|24350.6|24369.1|24349.1|24370.6|24350.6|24369.1|24349.1|1
1721133890000|2024-07-16 12:44:50|24368.1|24348.1|24364.1|24344.1|24368.1|24348.1|24364.1|24344.1|12
1721133900000|2024-07-16 12:45:00|24363.1|24343.1|24360.6|24340.6|24365.6|24345.6|24360.6|24340.6|2
1721133910000|2024-07-16 12:45:10|24359.1|24339.1|24330.6|24310.6|24359.1|24339.1|24330.6|24310.6|16
1721133920000|2024-07-16 12:45:20|24329.1|24309.1|24325.6|24305.6|24330.6|24310.6|24325.6|24305.6|1
1721133930000|2024-07-16 12:45:30|24327|24307|24339.5|24319.5|24339.5|24319.5|24325.6|24305.6|5
1721133940000|2024-07-16 12:45:40|24341.6|24321.6|24339.1|24319.1|24341.6|24321.6|24336.6|24316.6|1
1721133950000|2024-07-16 12:45:50|24338.1|24318.1|24348.5|24328.5|24348.5|24328.5|24334.1|24314.1|7
1721133960000|2024-07-16 12:46:00|24351.4|24331.4|24356.6|24336.6|24368.1|24336.6|24351.4|24325.2|3
1721133970000|2024-07-16 12:46:10|24354.1|24334.1|24351.6|24331.6|24354.1|24334.1|24348.1|24328.1|0
1721133980000|2024-07-16 12:46:20|24363.1|24323.1|24346.6|24326.6|24363.1|24331.6|24346.6|24323.1|0
1721133990000|2024-07-16 12:46:30|||||||||1
1721134000000|2024-07-16 12:46:40|24343.1|24323.1|24341.6|24321.6|24343.1|24323.1|24341.6|24321.6|1
1721134010000|2024-07-16 12:46:50|24340.6|24320.6|24340.6|24320.6|24340.6|24320.6|24340.6|24320.6|1
1721134020000|2024-07-16 12:47:00|24339.1|24319.1|24335.6|24315.6|24343.1|24323.1|24335.6|24315.6|3
1721134030000|2024-07-16 12:47:10|24337|24317|24339.5|24319.5|24339.5|24319.5|24335.6|24315.6|2
1721134050000|2024-07-16 12:47:30|24340.6|24320.6|24340.6|24320.6|24340.6|24320.6|24340.6|24320.6|2
1721134060000|2024-07-16 12:47:40|24342|24322|24340.6|24320.6|24343.1|24323.1|24340.6|24320.6|2
1721134070000|2024-07-16 12:47:50|24343.1|24323.1|24345.6|24325.6|24345.6|24325.6|24343.1|24323.1|0
1721134080000|2024-07-16 12:48:00|24351|24331|24359.1|24339.1|24363.1|24343.1|24351|24331|2
1721134090000|2024-07-16 12:48:10|24357.7|24337.7|24351|24331|24357.7|24337.7|24351|24331|1
1721134110000|2024-07-16 12:48:30|24342.7|24322.7|24342.7|24322.7|24342.7|24322.7|24342.7|24322.7|1
1721134120000|2024-07-16 12:48:40|24340.6|24320.6|24333.1|24313.1|24340.6|24320.6|24333.1|24313.1|3
1721134130000|2024-07-16 12:48:50|24335.6|24315.6|24320.6|24300.6|24335.6|24315.6|24318.1|24298.1|4
1721134140000|2024-07-16 12:49:00|24321.6|24301.6|24321.6|24301.6|24321.6|24301.6|24318.1|24298.1|0
1721134150000|2024-07-16 12:49:10|24319.1|24299.1|24318.1|24298.1|24323.1|24303.1|24314.1|24294.1|2
1721134160000|2024-07-16 12:49:20|24319.5|24299.5|24324.1|24304.1|24324.1|24304.1|24319.5|24299.5|1
1721134170000|2024-07-16 12:49:30|24325.6|24305.6|24325.6|24305.6|24325.6|24305.6|24323.1|24303.1|1
1721134180000|2024-07-16 12:49:40|24323.1|24303.1|24323.1|24303.1|24323.1|24303.1|24323.1|24303.1|0
1721134190000|2024-07-16 12:49:50|24319.5|24299.5|24314.1|24294.1|24321.6|24301.6|24311.6|24291.6|17
1721134200000|2024-07-16 12:50:00|24312.7|24292.7|24312.7|24292.7|24312.7|24292.7|24310.2|24290.2|4
1721134210000|2024-07-16 12:50:10|24310.2|24290.2|24301.6|24281.6|24310.2|24290.2|24301.6|24281.6|12
1721134220000|2024-07-16 12:50:20|24300.2|24280.2|24300.2|24280.2|24300.2|24280.2|24298.7|24278.7|4
1721134230000|2024-07-16 12:50:30|24295.2|24275.2|24294.1|24274.1|24295.2|24275.2|24292.7|24272.7|0
1721134240000|2024-07-16 12:50:40|24295.2|24275.2|24295.2|24275.2|24295.2|24275.2|24295.2|24275.2|0
1721134250000|2024-07-16 12:50:50|||||||||1
1721134270000|2024-07-16 12:51:10|24292.3|24272.3|24286.6|24266.6|24297.3|24272.3|24286.6|24255.2|7
1721134280000|2024-07-16 12:51:20|24296.2|24256.2|24282.7|24262.7|24296.2|24262.7|24280.2|24256.2|2
1721134290000|2024-07-16 12:51:30|24294.1|24254.1|24283.7|24263.7|24294.1|24264.1|24283.7|24254.1|0
1721134300000|2024-07-16 12:51:40|24282.7|24262.7|24282.7|24262.7|24282.7|24262.7|24282.7|24262.7|0
1721134310000|2024-07-16 12:51:50|24294.1|24254.1|24280.2|24260.2|24295.2|24263.7|24280.2|24254.1|2
1721134320000|2024-07-16 12:52:00|24278.7|24258.7|24299.1|24259.1|24299.1|24260.2|24276.2|24254.1|5
1721134330000|2024-07-16 12:52:10|24301.2|24261.2|24296.6|24276.6|24301.2|24276.6|24292.7|24261.2|1
1721134340000|2024-07-16 12:52:20|24298.1|24278.1|24301.6|24281.6|24303.7|24283.7|24298.1|24278.1|3
1721134350000|2024-07-16 12:52:30|24305.2|24285.2|24300.2|24280.2|24305.2|24285.2|24297.7|24277.7|8
1721134360000|2024-07-16 12:52:40|24305.2|24285.2|24322.7|24282.7|24322.7|24285.2|24305.2|24282.7|7
1721134380000|2024-07-16 12:53:00|24315.6|24295.6|24317.7|24297.7|24318.7|24298.7|24315.6|24295.6|1
1721134390000|2024-07-16 12:53:10|24318.7|24298.7|24317.7|24297.7|24318.7|24298.7|24317.7|24297.7|1
1721134410000|2024-07-16 12:53:30|24318.7|24298.7|24317.7|24297.7|24318.7|24298.7|24317.7|24297.7|0
1721134420000|2024-07-16 12:53:40|24316.2|24296.2|24315.2|24295.2|24316.2|24296.2|24315.2|24295.2|0
1721134430000|2024-07-16 12:53:50|24313.7|24293.7|24313.7|24293.7|24313.7|24293.7|24313.7|24293.7|3
1721134440000|2024-07-16 12:54:00|24302.7|24282.7|24302.7|24282.7|24302.7|24282.7|24302.7|24282.7|1
1721134450000|2024-07-16 12:54:10|24299.8|24279.8|24303.7|24283.7|24305.2|24285.2|24288.7|24268.7|18
1721134470000|2024-07-16 12:54:30|24302.7|24282.7|24299.8|24279.8|24311.2|24282.7|24299.8|24271.2|0
1721134480000|2024-07-16 12:54:40|24300.6|24280.6|24302.7|24282.7|24302.7|24282.7|24300.6|24280.6|0
1721134490000|2024-07-16 12:54:50|24311.2|24271.2|24297.7|24277.7|24311.2|24277.7|24297.7|24271.2|0
1721134500000|2024-07-16 12:55:00|24295.2|24275.2|24290.2|24270.2|24295.2|24275.2|24285.2|24265.2|2
1721134520000|2024-07-16 12:55:20|||||||||1
1721134530000|2024-07-16 12:55:30|24293.1|24273.1|24295.2|24275.2|24295.2|24275.2|24293.1|24273.1|3
1721134540000|2024-07-16 12:55:40|24298.1|24278.1|24295.2|24275.2|24299.1|24279.1|24295.2|24275.2|1
1721134550000|2024-07-16 12:55:50|24296.6|24276.6|24318.1|24278.1|24318.1|24280.2|24296.6|24276.6|1
1721134560000|2024-07-16 12:56:00|24320.2|24280.2|24320.2|24280.2|24320.2|24280.2|24320.2|24280.2|1
1721134580000|2024-07-16 12:56:20|24307.7|24287.7|24305.2|24285.2|24307.7|24287.7|24305.2|24285.2|1
1721134590000|2024-07-16 12:56:30|24303.7|24283.7|24302.7|24282.7|24303.7|24283.7|24302.7|24282.7|0
1721134600000|2024-07-16 12:56:40|24308.1|24288.1|24308.1|24288.1|24308.1|24288.1|24308.1|24288.1|2
1721134620000|2024-07-16 12:57:00|24303.7|24283.7|24295.2|24275.2|24303.7|24283.7|24295.2|24275.2|1
1721134660000|2024-07-16 12:57:40|24292.3|24272.3|24290.6|24270.6|24292.3|24272.3|24288.7|24268.7|0
1721134680000|2024-07-16 12:58:00|24291.6|24271.6|24288.7|24268.7|24291.6|24271.6|24288.7|24268.7|2
1721134690000|2024-07-16 12:58:10|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|24287.7|24267.7|1
1721134700000|2024-07-16 12:58:20|24290.6|24270.6|24289.1|24269.1|24291.6|24271.6|24287.7|24267.7|0
1721134710000|2024-07-16 12:58:30|||||||||1
1721134720000|2024-07-16 12:58:40|24286.2|24266.2|24285.2|24265.2|24286.2|24266.2|24285.2|24265.2|0
1721134730000|2024-07-16 12:58:50|24286.6|24266.6|24285.2|24265.2|24287.7|24267.7|24285.2|24265.2|1
1721134740000|2024-07-16 12:59:00|24286.6|24266.6|24283.7|24263.7|24287.7|24267.7|24283.7|24263.7|1
1721134750000|2024-07-16 12:59:10|24287.7|24267.7|24287.7|24267.7|24287.7|24267.7|24287.7|24267.7|2
1721134760000|2024-07-16 12:59:20|24290.2|24270.2|24290.2|24270.2|24290.2|24270.2|24290.2|24270.2|1
1721134770000|2024-07-16 12:59:30|24287.7|24267.7|24287.7|24267.7|24287.7|24267.7|24286.2|24266.2|0
1721134780000|2024-07-16 12:59:40|24286.2|24266.2|24286.6|24266.6|24286.6|24266.6|24284.1|24264.1|0
1721134790000|2024-07-16 12:59:50|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|0
1721134800000|2024-07-16 13:00:00|24285.6|24265.6|24290.2|24270.2|24297.7|24277.7|24285.6|24265.6|8
1721134810000|2024-07-16 13:00:10|24289.1|24269.1|24290.2|24270.2|24294.1|24274.1|24289.1|24269.1|4
1721134820000|2024-07-16 13:00:20|24288.7|24268.7|24290.2|24270.2|24291.6|24271.6|24287.7|24267.7|2
1721134830000|2024-07-16 13:00:30|24291.6|24271.6|24302|24282|24302|24282|24290.2|24270.2|4
1721134840000|2024-07-16 13:00:40|24305.2|24285.2|24305.2|24285.2|24305.2|24285.2|24305.2|24285.2|0
1721134860000|2024-07-16 13:01:00|24308.1|24288.1|24302.7|24282.7|24316.6|24296.6|24302.7|24282.7|4
1721134870000|2024-07-16 13:01:10|24301.2|24281.2|24293.7|24273.7|24301.2|24281.2|24293.7|24273.7|5
1721134880000|2024-07-16 13:01:20|24291.2|24271.2|24295.2|24275.2|24295.2|24275.2|24291.2|24271.2|8
1721134890000|2024-07-16 13:01:30|24296.2|24276.2|24295.2|24275.2|24296.2|24276.2|24295.2|24275.2|0
1721134900000|2024-07-16 13:01:40|24297.7|24277.7|24297.7|24277.7|24297.7|24277.7|24297.7|24277.7|0
1721134910000|2024-07-16 13:01:50|24299.1|24279.1|24301.2|24281.2|24302.7|24282.7|24299.1|24279.1|1
1721134920000|2024-07-16 13:02:00|||||||||1
1721134930000|2024-07-16 13:02:10|24304.1|24284.1|24312.7|24292.7|24312.7|24292.7|24304.1|24284.1|3
1721134940000|2024-07-16 13:02:20|24324.1|24284.1|24325.2|24285.2|24325.2|24285.2|24324.1|24284.1|1
1721134950000|2024-07-16 13:02:30|24319.5|24299.5|24321.2|24301.2|24322.7|24302.7|24319.5|24299.5|1
1721134960000|2024-07-16 13:02:40|24320.2|24300.2|24320.2|24300.2|24325.2|24305.2|24320.2|24300.2|2
1721134980000|2024-07-16 13:03:00|24318.7|24298.7|24315.2|24295.2|24318.7|24298.7|24307.2|24287.2|6
1721134990000|2024-07-16 13:03:10|||||||||1
1721135010000|2024-07-16 13:03:30|24316.2|24296.2|24318.7|24298.7|24322.7|24302.7|24316.2|24296.2|4
1721135020000|2024-07-16 13:03:40|24317.7|24297.7|24318.7|24298.7|24319.1|24299.1|24317.7|24297.7|0
1721135030000|2024-07-16 13:03:50|24319.1|24299.1|24320.2|24300.2|24320.2|24300.2|24318.7|24298.7|0
1721135040000|2024-07-16 13:04:00|24323.1|24303.1|24335.6|24315.6|24335.6|24315.6|24323.1|24303.1|3
1721135050000|2024-07-16 13:04:10|24339.5|24319.5|24351.6|24331.6|24351.6|24331.6|24339.5|24319.5|4
1721135060000|2024-07-16 13:04:20|24353.1|24333.1|24351.2|24331.2|24355.6|24335.6|24351.2|24331.2|9
1721135070000|2024-07-16 13:04:30|24353.3|24333.3|24361.6|24341.6|24361.6|24341.6|24353.3|24333.3|1
1721135080000|2024-07-16 13:04:40|24375.1|24355.1|24377.6|24357.6|24377.6|24357.6|24375.1|24355.1|1
1721135090000|2024-07-16 13:04:50|24375.1|24355.1|24377.6|24357.6|24377.6|24357.6|24375.1|24355.1|0
1721135100000|2024-07-16 13:05:00|24375.1|24355.1|24366.2|24346.2|24375.1|24355.1|24366.2|24346.2|13
1721135110000|2024-07-16 13:05:10|24364.7|24344.7|24362.6|24342.6|24365.1|24345.1|24361.2|24341.2|2
1721135120000|2024-07-16 13:05:20|24361.2|24341.2|24361.6|24341.6|24361.6|24341.6|24360.1|24340.1|120
1721135130000|2024-07-16 13:05:30|24362.6|24342.6|24380.1|24360.1|24380.1|24360.1|24362.6|24342.6|4
1721135140000|2024-07-16 13:05:40|24375.1|24355.1|24375.1|24355.1|24375.1|24355.1|24375.1|24355.1|4
1721135160000|2024-07-16 13:06:00|||||||||7
1721135170000|2024-07-16 13:06:10|24372.6|24352.6|24366.2|24346.2|24372.6|24352.6|24366.2|24346.2|1
1721135180000|2024-07-16 13:06:20|24367.6|24347.6|24364.1|24344.1|24367.6|24347.6|24362.6|24342.6|2
1721135190000|2024-07-16 13:06:30|24365.1|24345.1|24362.6|24342.6|24365.1|24345.1|24362.6|24342.6|0
1721135200000|2024-07-16 13:06:40|24357.6|24337.6|24357.6|24337.6|24357.6|24337.6|24357.6|24337.6|5
1721135220000|2024-07-16 13:07:00|24361.6|24341.6|24361.2|24341.2|24363|24343|24361.2|24341.2|13
1721135230000|2024-07-16 13:07:10|24356.2|24336.2|24356.2|24336.2|24356.2|24336.2|24353.7|24333.7|1
1721135240000|2024-07-16 13:07:20|24357.6|24337.6|24357.2|24337.2|24358.7|24338.7|24357.2|24337.2|0
1721135250000|2024-07-16 13:07:30|24358.7|24338.7|24359.7|24339.7|24359.7|24339.7|24358.7|24338.7|0
1721135260000|2024-07-16 13:07:40|24357.2|24337.2|24357.2|24337.2|24361.2|24341.2|24357.2|24337.2|5
1721135270000|2024-07-16 13:07:50|24355.8|24335.8|24338.7|24318.7|24355.8|24335.8|24328.3|24308.3|11
1721135280000|2024-07-16 13:08:00|24339.7|24319.7|24347.2|24327.2|24351.2|24331.2|24339.7|24311.2|0
1721135290000|2024-07-16 13:08:10|24345.8|24325.8|24345.8|24325.8|24345.8|24325.8|24345.8|24325.8|0
1721135300000|2024-07-16 13:08:20|24344.3|24324.3|24342.2|24322.2|24345.8|24325.8|24342.2|24322.2|3
1721135310000|2024-07-16 13:08:30|24339.7|24319.7|24343.7|24323.7|24343.7|24323.7|24339.7|24319.7|2
1721135320000|2024-07-16 13:08:40|24342.2|24322.2|24343.7|24323.7|24343.7|24323.7|24342.2|24322.2|2
1721135330000|2024-07-16 13:08:50|24339.7|24319.7|24344.7|24324.7|24344.7|24324.7|24339.7|24319.7|2
1721135340000|2024-07-16 13:09:00|24346.2|24326.2|24342.2|24322.2|24347.2|24327.2|24342.2|24322.2|0
1721135350000|2024-07-16 13:09:10|24337.2|24317.2|24337.2|24317.2|24337.2|24317.2|24337.2|24317.2|0
1721135370000|2024-07-16 13:09:30|24334.7|24314.7|24334.7|24314.7|24334.7|24314.7|24334.7|24314.7|2
1721135380000|2024-07-16 13:09:40|24349.1|24309.1|24362.2|24322.2|24362.2|24328.7|24347.6|24309.1|1
1721135390000|2024-07-16 13:09:50|24353.7|24333.7|24358.7|24338.7|24358.7|24338.7|24353.7|24333.7|3
1721135400000|2024-07-16 13:10:00|24357.2|24337.2|24362.2|24342.2|24362.2|24342.2|24357.2|24337.2|1
1721135410000|2024-07-16 13:10:10|24359.7|24339.7|24359.7|24339.7|24361.2|24341.2|24359.7|24339.7|0
1721135420000|2024-07-16 13:10:20|24362.2|24342.2|24362.2|24342.2|24362.2|24342.2|24362.2|24342.2|3
1721135430000|2024-07-16 13:10:30|||||||||1
1721135440000|2024-07-16 13:10:40|24364.7|24344.7|24362.2|24342.2|24364.7|24344.7|24362.2|24342.2|4
1721135450000|2024-07-16 13:10:50|24363.7|24343.7|24362.2|24342.2|24363.7|24343.7|24362.2|24342.2|0
1721135460000|2024-07-16 13:11:00|24365.1|24345.1|24365.1|24345.1|24365.1|24345.1|24365.1|24345.1|1
1721135470000|2024-07-16 13:11:10|24367.2|24347.2|24378.7|24358.7|24382.2|24362.2|24367.2|24347.2|7
1721135480000|2024-07-16 13:11:20|24377.2|24357.2|24372.2|24352.2|24377.2|24357.2|24372.2|24352.2|1
1721135490000|2024-07-16 13:11:30|24374.7|24354.7|24373.3|24353.3|24374.7|24354.7|24372.2|24352.2|0
1721135500000|2024-07-16 13:11:40|24370.8|24350.8|24369.7|24349.7|24370.8|24350.8|24369.7|24349.7|0
1721135510000|2024-07-16 13:11:50|||||||||4
1721135520000|2024-07-16 13:12:00|24374.1|24354.1|24382.2|24362.2|24382.2|24362.2|24374.1|24354.1|3
1721135530000|2024-07-16 13:12:10|24380.8|24360.8|24380.8|24360.8|24380.8|24360.8|24380.8|24360.8|1
1721135540000|2024-07-16 13:12:20|24377.9|24357.9|24374.7|24354.7|24377.9|24357.9|24374.7|24354.7|0
1721135550000|2024-07-16 13:12:30|24371.8|24351.8|24367.2|24347.2|24371.8|24351.8|24367.2|24347.2|1
1721135560000|2024-07-16 13:12:40|24368.7|24348.7|24368.7|24348.7|24368.7|24348.7|24368.7|24348.7|0
1721135580000|2024-07-16 13:13:00|24369.7|24349.7|24352.9|24332.9|24370.4|24349.7|24352.9|24330.4|4
1721135590000|2024-07-16 13:13:10|24355.4|24335.4|24354.3|24334.3|24355.4|24335.4|24352.9|24332.9|0
1721135600000|2024-07-16 13:13:20|24353.9|24333.9|24355.4|24335.4|24355.4|24335.4|24352.9|24332.9|0
1721135610000|2024-07-16 13:13:30|24353.3|24333.3|24354.7|24334.7|24354.7|24334.7|24353.3|24333.3|2
1721135620000|2024-07-16 13:13:40|24356.2|24336.2|24359.7|24339.7|24359.7|24339.7|24356.2|24336.2|0
1721135630000|2024-07-16 13:13:50|24361.2|24341.2|24361.2|24341.2|24361.2|24341.2|24361.2|24341.2|0
1721135640000|2024-07-16 13:14:00|24362.2|24342.2|24359.7|24339.7|24362.2|24342.2|24359.7|24339.7|2
1721135670000|2024-07-16 13:14:30|24358.3|24338.3|24313.3|24293.3|24358.3|24338.3|24313.3|24290.4|39
1721135680000|2024-07-16 13:14:40|24314.7|24294.7|24314.7|24294.7|24316.2|24296.2|24314.7|24294.7|2
1721135700000|2024-07-16 13:15:00|24316.2|24296.2|24315.8|24295.8|24317.2|24297.2|24315.8|24295.8|2
1721135710000|2024-07-16 13:15:10|24314.7|24294.7|24316.2|24296.2|24316.2|24296.2|24314.7|24294.7|0
1721135730000|2024-07-16 13:15:30|24317.2|24297.2|24319.7|24299.7|24319.7|24299.7|24317.2|24297.2|0
1721135740000|2024-07-16 13:15:40|24314.7|24294.7|24314.7|24294.7|24314.7|24294.7|24314.7|24294.7|4
1721135750000|2024-07-16 13:15:50|24313.3|24293.3|24306.8|24286.8|24313.3|24293.3|24306.8|24286.8|2
1721135760000|2024-07-16 13:16:00|||||||||3
1721135790000|2024-07-16 13:16:30|24304.3|24284.3|24301.2|24281.2|24304.3|24284.3|24298.3|24278.3|15
1721135800000|2024-07-16 13:16:40|24302.2|24282.2|24305.8|24285.8|24308.3|24288.3|24302.2|24282.2|2
1721135810000|2024-07-16 13:16:50|24314.3|24274.3|24318.3|24278.3|24318.3|24285.8|24305.8|24274.3|1
1721135820000|2024-07-16 13:17:00|24319.3|24279.3|24312.2|24292.2|24319.3|24294.7|24310.8|24279.3|2
1721135830000|2024-07-16 13:17:10|24310.8|24290.8|24302.9|24282.9|24319.3|24290.8|24302.9|24279.3|0
1721135840000|2024-07-16 13:17:20|24305.8|24285.8|24310.8|24290.8|24322.2|24290.8|24304.3|24274.3|5
1721135850000|2024-07-16 13:17:30|24309.7|24289.7|24304.7|24284.7|24309.7|24289.7|24304.7|24284.7|1
1721135860000|2024-07-16 13:17:40|24306.2|24286.2|24307.2|24287.2|24307.2|24287.2|24304.7|24284.7|3
1721135870000|2024-07-16 13:17:50|24308.7|24288.7|24305.8|24285.8|24317.2|24289.7|24305.8|24277.2|0
1721135880000|2024-07-16 13:18:00|24307.2|24287.2|24307.2|24287.2|24307.2|24287.2|24307.2|24287.2|0
1721135890000|2024-07-16 13:18:10|24305.8|24285.8|24305.8|24285.8|24307.2|24287.2|24305.8|24285.8|0
1721135900000|2024-07-16 13:18:20|24307.2|24287.2|24309.7|24289.7|24309.7|24289.7|24307.2|24287.2|0
1721135910000|2024-07-16 13:18:30|24310.8|24290.8|24321.8|24301.8|24325.8|24305.8|24310.8|24290.8|1
1721135920000|2024-07-16 13:18:40|24319.7|24299.7|24319.7|24299.7|24319.7|24299.7|24319.7|24299.7|1
1721135930000|2024-07-16 13:18:50|24318.3|24298.3|24316.8|24296.8|24318.3|24298.3|24316.8|24296.8|2
1721135940000|2024-07-16 13:19:00|24315.8|24295.8|24319.3|24299.3|24321.2|24301.2|24315.8|24295.8|2
1721135950000|2024-07-16 13:19:10|24318.3|24298.3|24318.3|24298.3|24318.3|24298.3|24318.3|24298.3|0
1721135970000|2024-07-16 13:19:30|24317.2|24297.2|24310.8|24290.8|24317.2|24297.2|24310.8|24290.8|0
1721135980000|2024-07-16 13:19:40|24309.7|24289.7|24308.3|24288.3|24309.7|24289.7|24308.3|24288.3|1
1721135990000|2024-07-16 13:19:50|24310.8|24290.8|24310.8|24290.8|24310.8|24290.8|24310.8|24290.8|4
1721136000000|2024-07-16 13:20:00|24308.3|24288.3|24309.3|24289.3|24309.7|24289.7|24308.3|24288.3|0
1721136010000|2024-07-16 13:20:10|24308.3|24288.3|24308.3|24288.3|24308.3|24288.3|24308.3|24288.3|0
1721136020000|2024-07-16 13:20:20|24306.8|24286.8|24305.8|24285.8|24308.3|24288.3|24305.8|24285.8|5
1721136030000|2024-07-16 13:20:30|24307.2|24287.2|24307.2|24287.2|24307.2|24287.2|24307.2|24287.2|0
1721136040000|2024-07-16 13:20:40|24309.7|24289.7|24309.7|24289.7|24309.7|24289.7|24309.7|24289.7|0
1721136050000|2024-07-16 13:20:50|||||||||1
1721136060000|2024-07-16 13:21:00|24308.3|24288.3|24295.8|24275.8|24309.3|24289.3|24295.8|24275.8|64
1721136070000|2024-07-16 13:21:10|24292.2|24272.2|24264.7|24244.7|24292.2|24272.2|24264.7|24244.7|23
1721136080000|2024-07-16 13:21:20|24263.3|24243.3|24262.2|24242.2|24264.7|24244.7|24261.2|24241.2|5
1721136090000|2024-07-16 13:21:30|||||||||1
1721136100000|2024-07-16 13:21:40|24263.7|24243.7|24267.2|24247.2|24270.1|24250.1|24262.2|24242.2|2
1721136120000|2024-07-16 13:22:00|24265.8|24245.8|24260.8|24240.8|24265.8|24245.8|24260.8|24240.8|0
1721136130000|2024-07-16 13:22:10|24258.7|24238.7|24259.7|24239.7|24259.7|24239.7|24258.7|24238.7|1
1721136140000|2024-07-16 13:22:20|24261.2|24241.2|24269.7|24249.7|24269.7|24249.7|24261.2|24241.2|3
1721136150000|2024-07-16 13:22:30|24272.2|24252.2|24279.7|24259.7|24279.7|24259.7|24272.2|24252.2|0
1721136160000|2024-07-16 13:22:40|24278.3|24258.3|24279.3|24259.3|24282.2|24262.2|24278.3|24258.3|0
1721136170000|2024-07-16 13:22:50|24277.2|24257.2|24277.2|24257.2|24277.2|24257.2|24277.2|24257.2|0
1721136180000|2024-07-16 13:23:00|24275.8|24255.8|24272.2|24252.2|24275.8|24255.8|24272.2|24252.2|2
1721136190000|2024-07-16 13:23:10|24269.7|24249.7|24269.7|24249.7|24269.7|24249.7|24269.7|24249.7|1
1721136200000|2024-07-16 13:23:20|24268.3|24248.3|24269.7|24249.7|24269.7|24249.7|24268.3|24248.3|0
1721136210000|2024-07-16 13:23:30|24270.8|24250.8|24270.8|24250.8|24270.8|24250.8|24270.8|24250.8|0
1721136220000|2024-07-16 13:23:40|24272.2|24252.2|24270.8|24250.8|24272.2|24252.2|24268.3|24248.3|4
1721136240000|2024-07-16 13:24:00|24269.7|24249.7|24270.8|24250.8|24270.8|24250.8|24267.2|24247.2|8
1721136250000|2024-07-16 13:24:10|24269.7|24249.7|24269.7|24249.7|24269.7|24249.7|24269.7|24249.7|0
1721136270000|2024-07-16 13:24:30|24273.3|24253.3|24274.7|24254.7|24274.7|24254.7|24273.3|24253.3|2
1721136280000|2024-07-16 13:24:40|24276.2|24256.2|24284.7|24264.7|24284.7|24264.7|24276.2|24256.2|2
1721136290000|2024-07-16 13:24:50|24292.2|24272.2|24309.7|24289.7|24309.7|24289.7|24292.2|24272.2|3
1721136300000|2024-07-16 13:25:00|24312.6|24292.6|24314.7|24294.7|24314.7|24294.7|24312.6|24292.6|2
1721136330000|2024-07-16 13:25:30|24318.7|24298.7|24322.2|24302.2|24331.2|24302.6|24318.7|24291.2|3
1721136340000|2024-07-16 13:25:40|24322.6|24302.6|24323.7|24303.7|24323.7|24303.7|24321.2|24301.2|1
1721136360000|2024-07-16 13:26:00|||||||||1
1721136370000|2024-07-16 13:26:10|||||||||4
1721136380000|2024-07-16 13:26:20|24325.1|24305.1|24326.6|24306.6|24326.6|24306.6|24325.1|24305.1|0
1721136390000|2024-07-16 13:26:30|24338|24298|24330.8|24310.8|24342.2|24310.8|24330.8|24298|1
1721136400000|2024-07-16 13:26:40|24342.2|24302.2|24334.7|24314.7|24342.2|24314.7|24334.7|24302.2|0
1721136410000|2024-07-16 13:26:50|24337.2|24317.2|24337.2|24317.2|24347.2|24318.7|24335.8|24307.2|3
1721136420000|2024-07-16 13:27:00|24335.8|24315.8|24335.8|24315.8|24338.7|24318.7|24335.8|24315.8|0
1721136430000|2024-07-16 13:27:10|24337.2|24317.2|24335.8|24315.8|24337.2|24317.2|24335.8|24315.8|1
1721136440000|2024-07-16 13:27:20|24333.3|24313.3|24337.2|24317.2|24337.2|24317.2|24333.3|24313.3|1
1721136450000|2024-07-16 13:27:30|24338.3|24318.3|24338.3|24318.3|24338.3|24318.3|24338.3|24318.3|0
1721136460000|2024-07-16 13:27:40|24339.7|24319.7|24338.3|24318.3|24340.8|24320.8|24338.3|24318.3|1
1721136470000|2024-07-16 13:27:50|24336.8|24316.8|24336.8|24316.8|24336.8|24316.8|24336.8|24316.8|1
1721136480000|2024-07-16 13:28:00|24335.8|24315.8|24335.8|24315.8|24335.8|24315.8|24335.8|24315.8|3
1721136500000|2024-07-16 13:28:20|24337.2|24317.2|24337.2|24317.2|24337.2|24317.2|24335.8|24315.8|0
1721136510000|2024-07-16 13:28:30|24335.8|24315.8|24335.8|24315.8|24339.7|24319.7|24335.8|24315.8|1
1721136520000|2024-07-16 13:28:40|24338.3|24318.3|24334.3|24314.3|24338.3|24318.3|24334.3|24314.3|1
1721136530000|2024-07-16 13:28:50|24330.7|24310.7|24322.2|24302.2|24330.7|24310.7|24322.2|24302.2|5
1721136550000|2024-07-16 13:29:10|24319.7|24299.7|24319.7|24299.7|24319.7|24299.7|24319.7|24299.7|1
1721136560000|2024-07-16 13:29:20|24318.7|24298.7|24318.7|24298.7|24318.7|24298.7|24318.7|24298.7|1
1721136570000|2024-07-16 13:29:30|24319.7|24299.7|24329.1|24309.1|24335.1|24309.1|24319.7|24295.1|2
1721136580000|2024-07-16 13:29:40|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|2
1721136590000|2024-07-16 13:29:50|24337.6|24317.6|24336.1|24316.1|24338.6|24318.6|24336.1|24316.1|1
1721136600000|2024-07-16 13:30:00|24339.7|24319.7|24344.7|24324.7|24344.7|24324.7|24339.7|24319.7|6
1721136640000|2024-07-16 13:30:40|24342.2|24322.2|24342.2|24322.2|24342.2|24322.2|24342.2|24322.2|3
1721136660000|2024-07-16 13:31:00|24343.6|24323.6|24344.7|24324.7|24344.7|24324.7|24343.6|24323.6|2
1721136680000|2024-07-16 13:31:20|||||||||1
1721136690000|2024-07-16 13:31:30|24346.1|24326.1|24361.1|24341.1|24361.1|24341.1|24346.1|24326.1|6
1721136700000|2024-07-16 13:31:40|24364|24344|24384.7|24364.7|24384.7|24364.7|24364|24344|0
1721136710000|2024-07-16 13:31:50|24387.6|24367.6|24394.7|24374.7|24397.2|24377.2|24387.6|24367.6|17
1721136720000|2024-07-16 13:32:00|24392.2|24372.2|24389.7|24369.7|24392.2|24372.2|24389.7|24369.7|0
1721136730000|2024-07-16 13:32:10|24386.8|24366.8|24386.8|24366.8|24386.8|24366.8|24386.8|24366.8|2
1721136740000|2024-07-16 13:32:20|24384.7|24364.7|24368.2|24348.2|24384.7|24364.7|24365.7|24345.7|1
1721136750000|2024-07-16 13:32:30|24372.6|24352.6|24376.1|24356.1|24376.1|24356.1|24372.6|24352.6|0
1721136760000|2024-07-16 13:32:40|24377.2|24357.2|24380.1|24360.1|24380.1|24360.1|24377.2|24357.2|0
1721136770000|2024-07-16 13:32:50|24378.6|24358.6|24383.6|24363.6|24383.6|24363.6|24378.6|24358.6|4
1721136780000|2024-07-16 13:33:00|24384.7|24364.7|24386.1|24366.1|24386.1|24366.1|24382.2|24362.2|1
1721136790000|2024-07-16 13:33:10|24387.2|24367.2|24387.2|24367.2|24387.2|24367.2|24387.2|24367.2|0
1721136800000|2024-07-16 13:33:20|||||||||1
1721136810000|2024-07-16 13:33:30|24388.2|24368.2|24388.2|24368.2|24388.2|24368.2|24388.2|24368.2|0
1721136830000|2024-07-16 13:33:50|24389.7|24369.7|24397.2|24377.2|24397.2|24377.2|24389.7|24369.7|6
1721136840000|2024-07-16 13:34:00|24398.6|24378.6|24402.2|24382.2|24402.2|24382.2|24398.6|24378.6|4
1721136850000|2024-07-16 13:34:10|||||||||3
1721136860000|2024-07-16 13:34:20|24396.4|24376.4|24392.2|24372.2|24396.4|24376.4|24389.7|24369.7|2
1721136870000|2024-07-16 13:34:30|24393.6|24373.6|24393.6|24373.6|24393.6|24373.6|24393.6|24373.6|2
1721136880000|2024-07-16 13:34:40|24396.1|24376.1|24393.2|24373.2|24399.3|24379.3|24393.2|24373.2|0
1721136890000|2024-07-16 13:34:50|24397.2|24377.2|24397.2|24377.2|24397.2|24377.2|24397.2|24377.2|2
1721136900000|2024-07-16 13:35:00|24394.3|24374.3|24393.2|24373.2|24394.3|24374.3|24393.2|24373.2|19
1721136910000|2024-07-16 13:35:10|24392.2|24372.2|24363.2|24343.2|24397.8|24374.7|24363.2|24343.2|6
1721136920000|2024-07-16 13:35:20|24361.8|24341.8|24363.2|24343.2|24363.2|24343.2|24361.8|24341.8|1
1721136940000|2024-07-16 13:35:40|24369|24349|24372.2|24352.2|24372.2|24352.2|24369|24349|2
1721136950000|2024-07-16 13:35:50|24373.6|24353.6|24376.1|24356.1|24376.1|24356.1|24373.6|24353.6|0
1721136960000|2024-07-16 13:36:00|24377.2|24357.2|24369.7|24349.7|24377.2|24357.2|24369.7|24349.7|4
1721136970000|2024-07-16 13:36:10|24368.2|24348.2|24372.2|24352.2|24372.2|24352.2|24367.2|24347.2|0
1721136980000|2024-07-16 13:36:20|24374.7|24354.7|24374.7|24354.7|24374.7|24354.7|24374.7|24354.7|0
1721136990000|2024-07-16 13:36:30|24361.8|24341.8|24357.2|24337.2|24361.8|24341.8|24357.2|24337.2|1
1721137000000|2024-07-16 13:36:40|24359.7|24339.7|24353.2|24333.2|24359.7|24339.7|24353.2|24333.2|4
1721137010000|2024-07-16 13:36:50|24353.6|24333.6|24361.1|24341.1|24361.1|24341.1|24353.6|24333.6|0
1721137030000|2024-07-16 13:37:10|||||||||2
1721137050000|2024-07-16 13:37:30|||||||||1
1721137060000|2024-07-16 13:37:40|24349.7|24329.7|24342.2|24322.2|24349.7|24329.7|24342.2|24322.2|2
1721137070000|2024-07-16 13:37:50|24340.7|24320.7|24340.3|24300.3|24342.2|24322.2|24334.7|24300.3|1
1721137080000|2024-07-16 13:38:00|24337.2|24297.2|24337.2|24297.2|24337.2|24297.2|24337.2|24297.2|0
1721137090000|2024-07-16 13:38:10|24334.7|24294.7|24337.2|24297.2|24337.2|24297.2|24334.7|24294.7|2
1721137100000|2024-07-16 13:38:20|24334.7|24294.7|24321.1|24301.1|24334.7|24301.8|24321.1|24294.7|5
1721137110000|2024-07-16 13:38:30|24323.2|24303.2|24329.7|24309.7|24329.7|24309.7|24323.2|24303.2|0
1721137120000|2024-07-16 13:38:40|24328.2|24308.2|24325.7|24305.7|24328.2|24308.2|24325.7|24305.7|3
1721137130000|2024-07-16 13:38:50|24324.7|24304.7|24322.2|24302.2|24324.7|24304.7|24322.2|24302.2|0
1721137140000|2024-07-16 13:39:00|24319.7|24299.7|24324.7|24304.7|24324.7|24304.7|24319.7|24299.7|2
1721137150000|2024-07-16 13:39:10|24323.2|24303.2|24322.2|24302.2|24324.7|24304.7|24322.2|24302.2|8
1721137160000|2024-07-16 13:39:20|24320.7|24300.7|24318.2|24298.2|24320.7|24300.7|24318.2|24298.2|0
1721137170000|2024-07-16 13:39:30|24317.2|24297.2|24317.2|24297.2|24319.7|24299.7|24317.2|24297.2|1
1721137180000|2024-07-16 13:39:40|24312.2|24292.2|24314.7|24294.7|24314.7|24294.7|24312.2|24292.2|5
1721137200000|2024-07-16 13:40:00|24317.2|24297.2|24322.2|24302.2|24322.2|24302.2|24317.2|24297.2|1
1721137250000|2024-07-16 13:40:50|24325.1|24305.1|24334.7|24314.7|24334.7|24314.7|24325.1|24305.1|3
1721137260000|2024-07-16 13:41:00|24336.1|24316.1|24337.2|24317.2|24337.2|24317.2|24336.1|24316.1|1
1721137270000|2024-07-16 13:41:10|24341.5|24321.5|24353.2|24313.2|24353.2|24327.2|24341.5|24313.2|10
1721137290000|2024-07-16 13:41:30|24334.7|24314.7|24327.2|24307.2|24334.7|24314.7|24327.2|24307.2|6
1721137300000|2024-07-16 13:41:40|24324.7|24304.7|24322.2|24302.2|24327.2|24307.2|24322.2|24302.2|24
1721137310000|2024-07-16 13:41:50|24320.7|24300.7|24318.2|24298.2|24322.2|24302.2|24318.2|24298.2|0
1721137320000|2024-07-16 13:42:00|24319.7|24299.7|24343.2|24323.2|24343.2|24323.2|24319.7|24299.7|4
1721137330000|2024-07-16 13:42:10|24344.7|24324.7|24353.6|24333.6|24355.1|24335.1|24344.7|24324.7|0
1721137350000|2024-07-16 13:42:30|24352.6|24332.6|24360.1|24320.1|24361.1|24332.6|24352.6|24320.1|0
1721137370000|2024-07-16 13:42:50|24347.2|24327.2|24347.2|24327.2|24347.2|24327.2|24347.2|24327.2|0
1721137380000|2024-07-16 13:43:00|24348.6|24328.6|24352.2|24332.2|24352.2|24332.2|24348.6|24328.6|4
1721137400000|2024-07-16 13:43:20|24357.2|24337.2|24371.1|24331.1|24371.1|24339.7|24357.2|24331.1|1
1721137410000|2024-07-16 13:43:30|24372.2|24332.2|24357.2|24337.2|24372.2|24342.2|24357.2|24332.2|0
1721137420000|2024-07-16 13:43:40|24362.2|24342.2|24369.7|24349.7|24372.2|24352.2|24362.2|24342.2|4
1721137430000|2024-07-16 13:43:50|24368.2|24348.2|24365.7|24345.7|24372.2|24352.2|24365.7|24345.7|0
1721137440000|2024-07-16 13:44:00|24364.7|24344.7|24352.2|24332.2|24364.7|24344.7|24352.2|24332.2|6
1721137450000|2024-07-16 13:44:10|24350.7|24330.7|24349.7|24329.7|24350.7|24330.7|24347.2|24327.2|4
1721137460000|2024-07-16 13:44:20|24352.2|24332.2|24352.2|24332.2|24352.2|24332.2|24349.7|24329.7|2
1721137470000|2024-07-16 13:44:30|24355.1|24335.1|24373.6|24333.6|24374.7|24335.1|24355.1|24330.1|0
1721137480000|2024-07-16 13:44:40|24374.7|24334.7|24382.6|24362.6|24382.6|24362.6|24372.2|24334.7|4
1721137490000|2024-07-16 13:44:50|24385.1|24365.1|24386.1|24366.1|24387.6|24367.6|24385.1|24365.1|1
1721137500000|2024-07-16 13:45:00|24387.6|24367.6|24386.1|24366.1|24389|24369|24384.7|24364.7|4
1721137510000|2024-07-16 13:45:10|24387.2|24367.2|24387.2|24367.2|24387.2|24367.2|24387.2|24367.2|5
1721137530000|2024-07-16 13:45:30|24389.7|24369.7|24386.1|24366.1|24389.7|24369.7|24384.7|24364.7|2
1721137540000|2024-07-16 13:45:40|24387.2|24367.2|24387.2|24367.2|24387.2|24367.2|24387.2|24367.2|0
1721137550000|2024-07-16 13:45:50|24385.7|24365.7|24391.1|24371.1|24391.1|24371.1|24385.7|24365.7|2
1721137560000|2024-07-16 13:46:00|24389.7|24369.7|24391.1|24371.1|24391.1|24371.1|24389.7|24369.7|1
1721137570000|2024-07-16 13:46:10|24388.6|24368.6|24389.7|24369.7|24389.7|24369.7|24388.6|24368.6|28
1721137580000|2024-07-16 13:46:20|24388.2|24368.2|24387.2|24367.2|24389.7|24369.7|24387.2|24367.2|2
1721137590000|2024-07-16 13:46:30|24388.2|24368.2|24423.6|24403.6|24423.6|24403.6|24388.2|24368.2|8
1721137600000|2024-07-16 13:46:40|24424.7|24404.7|24429.7|24409.7|24429.7|24409.7|24424.7|24404.7|2
1721137620000|2024-07-16 13:47:00|24431.1|24411.1|24431.1|24411.1|24431.1|24411.1|24431.1|24411.1|11
1721137630000|2024-07-16 13:47:10|24429.7|24409.7|24431.1|24411.1|24431.1|24411.1|24429.7|24409.7|1
1721137640000|2024-07-16 13:47:20|||||||||2
1721137650000|2024-07-16 13:47:30|24434.7|24414.7|24436.1|24416.1|24436.1|24416.1|24434.7|24414.7|3
1721137660000|2024-07-16 13:47:40|24437.6|24417.6|24441.1|24421.1|24441.1|24421.1|24437.6|24417.6|10
1721137670000|2024-07-16 13:47:50|24444|24424|24446.1|24426.1|24446.1|24426.1|24444|24424|2
1721137680000|2024-07-16 13:48:00|24447.6|24427.6|24462.6|24442.6|24467.6|24447.6|24447.6|24427.6|107
1721137690000|2024-07-16 13:48:10|24466.5|24446.5|24471.5|24451.5|24471.5|24451.5|24466.5|24446.5|3
1721137700000|2024-07-16 13:48:20|24474|24454|24473|24453|24475.5|24455.5|24471.5|24451.5|12
1721137710000|2024-07-16 13:48:30|24474.4|24454.4|24466.9|24446.9|24474.4|24454.4|24465.5|24445.5|5
1721137720000|2024-07-16 13:48:40|24466.5|24446.5|24458|24438|24466.5|24446.5|24458|24438|3
1721137730000|2024-07-16 13:48:50|24456.9|24436.9|24454.4|24434.4|24456.9|24436.9|24454.4|24434.4|2
1721137740000|2024-07-16 13:49:00|24456.9|24436.9|24456.9|24436.9|24456.9|24436.9|24456.9|24436.9|1
1721137750000|2024-07-16 13:49:10|24458.4|24438.4|24458.4|24438.4|24458.4|24438.4|24458.4|24438.4|2
1721137760000|2024-07-16 13:49:20|24459.4|24439.4|24459.4|24439.4|24459.4|24439.4|24459.4|24439.4|1
1721137770000|2024-07-16 13:49:30|24458|24438|24433|24413|24458|24438|24433|24413|18
1721137780000|2024-07-16 13:49:40|24431.5|24411.5|24431.5|24411.5|24431.5|24411.5|24431.5|24411.5|0
1721137790000|2024-07-16 13:49:50|24433|24413|24435.5|24415.5|24435.5|24415.5|24433|24413|6
1721137800000|2024-07-16 13:50:00|24438|24418|24431.5|24411.5|24438|24418|24429|24409|3
1721137810000|2024-07-16 13:50:10|24429|24409|24429|24409|24429|24409|24429|24409|2
1721137820000|2024-07-16 13:50:20|24426.5|24406.5|24426.5|24406.5|24426.5|24406.5|24426.5|24406.5|2
1721137830000|2024-07-16 13:50:30|24424|24404|24424|24404|24424|24404|24424|24404|0
1721137850000|2024-07-16 13:50:50|24421.5|24401.5|24424|24404|24424|24404|24421.5|24401.5|0
1721137860000|2024-07-16 13:51:00|24421.5|24401.5|24421.5|24401.5|24425.5|24405.5|24421.5|24401.5|0
1721137870000|2024-07-16 13:51:10|24425.5|24405.5|24431.9|24411.9|24431.9|24411.9|24421.5|24401.5|6
1721137880000|2024-07-16 13:51:20|24433|24413|24436.9|24416.9|24436.9|24416.9|24433|24413|0
1721137890000|2024-07-16 13:51:30|24435.1|24415.1|24427.2|24407.2|24441.1|24415.1|24424.7|24401.1|79
1721137900000|2024-07-16 13:51:40|24428.6|24408.6|24422.6|24402.6|24428.6|24408.6|24422.6|24402.6|0
1721137910000|2024-07-16 13:51:50|24416.1|24396.1|24416.1|24396.1|24416.1|24396.1|24416.1|24396.1|2
1721137920000|2024-07-16 13:52:00|||||||||1
1721137930000|2024-07-16 13:52:10|24445.5|24425.5|24463|24443|24463|24443|24445.5|24425.5|12
1721137960000|2024-07-16 13:52:40|24464.4|24444.4|24470.5|24450.5|24470.5|24450.5|24464.4|24444.4|2
1721137970000|2024-07-16 13:52:50|24473|24453|24471.5|24451.5|24473|24453|24471.5|24451.5|8
1721137980000|2024-07-16 13:53:00|24466.5|24446.5|24462.2|24442.2|24466.5|24446.5|24462.2|24442.2|5
1721137990000|2024-07-16 13:53:10|24462.6|24442.6|24462.6|24442.6|24462.6|24442.6|24462.6|24442.6|2
1721138000000|2024-07-16 13:53:20|24461.5|24441.5|24461.9|24441.9|24462.6|24442.6|24461.5|24441.5|6
1721138010000|2024-07-16 13:53:30|24463|24443|24463|24443|24463|24443|24463|24443|0
1721138020000|2024-07-16 13:53:40|24471.9|24451.9|24479.4|24459.4|24479.4|24459.4|24471.9|24451.9|89
1721138040000|2024-07-16 13:54:00|24480.5|24460.5|24467.6|24447.6|24485.9|24465.9|24467.6|24447.6|6
1721138050000|2024-07-16 13:54:10|24466.5|24446.5|24464|24444|24468|24448|24464|24444|1
1721138060000|2024-07-16 13:54:20|24462.6|24442.6|24462.6|24442.6|24462.6|24442.6|24462.6|24442.6|0
1721138070000|2024-07-16 13:54:30|24461.1|24441.1|24453|24433|24461.1|24441.1|24450.5|24430.5|9
1721138080000|2024-07-16 13:54:40|24455.5|24435.5|24451.9|24431.9|24455.5|24435.5|24451.9|24431.9|0
1721138090000|2024-07-16 13:54:50|24455.5|24435.5|24453|24433|24455.5|24435.5|24453|24433|8
1721138100000|2024-07-16 13:55:00|24450.5|24430.5|24449|24429|24450.5|24430.5|24445.1|24425.1|3
1721138110000|2024-07-16 13:55:10|24447.9|24427.9|24447.9|24427.9|24447.9|24427.9|24447.9|24427.9|7
1721138130000|2024-07-16 13:55:30|24446.9|24426.9|24446.9|24426.9|24446.9|24426.9|24446.9|24426.9|3
1721138150000|2024-07-16 13:55:50|24445.8|24425.8|24442.9|24422.9|24445.8|24425.8|24441.5|24421.5|15
1721138160000|2024-07-16 13:56:00|24441.5|24421.5|24415|24395|24441.5|24421.5|24415|24395|6
1721138170000|2024-07-16 13:56:10|24416.5|24396.5|24422.9|24402.9|24422.9|24402.9|24416.5|24396.5|5
1721138180000|2024-07-16 13:56:20|24424|24404|24417.9|24397.9|24424|24404|24417.9|24397.9|2
1721138190000|2024-07-16 13:56:30|24415.4|24395.4|24415.4|24395.4|24415.4|24395.4|24415.4|24395.4|1
1721138220000|2024-07-16 13:57:00|24412.5|24392.5|24407.9|24387.9|24412.5|24392.5|24406.5|24386.5|4
1721138230000|2024-07-16 13:57:10|24411.5|24391.5|24410|24390|24411.5|24391.5|24406.5|24386.5|4
1721138240000|2024-07-16 13:57:20|24411.5|24391.5|24411.5|24391.5|24411.5|24391.5|24411.5|24391.5|2
1721138250000|2024-07-16 13:57:30|24414.4|24394.4|24421.5|24401.5|24422.9|24402.9|24414.4|24394.4|1
1721138260000|2024-07-16 13:57:40|24420|24400|24414|24394|24420|24400|24414|24394|2
1721138270000|2024-07-16 13:57:50|24415.4|24395.4|24414|24394|24415.4|24395.4|24414|24394|0
1721138280000|2024-07-16 13:58:00|24415.4|24395.4|24414|24394|24415.4|24395.4|24414|24394|0
1721138290000|2024-07-16 13:58:10|24415.4|24395.4|24415.4|24395.4|24415.4|24395.4|24414|24394|2
1721138300000|2024-07-16 13:58:20|24414|24394|24411.5|24391.5|24414|24394|24411.5|24391.5|2
1721138310000|2024-07-16 13:58:30|24410.4|24390.4|24395|24375|24410.4|24390.4|24393.6|24373.6|7
1721138320000|2024-07-16 13:58:40|24392.5|24372.5|24392.5|24372.5|24392.5|24372.5|24392.5|24372.5|9
1721138330000|2024-07-16 13:58:50|||||||||2
1721138340000|2024-07-16 13:59:00|||||||||1
1721138350000|2024-07-16 13:59:10|||||||||1
1721138380000|2024-07-16 13:59:40|24387.9|24367.9|24387.9|24367.9|24387.9|24367.9|24387.9|24367.9|4
1721138390000|2024-07-16 13:59:50|24392.9|24372.9|24391.5|24371.5|24394.4|24374.4|24391.5|24371.5|2
1721138400000|2024-07-16 14:00:00|24388.6|24368.6|24388.6|24368.6|24388.6|24368.6|24388.6|24368.6|5
1721138410000|2024-07-16 14:00:10|24390|24370|24391.5|24371.5|24391.5|24371.5|24390|24370|3
1721138420000|2024-07-16 14:00:20|24390|24370|24386.1|24366.1|24390|24370|24383.6|24363.6|20
1721138430000|2024-07-16 14:00:30|24389|24369|24390|24370|24390|24370|24389|24369|0
1721138440000|2024-07-16 14:00:40|24391.5|24371.5|24403.3|24383.3|24406.9|24383.3|24391.5|24366.9|5
1721138450000|2024-07-16 14:00:50|24401.9|24381.9|24394|24374|24403.3|24383.3|24392.5|24372.5|6
1721138460000|2024-07-16 14:01:00|24395|24375|24395|24375|24396.5|24376.5|24395|24375|15
1721138480000|2024-07-16 14:01:20|24394|24374|24394|24374|24394|24374|24394|24374|0
1721138490000|2024-07-16 14:01:30|24392.5|24372.5|24392.5|24372.5|24392.5|24372.5|24392.5|24372.5|1
1721138500000|2024-07-16 14:01:40|24394|24374|24405|24385|24406.5|24386.5|24394|24374|0
1721138510000|2024-07-16 14:01:50|24406.5|24386.5|24414.4|24394.4|24414.4|24394.4|24405|24385|2
1721138520000|2024-07-16 14:02:00|24415.4|24395.4|24415.4|24395.4|24415.4|24395.4|24414|24394|1
1721138530000|2024-07-16 14:02:10|24416.5|24396.5|24416.5|24396.5|24416.5|24396.5|24416.5|24396.5|0
1721138540000|2024-07-16 14:02:20|24417.9|24397.9|24417.9|24397.9|24417.9|24397.9|24417.9|24397.9|0
1721138550000|2024-07-16 14:02:30|24419|24399|24419|24399|24419|24399|24419|24399|0
1721138560000|2024-07-16 14:02:40|24416.5|24396.5|24415|24395|24416.5|24396.5|24415|24395|4
1721138570000|2024-07-16 14:02:50|24414|24394|24414|24394|24414|24394|24414|24394|14
1721138580000|2024-07-16 14:03:00|24416.9|24396.9|24425.4|24405.4|24425.4|24405.4|24416.9|24396.9|4
1721138590000|2024-07-16 14:03:10|24426.5|24406.5|24438.3|24418.3|24438.3|24418.3|24426.5|24406.5|3
1721138600000|2024-07-16 14:03:20|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|0
1721138620000|2024-07-16 14:03:40|24430.4|24410.4|24412.9|24392.9|24430.4|24410.4|24411.5|24391.5|36
1721138630000|2024-07-16 14:03:50|24410|24390|24404|24384|24410|24390|24404|24384|0
1721138660000|2024-07-16 14:04:20|24401.1|24381.1|24399|24379|24401.1|24381.1|24399|24379|0
1721138670000|2024-07-16 14:04:30|||||||||1
1721138680000|2024-07-16 14:04:40|24400|24380|24399|24379|24401.5|24381.5|24399|24379|3
1721138690000|2024-07-16 14:04:50|24400|24380|24397.5|24377.5|24400|24380|24397.5|24377.5|6
1721138700000|2024-07-16 14:05:00|24397.9|24377.9|24397.9|24377.9|24397.9|24377.9|24397.9|24377.9|2
1721138710000|2024-07-16 14:05:10|24396.5|24376.5|24399|24379|24399|24379|24396.5|24376.5|1
1721138720000|2024-07-16 14:05:20|24397.5|24377.5|24388.6|24368.6|24397.5|24377.5|24388.6|24368.6|9
1721138730000|2024-07-16 14:05:30|24387.5|24367.5|24385.4|24365.4|24387.5|24367.5|24384|24364|6
1721138740000|2024-07-16 14:05:40|24386.9|24366.9|24387.9|24367.9|24387.9|24367.9|24386.9|24366.9|6
1721138750000|2024-07-16 14:05:50|24389.4|24369.4|24389.4|24369.4|24389.4|24369.4|24389.4|24369.4|1
1721138760000|2024-07-16 14:06:00|24392.9|24372.9|24396.9|24376.9|24396.9|24376.9|24392.9|24372.9|0
1721138770000|2024-07-16 14:06:10|24399|24379|24405.4|24385.4|24405.4|24385.4|24399|24379|1
1721138780000|2024-07-16 14:06:20|24408.3|24388.3|24407.9|24387.9|24410.4|24390.4|24407.9|24387.9|2
1721138790000|2024-07-16 14:06:30|24409.4|24389.4|24409|24389|24409.4|24389.4|24409|24389|1
1721138800000|2024-07-16 14:06:40|24407.9|24387.9|24409.4|24389.4|24409.4|24389.4|24407.9|24387.9|1
1721138820000|2024-07-16 14:07:00|24410.4|24390.4|24423.3|24403.3|24423.3|24403.3|24410.4|24390.4|3
1721138830000|2024-07-16 14:07:10|24426.9|24406.9|24425.4|24405.4|24426.9|24406.9|24425.4|24405.4|0
1721138840000|2024-07-16 14:07:20|24426.9|24406.9|24430.4|24410.4|24430.4|24410.4|24426.9|24406.9|1
1721138850000|2024-07-16 14:07:30|24432.9|24412.9|24432.9|24412.9|24432.9|24412.9|24432.9|24412.9|2
1721138860000|2024-07-16 14:07:40|24425|24405|24424|24404|24425|24405|24424|24404|10
1721138870000|2024-07-16 14:07:50|24422.9|24402.9|24426.9|24406.9|24426.9|24406.9|24422.9|24402.9|6
1721138880000|2024-07-16 14:08:00|24427.9|24407.9|24432.9|24412.9|24432.9|24412.9|24427.9|24407.9|1
1721138890000|2024-07-16 14:08:10|24434.4|24414.4|24430.4|24410.4|24434.4|24414.4|24430.4|24410.4|1
1721138900000|2024-07-16 14:08:20|24431.9|24411.9|24436.9|24416.9|24436.9|24416.9|24431.5|24411.5|0
1721138920000|2024-07-16 14:08:40|24440.8|24420.8|24439.4|24419.4|24440.8|24420.8|24439.4|24419.4|4
1721138930000|2024-07-16 14:08:50|24442.3|24422.3|24447.9|24427.9|24452.9|24432.9|24442.3|24422.3|7
1721138940000|2024-07-16 14:09:00|24446.5|24426.5|24449.4|24429.4|24449.4|24429.4|24446.5|24426.5|2
1721138950000|2024-07-16 14:09:10|24452.9|24432.9|24475.8|24435.8|24475.8|24444.4|24452.9|24432.9|1
1721138960000|2024-07-16 14:09:20|24464.4|24444.4|24474.4|24454.4|24475.8|24454.4|24464.4|24435.8|4
1721138970000|2024-07-16 14:09:30|24475.8|24455.8|24479.4|24459.4|24479.4|24459.4|24475.8|24455.8|13
1721138980000|2024-07-16 14:09:40|24481.9|24461.9|24480.4|24460.4|24481.9|24461.9|24480.4|24460.4|3
1721138990000|2024-07-16 14:09:50|24476.5|24456.5|24465.4|24445.4|24476.5|24456.5|24465.4|24445.4|3
1721139000000|2024-07-16 14:10:00|24466.9|24446.9|24466.5|24446.5|24466.9|24446.9|24460.4|24440.4|2
1721139010000|2024-07-16 14:10:10|24465.4|24445.4|24462.9|24442.9|24469.4|24449.4|24462.9|24442.9|7
1721139020000|2024-07-16 14:10:20|24460.4|24440.4|24476.9|24436.9|24476.9|24444.4|24460.4|24435.8|6
1721139040000|2024-07-16 14:10:40|||||||||1
1721139060000|2024-07-16 14:11:00|24465.4|24445.4|24457.9|24437.9|24465.4|24445.4|24457.1|24437.1|23
1721139070000|2024-07-16 14:11:10|24456.5|24436.5|24462.9|24442.9|24465.4|24445.4|24456.5|24436.5|15
1721139080000|2024-07-16 14:11:20|24457.9|24437.9|24447.9|24427.9|24457.9|24437.9|24447.9|24427.9|3
1721139090000|2024-07-16 14:11:30|||||||||1
1721139100000|2024-07-16 14:11:40|24446.5|24426.5|24439|24419|24446.5|24426.5|24437.9|24417.9|1
1721139110000|2024-07-16 14:11:50|24437.9|24417.9|24435.4|24415.4|24437.9|24417.9|24435.4|24415.4|0
1721139120000|2024-07-16 14:12:00|24434|24414|24432.9|24412.9|24434|24414|24432.9|24412.9|1
1721139130000|2024-07-16 14:12:10|24431.5|24411.5|24430.4|24410.4|24432.9|24412.9|24430.4|24410.4|0
1721139140000|2024-07-16 14:12:20|24432.9|24412.9|24432.9|24412.9|24432.9|24412.9|24432.9|24412.9|6
1721139150000|2024-07-16 14:12:30|||||||||1
1721139160000|2024-07-16 14:12:40|24430.4|24410.4|24417.9|24397.9|24430.4|24410.4|24417.9|24397.9|8
1721139170000|2024-07-16 14:12:50|24415.4|24395.4|24415.4|24395.4|24415.4|24395.4|24415.4|24395.4|3
1721139180000|2024-07-16 14:13:00|24417.9|24397.9|24417.9|24397.9|24422.9|24402.9|24417.9|24397.9|0
1721139190000|2024-07-16 14:13:10|24420.8|24400.8|24417.9|24397.9|24422.9|24402.9|24417.9|24397.9|6
1721139200000|2024-07-16 14:13:20|||||||||2
1721139210000|2024-07-16 14:13:30|24419.4|24399.4|24420.4|24400.4|24420.4|24400.4|24419.4|24399.4|2
1721139220000|2024-07-16 14:13:40|24421.9|24401.9|24430.4|24410.4|24430.4|24410.4|24421.9|24401.9|1
1721139230000|2024-07-16 14:13:50|24427.9|24407.9|24432.9|24412.9|24432.9|24412.9|24427.9|24407.9|1
1721139240000|2024-07-16 14:14:00|24431.5|24411.5|24429|24409|24431.5|24411.5|24429|24409|4
1721139250000|2024-07-16 14:14:10|24427.5|24407.5|24426.5|24406.5|24427.5|24407.5|24426.5|24406.5|0
1721139260000|2024-07-16 14:14:20|24427.9|24407.9|24422.5|24402.5|24427.9|24407.9|24422.5|24402.5|1
1721139270000|2024-07-16 14:14:30|24424|24404|24425|24405|24425|24405|24422.5|24402.5|0
1721139290000|2024-07-16 14:14:50|24424|24404|24422.9|24402.9|24424|24404|24422.9|24402.9|3
1721139300000|2024-07-16 14:15:00|||||||||1
1721139310000|2024-07-16 14:15:10|24424.4|24404.4|24424|24404|24425.4|24405.4|24422.9|24402.9|1
1721139320000|2024-07-16 14:15:20|24421.5|24401.5|24422.9|24402.9|24422.9|24402.9|24420.4|24400.4|6
1721139330000|2024-07-16 14:15:30|24421.5|24401.5|24420.4|24400.4|24421.5|24401.5|24420.4|24400.4|1
1721139340000|2024-07-16 14:15:40|24419|24399|24422.9|24402.9|24422.9|24402.9|24419|24399|2
1721139350000|2024-07-16 14:15:50|24425.4|24405.4|24426.9|24406.9|24426.9|24406.9|24425.4|24405.4|2
1721139360000|2024-07-16 14:16:00|24427.9|24407.9|24429.4|24409.4|24429.4|24409.4|24427.9|24407.9|0
1721139370000|2024-07-16 14:16:10|24429|24409|24434.4|24414.4|24434.4|24414.4|24427.9|24407.9|3
1721139380000|2024-07-16 14:16:20|24436.9|24416.9|24447.9|24427.9|24447.9|24427.9|24436.9|24416.9|3
1721139390000|2024-07-16 14:16:30|||||||||1
1721139400000|2024-07-16 14:16:40|||||||||3
1721139410000|2024-07-16 14:16:50|24449.4|24429.4|24460.4|24440.4|24460.4|24440.4|24449.4|24429.4|25
1721139420000|2024-07-16 14:17:00|||||||||1
1721139430000|2024-07-16 14:17:10|24457.9|24437.9|24465.4|24445.4|24465.4|24445.4|24457.9|24437.9|6
1721139440000|2024-07-16 14:17:20|24469.4|24449.4|24475.4|24455.4|24475.4|24455.4|24469.4|24449.4|22
1721139450000|2024-07-16 14:17:30|24476.9|24456.9|24479.4|24459.4|24479.4|24459.4|24476.9|24456.9|1
1721139460000|2024-07-16 14:17:40|||||||||1
1721139470000|2024-07-16 14:17:50|24476.9|24456.9|24472.5|24452.5|24476.9|24456.9|24472.5|24452.5|4
1721139480000|2024-07-16 14:18:00|24471.5|24451.5|24465.4|24445.4|24471.5|24451.5|24465.4|24445.4|0
1721139490000|2024-07-16 14:18:10|24464|24444|24461.9|24441.9|24464|24444|24461.9|24441.9|0
1721139500000|2024-07-16 14:18:20|24464.4|24444.4|24465.4|24445.4|24465.4|24445.4|24464.4|24444.4|0
1721139510000|2024-07-16 14:18:30|24462.9|24442.9|24459|24439|24462.9|24442.9|24459|24439|0
1721139520000|2024-07-16 14:18:40|24460.4|24440.4|24461.9|24441.9|24462.9|24442.9|24460.4|24440.4|2
1721139530000|2024-07-16 14:18:50|24462.9|24442.9|24462.9|24442.9|24462.9|24442.9|24462.9|24442.9|0
1721139540000|2024-07-16 14:19:00|24461.9|24441.9|24447.9|24427.9|24461.9|24441.9|24447.9|24427.9|2
1721139550000|2024-07-16 14:19:10|24451.9|24431.9|24455.4|24435.4|24455.4|24435.4|24451.9|24431.9|4
1721139560000|2024-07-16 14:19:20|||||||||1
1721139590000|2024-07-16 14:19:50|24452.9|24432.9|24452.9|24432.9|24452.9|24432.9|24452.9|24432.9|3
1721139600000|2024-07-16 14:20:00|24446.5|24426.5|24442.9|24422.9|24446.5|24426.5|24440.4|24420.4|5
1721139620000|2024-07-16 14:20:20|24444.3|24424.3|24440.4|24420.4|24444.3|24424.3|24440.4|24420.4|1
1721139630000|2024-07-16 14:20:30|24442.9|24422.9|24440.4|24420.4|24442.9|24422.9|24440.4|24420.4|3
1721139640000|2024-07-16 14:20:40|||||||||1
1721139660000|2024-07-16 14:21:00|||||||||1
1721139670000|2024-07-16 14:21:10|24437.5|24417.5|24425|24405|24438.9|24417.5|24425|24398.9|3
1721139680000|2024-07-16 14:21:20|24422.9|24402.9|24422.9|24402.9|24422.9|24402.9|24422.9|24402.9|2
1721139710000|2024-07-16 14:21:50|24421.4|24401.4|24420.4|24400.4|24421.4|24401.4|24420.4|24400.4|0
1721139720000|2024-07-16 14:22:00|24416.4|24396.4|24397.9|24377.9|24422.1|24396.4|24397.9|24377.9|7
1721139730000|2024-07-16 14:22:10|24396.4|24376.4|24397.9|24377.9|24398.9|24378.9|24395.4|24375.4|3
1721139740000|2024-07-16 14:22:20|24398.9|24378.9|24400.4|24380.4|24400.4|24380.4|24398.9|24378.9|1
1721139750000|2024-07-16 14:22:30|24401.8|24381.8|24402.9|24382.9|24402.9|24382.9|24401.8|24381.8|1
1721139770000|2024-07-16 14:22:50|24404.3|24384.3|24405.4|24385.4|24405.4|24385.4|24403.9|24383.9|4
1721139780000|2024-07-16 14:23:00|24400.4|24380.4|24400.4|24380.4|24400.4|24380.4|24400.4|24380.4|3
1721139790000|2024-07-16 14:23:10|24392.5|24372.5|24392.9|24372.9|24392.9|24372.9|24391.4|24371.4|15
1721139810000|2024-07-16 14:23:30|24393.9|24373.9|24396.8|24376.8|24396.8|24376.8|24393.9|24373.9|7
1721139820000|2024-07-16 14:23:40|24398.3|24378.3|24410.4|24390.4|24410.4|24390.4|24398.3|24378.3|6
1721139830000|2024-07-16 14:23:50|24413.3|24393.3|24420.4|24400.4|24420.4|24400.4|24413.3|24393.3|3
1721139840000|2024-07-16 14:24:00|24421.8|24401.8|24422.9|24402.9|24422.9|24402.9|24421.8|24401.8|1
1721139850000|2024-07-16 14:24:10|24430.4|24410.4|24438.3|24418.3|24438.3|24418.3|24430.4|24410.4|2
1721139860000|2024-07-16 14:24:20|24434.3|24414.3|24425.4|24405.4|24434.3|24414.3|24425.4|24405.4|11
1721139880000|2024-07-16 14:24:40|24427.9|24407.9|24435.4|24415.4|24435.4|24415.4|24427.9|24407.9|9
1721139900000|2024-07-16 14:25:00|24440.8|24420.8|24457.9|24437.9|24457.9|24437.9|24440.8|24420.8|6
1721139910000|2024-07-16 14:25:10|24455|24435|24455.4|24435.4|24455.4|24435.4|24452.9|24432.9|3
1721139920000|2024-07-16 14:25:20|24456.8|24436.8|24455.4|24435.4|24456.8|24436.8|24455.4|24435.4|0
1721139930000|2024-07-16 14:25:30|24453.9|24433.9|24452.9|24432.9|24453.9|24433.9|24452.9|24432.9|2
1721139940000|2024-07-16 14:25:40|24451.8|24431.8|24448.3|24428.3|24451.8|24431.8|24448.3|24428.3|1
1721139950000|2024-07-16 14:25:50|24441.8|24421.8|24435|24415|24441.8|24421.8|24435|24415|3
1721139960000|2024-07-16 14:26:00|24431.4|24411.4|24435.8|24415.8|24435.8|24415.8|24427.9|24407.9|2
1721139970000|2024-07-16 14:26:10|24437.9|24417.9|24437.9|24417.9|24437.9|24417.9|24437.9|24417.9|1
1721139980000|2024-07-16 14:26:20|24436.4|24416.4|24432.9|24412.9|24436.4|24416.4|24432.9|24412.9|0
1721139990000|2024-07-16 14:26:30|24430.4|24410.4|24430.4|24410.4|24430.4|24410.4|24430.4|24410.4|0
1721140000000|2024-07-16 14:26:40|24427.9|24407.9|24415.4|24395.4|24427.9|24407.9|24415.4|24395.4|1
1721140010000|2024-07-16 14:26:50|24416.8|24396.8|24416.8|24396.8|24417.9|24397.9|24415.4|24395.4|2
1721140020000|2024-07-16 14:27:00|24418.3|24398.3|24418.3|24398.3|24418.3|24398.3|24418.3|24398.3|1
1721140030000|2024-07-16 14:27:10|24420.4|24400.4|24420.4|24400.4|24420.4|24400.4|24420.4|24400.4|0
1721140040000|2024-07-16 14:27:20|||||||||2
1721140050000|2024-07-16 14:27:30|24421.8|24401.8|24420.4|24400.4|24421.8|24401.8|24420.4|24400.4|1
1721140060000|2024-07-16 14:27:40|24424.3|24404.3|24422.9|24402.9|24425.4|24405.4|24421.4|24401.4|1
1721140070000|2024-07-16 14:27:50|24420.4|24400.4|24422.9|24402.9|24422.9|24402.9|24420.4|24400.4|1
1721140080000|2024-07-16 14:28:00|24421.8|24401.8|24400.2|24380.2|24421.8|24401.8|24400.2|24380.2|77
1721140090000|2024-07-16 14:28:10|24397.1|24377.1|24397.5|24377.5|24397.5|24377.5|24397.1|24377.1|1
1721140110000|2024-07-16 14:28:30|24396|24376|24397.5|24377.5|24397.5|24377.5|24395|24375|1
1721140130000|2024-07-16 14:28:50|||||||||2
1721140140000|2024-07-16 14:29:00|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|4
1721140150000|2024-07-16 14:29:10|24400|24380|24400|24380|24400|24380|24400|24380|0
1721140160000|2024-07-16 14:29:20|24388.5|24368.5|24377.5|24357.5|24388.5|24368.5|24377.5|24357.5|9
1721140170000|2024-07-16 14:29:30|24382.5|24362.5|24382.5|24362.5|24382.5|24362.5|24382.5|24362.5|2
1721140180000|2024-07-16 14:29:40|24380|24360|24380|24360|24380|24360|24380|24360|3
1721140200000|2024-07-16 14:30:00|24377.5|24357.5|24362.1|24342.1|24377.5|24357.5|24357.5|24336|9
1721140210000|2024-07-16 14:30:10|24361|24341|24363.5|24343.5|24363.5|24343.5|24361|24341|8
1721140220000|2024-07-16 14:30:20|||||||||1
1721140230000|2024-07-16 14:30:30|24362.1|24342.1|24357.5|24337.5|24362.1|24342.1|24357.5|24337.5|6
1721140240000|2024-07-16 14:30:40|24356|24336|24347.5|24327.5|24356|24336|24345|24325|7
1721140250000|2024-07-16 14:30:50|24348.5|24328.5|24352.5|24332.5|24352.5|24332.5|24348.5|24328.5|5
1721140260000|2024-07-16 14:31:00|24355.4|24335.4|24362.5|24342.5|24362.5|24342.5|24355.4|24335.4|3
1721140270000|2024-07-16 14:31:10|24361|24341|24362.5|24342.5|24362.5|24342.5|24361|24341|3
1721140280000|2024-07-16 14:31:20|24365|24345|24362.5|24342.5|24365|24345|24362.5|24342.5|4
1721140290000|2024-07-16 14:31:30|||||||||1
1721140300000|2024-07-16 14:31:40|||||||||6
1721140310000|2024-07-16 14:31:50|||||||||5
1721140320000|2024-07-16 14:32:00|24361|24341|24362.5|24342.5|24362.5|24342.5|24360|24340|1
1721140330000|2024-07-16 14:32:10|||||||||1
1721140340000|2024-07-16 14:32:20|24365|24345|24401.4|24381.4|24401.4|24381.4|24365|24335.1|25
1721140350000|2024-07-16 14:32:30|24403.5|24383.5|24402.9|24382.9|24405|24385|24400|24380|8
1721140360000|2024-07-16 14:32:40|24406.4|24386.4|24407.5|24387.5|24407.5|24387.5|24406.4|24386.4|0
1721140380000|2024-07-16 14:33:00|24403.1|24383.1|24397.5|24377.5|24403.1|24383.1|24397.5|24377.5|5
1721140390000|2024-07-16 14:33:10|24392.5|24372.5|24395|24375|24395|24375|24392.5|24372.5|4
1721140400000|2024-07-16 14:33:20|24393.5|24373.5|24392.5|24372.5|24393.5|24373.5|24390|24370|7
1721140410000|2024-07-16 14:33:30|24403.9|24363.9|24402.5|24382.5|24403.9|24382.5|24397.9|24363.9|1
1721140420000|2024-07-16 14:33:40|24403.9|24383.9|24407.5|24387.5|24407.5|24387.5|24403.9|24383.9|0
1721140430000|2024-07-16 14:33:50|||||||||1
1721140450000|2024-07-16 14:34:10|24413.9|24393.9|24417.5|24397.5|24417.5|24397.5|24413.9|24393.9|1
1721140460000|2024-07-16 14:34:20|24415|24395|24417.5|24397.5|24417.5|24397.5|24415|24395|0
1721140470000|2024-07-16 14:34:30|24416|24396|24417.5|24397.5|24417.5|24397.5|24415|24395|2
1721140480000|2024-07-16 14:34:40|24416|24396|24415|24395|24416|24396|24415|24395|0
1721140490000|2024-07-16 14:34:50|24417.5|24397.5|24417.5|24397.5|24417.5|24397.5|24417.5|24397.5|2
1721140500000|2024-07-16 14:35:00|24415|24395|24412.5|24392.5|24415|24395|24412.5|24392.5|2
1721140510000|2024-07-16 14:35:10|||||||||3
1721140530000|2024-07-16 14:35:30|||||||||1
1721140540000|2024-07-16 14:35:40|24413.9|24393.9|24417.5|24397.5|24417.5|24397.5|24413.9|24393.9|3
1721140550000|2024-07-16 14:35:50|||||||||2
1721140560000|2024-07-16 14:36:00|||||||||1
1721140580000|2024-07-16 14:36:20|24415|24395|24436.4|24416.4|24436.4|24416.4|24415|24395|4
1721140590000|2024-07-16 14:36:30|24437.5|24417.5|24442.5|24422.5|24442.5|24422.5|24437.5|24417.5|0
1721140600000|2024-07-16 14:36:40|||||||||5
1721140620000|2024-07-16 14:37:00|24441|24421|24435|24415|24441|24421|24435|24415|3
1721140630000|2024-07-16 14:37:10|24430.6|24410.6|24427.5|24407.5|24430.6|24410.6|24427.5|24407.5|0
1721140640000|2024-07-16 14:37:20|24426|24406|24417.5|24397.5|24426|24406|24417.5|24397.5|15
1721140660000|2024-07-16 14:37:40|||||||||1
1721140670000|2024-07-16 14:37:50|24416|24396|24413.5|24393.5|24416|24396|24413.5|24393.5|1
1721140680000|2024-07-16 14:38:00|24412.5|24392.5|24403.5|24383.5|24412.5|24392.5|24403.5|24383.5|5
1721140690000|2024-07-16 14:38:10|24402.5|24382.5|24402.5|24382.5|24402.5|24382.5|24402.5|24382.5|0
1721140700000|2024-07-16 14:38:20|24399.6|24379.6|24387.5|24367.5|24399.6|24379.6|24386|24366|66
1721140710000|2024-07-16 14:38:30|24388.9|24368.9|24392.5|24372.5|24392.5|24372.5|24388.9|24368.9|5
1721140720000|2024-07-16 14:38:40|24395|24375|24395|24375|24395|24375|24395|24375|1
1721140730000|2024-07-16 14:38:50|24396.4|24376.4|24392.5|24372.5|24396.4|24376.4|24392.5|24372.5|2
1721140740000|2024-07-16 14:39:00|||||||||3
1721140750000|2024-07-16 14:39:10|24389.6|24369.6|24388.1|24368.1|24389.6|24369.6|24388.1|24368.1|1
1721140760000|2024-07-16 14:39:20|24389.6|24369.6|24388.1|24368.1|24389.6|24369.6|24385.6|24365.6|1
1721140780000|2024-07-16 14:39:40|24386.7|24366.7|24388.1|24368.1|24388.1|24368.1|24386.7|24366.7|1
1721140790000|2024-07-16 14:39:50|24386.7|24366.7|24380.6|24360.6|24386.7|24366.7|24380.6|24360.6|14
1721140800000|2024-07-16 14:40:00|24379.2|24359.2|24378.1|24358.1|24380.6|24360.6|24377.7|24357.7|1
1721140810000|2024-07-16 14:40:10|24375.6|24355.6|24370.6|24350.6|24376|24356|24370.6|24350.6|1
1721140820000|2024-07-16 14:40:20|24369.2|24349.2|24370.6|24350.6|24370.6|24350.6|24369.2|24349.2|0
1721140830000|2024-07-16 14:40:30|24369.2|24349.2|24369.2|24349.2|24369.2|24349.2|24369.2|24349.2|0
1721140840000|2024-07-16 14:40:40|24370.6|24350.6|24369.2|24349.2|24370.6|24350.6|24369.2|24349.2|0
1721140850000|2024-07-16 14:40:50|24370.6|24350.6|24370.6|24350.6|24370.6|24350.6|24370.6|24350.6|3
1721140860000|2024-07-16 14:41:00|24372.7|24352.7|24383.5|24363.5|24383.5|24363.5|24372.7|24352.7|4
1721140870000|2024-07-16 14:41:10|24387.5|24367.5|24390|24370|24390|24370|24387.5|24367.5|0
1721140880000|2024-07-16 14:41:20|24392.5|24372.5|24396.4|24376.4|24396.4|24376.4|24392.5|24372.5|0
1721140890000|2024-07-16 14:41:30|24397.9|24377.9|24397.9|24377.9|24397.9|24377.9|24397.9|24377.9|1
1721140900000|2024-07-16 14:41:40|24396.4|24376.4|24396.4|24376.4|24397.9|24377.9|24396.4|24376.4|0
1721140910000|2024-07-16 14:41:50|24397.9|24377.9|24397.9|24377.9|24397.9|24377.9|24396.4|24376.4|2
1721140920000|2024-07-16 14:42:00|24396.4|24376.4|24392.5|24372.5|24396.4|24376.4|24392.5|24372.5|4
1721140930000|2024-07-16 14:42:10|24392.9|24372.9|24397.9|24377.9|24397.9|24377.9|24391.4|24371.4|0
1721140940000|2024-07-16 14:42:20|24401.4|24381.4|24402.9|24382.9|24402.9|24382.9|24401.4|24381.4|1
1721140950000|2024-07-16 14:42:30|24403.9|24383.9|24410|24390|24412.5|24392.5|24403.9|24383.9|0
1721140960000|2024-07-16 14:42:40|24412.1|24392.1|24415|24395|24415|24395|24412.1|24392.1|2
1721140970000|2024-07-16 14:42:50|24417.5|24397.5|24423.5|24403.5|24423.5|24403.5|24417.5|24397.5|0
1721140990000|2024-07-16 14:43:10|24426|24406|24435|24415|24435|24415|24426|24406|1
1721141010000|2024-07-16 14:43:30|24440|24420|24440|24420|24440|24420|24440|24420|1
1721141020000|2024-07-16 14:43:40|24438.9|24418.9|24437.5|24417.5|24438.9|24418.9|24437.5|24417.5|1
1721141030000|2024-07-16 14:43:50|24440|24420|24440|24420|24440|24420|24440|24420|3
1721141040000|2024-07-16 14:44:00|24438.5|24418.5|24440|24420|24440|24420|24437.5|24417.5|0
1721141050000|2024-07-16 14:44:10|24441|24421|24441|24421|24441|24421|24441|24421|0
1721141060000|2024-07-16 14:44:20|24446|24426|24450.4|24430.4|24450.4|24430.4|24446|24426|124
1721141070000|2024-07-16 14:44:30|24451.4|24431.4|24453.9|24433.9|24465.4|24445.4|24451.4|24431.4|9
1721141080000|2024-07-16 14:44:40|24454.3|24434.3|24460.3|24440.3|24460.3|24440.3|24454.3|24434.3|0
1721141090000|2024-07-16 14:44:50|24458.9|24438.9|24460.3|24440.3|24460.3|24440.3|24457.8|24437.8|0
1721141110000|2024-07-16 14:45:10|24462.8|24442.8|24466.8|24446.8|24466.8|24446.8|24462.8|24442.8|5
1721141120000|2024-07-16 14:45:20|24467.8|24447.8|24469.3|24449.3|24469.3|24449.3|24467.8|24447.8|2
1721141130000|2024-07-16 14:45:30|24467.8|24447.8|24469.3|24449.3|24469.3|24449.3|24467.8|24447.8|0
1721141140000|2024-07-16 14:45:40|24467.8|24447.8|24473.2|24453.2|24473.2|24453.2|24467.8|24447.8|3
1721141160000|2024-07-16 14:46:00|||||||||1
1721141170000|2024-07-16 14:46:10|24471.8|24451.8|24470.3|24450.3|24471.8|24451.8|24470.3|24450.3|4
1721141180000|2024-07-16 14:46:20|||||||||2
1721141190000|2024-07-16 14:46:30|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|0
1721141200000|2024-07-16 14:46:40|24467.8|24447.8|24464.9|24444.9|24467.8|24447.8|24464.9|24444.9|5
1721141210000|2024-07-16 14:46:50|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|24462.4|24442.4|2
1721141220000|2024-07-16 14:47:00|24465.3|24445.3|24463.9|24443.9|24466.4|24446.4|24463.9|24443.9|0
1721141230000|2024-07-16 14:47:10|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|1
1721141240000|2024-07-16 14:47:20|24459.9|24439.9|24459.9|24439.9|24459.9|24439.9|24459.9|24439.9|0
1721141250000|2024-07-16 14:47:30|24458.9|24438.9|24460.3|24440.3|24460.3|24440.3|24458.9|24438.9|0
1721141270000|2024-07-16 14:47:50|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|2
1721141280000|2024-07-16 14:48:00|||||||||1
1721141300000|2024-07-16 14:48:20|24453.9|24433.9|24446.4|24426.4|24453.9|24433.9|24446.4|24426.4|2
1721141310000|2024-07-16 14:48:30|24443.9|24423.9|24446.4|24426.4|24446.4|24426.4|24443.9|24423.9|3
1721141320000|2024-07-16 14:48:40|24445.3|24425.3|24455.3|24435.3|24456.4|24436.4|24445.3|24425.3|119
1721141330000|2024-07-16 14:48:50|24457.4|24437.4|24457.4|24437.4|24458.9|24438.9|24457.4|24437.4|0
1721141340000|2024-07-16 14:49:00|24459.9|24439.9|24461.4|24441.4|24461.4|24441.4|24459.9|24439.9|21
1721141350000|2024-07-16 14:49:10|24461.8|24441.8|24458.9|24438.9|24461.8|24441.8|24458.9|24438.9|3
1721141360000|2024-07-16 14:49:20|||||||||2
1721141370000|2024-07-16 14:49:30|24456|24436|24438.9|24418.9|24456|24436|24438.9|24418.9|6
1721141380000|2024-07-16 14:49:40|24437.4|24417.4|24427.4|24407.4|24437.4|24417.4|24427.4|24407.4|1
1721141390000|2024-07-16 14:49:50|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|24427.4|24407.4|0
1721141400000|2024-07-16 14:50:00|24429.9|24409.9|24429.9|24409.9|24429.9|24409.9|24429.9|24409.9|0
1721141410000|2024-07-16 14:50:10|24427.4|24407.4|24431.4|24411.4|24431.4|24411.4|24427.4|24407.4|1
1721141420000|2024-07-16 14:50:20|24429.9|24409.9|24432.8|24412.8|24432.8|24412.8|24429.9|24409.9|0
1721141430000|2024-07-16 14:50:30|24434.9|24414.9|24443.5|24423.5|24443.5|24423.5|24434.9|24414.9|0
1721141450000|2024-07-16 14:50:50|24454.9|24414.9|24449.9|24429.9|24454.9|24429.9|24448.9|24414.9|0
1721141470000|2024-07-16 14:51:10|||||||||3
1721141480000|2024-07-16 14:51:20|24451|24431|24443.5|24423.5|24451|24431|24443.5|24423.5|3
1721141490000|2024-07-16 14:51:30|24438.1|24418.1|24438.1|24418.1|24438.1|24418.1|24438.1|24418.1|0
1721141500000|2024-07-16 14:51:40|24436.6|24416.6|24436.6|24416.6|24438.1|24418.1|24436.6|24416.6|0
1721141510000|2024-07-16 14:51:50|24438.1|24418.1|24436.6|24416.6|24438.1|24418.1|24436.6|24416.6|0
1721141520000|2024-07-16 14:52:00|24438.1|24418.1|24437|24417|24438.1|24418.1|24437|24417|2
1721141530000|2024-07-16 14:52:10|24446|24426|24447.4|24427.4|24447.4|24427.4|24446|24426|2
1721141540000|2024-07-16 14:52:20|||||||||1
1721141560000|2024-07-16 14:52:40|||||||||3
1721141570000|2024-07-16 14:52:50|||||||||2
1721141590000|2024-07-16 14:53:10|24448.9|24428.9|24454.9|24434.9|24454.9|24434.9|24448.9|24428.9|2
1721141600000|2024-07-16 14:53:20|24454.5|24434.5|24453.5|24433.5|24456|24436|24453.5|24433.5|1
1721141630000|2024-07-16 14:53:50|24451|24431|24451|24431|24451|24431|24451|24431|1
1721141640000|2024-07-16 14:54:00|24449.9|24429.9|24448.5|24428.5|24449.9|24429.9|24448.5|24428.5|1
1721141650000|2024-07-16 14:54:10|24441.6|24421.6|24438.9|24418.9|24441.6|24421.6|24436|24416|2
1721141660000|2024-07-16 14:54:20|24441|24421|24442.4|24422.4|24442.4|24422.4|24441|24421|1
1721141670000|2024-07-16 14:54:30|24443.5|24423.5|24441|24421|24443.5|24423.5|24441|24421|0
1721141680000|2024-07-16 14:54:40|24442.4|24422.4|24446|24426|24446|24426|24442.4|24422.4|3
1721141690000|2024-07-16 14:54:50|24447.4|24427.4|24459.9|24419.9|24461|24428.5|24447.4|24419.9|0
1721141700000|2024-07-16 14:55:00|24461|24421|24452.4|24432.4|24461|24434.9|24452.4|24421|3
1721141710000|2024-07-16 14:55:10|24451|24431|24439.5|24419.5|24451|24431|24439.5|24419.5|5
1721141720000|2024-07-16 14:55:20|24437.4|24417.4|24438.9|24418.9|24438.9|24418.9|24434.9|24414.9|2
1721141730000|2024-07-16 14:55:30|24439.9|24419.9|24441.4|24421.4|24441.4|24421.4|24439.9|24419.9|1
1721141750000|2024-07-16 14:55:50|24442.8|24422.8|24442.8|24422.8|24442.8|24422.8|24442.8|24422.8|0
1721141760000|2024-07-16 14:56:00|24443.9|24423.9|24442.4|24422.4|24443.9|24423.9|24442.4|24422.4|2
1721141770000|2024-07-16 14:56:10|24443.9|24423.9|24444.9|24424.9|24444.9|24424.9|24442.4|24422.4|0
1721141780000|2024-07-16 14:56:20|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|2
1721141790000|2024-07-16 14:56:30|24444.9|24424.9|24444.9|24424.9|24444.9|24424.9|24442.4|24422.4|0
1721141800000|2024-07-16 14:56:40|24442.4|24422.4|24450.3|24430.3|24450.3|24430.3|24442.4|24422.4|7
1721141810000|2024-07-16 14:56:50|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|1
1721141820000|2024-07-16 14:57:00|24457.4|24437.4|24456|24436|24457.4|24437.4|24456|24436|1
1721141830000|2024-07-16 14:57:10|24452.4|24432.4|24453.5|24433.5|24453.5|24433.5|24452.4|24432.4|5
1721141860000|2024-07-16 14:57:40|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|0
1721141870000|2024-07-16 14:57:50|24453.5|24433.5|24456|24436|24456|24436|24453.5|24433.5|1
1721141880000|2024-07-16 14:58:00|24454.5|24434.5|24454.5|24434.5|24456|24436|24453.5|24433.5|6
1721141890000|2024-07-16 14:58:10|24453.5|24433.5|24453.5|24433.5|24453.5|24433.5|24453.5|24433.5|1
1721141900000|2024-07-16 14:58:20|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|1
1721141910000|2024-07-16 14:58:30|24453.5|24433.5|24457.4|24437.4|24458.9|24438.9|24453.5|24433.5|4
1721141930000|2024-07-16 14:58:50|24459.9|24439.9|24461|24441|24462.4|24442.4|24458.5|24438.5|4
1721141940000|2024-07-16 14:59:00|24459.5|24439.5|24458.5|24438.5|24459.5|24439.5|24458.5|24438.5|0
1721141950000|2024-07-16 14:59:10|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|7
1721141980000|2024-07-16 14:59:40|24458.5|24438.5|24458.5|24438.5|24458.5|24438.5|24458.5|24438.5|4
1721141990000|2024-07-16 14:59:50|24459.9|24439.9|24458.5|24438.5|24459.9|24439.9|24458.5|24438.5|0
1721142000000|2024-07-16 15:00:00|24457.4|24437.4|24451|24431|24457.4|24437.4|24451|24431|3
1721142010000|2024-07-16 15:00:10|24453.5|24433.5|24452.8|24432.8|24453.5|24433.5|24449.9|24429.9|7
1721142020000|2024-07-16 15:00:20|24456|24436|24457.4|24437.4|24457.4|24437.4|24456|24436|0
1721142030000|2024-07-16 15:00:30|24458.5|24438.5|24456|24436|24458.5|24438.5|24456|24436|1
1721142040000|2024-07-16 15:00:40|||||||||1
1721142050000|2024-07-16 15:00:50|24457.4|24437.4|24456|24436|24457.4|24437.4|24456|24436|1
1721142060000|2024-07-16 15:01:00|24453.5|24433.5|24454.9|24434.9|24454.9|24434.9|24453.5|24433.5|0
1721142070000|2024-07-16 15:01:10|24456|24436|24457|24437|24458.5|24438.5|24456|24436|0
1721142080000|2024-07-16 15:01:20|24454.5|24434.5|24453.5|24433.5|24454.5|24434.5|24453.5|24433.5|0
1721142110000|2024-07-16 15:01:50|24454.9|24434.9|24453.5|24433.5|24454.9|24434.9|24453.5|24433.5|5
1721142120000|2024-07-16 15:02:00|24451|24431|24451|24431|24452.4|24432.4|24451|24431|1
1721142130000|2024-07-16 15:02:10|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|3
1721142140000|2024-07-16 15:02:20|24448.5|24428.5|24453.5|24433.5|24453.5|24433.5|24448.5|24428.5|2
1721142150000|2024-07-16 15:02:30|24456.4|24436.4|24456|24436|24461.4|24441.4|24456|24436|21
1721142160000|2024-07-16 15:02:40|24454.5|24434.5|24456|24436|24456|24436|24452.4|24432.4|0
1721142170000|2024-07-16 15:02:50|24457.4|24437.4|24454.9|24434.9|24457.4|24437.4|24454.9|24434.9|2
1721142180000|2024-07-16 15:03:00|24456|24436|24456|24436|24456|24436|24453.5|24433.5|1
1721142190000|2024-07-16 15:03:10|24454.9|24434.9|24452.4|24432.4|24454.9|24434.9|24452.4|24432.4|0
1721142200000|2024-07-16 15:03:20|24453.9|24433.9|24456|24436|24456|24436|24453.9|24433.9|0
1721142210000|2024-07-16 15:03:30|24457.4|24437.4|24456|24436|24457.4|24437.4|24456|24436|0
1721142220000|2024-07-16 15:03:40|24459.9|24439.9|24461|24441|24461|24441|24459.9|24439.9|4
1721142240000|2024-07-16 15:04:00|||||||||20
1721142250000|2024-07-16 15:04:10|24458.5|24438.5|24451|24431|24458.5|24438.5|24451|24431|4
1721142260000|2024-07-16 15:04:20|24449.5|24429.5|24451.4|24431.4|24451.4|24431.4|24447.4|24427.4|1
1721142280000|2024-07-16 15:04:40|||||||||1
1721142290000|2024-07-16 15:04:50|||||||||1
1721142300000|2024-07-16 15:05:00|24453.9|24433.9|24447.4|24427.4|24453.9|24433.9|24447.4|24427.4|5
1721142310000|2024-07-16 15:05:10|24443.5|24423.5|24442|24422|24443.5|24423.5|24442|24422|1
1721142320000|2024-07-16 15:05:20|24441|24421|24436|24416|24441|24421|24436|24416|1
1721142330000|2024-07-16 15:05:30|24434.9|24414.9|24436|24416|24437.4|24417.4|24433.9|24413.9|3
1721142340000|2024-07-16 15:05:40|24438.5|24418.5|24442.4|24422.4|24446|24426|24438.5|24418.5|4
1721142350000|2024-07-16 15:05:50|24446|24426|24448.5|24428.5|24448.5|24428.5|24446|24426|2
1721142360000|2024-07-16 15:06:00|24449.9|24429.9|24452.4|24432.4|24452.4|24432.4|24447.4|24427.4|4
1721142370000|2024-07-16 15:06:10|24451.4|24431.4|24452.4|24432.4|24452.4|24432.4|24448.5|24428.5|10
1721142380000|2024-07-16 15:06:20|||||||||1
1721142400000|2024-07-16 15:06:40|24451|24431|24444.9|24424.9|24451|24431|24444.9|24424.9|3
1721142410000|2024-07-16 15:06:50|24447.4|24427.4|24446.4|24426.4|24447.4|24427.4|24444.9|24424.9|1
1721142420000|2024-07-16 15:07:00|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|0
1721142430000|2024-07-16 15:07:10|24446|24426|24442.4|24422.4|24446|24426|24442.4|24422.4|0
1721142440000|2024-07-16 15:07:20|||||||||1
1721142450000|2024-07-16 15:07:30|24445.3|24425.3|24451.4|24431.4|24451.4|24431.4|24445.3|24425.3|2
1721142470000|2024-07-16 15:07:50|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|1
1721142480000|2024-07-16 15:08:00|||||||||2
1721142500000|2024-07-16 15:08:20|24451.4|24431.4|24451.4|24431.4|24452.4|24432.4|24449.9|24429.9|0
1721142510000|2024-07-16 15:08:30|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|1
1721142530000|2024-07-16 15:08:50|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|1
1721142540000|2024-07-16 15:09:00|24451.4|24431.4|24449.9|24429.9|24452.4|24432.4|24449.9|24429.9|3
1721142550000|2024-07-16 15:09:10|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|24451|24431|2
1721142560000|2024-07-16 15:09:20|24448.5|24428.5|24447.4|24427.4|24448.5|24428.5|24447.4|24427.4|1
1721142580000|2024-07-16 15:09:40|24448.5|24428.5|24449.9|24429.9|24449.9|24429.9|24448.5|24428.5|2
1721142590000|2024-07-16 15:09:50|24451.4|24431.4|24448.9|24428.9|24452.4|24432.4|24447.4|24427.4|2
1721142600000|2024-07-16 15:10:00|24449.9|24429.9|24452.4|24432.4|24452.4|24432.4|24447.4|24427.4|2
1721142610000|2024-07-16 15:10:10|24453.9|24433.9|24457.4|24437.4|24457.4|24437.4|24453.9|24433.9|2
1721142620000|2024-07-16 15:10:20|24458.9|24438.9|24459.9|24439.9|24459.9|24439.9|24458.9|24438.9|1
1721142640000|2024-07-16 15:10:40|||||||||1
1721142650000|2024-07-16 15:10:50|24458.5|24438.5|24458.5|24438.5|24459.9|24439.9|24457|24437|9
1721142660000|2024-07-16 15:11:00|24459.9|24439.9|24479.9|24459.9|24483.8|24463.8|24459.9|24439.9|19
1721142670000|2024-07-16 15:11:10|24481.3|24461.3|24481.3|24461.3|24481.3|24461.3|24481.3|24461.3|0
1721142680000|2024-07-16 15:11:20|24476.3|24456.3|24464.9|24444.9|24476.3|24456.3|24464.9|24444.9|10
1721142690000|2024-07-16 15:11:30|24463.8|24443.8|24457.4|24437.4|24463.8|24443.8|24457.4|24437.4|1
1721142700000|2024-07-16 15:11:40|24458.8|24438.8|24457.4|24437.4|24458.8|24438.8|24457.4|24437.4|0
1721142710000|2024-07-16 15:11:50|24456.3|24436.3|24456.3|24436.3|24456.3|24436.3|24456.3|24436.3|0
1721142720000|2024-07-16 15:12:00|24457.4|24437.4|24458.8|24438.8|24458.8|24438.8|24457.4|24437.4|1
1721142730000|2024-07-16 15:12:10|24457.4|24437.4|24461.3|24441.3|24461.3|24441.3|24457.4|24437.4|0
1721142740000|2024-07-16 15:12:20|24462.4|24442.4|24462.4|24442.4|24462.4|24442.4|24461.3|24441.3|2
1721142760000|2024-07-16 15:12:40|24459.9|24439.9|24462.4|24442.4|24462.4|24442.4|24459.9|24439.9|1
1721142770000|2024-07-16 15:12:50|24461|24441|24461.3|24441.3|24461.3|24441.3|24459.9|24439.9|0
1721142780000|2024-07-16 15:13:00|24462.4|24442.4|24462.4|24442.4|24462.4|24442.4|24459.9|24439.9|5
1721142800000|2024-07-16 15:13:20|24460.9|24440.9|24442|24422|24460.9|24440.9|24442|24422|9
1721142810000|2024-07-16 15:13:30|24440.9|24420.9|24423.4|24403.4|24440.9|24420.9|24423.4|24403.4|4
1721142820000|2024-07-16 15:13:40|24425.9|24405.9|24424.5|24404.5|24425.9|24405.9|24424.5|24404.5|1
1721142830000|2024-07-16 15:13:50|||||||||1
1721142840000|2024-07-16 15:14:00|24424.9|24404.9|24426.3|24406.3|24426.3|24406.3|24424.9|24404.9|2
1721142850000|2024-07-16 15:14:10|24427.4|24407.4|24425.9|24405.9|24427.4|24407.4|24425.9|24405.9|1
1721142870000|2024-07-16 15:14:30|24424.9|24404.9|24424.9|24404.9|24424.9|24404.9|24424.9|24404.9|0
1721142890000|2024-07-16 15:14:50|24427.4|24407.4|24427.4|24407.4|24427.4|24407.4|24427.4|24407.4|1
1721142900000|2024-07-16 15:15:00|24422.4|24402.4|24410.9|24390.9|24422.4|24402.4|24410.9|24390.9|5
1721142910000|2024-07-16 15:15:10|24409.9|24389.9|24399.9|24379.9|24409.9|24389.9|24398.4|24378.4|38
1721142920000|2024-07-16 15:15:20|24398.4|24378.4|24402.4|24382.4|24402.4|24382.4|24397.4|24377.4|5
1721142930000|2024-07-16 15:15:30|24399.9|24379.9|24399.9|24379.9|24399.9|24379.9|24399.9|24379.9|9
1721142940000|2024-07-16 15:15:40|24401.3|24381.3|24400.9|24380.9|24403.4|24383.4|24400.9|24380.9|51
1721142950000|2024-07-16 15:15:50|24402.4|24382.4|24402.4|24382.4|24402.4|24382.4|24402.4|24382.4|0
1721142960000|2024-07-16 15:16:00|24400.9|24380.9|24397.4|24377.4|24400.9|24380.9|24397.4|24377.4|23
1721142970000|2024-07-16 15:16:10|||||||||2
1721142980000|2024-07-16 15:16:20|24394.9|24374.9|24394.9|24374.9|24394.9|24374.9|24394.9|24374.9|2
1721142990000|2024-07-16 15:16:30|24390.9|24370.9|24387|24367|24390.9|24370.9|24387|24367|2
1721143000000|2024-07-16 15:16:40|24390.9|24370.9|24390.9|24370.9|24390.9|24370.9|24390.9|24370.9|2
1721143020000|2024-07-16 15:17:00|||||||||1
1721143030000|2024-07-16 15:17:10|24389.5|24369.5|24388.4|24368.4|24389.5|24369.5|24387|24367|8
1721143040000|2024-07-16 15:17:20|24387|24367|24387|24367|24387|24367|24387|24367|1
1721143060000|2024-07-16 15:17:40|||||||||2
1721143080000|2024-07-16 15:18:00|24385.5|24365.5|24378.4|24358.4|24385.5|24365.5|24373.4|24353.4|14
1721143100000|2024-07-16 15:18:20|24377|24357|24373|24353|24377|24357|24373|24353|5
1721143110000|2024-07-16 15:18:30|24372|24352|24372|24352|24372|24352|24372|24352|1
1721143120000|2024-07-16 15:18:40|24369.5|24349.5|24372|24352|24372|24352|24369.5|24349.5|2
1721143130000|2024-07-16 15:18:50|24370.5|24350.5|24369.5|24349.5|24370.5|24350.5|24369.5|24349.5|0
1721143140000|2024-07-16 15:19:00|24374.5|24354.5|24379.9|24359.9|24382.4|24362.4|24372|24352|4
1721143150000|2024-07-16 15:19:10|24381.3|24361.3|24382.4|24362.4|24382.4|24362.4|24380.9|24360.9|2
1721143160000|2024-07-16 15:19:20|24380.9|24360.9|24388.4|24368.4|24388.4|24368.4|24380.9|24360.9|2
1721143170000|2024-07-16 15:19:30|24391.3|24371.3|24394.5|24374.5|24394.5|24374.5|24391.3|24371.3|1
1721143200000|2024-07-16 15:20:00|||||||||3
1721143210000|2024-07-16 15:20:10|24393|24373|24389.1|24369.1|24393|24373|24389.1|24369.1|0
1721143260000|2024-07-16 15:21:00|24390.5|24370.5|24388|24368|24390.5|24370.5|24386.6|24366.6|4
1721143270000|2024-07-16 15:21:10|24387.6|24367.6|24385.5|24365.5|24387.6|24367.6|24385.5|24365.5|1
1721143280000|2024-07-16 15:21:20|24384.5|24364.5|24383|24363|24384.5|24364.5|24383|24363|1
1721143290000|2024-07-16 15:21:30|24381.6|24361.6|24381.6|24361.6|24381.6|24361.6|24381.6|24361.6|1
1721143300000|2024-07-16 15:21:40|24378.7|24358.7|24377.6|24357.6|24378.7|24358.7|24377.6|24357.6|0
1721143320000|2024-07-16 15:22:00|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|3
1721143330000|2024-07-16 15:22:10|24370.1|24350.1|24370.1|24350.1|24370.1|24350.1|24370.1|24350.1|1
1721143340000|2024-07-16 15:22:20|||||||||1
1721143350000|2024-07-16 15:22:30|24371.6|24351.6|24370.1|24350.1|24371.6|24351.6|24370.1|24350.1|0
1721143360000|2024-07-16 15:22:40|24371.6|24351.6|24371.6|24351.6|24371.6|24351.6|24370.1|24350.1|8
1721143370000|2024-07-16 15:22:50|24370.5|24350.5|24369.5|24349.5|24372|24352|24369.5|24349.5|3
1721143380000|2024-07-16 15:23:00|||||||||1
1721143390000|2024-07-16 15:23:10|24370.5|24350.5|24370.5|24350.5|24370.5|24350.5|24370.5|24350.5|0
1721143400000|2024-07-16 15:23:20|||||||||6
1721143410000|2024-07-16 15:23:30|24372|24352|24372|24352|24372|24352|24372|24352|1
1721143420000|2024-07-16 15:23:40|||||||||2
1721143440000|2024-07-16 15:24:00|24373|24353|24366.6|24346.6|24373|24353|24366.6|24346.6|6
1721143450000|2024-07-16 15:24:10|24364.1|24344.1|24357|24337|24364.1|24344.1|24357|24337|3
1721143460000|2024-07-16 15:24:20|24354.5|24334.5|24354.5|24334.5|24354.5|24334.5|24353|24333|4
1721143470000|2024-07-16 15:24:30|24353|24333|24354.5|24334.5|24354.5|24334.5|24353|24333|2
1721143480000|2024-07-16 15:24:40|24351.6|24331.6|24350.5|24330.5|24351.6|24331.6|24350.5|24330.5|0
1721143490000|2024-07-16 15:24:50|24348|24328|24348|24328|24348|24328|24348|24328|32
1721143500000|2024-07-16 15:25:00|24349.5|24329.5|24359.5|24339.5|24360.9|24340.9|24349.5|24329.5|8
1721143510000|2024-07-16 15:25:10|24358|24338|24356.6|24336.6|24358|24338|24356.6|24336.6|1
1721143520000|2024-07-16 15:25:20|24358|24338|24358|24338|24358|24338|24358|24338|2
1721143530000|2024-07-16 15:25:30|24359.5|24339.5|24368.4|24348.4|24368.4|24348.4|24359.5|24339.5|2
1721143540000|2024-07-16 15:25:40|24367|24347|24370.9|24350.9|24370.9|24350.9|24367|24347|4
1721143550000|2024-07-16 15:25:50|24372|24352|24377|24357|24377|24357|24372|24352|2
1721143560000|2024-07-16 15:26:00|24384.5|24364.5|24390.9|24370.9|24390.9|24370.9|24384.5|24364.5|8
1721143580000|2024-07-16 15:26:20|||||||||1
1721143590000|2024-07-16 15:26:30|||||||||1
1721143600000|2024-07-16 15:26:40|||||||||2
1721143620000|2024-07-16 15:27:00|24392|24372|24392|24372|24392|24372|24392|24372|0
1721143630000|2024-07-16 15:27:10|24393|24373|24395.5|24375.5|24395.5|24375.5|24393|24373|3
1721143640000|2024-07-16 15:27:20|24394.1|24374.1|24393|24373|24395.5|24375.5|24393|24373|2
1721143650000|2024-07-16 15:27:30|24390.5|24370.5|24395.5|24375.5|24395.5|24375.5|24390.5|24370.5|3
1721143660000|2024-07-16 15:27:40|24394.1|24374.1|24395.5|24375.5|24395.5|24375.5|24393|24373|2
1721143670000|2024-07-16 15:27:50|24394.1|24374.1|24393|24373|24395.5|24375.5|24393|24373|0
1721143680000|2024-07-16 15:28:00|24394.5|24374.5|24398|24378|24398|24378|24394.5|24374.5|1
1721143690000|2024-07-16 15:28:10|24397|24377|24399.5|24379.5|24399.5|24379.5|24397|24377|0
1721143700000|2024-07-16 15:28:20|24398|24378|24398|24378|24398|24378|24398|24378|1
1721143710000|2024-07-16 15:28:30|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|0
1721143720000|2024-07-16 15:28:40|24400.9|24380.9|24400.9|24380.9|24400.9|24380.9|24399.5|24379.5|3
1721143730000|2024-07-16 15:28:50|24402|24382|24403|24383|24403|24383|24402|24382|2
1721143740000|2024-07-16 15:29:00|24404.5|24384.5|24408|24388|24409.5|24389.5|24404.5|24384.5|3
1721143750000|2024-07-16 15:29:10|24409.5|24389.5|24408|24388|24409.5|24389.5|24408|24388|0
1721143760000|2024-07-16 15:29:20|24409.5|24389.5|24432|24392|24432|24400.5|24409.5|24389.5|8
1721143770000|2024-07-16 15:29:30|24433|24393|24427|24407|24434.1|24407|24427|24393|6
1721143780000|2024-07-16 15:29:40|24414.5|24394.5|24413|24393|24417|24397|24413|24393|6
1721143790000|2024-07-16 15:29:50|24405.5|24385.5|24399.5|24379.5|24405.5|24385.5|24399.5|24379.5|4
1721143800000|2024-07-16 15:30:00|24395.1|24375.1|24397|24357|24399.1|24375.1|24395.1|24357|5
1721143810000|2024-07-16 15:30:10|24395.5|24355.5|24394.5|24354.5|24395.5|24355.5|24394.5|24354.5|0
1721143820000|2024-07-16 15:30:20|24395.9|24355.9|24394.5|24354.5|24397|24357|24394.5|24354.5|1
1721143850000|2024-07-16 15:30:50|24377|24357|24377|24357|24377|24357|24377|24357|1
1721143870000|2024-07-16 15:31:10|||||||||2
1721143880000|2024-07-16 15:31:20|24375.5|24355.5|24378|24358|24378|24358|24375.5|24355.5|4
1721143890000|2024-07-16 15:31:30|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|0
1721143900000|2024-07-16 15:31:40|24378|24358|24374.5|24354.5|24378|24358|24374.5|24354.5|1
1721143910000|2024-07-16 15:31:50|24375.9|24355.9|24374.5|24354.5|24378.4|24358.4|24374.5|24354.5|8
1721143920000|2024-07-16 15:32:00|24373|24353|24373|24353|24373|24353|24373|24353|11
1721143930000|2024-07-16 15:32:10|24370.9|24350.9|24370.9|24350.9|24370.9|24350.9|24370.9|24350.9|6
1721143940000|2024-07-16 15:32:20|24372|24352|24334.1|24314.1|24373.4|24353.4|24334.1|24314.1|7
1721143950000|2024-07-16 15:32:30|24335.1|24315.1|24336.6|24316.6|24336.6|24316.6|24334.1|24314.1|0
1721143960000|2024-07-16 15:32:40|24335.1|24315.1|24332|24312|24336.6|24316.6|24332|24312|3
1721143970000|2024-07-16 15:32:50|24330.5|24310.5|24324.5|24304.5|24330.5|24310.5|24324.5|24304.5|0
1721143980000|2024-07-16 15:33:00|24321.6|24301.6|24324.5|24304.5|24324.5|24304.5|24321.6|24301.6|16
1721143990000|2024-07-16 15:33:10|24328.4|24308.4|24328.4|24308.4|24328.4|24308.4|24328.4|24308.4|2
1721144000000|2024-07-16 15:33:20|24329.9|24309.9|24333.4|24313.4|24333.4|24313.4|24329.9|24309.9|7
1721144010000|2024-07-16 15:33:30|24330.9|24310.9|24330.9|24310.9|24330.9|24310.9|24330.9|24310.9|2
1721144020000|2024-07-16 15:33:40|24329.5|24309.5|24329.5|24309.5|24329.5|24309.5|24328|24308|9
1721144030000|2024-07-16 15:33:50|24332|24312|24329.5|24309.5|24332|24312|24329.5|24309.5|0
1721144040000|2024-07-16 15:34:00|24332|24312|24325.5|24305.5|24333|24313|24325.5|24305.5|7
1721144050000|2024-07-16 15:34:10|24324.1|24304.1|24322|24302|24324.1|24304.1|24322|24302|0
1721144060000|2024-07-16 15:34:20|||||||||4
1721144070000|2024-07-16 15:34:30|||||||||6
1721144100000|2024-07-16 15:35:00|24320.5|24300.5|24313|24293|24320.5|24300.5|24313|24293|55
1721144110000|2024-07-16 15:35:10|24317|24297|24315.5|24295.5|24317|24297|24315.5|24295.5|9
1721144120000|2024-07-16 15:35:20|24314.5|24294.5|24346.3|24326.3|24346.3|24326.3|24314.5|24294.5|14
1721144130000|2024-07-16 15:35:30|24343.4|24323.4|24348.8|24328.8|24348.8|24328.8|24343.4|24323.4|3
1721144140000|2024-07-16 15:35:40|24349.9|24329.9|24344.9|24324.9|24349.9|24329.9|24344.9|24324.9|1
1721144150000|2024-07-16 15:35:50|24346.3|24326.3|24336.3|24316.3|24346.3|24326.3|24334.9|24314.9|4
1721144160000|2024-07-16 15:36:00|24331.3|24311.3|24331.3|24311.3|24331.3|24311.3|24331.3|24311.3|0
1721144170000|2024-07-16 15:36:10|24332.4|24312.4|24327.4|24307.4|24332.4|24312.4|24327.4|24307.4|1
1721144180000|2024-07-16 15:36:20|24328.8|24308.8|24332.4|24312.4|24332.4|24312.4|24328.4|24308.4|0
1721144190000|2024-07-16 15:36:30|||||||||9
1721144200000|2024-07-16 15:36:40|24333.8|24313.8|24339.9|24319.9|24339.9|24319.9|24333.8|24313.8|1
1721144210000|2024-07-16 15:36:50|24341.3|24321.3|24342.4|24322.4|24343.8|24323.8|24341.3|24321.3|1
1721144220000|2024-07-16 15:37:00|24343.8|24323.8|24332.4|24312.4|24343.8|24323.8|24332.4|24312.4|5
1721144230000|2024-07-16 15:37:10|24332.3|24312.3|24332.3|24312.3|24332.3|24312.3|24332.3|24312.3|0
1721144240000|2024-07-16 15:37:20|24333.8|24313.8|24332.3|24312.3|24333.8|24313.8|24332.3|24312.3|0
1721144250000|2024-07-16 15:37:30|24333.8|24313.8|24332.3|24312.3|24333.8|24313.8|24331.3|24311.3|1
1721144260000|2024-07-16 15:37:40|24328.4|24308.4|24328.4|24308.4|24328.4|24308.4|24328.4|24308.4|2
1721144270000|2024-07-16 15:37:50|24327.3|24307.3|24324.8|24304.8|24327.3|24307.3|24324.8|24304.8|2
1721144280000|2024-07-16 15:38:00|24326.3|24306.3|24326.3|24306.3|24326.3|24306.3|24326.3|24306.3|4
1721144290000|2024-07-16 15:38:10|24332.7|24312.7|24331.3|24311.3|24332.7|24312.7|24331.3|24311.3|1
1721144300000|2024-07-16 15:38:20|24332.3|24312.3|24332.3|24312.3|24332.3|24312.3|24332.3|24312.3|9
1721144310000|2024-07-16 15:38:30|24331.3|24311.3|24331.3|24311.3|24331.3|24311.3|24331.3|24311.3|4
1721144330000|2024-07-16 15:38:50|24329.8|24309.8|24327.3|24307.3|24329.8|24309.8|24327.3|24307.3|3
1721144340000|2024-07-16 15:39:00|24325.9|24305.9|24323.8|24303.8|24325.9|24305.9|24323.8|24303.8|3
1721144350000|2024-07-16 15:39:10|24322.3|24302.3|24322.3|24302.3|24322.3|24302.3|24322.3|24302.3|0
1721144360000|2024-07-16 15:39:20|24319.8|24299.8|24319.8|24299.8|24319.8|24299.8|24319.8|24299.8|4
1721144380000|2024-07-16 15:39:40|24317.3|24297.3|24314.8|24294.8|24319.8|24299.8|24314.8|24294.8|9
1721144390000|2024-07-16 15:39:50|24313.4|24293.4|24307.3|24287.3|24313.4|24293.4|24303.4|24283.4|5
1721144400000|2024-07-16 15:40:00|24303.4|24283.4|24303.4|24283.4|24305.2|24285.2|24303.4|24283.4|6
1721144410000|2024-07-16 15:40:10|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|2
1721144420000|2024-07-16 15:40:20|24301.3|24281.3|24297.3|24277.3|24301.3|24281.3|24293.4|24273.4|9
1721144430000|2024-07-16 15:40:30|24298.8|24278.8|24296.9|24276.9|24299.8|24279.8|24296.9|24276.9|85
1721144440000|2024-07-16 15:40:40|||||||||7
1721144450000|2024-07-16 15:40:50|24298.4|24278.4|24291.9|24271.9|24299.4|24279.4|24291.9|24271.9|13
1721144460000|2024-07-16 15:41:00|24279.4|24259.4|24279.4|24259.4|24279.4|24259.4|24279.4|24259.4|14
1721144470000|2024-07-16 15:41:10|24276.9|24256.9|24274.4|24254.4|24276.9|24256.9|24274.4|24254.4|0
1721144480000|2024-07-16 15:41:20|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|3
1721144490000|2024-07-16 15:41:30|24275.9|24255.9|24275.9|24255.9|24275.9|24255.9|24275.9|24255.9|0
1721144500000|2024-07-16 15:41:40|24278.4|24258.4|24281.3|24261.3|24281.3|24261.3|24278.4|24258.4|1
1721144510000|2024-07-16 15:41:50|24282.3|24262.3|24283.4|24263.4|24283.4|24263.4|24282.3|24262.3|9
1721144520000|2024-07-16 15:42:00|24284.4|24264.4|24287.3|24267.3|24287.3|24267.3|24284.4|24264.4|2
1721144530000|2024-07-16 15:42:10|24290.5|24270.5|24289.4|24269.4|24290.5|24270.5|24285.5|24265.5|2
1721144550000|2024-07-16 15:42:30|24288|24268|24289.4|24269.4|24289.4|24269.4|24288|24268|4
1721144560000|2024-07-16 15:42:40|24286.9|24266.9|24284.8|24264.8|24288.4|24268.4|24284.8|24264.8|0
1721144570000|2024-07-16 15:42:50|24285.5|24265.5|24274.4|24254.4|24285.9|24265.9|24274.4|24254.4|8
1721144580000|2024-07-16 15:43:00|24273.4|24253.4|24274.8|24254.8|24274.8|24254.8|24273.4|24253.4|31
1721144590000|2024-07-16 15:43:10|24275.9|24255.9|24278.8|24258.8|24278.8|24258.8|24275.9|24255.9|6
1721144600000|2024-07-16 15:43:20|24285.9|24265.9|24283.4|24263.4|24285.9|24265.9|24283.4|24263.4|2
1721144610000|2024-07-16 15:43:30|24285.9|24265.9|24284.4|24264.4|24285.9|24265.9|24284.4|24264.4|0
1721144620000|2024-07-16 15:43:40|24283.4|24263.4|24280.9|24260.9|24285.9|24265.9|24280.9|24260.9|12
1721144630000|2024-07-16 15:43:50|24279.4|24259.4|24279.4|24259.4|24280.9|24260.9|24279.4|24259.4|0
1721144640000|2024-07-16 15:44:00|24280.9|24260.9|24262.3|24242.3|24280.9|24260.9|24262.3|24242.3|12
1721144650000|2024-07-16 15:44:10|24263.4|24243.4|24263.4|24243.4|24263.4|24243.4|24263.4|24243.4|1
1721144660000|2024-07-16 15:44:20|24261.9|24241.9|24261.9|24241.9|24263.4|24243.4|24261.9|24241.9|1
1721144670000|2024-07-16 15:44:30|24260.9|24240.9|24260.9|24240.9|24260.9|24240.9|24260.9|24240.9|0
1721144680000|2024-07-16 15:44:40|24259.4|24239.4|24259.4|24239.4|24259.4|24239.4|24259.4|24239.4|1
1721144690000|2024-07-16 15:44:50|24258.4|24238.4|24257.3|24237.3|24258.4|24238.4|24254.8|24234.8|0
1721144700000|2024-07-16 15:45:00|24258.4|24238.4|24253.4|24233.4|24258.4|24238.4|24253.4|24233.4|3
1721144710000|2024-07-16 15:45:10|24225.9|24205.9|24214.4|24194.4|24225.9|24205.9|24213|24193|25
1721144720000|2024-07-16 15:45:20|24213.4|24193.4|24296.3|24276.3|24303.4|24283.4|24213.4|24193.4|15
1721144730000|2024-07-16 15:45:30|24294.8|24274.8|24296.3|24276.3|24296.3|24276.3|24293.8|24273.8|4
1721144750000|2024-07-16 15:45:50|24299.4|24279.4|24309.8|24289.8|24311.3|24291.3|24299.4|24279.4|4
1721144760000|2024-07-16 15:46:00|24307.3|24287.3|24295.9|24275.9|24307.3|24287.3|24295.9|24275.9|10
1721144770000|2024-07-16 15:46:10|24301.3|24281.3|24303.4|24283.4|24303.4|24283.4|24301.3|24281.3|4
1721144780000|2024-07-16 15:46:20|24312.3|24292.3|24317.7|24297.7|24317.7|24297.7|24312.3|24292.3|13
1721144790000|2024-07-16 15:46:30|24319.2|24299.2|24317.7|24297.7|24320.2|24300.2|24317.7|24297.7|2
1721144800000|2024-07-16 15:46:40|24316.3|24296.3|24327.7|24307.7|24327.7|24307.7|24316.3|24296.3|6
1721144810000|2024-07-16 15:46:50|24329.8|24309.8|24333.4|24313.4|24334.8|24314.8|24329.8|24309.8|3
1721144820000|2024-07-16 15:47:00|24334.8|24314.8|24333.4|24313.4|24334.8|24314.8|24333.4|24313.4|1
1721144830000|2024-07-16 15:47:10|24333.8|24313.8|24328.4|24308.4|24334.8|24314.8|24328.4|24308.4|7
1721144840000|2024-07-16 15:47:20|24326.9|24306.9|24322.3|24302.3|24326.9|24306.9|24322.3|24302.3|4
1721144850000|2024-07-16 15:47:30|||||||||1
1721144860000|2024-07-16 15:47:40|24323.8|24303.8|24323.8|24303.8|24323.8|24303.8|24323.8|24303.8|3
1721144870000|2024-07-16 15:47:50|24322.3|24302.3|24331.7|24311.7|24331.7|24311.7|24322.3|24302.3|7
1721144880000|2024-07-16 15:48:00|24330.2|24310.2|24331.3|24311.3|24331.3|24311.3|24330.2|24310.2|0
1721144890000|2024-07-16 15:48:10|24326.9|24306.9|24324.8|24304.8|24326.9|24306.9|24324.8|24304.8|9
1721144900000|2024-07-16 15:48:20|24323.8|24303.8|24322.3|24302.3|24323.8|24303.8|24321.3|24301.3|3
1721144910000|2024-07-16 15:48:30|24320.9|24300.9|24319.8|24299.8|24322.3|24302.3|24319.8|24299.8|1
1721144920000|2024-07-16 15:48:40|24318.4|24298.4|24314.8|24294.8|24318.4|24298.4|24314.8|24294.8|0
1721144930000|2024-07-16 15:48:50|24317.3|24297.3|24317.3|24297.3|24317.3|24297.3|24317.3|24297.3|8
1721144940000|2024-07-16 15:49:00|24318.8|24298.8|24318.8|24298.8|24318.8|24298.8|24318.8|24298.8|0
1721144950000|2024-07-16 15:49:10|24320.2|24300.2|24320.2|24300.2|24320.2|24300.2|24320.2|24300.2|2
1721144970000|2024-07-16 15:49:30|24322.3|24302.3|24322.3|24302.3|24322.3|24302.3|24322.3|24302.3|0
1721144990000|2024-07-16 15:49:50|24321.3|24301.3|24321.3|24301.3|24321.3|24301.3|24321.3|24301.3|0
1721145000000|2024-07-16 15:50:00|24317.3|24297.3|24313.4|24293.4|24317.3|24297.3|24313.4|24293.4|3
1721145010000|2024-07-16 15:50:10|24311.9|24291.9|24323.4|24303.4|24323.8|24303.8|24311.9|24291.9|1
1721145020000|2024-07-16 15:50:20|24322.3|24302.3|24317.3|24297.3|24322.3|24302.3|24317.3|24297.3|4
1721145030000|2024-07-16 15:50:30|24318.4|24298.4|24317.3|24297.3|24319.8|24299.8|24316.9|24296.9|12
1721145050000|2024-07-16 15:50:50|24319.8|24299.8|24314.8|24294.8|24319.8|24299.8|24314.8|24294.8|1
1721145070000|2024-07-16 15:51:10|24313.4|24293.4|24312.3|24292.3|24313.4|24293.4|24312.3|24292.3|0
1721145080000|2024-07-16 15:51:20|24310.9|24290.9|24308.8|24288.8|24310.9|24290.9|24307.3|24287.3|1
1721145090000|2024-07-16 15:51:30|24308.4|24288.4|24290.5|24270.5|24308.4|24288.4|24290.5|24270.5|4
1721145100000|2024-07-16 15:51:40|24285.9|24265.9|24282.3|24262.3|24285.9|24265.9|24282.3|24262.3|1
1721145110000|2024-07-16 15:51:50|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|3
1721145120000|2024-07-16 15:52:00|24278.8|24258.8|24285.2|24265.2|24286.3|24266.3|24278.8|24258.8|4
1721145130000|2024-07-16 15:52:10|24286.3|24266.3|24293.8|24273.8|24293.8|24273.8|24286.3|24266.3|3
1721145140000|2024-07-16 15:52:20|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|3
1721145150000|2024-07-16 15:52:30|24290.9|24270.9|24274.8|24254.8|24290.9|24270.9|24274.8|24254.8|1
1721145160000|2024-07-16 15:52:40|24273.4|24253.4|24269.8|24249.8|24273.4|24253.4|24269.8|24249.8|4
1721145170000|2024-07-16 15:52:50|24264.8|24244.8|24259.8|24239.8|24264.8|24244.8|24259.8|24239.8|5
1721145190000|2024-07-16 15:53:10|24262.3|24242.3|24259.8|24239.8|24262.3|24242.3|24257.3|24237.3|12
1721145200000|2024-07-16 15:53:20|24257.3|24237.3|24255.9|24235.9|24257.3|24237.3|24255.9|24235.9|0
1721145210000|2024-07-16 15:53:30|24254.8|24234.8|24254.8|24234.8|24254.8|24234.8|24254.8|24234.8|2
1721145220000|2024-07-16 15:53:40|24257.3|24237.3|24265.2|24245.2|24265.2|24245.2|24257.3|24237.3|2
1721145230000|2024-07-16 15:53:50|||||||||1
1721145240000|2024-07-16 15:54:00|24262.7|24242.7|24266.7|24246.7|24266.7|24246.7|24262.7|24242.7|2
1721145260000|2024-07-16 15:54:20|24269.2|24249.2|24266.3|24246.3|24269.2|24249.2|24266.3|24246.3|4
1721145270000|2024-07-16 15:54:30|24267.3|24247.3|24252.3|24232.3|24267.3|24247.3|24252.3|24232.3|6
1721145280000|2024-07-16 15:54:40|24250.9|24230.9|24249.8|24229.8|24252.3|24232.3|24249.8|24229.8|0
1721145290000|2024-07-16 15:54:50|24248.4|24228.4|24248.4|24228.4|24248.4|24228.4|24248.4|24228.4|2
1721145300000|2024-07-16 15:55:00|24247.3|24227.3|24228.8|24208.8|24249.8|24229.8|24227.3|24207.3|5
1721145310000|2024-07-16 15:55:10|24228.4|24208.4|24231.3|24211.3|24231.3|24211.3|24227.3|24207.3|1
1721145320000|2024-07-16 15:55:20|24232.3|24212.3|24232.3|24212.3|24232.3|24212.3|24232.3|24212.3|15
1721145330000|2024-07-16 15:55:30|24233.8|24213.8|24234.8|24214.8|24234.8|24214.8|24233.8|24213.8|2
1721145340000|2024-07-16 15:55:40|24236.3|24216.3|24244.2|24224.2|24244.2|24224.2|24236.3|24216.3|1
1721145350000|2024-07-16 15:55:50|24248.8|24228.8|24259.2|24239.2|24259.2|24239.2|24248.8|24228.8|6
1721145360000|2024-07-16 15:56:00|24262.3|24242.3|24275.6|24255.6|24275.6|24255.6|24262.3|24242.3|34
1721145370000|2024-07-16 15:56:10|24281.3|24261.3|24281.3|24261.3|24281.3|24261.3|24281.3|24261.3|1
1721145380000|2024-07-16 15:56:20|24282.3|24262.3|24282.3|24262.3|24282.3|24262.3|24282.3|24262.3|1
1721145390000|2024-07-16 15:56:30|24283.8|24263.8|24283.8|24263.8|24283.8|24263.8|24283.8|24263.8|1
1721145400000|2024-07-16 15:56:40|24280.9|24260.9|24276.9|24256.9|24280.9|24260.9|24276.9|24256.9|3
1721145410000|2024-07-16 15:56:50|24275.5|24255.5|24267.3|24247.3|24275.5|24255.5|24265.9|24245.9|6
1721145420000|2024-07-16 15:57:00|24263.8|24243.8|24263.8|24243.8|24263.8|24243.8|24263.8|24243.8|4
1721145430000|2024-07-16 15:57:10|24268.8|24248.8|24268.8|24248.8|24268.8|24248.8|24268.8|24248.8|2
1721145470000|2024-07-16 15:57:50|24267.3|24247.3|24267.3|24247.3|24267.3|24247.3|24267.3|24247.3|0
1721145480000|2024-07-16 15:58:00|24266.3|24246.3|24264.8|24244.8|24266.3|24246.3|24264.8|24244.8|4
1721145500000|2024-07-16 15:58:20|||||||||1
1721145510000|2024-07-16 15:58:30|24263.8|24243.8|24285.2|24265.2|24285.2|24265.2|24258.8|24238.8|45
1721145520000|2024-07-16 15:58:40|24283.8|24263.8|24292.3|24272.3|24292.3|24272.3|24283.8|24263.8|4
1721145530000|2024-07-16 15:58:50|24290.9|24270.9|24290.9|24270.9|24292.3|24272.3|24290.9|24270.9|7
1721145540000|2024-07-16 15:59:00|24289.8|24269.8|24288.8|24268.8|24291.3|24271.3|24288.8|24268.8|0
1721145550000|2024-07-16 15:59:10|24291.3|24271.3|24291.3|24271.3|24291.3|24271.3|24291.3|24271.3|1
1721145560000|2024-07-16 15:59:20|24287.3|24267.3|24287.3|24267.3|24287.3|24267.3|24287.3|24267.3|0
1721145580000|2024-07-16 15:59:40|24290.2|24270.2|24288.8|24268.8|24291.3|24271.3|24288.8|24268.8|2
1721145590000|2024-07-16 15:59:50|24287.3|24267.3|24287.3|24267.3|24288.8|24268.8|24287.3|24267.3|5
1721145600000|2024-07-16 16:00:00|24284.4|24264.4|24270.9|24250.9|24284.4|24264.4|24270.9|24250.9|8
1721145610000|2024-07-16 16:00:10|||||||||3
1721145620000|2024-07-16 16:00:20|24268.8|24248.8|24267.3|24247.3|24268.8|24248.8|24267.3|24247.3|5
1721145630000|2024-07-16 16:00:30|24268.4|24248.4|24268.4|24248.4|24268.4|24248.4|24268.4|24248.4|7
1721145640000|2024-07-16 16:00:40|||||||||5
1721145650000|2024-07-16 16:00:50|24269.8|24249.8|24269.8|24249.8|24269.8|24249.8|24269.8|24249.8|5
1721145660000|2024-07-16 16:01:00|24271.2|24251.2|24274.8|24254.8|24274.8|24254.8|24271.2|24251.2|12
1721145670000|2024-07-16 16:01:10|24272.3|24252.3|24283.1|24263.1|24285.6|24265.6|24272.3|24252.3|23
1721145680000|2024-07-16 16:01:20|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|24280.6|24260.6|5
1721145690000|2024-07-16 16:01:30|24282.7|24262.7|24282.7|24262.7|24282.7|24262.7|24282.7|24262.7|6
1721145700000|2024-07-16 16:01:40|24285.2|24265.2|24287.7|24267.7|24287.7|24267.7|24285.2|24265.2|3
1721145710000|2024-07-16 16:01:50|24284.1|24264.1|24282.7|24262.7|24284.1|24264.1|24282.7|24262.7|10
1721145720000|2024-07-16 16:02:00|24281.2|24261.2|24280.2|24260.2|24281.2|24261.2|24278.7|24258.7|3
1721145730000|2024-07-16 16:02:10|24276.2|24256.2|24275.2|24255.2|24276.2|24256.2|24275.2|24255.2|8
1721145740000|2024-07-16 16:02:20|24274.1|24254.1|24268.7|24248.7|24274.1|24254.1|24268.7|24248.7|5
1721145750000|2024-07-16 16:02:30|24267.7|24247.7|24267.7|24247.7|24267.7|24247.7|24267.7|24247.7|8
1721145760000|2024-07-16 16:02:40|24269.1|24249.1|24269.1|24249.1|24270.6|24250.6|24269.1|24249.1|2
1721145770000|2024-07-16 16:02:50|24270.6|24250.6|24266.6|24246.6|24270.6|24250.6|24266.6|24246.6|11
1721145780000|2024-07-16 16:03:00|24268.1|24248.1|24269.1|24249.1|24269.1|24249.1|24268.1|24248.1|1
1721145790000|2024-07-16 16:03:10|24267.7|24247.7|24269.1|24249.1|24269.1|24249.1|24267.7|24247.7|30
1721145800000|2024-07-16 16:03:20|24270.2|24250.2|24270.2|24250.2|24270.2|24250.2|24270.2|24250.2|16
1721145810000|2024-07-16 16:03:30|24271.2|24251.2|24271.2|24251.2|24271.2|24251.2|24271.2|24251.2|0
1721145820000|2024-07-16 16:03:40|24272.7|24252.7|24288.1|24268.1|24288.1|24268.1|24272.7|24252.7|16
1721145830000|2024-07-16 16:03:50|24285.6|24265.6|24285.6|24265.6|24287|24267|24285.6|24265.6|9
1721145840000|2024-07-16 16:04:00|24286.6|24266.6|24281.6|24261.6|24286.6|24266.6|24280.2|24260.2|6
1721145850000|2024-07-16 16:04:10|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|10
1721145860000|2024-07-16 16:04:20|24285.2|24265.2|24285.2|24265.2|24285.2|24265.2|24285.2|24265.2|4
1721145870000|2024-07-16 16:04:30|24287.7|24267.7|24287.7|24267.7|24287.7|24267.7|24285.2|24265.2|7
1721145880000|2024-07-16 16:04:40|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|9
1721145890000|2024-07-16 16:04:50|24290.2|24270.2|24288.7|24268.7|24290.2|24270.2|24288.7|24268.7|1
1721145900000|2024-07-16 16:05:00|24290.2|24270.2|24288.1|24268.1|24300.6|24280.6|24288.1|24268.1|55
1721145910000|2024-07-16 16:05:10|24285.6|24265.6|24299.9|24279.9|24302.4|24279.9|24283.1|24262.4|16
1721145920000|2024-07-16 16:05:20|24297.4|24277.4|24297|24277|24297.4|24277.4|24296|24276|20
1721145930000|2024-07-16 16:05:30|24295.6|24275.6|24293.1|24273.1|24295.6|24275.6|24293.1|24273.1|51
1721145940000|2024-07-16 16:05:40|24296|24276|24307|24287|24307|24287|24296|24276|13
1721145950000|2024-07-16 16:05:50|24305.6|24285.6|24305.6|24285.6|24305.6|24285.6|24305.6|24285.6|6
1721145960000|2024-07-16 16:06:00|24304.1|24284.1|24298.1|24278.1|24304.1|24284.1|24298.1|24278.1|7
1721145970000|2024-07-16 16:06:10|||||||||11
1721145980000|2024-07-16 16:06:20|24299.5|24279.5|24298.1|24278.1|24302|24282|24298.1|24278.1|1
1721145990000|2024-07-16 16:06:30|24301|24281|24298.1|24278.1|24302|24282|24298.1|24278.1|7
1721146000000|2024-07-16 16:06:40|24296.6|24276.6|24295.6|24275.6|24298.1|24278.1|24295.6|24275.6|1
1721146010000|2024-07-16 16:06:50|24294.1|24274.1|24291.6|24271.6|24294.1|24274.1|24290.2|24270.2|5
1721146020000|2024-07-16 16:07:00|24285.6|24265.6|24287|24267|24287|24267|24282|24262|4
1721146030000|2024-07-16 16:07:10|24289.1|24269.1|24290.6|24270.6|24290.6|24270.6|24289.1|24269.1|2
1721146040000|2024-07-16 16:07:20|24292|24272|24292|24272|24292|24272|24292|24272|1
1721146050000|2024-07-16 16:07:30|24293.5|24273.5|24305.6|24285.6|24305.6|24285.6|24293.5|24273.5|0
1721146070000|2024-07-16 16:07:50|24306.6|24286.6|24303.1|24283.1|24306.6|24286.6|24303.1|24283.1|3
1721146080000|2024-07-16 16:08:00|24300.6|24280.6|24300.6|24280.6|24300.6|24280.6|24300.6|24280.6|1
1721146090000|2024-07-16 16:08:10|24299.5|24279.5|24299.5|24279.5|24299.5|24279.5|24299.5|24279.5|0
1721146120000|2024-07-16 16:08:40|24295.6|24275.6|24295.6|24275.6|24295.6|24275.6|24295.6|24275.6|1
1721146130000|2024-07-16 16:08:50|24296.6|24276.6|24292|24272|24296.6|24276.6|24292|24272|2
1721146140000|2024-07-16 16:09:00|24296.6|24276.6|24294.1|24274.1|24296.6|24276.6|24294.1|24274.1|3
1721146150000|2024-07-16 16:09:10|24293.1|24273.1|24293.1|24273.1|24293.1|24273.1|24293.1|24273.1|0
1721146160000|2024-07-16 16:09:20|||||||||3
1721146190000|2024-07-16 16:09:50|24290.6|24270.6|24290.6|24270.6|24290.6|24270.6|24290.6|24270.6|1
1721146200000|2024-07-16 16:10:00|24282.3|24262.3|24288.1|24268.1|24288.1|24268.1|24277.3|24257.3|32
1721146220000|2024-07-16 16:10:20|24285.6|24265.6|24283.1|24263.1|24287|24267|24283.1|24263.1|2
1721146230000|2024-07-16 16:10:30|24280.6|24260.6|24280.6|24260.6|24280.6|24260.6|24280.6|24260.6|2
1721146250000|2024-07-16 16:10:50|24275.6|24255.6|24275.6|24255.6|24275.6|24255.6|24275.6|24255.6|6
1721146260000|2024-07-16 16:11:00|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|24272.7|24252.7|3
1721146270000|2024-07-16 16:11:10|24272.7|24252.7|24274.1|24254.1|24274.1|24254.1|24272.7|24252.7|0
1721146280000|2024-07-16 16:11:20|24275.6|24255.6|24278.5|24258.5|24278.5|24258.5|24275.6|24255.6|3
1721146290000|2024-07-16 16:11:30|24280.6|24260.6|24280.6|24260.6|24280.6|24260.6|24280.6|24260.6|0
1721146300000|2024-07-16 16:11:40|24282|24262|24280.6|24260.6|24282|24262|24280.6|24260.6|10
1721146310000|2024-07-16 16:11:50|24282|24262|24282|24262|24282|24262|24282|24262|2
1721146320000|2024-07-16 16:12:00|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|1
1721146330000|2024-07-16 16:12:10|||||||||2
1721146350000|2024-07-16 16:12:30|24288.1|24268.1|24288.1|24268.1|24288.1|24268.1|24288.1|24268.1|3
1721146360000|2024-07-16 16:12:40|24293.1|24273.1|24300.6|24280.6|24300.6|24280.6|24293.1|24273.1|1
1721146370000|2024-07-16 16:12:50|24299.1|24279.1|24298.1|24278.1|24300.6|24280.6|24298.1|24278.1|0
1721146380000|2024-07-16 16:13:00|24301.6|24281.6|24305.6|24285.6|24307|24287|24301.6|24281.6|24
1721146390000|2024-07-16 16:13:10|24307|24287|24309.1|24289.1|24309.1|24289.1|24307|24287|1
1721146400000|2024-07-16 16:13:20|24314.5|24294.5|24338.1|24318.1|24339.5|24319.5|24314.5|24294.5|12
1721146410000|2024-07-16 16:13:30|24336.6|24316.6|24336.6|24316.6|24336.6|24316.6|24336.6|24316.6|1
1721146420000|2024-07-16 16:13:40|24338.1|24318.1|24338.1|24318.1|24338.1|24318.1|24338.1|24318.1|0
1721146430000|2024-07-16 16:13:50|24336.6|24316.6|24338.1|24318.1|24338.1|24318.1|24335.6|24315.6|1
1721146440000|2024-07-16 16:14:00|24339.1|24319.1|24342|24322|24342|24322|24334.1|24314.1|9
1721146450000|2024-07-16 16:14:10|24340.6|24320.6|24342|24322|24342|24322|24340.6|24320.6|1
1721146460000|2024-07-16 16:14:20|24340.6|24320.6|24336.6|24316.6|24342|24322|24335.2|24315.2|4
1721146470000|2024-07-16 16:14:30|24335.2|24315.2|24338.1|24318.1|24338.1|24318.1|24335.2|24315.2|0
1721146480000|2024-07-16 16:14:40|24336.6|24316.6|24333.1|24313.1|24336.6|24316.6|24333.1|24313.1|4
1721146490000|2024-07-16 16:14:50|24331.6|24311.6|24330.6|24310.6|24331.6|24311.6|24330.6|24310.6|0
1721146500000|2024-07-16 16:15:00|24332|24312|24321.6|24301.6|24332|24312|24321.6|24301.6|6
1721146510000|2024-07-16 16:15:10|24318.7|24298.7|24297.7|24277.7|24319.1|24299.1|24297.7|24277.7|12
1721146520000|2024-07-16 16:15:20|24295.6|24275.6|24293.1|24273.1|24295.6|24275.6|24293.1|24273.1|2
1721146530000|2024-07-16 16:15:30|24294.5|24274.5|24296.6|24276.6|24298.1|24278.1|24294.5|24274.5|28
1721146540000|2024-07-16 16:15:40|24298.1|24278.1|24298.1|24278.1|24298.1|24278.1|24298.1|24278.1|0
1721146550000|2024-07-16 16:15:50|24300.2|24280.2|24300.2|24280.2|24300.2|24280.2|24300.2|24280.2|1
1721146560000|2024-07-16 16:16:00|||||||||2
1721146570000|2024-07-16 16:16:10|24298.7|24278.7|24298.7|24278.7|24298.7|24278.7|24298.7|24278.7|0
1721146600000|2024-07-16 16:16:40|24297.3|24277.3|24296.2|24276.2|24297.3|24277.3|24296.2|24276.2|3
1721146610000|2024-07-16 16:16:50|24295.2|24275.2|24297.7|24277.7|24297.7|24277.7|24295.2|24275.2|3
1721146620000|2024-07-16 16:17:00|24296.6|24276.6|24295.2|24275.2|24296.6|24276.6|24295.2|24275.2|1
1721146630000|2024-07-16 16:17:10|24294.1|24274.1|24294.1|24274.1|24294.1|24274.1|24294.1|24274.1|0
1721146640000|2024-07-16 16:17:20|24291.2|24271.2|24290.2|24270.2|24291.2|24271.2|24290.2|24270.2|3
1721146650000|2024-07-16 16:17:30|24288.7|24268.7|24284.8|24264.8|24288.7|24268.7|24284.8|24264.8|1
1721146660000|2024-07-16 16:17:40|24283.7|24263.7|24283.7|24263.7|24283.7|24263.7|24283.7|24263.7|0
1721146670000|2024-07-16 16:17:50|24281.2|24261.2|24270.2|24250.2|24281.2|24261.2|24270.2|24250.2|3
1721146680000|2024-07-16 16:18:00|24268.7|24248.7|24265.2|24245.2|24268.7|24248.7|24265.2|24245.2|8
1721146690000|2024-07-16 16:18:10|24263.7|24243.7|24265.2|24245.2|24265.2|24245.2|24260.2|24240.2|7
1721146700000|2024-07-16 16:18:20|24267.7|24247.7|24267.7|24247.7|24267.7|24247.7|24267.7|24247.7|3
1721146720000|2024-07-16 16:18:40|24276.2|24256.2|24277.7|24257.7|24277.7|24257.7|24276.2|24256.2|2
1721146730000|2024-07-16 16:18:50|24278.7|24258.7|24278.7|24258.7|24278.7|24258.7|24278.7|24258.7|1
1721146740000|2024-07-16 16:19:00|24283.1|24263.1|24293.1|24273.1|24293.1|24273.1|24283.1|24263.1|2
1721146750000|2024-07-16 16:19:10|24294.1|24274.1|24300.2|24280.2|24300.2|24280.2|24294.1|24274.1|3
1721146760000|2024-07-16 16:19:20|||||||||3
1721146770000|2024-07-16 16:19:30|||||||||9
1721146790000|2024-07-16 16:19:50|24298.7|24278.7|24291.2|24271.2|24298.7|24278.7|24291.2|24271.2|5
1721146800000|2024-07-16 16:20:00|24289.8|24269.8|24281.2|24261.2|24289.8|24269.8|24280.2|24260.2|5
1721146810000|2024-07-16 16:20:10|24282.7|24262.7|24282.7|24262.7|24282.7|24262.7|24282.7|24262.7|0
1721146820000|2024-07-16 16:20:20|24285.2|24265.2|24282.7|24262.7|24285.2|24265.2|24282.7|24262.7|1
1721146830000|2024-07-16 16:20:30|24279.8|24259.8|24289.1|24269.1|24289.1|24269.1|24275.2|24255.2|9
1721146840000|2024-07-16 16:20:40|24290.5|24270.5|24297.7|24277.7|24297.7|24277.7|24290.5|24270.5|33
1721146860000|2024-07-16 16:21:00|24300.2|24280.2|24301.6|24281.6|24301.6|24281.6|24300.2|24280.2|1
1721146870000|2024-07-16 16:21:10|||||||||1
1721146890000|2024-07-16 16:21:30|||||||||1
1721146910000|2024-07-16 16:21:50|24303|24283|24301.2|24281.2|24303|24283|24300.2|24280.2|5
1721146920000|2024-07-16 16:22:00|24300.2|24280.2|24304.1|24284.1|24304.1|24284.1|24300.2|24280.2|2
1721146930000|2024-07-16 16:22:10|24305.5|24285.5|24307|24287|24307|24287|24305.5|24285.5|0
1721146940000|2024-07-16 16:22:20|||||||||1
1721146970000|2024-07-16 16:22:50|24309.1|24289.1|24322.7|24302.7|24322.7|24302.7|24309.1|24289.1|5
1721146980000|2024-07-16 16:23:00|24323.7|24303.7|24321.2|24301.2|24325.2|24305.2|24319.8|24299.8|41
1721146990000|2024-07-16 16:23:10|24319.1|24299.1|24313|24293|24319.1|24299.1|24311.6|24291.6|25
1721147000000|2024-07-16 16:23:20|24312|24292|24303|24283|24312|24292|24291.6|24266.6|29
1721147010000|2024-07-16 16:23:30|24300.2|24280.2|24303|24283|24303|24283|24296.6|24276.6|36
1721147020000|2024-07-16 16:23:40|24302|24282|24299.1|24279.1|24302|24282|24299.1|24279.1|50
1721147030000|2024-07-16 16:23:50|24300.5|24280.5|24294.1|24274.1|24300.5|24280.5|24294.1|24274.1|32
1721147040000|2024-07-16 16:24:00|24286.6|24266.6|24296.6|24276.6|24296.6|24276.6|24285.5|24265.5|29
1721147050000|2024-07-16 16:24:10|24299.1|24279.1|24300.5|24280.5|24300.5|24280.5|24299.1|24279.1|35
1721147060000|2024-07-16 16:24:20|24298|24278|24278|24258|24300.5|24280.5|24277.6|24257.6|32
1721147070000|2024-07-16 16:24:30|24276.6|24256.6|24275.5|24255.5|24279.1|24259.1|24275.5|24255.5|31
1721147080000|2024-07-16 16:24:40|24276.6|24256.6|24271.6|24251.6|24280.5|24260.5|24271.6|24251.6|57
1721147090000|2024-07-16 16:24:50|24268|24248|24283|24263|24283|24263|24265.5|24245.5|73
1721147100000|2024-07-16 16:25:00|24281.6|24261.6|24275.5|24255.5|24281.6|24261.6|24275.5|24255.5|50
1721147110000|2024-07-16 16:25:10|24277|24257|24275.5|24255.5|24278|24258|24275.5|24255.5|9
1721147120000|2024-07-16 16:25:20|24277|24257|24278|24258|24278|24258|24277|24257|2
1721147130000|2024-07-16 16:25:30|24279.5|24259.5|24288|24268|24288|24268|24275.5|24255.5|20
1721147140000|2024-07-16 16:25:40|24285.5|24265.5|24287|24267|24287|24267|24285.5|24265.5|1
1721147150000|2024-07-16 16:25:50|24285.5|24265.5|24288|24268|24288|24268|24285.5|24265.5|7
1721147160000|2024-07-16 16:26:00|24290.5|24270.5|24290.5|24270.5|24290.5|24270.5|24290.5|24270.5|2
1721147170000|2024-07-16 16:26:10|24288|24268|24288|24268|24288|24268|24288|24268|1
1721147180000|2024-07-16 16:26:20|24285.5|24265.5|24288|24268|24288|24268|24285.5|24265.5|6
1721147190000|2024-07-16 16:26:30|24286.6|24266.6|24288|24268|24288|24268|24286.6|24266.6|1
1721147200000|2024-07-16 16:26:40|24286.6|24266.6|24289.1|24269.1|24289.1|24269.1|24284.1|24264.1|2
1721147210000|2024-07-16 16:26:50|24290.5|24270.5|24298|24278|24298|24278|24290.5|24270.5|2
1721147220000|2024-07-16 16:27:00|24296.6|24276.6|24295.5|24275.5|24296.6|24276.6|24295.5|24275.5|0
1721147230000|2024-07-16 16:27:10|24297|24277|24299.1|24279.1|24299.1|24279.1|24295.5|24275.5|3
1721147250000|2024-07-16 16:27:30|||||||||1
1721147260000|2024-07-16 16:27:40|24298|24278|24293|24273|24298|24278|24293|24273|2
1721147280000|2024-07-16 16:28:00|||||||||1
1721147310000|2024-07-16 16:28:30|||||||||1
1721147320000|2024-07-16 16:28:40|24292|24272|24292|24272|24292|24272|24292|24272|0
1721147330000|2024-07-16 16:28:50|24293|24273|24289.1|24269.1|24293|24273|24289.1|24269.1|3
1721147340000|2024-07-16 16:29:00|24288|24268|24290.5|24270.5|24290.5|24270.5|24288|24268|2
1721147350000|2024-07-16 16:29:10|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|1
1721147370000|2024-07-16 16:29:30|24290.5|24270.5|24289.1|24269.1|24290.5|24270.5|24289.1|24269.1|2
1721147380000|2024-07-16 16:29:40|24288|24268|24288|24268|24289.1|24269.1|24288|24268|7
1721147400000|2024-07-16 16:30:00|24289.1|24269.1|24284.1|24264.1|24289.1|24269.1|24284.1|24264.1|0
1721147410000|2024-07-16 16:30:10|24282.6|24262.6|24280.1|24260.1|24282.6|24262.6|24280.1|24260.1|6
1721147420000|2024-07-16 16:30:20|24277.2|24257.2|24276.2|24256.2|24277.2|24257.2|24276.2|24256.2|0
1721147430000|2024-07-16 16:30:30|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|0
1721147440000|2024-07-16 16:30:40|24275.5|24255.5|24274.1|24254.1|24275.5|24255.5|24274.1|24254.1|4
1721147450000|2024-07-16 16:30:50|24276.6|24256.6|24273|24253|24278|24258|24273|24253|1
1721147480000|2024-07-16 16:31:20|24275.5|24255.5|24274.1|24254.1|24275.5|24255.5|24274.1|24254.1|1
1721147490000|2024-07-16 16:31:30|24275.5|24255.5|24278|24258|24278|24258|24275.5|24255.5|1
1721147510000|2024-07-16 16:31:50|24275.5|24255.5|24278|24258|24278|24258|24275.5|24255.5|1
1721147520000|2024-07-16 16:32:00|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|3
1721147560000|2024-07-16 16:32:40|24271.6|24251.6|24267.6|24247.6|24271.6|24251.6|24267.6|24247.6|4
1721147570000|2024-07-16 16:32:50|||||||||1
1721147580000|2024-07-16 16:33:00|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|1
1721147600000|2024-07-16 16:33:20|24264.1|24244.1|24269.1|24249.1|24269.1|24249.1|24264.1|24244.1|3
1721147620000|2024-07-16 16:33:40|||||||||3
1721147630000|2024-07-16 16:33:50|24268|24248|24278|24258|24278|24258|24268|24248|4
1721147640000|2024-07-16 16:34:00|24280.9|24260.9|24285.5|24265.5|24285.5|24265.5|24280.9|24260.9|2
1721147650000|2024-07-16 16:34:10|24287|24267|24313|24293|24313|24293|24287|24267|14
1721147660000|2024-07-16 16:34:20|24315.5|24295.5|24309.1|24289.1|24315.5|24295.5|24309.1|24289.1|5
1721147670000|2024-07-16 16:34:30|24308|24288|24308|24288|24308|24288|24308|24288|0
1721147680000|2024-07-16 16:34:40|24310.5|24290.5|24309.1|24289.1|24310.5|24290.5|24309.1|24289.1|2
1721147690000|2024-07-16 16:34:50|24306.6|24286.6|24305.5|24285.5|24306.6|24286.6|24305.5|24285.5|0
1721147700000|2024-07-16 16:35:00|24310.5|24290.5|24314.1|24294.1|24314.1|24294.1|24308|24288|18
1721147710000|2024-07-16 16:35:10|24313|24293|24313|24293|24313|24293|24313|24293|1
1721147740000|2024-07-16 16:35:40|24311.6|24291.6|24312|24292|24312|24292|24310.5|24290.5|1
1721147750000|2024-07-16 16:35:50|24313|24293|24313|24293|24313|24293|24313|24293|4
1721147760000|2024-07-16 16:36:00|||||||||1
1721147770000|2024-07-16 16:36:10|24314.1|24294.1|24314.1|24294.1|24314.1|24294.1|24314.1|24294.1|0
1721147780000|2024-07-16 16:36:20|24315.5|24295.5|24348|24328|24353|24333|24315.5|24291.7|56
1721147790000|2024-07-16 16:36:30|24343|24323|24338|24318|24343|24323|24338|24318|4
1721147800000|2024-07-16 16:36:40|24340.5|24320.5|24348|24328|24350.5|24330.5|24340.5|24320.5|3
1721147810000|2024-07-16 16:36:50|||||||||6
1721147830000|2024-07-16 16:37:10|24349.5|24329.5|24348|24328|24350.5|24330.5|24348|24328|2
1721147850000|2024-07-16 16:37:30|24350.5|24330.5|24348|24328|24350.5|24330.5|24348|24328|3
1721147860000|2024-07-16 16:37:40|24343.7|24323.7|24343.7|24323.7|24343.7|24323.7|24343.7|24323.7|3
1721147870000|2024-07-16 16:37:50|24340.5|24320.5|24340.5|24320.5|24340.5|24320.5|24340.5|24320.5|1
1721147880000|2024-07-16 16:38:00|24338|24318|24338|24318|24338|24318|24338|24318|3
1721147890000|2024-07-16 16:38:10|24340.5|24320.5|24340.5|24320.5|24340.5|24320.5|24339.1|24319.1|1
1721147910000|2024-07-16 16:38:30|||||||||1
1721147920000|2024-07-16 16:38:40|24342|24322|24348|24328|24348|24328|24340.5|24320.5|2
1721147930000|2024-07-16 16:38:50|||||||||3
1721147940000|2024-07-16 16:39:00|24349.5|24329.5|24350.5|24330.5|24350.9|24330.9|24349.5|24329.5|0
1721147960000|2024-07-16 16:39:20|24349.1|24329.1|24348|24328|24349.1|24329.1|24348|24328|1
1721147970000|2024-07-16 16:39:30|24346.6|24326.6|24347|24327|24347|24327|24345.5|24325.5|1
1721147980000|2024-07-16 16:39:40|24348|24328|24346.6|24326.6|24348|24328|24346.6|24326.6|4
1721147990000|2024-07-16 16:39:50|24343|24323|24343|24323|24343|24323|24343|24323|2
1721148000000|2024-07-16 16:40:00|||||||||3
1721148020000|2024-07-16 16:40:20|24345.5|24325.5|24345.5|24325.5|24345.5|24325.5|24345.5|24325.5|1
1721148030000|2024-07-16 16:40:30|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|0
1721148070000|2024-07-16 16:41:10|24348|24328|24347|24327|24348|24328|24343|24323|1
1721148090000|2024-07-16 16:41:30|24348|24328|24345.5|24325.5|24348|24328|24343|24323|0
1721148100000|2024-07-16 16:41:40|24346.9|24326.9|24344.4|24324.4|24346.9|24326.9|24343|24323|1
1721148110000|2024-07-16 16:41:50|24345.9|24325.9|24360.9|24340.9|24360.9|24340.9|24345.9|24325.9|98
1721148120000|2024-07-16 16:42:00|24361.9|24341.9|24367.7|24347.7|24367.7|24347.7|24361.9|24341.9|6
1721148130000|2024-07-16 16:42:10|24370.9|24350.9|24370.9|24350.9|24370.9|24350.9|24370.9|24350.9|0
1721148140000|2024-07-16 16:42:20|24369.4|24349.4|24365.9|24345.9|24369.4|24349.4|24365.9|24345.9|6
1721148150000|2024-07-16 16:42:30|24367.3|24347.3|24367.3|24347.3|24367.3|24347.3|24367.3|24347.3|5
1721148160000|2024-07-16 16:42:40|||||||||1
1721148170000|2024-07-16 16:42:50|24365.9|24345.9|24365.9|24345.9|24365.9|24345.9|24365.9|24345.9|3
1721148180000|2024-07-16 16:43:00|||||||||6
1721148190000|2024-07-16 16:43:10|24364.8|24344.8|24364.8|24344.8|24364.8|24344.8|24364.8|24344.8|0
1721148200000|2024-07-16 16:43:20|24360.9|24340.9|24360.9|24340.9|24360.9|24340.9|24360.9|24340.9|4
1721148210000|2024-07-16 16:43:30|24358.4|24338.4|24360.9|24340.9|24360.9|24340.9|24358.4|24338.4|3
1721148220000|2024-07-16 16:43:40|24362.3|24342.3|24363.4|24343.4|24363.4|24343.4|24362.3|24342.3|10
1721148250000|2024-07-16 16:44:10|||||||||1
1721148260000|2024-07-16 16:44:20|24364.8|24344.8|24367.3|24347.3|24367.3|24347.3|24364.8|24344.8|4
1721148270000|2024-07-16 16:44:30|24368.8|24348.8|24369.8|24349.8|24369.8|24349.8|24368.8|24348.8|9
1721148290000|2024-07-16 16:44:50|24367.3|24347.3|24367.3|24347.3|24367.3|24347.3|24367.3|24347.3|4
1721148300000|2024-07-16 16:45:00|24368.8|24348.8|24367.3|24347.3|24369.8|24349.8|24367.3|24347.3|14
1721148310000|2024-07-16 16:45:10|24365.9|24345.9|24367.3|24347.3|24367.3|24347.3|24365.9|24345.9|1
1721148320000|2024-07-16 16:45:20|24368.8|24348.8|24358.4|24338.4|24368.8|24348.8|24358.4|24338.4|0
1721148340000|2024-07-16 16:45:40|24360.9|24340.9|24360.9|24340.9|24360.9|24340.9|24360.9|24340.9|0
1721148350000|2024-07-16 16:45:50|||||||||1
1721148360000|2024-07-16 16:46:00|24359.4|24339.4|24358.8|24338.8|24360.9|24340.9|24357.3|24337.3|10
1721148370000|2024-07-16 16:46:10|24360.9|24340.9|24355.9|24335.9|24360.9|24340.9|24355.9|24335.9|1
1721148380000|2024-07-16 16:46:20|||||||||1
1721148390000|2024-07-16 16:46:30|24357.3|24337.3|24357.3|24337.3|24357.3|24337.3|24357.3|24337.3|1
1721148400000|2024-07-16 16:46:40|24355.9|24335.9|24355.9|24335.9|24355.9|24335.9|24355.9|24335.9|2
1721148480000|2024-07-16 16:48:00|||||||||1
1721148500000|2024-07-16 16:48:20|||||||||1
1721148510000|2024-07-16 16:48:30|24354.4|24334.4|24353.4|24333.4|24354.4|24334.4|24353.4|24333.4|0
1721148520000|2024-07-16 16:48:40|24354.8|24334.8|24353.4|24333.4|24355.9|24335.9|24353.4|24333.4|0
1721148540000|2024-07-16 16:49:00|24348.4|24328.4|24313|24293|24348.4|24328.4|24309.4|24289.4|81
1721148550000|2024-07-16 16:49:10|24315.9|24295.9|24322.3|24302.3|24322.3|24302.3|24315.9|24295.9|2
1721148570000|2024-07-16 16:49:30|24323.8|24303.8|24324.8|24304.8|24324.8|24304.8|24323.8|24303.8|0
1721148590000|2024-07-16 16:49:50|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|3
1721148600000|2024-07-16 16:50:00|24323|24303|24323|24303|24323|24303|24323|24303|4
1721148610000|2024-07-16 16:50:10|24321.9|24301.9|24323|24303|24323|24303|24321.9|24301.9|1
1721148630000|2024-07-16 16:50:30|||||||||1
1721148650000|2024-07-16 16:50:50|||||||||2
1721148660000|2024-07-16 16:51:00|24324.4|24304.4|24325.5|24305.5|24325.5|24305.5|24324.4|24304.4|1
1721148670000|2024-07-16 16:51:10|||||||||1
1721148690000|2024-07-16 16:51:30|24324.4|24304.4|24324.4|24304.4|24324.4|24304.4|24324.4|24304.4|1
1721148710000|2024-07-16 16:51:50|24325.9|24305.9|24326.9|24306.9|24326.9|24306.9|24325.9|24305.9|0
1721148720000|2024-07-16 16:52:00|24328|24308|24336.9|24316.9|24336.9|24316.9|24328|24308|7
1721148730000|2024-07-16 16:52:10|24334.4|24314.4|24334.4|24314.4|24334.4|24314.4|24334.4|24314.4|0
1721148740000|2024-07-16 16:52:20|24335.9|24315.9|24335.9|24315.9|24335.9|24315.9|24335.9|24315.9|0
1721148750000|2024-07-16 16:52:30|24334.4|24314.4|24335.9|24315.9|24335.9|24315.9|24334.4|24314.4|1
1721148760000|2024-07-16 16:52:40|24334.4|24314.4|24334.4|24314.4|24334.4|24314.4|24334.4|24314.4|0
1721148780000|2024-07-16 16:53:00|24333|24313|24334.4|24314.4|24334.4|24314.4|24333|24313|2
1721148790000|2024-07-16 16:53:10|24333|24313|24331.9|24311.9|24333|24313|24331.9|24311.9|0
1721148800000|2024-07-16 16:53:20|||||||||2
1721148820000|2024-07-16 16:53:40|||||||||3
1721148830000|2024-07-16 16:53:50|24330.5|24310.5|24328.4|24308.4|24330.5|24310.5|24328.4|24308.4|2
1721148840000|2024-07-16 16:54:00|24326.9|24306.9|24325.9|24305.9|24326.9|24306.9|24325.9|24305.9|5
1721148850000|2024-07-16 16:54:10|24324.4|24304.4|24323.4|24303.4|24324.4|24304.4|24323.4|24303.4|2
1721148870000|2024-07-16 16:54:30|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|1
1721148880000|2024-07-16 16:54:40|24323.4|24303.4|24323.4|24303.4|24323.4|24303.4|24323.4|24303.4|6
1721148890000|2024-07-16 16:54:50|||||||||1
1721148900000|2024-07-16 16:55:00|24324.8|24304.8|24321.9|24301.9|24324.8|24304.8|24321.9|24301.9|7
1721148910000|2024-07-16 16:55:10|24320.9|24300.9|24320.9|24300.9|24320.9|24300.9|24320.9|24300.9|2
1721148950000|2024-07-16 16:55:50|24323.4|24303.4|24325.9|24305.9|24325.9|24305.9|24323.4|24303.4|1
1721148960000|2024-07-16 16:56:00|24323.4|24303.4|24325.9|24305.9|24325.9|24305.9|24323.4|24303.4|1
1721148980000|2024-07-16 16:56:20|24324.4|24304.4|24324.8|24304.8|24324.8|24304.8|24324.4|24304.4|2
1721148990000|2024-07-16 16:56:30|24325.9|24305.9|24318.4|24298.4|24325.9|24305.9|24318.4|24298.4|3
1721149000000|2024-07-16 16:56:40|24316.9|24296.9|24315.9|24295.9|24316.9|24296.9|24315.9|24295.9|1
1721149010000|2024-07-16 16:56:50|||||||||1
1721149020000|2024-07-16 16:57:00|||||||||3
1721149030000|2024-07-16 16:57:10|24318.4|24298.4|24318.4|24298.4|24318.4|24298.4|24318.4|24298.4|0
1721149060000|2024-07-16 16:57:40|24319.8|24299.8|24323.4|24303.4|24323.4|24303.4|24319.8|24299.8|6
1721149070000|2024-07-16 16:57:50|24320.9|24300.9|24323.4|24303.4|24323.4|24303.4|24320.9|24300.9|1
1721149080000|2024-07-16 16:58:00|24320.9|24300.9|24320.9|24300.9|24320.9|24300.9|24320.9|24300.9|0
1721149090000|2024-07-16 16:58:10|24323.7|24303.7|24325.9|24305.9|24325.9|24305.9|24323.7|24303.7|2
1721149120000|2024-07-16 16:58:40|24327.3|24307.3|24344.1|24324.1|24344.1|24324.1|24327.3|24307.3|14
1721149130000|2024-07-16 16:58:50|24342.7|24322.7|24346.2|24326.2|24346.2|24326.2|24342.7|24322.7|5
1721149140000|2024-07-16 16:59:00|24352.7|24332.7|24355.2|24335.2|24355.2|24335.2|24352.7|24332.7|81
1721149150000|2024-07-16 16:59:10|24358.4|24338.4|24358.4|24338.4|24358.4|24338.4|24358.4|24338.4|0
1721149160000|2024-07-16 16:59:20|24359.4|24339.4|24359.4|24339.4|24359.4|24339.4|24359.4|24339.4|1
1721149170000|2024-07-16 16:59:30|||||||||4
1721149190000|2024-07-16 16:59:50|||||||||2
1721149200000|2024-07-16 17:00:00|24363.7|24343.7|24363.7|24343.7|24363.7|24343.7|24363.7|24343.7|2
1721149210000|2024-07-16 17:00:10|24365.2|24345.2|24368.7|24348.7|24368.7|24348.7|24365.2|24345.2|3
1721149240000|2024-07-16 17:00:40|||||||||2
1721149250000|2024-07-16 17:00:50|||||||||3
1721149260000|2024-07-16 17:01:00|||||||||6
1721149280000|2024-07-16 17:01:20|24370.2|24350.2|24370.2|24350.2|24370.2|24350.2|24370.2|24350.2|3
1721149290000|2024-07-16 17:01:30|24372.7|24352.7|24372.7|24352.7|24372.7|24352.7|24372.7|24352.7|0
1721149300000|2024-07-16 17:01:40|24371.2|24351.2|24371.2|24351.2|24373.7|24353.7|24371.2|24351.2|2
1721149320000|2024-07-16 17:02:00|24373.7|24353.7|24373.7|24353.7|24373.7|24353.7|24373.7|24353.7|2
1721149370000|2024-07-16 17:02:50|||||||||1
1721149390000|2024-07-16 17:03:10|24376.2|24356.2|24387.3|24367.3|24387.3|24367.3|24376.2|24356.2|7
1721149400000|2024-07-16 17:03:20|24388.7|24368.7|24396.2|24376.2|24396.2|24376.2|24388.7|24368.7|6
1721149420000|2024-07-16 17:03:40|24399.1|24379.1|24402.7|24382.7|24402.7|24382.7|24398.7|24378.7|2
1721149430000|2024-07-16 17:03:50|24398.7|24378.7|24398.7|24378.7|24398.7|24378.7|24398.7|24378.7|1
1721149440000|2024-07-16 17:04:00|||||||||1
1721149450000|2024-07-16 17:04:10|||||||||1
1721149460000|2024-07-16 17:04:20|24397.3|24377.3|24398.7|24378.7|24398.7|24378.7|24397.3|24377.3|0
1721149470000|2024-07-16 17:04:30|24399.8|24379.8|24403.7|24383.7|24403.7|24383.7|24398.7|24378.7|1
1721149480000|2024-07-16 17:04:40|24405.2|24385.2|24403.7|24383.7|24405.2|24385.2|24403.7|24383.7|0
1721149490000|2024-07-16 17:04:50|24405.2|24385.2|24404.8|24384.8|24408.7|24388.7|24404.8|24384.8|6
1721149500000|2024-07-16 17:05:00|24403.7|24383.7|24403.7|24383.7|24403.7|24383.7|24403.7|24383.7|3
1721149520000|2024-07-16 17:05:20|24400.8|24380.8|24401.2|24381.2|24401.2|24381.2|24399.8|24379.8|1
1721149530000|2024-07-16 17:05:30|24402.3|24382.3|24396.2|24376.2|24402.3|24382.3|24396.2|24376.2|2
1721149540000|2024-07-16 17:05:40|24393.7|24373.7|24396.2|24376.2|24396.2|24376.2|24393.7|24373.7|0
1721149550000|2024-07-16 17:05:50|24394.8|24374.8|24393.7|24373.7|24394.8|24374.8|24393.7|24373.7|0
1721149560000|2024-07-16 17:06:00|24396.2|24376.2|24393.7|24373.7|24396.2|24376.2|24393.7|24373.7|3
1721149570000|2024-07-16 17:06:10|24391.2|24371.2|24391.2|24371.2|24391.2|24371.2|24391.2|24371.2|1
1721149600000|2024-07-16 17:06:40|||||||||2
1721149620000|2024-07-16 17:07:00|||||||||2
1721149630000|2024-07-16 17:07:10|||||||||1
1721149650000|2024-07-16 17:07:30|24389.8|24369.8|24392.3|24372.3|24392.3|24372.3|24389.8|24369.8|4
1721149670000|2024-07-16 17:07:50|24391.2|24371.2|24393.7|24373.7|24393.7|24373.7|24391.2|24371.2|2
1721149680000|2024-07-16 17:08:00|24395.2|24375.2|24395.2|24375.2|24395.2|24375.2|24395.2|24375.2|1
1721149690000|2024-07-16 17:08:10|24396.2|24376.2|24396.2|24376.2|24396.2|24376.2|24396.2|24376.2|1
1721149710000|2024-07-16 17:08:30|24397.7|24377.7|24398.7|24378.7|24398.7|24378.7|24397.7|24377.7|1
1721149720000|2024-07-16 17:08:40|24401.6|24381.6|24403.7|24383.7|24403.7|24383.7|24401.6|24381.6|3
1721149750000|2024-07-16 17:09:10|||||||||2
1721149760000|2024-07-16 17:09:20|24405.2|24385.2|24405.2|24385.2|24405.2|24385.2|24405.2|24385.2|0
1721149770000|2024-07-16 17:09:30|24403.7|24383.7|24408.7|24388.7|24408.7|24388.7|24403.7|24383.7|4
1721149780000|2024-07-16 17:09:40|24410.2|24390.2|24413.7|24393.7|24413.7|24393.7|24410.2|24390.2|3
1721149790000|2024-07-16 17:09:50|24411.2|24391.2|24411.2|24391.2|24411.2|24391.2|24411.2|24391.2|2
1721149800000|2024-07-16 17:10:00|24408.7|24388.7|24387.7|24367.7|24408.7|24388.7|24387.7|24367.7|7
1721149810000|2024-07-16 17:10:10|24386.2|24366.2|24388.7|24368.7|24388.7|24368.7|24386.2|24366.2|6
1721149820000|2024-07-16 17:10:20|||||||||1
1721149830000|2024-07-16 17:10:30|24391.2|24371.2|24391.2|24371.2|24391.2|24371.2|24391.2|24371.2|4
1721149840000|2024-07-16 17:10:40|||||||||10
1721149870000|2024-07-16 17:11:10|24392.7|24372.7|24395.2|24375.2|24398.7|24378.7|24392.7|24372.7|2
1721149880000|2024-07-16 17:11:20|24398.7|24378.7|24398.7|24378.7|24398.7|24378.7|24396.2|24376.2|5
1721149890000|2024-07-16 17:11:30|24399.8|24379.8|24397.3|24377.3|24399.8|24379.8|24397.3|24377.3|14
1721149900000|2024-07-16 17:11:40|24396.2|24376.2|24395.2|24375.2|24396.2|24376.2|24395.2|24375.2|2
1721149920000|2024-07-16 17:12:00|24393.7|24373.7|24393.7|24373.7|24393.7|24373.7|24393.7|24373.7|18
1721149930000|2024-07-16 17:12:10|24392.3|24372.3|24392.3|24372.3|24393.7|24373.7|24392.3|24372.3|11
1721149940000|2024-07-16 17:12:20|||||||||3
1721149950000|2024-07-16 17:12:30|24393.7|24373.7|24392.7|24372.7|24393.7|24373.7|24392.7|24372.7|19
1721149960000|2024-07-16 17:12:40|24391.2|24371.2|24391.2|24371.2|24392.7|24372.7|24391.2|24371.2|0
1721149970000|2024-07-16 17:12:50|||||||||21
1721149980000|2024-07-16 17:13:00|24389.8|24369.8|24387.3|24367.3|24389.8|24369.8|24387.3|24367.3|2
1721149990000|2024-07-16 17:13:10|24383.7|24363.7|24383.7|24363.7|24383.7|24363.7|24383.7|24363.7|1
1721150000000|2024-07-16 17:13:20|24382.7|24362.7|24382.7|24362.7|24382.7|24362.7|24382.7|24362.7|3
1721150010000|2024-07-16 17:13:30|24381.2|24361.2|24381.2|24361.2|24381.2|24361.2|24381.2|24361.2|0
1721150020000|2024-07-16 17:13:40|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|1
1721150040000|2024-07-16 17:14:00|24358.3|24338.3|24357.3|24337.3|24358.3|24338.3|24357.3|24337.3|5
1721150060000|2024-07-16 17:14:20|24358.7|24338.7|24358.7|24338.7|24358.7|24338.7|24358.7|24338.7|1
1721150080000|2024-07-16 17:14:40|24357.7|24337.7|24355.8|24335.8|24358.7|24338.7|24355.8|24335.8|1
1721150090000|2024-07-16 17:14:50|24353.7|24333.7|24353.7|24333.7|24353.7|24333.7|24351.2|24331.2|1
1721150100000|2024-07-16 17:15:00|24350.8|24330.8|24344.4|24324.4|24350.8|24330.8|24341.9|24321.9|37
1721150120000|2024-07-16 17:15:20|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|1
1721150130000|2024-07-16 17:15:30|24343.3|24323.3|24343.3|24323.3|24343.3|24323.3|24341.9|24321.9|0
1721150150000|2024-07-16 17:15:50|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|1
1721150170000|2024-07-16 17:16:10|24338.3|24318.3|24340.8|24320.8|24340.8|24320.8|24338.3|24318.3|8
1721150180000|2024-07-16 17:16:20|24342.3|24322.3|24340.8|24320.8|24342.3|24322.3|24340.8|24320.8|2
1721150190000|2024-07-16 17:16:30|24345.8|24325.8|24345.8|24325.8|24345.8|24325.8|24345.8|24325.8|1
1721150200000|2024-07-16 17:16:40|24344.4|24324.4|24342.3|24322.3|24345.8|24325.8|24342.3|24322.3|0
1721150240000|2024-07-16 17:17:20|24344.8|24324.8|24342.3|24322.3|24344.8|24324.8|24342.3|24322.3|1
1721150250000|2024-07-16 17:17:30|||||||||1
1721150270000|2024-07-16 17:17:50|24340.8|24320.8|24342.3|24322.3|24342.3|24322.3|24340.8|24320.8|0
1721150280000|2024-07-16 17:18:00|24340.8|24320.8|24340.8|24320.8|24340.8|24320.8|24340.8|24320.8|2
1721150290000|2024-07-16 17:18:10|24343.3|24323.3|24340.8|24320.8|24343.3|24323.3|24340.8|24320.8|4
1721150300000|2024-07-16 17:18:20|24339.4|24319.4|24336.5|24316.5|24339.4|24319.4|24336.5|24316.5|24
1721150310000|2024-07-16 17:18:30|24335|24315|24331.9|24311.9|24335|24315|24331.9|24311.9|1
1721150320000|2024-07-16 17:18:40|||||||||1
1721150330000|2024-07-16 17:18:50|24333.3|24313.3|24331.2|24311.2|24333.3|24313.3|24331.2|24311.2|1
1721150340000|2024-07-16 17:19:00|24333.7|24313.7|24333.7|24313.7|24333.7|24313.7|24333.7|24313.7|1
1721150350000|2024-07-16 17:19:10|||||||||1
1721150360000|2024-07-16 17:19:20|24332.3|24312.3|24332.3|24312.3|24332.3|24312.3|24332.3|24312.3|0
1721150370000|2024-07-16 17:19:30|24333.7|24313.7|24333.7|24313.7|24333.7|24313.7|24333.7|24313.7|4
1721150380000|2024-07-16 17:19:40|24335.1|24315.1|24337.6|24317.6|24337.6|24317.6|24335.1|24315.1|3
1721150390000|2024-07-16 17:19:50|24338.7|24318.7|24338.7|24318.7|24338.7|24318.7|24338.7|24318.7|5
1721150400000|2024-07-16 17:20:00|24339.8|24319.8|24343.7|24323.7|24343.7|24323.7|24338.7|24318.7|4
1721150410000|2024-07-16 17:20:10|24342.3|24322.3|24337.3|24317.3|24342.3|24322.3|24337.3|24317.3|22
1721150420000|2024-07-16 17:20:20|24337.6|24317.6|24338.7|24318.7|24338.7|24318.7|24337.6|24317.6|0
1721150430000|2024-07-16 17:20:30|24339.8|24319.8|24334.8|24314.8|24339.8|24319.8|24334.8|24314.8|6
1721150440000|2024-07-16 17:20:40|24336.2|24316.2|24336.2|24316.2|24336.2|24316.2|24334.8|24314.8|1
1721150450000|2024-07-16 17:20:50|24337.6|24317.6|24336.2|24316.2|24337.6|24317.6|24336.2|24316.2|2
1721150460000|2024-07-16 17:21:00|24334.8|24314.8|24334.8|24314.8|24334.8|24314.8|24334.8|24314.8|0
1721150480000|2024-07-16 17:21:20|24335.8|24315.8|24338.7|24318.7|24338.7|24318.7|24335.8|24315.8|1
1721150490000|2024-07-16 17:21:30|||||||||1
1721150500000|2024-07-16 17:21:40|24337.3|24317.3|24334.8|24314.8|24337.3|24317.3|24334.8|24314.8|13
1721150510000|2024-07-16 17:21:50|||||||||2
1721150520000|2024-07-16 17:22:00|24333.3|24313.3|24334.8|24314.8|24334.8|24314.8|24333.3|24313.3|0
1721150530000|2024-07-16 17:22:10|24333.3|24313.3|24333.3|24313.3|24334.8|24314.8|24333.3|24313.3|0
1721150550000|2024-07-16 17:22:30|24330.8|24310.8|24330.8|24310.8|24332.3|24312.3|24330.8|24310.8|2
1721150580000|2024-07-16 17:23:00|24333.3|24313.3|24333.3|24313.3|24333.3|24313.3|24333.3|24313.3|5
1721150610000|2024-07-16 17:23:30|24334.4|24314.4|24334.4|24314.4|24334.4|24314.4|24334.4|24314.4|0
1721150620000|2024-07-16 17:23:40|24333.3|24313.3|24334.7|24314.7|24334.7|24314.7|24333.3|24313.3|1
1721150630000|2024-07-16 17:23:50|24330.8|24310.8|24330.8|24310.8|24330.8|24310.8|24329.4|24309.4|4
1721150640000|2024-07-16 17:24:00|24329.4|24309.4|24333.3|24313.3|24333.3|24313.3|24329.4|24309.4|2
1721150650000|2024-07-16 17:24:10|24334.7|24314.7|24334.7|24314.7|24335.8|24315.8|24334.7|24314.7|2
1721150660000|2024-07-16 17:24:20|24335.8|24315.8|24335.8|24315.8|24335.8|24315.8|24335.8|24315.8|2
1721150670000|2024-07-16 17:24:30|24338.3|24318.3|24338.3|24318.3|24338.3|24318.3|24338.3|24318.3|2
1721150680000|2024-07-16 17:24:40|24336.9|24316.9|24336.9|24316.9|24336.9|24316.9|24336.9|24316.9|2
1721150690000|2024-07-16 17:24:50|24335.4|24315.4|24334.4|24314.4|24335.4|24315.4|24334.4|24314.4|2
1721150700000|2024-07-16 17:25:00|24332.9|24312.9|24333.3|24313.3|24333.3|24313.3|24331.9|24311.9|3
1721150710000|2024-07-16 17:25:10|24332.2|24312.2|24332.2|24312.2|24332.2|24312.2|24332.2|24312.2|0
1721150720000|2024-07-16 17:25:20|24330.8|24310.8|24330.8|24310.8|24330.8|24310.8|24329.4|24309.4|3
1721150730000|2024-07-16 17:25:30|24331.9|24311.9|24335.8|24315.8|24335.8|24315.8|24331.9|24311.9|1
1721150740000|2024-07-16 17:25:40|24337.2|24317.2|24337.2|24317.2|24337.2|24317.2|24337.2|24317.2|3
1721150750000|2024-07-16 17:25:50|24338.7|24318.7|24339.7|24319.7|24339.7|24319.7|24337.2|24317.2|1
1721150760000|2024-07-16 17:26:00|24338.3|24318.3|24332.9|24312.9|24338.3|24318.3|24332.9|24312.9|5
1721150770000|2024-07-16 17:26:10|24330.8|24310.8|24330.8|24310.8|24330.8|24310.8|24329.4|24309.4|4
1721150780000|2024-07-16 17:26:20|24328.3|24308.3|24325.8|24305.8|24333.3|24313.3|24325.8|24305.8|4
1721150790000|2024-07-16 17:26:30|24327.2|24307.2|24326.9|24306.9|24328.3|24308.3|24326.9|24306.9|1
1721150800000|2024-07-16 17:26:40|24325.8|24305.8|24325.8|24305.8|24325.8|24305.8|24325.8|24305.8|2
1721150810000|2024-07-16 17:26:50|24322.9|24302.9|24320.8|24300.8|24322.9|24302.9|24320.8|24300.8|2
1721150820000|2024-07-16 17:27:00|24319.4|24299.4|24315.8|24295.8|24319.4|24299.4|24315.8|24295.8|4
1721150830000|2024-07-16 17:27:10|24317.2|24297.2|24315.8|24295.8|24317.2|24297.2|24315.8|24295.8|0
1721150840000|2024-07-16 17:27:20|||||||||1
1721150860000|2024-07-16 17:27:40|24318.3|24298.3|24318.3|24298.3|24318.3|24298.3|24316.2|24296.2|0
1721150870000|2024-07-16 17:27:50|24316.9|24296.9|24316.9|24296.9|24316.9|24296.9|24316.9|24296.9|2
1721150880000|2024-07-16 17:28:00|24318.3|24298.3|24318.3|24298.3|24318.3|24298.3|24318.3|24298.3|1
1721150890000|2024-07-16 17:28:10|||||||||3
1721150910000|2024-07-16 17:28:30|||||||||1
1721150920000|2024-07-16 17:28:40|24319.4|24299.4|24327.2|24307.2|24327.2|24307.2|24319.4|24299.4|6
1721150930000|2024-07-16 17:28:50|24326.9|24306.9|24324.7|24304.7|24326.9|24306.9|24323.3|24303.3|6
1721150940000|2024-07-16 17:29:00|24325.8|24305.8|24325.8|24305.8|24325.8|24305.8|24325.8|24305.8|3
1721150950000|2024-07-16 17:29:10|24324.7|24304.7|24323.3|24303.3|24324.7|24304.7|24323.3|24303.3|2
1721150960000|2024-07-16 17:29:20|24320.8|24300.8|24312.2|24292.2|24320.8|24300.8|24310.8|24290.8|15
1721150970000|2024-07-16 17:29:30|24314.7|24294.7|24318.7|24298.7|24318.7|24298.7|24313.7|24293.7|31
1721150980000|2024-07-16 17:29:40|24322.6|24302.6|24327.6|24307.6|24327.6|24307.6|24322.6|24302.6|9
1721150990000|2024-07-16 17:29:50|24330.1|24310.1|24328.7|24308.7|24336.2|24316.2|24328.7|24308.7|21
1721204100000|2024-07-17 08:15:00|24476.7|24456.7|24506|24446|24514.2|24456.7|24476.1|24433.2|36
1721204110000|2024-07-17 08:15:10|24503.1|24463.1|24506.7|24486.7|24517.1|24486.7|24503.1|24463.1|22
1721204120000|2024-07-17 08:15:20|24520.7|24480.7|24519.2|24499.2|24524.2|24499.2|24515.7|24480.7|13
1721204130000|2024-07-17 08:15:30|24526.3|24506.3|24560.7|24520.7|24562.1|24520.7|24526.3|24502.1|9
1721204140000|2024-07-17 08:15:40|24564.6|24524.6|24540.3|24520.3|24564.6|24533.2|24536.7|24511|21
1721204150000|2024-07-17 08:15:50|24539.2|24519.2|24499.2|24479.2|24539.2|24519.2|24499.2|24479.2|6
1721204160000|2024-07-17 08:16:00|24497.8|24477.8|24514.6|24474.6|24517.1|24487.1|24495.7|24470.3|7
1721204170000|2024-07-17 08:16:10|24513.2|24473.2|24503.2|24463.2|24515.7|24486.7|24503.2|24463.2|19
1721204180000|2024-07-17 08:16:20|24499.2|24439.2|24472.8|24452.8|24499.2|24452.8|24466.7|24437.1|11
1721204190000|2024-07-17 08:16:30|24479.2|24439.2|24470.7|24450.7|24479.2|24451.7|24469.2|24439.2|6
1721204200000|2024-07-17 08:16:40|24471.7|24451.7|24485.3|24445.3|24486.7|24451.7|24471.7|24443.2|5
1721204210000|2024-07-17 08:16:50|24484.2|24444.2|24479.2|24459.2|24484.2|24459.2|24477.1|24444.2|2
1721204220000|2024-07-17 08:17:00|24480.3|24460.3|24504.2|24484.2|24504.2|24484.2|24477.8|24457.8|20
1721204240000|2024-07-17 08:17:20|24505.7|24485.7|24504.2|24484.2|24505.7|24485.7|24504.2|24484.2|2
1721204250000|2024-07-17 08:17:30|24505.7|24485.7|24494.2|24474.2|24506.7|24486.7|24488.2|24461.7|5
1721204260000|2024-07-17 08:17:40|24500.7|24480.7|24518.9|24498.9|24530.3|24501.7|24500.7|24480.7|3
1721204270000|2024-07-17 08:17:50|24516.7|24496.7|24496.7|24476.7|24517.5|24496.7|24495.7|24464.2|6
1721204280000|2024-07-17 08:18:00|24498.2|24478.2|24504.9|24484.9|24504.9|24484.9|24498.2|24478.2|5
1721204290000|2024-07-17 08:18:10|24510.7|24490.7|24520.7|24500.7|24520.7|24500.7|24510.7|24490.7|1
1721204300000|2024-07-17 08:18:20|24533.2|24493.2|24524.2|24504.2|24533.2|24510.7|24524.2|24493.2|1
1721204310000|2024-07-17 08:18:30|24525.7|24505.7|24526.7|24506.7|24529.2|24509.2|24525.7|24505.7|7
1721204320000|2024-07-17 08:18:40|||||||||1
1721204330000|2024-07-17 08:18:50|24528.1|24508.1|24531.7|24511.7|24531.7|24511.7|24528.1|24508.1|3
1721204340000|2024-07-17 08:19:00|24530.3|24510.3|24533.1|24513.1|24533.1|24513.1|24529.2|24509.2|2
1721204350000|2024-07-17 08:19:10|24534.2|24514.2|24534.2|24514.2|24536.7|24516.7|24534.2|24514.2|6
1721204360000|2024-07-17 08:19:20|||||||||1
1721204370000|2024-07-17 08:19:30|||||||||3
1721204380000|2024-07-17 08:19:40|24539.2|24519.2|24536.7|24516.7|24539.2|24519.2|24536.7|24516.7|7
1721204390000|2024-07-17 08:19:50|24535.3|24515.3|24536.7|24516.7|24536.7|24516.7|24534.2|24514.2|9
1721204400000|2024-07-17 08:20:00|24539.2|24519.2|24555.3|24515.3|24555.3|24531.7|24537.8|24515.3|18
1721204410000|2024-07-17 08:20:10|24545.6|24525.6|24541.4|24521.4|24546.7|24526.7|24541.4|24521.4|2
1721204420000|2024-07-17 08:20:20|24542.8|24522.8|24544.2|24524.2|24544.2|24524.2|24541.7|24521.7|3
1721204430000|2024-07-17 08:20:30|24541.7|24521.7|24546.7|24526.7|24549.2|24529.2|24541.7|24521.7|4
1721204440000|2024-07-17 08:20:40|24548.1|24528.1|24546.7|24526.7|24549.2|24529.2|24546.7|24526.7|3
1721204450000|2024-07-17 08:20:50|24545.3|24525.3|24544.2|24524.2|24545.3|24525.3|24544.2|24524.2|4
1721204460000|2024-07-17 08:21:00|24545.6|24525.6|24544.2|24524.2|24545.6|24525.6|24544.2|24524.2|0
1721204470000|2024-07-17 08:21:10|||||||||4
1721204480000|2024-07-17 08:21:20|24542.8|24522.8|24541.7|24521.7|24542.8|24522.8|24539.2|24519.2|5
1721204490000|2024-07-17 08:21:30|24544.2|24524.2|24544.2|24524.2|24544.2|24524.2|24544.2|24524.2|2
1721204500000|2024-07-17 08:21:40|24540.3|24520.3|24539.2|24519.2|24540.3|24520.3|24539.2|24519.2|6
1721204510000|2024-07-17 08:21:50|24540.6|24520.6|24540.6|24520.6|24540.6|24520.6|24540.6|24520.6|0
1721204520000|2024-07-17 08:22:00|24541.7|24521.7|24542.8|24522.8|24544.2|24524.2|24539.2|24519.2|9
1721204530000|2024-07-17 08:22:10|24540.3|24520.3|24542.8|24522.8|24542.8|24522.8|24540.3|24520.3|1
1721204540000|2024-07-17 08:22:20|||||||||1
1721204550000|2024-07-17 08:22:30|24541.4|24521.4|24545.3|24525.3|24545.3|24525.3|24540.3|24520.3|5
1721204560000|2024-07-17 08:22:40|24549.2|24529.2|24549.2|24529.2|24549.2|24529.2|24549.2|24529.2|0
1721204570000|2024-07-17 08:22:50|24547.8|24527.8|24546.7|24526.7|24547.8|24527.8|24546.7|24526.7|2
1721204580000|2024-07-17 08:23:00|24548.1|24528.1|24554.2|24534.2|24555.6|24535.6|24548.1|24528.1|3
1721204590000|2024-07-17 08:23:10|24555.6|24535.6|24554.2|24534.2|24557.8|24537.8|24554.2|24534.2|1
1721204600000|2024-07-17 08:23:20|24550.3|24530.3|24542.8|24522.8|24550.3|24530.3|24542.8|24522.8|3
1721204610000|2024-07-17 08:23:30|24544.2|24524.2|24544.2|24524.2|24546.7|24526.7|24544.2|24524.2|5
1721204620000|2024-07-17 08:23:40|24542.8|24522.8|24541.7|24521.7|24542.8|24522.8|24541.7|24521.7|10
1721204630000|2024-07-17 08:23:50|24539.2|24519.2|24497.1|24477.1|24539.2|24519.2|24492.8|24471.4|33
1721204640000|2024-07-17 08:24:00|24499.2|24479.2|24504.2|24484.2|24504.2|24484.2|24499.2|24479.2|5
1721204650000|2024-07-17 08:24:10|24505.3|24485.3|24504.2|24484.2|24506.7|24486.7|24504.2|24484.2|1
1721204660000|2024-07-17 08:24:20|24501|24481|24472.8|24452.8|24501|24481|24472.8|24452.8|8
1721204670000|2024-07-17 08:24:30|24471.7|24451.7|24463.9|24443.9|24471.7|24451.7|24463.9|24443.9|1
1721204680000|2024-07-17 08:24:40|24462.5|24442.5|24484.2|24444.2|24484.2|24450.6|24457.8|24432.1|3
1721204690000|2024-07-17 08:24:50|24476.7|24456.7|24476.7|24456.7|24484.2|24456.7|24475.6|24444.2|9
1721204700000|2024-07-17 08:25:00|24478.1|24458.1|24486.7|24466.7|24499.2|24479.2|24478.1|24458.1|3
1721204710000|2024-07-17 08:25:10|24484.2|24464.2|24485.3|24465.3|24486.7|24466.7|24484.2|24464.2|0
1721204720000|2024-07-17 08:25:20|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|1
1721204730000|2024-07-17 08:25:30|24482.8|24462.8|24480.3|24460.3|24482.8|24462.8|24480.3|24460.3|2
1721204740000|2024-07-17 08:25:40|24479.2|24459.2|24479.2|24459.2|24479.2|24459.2|24479.2|24459.2|0
1721204750000|2024-07-17 08:25:50|24476.4|24456.4|24474.2|24454.2|24476.4|24456.4|24474.2|24454.2|0
1721204770000|2024-07-17 08:26:10|24472.8|24452.8|24462.8|24442.8|24472.8|24452.8|24462.8|24442.8|2
1721204780000|2024-07-17 08:26:20|24460.3|24440.3|24456.7|24436.7|24460.3|24440.3|24456.7|24436.7|0
1721204800000|2024-07-17 08:26:40|24453.9|24433.9|24461.4|24441.4|24461.4|24441.4|24453.9|24433.9|9
1721204810000|2024-07-17 08:26:50|24460.3|24440.3|24460.3|24440.3|24460.3|24440.3|24460.3|24440.3|1
1721204820000|2024-07-17 08:27:00|||||||||1
1721204840000|2024-07-17 08:27:20|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|24457.8|24437.8|1
1721204850000|2024-07-17 08:27:30|24462.8|24442.8|24462.8|24442.8|24462.8|24442.8|24462.8|24442.8|0
1721204860000|2024-07-17 08:27:40|24465.6|24445.6|24469.2|24449.2|24469.5|24449.5|24465.6|24445.6|3
1721204870000|2024-07-17 08:27:50|24466.7|24446.7|24464.2|24444.2|24466.7|24446.7|24464.2|24444.2|12
1721204880000|2024-07-17 08:28:00|||||||||1
1721204910000|2024-07-17 08:28:30|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|0
1721204920000|2024-07-17 08:28:40|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|2
1721204930000|2024-07-17 08:28:50|24471.7|24451.7|24471.7|24451.7|24472.8|24452.8|24471.7|24451.7|1
1721204940000|2024-07-17 08:29:00|24474.5|24454.5|24476.7|24456.7|24476.7|24456.7|24474.5|24454.5|0
1721204950000|2024-07-17 08:29:10|24474.2|24454.2|24461.7|24441.7|24474.2|24454.2|24461.7|24441.7|2
1721204960000|2024-07-17 08:29:20|24460.3|24440.3|24459.2|24439.2|24460.3|24440.3|24459.2|24439.2|5
1721204970000|2024-07-17 08:29:30|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|1
1721204980000|2024-07-17 08:29:40|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|0
1721204990000|2024-07-17 08:29:50|24460.6|24440.6|24468.1|24448.1|24468.1|24448.1|24460.6|24440.6|3
1721205000000|2024-07-17 08:30:00|24469.2|24449.2|24475.6|24455.6|24475.6|24455.6|24469.2|24449.2|1
1721205010000|2024-07-17 08:30:10|24476.7|24456.7|24469.2|24449.2|24476.7|24456.7|24469.2|24449.2|2
1721205020000|2024-07-17 08:30:20|24464.2|24444.2|24467.8|24447.8|24469.2|24449.2|24464.2|24444.2|5
1721205030000|2024-07-17 08:30:30|24466.7|24446.7|24461.7|24441.7|24466.7|24446.7|24457.8|24437.8|4
1721205040000|2024-07-17 08:30:40|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|3
1721205050000|2024-07-17 08:30:50|24475.3|24435.3|24475.3|24435.3|24475.3|24435.3|24475.3|24435.3|0
1721205060000|2024-07-17 08:31:00|24466.7|24446.7|24465.3|24445.3|24466.7|24446.7|24465.3|24445.3|0
1721205070000|2024-07-17 08:31:10|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|0
1721205080000|2024-07-17 08:31:20|24478.1|24438.1|24478.1|24458.1|24478.1|24458.1|24473.5|24438.1|1
1721205150000|2024-07-17 08:32:30|24480.3|24460.3|24489.9|24469.9|24489.9|24469.9|24480.3|24460.3|1
1721205170000|2024-07-17 08:32:50|24491|24471|24493.5|24473.5|24493.5|24473.5|24491|24471|0
1721205180000|2024-07-17 08:33:00|24494.9|24474.9|24515.3|24475.3|24515.3|24478.1|24494.9|24474.9|15
1721205190000|2024-07-17 08:33:10|24500.3|24480.3|24497.8|24477.8|24500.3|24480.3|24497.8|24477.8|0
1721205200000|2024-07-17 08:33:20|24499.2|24479.2|24501.7|24481.7|24501.7|24481.7|24499.2|24479.2|1
1721205210000|2024-07-17 08:33:30|24504.2|24484.2|24506.7|24486.7|24506.7|24486.7|24504.2|24484.2|1
1721205220000|2024-07-17 08:33:40|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|1
1721205230000|2024-07-17 08:33:50|24506.7|24486.7|24504.2|24484.2|24506.7|24486.7|24504.2|24484.2|1
1721205300000|2024-07-17 08:35:00|24505.6|24485.6|24505.3|24485.3|24506.7|24486.7|24505.3|24485.3|0
1721205310000|2024-07-17 08:35:10|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|0
1721205350000|2024-07-17 08:35:50|24505.6|24485.6|24505.3|24485.3|24506.7|24486.7|24505.3|24485.3|0
1721205360000|2024-07-17 08:36:00|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|0
1721205390000|2024-07-17 08:36:30|||||||||1
1721205400000|2024-07-17 08:36:40|24506.7|24486.7|24506.7|24486.7|24506.7|24486.7|24506.7|24486.7|2
1721205410000|2024-07-17 08:36:50|24509.2|24489.2|24509.2|24489.2|24510.6|24490.6|24509.2|24489.2|0
1721205420000|2024-07-17 08:37:00|24511.7|24491.7|24503.1|24483.1|24511.7|24491.7|24502.8|24482.8|3
1721205430000|2024-07-17 08:37:10|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|0
1721205450000|2024-07-17 08:37:30|24502.8|24482.8|24486.7|24466.7|24502.8|24482.8|24486.7|24460.3|0
1721205460000|2024-07-17 08:37:40|24485.3|24465.3|24486.7|24466.7|24486.7|24466.7|24484.2|24464.2|0
1721205480000|2024-07-17 08:38:00|24488.1|24468.1|24486.7|24466.7|24489.2|24469.2|24486.7|24466.7|0
1721205510000|2024-07-17 08:38:30|24489.2|24469.2|24484.2|24464.2|24489.2|24469.2|24482.8|24462.8|1
1721205520000|2024-07-17 08:38:40|24494.2|24434.2|24467.1|24447.1|24494.2|24447.1|24467.1|24434.2|11
1721205530000|2024-07-17 08:38:50|24460.3|24440.3|24464.2|24444.2|24464.2|24444.2|24460.3|24440.3|1
1721205540000|2024-07-17 08:39:00|24462.8|24442.8|24464.2|24444.2|24464.2|24444.2|24462.8|24442.8|0
1721205570000|2024-07-17 08:39:30|||||||||1
1721205600000|2024-07-17 08:40:00|24467|24447|24468.1|24448.1|24469.2|24449.2|24467|24447|3
1721205610000|2024-07-17 08:40:10|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|0
1721205620000|2024-07-17 08:40:20|24467|24447|24468.1|24448.1|24468.1|24448.1|24467|24447|0
1721205640000|2024-07-17 08:40:40|24470.3|24450.3|24469.2|24449.2|24470.3|24450.3|24469.2|24449.2|0
1721205680000|2024-07-17 08:41:20|24470.6|24450.6|24471.7|24451.7|24471.7|24451.7|24469.2|24449.2|0
1721205690000|2024-07-17 08:41:30|24470.3|24450.3|24469.2|24449.2|24470.3|24450.3|24469.2|24449.2|0
1721205720000|2024-07-17 08:42:00|24466.7|24446.7|24469.2|24449.2|24469.2|24449.2|24466.7|24446.7|0
1721205730000|2024-07-17 08:42:10|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|0
1721205740000|2024-07-17 08:42:20|24470.3|24450.3|24470.3|24450.3|24470.3|24450.3|24470.3|24450.3|0
1721205750000|2024-07-17 08:42:30|24471.7|24451.7|24470.3|24450.3|24471.7|24451.7|24470.3|24450.3|0
1721205810000|2024-07-17 08:43:30|24482.8|24462.8|24435.3|24415.3|24482.8|24462.8|24430.3|24402.1|51
1721205820000|2024-07-17 08:43:40|24433.8|24413.8|24419.2|24399.2|24433.8|24413.8|24415.3|24395.3|9
1721205830000|2024-07-17 08:43:50|24416.3|24396.3|24412.4|24392.4|24416.3|24396.3|24412.4|24392.4|0
1721205840000|2024-07-17 08:44:00|24410.3|24390.3|24410.3|24390.3|24410.3|24390.3|24410.3|24390.3|4
1721205850000|2024-07-17 08:44:10|24417.8|24397.8|24439.2|24399.2|24447.8|24399.2|24417.8|24385.3|2
1721205860000|2024-07-17 08:44:20|24427.8|24407.8|24425.3|24405.3|24427.8|24407.8|24425.3|24405.3|0
1721205870000|2024-07-17 08:44:30|24424.2|24404.2|24424.2|24404.2|24424.2|24404.2|24424.2|24404.2|0
1721205880000|2024-07-17 08:44:40|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|0
1721205890000|2024-07-17 08:44:50|24425.3|24405.3|24424.2|24404.2|24425.3|24405.3|24424.2|24404.2|1
1721205900000|2024-07-17 08:45:00|24431.3|24391.3|24429.2|24409.2|24431.3|24409.2|24422|24388.1|3
1721205910000|2024-07-17 08:45:10|24430.6|24410.6|24438.1|24418.1|24438.1|24418.1|24429.2|24409.2|1
1721205920000|2024-07-17 08:45:20|24440.6|24420.6|24441.7|24421.7|24441.7|24421.7|24439.2|24419.2|0
1721205950000|2024-07-17 08:45:50|24443.1|24423.1|24444.2|24424.2|24444.2|24424.2|24442.8|24422.8|1
1721205960000|2024-07-17 08:46:00|24442.8|24422.8|24444.2|24424.2|24444.2|24424.2|24441.7|24421.7|0
1721205970000|2024-07-17 08:46:10|24442.8|24422.8|24439.2|24419.2|24444.2|24424.2|24439.2|24419.2|0
1721205990000|2024-07-17 08:46:30|24441.7|24421.7|24441.7|24421.7|24444.2|24424.2|24439.2|24419.2|0
1721206000000|2024-07-17 08:46:40|24440.3|24420.3|24439.5|24399.5|24444.9|24421.7|24439.2|24399.5|1
1721206010000|2024-07-17 08:46:50|24426.7|24406.7|24420.3|24400.3|24426.7|24406.7|24420.3|24400.3|0
1721206020000|2024-07-17 08:47:00|24419.2|24399.2|24399.2|24379.2|24419.2|24399.2|24399.2|24379.2|3
1721206030000|2024-07-17 08:47:10|24400.6|24380.6|24408.1|24388.1|24409.2|24389.2|24400.6|24380.6|2
1721206040000|2024-07-17 08:47:20|24406.7|24386.7|24404.2|24384.2|24406.7|24386.7|24404.2|24384.2|3
1721206050000|2024-07-17 08:47:30|24405.6|24385.6|24408.4|24388.4|24408.4|24388.4|24405.6|24385.6|2
1721206070000|2024-07-17 08:47:50|24408.1|24388.1|24401.7|24381.7|24408.1|24388.1|24401.7|24381.7|1
1721206080000|2024-07-17 08:48:00|24400.2|24380.2|24417|24377|24417|24385.6|24399.2|24377|2
1721206090000|2024-07-17 08:48:10|24409.5|24389.5|24409.5|24389.5|24409.5|24389.5|24408.1|24388.1|0
1721206100000|2024-07-17 08:48:20|24408.1|24388.1|24408.1|24388.1|24408.1|24388.1|24408.1|24388.1|18
1721206110000|2024-07-17 08:48:30|||||||||1
1721206120000|2024-07-17 08:48:40|24396.3|24376.3|24386.7|24366.7|24396.3|24376.3|24386.7|24366.7|43
1721206130000|2024-07-17 08:48:50|24387.7|24367.7|24386.7|24366.7|24389.2|24369.2|24386.7|24366.7|8
1721206140000|2024-07-17 08:49:00|24385.2|24365.2|24382.7|24362.7|24385.2|24365.2|24382.7|24362.7|1
1721206160000|2024-07-17 08:49:20|24379.9|24359.9|24377.7|24357.7|24379.9|24359.9|24377.7|24357.7|2
1721206170000|2024-07-17 08:49:30|24382.7|24362.7|24387.7|24367.7|24387.7|24367.7|24382.7|24362.7|8
1721206180000|2024-07-17 08:49:40|||||||||2
1721206190000|2024-07-17 08:49:50|24390.2|24370.2|24394.5|24374.5|24394.5|24374.5|24390.2|24370.2|2
1721206200000|2024-07-17 08:50:00|24395.6|24375.6|24404.5|24384.5|24404.5|24384.5|24395.6|24375.6|0
1721206210000|2024-07-17 08:50:10|24406.7|24386.7|24406.7|24386.7|24406.7|24386.7|24406.7|24386.7|0
1721206230000|2024-07-17 08:50:30|24409.5|24389.5|24405.6|24385.6|24411.7|24391.7|24405.6|24385.6|0
1721206250000|2024-07-17 08:50:50|24407|24387|24408.1|24388.1|24409.5|24389.5|24407|24387|1
1721206290000|2024-07-17 08:51:30|24404.5|24384.5|24404.2|24384.2|24404.5|24384.5|24404.2|24384.2|3
1721206370000|2024-07-17 08:52:50|24402.7|24382.7|24401.7|24381.7|24402.7|24382.7|24401.7|24381.7|0
1721206380000|2024-07-17 08:53:00|24403.1|24383.1|24404.2|24384.2|24404.2|24384.2|24403.1|24383.1|0
1721206400000|2024-07-17 08:53:20|24401.7|24381.7|24404.2|24384.2|24404.2|24384.2|24401.7|24381.7|0
1721206410000|2024-07-17 08:53:30|24401.7|24381.7|24401.7|24381.7|24401.7|24381.7|24401.7|24381.7|0
1721206420000|2024-07-17 08:53:40|24403.1|24383.1|24400.2|24380.2|24404.2|24384.2|24400.2|24380.2|3
1721206430000|2024-07-17 08:53:50|24407.4|24367.4|24407.4|24367.4|24407.4|24367.4|24407.4|24367.4|0
1721206440000|2024-07-17 08:54:00|24405.2|24365.2|24385.6|24365.6|24405.2|24365.6|24385.6|24365.2|1
1721206460000|2024-07-17 08:54:20|24384.2|24364.2|24384.2|24364.2|24384.2|24364.2|24384.2|24364.2|0
1721206500000|2024-07-17 08:55:00|24382.7|24362.7|24382.7|24362.7|24382.7|24362.7|24382.7|24362.7|0
1721206510000|2024-07-17 08:55:10|24381.7|24361.7|24379.2|24359.2|24381.7|24361.7|24379.2|24359.2|0
1721206530000|2024-07-17 08:55:30|||||||||2
1721206550000|2024-07-17 08:55:50|24376.6|24356.6|24389.1|24369.1|24389.1|24369.1|24376.6|24356.6|1
1721206560000|2024-07-17 08:56:00|24387.7|24367.7|24386.6|24366.6|24389.1|24369.1|24386.6|24366.6|3
1721206570000|2024-07-17 08:56:10|24384.5|24364.5|24375.2|24355.2|24384.5|24364.5|24375.2|24355.2|6
1721206580000|2024-07-17 08:56:20|24374.1|24354.1|24372.7|24352.7|24374.1|24354.1|24372.7|24352.7|0
1721206590000|2024-07-17 08:56:30|24371.6|24351.6|24373.1|24353.1|24373.1|24353.1|24371.6|24351.6|6
1721206600000|2024-07-17 08:56:40|24372|24352|24372|24352|24372|24352|24372|24352|0
1721206610000|2024-07-17 08:56:50|24369.5|24349.5|24370.2|24350.2|24371.6|24351.6|24369.5|24349.5|4
1721206620000|2024-07-17 08:57:00|24369.1|24349.1|24371.3|24351.3|24371.3|24351.3|24362.4|24342.4|4
1721206630000|2024-07-17 08:57:10|24368.8|24348.8|24361.3|24341.3|24371.3|24351.3|24361.3|24341.3|1
1721206640000|2024-07-17 08:57:20|24359.1|24339.1|24359.1|24339.1|24359.1|24339.1|24359.1|24339.1|178
1721206650000|2024-07-17 08:57:30|24353.8|24333.8|24351|24331|24353.8|24333.8|24351|24331|3
1721206670000|2024-07-17 08:57:50|||||||||1
1721206680000|2024-07-17 08:58:00|24352.1|24332.1|24352.1|24332.1|24352.1|24332.1|24352.1|24332.1|15
1721206690000|2024-07-17 08:58:10|24351|24331|24351|24331|24351|24331|24351|24331|0
1721206710000|2024-07-17 08:58:30|24352.1|24332.1|24350.6|24330.6|24352.1|24332.1|24350.6|24330.6|0
1721206720000|2024-07-17 08:58:40|24353.5|24333.5|24352.1|24332.1|24357.1|24337.1|24352.1|24332.1|2
1721206730000|2024-07-17 08:58:50|24353.5|24333.5|24353.5|24333.5|24356|24336|24353.5|24333.5|1
1721206750000|2024-07-17 08:59:10|24351.3|24331.3|24351.3|24331.3|24351.3|24331.3|24351.3|24331.3|1
1721206760000|2024-07-17 08:59:20|24348.5|24328.5|24347.1|24327.1|24348.5|24328.5|24347.1|24327.1|1
1721206770000|2024-07-17 08:59:30|24348.5|24328.5|24349.9|24329.9|24349.9|24329.9|24348.5|24328.5|1
1721206800000|2024-07-17 09:00:00|24352.1|24332.1|24377.4|24337.4|24377.4|24343.8|24352.1|24332.1|1
1721206810000|2024-07-17 09:00:10|24378.5|24338.5|24378.5|24338.5|24378.5|24338.5|24378.5|24338.5|0
1721206830000|2024-07-17 09:00:30|24371.3|24351.3|24389.9|24369.9|24389.9|24369.9|24371.3|24351.3|7
1721206840000|2024-07-17 09:00:40|24391|24371|24376|24356|24392.1|24372.1|24376|24356|13
1721206860000|2024-07-17 09:01:00|24373.5|24353.5|24371|24351|24373.5|24353.5|24371|24351|2
1721206870000|2024-07-17 09:01:10|||||||||2
1721206900000|2024-07-17 09:01:40|24366.7|24346.7|24358.5|24338.5|24366.7|24346.7|24358.5|24338.5|0
1721206930000|2024-07-17 09:02:10|24357.4|24337.4|24364.5|24324.5|24364.5|24337.4|24357.4|24324.5|1
1721206940000|2024-07-17 09:02:20|24352|24332|24350.6|24330.6|24352|24332|24350.6|24330.6|1
1721206950000|2024-07-17 09:02:30|24349.5|24329.5|24326|24306|24349.5|24329.5|24326|24306|3
1721206960000|2024-07-17 09:02:40|24323.8|24303.8|24326|24306|24326|24306|24323.8|24303.8|1
1721206970000|2024-07-17 09:02:50|24329.9|24309.9|24326.3|24306.3|24332.7|24312.7|24326.3|24306.3|11
1721206990000|2024-07-17 09:03:10|24325.2|24305.2|24309.9|24289.9|24325.2|24305.2|24309.9|24289.9|6
1721207000000|2024-07-17 09:03:20|24312.4|24292.4|24312.4|24292.4|24312.4|24292.4|24312.4|24292.4|0
1721207010000|2024-07-17 09:03:30|24309.9|24289.9|24308.5|24288.5|24312.4|24292.4|24308.5|24288.5|0
1721207020000|2024-07-17 09:03:40|24307|24287|24306|24286|24307.4|24287.4|24306|24286|2
1721207030000|2024-07-17 09:03:50|24304.5|24284.5|24304.5|24284.5|24304.5|24284.5|24303.1|24283.1|3
1721207040000|2024-07-17 09:04:00|24303.1|24283.1|24303.1|24283.1|24303.1|24283.1|24303.1|24283.1|3
1721207050000|2024-07-17 09:04:10|24300.6|24280.6|24300.6|24280.6|24300.6|24280.6|24300.6|24280.6|0
1721207060000|2024-07-17 09:04:20|24299.5|24279.5|24289.9|24269.9|24299.5|24279.5|24289.9|24269.9|9
1721207070000|2024-07-17 09:04:30|24291|24271|24289.9|24269.9|24291|24271|24289.9|24269.9|2
1721207090000|2024-07-17 09:04:50|||||||||1
1721207100000|2024-07-17 09:05:00|||||||||2
1721207110000|2024-07-17 09:05:10|24286|24266|24286|24266|24286|24266|24286|24266|1
1721207120000|2024-07-17 09:05:20|24283.1|24263.1|24280.2|24260.2|24283.1|24263.1|24278.8|24258.8|6
1721207130000|2024-07-17 09:05:30|24282.4|24262.4|24287.4|24267.4|24287.4|24267.4|24282.4|24262.4|1
1721207140000|2024-07-17 09:05:40|24286|24266|24286|24266|24286|24266|24286|24266|1
1721207160000|2024-07-17 09:06:00|24284.9|24264.9|24284.9|24264.9|24284.9|24264.9|24284.9|24264.9|1
1721207180000|2024-07-17 09:06:20|24282|24262|24281|24261|24282|24262|24281|24261|0
1721207190000|2024-07-17 09:06:30|24278.1|24258.1|24278.1|24258.1|24278.1|24258.1|24278.1|24258.1|0
1721207200000|2024-07-17 09:06:40|24277|24257|24273.5|24253.5|24277|24257|24273.5|24253.5|2
1721207210000|2024-07-17 09:06:50|24274.5|24254.5|24274.5|24254.5|24274.5|24254.5|24274.5|24254.5|7
1721207220000|2024-07-17 09:07:00|24277.4|24257.4|24294.5|24254.5|24294.5|24258.5|24277.4|24254.5|4
1721207250000|2024-07-17 09:07:30|24297|24257|24297|24257|24297|24257|24297|24257|2
1721207260000|2024-07-17 09:07:40|24299.5|24259.5|24292|24272|24299.5|24272|24291|24259.5|0
1721207270000|2024-07-17 09:07:50|24321.3|24261.3|24321.3|24261.3|24321.3|24261.3|24321.3|24261.3|4
1721207280000|2024-07-17 09:08:00|24324.5|24264.5|24324.9|24304.9|24324.9|24304.9|24314.5|24264.5|2
1721207290000|2024-07-17 09:08:10|24327|24307|24327|24307|24327|24307|24327|24307|2
1721207300000|2024-07-17 09:08:20|24328.5|24308.5|24327|24307|24328.5|24308.5|24327|24307|3
1721207310000|2024-07-17 09:08:30|24326|24306|24321|24301|24326|24306|24321|24301|2
1721207320000|2024-07-17 09:08:40|24307|24287|24297|24257|24307|24287|24297|24257|6
1721207330000|2024-07-17 09:08:50|24284.2|24264.2|24278.5|24258.5|24284.2|24264.2|24278.5|24258.5|1
1721207380000|2024-07-17 09:09:40|24279.9|24259.9|24282.4|24262.4|24282.4|24262.4|24279.9|24259.9|3
1721207390000|2024-07-17 09:09:50|24291|24271|24291|24271|24291|24271|24291|24271|1
1721207400000|2024-07-17 09:10:00|24296.6|24276.6|24313.5|24273.5|24313.5|24276.6|24296.6|24273.5|0
1721207410000|2024-07-17 09:10:10|24314.5|24274.5|24311|24291|24314.5|24291|24307|24274.5|1
1721207420000|2024-07-17 09:10:20|24310.9|24290.9|24310.9|24290.9|24310.9|24290.9|24310.9|24290.9|0
1721207450000|2024-07-17 09:10:50|24315.9|24295.9|24315.9|24295.9|24315.9|24295.9|24315.9|24295.9|0
1721207470000|2024-07-17 09:11:10|24317|24297|24317|24297|24317|24297|24317|24297|1
1721207490000|2024-07-17 09:11:30|||||||||3
1721207500000|2024-07-17 09:11:40|24314.2|24294.2|24310.9|24290.9|24314.2|24294.2|24310.9|24290.9|0
1721207510000|2024-07-17 09:11:50|24309.5|24289.5|24308.4|24288.4|24309.5|24289.5|24308.4|24288.4|0
1721207580000|2024-07-17 09:13:00|24305.6|24285.6|24303.4|24283.4|24305.6|24285.6|24303.4|24283.4|0
1721207590000|2024-07-17 09:13:10|24302|24282|24300.9|24280.9|24302|24282|24300.9|24280.9|0
1721207650000|2024-07-17 09:14:10|24293.4|24273.4|24288.4|24268.4|24293.4|24273.4|24288.4|24268.4|1
1721207660000|2024-07-17 09:14:20|24286.3|24266.3|24283.4|24263.4|24286.3|24266.3|24283.4|24263.4|1
1721207670000|2024-07-17 09:14:30|||||||||1
1721207700000|2024-07-17 09:15:00|24280.6|24260.6|24280.6|24260.6|24280.6|24260.6|24280.6|24260.6|0
1721207710000|2024-07-17 09:15:10|24279.5|24259.5|24279.5|24259.5|24279.5|24259.5|24279.5|24259.5|0
1721207750000|2024-07-17 09:15:50|24280.9|24260.9|24277.4|24257.4|24284.9|24264.9|24277.4|24257.4|4
1721207760000|2024-07-17 09:16:00|||||||||2
1721207770000|2024-07-17 09:16:10|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|6
1721207780000|2024-07-17 09:16:20|||||||||2
1721207790000|2024-07-17 09:16:30|24272.4|24252.4|24272.4|24252.4|24272.4|24252.4|24272.4|24252.4|10
1721207800000|2024-07-17 09:16:40|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|0
1721207810000|2024-07-17 09:16:50|24270.9|24250.9|24270.9|24250.9|24270.9|24250.9|24270.9|24250.9|1
1721207820000|2024-07-17 09:17:00|24269.5|24249.5|24259.9|24239.9|24272.8|24249.5|24259.9|24232.8|9
1721207830000|2024-07-17 09:17:10|24262.8|24242.8|24270.9|24250.9|24270.9|24250.9|24262.8|24242.8|4
1721207900000|2024-07-17 09:18:20|24272.4|24252.4|24272.4|24252.4|24272.4|24252.4|24272.4|24252.4|1
1721207910000|2024-07-17 09:18:30|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|0
1721207930000|2024-07-17 09:18:50|24287.3|24267.3|24298.8|24278.8|24298.8|24278.8|24287.3|24267.3|2
1721207940000|2024-07-17 09:19:00|24302|24282|24303.4|24283.4|24303.4|24283.4|24302|24282|0
1721207950000|2024-07-17 09:19:10|24305.9|24285.9|24307|24287|24307|24287|24305.9|24285.9|0
1721207970000|2024-07-17 09:19:30|24304.5|24284.5|24304.5|24284.5|24304.5|24284.5|24304.5|24284.5|4
1721207980000|2024-07-17 09:19:40|||||||||1
1721208000000|2024-07-17 09:20:00|24303.4|24283.4|24300.6|24280.6|24303.4|24283.4|24300.6|24280.6|1
1721208010000|2024-07-17 09:20:10|24298.4|24278.4|24298.4|24278.4|24298.4|24278.4|24298.4|24278.4|0
1721208050000|2024-07-17 09:20:50|24297|24277|24293.4|24273.4|24297|24277|24293.4|24273.4|1
1721208060000|2024-07-17 09:21:00|24294.5|24274.5|24299.5|24279.5|24299.5|24279.5|24294.5|24274.5|0
1721208070000|2024-07-17 09:21:10|24300.9|24280.9|24303.4|24283.4|24303.4|24283.4|24300.9|24280.9|0
1721208080000|2024-07-17 09:21:20|24310.9|24290.9|24310.9|24290.9|24310.9|24290.9|24310.9|24290.9|2
1721208100000|2024-07-17 09:21:40|24313.8|24293.8|24315.9|24295.9|24315.9|24295.9|24313.8|24293.8|2
1721208130000|2024-07-17 09:22:10|||||||||1
1721208160000|2024-07-17 09:22:40|24313.1|24293.1|24308.4|24288.4|24313.1|24293.1|24308.4|24288.4|3
1721208170000|2024-07-17 09:22:50|24315.9|24295.9|24315.9|24295.9|24315.9|24295.9|24315.9|24295.9|3
1721208180000|2024-07-17 09:23:00|24320.9|24300.9|24320.9|24300.9|24320.9|24300.9|24315.9|24295.9|2
1721208190000|2024-07-17 09:23:10|24318.1|24298.1|24315.9|24295.9|24318.1|24298.1|24315.9|24295.9|0
1721208220000|2024-07-17 09:23:40|24318.4|24298.4|24318.4|24298.4|24318.4|24298.4|24318.4|24298.4|0
1721208230000|2024-07-17 09:23:50|24317|24297|24314.8|24294.8|24317|24297|24314.8|24294.8|0
1721208260000|2024-07-17 09:24:20|24313.4|24293.4|24313.4|24293.4|24313.4|24293.4|24313.4|24293.4|2
1721208270000|2024-07-17 09:24:30|24305.9|24285.9|24305.9|24285.9|24305.9|24285.9|24305.9|24285.9|1
1721208290000|2024-07-17 09:24:50|24303.1|24283.1|24298.4|24278.4|24303.1|24283.1|24298.4|24278.4|0
1721208310000|2024-07-17 09:25:10|24297|24277|24297|24277|24297|24277|24297|24277|0
1721208320000|2024-07-17 09:25:20|24298.4|24278.4|24298.4|24278.4|24298.4|24278.4|24298.4|24278.4|0
1721208350000|2024-07-17 09:25:50|24300.9|24280.9|24317.3|24277.3|24317.3|24283.8|24300.9|24277.3|2
1721208360000|2024-07-17 09:26:00|24318.4|24278.4|24311.3|24291.3|24318.4|24291.3|24311.3|24278.4|0
1721208370000|2024-07-17 09:26:10|24313.4|24293.4|24313.4|24293.4|24313.4|24293.4|24313.4|24293.4|0
1721208430000|2024-07-17 09:27:10|24318.4|24298.4|24308.4|24288.4|24318.4|24298.4|24305.6|24285.6|2
1721208440000|2024-07-17 09:27:20|24307|24287|24307|24287|24307|24287|24307|24287|0
1721208470000|2024-07-17 09:27:50|24305.9|24285.9|24302|24282|24305.9|24285.9|24302|24282|0
1721208480000|2024-07-17 09:28:00|24307|24287|24310.9|24290.9|24318.4|24290.9|24307|24278.4|2
1721208520000|2024-07-17 09:28:40|24319.5|24279.5|24319.5|24279.5|24319.5|24279.5|24319.5|24279.5|0
1721208540000|2024-07-17 09:29:00|24318.1|24278.1|24315.6|24275.6|24318.1|24278.1|24315.6|24275.6|0
1721208550000|2024-07-17 09:29:10|24314.5|24274.5|24314.5|24274.5|24314.5|24274.5|24314.5|24274.5|0
1721208580000|2024-07-17 09:29:40|24305.9|24285.9|24319.5|24279.5|24319.5|24287|24305.9|24278.4|35
1721208590000|2024-07-17 09:29:50|24310.9|24290.9|24308.4|24288.4|24310.9|24290.9|24308.4|24288.4|0
1721208660000|2024-07-17 09:31:00|24309.8|24289.8|24343.1|24303.1|24343.1|24304.5|24309.8|24289.8|3
1721208690000|2024-07-17 09:31:30|24341.7|24301.7|24313.7|24293.7|24347.7|24301.7|24313.7|24280.2|2
1721208700000|2024-07-17 09:31:40|24314.8|24294.8|24314.8|24294.8|24314.8|24294.8|24314.8|24294.8|0
1721208720000|2024-07-17 09:32:00|24323.4|24283.4|24310.9|24290.9|24323.4|24290.9|24310.9|24282.3|0
1721208730000|2024-07-17 09:32:10|24309.8|24289.8|24303.4|24283.4|24309.8|24289.8|24303.4|24283.4|1
1721208740000|2024-07-17 09:32:20|24302|24282|24300.9|24280.9|24302|24282|24300.9|24280.9|4
1721208750000|2024-07-17 09:32:30|24302.3|24282.3|24302|24282|24303.4|24283.4|24302|24282|5
1721208820000|2024-07-17 09:33:40|24304.5|24284.5|24305.6|24285.6|24305.6|24285.6|24304.5|24284.5|4
1721208840000|2024-07-17 09:34:00|24318.4|24278.4|24318.4|24278.4|24318.4|24278.4|24318.4|24278.4|0
1721208850000|2024-07-17 09:34:10|24320.6|24280.6|24315.9|24295.9|24320.6|24295.9|24313.4|24280.6|0
1721208890000|2024-07-17 09:34:50|24314.5|24294.5|24300.2|24280.2|24314.5|24294.5|24300.2|24280.2|6
1721208900000|2024-07-17 09:35:00|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|1
1721208910000|2024-07-17 09:35:10|24302.7|24282.7|24302.7|24282.7|24306.6|24286.6|24302.7|24282.7|0
1721208920000|2024-07-17 09:35:20|24305.6|24285.6|24302.7|24282.7|24306.6|24286.6|24302.7|24282.7|1
1721208930000|2024-07-17 09:35:30|24305.6|24285.6|24302.7|24282.7|24306.6|24286.6|24302.7|24282.7|1
1721208940000|2024-07-17 09:35:40|24301.3|24281.3|24302.7|24282.7|24302.7|24282.7|24300.2|24280.2|0
1721208960000|2024-07-17 09:36:00|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|0
1721208970000|2024-07-17 09:36:10|24301.3|24281.3|24302.7|24282.7|24302.7|24282.7|24300.2|24280.2|9
1721208980000|2024-07-17 09:36:20|24300.2|24280.2|24260.9|24240.9|24300.2|24280.2|24258.4|24232.3|13
1721208990000|2024-07-17 09:36:30|24263.4|24243.4|24263.4|24243.4|24263.4|24243.4|24263.4|24243.4|1
1721209050000|2024-07-17 09:37:30|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|1
1721209080000|2024-07-17 09:38:00|24274.8|24254.8|24287.3|24247.3|24287.3|24255.9|24274.8|24247.3|0
1721209090000|2024-07-17 09:38:10|24290.6|24250.6|24290.6|24250.6|24290.6|24250.6|24290.6|24250.6|0
1721209100000|2024-07-17 09:38:20|24284.8|24264.8|24288.4|24268.4|24288.4|24268.4|24284.8|24264.8|0
1721209120000|2024-07-17 09:38:40|24292.3|24272.3|24300.6|24260.6|24302|24274.8|24292|24260.6|55
1721209150000|2024-07-17 09:39:10|24299.5|24259.5|24299.5|24259.5|24299.5|24259.5|24299.5|24259.5|0
1721209200000|2024-07-17 09:40:00|24288.1|24268.1|24277.3|24257.3|24293.4|24268.1|24277.3|24253.4|0
1721209250000|2024-07-17 09:40:50|24274.5|24254.5|24272.3|24252.3|24274.5|24254.5|24272.3|24252.3|0
1721209310000|2024-07-17 09:41:50|24270.9|24250.9|24272.3|24252.3|24272.3|24252.3|24270.9|24250.9|0
1721209320000|2024-07-17 09:42:00|24273.4|24253.4|24287.3|24247.3|24287.3|24253.4|24273.4|24247.3|24
1721209330000|2024-07-17 09:42:10|24274.8|24254.8|24283|24243|24283|24254.8|24268.7|24243|8
1721209350000|2024-07-17 09:42:30|24287.3|24247.3|24281.2|24261.2|24287.3|24261.2|24278.7|24247.3|0
1721209360000|2024-07-17 09:42:40|24279.8|24259.8|24277.3|24257.3|24279.8|24259.8|24277.3|24257.3|0
1721209380000|2024-07-17 09:43:00|24278.7|24258.7|24278.7|24258.7|24278.7|24258.7|24278.4|24258.4|0
1721209390000|2024-07-17 09:43:10|24281.2|24261.2|24277.3|24257.3|24281.2|24261.2|24277.3|24257.3|0
1721209490000|2024-07-17 09:44:50|||||||||1
1721209520000|2024-07-17 09:45:20|24281.5|24261.5|24285.9|24265.9|24285.9|24265.9|24281.5|24261.5|3
1721209530000|2024-07-17 09:45:30|24292.3|24272.3|24295.9|24275.9|24295.9|24275.9|24292.3|24272.3|0
1721209580000|2024-07-17 09:46:20|24298.7|24278.7|24299.8|24279.8|24299.8|24279.8|24298.7|24278.7|0
1721209590000|2024-07-17 09:46:30|24300.9|24280.9|24300.9|24280.9|24300.9|24280.9|24300.9|24280.9|0
1721209600000|2024-07-17 09:46:40|24302.3|24282.3|24303.7|24283.7|24303.7|24283.7|24302.3|24282.3|0
1721209620000|2024-07-17 09:47:00|24304.8|24284.8|24304.8|24284.8|24304.8|24284.8|24304.8|24284.8|0
1721209650000|2024-07-17 09:47:30|24310.9|24290.9|24322.3|24282.3|24322.3|24290.9|24310.9|24282.3|2
1721209660000|2024-07-17 09:47:40|24323.4|24283.4|24323.4|24283.4|24323.4|24283.4|24323.4|24283.4|0
1721209680000|2024-07-17 09:48:00|24310.5|24290.5|24305.9|24285.9|24310.5|24290.5|24305.9|24285.9|13
1721209720000|2024-07-17 09:48:40|24308.4|24288.4|24308.4|24288.4|24309.8|24289.8|24308.4|24288.4|6
1721209810000|2024-07-17 09:50:10|24307.3|24287.3|24307.3|24287.3|24307.3|24287.3|24307.3|24287.3|0
1721209830000|2024-07-17 09:50:30|24305.9|24285.9|24305.9|24285.9|24305.9|24285.9|24305.9|24285.9|0
1721209880000|2024-07-17 09:51:20|24309.4|24289.4|24312.3|24292.3|24312.3|24292.3|24309.4|24289.4|3
1721209890000|2024-07-17 09:51:30|24313.4|24293.4|24313.4|24293.4|24313.4|24293.4|24313.4|24293.4|0
1721209900000|2024-07-17 09:51:40|||||||||1
1721209920000|2024-07-17 09:52:00|24318.7|24298.7|24318.4|24298.4|24320.9|24300.9|24318.4|24298.4|2
1721209940000|2024-07-17 09:52:20|||||||||1
1721209990000|2024-07-17 09:53:10|24321.2|24301.2|24306.9|24286.9|24321.2|24301.2|24306.9|24286.9|17
1721210060000|2024-07-17 09:54:20|24304.4|24284.4|24288.4|24268.4|24304.4|24284.4|24285.9|24265.9|11
1721210070000|2024-07-17 09:54:30|24285.9|24265.9|24284.4|24264.4|24285.9|24265.9|24284.4|24264.4|1
1721210080000|2024-07-17 09:54:40|24281.6|24261.6|24276.9|24256.9|24281.6|24261.6|24276.9|24256.9|0
1721210100000|2024-07-17 09:55:00|24278.4|24258.4|24279.4|24259.4|24279.4|24259.4|24278.4|24258.4|0
1721210110000|2024-07-17 09:55:10|24278|24258|24278.4|24258.4|24278.4|24258.4|24276.9|24256.9|0
1721210130000|2024-07-17 09:55:30|24279.4|24259.4|24275.9|24255.9|24279.4|24259.4|24275.9|24255.9|0
1721210150000|2024-07-17 09:55:50|24277.3|24257.3|24278.4|24258.4|24278.4|24258.4|24275.9|24255.9|1
1721210160000|2024-07-17 09:56:00|||||||||2
1721210170000|2024-07-17 09:56:10|24279.8|24259.8|24281.9|24261.9|24283.4|24263.4|24279.8|24259.8|0
1721210180000|2024-07-17 09:56:20|24285.9|24265.9|24285.9|24265.9|24288.4|24268.4|24285.9|24265.9|2
1721210200000|2024-07-17 09:56:40|24288.7|24268.7|24290.9|24270.9|24290.9|24270.9|24288.7|24268.7|1
1721210210000|2024-07-17 09:56:50|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|0
1721210220000|2024-07-17 09:57:00|24296.5|24276.5|24323|24283|24323|24283|24296.5|24276.5|2
1721210230000|2024-07-17 09:57:10|24324.4|24284.4|24324.4|24284.4|24324.4|24284.4|24324.4|24284.4|0
1721210250000|2024-07-17 09:57:30|24323.4|24283.4|24310.9|24290.9|24323.4|24290.9|24310.9|24283.4|0
1721210280000|2024-07-17 09:58:00|24319.4|24279.4|24319.4|24279.4|24319.4|24279.4|24319.4|24279.4|0
1721210290000|2024-07-17 09:58:10|24318|24278|24318|24278|24318|24278|24318|24278|0
1721210300000|2024-07-17 09:58:20|24314.4|24274.4|24301.6|24281.6|24314.4|24283|24301.6|24274.4|2
1721210310000|2024-07-17 09:58:30|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|0
1721210320000|2024-07-17 09:58:40|||||||||1
1721210360000|2024-07-17 09:59:20|24300.8|24280.8|24300.8|24280.8|24309.4|24280.8|24300.8|24269.4|0
1721210370000|2024-07-17 09:59:30|24309.4|24269.4|24309.4|24269.4|24309.4|24269.4|24309.4|24269.4|0
1721210380000|2024-07-17 09:59:40|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|0
1721210390000|2024-07-17 09:59:50|24309.4|24269.4|24309.4|24269.4|24309.4|24269.4|24309.4|24269.4|0
1721210420000|2024-07-17 10:00:20|24300.8|24280.8|24298|24278|24309.4|24280.8|24298|24269.4|0
1721210430000|2024-07-17 10:00:30|24296.9|24276.9|24296.9|24276.9|24296.9|24276.9|24296.9|24276.9|0
1721210450000|2024-07-17 10:00:50|24298.3|24278.3|24296.9|24276.9|24298.3|24278.3|24296.9|24276.9|1
1721210460000|2024-07-17 10:01:00|24298.3|24278.3|24324.4|24284.4|24324.4|24291.9|24296.9|24273.7|3
1721210470000|2024-07-17 10:01:10|24329.4|24289.4|24311.6|24271.6|24329.4|24296.9|24302.4|24271.6|0
1721210480000|2024-07-17 10:01:20|24303|24283|24299.1|24279.1|24311.6|24283|24299.1|24271.6|0
1721210490000|2024-07-17 10:01:30|24296.9|24276.9|24301.9|24281.9|24301.9|24281.9|24296.9|24276.9|4
1721210500000|2024-07-17 10:01:40|24300.5|24280.5|24299.4|24279.4|24300.5|24280.5|24299.4|24279.4|0
1721210550000|2024-07-17 10:02:30|24298|24278|24298|24278|24298|24278|24298|24278|0
1721210610000|2024-07-17 10:03:30|24299.4|24279.4|24298|24278|24299.4|24279.4|24298|24278|1
1721210640000|2024-07-17 10:04:00|||||||||1
1721210660000|2024-07-17 10:04:20|24299.4|24279.4|24296.9|24276.9|24299.4|24279.4|24296.9|24276.9|0
1721210680000|2024-07-17 10:04:40|24298.3|24278.3|24298.3|24278.3|24298.3|24278.3|24298.3|24278.3|1
1721210690000|2024-07-17 10:04:50|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|0
1721210700000|2024-07-17 10:05:00|24300.8|24280.8|24299.4|24279.4|24301.9|24281.9|24299.4|24279.4|0
1721210710000|2024-07-17 10:05:10|24300.8|24280.8|24300.8|24280.8|24310.5|24281.9|24298|24270.5|1
1721210720000|2024-07-17 10:05:20|24300.5|24280.5|24299.4|24279.4|24301.9|24281.9|24299.4|24279.4|0
1721210730000|2024-07-17 10:05:30|24300.8|24280.8|24294.4|24274.4|24300.8|24280.8|24294.4|24274.4|3
1721210780000|2024-07-17 10:06:20|24289.1|24269.1|24269.1|24249.1|24289.1|24269.1|24266.6|24246.6|27
1721210800000|2024-07-17 10:06:40|24267.7|24247.7|24267.7|24247.7|24267.7|24247.7|24267.7|24247.7|0
1721210810000|2024-07-17 10:06:50|24269.1|24249.1|24267.7|24247.7|24269.1|24249.1|24267.7|24247.7|1
1721210820000|2024-07-17 10:07:00|24265.2|24245.2|24265.2|24245.2|24265.2|24245.2|24265.2|24245.2|3
1721210870000|2024-07-17 10:07:50|24264.1|24244.1|24256.3|24236.3|24264.1|24244.1|24256.3|24236.3|8
1721210880000|2024-07-17 10:08:00|24255.2|24235.2|24256.6|24236.6|24256.6|24236.6|24255.2|24235.2|7
1721210900000|2024-07-17 10:08:20|24255.5|24235.5|24252.7|24232.7|24255.5|24235.5|24252.7|24232.7|1
1721210910000|2024-07-17 10:08:30|24249.1|24229.1|24245.5|24225.5|24250.5|24230.5|24245.5|24225.5|4
1721210920000|2024-07-17 10:08:40|24246.6|24226.6|24248|24228|24248|24228|24246.6|24226.6|6
1721210930000|2024-07-17 10:08:50|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|1
1721210960000|2024-07-17 10:09:20|||||||||1
1721210980000|2024-07-17 10:09:40|24246.6|24226.6|24246.6|24226.6|24246.6|24226.6|24246.6|24226.6|1
1721210990000|2024-07-17 10:09:50|24245.5|24225.5|24236.6|24216.6|24245.5|24225.5|24236.6|24216.6|13
1721211000000|2024-07-17 10:10:00|24235.5|24215.5|24236.6|24216.6|24236.6|24216.6|24235.5|24215.5|1
1721211010000|2024-07-17 10:10:10|24235.5|24215.5|24233|24213|24235.5|24215.5|24233|24213|1
1721211060000|2024-07-17 10:11:00|24226.6|24206.6|24208|24188|24226.6|24206.6|24208|24188|5
1721211070000|2024-07-17 10:11:10|24209.1|24189.1|24209.1|24189.1|24209.1|24189.1|24209.1|24189.1|5
1721211130000|2024-07-17 10:12:10|24207.7|24187.7|24213|24193|24213.3|24193.3|24206.6|24186.6|11
1721211140000|2024-07-17 10:12:20|||||||||1
1721211150000|2024-07-17 10:12:30|24211.9|24191.9|24211.9|24191.9|24211.9|24191.9|24211.9|24191.9|0
1721211160000|2024-07-17 10:12:40|24210.5|24190.5|24209.4|24189.4|24210.5|24190.5|24209.4|24189.4|0
1721211170000|2024-07-17 10:12:50|24208.3|24188.3|24205.5|24185.5|24208.3|24188.3|24205.5|24185.5|1
1721211180000|2024-07-17 10:13:00|24204.4|24184.4|24200.8|24180.8|24204.4|24184.4|24200.8|24180.8|4
1721211200000|2024-07-17 10:13:20|||||||||6
1721211210000|2024-07-17 10:13:30|24206.9|24186.9|24219.4|24199.4|24226.6|24199.4|24205.5|24185.5|2
1721211220000|2024-07-17 10:13:40|24221.6|24201.6|24221.6|24201.6|24221.6|24201.6|24221.6|24201.6|0
1721211230000|2024-07-17 10:13:50|||||||||1
1721211250000|2024-07-17 10:14:10|24239.1|24199.1|24239.1|24199.1|24251.6|24200.2|24239.1|24191.6|4
1721211300000|2024-07-17 10:15:00|24241.2|24201.2|24241.2|24201.2|24241.2|24201.2|24241.2|24201.2|0
1721211320000|2024-07-17 10:15:20|24238.7|24198.7|24238.7|24198.7|24238.7|24198.7|24238.7|24198.7|6
1721211330000|2024-07-17 10:15:30|||||||||1
1721211340000|2024-07-17 10:15:40|24227.3|24207.3|24218|24198|24227.3|24207.3|24218|24198|2
1721211350000|2024-07-17 10:15:50|24220.5|24180.5|24204.1|24184.1|24220.5|24188|24204.1|24176.6|5
1721211360000|2024-07-17 10:16:00|24205.8|24185.8|24218|24198|24218|24198|24205.8|24185.8|3
1721211370000|2024-07-17 10:16:10|24224.1|24204.1|24224.1|24204.1|24224.1|24204.1|24224.1|24204.1|1
1721211430000|2024-07-17 10:17:10|24226.2|24206.2|24226.2|24206.2|24226.2|24206.2|24226.2|24206.2|2
1721211440000|2024-07-17 10:17:20|24227.7|24207.7|24228|24208|24228.7|24208.7|24226.6|24206.6|2
1721211450000|2024-07-17 10:17:30|24231.6|24211.6|24231.6|24211.6|24231.6|24211.6|24231.6|24211.6|1
1721211460000|2024-07-17 10:17:40|24230.5|24210.5|24228|24208|24230.5|24210.5|24228|24208|1
1721211500000|2024-07-17 10:18:20|24214.8|24194.8|24204.1|24184.1|24214.8|24194.8|24204.1|24184.1|6
1721211510000|2024-07-17 10:18:30|24201.9|24181.9|24204.1|24184.1|24204.1|24184.1|24201.9|24181.9|6
1721211520000|2024-07-17 10:18:40|24206.6|24186.6|24206.6|24186.6|24206.6|24186.6|24205.1|24185.1|0
1721211560000|2024-07-17 10:19:20|24208|24188|24209.1|24189.1|24211.6|24191.6|24208|24188|4
1721211570000|2024-07-17 10:19:30|||||||||1
1721211580000|2024-07-17 10:19:40|24207.6|24187.6|24205.5|24185.5|24207.6|24187.6|24205.5|24185.5|0
1721211630000|2024-07-17 10:20:30|24198|24178|24195.5|24175.5|24198|24178|24195.5|24175.5|1
1721211650000|2024-07-17 10:20:50|24194.1|24174.1|24193|24173|24194.1|24174.1|24193|24173|1
1721211660000|2024-07-17 10:21:00|24191.6|24171.6|24191.6|24171.6|24191.6|24171.6|24191.6|24171.6|1
1721211670000|2024-07-17 10:21:10|||||||||5
1721211680000|2024-07-17 10:21:20|||||||||1
1721211690000|2024-07-17 10:21:30|24193|24173|24193|24173|24193|24173|24193|24173|1
1721211720000|2024-07-17 10:22:00|24191.6|24171.6|24191.6|24171.6|24191.6|24171.6|24191.6|24171.6|1
1721211740000|2024-07-17 10:22:20|24193|24173|24215.5|24195.5|24215.5|24195.5|24193|24173|5
1721211750000|2024-07-17 10:22:30|24218|24198|24215.5|24195.5|24218|24198|24215.5|24195.5|1
1721211820000|2024-07-17 10:23:40|24214.4|24194.4|24195.5|24175.5|24214.4|24194.4|24195.5|24175.5|5
1721211830000|2024-07-17 10:23:50|24198|24178|24211.9|24191.9|24223.3|24191.9|24198|24178|5
1721211840000|2024-07-17 10:24:00|24223.3|24183.3|24211.9|24191.9|24223.3|24191.9|24211.9|24183.3|0
1721211850000|2024-07-17 10:24:10|24213|24193|24213|24193|24213|24193|24213|24193|0
1721211870000|2024-07-17 10:24:30|24211.6|24191.6|24211.6|24191.6|24211.6|24191.6|24211.6|24191.6|3
1721211900000|2024-07-17 10:25:00|24211.5|24191.5|24211.5|24191.5|24211.5|24191.5|24211.5|24191.5|0
1721211910000|2024-07-17 10:25:10|24214|24194|24226.5|24206.5|24226.5|24206.5|24214|24194|4
1721211920000|2024-07-17 10:25:20|24231.5|24211.5|24234|24214|24239|24219|24231.5|24211.5|10
1721211960000|2024-07-17 10:26:00|24233|24213|24222.3|24202.3|24241.5|24213|24222.3|24201.5|3
1721211970000|2024-07-17 10:26:10|24225.1|24205.1|24229|24209|24229|24209|24225.1|24205.1|0
1721211990000|2024-07-17 10:26:30|24241.9|24201.9|24247.6|24207.6|24247.6|24207.6|24241.9|24201.9|1
1721212000000|2024-07-17 10:26:40|24246.5|24206.5|24244|24204|24246.5|24206.5|24244|24204|1
1721212010000|2024-07-17 10:26:50|24240.5|24200.5|24221.5|24201.5|24240.5|24206.2|24221.5|24199|0
1721212020000|2024-07-17 10:27:00|24224|24204|24214.4|24194.4|24233.3|24204|24214.4|24190.5|6
1721212070000|2024-07-17 10:27:50|24218|24198|24239|24219|24239|24219|24218|24193.3|2
1721212080000|2024-07-17 10:28:00|24246.5|24206.5|24246.5|24206.5|24246.5|24206.5|24246.5|24206.5|3
1721212100000|2024-07-17 10:28:20|24244|24204|24236.5|24196.5|24244|24204|24236.5|24196.5|2
1721212130000|2024-07-17 10:28:50|24228|24208|24228|24208|24228|24208|24228|24208|0
1721212140000|2024-07-17 10:29:00|24229|24209|24229|24209|24229|24209|24229|24209|0
1721212180000|2024-07-17 10:29:40|24262.2|24202.2|24250.8|24210.8|24268.7|24217.3|24250.8|24202.2|14
1721212190000|2024-07-17 10:29:50|24231.5|24191.5|24220.5|24200.5|24231.5|24203|24220.5|24191.5|1
1721212200000|2024-07-17 10:30:00|24221.9|24201.9|24221.9|24201.9|24221.9|24201.9|24221.9|24201.9|3
1721212210000|2024-07-17 10:30:10|24228|24208|24233|24213|24233|24213|24228|24208|1
1721212220000|2024-07-17 10:30:20|24241.5|24201.5|24241.5|24201.5|24241.5|24201.5|24241.5|24201.5|0
1721212300000|2024-07-17 10:31:40|24233|24213|24265.5|24205.5|24265.5|24214|24233|24205.5|0
1721212310000|2024-07-17 10:31:50|24254|24214|24251.5|24211.5|24254|24214|24251.5|24211.5|0
1721212390000|2024-07-17 10:33:10|24244|24224|24244|24224|24244|24224|24244|24224|0
1721212420000|2024-07-17 10:33:40|24242.6|24222.6|24240.1|24220.1|24242.6|24222.6|24240.1|24220.1|1
1721212430000|2024-07-17 10:33:50|24239|24219|24242.6|24202.6|24242.6|24219|24235.1|24202.6|1
1721212450000|2024-07-17 10:34:10|24236.5|24196.5|24214|24194|24236.5|24200.4|24214|24185.4|1
1721212490000|2024-07-17 10:34:50|24221.5|24181.5|24221.5|24181.5|24221.5|24181.5|24221.5|24181.5|0
1721212500000|2024-07-17 10:35:00|24212.9|24192.9|24212.9|24192.9|24212.9|24192.9|24212.9|24192.9|0
1721212510000|2024-07-17 10:35:10|24226.5|24186.5|24242.2|24182.2|24242.2|24186.5|24226.5|24182.2|3
1721212520000|2024-07-17 10:35:20|24246.5|24186.5|24226.5|24206.5|24246.5|24214.4|24224|24186.5|7
1721212530000|2024-07-17 10:35:30|24224|24204|24224|24204|24224|24204|24224|24204|0
1721212560000|2024-07-17 10:36:00|24234|24194|24235.4|24195.4|24235.4|24195.4|24234|24194|2
1721212570000|2024-07-17 10:36:10|24236.5|24196.5|24236.5|24196.5|24236.5|24196.5|24236.5|24196.5|0
1721212610000|2024-07-17 10:36:50|24239.4|24199.4|24236.5|24196.5|24240.4|24200.4|24236.5|24196.5|0
1721212620000|2024-07-17 10:37:00|24240.4|24200.4|24236.5|24196.5|24240.4|24200.4|24236.5|24196.5|0
1721212640000|2024-07-17 10:37:20|24227.9|24207.9|24236.5|24196.5|24236.5|24207.9|24227.9|24196.5|2
1721212650000|2024-07-17 10:37:30|24234.4|24194.4|24234.4|24194.4|24234.4|24194.4|24234.4|24194.4|0
1721212680000|2024-07-17 10:38:00|24224.4|24204.4|24223.3|24203.3|24224.4|24204.4|24223.3|24203.3|0
1721212690000|2024-07-17 10:38:10|24226.5|24206.5|24234|24214|24234|24214|24226.5|24206.5|1
1721212720000|2024-07-17 10:38:40|24236.5|24216.5|24235.4|24215.4|24236.5|24216.5|24235.4|24215.4|0
1721212730000|2024-07-17 10:38:50|24234|24214|24226.5|24206.5|24234|24214|24226.5|24206.5|0
1721212740000|2024-07-17 10:39:00|24225.1|24205.1|24224|24204|24225.1|24205.1|24224|24204|0
1721212750000|2024-07-17 10:39:10|||||||||1
1721212790000|2024-07-17 10:39:50|||||||||1
1721212800000|2024-07-17 10:40:00|24217.9|24197.9|24210.1|24190.1|24217.9|24197.9|24210.1|24190.1|1
1721212820000|2024-07-17 10:40:20|24212.6|24192.6|24221.8|24201.8|24221.8|24201.8|24212.6|24192.6|3
1721212830000|2024-07-17 10:40:30|24222.9|24202.9|24220.4|24200.4|24224|24204|24220.4|24200.4|0
1721212840000|2024-07-17 10:40:40|24223.3|24203.3|24220.4|24200.4|24225.4|24205.4|24220.4|24200.4|1
1721212850000|2024-07-17 10:40:50|24219|24199|24219|24199|24219|24199|24219|24199|0
1721212860000|2024-07-17 10:41:00|24221.8|24201.8|24226.5|24186.5|24226.5|24201.8|24217.9|24186.5|0
1721212950000|2024-07-17 10:42:30|24224.3|24184.3|24225.4|24185.4|24225.4|24185.4|24224.3|24184.3|3
1721212960000|2024-07-17 10:42:40|24221.1|24201.1|24231.5|24211.5|24231.5|24211.5|24221.1|24201.1|0
1721212980000|2024-07-17 10:43:00|24230.1|24210.1|24229|24209|24230.1|24210.1|24229|24209|0
1721213010000|2024-07-17 10:43:30|24227.6|24207.6|24226.5|24206.5|24227.6|24207.6|24226.5|24206.5|0
1721213110000|2024-07-17 10:45:10|24225.1|24205.1|24214|24194|24228.4|24205.1|24214|24182.6|1
1721213120000|2024-07-17 10:45:20|24216.5|24196.5|24245|24225|24245|24225|24216.5|24196.5|4
1721213170000|2024-07-17 10:46:10|24243.6|24223.6|24243.3|24223.3|24246.8|24226.8|24243.3|24223.3|1
1721213190000|2024-07-17 10:46:30|24234.8|24214.8|24226.8|24206.8|24234.8|24214.8|24226.8|24206.8|0
1721213200000|2024-07-17 10:46:40|24222.9|24202.9|24217.9|24197.9|24224.3|24204.3|24216.5|24196.5|5
1721213210000|2024-07-17 10:46:50|24217.6|24197.6|24216.5|24196.5|24219|24199|24215.4|24195.4|0
1721213220000|2024-07-17 10:47:00|24215.4|24195.4|24215.4|24195.4|24215.4|24195.4|24215.4|24195.4|0
1721213290000|2024-07-17 10:48:10|24206.2|24186.2|24206.2|24186.2|24206.2|24186.2|24206.2|24186.2|6
1721213300000|2024-07-17 10:48:20|24203.7|24183.7|24203.7|24183.7|24203.7|24183.7|24203.7|24183.7|0
1721213310000|2024-07-17 10:48:30|24202.3|24182.3|24201.2|24181.2|24202.3|24182.3|24201.2|24181.2|1
1721213350000|2024-07-17 10:49:10|24199|24179|24207.9|24187.9|24207.9|24187.9|24199|24179|4
1721213360000|2024-07-17 10:49:20|24219.3|24179.3|24207.9|24187.9|24219.3|24187.9|24207.9|24179.3|0
1721213440000|2024-07-17 10:50:40|24209|24189|24209|24189|24209|24189|24209|24189|4
1721213450000|2024-07-17 10:50:50|24210.4|24190.4|24201.5|24181.5|24211.5|24191.5|24201.5|24181.5|2
1721213530000|2024-07-17 10:52:10|24205.4|24185.4|24206.5|24186.5|24206.5|24186.5|24205.4|24185.4|4
1721213640000|2024-07-17 10:54:00|24207.9|24187.9|24207.9|24187.9|24207.9|24187.9|24207.9|24187.9|0
1721213650000|2024-07-17 10:54:10|24209|24189|24209|24189|24209|24189|24209|24189|0
1721213690000|2024-07-17 10:54:50|24210.4|24190.4|24211.5|24191.5|24211.5|24191.5|24210.4|24190.4|0
1721213700000|2024-07-17 10:55:00|24214.3|24194.3|24220.1|24200.1|24220.1|24200.1|24214.3|24194.3|3
1721213710000|2024-07-17 10:55:10|24221.2|24201.2|24216.5|24196.5|24222.9|24202.9|24216.5|24196.5|3
1721213720000|2024-07-17 10:55:20|24215.1|24195.1|24214|24194|24215.1|24195.1|24214|24194|0
1721213770000|2024-07-17 10:56:10|24215.4|24195.4|24216.5|24196.5|24216.5|24196.5|24215.4|24195.4|0
1721213830000|2024-07-17 10:57:10|24214|24194|24214|24194|24214|24194|24214|24194|0
1721213870000|2024-07-17 10:57:50|24212.6|24192.6|24243.2|24203.2|24243.2|24209|24211.5|24191.5|6
1721213890000|2024-07-17 10:58:10|24238.2|24218.2|24238.2|24218.2|24238.2|24218.2|24238.2|24218.2|0
1721213900000|2024-07-17 10:58:20|24239.6|24219.6|24242.9|24222.9|24242.9|24222.9|24239.6|24219.6|0
1721213920000|2024-07-17 10:58:40|24244|24224|24246.8|24226.8|24246.8|24226.8|24244|24224|0
1721213940000|2024-07-17 10:59:00|24249|24229|24244|24224|24249|24229|24244|24224|0
1721214050000|2024-07-17 11:00:50|24246.2|24226.2|24246.5|24226.5|24249|24229|24246.2|24226.2|1
1721214060000|2024-07-17 11:01:00|24247.9|24227.9|24251.5|24211.5|24252.9|24232.9|24239.7|24211.5|3
1721214070000|2024-07-17 11:01:10|24241.2|24221.2|24244|24204|24252.6|24221.5|24239|24204|0
1721214080000|2024-07-17 11:01:20|24245.4|24205.4|24229|24209|24245.4|24209|24225.4|24205.4|0
1721214090000|2024-07-17 11:01:30|24227.9|24207.9|24230.4|24210.4|24230.4|24210.4|24227.9|24207.9|0
1721214100000|2024-07-17 11:01:40|24228.2|24208.2|24224|24204|24228.2|24208.2|24224|24204|10
1721214110000|2024-07-17 11:01:50|24219|24199|24219|24199|24219|24199|24219|24199|5
1721214120000|2024-07-17 11:02:00|24215.4|24195.4|24216.8|24196.8|24216.8|24196.8|24215.4|24195.4|2
1721214130000|2024-07-17 11:02:10|24214|24194|24214|24194|24214|24194|24214|24194|0
1721214160000|2024-07-17 11:02:40|24216.8|24196.8|24216.8|24196.8|24216.8|24196.8|24216.8|24196.8|0
1721214170000|2024-07-17 11:02:50|24219.6|24199.6|24221.8|24201.8|24221.8|24201.8|24219.6|24199.6|0
1721214180000|2024-07-17 11:03:00|24222.9|24202.9|24222.9|24202.9|24222.9|24202.9|24222.9|24202.9|0
1721214200000|2024-07-17 11:03:20|||||||||3
1721214230000|2024-07-17 11:03:50|24224|24204|24224|24204|24224|24204|24224|24204|0
1721214330000|2024-07-17 11:05:30|24222.9|24202.9|24227.9|24207.9|24227.9|24207.9|24222.9|24202.9|1
1721214340000|2024-07-17 11:05:40|24226.5|24206.5|24226.5|24206.5|24226.5|24206.5|24226.5|24206.5|0
1721214350000|2024-07-17 11:05:50|24229|24209|24229|24209|24229|24209|24229|24209|1
1721214400000|2024-07-17 11:06:40|24231.8|24211.8|24244|24224|24255.4|24224|24231.8|24211.8|0
1721214410000|2024-07-17 11:06:50|24255.4|24215.4|24255.4|24215.4|24255.4|24215.4|24255.4|24215.4|0
1721214420000|2024-07-17 11:07:00|24256.5|24216.5|24256.5|24216.5|24256.5|24216.5|24256.5|24216.5|0
1721214470000|2024-07-17 11:07:50|24245.1|24225.1|24256.5|24216.5|24256.5|24225.1|24245.1|24216.5|0
1721214490000|2024-07-17 11:08:10|24245.1|24225.1|24245.1|24225.1|24245.1|24225.1|24245.1|24225.1|1
1721214510000|2024-07-17 11:08:30|24244|24224|24244|24224|24244|24224|24244|24224|0
1721214520000|2024-07-17 11:08:40|24241.5|24221.5|24241.5|24221.5|24241.5|24221.5|24241.5|24221.5|3
1721214540000|2024-07-17 11:09:00|24237.5|24217.5|24237.5|24217.5|24237.5|24217.5|24237.5|24217.5|1
1721214550000|2024-07-17 11:09:10|24236.1|24216.1|24236.1|24216.1|24236.1|24216.1|24236.1|24216.1|0
1721214580000|2024-07-17 11:09:40|24227.5|24207.5|24224|24204|24227.5|24207.5|24224|24204|1
1721214600000|2024-07-17 11:10:00|24222.9|24202.9|24228.2|24208.2|24228.2|24208.2|24221.8|24201.8|5
1721214610000|2024-07-17 11:10:10|24226.8|24206.8|24226.8|24206.8|24226.8|24206.8|24226.8|24206.8|0
1721214620000|2024-07-17 11:10:20|24229|24209|24232.9|24212.9|24241.8|24212.9|24229|24200.4|6
1721214680000|2024-07-17 11:11:20|24230|24210|24226.8|24206.8|24230|24210|24226.8|24206.8|1
1721214690000|2024-07-17 11:11:30|24224|24204|24224|24204|24224|24204|24224|24204|2
1721214750000|2024-07-17 11:12:30|24235.4|24195.4|24224|24204|24235.4|24205|24224|24195.4|1
1721214760000|2024-07-17 11:12:40|24225.4|24205.4|24225.4|24205.4|24225.4|24205.4|24225.4|24205.4|0
1721214770000|2024-07-17 11:12:50|24224|24204|24221.5|24201.5|24224|24204|24221.5|24201.5|0
1721214930000|2024-07-17 11:15:30|24221.4|24201.4|24221.4|24201.4|24221.4|24201.4|24221.4|24201.4|0
1721214950000|2024-07-17 11:15:50|24222.9|24202.9|24225.4|24205.4|24227.9|24207.9|24222.9|24202.9|2
1721214970000|2024-07-17 11:16:10|24226.8|24206.8|24226.8|24206.8|24226.8|24206.8|24225.4|24205.4|1
1721214980000|2024-07-17 11:16:20|24225.4|24205.4|24225.4|24205.4|24225.4|24205.4|24225.4|24205.4|3
1721214990000|2024-07-17 11:16:30|24226.8|24206.8|24227.9|24207.9|24227.9|24207.9|24226.8|24206.8|0
1721215000000|2024-07-17 11:16:40|24229.3|24209.3|24230.4|24210.4|24230.4|24210.4|24229.3|24209.3|0
1721215030000|2024-07-17 11:17:10|24228.9|24208.9|24228.9|24208.9|24228.9|24208.9|24228.9|24208.9|0
1721215080000|2024-07-17 11:18:00|24226.4|24206.4|24226.4|24206.4|24226.4|24206.4|24226.4|24206.4|0
1721215100000|2024-07-17 11:18:20|24231.4|24211.4|24228.9|24208.9|24231.4|24211.4|24228.9|24208.9|2
1721215110000|2024-07-17 11:18:30|24223.9|24203.9|24220.4|24200.4|24223.9|24203.9|24220.4|24200.4|2
1721215160000|2024-07-17 11:19:20|24221.4|24201.4|24221.4|24201.4|24221.4|24201.4|24221.4|24201.4|1
1721215170000|2024-07-17 11:19:30|24220.4|24200.4|24220.4|24200.4|24220.4|24200.4|24220.4|24200.4|0
1721215190000|2024-07-17 11:19:50|24221.8|24201.8|24222.9|24202.9|24222.9|24202.9|24221.8|24201.8|0
1721215200000|2024-07-17 11:20:00|24221.4|24201.4|24217.9|24197.9|24221.4|24201.4|24217.9|24197.9|1
1721215290000|2024-07-17 11:21:30|24215|24195|24212.9|24192.9|24215|24195|24212.9|24192.9|6
1721215300000|2024-07-17 11:21:40|24197.9|24177.9|24197.9|24177.9|24197.9|24177.9|24197.9|24177.9|3
1721215320000|2024-07-17 11:22:00|24197.8|24177.8|24197.8|24177.8|24197.8|24177.8|24197.8|24177.8|0
1721215350000|2024-07-17 11:22:30|24196.4|24176.4|24190.3|24170.3|24196.4|24176.4|24190.3|24170.3|2
1721215360000|2024-07-17 11:22:40|24186.4|24166.4|24184.3|24164.3|24186.4|24166.4|24184.3|24164.3|3
1721215370000|2024-07-17 11:22:50|24181.8|24161.8|24192.8|24172.8|24192.8|24172.8|24180.3|24160.3|10
1721215380000|2024-07-17 11:23:00|24195.7|24175.7|24210.3|24190.3|24210.3|24190.3|24195.7|24175.7|0
1721215390000|2024-07-17 11:23:10|24211.4|24191.4|24211.4|24191.4|24211.4|24191.4|24211.4|24191.4|0
1721215410000|2024-07-17 11:23:30|24212.8|24192.8|24212.8|24192.8|24213.9|24193.9|24212.5|24192.5|3
1721215420000|2024-07-17 11:23:40|24213.9|24193.9|24213.9|24193.9|24213.9|24193.9|24213.9|24193.9|0
1721215450000|2024-07-17 11:24:10|24211.4|24191.4|24211.4|24191.4|24211.4|24191.4|24211.4|24191.4|0
1721215470000|2024-07-17 11:24:30|24208.9|24188.9|24208.9|24188.9|24208.9|24188.9|24208.9|24188.9|1
1721215500000|2024-07-17 11:25:00|24206.1|24186.1|24197.8|24177.8|24206.1|24186.1|24195|24175|6
1721215510000|2024-07-17 11:25:10|24200.3|24180.3|24214.3|24194.3|24219.3|24194.3|24200.3|24179.3|0
1721215520000|2024-07-17 11:25:20|24217.1|24197.1|24223.9|24203.9|24223.9|24203.9|24217.1|24197.1|0
1721215530000|2024-07-17 11:25:30|24221.4|24201.4|24221.4|24201.4|24221.4|24201.4|24221.4|24201.4|0
1721215550000|2024-07-17 11:25:50|24218.6|24198.6|24212.5|24192.5|24218.6|24198.6|24212.5|24192.5|4
1721215560000|2024-07-17 11:26:00|24210.3|24190.3|24216.8|24196.8|24220.7|24196.8|24203.9|24177.5|1
1721215570000|2024-07-17 11:26:10|24218.2|24198.2|24215.3|24195.3|24218.2|24198.2|24215.3|24195.3|0
1721215600000|2024-07-17 11:26:40|24213.2|24193.2|24205.3|24185.3|24220.3|24193.2|24205.3|24179.3|1
1721215610000|2024-07-17 11:26:50|24203.9|24183.9|24199.3|24179.3|24203.9|24183.9|24199.3|24179.3|0
1721215630000|2024-07-17 11:27:10|24197.8|24177.8|24197.8|24177.8|24197.8|24177.8|24197.8|24177.8|0
1721215640000|2024-07-17 11:27:20|24198.9|24178.9|24211.8|24191.8|24211.8|24191.8|24198.9|24178.9|6
1721215650000|2024-07-17 11:27:30|24208.9|24188.9|24208.9|24188.9|24208.9|24188.9|24208.9|24188.9|0
1721215660000|2024-07-17 11:27:40|24210.3|24190.3|24206.8|24186.8|24210.3|24190.3|24205.3|24185.3|1
1721215670000|2024-07-17 11:27:50|24210.3|24190.3|24207.8|24187.8|24210.3|24190.3|24207.8|24187.8|0
1721215690000|2024-07-17 11:28:10|24206.8|24186.8|24205.3|24185.3|24206.8|24186.8|24205.3|24185.3|0
1721215710000|2024-07-17 11:28:30|24202.8|24182.8|24195|24175|24202.8|24182.8|24195|24175|6
1721215720000|2024-07-17 11:28:40|24192.8|24172.8|24188.9|24168.9|24192.8|24172.8|24188.9|24168.9|2
1721215740000|2024-07-17 11:29:00|24191.7|24171.7|24191.7|24171.7|24191.7|24171.7|24191.7|24171.7|0
1721215750000|2024-07-17 11:29:10|24187.5|24167.5|24188.9|24168.9|24190.3|24170.3|24186.4|24166.4|2
1721215760000|2024-07-17 11:29:20|24187.8|24167.8|24187.8|24167.8|24187.8|24167.8|24187.8|24167.8|1
1721215770000|2024-07-17 11:29:30|24191.7|24171.7|24193.9|24173.9|24204.2|24173.9|24191.7|24161.7|4
1721215790000|2024-07-17 11:29:50|24206.4|24166.4|24197.8|24177.8|24206.4|24181.7|24197.8|24166.4|3
1721215800000|2024-07-17 11:30:00|24196.4|24176.4|24193.9|24173.9|24196.4|24176.4|24193.9|24173.9|0
1721215810000|2024-07-17 11:30:10|24192.5|24172.5|24192.5|24172.5|24192.5|24172.5|24192.5|24172.5|1
1721215820000|2024-07-17 11:30:20|24192.8|24172.8|24191.4|24171.4|24193.9|24173.9|24191.4|24171.4|0
1721215830000|2024-07-17 11:30:30|||||||||1
1721215840000|2024-07-17 11:30:40|24193.9|24173.9|24191.4|24171.4|24193.9|24173.9|24191.4|24171.4|1
1721215850000|2024-07-17 11:30:50|24193.9|24173.9|24191.4|24171.4|24193.9|24173.9|24191.4|24171.4|1
1721215870000|2024-07-17 11:31:10|24190.3|24170.3|24191.4|24171.4|24191.4|24171.4|24190.3|24170.3|2
1721215880000|2024-07-17 11:31:20|24190.3|24170.3|24191.4|24171.4|24191.4|24171.4|24190.3|24170.3|1
1721215890000|2024-07-17 11:31:30|24192.8|24172.8|24193.9|24173.9|24193.9|24173.9|24192.8|24172.8|0
1721215920000|2024-07-17 11:32:00|24196.7|24176.7|24214.9|24174.9|24214.9|24183.5|24196.7|24174.9|1
1721215930000|2024-07-17 11:32:10|24203.5|24183.5|24206.7|24186.7|24206.7|24186.7|24203.5|24183.5|0
1721215940000|2024-07-17 11:32:20|24221.4|24181.4|24221.4|24181.4|24221.4|24181.4|24221.4|24181.4|1
1721215970000|2024-07-17 11:32:50|24210|24190|24210|24190|24210|24190|24210|24190|0
1721215980000|2024-07-17 11:33:00|24208.9|24188.9|24220.3|24200.3|24220.3|24200.3|24208.9|24188.9|9
1721215990000|2024-07-17 11:33:10|24218.9|24198.9|24218.9|24198.9|24218.9|24198.9|24218.9|24198.9|0
1721216000000|2024-07-17 11:33:20|24231.4|24191.4|24220|24200|24231.4|24200|24220|24191.4|0
1721216010000|2024-07-17 11:33:30|24218.9|24198.9|24218.9|24198.9|24218.9|24198.9|24218.9|24198.9|0
1721216020000|2024-07-17 11:33:40|24222.8|24202.8|24222.8|24202.8|24222.8|24202.8|24222.8|24202.8|0
1721216030000|2024-07-17 11:33:50|24218.9|24198.9|24222.8|24202.8|24222.8|24202.8|24218.9|24198.9|0
1721216040000|2024-07-17 11:34:00|24223.9|24203.9|24223.9|24203.9|24223.9|24203.9|24223.9|24203.9|1
1721216050000|2024-07-17 11:34:10|24232.8|24212.8|24232.8|24212.8|24232.8|24212.8|24232.8|24212.8|0
1721216060000|2024-07-17 11:34:20|24244.2|24204.2|24244.2|24204.2|24244.2|24204.2|24244.2|24204.2|0
1721216070000|2024-07-17 11:34:30|24245.3|24205.3|24245.3|24205.3|24245.3|24205.3|24245.3|24205.3|0
1721216080000|2024-07-17 11:34:40|||||||||2
1721216100000|2024-07-17 11:35:00|24236.7|24216.7|24237.8|24217.8|24237.8|24217.8|24236.7|24216.7|1
1721216110000|2024-07-17 11:35:10|24236.4|24216.4|24235.3|24215.3|24236.4|24216.4|24235.3|24215.3|0
1721216120000|2024-07-17 11:35:20|24237.8|24217.8|24240.3|24220.3|24240.3|24220.3|24237.8|24217.8|3
1721216130000|2024-07-17 11:35:30|24246|24226|24277.4|24217.4|24277.4|24226|24246|24216|3
1721216140000|2024-07-17 11:35:40|24263|24243|24267.4|24247.4|24267.4|24247.4|24263|24243|0
1721216160000|2024-07-17 11:36:00|24269.9|24249.9|24272.8|24252.8|24272.8|24252.8|24268.5|24248.5|3
1721216170000|2024-07-17 11:36:10|24271.4|24251.4|24272.8|24252.8|24272.8|24252.8|24271.4|24251.4|1
1721216180000|2024-07-17 11:36:20|24271.4|24251.4|24271.7|24251.7|24271.7|24251.7|24271.4|24251.4|1
1721216200000|2024-07-17 11:36:40|24273.1|24253.1|24274.2|24254.2|24274.2|24254.2|24273.1|24253.1|0
1721216210000|2024-07-17 11:36:50|||||||||1
1721216220000|2024-07-17 11:37:00|24273.9|24253.9|24277.8|24257.8|24277.8|24257.8|24273.9|24253.9|1
1721216240000|2024-07-17 11:37:20|24279.2|24259.2|24279.2|24259.2|24279.2|24259.2|24279.2|24259.2|1
1721216250000|2024-07-17 11:37:30|24280.3|24260.3|24282.8|24262.8|24282.8|24262.8|24280.3|24260.3|0
1721216260000|2024-07-17 11:37:40|24273.9|24253.9|24273.9|24253.9|24273.9|24253.9|24273.9|24253.9|0
1721216270000|2024-07-17 11:37:50|24272.8|24252.8|24289.6|24269.6|24289.6|24269.6|24272.8|24252.8|4
1721216280000|2024-07-17 11:38:00|24291|24271|24297.8|24277.8|24297.8|24277.8|24291|24271|0
1721216290000|2024-07-17 11:38:10|24300.6|24280.6|24307.8|24287.8|24307.8|24287.8|24300.6|24280.6|4
1721216320000|2024-07-17 11:38:40|24309.2|24289.2|24310.3|24290.3|24310.3|24290.3|24309.2|24289.2|2
1721216330000|2024-07-17 11:38:50|24307.8|24287.8|24308.9|24288.9|24308.9|24288.9|24305.3|24285.3|28
1721216340000|2024-07-17 11:39:00|24318.8|24298.8|24353.1|24333.1|24353.1|24333.1|24318.8|24291.3|68
1721216360000|2024-07-17 11:39:20|24351.7|24331.7|24350.6|24330.6|24351.7|24331.7|24350.6|24330.6|1
1721216370000|2024-07-17 11:39:30|||||||||22
1721216380000|2024-07-17 11:39:40|24353.5|24333.5|24353.5|24333.5|24353.5|24333.5|24353.5|24333.5|7
1721216390000|2024-07-17 11:39:50|24367.1|24327.1|24369.2|24329.2|24369.2|24329.2|24367.1|24327.1|0
1721216430000|2024-07-17 11:40:30|24360.6|24340.6|24361|24341|24361|24341|24355.6|24335.6|3
1721216440000|2024-07-17 11:40:40|24363.1|24343.1|24364.6|24344.6|24364.6|24344.6|24363.1|24343.1|1
1721216450000|2024-07-17 11:40:50|24366.7|24346.7|24384.9|24364.9|24384.9|24364.9|24366.7|24346.7|2
1721216460000|2024-07-17 11:41:00|24392|24372|24407|24367|24407|24374.2|24392|24367|5
1721216470000|2024-07-17 11:41:10|24414.5|24374.5|24414.5|24374.5|24414.5|24374.5|24414.5|24374.5|2
1721216480000|2024-07-17 11:41:20|24421|24381|24415.2|24395.2|24421|24395.2|24415.2|24381|2
1721216490000|2024-07-17 11:41:30|24419.5|24399.5|24438.1|24398.1|24438.1|24406.7|24419.5|24392|2
1721216500000|2024-07-17 11:41:40|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|0
1721216510000|2024-07-17 11:41:50|24425.6|24405.6|24425.6|24405.6|24425.6|24405.6|24425.6|24405.6|1
1721216520000|2024-07-17 11:42:00|24428.5|24408.5|24443.1|24403.1|24443.1|24414.5|24428.5|24403.1|4
1721216530000|2024-07-17 11:42:10|24431.7|24411.7|24431.7|24411.7|24431.7|24411.7|24430.3|24410.3|0
1721216540000|2024-07-17 11:42:20|24430.6|24410.6|24429.5|24409.5|24430.6|24410.6|24428.1|24408.1|2
1721216550000|2024-07-17 11:42:30|24426.7|24406.7|24425.6|24405.6|24426.7|24406.7|24425.6|24405.6|2
1721216560000|2024-07-17 11:42:40|24424.2|24404.2|24423.1|24403.1|24424.2|24404.2|24421.7|24401.7|2
1721216580000|2024-07-17 11:43:00|24421.7|24401.7|24421.7|24401.7|24421.7|24401.7|24421.7|24401.7|1
1721216600000|2024-07-17 11:43:20|24419.2|24399.2|24420.6|24400.6|24420.6|24400.6|24418.1|24398.1|4
1721216620000|2024-07-17 11:43:40|24421.7|24401.7|24423.1|24403.1|24423.1|24403.1|24421.7|24401.7|1
1721216640000|2024-07-17 11:44:00|24426|24406|24428.1|24408.1|24430.6|24410.6|24426|24406|1
1721216650000|2024-07-17 11:44:10|24430.6|24410.6|24428.1|24408.1|24430.6|24410.6|24428.1|24408.1|0
1721216660000|2024-07-17 11:44:20|24423.1|24403.1|24425.6|24405.6|24425.6|24405.6|24420.6|24400.6|3
1721216680000|2024-07-17 11:44:40|24420.6|24400.6|24419.5|24399.5|24420.6|24400.6|24419.5|24399.5|9
1721216690000|2024-07-17 11:44:50|24418.1|24398.1|24418.1|24398.1|24418.1|24398.1|24418.1|24398.1|5
1721216700000|2024-07-17 11:45:00|24421|24401|24441|24421|24441|24421|24421|24401|8
1721216710000|2024-07-17 11:45:10|24445.6|24425.6|24446.7|24426.7|24448.1|24428.1|24445.6|24425.6|11
1721216720000|2024-07-17 11:45:20|24447|24427|24450.6|24430.6|24450.6|24430.6|24445.6|24425.6|0
1721216730000|2024-07-17 11:45:30|24457|24437|24458.1|24438.1|24458.1|24438.1|24457|24437|4
1721216740000|2024-07-17 11:45:40|24459.5|24439.5|24460.6|24440.6|24460.6|24440.6|24457.8|24437.8|0
1721216760000|2024-07-17 11:46:00|24459.2|24439.2|24461.7|24441.7|24461.7|24441.7|24458.1|24438.1|1
1721216770000|2024-07-17 11:46:10|24460.3|24440.3|24460.6|24440.6|24460.6|24440.6|24460.3|24440.3|1
1721216780000|2024-07-17 11:46:20|24464.5|24444.5|24465.6|24445.6|24465.6|24445.6|24464.5|24444.5|1
1721216820000|2024-07-17 11:47:00|24463.1|24443.1|24468.1|24448.1|24468.1|24448.1|24463.1|24443.1|5
1721216830000|2024-07-17 11:47:10|24467|24447|24469.5|24449.5|24469.5|24449.5|24467|24447|0
1721216840000|2024-07-17 11:47:20|24466.7|24446.7|24458.1|24438.1|24466.7|24446.7|24457|24437|5
1721216850000|2024-07-17 11:47:30|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|4
1721216860000|2024-07-17 11:47:40|24452|24432|24449.5|24429.5|24452|24432|24449.5|24429.5|0
1721216880000|2024-07-17 11:48:00|24458.1|24418.1|24444.5|24424.5|24458.1|24427|24443.4|24418.1|1
1721216890000|2024-07-17 11:48:10|24443.1|24423.1|24440.6|24420.6|24443.1|24423.1|24440.6|24420.6|4
1721216900000|2024-07-17 11:48:20|24435.6|24415.6|24424.5|24404.5|24435.6|24415.6|24424.5|24404.5|4
1721216910000|2024-07-17 11:48:30|24433.1|24393.1|24414.5|24394.5|24433.1|24400.6|24414.5|24393.1|4
1721216920000|2024-07-17 11:48:40|24413.1|24393.1|24413.1|24393.1|24413.1|24393.1|24413.1|24393.1|0
1721216940000|2024-07-17 11:49:00|24412|24392|24411.7|24391.7|24412|24392|24410.6|24390.6|1
1721216950000|2024-07-17 11:49:10|24409.2|24389.2|24408.1|24388.1|24410.6|24390.6|24408.1|24388.1|0
1721216960000|2024-07-17 11:49:20|24410.9|24390.9|24414.5|24394.5|24414.5|24394.5|24410.9|24390.9|0
1721216970000|2024-07-17 11:49:30|24415.6|24395.6|24415.6|24395.6|24415.6|24395.6|24415.6|24395.6|0
1721216980000|2024-07-17 11:49:40|24427|24387|24429.5|24409.5|24429.5|24409.5|24422.4|24387|0
1721216990000|2024-07-17 11:49:50|24428.1|24408.1|24428.1|24408.1|24428.1|24408.1|24428.1|24408.1|0
1721217000000|2024-07-17 11:50:00|24430.6|24410.6|24428.1|24408.1|24430.6|24410.6|24428.1|24408.1|0
1721217010000|2024-07-17 11:50:10|24438.1|24398.1|24430.6|24410.6|24438.1|24410.6|24430.6|24398.1|9
1721217020000|2024-07-17 11:50:20|24431.7|24411.7|24445.9|24425.9|24447|24425.9|24431.7|24407|0
1721217030000|2024-07-17 11:50:30|24447|24427|24447|24427|24447|24427|24447|24427|1
1721217040000|2024-07-17 11:50:40|||||||||3
1721217050000|2024-07-17 11:50:50|24449.9|24429.9|24452|24432|24452|24432|24449.9|24429.9|0
1721217060000|2024-07-17 11:51:00|24450.6|24430.6|24455.6|24435.6|24455.6|24435.6|24450.6|24430.6|3
1721217080000|2024-07-17 11:51:20|24459.5|24439.5|24467|24447|24467|24447|24459.5|24439.5|0
1721217090000|2024-07-17 11:51:30|24465.6|24445.6|24463.1|24443.1|24465.6|24445.6|24463.1|24443.1|1
1721217120000|2024-07-17 11:52:00|24460.6|24440.6|24450.6|24430.6|24465.3|24440.6|24450.6|24422|4
1721217130000|2024-07-17 11:52:10|24462|24422|24462|24422|24462|24422|24462|24422|0
1721217140000|2024-07-17 11:52:20|24450.6|24430.6|24450.6|24430.6|24450.6|24430.6|24450.6|24430.6|0
1721217150000|2024-07-17 11:52:30|24449.5|24429.5|24450.6|24430.6|24450.6|24430.6|24448.1|24428.1|0
1721217160000|2024-07-17 11:52:40|24449.2|24429.2|24449.5|24429.5|24449.5|24429.5|24449.2|24429.2|0
1721217170000|2024-07-17 11:52:50|24453.1|24433.1|24453.1|24433.1|24453.1|24433.1|24453.1|24433.1|0
1721217180000|2024-07-17 11:53:00|24448.1|24428.1|24448.1|24428.1|24448.1|24428.1|24448.1|24428.1|0
1721217200000|2024-07-17 11:53:20|24449.5|24429.5|24448.1|24428.1|24449.5|24429.5|24448.1|24428.1|0
1721217210000|2024-07-17 11:53:30|24449.5|24429.5|24454.5|24434.5|24454.5|24434.5|24449.5|24429.5|1
1721217220000|2024-07-17 11:53:40|24465.9|24425.9|24465.9|24425.9|24465.9|24425.9|24465.9|24425.9|0
1721217230000|2024-07-17 11:53:50|24454.5|24434.5|24460.9|24440.9|24460.9|24440.9|24454.5|24434.5|2
1721217240000|2024-07-17 11:54:00|24462|24442|24459.2|24439.2|24462|24442|24459.2|24439.2|6
1721217290000|2024-07-17 11:54:50|24460.6|24440.6|24460.6|24440.6|24460.6|24440.6|24460.6|24440.6|1
1721217300000|2024-07-17 11:55:00|24457|24437|24458.4|24438.4|24458.4|24438.4|24457|24437|3
1721217310000|2024-07-17 11:55:10|24459.5|24439.5|24458.1|24438.1|24459.5|24439.5|24457|24437|0
1721217320000|2024-07-17 11:55:20|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|1
1721217340000|2024-07-17 11:55:40|24460.6|24440.6|24460.6|24440.6|24460.6|24440.6|24459.2|24439.2|2
1721217350000|2024-07-17 11:55:50|24459.2|24439.2|24457|24437|24459.2|24439.2|24457|24437|1
1721217360000|2024-07-17 11:56:00|24455.6|24435.6|24440.6|24420.6|24455.6|24435.6|24440.6|24420.6|3
1721217370000|2024-07-17 11:56:10|24439.2|24419.2|24438.1|24418.1|24439.5|24419.5|24435.6|24415.6|2
1721217380000|2024-07-17 11:56:20|24436.7|24416.7|24434.2|24414.2|24436.7|24416.7|24434.2|24414.2|0
1721217390000|2024-07-17 11:56:30|24435.6|24415.6|24434.2|24414.2|24435.6|24415.6|24434.2|24414.2|1
1721217400000|2024-07-17 11:56:40|24437|24417|24437|24417|24437|24417|24437|24417|0
1721217410000|2024-07-17 11:56:50|24435.6|24415.6|24437|24417|24437|24417|24435.6|24415.6|0
1721217420000|2024-07-17 11:57:00|24434.2|24414.2|24433.1|24413.1|24435.6|24415.6|24433.1|24413.1|6
1721217430000|2024-07-17 11:57:10|24432|24412|24449.5|24429.5|24449.5|24429.5|24432|24412|2
1721217440000|2024-07-17 11:57:20|24452.3|24432.3|24454.5|24434.5|24454.5|24434.5|24452.3|24432.3|0
1721217450000|2024-07-17 11:57:30|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|0
1721217470000|2024-07-17 11:57:50|24457|24437|24457|24437|24457|24437|24457|24437|0
1721217490000|2024-07-17 11:58:10|24458.4|24438.4|24463.1|24443.1|24463.1|24443.1|24458.4|24438.4|0
1721217500000|2024-07-17 11:58:20|24462|24442|24463.1|24443.1|24464.5|24444.5|24462|24442|4
1721217510000|2024-07-17 11:58:30|24464.5|24444.5|24463.1|24443.1|24464.5|24444.5|24463.1|24443.1|0
1721217530000|2024-07-17 11:58:50|24464.5|24444.5|24462|24442|24464.5|24444.5|24462|24442|0
1721217540000|2024-07-17 11:59:00|24463.1|24443.1|24465.6|24445.6|24465.6|24445.6|24463.1|24443.1|1
1721217550000|2024-07-17 11:59:10|24460.6|24440.6|24463.4|24443.4|24463.4|24443.4|24458.1|24438.1|5
1721217570000|2024-07-17 11:59:30|24464.5|24444.5|24468.1|24448.1|24468.1|24448.1|24464.5|24444.5|2
1721217580000|2024-07-17 11:59:40|||||||||2
1721217590000|2024-07-17 11:59:50|24470.6|24450.6|24470.6|24450.6|24470.6|24450.6|24470.6|24450.6|1
1721217600000|2024-07-17 12:00:00|24469.2|24449.2|24459.5|24439.5|24470.6|24450.6|24459.5|24439.5|15
1721217610000|2024-07-17 12:00:10|||||||||1
1721217620000|2024-07-17 12:00:20|24458.1|24438.1|24460.9|24440.9|24460.9|24440.9|24458.1|24438.1|1
1721217630000|2024-07-17 12:00:30|24463.1|24443.1|24460.6|24440.6|24463.1|24443.1|24460.6|24440.6|3
1721217640000|2024-07-17 12:00:40|24459.2|24439.2|24459.2|24439.2|24460.6|24440.6|24459.2|24439.2|0
1721217650000|2024-07-17 12:00:50|24457.8|24437.8|24458.1|24438.1|24458.1|24438.1|24456.7|24436.7|13
1721217660000|2024-07-17 12:01:00|24459.2|24439.2|24455.6|24435.6|24460.6|24440.6|24455.6|24435.6|8
1721217670000|2024-07-17 12:01:10|24453.1|24433.1|24465.3|24445.3|24468.1|24448.1|24453.1|24433.1|28
1721217680000|2024-07-17 12:01:20|24464.2|24444.2|24460.6|24440.6|24464.2|24444.2|24458.1|24438.1|2
1721217690000|2024-07-17 12:01:30|24459.2|24439.2|24461.7|24441.7|24461.7|24441.7|24459.2|24439.2|3
1721217700000|2024-07-17 12:01:40|24463.1|24443.1|24457|24437|24463.1|24443.1|24457|24437|3
1721217710000|2024-07-17 12:01:50|24458.1|24438.1|24460.6|24440.6|24460.6|24440.6|24458.1|24438.1|2
1721217720000|2024-07-17 12:02:00|24463.4|24443.4|24465.6|24445.6|24465.6|24445.6|24463.4|24443.4|2
1721217730000|2024-07-17 12:02:10|24467|24447|24464.2|24444.2|24467|24447|24464.2|24444.2|0
1721217740000|2024-07-17 12:02:20|24462.8|24442.8|24460.6|24440.6|24462.8|24442.8|24459.2|24439.2|5
1721217750000|2024-07-17 12:02:30|24463.1|24443.1|24465.9|24445.9|24465.9|24445.9|24463.1|24443.1|3
1721217760000|2024-07-17 12:02:40|24464.5|24444.5|24467|24447|24468.4|24448.4|24464.5|24444.5|2
1721217780000|2024-07-17 12:03:00|24468.4|24448.4|24493.4|24473.4|24493.4|24473.4|24468.4|24448.4|11
1721217790000|2024-07-17 12:03:10|24492|24472|24492|24472|24493.4|24473.4|24492|24472|1
1721217800000|2024-07-17 12:03:20|24490.6|24470.6|24490.6|24470.6|24490.6|24470.6|24490.6|24470.6|1
1721217810000|2024-07-17 12:03:30|24493.4|24473.4|24490.6|24470.6|24493.4|24473.4|24489.2|24469.2|9
1721217830000|2024-07-17 12:03:50|24494.5|24474.5|24503.7|24483.7|24505.1|24485.1|24494.5|24474.5|4
1721217840000|2024-07-17 12:04:00|24508.1|24488.1|24508.1|24488.1|24512|24492|24505.6|24485.6|7
1721217850000|2024-07-17 12:04:10|24510.6|24490.6|24510.6|24490.6|24510.6|24490.6|24509.2|24489.2|0
1721217860000|2024-07-17 12:04:20|24505.6|24485.6|24505.6|24485.6|24505.6|24485.6|24505.6|24485.6|1
1721217870000|2024-07-17 12:04:30|24504.2|24484.2|24508.1|24468.1|24508.1|24484.2|24503.1|24468.1|6
1721217890000|2024-07-17 12:04:50|24506.7|24466.7|24491.4|24471.4|24506.7|24471.4|24491.4|24465.6|1
1721217900000|2024-07-17 12:05:00|24488.1|24468.1|24500.9|24480.9|24500.9|24480.9|24488.1|24468.1|5
1721217910000|2024-07-17 12:05:10|24503.1|24483.1|24510.6|24490.6|24510.6|24490.6|24503.1|24483.1|2
1721217920000|2024-07-17 12:05:20|||||||||1
1721217930000|2024-07-17 12:05:30|24512|24492|24513.1|24493.1|24513.1|24493.1|24510.6|24490.6|1
1721217940000|2024-07-17 12:05:40|24511.7|24491.7|24510.6|24490.6|24513.1|24493.1|24510.6|24490.6|1
1721217950000|2024-07-17 12:05:50|24512|24492|24512|24492|24512|24492|24512|24492|2
1721217960000|2024-07-17 12:06:00|24510.6|24490.6|24514.5|24494.5|24514.5|24494.5|24510.6|24490.6|3
1721217970000|2024-07-17 12:06:10|24513.4|24493.4|24510.6|24490.6|24513.4|24493.4|24510.6|24490.6|3
1721217980000|2024-07-17 12:06:20|24512|24492|24507|24487|24514.5|24494.5|24502|24482|4
1721217990000|2024-07-17 12:06:30|24508.4|24488.4|24509.5|24489.5|24509.5|24489.5|24508.4|24488.4|1
1721218000000|2024-07-17 12:06:40|24513.1|24493.1|24515.6|24495.6|24515.6|24495.6|24513.1|24493.1|10
1721218010000|2024-07-17 12:06:50|24517|24497|24506.7|24486.7|24517|24497|24506.7|24486.7|13
1721218020000|2024-07-17 12:07:00|24505.6|24485.6|24503.1|24483.1|24505.6|24485.6|24503.1|24483.1|4
1721218030000|2024-07-17 12:07:10|24501.7|24481.7|24503.1|24483.1|24503.1|24483.1|24501.7|24481.7|3
1721218040000|2024-07-17 12:07:20|24504.5|24484.5|24548.1|24528.1|24549.5|24529.5|24503.1|24483.1|11
1721218050000|2024-07-17 12:07:30|24546.7|24526.7|24537.8|24517.8|24546.7|24526.7|24537.8|24517.8|9
1721218060000|2024-07-17 12:07:40|24535.3|24515.3|24538.1|24518.1|24538.1|24518.1|24533.1|24513.1|3
1721218070000|2024-07-17 12:07:50|24537|24517|24535.6|24515.6|24537|24517|24535.6|24515.6|16
1721218080000|2024-07-17 12:08:00|24537|24517|24549.2|24529.2|24555.6|24535.6|24537|24517|21
1721218090000|2024-07-17 12:08:10|24550.6|24530.6|24543.1|24523.1|24550.6|24530.6|24543.1|24523.1|1
1721218100000|2024-07-17 12:08:20|24540.6|24520.6|24525.6|24505.6|24546.3|24520.6|24525.6|24500.9|13
1721218110000|2024-07-17 12:08:30|24527|24507|24528.1|24508.1|24528.1|24508.1|24526.7|24506.7|3
1721218120000|2024-07-17 12:08:40|24526.7|24506.7|24525.6|24505.6|24526.7|24506.7|24525.6|24505.6|0
1721218130000|2024-07-17 12:08:50|||||||||2
1721218140000|2024-07-17 12:09:00|||||||||2
1721218150000|2024-07-17 12:09:10|24522.8|24502.8|24495.3|24475.3|24522.8|24502.8|24495.3|24475.3|13
1721218160000|2024-07-17 12:09:20|24493.8|24473.8|24497.8|24477.8|24497.8|24477.8|24493.8|24473.8|4
1721218170000|2024-07-17 12:09:30|||||||||1
1721218180000|2024-07-17 12:09:40|24495.3|24475.3|24495.3|24475.3|24495.3|24475.3|24495.3|24475.3|2
1721218190000|2024-07-17 12:09:50|24493.8|24473.8|24493.8|24473.8|24493.8|24473.8|24493.8|24473.8|1
1721218200000|2024-07-17 12:10:00|24495.3|24475.3|24495.3|24475.3|24497.8|24477.8|24493.8|24473.8|4
1721218220000|2024-07-17 12:10:20|24493.1|24473.1|24497|24477|24497|24477|24493.1|24473.1|1
1721218230000|2024-07-17 12:10:30|24498.4|24478.4|24502.3|24482.3|24502.3|24482.3|24498.4|24478.4|1
1721218240000|2024-07-17 12:10:40|24503.7|24483.7|24510.6|24490.6|24510.6|24490.6|24503.7|24483.7|2
1721218260000|2024-07-17 12:11:00|24509.2|24489.2|24494.5|24474.5|24518.1|24489.2|24494.5|24474.5|6
1721218270000|2024-07-17 12:11:10|24495.9|24475.9|24517.3|24497.3|24517.3|24497.3|24494.5|24474.5|5
1721218280000|2024-07-17 12:11:20|24518.4|24498.4|24518.4|24498.4|24518.4|24498.4|24518.4|24498.4|0
1721218290000|2024-07-17 12:11:30|24519.8|24499.8|24519.8|24499.8|24519.8|24499.8|24519.8|24499.8|1
1721218300000|2024-07-17 12:11:40|24520.9|24500.9|24524.5|24504.5|24524.5|24504.5|24520.9|24500.9|8
1721218310000|2024-07-17 12:11:50|24528.1|24508.1|24525.6|24505.6|24528.1|24508.1|24525.6|24505.6|1
1721218320000|2024-07-17 12:12:00|24527|24507|24528.1|24508.1|24528.1|24508.1|24527|24507|3
1721218330000|2024-07-17 12:12:10|24525.6|24505.6|24528.1|24508.1|24528.1|24508.1|24525.6|24505.6|0
1721218340000|2024-07-17 12:12:20|||||||||1
1721218350000|2024-07-17 12:12:30|24529.5|24509.5|24529.5|24509.5|24529.5|24509.5|24529.5|24509.5|2
1721218360000|2024-07-17 12:12:40|24530.6|24510.6|24528.1|24508.1|24530.6|24510.6|24528.1|24508.1|1
1721218380000|2024-07-17 12:13:00|24525.6|24505.6|24515.2|24495.2|24525.6|24505.6|24515.2|24495.2|15
1721218390000|2024-07-17 12:13:10|24513.1|24493.1|24514.5|24494.5|24514.5|24494.5|24513.1|24493.1|1
1721218400000|2024-07-17 12:13:20|24515.9|24495.9|24515.6|24495.6|24518.1|24498.1|24513.1|24493.1|1
1721218410000|2024-07-17 12:13:30|24514.2|24494.2|24513.1|24493.1|24514.2|24494.2|24513.1|24493.1|3
1721218420000|2024-07-17 12:13:40|24514.5|24494.5|24513.1|24493.1|24514.5|24494.5|24513.1|24493.1|1
1721218430000|2024-07-17 12:13:50|24511.7|24491.7|24516.7|24496.7|24517|24497|24511.7|24491.7|5
1721218440000|2024-07-17 12:14:00|24515.6|24495.6|24513.1|24493.1|24515.6|24495.6|24513.1|24493.1|1
1721218450000|2024-07-17 12:14:10|24507.7|24487.7|24507|24487|24508.1|24488.1|24507|24487|2
1721218460000|2024-07-17 12:14:20|24505.6|24485.6|24499.2|24479.2|24505.6|24485.6|24499.2|24479.2|4
1721218470000|2024-07-17 12:14:30|24500.6|24480.6|24500.6|24480.6|24500.6|24480.6|24500.6|24480.6|1
1721218480000|2024-07-17 12:14:40|24499.2|24479.2|24499.2|24479.2|24499.2|24479.2|24499.2|24479.2|0
1721218490000|2024-07-17 12:14:50|24500.6|24480.6|24500.6|24480.6|24500.6|24480.6|24498.1|24478.1|2
1721218500000|2024-07-17 12:15:00|||||||||3
1721218510000|2024-07-17 12:15:10|24499.2|24479.2|24474.2|24454.2|24500.6|24480.6|24474.2|24454.2|21
1721218520000|2024-07-17 12:15:20|24479.2|24459.2|24480.2|24460.2|24481.7|24461.7|24479.2|24459.2|1
1721218530000|2024-07-17 12:15:30|24475.2|24455.2|24470.2|24450.2|24475.2|24455.2|24470.2|24450.2|3
1721218540000|2024-07-17 12:15:40|24467.7|24447.7|24457.7|24437.7|24467.7|24447.7|24457.7|24437.7|5
1721218550000|2024-07-17 12:15:50|24456.3|24436.3|24457.7|24437.7|24457.7|24437.7|24456.3|24436.3|2
1721218560000|2024-07-17 12:16:00|24454.2|24434.2|24445.2|24425.2|24454.2|24434.2|24444.2|24424.2|11
1721218570000|2024-07-17 12:16:10|24447.7|24427.7|24447.7|24427.7|24455.2|24435.2|24447.7|24427.7|0
1721218580000|2024-07-17 12:16:20|24445.2|24425.2|24442.7|24422.7|24445.2|24425.2|24442.7|24422.7|1
1721218590000|2024-07-17 12:16:30|||||||||3
1721218600000|2024-07-17 12:16:40|24437.7|24417.7|24437.7|24417.7|24437.7|24417.7|24437.7|24417.7|1
1721218610000|2024-07-17 12:16:50|24435.6|24415.6|24426.3|24386.3|24435.6|24415.6|24419.9|24386.3|6
1721218620000|2024-07-17 12:17:00|24425.2|24385.2|24410.2|24390.2|24425.2|24392.4|24410.2|24385.2|2
1721218630000|2024-07-17 12:17:10|||||||||1
1721218640000|2024-07-17 12:17:20|24411.3|24391.3|24411.3|24391.3|24411.3|24391.3|24411.3|24391.3|1
1721218650000|2024-07-17 12:17:30|24407.7|24387.7|24409.1|24389.1|24409.1|24389.1|24406.3|24386.3|3
1721218660000|2024-07-17 12:17:40|24412|24392|24414.1|24394.1|24416.6|24396.6|24412|24392|1
1721218670000|2024-07-17 12:17:50|24416.6|24396.6|24416.6|24396.6|24416.6|24396.6|24416.6|24396.6|0
1721218680000|2024-07-17 12:18:00|24418.8|24398.8|24431.6|24411.6|24434.1|24411.6|24418.8|24394.1|5
1721218690000|2024-07-17 12:18:10|24430.2|24410.2|24432.7|24412.7|24435.2|24415.2|24430.2|24410.2|2
1721218700000|2024-07-17 12:18:20|24431.3|24411.3|24403.8|24383.8|24431.3|24411.3|24403.8|24383.8|4
1721218710000|2024-07-17 12:18:30|24402.7|24382.7|24402.7|24382.7|24402.7|24382.7|24402.7|24382.7|1
1721218730000|2024-07-17 12:18:50|24398.8|24378.8|24397.7|24377.7|24398.8|24378.8|24397.7|24377.7|3
1721218740000|2024-07-17 12:19:00|24399.1|24379.1|24397.7|24377.7|24399.1|24379.1|24397.7|24377.7|1
1721218750000|2024-07-17 12:19:10|24400.2|24380.2|24397.7|24377.7|24400.2|24380.2|24397.7|24377.7|1
1721218760000|2024-07-17 12:19:20|24395.2|24375.2|24395.2|24375.2|24395.2|24375.2|24395.2|24375.2|0
1721218770000|2024-07-17 12:19:30|24392.7|24372.7|24392.7|24372.7|24392.7|24372.7|24392.7|24372.7|4
1721218780000|2024-07-17 12:19:40|24389.9|24369.9|24387.7|24367.7|24389.9|24369.9|24387.7|24367.7|0
1721218790000|2024-07-17 12:19:50|24396.3|24356.3|24382.4|24362.4|24396.3|24362.4|24382.4|24356.3|0
1721218800000|2024-07-17 12:20:00|24380.2|24360.2|24380.2|24360.2|24380.2|24360.2|24380.2|24360.2|2
1721218810000|2024-07-17 12:20:10|24377.7|24357.7|24382.7|24362.7|24382.7|24362.7|24377.7|24357.7|8
1721218820000|2024-07-17 12:20:20|||||||||1
1721218830000|2024-07-17 12:20:30|24380.2|24360.2|24365.2|24345.2|24380.2|24360.2|24365.2|24345.2|7
1721218840000|2024-07-17 12:20:40|24379.5|24339.5|24379.5|24339.5|24379.5|24339.5|24379.5|24339.5|4
1721218850000|2024-07-17 12:20:50|24382.7|24342.7|24370.2|24350.2|24384.1|24350.2|24370.2|24342.7|3
1721218860000|2024-07-17 12:21:00|24367.4|24347.4|24370.2|24350.2|24370.2|24350.2|24365.2|24345.2|3
1721218870000|2024-07-17 12:21:10|24367.4|24347.4|24367.4|24347.4|24367.4|24347.4|24367.4|24347.4|1
1721218880000|2024-07-17 12:21:20|24365.2|24345.2|24365.2|24345.2|24365.2|24345.2|24365.2|24345.2|1
1721218890000|2024-07-17 12:21:30|||||||||2
1721218900000|2024-07-17 12:21:40|24366.6|24346.6|24370.2|24350.2|24370.2|24350.2|24366.6|24346.6|0
1721218910000|2024-07-17 12:21:50|24369.9|24349.9|24368.8|24348.8|24369.9|24349.9|24368.8|24348.8|1
1721218920000|2024-07-17 12:22:00|||||||||1
1721218940000|2024-07-17 12:22:20|24372.7|24352.7|24382.7|24362.7|24387|24362.7|24372.7|24347|6
1721218950000|2024-07-17 12:22:30|24380.2|24360.2|24380.2|24360.2|24380.2|24360.2|24380.2|24360.2|0
1721218960000|2024-07-17 12:22:40|24378.8|24358.8|24380.2|24360.2|24380.2|24360.2|24377.7|24357.7|1
1721218970000|2024-07-17 12:22:50|24381.3|24361.3|24380.2|24360.2|24381.3|24361.3|24380.2|24360.2|0
1721218980000|2024-07-17 12:23:00|24378.8|24358.8|24377.7|24357.7|24378.8|24358.8|24377.7|24357.7|3
1721219000000|2024-07-17 12:23:20|24372.7|24352.7|24365.2|24345.2|24372.7|24352.7|24365.2|24345.2|2
1721219010000|2024-07-17 12:23:30|||||||||1
1721219020000|2024-07-17 12:23:40|24363.8|24343.8|24362.7|24342.7|24365.2|24345.2|24362.7|24342.7|1
1721219030000|2024-07-17 12:23:50|24360.2|24340.2|24360.2|24340.2|24360.2|24340.2|24360.2|24340.2|6
1721219040000|2024-07-17 12:24:00|24358.8|24338.8|24357.7|24337.7|24358.8|24338.8|24357.7|24337.7|1
1721219050000|2024-07-17 12:24:10|24359.1|24339.1|24357.7|24337.7|24360.2|24340.2|24357.7|24337.7|4
1721219060000|2024-07-17 12:24:20|24360.2|24340.2|24357.7|24337.7|24360.2|24340.2|24357.7|24337.7|1
1721219070000|2024-07-17 12:24:30|24356.3|24336.3|24357.7|24337.7|24360.2|24340.2|24356.3|24336.3|1
1721219080000|2024-07-17 12:24:40|24360.2|24340.2|24355.2|24335.2|24360.2|24340.2|24355.2|24335.2|2
1721219090000|2024-07-17 12:24:50|24356.6|24336.6|24360.2|24340.2|24360.2|24340.2|24355.2|24335.2|4
1721219100000|2024-07-17 12:25:00|24355.2|24335.2|24357.7|24337.7|24360.2|24340.2|24355.2|24335.2|8
1721219110000|2024-07-17 12:25:10|24360.2|24340.2|24357.7|24337.7|24360.2|24340.2|24357.7|24337.7|1
1721219130000|2024-07-17 12:25:30|||||||||1
1721219140000|2024-07-17 12:25:40|24350.2|24330.2|24347.7|24327.7|24350.2|24330.2|24347.7|24327.7|6
1721219160000|2024-07-17 12:26:00|24337.7|24317.7|24315.2|24295.2|24337.7|24317.7|24315.2|24295.2|12
1721219170000|2024-07-17 12:26:10|24320.9|24300.9|24320.9|24300.9|24320.9|24300.9|24320.9|24300.9|3
1721219180000|2024-07-17 12:26:20|24325.2|24305.2|24331.3|24311.3|24331.3|24311.3|24325.2|24305.2|1
1721219190000|2024-07-17 12:26:30|24332.7|24312.7|24328.8|24308.8|24332.7|24312.7|24320.2|24300.2|4
1721219200000|2024-07-17 12:26:40|24327.7|24307.7|24327.7|24307.7|24327.7|24307.7|24327.7|24307.7|0
1721219210000|2024-07-17 12:26:50|24326.3|24306.3|24327.7|24307.7|24327.7|24307.7|24325.2|24305.2|1
1721219220000|2024-07-17 12:27:00|24326.6|24306.6|24330.2|24310.2|24330.2|24310.2|24325.2|24305.2|2
1721219230000|2024-07-17 12:27:10|24325.2|24305.2|24320.2|24300.2|24327.7|24307.7|24320.2|24300.2|12
1721219250000|2024-07-17 12:27:30|24317.4|24297.4|24312.7|24292.7|24317.4|24297.4|24312.7|24292.7|0
1721219260000|2024-07-17 12:27:40|24309.9|24289.9|24309.9|24289.9|24309.9|24289.9|24309.9|24289.9|1
1721219270000|2024-07-17 12:27:50|24307.7|24287.7|24307.7|24287.7|24307.7|24287.7|24307.7|24287.7|1
1721219280000|2024-07-17 12:28:00|24309.1|24289.1|24310.2|24290.2|24310.2|24290.2|24307.7|24287.7|6
1721219290000|2024-07-17 12:28:10|||||||||2
1721219300000|2024-07-17 12:28:20|24311.3|24291.3|24315.2|24295.2|24315.2|24295.2|24311.3|24291.3|6
1721219310000|2024-07-17 12:28:30|24316.6|24296.6|24331.6|24291.6|24331.6|24296.6|24316.6|24290.2|1
1721219320000|2024-07-17 12:28:40|24324.4|24304.4|24324.1|24304.1|24325.5|24305.5|24324.1|24304.1|0
1721219330000|2024-07-17 12:28:50|24325.2|24305.2|24328|24308|24328|24308|24325.2|24305.2|2
1721219340000|2024-07-17 12:29:00|24330.2|24310.2|24331.3|24311.3|24331.3|24311.3|24330.2|24310.2|3
1721219350000|2024-07-17 12:29:10|24332.7|24312.7|24332.7|24312.7|24332.7|24312.7|24331.3|24311.3|0
1721219360000|2024-07-17 12:29:20|24335.2|24315.2|24335.2|24315.2|24335.2|24315.2|24335.2|24315.2|1
1721219370000|2024-07-17 12:29:30|||||||||1
1721219390000|2024-07-17 12:29:50|24340.9|24320.9|24345.2|24325.2|24345.2|24325.2|24340.9|24320.9|6
1721219400000|2024-07-17 12:30:00|24348|24328|24397.3|24377.3|24398.7|24378.7|24348|24328|18
1721219410000|2024-07-17 12:30:10|24398.7|24378.7|24398.7|24378.7|24398.7|24378.7|24397.3|24377.3|6
1721219420000|2024-07-17 12:30:20|24397.3|24377.3|24386.3|24366.3|24401.6|24381.6|24386.3|24366.3|4
1721219430000|2024-07-17 12:30:30|24385.2|24365.2|24382.7|24362.7|24385.2|24365.2|24382.7|24362.7|3
1721219440000|2024-07-17 12:30:40|24385.2|24365.2|24383.8|24363.8|24385.2|24365.2|24383.8|24363.8|4
1721219450000|2024-07-17 12:30:50|24385.2|24365.2|24385.2|24365.2|24385.2|24365.2|24385.2|24365.2|4
1721219460000|2024-07-17 12:31:00|24383.8|24363.8|24387.7|24367.7|24387.7|24367.7|24381.3|24361.3|2
1721219470000|2024-07-17 12:31:10|24389.1|24369.1|24394.1|24374.1|24394.1|24374.1|24389.1|24369.1|3
1721219480000|2024-07-17 12:31:20|24400.5|24380.5|24410.2|24390.2|24410.2|24390.2|24400.5|24380.5|3
1721219490000|2024-07-17 12:31:30|24422.7|24402.7|24423.2|24383.2|24430.2|24410.2|24419.9|24383.2|18
1721219500000|2024-07-17 12:31:40|24404.9|24384.9|24408|24388|24408|24388|24401.3|24381.3|2
1721219510000|2024-07-17 12:31:50|24407.7|24387.7|24422.7|24402.7|24422.7|24402.7|24407.7|24387.7|3
1721219520000|2024-07-17 12:32:00|24434.1|24394.1|24420.2|24400.2|24435.2|24407.7|24420.2|24394.1|4
1721219530000|2024-07-17 12:32:10|24421.3|24401.3|24422.7|24402.7|24422.7|24402.7|24421.3|24401.3|0
1721219540000|2024-07-17 12:32:20|24424.1|24404.1|24425.2|24405.2|24425.2|24405.2|24424.1|24404.1|2
1721219550000|2024-07-17 12:32:30|24422.7|24402.7|24421.6|24401.6|24426.6|24406.6|24420.2|24400.2|4
1721219560000|2024-07-17 12:32:40|24420.2|24400.2|24415.2|24395.2|24420.2|24400.2|24410.2|24390.2|1
1721219570000|2024-07-17 12:32:50|||||||||2
1721219580000|2024-07-17 12:33:00|||||||||2
1721219590000|2024-07-17 12:33:10|||||||||3
1721219600000|2024-07-17 12:33:20|||||||||2
1721219610000|2024-07-17 12:33:30|||||||||1
1721219620000|2024-07-17 12:33:40|24416.6|24396.6|24380.2|24360.2|24421.3|24401.3|24377.7|24357.7|40
1721219630000|2024-07-17 12:33:50|||||||||1
1721219640000|2024-07-17 12:34:00|24381.6|24361.6|24408|24388|24408|24388|24381.6|24361.6|8
1721219650000|2024-07-17 12:34:10|24409.1|24389.1|24409.1|24389.1|24409.1|24389.1|24409.1|24389.1|1
1721219660000|2024-07-17 12:34:20|24410.2|24390.2|24415.2|24395.2|24425.2|24397.7|24410.2|24385.2|1
1721219670000|2024-07-17 12:34:30|24410.2|24390.2|24412.7|24392.7|24412.7|24392.7|24408.8|24388.8|1
1721219680000|2024-07-17 12:34:40|24417.7|24397.7|24425.2|24405.2|24425.2|24405.2|24417.7|24397.7|1
1721219690000|2024-07-17 12:34:50|24426.6|24406.6|24422.7|24402.7|24430.2|24410.2|24422.7|24402.7|2
1721219700000|2024-07-17 12:35:00|24415.2|24395.2|24413.8|24393.8|24415.2|24395.2|24411.3|24391.3|8
1721219710000|2024-07-17 12:35:10|24415.2|24395.2|24414.1|24394.1|24415.2|24395.2|24414.1|24394.1|1
1721219720000|2024-07-17 12:35:20|24410.2|24390.2|24410.2|24390.2|24410.2|24390.2|24410.2|24390.2|1
1721219730000|2024-07-17 12:35:30|24411.6|24391.6|24412.7|24392.7|24412.7|24392.7|24411.6|24391.6|1
1721219740000|2024-07-17 12:35:40|24414.1|24394.1|24429.1|24389.1|24429.1|24397.7|24414.1|24389.1|2
1721219760000|2024-07-17 12:36:00|24421.9|24401.9|24407.7|24387.7|24430.2|24410.2|24405.2|24385.2|13
1721219770000|2024-07-17 12:36:10|24411.6|24391.6|24411.6|24391.6|24411.6|24391.6|24411.6|24391.6|1
1721219780000|2024-07-17 12:36:20|24412.7|24392.7|24410.2|24390.2|24415.2|24395.2|24410.2|24390.2|0
1721219790000|2024-07-17 12:36:30|24412.7|24392.7|24416.6|24396.6|24424.1|24396.6|24412.7|24384.1|1
1721219800000|2024-07-17 12:36:40|24417.7|24397.7|24430.2|24390.2|24430.2|24397.7|24417.7|24390.2|0
1721219810000|2024-07-17 12:36:50|24417.7|24397.7|24402.7|24382.7|24417.7|24397.7|24402.7|24382.7|95
1721219820000|2024-07-17 12:37:00|24401.3|24381.3|24401.3|24381.3|24401.3|24381.3|24401.3|24381.3|4
1721219830000|2024-07-17 12:37:10|24398.8|24378.8|24396.3|24376.3|24399.1|24379.1|24396.3|24376.3|2
1721219840000|2024-07-17 12:37:20|24397.4|24377.4|24373.8|24353.8|24398.8|24378.8|24373.8|24348.5|24
1721219850000|2024-07-17 12:37:30|24372.4|24352.4|24377.4|24357.4|24377.4|24357.4|24371.3|24351.3|3
1721219860000|2024-07-17 12:37:40|||||||||2
1721219870000|2024-07-17 12:37:50|24381.3|24361.3|24382.4|24362.4|24382.4|24362.4|24381.3|24361.3|6
1721219880000|2024-07-17 12:38:00|24387.4|24367.4|24366|24346|24387.4|24367.4|24366|24346|133
1721219890000|2024-07-17 12:38:10|24367.1|24347.1|24371|24351|24371|24351|24367.1|24347.1|4
1721219900000|2024-07-17 12:38:20|24370.6|24350.6|24372.1|24352.1|24372.1|24352.1|24369.6|24349.6|3
1721219910000|2024-07-17 12:38:30|24370.6|24350.6|24368.1|24348.1|24370.6|24350.6|24368.1|24348.1|2
1721219920000|2024-07-17 12:38:40|24367.1|24347.1|24367.1|24347.1|24367.1|24347.1|24367.1|24347.1|1
1721219930000|2024-07-17 12:38:50|24367|24347|24367|24347|24367|24347|24367|24347|1
1721219940000|2024-07-17 12:39:00|24365.6|24345.6|24343.5|24323.5|24365.6|24345.6|24343.5|24323.5|6
1721219950000|2024-07-17 12:39:10|24344.5|24324.5|24345.6|24325.6|24347|24327|24344.5|24324.5|9
1721219960000|2024-07-17 12:39:20|24347|24327|24347|24327|24347|24327|24344.5|24324.5|8
1721219970000|2024-07-17 12:39:30|24348.5|24328.5|24353.1|24333.1|24353.1|24333.1|24348.5|24328.5|1
1721219980000|2024-07-17 12:39:40|24357|24337|24357|24337|24357|24337|24357|24337|0
1721219990000|2024-07-17 12:39:50|24356|24336|24368.5|24328.5|24368.5|24337|24356|24328.5|1
1721220000000|2024-07-17 12:40:00|24357|24337|24361.3|24341.3|24361.3|24341.3|24357|24337|42
1721220010000|2024-07-17 12:40:10|24362.4|24342.4|24362.4|24342.4|24362.4|24342.4|24362.4|24342.4|0
1721220020000|2024-07-17 12:40:20|24361.3|24341.3|24356|24336|24361.3|24341.3|24356|24336|10
1721220030000|2024-07-17 12:40:30|24354.5|24334.5|24352|24332|24354.5|24334.5|24352|24332|1
1721220040000|2024-07-17 12:40:40|24351|24331|24351|24331|24351|24331|24351|24331|1
1721220050000|2024-07-17 12:40:50|24352.4|24332.4|24350.6|24330.6|24356|24336|24350.6|24330.6|3
1721220060000|2024-07-17 12:41:00|24349.5|24329.5|24349.5|24329.5|24353.5|24333.5|24349.5|24329.5|5
1721220080000|2024-07-17 12:41:20|24347|24327|24347|24327|24347|24327|24347|24327|1
1721220090000|2024-07-17 12:41:30|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|1
1721220100000|2024-07-17 12:41:40|24348.5|24328.5|24337|24317|24348.5|24328.5|24337|24317|14
1721220110000|2024-07-17 12:41:50|24335.6|24315.6|24339.5|24319.5|24339.5|24319.5|24334.5|24314.5|0
1721220120000|2024-07-17 12:42:00|||||||||1
1721220130000|2024-07-17 12:42:10|24334.5|24314.5|24339.5|24319.5|24339.5|24319.5|24334.5|24314.5|3
1721220150000|2024-07-17 12:42:30|24340.6|24320.6|24339.5|24319.5|24340.6|24320.6|24339.5|24319.5|1
1721220160000|2024-07-17 12:42:40|24346.3|24326.3|24354.9|24334.9|24354.9|24334.9|24346.3|24326.3|3
1721220170000|2024-07-17 12:42:50|24356|24336|24356|24316|24356|24336|24351|24316|3
1721220180000|2024-07-17 12:43:00|24342|24322|24342|24322|24342|24322|24342|24322|2
1721220190000|2024-07-17 12:43:10|24340.6|24320.6|24338.1|24318.1|24342|24322|24338.1|24318.1|1
1721220200000|2024-07-17 12:43:20|24339.5|24319.5|24339.5|24319.5|24339.5|24319.5|24339.5|24319.5|0
1721220210000|2024-07-17 12:43:30|||||||||2
1721220220000|2024-07-17 12:43:40|||||||||1
1721220240000|2024-07-17 12:44:00|24338.1|24318.1|24339.5|24319.5|24339.5|24319.5|24337|24317|2
1721220250000|2024-07-17 12:44:10|24337|24317|24337|24317|24339.5|24319.5|24337|24317|1
1721220260000|2024-07-17 12:44:20|24338.5|24318.5|24338.1|24318.1|24339.5|24319.5|24338.1|24318.1|0
1721220270000|2024-07-17 12:44:30|24337|24317|24338.1|24318.1|24338.1|24318.1|24334.5|24314.5|4
1721220280000|2024-07-17 12:44:40|24341|24321|24353.4|24333.4|24357.4|24337.4|24341|24321|3
1721220290000|2024-07-17 12:44:50|24354.9|24334.9|24353.4|24333.4|24354.9|24334.9|24353.4|24333.4|0
1721220300000|2024-07-17 12:45:00|24354.9|24334.9|24353.4|24333.4|24354.9|24334.9|24353.4|24333.4|2
1721220310000|2024-07-17 12:45:10|||||||||1
1721220330000|2024-07-17 12:45:30|||||||||2
1721220340000|2024-07-17 12:45:40|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|1
1721220350000|2024-07-17 12:45:50|24358.4|24338.4|24358.4|24338.4|24358.4|24338.4|24358.4|24338.4|1
1721220360000|2024-07-17 12:46:00|24368.4|24348.4|24379.5|24359.5|24392.4|24362|24368.4|24348.4|4
1721220380000|2024-07-17 12:46:20|||||||||1
1721220390000|2024-07-17 12:46:30|24378.4|24358.4|24377|24357|24378.4|24358.4|24377|24357|3
1721220410000|2024-07-17 12:46:50|||||||||1
1721220420000|2024-07-17 12:47:00|24382|24362|24404.5|24364.5|24405.9|24368.4|24382|24361.3|5
1721220440000|2024-07-17 12:47:20|24407|24367|24402|24382|24407|24382|24398.8|24364.5|1
1721220450000|2024-07-17 12:47:30|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|1
1721220460000|2024-07-17 12:47:40|24397|24377|24397|24377|24397|24377|24397|24377|2
1721220470000|2024-07-17 12:47:50|24395.6|24375.6|24394.5|24374.5|24395.9|24375.9|24394.5|24374.5|2
1721220480000|2024-07-17 12:48:00|24395.9|24375.9|24401.7|24381.7|24407.7|24387.7|24395.9|24375.9|9
1721220490000|2024-07-17 12:48:10|24396.7|24376.7|24384.5|24364.5|24396.7|24376.7|24384.5|24364.5|1
1721220510000|2024-07-17 12:48:30|||||||||1
1721220530000|2024-07-17 12:48:50|24383.4|24363.4|24383.4|24363.4|24383.4|24363.4|24383.4|24363.4|1
1721220540000|2024-07-17 12:49:00|||||||||1
1721220560000|2024-07-17 12:49:20|||||||||2
1721220590000|2024-07-17 12:49:50|||||||||1
1721220600000|2024-07-17 12:50:00|24399.5|24379.5|24420.9|24400.9|24430.9|24400.9|24399.5|24370.9|21
1721220610000|2024-07-17 12:50:10|24420.6|24400.6|24417|24397|24420.6|24400.6|24417|24397|21
1721220620000|2024-07-17 12:50:20|24418.1|24398.1|24418.1|24398.1|24418.1|24398.1|24418.1|24398.1|1
1721220630000|2024-07-17 12:50:30|24420.9|24400.9|24427.7|24407.7|24427.7|24407.7|24420.9|24400.9|12
1721220640000|2024-07-17 12:50:40|24432|24412|24438.4|24418.4|24438.4|24418.4|24432|24412|2
1721220660000|2024-07-17 12:51:00|24443.4|24423.4|24443.4|24423.4|24443.4|24423.4|24443.4|24423.4|14
1721220670000|2024-07-17 12:51:10|||||||||1
1721220680000|2024-07-17 12:51:20|24450.9|24430.9|24455.9|24435.9|24455.9|24435.9|24450.9|24430.9|5
1721220690000|2024-07-17 12:51:30|24457|24437|24457|24437|24457|24437|24457|24437|3
1721220700000|2024-07-17 12:51:40|24455.9|24435.9|24453.4|24433.4|24455.9|24435.9|24453.4|24433.4|2
1721220710000|2024-07-17 12:51:50|24452|24432|24450.9|24430.9|24452|24432|24448.1|24428.1|1
1721220720000|2024-07-17 12:52:00|24455.2|24435.2|24464.5|24444.5|24464.5|24444.5|24455.2|24435.2|7
1721220730000|2024-07-17 12:52:10|24465.6|24445.6|24465.6|24445.6|24465.6|24445.6|24465.6|24445.6|1
1721220740000|2024-07-17 12:52:20|||||||||3
1721220750000|2024-07-17 12:52:30|24467|24447|24477|24457|24477|24457|24467|24447|4
1721220770000|2024-07-17 12:52:50|24474.2|24454.2|24474.2|24454.2|24474.2|24454.2|24474.2|24454.2|4
1721220780000|2024-07-17 12:53:00|24473.1|24453.1|24465.6|24445.6|24473.1|24453.1|24465.6|24445.6|3
1721220790000|2024-07-17 12:53:10|||||||||1
1721220810000|2024-07-17 12:53:30|24464.5|24444.5|24464.5|24444.5|24464.5|24444.5|24464.5|24444.5|3
1721220820000|2024-07-17 12:53:40|24462|24442|24453.4|24433.4|24462|24442|24453.4|24433.4|3
1721220840000|2024-07-17 12:54:00|24452.3|24432.3|24453.4|24433.4|24453.4|24433.4|24452.3|24432.3|2
1721220850000|2024-07-17 12:54:10|24458.4|24438.4|24460.9|24440.9|24460.9|24440.9|24458.4|24438.4|3
1721220860000|2024-07-17 12:54:20|24468.4|24448.4|24469.8|24449.8|24469.8|24449.8|24468.4|24448.4|0
1721220870000|2024-07-17 12:54:30|24468.4|24448.4|24469.8|24449.8|24469.8|24449.8|24468.4|24448.4|0
1721220880000|2024-07-17 12:54:40|24471.3|24451.3|24471.3|24451.3|24471.3|24451.3|24471.3|24451.3|2
1721220890000|2024-07-17 12:54:50|24468.4|24448.4|24468.4|24448.4|24468.4|24448.4|24468.4|24448.4|0
1721220910000|2024-07-17 12:55:10|24467|24447|24469.5|24449.5|24469.5|24449.5|24467|24447|0
1721220920000|2024-07-17 12:55:20|24468.1|24448.1|24467|24447|24468.1|24448.1|24467|24447|0
1721220930000|2024-07-17 12:55:30|24469.8|24449.8|24475.9|24455.9|24475.9|24455.9|24469.8|24449.8|2
1721220940000|2024-07-17 12:55:40|24477.3|24457.3|24475.9|24455.9|24478.4|24458.4|24475.9|24455.9|0
1721220950000|2024-07-17 12:55:50|24477.3|24457.3|24472|24452|24477.3|24457.3|24472|24452|1
1721220960000|2024-07-17 12:56:00|24474.5|24434.5|24472|24432|24474.5|24434.5|24472|24432|5
1721220970000|2024-07-17 12:56:10|24474.5|24434.5|24472|24432|24474.5|24434.5|24472|24432|0
1721220980000|2024-07-17 12:56:20|24454.5|24434.5|24452|24432|24454.5|24434.5|24452|24432|2
1721220990000|2024-07-17 12:56:30|24444.2|24424.2|24455.9|24435.9|24455.9|24435.9|24442|24422|17
1721221000000|2024-07-17 12:56:40|24457|24437|24454.5|24434.5|24457|24437|24454.5|24434.5|2
1721221020000|2024-07-17 12:57:00|||||||||1
1721221030000|2024-07-17 12:57:10|24452|24432|24452|24432|24452|24432|24452|24432|1
1721221040000|2024-07-17 12:57:20|24454.8|24434.8|24463.4|24443.4|24463.4|24443.4|24454.8|24434.8|7
1721221050000|2024-07-17 12:57:30|24464.5|24444.5|24469.5|24449.5|24469.5|24449.5|24464.5|24444.5|0
1721221060000|2024-07-17 12:57:40|24468.1|24448.1|24467|24447|24469.5|24449.5|24464.5|24444.5|6
1721221070000|2024-07-17 12:57:50|24465.6|24445.6|24464.5|24444.5|24465.6|24445.6|24464.5|24444.5|2
1721221080000|2024-07-17 12:58:00|24462|24442|24464.5|24444.5|24464.5|24444.5|24462|24442|1
1721221100000|2024-07-17 12:58:20|24465.9|24445.9|24467|24447|24469.5|24449.5|24465.9|24445.9|4
1721221140000|2024-07-17 12:59:00|24462|24442|24444.5|24424.5|24462.8|24442|24444.5|24419.5|10
1721221150000|2024-07-17 12:59:10|24447.3|24427.3|24452|24432|24452|24432|24447|24427|1
1721221160000|2024-07-17 12:59:20|24449.5|24429.5|24452|24432|24452|24432|24449.5|24429.5|1
1721221190000|2024-07-17 12:59:50|24450.6|24430.6|24449.5|24429.5|24450.6|24430.6|24449.5|24429.5|0
1721221200000|2024-07-17 13:00:00|24452|24432|24450.6|24430.6|24452|24432|24450.6|24430.6|3
1721221210000|2024-07-17 13:00:10|24451.7|24431.7|24467|24447|24467|24447|24451.7|24431.7|9
1721221220000|2024-07-17 13:00:20|24469.5|24449.5|24475.9|24455.9|24475.9|24455.9|24469.5|24449.5|6
1721221230000|2024-07-17 13:00:30|24477.3|24457.3|24477|24457|24478.4|24458.4|24475.6|24455.6|6
1721221240000|2024-07-17 13:00:40|24475.6|24455.6|24474.5|24454.5|24475.6|24455.6|24474.5|24454.5|0
1721221260000|2024-07-17 13:01:00|24477|24457|24479.5|24459.5|24479.5|24459.5|24477|24457|12
1721221270000|2024-07-17 13:01:10|24480.9|24460.9|24509.8|24489.8|24509.8|24489.8|24480.9|24460.9|10
1721221280000|2024-07-17 13:01:20|24518.7|24498.7|24532.3|24512.3|24534.8|24514.8|24518.7|24498.7|25
1721221290000|2024-07-17 13:01:30|24529.5|24509.5|24534.8|24514.8|24534.8|24514.8|24528.4|24508.4|14
1721221300000|2024-07-17 13:01:40|24532.3|24512.3|24527.3|24507.3|24532.3|24512.3|24526.2|24506.2|16
1721221310000|2024-07-17 13:01:50|24524.8|24504.8|24519.8|24499.8|24524.8|24504.8|24519.8|24499.8|9
1721221320000|2024-07-17 13:02:00|24523.7|24503.7|24515.9|24495.9|24523.7|24503.7|24515.9|24495.9|4
1721221330000|2024-07-17 13:02:10|24518.4|24498.4|24499.8|24479.8|24518.4|24498.4|24494.8|24474.8|4
1721221340000|2024-07-17 13:02:20|24501.2|24481.2|24494.8|24474.8|24501.2|24481.2|24494.8|24474.8|3
1721221350000|2024-07-17 13:02:30|24493.4|24473.4|24492.3|24472.3|24493.4|24473.4|24492.3|24472.3|2
1721221360000|2024-07-17 13:02:40|24494.8|24474.8|24475.9|24455.9|24494.8|24474.8|24473.4|24453.4|7
1721221370000|2024-07-17 13:02:50|24474.8|24454.8|24468.7|24448.7|24477.3|24457.3|24464.8|24444.8|3
1721221380000|2024-07-17 13:03:00|24467.3|24447.3|24448.4|24428.4|24467.3|24447.3|24448.4|24428.4|50
1721221390000|2024-07-17 13:03:10|24442|24422|24440.9|24420.9|24450.6|24422|24440.9|24410.6|2
1721221400000|2024-07-17 13:03:20|24439.8|24419.8|24434.5|24414.5|24439.8|24419.8|24434.5|24414.5|4
1721221410000|2024-07-17 13:03:30|||||||||1
1721221420000|2024-07-17 13:03:40|24432|24412|24427|24407|24432|24412|24427|24407|4
1721221430000|2024-07-17 13:03:50|24424.8|24404.8|24430.9|24410.9|24433.4|24413.4|24424.8|24404.8|7
1721221440000|2024-07-17 13:04:00|24429.5|24409.5|24425.6|24405.6|24429.5|24409.5|24425.6|24405.6|2
1721221450000|2024-07-17 13:04:10|24424.2|24404.2|24420.9|24400.9|24424.5|24404.5|24420.9|24400.9|2
1721221460000|2024-07-17 13:04:20|24418.1|24398.1|24417|24397|24418.1|24398.1|24417|24397|2
1721221470000|2024-07-17 13:04:30|24415.6|24395.6|24413.1|24393.1|24415.6|24395.6|24413.1|24393.1|5
1721221480000|2024-07-17 13:04:40|24411.7|24391.7|24399.5|24379.5|24411.7|24391.7|24399.5|24379.5|4
1721221490000|2024-07-17 13:04:50|24398.1|24378.1|24394.5|24374.5|24398.1|24378.1|24394.5|24374.5|2
1721221500000|2024-07-17 13:05:00|24392|24372|24387|24367|24392|24372|24384.5|24364.5|6
1721221510000|2024-07-17 13:05:10|24390.9|24370.9|24389.8|24369.8|24390.9|24370.9|24388.4|24368.4|3
1721221520000|2024-07-17 13:05:20|24388.4|24368.4|24392|24372|24393.4|24373.4|24388.4|24368.4|0
1721221530000|2024-07-17 13:05:30|24390.9|24370.9|24389.5|24369.5|24390.9|24370.9|24389.5|24369.5|0
1721221540000|2024-07-17 13:05:40|24392|24372|24393.4|24373.4|24393.4|24373.4|24392|24372|5
1721221550000|2024-07-17 13:05:50|24394.8|24374.8|24398.4|24378.4|24398.4|24378.4|24394.8|24374.8|1
1721221560000|2024-07-17 13:06:00|24397|24377|24394.5|24374.5|24397|24377|24394.5|24374.5|3
1721221570000|2024-07-17 13:06:10|24393.1|24373.1|24389.2|24369.2|24393.1|24373.1|24389.2|24369.2|2
1721221580000|2024-07-17 13:06:20|24383.1|24363.1|24393.1|24353.1|24393.1|24363.1|24383.1|24344.5|7
1721221590000|2024-07-17 13:06:30|24384.5|24344.5|24358.1|24338.1|24384.5|24347.8|24358.1|24338.1|3
1721221600000|2024-07-17 13:06:40|24355.6|24335.6|24354.5|24334.5|24355.6|24335.6|24354.5|24334.5|0
1721221610000|2024-07-17 13:06:50|24348.1|24328.1|24342|24322|24348.1|24328.1|24342|24322|10
1721221620000|2024-07-17 13:07:00|24347|24327|24332|24312|24347|24327|24332|24312|14
1721221630000|2024-07-17 13:07:10|||||||||1
1721221640000|2024-07-17 13:07:20|24334.8|24314.8|24330.9|24310.9|24337|24317|24325.6|24305.6|7
1721221650000|2024-07-17 13:07:30|24334.5|24314.5|24337|24317|24349.5|24320.3|24334.5|24309.5|1
1721221660000|2024-07-17 13:07:40|24335.6|24315.6|24334.5|24314.5|24335.6|24315.6|24332|24312|5
1721221680000|2024-07-17 13:08:00|24332|24312|24342.3|24322.3|24344.8|24324.8|24332|24312|3
1721221690000|2024-07-17 13:08:10|24346.2|24326.2|24348.1|24328.1|24354.5|24328.4|24341.7|24314.5|57
1721221700000|2024-07-17 13:08:20|24360.9|24320.9|24355.9|24335.9|24360.9|24335.9|24353.7|24320.9|0
1721221710000|2024-07-17 13:08:30|24357|24337|24358.4|24338.4|24358.4|24338.4|24357|24337|1
1721221720000|2024-07-17 13:08:40|24359.5|24339.5|24367|24347|24373.4|24347|24359.5|24333.4|3
1721221730000|2024-07-17 13:08:50|24365.6|24345.6|24364.5|24344.5|24367|24347|24364.5|24344.5|2
1721221740000|2024-07-17 13:09:00|24363.1|24343.1|24356.7|24336.7|24363.1|24343.1|24356.7|24336.7|2
1721221750000|2024-07-17 13:09:10|24358.1|24338.1|24360.6|24340.6|24360.6|24340.6|24356.7|24336.7|2
1721221760000|2024-07-17 13:09:20|24359.2|24339.2|24363.1|24343.1|24363.1|24343.1|24359.2|24339.2|1
1721221770000|2024-07-17 13:09:30|24359.2|24339.2|24359.2|24339.2|24363.1|24343.1|24359.2|24339.2|3
1721221780000|2024-07-17 13:09:40|24363.1|24343.1|24368.1|24348.1|24368.1|24348.1|24363.1|24343.1|2
1721221790000|2024-07-17 13:09:50|||||||||1
1721221800000|2024-07-17 13:10:00|24379.5|24339.5|24388.1|24368.1|24391.3|24368.1|24379.5|24339.5|3
1721221810000|2024-07-17 13:10:10|24390.9|24370.9|24397|24377|24405.6|24377|24390.9|24364.5|11
1721221820000|2024-07-17 13:10:20|24403.4|24363.4|24400.9|24380.9|24409.5|24380.9|24394.8|24363.4|2
1721221830000|2024-07-17 13:10:30|24402|24382|24420.9|24400.9|24420.9|24400.9|24402|24373.4|0
1721221840000|2024-07-17 13:10:40|24424.5|24404.5|24424.5|24404.5|24424.5|24404.5|24424.5|24404.5|2
1721221860000|2024-07-17 13:11:00|24422|24402|24422|24402|24422|24402|24422|24402|4
1721221880000|2024-07-17 13:11:20|24424.5|24404.5|24431.7|24391.7|24431.7|24405.9|24423.1|24391.7|4
1721221890000|2024-07-17 13:11:30|24430.6|24390.6|24410.9|24390.9|24430.6|24399.2|24410.9|24390.6|0
1721221900000|2024-07-17 13:11:40|24412.3|24392.3|24427|24407|24429.5|24409.5|24412.3|24392.3|2
1721221910000|2024-07-17 13:11:50|24427.3|24407.3|24434.5|24414.5|24434.5|24414.5|24427.3|24407.3|4
1721221920000|2024-07-17 13:12:00|24441.5|24421.5|24439.5|24419.5|24448.4|24428.4|24439.5|24419.5|3
1721221930000|2024-07-17 13:12:10|24440.9|24420.9|24454.5|24414.5|24454.5|24422|24438.1|24409.5|4
1721221940000|2024-07-17 13:12:20|24443.1|24423.1|24450.6|24410.6|24450.6|24423.1|24443.1|24410.6|0
1721221950000|2024-07-17 13:12:30|24449.5|24409.5|24437|24417|24449.5|24418.1|24437|24404.5|0
1721221960000|2024-07-17 13:12:40|24445.6|24405.6|24425.6|24405.6|24445.6|24408.1|24425.6|24399.5|0
1721221970000|2024-07-17 13:12:50|24427|24407|24427|24407|24428.4|24408.4|24427|24407|1
1721221980000|2024-07-17 13:13:00|24425.6|24405.6|24424.5|24404.5|24425.6|24405.6|24424.5|24404.5|1
1721221990000|2024-07-17 13:13:10|24425.9|24405.9|24427|24407|24428.4|24408.4|24425.9|24405.9|0
1721222000000|2024-07-17 13:13:20|24424.5|24404.5|24424.5|24404.5|24424.5|24404.5|24424.5|24404.5|1
1721222010000|2024-07-17 13:13:30|24425.9|24405.9|24422|24402|24427|24407|24422|24402|1
1721222020000|2024-07-17 13:13:40|24420.9|24400.9|24420.9|24400.9|24420.9|24400.9|24420.9|24400.9|1
1721222040000|2024-07-17 13:14:00|24419.5|24399.5|24419.5|24399.5|24419.5|24399.5|24419.5|24399.5|2
1721222100000|2024-07-17 13:15:00|24420.9|24400.9|24418.1|24398.1|24422|24402|24418.1|24398.1|8
1721222110000|2024-07-17 13:15:10|24422|24402|24422|24402|24422|24402|24422|24402|5
1721222120000|2024-07-17 13:15:20|||||||||2
1721222130000|2024-07-17 13:15:30|24419.5|24399.5|24422|24402|24422|24402|24419.5|24399.5|2
1721222150000|2024-07-17 13:15:50|24418.4|24398.4|24418.4|24398.4|24419.8|24399.8|24418.4|24398.4|0
1721222160000|2024-07-17 13:16:00|||||||||4
1721222170000|2024-07-17 13:16:10|||||||||1
1721222180000|2024-07-17 13:16:20|24417|24397|24417|24397|24417|24397|24417|24397|2
1721222190000|2024-07-17 13:16:30|24418.4|24398.4|24420.9|24400.9|24420.9|24400.9|24418.4|24398.4|2
1721222220000|2024-07-17 13:17:00|24419.5|24399.5|24419.5|24399.5|24419.5|24399.5|24419.5|24399.5|4
1721222230000|2024-07-17 13:17:10|24415.6|24395.6|24390.6|24370.6|24415.6|24395.6|24388.1|24368.1|11
1721222240000|2024-07-17 13:17:20|24391.7|24371.7|24389.2|24369.2|24391.7|24371.7|24389.2|24369.2|1
1721222250000|2024-07-17 13:17:30|24387.7|24367.7|24385.2|24365.2|24387.7|24367.7|24379.2|24359.2|18
1721222260000|2024-07-17 13:17:40|24386.7|24366.7|24391.7|24371.7|24391.7|24371.7|24386.7|24366.7|1
1721222270000|2024-07-17 13:17:50|24390.2|24370.2|24393.1|24373.1|24393.1|24373.1|24389.2|24369.2|1
1721222280000|2024-07-17 13:18:00|24394.2|24374.2|24376|24356|24401.7|24376.7|24376|24341.7|40
1721222290000|2024-07-17 13:18:10|24379.5|24359.5|24376.7|24356.7|24381.7|24361.7|24375.6|24355.6|3
1721222310000|2024-07-17 13:18:30|24375.6|24355.6|24376.7|24356.7|24376.7|24356.7|24375.6|24355.6|2
1721222320000|2024-07-17 13:18:40|24378.1|24358.1|24390.6|24370.6|24395.6|24372|24378.1|24355.6|3
1721222340000|2024-07-17 13:19:00|24392|24372|24386.3|24366.3|24393.1|24373.1|24386.3|24366.3|11
1721222350000|2024-07-17 13:19:10|24385.2|24365.2|24386.7|24366.7|24386.7|24366.7|24383.1|24363.1|0
1721222360000|2024-07-17 13:19:20|24382.7|24362.7|24381.7|24361.7|24382.7|24362.7|24381.7|24361.7|4
1721222370000|2024-07-17 13:19:30|24383.1|24363.1|24388.1|24368.1|24399.5|24368.1|24383.1|24359.5|1
1721222400000|2024-07-17 13:20:00|24377.7|24357.7|24376.7|24356.7|24377.7|24357.7|24376.7|24356.7|3
1721222410000|2024-07-17 13:20:10|24373.8|24353.8|24374.2|24354.2|24374.2|24354.2|24369.2|24349.2|1
1721222420000|2024-07-17 13:20:20|24375.6|24355.6|24376.7|24356.7|24376.7|24356.7|24374.2|24354.2|0
1721222430000|2024-07-17 13:20:30|24378.1|24358.1|24385.6|24365.6|24385.6|24365.6|24378.1|24358.1|0
1721222440000|2024-07-17 13:20:40|24387|24367|24383.1|24363.1|24388.4|24368.4|24383.1|24363.1|2
1721222460000|2024-07-17 13:21:00|24394.5|24354.5|24395.6|24355.6|24396.6|24356.6|24394.5|24354.5|4
1721222480000|2024-07-17 13:21:20|24387|24367|24384.1|24364.1|24387|24367|24384.1|24364.1|1
1721222490000|2024-07-17 13:21:30|24379.1|24359.1|24377.7|24357.7|24379.1|24359.1|24377.7|24357.7|1
1721222500000|2024-07-17 13:21:40|24375.2|24355.2|24373.1|24353.1|24375.2|24355.2|24373.1|24353.1|0
1721222510000|2024-07-17 13:21:50|24370.2|24350.2|24370.2|24350.2|24370.2|24350.2|24370.2|24350.2|0
1721222520000|2024-07-17 13:22:00|||||||||7
1721222530000|2024-07-17 13:22:10|24369.1|24349.1|24369.9|24329.9|24369.9|24349.1|24361.3|24329.9|27
1721222540000|2024-07-17 13:22:20|24361.3|24341.3|24344.1|24324.1|24369.9|24341.3|24344.1|24324.1|5
1721222550000|2024-07-17 13:22:30|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|0
1721222560000|2024-07-17 13:22:40|24336.6|24316.6|24341.6|24321.6|24346.6|24326.6|24336.6|24316.6|16
1721222570000|2024-07-17 13:22:50|24340.6|24320.6|24346.6|24326.6|24348.1|24328.1|24340.6|24320.6|10
1721222580000|2024-07-17 13:23:00|24344.1|24324.1|24351.6|24331.6|24356.6|24336.6|24341.6|24321.6|18
1721222590000|2024-07-17 13:23:10|24350.2|24330.2|24341.6|24321.6|24350.6|24330.6|24341.6|24321.6|3
1721222600000|2024-07-17 13:23:20|24336.6|24316.6|24327.7|24307.7|24336.6|24316.6|24327.7|24307.7|9
1721222610000|2024-07-17 13:23:30|24326.6|24306.6|24330.6|24310.6|24330.6|24310.6|24326.6|24306.6|1
1721222630000|2024-07-17 13:23:50|24331.6|24311.6|24334.1|24314.1|24334.1|24314.1|24331.6|24311.6|4
1721222640000|2024-07-17 13:24:00|24332.7|24312.7|24336.6|24316.6|24336.6|24316.6|24332.7|24312.7|2
1721222650000|2024-07-17 13:24:10|24339.1|24319.1|24339.1|24319.1|24339.1|24319.1|24339.1|24319.1|14
1721222660000|2024-07-17 13:24:20|24337.7|24317.7|24333.1|24313.1|24337.7|24317.7|24331.6|24311.6|2
1721222670000|2024-07-17 13:24:30|24334.1|24314.1|24324.1|24304.1|24334.1|24314.1|24324.1|24304.1|2
1721222680000|2024-07-17 13:24:40|24329.1|24309.1|24341.6|24301.6|24341.6|24309.1|24329.1|24301.6|3
1721222690000|2024-07-17 13:24:50|24329.1|24309.1|24326.6|24306.6|24329.1|24309.1|24326.6|24306.6|6
1721222700000|2024-07-17 13:25:00|24325.6|24305.6|24329.1|24309.1|24331.6|24311.6|24325.6|24305.6|9
1721222710000|2024-07-17 13:25:10|||||||||1
1721222720000|2024-07-17 13:25:20|24330.6|24310.6|24334.5|24314.5|24334.5|24314.5|24330.6|24310.6|0
1721222730000|2024-07-17 13:25:30|24332|24312|24329.1|24309.1|24345.6|24315.6|24329.1|24305.6|4
1721222740000|2024-07-17 13:25:40|24330.6|24310.6|24330.2|24310.2|24331.6|24311.6|24327.7|24307.7|0
1721222750000|2024-07-17 13:25:50|24328.8|24308.8|24327.7|24307.7|24328.8|24308.8|24327.7|24307.7|0
1721222760000|2024-07-17 13:26:00|24330.6|24310.6|24329.1|24309.1|24332.7|24312.7|24329.1|24309.1|3
1721222770000|2024-07-17 13:26:10|24327.7|24307.7|24331.6|24311.6|24331.6|24311.6|24327.7|24307.7|0
1721222780000|2024-07-17 13:26:20|24330.2|24310.2|24332.7|24312.7|24334.1|24314.1|24329.1|24309.1|0
1721222790000|2024-07-17 13:26:30|24331.6|24311.6|24331.6|24311.6|24331.6|24311.6|24331.6|24311.6|0
1721222800000|2024-07-17 13:26:40|||||||||1
1721222820000|2024-07-17 13:27:00|24334.1|24314.1|24331.6|24311.6|24334.1|24314.1|24329.1|24309.1|1
1721222830000|2024-07-17 13:27:10|24339.5|24319.5|24348.4|24328.4|24348.4|24328.4|24339.5|24319.5|11
1721222840000|2024-07-17 13:27:20|24344.5|24324.5|24357.7|24337.7|24357.7|24337.7|24344.5|24324.5|33
1721222850000|2024-07-17 13:27:30|24356.3|24336.3|24358|24338|24358|24338|24355.2|24335.2|8
1721222860000|2024-07-17 13:27:40|24360.2|24340.2|24354.1|24334.1|24364.5|24344.5|24354.1|24334.1|68
1721222870000|2024-07-17 13:27:50|24353|24333|24350.5|24330.5|24353|24333|24350.5|24330.5|2
1721222880000|2024-07-17 13:28:00|24349.1|24329.1|24347.7|24327.7|24349.1|24329.1|24347.7|24327.7|5
1721222890000|2024-07-17 13:28:10|||||||||1
1721222900000|2024-07-17 13:28:20|24349.1|24329.1|24347.7|24327.7|24349.1|24329.1|24347.7|24327.7|1
1721222910000|2024-07-17 13:28:30|24349.1|24329.1|24349.1|24329.1|24349.1|24329.1|24349.1|24329.1|3
1721222920000|2024-07-17 13:28:40|24345.2|24325.2|24345.2|24325.2|24345.2|24325.2|24345.2|24325.2|3
1721222930000|2024-07-17 13:28:50|24342.4|24322.4|24343.8|24323.8|24343.8|24323.8|24341.3|24321.3|6
1721222940000|2024-07-17 13:29:00|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|24339.1|24319.1|3
1721222960000|2024-07-17 13:29:20|24338.8|24318.8|24341.6|24321.6|24341.6|24321.6|24337.7|24317.7|4
1721222970000|2024-07-17 13:29:30|24340.2|24320.2|24337.7|24317.7|24340.2|24320.2|24337.7|24317.7|1
1721222980000|2024-07-17 13:29:40|24336.3|24316.3|24331.6|24311.6|24336.6|24316.6|24331.6|24311.6|2
1721222990000|2024-07-17 13:29:50|24334.1|24314.1|24334.1|24314.1|24334.1|24314.1|24334.1|24314.1|1
1721223000000|2024-07-17 13:30:00|24331.6|24311.6|24331.6|24311.6|24331.6|24311.6|24331.6|24311.6|8
1721223010000|2024-07-17 13:30:10|24330.2|24310.2|24330.2|24310.2|24330.2|24310.2|24330.2|24310.2|3
1721223030000|2024-07-17 13:30:30|24331.6|24311.6|24328|24308|24331.6|24311.6|24326.6|24306.6|1
1721223040000|2024-07-17 13:30:40|24326.6|24306.6|24329.1|24309.1|24329.1|24309.1|24326.6|24306.6|0
1721223050000|2024-07-17 13:30:50|24327.7|24307.7|24316.3|24296.3|24329.1|24309.1|24316.3|24296.3|33
1721223060000|2024-07-17 13:31:00|24300|24280|24292.1|24272.1|24300|24280|24292.1|24272.1|23
1721223070000|2024-07-17 13:31:10|24293.5|24273.5|24271.6|24251.6|24294.6|24274.6|24271.6|24251.6|10
1721223080000|2024-07-17 13:31:20|24273|24253|24278|24258|24279.1|24259.1|24273|24253|3
1721223090000|2024-07-17 13:31:30|24279.1|24259.1|24289.4|24269.4|24289.4|24269.4|24279.1|24259.1|0
1721223100000|2024-07-17 13:31:40|24289.1|24269.1|24296.6|24276.6|24296.6|24276.6|24289.1|24269.1|3
1721223110000|2024-07-17 13:31:50|||||||||1
1721223120000|2024-07-17 13:32:00|24303.8|24263.8|24267.7|24247.7|24303.8|24265.2|24267.7|24247.7|14
1721223130000|2024-07-17 13:32:10|24266.6|24246.6|24265.2|24245.2|24266.6|24246.6|24261.6|24241.6|87
1721223140000|2024-07-17 13:32:20|24268|24248|24268|24248|24269.1|24249.1|24263.8|24243.8|14
1721223150000|2024-07-17 13:32:30|24269.1|24249.1|24271.6|24251.6|24273|24253|24266.6|24246.6|7
1721223160000|2024-07-17 13:32:40|24270.5|24250.5|24269.1|24249.1|24271.6|24251.6|24269.1|24249.1|286
1721223170000|2024-07-17 13:32:50|24267.7|24247.7|24263.8|24243.8|24267.7|24247.7|24263.8|24243.8|6
1721223180000|2024-07-17 13:33:00|24259.1|24239.1|24259.1|24239.1|24259.1|24239.1|24259.1|24239.1|3
1721223190000|2024-07-17 13:33:10|24263.4|24243.4|24265.5|24245.5|24265.5|24245.5|24263.4|24243.4|6
1721223200000|2024-07-17 13:33:20|24268.4|24248.4|24273.4|24253.4|24273.4|24253.4|24268.4|24248.4|1
1721223210000|2024-07-17 13:33:30|24271.9|24251.9|24266|24246|24275.9|24255.9|24264.6|24244.6|4
1721223220000|2024-07-17 13:33:40|24263.8|24243.8|24268|24248|24268|24248|24263.8|24243.8|6
1721223230000|2024-07-17 13:33:50|24269.1|24249.1|24266.3|24246.3|24269.1|24249.1|24266.3|24246.3|9
1721223240000|2024-07-17 13:34:00|24265.2|24245.2|24266.6|24246.6|24266.6|24246.6|24265.2|24245.2|1
1721223250000|2024-07-17 13:34:10|24269.4|24249.4|24266.6|24246.6|24276.6|24256.6|24266.6|24246.6|8
1721223270000|2024-07-17 13:34:30|24269.4|24249.4|24273.4|24253.4|24273.4|24253.4|24269.4|24249.4|5
1721223280000|2024-07-17 13:34:40|24273|24253|24266.6|24246.6|24274.4|24254.4|24266.6|24246.6|1
1721223290000|2024-07-17 13:34:50|24267.7|24247.7|24273.4|24253.4|24273.4|24253.4|24266.6|24246.6|2
1721223300000|2024-07-17 13:35:00|24276.6|24256.6|24288|24268|24288|24268|24276.6|24256.6|1
1721223310000|2024-07-17 13:35:10|24286.6|24266.6|24300.2|24280.2|24300.2|24280.2|24286.6|24266.6|3
1721223320000|2024-07-17 13:35:20|24302.7|24282.7|24302.7|24282.7|24304.1|24284.1|24302.7|24282.7|2
1721223330000|2024-07-17 13:35:30|24306.6|24286.6|24302.7|24282.7|24308|24288|24302.7|24282.7|9
1721223340000|2024-07-17 13:35:40|24299.9|24279.9|24301.6|24281.6|24301.6|24281.6|24297.7|24277.7|1
1721223350000|2024-07-17 13:35:50|24303|24283|24305.5|24285.5|24305.5|24285.5|24299.1|24279.1|2
1721223360000|2024-07-17 13:36:00|24306.6|24286.6|24301.6|24281.6|24306.6|24286.6|24301.6|24281.6|3
1721223370000|2024-07-17 13:36:10|24300.2|24280.2|24301.6|24281.6|24301.6|24281.6|24296.6|24276.6|5
1721223380000|2024-07-17 13:36:20|24303|24283|24301.6|24281.6|24304.1|24284.1|24301.6|24281.6|1
1721223390000|2024-07-17 13:36:30|24305.5|24285.5|24306.6|24286.6|24306.6|24286.6|24304.1|24284.1|0
1721223400000|2024-07-17 13:36:40|24305.2|24285.2|24306.6|24286.6|24306.6|24286.6|24304.1|24284.1|4
1721223410000|2024-07-17 13:36:50|24308|24288|24308|24288|24308|24288|24308|24288|2
1721223420000|2024-07-17 13:37:00|24306.6|24286.6|24311.6|24291.6|24311.6|24291.6|24306.6|24286.6|4
1721223430000|2024-07-17 13:37:10|24308.8|24288.8|24310.2|24290.2|24311.6|24291.6|24308.8|24288.8|2
1721223440000|2024-07-17 13:37:20|24309.1|24289.1|24324.4|24284.4|24324.4|24293|24309.1|24284.4|5
1721223450000|2024-07-17 13:37:30|24313|24293|24324.4|24304.4|24324.4|24304.4|24313|24284.4|1
1721223460000|2024-07-17 13:37:40|24326.9|24306.9|24335.8|24315.8|24335.8|24315.8|24326.9|24306.9|13
1721223470000|2024-07-17 13:37:50|24337.3|24317.3|24338|24318|24338.3|24318.3|24336.9|24316.9|3
1721223480000|2024-07-17 13:38:00|24346.6|24306.6|24345.5|24305.5|24346.6|24306.6|24345.5|24305.5|1
1721223490000|2024-07-17 13:38:10|24339.1|24319.1|24351.6|24331.6|24352.7|24332.7|24339.1|24319.1|6
1721223500000|2024-07-17 13:38:20|24349.1|24329.1|24335.2|24315.2|24349.1|24329.1|24335.2|24315.2|7
1721223510000|2024-07-17 13:38:30|24333|24313|24310.5|24290.5|24333|24313|24309.1|24289.1|5
1721223520000|2024-07-17 13:38:40|24311.6|24291.6|24311.6|24291.6|24311.6|24291.6|24311.6|24291.6|0
1721223530000|2024-07-17 13:38:50|24313|24293|24316.6|24296.6|24316.6|24296.6|24313|24293|0
1721223540000|2024-07-17 13:39:00|24319.4|24299.4|24324.1|24304.1|24324.1|24304.1|24319.4|24299.4|4
1721223550000|2024-07-17 13:39:10|24322.7|24302.7|24324.1|24304.1|24324.1|24304.1|24322.7|24302.7|2
1721223570000|2024-07-17 13:39:30|||||||||1
1721223580000|2024-07-17 13:39:40|24323|24303|24324.1|24304.1|24324.1|24304.1|24321.6|24301.6|11
1721223590000|2024-07-17 13:39:50|24319.1|24299.1|24319.1|24299.1|24321.6|24301.6|24319.1|24299.1|2
1721223600000|2024-07-17 13:40:00|24321.6|24301.6|24301.6|24281.6|24321.6|24301.6|24301.6|24281.6|8
1721223610000|2024-07-17 13:40:10|24300.2|24280.2|24297.7|24277.7|24301.6|24281.6|24296.6|24276.6|2
1721223620000|2024-07-17 13:40:20|24299.1|24279.1|24290.5|24270.5|24299.1|24279.1|24285.2|24265.2|9
1721223630000|2024-07-17 13:40:30|24293|24273|24289.1|24269.1|24293|24273|24289.1|24269.1|4
1721223640000|2024-07-17 13:40:40|24286.3|24266.3|24284.1|24264.1|24286.3|24266.3|24284.1|24264.1|3
1721223650000|2024-07-17 13:40:50|24294|24274|24304.1|24284.1|24304.1|24284.1|24294|24274|26
1721223660000|2024-07-17 13:41:00|24315.4|24295.4|24324.1|24304.1|24326.6|24306.6|24315.4|24295.4|6
1721223670000|2024-07-17 13:41:10|24326.6|24306.6|24326.6|24306.6|24326.6|24306.6|24326.6|24306.6|1
1721223680000|2024-07-17 13:41:20|24328|24308|24329.1|24309.1|24329.1|24309.1|24326.6|24306.6|2
1721223690000|2024-07-17 13:41:30|24330.5|24310.5|24331.6|24311.6|24331.6|24311.6|24330.5|24310.5|7
1721223700000|2024-07-17 13:41:40|24330.2|24310.2|24325.5|24305.5|24330.2|24310.2|24325.5|24305.5|5
1721223710000|2024-07-17 13:41:50|24323|24303|24323|24303|24323|24303|24323|24303|1
1721223720000|2024-07-17 13:42:00|24321.9|24301.9|24320.5|24300.5|24321.9|24301.9|24320.5|24300.5|1
1721223730000|2024-07-17 13:42:10|24321.6|24301.6|24344.1|24324.1|24346.6|24326.6|24321.6|24301.6|3
1721223740000|2024-07-17 13:42:20|24349.1|24329.1|24349.1|24329.1|24349.1|24329.1|24349.1|24329.1|2
1721223750000|2024-07-17 13:42:30|24350.5|24330.5|24348.8|24328.8|24351.6|24331.6|24348.8|24328.8|2
1721223760000|2024-07-17 13:42:40|24346.6|24326.6|24344.1|24324.1|24349.1|24329.1|24344.1|24324.1|5
1721223770000|2024-07-17 13:42:50|24345.5|24325.5|24345.5|24325.5|24345.5|24325.5|24345.5|24325.5|2
1721223780000|2024-07-17 13:43:00|24346.6|24326.6|24346.6|24326.6|24351.6|24331.6|24346.6|24326.6|8
1721223790000|2024-07-17 13:43:10|24344.1|24324.1|24349.1|24329.1|24349.1|24329.1|24344.1|24324.1|15
1721223800000|2024-07-17 13:43:20|24351.6|24331.6|24351.6|24331.6|24351.6|24331.6|24351.6|24331.6|3
1721223810000|2024-07-17 13:43:30|24350.2|24330.2|24349.1|24329.1|24350.2|24330.2|24349.1|24329.1|1
1721223820000|2024-07-17 13:43:40|24350.5|24330.5|24350.5|24330.5|24350.5|24330.5|24350.5|24330.5|1
1721223830000|2024-07-17 13:43:50|24350.2|24330.2|24349.1|24329.1|24350.2|24330.2|24349.1|24329.1|5
1721223840000|2024-07-17 13:44:00|24346.6|24326.6|24345.5|24325.5|24346.6|24326.6|24344.1|24324.1|2
1721223850000|2024-07-17 13:44:10|24344.1|24324.1|24344.1|24324.1|24344.1|24324.1|24344.1|24324.1|2
1721223860000|2024-07-17 13:44:20|24342.7|24322.7|24346.6|24326.6|24346.6|24326.6|24341.6|24321.6|9
1721223870000|2024-07-17 13:44:30|24345.2|24325.2|24343|24323|24345.2|24325.2|24343|24323|2
1721223880000|2024-07-17 13:44:40|24346.6|24326.6|24344.1|24324.1|24346.6|24326.6|24344.1|24324.1|1
1721223890000|2024-07-17 13:44:50|24346.6|24326.6|24362.7|24342.7|24366.9|24346.9|24346.6|24326.6|14
1721223900000|2024-07-17 13:45:00|24364.1|24344.1|24394.1|24374.1|24395.2|24375.2|24364.1|24344.1|15
1721223910000|2024-07-17 13:45:10|24395.5|24375.5|24409.1|24389.1|24409.1|24389.1|24387.7|24367.7|15
1721223920000|2024-07-17 13:45:20|24407.7|24387.7|24409.1|24389.1|24409.1|24389.1|24407.7|24387.7|7
1721223930000|2024-07-17 13:45:30|24407.7|24387.7|24414.1|24394.1|24414.1|24394.1|24407.7|24387.7|8
1721223940000|2024-07-17 13:45:40|24411.6|24391.6|24403|24383|24413|24393|24401.6|24381.6|4
1721223950000|2024-07-17 13:45:50|24402.7|24382.7|24401.6|24381.6|24402.7|24382.7|24396.6|24376.6|14
1721223960000|2024-07-17 13:46:00|24400.5|24380.5|24396.6|24376.6|24400.5|24380.5|24394.1|24374.1|7
1721223970000|2024-07-17 13:46:10|24394.1|24374.1|24394.1|24374.1|24394.1|24374.1|24394.1|24374.1|3
1721223980000|2024-07-17 13:46:20|||||||||9
1721223990000|2024-07-17 13:46:30|24392.7|24372.7|24394.1|24374.1|24394.1|24374.1|24391.6|24371.6|32
1721224000000|2024-07-17 13:46:40|24396.6|24376.6|24405.5|24385.5|24405.5|24385.5|24396.6|24376.6|9
1721224010000|2024-07-17 13:46:50|24406.6|24386.6|24400.5|24380.5|24406.6|24386.6|24398|24378|2
1721224020000|2024-07-17 13:47:00|24403|24383|24399.1|24379.1|24403|24383|24399.1|24379.1|12
1721224030000|2024-07-17 13:47:10|24397.7|24377.7|24399.1|24379.1|24399.1|24379.1|24396.6|24376.6|0
1721224040000|2024-07-17 13:47:20|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|24
1721224050000|2024-07-17 13:47:30|24414.1|24394.1|24414.1|24394.1|24414.1|24394.1|24414.1|24394.1|2
1721224060000|2024-07-17 13:47:40|24415.5|24395.5|24415.5|24395.5|24416.6|24396.6|24415.5|24395.5|7
1721224070000|2024-07-17 13:47:50|24414.1|24394.1|24409.1|24389.1|24414.1|24394.1|24409.1|24389.1|2
1721224080000|2024-07-17 13:48:00|24406.3|24386.3|24401.6|24381.6|24406.3|24386.3|24399.1|24379.1|4
1721224090000|2024-07-17 13:48:10|24398.8|24378.8|24369.1|24349.1|24398.8|24378.8|24369.1|24349.1|15
1721224100000|2024-07-17 13:48:20|24363.5|24343.5|24341.6|24321.6|24363.5|24343.5|24339.1|24318.8|7
1721224110000|2024-07-17 13:48:30|24340.2|24320.2|24336.6|24316.6|24341.6|24321.6|24336.6|24316.6|1
1721224120000|2024-07-17 13:48:40|24341.6|24321.6|24345.5|24325.5|24345.5|24325.5|24341.6|24321.6|5
1721224130000|2024-07-17 13:48:50|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|24345.2|24325.2|1
1721224140000|2024-07-17 13:49:00|24344.1|24324.1|24344.1|24324.1|24346.6|24326.6|24344.1|24324.1|11
1721224150000|2024-07-17 13:49:10|24334.1|24314.1|24331.6|24311.6|24334.1|24314.1|24330.2|24310.2|1
1721224160000|2024-07-17 13:49:20|24333|24313|24334.1|24314.1|24334.1|24314.1|24333|24313|3
1721224170000|2024-07-17 13:49:30|24336.9|24316.9|24339.1|24319.1|24339.1|24319.1|24336.9|24316.9|6
1721224180000|2024-07-17 13:49:40|24338|24318|24336.6|24316.6|24338|24318|24334.1|24314.1|6
1721224190000|2024-07-17 13:49:50|24338|24318|24331.6|24311.6|24343|24323|24331.6|24311.6|10
1721224200000|2024-07-17 13:50:00|24334.1|24314.1|24336.6|24316.6|24336.6|24316.6|24334.1|24314.1|3
1721224210000|2024-07-17 13:50:10|||||||||1
1721224220000|2024-07-17 13:50:20|24338|24318|24349.1|24329.1|24349.1|24329.1|24338|24318|5
1721224230000|2024-07-17 13:50:30|||||||||1
1721224240000|2024-07-17 13:50:40|24357.7|24317.7|24330.2|24310.2|24357.7|24321.3|24330.2|24310.2|4
1721224250000|2024-07-17 13:50:50|24331.6|24311.6|24328.8|24308.8|24332.7|24312.7|24328.8|24308.8|0
1721224260000|2024-07-17 13:51:00|24330.2|24310.2|24329.1|24309.1|24330.2|24310.2|24329.1|24309.1|5
1721224280000|2024-07-17 13:51:20|24330.5|24310.5|24336.6|24316.6|24336.6|24316.6|24330.2|24310.2|5
1721224310000|2024-07-17 13:51:50|24338|24318|24341.6|24321.6|24341.6|24321.6|24338|24318|3
1721224320000|2024-07-17 13:52:00|24345.8|24325.8|24355.5|24335.5|24355.5|24335.5|24345.8|24325.8|11
1721224330000|2024-07-17 13:52:10|24359.1|24339.1|24359.1|24339.1|24360.5|24340.5|24359.1|24339.1|1
1721224340000|2024-07-17 13:52:20|24358|24338|24344.1|24324.1|24358|24338|24344.1|24324.1|4
1721224350000|2024-07-17 13:52:30|24346.6|24326.6|24339.1|24319.1|24346.6|24326.6|24339.1|24319.1|4
1721224360000|2024-07-17 13:52:40|24334.9|24314.9|24326.6|24306.6|24334.9|24314.9|24324.1|24304.1|0
1721224370000|2024-07-17 13:52:50|24323.8|24303.8|24326.6|24306.6|24326.6|24306.6|24321.6|24301.6|2
1721224380000|2024-07-17 13:53:00|24328|24308|24337.4|24317.4|24337.4|24317.4|24328|24308|4
1721224390000|2024-07-17 13:53:10|24343|24323|24344.1|24324.1|24344.1|24324.1|24343|24323|1
1721224400000|2024-07-17 13:53:20|24345.5|24325.5|24346.6|24326.6|24346.6|24326.6|24345.5|24325.5|0
1721224410000|2024-07-17 13:53:30|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|1
1721224420000|2024-07-17 13:53:40|24336.6|24316.6|24336.6|24316.6|24336.6|24316.6|24336.6|24316.6|0
1721224430000|2024-07-17 13:53:50|24331.6|24311.6|24330.5|24310.5|24331.6|24311.6|24329.1|24309.1|2
1721224440000|2024-07-17 13:54:00|24331.6|24311.6|24329.1|24309.1|24331.6|24311.6|24329.1|24309.1|3
1721224450000|2024-07-17 13:54:10|24326.3|24306.3|24324.1|24304.1|24326.3|24306.3|24324.1|24304.1|0
1721224460000|2024-07-17 13:54:20|24321.6|24301.6|24324.1|24304.1|24324.1|24304.1|24321.6|24301.6|0
1721224470000|2024-07-17 13:54:30|24321.6|24301.6|24321.6|24301.6|24323|24303|24321.6|24301.6|1
1721224480000|2024-07-17 13:54:40|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|1
1721224490000|2024-07-17 13:54:50|24325.5|24305.5|24326.6|24306.6|24326.6|24306.6|24325.5|24305.5|1
1721224500000|2024-07-17 13:55:00|24325.2|24305.2|24320.5|24300.5|24326.6|24306.6|24320.2|24300.2|9
1721224510000|2024-07-17 13:55:10|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|0
1721224520000|2024-07-17 13:55:20|24319.1|24299.1|24324.1|24304.1|24324.1|24304.1|24319.1|24299.1|3
1721224530000|2024-07-17 13:55:30|24325.5|24305.5|24334.1|24314.1|24337.7|24317.7|24325.5|24305.5|9
1721224540000|2024-07-17 13:55:40|24326.6|24306.6|24319.1|24299.1|24326.6|24306.6|24319.1|24299.1|2
1721224550000|2024-07-17 13:55:50|||||||||1
1721224560000|2024-07-17 13:56:00|24320.5|24300.5|24321.6|24301.6|24321.6|24301.6|24320.5|24300.5|5
1721224570000|2024-07-17 13:56:10|24320.2|24300.2|24321.6|24301.6|24321.6|24301.6|24319.1|24299.1|2
1721224580000|2024-07-17 13:56:20|24320.2|24300.2|24319.1|24299.1|24321.6|24301.6|24319.1|24299.1|0
1721224590000|2024-07-17 13:56:30|24321.6|24301.6|24319.1|24299.1|24321.6|24301.6|24319.1|24299.1|0
1721224600000|2024-07-17 13:56:40|24321.6|24301.6|24324.1|24304.1|24324.1|24304.1|24319.1|24299.1|6
1721224610000|2024-07-17 13:56:50|24328.3|24308.3|24331.6|24311.6|24336.6|24316.6|24328.3|24308.3|8
1721224620000|2024-07-17 13:57:00|||||||||2
1721224630000|2024-07-17 13:57:10|24334.1|24314.1|24331.6|24311.6|24334.1|24314.1|24331.6|24311.6|3
1721224640000|2024-07-17 13:57:20|24334.1|24314.1|24339.1|24319.1|24339.1|24319.1|24334.1|24314.1|0
1721224650000|2024-07-17 13:57:30|24336.6|24316.6|24335.2|24315.2|24336.6|24316.6|24335.2|24315.2|2
1721224660000|2024-07-17 13:57:40|24329.1|24309.1|24329.1|24309.1|24329.1|24309.1|24329.1|24309.1|1
1721224680000|2024-07-17 13:58:00|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|5
1721224690000|2024-07-17 13:58:10|24322.7|24302.7|24321.6|24301.6|24323|24303|24321.6|24301.6|0
1721224700000|2024-07-17 13:58:20|24324.1|24304.1|24317.7|24297.7|24324.1|24304.1|24317.7|24297.7|2
1721224710000|2024-07-17 13:58:30|24316.6|24296.6|24316.6|24296.6|24316.6|24296.6|24316.6|24296.6|2
1721224730000|2024-07-17 13:58:50|24308.4|24288.4|24304.1|24284.1|24308.4|24288.4|24304.1|24284.1|30
1721224740000|2024-07-17 13:59:00|24296.6|24276.6|24294.1|24274.1|24296.6|24276.6|24291.6|24271.6|27
1721224750000|2024-07-17 13:59:10|24295.5|24275.5|24291.6|24271.6|24296.6|24276.6|24291.6|24271.6|2
1721224760000|2024-07-17 13:59:20|24293|24273|24294.1|24274.1|24294.1|24274.1|24291.6|24271.6|52
1721224770000|2024-07-17 13:59:30|||||||||1
1721224790000|2024-07-17 13:59:50|24292.7|24272.7|24291.6|24271.6|24292.7|24272.7|24291.6|24271.6|3
1721224800000|2024-07-17 14:00:00|24289.1|24269.1|24286.6|24266.6|24289.1|24269.1|24284.1|24264.1|7
1721224820000|2024-07-17 14:00:20|24288|24268|24289.1|24269.1|24289.1|24269.1|24288|24268|0
1721224830000|2024-07-17 14:00:30|24287.7|24267.7|24284.1|24264.1|24287.7|24267.7|24284.1|24264.1|2
1721224840000|2024-07-17 14:00:40|24289.1|24269.1|24287.7|24267.7|24289.1|24269.1|24287.7|24267.7|2
1721224850000|2024-07-17 14:00:50|24285.2|24265.2|24284.1|24264.1|24285.2|24265.2|24281.6|24261.6|12
1721224860000|2024-07-17 14:01:00|||||||||2
1721224870000|2024-07-17 14:01:10|24282.7|24262.7|24286.6|24266.6|24286.6|24266.6|24281.3|24261.3|6
1721224880000|2024-07-17 14:01:20|24289.1|24269.1|24284.1|24264.1|24289.1|24269.1|24284.1|24264.1|3
1721224890000|2024-07-17 14:01:30|||||||||1
1721224900000|2024-07-17 14:01:40|24289.1|24269.1|24290.5|24270.5|24290.5|24270.5|24289.1|24269.1|2
1721224910000|2024-07-17 14:01:50|24294.4|24274.4|24293|24273|24294.4|24274.4|24293|24273|2
1721224920000|2024-07-17 14:02:00|24295.8|24275.8|24290.2|24270.2|24296.9|24276.9|24290.2|24270.2|5
1721224930000|2024-07-17 14:02:10|24291.6|24271.6|24294.4|24274.4|24294.4|24274.4|24291.6|24271.6|11
1721224940000|2024-07-17 14:02:20|24293|24273|24289.1|24269.1|24294.4|24274.4|24289.1|24269.1|2
1721224950000|2024-07-17 14:02:30|24287.7|24267.7|24291.6|24271.6|24291.6|24271.6|24284.8|24264.8|280
1721224960000|2024-07-17 14:02:40|24293|24273|24293|24273|24293|24273|24293|24273|11
1721224970000|2024-07-17 14:02:50|24294.4|24274.4|24295.5|24275.5|24295.5|24275.5|24294.1|24274.1|41
1721224980000|2024-07-17 14:03:00|24296.9|24276.9|24294.4|24274.4|24296.9|24276.9|24294.4|24274.4|3
1721224990000|2024-07-17 14:03:10|||||||||1
1721225000000|2024-07-17 14:03:20|24295.8|24275.8|24296.9|24276.9|24296.9|24276.9|24295.8|24275.8|1
1721225010000|2024-07-17 14:03:30|24291.9|24271.9|24287.7|24267.7|24291.9|24271.9|24287.7|24267.7|5
1721225020000|2024-07-17 14:03:40|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|1
1721225030000|2024-07-17 14:03:50|24285.2|24265.2|24285.2|24265.2|24285.2|24265.2|24285.2|24265.2|1
1721225040000|2024-07-17 14:04:00|24278.8|24258.8|24278.8|24258.8|24278.8|24258.8|24278.8|24258.8|4
1721225050000|2024-07-17 14:04:10|24277.7|24257.7|24276.6|24256.6|24279.1|24259.1|24275.5|24255.5|4
1721225060000|2024-07-17 14:04:20|24275.5|24255.5|24274.1|24254.1|24275.5|24255.5|24274.1|24254.1|3
1721225070000|2024-07-17 14:04:30|24270.2|24250.2|24260.2|24240.2|24270.2|24250.2|24258.8|24238.8|13
1721225080000|2024-07-17 14:04:40|24261.3|24241.3|24259.1|24239.1|24261.6|24241.6|24259.1|24239.1|11
1721225090000|2024-07-17 14:04:50|24257.7|24237.7|24259.1|24239.1|24261.6|24241.6|24257.7|24237.7|3
1721225100000|2024-07-17 14:05:00|24260.5|24240.5|24268.3|24248.3|24268.3|24248.3|24260.5|24240.5|5
1721225110000|2024-07-17 14:05:10|24270.8|24250.8|24286.6|24266.6|24286.6|24266.6|24270.8|24250.8|2
1721225130000|2024-07-17 14:05:30|||||||||2
1721225140000|2024-07-17 14:05:40|24288|24268|24286.6|24266.6|24288|24268|24286.6|24266.6|2
1721225150000|2024-07-17 14:05:50|24285.2|24265.2|24271.6|24251.6|24285.2|24265.2|24271.6|24251.6|3
1721225160000|2024-07-17 14:06:00|24270.2|24250.2|24265.2|24245.2|24270.2|24250.2|24265.2|24245.2|6
1721225170000|2024-07-17 14:06:10|24263.7|24243.7|24265.2|24245.2|24265.2|24245.2|24263.7|24243.7|0
1721225180000|2024-07-17 14:06:20|24266.6|24246.6|24284.1|24264.1|24284.1|24264.1|24266.6|24246.6|51
1721225190000|2024-07-17 14:06:30|24290.5|24270.5|24289.1|24269.1|24291.6|24271.6|24289.1|24269.1|4
1721225200000|2024-07-17 14:06:40|24290.5|24270.5|24291.6|24271.6|24293|24273|24290.5|24270.5|17
1721225210000|2024-07-17 14:06:50|24290.5|24270.5|24291.9|24271.9|24291.9|24271.9|24288|24268|3
1721225220000|2024-07-17 14:07:00|24295.5|24275.5|24315.8|24295.8|24315.8|24295.8|24295.5|24275.5|2
1721225240000|2024-07-17 14:07:20|24319.4|24299.4|24340.8|24320.8|24340.8|24320.8|24319.4|24299.4|10
1721225250000|2024-07-17 14:07:30|24339.4|24319.4|24339.4|24319.4|24339.4|24319.4|24339.4|24319.4|2
1721225260000|2024-07-17 14:07:40|24340.8|24320.8|24341.9|24321.9|24341.9|24321.9|24340.8|24320.8|4
1721225270000|2024-07-17 14:07:50|24343.3|24323.3|24361.1|24341.1|24361.1|24341.1|24343.3|24323.3|11
1721225280000|2024-07-17 14:08:00|24365.8|24345.8|24356.9|24336.9|24365.8|24345.8|24356.9|24336.9|5
1721225290000|2024-07-17 14:08:10|24355.5|24335.5|24354.4|24334.4|24355.5|24335.5|24354.4|24334.4|2
1721225310000|2024-07-17 14:08:30|24351.6|24331.6|24350.8|24330.8|24351.6|24331.6|24350.8|24330.8|1
1721225320000|2024-07-17 14:08:40|24351.9|24331.9|24380.8|24360.8|24380.8|24360.8|24351.9|24331.9|39
1721225330000|2024-07-17 14:08:50|24381.9|24361.9|24381.9|24361.9|24381.9|24361.9|24381.9|24361.9|2
1721225340000|2024-07-17 14:09:00|24379.1|24359.1|24376.9|24356.9|24379.1|24359.1|24376.9|24356.9|7
1721225350000|2024-07-17 14:09:10|24374.4|24354.4|24374.4|24354.4|24374.4|24354.4|24374.4|24354.4|1
1721225360000|2024-07-17 14:09:20|24368.7|24348.7|24366.9|24346.9|24369.4|24349.4|24364.4|24344.4|16
1721225370000|2024-07-17 14:09:30|24368.3|24348.3|24370.8|24350.8|24370.8|24350.8|24368.3|24348.3|9
1721225380000|2024-07-17 14:09:40|24373.3|24353.3|24366.6|24346.6|24379.4|24359.4|24366.6|24346.6|8
1721225390000|2024-07-17 14:09:50|24365.2|24345.2|24358.7|24318.7|24365.2|24345.2|24358.7|24318.7|2
1721225400000|2024-07-17 14:10:00|24356.6|24316.6|24336.2|24316.2|24356.6|24320.2|24336.2|24316.2|1
1721225410000|2024-07-17 14:10:10|24334.1|24314.1|24331.6|24311.6|24334.1|24314.1|24331.6|24311.6|1
1721225420000|2024-07-17 14:10:20|24328|24308|24328|24308|24328|24308|24328|24308|6
1721225430000|2024-07-17 14:10:30|24324.8|24304.8|24322.6|24302.6|24324.8|24304.8|24321.6|24301.6|4
1721225440000|2024-07-17 14:10:40|24321.6|24301.6|24321.6|24301.6|24321.6|24301.6|24321.6|24301.6|1
1721225460000|2024-07-17 14:11:00|24320.1|24300.1|24311.6|24291.6|24320.1|24300.1|24311.6|24291.6|7
1721225470000|2024-07-17 14:11:10|24307.3|24287.3|24304.1|24284.1|24307.3|24287.3|24304.1|24284.1|4
1721225490000|2024-07-17 14:11:30|24301.2|24281.2|24287.3|24267.3|24301.2|24281.2|24287.3|24267.3|3
1721225500000|2024-07-17 14:11:40|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|0
1721225510000|2024-07-17 14:11:50|||||||||1
1721225520000|2024-07-17 14:12:00|24282.6|24262.6|24276.6|24256.6|24282.6|24262.6|24276.6|24256.6|5
1721225530000|2024-07-17 14:12:10|24275.1|24255.1|24274.1|24254.1|24275.1|24255.1|24274.1|24254.1|0
1721225540000|2024-07-17 14:12:20|||||||||1
1721225550000|2024-07-17 14:12:30|24276.6|24256.6|24278|24258|24278|24258|24276.6|24256.6|4
1721225560000|2024-07-17 14:12:40|24279.1|24259.1|24280.5|24260.5|24280.5|24260.5|24279.1|24259.1|1
1721225570000|2024-07-17 14:12:50|24279.1|24259.1|24280.5|24260.5|24280.5|24260.5|24279.1|24259.1|0
1721225580000|2024-07-17 14:13:00|24281.9|24261.9|24288|24268|24288|24268|24281.9|24261.9|10
1721225590000|2024-07-17 14:13:10|24286.6|24266.6|24289.1|24269.1|24289.1|24269.1|24286.6|24266.6|1
1721225620000|2024-07-17 14:13:40|24286.6|24266.6|24284.1|24264.1|24286.6|24266.6|24281.6|24261.6|0
1721225630000|2024-07-17 14:13:50|24282.6|24262.6|24281.6|24261.6|24282.6|24262.6|24281.6|24261.6|2
1721225640000|2024-07-17 14:14:00|24283|24263|24284.1|24264.1|24284.1|24264.1|24282.6|24262.6|2
1721225650000|2024-07-17 14:14:10|24282.6|24262.6|24281.6|24261.6|24282.6|24262.6|24281.6|24261.6|0
1721225660000|2024-07-17 14:14:20|24279.1|24259.1|24281.6|24261.6|24284.1|24264.1|24279.1|24259.1|5
1721225670000|2024-07-17 14:14:30|||||||||1
1721225680000|2024-07-17 14:14:40|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|1
1721225690000|2024-07-17 14:14:50|24285.5|24265.5|24288|24268|24288.3|24268.3|24285.5|24265.5|0
1721225700000|2024-07-17 14:15:00|24289.4|24269.4|24293|24273|24293|24273|24289.4|24269.4|2
1721225710000|2024-07-17 14:15:10|24289|24269|24289|24269|24289|24269|24289|24269|2
1721225720000|2024-07-17 14:15:20|24287.6|24267.6|24289|24269|24289|24269|24286.5|24266.5|3
1721225740000|2024-07-17 14:15:40|24291.9|24271.9|24297.6|24277.6|24300.5|24280.5|24291.9|24271.9|13
1721225750000|2024-07-17 14:15:50|24294|24274|24294|24274|24294|24274|24294|24274|45
1721225760000|2024-07-17 14:16:00|24298|24278|24300.8|24280.8|24300.8|24280.8|24298|24278|3
1721225770000|2024-07-17 14:16:10|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|0
1721225780000|2024-07-17 14:16:20|24296.9|24276.9|24296.5|24276.5|24296.9|24276.9|24294|24274|1
1721225800000|2024-07-17 14:16:40|24295.1|24275.1|24294|24274|24296.5|24276.5|24294|24274|0
1721225810000|2024-07-17 14:16:50|24295.5|24275.5|24305.8|24285.8|24305.8|24285.8|24295.5|24275.5|4
1721225820000|2024-07-17 14:17:00|24308|24288|24319|24299|24319|24299|24308|24288|2
1721225830000|2024-07-17 14:17:10|24321.5|24301.5|24321.5|24301.5|24321.5|24301.5|24321.5|24301.5|0
1721225840000|2024-07-17 14:17:20|24327.2|24307.2|24333|24313|24333|24313|24327.2|24307.2|4
1721225850000|2024-07-17 14:17:30|24334|24314|24327.6|24307.6|24334|24314|24327.6|24307.6|5
1721225860000|2024-07-17 14:17:40|24323.7|24303.7|24327.6|24307.6|24327.6|24307.6|24323.7|24303.7|0
1721225880000|2024-07-17 14:18:00|||||||||1
1721225900000|2024-07-17 14:18:20|||||||||2
1721225910000|2024-07-17 14:18:30|24329|24309|24329|24309|24331.5|24311.5|24329|24309|2
1721225930000|2024-07-17 14:18:50|24326.2|24306.2|24325.1|24305.1|24326.2|24306.2|24325.1|24305.1|1
1721225940000|2024-07-17 14:19:00|24326.5|24306.5|24325.1|24305.1|24326.5|24306.5|24325.1|24305.1|1
1721225950000|2024-07-17 14:19:10|24326.5|24306.5|24325.1|24305.1|24326.5|24306.5|24325.1|24305.1|0
1721225960000|2024-07-17 14:19:20|24323.7|24303.7|24317.6|24297.6|24323.7|24303.7|24317.6|24297.6|7
1721225970000|2024-07-17 14:19:30|24316.2|24296.2|24310.4|24290.4|24316.2|24296.2|24310.4|24290.4|1
1721225980000|2024-07-17 14:19:40|24311.5|24291.5|24309|24289|24311.5|24291.5|24309|24289|0
1721226000000|2024-07-17 14:20:00|24304|24284|24304|24284|24304|24284|24304|24284|9
1721226010000|2024-07-17 14:20:10|24302.9|24282.9|24296.5|24276.5|24305.4|24285.4|24296.5|24276.5|1
1721226030000|2024-07-17 14:20:30|24293.7|24273.7|24292.3|24272.3|24293.7|24273.7|24292.3|24272.3|4
1721226040000|2024-07-17 14:20:40|24291.2|24271.2|24291.2|24271.2|24291.2|24271.2|24291.2|24271.2|1
1721226050000|2024-07-17 14:20:50|24289.8|24269.8|24289.8|24269.8|24289.8|24269.8|24289.8|24269.8|0
1721226060000|2024-07-17 14:21:00|24288.7|24268.7|24286.5|24266.5|24288.7|24268.7|24285.1|24265.1|26
1721226070000|2024-07-17 14:21:10|24285.1|24265.1|24287.6|24267.6|24289|24269|24285.1|24265.1|0
1721226080000|2024-07-17 14:21:20|24285.1|24265.1|24285.1|24265.1|24285.1|24265.1|24285.1|24265.1|1
1721226100000|2024-07-17 14:21:40|24286.5|24266.5|24299.4|24279.4|24299.4|24279.4|24286.5|24266.5|3
1721226120000|2024-07-17 14:22:00|24301.5|24281.5|24301.5|24281.5|24302.9|24282.9|24301.5|24281.5|5
1721226130000|2024-07-17 14:22:10|24304|24284|24304|24284|24304|24284|24304|24284|5
1721226140000|2024-07-17 14:22:20|24306.9|24286.9|24317.9|24297.9|24318.3|24298.3|24306.9|24286.9|6
1721226150000|2024-07-17 14:22:30|24311.5|24291.5|24308.3|24288.3|24311.5|24291.5|24308.3|24288.3|2
1721226160000|2024-07-17 14:22:40|||||||||2
1721226170000|2024-07-17 14:22:50|24305.4|24285.4|24304|24284|24305.4|24285.4|24304|24284|0
1721226180000|2024-07-17 14:23:00|24299|24279|24289|24269|24299|24279|24289|24269|18
1721226190000|2024-07-17 14:23:10|||||||||2
1721226200000|2024-07-17 14:23:20|||||||||2
1721226220000|2024-07-17 14:23:40|24290.8|24270.8|24292.9|24272.9|24292.9|24272.9|24290.8|24270.8|2
1721226230000|2024-07-17 14:23:50|24291.5|24271.5|24290.4|24270.4|24291.5|24271.5|24290.4|24270.4|4
1721226240000|2024-07-17 14:24:00|24291.5|24271.5|24287.9|24267.9|24291.5|24271.5|24287.9|24267.9|2
1721226250000|2024-07-17 14:24:10|24286.5|24266.5|24286.5|24266.5|24289|24269|24286.5|24266.5|0
1721226260000|2024-07-17 14:24:20|24287.6|24267.6|24291.5|24271.5|24291.5|24271.5|24287.6|24267.6|4
1721226270000|2024-07-17 14:24:30|24290.1|24270.1|24299.3|24279.3|24299.3|24279.3|24287.9|24267.9|31
1721226280000|2024-07-17 14:24:40|24304.3|24284.3|24305.4|24285.4|24305.4|24285.4|24304.3|24284.3|2
1721226300000|2024-07-17 14:25:00|24305.1|24285.1|24306.5|24286.5|24306.5|24286.5|24304|24284|7
1721226310000|2024-07-17 14:25:10|24311.5|24291.5|24311.5|24291.5|24311.5|24291.5|24310.1|24290.1|3
1721226320000|2024-07-17 14:25:20|24315.4|24295.4|24315.4|24295.4|24315.4|24295.4|24315.4|24295.4|0
1721226330000|2024-07-17 14:25:30|||||||||1
1721226340000|2024-07-17 14:25:40|24317.9|24297.9|24317.9|24297.9|24317.9|24297.9|24317.9|24297.9|3
1721226360000|2024-07-17 14:26:00|24316.5|24296.5|24307.9|24287.9|24316.5|24296.5|24306.5|24286.5|16
1721226370000|2024-07-17 14:26:10|24306.5|24286.5|24306.5|24286.5|24306.5|24286.5|24306.5|24286.5|0
1721226380000|2024-07-17 14:26:20|24304|24284|24302.6|24282.6|24304|24284|24302.6|24282.6|4
1721226390000|2024-07-17 14:26:30|24301.5|24281.5|24314|24294|24314|24294|24300.4|24280.4|8
1721226400000|2024-07-17 14:26:40|24315.4|24295.4|24316.5|24296.5|24316.5|24296.5|24315.4|24295.4|0
1721226410000|2024-07-17 14:26:50|24311.5|24291.5|24312.6|24292.6|24314|24294|24311.5|24291.5|1
1721226420000|2024-07-17 14:27:00|24311.5|24291.5|24322.9|24302.9|24322.9|24302.9|24310.4|24290.4|117
1721226440000|2024-07-17 14:27:20|24325.8|24305.8|24325.8|24305.8|24326.8|24306.8|24325.8|24305.8|3
1721226450000|2024-07-17 14:27:30|24326.8|24306.8|24327.9|24307.9|24327.9|24307.9|24326.8|24306.8|7
1721226460000|2024-07-17 14:27:40|||||||||1
1721226470000|2024-07-17 14:27:50|24333.6|24313.6|24342.9|24322.9|24349.3|24329.3|24333.6|24313.6|10
1721226480000|2024-07-17 14:28:00|24341.5|24321.5|24336.5|24316.5|24341.5|24321.5|24336.5|24316.5|10
1721226490000|2024-07-17 14:28:10|24335.4|24315.4|24335.4|24315.4|24335.4|24315.4|24335.4|24315.4|1
1721226500000|2024-07-17 14:28:20|24332.9|24312.9|24330.4|24310.4|24332.9|24312.9|24330.4|24310.4|0
1721226510000|2024-07-17 14:28:30|24329|24309|24326.5|24306.5|24329|24309|24326.5|24306.5|3
1721226520000|2024-07-17 14:28:40|24329|24309|24325.1|24305.1|24329|24309|24325.1|24305.1|2
1721226530000|2024-07-17 14:28:50|||||||||1
1721226540000|2024-07-17 14:29:00|24323.7|24303.7|24316.5|24296.5|24323.7|24303.7|24316.5|24296.5|2
1721226550000|2024-07-17 14:29:10|24317.9|24297.9|24319|24299|24319|24299|24317.9|24297.9|0
1721226560000|2024-07-17 14:29:20|24316.5|24296.5|24314|24294|24316.5|24296.5|24314|24294|4
1721226570000|2024-07-17 14:29:30|||||||||1
1721226580000|2024-07-17 14:29:40|24307.9|24287.9|24307.9|24287.9|24307.9|24287.9|24307.9|24287.9|3
1721226590000|2024-07-17 14:29:50|24310.4|24290.4|24310.4|24290.4|24310.4|24290.4|24310.4|24290.4|1
1721226600000|2024-07-17 14:30:00|24307.9|24287.9|24302.6|24282.6|24307.9|24287.9|24302.6|24282.6|5
1721226610000|2024-07-17 14:30:10|24301.2|24281.2|24297.6|24277.6|24301.2|24281.2|24297.6|24277.6|5
1721226620000|2024-07-17 14:30:20|||||||||5
1721226640000|2024-07-17 14:30:40|24296.5|24276.5|24296.5|24276.5|24296.5|24276.5|24296.5|24276.5|0
1721226650000|2024-07-17 14:30:50|24299|24279|24296.5|24276.5|24300.4|24280.4|24296.5|24276.5|0
1721226660000|2024-07-17 14:31:00|24297.9|24277.9|24299|24279|24300.4|24280.4|24297.9|24277.9|0
1721226690000|2024-07-17 14:31:30|24300.4|24280.4|24302.9|24282.9|24302.9|24282.9|24299|24279|6
1721226700000|2024-07-17 14:31:40|24304|24284|24304|24284|24304|24284|24304|24284|0
1721226710000|2024-07-17 14:31:50|24305.4|24285.4|24314|24294|24315.4|24295.4|24305.4|24285.4|9
1721226720000|2024-07-17 14:32:00|24317.9|24297.9|24317.9|24297.9|24317.9|24297.9|24317.9|24297.9|5
1721226730000|2024-07-17 14:32:10|||||||||43
1721226740000|2024-07-17 14:32:20|24316.8|24296.8|24314.3|24294.3|24316.8|24296.8|24314.3|24294.3|0
1721226750000|2024-07-17 14:32:30|24311.5|24291.5|24309.3|24289.3|24311.5|24291.5|24309.3|24289.3|0
1721226760000|2024-07-17 14:32:40|24312.1|24292.1|24309.3|24289.3|24314.3|24294.3|24309.3|24289.3|1
1721226770000|2024-07-17 14:32:50|24311.8|24291.8|24310.4|24290.4|24311.8|24291.8|24310.4|24290.4|1
1721226780000|2024-07-17 14:33:00|24310.7|24290.7|24308.2|24288.2|24310.7|24290.7|24308.2|24288.2|3
1721226790000|2024-07-17 14:33:10|24311.8|24291.8|24311.8|24291.8|24311.8|24291.8|24311.8|24291.8|1
1721226810000|2024-07-17 14:33:30|24306.8|24286.8|24300.4|24280.4|24306.8|24286.8|24300.4|24280.4|2
1721226820000|2024-07-17 14:33:40|24299.3|24279.3|24297.9|24277.9|24299.3|24279.3|24297.9|24277.9|0
1721226830000|2024-07-17 14:33:50|24299.3|24279.3|24297.9|24277.9|24299.3|24279.3|24297.9|24277.9|0
1721226840000|2024-07-17 14:34:00|24296.8|24276.8|24308.2|24288.2|24308.2|24288.2|24296.8|24276.8|6
1721226850000|2024-07-17 14:34:10|24309.6|24289.6|24302.9|24282.9|24309.6|24289.6|24302.9|24282.9|3
1721226860000|2024-07-17 14:34:20|24303.2|24283.2|24303.2|24283.2|24303.2|24283.2|24303.2|24283.2|0
1721226880000|2024-07-17 14:34:40|24301.8|24281.8|24298.2|24278.2|24301.8|24281.8|24298.2|24278.2|6
1721226900000|2024-07-17 14:35:00|||||||||3
1721226930000|2024-07-17 14:35:30|||||||||1
1721226950000|2024-07-17 14:35:50|24299.6|24279.6|24288.2|24268.2|24300.7|24280.7|24288.2|24268.2|12
1721226960000|2024-07-17 14:36:00|24285.4|24265.4|24282.5|24242.5|24285.4|24265.4|24280|24242.5|55
1721226970000|2024-07-17 14:36:10|24290|24230|24266.8|24246.8|24290|24246.8|24264.3|24230|36
1721226980000|2024-07-17 14:36:20|24268.2|24248.2|24268.2|24248.2|24268.2|24248.2|24268.2|24248.2|0
1721226990000|2024-07-17 14:36:30|24266.8|24246.8|24266.8|24246.8|24268.2|24248.2|24266.8|24246.8|3
1721227000000|2024-07-17 14:36:40|24265.4|24245.4|24266.8|24246.8|24266.8|24246.8|24265.4|24245.4|6
1721227010000|2024-07-17 14:36:50|||||||||3
1721227020000|2024-07-17 14:37:00|||||||||2
1721227030000|2024-07-17 14:37:10|24264|24244|24250.4|24230.4|24264|24244|24250.4|24230.4|8
1721227040000|2024-07-17 14:37:20|||||||||1
1721227050000|2024-07-17 14:37:30|24251.5|24231.5|24252.9|24232.9|24254.3|24234.3|24251.5|24231.5|27
1721227060000|2024-07-17 14:37:40|24250.4|24230.4|24250.4|24230.4|24250.4|24230.4|24250.4|24230.4|4
1721227070000|2024-07-17 14:37:50|24253.2|24233.2|24253.2|24233.2|24253.2|24233.2|24253.2|24233.2|5
1721227080000|2024-07-17 14:38:00|24250.4|24230.4|24246.8|24226.8|24250.4|24230.4|24246.8|24226.8|7
1721227090000|2024-07-17 14:38:10|24239.3|24219.3|24232.6|24212.6|24239.3|24219.3|24232.6|24212.6|2
1721227110000|2024-07-17 14:38:30|24231.5|24211.5|24226.5|24206.5|24231.5|24211.5|24226.5|24206.5|7
1721227130000|2024-07-17 14:38:50|24224|24204|24225.4|24205.4|24225.4|24205.4|24224|24204|0
1721227140000|2024-07-17 14:39:00|||||||||1
1721227150000|2024-07-17 14:39:10|24225.7|24205.7|24235.7|24215.7|24235.7|24215.7|24225.7|24205.7|14
1721227160000|2024-07-17 14:39:20|24240|24220|24241|24221|24241|24221|24240|24220|3
1721227180000|2024-07-17 14:39:40|||||||||4
1721227190000|2024-07-17 14:39:50|24242.5|24222.5|24244.9|24224.9|24244.9|24224.9|24242.5|24222.5|2
1721227200000|2024-07-17 14:40:00|24243.5|24223.5|24244.3|24224.3|24246.8|24226.8|24243.5|24223.5|5
1721227220000|2024-07-17 14:40:20|24241.8|24221.8|24235.4|24215.4|24241.8|24221.8|24235.4|24215.4|5
1721227230000|2024-07-17 14:40:30|24234.3|24214.3|24230.7|24210.7|24234.3|24214.3|24230.7|24210.7|3
1721227240000|2024-07-17 14:40:40|24229.3|24209.3|24228.2|24208.2|24229.3|24209.3|24228.2|24208.2|2
1721227250000|2024-07-17 14:40:50|24226.8|24206.8|24225.4|24205.4|24226.8|24206.8|24225.4|24205.4|3
1721227260000|2024-07-17 14:41:00|||||||||1
1721227270000|2024-07-17 14:41:10|24224|24204|24212.9|24192.9|24224|24204|24212.9|24192.9|34
1721227280000|2024-07-17 14:41:20|24208.7|24188.7|24214|24194|24214|24194|24201.5|24181.5|13
1721227290000|2024-07-17 14:41:30|24216.5|24196.5|24217.9|24197.9|24217.9|24197.9|24216.5|24196.5|2
1721227300000|2024-07-17 14:41:40|24216.5|24196.5|24215.4|24195.4|24216.5|24196.5|24215.4|24195.4|1
1721227310000|2024-07-17 14:41:50|24206.5|24186.5|24204|24184|24206.5|24186.5|24204|24184|4
1721227320000|2024-07-17 14:42:00|24202.6|24182.6|24194|24174|24202.6|24182.6|24194|24174|8
1721227330000|2024-07-17 14:42:10|24196.5|24176.5|24197.9|24177.9|24197.9|24177.9|24195.4|24175.4|1
1721227340000|2024-07-17 14:42:20|24199.3|24179.3|24205.4|24185.4|24207.6|24187.6|24199.3|24179.3|18
1721227350000|2024-07-17 14:42:30|24206.5|24186.5|24204|24184|24206.5|24186.5|24204|24184|1
1721227360000|2024-07-17 14:42:40|24206.8|24186.8|24221.5|24201.5|24221.5|24201.5|24206.8|24186.8|20
1721227380000|2024-07-17 14:43:00|24222.9|24202.9|24221.5|24201.5|24224|24204|24221.5|24201.5|1
1721227390000|2024-07-17 14:43:10|24232.9|24212.9|24232.9|24212.9|24234.3|24214.3|24232.9|24212.9|1
1721227400000|2024-07-17 14:43:20|24235.4|24215.4|24232.9|24212.9|24235.4|24215.4|24232.9|24212.9|0
1721227410000|2024-07-17 14:43:30|24234|24214|24231.5|24211.5|24234|24214|24231.5|24211.5|15
1721227420000|2024-07-17 14:43:40|24230.4|24210.4|24234|24214|24234|24214|24230.4|24210.4|95
1721227430000|2024-07-17 14:43:50|24235.4|24215.4|24236.5|24216.5|24236.5|24216.5|24235.4|24215.4|19
1721227440000|2024-07-17 14:44:00|24239.3|24219.3|24239.3|24219.3|24239.3|24219.3|24239.3|24219.3|0
1721227450000|2024-07-17 14:44:10|24240.4|24220.4|24241.5|24221.5|24242.9|24222.9|24240.4|24220.4|4
1721227460000|2024-07-17 14:44:20|24242.9|24222.9|24274|24254|24274|24254|24242.9|24222.9|22
1721227470000|2024-07-17 14:44:30|24276.5|24256.5|24279|24259|24279|24259|24276.5|24256.5|2
1721227480000|2024-07-17 14:44:40|24280.4|24260.4|24284|24264|24284|24264|24280.4|24260.4|18
1721227490000|2024-07-17 14:44:50|24291.5|24271.5|24296.5|24276.5|24296.5|24276.5|24291.5|24271.5|2
1721227500000|2024-07-17 14:45:00|24297.9|24277.9|24306.5|24286.5|24306.5|24286.5|24297.9|24277.9|1
1721227510000|2024-07-17 14:45:10|||||||||1
1721227520000|2024-07-17 14:45:20|24304|24284|24304|24284|24304|24284|24304|24284|2
1721227530000|2024-07-17 14:45:30|24305.4|24285.4|24294|24274|24305.4|24285.4|24294|24274|13
1721227540000|2024-07-17 14:45:40|24292.6|24272.6|24291.5|24271.5|24292.6|24272.6|24291.5|24271.5|2
1721227560000|2024-07-17 14:46:00|24287.3|24267.3|24284|24264|24287.3|24267.3|24284|24264|0
1721227570000|2024-07-17 14:46:10|||||||||3
1721227580000|2024-07-17 14:46:20|24286.5|24266.5|24286.5|24266.5|24286.5|24266.5|24286.5|24266.5|0
1721227600000|2024-07-17 14:46:40|24284|24264|24281.5|24261.5|24284|24264|24281.5|24261.5|2
1721227620000|2024-07-17 14:47:00|24279|24259|24271.5|24251.5|24279|24259|24271.5|24251.5|2
1721227650000|2024-07-17 14:47:30|24268.7|24248.7|24266.5|24246.5|24268.7|24248.7|24266.5|24246.5|0
1721227660000|2024-07-17 14:47:40|24267.9|24247.9|24266.5|24246.5|24269|24249|24266.5|24246.5|2
1721227670000|2024-07-17 14:47:50|24269|24249|24269|24249|24269|24249|24269|24249|0
1721227680000|2024-07-17 14:48:00|||||||||1
1721227690000|2024-07-17 14:48:10|24256.8|24236.8|24258.2|24238.2|24258.2|24238.2|24256.8|24236.8|8
1721227700000|2024-07-17 14:48:20|24259.6|24239.6|24269.3|24249.3|24269.3|24249.3|24259.6|24239.6|3
1721227710000|2024-07-17 14:48:30|24271.5|24251.5|24266.5|24246.5|24274.3|24254.3|24266.5|24246.5|5
1721227720000|2024-07-17 14:48:40|24265.1|24245.1|24265.1|24245.1|24265.1|24245.1|24265.1|24245.1|0
1721227730000|2024-07-17 14:48:50|24266.5|24246.5|24269|24249|24269|24249|24266.5|24246.5|3
1721227740000|2024-07-17 14:49:00|24270.4|24250.4|24275.4|24255.4|24275.4|24255.4|24270.4|24250.4|6
1721227750000|2024-07-17 14:49:10|||||||||2
1721227770000|2024-07-17 14:49:30|24276.5|24256.5|24290.7|24270.7|24290.7|24270.7|24276.5|24256.5|20
1721227780000|2024-07-17 14:49:40|24289.3|24269.3|24306.8|24286.8|24306.8|24286.8|24289.3|24269.3|19
1721227790000|2024-07-17 14:49:50|24310.4|24290.4|24317.9|24297.9|24317.9|24297.9|24310.4|24290.4|8
1721227800000|2024-07-17 14:50:00|24315.1|24295.1|24295.4|24275.4|24315.1|24295.1|24295.4|24275.4|51
1721227810000|2024-07-17 14:50:10|24296.8|24276.8|24300.4|24280.4|24300.4|24280.4|24296.8|24276.8|25
1721227820000|2024-07-17 14:50:20|24301.8|24281.8|24301.8|24281.8|24301.8|24281.8|24301.8|24281.8|1
1721227830000|2024-07-17 14:50:30|||||||||5
1721227840000|2024-07-17 14:50:40|24294|24274|24291.8|24271.8|24294|24274|24290.4|24270.4|5
1721227850000|2024-07-17 14:50:50|24293.2|24273.2|24311.8|24291.8|24311.8|24291.8|24293.2|24273.2|9
1721227860000|2024-07-17 14:51:00|24310.4|24290.4|24307.9|24287.9|24310.4|24290.4|24307.9|24287.9|1
1721227870000|2024-07-17 14:51:10|||||||||14
1721227890000|2024-07-17 14:51:30|||||||||1
1721227900000|2024-07-17 14:51:40|24310.7|24290.7|24317.9|24297.9|24317.9|24297.9|24310.4|24290.4|13
1721227910000|2024-07-17 14:51:50|24316.5|24296.5|24317.9|24297.9|24317.9|24297.9|24316.5|24296.5|1
1721227920000|2024-07-17 14:52:00|24316.8|24296.8|24299.3|24279.3|24316.8|24296.8|24299.3|24279.3|3
1721227930000|2024-07-17 14:52:10|||||||||2
1721227940000|2024-07-17 14:52:20|24297.9|24277.9|24296.8|24276.8|24297.9|24277.9|24296.8|24276.8|0
1721227950000|2024-07-17 14:52:30|24299.6|24279.6|24300.4|24280.4|24300.4|24280.4|24299.6|24279.6|0
1721227960000|2024-07-17 14:52:40|24297.9|24277.9|24296.8|24276.8|24297.9|24277.9|24296.8|24276.8|0
1721227970000|2024-07-17 14:52:50|24301.8|24281.8|24301.8|24281.8|24301.8|24281.8|24296.8|24276.8|0
1721227980000|2024-07-17 14:53:00|24299.6|24279.6|24299.3|24279.3|24301.8|24281.8|24296.8|24276.8|2
1721228010000|2024-07-17 14:53:30|24297.9|24277.9|24301.8|24281.8|24301.8|24281.8|24296.8|24276.8|6
1721228020000|2024-07-17 14:53:40|24300.4|24280.4|24301.8|24281.8|24301.8|24281.8|24300.4|24280.4|0
1721228050000|2024-07-17 14:54:10|24296.2|24276.2|24294|24274|24296.2|24276.2|24294|24274|8
1721228060000|2024-07-17 14:54:20|24291.8|24271.8|24286.8|24266.8|24291.8|24271.8|24285.4|24265.4|6
1721228070000|2024-07-17 14:54:30|24288.2|24268.2|24297.1|24277.1|24297.1|24277.1|24288.2|24268.2|11
1721228080000|2024-07-17 14:54:40|24300.7|24280.7|24304.3|24284.3|24304.3|24284.3|24300.7|24280.7|3
1721228090000|2024-07-17 14:54:50|24302.9|24282.9|24301.8|24281.8|24302.9|24282.9|24301.8|24281.8|0
1721228100000|2024-07-17 14:55:00|24303.2|24283.2|24304.3|24284.3|24304.3|24284.3|24303.2|24283.2|2
1721228110000|2024-07-17 14:55:10|||||||||2
1721228120000|2024-07-17 14:55:20|24306.8|24286.8|24315.7|24295.7|24315.7|24295.7|24306.8|24286.8|16
1721228130000|2024-07-17 14:55:30|24317.1|24297.1|24315.4|24295.4|24317.1|24297.1|24315.4|24295.4|2
1721228140000|2024-07-17 14:55:40|24314.3|24294.3|24305.4|24285.4|24314.3|24294.3|24305.4|24285.4|4
1721228150000|2024-07-17 14:55:50|24304.3|24284.3|24304.3|24284.3|24304.3|24284.3|24304.3|24284.3|1
1721228160000|2024-07-17 14:56:00|24305.7|24285.7|24309.3|24289.3|24309.3|24289.3|24305.7|24285.7|6
1721228180000|2024-07-17 14:56:20|24310.7|24290.7|24310.7|24290.7|24310.7|24290.7|24310.7|24290.7|0
1721228190000|2024-07-17 14:56:30|24311.8|24291.8|24315.7|24295.7|24315.7|24295.7|24311.8|24291.8|6
1721228200000|2024-07-17 14:56:40|24317.1|24297.1|24319.6|24299.6|24319.6|24299.6|24315.7|24295.7|1
1721228210000|2024-07-17 14:56:50|24315.7|24295.7|24315.7|24295.7|24315.7|24295.7|24315.7|24295.7|4
1721228220000|2024-07-17 14:57:00|24312.9|24292.9|24309|24289|24312.9|24292.9|24309|24289|4
1721228230000|2024-07-17 14:57:10|24305.4|24285.4|24305.4|24285.4|24305.4|24285.4|24305.4|24285.4|1
1721228240000|2024-07-17 14:57:20|24302.9|24282.9|24306.8|24286.8|24306.8|24286.8|24302.9|24282.9|0
1721228250000|2024-07-17 14:57:30|24309.3|24289.3|24309.3|24289.3|24309.3|24289.3|24309.3|24289.3|0
1721228260000|2024-07-17 14:57:40|24307.9|24287.9|24306.8|24286.8|24307.9|24287.9|24306.8|24286.8|2
1721228270000|2024-07-17 14:57:50|||||||||2
1721228280000|2024-07-17 14:58:00|24303.2|24283.2|24290.4|24270.4|24303.2|24283.2|24290.4|24270.4|11
1721228290000|2024-07-17 14:58:10|24287.9|24267.9|24286.8|24266.8|24287.9|24267.9|24286.8|24266.8|1
1721228300000|2024-07-17 14:58:20|24284|24264|24273.2|24253.2|24284|24264|24273.2|24253.2|6
1721228310000|2024-07-17 14:58:30|24274.6|24254.6|24281.8|24261.8|24281.8|24261.8|24273.2|24253.2|5
1721228320000|2024-07-17 14:58:40|24284.6|24264.6|24274.3|24254.3|24285.7|24265.7|24274.3|24254.3|6
1721228330000|2024-07-17 14:58:50|24272.9|24252.9|24274.3|24254.3|24274.3|24254.3|24269.3|24249.3|3
1721228340000|2024-07-17 14:59:00|24271.5|24251.5|24266.8|24246.8|24271.5|24251.5|24266.8|24246.8|2
1721228360000|2024-07-17 14:59:20|24268.2|24248.2|24273.5|24253.5|24273.5|24253.5|24268.2|24248.2|5
1721228370000|2024-07-17 14:59:30|24274.6|24254.6|24275.7|24255.7|24275.7|24255.7|24274.6|24254.6|21
1721228380000|2024-07-17 14:59:40|24274.3|24254.3|24269.3|24249.3|24274.3|24254.3|24269.3|24249.3|3
1721228400000|2024-07-17 15:00:00|24262.9|24242.9|24256.2|24236.2|24262.9|24242.9|24256.2|24236.2|6
1721228410000|2024-07-17 15:00:10|24257.6|24237.6|24256.8|24236.8|24257.6|24237.6|24255.4|24235.4|1
1721228420000|2024-07-17 15:00:20|24255.4|24235.4|24252.9|24232.9|24256.8|24236.8|24252.9|24232.9|3
1721228430000|2024-07-17 15:00:30|24254.3|24234.3|24262.1|24242.1|24262.1|24242.1|24254.3|24234.3|5
1721228440000|2024-07-17 15:00:40|24263.2|24243.2|24263.2|24243.2|24264.6|24244.6|24263.2|24243.2|0
1721228450000|2024-07-17 15:00:50|24264.6|24244.6|24268.2|24248.2|24268.2|24248.2|24264.6|24244.6|1
1721228460000|2024-07-17 15:01:00|24266.8|24246.8|24269.3|24249.3|24269.3|24249.3|24266.8|24246.8|3
1721228470000|2024-07-17 15:01:10|24270.7|24250.7|24272.1|24252.1|24272.1|24252.1|24270.7|24250.7|1
1721228480000|2024-07-17 15:01:20|24273.5|24253.5|24274.9|24254.9|24274.9|24254.9|24273.5|24253.5|0
1721228490000|2024-07-17 15:01:30|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|4
1721228500000|2024-07-17 15:01:40|24275.7|24255.7|24275.7|24255.7|24278.2|24258.2|24275.7|24255.7|3
1721228510000|2024-07-17 15:01:50|24277.1|24257.1|24278.2|24258.2|24280.4|24260.4|24275.4|24255.4|4
1721228520000|2024-07-17 15:02:00|24279.3|24259.3|24276.8|24256.8|24279.3|24259.3|24276.8|24256.8|1
1721228530000|2024-07-17 15:02:10|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|3
1721228540000|2024-07-17 15:02:20|24276.8|24256.8|24280.4|24260.4|24280.4|24260.4|24276.8|24256.8|4
1721228550000|2024-07-17 15:02:30|24277.9|24257.9|24266.8|24246.8|24277.9|24257.9|24266.8|24246.8|12
1721228560000|2024-07-17 15:02:40|24269.3|24249.3|24269.3|24249.3|24269.3|24249.3|24269.3|24249.3|507
1721228570000|2024-07-17 15:02:50|24270.7|24250.7|24270.7|24250.7|24273.2|24253.2|24270.7|24250.7|0
1721228580000|2024-07-17 15:03:00|24269.3|24249.3|24261.8|24241.8|24269.3|24249.3|24260.4|24240.4|5
1721228590000|2024-07-17 15:03:10|24257.9|24237.9|24246.5|24226.5|24257.9|24237.9|24246.5|24226.5|35
1721228600000|2024-07-17 15:03:20|24245.1|24225.1|24244|24224|24245.1|24225.1|24244|24224|7
1721228610000|2024-07-17 15:03:30|24246.5|24226.5|24247.6|24227.6|24247.9|24227.9|24245.4|24225.4|87
1721228620000|2024-07-17 15:03:40|24246.1|24226.1|24244|24224|24246.1|24226.1|24244|24224|2
1721228630000|2024-07-17 15:03:50|24241.1|24221.1|24226.5|24206.5|24241.1|24221.1|24226.5|24206.5|6
1721228640000|2024-07-17 15:04:00|24223.6|24203.6|24220.1|24200.1|24223.6|24203.6|24218.6|24198.6|2
1721228650000|2024-07-17 15:04:10|24221.5|24201.5|24222.9|24202.9|24224.3|24204.3|24220.4|24200.4|15
1721228660000|2024-07-17 15:04:20|24225.4|24205.4|24225.4|24205.4|24225.4|24205.4|24225.4|24205.4|5
1721228670000|2024-07-17 15:04:30|24224|24204|24221.5|24201.5|24224|24204|24221.5|24201.5|14
1721228680000|2024-07-17 15:04:40|24220.1|24200.1|24220.1|24200.1|24220.1|24200.1|24220.1|24200.1|16
1721228690000|2024-07-17 15:04:50|24221.5|24201.5|24229|24209|24229|24209|24221.5|24201.5|4
1721228700000|2024-07-17 15:05:00|24226.5|24206.5|24224|24204|24226.5|24206.5|24224|24204|7
1721228710000|2024-07-17 15:05:10|24222.6|24202.6|24229|24209|24229|24209|24222.6|24202.6|3
1721228720000|2024-07-17 15:05:20|24230.4|24210.4|24232.5|24212.5|24234|24214|24230|24210|2
1721228730000|2024-07-17 15:05:30|24231.1|24211.1|24229|24209|24231.1|24211.1|24229|24209|1
1721228740000|2024-07-17 15:05:40|24227.5|24207.5|24221.5|24201.5|24227.5|24207.5|24221.5|24201.5|5
1721228750000|2024-07-17 15:05:50|24220|24200|24215|24195|24220|24200|24215|24195|6
1721228760000|2024-07-17 15:06:00|24217.9|24197.9|24220.4|24180.4|24222.5|24202.5|24216.5|24180.4|10
1721228770000|2024-07-17 15:06:10|24206.5|24186.5|24209|24189|24209|24189|24206.5|24186.5|3
1721228780000|2024-07-17 15:06:20|24210.4|24190.4|24212.5|24192.5|24212.5|24192.5|24210.4|24190.4|7
1721228790000|2024-07-17 15:06:30|24211.1|24191.1|24211.5|24191.5|24214|24194|24210|24190|8
1721228800000|2024-07-17 15:06:40|24209|24189|24209|24189|24210.4|24190.4|24209|24189|0
1721228810000|2024-07-17 15:06:50|24210.4|24190.4|24212.5|24192.5|24212.5|24192.5|24210.4|24190.4|1
1721228820000|2024-07-17 15:07:00|24216.8|24196.8|24212.5|24192.5|24221.5|24201.5|24212.5|24192.5|13
1721228830000|2024-07-17 15:07:10|24211.5|24191.5|24209|24189|24211.5|24191.5|24209|24189|6
1721228840000|2024-07-17 15:07:20|24207.5|24187.5|24204|24184|24209|24189|24204|24184|7
1721228850000|2024-07-17 15:07:30|24201.5|24181.5|24202.9|24182.9|24205.4|24185.4|24199|24179|12
1721228860000|2024-07-17 15:07:40|24202.5|24182.5|24199|24179|24202.5|24182.5|24199|24179|5
1721228870000|2024-07-17 15:07:50|24197.5|24177.5|24138.6|24118.6|24197.5|24177.5|24138.6|24118.6|64
1721228880000|2024-07-17 15:08:00|24140|24120|24136.5|24116.5|24141.5|24121.5|24134|24114|29
1721228890000|2024-07-17 15:08:10|24135|24115|24131.5|24111.5|24135|24115|24124|24104|53
1721228900000|2024-07-17 15:08:20|24130|24110|24145.4|24125.4|24147.9|24127.9|24130|24110|16
1721228910000|2024-07-17 15:08:30|24146.8|24126.8|24147.5|24127.5|24149|24129|24146.8|24126.8|7
1721228920000|2024-07-17 15:08:40|24149|24129|24155|24135|24155|24135|24147.5|24127.5|10
1721228930000|2024-07-17 15:08:50|24156.5|24136.5|24151.1|24131.1|24156.5|24136.5|24151.1|24131.1|12
1721228940000|2024-07-17 15:09:00|24150|24130|24175|24155|24175|24155|24150|24130|12
1721228950000|2024-07-17 15:09:10|24176.1|24156.1|24182.9|24162.9|24182.9|24162.9|24176.1|24156.1|26
1721228960000|2024-07-17 15:09:20|24184.3|24164.3|24193.6|24173.6|24196.1|24176.1|24183.9|24163.9|34
1721228970000|2024-07-17 15:09:30|24195|24175|24198.9|24178.9|24198.9|24178.9|24195|24175|9
1721228980000|2024-07-17 15:09:40|24198.6|24178.6|24208.9|24188.9|24208.9|24188.9|24195|24175|10
1721228990000|2024-07-17 15:09:50|24207.9|24187.9|24203.9|24183.9|24210|24190|24203.9|24183.9|8
1721229000000|2024-07-17 15:10:00|24206.1|24186.1|24206.1|24186.1|24207.5|24187.5|24202.5|24182.5|13
1721229010000|2024-07-17 15:10:10|24207.5|24187.5|24207.5|24187.5|24207.5|24187.5|24207.5|24187.5|4
1721229020000|2024-07-17 15:10:20|24215|24195|24220|24200|24221.4|24201.4|24215|24195|13
1721229030000|2024-07-17 15:10:30|24218.9|24198.9|24218.9|24198.9|24218.9|24198.9|24218.9|24198.9|4
1721229040000|2024-07-17 15:10:40|||||||||6
1721229050000|2024-07-17 15:10:50|24220.4|24200.4|24218.9|24198.9|24221.4|24201.4|24218.9|24198.9|0
1721229060000|2024-07-17 15:11:00|24221.8|24201.8|24223.9|24203.9|24223.9|24203.9|24221.8|24201.8|10
1721229070000|2024-07-17 15:11:10|24226.4|24206.4|24223.9|24203.9|24226.4|24206.4|24220|24200|40
1721229080000|2024-07-17 15:11:20|24226.8|24206.8|24227.5|24207.5|24228.9|24208.9|24226.8|24206.8|3
1721229090000|2024-07-17 15:11:30|24226.4|24206.4|24227.5|24207.5|24228.9|24208.9|24226.4|24206.4|2
1721229100000|2024-07-17 15:11:40|24228.9|24208.9|24223.9|24203.9|24228.9|24208.9|24223.9|24203.9|1
1721229110000|2024-07-17 15:11:50|24226.4|24206.4|24221.4|24201.4|24226.4|24206.4|24221.4|24201.4|6
1721229120000|2024-07-17 15:12:00|24220|24200|24220.4|24200.4|24221.4|24201.4|24220|24200|2
1721229130000|2024-07-17 15:12:10|24221.4|24201.4|24224.3|24204.3|24224.3|24204.3|24221.4|24201.4|12
1721229140000|2024-07-17 15:12:20|24225.4|24205.4|24222.5|24202.5|24226.4|24206.4|24222.5|24202.5|2
1721229150000|2024-07-17 15:12:30|24221.4|24201.4|24217.9|24197.9|24221.4|24201.4|24216.4|24196.4|3
1721229160000|2024-07-17 15:12:40|24216.4|24196.4|24223.9|24203.9|24223.9|24203.9|24216.4|24196.4|11
1721229170000|2024-07-17 15:12:50|24228.9|24208.9|24233.9|24213.9|24233.9|24213.9|24228.9|24208.9|8
1721229180000|2024-07-17 15:13:00|24236.4|24216.4|24273.9|24253.9|24273.9|24253.9|24236.4|24216.4|51
1721229190000|2024-07-17 15:13:10|24275.3|24255.3|24256.4|24236.4|24276.4|24256.4|24255.3|24235.3|18
1721229200000|2024-07-17 15:13:20|24253.9|24233.9|24253.9|24233.9|24257.5|24237.5|24253.9|24233.9|17
1721229210000|2024-07-17 15:13:30|24252.8|24232.8|24250.3|24230.3|24255.3|24235.3|24250.3|24230.3|6
1721229220000|2024-07-17 15:13:40|24248.9|24228.9|24246.1|24226.1|24248.9|24228.9|24246.1|24226.1|2
1721229230000|2024-07-17 15:13:50|24241.1|24221.1|24236.1|24216.1|24241.1|24221.1|24236.1|24216.1|1
1721229240000|2024-07-17 15:14:00|24233.9|24213.9|24228.9|24208.9|24233.9|24213.9|24228.9|24208.9|6
1721229250000|2024-07-17 15:14:10|24227.5|24207.5|24226.4|24206.4|24227.5|24207.5|24226.4|24206.4|0
1721229260000|2024-07-17 15:14:20|24228.9|24208.9|24228.9|24208.9|24228.9|24208.9|24228.9|24208.9|3
1721229270000|2024-07-17 15:14:30|24226.8|24206.8|24211.4|24191.4|24226.8|24206.8|24211.4|24191.4|5
1721229280000|2024-07-17 15:14:40|24216.4|24196.4|24215|24195|24216.4|24196.4|24215|24195|2
1721229290000|2024-07-17 15:14:50|24211.4|24191.4|24211.4|24191.4|24211.4|24191.4|24211.4|24191.4|0
1721229300000|2024-07-17 15:15:00|24210|24190|24206.8|24186.8|24210|24190|24206.8|24186.8|8
1721229310000|2024-07-17 15:15:10|24203.9|24183.9|24191.1|24171.1|24203.9|24183.9|24191.1|24171.1|11
1721229320000|2024-07-17 15:15:20|24189.7|24169.7|24180|24160|24189.7|24169.7|24180|24160|3
1721229330000|2024-07-17 15:15:30|24178.9|24158.9|24171.4|24151.4|24178.9|24158.9|24171.4|24151.4|10
1721229340000|2024-07-17 15:15:40|24169.3|24149.3|24163.9|24143.9|24169.3|24149.3|24163.9|24143.9|4
1721229360000|2024-07-17 15:16:00|24167.8|24147.8|24170.3|24150.3|24170.3|24150.3|24167.8|24147.8|4
1721229370000|2024-07-17 15:16:10|24171.4|24151.4|24179.2|24159.2|24179.2|24159.2|24171.4|24151.4|2
1721229380000|2024-07-17 15:16:20|24180.7|24160.7|24180|24160|24181.7|24161.7|24178.9|24158.9|4
1721229390000|2024-07-17 15:16:30|24177.8|24157.8|24176.4|24156.4|24177.8|24157.8|24176.4|24156.4|1
1721229400000|2024-07-17 15:16:40|24173.9|24153.9|24173.9|24153.9|24173.9|24153.9|24171.4|24151.4|1
1721229410000|2024-07-17 15:16:50|24172.5|24152.5|24171.4|24151.4|24172.5|24152.5|24171.4|24151.4|0
1721229420000|2024-07-17 15:17:00|24173.9|24153.9|24173.9|24153.9|24173.9|24153.9|24173.9|24153.9|4
1721229430000|2024-07-17 15:17:10|24175.3|24155.3|24177.8|24157.8|24177.8|24157.8|24173.9|24153.9|0
1721229450000|2024-07-17 15:17:30|24178.9|24158.9|24183.9|24163.9|24183.9|24163.9|24178.9|24158.9|2
1721229460000|2024-07-17 15:17:40|24185|24165|24187.5|24167.5|24187.5|24167.5|24185|24165|2
1721229470000|2024-07-17 15:17:50|24188.9|24168.9|24188.9|24168.9|24195|24175|24186.4|24166.4|3
1721229480000|2024-07-17 15:18:00|24187.5|24167.5|24188.9|24168.9|24188.9|24168.9|24186.4|24166.4|1
1721229490000|2024-07-17 15:18:10|24187.5|24167.5|24188.9|24168.9|24188.9|24168.9|24186.4|24166.4|0
1721229510000|2024-07-17 15:18:30|24187.5|24167.5|24187.5|24167.5|24188.9|24168.9|24187.5|24167.5|4
1721229520000|2024-07-17 15:18:40|24188.9|24168.9|24211.4|24191.4|24211.4|24191.4|24188.9|24168.9|8
1721229530000|2024-07-17 15:18:50|24208.9|24188.9|24213.9|24193.9|24213.9|24193.9|24208.9|24188.9|3
1721229540000|2024-07-17 15:19:00|24208.9|24188.9|24206.4|24186.4|24208.9|24188.9|24206.4|24186.4|4
1721229550000|2024-07-17 15:19:10|24205|24185|24207.8|24187.8|24207.8|24187.8|24205|24185|1
1721229560000|2024-07-17 15:19:20|24206.4|24186.4|24207.8|24187.8|24207.8|24187.8|24206.4|24186.4|3
1721229570000|2024-07-17 15:19:30|24208.9|24188.9|24208.9|24188.9|24208.9|24188.9|24208.9|24188.9|0
1721229580000|2024-07-17 15:19:40|24210.3|24190.3|24211.4|24191.4|24211.4|24191.4|24210.3|24190.3|1
1721229590000|2024-07-17 15:19:50|||||||||1
1721229600000|2024-07-17 15:20:00|24212.8|24192.8|24213.9|24193.9|24213.9|24193.9|24212.8|24192.8|6
1721229610000|2024-07-17 15:20:10|||||||||1
1721229620000|2024-07-17 15:20:20|24212.5|24192.5|24208.9|24188.9|24212.5|24192.5|24208.9|24188.9|1
1721229630000|2024-07-17 15:20:30|24206.1|24186.1|24203.9|24183.9|24206.1|24186.1|24203.9|24183.9|1
1721229640000|2024-07-17 15:20:40|||||||||1
1721229650000|2024-07-17 15:20:50|24205.3|24185.3|24205.3|24185.3|24205.3|24185.3|24205.3|24185.3|4
1721229660000|2024-07-17 15:21:00|24206.7|24186.7|24206.7|24186.7|24206.7|24186.7|24205.3|24185.3|1
1721229670000|2024-07-17 15:21:10|24205.3|24185.3|24205.3|24185.3|24206.7|24186.7|24205.3|24185.3|0
1721229680000|2024-07-17 15:21:20|24206.7|24186.7|24207.8|24187.8|24207.8|24187.8|24205.3|24185.3|2
1721229690000|2024-07-17 15:21:30|24205.3|24185.3|24205.3|24185.3|24205.3|24185.3|24205.3|24185.3|0
1721229710000|2024-07-17 15:21:50|24203.9|24183.9|24203.9|24183.9|24203.9|24183.9|24203.9|24183.9|2
1721229720000|2024-07-17 15:22:00|24198.9|24178.9|24201.4|24161.4|24201.4|24178.9|24198.9|24161.4|7
1721229730000|2024-07-17 15:22:10|24200|24160|24180|24160|24201.4|24164.7|24180|24158.9|3
1721229740000|2024-07-17 15:22:20|24178.9|24158.9|24181.4|24161.4|24181.4|24161.4|24178.9|24158.9|4
1721229750000|2024-07-17 15:22:30|24180|24160|24180|24160|24181.4|24161.4|24178.9|24158.9|0
1721229760000|2024-07-17 15:22:40|24178.9|24158.9|24178.9|24158.9|24178.9|24158.9|24178.9|24158.9|0
1721229770000|2024-07-17 15:22:50|24180.3|24160.3|24181.4|24161.4|24181.4|24161.4|24178.9|24158.9|1
1721229780000|2024-07-17 15:23:00|24184.2|24164.2|24181.4|24161.4|24186.4|24166.4|24181.4|24161.4|7
1721229790000|2024-07-17 15:23:10|24184.2|24164.2|24186.4|24166.4|24186.4|24166.4|24184.2|24164.2|0
1721229800000|2024-07-17 15:23:20|24181.4|24161.4|24178.6|24158.6|24181.4|24161.4|24178.6|24158.6|2
1721229810000|2024-07-17 15:23:30|24176.4|24156.4|24167.5|24147.5|24176.4|24156.4|24167.5|24147.5|0
1721229820000|2024-07-17 15:23:40|24165|24145|24166.4|24146.4|24166.4|24146.4|24162.5|24142.5|3
1721229830000|2024-07-17 15:23:50|24165|24145|24161.4|24141.4|24165|24145|24161.4|24141.4|4
1721229840000|2024-07-17 15:24:00|24162.5|24142.5|24163.9|24143.9|24163.9|24143.9|24162.5|24142.5|11
1721229850000|2024-07-17 15:24:10|24165.3|24145.3|24161.4|24141.4|24168.9|24148.9|24161.4|24141.4|14
1721229860000|2024-07-17 15:24:20|||||||||9
1721229870000|2024-07-17 15:24:30|||||||||1
1721229880000|2024-07-17 15:24:40|24162.5|24142.5|24161.4|24141.4|24163.9|24143.9|24161.4|24141.4|0
1721229890000|2024-07-17 15:24:50|24160|24140|24160.3|24140.3|24160.3|24140.3|24160|24140|1
1721229900000|2024-07-17 15:25:00|24161.4|24141.4|24162.5|24142.5|24163.9|24143.9|24161.4|24141.4|4
1721229910000|2024-07-17 15:25:10|24161.4|24141.4|24162.5|24142.5|24162.5|24142.5|24161.4|24141.4|5
1721229930000|2024-07-17 15:25:30|24161.4|24141.4|24161.4|24141.4|24161.4|24141.4|24161.4|24141.4|1
1721229940000|2024-07-17 15:25:40|24158.9|24138.9|24158.9|24138.9|24158.9|24138.9|24157.5|24137.5|3
1721229950000|2024-07-17 15:25:50|24160|24140|24162.8|24142.8|24162.8|24142.8|24160|24140|12
1721229960000|2024-07-17 15:26:00|24163.9|24143.9|24163.9|24143.9|24163.9|24143.9|24161.4|24141.4|6
1721229970000|2024-07-17 15:26:10|||||||||2
1721229980000|2024-07-17 15:26:20|24162.8|24142.8|24162.8|24142.8|24162.8|24142.8|24162.8|24142.8|3
1721230010000|2024-07-17 15:26:50|24161.4|24141.4|24162.8|24142.8|24162.8|24142.8|24161.4|24141.4|2
1721230020000|2024-07-17 15:27:00|24166.4|24146.4|24165|24145|24167.8|24147.8|24165|24145|38
1721230030000|2024-07-17 15:27:10|24162.5|24142.5|24153.9|24133.9|24162.5|24142.5|24153.9|24133.9|8
1721230040000|2024-07-17 15:27:20|||||||||1
1721230050000|2024-07-17 15:27:30|24156.4|24136.4|24158.9|24138.9|24158.9|24138.9|24156.4|24136.4|7
1721230060000|2024-07-17 15:27:40|24163.9|24143.9|24163.9|24143.9|24167.5|24147.5|24163.9|24143.9|7
1721230070000|2024-07-17 15:27:50|24166.4|24146.4|24168.9|24148.9|24173.9|24153.9|24166.4|24146.4|34
1721230080000|2024-07-17 15:28:00|24167.5|24147.5|24165|24145|24168.9|24148.9|24165|24145|0
1721230090000|2024-07-17 15:28:10|24166.7|24146.7|24163.9|24143.9|24166.7|24146.7|24163.9|24143.9|1
1721230100000|2024-07-17 15:28:20|24166.4|24146.4|24163.9|24143.9|24166.4|24146.4|24163.9|24143.9|2
1721230110000|2024-07-17 15:28:30|24162.8|24142.8|24162.8|24142.8|24162.8|24142.8|24162.8|24142.8|0
1721230120000|2024-07-17 15:28:40|24161.4|24141.4|24161.4|24141.4|24161.4|24141.4|24161.4|24141.4|1
1721230130000|2024-07-17 15:28:50|24160|24140|24161.4|24141.4|24161.4|24141.4|24160|24140|0
1721230140000|2024-07-17 15:29:00|24160|24140|24157.5|24137.5|24160|24140|24157.5|24137.5|5
1721230160000|2024-07-17 15:29:20|24156.4|24136.4|24156.4|24136.4|24156.4|24136.4|24156.4|24136.4|1
1721230170000|2024-07-17 15:29:30|24153.9|24133.9|24153.9|24133.9|24153.9|24133.9|24153.9|24133.9|2
1721230180000|2024-07-17 15:29:40|24156.4|24136.4|24156.4|24136.4|24156.4|24136.4|24156.4|24136.4|1
1721230190000|2024-07-17 15:29:50|24160|24140|24163.9|24143.9|24163.9|24143.9|24160|24140|8
1721230200000|2024-07-17 15:30:00|24162.5|24142.5|24161.4|24141.4|24162.5|24142.5|24161.4|24141.4|2
1721230220000|2024-07-17 15:30:20|24162.5|24142.5|24168.9|24148.9|24168.9|24148.9|24162.5|24142.5|5
1721230240000|2024-07-17 15:30:40|24171.4|24151.4|24171.4|24151.4|24171.4|24151.4|24171.4|24151.4|1
1721230250000|2024-07-17 15:30:50|||||||||1
1721230260000|2024-07-17 15:31:00|||||||||1
1721230280000|2024-07-17 15:31:20|24172.8|24152.8|24165|24145|24173.9|24153.9|24165|24145|1
1721230290000|2024-07-17 15:31:30|24165.3|24145.3|24161.4|24141.4|24165.3|24145.3|24161.4|24141.4|1
1721230300000|2024-07-17 15:31:40|24162.8|24142.8|24162.5|24142.5|24162.8|24142.8|24162.5|24142.5|0
1721230310000|2024-07-17 15:31:50|24161.4|24141.4|24161.4|24141.4|24161.4|24141.4|24161.4|24141.4|1
1721230320000|2024-07-17 15:32:00|24160|24140|24151.9|24131.9|24162.5|24142.5|24151.9|24131.9|10
1721230330000|2024-07-17 15:32:10|24153.3|24133.3|24151.1|24131.1|24153.3|24133.3|24151.1|24131.1|6
1721230340000|2024-07-17 15:32:20|24149.7|24129.7|24151.1|24131.1|24151.1|24131.1|24149.7|24129.7|39
1721230350000|2024-07-17 15:32:30|24152.5|24132.5|24157.5|24137.5|24157.5|24137.5|24152.5|24132.5|12
1721230360000|2024-07-17 15:32:40|24160.3|24140.3|24167.8|24147.8|24167.8|24147.8|24160.3|24140.3|6
1721230370000|2024-07-17 15:32:50|24170.6|24150.6|24170|24150|24175.3|24155.3|24170|24150|36
1721230380000|2024-07-17 15:33:00|24167.2|24147.2|24158.6|24138.6|24167.2|24147.2|24157.2|24137.2|5
1721230390000|2024-07-17 15:33:10|24153.6|24133.6|24153.6|24133.6|24153.6|24133.6|24153.6|24133.6|0
1721230430000|2024-07-17 15:33:50|24151.1|24131.1|24151.1|24131.1|24151.1|24131.1|24151.1|24131.1|0
1721230440000|2024-07-17 15:34:00|24149.7|24129.7|24148.6|24128.6|24151.1|24131.1|24148.6|24128.6|8
1721230450000|2024-07-17 15:34:10|24147.2|24127.2|24148.6|24108.6|24148.6|24127.2|24147.2|24108.6|15
1721230460000|2024-07-17 15:34:20|24135.8|24115.8|24135.8|24115.8|24135.8|24115.8|24134.4|24114.4|3
1721230470000|2024-07-17 15:34:30|24134.4|24114.4|24136.1|24116.1|24136.1|24116.1|24134.4|24114.4|8
1721230480000|2024-07-17 15:34:40|24134.7|24114.7|24133.6|24113.6|24137.5|24117.5|24133.6|24113.6|12
1721230490000|2024-07-17 15:34:50|24137.5|24117.5|24137.5|24117.5|24137.5|24117.5|24137.5|24117.5|2
1721230500000|2024-07-17 15:35:00|24134.7|24114.7|24128.6|24108.6|24134.7|24114.7|24128.6|24108.6|12
1721230510000|2024-07-17 15:35:10|24129.7|24109.7|24129.7|24109.7|24131.1|24111.1|24128.6|24108.6|41
1721230520000|2024-07-17 15:35:20|24128.6|24108.6|24131.1|24111.1|24131.1|24111.1|24127.2|24107.2|2
1721230530000|2024-07-17 15:35:30|24132.5|24112.5|24135|24115|24135|24115|24132.5|24112.5|5
1721230540000|2024-07-17 15:35:40|24141.1|24121.1|24143.9|24123.9|24143.9|24123.9|24141.1|24121.1|5
1721230550000|2024-07-17 15:35:50|24146.4|24126.4|24148.6|24128.6|24148.6|24128.6|24146.4|24126.4|0
1721230560000|2024-07-17 15:36:00|||||||||1
1721230570000|2024-07-17 15:36:10|24150|24130|24151.1|24131.1|24153.6|24133.6|24150|24130|8
1721230580000|2024-07-17 15:36:20|24156.1|24136.1|24151.1|24131.1|24156.1|24136.1|24151.1|24131.1|5
1721230590000|2024-07-17 15:36:30|24149.7|24129.7|24142.2|24122.2|24149.7|24129.7|24142.2|24122.2|3
1721230600000|2024-07-17 15:36:40|24141.1|24121.1|24141.1|24121.1|24141.1|24121.1|24141.1|24121.1|1
1721230610000|2024-07-17 15:36:50|||||||||1
1721230620000|2024-07-17 15:37:00|24140|24120|24138.6|24118.6|24140|24120|24138.6|24118.6|2
1721230630000|2024-07-17 15:37:10|24134.7|24114.7|24131.1|24111.1|24134.7|24114.7|24131.1|24111.1|8
1721230640000|2024-07-17 15:37:20|24132.5|24112.5|24135|24115|24135|24115|24132.5|24112.5|3
1721230650000|2024-07-17 15:37:30|||||||||1
1721230660000|2024-07-17 15:37:40|24137.8|24117.8|24143.6|24123.6|24143.6|24123.6|24137.8|24117.8|22
1721230670000|2024-07-17 15:37:50|24144.7|24124.7|24143.6|24123.6|24144.7|24124.7|24143.6|24123.6|5
1721230680000|2024-07-17 15:38:00|24142.2|24122.2|24141.1|24121.1|24142.2|24122.2|24141.1|24121.1|5
1721230690000|2024-07-17 15:38:10|24146.1|24126.1|24146.1|24126.1|24146.1|24126.1|24146.1|24126.1|4
1721230700000|2024-07-17 15:38:20|24148.6|24128.6|24160|24140|24160|24140|24148.6|24128.6|23
1721230710000|2024-07-17 15:38:30|24161.1|24141.1|24161.1|24141.1|24161.1|24141.1|24161.1|24141.1|4
1721230720000|2024-07-17 15:38:40|24163.9|24143.9|24166.4|24146.4|24166.4|24146.4|24163.9|24143.9|1
1721230730000|2024-07-17 15:38:50|24170|24150|24170|24150|24170|24150|24170|24150|1
1721230740000|2024-07-17 15:39:00|||||||||14
1721230750000|2024-07-17 15:39:10|||||||||1
1721230760000|2024-07-17 15:39:20|24165|24145|24165|24145|24165|24145|24165|24145|3
1721230770000|2024-07-17 15:39:30|24172.5|24132.5|24172.5|24132.5|24172.5|24132.5|24172.5|24132.5|2
1721230810000|2024-07-17 15:40:10|24159.7|24139.7|24151.1|24131.1|24159.7|24139.7|24151.1|24131.1|3
1721230820000|2024-07-17 15:40:20|24148.3|24128.3|24146.1|24126.1|24148.3|24128.3|24146.1|24126.1|1
1721230830000|2024-07-17 15:40:30|24144.7|24124.7|24144.7|24124.7|24144.7|24124.7|24144.7|24124.7|0
1721230840000|2024-07-17 15:40:40|24143.6|24123.6|24143.6|24123.6|24143.6|24123.6|24143.6|24123.6|0
1721230850000|2024-07-17 15:40:50|24145|24125|24146.1|24126.1|24146.1|24126.1|24145|24125|1
1721230860000|2024-07-17 15:41:00|24141.1|24121.1|24153.9|24133.9|24153.9|24133.9|24141.1|24121.1|13
1721230870000|2024-07-17 15:41:10|24155.3|24135.3|24162.5|24142.5|24162.5|24142.5|24155.3|24135.3|5
1721230880000|2024-07-17 15:41:20|24163.9|24143.9|24161.1|24141.1|24163.9|24143.9|24161.1|24141.1|5
1721230890000|2024-07-17 15:41:30|24159.7|24139.7|24159.7|24139.7|24159.7|24139.7|24158.3|24138.3|1
1721230900000|2024-07-17 15:41:40|24158.6|24138.6|24158.6|24138.6|24158.6|24138.6|24158.6|24138.6|0
1721230910000|2024-07-17 15:41:50|24157.2|24137.2|24151.1|24131.1|24157.2|24137.2|24148.6|24128.6|9
1721230920000|2024-07-17 15:42:00|24155|24135|24155|24135|24155|24135|24155|24135|9
1721230930000|2024-07-17 15:42:10|24152.2|24132.2|24148.6|24128.6|24152.2|24132.2|24148.6|24128.6|3
1721230940000|2024-07-17 15:42:20|24143.6|24123.6|24143.6|24123.6|24143.6|24123.6|24143.6|24123.6|2
1721230950000|2024-07-17 15:42:30|24146.1|24126.1|24143.6|24123.6|24146.1|24126.1|24143.6|24123.6|5
1721230960000|2024-07-17 15:42:40|||||||||7
1721230970000|2024-07-17 15:42:50|24145|24125|24148.9|24128.9|24148.9|24128.9|24145|24125|8
1721230980000|2024-07-17 15:43:00|24150|24130|24153.6|24133.6|24153.6|24133.6|24149.7|24129.7|2
1721230990000|2024-07-17 15:43:10|24154.7|24134.7|24157.2|24137.2|24157.2|24137.2|24154.7|24134.7|0
1721231000000|2024-07-17 15:43:20|24155|24135|24153.6|24133.6|24155|24135|24153.6|24133.6|6
1721231010000|2024-07-17 15:43:30|24155|24135|24156.1|24136.1|24156.1|24136.1|24155|24135|0
1721231020000|2024-07-17 15:43:40|24154.7|24134.7|24154.7|24134.7|24154.7|24134.7|24154.7|24134.7|1
1721231030000|2024-07-17 15:43:50|24152.5|24132.5|24152.5|24132.5|24152.5|24132.5|24152.5|24132.5|1
1721231040000|2024-07-17 15:44:00|24149.7|24129.7|24143.6|24123.6|24149.7|24129.7|24143.6|24123.6|6
1721231050000|2024-07-17 15:44:10|24145|24125|24146.1|24126.1|24146.1|24126.1|24145|24125|4
1721231070000|2024-07-17 15:44:30|24147.5|24127.5|24148.6|24128.6|24148.6|24128.6|24147.5|24127.5|0
1721231080000|2024-07-17 15:44:40|24147.2|24127.2|24142.5|24122.5|24147.2|24127.2|24142.5|24122.5|4
1721231100000|2024-07-17 15:45:00|24145|24125|24145|24125|24145|24125|24145|24125|4
1721231110000|2024-07-17 15:45:10|24146.1|24126.1|24171.4|24151.4|24171.4|24151.4|24146.1|24120.3|11
1721231120000|2024-07-17 15:45:20|24172.5|24152.5|24172.5|24152.5|24172.5|24152.5|24172.5|24152.5|3
1721231130000|2024-07-17 15:45:30|24173.6|24153.6|24173.3|24153.3|24174.7|24154.7|24173.3|24153.3|2
1721231140000|2024-07-17 15:45:40|24172.2|24152.2|24176.1|24156.1|24176.1|24156.1|24172.2|24152.2|3
1721231150000|2024-07-17 15:45:50|24174.7|24154.7|24174.7|24154.7|24174.7|24154.7|24174.7|24154.7|1
1721231160000|2024-07-17 15:46:00|24176.1|24156.1|24156.1|24136.1|24176.1|24156.1|24156.1|24136.1|4
1721231170000|2024-07-17 15:46:10|24153.9|24133.9|24151.1|24131.1|24153.9|24133.9|24151.1|24131.1|6
1721231180000|2024-07-17 15:46:20|24149.7|24129.7|24143.6|24123.6|24149.7|24129.7|24143.6|24123.6|5
1721231190000|2024-07-17 15:46:30|24145|24125|24145|24125|24145|24125|24145|24125|2
1721231200000|2024-07-17 15:46:40|24147.5|24127.5|24145|24125|24147.5|24127.5|24145|24125|7
1721231210000|2024-07-17 15:46:50|24148.6|24128.6|24148.6|24128.6|24148.6|24128.6|24148.6|24128.6|2
1721231220000|2024-07-17 15:47:00|||||||||1
1721231230000|2024-07-17 15:47:10|||||||||4
1721231250000|2024-07-17 15:47:30|||||||||3
1721231260000|2024-07-17 15:47:40|24150|24130|24145|24125|24150|24130|24145|24125|6
1721231270000|2024-07-17 15:47:50|24147.5|24127.5|24150|24130|24150|24130|24146.1|24126.1|8
1721231280000|2024-07-17 15:48:00|24152.8|24132.8|24156.1|24136.1|24156.1|24136.1|24152.8|24132.8|1
1721231300000|2024-07-17 15:48:20|24154.7|24134.7|24153.6|24133.6|24156.1|24136.1|24153.6|24133.6|2
1721231310000|2024-07-17 15:48:30|24156.1|24136.1|24156.1|24136.1|24156.1|24136.1|24156.1|24136.1|0
1721231320000|2024-07-17 15:48:40|24157.5|24137.5|24157.5|24137.5|24157.5|24137.5|24157.5|24137.5|0
1721231340000|2024-07-17 15:49:00|24156.1|24136.1|24156.1|24136.1|24156.1|24136.1|24156.1|24136.1|4
1721231360000|2024-07-17 15:49:20|||||||||1
1721231370000|2024-07-17 15:49:30|24151.1|24131.1|24152.5|24132.5|24152.5|24132.5|24148.6|24128.6|12
1721231380000|2024-07-17 15:49:40|24157.5|24137.5|24157.5|24137.5|24160|24140|24156.1|24136.1|8
1721231390000|2024-07-17 15:49:50|24156.1|24136.1|24157.5|24137.5|24157.5|24137.5|24155|24135|3
1721231400000|2024-07-17 15:50:00|24154.7|24134.7|24156.1|24136.1|24156.1|24136.1|24154.7|24134.7|6
1721231410000|2024-07-17 15:50:10|||||||||5
1721231420000|2024-07-17 15:50:20|24157.5|24137.5|24156.1|24136.1|24158.6|24138.6|24156.1|24136.1|4
1721231440000|2024-07-17 15:50:40|||||||||1
1721231450000|2024-07-17 15:50:50|24157.5|24137.5|24158.6|24138.6|24158.6|24138.6|24157.5|24137.5|1
1721231470000|2024-07-17 15:51:10|24161.1|24141.1|24168.9|24148.9|24171.4|24151.4|24161.1|24141.1|167
1721231480000|2024-07-17 15:51:20|24167.5|24147.5|24166.1|24146.1|24171.1|24151.1|24166.1|24146.1|93
1721231490000|2024-07-17 15:51:30|24167.5|24147.5|24168.6|24148.6|24170|24150|24166.1|24146.1|9
1721231500000|2024-07-17 15:51:40|24166.1|24146.1|24171.1|24151.1|24171.1|24151.1|24166.1|24146.1|35
1721231510000|2024-07-17 15:51:50|24170|24150|24176.4|24156.4|24176.4|24156.4|24170|24150|3
1721231520000|2024-07-17 15:52:00|24178.9|24158.9|24192|24172|24192|24172|24178.9|24158.9|37
1721231530000|2024-07-17 15:52:10|24194.5|24174.5|24188.9|24168.9|24195.6|24175.6|24188.9|24168.9|11
1721231540000|2024-07-17 15:52:20|24186.4|24166.4|24188.9|24168.9|24188.9|24168.9|24185|24165|13
1721231550000|2024-07-17 15:52:30|24191.4|24171.4|24188.9|24168.9|24191.4|24171.4|24188.9|24168.9|3
1721231560000|2024-07-17 15:52:40|24190.3|24170.3|24190.3|24170.3|24190.3|24170.3|24190.3|24170.3|4
1721231570000|2024-07-17 15:52:50|24188.9|24168.9|24192.8|24172.8|24192.8|24172.8|24188.9|24168.9|2
1721231580000|2024-07-17 15:53:00|24197.8|24177.8|24203.9|24183.9|24206.4|24186.4|24197.8|24177.8|25
1721231590000|2024-07-17 15:53:10|24202.5|24182.5|24201.4|24181.4|24202.5|24182.5|24201.4|24181.4|9
1721231600000|2024-07-17 15:53:20|24198.9|24178.9|24196.4|24176.4|24198.9|24178.9|24196.4|24176.4|3
1721231610000|2024-07-17 15:53:30|24193.6|24173.6|24187.5|24167.5|24193.6|24173.6|24187.5|24167.5|7
1721231620000|2024-07-17 15:53:40|24186.1|24166.1|24186.1|24166.1|24186.1|24166.1|24186.1|24166.1|0
1721231630000|2024-07-17 15:53:50|24184.7|24164.7|24185|24165|24186.1|24166.1|24183.6|24163.6|3
1721231640000|2024-07-17 15:54:00|24183.9|24163.9|24180.3|24160.3|24183.9|24163.9|24180.3|24160.3|2
1721231650000|2024-07-17 15:54:10|24178.9|24158.9|24167.5|24147.5|24178.9|24158.9|24167.5|24147.5|6
1721231660000|2024-07-17 15:54:20|||||||||2
1721231670000|2024-07-17 15:54:30|24168.9|24148.9|24168.9|24148.9|24168.9|24148.9|24168.9|24148.9|2
1721231680000|2024-07-17 15:54:40|24167.5|24147.5|24167.5|24147.5|24167.5|24147.5|24167.5|24147.5|0
1721231690000|2024-07-17 15:54:50|24165|24145|24166.4|24146.4|24166.4|24146.4|24165|24145|0
1721231700000|2024-07-17 15:55:00|24163.9|24143.9|24174.2|24154.2|24174.2|24154.2|24163.9|24143.9|7
1721231710000|2024-07-17 15:55:10|24176.7|24156.7|24178.9|24158.9|24178.9|24158.9|24176.7|24156.7|3
1721231720000|2024-07-17 15:55:20|24181.4|24161.4|24181.4|24161.4|24181.4|24161.4|24181.4|24161.4|0
1721231730000|2024-07-17 15:55:30|24183.9|24163.9|24185.3|24165.3|24185.3|24165.3|24183.9|24163.9|1
1721231740000|2024-07-17 15:55:40|24186.4|24166.4|24186.4|24166.4|24186.4|24166.4|24186.4|24166.4|0
1721231750000|2024-07-17 15:55:50|24187.5|24167.5|24191.4|24171.4|24191.4|24171.4|24187.5|24167.5|2
1721231760000|2024-07-17 15:56:00|24193.9|24173.9|24193.9|24173.9|24193.9|24173.9|24193.9|24173.9|2
1721231790000|2024-07-17 15:56:30|24195|24175|24190|24170|24195|24175|24190|24170|2
1721231800000|2024-07-17 15:56:40|24183.9|24163.9|24181.4|24161.4|24183.9|24163.9|24181.4|24161.4|1
1721231810000|2024-07-17 15:56:50|24178.9|24158.9|24181.4|24161.4|24181.4|24161.4|24178.9|24158.9|0
1721231820000|2024-07-17 15:57:00|24178.9|24158.9|24181.4|24161.4|24183.9|24163.9|24178.9|24158.9|6
1721231830000|2024-07-17 15:57:10|24182.8|24162.8|24182.8|24162.8|24183.9|24163.9|24182.5|24162.5|1
1721231840000|2024-07-17 15:57:20|24183.9|24163.9|24183.9|24163.9|24183.9|24163.9|24183.9|24163.9|5
1721231850000|2024-07-17 15:57:30|24185.3|24165.3|24191.4|24171.4|24191.4|24171.4|24185.3|24165.3|2
1721231870000|2024-07-17 15:57:50|24192.8|24172.8|24193.9|24173.9|24193.9|24173.9|24192.8|24172.8|0
1721231880000|2024-07-17 15:58:00|24195.3|24175.3|24196.4|24176.4|24196.4|24176.4|24195.3|24175.3|9
1721231920000|2024-07-17 15:58:40|24193.9|24173.9|24193.9|24173.9|24193.9|24173.9|24193.9|24173.9|3
1721231930000|2024-07-17 15:58:50|24196.7|24176.7|24197.8|24177.8|24197.8|24177.8|24196.7|24176.7|5
1721231940000|2024-07-17 15:59:00|24198.9|24178.9|24202.8|24182.8|24202.8|24182.8|24198.9|24178.9|2
1721231950000|2024-07-17 15:59:10|24204.2|24184.2|24206.7|24186.7|24206.7|24186.7|24204.2|24184.2|4
1721231970000|2024-07-17 15:59:30|24205.3|24185.3|24209.2|24189.2|24209.2|24189.2|24205.3|24185.3|2
1721231980000|2024-07-17 15:59:40|24206.7|24186.7|24206.7|24186.7|24206.7|24186.7|24206.7|24186.7|3
1721231990000|2024-07-17 15:59:50|24209.2|24189.2|24212.8|24192.8|24212.8|24192.8|24209.2|24189.2|14
1721232000000|2024-07-17 16:00:00|24214.2|24194.2|24215.3|24195.3|24215.3|24195.3|24214.2|24194.2|9
1721232010000|2024-07-17 16:00:10|24216.7|24196.7|24216.7|24196.7|24216.7|24196.7|24215.3|24195.3|9
1721232020000|2024-07-17 16:00:20|24219.2|24199.2|24225.3|24205.3|24225.3|24205.3|24219.2|24199.2|12
1721232030000|2024-07-17 16:00:30|||||||||4
1721232040000|2024-07-17 16:00:40|24223.9|24203.9|24219.9|24199.9|24223.9|24203.9|24219.9|24199.9|9
1721232050000|2024-07-17 16:00:50|24218.5|24198.5|24219.9|24199.9|24219.9|24199.9|24218.5|24198.5|1
1721232060000|2024-07-17 16:01:00|24221.4|24201.4|24226.4|24206.4|24226.4|24206.4|24221.4|24201.4|11
1721232070000|2024-07-17 16:01:10|24231.4|24211.4|24231.4|24211.4|24231.4|24211.4|24231.4|24211.4|8
1721232080000|2024-07-17 16:01:20|24235.6|24215.6|24238.9|24218.9|24238.9|24218.9|24235.6|24215.6|5
1721232090000|2024-07-17 16:01:30|24233.9|24213.9|24231.4|24211.4|24233.9|24213.9|24231.4|24211.4|10
1721232100000|2024-07-17 16:01:40|24233.9|24213.9|24233.9|24213.9|24233.9|24213.9|24233.9|24213.9|15
1721232110000|2024-07-17 16:01:50|24238.9|24218.9|24238.9|24218.9|24238.9|24218.9|24238.9|24218.9|9
1721232120000|2024-07-17 16:02:00|24242.4|24222.4|24248.1|24228.1|24248.1|24228.1|24242.4|24222.4|10
1721232130000|2024-07-17 16:02:10|24250.6|24230.6|24253.1|24233.1|24253.1|24233.1|24250.6|24230.6|11
1721232140000|2024-07-17 16:02:20|24252.8|24232.8|24254.2|24234.2|24256.7|24236.7|24251.7|24231.7|34
1721232150000|2024-07-17 16:02:30|24255.3|24235.3|24265.3|24245.3|24265.3|24245.3|24253.9|24233.9|60
1721232160000|2024-07-17 16:02:40|||||||||1
1721232170000|2024-07-17 16:02:50|24263.9|24243.9|24265.3|24245.3|24265.3|24245.3|24263.9|24243.9|14
1721232180000|2024-07-17 16:03:00|24266.4|24246.4|24271.3|24251.3|24277.8|24257.8|24266.4|24246.4|31
1721232190000|2024-07-17 16:03:10|24270.3|24250.3|24266.3|24246.3|24272.8|24252.8|24265.3|24245.3|13
1721232200000|2024-07-17 16:03:20|24267.8|24247.8|24268.8|24248.8|24268.8|24248.8|24267.8|24247.8|8
1721232210000|2024-07-17 16:03:30|||||||||2
1721232220000|2024-07-17 16:03:40|24264.9|24244.9|24268.8|24248.8|24268.8|24248.8|24264.9|24244.9|7
1721232230000|2024-07-17 16:03:50|24270.3|24250.3|24268.8|24248.8|24270.3|24250.3|24268.8|24248.8|7
1721232240000|2024-07-17 16:04:00|24267.4|24247.4|24264.9|24244.9|24267.4|24247.4|24264.9|24244.9|7
1721232250000|2024-07-17 16:04:10|24267.4|24247.4|24264.9|24244.9|24267.4|24247.4|24264.9|24244.9|6
1721232260000|2024-07-17 16:04:20|24268.8|24248.8|24268.8|24248.8|24268.8|24248.8|24268.8|24248.8|5
1721232270000|2024-07-17 16:04:30|24267.4|24247.4|24261.3|24241.3|24267.4|24247.4|24261.3|24241.3|2
1721232280000|2024-07-17 16:04:40|24262.8|24242.8|24266.7|24246.7|24266.7|24246.7|24262.8|24242.8|26
1721232290000|2024-07-17 16:04:50|24268.1|24248.1|24270.6|24250.6|24270.6|24250.6|24268.1|24248.1|0
1721232300000|2024-07-17 16:05:00|24269.2|24249.2|24261.7|24241.7|24269.2|24249.2|24261.7|24241.7|13
1721232310000|2024-07-17 16:05:10|||||||||9
1721232320000|2024-07-17 16:05:20|24256.7|24236.7|24256.7|24236.7|24256.7|24236.7|24256.7|24236.7|21
1721232330000|2024-07-17 16:05:30|24253.8|24233.8|24252.8|24232.8|24253.8|24233.8|24252.8|24232.8|0
1721232340000|2024-07-17 16:05:40|24241.8|24221.8|24222.8|24202.8|24241.8|24221.8|24222.8|24202.8|58
1721232350000|2024-07-17 16:05:50|24221.7|24201.7|24231.7|24211.7|24231.7|24211.7|24221.7|24201.7|7
1721232360000|2024-07-17 16:06:00|24230.2|24210.2|24231.7|24211.7|24231.7|24211.7|24230.2|24210.2|2
1721232370000|2024-07-17 16:06:10|24229.2|24209.2|24231.7|24211.7|24231.7|24211.7|24229.2|24209.2|7
1721232380000|2024-07-17 16:06:20|24230.2|24210.2|24229.2|24209.2|24231.7|24211.7|24229.2|24209.2|16
1721232390000|2024-07-17 16:06:30|24230.6|24210.6|24231.7|24211.7|24231.7|24211.7|24230.6|24210.6|0
1721232400000|2024-07-17 16:06:40|||||||||1
1721232410000|2024-07-17 16:06:50|24227.7|24207.7|24221.7|24201.7|24227.7|24207.7|24221.7|24201.7|0
1721232420000|2024-07-17 16:07:00|24216.7|24196.7|24216.7|24196.7|24216.7|24196.7|24216.7|24196.7|3
1721232430000|2024-07-17 16:07:10|||||||||1
1721232440000|2024-07-17 16:07:20|||||||||1
1721232450000|2024-07-17 16:07:30|||||||||1
1721232460000|2024-07-17 16:07:40|24215.2|24195.2|24216.7|24196.7|24216.7|24196.7|24215.2|24195.2|3
1721232470000|2024-07-17 16:07:50|24217.7|24197.7|24220.2|24200.2|24220.2|24200.2|24217.7|24197.7|1
1721232480000|2024-07-17 16:08:00|24217.7|24197.7|24218.1|24198.1|24218.1|24198.1|24216.7|24196.7|9
1721232490000|2024-07-17 16:08:10|24219.2|24199.2|24221.7|24201.7|24221.7|24201.7|24219.2|24199.2|1
1721232510000|2024-07-17 16:08:30|24220.2|24200.2|24219.2|24199.2|24221.7|24201.7|24219.2|24199.2|8
1721232520000|2024-07-17 16:08:40|24219.1|24199.1|24219.1|24199.1|24219.1|24199.1|24219.1|24199.1|0
1721232530000|2024-07-17 16:08:50|24221.6|24201.6|24221.6|24201.6|24221.6|24201.6|24220.2|24200.2|1
1721232540000|2024-07-17 16:09:00|24217.7|24197.7|24214.1|24194.1|24217.7|24197.7|24214.1|24194.1|4
1721232550000|2024-07-17 16:09:10|24207.7|24187.7|24206.6|24186.6|24207.7|24187.7|24206.6|24186.6|6
1721232560000|2024-07-17 16:09:20|24208.1|24188.1|24211.6|24191.6|24211.6|24191.6|24208.1|24188.1|1
1721232570000|2024-07-17 16:09:30|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|4
1721232580000|2024-07-17 16:09:40|24211.6|24191.6|24211.6|24191.6|24211.6|24191.6|24211.6|24191.6|0
1721232590000|2024-07-17 16:09:50|24213.1|24193.1|24213.1|24193.1|24216.6|24196.6|24211.6|24191.6|2
1721232600000|2024-07-17 16:10:00|24214.1|24194.1|24211.6|24191.6|24214.1|24194.1|24211.6|24191.6|1
1721232610000|2024-07-17 16:10:10|24210.6|24190.6|24209.1|24189.1|24210.6|24190.6|24209.1|24189.1|3
1721232620000|2024-07-17 16:10:20|||||||||6
1721232630000|2024-07-17 16:10:30|24207.7|24187.7|24207.7|24187.7|24207.7|24187.7|24207.7|24187.7|2
1721232640000|2024-07-17 16:10:40|24209.1|24189.1|24204.1|24184.1|24209.1|24189.1|24204.1|24184.1|10
1721232650000|2024-07-17 16:10:50|24201.6|24181.6|24201.6|24181.6|24201.6|24181.6|24201.6|24181.6|0
1721232660000|2024-07-17 16:11:00|||||||||2
1721232670000|2024-07-17 16:11:10|24196.6|24176.6|24196.6|24176.6|24196.6|24176.6|24196.6|24176.6|2
1721232700000|2024-07-17 16:11:40|24198|24178|24197.7|24177.7|24198|24178|24197.7|24177.7|1
1721232710000|2024-07-17 16:11:50|24196.6|24176.6|24184.9|24164.9|24196.6|24176.6|24184.6|24164.6|1
1721232720000|2024-07-17 16:12:00|24183.5|24163.5|24175.5|24155.5|24183.5|24163.5|24175.5|24155.5|5
1721232740000|2024-07-17 16:12:20|24174.5|24154.5|24171.6|24151.6|24174.5|24154.5|24171.6|24151.6|4
1721232750000|2024-07-17 16:12:30|||||||||3
1721232760000|2024-07-17 16:12:40|24167.7|24147.7|24167.7|24147.7|24167.7|24147.7|24167.7|24147.7|72
1721232770000|2024-07-17 16:12:50|24166.6|24146.6|24166.3|24146.3|24167.7|24147.7|24166.3|24146.3|2
1721232780000|2024-07-17 16:13:00|24165.2|24145.2|24163.8|24143.8|24165.2|24145.2|24163.8|24143.8|4
1721232790000|2024-07-17 16:13:10|24158.8|24138.8|24158.8|24138.8|24158.8|24138.8|24158.8|24138.8|8
1721232800000|2024-07-17 16:13:20|||||||||9
1721232810000|2024-07-17 16:13:30|||||||||2
1721232820000|2024-07-17 16:13:40|24161.3|24141.3|24162.7|24142.7|24162.7|24142.7|24161.3|24141.3|4
1721232830000|2024-07-17 16:13:50|24163.8|24143.8|24157.7|24137.7|24163.8|24143.8|24157.7|24137.7|9
1721232840000|2024-07-17 16:14:00|24155.2|24135.2|24155.2|24135.2|24155.2|24135.2|24155.2|24135.2|2
1721232880000|2024-07-17 16:14:40|24154.1|24134.1|24154.1|24134.1|24154.1|24134.1|24154.1|24134.1|2
1721232890000|2024-07-17 16:14:50|24152.7|24132.7|24152.7|24132.7|24152.7|24132.7|24152.7|24132.7|2
1721232900000|2024-07-17 16:15:00|24151.3|24131.3|24148.5|24128.5|24151.3|24131.3|24148.5|24128.5|8
1721232910000|2024-07-17 16:15:10|24149.9|24129.9|24149.9|24129.9|24149.9|24129.9|24149.9|24129.9|2
1721232920000|2024-07-17 16:15:20|||||||||2
1721232930000|2024-07-17 16:15:30|24148.5|24128.5|24149.9|24129.9|24149.9|24129.9|24148.5|24128.5|1
1721232940000|2024-07-17 16:15:40|24151.3|24131.3|24152.7|24132.7|24152.7|24132.7|24151.3|24131.3|11
1721232950000|2024-07-17 16:15:50|24155.2|24135.2|24155.2|24135.2|24155.2|24135.2|24155.2|24135.2|4
1721232960000|2024-07-17 16:16:00|24157.7|24137.7|24160.5|24140.5|24160.5|24140.5|24157.7|24137.7|8
1721232970000|2024-07-17 16:16:10|24167.7|24147.7|24171.6|24151.6|24171.6|24151.6|24167.7|24147.7|0
1721232980000|2024-07-17 16:16:20|24173|24153|24173|24153|24173|24153|24173|24153|1
1721232990000|2024-07-17 16:16:30|24183.3|24163.3|24183.3|24163.3|24183.3|24163.3|24183.3|24163.3|2
1721233000000|2024-07-17 16:16:40|24188.8|24168.8|24200.2|24180.2|24200.2|24180.2|24188.8|24168.8|8
1721233010000|2024-07-17 16:16:50|24198.8|24178.8|24188.8|24168.8|24198.8|24178.8|24188.8|24168.8|24
1721233020000|2024-07-17 16:17:00|||||||||2
1721233040000|2024-07-17 16:17:20|24191.6|24171.6|24192.7|24172.7|24192.7|24172.7|24191.6|24171.6|7
1721233060000|2024-07-17 16:17:40|24194.1|24174.1|24195.2|24175.2|24195.2|24175.2|24194.1|24174.1|0
1721233070000|2024-07-17 16:17:50|24196.6|24176.6|24197.7|24177.7|24197.7|24177.7|24196.3|24176.3|2
1721233080000|2024-07-17 16:18:00|||||||||1
1721233100000|2024-07-17 16:18:20|24201.3|24181.3|24201.3|24181.3|24201.3|24181.3|24201.3|24181.3|2
1721233120000|2024-07-17 16:18:40|24204.6|24184.6|24216.3|24196.3|24216.3|24196.3|24204.6|24184.6|5
1721233130000|2024-07-17 16:18:50|24214.9|24194.9|24214.9|24194.9|24214.9|24194.9|24214.9|24194.9|4
1721233140000|2024-07-17 16:19:00|||||||||5
1721233150000|2024-07-17 16:19:10|24212.4|24192.4|24214.9|24194.9|24214.9|24194.9|24212.4|24192.4|0
1721233160000|2024-07-17 16:19:20|24213.8|24193.8|24213.8|24193.8|24213.8|24193.8|24213.8|24193.8|0
1721233170000|2024-07-17 16:19:30|24208.8|24188.8|24203.8|24183.8|24208.8|24188.8|24203.8|24183.8|8
1721233180000|2024-07-17 16:19:40|24197.4|24177.4|24187.7|24167.7|24197.4|24177.4|24187.7|24167.7|4
1721233190000|2024-07-17 16:19:50|24188.8|24168.8|24188.8|24168.8|24188.8|24168.8|24188.8|24168.8|11
1721233200000|2024-07-17 16:20:00|24191.3|24171.3|24192.7|24172.7|24192.7|24172.7|24191.3|24171.3|2
1721233210000|2024-07-17 16:20:10|||||||||2
1721233220000|2024-07-17 16:20:20|24193.8|24173.8|24189.9|24169.9|24193.8|24173.8|24189.9|24169.9|3
1721233230000|2024-07-17 16:20:30|24188.8|24168.8|24181.3|24161.3|24188.8|24168.8|24181.3|24161.3|7
1721233240000|2024-07-17 16:20:40|24183.8|24163.8|24183.8|24163.8|24183.8|24163.8|24183.8|24163.8|5
1721233250000|2024-07-17 16:20:50|24185.2|24165.2|24187.7|24167.7|24187.7|24167.7|24185.2|24165.2|6
1721233260000|2024-07-17 16:21:00|24185.2|24165.2|24179.1|24159.1|24185.2|24165.2|24178.8|24158.8|109
1721233270000|2024-07-17 16:21:10|24180.5|24160.5|24194.4|24174.4|24194.4|24174.4|24180.5|24160.5|6
1721233280000|2024-07-17 16:21:20|24195.5|24175.5|24201.9|24181.9|24203.3|24183.3|24195.5|24175.5|5
1721233290000|2024-07-17 16:21:30|24203.3|24183.3|24203.3|24183.3|24203.3|24183.3|24203.3|24183.3|1
1721233300000|2024-07-17 16:21:40|||||||||1
1721233310000|2024-07-17 16:21:50|24201.9|24181.9|24205.5|24185.5|24208|24188|24201.9|24181.9|4
1721233320000|2024-07-17 16:22:00|24204.1|24184.1|24214.1|24194.1|24214.1|24194.1|24203|24183|4
1721233330000|2024-07-17 16:22:10|24216.6|24196.6|24239.1|24219.1|24239.1|24219.1|24211.6|24191.6|18
1721233340000|2024-07-17 16:22:20|24236.6|24216.6|24236.6|24216.6|24236.6|24216.6|24233|24213|11
1721233350000|2024-07-17 16:22:30|24238|24218|24236.6|24216.6|24239.1|24219.1|24236.6|24216.6|0
1721233360000|2024-07-17 16:22:40|24238|24218|24229.1|24209.1|24239.1|24219.1|24229.1|24209.1|5
1721233370000|2024-07-17 16:22:50|24227.7|24207.7|24231.6|24211.6|24231.6|24211.6|24226.6|24206.6|11
1721233380000|2024-07-17 16:23:00|24241.9|24221.9|24246.6|24226.6|24258|24238|24241.9|24221.9|48
1721233390000|2024-07-17 16:23:10|24250.5|24230.5|24256.6|24236.6|24256.6|24236.6|24250.5|24230.5|19
1721233400000|2024-07-17 16:23:20|24259.1|24239.1|24258|24238|24260.5|24240.5|24255.5|24235.5|29
1721233410000|2024-07-17 16:23:30|24259.1|24239.1|24253|24233|24259.1|24239.1|24252.7|24232.7|27
1721233420000|2024-07-17 16:23:40|24254.4|24234.4|24258|24238|24258|24238|24254.1|24234.1|14
1721233430000|2024-07-17 16:23:50|24254.4|24234.4|24253|24233|24255.5|24235.5|24251.6|24231.6|36
1721233440000|2024-07-17 16:24:00|24255.8|24235.8|24253|24233|24255.8|24235.8|24243|24223|71
1721233450000|2024-07-17 16:24:10|24254.1|24234.1|24255.5|24235.5|24258|24238|24253|24233|87
1721233460000|2024-07-17 16:24:20|24254.1|24234.1|24249.1|24229.1|24254.4|24234.4|24249.1|24229.1|29
1721233470000|2024-07-17 16:24:30|24246.6|24226.6|24243|24223|24246.6|24226.6|24240.5|24220.5|40
1721233480000|2024-07-17 16:24:40|24244.1|24224.1|24243|24223|24248|24228|24241.6|24221.6|86
1721233490000|2024-07-17 16:24:50|24245.5|24225.5|24263|24243|24271.6|24251.6|24245.5|24225.5|107
1721233500000|2024-07-17 16:25:00|24261.6|24241.6|24256.9|24236.9|24261.9|24241.9|24256.9|24236.9|16
1721233510000|2024-07-17 16:25:10|24251.9|24231.9|24251.9|24231.9|24251.9|24231.9|24251.9|24231.9|13
1721233520000|2024-07-17 16:25:20|24250.5|24230.5|24249.4|24229.4|24250.5|24230.5|24249.4|24229.4|1
1721233530000|2024-07-17 16:25:30|24246.9|24226.9|24251.9|24231.9|24251.9|24231.9|24246.9|24226.9|3
1721233540000|2024-07-17 16:25:40|24253.3|24233.3|24258.3|24238.3|24258.3|24238.3|24253.3|24233.3|5
1721233550000|2024-07-17 16:25:50|24256.9|24236.9|24256.9|24236.9|24258.3|24238.3|24256.9|24236.9|5
1721233560000|2024-07-17 16:26:00|24259.4|24239.4|24259.4|24239.4|24259.4|24239.4|24259.4|24239.4|1
1721233570000|2024-07-17 16:26:10|24260.5|24240.5|24260.5|24240.5|24260.5|24240.5|24260.5|24240.5|0
1721233580000|2024-07-17 16:26:20|24267.2|24247.2|24279.1|24259.1|24279.1|24259.1|24267.2|24247.2|4
1721233590000|2024-07-17 16:26:30|24277.7|24257.7|24270.5|24250.5|24277.7|24257.7|24268.8|24248.8|7
1721233600000|2024-07-17 16:26:40|24269.1|24249.1|24284.4|24264.4|24284.4|24264.4|24269.1|24249.1|17
1721233610000|2024-07-17 16:26:50|24286.6|24266.6|24286.6|24266.6|24288|24268|24286.6|24266.6|1
1721233620000|2024-07-17 16:27:00|24291.9|24271.9|24295.5|24275.5|24296.9|24276.9|24291.9|24271.9|4
1721233630000|2024-07-17 16:27:10|24296.9|24276.9|24300.5|24280.5|24300.8|24280.8|24295.5|24275.5|8
1721233640000|2024-07-17 16:27:20|24301.9|24281.9|24304.1|24284.1|24304.1|24284.1|24301.9|24281.9|7
1721233650000|2024-07-17 16:27:30|24305.5|24285.5|24306.6|24286.6|24309.1|24289.1|24305.5|24285.5|171
1721233660000|2024-07-17 16:27:40|24309.1|24289.1|24309.1|24289.1|24309.1|24289.1|24306.6|24286.6|6
1721233670000|2024-07-17 16:27:50|||||||||21
1721233680000|2024-07-17 16:28:00|24302.7|24282.7|24294.1|24274.1|24302.7|24282.7|24292.7|24272.7|16
1721233690000|2024-07-17 16:28:10|24295.5|24275.5|24296.6|24276.6|24296.6|24276.6|24295.5|24275.5|1
1721233700000|2024-07-17 16:28:20|24299.1|24279.1|24299.1|24279.1|24299.1|24279.1|24299.1|24279.1|6
1721233710000|2024-07-17 16:28:30|24297.7|24277.7|24296.6|24276.6|24297.7|24277.7|24296.6|24276.6|4
1721233720000|2024-07-17 16:28:40|24291.6|24271.6|24291.6|24271.6|24291.6|24271.6|24291.6|24271.6|2
1721233730000|2024-07-17 16:28:50|24289.1|24269.1|24290.5|24270.5|24290.5|24270.5|24289.1|24269.1|0
1721233740000|2024-07-17 16:29:00|24291.6|24271.6|24286.6|24266.6|24291.6|24271.6|24286.6|24266.6|1
1721233750000|2024-07-17 16:29:10|24288|24268|24285.2|24265.2|24289.1|24269.1|24284.1|24264.1|125
1721233760000|2024-07-17 16:29:20|24284.1|24264.1|24281.6|24261.6|24284.1|24264.1|24281.6|24261.6|3
1721233790000|2024-07-17 16:29:50|24278.8|24258.8|24270.5|24250.5|24278.8|24258.8|24269.1|24249.1|3
1721233800000|2024-07-17 16:30:00|24268|24248|24267.7|24247.7|24270.5|24250.5|24267.7|24247.7|2
1721233810000|2024-07-17 16:30:10|24266.6|24246.6|24266.6|24246.6|24266.6|24246.6|24266.6|24246.6|0
1721233850000|2024-07-17 16:30:50|24268|24248|24270.5|24250.5|24270.5|24250.5|24266.6|24246.6|8
1721233860000|2024-07-17 16:31:00|24269.1|24249.1|24270.5|24250.5|24270.5|24250.5|24268|24248|0
1721233870000|2024-07-17 16:31:10|24269.1|24249.1|24269.1|24249.1|24270.5|24250.5|24268|24248|2
1721233880000|2024-07-17 16:31:20|24266.6|24246.6|24266.6|24246.6|24266.6|24246.6|24266.6|24246.6|0
1721233900000|2024-07-17 16:31:40|24265.2|24245.2|24271.6|24251.6|24271.6|24251.6|24265.2|24245.2|6
1721233910000|2024-07-17 16:31:50|24273|24253|24276.6|24256.6|24276.6|24256.6|24273|24253|4
1721233920000|2024-07-17 16:32:00|24280.5|24260.5|24284.1|24264.1|24284.1|24264.1|24280.5|24260.5|6
1721233930000|2024-07-17 16:32:10|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|3
1721233940000|2024-07-17 16:32:20|24290.5|24270.5|24290.5|24270.5|24290.5|24270.5|24290.5|24270.5|1
1721233950000|2024-07-17 16:32:30|24291.6|24271.6|24291.6|24271.6|24291.6|24271.6|24291.6|24271.6|0
1721233960000|2024-07-17 16:32:40|24294.4|24274.4|24299.4|24279.4|24299.4|24279.4|24294.4|24274.4|13
1721233970000|2024-07-17 16:32:50|24302.2|24282.2|24302.2|24282.2|24302.2|24282.2|24302.2|24282.2|2
1721233980000|2024-07-17 16:33:00|24303.6|24283.6|24305.8|24285.8|24305.8|24285.8|24303.6|24283.6|5
1721234010000|2024-07-17 16:33:30|||||||||3
1721234020000|2024-07-17 16:33:40|24307.2|24287.2|24307.2|24287.2|24307.2|24287.2|24307.2|24287.2|0
1721234030000|2024-07-17 16:33:50|24310.5|24290.5|24310.5|24290.5|24310.5|24290.5|24310.5|24290.5|0
1721234040000|2024-07-17 16:34:00|24312.7|24292.7|24312.7|24292.7|24312.7|24292.7|24312.7|24292.7|4
1721234050000|2024-07-17 16:34:10|||||||||2
1721234070000|2024-07-17 16:34:30|||||||||5
1721234080000|2024-07-17 16:34:40|24314.1|24294.1|24316.6|24296.6|24316.6|24296.6|24314.1|24294.1|0
1721234090000|2024-07-17 16:34:50|||||||||4
1721234100000|2024-07-17 16:35:00|24317.7|24297.7|24320.2|24300.2|24320.2|24300.2|24317.7|24297.7|8
1721234130000|2024-07-17 16:35:30|24322.7|24302.7|24322.7|24302.7|24322.7|24302.7|24322.7|24302.7|4
1721234140000|2024-07-17 16:35:40|24324.1|24304.1|24321.6|24301.6|24324.1|24304.1|24321.6|24301.6|4
1721234150000|2024-07-17 16:35:50|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|24322.7|24302.7|8
1721234160000|2024-07-17 16:36:00|24322.7|24302.7|24322.7|24302.7|24324.1|24304.1|24322.7|24302.7|1
1721234170000|2024-07-17 16:36:10|||||||||1
1721234180000|2024-07-17 16:36:20|||||||||2
1721234190000|2024-07-17 16:36:30|||||||||2
1721234200000|2024-07-17 16:36:40|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|0
1721234210000|2024-07-17 16:36:50|24322.7|24302.7|24322.7|24302.7|24322.7|24302.7|24322.7|24302.7|0
1721234220000|2024-07-17 16:37:00|24321.6|24301.6|24321.6|24301.6|24321.6|24301.6|24321.6|24301.6|2
1721234240000|2024-07-17 16:37:20|||||||||2
1721234250000|2024-07-17 16:37:30|24323|24303|24323|24303|24323|24303|24323|24303|1
1721234270000|2024-07-17 16:37:50|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|1
1721234280000|2024-07-17 16:38:00|||||||||2
1721234300000|2024-07-17 16:38:20|24321.6|24301.6|24309.1|24289.1|24321.6|24301.6|24309.1|24289.1|31
1721234310000|2024-07-17 16:38:30|24306.6|24286.6|24301.6|24281.6|24306.6|24286.6|24299.1|24279.1|2
1721234320000|2024-07-17 16:38:40|24303|24283|24301.6|24281.6|24303|24283|24301.6|24281.6|0
1721234340000|2024-07-17 16:39:00|24300.2|24280.2|24296.6|24276.6|24300.2|24280.2|24295.2|24275.2|1
1721234350000|2024-07-17 16:39:10|24298|24278|24297.7|24277.7|24300.5|24280.5|24297.7|24277.7|4
1721234370000|2024-07-17 16:39:30|24296.6|24276.6|24294.1|24274.1|24296.6|24276.6|24294.1|24274.1|1
1721234400000|2024-07-17 16:40:00|||||||||6
1721234430000|2024-07-17 16:40:30|24292.7|24272.7|24291.6|24271.6|24292.7|24272.7|24291.6|24271.6|2
1721234440000|2024-07-17 16:40:40|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|1
1721234450000|2024-07-17 16:40:50|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|1
1721234460000|2024-07-17 16:41:00|24284.1|24264.1|24284.1|24264.1|24286.6|24266.6|24284.1|24264.1|1
1721234470000|2024-07-17 16:41:10|24282.7|24262.7|24281.6|24261.6|24282.7|24262.7|24281.6|24261.6|4
1721234480000|2024-07-17 16:41:20|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|24276.6|24256.6|1
1721234520000|2024-07-17 16:42:00|||||||||3
1721234530000|2024-07-17 16:42:10|24277.7|24257.7|24277.7|24257.7|24277.7|24257.7|24277.7|24257.7|4
1721234540000|2024-07-17 16:42:20|24276.6|24256.6|24277.7|24257.7|24279.1|24259.1|24276.6|24256.6|1
1721234550000|2024-07-17 16:42:30|24276.6|24256.6|24279.1|24259.1|24279.1|24259.1|24276.6|24256.6|7
1721234580000|2024-07-17 16:43:00|||||||||2
1721234620000|2024-07-17 16:43:40|||||||||2
1721234640000|2024-07-17 16:44:00|||||||||1
1721234660000|2024-07-17 16:44:20|||||||||1
1721234700000|2024-07-17 16:45:00|||||||||1
1721234710000|2024-07-17 16:45:10|24281.6|24261.6|24282.7|24262.7|24290.5|24270.5|24281.6|24261.6|11
1721234720000|2024-07-17 16:45:20|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|1
1721234730000|2024-07-17 16:45:30|24278|24258|24279.4|24259.4|24279.4|24259.4|24278|24258|3
1721234740000|2024-07-17 16:45:40|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|0
1721234760000|2024-07-17 16:46:00|||||||||2
1721234770000|2024-07-17 16:46:10|24283|24263|24284.1|24264.1|24284.1|24264.1|24283|24263|2
1721234820000|2024-07-17 16:47:00|24286.9|24266.9|24288.3|24268.3|24288.3|24268.3|24286.9|24266.9|3
1721234840000|2024-07-17 16:47:20|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|2
1721234860000|2024-07-17 16:47:40|24291.9|24271.9|24296.9|24276.9|24296.9|24276.9|24291.9|24271.9|6
1721234870000|2024-07-17 16:47:50|24296.6|24276.6|24304.1|24284.1|24304.1|24284.1|24296.6|24276.6|5
1721234880000|2024-07-17 16:48:00|||||||||5
1721234910000|2024-07-17 16:48:30|||||||||1
1721234920000|2024-07-17 16:48:40|||||||||3
1721234930000|2024-07-17 16:48:50|24311.6|24291.6|24311.6|24291.6|24311.6|24291.6|24311.6|24291.6|3
1721234940000|2024-07-17 16:49:00|||||||||1
1721234950000|2024-07-17 16:49:10|24314.4|24294.4|24316.6|24296.6|24316.6|24296.6|24314.4|24294.4|1
1721234960000|2024-07-17 16:49:20|24318|24298|24319.1|24299.1|24319.1|24299.1|24318|24298|1
1721234970000|2024-07-17 16:49:30|24316.6|24296.6|24316.6|24296.6|24316.6|24296.6|24316.6|24296.6|2
1721234980000|2024-07-17 16:49:40|24318|24298|24319.1|24299.1|24319.1|24299.1|24318|24298|0
1721235000000|2024-07-17 16:50:00|||||||||1
1721235010000|2024-07-17 16:50:10|24316.6|24296.6|24319.1|24299.1|24319.1|24299.1|24316.6|24296.6|0
1721235030000|2024-07-17 16:50:30|24316.6|24296.6|24317.7|24297.7|24319.1|24299.1|24316.6|24296.6|2
1721235040000|2024-07-17 16:50:40|24319.1|24299.1|24306.6|24286.6|24319.1|24299.1|24304.1|24284.1|13
1721235050000|2024-07-17 16:50:50|||||||||6
1721235060000|2024-07-17 16:51:00|24305.5|24285.5|24305.5|24285.5|24305.5|24285.5|24305.5|24285.5|1
1721235080000|2024-07-17 16:51:20|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|0
1721235120000|2024-07-17 16:52:00|||||||||1
1721235160000|2024-07-17 16:52:40|24300.5|24280.5|24304.1|24284.1|24304.1|24284.1|24300.5|24280.5|2
1721235170000|2024-07-17 16:52:50|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|1
1721235180000|2024-07-17 16:53:00|24300.5|24280.5|24300.5|24280.5|24300.5|24280.5|24300.5|24280.5|1
1721235210000|2024-07-17 16:53:30|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|0
1721235220000|2024-07-17 16:53:40|24300.5|24280.5|24300.5|24280.5|24300.5|24280.5|24300.5|24280.5|0
1721235230000|2024-07-17 16:53:50|24301.6|24281.6|24305.5|24285.5|24305.5|24285.5|24300.5|24280.5|10
1721235240000|2024-07-17 16:54:00|||||||||4
1721235270000|2024-07-17 16:54:30|24306.6|24286.6|24306.6|24286.6|24308|24288|24306.6|24286.6|4
1721235290000|2024-07-17 16:54:50|24305.2|24285.2|24304.1|24284.1|24305.2|24285.2|24304.1|24284.1|0
1721235300000|2024-07-17 16:55:00|24303|24283|24303|24283|24303|24283|24303|24283|1
1721235310000|2024-07-17 16:55:10|24304.4|24284.4|24304.1|24284.1|24305.5|24285.5|24304.1|24284.1|0
1721235350000|2024-07-17 16:55:50|24303|24283|24300.5|24280.5|24303|24283|24299.4|24279.4|2
1721235360000|2024-07-17 16:56:00|24299.1|24279.1|24296.6|24276.6|24299.1|24279.1|24296.6|24276.6|3
1721235370000|2024-07-17 16:56:10|24299.1|24279.1|24326.6|24306.6|24326.6|24306.6|24299.1|24279.1|13
1721235400000|2024-07-17 16:56:40|||||||||1
1721235410000|2024-07-17 16:56:50|||||||||6
1721235420000|2024-07-17 16:57:00|24327.7|24307.7|24336.3|24316.3|24336.3|24316.3|24327.7|24307.7|30
1721235430000|2024-07-17 16:57:10|24336.2|24316.2|24338|24318|24338|24318|24336.2|24316.2|23
1721235440000|2024-07-17 16:57:20|24341.6|24321.6|24339.1|24319.1|24341.6|24321.6|24336.6|24316.6|0
1721235450000|2024-07-17 16:57:30|24337.7|24317.7|24336.6|24316.6|24339.1|24319.1|24336.6|24316.6|1
1721235460000|2024-07-17 16:57:40|24340.5|24320.5|24339.4|24319.4|24341.6|24321.6|24336.6|24316.6|7
1721235470000|2024-07-17 16:57:50|24341.6|24321.6|24339.1|24319.1|24341.6|24321.6|24336.6|24316.6|2
1721235480000|2024-07-17 16:58:00|24337.7|24317.7|24336.6|24316.6|24339.1|24319.1|24336.6|24316.6|1
1721235510000|2024-07-17 16:58:30|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|5
1721235520000|2024-07-17 16:58:40|24338|24318|24336.6|24316.6|24339.1|24319.1|24336.6|24316.6|4
1721235530000|2024-07-17 16:58:50|24338|24318|24341.6|24321.6|24341.6|24321.6|24336.6|24316.6|7
1721235540000|2024-07-17 16:59:00|24340.2|24320.2|24343|24323|24345.5|24325.5|24336.6|24316.6|17
1721235550000|2024-07-17 16:59:10|24344.1|24324.1|24339.1|24319.1|24344.1|24324.1|24339.1|24319.1|5
1721235560000|2024-07-17 16:59:20|||||||||7
1721235580000|2024-07-17 16:59:40|24337.6|24317.6|24337.6|24317.6|24337.6|24317.6|24337.6|24317.6|1
1721235590000|2024-07-17 16:59:50|24336.2|24316.2|24332.6|24312.6|24336.2|24316.2|24332.6|24312.6|7
1721235600000|2024-07-17 17:00:00|||||||||1
1721235620000|2024-07-17 17:00:20|||||||||1
1721235630000|2024-07-17 17:00:30|24331.2|24311.2|24330.1|24310.1|24331.6|24311.6|24330.1|24310.1|58
1721235660000|2024-07-17 17:01:00|||||||||1
1721235670000|2024-07-17 17:01:10|24334|24314|24336.5|24316.5|24336.5|24316.5|24331.5|24311.5|42
1721235680000|2024-07-17 17:01:20|||||||||2
1721235690000|2024-07-17 17:01:30|||||||||2
1721235700000|2024-07-17 17:01:40|24335.1|24315.1|24334|24314|24335.1|24315.1|24334|24314|0
1721235720000|2024-07-17 17:02:00|24333|24313|24333|24313|24333|24313|24333|24313|1
1721235730000|2024-07-17 17:02:10|24334|24314|24331.5|24311.5|24334|24314|24331.5|24311.5|31
1721235740000|2024-07-17 17:02:20|24330.1|24310.1|24330.1|24310.1|24330.1|24310.1|24330.1|24310.1|7
1721235750000|2024-07-17 17:02:30|24329|24309|24331.5|24311.5|24333|24313|24329|24309|30
1721235760000|2024-07-17 17:02:40|24330.5|24310.5|24333|24313|24333|24313|24328|24308|6
1721235770000|2024-07-17 17:02:50|24331.5|24311.5|24339|24319|24341.9|24321.9|24330.5|24310.5|123
1721235780000|2024-07-17 17:03:00|24337.6|24317.6|24333.7|24313.7|24339|24319|24332.3|24312.3|4
1721235790000|2024-07-17 17:03:10|24335.1|24315.1|24333.7|24313.7|24335.1|24315.1|24333.7|24313.7|2
1721235800000|2024-07-17 17:03:20|24331.5|24311.5|24331.5|24311.5|24331.5|24311.5|24331.5|24311.5|0
1721235810000|2024-07-17 17:03:30|24332.6|24312.6|24334|24314|24334|24314|24332.6|24312.6|1
1721235820000|2024-07-17 17:03:40|24334.4|24314.4|24336.5|24316.5|24336.5|24316.5|24334.4|24314.4|2
1721235830000|2024-07-17 17:03:50|24330.4|24310.4|24330.4|24310.4|24330.4|24310.4|24330.4|24310.4|1
1721235840000|2024-07-17 17:04:00|24332.9|24312.9|24336.5|24316.5|24341.5|24321.5|24331.5|24311.5|17
1721235850000|2024-07-17 17:04:10|24339|24319|24337.6|24317.6|24339|24319|24337.6|24317.6|3
1721235860000|2024-07-17 17:04:20|24336.5|24316.5|24336.5|24316.5|24336.5|24316.5|24336.5|24316.5|1
1721235870000|2024-07-17 17:04:30|24334|24314|24334|24314|24334|24314|24334|24314|13
1721235900000|2024-07-17 17:05:00|24335.1|24315.1|24335.1|24315.1|24335.1|24315.1|24335.1|24315.1|0
1721235910000|2024-07-17 17:05:10|||||||||1
1721235940000|2024-07-17 17:05:40|24332.6|24312.6|24332.6|24312.6|24332.6|24312.6|24332.6|24312.6|0
1721235960000|2024-07-17 17:06:00|||||||||1
1721235970000|2024-07-17 17:06:10|24334|24314|24337.6|24317.6|24339|24319|24332.6|24312.6|4
1721235980000|2024-07-17 17:06:20|24336.5|24316.5|24342.6|24322.6|24342.6|24322.6|24336.5|24316.5|5
1721235990000|2024-07-17 17:06:30|24346.5|24326.5|24346.5|24326.5|24346.5|24326.5|24346.5|24326.5|1
1721236000000|2024-07-17 17:06:40|24352.6|24332.6|24357.6|24337.6|24357.9|24337.9|24352.6|24332.6|13
1721236020000|2024-07-17 17:07:00|24356.5|24336.5|24351.5|24331.5|24356.5|24336.5|24351.5|24331.5|8
1721236050000|2024-07-17 17:07:30|24347.6|24327.6|24347.6|24327.6|24347.6|24327.6|24347.6|24327.6|1
1721236060000|2024-07-17 17:07:40|24346.5|24326.5|24346.5|24326.5|24346.5|24326.5|24346.5|24326.5|0
1721236080000|2024-07-17 17:08:00|24347.9|24327.9|24346.5|24326.5|24349|24329|24346.5|24326.5|2
1721236130000|2024-07-17 17:08:50|24349.3|24329.3|24349|24329|24351.5|24331.5|24349|24329|1
1721236140000|2024-07-17 17:09:00|||||||||2
1721236200000|2024-07-17 17:10:00|24347.9|24327.9|24349|24329|24349|24329|24347.9|24327.9|3
1721236210000|2024-07-17 17:10:10|24350.1|24330.1|24354|24334|24354|24334|24350.1|24330.1|3
1721236220000|2024-07-17 17:10:20|||||||||7
1721236240000|2024-07-17 17:10:40|24355.1|24335.1|24355.1|24335.1|24355.1|24335.1|24355.1|24335.1|0
1721236260000|2024-07-17 17:11:00|24354|24334|24354|24334|24354|24334|24354|24334|2
1721236320000|2024-07-17 17:12:00|||||||||2
1721236340000|2024-07-17 17:12:20|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|0
1721236350000|2024-07-17 17:12:30|24352.6|24332.6|24356.5|24336.5|24356.5|24336.5|24352.6|24332.6|3
1721236370000|2024-07-17 17:12:50|24355.1|24335.1|24354|24334|24355.1|24335.1|24354|24334|0
1721236380000|2024-07-17 17:13:00|||||||||2
1721236410000|2024-07-17 17:13:30|24355.4|24335.4|24355.4|24335.4|24355.4|24335.4|24355.4|24335.4|11
1721236420000|2024-07-17 17:13:40|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|1
1721236440000|2024-07-17 17:14:00|24357.6|24337.6|24357.6|24337.6|24357.6|24337.6|24357.6|24337.6|0
1721236450000|2024-07-17 17:14:10|24360.4|24340.4|24361.5|24341.5|24361.5|24341.5|24360.4|24340.4|1
1721236460000|2024-07-17 17:14:20|||||||||1
1721236480000|2024-07-17 17:14:40|||||||||2
1721236500000|2024-07-17 17:15:00|24364.3|24344.3|24370.4|24350.4|24370.4|24350.4|24364.3|24344.3|3
1721236510000|2024-07-17 17:15:10|24367.6|24347.6|24366.5|24346.5|24367.6|24347.6|24366.5|24346.5|2
1721236540000|2024-07-17 17:15:40|24362.6|24342.6|24357.6|24337.6|24362.6|24342.6|24357.6|24337.6|4
1721236550000|2024-07-17 17:15:50|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|0
1721236560000|2024-07-17 17:16:00|24367.7|24347.7|24377.6|24357.6|24377.6|24357.6|24367.7|24347.7|9
1721236580000|2024-07-17 17:16:20|||||||||1
1721236590000|2024-07-17 17:16:30|24376.2|24356.2|24377.6|24357.6|24377.6|24357.6|24375.1|24355.1|5
1721236620000|2024-07-17 17:17:00|||||||||1
1721236640000|2024-07-17 17:17:20|24376.2|24356.2|24372.6|24352.6|24376.2|24356.2|24372.6|24352.6|157
1721236650000|2024-07-17 17:17:30|24374|24354|24367.6|24347.6|24374|24354|24367.6|24347.6|4
1721236660000|2024-07-17 17:17:40|24369|24349|24369|24349|24369|24349|24369|24349|0
1721236670000|2024-07-17 17:17:50|||||||||1
1721236680000|2024-07-17 17:18:00|24372.6|24352.6|24377.6|24357.6|24378.7|24358.7|24372.6|24352.6|10
1721236700000|2024-07-17 17:18:20|24380.4|24360.4|24381.5|24361.5|24381.5|24361.5|24380.4|24360.4|0
1721236710000|2024-07-17 17:18:30|24378.7|24358.7|24376.5|24356.5|24378.7|24358.7|24376.5|24356.5|1
1721236720000|2024-07-17 17:18:40|24374|24354|24374|24354|24374|24354|24374|24354|1
1721236740000|2024-07-17 17:19:00|24371.5|24351.5|24370.1|24350.1|24371.5|24351.5|24370.1|24350.1|2
1721236750000|2024-07-17 17:19:10|24369|24349|24369|24349|24369|24349|24369|24349|0
1721236790000|2024-07-17 17:19:50|24366.5|24346.5|24364|24344|24369|24349|24364|24344|2
1721236800000|2024-07-17 17:20:00|24362.6|24342.6|24359|24339|24362.6|24342.6|24359|24339|5
1721236810000|2024-07-17 17:20:10|||||||||1
1721236820000|2024-07-17 17:20:20|24357.6|24337.6|24357.6|24337.6|24357.6|24337.6|24357.6|24337.6|1
1721236830000|2024-07-17 17:20:30|||||||||1
1721236860000|2024-07-17 17:21:00|||||||||3
1721236880000|2024-07-17 17:21:20|24360.1|24340.1|24360.1|24340.1|24360.1|24340.1|24360.1|24340.1|11
1721236900000|2024-07-17 17:21:40|24358.7|24338.7|24357.6|24337.6|24358.7|24338.7|24357.6|24337.6|10
1721236910000|2024-07-17 17:21:50|24356.5|24336.5|24354|24334|24356.5|24336.5|24354|24334|34
1721236920000|2024-07-17 17:22:00|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|1
1721236940000|2024-07-17 17:22:20|24354|24334|24354|24334|24354|24334|24354|24334|0
1721236960000|2024-07-17 17:22:40|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|5
1721236970000|2024-07-17 17:22:50|||||||||2
1721236980000|2024-07-17 17:23:00|24359|24339|24359|24339|24359|24339|24357.6|24337.6|7
1721237000000|2024-07-17 17:23:20|24360.1|24340.1|24360.1|24340.1|24360.1|24340.1|24360.1|24340.1|9
1721237010000|2024-07-17 17:23:30|||||||||10
1721237040000|2024-07-17 17:24:00|24361.5|24341.5|24361.5|24341.5|24361.5|24341.5|24361.5|24341.5|3
1721237060000|2024-07-17 17:24:20|||||||||1
1721237070000|2024-07-17 17:24:30|24359|24339|24355.1|24335.1|24359|24339|24355.1|24335.1|3
1721237080000|2024-07-17 17:24:40|24354|24334|24352.9|24332.9|24354|24334|24352.9|24332.9|24
1721237090000|2024-07-17 17:24:50|24351.5|24331.5|24347.9|24327.9|24351.5|24331.5|24347.9|24327.9|4
1721237100000|2024-07-17 17:25:00|24344|24324|24344|24324|24346.5|24326.5|24344|24324|3
1721237120000|2024-07-17 17:25:20|24342.6|24322.6|24334|24314|24342.6|24322.6|24334|24314|6
1721237130000|2024-07-17 17:25:30|||||||||1
1721237140000|2024-07-17 17:25:40|24331.5|24311.5|24329|24309|24331.5|24311.5|24329|24309|1
1721237160000|2024-07-17 17:26:00|24327.6|24307.6|24322.6|24302.6|24327.6|24307.6|24322.6|24302.6|8
1721237170000|2024-07-17 17:26:10|24324|24304|24326.8|24306.8|24326.8|24306.8|24324|24304|11
1721237180000|2024-07-17 17:26:20|24330.4|24310.4|24332.6|24312.6|24332.6|24312.6|24330.4|24310.4|0
1721237190000|2024-07-17 17:26:30|24331.5|24311.5|24331.5|24311.5|24331.5|24311.5|24331.5|24311.5|0
1721237200000|2024-07-17 17:26:40|24330.1|24310.1|24321.5|24301.5|24330.1|24310.1|24321.5|24301.5|7
1721237210000|2024-07-17 17:26:50|24322.9|24302.9|24319|24299|24324|24304|24319|24299|6
1721237220000|2024-07-17 17:27:00|24316.5|24296.5|24314|24294|24316.5|24296.5|24314|24294|7
1721237230000|2024-07-17 17:27:10|24315.4|24295.4|24315.4|24295.4|24315.4|24295.4|24315.4|24295.4|3
1721237240000|2024-07-17 17:27:20|24317.9|24297.9|24317.9|24297.9|24317.9|24297.9|24317.9|24297.9|0
1721237250000|2024-07-17 17:27:30|24320.7|24300.7|24324.3|24304.3|24324.3|24304.3|24320.7|24300.7|0
1721237260000|2024-07-17 17:27:40|24325.7|24305.7|24325.7|24305.7|24325.7|24305.7|24324.3|24304.3|1
1721237270000|2024-07-17 17:27:50|24324.3|24304.3|24321.5|24301.5|24324.3|24304.3|24321.5|24301.5|1
1721237280000|2024-07-17 17:28:00|24320.4|24300.4|24319.3|24299.3|24320.4|24300.4|24317.9|24297.9|10
1721237290000|2024-07-17 17:28:10|24320.4|24300.4|24317.9|24297.9|24320.4|24300.4|24314|24294|6
1721237300000|2024-07-17 17:28:20|24319|24299|24320.4|24300.4|24320.4|24300.4|24319|24299|2
1721237310000|2024-07-17 17:28:30|||||||||1
1721237320000|2024-07-17 17:28:40|24319|24299|24320.4|24300.4|24320.4|24300.4|24319|24299|2
1721237330000|2024-07-17 17:28:50|24321.5|24301.5|24322.9|24302.9|24322.9|24302.9|24321.5|24301.5|2
1721237340000|2024-07-17 17:29:00|24321.5|24301.5|24321.8|24301.8|24321.8|24301.8|24317.6|24297.6|16
1721237350000|2024-07-17 17:29:10|24322.9|24302.9|24322.9|24302.9|24322.9|24302.9|24321.5|24301.5|1
1721237360000|2024-07-17 17:29:20|24324.3|24304.3|24322.9|24302.9|24324.3|24304.3|24322.9|24302.9|5
1721237370000|2024-07-17 17:29:30|24321.5|24301.5|24327.9|24307.9|24327.9|24307.9|24321.5|24301.5|18
1721237380000|2024-07-17 17:29:40|24330.7|24310.7|24330.7|24310.7|24330.7|24310.7|24330.7|24310.7|65
1721237390000|2024-07-17 17:29:50|24331.8|24311.8|24351.8|24311.8|24351.8|24317.1|24331.8|24310.7|27
1721237400000|2024-07-17 17:30:00|||||||||1
1721290500000|2024-07-18 08:15:00|24336.4|24316.4|24364.2|24344.2|24367.8|24344.2|24336.4|24307.8|17
1721290510000|2024-07-18 08:15:10|24367.6|24347.6|24383.4|24343.4|24383.4|24358.7|24367.6|24343.4|8
1721290520000|2024-07-18 08:15:20|24378.4|24338.4|24375.1|24335.1|24378.4|24338.4|24375.1|24335.1|0
1721290530000|2024-07-18 08:15:30|24362.3|24342.3|24362.3|24322.3|24362.3|24342.3|24353.7|24322.3|40
1721290540000|2024-07-18 08:15:40|24359.6|24319.6|24299.8|24279.8|24359.6|24319.6|24299.8|24279.8|40
1721290550000|2024-07-18 08:15:50|24308.4|24268.4|24308.4|24268.4|24308.4|24279.8|24299.8|24268.4|0
1721290560000|2024-07-18 08:16:00|24307.3|24267.3|24312|24272|24318.7|24282|24299.8|24267.3|2
1721290570000|2024-07-18 08:16:10|24321.4|24281.4|24327.8|24287.8|24327.8|24287.8|24321.4|24281.4|1
1721290580000|2024-07-18 08:16:20|24331.2|24291.2|24337.3|24297.3|24337.3|24297.3|24331.2|24291.2|1
1721290610000|2024-07-18 08:16:50|24335.9|24295.9|24339.5|24279.5|24339.5|24295.9|24330.9|24279.5|1
1721290620000|2024-07-18 08:17:00|24330.9|24290.9|24325.9|24285.9|24330.9|24290.9|24325.9|24285.9|0
1721290630000|2024-07-18 08:17:10|24327.3|24287.3|24327.3|24287.3|24327.3|24287.3|24327.3|24287.3|0
1721290640000|2024-07-18 08:17:20|24319.8|24299.8|24319.8|24299.8|24319.8|24299.8|24319.8|24299.8|2
1721290650000|2024-07-18 08:17:30|||||||||1
1721290670000|2024-07-18 08:17:50|24320.9|24300.9|24327.3|24287.3|24328.4|24300.9|24320.9|24287.3|3
1721290680000|2024-07-18 08:18:00|24318.7|24298.7|24317.3|24297.3|24328.4|24299.8|24317.3|24287.3|1
1721290690000|2024-07-18 08:18:10|24319.8|24299.8|24327.3|24287.3|24327.3|24299.8|24319.8|24287.3|1
1721290730000|2024-07-18 08:18:50|24304.8|24284.8|24287.3|24247.3|24304.8|24284.8|24283.4|24247.3|6
1721290740000|2024-07-18 08:19:00|24284.8|24244.8|24284.8|24244.8|24284.8|24244.8|24284.8|24244.8|0
1721290750000|2024-07-18 08:19:10|24287.3|24247.3|24287.3|24247.3|24287.3|24247.3|24287.3|24247.3|0
1721290770000|2024-07-18 08:19:30|24284.5|24244.5|24279.5|24239.5|24284.5|24244.5|24279.5|24239.5|33
1721290800000|2024-07-18 08:20:00|24268.2|24248.2|24265.9|24245.9|24268.2|24248.2|24265.9|24245.9|1
1721290810000|2024-07-18 08:20:10|24267|24247|24270.9|24250.9|24270.9|24250.9|24267|24247|1
1721290820000|2024-07-18 08:20:20|24272|24252|24267|24247|24272|24252|24267|24247|2
1721290830000|2024-07-18 08:20:30|24268.2|24248.2|24268.2|24248.2|24268.2|24248.2|24268.2|24248.2|0
1721290840000|2024-07-18 08:20:40|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|1
1721290850000|2024-07-18 08:20:50|24270.7|24250.7|24270.7|24250.7|24270.7|24250.7|24270.7|24250.7|0
1721290900000|2024-07-18 08:21:40|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|0
1721290910000|2024-07-18 08:21:50|24272|24252|24270.7|24250.7|24273.2|24253.2|24270.7|24250.7|1
1721290920000|2024-07-18 08:22:00|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|3
1721290950000|2024-07-18 08:22:30|24268.2|24248.2|24267|24247|24268.2|24248.2|24267|24247|6
1721290970000|2024-07-18 08:22:50|24273.4|24233.4|24260.9|24240.9|24274.5|24245.9|24260.9|24233.4|6
1721290980000|2024-07-18 08:23:00|24262|24242|24273.4|24253.4|24273.4|24253.4|24262|24233.4|1
1721290990000|2024-07-18 08:23:10|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|0
1721291000000|2024-07-18 08:23:20|24279|24259|24285.9|24265.9|24285.9|24265.9|24279|24259|1
1721291010000|2024-07-18 08:23:30|24287|24267|24279.8|24259.8|24287|24267|24279.5|24259.5|1
1721291020000|2024-07-18 08:23:40|24291.2|24251.2|24293.4|24253.4|24293.4|24253.4|24291.2|24251.2|0
1721291030000|2024-07-18 08:23:50|24288.4|24268.4|24290.9|24270.9|24300.7|24272|24288.2|24258.2|3
1721291040000|2024-07-18 08:24:00|24292|24272|24283.2|24263.2|24292|24272|24283.2|24263.2|1
1721291050000|2024-07-18 08:24:10|24281.8|24261.8|24279.5|24259.5|24281.8|24261.8|24279.5|24259.5|0
1721291060000|2024-07-18 08:24:20|24282|24262|24300.7|24260.7|24300.7|24272|24282|24260.7|1
1721291070000|2024-07-18 08:24:30|24299.5|24259.5|24299.5|24259.5|24299.5|24259.5|24299.5|24259.5|0
1721291080000|2024-07-18 08:24:40|24298.4|24258.4|24298.4|24258.4|24298.4|24258.4|24298.4|24258.4|0
1721291090000|2024-07-18 08:24:50|24292|24272|24292|24272|24292|24272|24292|24272|0
1721291100000|2024-07-18 08:25:00|||||||||1
1721291110000|2024-07-18 08:25:10|24289.5|24269.5|24289.5|24269.5|24289.5|24269.5|24289.5|24269.5|4
1721291120000|2024-07-18 08:25:20|24284.5|24264.5|24270.9|24250.9|24284.5|24264.5|24270.9|24240.7|2
1721291130000|2024-07-18 08:25:30|24272|24252|24273.2|24253.2|24274.5|24254.5|24272|24252|0
1721291140000|2024-07-18 08:25:40|24273.4|24253.4|24272|24252|24274.5|24254.5|24272|24252|0
1721291160000|2024-07-18 08:26:00|24273.4|24253.4|24275.9|24255.9|24298.9|24268.4|24273.4|24252.5|53
1721291170000|2024-07-18 08:26:10|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|0
1721291180000|2024-07-18 08:26:20|24276.2|24256.2|24275.9|24255.9|24277.3|24257.3|24275.9|24255.9|0
1721291190000|2024-07-18 08:26:30|24274.8|24254.8|24274.8|24254.8|24277.3|24257.3|24274.8|24254.8|6
1721291210000|2024-07-18 08:26:50|||||||||2
1721291220000|2024-07-18 08:27:00|24277.3|24257.3|24287|24267|24294.5|24267|24277.3|24251.2|7
1721291230000|2024-07-18 08:27:10|24283.2|24263.2|24279.8|24259.8|24283.2|24263.2|24279.8|24259.8|1
1721291240000|2024-07-18 08:27:20|24278.4|24258.4|24278.4|24258.4|24278.4|24258.4|24278.4|24258.4|0
1721291270000|2024-07-18 08:27:50|24278.7|24258.7|24279.8|24259.8|24279.8|24259.8|24278.7|24258.7|0
1721291280000|2024-07-18 08:28:00|24275.9|24255.9|24269.5|24249.5|24284.5|24255.9|24269.5|24242.3|4
1721291290000|2024-07-18 08:28:10|24268.4|24248.4|24268.4|24248.4|24268.4|24248.4|24268.4|24248.4|0
1721291300000|2024-07-18 08:28:20|24265.9|24245.9|24265.9|24245.9|24265.9|24245.9|24265.9|24245.9|2
1721291310000|2024-07-18 08:28:30|24264.5|24244.5|24263.4|24243.4|24264.5|24244.5|24263.4|24243.4|0
1721291320000|2024-07-18 08:28:40|24260.9|24240.9|24260.9|24240.9|24260.9|24240.9|24260.9|24240.9|1
1721291330000|2024-07-18 08:28:50|24259.5|24239.5|24259.8|24239.8|24259.8|24239.8|24259.5|24239.5|1
1721291340000|2024-07-18 08:29:00|24260.9|24240.9|24260.9|24240.9|24260.9|24240.9|24260.9|24240.9|0
1721291400000|2024-07-18 08:30:00|24262.3|24242.3|24262.3|24242.3|24262.3|24242.3|24262.3|24242.3|1
1721291410000|2024-07-18 08:30:10|24263.4|24243.4|24263.4|24243.4|24263.4|24243.4|24263.4|24243.4|0
1721291460000|2024-07-18 08:31:00|24264.8|24244.8|24263.4|24243.4|24265.9|24245.9|24263.4|24243.4|6
1721291480000|2024-07-18 08:31:20|24262|24242|24252.3|24232.3|24262|24242|24250.9|24230.9|4
1721291490000|2024-07-18 08:31:30|24253.4|24233.4|24253.4|24233.4|24255.9|24235.9|24253.4|24233.4|3
1721291520000|2024-07-18 08:32:00|24254.8|24234.8|24254.8|24234.8|24254.8|24234.8|24254.8|24234.8|0
1721291530000|2024-07-18 08:32:10|24255.9|24235.9|24255.9|24235.9|24255.9|24235.9|24255.9|24235.9|0
1721291550000|2024-07-18 08:32:30|24254.5|24234.5|24243.4|24223.4|24254.5|24234.5|24235.6|24215.6|17
1721291560000|2024-07-18 08:32:40|24240.9|24220.9|24242.3|24222.3|24243.4|24223.4|24240.9|24220.9|0
1721291570000|2024-07-18 08:32:50|24240.9|24220.9|24243.4|24223.4|24243.4|24223.4|24240.9|24220.9|0
1721291580000|2024-07-18 08:33:00|24244.8|24224.8|24247.3|24227.3|24247.3|24227.3|24244.8|24224.8|8
1721291590000|2024-07-18 08:33:10|24245.9|24225.9|24248.4|24228.4|24248.4|24228.4|24245.9|24225.9|0
1721291600000|2024-07-18 08:33:20|24247|24227|24248.4|24228.4|24248.4|24228.4|24245.9|24225.9|0
1721291610000|2024-07-18 08:33:30|24247|24227|24247.3|24227.3|24247.3|24227.3|24245.9|24225.9|0
1721291620000|2024-07-18 08:33:40|24247|24227|24248.4|24228.4|24248.4|24228.4|24245.9|24225.9|0
1721291630000|2024-07-18 08:33:50|24249.8|24229.8|24248.4|24228.4|24250.9|24230.9|24248.4|24228.4|2
1721291640000|2024-07-18 08:34:00|24247|24227|24248.4|24228.4|24248.4|24228.4|24247|24227|0
1721291650000|2024-07-18 08:34:10|24249.5|24229.5|24254.5|24234.5|24254.5|24234.5|24248.4|24228.4|9
1721291660000|2024-07-18 08:34:20|24255.9|24235.9|24255.9|24235.9|24255.9|24235.9|24254.5|24234.5|0
1721291670000|2024-07-18 08:34:30|24254.5|24234.5|24254.5|24234.5|24255.9|24235.9|24254.5|24234.5|0
1721291680000|2024-07-18 08:34:40|24255.9|24235.9|24255.9|24235.9|24255.9|24235.9|24254.5|24234.5|0
1721291690000|2024-07-18 08:34:50|24254.5|24234.5|24254.5|24234.5|24255.9|24235.9|24254.5|24234.5|1
1721291700000|2024-07-18 08:35:00|24253.4|24233.4|24253.4|24233.4|24253.4|24233.4|24248.4|24228.4|0
1721291710000|2024-07-18 08:35:10|24252|24232|24234.3|24214.3|24259.5|24233.4|24234.3|24199.5|2
1721291720000|2024-07-18 08:35:20|24242.9|24202.9|24234.3|24214.3|24242.9|24214.3|24234.3|24202.9|0
1721291730000|2024-07-18 08:35:30|24242.9|24202.9|24228.4|24208.4|24242.9|24214.3|24228.4|24202.9|0
1721291740000|2024-07-18 08:35:40|24227|24207|24232.3|24212.3|24233.4|24213.4|24226.1|24206.1|6
1721291750000|2024-07-18 08:35:50|24232|24212|24230.9|24210.9|24233.4|24213.4|24230.9|24210.9|2
1721291760000|2024-07-18 08:36:00|24232.3|24212.3|24233.4|24213.4|24233.4|24213.4|24232.3|24212.3|5
1721291770000|2024-07-18 08:36:10|24230.9|24210.9|24230.9|24210.9|24230.9|24210.9|24228.4|24208.4|1
1721291780000|2024-07-18 08:36:20|24229.5|24209.5|24230.9|24210.9|24230.9|24210.9|24228.4|24208.4|0
1721291790000|2024-07-18 08:36:30|24229.5|24209.5|24230.9|24210.9|24230.9|24210.9|24228.4|24208.4|0
1721291800000|2024-07-18 08:36:40|24229.5|24209.5|24229.5|24209.5|24230.9|24210.9|24228.4|24208.4|1
1721291810000|2024-07-18 08:36:50|24230.9|24210.9|24222.3|24202.3|24230.9|24210.9|24222.3|24202.3|1
1721291820000|2024-07-18 08:37:00|24220.9|24200.9|24223.4|24203.4|24224.5|24204.5|24220.9|24200.9|5
1721291830000|2024-07-18 08:37:10|24222|24202|24222.3|24202.3|24223.4|24203.4|24217.3|24197.3|6
1721291840000|2024-07-18 08:37:20|24220.9|24200.9|24225.9|24205.9|24225.9|24205.9|24220.9|24200.9|1
1721291850000|2024-07-18 08:37:30|||||||||3
1721291880000|2024-07-18 08:38:00|24228.6|24208.6|24230.9|24210.9|24230.9|24210.9|24228.6|24208.6|5
1721291890000|2024-07-18 08:38:10|24232|24212|24232|24212|24232|24212|24232|24212|0
1721291920000|2024-07-18 08:38:40|24233.4|24213.4|24235.9|24215.9|24235.9|24215.9|24233.4|24213.4|0
1721291940000|2024-07-18 08:39:00|24240.9|24220.9|24240.9|24220.9|24240.9|24220.9|24240.9|24220.9|1
1721291950000|2024-07-18 08:39:10|||||||||2
1721291960000|2024-07-18 08:39:20|24242.3|24222.3|24239.5|24219.5|24242.3|24222.3|24239.5|24219.5|0
1721291970000|2024-07-18 08:39:30|24240.9|24220.9|24222|24202|24242|24222|24222|24202|3
1721291980000|2024-07-18 08:39:40|24218.4|24198.4|24222|24202|24222|24202|24218.4|24198.4|0
1721291990000|2024-07-18 08:39:50|24222.3|24202.3|24223.4|24203.4|24223.4|24203.4|24222.3|24202.3|0
1721292000000|2024-07-18 08:40:00|24224.8|24204.8|24224.8|24204.8|24224.8|24204.8|24224.8|24204.8|0
1721292010000|2024-07-18 08:40:10|24227|24207|24227|24207|24227|24207|24227|24207|0
1721292020000|2024-07-18 08:40:20|||||||||2
1721292040000|2024-07-18 08:40:40|24228.4|24208.4|24229.8|24209.8|24229.8|24209.8|24228.4|24208.4|1
1721292050000|2024-07-18 08:40:50|24230.9|24210.9|24232.3|24212.3|24232.3|24212.3|24230.9|24210.9|1
1721292060000|2024-07-18 08:41:00|24233.4|24213.4|24230.9|24210.9|24233.4|24213.4|24230.9|24210.9|0
1721292090000|2024-07-18 08:41:30|||||||||1
1721292100000|2024-07-18 08:41:40|24228.6|24208.6|24228.6|24208.6|24228.6|24208.6|24228.6|24208.6|0
1721292130000|2024-07-18 08:42:10|24225.9|24205.9|24225.9|24205.9|24225.9|24205.9|24225.9|24205.9|0
1721292180000|2024-07-18 08:43:00|24227|24207|24227|24207|24227|24207|24227|24207|5
1721292190000|2024-07-18 08:43:10|24229.5|24209.5|24229.5|24209.5|24229.5|24209.5|24229.5|24209.5|0
1721292240000|2024-07-18 08:44:00|24230.6|24210.6|24235.9|24215.9|24235.9|24215.9|24230.6|24210.6|1
1721292250000|2024-07-18 08:44:10|24237|24217|24242|24222|24242|24222|24237|24217|2
1721292280000|2024-07-18 08:44:40|24244.8|24224.8|24247|24227|24247|24227|24244.8|24224.8|0
1721292300000|2024-07-18 08:45:00|24248.4|24228.4|24248.4|24228.4|24248.4|24228.4|24248.4|24228.4|0
1721292370000|2024-07-18 08:46:10|24247.2|24227.2|24250.9|24230.9|24250.9|24230.9|24247.2|24227.2|2
1721292400000|2024-07-18 08:46:40|24253.4|24233.4|24253.4|24233.4|24254.7|24234.7|24253.4|24233.4|1
1721292410000|2024-07-18 08:46:50|24251.1|24231.1|24248.4|24228.4|24253.4|24233.4|24248.4|24228.4|1
1721292420000|2024-07-18 08:47:00|24247|24227|24245.9|24225.9|24247|24227|24245.9|24225.9|1
1721292450000|2024-07-18 08:47:30|24244.5|24224.5|24243.4|24203.4|24247.9|24224.5|24242|24203.4|1
1721292460000|2024-07-18 08:47:40|24232|24212|24247.2|24207.2|24247.2|24215.9|24232|24203.4|0
1721292470000|2024-07-18 08:47:50|24237|24217|24249.5|24209.5|24249.5|24217|24237|24209.5|0
1721292480000|2024-07-18 08:48:00|24250.6|24210.6|24243.1|24223.1|24250.6|24225.9|24242|24210.6|2
1721292490000|2024-07-18 08:48:10|24253.4|24213.4|24253.4|24213.4|24253.4|24213.4|24253.4|24213.4|0
1721292510000|2024-07-18 08:48:30|24254.5|24214.5|24245.9|24225.9|24254.5|24225.9|24245.9|24214.5|1
1721292530000|2024-07-18 08:48:50|24257.2|24217.2|24257.2|24217.2|24257.2|24217.2|24257.2|24217.2|10
1721292540000|2024-07-18 08:49:00|24260.6|24220.6|24254.5|24234.5|24260.6|24234.5|24253.4|24220.6|0
1721292550000|2024-07-18 08:49:10|24255.9|24235.9|24278.4|24238.4|24278.4|24247|24255.9|24235.9|2
1721292560000|2024-07-18 08:49:20|24268.1|24248.1|24267|24247|24268.1|24248.1|24267|24247|0
1721292570000|2024-07-18 08:49:30|24278.4|24238.4|24267|24247|24278.4|24247|24267|24238.4|0
1721292580000|2024-07-18 08:49:40|24278.4|24238.4|24267|24247|24279.5|24247|24267|24238.4|0
1721292590000|2024-07-18 08:49:50|24277.2|24237.2|24277.2|24237.2|24277.2|24237.2|24277.2|24237.2|0
1721292600000|2024-07-18 08:50:00|24279.5|24239.5|24284.5|24244.5|24284.5|24252|24272|24239.5|2
1721292610000|2024-07-18 08:50:10|24285.9|24245.9|24288.1|24248.1|24288.1|24248.1|24285.9|24245.9|0
1721292630000|2024-07-18 08:50:30|24286.7|24246.7|24285.6|24245.6|24287|24247|24284.5|24244.5|0
1721292640000|2024-07-18 08:50:40|24284.5|24244.5|24284.5|24244.5|24284.5|24244.5|24284.5|24244.5|0
1721292650000|2024-07-18 08:50:50|24272|24252|24272|24252|24272|24252|24272|24252|0
1721292660000|2024-07-18 08:51:00|24283.4|24243.4|24273.1|24253.1|24284.5|24253.1|24273.1|24243.4|0
1721292670000|2024-07-18 08:51:10|24272|24252|24284.5|24244.5|24284.5|24252|24272|24243.4|0
1721292700000|2024-07-18 08:51:40|24285.6|24245.6|24280.9|24260.9|24289.5|24260.9|24277|24245.6|1
1721292730000|2024-07-18 08:52:10|24292.2|24252.2|24292.2|24252.2|24292.2|24252.2|24292.2|24252.2|1
1721292740000|2024-07-18 08:52:20|24285.9|24265.9|24290.9|24270.9|24290.9|24270.9|24285.9|24265.9|3
1721292750000|2024-07-18 08:52:30|24293.6|24273.6|24308.6|24288.6|24308.6|24288.6|24293.6|24273.6|6
1721292760000|2024-07-18 08:52:40|24322.2|24282.2|24323.4|24283.4|24323.4|24283.4|24322.2|24282.2|0
1721292770000|2024-07-18 08:52:50|24324.5|24284.5|24324.5|24284.5|24324.5|24284.5|24324.5|24284.5|0
1721292780000|2024-07-18 08:53:00|24312|24292|24312|24292|24312|24292|24312|24292|0
1721292790000|2024-07-18 08:53:10|24324.5|24284.5|24324.5|24284.5|24324.5|24284.5|24324.5|24284.5|0
1721292820000|2024-07-18 08:53:40|24313.1|24293.1|24313.1|24293.1|24313.1|24293.1|24313.1|24293.1|0
1721292840000|2024-07-18 08:54:00|24312|24292|24312|24292|24312|24292|24312|24292|0
1721292860000|2024-07-18 08:54:20|24317|24297|24332.2|24292.2|24332.2|24299.7|24317|24288.4|4
1721292870000|2024-07-18 08:54:30|24333.4|24293.4|24333.4|24293.4|24333.4|24300.9|24320.9|24293.4|0
1721292880000|2024-07-18 08:54:40|24322|24302|24333.4|24293.4|24333.4|24302|24322|24293.4|0
1721292890000|2024-07-18 08:54:50|24322|24302|24322|24302|24322|24302|24322|24302|0
1721292900000|2024-07-18 08:55:00|24320.9|24300.9|24320.9|24300.9|24332.2|24300.9|24320.9|24292.2|0
1721292910000|2024-07-18 08:55:10|24323.6|24303.6|24325.9|24305.9|24328.4|24308.4|24323.6|24303.6|11
1721292920000|2024-07-18 08:55:20|24328.4|24308.4|24328.4|24308.4|24328.4|24308.4|24325.9|24305.9|3
1721292930000|2024-07-18 08:55:30|24327|24307|24327|24307|24327|24307|24327|24307|0
1721292940000|2024-07-18 08:55:40|24325.9|24305.9|24346.4|24326.4|24346.4|24326.4|24325.9|24305.9|31
1721292950000|2024-07-18 08:55:50|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|1
1721292960000|2024-07-18 08:56:00|24348.9|24328.9|24346.4|24326.4|24348.9|24328.9|24346.4|24326.4|1
1721292970000|2024-07-18 08:56:10|||||||||2
1721292980000|2024-07-18 08:56:20|||||||||1
1721292990000|2024-07-18 08:56:30|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|24346.4|24326.4|4
1721293010000|2024-07-18 08:56:50|24361.1|24341.1|24383.4|24363.4|24383.4|24363.4|24361.1|24341.1|21
1721293030000|2024-07-18 08:57:10|24384.5|24364.5|24382|24362|24384.5|24364.5|24382|24362|4
1721293060000|2024-07-18 08:57:40|24378.1|24358.1|24375.6|24355.6|24378.1|24358.1|24375.6|24355.6|5
1721293070000|2024-07-18 08:57:50|24374.5|24354.5|24374.5|24354.5|24375.6|24355.6|24374.5|24354.5|0
1721293100000|2024-07-18 08:58:20|24368.1|24348.1|24367|24347|24368.1|24348.1|24367|24347|1
1721293130000|2024-07-18 08:58:50|||||||||1
1721293140000|2024-07-18 08:59:00|24368.3|24348.3|24369.5|24349.5|24369.5|24349.5|24368.3|24348.3|0
1721293150000|2024-07-18 08:59:10|24367|24347|24367|24347|24367|24347|24367|24347|0
1721293200000|2024-07-18 09:00:00|24369.5|24349.5|24369.5|24349.5|24369.5|24349.5|24369.5|24349.5|2
1721293210000|2024-07-18 09:00:10|24372|24352|24377|24357|24377|24357|24372|24352|1
1721293240000|2024-07-18 09:00:40|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|1
1721293250000|2024-07-18 09:00:50|24375.8|24355.8|24374.5|24354.5|24375.8|24355.8|24374.5|24354.5|0
1721293260000|2024-07-18 09:01:00|24366.2|24346.2|24360.3|24340.3|24366.2|24346.2|24360.3|24340.3|1
1721293270000|2024-07-18 09:01:10|||||||||2
1721293290000|2024-07-18 09:01:30|24360.6|24340.6|24360.6|24340.6|24360.6|24340.6|24360.6|24340.6|47
1721293300000|2024-07-18 09:01:40|24364.7|24344.7|24375|24355|24377.2|24355|24364.7|24337.2|0
1721293310000|2024-07-18 09:01:50|24374.7|24354.7|24374.7|24354.7|24374.7|24354.7|24374.7|24354.7|0
1721293320000|2024-07-18 09:02:00|24372.2|24352.2|24372.2|24352.2|24374.7|24354.7|24372.2|24352.2|0
1721293340000|2024-07-18 09:02:20|24367.2|24347.2|24365.8|24345.8|24367.2|24347.2|24363.6|24343.6|7
1721293350000|2024-07-18 09:02:30|24364.5|24344.5|24364.7|24344.7|24364.7|24344.7|24364.5|24344.5|0
1721293380000|2024-07-18 09:03:00|24365.8|24345.8|24363.3|24343.3|24365.8|24345.8|24363.3|24343.3|0
1721293400000|2024-07-18 09:03:20|24362.2|24342.2|24362.2|24342.2|24362.2|24342.2|24362.2|24342.2|1
1721293410000|2024-07-18 09:03:30|24360.8|24340.8|24355.8|24335.8|24360.8|24340.8|24355.8|24335.8|0
1721293420000|2024-07-18 09:03:40|24352.2|24332.2|24348.3|24328.3|24352.2|24332.2|24348.3|24328.3|0
1721293440000|2024-07-18 09:04:00|24347.2|24327.2|24345.8|24325.8|24347.2|24327.2|24345.8|24325.8|17
1721293450000|2024-07-18 09:04:10|24344.7|24324.7|24344.7|24324.7|24344.7|24324.7|24344.7|24324.7|1
1721293460000|2024-07-18 09:04:20|||||||||1
1721293500000|2024-07-18 09:05:00|24343.3|24323.3|24344.7|24324.7|24344.7|24324.7|24343.3|24323.3|0
1721293510000|2024-07-18 09:05:10|24343.3|24323.3|24343.6|24323.6|24344.7|24324.7|24342.2|24322.2|2
1721293520000|2024-07-18 09:05:20|24342.2|24322.2|24344.7|24324.7|24344.7|24324.7|24342.2|24322.2|0
1721293560000|2024-07-18 09:06:00|24347.2|24327.2|24347.2|24327.2|24347.2|24327.2|24347.2|24327.2|1
1721293590000|2024-07-18 09:06:30|24342.2|24322.2|24347.2|24327.2|24347.2|24327.2|24342.2|24322.2|2
1721293610000|2024-07-18 09:06:50|24344.5|24324.5|24324.7|24304.7|24344.5|24324.5|24324.7|24304.7|2
1721293620000|2024-07-18 09:07:00|24323.3|24303.3|24323.3|24303.3|24323.3|24303.3|24323.3|24303.3|1
1721293650000|2024-07-18 09:07:30|24322.2|24302.2|24321.1|24301.1|24322.2|24302.2|24319.7|24299.7|1
1721293660000|2024-07-18 09:07:40|24322.2|24302.2|24322.2|24302.2|24322.2|24302.2|24322.2|24302.2|0
1721293680000|2024-07-18 09:08:00|24320.8|24300.8|24319.7|24299.7|24321.1|24301.1|24319.7|24299.7|0
1721293720000|2024-07-18 09:08:40|24325.6|24285.6|24310.8|24290.8|24325.6|24290.8|24310.8|24285.6|2
1721293730000|2024-07-18 09:08:50|24308.1|24288.1|24307.2|24287.2|24308.1|24288.1|24305.8|24285.8|0
1721293770000|2024-07-18 09:09:30|24308.6|24288.6|24319.7|24299.7|24319.7|24299.7|24308.6|24288.6|3
1721293820000|2024-07-18 09:10:20|24318.3|24298.3|24315.8|24295.8|24318.3|24298.3|24315.8|24295.8|0
1721293830000|2024-07-18 09:10:30|24314.7|24294.7|24314.7|24294.7|24314.7|24294.7|24314.7|24294.7|0
1721293870000|2024-07-18 09:11:10|24313.3|24293.3|24312.2|24292.2|24313.3|24293.3|24312.2|24292.2|1
1721293900000|2024-07-18 09:11:40|24314.7|24294.7|24319.7|24299.7|24319.7|24299.7|24314.7|24294.7|3
1721293920000|2024-07-18 09:12:00|24321.1|24301.1|24326.9|24306.9|24337.2|24306.9|24321.1|24297.2|2
1721293930000|2024-07-18 09:12:10|24325.8|24305.8|24326.9|24306.9|24338.3|24306.9|24325.8|24297.2|0
1721293950000|2024-07-18 09:12:30|24325.8|24305.8|24325.8|24305.8|24325.8|24305.8|24325.8|24305.8|0
1721293960000|2024-07-18 09:12:40|24326.9|24306.9|24319.7|24299.7|24326.9|24306.9|24319.7|24299.7|1
1721293970000|2024-07-18 09:12:50|24322.2|24302.2|24322.2|24302.2|24322.2|24302.2|24322.2|24302.2|0
1721294000000|2024-07-18 09:13:20|24323.6|24303.6|24324.7|24304.7|24324.7|24304.7|24322.2|24302.2|1
1721294020000|2024-07-18 09:13:40|24323.3|24303.3|24314.7|24294.7|24323.3|24303.3|24314.7|24294.7|1
1721294030000|2024-07-18 09:13:50|24317.4|24297.4|24317.4|24297.4|24317.4|24297.4|24317.4|24297.4|6
1721294040000|2024-07-18 09:14:00|24319.7|24299.7|24321.1|24301.1|24321.1|24301.1|24319.7|24299.7|0
1721294050000|2024-07-18 09:14:10|24322.2|24302.2|24322.2|24302.2|24322.2|24302.2|24322.2|24302.2|0
1721294110000|2024-07-18 09:15:10|24320.8|24300.8|24319.7|24299.7|24320.8|24300.8|24319.7|24299.7|0
1721294130000|2024-07-18 09:15:30|24317.2|24297.2|24315.8|24295.8|24317.2|24297.2|24315.8|24295.8|0
1721294140000|2024-07-18 09:15:40|24314.7|24294.7|24314.7|24294.7|24314.7|24294.7|24314.7|24294.7|0
1721294160000|2024-07-18 09:16:00|24313.3|24293.3|24316.9|24296.9|24319.9|24299.9|24312.2|24292.2|3
1721294170000|2024-07-18 09:16:10|24315.8|24295.8|24315.8|24295.8|24315.8|24295.8|24315.8|24295.8|0
1721294180000|2024-07-18 09:16:20|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|0
1721294190000|2024-07-18 09:16:30|24315.8|24295.8|24314.4|24294.4|24315.8|24295.8|24314.4|24294.4|0
1721294200000|2024-07-18 09:16:40|24313.3|24293.3|24313.3|24293.3|24313.3|24293.3|24313.3|24293.3|0
1721294240000|2024-07-18 09:17:20|24316.1|24296.1|24317.2|24297.2|24319.7|24299.7|24316.1|24296.1|2
1721294260000|2024-07-18 09:17:40|24314.7|24294.7|24314.7|24294.7|24314.7|24294.7|24314.7|24294.7|3
1721294280000|2024-07-18 09:18:00|24322.2|24302.2|24322.2|24302.2|24322.2|24302.2|24322.2|24302.2|1
1721294330000|2024-07-18 09:18:50|24323.6|24303.6|24323.6|24303.6|24323.6|24303.6|24323.6|24303.6|0
1721294340000|2024-07-18 09:19:00|24324.7|24304.7|24322.2|24302.2|24324.7|24304.7|24322.2|24302.2|0
1721294360000|2024-07-18 09:19:20|24323.6|24303.6|24327.2|24307.2|24327.2|24307.2|24323.6|24303.6|2
1721294370000|2024-07-18 09:19:30|24320.8|24300.8|24320.8|24300.8|24320.8|24300.8|24320.8|24300.8|3
1721294380000|2024-07-18 09:19:40|24319.7|24299.7|24329.9|24309.9|24329.9|24309.9|24317.2|24297.2|1
1721294400000|2024-07-18 09:20:00|||||||||1
1721294410000|2024-07-18 09:20:10|24327.2|24307.2|24315.8|24295.8|24334.4|24307.2|24315.8|24294.4|2
1721294420000|2024-07-18 09:20:20|24314.4|24294.4|24304.7|24284.7|24314.4|24294.4|24304.7|24284.7|6
1721294430000|2024-07-18 09:20:30|24299.2|24279.2|24291.9|24271.9|24299.2|24279.2|24291.9|24271.9|1
1721294440000|2024-07-18 09:20:40|24300.6|24260.6|24298.3|24258.3|24300.6|24260.6|24298.3|24258.3|0
1721294450000|2024-07-18 09:20:50|24292.2|24252.2|24291.1|24251.1|24292.2|24252.2|24291.1|24251.1|2
1721294470000|2024-07-18 09:21:10|24279.7|24259.7|24279.7|24259.7|24279.7|24259.7|24279.7|24259.7|1
1721294480000|2024-07-18 09:21:20|24282.4|24262.4|24282.4|24262.4|24282.4|24262.4|24282.4|24262.4|1
1721294490000|2024-07-18 09:21:30|24284.7|24264.7|24284.7|24264.7|24284.7|24264.7|24284.7|24264.7|0
1721294500000|2024-07-18 09:21:40|||||||||1
1721294510000|2024-07-18 09:21:50|24286.1|24266.1|24287.2|24267.2|24287.2|24267.2|24286.1|24266.1|0
1721294520000|2024-07-18 09:22:00|24288.6|24268.6|24294.7|24274.7|24302.2|24274.7|24288.6|24261.1|4
1721294530000|2024-07-18 09:22:10|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|24294.7|24274.7|1
1721294540000|2024-07-18 09:22:20|24294.7|24274.7|24292.2|24272.2|24297.2|24277.2|24292.2|24272.2|0
1721294550000|2024-07-18 09:22:30|||||||||2
1721294570000|2024-07-18 09:22:50|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|1
1721294580000|2024-07-18 09:23:00|24294.7|24274.7|24297.2|24277.2|24297.2|24277.2|24294.7|24274.7|0
1721294590000|2024-07-18 09:23:10|24295.8|24275.8|24294.7|24274.7|24295.8|24275.8|24294.7|24274.7|0
1721294600000|2024-07-18 09:23:20|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|0
1721294620000|2024-07-18 09:23:40|24293.6|24273.6|24294.7|24274.7|24303.3|24274.7|24293.6|24263.3|1
1721294670000|2024-07-18 09:24:30|24296.1|24276.1|24297.2|24277.2|24297.2|24277.2|24296.1|24276.1|0
1721294700000|2024-07-18 09:25:00|24294.7|24274.7|24291|24271|24294.7|24274.7|24289.7|24269.7|3
1721294710000|2024-07-18 09:25:10|24292.2|24272.2|24292.2|24272.2|24292.2|24272.2|24292.2|24272.2|0
1721294720000|2024-07-18 09:25:20|24293.5|24273.5|24294.7|24274.7|24294.7|24274.7|24293.5|24273.5|0
1721294740000|2024-07-18 09:25:40|24299.7|24279.7|24299.7|24279.7|24299.7|24279.7|24299.7|24279.7|1
1721294750000|2024-07-18 09:25:50|24301|24281|24304.7|24284.7|24304.7|24284.7|24301|24281|2
1721294760000|2024-07-18 09:26:00|24303.3|24283.3|24300.8|24280.8|24303.3|24283.3|24300.8|24280.8|0
1721294770000|2024-07-18 09:26:10|24299.4|24279.4|24298.3|24278.3|24299.4|24279.4|24298.3|24278.3|1
1721294780000|2024-07-18 09:26:20|24296.9|24276.9|24295.8|24275.8|24296.9|24276.9|24295.8|24275.8|0
1721294800000|2024-07-18 09:26:40|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|1
1721294810000|2024-07-18 09:26:50|24298.5|24278.5|24312.2|24272.2|24312.2|24279.7|24298.5|24271|0
1721294820000|2024-07-18 09:27:00|||||||||1
1721294850000|2024-07-18 09:27:30|24300.8|24280.8|24300.8|24280.8|24300.8|24280.8|24300.8|24280.8|0
1721294860000|2024-07-18 09:27:40|24302.4|24282.4|24304.7|24284.7|24304.7|24284.7|24302.4|24282.4|0
1721294880000|2024-07-18 09:28:00|24313.3|24273.3|24304.7|24284.7|24313.3|24284.7|24303.5|24273.3|0
1721294930000|2024-07-18 09:28:50|24307.4|24287.4|24309.7|24289.7|24309.7|24289.7|24307.4|24287.4|0
1721295000000|2024-07-18 09:30:00|24304.7|24284.7|24304.7|24284.7|24304.7|24284.7|24304.7|24284.7|0
1721295060000|2024-07-18 09:31:00|24306|24286|24307.2|24287.2|24307.2|24287.2|24306|24286|0
1721295090000|2024-07-18 09:31:30|24304.7|24284.7|24304.7|24284.7|24304.7|24284.7|24304.7|24284.7|0
1721295100000|2024-07-18 09:31:40|24303.3|24283.3|24294.4|24274.4|24303.3|24283.3|24294.4|24274.4|2
1721295110000|2024-07-18 09:31:50|24293.3|24273.3|24289.7|24269.7|24299.4|24273.3|24289.7|24259.4|1
1721295130000|2024-07-18 09:32:10|24287.4|24267.4|24282.2|24262.2|24287.4|24267.4|24282.2|24262.2|1
1721295150000|2024-07-18 09:32:30|24280.8|24260.8|24280.8|24260.8|24280.8|24260.8|24280.8|24260.8|2
1721295160000|2024-07-18 09:32:40|24279.7|24259.7|24279.7|24259.7|24279.7|24259.7|24279.7|24259.7|0
1721295170000|2024-07-18 09:32:50|24272.2|24252.2|24273.5|24253.5|24273.5|24253.5|24271|24251|6
1721295180000|2024-07-18 09:33:00|24276|24256|24279.9|24259.9|24279.9|24259.9|24276|24256|2
1721295290000|2024-07-18 09:34:50|24281.3|24261.3|24283.5|24263.5|24283.5|24263.5|24281.3|24261.3|0
1721295300000|2024-07-18 09:35:00|24284.7|24264.7|24284.7|24264.7|24284.7|24264.7|24284.7|24264.7|2
1721295320000|2024-07-18 09:35:20|24281.9|24261.9|24265.5|24245.5|24290.5|24261.9|24265.5|24245.5|2
1721295330000|2024-07-18 09:35:30|24262.2|24242.2|24262.2|24242.2|24262.2|24242.2|24262.2|24242.2|0
1721295340000|2024-07-18 09:35:40|24259.9|24239.9|24259.7|24239.7|24259.9|24239.9|24258.5|24238.5|1
1721295350000|2024-07-18 09:35:50|24258.3|24238.3|24257.2|24237.2|24258.3|24238.3|24257.2|24237.2|0
1721295380000|2024-07-18 09:36:20|24253.3|24233.3|24244.7|24224.7|24253.3|24233.3|24244.7|24224.7|3
1721295410000|2024-07-18 09:36:50|24253.3|24213.3|24252.2|24212.2|24253.3|24213.3|24252.2|24212.2|1
1721295460000|2024-07-18 09:37:40|24252.1|24212.1|24252.1|24212.1|24252.1|24212.1|24252.1|24212.1|0
1721295480000|2024-07-18 09:38:00|24244.6|24224.6|24254.6|24234.6|24254.6|24234.6|24244.6|24224.6|4
1721295490000|2024-07-18 09:38:10|24262.1|24242.1|24278.3|24258.3|24279.6|24259.6|24262.1|24242.1|10
1721295500000|2024-07-18 09:38:20|24282.1|24262.1|24296|24256|24296|24262.1|24282.1|24254.9|4
1721295510000|2024-07-18 09:38:30|24292.1|24272.1|24292.1|24272.1|24292.1|24272.1|24292.1|24272.1|7
1721295530000|2024-07-18 09:38:50|24294.6|24274.6|24288|24268|24303.3|24274.6|24288|24263.3|12
1721295540000|2024-07-18 09:39:00|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|0
1721295560000|2024-07-18 09:39:20|24286|24266|24284.6|24264.6|24286|24266|24284.6|24264.6|2
1721295570000|2024-07-18 09:39:30|24287.1|24267.1|24287.1|24267.1|24287.1|24267.1|24287.1|24267.1|0
1721295650000|2024-07-18 09:40:50|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|0
1721295720000|2024-07-18 09:42:00|24281.9|24261.9|24277.1|24257.1|24281.9|24261.9|24277.1|24257.1|0
1721295770000|2024-07-18 09:42:50|||||||||1
1721295780000|2024-07-18 09:43:00|24278.5|24258.5|24283.8|24263.8|24291|24263.8|24278.5|24251|2
1721295790000|2024-07-18 09:43:10|24287.1|24267.1|24287.1|24267.1|24287.1|24267.1|24287.1|24267.1|0
1721295930000|2024-07-18 09:45:30|24285.8|24265.8|24283.3|24263.3|24285.8|24265.8|24283.3|24263.3|2
1721295940000|2024-07-18 09:45:40|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|0
1721295950000|2024-07-18 09:45:50|||||||||1
1721295960000|2024-07-18 09:46:00|24281|24261|24289.6|24269.6|24289.6|24269.6|24281|24261|1
1721295970000|2024-07-18 09:46:10|24288.3|24268.3|24290.8|24270.8|24292.1|24272.1|24287.1|24267.1|0
1721295980000|2024-07-18 09:46:20|24292.4|24272.4|24292.1|24272.1|24294.6|24274.6|24292.1|24272.1|0
1721296000000|2024-07-18 09:46:40|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|2
1721296010000|2024-07-18 09:46:50|24298.5|24278.5|24300.8|24280.8|24300.8|24280.8|24298.5|24278.5|0
1721296020000|2024-07-18 09:47:00|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|0
1721296050000|2024-07-18 09:47:30|24307.1|24287.1|24305.8|24285.8|24307.1|24287.1|24305.8|24285.8|0
1721296070000|2024-07-18 09:47:50|24308.5|24288.5|24309.6|24289.6|24309.6|24289.6|24308.5|24288.5|0
1721296080000|2024-07-18 09:48:00|24310.8|24290.8|24310.8|24290.8|24310.8|24290.8|24310.8|24290.8|0
1721296100000|2024-07-18 09:48:20|24315.8|24295.8|24308.5|24288.5|24315.8|24295.8|24308.5|24288.5|3
1721296130000|2024-07-18 09:48:50|24306.3|24286.3|24302.1|24282.1|24306.3|24286.3|24302.1|24282.1|2
1721296140000|2024-07-18 09:49:00|24309.4|24269.4|24309.4|24269.4|24309.4|24269.4|24309.4|24269.4|0
1721296150000|2024-07-18 09:49:10|24307.1|24267.1|24307.1|24267.1|24307.1|24267.1|24307.1|24267.1|0
1721296180000|2024-07-18 09:49:40|24305.8|24265.8|24304.6|24264.6|24305.8|24265.8|24304.6|24264.6|0
1721296220000|2024-07-18 09:50:20|24300.5|24260.5|24284.6|24264.6|24300.5|24268.5|24284.6|24257.1|0
1721296230000|2024-07-18 09:50:30|24285.8|24265.8|24288.3|24248.3|24289.4|24265.8|24280.8|24248.3|0
1721296240000|2024-07-18 09:50:40|24287.1|24247.1|24279.6|24259.6|24287.1|24259.6|24279.6|24247.1|1
1721296250000|2024-07-18 09:50:50|24282.4|24262.4|24294.6|24274.6|24294.6|24274.6|24282.4|24262.4|0
1721296280000|2024-07-18 09:51:20|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|6
1721296320000|2024-07-18 09:52:00|24294.6|24274.6|24297.1|24277.1|24297.1|24277.1|24294.6|24274.6|2
1721296370000|2024-07-18 09:52:50|||||||||1
1721296380000|2024-07-18 09:53:00|24295.7|24275.7|24296|24276|24296|24276|24294.6|24274.6|0
1721296390000|2024-07-18 09:53:10|24297.1|24277.1|24289.6|24269.6|24297.1|24277.1|24289.6|24269.6|1
1721296460000|2024-07-18 09:54:20|24298.2|24258.2|24289.6|24269.6|24298.2|24269.6|24289.6|24258.2|0
1721296500000|2024-07-18 09:55:00|24298.2|24258.2|24298.2|24258.2|24298.2|24258.2|24298.2|24258.2|0
1721296510000|2024-07-18 09:55:10|24297.1|24257.1|24277.1|24237.1|24297.1|24264.6|24270.7|24237.1|4
1721296590000|2024-07-18 09:56:30|24259.6|24239.6|24257.1|24237.1|24259.6|24239.6|24257.1|24237.1|2
1721296600000|2024-07-18 09:56:40|||||||||1
1721296620000|2024-07-18 09:57:00|24258.5|24238.5|24259.6|24239.6|24259.6|24239.6|24258.5|24238.5|1
1721296660000|2024-07-18 09:57:40|24256.9|24236.9|24244.6|24224.6|24256.9|24236.9|24244.6|24224.6|2
1721296670000|2024-07-18 09:57:50|24239.6|24219.6|24235.7|24215.7|24239.6|24219.6|24234.4|24214.4|6
1721296680000|2024-07-18 09:58:00|24231.9|24211.9|24203|24183|24231.9|24211.9|24203|24183|15
1721296690000|2024-07-18 09:58:10|24200.7|24180.7|24200.7|24180.7|24200.7|24180.7|24200.7|24180.7|1
1721296700000|2024-07-18 09:58:20|24199.4|24179.4|24199.4|24179.4|24199.4|24179.4|24199.4|24179.4|1
1721296710000|2024-07-18 09:58:30|24200.7|24180.7|24200.7|24180.7|24200.7|24180.7|24200.7|24180.7|1
1721296730000|2024-07-18 09:58:50|24201.9|24181.9|24201.9|24181.9|24201.9|24181.9|24201.9|24181.9|3
1721296740000|2024-07-18 09:59:00|24207.1|24187.1|24212.1|24192.1|24212.1|24192.1|24207.1|24187.1|2
1721296770000|2024-07-18 09:59:30|24213.2|24193.2|24213.2|24193.2|24213.2|24193.2|24213.2|24193.2|3
1721296780000|2024-07-18 09:59:40|24214.6|24194.6|24218.2|24198.2|24218.2|24198.2|24214.6|24194.6|1
1721296790000|2024-07-18 09:59:50|24220.7|24200.7|24220.7|24200.7|24220.7|24200.7|24220.7|24200.7|0
1721296800000|2024-07-18 10:00:00|24223.5|24203.5|24225.7|24205.7|24225.7|24205.7|24223.5|24203.5|0
1721296810000|2024-07-18 10:00:10|24226.9|24206.9|24226.9|24206.9|24226.9|24206.9|24226.9|24206.9|3
1721296820000|2024-07-18 10:00:20|24228.2|24208.2|24228.2|24208.2|24228.2|24208.2|24228.2|24208.2|0
1721296830000|2024-07-18 10:00:30|24229.4|24209.4|24230.7|24210.7|24230.7|24210.7|24229.4|24209.4|0
1721296840000|2024-07-18 10:00:40|24231.9|24211.9|24231.9|24211.9|24231.9|24211.9|24231.9|24211.9|0
1721296850000|2024-07-18 10:00:50|24230.5|24210.5|24235.7|24215.7|24235.7|24215.7|24230.5|24210.5|5
1721296860000|2024-07-18 10:01:00|24237.1|24217.1|24245.7|24225.7|24245.7|24225.7|24237.1|24217.1|2
1721296870000|2024-07-18 10:01:10|24246.9|24226.9|24231.9|24211.9|24248.2|24228.2|24231.9|24202.7|6
1721296880000|2024-07-18 10:01:20|24236.9|24216.9|24236.9|24216.9|24236.9|24216.9|24236.9|24216.9|0
1721296920000|2024-07-18 10:02:00|24233|24213|24236.9|24216.9|24236.9|24216.9|24233|24213|1
1721296930000|2024-07-18 10:02:10|24233.2|24213.2|24236.9|24216.9|24236.9|24216.9|24233.2|24213.2|1
1721297000000|2024-07-18 10:03:20|24235.5|24215.5|24219.1|24199.1|24235.5|24215.5|24219.1|24199.1|2
1721297010000|2024-07-18 10:03:30|24216.9|24196.9|24216.9|24196.9|24216.9|24196.9|24216.9|24196.9|0
1721297040000|2024-07-18 10:04:00|24218.2|24198.2|24215.5|24195.5|24224.6|24204.6|24215.5|24195.5|9
1721297050000|2024-07-18 10:04:10|24214.3|24194.3|24214.3|24194.3|24214.3|24194.3|24214.3|24194.3|0
1721297060000|2024-07-18 10:04:20|24215.7|24195.7|24218.5|24198.5|24218.5|24198.5|24215.7|24195.7|3
1721297070000|2024-07-18 10:04:30|24221.8|24201.8|24221.8|24201.8|24221.8|24201.8|24221.8|24201.8|0
1721297090000|2024-07-18 10:04:50|24229.3|24209.3|24229.3|24209.3|24229.3|24209.3|24229.3|24209.3|1
1721297130000|2024-07-18 10:05:30|24236.8|24216.8|24248.2|24228.2|24248.2|24228.2|24236.8|24216.8|2
1721297140000|2024-07-18 10:05:40|24247.1|24227.1|24243.5|24223.5|24247.1|24227.1|24243.5|24223.5|2
1721297150000|2024-07-18 10:05:50|24244.6|24224.6|24243.2|24223.2|24244.6|24224.6|24243.2|24223.2|1
1721297160000|2024-07-18 10:06:00|24244.6|24224.6|24251.8|24231.8|24251.8|24231.8|24244.6|24224.6|0
1721297180000|2024-07-18 10:06:20|24253.2|24233.2|24253.2|24233.2|24253.2|24233.2|24253.2|24233.2|1
1721297220000|2024-07-18 10:07:00|24254.3|24234.3|24254.3|24234.3|24254.3|24234.3|24254.3|24234.3|0
1721297230000|2024-07-18 10:07:10|||||||||1
1721297260000|2024-07-18 10:07:40|24255.5|24235.5|24255.5|24235.5|24255.5|24235.5|24255.5|24235.5|0
1721297280000|2024-07-18 10:08:00|24259.3|24239.3|24259.3|24239.3|24259.3|24239.3|24259.3|24239.3|3
1721297290000|2024-07-18 10:08:10|24260.7|24240.7|24260.7|24240.7|24261.8|24241.8|24260.7|24240.7|0
1721297310000|2024-07-18 10:08:30|24259.6|24239.6|24259.6|24239.6|24259.6|24239.6|24259.6|24239.6|0
1721297320000|2024-07-18 10:08:40|24258.2|24238.2|24266.8|24226.8|24266.8|24238.2|24256.8|24225.5|0
1721297340000|2024-07-18 10:09:00|24265.5|24225.5|24265.5|24225.5|24265.5|24225.5|24265.5|24225.5|0
1721297360000|2024-07-18 10:09:20|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|3
1721297370000|2024-07-18 10:09:30|24248.5|24228.5|24248.5|24228.5|24248.5|24228.5|24248.5|24228.5|0
1721297380000|2024-07-18 10:09:40|24243|24223|24239.6|24219.6|24243|24223|24239.6|24219.6|0
1721297400000|2024-07-18 10:10:00|24237.1|24217.1|24237.1|24217.1|24237.1|24217.1|24237.1|24217.1|0
1721297430000|2024-07-18 10:10:30|||||||||3
1721297440000|2024-07-18 10:10:40|24238.2|24218.2|24238.2|24218.2|24238.2|24218.2|24238.2|24218.2|0
1721297460000|2024-07-18 10:11:00|24240.7|24220.7|24243.5|24223.5|24243.5|24223.5|24240.7|24220.7|0
1721297490000|2024-07-18 10:11:30|24244.8|24224.8|24247.1|24227.1|24247.1|24227.1|24244.8|24224.8|0
1721297560000|2024-07-18 10:12:40|24244.6|24224.6|24244.6|24224.6|24244.6|24224.6|24244.6|24224.6|0
1721297580000|2024-07-18 10:13:00|24248.2|24228.2|24248.2|24228.2|24248.2|24228.2|24248.2|24228.2|1
1721297590000|2024-07-18 10:13:10|24247.1|24227.1|24247.1|24227.1|24247.1|24227.1|24247.1|24227.1|0
1721297640000|2024-07-18 10:14:00|24249.6|24229.6|24277.1|24257.1|24277.1|24257.1|24249.6|24229.6|8
1721297650000|2024-07-18 10:14:10|24278.2|24258.2|24278.2|24258.2|24278.2|24258.2|24278.2|24258.2|0
1721297660000|2024-07-18 10:14:20|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|0
1721297720000|2024-07-18 10:15:20|24275.7|24255.7|24268.2|24248.2|24275.7|24255.7|24268.2|24248.2|2
1721297760000|2024-07-18 10:16:00|24264.8|24244.8|24262.1|24242.1|24264.8|24244.8|24262.1|24242.1|2
1721297780000|2024-07-18 10:16:20|24259.8|24239.8|24257.1|24237.1|24259.8|24239.8|24257.1|24237.1|1
1721297820000|2024-07-18 10:17:00|24248.8|24228.8|24233.2|24213.2|24248.8|24228.8|24233.2|24213.2|2
1721297880000|2024-07-18 10:18:00|24235.5|24215.5|24233.2|24213.2|24238.2|24218.2|24233.2|24213.2|2
1721297960000|2024-07-18 10:19:20|||||||||2
1721297970000|2024-07-18 10:19:30|24234.6|24214.6|24234.6|24214.6|24234.6|24214.6|24234.6|24214.6|0
1721297980000|2024-07-18 10:19:40|24233.2|24213.2|24233.2|24213.2|24233.2|24213.2|24233.2|24213.2|0
1721298060000|2024-07-18 10:21:00|24237.3|24217.3|24237.3|24217.3|24237.3|24217.3|24237.3|24217.3|1
1721298070000|2024-07-18 10:21:10|24240.7|24220.7|24240.7|24220.7|24240.7|24220.7|24240.7|24220.7|0
1721298100000|2024-07-18 10:21:40|24242.1|24222.1|24242.1|24222.1|24242.1|24222.1|24242.1|24222.1|0
1721298150000|2024-07-18 10:22:30|24243.2|24223.2|24234.3|24214.3|24243.2|24223.2|24234.3|24214.3|0
1721298180000|2024-07-18 10:23:00|24241.8|24221.8|24241.8|24221.8|24241.8|24221.8|24241.8|24221.8|1
1721298200000|2024-07-18 10:23:20|24243.2|24223.2|24264.3|24224.3|24264.3|24224.6|24243.2|24219.8|2
1721298220000|2024-07-18 10:23:40|24255.7|24235.7|24255.7|24235.7|24255.7|24235.7|24255.7|24235.7|0
1721298250000|2024-07-18 10:24:10|24254.6|24234.6|24254.6|24234.6|24254.6|24234.6|24254.6|24234.6|0
1721298310000|2024-07-18 10:25:10|24257.1|24237.1|24255.7|24235.7|24257.1|24237.1|24255.7|24235.7|0
1721298320000|2024-07-18 10:25:20|24257.1|24237.1|24257.1|24237.1|24257.1|24237.1|24257.1|24237.1|0
1721298350000|2024-07-18 10:25:50|24255.7|24235.7|24255.7|24235.7|24255.7|24235.7|24255.7|24235.7|0
1721298360000|2024-07-18 10:26:00|24254.3|24234.3|24252.1|24232.1|24254.3|24234.3|24252.1|24232.1|0
1721298480000|2024-07-18 10:28:00|24251.2|24231.2|24272.1|24252.1|24272.1|24252.1|24251.2|24231.2|3
1721298490000|2024-07-18 10:28:10|24273.4|24253.4|24275.9|24255.9|24275.9|24255.9|24273.4|24253.4|0
1721298510000|2024-07-18 10:28:30|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|0
1721298530000|2024-07-18 10:28:50|24278.2|24258.2|24275.9|24255.9|24278.2|24258.2|24275.9|24255.9|0
1721298540000|2024-07-18 10:29:00|24277.1|24257.1|24279.6|24259.6|24279.6|24259.6|24277.1|24257.1|0
1721298550000|2024-07-18 10:29:10|24274.6|24254.6|24280.4|24240.4|24280.4|24254.6|24271.8|24240.4|3
1721298570000|2024-07-18 10:29:30|24265.7|24245.7|24264.6|24244.6|24265.7|24245.7|24264.6|24244.6|0
1721298600000|2024-07-18 10:30:00|24264.5|24244.5|24265.7|24245.7|24265.7|24245.7|24263.2|24243.2|1
1721298610000|2024-07-18 10:30:10|24263.2|24243.2|24263.2|24243.2|24263.2|24243.2|24263.2|24243.2|0
1721298620000|2024-07-18 10:30:20|24261.8|24241.8|24261.8|24241.8|24261.8|24241.8|24261.8|24241.8|0
1721298640000|2024-07-18 10:30:40|24260.4|24240.4|24255.7|24235.7|24260.4|24240.4|24255.7|24235.7|0
1721298650000|2024-07-18 10:30:50|24257|24237|24257|24237|24257|24237|24257|24237|0
1721298670000|2024-07-18 10:31:10|24255.7|24235.7|24255.7|24235.7|24255.7|24235.7|24255.7|24235.7|0
1721298680000|2024-07-18 10:31:20|24254.3|24234.3|24252|24232|24254.3|24234.3|24252|24232|0
1721298700000|2024-07-18 10:31:40|||||||||1
1721298710000|2024-07-18 10:31:50|||||||||1
1721298780000|2024-07-18 10:33:00|24249.3|24229.3|24252|24232|24252|24232|24249.3|24229.3|1
1721298820000|2024-07-18 10:33:40|24257.5|24237.5|24272|24252|24272|24252|24257.5|24237.5|2
1721298830000|2024-07-18 10:33:50|||||||||1
1721298890000|2024-07-18 10:34:50|24270.7|24250.7|24269.3|24249.3|24270.7|24250.7|24269.3|24249.3|0
1721298900000|2024-07-18 10:35:00|24268.2|24248.2|24268.2|24248.2|24268.2|24248.2|24268.2|24248.2|0
1721298940000|2024-07-18 10:35:40|24267|24247|24267|24247|24267|24247|24267|24247|0
1721298950000|2024-07-18 10:35:50|||||||||1
1721298960000|2024-07-18 10:36:00|24268.4|24248.4|24268.4|24248.4|24268.4|24248.4|24268.4|24248.4|0
1721298990000|2024-07-18 10:36:30|24269.8|24249.8|24269.8|24249.8|24269.8|24249.8|24269.8|24249.8|0
1721299010000|2024-07-18 10:36:50|24272|24252|24272|24252|24272|24252|24272|24252|0
1721299080000|2024-07-18 10:38:00|24278.2|24258.2|24285.7|24265.7|24285.7|24265.7|24278.2|24258.2|1
1721299090000|2024-07-18 10:38:10|24297|24257|24285.9|24265.9|24297|24266.8|24284.5|24257|0
1721299110000|2024-07-18 10:38:30|24287|24267|24289.5|24269.5|24289.5|24269.5|24287|24267|0
1721299120000|2024-07-18 10:38:40|24286.8|24266.8|24284.5|24264.5|24286.8|24266.8|24284.5|24264.5|0
1721299130000|2024-07-18 10:38:50|24282|24262|24282|24262|24282|24262|24282|24262|0
1721299140000|2024-07-18 10:39:00|24280.7|24260.7|24274.5|24254.5|24280.7|24260.7|24274.5|24254.5|1
1721299160000|2024-07-18 10:39:20|24275.9|24255.9|24280|24260|24280|24260|24275.9|24255.9|2
1721299170000|2024-07-18 10:39:30|24284.5|24264.5|24285.7|24265.7|24285.7|24265.7|24284.5|24264.5|0
1721299190000|2024-07-18 10:39:50|24284.3|24264.3|24283.2|24263.2|24284.3|24264.3|24283.2|24263.2|0
1721299240000|2024-07-18 10:40:40|24280.7|24260.7|24283.2|24263.2|24283.2|24263.2|24280.7|24260.7|1
1721299260000|2024-07-18 10:41:00|24284.5|24264.5|24284.3|24264.3|24285.7|24265.7|24284.3|24264.3|1
1721299270000|2024-07-18 10:41:10|24283.2|24263.2|24283.2|24263.2|24283.2|24263.2|24283.2|24263.2|0
1721299280000|2024-07-18 10:41:20|24281.8|24261.8|24281.8|24261.8|24281.8|24261.8|24281.8|24261.8|0
1721299290000|2024-07-18 10:41:30|24280.7|24260.7|24280.7|24260.7|24280.7|24260.7|24280.7|24260.7|0
1721299320000|2024-07-18 10:42:00|24275.7|24255.7|24275.7|24255.7|24275.7|24255.7|24275.7|24255.7|0
1721299340000|2024-07-18 10:42:20|24271.8|24251.8|24269.3|24249.3|24271.8|24251.8|24269.3|24249.3|0
1721299350000|2024-07-18 10:42:30|24268.2|24248.2|24268.2|24248.2|24268.2|24248.2|24268.2|24248.2|0
1721299360000|2024-07-18 10:42:40|24267|24247|24267|24247|24267|24247|24267|24247|3
1721299380000|2024-07-18 10:43:00|24264.3|24244.3|24273.4|24233.4|24273.4|24244.3|24257|24229.8|2
1721299390000|2024-07-18 10:43:10|24273.2|24233.2|24267|24247|24273.2|24247|24265.7|24232|1
1721299400000|2024-07-18 10:43:20|24263.2|24243.2|24263.2|24243.2|24263.2|24243.2|24263.2|24243.2|0
1721299410000|2024-07-18 10:43:30|24262|24242|24262|24242|24262|24242|24262|24242|0
1721299430000|2024-07-18 10:43:50|24264.5|24244.5|24262|24242|24264.5|24244.5|24262|24242|2
1721299440000|2024-07-18 10:44:00|24260.6|24240.6|24268.1|24228.1|24268.1|24240.6|24260.6|24228.1|0
1721299470000|2024-07-18 10:44:30|24256.8|24236.8|24252|24232|24256.8|24236.8|24252|24232|0
1721299480000|2024-07-18 10:44:40|24253.4|24233.4|24254.5|24234.5|24254.5|24234.5|24253.4|24233.4|0
1721299490000|2024-07-18 10:44:50|24251.8|24231.8|24250.6|24230.6|24254.5|24234.5|24250.6|24230.6|0
1721299630000|2024-07-18 10:47:10|24249.3|24229.3|24242.9|24222.9|24250.6|24230.6|24242.9|24222.9|13
1721299640000|2024-07-18 10:47:20|24241.8|24221.8|24240.6|24220.6|24241.8|24221.8|24236.8|24216.8|4
1721299660000|2024-07-18 10:47:40|24237.9|24217.9|24234.3|24214.3|24237.9|24217.9|24234.3|24214.3|2
1721299680000|2024-07-18 10:48:00|24232.9|24212.9|24232.9|24212.9|24232.9|24212.9|24232.9|24212.9|0
1721299710000|2024-07-18 10:48:30|24223.3|24203.3|24205.4|24185.4|24223.3|24203.3|24205.4|24185.4|10
1721299730000|2024-07-18 10:48:50|24204.3|24184.3|24204.3|24184.3|24204.3|24184.3|24204.3|24184.3|4
1721299740000|2024-07-18 10:49:00|24205.6|24185.6|24206.8|24186.8|24206.8|24186.8|24204.3|24184.3|3
1721299750000|2024-07-18 10:49:10|24208.1|24188.1|24209.3|24189.3|24209.3|24189.3|24208.1|24188.1|0
1721299760000|2024-07-18 10:49:20|24210.6|24190.6|24211.8|24191.8|24211.8|24191.8|24210.6|24190.6|0
1721299800000|2024-07-18 10:50:00|24213.1|24193.1|24214.3|24194.3|24214.3|24194.3|24213.1|24193.1|1
1721299810000|2024-07-18 10:50:10|24215.6|24195.6|24216.8|24196.8|24216.8|24196.8|24215.6|24195.6|1
1721299820000|2024-07-18 10:50:20|24232|24212|24272|24252|24272|24252|24232|24212|86
1721299830000|2024-07-18 10:50:30|24274.5|24254.5|24272|24252|24274.5|24254.5|24272|24252|2
1721299850000|2024-07-18 10:50:50|24270.9|24250.9|24263.4|24243.4|24270.9|24250.9|24263.4|24243.4|2
1721299870000|2024-07-18 10:51:10|24264.8|24244.8|24267|24247|24267|24247|24264.8|24244.8|3
1721299880000|2024-07-18 10:51:20|24275.2|24255.2|24284.5|24264.5|24284.5|24264.5|24275.2|24255.2|0
1721299890000|2024-07-18 10:51:30|24283.1|24263.1|24282|24262|24283.1|24263.1|24282|24262|0
1721299910000|2024-07-18 10:51:50|24284.5|24264.5|24285.9|24265.9|24285.9|24265.9|24284.5|24264.5|1
1721299920000|2024-07-18 10:52:00|24287|24267|24287|24267|24287|24267|24287|24267|0
1721299980000|2024-07-18 10:53:00|24285.6|24265.6|24287|24267|24287|24267|24284.5|24264.5|0
1721299990000|2024-07-18 10:53:10|24285.6|24265.6|24284.5|24264.5|24285.6|24265.6|24284.5|24264.5|0
1721300000000|2024-07-18 10:53:20|24289.5|24269.5|24289.5|24269.5|24289.5|24269.5|24289.5|24269.5|0
1721300020000|2024-07-18 10:53:40|||||||||3
1721300030000|2024-07-18 10:53:50|24301.1|24281.1|24307.5|24287.5|24307.5|24287.5|24301.1|24281.1|4
1721300040000|2024-07-18 10:54:00|24308.9|24288.9|24309.8|24289.8|24309.8|24289.8|24307.5|24287.5|1
1721300050000|2024-07-18 10:54:10|24309.7|24289.7|24309.7|24289.7|24309.7|24289.7|24309.7|24289.7|0
1721300070000|2024-07-18 10:54:30|24308.4|24288.4|24314.5|24274.5|24314.5|24288.4|24308.4|24274.5|1
1721300080000|2024-07-18 10:54:40|24313.4|24273.4|24313.4|24273.4|24313.4|24273.4|24313.4|24273.4|0
1721300090000|2024-07-18 10:54:50|24308.1|24268.1|24294.3|24274.3|24308.1|24276.8|24294.3|24268.1|0
1721300100000|2024-07-18 10:55:00|24293.1|24273.1|24293.1|24273.1|24293.1|24273.1|24293.1|24273.1|0
1721300160000|2024-07-18 10:56:00|24297.2|24277.2|24297|24277|24313.1|24281.8|24297|24270.9|1
1721300180000|2024-07-18 10:56:20|24295.9|24275.9|24289.5|24269.5|24295.9|24275.9|24289.5|24269.5|1
1721300200000|2024-07-18 10:56:40|24288.1|24268.1|24288.1|24268.1|24288.1|24268.1|24288.1|24268.1|0
1721300280000|2024-07-18 10:58:00|24289.5|24269.5|24289.3|24269.3|24289.5|24269.5|24288.1|24268.1|1
1721300290000|2024-07-18 10:58:10|24287.9|24267.9|24288.1|24268.1|24288.1|24268.1|24284.5|24264.5|0
1721300330000|2024-07-18 10:58:50|24285.4|24265.4|24282|24262|24285.4|24265.4|24282|24262|0
1721300410000|2024-07-18 11:00:10|24287.2|24267.2|24287.2|24267.2|24287.2|24267.2|24287.2|24267.2|1
1721300430000|2024-07-18 11:00:30|24316.1|24256.1|24297.5|24277.5|24317.5|24284.3|24297.5|24256.1|4
1721300440000|2024-07-18 11:00:40|24310.2|24290.2|24310.9|24290.9|24318.1|24290.9|24309.5|24278.1|6
1721300450000|2024-07-18 11:00:50|24312|24292|24312|24292|24312|24292|24312|24292|0
1721300460000|2024-07-18 11:01:00|24310.9|24290.9|24310.9|24290.9|24310.9|24290.9|24310.9|24290.9|0
1721300470000|2024-07-18 11:01:10|24314.5|24294.5|24314.5|24294.5|24314.5|24294.5|24314.5|24294.5|1
1721300490000|2024-07-18 11:01:30|24315.9|24295.9|24314.5|24294.5|24315.9|24295.9|24314.5|24294.5|0
1721300540000|2024-07-18 11:02:20|24315.9|24295.9|24317|24297|24317|24297|24315.9|24295.9|0
1721300550000|2024-07-18 11:02:30|24332|24312|24323.4|24303.4|24332|24312|24323.4|24303.4|9
1721300560000|2024-07-18 11:02:40|24319.5|24299.5|24314.5|24294.5|24319.5|24299.5|24314.5|24294.5|2
1721300570000|2024-07-18 11:02:50|24315.9|24295.9|24314.5|24294.5|24315.9|24295.9|24314.5|24294.5|0
1721300580000|2024-07-18 11:03:00|24315.9|24295.9|24317|24297|24317|24297|24314.5|24294.5|1
1721300590000|2024-07-18 11:03:10|24318.4|24298.4|24317|24297|24319.5|24299.5|24317|24297|0
1721300600000|2024-07-18 11:03:20|24318.4|24298.4|24320.6|24300.6|24322|24302|24318.4|24298.4|0
1721300610000|2024-07-18 11:03:30|24319.5|24299.5|24334.5|24314.5|24334.5|24314.5|24319.5|24299.5|9
1721300620000|2024-07-18 11:03:40|24335.9|24315.9|24333.1|24313.1|24339.5|24319.5|24333.1|24313.1|6
1721300640000|2024-07-18 11:04:00|24332|24312|24320.6|24300.6|24332|24312|24320.6|24300.6|1
1721300650000|2024-07-18 11:04:10|24319.2|24299.2|24330.9|24310.9|24330.9|24310.9|24318.1|24298.1|4
1721300670000|2024-07-18 11:04:30|24329.5|24309.5|24332|24312|24332|24312|24329.5|24309.5|0
1721300700000|2024-07-18 11:05:00|24329.5|24309.5|24323.1|24303.1|24332|24312|24323.1|24303.1|2
1721300710000|2024-07-18 11:05:10|||||||||1
1721300730000|2024-07-18 11:05:30|||||||||1
1721300740000|2024-07-18 11:05:40|24322|24302|24309.5|24289.5|24322|24302|24309.5|24289.5|0
1721300800000|2024-07-18 11:06:40|24312|24292|24312|24292|24312|24292|24312|24292|0
1721300820000|2024-07-18 11:07:00|24310.6|24290.6|24310.6|24290.6|24310.6|24290.6|24310.6|24290.6|1
1721300830000|2024-07-18 11:07:10|24309.5|24289.5|24309.5|24289.5|24309.5|24289.5|24309.5|24289.5|0
1721300860000|2024-07-18 11:07:40|24310.9|24290.9|24308.1|24288.1|24312|24292|24308.1|24288.1|2
1721300870000|2024-07-18 11:07:50|24301.5|24281.5|24292|24272|24301.5|24281.5|24292|24272|1
1721300880000|2024-07-18 11:08:00|24294.2|24274.2|24300.8|24280.8|24304.5|24284.5|24294.2|24274.2|5
1721300890000|2024-07-18 11:08:10|24298.1|24278.1|24297|24277|24298.1|24278.1|24297|24277|0
1721300910000|2024-07-18 11:08:30|24298.3|24278.3|24299.5|24279.5|24299.5|24279.5|24298.3|24278.3|1
1721300930000|2024-07-18 11:08:50|24312|24272|24309.5|24289.5|24322|24289.5|24309.5|24272|1
1721300950000|2024-07-18 11:09:10|24305.6|24285.6|24305.6|24285.6|24305.6|24285.6|24305.6|24285.6|0
1721300990000|2024-07-18 11:09:50|24309.5|24289.5|24309.5|24289.5|24309.5|24289.5|24309.5|24289.5|1
1721301000000|2024-07-18 11:10:00|24313.6|24293.6|24320.8|24300.8|24322|24302|24313.6|24293.6|2
1721301010000|2024-07-18 11:10:10|24322|24302|24327|24307|24327|24307|24322|24302|1
1721301040000|2024-07-18 11:10:40|24328.3|24308.3|24329.5|24309.5|24329.5|24309.5|24328.3|24308.3|0
1721301050000|2024-07-18 11:10:50|24327|24307|24327|24307|24327|24307|24327|24307|0
1721301100000|2024-07-18 11:11:40|24329.7|24309.7|24327|24307|24330.6|24310.6|24327|24307|2
1721301110000|2024-07-18 11:11:50|||||||||1
1721301180000|2024-07-18 11:13:00|24329.7|24309.7|24329.5|24309.5|24332|24312|24329.5|24309.5|0
1721301190000|2024-07-18 11:13:10|24328.1|24308.1|24327|24307|24328.1|24308.1|24327|24307|0
1721301220000|2024-07-18 11:13:40|24325.6|24305.6|24315.8|24295.8|24325.6|24305.6|24314.5|24294.5|1
1721301230000|2024-07-18 11:13:50|24315.6|24295.6|24317|24297|24317|24297|24314.5|24294.5|0
1721301270000|2024-07-18 11:14:30|24319.5|24299.5|24318.1|24298.1|24322|24302|24318.1|24298.1|4
1721301280000|2024-07-18 11:14:40|24317|24297|24317|24297|24317|24297|24314.5|24294.5|0
1721301290000|2024-07-18 11:14:50|24315.6|24295.6|24317|24297|24317|24297|24314.5|24294.5|0
1721301300000|2024-07-18 11:15:00|24318.3|24298.3|24342|24302|24342|24309.5|24318.3|24298.3|1
1721301310000|2024-07-18 11:15:10|24330.6|24310.6|24337|24297|24337|24310.6|24329.5|24297|1
1721301320000|2024-07-18 11:15:20|24325.6|24305.6|24333.1|24293.1|24333.1|24305.6|24324.5|24293.1|1
1721301360000|2024-07-18 11:16:00|24325.8|24305.8|24332|24312|24332|24312|24325.8|24305.8|11
1721301370000|2024-07-18 11:16:10|24333.3|24313.3|24345.8|24305.8|24345.8|24314.5|24333.3|24305.8|0
1721301380000|2024-07-18 11:16:20|24347|24307|24347|24307|24347|24307|24347|24307|1
1721301430000|2024-07-18 11:17:10|24334.5|24314.5|24347|24307|24347|24314.5|24334.5|24307|1
1721301440000|2024-07-18 11:17:20|24335.6|24315.6|24342|24302|24342|24315.6|24333.3|24302|0
1721301470000|2024-07-18 11:17:50|24339.2|24299.2|24325.6|24305.6|24339.2|24305.6|24325.6|24299.2|0
1721301490000|2024-07-18 11:18:10|24322|24302|24313.1|24293.1|24322|24302|24313.1|24293.1|0
1721301500000|2024-07-18 11:18:20|24310.6|24290.6|24302|24282|24310.6|24290.6|24302|24282|2
1721301510000|2024-07-18 11:18:30|24297|24277|24297|24277|24297|24277|24297|24277|0
1721301540000|2024-07-18 11:19:00|24299.5|24279.5|24297|24277|24299.5|24279.5|24297|24277|1
1721301560000|2024-07-18 11:19:20|24298.3|24278.3|24298.3|24278.3|24298.3|24278.3|24298.3|24278.3|1
1721301570000|2024-07-18 11:19:30|24299.5|24279.5|24302|24282|24302|24282|24299.5|24279.5|0
1721301600000|2024-07-18 11:20:00|24305.8|24285.8|24315.6|24295.6|24315.6|24295.6|24305.8|24285.8|1
1721301610000|2024-07-18 11:20:10|24323.1|24283.1|24310.6|24290.6|24323.1|24290.6|24310.6|24283.1|1
1721301620000|2024-07-18 11:20:20|24309.5|24289.5|24304.5|24284.5|24309.5|24289.5|24304.5|24284.5|1
1721301660000|2024-07-18 11:21:00|24299.5|24279.5|24295.6|24275.6|24299.5|24279.5|24295.6|24275.6|1
1721301670000|2024-07-18 11:21:10|24293.3|24273.3|24297|24257|24297|24273.3|24288.3|24257|0
1721301680000|2024-07-18 11:21:20|24284.5|24264.5|24287|24267|24287|24267|24284.5|24264.5|0
1721301720000|2024-07-18 11:22:00|24285.8|24265.8|24285.8|24265.8|24285.8|24265.8|24285.8|24265.8|0
1721301730000|2024-07-18 11:22:10|24288.3|24268.3|24288.3|24268.3|24288.3|24268.3|24288.3|24268.3|2
1721301750000|2024-07-18 11:22:30|24299.7|24259.7|24293.6|24273.6|24299.7|24273.6|24293.6|24259.7|1
1721301760000|2024-07-18 11:22:40|24295.8|24275.8|24295.8|24275.8|24295.8|24275.8|24295.8|24275.8|0
1721301770000|2024-07-18 11:22:50|24301.1|24281.1|24315.8|24275.8|24315.8|24281.1|24301.1|24275.8|1
1721301780000|2024-07-18 11:23:00|24308.3|24288.3|24306.9|24286.9|24309.4|24289.4|24306.9|24286.9|1
1721301790000|2024-07-18 11:23:10|24308.3|24288.3|24308.3|24288.3|24308.3|24288.3|24308.3|24288.3|0
1721301800000|2024-07-18 11:23:20|24310.8|24290.8|24311.9|24291.9|24311.9|24291.9|24310.8|24290.8|0
1721301810000|2024-07-18 11:23:30|24310.6|24290.6|24309.4|24289.4|24310.6|24290.6|24309.4|24289.4|0
1721301820000|2024-07-18 11:23:40|24308.1|24288.1|24306.9|24286.9|24308.1|24288.1|24306.9|24286.9|0
1721301860000|2024-07-18 11:24:20|24305.6|24285.6|24306.9|24286.9|24306.9|24286.9|24305.6|24285.6|1
1721301910000|2024-07-18 11:25:10|24308.3|24288.3|24308.3|24288.3|24308.3|24288.3|24308.3|24288.3|2
1721301950000|2024-07-18 11:25:50|24309.7|24289.7|24309.7|24289.7|24309.7|24289.7|24309.7|24289.7|0
1721301960000|2024-07-18 11:26:00|24310.8|24290.8|24310.8|24290.8|24312.2|24292.2|24310.8|24290.8|0
1721301990000|2024-07-18 11:26:30|24311.9|24291.9|24311.9|24291.9|24311.9|24291.9|24311.9|24291.9|0
1721302000000|2024-07-18 11:26:40|24309.4|24289.4|24306.9|24286.9|24309.4|24289.4|24306.9|24286.9|0
1721302040000|2024-07-18 11:27:20|24309.7|24289.7|24320.8|24300.8|24320.8|24300.8|24309.7|24289.7|2
1721302050000|2024-07-18 11:27:30|24322.2|24302.2|24322.2|24302.2|24322.2|24302.2|24322.2|24302.2|0
1721302060000|2024-07-18 11:27:40|||||||||1
1721302070000|2024-07-18 11:27:50|||||||||2
1721302080000|2024-07-18 11:28:00|24321.9|24301.9|24323.3|24303.3|24323.3|24303.3|24321.9|24301.9|0
1721302110000|2024-07-18 11:28:30|24326.9|24306.9|24326.9|24306.9|24326.9|24306.9|24326.9|24306.9|1
1721302140000|2024-07-18 11:29:00|24339.7|24299.7|24339.7|24299.7|24339.7|24299.7|24339.7|24299.7|2
1721302150000|2024-07-18 11:29:10|24336.9|24316.9|24356.9|24316.9|24356.9|24319.4|24336.9|24316.9|5
1721302160000|2024-07-18 11:29:20|24351.1|24331.1|24354.4|24334.4|24354.4|24334.4|24351.1|24331.1|1
1721302200000|2024-07-18 11:30:00|24364.9|24344.9|24369.9|24349.9|24376.3|24349.9|24364.9|24334.9|2
1721302210000|2024-07-18 11:30:10|24372.4|24352.4|24372.4|24352.4|24372.4|24352.4|24372.4|24352.4|1
1721302220000|2024-07-18 11:30:20|24375.8|24355.8|24385.8|24365.8|24385.8|24365.8|24375.8|24355.8|6
1721302230000|2024-07-18 11:30:30|24386.9|24366.9|24386.9|24366.9|24386.9|24366.9|24386.9|24366.9|1
1721302240000|2024-07-18 11:30:40|24388.1|24368.1|24389.4|24369.4|24389.4|24369.4|24386.9|24366.9|0
1721302250000|2024-07-18 11:30:50|||||||||4
1721302260000|2024-07-18 11:31:00|24390.8|24370.8|24423.3|24403.3|24431.9|24403.3|24390.8|24370.8|12
1721302270000|2024-07-18 11:31:10|24425.6|24405.6|24424.7|24404.7|24456.9|24416.9|24421.9|24395.8|15
1721302280000|2024-07-18 11:31:20|24425.8|24405.8|24416.9|24396.9|24425.8|24405.8|24415.6|24395.6|8
1721302290000|2024-07-18 11:31:30|24414.4|24394.4|24406.9|24386.9|24414.4|24394.4|24404.4|24384.4|5
1721302300000|2024-07-18 11:31:40|24404.4|24384.4|24401.9|24381.9|24406.9|24386.9|24401.9|24381.9|2
1721302310000|2024-07-18 11:31:50|24398.3|24378.3|24396.9|24376.9|24398.3|24378.3|24396.9|24376.9|2
1721302320000|2024-07-18 11:32:00|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|2
1721302340000|2024-07-18 11:32:20|24400.6|24380.6|24400.6|24380.6|24400.6|24380.6|24400.6|24380.6|1
1721302360000|2024-07-18 11:32:40|24401.9|24381.9|24401.9|24381.9|24403.1|24383.1|24401.9|24381.9|0
1721302370000|2024-07-18 11:32:50|24399.2|24379.2|24396.9|24376.9|24399.2|24379.2|24396.9|24376.9|0
1721302380000|2024-07-18 11:33:00|24398.1|24378.1|24404.4|24384.4|24404.4|24384.4|24398.1|24378.1|0
1721302390000|2024-07-18 11:33:10|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|0
1721302430000|2024-07-18 11:33:50|24400.6|24380.6|24393.3|24373.3|24403.3|24383.3|24393.3|24373.3|1
1721302440000|2024-07-18 11:34:00|24389.2|24369.2|24386.9|24366.9|24389.2|24369.2|24386.9|24366.9|0
1721302450000|2024-07-18 11:34:10|24385.6|24365.6|24386.9|24366.9|24386.9|24366.9|24384.4|24364.4|0
1721302460000|2024-07-18 11:34:20|24384.4|24364.4|24383.3|24363.3|24384.4|24364.4|24383.3|24363.3|3
1721302500000|2024-07-18 11:35:00|24381.9|24361.9|24369.4|24349.4|24381.9|24361.9|24369.4|24349.4|2
1721302510000|2024-07-18 11:35:10|24376.9|24336.9|24365.6|24345.6|24376.9|24345.6|24365.6|24336.9|3
1721302530000|2024-07-18 11:35:30|24364.4|24344.4|24366.9|24346.9|24366.9|24346.9|24364.4|24344.4|0
1721302580000|2024-07-18 11:36:20|24368.3|24348.3|24368.3|24348.3|24368.3|24348.3|24368.3|24348.3|0
1721302600000|2024-07-18 11:36:40|24371.9|24351.9|24371.9|24351.9|24371.9|24351.9|24371.9|24351.9|1
1721302630000|2024-07-18 11:37:10|24373.3|24353.3|24373.3|24353.3|24373.3|24353.3|24373.3|24353.3|0
1721302670000|2024-07-18 11:37:50|24374.7|24354.7|24375.8|24355.8|24375.8|24355.8|24374.7|24354.7|0
1721302680000|2024-07-18 11:38:00|24373|24353|24369.4|24349.4|24375.8|24355.8|24369.4|24349.4|1
1721302710000|2024-07-18 11:38:30|24370.8|24350.8|24370.8|24350.8|24370.8|24350.8|24370.8|24350.8|0
1721302770000|2024-07-18 11:39:30|24368.3|24348.3|24360.3|24340.3|24375.8|24348.3|24360.3|24335.8|7
1721302780000|2024-07-18 11:39:40|24357.8|24337.8|24358|24338|24360.5|24340.5|24357.8|24337.8|2
1721302800000|2024-07-18 11:40:00|24356.9|24336.9|24355.8|24335.8|24356.9|24336.9|24354.4|24334.4|0
1721302820000|2024-07-18 11:40:20|24354.4|24334.4|24354.4|24334.4|24355.8|24335.8|24354.4|24334.4|1
1721302830000|2024-07-18 11:40:30|24353|24333|24353|24333|24354.4|24334.4|24353|24333|0
1721302860000|2024-07-18 11:41:00|24358.5|24338.5|24367.8|24347.8|24367.8|24347.8|24358.5|24338.5|1
1721302900000|2024-07-18 11:41:40|24369.7|24349.7|24371.9|24351.9|24371.9|24351.9|24369.7|24349.7|1
1721302930000|2024-07-18 11:42:10|24364.4|24344.4|24366.9|24346.9|24366.9|24346.9|24364.4|24344.4|5
1721302950000|2024-07-18 11:42:30|24369.7|24349.7|24373.3|24353.3|24373.3|24353.3|24369.7|24349.7|1
1721302960000|2024-07-18 11:42:40|24374.7|24354.7|24373|24353|24378.3|24358.3|24371.7|24351.7|1
1721302970000|2024-07-18 11:42:50|||||||||1
1721302980000|2024-07-18 11:43:00|24374.4|24354.4|24376.9|24356.9|24376.9|24356.9|24374.4|24354.4|1
1721303010000|2024-07-18 11:43:30|24375.5|24355.5|24374.4|24354.4|24375.5|24355.5|24374.4|24354.4|0
1721303040000|2024-07-18 11:44:00|24378.3|24358.3|24381.9|24361.9|24383.3|24363.3|24376.9|24356.9|4
1721303060000|2024-07-18 11:44:20|24383.3|24363.3|24376.9|24356.9|24383.3|24363.3|24376.9|24356.9|5
1721303070000|2024-07-18 11:44:30|24381.9|24361.9|24381.9|24361.9|24381.9|24361.9|24381.9|24361.9|0
1721303080000|2024-07-18 11:44:40|24379.4|24359.4|24379.4|24359.4|24379.4|24359.4|24379.4|24359.4|0
1721303100000|2024-07-18 11:45:00|24380.8|24360.8|24383.3|24363.3|24383.3|24363.3|24379.4|24359.4|1
1721303110000|2024-07-18 11:45:10|24379.4|24359.4|24376.9|24356.9|24379.4|24359.4|24374.4|24354.4|9
1721303120000|2024-07-18 11:45:20|24378.3|24358.3|24379.4|24359.4|24379.4|24359.4|24378.3|24358.3|0
1721303150000|2024-07-18 11:45:50|24384.4|24364.4|24386.9|24366.9|24386.9|24366.9|24384.4|24364.4|4
1721303160000|2024-07-18 11:46:00|24394.4|24374.4|24406.9|24386.9|24406.9|24386.9|24394.4|24374.4|4
1721303170000|2024-07-18 11:46:10|24409.6|24389.6|24410.8|24390.8|24410.8|24390.8|24408.3|24388.3|0
1721303180000|2024-07-18 11:46:20|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|0
1721303190000|2024-07-18 11:46:30|24405.5|24385.5|24404.4|24384.4|24405.5|24385.5|24404.4|24384.4|2
1721303200000|2024-07-18 11:46:40|24403|24383|24404.4|24384.4|24404.4|24384.4|24403|24383|1
1721303210000|2024-07-18 11:46:50|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|2
1721303220000|2024-07-18 11:47:00|24403.3|24383.3|24409.6|24389.6|24415.8|24389.6|24403.3|24375.8|1
1721303230000|2024-07-18 11:47:10|24410.8|24390.8|24411.9|24391.9|24411.9|24391.9|24409.4|24389.4|1
1721303240000|2024-07-18 11:47:20|24413|24393|24409.4|24389.4|24413|24393|24409.4|24389.4|0
1721303270000|2024-07-18 11:47:50|24410.5|24390.5|24411.9|24391.9|24411.9|24391.9|24410.5|24390.5|1
1721303280000|2024-07-18 11:48:00|24413.3|24393.3|24418|24398|24418|24398|24413.3|24393.3|1
1721303290000|2024-07-18 11:48:10|24415.5|24395.5|24415.8|24395.8|24416.9|24396.9|24415.5|24395.5|2
1721303300000|2024-07-18 11:48:20|24417.1|24397.1|24415.8|24395.8|24417.1|24397.1|24415.8|24395.8|0
1721303320000|2024-07-18 11:48:40|24417.1|24397.1|24418.3|24398.3|24418.3|24398.3|24417.1|24397.1|0
1721303330000|2024-07-18 11:48:50|24416.9|24396.9|24420.5|24400.5|24430.8|24400.5|24416.9|24390.8|2
1721303340000|2024-07-18 11:49:00|24419.4|24399.4|24424.4|24404.4|24424.4|24404.4|24419.4|24399.4|1
1721303350000|2024-07-18 11:49:10|24425.8|24405.8|24415.5|24395.5|24429.2|24406.9|24412.8|24389.2|8
1721303360000|2024-07-18 11:49:20|24426.9|24386.9|24426.9|24386.9|24426.9|24386.9|24426.9|24386.9|0
1721303370000|2024-07-18 11:49:30|24428|24388|24419.4|24399.4|24428|24399.4|24415.5|24386.9|0
1721303400000|2024-07-18 11:50:00|24431.9|24391.9|24431.9|24391.9|24431.9|24391.9|24431.9|24391.9|0
1721303410000|2024-07-18 11:50:10|24424.4|24404.4|24428.3|24408.3|24428.3|24408.3|24424.4|24404.4|1
1721303420000|2024-07-18 11:50:20|24426.9|24406.9|24424.4|24404.4|24426.9|24406.9|24424.4|24404.4|4
1721303460000|2024-07-18 11:51:00|24452.4|24392.4|24444.4|24424.4|24455.8|24424.4|24441.7|24392.4|37
1721303470000|2024-07-18 11:51:10|24443.3|24423.3|24440.5|24420.5|24443.3|24423.3|24440.5|24420.5|2
1721303490000|2024-07-18 11:51:30|24438.3|24418.3|24438.3|24418.3|24438.3|24418.3|24438.3|24418.3|1
1721303500000|2024-07-18 11:51:40|24436.9|24416.9|24424.4|24404.4|24436.9|24416.9|24424.4|24404.4|4
1721303510000|2024-07-18 11:51:50|||||||||2
1721303520000|2024-07-18 11:52:00|24425.8|24405.8|24423.3|24403.3|24428.3|24408.3|24419.4|24399.4|3
1721303530000|2024-07-18 11:52:10|24434.6|24394.6|24423.3|24403.3|24434.6|24403.3|24423.3|24394.6|1
1721303540000|2024-07-18 11:52:20|24431.9|24391.9|24431.9|24391.9|24431.9|24391.9|24431.9|24391.9|4
1721303550000|2024-07-18 11:52:30|24430.8|24390.8|24422.1|24402.1|24430.8|24402.1|24422.1|24390.8|0
1721303560000|2024-07-18 11:52:40|24423.3|24403.3|24429.4|24389.4|24430.8|24403.3|24423.3|24389.4|12
1721303570000|2024-07-18 11:52:50|24430.8|24390.8|24431.9|24391.9|24431.9|24391.9|24430.8|24390.8|1
1721303580000|2024-07-18 11:53:00|24424.4|24404.4|24424.4|24404.4|24424.4|24404.4|24424.4|24404.4|0
1721303590000|2024-07-18 11:53:10|24423.3|24403.3|24423.3|24403.3|24423.3|24403.3|24423.3|24403.3|2
1721303600000|2024-07-18 11:53:20|24421.9|24401.9|24423.3|24403.3|24423.3|24403.3|24421.9|24401.9|0
1721303610000|2024-07-18 11:53:30|24424.6|24404.6|24426.9|24406.9|24426.9|24406.9|24424.6|24404.6|1
1721303620000|2024-07-18 11:53:40|24428.3|24408.3|24426.9|24406.9|24429.4|24409.4|24426.9|24406.9|0
1721303630000|2024-07-18 11:53:50|24424.4|24404.4|24424.4|24404.4|24424.4|24404.4|24424.4|24404.4|0
1721303640000|2024-07-18 11:54:00|24426.9|24406.9|24426.9|24406.9|24426.9|24406.9|24426.9|24406.9|1
1721303650000|2024-07-18 11:54:10|24429.4|24409.4|24429.4|24409.4|24429.4|24409.4|24429.4|24409.4|1
1721303660000|2024-07-18 11:54:20|24431.9|24411.9|24431.9|24411.9|24431.9|24411.9|24431.9|24411.9|0
1721303670000|2024-07-18 11:54:30|24433.3|24413.3|24438.3|24418.3|24438.3|24418.3|24433.3|24413.3|0
1721303680000|2024-07-18 11:54:40|24439.6|24419.6|24440.5|24420.5|24440.8|24420.8|24439.4|24419.4|5
1721303700000|2024-07-18 11:55:00|24434.4|24414.4|24426.9|24406.9|24434.4|24414.4|24426.9|24406.9|7
1721303710000|2024-07-18 11:55:10|24425.5|24405.5|24424.4|24404.4|24425.8|24405.8|24424.4|24404.4|1
1721303720000|2024-07-18 11:55:20|24419.4|24399.4|24416.9|24396.9|24419.4|24399.4|24416.9|24396.9|2
1721303730000|2024-07-18 11:55:30|24415.8|24395.8|24411.9|24391.9|24415.8|24395.8|24411.9|24391.9|0
1721303740000|2024-07-18 11:55:40|24409.1|24389.1|24409.4|24389.4|24411.9|24391.9|24409.1|24389.1|5
1721303750000|2024-07-18 11:55:50|24410.5|24390.5|24409.1|24389.1|24410.5|24390.5|24409.1|24389.1|0
1721303760000|2024-07-18 11:56:00|24408|24388|24411.9|24391.9|24413.3|24393.3|24408|24388|0
1721303770000|2024-07-18 11:56:10|24416.9|24396.9|24419.4|24399.4|24419.4|24399.4|24416.9|24396.9|1
1721303780000|2024-07-18 11:56:20|24422.1|24402.1|24423.3|24403.3|24423.3|24403.3|24422.1|24402.1|0
1721303800000|2024-07-18 11:56:40|24424.6|24404.6|24424.6|24404.6|24426|24406|24424.6|24404.6|5
1721303810000|2024-07-18 11:56:50|24425.8|24405.8|24413.3|24393.3|24429.1|24405.8|24413.3|24386.9|4
1721303820000|2024-07-18 11:57:00|||||||||1
1721303850000|2024-07-18 11:57:30|24411.9|24391.9|24409.4|24389.4|24411.9|24391.9|24408|24388|2
1721303860000|2024-07-18 11:57:40|24408|24388|24408|24388|24408|24388|24408|24388|1
1721303870000|2024-07-18 11:57:50|24409.4|24389.4|24408|24388|24409.4|24389.4|24408|24388|3
1721303880000|2024-07-18 11:58:00|24410.5|24390.5|24411.9|24391.9|24411.9|24391.9|24410.5|24390.5|2
1721303920000|2024-07-18 11:58:40|24413.3|24393.3|24423.5|24403.5|24424.9|24404.9|24413.3|24393.3|2
1721303930000|2024-07-18 11:58:50|24426|24406|24424.6|24404.6|24426|24406|24424.6|24404.6|1
1721303940000|2024-07-18 11:59:00|24425.8|24405.8|24425.8|24405.8|24425.8|24405.8|24425.8|24405.8|0
1721303980000|2024-07-18 11:59:40|24427.1|24407.1|24428.3|24408.3|24428.3|24408.3|24427.1|24407.1|0
1721303990000|2024-07-18 11:59:50|24428.2|24408.2|24414.1|24394.1|24428.2|24408.2|24413.9|24385.3|3
1721304000000|2024-07-18 12:00:00|24411.6|24391.6|24416.9|24396.9|24416.9|24396.9|24409.4|24389.4|6
1721304020000|2024-07-18 12:00:20|24431.9|24391.9|24424.6|24404.6|24431.9|24404.6|24424.6|24391.9|1
1721304040000|2024-07-18 12:00:40|24430.7|24410.7|24432.1|24412.1|24443.5|24412.1|24430.7|24403.5|0
1721304050000|2024-07-18 12:00:50|24443.5|24403.5|24445.7|24405.7|24445.7|24414.4|24434.4|24403.5|0
1721304060000|2024-07-18 12:01:00|24446.9|24406.9|24443|24423|24446.9|24424.4|24439.4|24406.9|7
1721304070000|2024-07-18 12:01:10|24446.9|24426.9|24445.7|24425.7|24446.9|24426.9|24445.7|24425.7|1
1721304080000|2024-07-18 12:01:20|24444.4|24424.4|24443.2|24423.2|24444.4|24424.4|24443.2|24423.2|0
1721304090000|2024-07-18 12:01:30|24440.5|24420.5|24435.5|24415.5|24440.5|24420.5|24434.4|24414.4|4
1721304110000|2024-07-18 12:01:50|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|3
1721304120000|2024-07-18 12:02:00|24434.1|24414.1|24449.4|24429.4|24453.2|24429.4|24433|24409.6|9
1721304130000|2024-07-18 12:02:10|24451.9|24431.9|24448|24428|24451.9|24431.9|24448|24428|18
1721304140000|2024-07-18 12:02:20|24449.4|24429.4|24446.9|24426.9|24450.5|24430.5|24446.9|24426.9|6
1721304150000|2024-07-18 12:02:30|24445.5|24425.5|24445.5|24425.5|24445.5|24425.5|24445.5|24425.5|2
1721304160000|2024-07-18 12:02:40|24445.7|24425.7|24446.9|24426.9|24446.9|24426.9|24445.7|24425.7|0
1721304180000|2024-07-18 12:03:00|24448|24428|24449.4|24429.4|24450.7|24430.7|24448|24428|7
1721304190000|2024-07-18 12:03:10|||||||||1
1721304200000|2024-07-18 12:03:20|24450.7|24430.7|24451.9|24431.9|24451.9|24431.9|24450.7|24430.7|1
1721304210000|2024-07-18 12:03:30|||||||||2
1721304220000|2024-07-18 12:03:40|24454.4|24434.4|24454.4|24434.4|24454.4|24434.4|24454.4|24434.4|4
1721304230000|2024-07-18 12:03:50|||||||||1
1721304240000|2024-07-18 12:04:00|24449.4|24429.4|24449.4|24429.4|24451.9|24431.9|24446.9|24426.9|12
1721304300000|2024-07-18 12:05:00|24448|24428|24418|24398|24448|24428|24418|24398|9
1721304310000|2024-07-18 12:05:10|24416.9|24396.9|24408|24388|24416.9|24396.9|24408|24388|10
1721304330000|2024-07-18 12:05:30|24410.5|24390.5|24425.5|24405.5|24426.9|24406.9|24410.5|24390.5|6
1721304340000|2024-07-18 12:05:40|24424.1|24404.1|24418|24398|24424.1|24404.1|24418|24398|3
1721304350000|2024-07-18 12:05:50|24416.6|24396.6|24414.1|24394.1|24416.6|24396.6|24414.1|24394.1|1
1721304360000|2024-07-18 12:06:00|24413|24393|24413|24393|24413|24393|24409.1|24389.1|3
1721304370000|2024-07-18 12:06:10|24411.6|24391.6|24413|24393|24413|24393|24411.6|24391.6|3
1721304380000|2024-07-18 12:06:20|24411.6|24391.6|24413|24393|24413|24393|24411.6|24391.6|1
1721304390000|2024-07-18 12:06:30|24411.9|24391.9|24411.9|24391.9|24411.9|24391.9|24411.9|24391.9|2
1721304400000|2024-07-18 12:06:40|||||||||1
1721304420000|2024-07-18 12:07:00|||||||||3
1721304430000|2024-07-18 12:07:10|24413|24393|24413|24393|24413|24393|24413|24393|2
1721304450000|2024-07-18 12:07:30|24414.4|24394.4|24418|24398|24418|24398|24413|24393|2
1721304460000|2024-07-18 12:07:40|24413|24393|24413|24393|24413|24393|24413|24393|11
1721304470000|2024-07-18 12:07:50|24410.5|24390.5|24410.5|24390.5|24410.5|24390.5|24410.5|24390.5|3
1721304480000|2024-07-18 12:08:00|24408|24388|24382.7|24362.7|24408|24388|24382.7|24362.7|5
1721304490000|2024-07-18 12:08:10|24374.4|24354.4|24375.5|24355.5|24375.5|24355.5|24371.9|24351.9|9
1721304500000|2024-07-18 12:08:20|24376.9|24356.9|24366.9|24346.9|24378|24358|24366.9|24346.9|5
1721304510000|2024-07-18 12:08:30|24368.2|24348.2|24366.9|24346.9|24368.2|24348.2|24366.9|24346.9|7
1721304520000|2024-07-18 12:08:40|24365.5|24345.5|24365.5|24345.5|24368|24348|24365.5|24345.5|8
1721304540000|2024-07-18 12:09:00|24364.1|24344.1|24317.7|24297.7|24364.1|24344.1|24317.7|24297.7|99
1721304550000|2024-07-18 12:09:10|24316.4|24296.4|24311.6|24291.6|24316.4|24296.4|24311.6|24291.6|10
1721304560000|2024-07-18 12:09:20|24313|24293|24313|24293|24313|24293|24313|24293|2
1721304570000|2024-07-18 12:09:30|24315.2|24295.2|24320.5|24300.5|24321.6|24301.6|24315.2|24295.2|7
1721304580000|2024-07-18 12:09:40|24319.1|24299.1|24315.5|24295.5|24319.1|24299.1|24315.5|24295.5|2
1721304590000|2024-07-18 12:09:50|||||||||1
1721304600000|2024-07-18 12:10:00|24307.5|24287.5|24291.6|24271.6|24307.5|24287.5|24291.6|24271.6|10
1721304610000|2024-07-18 12:10:10|||||||||1
1721304620000|2024-07-18 12:10:20|24273.6|24253.6|24294.1|24274.1|24294.1|24274.1|24269.1|24249.1|18
1721304630000|2024-07-18 12:10:30|24292.7|24272.7|24292.7|24272.7|24294.1|24274.1|24292.7|24272.7|1
1721304640000|2024-07-18 12:10:40|24293.9|24273.9|24295.2|24275.2|24302.5|24282.5|24293.9|24273.9|20
1721304650000|2024-07-18 12:10:50|24297.7|24277.7|24292.7|24272.7|24297.7|24277.7|24292.7|24272.7|1
1721304660000|2024-07-18 12:11:00|24294.1|24274.1|24294.1|24274.1|24294.1|24274.1|24294.1|24274.1|3
1721304670000|2024-07-18 12:11:10|24295.5|24275.5|24306.9|24266.9|24306.9|24275.5|24295.5|24266.9|4
1721304680000|2024-07-18 12:11:20|24299.6|24279.6|24311.6|24291.6|24311.6|24291.6|24299.6|24279.6|8
1721304690000|2024-07-18 12:11:30|24313|24293|24316.6|24296.6|24316.6|24296.6|24313|24293|1
1721304700000|2024-07-18 12:11:40|24315.2|24295.2|24317.7|24297.7|24317.7|24297.7|24314.1|24294.1|1
1721304710000|2024-07-18 12:11:50|24319.1|24299.1|24330.2|24310.2|24330.2|24310.2|24319.1|24299.1|2
1721304720000|2024-07-18 12:12:00|24336.6|24316.6|24346.6|24326.6|24349.4|24329.4|24336.6|24316.6|18
1721304730000|2024-07-18 12:12:10|24347.7|24327.7|24342.7|24322.7|24348.9|24328.9|24342.7|24322.7|2
1721304740000|2024-07-18 12:12:20|24346.6|24326.6|24349.1|24329.1|24349.1|24329.1|24346.6|24326.6|1
1721304760000|2024-07-18 12:12:40|24351.6|24331.6|24346.6|24326.6|24351.6|24331.6|24346.6|24326.6|2
1721304770000|2024-07-18 12:12:50|24348|24328|24341.6|24321.6|24349.1|24329.1|24341.6|24321.6|0
1721304780000|2024-07-18 12:13:00|24339.1|24319.1|24339.1|24319.1|24339.1|24319.1|24339.1|24319.1|2
1721304790000|2024-07-18 12:13:10|24337.7|24317.7|24340.5|24320.5|24340.5|24320.5|24337.7|24317.7|6
1721304800000|2024-07-18 12:13:20|24341.6|24321.6|24356.6|24336.6|24356.6|24336.6|24341.6|24321.6|2
1721304810000|2024-07-18 12:13:30|24361.6|24341.6|24361.6|24341.6|24361.6|24341.6|24361.6|24341.6|2
1721304820000|2024-07-18 12:13:40|24364.4|24344.4|24366.6|24346.6|24366.6|24346.6|24364.4|24344.4|0
1721304830000|2024-07-18 12:13:50|24378|24338|24367.7|24347.7|24379.1|24347.7|24366.6|24338|1
1721304840000|2024-07-18 12:14:00|24366.6|24346.6|24383|24343|24384.1|24352.7|24366.6|24338|2
1721304850000|2024-07-18 12:14:10|24372.7|24352.7|24372.7|24352.7|24384.1|24354.4|24372.7|24343|2
1721304860000|2024-07-18 12:14:20|24371.6|24351.6|24370.2|24350.2|24371.6|24351.6|24370.2|24350.2|2
1721304870000|2024-07-18 12:14:30|24369.1|24349.1|24366.6|24346.6|24369.1|24349.1|24366.6|24346.6|2
1721304890000|2024-07-18 12:14:50|24365.2|24345.2|24365.2|24345.2|24365.2|24345.2|24365.2|24345.2|1
1721304900000|2024-07-18 12:15:00|24362.7|24342.7|24364.1|24344.1|24364.1|24344.1|24362.7|24342.7|3
1721304920000|2024-07-18 12:15:20|24366.6|24346.6|24369.1|24349.1|24369.1|24349.1|24365.5|24345.5|3
1721304940000|2024-07-18 12:15:40|24371.6|24351.6|24378|24358|24378|24358|24371.6|24351.6|3
1721304950000|2024-07-18 12:15:50|24376.6|24356.6|24375.5|24355.5|24376.6|24356.6|24373|24353|7
1721304960000|2024-07-18 12:16:00|24371.6|24351.6|24374.1|24354.1|24374.1|24354.1|24369.1|24349.1|1
1721304970000|2024-07-18 12:16:10|24369.1|24349.1|24366.6|24346.6|24369.1|24349.1|24366.6|24346.6|4
1721304990000|2024-07-18 12:16:30|24368|24348|24369.1|24349.1|24369.1|24349.1|24368|24348|1
1721305000000|2024-07-18 12:16:40|24364.1|24344.1|24370.5|24350.5|24370.5|24350.5|24364.1|24344.1|6
1721305010000|2024-07-18 12:16:50|24371.6|24351.6|24374.1|24354.1|24374.1|24354.1|24369.1|24349.1|2
1721305020000|2024-07-18 12:17:00|24368|24348|24363.9|24343.9|24369.1|24349.1|24363.9|24343.9|5
1721305030000|2024-07-18 12:17:10|24365.2|24345.2|24363.9|24343.9|24365.2|24345.2|24363.9|24343.9|5
1721305040000|2024-07-18 12:17:20|24366.6|24346.6|24363.9|24343.9|24366.6|24346.6|24363.9|24343.9|3
1721305060000|2024-07-18 12:17:40|||||||||1
1721305070000|2024-07-18 12:17:50|24362.5|24342.5|24361.4|24341.4|24362.5|24342.5|24361.4|24341.4|0
1721305080000|2024-07-18 12:18:00|24360.2|24340.2|24353|24333|24367.5|24340.2|24350.5|24319.1|3
1721305090000|2024-07-18 12:18:10|24356.6|24336.6|24360.5|24340.5|24360.5|24340.5|24356.6|24336.6|6
1721305100000|2024-07-18 12:18:20|24361.8|24341.8|24364.3|24344.3|24364.3|24344.3|24361.8|24341.8|2
1721305110000|2024-07-18 12:18:30|24365.5|24345.5|24365.5|24345.5|24365.5|24345.5|24365.5|24345.5|1
1721305130000|2024-07-18 12:18:50|24368|24348|24368|24348|24368|24348|24368|24348|1
1721305140000|2024-07-18 12:19:00|24362.7|24342.7|24358.9|24338.9|24362.7|24342.7|24358.9|24338.9|3
1721305150000|2024-07-18 12:19:10|24356.4|24336.4|24359.1|24339.1|24359.1|24339.1|24355.2|24335.2|1
1721305160000|2024-07-18 12:19:20|24361.8|24341.8|24363|24343|24363|24343|24361.8|24341.8|0
1721305170000|2024-07-18 12:19:30|24361.6|24341.6|24361.6|24341.6|24361.6|24341.6|24361.6|24341.6|0
1721305180000|2024-07-18 12:19:40|||||||||2
1721305190000|2024-07-18 12:19:50|24370.2|24330.2|24370.2|24330.2|24370.2|24330.2|24370.2|24330.2|1
1721305200000|2024-07-18 12:20:00|24357.7|24337.7|24336.6|24316.6|24357.7|24337.7|24336.6|24316.6|3
1721305210000|2024-07-18 12:20:10|24348|24308|24339.1|24319.1|24348|24319.1|24337.7|24308|0
1721305220000|2024-07-18 12:20:20|24340.5|24320.5|24340.5|24320.5|24340.5|24320.5|24340.5|24320.5|1
1721305230000|2024-07-18 12:20:30|||||||||1
1721305240000|2024-07-18 12:20:40|24343.2|24323.2|24345.5|24325.5|24345.5|24325.5|24343.2|24323.2|1
1721305250000|2024-07-18 12:20:50|24346.6|24326.6|24350.2|24330.2|24350.2|24330.2|24346.6|24326.6|0
1721305260000|2024-07-18 12:21:00|24349.1|24329.1|24355.2|24315.2|24355.2|24331.6|24343.9|24315.2|5
1721305270000|2024-07-18 12:21:10|24342.7|24322.7|24355.2|24315.2|24355.2|24323.9|24342.7|24314.1|3
1721305280000|2024-07-18 12:21:20|24342.7|24322.7|24327.7|24307.7|24342.7|24322.7|24327.7|24307.7|1
1721305300000|2024-07-18 12:21:40|24336.4|24296.4|24334.1|24294.1|24336.4|24296.4|24334.1|24294.1|0
1721305310000|2024-07-18 12:21:50|||||||||3
1721305320000|2024-07-18 12:22:00|24332.7|24292.7|24316.4|24296.4|24334.1|24297.7|24316.4|24292.7|2
1721305330000|2024-07-18 12:22:10|24315.2|24295.2|24316.6|24296.6|24316.6|24296.6|24315.2|24295.2|1
1721305350000|2024-07-18 12:22:30|24317.7|24297.7|24317.7|24297.7|24317.7|24297.7|24317.7|24297.7|1
1721305370000|2024-07-18 12:22:50|24315.2|24295.2|24315.2|24295.2|24315.2|24295.2|24315.2|24295.2|0
1721305380000|2024-07-18 12:23:00|24316.6|24296.6|24326.6|24306.6|24334.1|24309.1|24315.2|24294.1|5
1721305390000|2024-07-18 12:23:10|24325.2|24305.2|24324.1|24304.1|24325.2|24305.2|24324.1|24304.1|1
1721305400000|2024-07-18 12:23:20|24325.5|24305.5|24322.7|24302.7|24326.6|24306.6|24322.7|24302.7|1
1721305420000|2024-07-18 12:23:40|24321.6|24301.6|24319.1|24299.1|24330.2|24301.6|24319.1|24290.2|1
1721305430000|2024-07-18 12:23:50|24312.7|24292.7|24312.7|24292.7|24312.7|24292.7|24312.7|24292.7|2
1721305440000|2024-07-18 12:24:00|24302.7|24282.7|24291.6|24271.6|24302.7|24282.7|24291.6|24271.6|5
1721305450000|2024-07-18 12:24:10|||||||||9
1721305460000|2024-07-18 12:24:20|24301.6|24281.6|24300.2|24280.2|24301.6|24281.6|24300.2|24280.2|9
1721305470000|2024-07-18 12:24:30|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|1
1721305480000|2024-07-18 12:24:40|||||||||1
1721305490000|2024-07-18 12:24:50|24301.3|24281.3|24301.6|24281.6|24301.6|24281.6|24300.2|24280.2|0
1721305500000|2024-07-18 12:25:00|24305.7|24285.7|24301.6|24281.6|24310.2|24290.2|24301.6|24281.6|27
1721305510000|2024-07-18 12:25:10|24305.5|24285.5|24310.2|24290.2|24318|24291.6|24305.5|24278|2
1721305520000|2024-07-18 12:25:20|24311.6|24291.6|24310.5|24290.5|24311.6|24291.6|24309.1|24289.1|1
1721305530000|2024-07-18 12:25:30|24311.6|24291.6|24313|24293|24313|24293|24309.1|24289.1|0
1721305540000|2024-07-18 12:25:40|24311.6|24291.6|24314.1|24294.1|24314.1|24294.1|24311.6|24291.6|1
1721305550000|2024-07-18 12:25:50|24315.5|24295.5|24316.6|24296.6|24316.6|24296.6|24315.5|24295.5|3
1721305560000|2024-07-18 12:26:00|||||||||2
1721305570000|2024-07-18 12:26:10|24320.2|24300.2|24320.2|24300.2|24320.2|24300.2|24320.2|24300.2|6
1721305590000|2024-07-18 12:26:30|24323.6|24303.6|24326.1|24306.1|24326.1|24306.1|24323.6|24303.6|2
1721305600000|2024-07-18 12:26:40|24321.6|24301.6|24330.5|24310.5|24330.7|24310.7|24321.6|24301.6|3
1721305610000|2024-07-18 12:26:50|24335.5|24315.5|24336.6|24316.6|24336.6|24316.6|24335.5|24315.5|0
1721305620000|2024-07-18 12:27:00|24339.3|24319.3|24354.1|24314.1|24354.1|24320.5|24339.3|24314.1|2
1721305630000|2024-07-18 12:27:10|24342.7|24322.7|24354.1|24314.1|24354.1|24322.7|24342.7|24314.1|3
1721305640000|2024-07-18 12:27:20|24342.7|24322.7|24354.1|24314.1|24354.1|24322.7|24342.7|24314.1|1
1721305650000|2024-07-18 12:27:30|24346.8|24326.8|24349.1|24329.1|24349.1|24329.1|24346.8|24326.8|0
1721305670000|2024-07-18 12:27:50|24347.7|24327.7|24365.7|24325.7|24365.7|24331.6|24347.7|24325.7|1
1721305680000|2024-07-18 12:28:00|24371.6|24331.6|24372.7|24332.7|24372.7|24332.7|24371.6|24331.6|6
1721305690000|2024-07-18 12:28:10|24385.2|24325.2|24370.2|24330.2|24385.2|24335.2|24370.2|24325.2|2
1721305700000|2024-07-18 12:28:20|24357.7|24337.7|24357.7|24337.7|24357.7|24337.7|24357.7|24337.7|3
1721305710000|2024-07-18 12:28:30|24355.2|24335.2|24354.1|24334.1|24355.2|24335.2|24352.7|24332.7|0
1721305720000|2024-07-18 12:28:40|24355.2|24335.2|24355.2|24335.2|24355.2|24335.2|24355.2|24335.2|1
1721305730000|2024-07-18 12:28:50|24354.1|24334.1|24354.1|24334.1|24354.1|24334.1|24354.1|24334.1|2
1721305740000|2024-07-18 12:29:00|24355.2|24335.2|24350.5|24330.5|24355.2|24335.2|24350.5|24330.5|3
1721305750000|2024-07-18 12:29:10|24349.1|24329.1|24365.7|24345.7|24365.7|24345.7|24349.1|24329.1|3
1721305780000|2024-07-18 12:29:40|||||||||1
1721305790000|2024-07-18 12:29:50|24364.3|24344.3|24363.2|24343.2|24364.3|24344.3|24363.2|24343.2|0
1721305800000|2024-07-18 12:30:00|24360.9|24340.9|24371.6|24331.6|24376.8|24340.9|24360.9|24316.8|5
1721305810000|2024-07-18 12:30:10|||||||||5
1721305820000|2024-07-18 12:30:20|24356.6|24336.6|24337.7|24317.7|24356.6|24336.6|24337.7|24317.7|7
1721305830000|2024-07-18 12:30:30|24336.6|24316.6|24336.6|24316.6|24336.6|24316.6|24336.6|24316.6|0
1721305850000|2024-07-18 12:30:50|24345.2|24305.2|24331.6|24311.6|24345.2|24312.7|24331.6|24305.2|4
1721305860000|2024-07-18 12:31:00|24332.7|24312.7|24340.2|24300.2|24340.2|24312.7|24331.6|24300.2|2
1721305880000|2024-07-18 12:31:20|24331.6|24311.6|24331.6|24311.6|24331.6|24311.6|24331.6|24311.6|0
1721305890000|2024-07-18 12:31:30|24340.2|24300.2|24320|24300|24340.2|24306.3|24320|24300|2
1721305910000|2024-07-18 12:31:50|24318.8|24298.8|24316.3|24296.3|24318.8|24298.8|24316.3|24296.3|1
1721305920000|2024-07-18 12:32:00|24317.7|24297.7|24335.4|24315.4|24340.4|24320.4|24317.7|24297.7|5
1721305930000|2024-07-18 12:32:10|24338.2|24318.2|24341.6|24321.6|24341.6|24321.6|24338.2|24318.2|0
1721305940000|2024-07-18 12:32:20|24338.8|24318.8|24341.6|24321.6|24341.6|24321.6|24337.7|24317.7|0
1721305960000|2024-07-18 12:32:40|||||||||3
1721305970000|2024-07-18 12:32:50|24339.1|24319.1|24335.2|24315.2|24345.2|24319.1|24332.7|24305.2|2
1721305980000|2024-07-18 12:33:00|24333.8|24313.8|24320.4|24300.4|24333.8|24313.8|24320.4|24300.4|2
1721305990000|2024-07-18 12:33:10|||||||||4
1721306000000|2024-07-18 12:33:20|24323.2|24303.2|24325.4|24305.4|24325.4|24305.4|24323.2|24303.2|1
1721306030000|2024-07-18 12:33:50|24331.6|24311.6|24340.2|24320.2|24342.7|24322.7|24331.6|24311.6|22
1721306040000|2024-07-18 12:34:00|24328.4|24308.4|24328.4|24308.4|24328.4|24308.4|24328.4|24308.4|5
1721306050000|2024-07-18 12:34:10|24319.1|24299.1|24324.1|24304.1|24324.1|24304.1|24319.1|24299.1|37
1721306060000|2024-07-18 12:34:20|24332.1|24312.1|24340.4|24320.4|24344.6|24320.4|24332.1|24304.6|2
1721306070000|2024-07-18 12:34:30|24341.8|24321.8|24341.8|24321.8|24341.8|24321.8|24341.8|24321.8|0
1721306080000|2024-07-18 12:34:40|24344.3|24324.3|24359.1|24319.1|24359.1|24327.7|24344.3|24319.1|0
1721306090000|2024-07-18 12:34:50|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|0
1721306100000|2024-07-18 12:35:00|24346.3|24326.3|24345.2|24325.2|24346.3|24326.3|24345.2|24325.2|6
1721306110000|2024-07-18 12:35:10|24334.1|24314.1|24327.7|24307.7|24334.1|24314.1|24327.7|24307.7|0
1721306130000|2024-07-18 12:35:30|24326.3|24306.3|24325.2|24305.2|24326.3|24306.3|24325.2|24305.2|1
1721306140000|2024-07-18 12:35:40|24326.6|24306.6|24335.7|24315.7|24335.7|24315.7|24326.6|24306.6|5
1721306150000|2024-07-18 12:35:50|24337.9|24317.9|24336.6|24316.6|24337.9|24317.9|24336.6|24316.6|2
1721306160000|2024-07-18 12:36:00|24344.1|24304.1|24337.9|24297.9|24344.1|24304.1|24337.9|24297.9|3
1721306170000|2024-07-18 12:36:10|||||||||1
1721306180000|2024-07-18 12:36:20|24325.4|24305.4|24325.4|24305.4|24325.4|24305.4|24325.4|24305.4|2
1721306190000|2024-07-18 12:36:30|24321.6|24301.6|24321.6|24301.6|24321.6|24301.6|24321.6|24301.6|1
1721306200000|2024-07-18 12:36:40|||||||||1
1721306210000|2024-07-18 12:36:50|||||||||1
1721306220000|2024-07-18 12:37:00|24318.8|24298.8|24298.3|24278.3|24318.8|24298.8|24298.3|24278.3|5
1721306240000|2024-07-18 12:37:20|24295.8|24275.8|24295.8|24275.8|24295.8|24275.8|24295.8|24275.8|1
1721306280000|2024-07-18 12:38:00|24297.2|24277.2|24289.1|24269.1|24297.2|24277.2|24287.7|24267.7|3
1721306300000|2024-07-18 12:38:20|24287.7|24267.7|24287.7|24267.7|24289.1|24269.1|24285.2|24265.2|3
1721306310000|2024-07-18 12:38:30|24289.1|24269.1|24289.1|24269.1|24290.2|24270.2|24289.1|24269.1|1
1721306330000|2024-07-18 12:38:50|24287.7|24267.7|24283.8|24263.8|24287.7|24267.7|24283.8|24263.8|1
1721306340000|2024-07-18 12:39:00|24282.7|24262.7|24278.8|24258.8|24282.7|24262.7|24278.8|24258.8|0
1721306350000|2024-07-18 12:39:10|24280.2|24260.2|24282.7|24262.7|24282.7|24262.7|24280.2|24260.2|1
1721306360000|2024-07-18 12:39:20|24281.3|24261.3|24287.9|24267.9|24287.9|24267.9|24280.2|24260.2|6
1721306400000|2024-07-18 12:40:00|24289.1|24269.1|24291.6|24271.6|24291.6|24271.6|24289.1|24269.1|2
1721306410000|2024-07-18 12:40:10|||||||||1
1721306420000|2024-07-18 12:40:20|24292.9|24272.9|24292.9|24272.9|24292.9|24272.9|24292.9|24272.9|0
1721306430000|2024-07-18 12:40:30|24294.1|24274.1|24296.6|24276.6|24296.6|24276.6|24294.1|24274.1|1
1721306440000|2024-07-18 12:40:40|24291.3|24271.3|24285.4|24265.4|24291.3|24271.3|24285.4|24265.4|1
1721306450000|2024-07-18 12:40:50|24296.8|24256.8|24294.3|24274.3|24301.6|24274.3|24291.6|24256.8|0
1721306460000|2024-07-18 12:41:00|24290.4|24270.4|24286.6|24266.6|24299.1|24270.4|24286.6|24259.1|2
1721306470000|2024-07-18 12:41:10|24282.7|24262.7|24282.7|24262.7|24282.7|24262.7|24282.7|24262.7|1
1721306500000|2024-07-18 12:41:40|||||||||1
1721306510000|2024-07-18 12:41:50|24286.6|24266.6|24289.1|24269.1|24289.1|24269.1|24286.6|24266.6|6
1721306540000|2024-07-18 12:42:20|24290.2|24270.2|24290.2|24270.2|24290.2|24270.2|24290.2|24270.2|0
1721306550000|2024-07-18 12:42:30|||||||||1
1721306560000|2024-07-18 12:42:40|24291.6|24271.6|24291.6|24271.6|24291.6|24271.6|24291.6|24271.6|0
1721306580000|2024-07-18 12:43:00|24292.7|24272.7|24297.7|24277.7|24297.7|24277.7|24292.7|24272.7|9
1721306590000|2024-07-18 12:43:10|24300.4|24280.4|24311.8|24291.8|24321.8|24293.2|24300.4|24276.6|0
1721306600000|2024-07-18 12:43:20|24313.2|24293.2|24310.4|24290.4|24313.2|24293.2|24310.4|24290.4|6
1721306610000|2024-07-18 12:43:30|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|3
1721306620000|2024-07-18 12:43:40|24298.8|24278.8|24296.6|24276.6|24298.8|24278.8|24296.6|24276.6|0
1721306630000|2024-07-18 12:43:50|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|0
1721306640000|2024-07-18 12:44:00|24299.1|24279.1|24301.6|24281.6|24301.6|24281.6|24299.1|24279.1|1
1721306650000|2024-07-18 12:44:10|24300.2|24280.2|24301.6|24281.6|24301.6|24281.6|24299.1|24279.1|1
1721306660000|2024-07-18 12:44:20|24300.2|24280.2|24299.1|24279.1|24300.2|24280.2|24299.1|24279.1|0
1721306670000|2024-07-18 12:44:30|24297.7|24277.7|24297.7|24277.7|24297.7|24277.7|24297.7|24277.7|3
1721306690000|2024-07-18 12:44:50|24294.1|24274.1|24294.1|24274.1|24294.1|24274.1|24294.1|24274.1|4
1721306700000|2024-07-18 12:45:00|||||||||3
1721306710000|2024-07-18 12:45:10|24300.4|24280.4|24300.4|24280.4|24300.4|24280.4|24300.4|24280.4|4
1721306720000|2024-07-18 12:45:20|24309.1|24269.1|24309.1|24269.1|24309.1|24269.1|24309.1|24269.1|0
1721306730000|2024-07-18 12:45:30|24300.4|24280.4|24297.7|24277.7|24300.4|24280.4|24297.7|24277.7|0
1721306740000|2024-07-18 12:45:40|||||||||3
1721306760000|2024-07-18 12:46:00|24296.3|24276.3|24283.8|24263.8|24296.3|24276.3|24283.8|24263.8|5
1721306780000|2024-07-18 12:46:20|24279|24259|24276.5|24256.5|24279|24259|24276.5|24256.5|3
1721306790000|2024-07-18 12:46:30|24271.3|24251.3|24281.5|24261.5|24282.9|24262.9|24270.2|24250.2|5
1721306800000|2024-07-18 12:46:40|24282.9|24262.9|24282.9|24262.9|24282.9|24262.9|24281.5|24261.5|0
1721306810000|2024-07-18 12:46:50|24281.5|24261.5|24282.7|24262.7|24284|24264|24281.5|24261.5|0
1721306820000|2024-07-18 12:47:00|||||||||2
1721306850000|2024-07-18 12:47:30|||||||||1
1721306860000|2024-07-18 12:47:40|24281.3|24261.3|24282.7|24262.7|24283.8|24263.8|24281.3|24261.3|0
1721306870000|2024-07-18 12:47:50|24281.3|24261.3|24280.2|24260.2|24281.3|24261.3|24280.2|24260.2|1
1721306880000|2024-07-18 12:48:00|24281.5|24261.5|24280.4|24260.4|24281.5|24261.5|24280.2|24260.2|2
1721306890000|2024-07-18 12:48:10|24281.5|24261.5|24281.5|24261.5|24281.5|24261.5|24281.5|24261.5|0
1721306900000|2024-07-18 12:48:20|||||||||4
1721306910000|2024-07-18 12:48:30|||||||||11
1721306920000|2024-07-18 12:48:40|24282.7|24262.7|24277.7|24257.7|24284|24264|24275.2|24255.2|3
1721306930000|2024-07-18 12:48:50|24279|24259|24279|24259|24279|24259|24279|24259|0
1721306940000|2024-07-18 12:49:00|24280.4|24260.4|24296.5|24276.5|24296.5|24276.5|24280.4|24260.4|3
1721306960000|2024-07-18 12:49:20|24305.2|24265.2|24285.2|24265.2|24305.2|24276.5|24285.2|24265.2|8
1721306980000|2024-07-18 12:49:40|24283.8|24263.8|24277.7|24257.7|24286.3|24263.8|24277.7|24246.3|3
1721307000000|2024-07-18 12:50:00|24279|24259|24277.9|24257.9|24279|24259|24277.9|24257.9|1
1721307010000|2024-07-18 12:50:10|24279|24259|24271.3|24251.3|24279|24259|24271.3|24251.3|3
1721307020000|2024-07-18 12:50:20|24270.2|24250.2|24267.7|24247.7|24270.2|24250.2|24267.7|24247.7|2
1721307040000|2024-07-18 12:50:40|24270.2|24250.2|24267.7|24247.7|24270.2|24250.2|24267.7|24247.7|2
1721307050000|2024-07-18 12:50:50|24269|24249|24272.7|24252.7|24272.7|24252.7|24269|24249|2
1721307060000|2024-07-18 12:51:00|24274|24254|24274|24254|24275.2|24255.2|24274|24254|2
1721307070000|2024-07-18 12:51:10|24272.7|24252.7|24274|24254|24274|24254|24272.7|24252.7|1
1721307080000|2024-07-18 12:51:20|24276.5|24256.5|24274|24254|24276.5|24256.5|24274|24254|3
1721307090000|2024-07-18 12:51:30|||||||||4
1721307100000|2024-07-18 12:51:40|24277.7|24257.7|24277.7|24257.7|24277.7|24257.7|24277.7|24257.7|1
1721307120000|2024-07-18 12:52:00|24279|24259|24287.7|24267.7|24287.7|24267.7|24279|24259|2
1721307130000|2024-07-18 12:52:10|24290.2|24270.2|24296.5|24276.5|24296.5|24276.5|24290.2|24270.2|2
1721307140000|2024-07-18 12:52:20|24297.7|24277.7|24297.7|24277.7|24297.7|24277.7|24297.7|24277.7|0
1721307150000|2024-07-18 12:52:30|24288.8|24268.8|24281.5|24261.5|24288.8|24268.8|24281.5|24261.5|36
1721307160000|2024-07-18 12:52:40|24280.2|24260.2|24279|24259|24280.2|24260.2|24279|24259|3
1721307170000|2024-07-18 12:52:50|24274|24254|24269|24249|24274|24254|24269|24249|5
1721307180000|2024-07-18 12:53:00|24266.5|24246.5|24259|24239|24269|24249|24259|24239|6
1721307190000|2024-07-18 12:53:10|||||||||13
1721307200000|2024-07-18 12:53:20|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|1
1721307210000|2024-07-18 12:53:30|||||||||1
1721307230000|2024-07-18 12:53:50|||||||||1
1721307240000|2024-07-18 12:54:00|24260.2|24240.2|24256.3|24236.3|24261.5|24241.5|24256.3|24236.3|10
1721307250000|2024-07-18 12:54:10|24257.4|24237.4|24261.5|24241.5|24261.5|24241.5|24257.4|24237.4|5
1721307260000|2024-07-18 12:54:20|||||||||1
1721307270000|2024-07-18 12:54:30|24262.7|24242.7|24262.7|24242.7|24262.7|24242.7|24262.7|24242.7|1
1721307280000|2024-07-18 12:54:40|24266.5|24246.5|24277.7|24257.7|24277.7|24257.7|24266.5|24246.5|19
1721307300000|2024-07-18 12:55:00|24276.3|24256.3|24272.9|24252.9|24276.3|24256.3|24272.9|24252.9|12
1721307310000|2024-07-18 12:55:10|24272.7|24252.7|24296.8|24256.8|24296.8|24265.4|24272.7|24246.8|4
1721307320000|2024-07-18 12:55:20|24285.4|24265.4|24285.4|24265.4|24285.4|24265.4|24285.4|24265.4|1
1721307330000|2024-07-18 12:55:30|24296.8|24256.8|24296.5|24276.5|24296.8|24276.5|24285.4|24256.8|10
1721307340000|2024-07-18 12:55:40|24297.9|24277.9|24299|24279|24299|24279|24297.9|24277.9|0
1721307350000|2024-07-18 12:55:50|24295.2|24275.2|24295.2|24275.2|24297.7|24277.7|24295.2|24275.2|0
1721307360000|2024-07-18 12:56:00|24296.5|24276.5|24296.5|24276.5|24296.5|24276.5|24296.5|24276.5|4
1721307370000|2024-07-18 12:56:10|24297.9|24277.9|24297.9|24277.9|24297.9|24277.9|24297.9|24277.9|0
1721307380000|2024-07-18 12:56:20|24296.5|24276.5|24300.6|24280.6|24300.6|24280.6|24296.5|24276.5|0
1721307390000|2024-07-18 12:56:30|24304|24284|24304|24284|24304|24284|24304|24284|1
1721307400000|2024-07-18 12:56:40|24302.7|24282.7|24299|24279|24302.7|24282.7|24299|24279|1
1721307420000|2024-07-18 12:57:00|24297.7|24277.7|24300.2|24280.2|24300.4|24280.4|24296.5|24276.5|3
1721307430000|2024-07-18 12:57:10|24299|24279|24316.5|24296.5|24316.5|24296.5|24299|24275.6|1
1721307440000|2024-07-18 12:57:20|24329|24289|24319|24299|24329|24299|24317.7|24289|2
1721307450000|2024-07-18 12:57:30|24317.7|24297.7|24317.7|24297.7|24317.7|24297.7|24317.7|24297.7|3
1721307460000|2024-07-18 12:57:40|24315.2|24295.2|24314|24294|24315.2|24295.2|24313.8|24293.8|9
1721307470000|2024-07-18 12:57:50|24315.2|24295.2|24314|24294|24315.2|24295.2|24314|24294|0
1721307480000|2024-07-18 12:58:00|24316.5|24296.5|24324|24304|24324.3|24304.3|24316.5|24296.5|3
1721307490000|2024-07-18 12:58:10|24321.5|24301.5|24320.4|24300.4|24321.5|24301.5|24320.4|24300.4|1
1721307500000|2024-07-18 12:58:20|24319|24299|24314|24294|24319|24299|24314|24294|1
1721307510000|2024-07-18 12:58:30|24311.5|24291.5|24311.5|24291.5|24311.5|24291.5|24311.5|24291.5|1
1721307520000|2024-07-18 12:58:40|24307.7|24287.7|24304.3|24284.3|24307.7|24287.7|24302.9|24282.9|2
1721307540000|2024-07-18 12:59:00|24304|24284|24304|24284|24304|24284|24304|24284|3
1721307570000|2024-07-18 12:59:30|24301.5|24281.5|24301.5|24281.5|24301.5|24281.5|24301.5|24281.5|0
1721307580000|2024-07-18 12:59:40|24300.2|24280.2|24300.4|24280.4|24300.4|24280.4|24299|24279|0
1721307590000|2024-07-18 12:59:50|24301.5|24281.5|24301.5|24281.5|24301.5|24281.5|24300.2|24280.2|0
1721307600000|2024-07-18 13:00:00|24300.2|24280.2|24286.5|24266.5|24300.2|24280.2|24286.5|24266.5|2
1721307610000|2024-07-18 13:00:10|24294|24254|24276.5|24256.5|24294|24262.7|24274|24247.9|3
1721307620000|2024-07-18 13:00:20|||||||||1
1721307630000|2024-07-18 13:00:30|||||||||4
1721307640000|2024-07-18 13:00:40|24275.2|24255.2|24275.2|24255.2|24275.2|24255.2|24275.2|24255.2|2
1721307650000|2024-07-18 13:00:50|24273.8|24253.8|24274|24254|24274|24254|24271.5|24251.5|0
1721307660000|2024-07-18 13:01:00|24270.2|24250.2|24269|24249|24270.2|24250.2|24269|24249|1
1721307670000|2024-07-18 13:01:10|24267.7|24247.7|24269|24249|24269|24249|24265.2|24245.2|2
1721307690000|2024-07-18 13:01:30|24270.2|24250.2|24270.2|24250.2|24270.2|24250.2|24270.2|24250.2|0
1721307700000|2024-07-18 13:01:40|24272.7|24252.7|24289|24269|24289|24269|24272.7|24252.7|1
1721307710000|2024-07-18 13:01:50|24291.8|24271.8|24295.4|24275.4|24295.4|24275.4|24291.8|24271.8|2
1721307720000|2024-07-18 13:02:00|24296.8|24276.8|24297.9|24277.9|24297.9|24277.9|24296.5|24276.5|2
1721307730000|2024-07-18 13:02:10|24295.4|24275.4|24290.2|24270.2|24295.4|24275.4|24290.2|24270.2|5
1721307740000|2024-07-18 13:02:20|24289|24269|24284|24264|24289|24269|24284|24264|3
1721307760000|2024-07-18 13:02:40|24281.3|24261.3|24279|24259|24281.3|24261.3|24279|24259|1
1721307770000|2024-07-18 13:02:50|24286.3|24246.3|24271.5|24251.5|24286.3|24254|24271.5|24246.3|3
1721307780000|2024-07-18 13:03:00|24272.6|24252.6|24280.1|24240.1|24280.1|24254|24271.5|24240.1|3
1721307790000|2024-07-18 13:03:10|24268.8|24248.8|24264|24244|24268.8|24248.8|24264|24244|0
1721307800000|2024-07-18 13:03:20|24262.6|24242.6|24267.4|24227.4|24267.4|24244|24258.8|24227.4|18
1721307810000|2024-07-18 13:03:30|24258.8|24238.8|24261.3|24241.3|24261.3|24241.3|24254.9|24234.9|10
1721307820000|2024-07-18 13:03:40|24256.3|24236.3|24256.3|24236.3|24256.3|24236.3|24256.3|24236.3|5
1721307830000|2024-07-18 13:03:50|24252.2|24232.2|24248.5|24228.5|24252.2|24232.2|24248.5|24228.5|1
1721307840000|2024-07-18 13:04:00|24247.2|24227.2|24228.8|24208.8|24247.2|24227.2|24228.8|24208.8|32
1721307850000|2024-07-18 13:04:10|24231.3|24211.3|24233.8|24213.8|24233.8|24213.8|24231.3|24211.3|16
1721307860000|2024-07-18 13:04:20|24236.5|24216.5|24243.8|24223.8|24243.8|24223.8|24236.5|24216.5|5
1721307870000|2024-07-18 13:04:30|24246.3|24226.3|24246.3|24226.3|24246.3|24226.3|24246.3|24226.3|1
1721307900000|2024-07-18 13:05:00|24247.4|24227.4|24247.4|24227.4|24247.4|24227.4|24247.4|24227.4|1
1721307920000|2024-07-18 13:05:20|24246.3|24226.3|24246.3|24226.3|24246.3|24226.3|24246.3|24226.3|4
1721307930000|2024-07-18 13:05:30|24241.3|24221.3|24234.9|24214.9|24241.3|24221.3|24234.9|24214.9|3
1721307960000|2024-07-18 13:06:00|24228.8|24208.8|24222.4|24202.4|24228.8|24208.8|24222.4|24202.4|6
1721307970000|2024-07-18 13:06:10|24223.8|24203.8|24242.4|24202.4|24242.4|24209.9|24223.8|24201.3|4
1721307980000|2024-07-18 13:06:20|24243.8|24203.8|24239.9|24219.9|24244.9|24219.9|24237.6|24203.8|3
1721307990000|2024-07-18 13:06:30|24241.3|24221.3|24241.3|24221.3|24241.3|24221.3|24241.3|24221.3|3
1721308000000|2024-07-18 13:06:40|24242.4|24222.4|24248.8|24228.8|24250.1|24230.1|24242.4|24222.4|8
1721308010000|2024-07-18 13:06:50|24251.3|24231.3|24251.3|24231.3|24251.3|24231.3|24251.3|24231.3|0
1721308020000|2024-07-18 13:07:00|24253.8|24233.8|24258.8|24238.8|24258.8|24238.8|24253.8|24233.8|4
1721308030000|2024-07-18 13:07:10|24261.3|24241.3|24262.6|24242.6|24262.6|24242.6|24261.3|24241.3|7
1721308040000|2024-07-18 13:07:20|24263.8|24243.8|24281.3|24261.3|24281.3|24261.3|24263.8|24243.8|1
1721308050000|2024-07-18 13:07:30|24283.8|24263.8|24279.9|24259.9|24283.8|24263.8|24279.9|24259.9|7
1721308060000|2024-07-18 13:07:40|24277.4|24257.4|24273.8|24253.8|24277.4|24257.4|24273.8|24253.8|1
1721308070000|2024-07-18 13:07:50|24271|24251|24266.3|24246.3|24271|24251|24266.3|24246.3|1
1721308080000|2024-07-18 13:08:00|24267.6|24247.6|24268.8|24248.8|24268.8|24248.8|24267.6|24247.6|2
1721308090000|2024-07-18 13:08:10|||||||||4
1721308110000|2024-07-18 13:08:30|24267.6|24247.6|24263.5|24243.5|24267.6|24247.6|24263.5|24243.5|1
1721308120000|2024-07-18 13:08:40|24261.3|24241.3|24262.6|24242.6|24263.8|24243.8|24261.3|24241.3|55
1721308140000|2024-07-18 13:09:00|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|1
1721308150000|2024-07-18 13:09:10|24260.1|24240.1|24262.6|24242.6|24262.6|24242.6|24259|24239|2
1721308160000|2024-07-18 13:09:20|24260.1|24240.1|24260.1|24240.1|24260.1|24240.1|24260.1|24240.1|2
1721308180000|2024-07-18 13:09:40|24262.9|24242.9|24262.6|24242.6|24262.9|24242.9|24262.6|24242.6|0
1721308200000|2024-07-18 13:10:00|||||||||1
1721308210000|2024-07-18 13:10:10|24260.1|24240.1|24259|24239|24260.1|24240.1|24259|24239|0
1721308220000|2024-07-18 13:10:20|24260.1|24240.1|24260.1|24240.1|24260.1|24240.1|24260.1|24240.1|0
1721308230000|2024-07-18 13:10:30|||||||||1
1721308240000|2024-07-18 13:10:40|24261.5|24241.5|24259|24239|24262.6|24242.6|24259|24239|0
1721308250000|2024-07-18 13:10:50|24256.3|24236.3|24256.3|24236.3|24256.3|24236.3|24256.3|24236.3|1
1721308260000|2024-07-18 13:11:00|24254.9|24234.9|24253.8|24233.8|24254.9|24234.9|24253.8|24233.8|1
1721308290000|2024-07-18 13:11:30|||||||||1
1721308300000|2024-07-18 13:11:40|24255.1|24235.1|24257.6|24237.6|24257.6|24237.6|24255.1|24235.1|1
1721308320000|2024-07-18 13:12:00|||||||||1
1721308330000|2024-07-18 13:12:10|24259|24239|24260.1|24240.1|24260.1|24240.1|24259|24239|0
1721308340000|2024-07-18 13:12:20|24257.6|24237.6|24257.6|24237.6|24257.6|24237.6|24257.6|24237.6|0
1721308350000|2024-07-18 13:12:30|24259|24239|24260.1|24240.1|24260.1|24240.1|24259|24239|0
1721308370000|2024-07-18 13:12:50|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|0
1721308380000|2024-07-18 13:13:00|24262.6|24242.6|24264|24244|24270.1|24250.1|24262.6|24242.6|13
1721308390000|2024-07-18 13:13:10|24259|24239|24261.5|24241.5|24261.5|24241.5|24257.6|24237.6|3
1721308400000|2024-07-18 13:13:20|24262.9|24242.9|24264|24244|24264|24244|24262.9|24242.9|0
1721308420000|2024-07-18 13:13:40|24266.5|24246.5|24266.5|24246.5|24266.5|24246.5|24266.5|24246.5|2
1721308430000|2024-07-18 13:13:50|24269|24249|24261.5|24241.5|24270.4|24250.4|24261.5|24241.5|5
1721308440000|2024-07-18 13:14:00|24260.4|24240.4|24232.6|24212.6|24260.4|24240.4|24231.3|24211.3|16
1721308450000|2024-07-18 13:14:10|24236.7|24216.7|24260.1|24240.1|24260.1|24240.1|24236.7|24214|5
1721308460000|2024-07-18 13:14:20|24261.5|24241.5|24267.6|24247.6|24267.6|24247.6|24261.5|24241.5|1
1721308480000|2024-07-18 13:14:40|24266.3|24246.3|24269|24249|24269|24249|24261.5|24241.5|2
1721308490000|2024-07-18 13:14:50|24266.5|24246.5|24266.5|24246.5|24266.5|24246.5|24266.5|24246.5|0
1721308500000|2024-07-18 13:15:00|24265.1|24245.1|24264|24244|24265.1|24245.1|24264|24244|3
1721308510000|2024-07-18 13:15:10|||||||||1
1721308520000|2024-07-18 13:15:20|24262.9|24242.9|24277.9|24257.9|24277.9|24257.9|24262.9|24242.9|1
1721308530000|2024-07-18 13:15:30|24279|24259|24280.4|24260.4|24280.4|24260.4|24279|24259|0
1721308540000|2024-07-18 13:15:40|24284.2|24264.2|24286.5|24266.5|24286.5|24266.5|24284.2|24264.2|3
1721308550000|2024-07-18 13:15:50|24289|24269|24295.4|24275.4|24295.4|24275.4|24289|24269|1
1721308560000|2024-07-18 13:16:00|24296.5|24276.5|24296.5|24276.5|24299|24279|24296.5|24276.5|0
1721308570000|2024-07-18 13:16:10|24297.9|24277.9|24296.5|24276.5|24297.9|24277.9|24296.5|24276.5|3
1721308580000|2024-07-18 13:16:20|24295.1|24275.1|24292.9|24272.9|24295.1|24275.1|24291.5|24271.5|3
1721308590000|2024-07-18 13:16:30|24291.7|24271.7|24287.9|24267.9|24291.7|24271.7|24287.9|24267.9|1
1721308600000|2024-07-18 13:16:40|||||||||3
1721308610000|2024-07-18 13:16:50|24285.4|24265.4|24281.5|24261.5|24285.4|24265.4|24281.5|24261.5|3
1721308620000|2024-07-18 13:17:00|24279|24259|24281.5|24261.5|24281.5|24261.5|24279|24259|3
1721308630000|2024-07-18 13:17:10|||||||||1
1721308640000|2024-07-18 13:17:20|24284.2|24264.2|24294.2|24274.2|24294.2|24274.2|24284.2|24264.2|3
1721308650000|2024-07-18 13:17:30|24292.9|24272.9|24292.9|24272.9|24292.9|24272.9|24292.9|24272.9|4
1721308660000|2024-07-18 13:17:40|24290.1|24270.1|24289|24269|24290.1|24270.1|24289|24269|0
1721308670000|2024-07-18 13:17:50|24287.6|24267.6|24289|24269|24289|24269|24287.6|24267.6|0
1721308680000|2024-07-18 13:18:00|24286.5|24266.5|24289|24269|24289|24269|24286.5|24266.5|3
1721308690000|2024-07-18 13:18:10|24287.6|24267.6|24290.4|24270.4|24290.4|24270.4|24286.5|24266.5|2
1721308700000|2024-07-18 13:18:20|24289|24269|24286.5|24266.5|24289|24269|24286.5|24266.5|1
1721308710000|2024-07-18 13:18:30|24285.1|24265.1|24281.5|24261.5|24285.1|24265.1|24281.5|24261.5|5
1721308720000|2024-07-18 13:18:40|24280.1|24260.1|24269|24249|24280.1|24260.1|24269|24249|0
1721308730000|2024-07-18 13:18:50|24271.7|24251.7|24274|24254|24274|24254|24271.7|24251.7|16
1721308740000|2024-07-18 13:19:00|24276.3|24256.3|24277.6|24257.6|24277.6|24257.6|24276.3|24256.3|70
1721308750000|2024-07-18 13:19:10|||||||||2
1721308760000|2024-07-18 13:19:20|24276.3|24256.3|24275.1|24255.1|24276.3|24256.3|24275.1|24255.1|2
1721308770000|2024-07-18 13:19:30|24274|24254|24267.4|24247.4|24274|24254|24267.4|24247.4|3
1721308780000|2024-07-18 13:19:40|24264.9|24244.9|24257.4|24237.4|24271.3|24244.9|24257.4|24231.3|1
1721308790000|2024-07-18 13:19:50|24258.8|24238.8|24256.3|24236.3|24258.8|24238.8|24256.3|24236.3|1
1721308800000|2024-07-18 13:20:00|24257.4|24237.4|24262.6|24242.6|24262.6|24242.6|24257.4|24237.4|1
1721308810000|2024-07-18 13:20:10|24261.2|24241.2|24261.5|24241.5|24262.6|24242.6|24261.2|24241.2|0
1721308830000|2024-07-18 13:20:30|24260.1|24240.1|24261.2|24241.2|24261.5|24241.5|24260.1|24240.1|1
1721308850000|2024-07-18 13:20:50|24259.9|24239.9|24258.7|24238.7|24259.9|24239.9|24258.7|24238.7|0
1721308860000|2024-07-18 13:21:00|24260.1|24240.1|24256.2|24236.2|24260.1|24240.1|24256.2|24236.2|1
1721308870000|2024-07-18 13:21:10|||||||||1
1721308880000|2024-07-18 13:21:20|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|0
1721308890000|2024-07-18 13:21:30|24250.1|24230.1|24250.1|24230.1|24250.1|24230.1|24250.1|24230.1|3
1721308900000|2024-07-18 13:21:40|24251.5|24231.5|24252.6|24232.6|24252.6|24232.6|24251.5|24231.5|0
1721308910000|2024-07-18 13:21:50|24249.9|24229.9|24252.6|24232.6|24252.6|24232.6|24249.9|24229.9|4
1721308920000|2024-07-18 13:22:00|24251.2|24231.2|24251.2|24231.2|24251.2|24231.2|24251.2|24231.2|0
1721308930000|2024-07-18 13:22:10|24249.9|24229.9|24251.2|24231.2|24251.2|24231.2|24248.7|24228.7|5
1721308940000|2024-07-18 13:22:20|||||||||1
1721308950000|2024-07-18 13:22:30|||||||||1
1721308970000|2024-07-18 13:22:50|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|5
1721308980000|2024-07-18 13:23:00|24254.6|24234.6|24268.7|24228.7|24268.7|24234.6|24254.6|24227.4|1
1721308990000|2024-07-18 13:23:10|24262.9|24242.9|24265.4|24245.4|24265.4|24245.4|24262.9|24242.9|0
1721309010000|2024-07-18 13:23:30|24269|24249|24277.8|24257.8|24277.9|24257.9|24269|24249|1
1721309020000|2024-07-18 13:23:40|24279.2|24259.2|24290.1|24270.1|24291.2|24271.2|24279.2|24259.2|8
1721309030000|2024-07-18 13:23:50|24291.5|24271.5|24296.2|24276.2|24296.2|24276.2|24291.5|24271.5|1
1721309040000|2024-07-18 13:24:00|24299|24279|24304|24284|24304|24284|24299|24279|8
1721309060000|2024-07-18 13:24:20|24301.5|24281.5|24302.6|24282.6|24302.6|24282.6|24301.5|24281.5|17
1721309070000|2024-07-18 13:24:30|24305.1|24285.1|24305.1|24285.1|24305.1|24285.1|24302.6|24282.6|2
1721309080000|2024-07-18 13:24:40|24306.5|24286.5|24307.6|24287.6|24307.6|24287.6|24306.5|24286.5|2
1721309090000|2024-07-18 13:24:50|24306.5|24286.5|24302.6|24282.6|24307.6|24287.6|24302.6|24282.6|5
1721309100000|2024-07-18 13:25:00|24304|24284|24304|24284|24304|24284|24304|24284|2
1721309110000|2024-07-18 13:25:10|24305.1|24285.1|24315.3|24295.3|24315.3|24295.3|24305.1|24285.1|7
1721309120000|2024-07-18 13:25:20|24317.6|24297.6|24316.5|24296.5|24320.1|24300.1|24316.2|24296.2|7
1721309130000|2024-07-18 13:25:30|24317.6|24297.6|24312.6|24292.6|24317.6|24297.6|24312.6|24292.6|11
1721309140000|2024-07-18 13:25:40|24311.5|24291.5|24311.5|24291.5|24311.5|24291.5|24311.5|24291.5|1
1721309150000|2024-07-18 13:25:50|24302.6|24282.6|24290.1|24270.1|24302.6|24282.6|24290.1|24270.1|3
1721309160000|2024-07-18 13:26:00|24289|24269|24284|24264|24289|24269|24284|24264|3
1721309170000|2024-07-18 13:26:10|24281.5|24261.5|24272.4|24252.4|24281.5|24261.5|24271.2|24251.2|7
1721309190000|2024-07-18 13:26:30|24271.2|24251.2|24271.2|24251.2|24273.7|24253.7|24271.2|24251.2|2
1721309210000|2024-07-18 13:26:50|24268.7|24248.7|24271.2|24251.2|24272.4|24252.4|24268.7|24248.7|1
1721309220000|2024-07-18 13:27:00|24269.9|24249.9|24271.2|24251.2|24273.7|24253.7|24268.7|24248.7|6
1721309230000|2024-07-18 13:27:10|24269.9|24249.9|24274.9|24254.9|24276.2|24256.2|24268.7|24248.7|4
1721309240000|2024-07-18 13:27:20|24276.2|24256.2|24276.2|24256.2|24276.2|24256.2|24273.7|24253.7|4
1721309250000|2024-07-18 13:27:30|24274.9|24254.9|24271.2|24251.2|24276.2|24256.2|24271.2|24251.2|1
1721309260000|2024-07-18 13:27:40|24269.9|24249.9|24268.7|24248.7|24269.9|24249.9|24268.7|24248.7|0
1721309270000|2024-07-18 13:27:50|24277.4|24237.4|24276.5|24256.5|24277.4|24256.7|24268.7|24237.4|74
1721309280000|2024-07-18 13:28:00|24275.3|24255.3|24287.6|24267.6|24287.6|24267.6|24275.3|24255.3|59
1721309290000|2024-07-18 13:28:10|||||||||1
1721309300000|2024-07-18 13:28:20|||||||||4
1721309310000|2024-07-18 13:28:30|24286.2|24266.2|24286.2|24266.2|24286.2|24266.2|24286.2|24266.2|2
1721309320000|2024-07-18 13:28:40|24281.5|24261.5|24281.5|24261.5|24281.5|24261.5|24281.5|24261.5|2
1721309330000|2024-07-18 13:28:50|||||||||1
1721309340000|2024-07-18 13:29:00|24272.8|24252.8|24272.8|24252.8|24272.8|24252.8|24272.8|24252.8|5
1721309350000|2024-07-18 13:29:10|24271.5|24251.5|24270.3|24250.3|24272.8|24252.8|24270.3|24250.3|3
1721309360000|2024-07-18 13:29:20|||||||||1
1721309380000|2024-07-18 13:29:40|24267.8|24247.8|24265.3|24245.3|24267.8|24247.8|24265.3|24245.3|1
1721309400000|2024-07-18 13:30:00|||||||||1
1721309410000|2024-07-18 13:30:10|24262.8|24242.8|24258.7|24238.7|24262.8|24242.8|24258.7|24238.7|1
1721309420000|2024-07-18 13:30:20|24257.6|24237.6|24246.5|24226.5|24257.6|24237.6|24246.5|24226.5|2
1721309430000|2024-07-18 13:30:30|24249|24229|24246.5|24226.5|24249|24229|24246.5|24226.5|2
1721309440000|2024-07-18 13:30:40|||||||||2
1721309450000|2024-07-18 13:30:50|24249|24229|24249|24229|24249|24229|24249|24229|3
1721309460000|2024-07-18 13:31:00|24250.3|24230.3|24249|24229|24250.3|24230.3|24246.5|24226.5|1
1721309470000|2024-07-18 13:31:10|24244|24224|24244|24224|24244|24224|24244|24224|0
1721309480000|2024-07-18 13:31:20|||||||||2
1721309490000|2024-07-18 13:31:30|24242.6|24222.6|24227.6|24207.6|24242.6|24222.6|24223.7|24203.7|35
1721309500000|2024-07-18 13:31:40|24228.7|24208.7|24231.2|24211.2|24231.2|24211.2|24228.7|24208.7|1
1721309510000|2024-07-18 13:31:50|24228.7|24208.7|24228.7|24208.7|24228.7|24208.7|24228.7|24208.7|0
1721309520000|2024-07-18 13:32:00|||||||||4
1721309540000|2024-07-18 13:32:20|24227.4|24207.4|24226.2|24206.2|24227.4|24207.4|24226.2|24206.2|1
1721309550000|2024-07-18 13:32:30|24219.9|24199.9|24219.9|24199.9|24219.9|24199.9|24219.9|24199.9|1
1721309570000|2024-07-18 13:32:50|24218.5|24198.5|24216|24196|24218.5|24198.5|24216|24196|7
1721309580000|2024-07-18 13:33:00|24220.3|24160.3|24188.7|24168.7|24220.3|24168.7|24178.5|24158.5|43
1721309590000|2024-07-18 13:33:10|24193.7|24173.7|24183.5|24163.5|24195.1|24175.1|24182.1|24162.1|11
1721309600000|2024-07-18 13:33:20|24182.1|24162.1|24171.2|24151.2|24182.1|24162.1|24169.9|24149.9|14
1721309610000|2024-07-18 13:33:30|||||||||3
1721309620000|2024-07-18 13:33:40|24172.6|24152.6|24168.7|24148.7|24177.6|24157.6|24168.7|24148.7|13
1721309630000|2024-07-18 13:33:50|24167.6|24147.6|24168.7|24148.7|24168.7|24148.7|24165.1|24145.1|10
1721309640000|2024-07-18 13:34:00|24171.5|24151.5|24185.1|24165.1|24185.1|24165.1|24171.5|24151.5|4
1721309650000|2024-07-18 13:34:10|24186.2|24166.2|24187.4|24167.4|24188.7|24168.7|24186.2|24166.2|1
1721309660000|2024-07-18 13:34:20|24188.7|24168.7|24194.9|24174.9|24194.9|24174.9|24188.7|24168.7|1
1721309670000|2024-07-18 13:34:30|24197.4|24177.4|24197.4|24177.4|24197.4|24177.4|24197.4|24177.4|1
1721309680000|2024-07-18 13:34:40|24194.9|24174.9|24196.2|24176.2|24197.4|24177.4|24193.7|24173.7|4
1721309690000|2024-07-18 13:34:50|24197.6|24177.6|24197.4|24177.4|24197.6|24177.6|24197.4|24177.4|0
1721309700000|2024-07-18 13:35:00|24196.2|24176.2|24193.7|24173.7|24198.7|24178.7|24193.7|24173.7|4
1721309710000|2024-07-18 13:35:10|24189.6|24169.6|24181.2|24161.2|24189.6|24169.6|24181.2|24161.2|9
1721309720000|2024-07-18 13:35:20|24183.7|24163.7|24182.6|24162.6|24183.7|24163.7|24181.2|24161.2|6
1721309730000|2024-07-18 13:35:30|24183.7|24163.7|24196.2|24176.2|24196.2|24176.2|24183.7|24163.7|3
1721309740000|2024-07-18 13:35:40|24198.7|24178.7|24198.7|24178.7|24198.7|24178.7|24196.2|24176.2|0
1721309750000|2024-07-18 13:35:50|24201.2|24181.2|24203.7|24183.7|24203.7|24183.7|24201.2|24181.2|3
1721309760000|2024-07-18 13:36:00|24205.1|24185.1|24209|24189|24209|24189|24205.1|24185.1|90
1721309770000|2024-07-18 13:36:10|||||||||1
1721309780000|2024-07-18 13:36:20|24212.8|24192.8|24220.1|24200.1|24220.1|24200.1|24212.8|24192.8|9
1721309790000|2024-07-18 13:36:30|24221.5|24201.5|24220.1|24200.1|24221.5|24201.5|24220.1|24200.1|4
1721309800000|2024-07-18 13:36:40|24217.6|24197.6|24217.6|24197.6|24217.6|24197.6|24217.6|24197.6|4
1721309810000|2024-07-18 13:36:50|||||||||7
1721309820000|2024-07-18 13:37:00|24221.5|24201.5|24220.1|24200.1|24221.5|24201.5|24220.1|24200.1|10
1721309830000|2024-07-18 13:37:10|24221.2|24201.2|24222.6|24202.6|24222.6|24202.6|24221.2|24201.2|3
1721309840000|2024-07-18 13:37:20|24221.2|24201.2|24224|24204|24225.3|24205.3|24221.2|24201.2|5
1721309850000|2024-07-18 13:37:30|24225.3|24205.3|24225.3|24205.3|24225.3|24205.3|24225.3|24205.3|0
1721309860000|2024-07-18 13:37:40|24225.1|24205.1|24225.1|24205.1|24225.1|24205.1|24225.1|24205.1|1
1721309870000|2024-07-18 13:37:50|24227.8|24207.8|24237.6|24217.6|24237.6|24217.6|24227.8|24207.8|8
1721309880000|2024-07-18 13:38:00|24242.6|24222.6|24246.2|24226.2|24246.2|24226.2|24242.6|24222.6|4
1721309890000|2024-07-18 13:38:10|24247.6|24227.6|24251.2|24231.2|24251.2|24231.2|24247.6|24227.6|0
1721309910000|2024-07-18 13:38:30|24249.8|24229.8|24250.1|24230.1|24250.1|24230.1|24244.8|24224.8|14
1721309920000|2024-07-18 13:38:40|24252.6|24232.6|24250.1|24230.1|24252.6|24232.6|24250.1|24230.1|2
1721309930000|2024-07-18 13:38:50|24247.3|24227.3|24247.6|24227.6|24250.1|24230.1|24245.1|24225.1|8
1721309940000|2024-07-18 13:39:00|24249|24229|24245.1|24225.1|24249|24229|24245.1|24225.1|0
1721309980000|2024-07-18 13:39:40|24246.5|24226.5|24257.8|24237.8|24261.7|24241.5|24246.5|24217.6|29
1721309990000|2024-07-18 13:39:50|24259|24239|24255.1|24235.1|24259|24239|24255.1|24235.1|1
1721310000000|2024-07-18 13:40:00|24253.7|24233.7|24252.6|24232.6|24253.7|24233.7|24252.6|24232.6|5
1721310020000|2024-07-18 13:40:20|24256.5|24236.5|24260.3|24240.3|24260.3|24240.3|24256.5|24236.5|15
1721310030000|2024-07-18 13:40:30|||||||||9
1721310040000|2024-07-18 13:40:40|24258.9|24238.9|24254.8|24234.8|24258.9|24238.9|24254.8|24234.8|1
1721310050000|2024-07-18 13:40:50|||||||||1
1721310070000|2024-07-18 13:41:10|24253.5|24233.5|24252.3|24232.3|24253.5|24233.5|24252.3|24232.3|0
1721310080000|2024-07-18 13:41:20|24253.5|24233.5|24254.8|24234.8|24254.8|24234.8|24253.5|24233.5|2
1721310090000|2024-07-18 13:41:30|24253.7|24233.7|24255.1|24235.1|24255.1|24235.1|24253.7|24233.7|0
1721310100000|2024-07-18 13:41:40|24256.4|24236.4|24255.1|24235.1|24256.4|24236.4|24255.1|24235.1|0
1721310130000|2024-07-18 13:42:10|24253.9|24233.9|24253.9|24233.9|24253.9|24233.9|24253.9|24233.9|0
1721310140000|2024-07-18 13:42:20|24251.4|24231.4|24251.4|24231.4|24251.4|24231.4|24251.4|24231.4|0
1721310150000|2024-07-18 13:42:30|24250.1|24230.1|24243.7|24223.7|24250.1|24230.1|24243.7|24223.7|16
1721310160000|2024-07-18 13:42:40|24242.6|24222.6|24231.2|24211.2|24242.6|24222.6|24231.2|24211.2|11
1721310170000|2024-07-18 13:42:50|||||||||1
1721310180000|2024-07-18 13:43:00|24227.6|24207.6|24225.1|24205.1|24227.6|24207.6|24225.1|24205.1|4
1721310200000|2024-07-18 13:43:20|24221.4|24201.4|24211|24191|24221.4|24201.4|24211|24191|11
1721310210000|2024-07-18 13:43:30|24212.3|24192.3|24212.3|24192.3|24212.3|24192.3|24212.3|24192.3|0
1721310220000|2024-07-18 13:43:40|24211|24191|24209.8|24189.8|24211|24191|24209.8|24189.8|3
1721310230000|2024-07-18 13:43:50|24208.7|24188.7|24206|24186|24208.7|24188.7|24206|24186|2
1721310240000|2024-07-18 13:44:00|||||||||1
1721310250000|2024-07-18 13:44:10|||||||||4
1721310260000|2024-07-18 13:44:20|24208.7|24188.7|24209.8|24189.8|24209.8|24189.8|24208.7|24188.7|3
1721310270000|2024-07-18 13:44:30|24211.2|24191.2|24227.6|24207.6|24227.6|24207.6|24211.2|24191.2|13
1721310280000|2024-07-18 13:44:40|24228.7|24208.7|24225.1|24205.1|24233.7|24213.7|24225.1|24205.1|26
1721310290000|2024-07-18 13:44:50|24221|24201|24218.7|24198.7|24221|24201|24218.7|24198.7|0
1721310300000|2024-07-18 13:45:00|24216|24196|24180.1|24160.1|24216|24196|24176.2|24156.2|31
1721310310000|2024-07-18 13:45:10|24181.2|24161.2|24183.7|24163.7|24183.7|24163.7|24178.7|24158.7|9
1721310320000|2024-07-18 13:45:20|24185.1|24165.1|24185.1|24165.1|24185.1|24165.1|24185.1|24165.1|2
1721310330000|2024-07-18 13:45:30|||||||||1
1721310340000|2024-07-18 13:45:40|24187.6|24167.6|24188.7|24168.7|24188.7|24168.7|24187.6|24167.6|2
1721310350000|2024-07-18 13:45:50|||||||||1
1721310360000|2024-07-18 13:46:00|24191.4|24171.4|24189.8|24169.8|24192.3|24172.3|24189.8|24169.8|3
1721310370000|2024-07-18 13:46:10|24188.7|24168.7|24193.7|24173.7|24193.7|24173.7|24188.7|24168.7|2
1721310380000|2024-07-18 13:46:20|24191|24171|24186.2|24166.2|24191|24171|24186.2|24166.2|7
1721310390000|2024-07-18 13:46:30|24184.8|24164.8|24188.7|24168.7|24188.7|24168.7|24183.7|24163.7|3
1721310400000|2024-07-18 13:46:40|24187.3|24167.3|24191.2|24171.2|24191.2|24171.2|24186.2|24166.2|2
1721310410000|2024-07-18 13:46:50|24192.6|24172.6|24193.7|24173.7|24193.9|24173.9|24191.2|24171.2|11
1721310420000|2024-07-18 13:47:00|24191.2|24171.2|24188.7|24168.7|24191.2|24171.2|24188.7|24168.7|3
1721310430000|2024-07-18 13:47:10|24187.3|24167.3|24189.8|24169.8|24189.8|24169.8|24187.3|24167.3|0
1721310440000|2024-07-18 13:47:20|24188.7|24168.7|24188.7|24168.7|24188.7|24168.7|24188.7|24168.7|0
1721310450000|2024-07-18 13:47:30|24190.1|24170.1|24188.7|24168.7|24190.1|24170.1|24188.7|24168.7|0
1721310460000|2024-07-18 13:47:40|||||||||1
1721310470000|2024-07-18 13:47:50|||||||||3
1721310480000|2024-07-18 13:48:00|24190.1|24170.1|24188.7|24168.7|24193.7|24173.7|24188.7|24168.7|7
1721310490000|2024-07-18 13:48:10|||||||||2
1721310500000|2024-07-18 13:48:20|24186.2|24166.2|24186.2|24166.2|24186.2|24166.2|24186.2|24166.2|2
1721310510000|2024-07-18 13:48:30|24183.5|24163.5|24178.7|24158.7|24183.5|24163.5|24178.7|24158.7|10
1721310520000|2024-07-18 13:48:40|24177.3|24157.3|24177.3|24157.3|24177.3|24157.3|24177.3|24157.3|0
1721310540000|2024-07-18 13:49:00|24176.2|24156.2|24171.2|24151.2|24176.2|24156.2|24171.2|24151.2|7
1721310550000|2024-07-18 13:49:10|24149.6|24129.6|24124.8|24104.8|24149.6|24129.6|24124.8|24104.8|25
1721310560000|2024-07-18 13:49:20|24126.2|24106.2|24127.3|24107.3|24127.3|24107.3|24124.8|24104.8|13
1721310570000|2024-07-18 13:49:30|24128.7|24108.7|24119.8|24099.8|24128.7|24108.7|24119.8|24099.8|15
1721310580000|2024-07-18 13:49:40|24117.3|24097.3|24119.8|24099.8|24119.8|24099.8|24116|24096|10
1721310590000|2024-07-18 13:49:50|24123.7|24103.7|24123.7|24103.7|24126.2|24106.2|24123.7|24103.7|13
1721310600000|2024-07-18 13:50:00|24122.3|24102.3|24124.8|24104.8|24127.3|24107.3|24121.2|24101.2|11
1721310610000|2024-07-18 13:50:10|24123.7|24103.7|24119.8|24099.8|24123.7|24103.7|24119.8|24099.8|2
1721310620000|2024-07-18 13:50:20|24118.5|24098.5|24119.8|24099.8|24119.8|24099.8|24118.5|24098.5|0
1721310640000|2024-07-18 13:50:40|24122.3|24102.3|24136.2|24116.2|24136.2|24116.2|24122.3|24102.3|18
1721310650000|2024-07-18 13:50:50|24133.7|24113.7|24135.1|24115.1|24135.1|24115.1|24131.2|24111.2|9
1721310660000|2024-07-18 13:51:00|24136.2|24116.2|24145.3|24125.3|24145.3|24125.3|24136.2|24116.2|11
1721310670000|2024-07-18 13:51:10|||||||||3
1721310680000|2024-07-18 13:51:20|24148.7|24128.7|24153.7|24133.7|24153.7|24133.7|24148.7|24128.7|7
1721310690000|2024-07-18 13:51:30|24152.3|24132.3|24153.5|24133.5|24156.2|24136.2|24148.7|24128.7|23
1721310700000|2024-07-18 13:51:40|24151.2|24131.2|24141.2|24121.2|24151.2|24131.2|24141.2|24121.2|4
1721310710000|2024-07-18 13:51:50|24140.1|24120.1|24141.2|24121.2|24141.2|24121.2|24138.7|24118.7|9
1721310720000|2024-07-18 13:52:00|24146.2|24126.2|24146.2|24126.2|24146.2|24126.2|24146.2|24126.2|7
1721310730000|2024-07-18 13:52:10|24148.7|24128.7|24148.7|24128.7|24148.7|24128.7|24148.7|24128.7|2
1721310740000|2024-07-18 13:52:20|||||||||2
1721310750000|2024-07-18 13:52:30|24150.1|24130.1|24158.7|24138.7|24158.7|24138.7|24150.1|24130.1|2
1721310760000|2024-07-18 13:52:40|||||||||1
1721310770000|2024-07-18 13:52:50|24159.8|24139.8|24167.3|24147.3|24168.7|24148.7|24159.8|24139.8|4
1721310780000|2024-07-18 13:53:00|24166.2|24146.2|24164.8|24144.8|24166.2|24146.2|24164.8|24144.8|1
1721310790000|2024-07-18 13:53:10|24167.6|24147.6|24165.1|24145.1|24167.6|24147.6|24165.1|24145.1|1
1721310800000|2024-07-18 13:53:20|24163.7|24143.7|24165.1|24145.1|24165.1|24145.1|24163.7|24143.7|2
1721310820000|2024-07-18 13:53:40|24168.7|24148.7|24168.7|24148.7|24168.7|24148.7|24168.7|24148.7|0
1721310830000|2024-07-18 13:53:50|24170.1|24150.1|24181.2|24161.2|24181.2|24161.2|24170.1|24150.1|2
1721310840000|2024-07-18 13:54:00|||||||||2
1721310850000|2024-07-18 13:54:10|||||||||4
1721310860000|2024-07-18 13:54:20|24178.7|24158.7|24178.7|24158.7|24178.7|24158.7|24178.7|24158.7|4
1721310870000|2024-07-18 13:54:30|||||||||1
1721310880000|2024-07-18 13:54:40|24176|24156|24169.8|24149.8|24176|24156|24169.8|24149.8|19
1721310900000|2024-07-18 13:55:00|24171.2|24151.2|24176.4|24156.4|24176.4|24156.4|24171.2|24151.2|4
1721310910000|2024-07-18 13:55:10|24172.6|24152.6|24172.6|24152.6|24172.6|24152.6|24172.6|24152.6|2
1721310920000|2024-07-18 13:55:20|24171.2|24151.2|24166.2|24146.2|24171.2|24151.2|24166.2|24146.2|1
1721310930000|2024-07-18 13:55:30|||||||||1
1721310940000|2024-07-18 13:55:40|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|0
1721310950000|2024-07-18 13:55:50|24163.7|24143.7|24158.7|24138.7|24163.7|24143.7|24158.7|24138.7|5
1721310960000|2024-07-18 13:56:00|24155.9|24135.9|24149.8|24129.8|24155.9|24135.9|24149.8|24129.8|5
1721310970000|2024-07-18 13:56:10|24151.2|24131.2|24151.2|24131.2|24151.2|24131.2|24148.7|24128.7|3
1721310980000|2024-07-18 13:56:20|24148.7|24128.7|24148.7|24128.7|24148.7|24128.7|24148.7|24128.7|2
1721310990000|2024-07-18 13:56:30|24147.3|24127.3|24147.3|24127.3|24147.3|24127.3|24147.3|24127.3|2
1721311000000|2024-07-18 13:56:40|24146.2|24126.2|24146.2|24126.2|24146.2|24126.2|24146.2|24126.2|3
1721311010000|2024-07-18 13:56:50|24144.8|24124.8|24143.7|24123.7|24144.8|24124.8|24143.7|24123.7|2
1721311020000|2024-07-18 13:57:00|||||||||1
1721311030000|2024-07-18 13:57:10|24145.1|24125.1|24162.3|24142.3|24162.6|24142.6|24145.1|24125.1|9
1721311040000|2024-07-18 13:57:20|24161.2|24141.2|24171.2|24151.2|24171.2|24151.2|24161.2|24141.2|6
1721311050000|2024-07-18 13:57:30|24172.6|24152.6|24173.9|24153.9|24173.9|24153.9|24171.2|24151.2|5
1721311060000|2024-07-18 13:57:40|24175.1|24155.1|24175|24155|24177.6|24157.6|24173.7|24153.7|8
1721311070000|2024-07-18 13:57:50|24174.8|24154.8|24177.5|24157.5|24177.5|24157.5|24173.7|24153.7|1
1721311080000|2024-07-18 13:58:00|24178.7|24158.7|24181.4|24161.4|24181.4|24161.4|24178.7|24158.7|11
1721311090000|2024-07-18 13:58:10|||||||||1
1721311100000|2024-07-18 13:58:20|24184.2|24164.2|24237.8|24217.8|24243.9|24218.9|24184.2|24164.2|200
1721311110000|2024-07-18 13:58:30|24241.4|24221.4|24241.4|24221.4|24241.4|24221.4|24241.4|24221.4|2
1721311120000|2024-07-18 13:58:40|||||||||1
1721311130000|2024-07-18 13:58:50|||||||||3
1721311140000|2024-07-18 13:59:00|||||||||4
1721311150000|2024-07-18 13:59:10|24240|24220|24240.3|24220.3|24241.4|24221.4|24238.9|24218.9|9
1721311160000|2024-07-18 13:59:20|24242.8|24222.8|24244.2|24224.2|24244.2|24224.2|24242.8|24222.8|5
1721311170000|2024-07-18 13:59:30|24242.8|24222.8|24249.2|24229.2|24249.2|24229.2|24242.8|24222.8|6
1721311180000|2024-07-18 13:59:40|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|2
1721311190000|2024-07-18 13:59:50|24250.3|24230.3|24250.3|24230.3|24250.3|24230.3|24250.3|24230.3|2
1721311200000|2024-07-18 14:00:00|24248.9|24228.9|24228.7|24208.7|24248.9|24228.9|24228.7|24205|12
1721311210000|2024-07-18 14:00:10|24227.5|24207.5|24227.8|24207.8|24227.8|24207.8|24226.4|24206.4|4
1721311220000|2024-07-18 14:00:20|24226.4|24206.4|24226.4|24206.4|24226.4|24206.4|24226.4|24206.4|2
1721311230000|2024-07-18 14:00:30|24227.8|24207.8|24225.3|24205.3|24229.1|24209.1|24225|24205|3
1721311240000|2024-07-18 14:00:40|24223.9|24203.9|24223.9|24203.9|24223.9|24203.9|24223.9|24203.9|0
1721311250000|2024-07-18 14:00:50|24222.5|24202.5|24222.5|24202.5|24223.9|24203.9|24222.5|24202.5|1
1721311260000|2024-07-18 14:01:00|||||||||1
1721311270000|2024-07-18 14:01:10|||||||||1
1721311280000|2024-07-18 14:01:20|24221.4|24201.4|24221.4|24201.4|24221.4|24201.4|24221.4|24201.4|0
1721311290000|2024-07-18 14:01:30|||||||||3
1721311310000|2024-07-18 14:01:50|24220.3|24200.3|24218.9|24198.9|24220.3|24200.3|24218.9|24198.9|10
1721311320000|2024-07-18 14:02:00|24213.9|24193.9|24203.7|24183.7|24213.9|24193.9|24203.7|24183.7|46
1721311330000|2024-07-18 14:02:10|24197.3|24177.3|24197.3|24177.3|24197.3|24177.3|24197.3|24177.3|4
1721311340000|2024-07-18 14:02:20|24192.1|24172.1|24188.7|24168.7|24192.1|24172.1|24188.7|24168.7|3
1721311350000|2024-07-18 14:02:30|24183.7|24163.7|24183.7|24163.7|24183.7|24163.7|24183.7|24163.7|1
1721311360000|2024-07-18 14:02:40|24181.2|24161.2|24181.2|24161.2|24181.2|24161.2|24181.2|24161.2|3
1721311370000|2024-07-18 14:02:50|24182.5|24162.5|24182.5|24162.5|24182.5|24162.5|24182.5|24162.5|8
1721311380000|2024-07-18 14:03:00|||||||||1
1721311390000|2024-07-18 14:03:10|24183.7|24163.7|24188.7|24168.7|24188.7|24168.7|24183.7|24163.7|5
1721311400000|2024-07-18 14:03:20|24187.3|24167.3|24188.7|24168.7|24188.7|24168.7|24186.2|24166.2|1
1721311410000|2024-07-18 14:03:30|24185|24165|24185|24165|24185|24165|24185|24165|2
1721311420000|2024-07-18 14:03:40|24180.9|24160.9|24180.9|24160.9|24189.6|24160.9|24180.9|24149.6|3
1721311430000|2024-07-18 14:03:50|24187.3|24147.3|24171.2|24151.2|24187.3|24153.4|24171.2|24146.2|1
1721311440000|2024-07-18 14:04:00|||||||||2
1721311450000|2024-07-18 14:04:10|24169.8|24149.8|24169.8|24149.8|24169.8|24149.8|24169.8|24149.8|2
1721311460000|2024-07-18 14:04:20|24168.7|24148.7|24166.2|24146.2|24168.7|24148.7|24166.2|24146.2|1
1721311470000|2024-07-18 14:04:30|24164.8|24144.8|24160.9|24140.9|24164.8|24144.8|24160.9|24140.9|2
1721311480000|2024-07-18 14:04:40|24157.1|24137.1|24153.7|24133.7|24157.1|24137.1|24153.7|24133.7|5
1721311490000|2024-07-18 14:04:50|||||||||1
1721311500000|2024-07-18 14:05:00|24155|24135|24167.5|24147.5|24167.5|24147.5|24155|24135|2
1721311520000|2024-07-18 14:05:20|||||||||3
1721311530000|2024-07-18 14:05:30|24178.9|24138.9|24167.5|24147.5|24178.9|24147.5|24167.5|24137.5|0
1721311540000|2024-07-18 14:05:40|24175|24155|24177.5|24157.5|24177.5|24157.5|24175|24155|2
1721311550000|2024-07-18 14:05:50|24183.7|24163.7|24174.8|24154.8|24187.5|24167.5|24174.8|24154.8|11
1721311560000|2024-07-18 14:06:00|24176.2|24156.2|24182.3|24122.3|24182.3|24156.2|24171.2|24122.3|33
1721311570000|2024-07-18 14:06:10|24156.8|24136.8|24155|24135|24156.8|24136.8|24152.3|24132.3|7
1721311580000|2024-07-18 14:06:20|24153.7|24133.7|24150.9|24130.9|24155|24135|24150.9|24130.9|2
1721311590000|2024-07-18 14:06:30|24149.8|24129.8|24149.8|24129.8|24149.8|24129.8|24149.8|24129.8|0
1721311600000|2024-07-18 14:06:40|24146.2|24126.2|24139.8|24119.8|24146.2|24126.2|24139.8|24119.8|7
1721311610000|2024-07-18 14:06:50|24138.7|24118.7|24139.8|24119.8|24141.2|24121.2|24138.7|24118.7|3
1721311620000|2024-07-18 14:07:00|24141.2|24121.2|24143.7|24123.7|24143.7|24123.7|24139.8|24119.8|3
1721311630000|2024-07-18 14:07:10|24140.9|24120.9|24139.8|24119.8|24140.9|24120.9|24139.8|24119.8|1
1721311640000|2024-07-18 14:07:20|24141.2|24121.2|24142.3|24122.3|24142.3|24122.3|24141.2|24121.2|0
1721311650000|2024-07-18 14:07:30|24143.7|24123.7|24143.7|24123.7|24143.7|24123.7|24143.7|24123.7|2
1721311660000|2024-07-18 14:07:40|24142.3|24122.3|24143.7|24123.7|24143.7|24123.7|24142.3|24122.3|5
1721311670000|2024-07-18 14:07:50|24146.4|24126.4|24148.7|24128.7|24148.7|24128.7|24146.4|24126.4|3
1721311680000|2024-07-18 14:08:00|24151.4|24131.4|24158.7|24138.7|24158.7|24138.7|24151.4|24131.4|2
1721311690000|2024-07-18 14:08:10|24161.2|24141.2|24158.7|24138.7|24161.2|24141.2|24158.7|24138.7|1
1721311710000|2024-07-18 14:08:30|||||||||1
1721311730000|2024-07-18 14:08:50|24161.2|24141.2|24159.8|24139.8|24161.2|24141.2|24158.7|24138.7|0
1721311740000|2024-07-18 14:09:00|24158.7|24138.7|24151.2|24131.2|24158.7|24138.7|24151.2|24131.2|4
1721311750000|2024-07-18 14:09:10|||||||||15
1721311760000|2024-07-18 14:09:20|24148.7|24128.7|24149.8|24129.8|24150|24130|24148.7|24128.7|2
1721311770000|2024-07-18 14:09:30|24148.7|24128.7|24148.7|24128.7|24148.7|24128.7|24148.7|24128.7|0
1721311780000|2024-07-18 14:09:40|24146.2|24126.2|24146.2|24126.2|24146.2|24126.2|24146.2|24126.2|1
1721311790000|2024-07-18 14:09:50|24148.7|24128.7|24148.7|24128.7|24148.7|24128.7|24148.7|24128.7|4
1721311800000|2024-07-18 14:10:00|||||||||2
1721311820000|2024-07-18 14:10:20|||||||||1
1721311830000|2024-07-18 14:10:30|||||||||1
1721311850000|2024-07-18 14:10:50|||||||||2
1721311860000|2024-07-18 14:11:00|||||||||1
1721311870000|2024-07-18 14:11:10|24143.7|24123.7|24143.7|24123.7|24143.7|24123.7|24143.7|24123.7|2
1721311920000|2024-07-18 14:12:00|24145|24125|24143.7|24123.7|24147.3|24127.3|24143.7|24123.7|2
1721311930000|2024-07-18 14:12:10|||||||||1
1721311940000|2024-07-18 14:12:20|24142.3|24122.3|24139.8|24119.8|24143.7|24123.7|24139.8|24119.8|16
1721311950000|2024-07-18 14:12:30|24141.2|24121.2|24141.2|24121.2|24141.2|24121.2|24141.2|24121.2|2
1721311980000|2024-07-18 14:13:00|24135.9|24115.9|24133.4|24113.4|24135.9|24115.9|24133.4|24113.4|10
1721311990000|2024-07-18 14:13:10|24134.8|24114.8|24133.4|24113.4|24134.8|24114.8|24133.4|24113.4|2
1721312000000|2024-07-18 14:13:20|24134.8|24114.8|24134.8|24114.8|24134.8|24114.8|24133.4|24113.4|1
1721312020000|2024-07-18 14:13:40|||||||||3
1721312030000|2024-07-18 14:13:50|24130.9|24110.9|24117.3|24097.3|24130.9|24110.9|24117.3|24097.3|10
1721312040000|2024-07-18 14:14:00|24116.2|24096.2|24111.2|24091.2|24116.2|24096.2|24111.2|24091.2|23
1721312050000|2024-07-18 14:14:10|24114.8|24094.8|24114.8|24094.8|24114.8|24094.8|24114.8|24094.8|4
1721312060000|2024-07-18 14:14:20|||||||||3
1721312070000|2024-07-18 14:14:30|||||||||6
1721312080000|2024-07-18 14:14:40|24113.4|24093.4|24112.3|24092.3|24114.8|24094.8|24111.2|24091.2|1
1721312090000|2024-07-18 14:14:50|24117.3|24097.3|24117.3|24097.3|24118.7|24098.7|24117.3|24097.3|7
1721312100000|2024-07-18 14:15:00|24118.7|24098.7|24118.7|24098.7|24121.2|24101.2|24117.3|24097.3|4
1721312110000|2024-07-18 14:15:10|24119.8|24099.8|24126.2|24106.2|24126.2|24106.2|24118.7|24098.7|9
1721312120000|2024-07-18 14:15:20|24127.5|24107.5|24129.8|24109.8|24133.7|24113.7|24127.5|24107.5|2
1721312130000|2024-07-18 14:15:30|24131.2|24111.2|24134.8|24114.8|24136.2|24116.2|24131.2|24111.2|3
1721312140000|2024-07-18 14:15:40|24136.2|24116.2|24136.1|24116.1|24136.2|24116.2|24136.1|24116.1|0
1721312150000|2024-07-18 14:15:50|24134.8|24114.8|24133.6|24113.6|24134.8|24114.8|24133.6|24113.6|2
1721312160000|2024-07-18 14:16:00|24136.4|24116.4|24138.6|24118.6|24138.6|24118.6|24136.4|24116.4|2
1721312170000|2024-07-18 14:16:10|||||||||6
1721312180000|2024-07-18 14:16:20|24140|24120|24138.6|24118.6|24140|24120|24138.6|24118.6|4
1721312200000|2024-07-18 14:16:40|||||||||3
1721312210000|2024-07-18 14:16:50|24137.3|24117.3|24131.1|24111.1|24137.3|24117.3|24131.1|24111.1|2
1721312220000|2024-07-18 14:17:00|24128.6|24108.6|24128.6|24108.6|24128.6|24108.6|24128.6|24108.6|4
1721312230000|2024-07-18 14:17:10|24126.1|24106.1|24126.1|24106.1|24126.1|24106.1|24126.1|24106.1|3
1721312240000|2024-07-18 14:17:20|24118.2|24098.2|24118.2|24098.2|24118.2|24098.2|24118.2|24098.2|2
1721312250000|2024-07-18 14:17:30|24115.9|24095.9|24104.8|24084.8|24115.9|24095.9|24104.8|24084.8|22
1721312260000|2024-07-18 14:17:40|24103.6|24083.6|24103.6|24083.6|24103.6|24083.6|24103.6|24083.6|4
1721312280000|2024-07-18 14:18:00|24102.3|24082.3|24102.3|24082.3|24103.6|24083.6|24101.1|24081.1|11
1721312290000|2024-07-18 14:18:10|24101.1|24081.1|24101.1|24081.1|24101.1|24081.1|24101.1|24081.1|7
1721312300000|2024-07-18 14:18:20|24103.6|24083.6|24105|24085|24105|24085|24103.6|24083.6|2
1721312310000|2024-07-18 14:18:30|24106.1|24086.1|24106.1|24086.1|24106.1|24086.1|24106.1|24086.1|0
1721312320000|2024-07-18 14:18:40|||||||||1
1721312330000|2024-07-18 14:18:50|24108.6|24088.6|24116.1|24096.1|24116.1|24096.1|24108.6|24088.6|5
1721312340000|2024-07-18 14:19:00|||||||||5
1721312360000|2024-07-18 14:19:20|24113.6|24093.6|24105.9|24085.9|24113.6|24093.6|24105.9|24085.9|12
1721312370000|2024-07-18 14:19:30|24052.5|24032.5|24097.3|24077.3|24097.3|24077.3|24052.5|24032.5|218
1721312380000|2024-07-18 14:19:40|24094.5|24074.5|24097.3|24077.3|24097.3|24077.3|24094.5|24074.5|6
1721312390000|2024-07-18 14:19:50|||||||||13
1721312400000|2024-07-18 14:20:00|24106.8|24086.8|24101.1|24081.1|24112.5|24092.5|24101.1|24081.1|31
1721312410000|2024-07-18 14:20:10|24102.3|24082.3|24104.8|24084.8|24104.8|24084.8|24102.3|24082.3|3
1721312420000|2024-07-18 14:20:20|||||||||6
1721312430000|2024-07-18 14:20:30|||||||||2
1721312440000|2024-07-18 14:20:40|||||||||2
1721312450000|2024-07-18 14:20:50|||||||||2
1721312460000|2024-07-18 14:21:00|24103.6|24083.6|24119.8|24099.8|24119.8|24099.8|24103.6|24083.6|27
1721312470000|2024-07-18 14:21:10|24123.6|24103.6|24133.6|24113.6|24133.6|24113.6|24123.6|24103.6|12
1721312480000|2024-07-18 14:21:20|24138.6|24118.6|24151.1|24131.1|24156.1|24131.1|24138.6|24112.7|13
1721312490000|2024-07-18 14:21:30|24148.6|24128.6|24146.1|24126.1|24148.6|24128.6|24146.1|24126.1|2
1721312500000|2024-07-18 14:21:40|24147.5|24127.5|24143.6|24123.6|24148.6|24128.6|24143.6|24123.6|2
1721312520000|2024-07-18 14:22:00|||||||||10
1721312530000|2024-07-18 14:22:10|24145.9|24125.9|24166.4|24146.4|24166.4|24146.4|24145.9|24125.9|176
1721312540000|2024-07-18 14:22:20|||||||||2
1721312550000|2024-07-18 14:22:30|24169.1|24149.1|24173.9|24153.9|24173.9|24153.9|24169.1|24149.1|4
1721312560000|2024-07-18 14:22:40|24175.2|24155.2|24177.7|24157.7|24179.1|24159.1|24175.2|24155.2|4
1721312570000|2024-07-18 14:22:50|24173.9|24153.9|24171.4|24151.4|24173.9|24153.9|24170|24150|8
1721312580000|2024-07-18 14:23:00|24180.5|24160.5|24180|24160|24183.9|24163.9|24180|24160|5
1721312590000|2024-07-18 14:23:10|24178.9|24158.9|24178.9|24158.9|24178.9|24158.9|24173.9|24153.9|3
1721312600000|2024-07-18 14:23:20|24180|24160|24180|24160|24180|24160|24180|24160|1
1721312610000|2024-07-18 14:23:30|||||||||1
1721312620000|2024-07-18 14:23:40|||||||||4
1721312630000|2024-07-18 14:23:50|24182.7|24162.7|24190.5|24170.5|24190.5|24170.5|24182.7|24162.7|6
1721312640000|2024-07-18 14:24:00|24192.7|24172.7|24192.7|24172.7|24192.7|24172.7|24191.4|24171.4|5
1721312650000|2024-07-18 14:24:10|||||||||1
1721312660000|2024-07-18 14:24:20|24191.4|24171.4|24189.1|24169.1|24191.4|24171.4|24186.4|24166.4|16
1721312670000|2024-07-18 14:24:30|24190.5|24170.5|24200.2|24180.2|24200.2|24180.2|24190.5|24170.5|4
1721312700000|2024-07-18 14:25:00|24197.5|24177.5|24203.9|24183.9|24203.9|24183.9|24197.5|24177.5|15
1721312710000|2024-07-18 14:25:10|24201.4|24181.4|24193.9|24173.9|24201.4|24181.4|24193.9|24173.9|5
1721312720000|2024-07-18 14:25:20|24192.5|24172.5|24191.4|24171.4|24192.5|24172.5|24191.4|24171.4|1
1721312730000|2024-07-18 14:25:30|24190|24170|24190|24170|24190|24170|24190|24170|4
1721312740000|2024-07-18 14:25:40|24188.9|24168.9|24175.2|24155.2|24188.9|24168.9|24173.9|24153.9|4
1721312750000|2024-07-18 14:25:50|24176.4|24156.4|24168.9|24148.9|24177.7|24157.7|24168.9|24137.7|25
1721312760000|2024-07-18 14:26:00|||||||||2
1721312770000|2024-07-18 14:26:10|24170.2|24150.2|24168.9|24148.9|24171.4|24151.4|24168.9|24148.9|0
1721312780000|2024-07-18 14:26:20|24171.4|24151.4|24161.4|24141.4|24173.9|24153.9|24161.4|24141.4|14
1721312790000|2024-07-18 14:26:30|24158.9|24138.9|24158.9|24138.9|24158.9|24138.9|24158.9|24138.9|0
1721312800000|2024-07-18 14:26:40|24160.2|24140.2|24155|24135|24161.4|24141.4|24155|24135|3
1721312810000|2024-07-18 14:26:50|24152.3|24132.3|24148.9|24128.9|24152.3|24132.3|24148.9|24128.9|0
1721312820000|2024-07-18 14:27:00|24147.5|24127.5|24148.9|24128.9|24148.9|24128.9|24146.4|24126.4|3
1721312830000|2024-07-18 14:27:10|24150.2|24130.2|24148.9|24128.9|24151.4|24131.4|24148.9|24128.9|1
1721312850000|2024-07-18 14:27:30|24151.4|24131.4|24142.5|24122.5|24151.4|24131.4|24142.5|24122.5|670
1721312860000|2024-07-18 14:27:40|24139.8|24119.8|24137.5|24117.5|24139.8|24119.8|24137.5|24117.5|2
1721312870000|2024-07-18 14:27:50|24133.4|24113.4|24130|24110|24133.4|24113.4|24130|24110|1
1721312880000|2024-07-18 14:28:00|24127.7|24107.7|24117.3|24097.3|24127.7|24107.7|24117.3|24097.3|21
1721312890000|2024-07-18 14:28:10|24118.6|24098.6|24114.8|24094.8|24118.6|24098.6|24114.8|24094.8|5
1721312900000|2024-07-18 14:28:20|24113.6|24093.6|24113.6|24093.6|24113.6|24093.6|24113.6|24093.6|2
1721312910000|2024-07-18 14:28:30|24105.9|24085.9|24103.4|24083.4|24105.9|24085.9|24103.4|24083.4|2
1721312920000|2024-07-18 14:28:40|24102.3|24082.3|24099.8|24079.8|24102.3|24082.3|24099.8|24079.8|1
1721312930000|2024-07-18 14:28:50|24097.5|24077.5|24099.8|24079.8|24099.8|24079.8|24095.9|24075.9|4
1721312940000|2024-07-18 14:29:00|24098.6|24078.6|24099.8|24079.8|24099.8|24079.8|24098.6|24078.6|6
1721312950000|2024-07-18 14:29:10|24097.3|24077.3|24099.8|24079.8|24099.8|24079.8|24097.3|24077.3|3
1721312960000|2024-07-18 14:29:20|24097.3|24077.3|24098.6|24078.6|24098.6|24078.6|24097.3|24077.3|7
1721312970000|2024-07-18 14:29:30|24099.8|24079.8|24102.3|24082.3|24102.3|24082.3|24099.8|24079.8|3
1721312990000|2024-07-18 14:29:50|24100.9|24080.9|24103.6|24083.6|24103.6|24083.6|24098.6|24078.6|7
1721313000000|2024-07-18 14:30:00|24100.9|24080.9|24084.8|24064.8|24102.3|24082.3|24084.8|24064.8|16
1721313010000|2024-07-18 14:30:10|24083.6|24063.6|24066.1|24046.1|24083.6|24063.6|24066.1|24046.1|7
1721313020000|2024-07-18 14:30:20|24067.3|24047.3|24072.5|24052.5|24072.5|24052.5|24067.3|24047.3|2
1721313030000|2024-07-18 14:30:30|24073.6|24053.6|24072.3|24052.3|24073.6|24053.6|24071.1|24051.1|0
1721313040000|2024-07-18 14:30:40|24071.1|24051.1|24069.8|24049.8|24078.4|24051.1|24069.8|24038.4|4
1721313050000|2024-07-18 14:30:50|24068.4|24048.4|24074.8|24054.8|24074.8|24054.8|24067.3|24047.3|11
1721313060000|2024-07-18 14:31:00|24078.9|24058.9|24076.1|24056.1|24086.1|24066.1|24076.1|24056.1|5
1721313070000|2024-07-18 14:31:10|24078.6|24058.6|24077.3|24057.3|24078.6|24058.6|24076.1|24056.1|5
1721313080000|2024-07-18 14:31:20|24076.1|24056.1|24076.1|24056.1|24076.1|24056.1|24076.1|24056.1|0
1721313090000|2024-07-18 14:31:30|24073.6|24053.6|24068.6|24048.6|24077.3|24053.6|24068.6|24036.1|6
1721313100000|2024-07-18 14:31:40|24067.5|24047.5|24066.1|24046.1|24067.5|24047.5|24066.1|24046.1|3
1721313110000|2024-07-18 14:31:50|||||||||1
1721313120000|2024-07-18 14:32:00|24064.8|24044.8|24063.6|24043.6|24064.8|24044.8|24063.6|24043.6|2
1721313130000|2024-07-18 14:32:10|24065|24045|24066.1|24046.1|24066.1|24046.1|24065|24045|4
1721313140000|2024-07-18 14:32:20|24068.4|24048.4|24070.9|24050.9|24072.3|24052.3|24068.4|24048.4|3
1721313150000|2024-07-18 14:32:30|24068.6|24048.6|24068.6|24048.6|24068.6|24048.6|24068.6|24048.6|0
1721313160000|2024-07-18 14:32:40|24071.4|24051.4|24071.4|24051.4|24071.4|24051.4|24071.4|24051.4|2
1721313170000|2024-07-18 14:32:50|24073.6|24053.6|24082.3|24062.3|24082.3|24062.3|24073.6|24053.6|7
1721313180000|2024-07-18 14:33:00|24083.6|24063.6|24096.1|24056.1|24096.1|24063.6|24083.6|24055|3
1721313190000|2024-07-18 14:33:10|||||||||4
1721313210000|2024-07-18 14:33:30|24097.3|24057.3|24084.5|24064.5|24097.3|24070|24084.5|24057.3|4
1721313220000|2024-07-18 14:33:40|24083.4|24063.4|24078.6|24058.6|24083.4|24063.4|24078.6|24058.6|4
1721313230000|2024-07-18 14:33:50|||||||||3
1721313240000|2024-07-18 14:34:00|24080|24060|24088.6|24068.6|24088.6|24068.6|24080|24060|4
1721313270000|2024-07-18 14:34:30|24090|24070|24089.7|24069.7|24090|24070|24089.7|24069.7|2
1721313280000|2024-07-18 14:34:40|24088.6|24068.6|24088.6|24068.6|24088.6|24068.6|24088.6|24068.6|4
1721313290000|2024-07-18 14:34:50|24087.2|24067.2|24087.2|24067.2|24087.2|24067.2|24087.2|24067.2|0
1721313300000|2024-07-18 14:35:00|24091.1|24071.1|24093.6|24073.6|24093.6|24073.6|24091.1|24071.1|4
1721313320000|2024-07-18 14:35:20|24099.7|24079.7|24102.2|24082.2|24102.2|24082.2|24099.7|24079.7|6
1721313330000|2024-07-18 14:35:30|24104.7|24084.7|24106.1|24086.1|24106.1|24086.1|24104.7|24084.7|3
1721313340000|2024-07-18 14:35:40|24107.2|24087.2|24107.2|24087.2|24107.2|24087.2|24107.2|24087.2|1
1721313350000|2024-07-18 14:35:50|||||||||2
1721313360000|2024-07-18 14:36:00|24105.9|24085.9|24087|24067|24105.9|24085.9|24087|24067|6
1721313370000|2024-07-18 14:36:10|24088.4|24068.4|24087.2|24067.2|24088.4|24068.4|24087.2|24067.2|3
1721313380000|2024-07-18 14:36:20|24088.6|24068.6|24093.6|24073.6|24093.6|24073.6|24088.6|24068.6|0
1721313390000|2024-07-18 14:36:30|||||||||2
1721313400000|2024-07-18 14:36:40|24089.5|24069.5|24083.6|24063.6|24089.5|24069.5|24083.6|24063.6|3
1721313410000|2024-07-18 14:36:50|24081.1|24061.1|24075.9|24055.9|24081.1|24061.1|24075.9|24055.9|4
1721313420000|2024-07-18 14:37:00|24074.7|24054.7|24074.7|24054.7|24074.7|24054.7|24074.7|24054.7|5
1721313430000|2024-07-18 14:37:10|24073.4|24053.4|24073.6|24053.6|24073.6|24053.6|24071.1|24051.1|7
1721313440000|2024-07-18 14:37:20|24076.1|24056.1|24078.6|24058.6|24078.6|24058.6|24076.1|24056.1|2
1721313450000|2024-07-18 14:37:30|24081.1|24061.1|24079.7|24059.7|24081.1|24061.1|24079.7|24059.7|1
1721313460000|2024-07-18 14:37:40|24081.1|24061.1|24078.6|24058.6|24081.1|24061.1|24078.6|24058.6|1
1721313470000|2024-07-18 14:37:50|24082.2|24062.2|24082.2|24062.2|24082.2|24062.2|24082.2|24062.2|0
1721313480000|2024-07-18 14:38:00|24081.1|24061.1|24082.2|24062.2|24084.7|24064.7|24078.6|24058.6|214
1721313490000|2024-07-18 14:38:10|24081.1|24061.1|24071.1|24051.1|24081.1|24061.1|24071.1|24051.1|10
1721313500000|2024-07-18 14:38:20|24069.7|24049.7|24069.7|24049.7|24069.7|24049.7|24069.7|24049.7|4
1721313510000|2024-07-18 14:38:30|||||||||1
1721313520000|2024-07-18 14:38:40|24065.9|24045.9|24065.9|24045.9|24065.9|24045.9|24065.9|24045.9|2
1721313530000|2024-07-18 14:38:50|24064.7|24044.7|24063.6|24043.6|24064.7|24044.7|24063.6|24043.6|3
1721313540000|2024-07-18 14:39:00|24062.5|24042.5|24054.7|24034.7|24062.5|24042.5|24053.4|24033.4|17
1721313550000|2024-07-18 14:39:10|24056.1|24036.1|24054.7|24034.7|24056.1|24036.1|24054.7|24034.7|22
1721313560000|2024-07-18 14:39:20|24056.1|24036.1|24054.7|24034.7|24056.1|24036.1|24052.2|24032.2|9
1721313570000|2024-07-18 14:39:30|24052.2|24032.2|24054.7|24034.7|24054.7|24034.7|24052.2|24032.2|5
1721313580000|2024-07-18 14:39:40|24052.5|24032.5|24052.5|24032.5|24052.5|24032.5|24052.5|24032.5|7
1721313590000|2024-07-18 14:39:50|24052.2|24032.2|24052.2|24032.2|24052.2|24032.2|24052.2|24032.2|2
1721313600000|2024-07-18 14:40:00|24053.6|24033.6|24051.3|24031.3|24054.7|24034.7|24050.9|24030.9|7
1721313610000|2024-07-18 14:40:10|24053.4|24033.4|24054.7|24034.7|24054.7|24034.7|24053.4|24033.4|3
1721313620000|2024-07-18 14:40:20|24050|24030|24052.2|24032.2|24052.2|24032.2|24047.5|24027.5|51
1721313630000|2024-07-18 14:40:30|24050.9|24030.9|24052.2|24032.2|24052.2|24032.2|24050|24030|7
1721313640000|2024-07-18 14:40:40|||||||||2
1721313650000|2024-07-18 14:40:50|24054.7|24034.7|24061.1|24041.1|24061.1|24041.1|24054.7|24034.7|16
1721313660000|2024-07-18 14:41:00|24068.6|24048.6|24063.4|24043.4|24068.6|24048.6|24062|24042|5
1721313670000|2024-07-18 14:41:10|24062.2|24042.2|24061.1|24041.1|24063.6|24043.6|24061.1|24041.1|1
1721313680000|2024-07-18 14:41:20|24059.7|24039.7|24069.7|24049.7|24073.8|24049.7|24057.2|24033.8|7
1721313700000|2024-07-18 14:41:40|24071.1|24051.1|24069.7|24049.7|24071.1|24051.1|24069.7|24049.7|0
1721313710000|2024-07-18 14:41:50|24071.1|24051.1|24072.5|24052.5|24072.5|24052.5|24070|24050|5
1721313720000|2024-07-18 14:42:00|24073.6|24053.6|24076.1|24056.1|24076.1|24056.1|24073.6|24053.6|1
1721313730000|2024-07-18 14:42:10|24073.4|24053.4|24070|24050|24073.4|24053.4|24065.9|24045.9|5
1721313750000|2024-07-18 14:42:30|24068.6|24048.6|24071.1|24051.1|24071.1|24051.1|24068.6|24048.6|1
1721313760000|2024-07-18 14:42:40|24069.7|24049.7|24071.1|24051.1|24071.1|24051.1|24068.6|24048.6|0
1721313770000|2024-07-18 14:42:50|24068.6|24048.6|24069.7|24049.7|24071.1|24051.1|24068.6|24048.6|1
1721313780000|2024-07-18 14:43:00|24068.6|24048.6|24064.5|24044.5|24070|24050|24064.5|24044.5|7
1721313790000|2024-07-18 14:43:10|24063.1|24043.1|24057.2|24037.2|24063.1|24043.1|24057.2|24037.2|17
1721313800000|2024-07-18 14:43:20|24055.9|24035.9|24068.6|24048.6|24068.6|24048.6|24055|24035|3
1721313810000|2024-07-18 14:43:30|24072.5|24052.5|24075|24055|24075|24055|24072.5|24052.5|5
1721313820000|2024-07-18 14:43:40|24077.5|24057.5|24081.1|24061.1|24081.1|24061.1|24076.1|24056.1|9
1721313830000|2024-07-18 14:43:50|24082.5|24062.5|24082.2|24062.2|24083.6|24063.6|24081.1|24061.1|0
1721313840000|2024-07-18 14:44:00|24081.1|24061.1|24083.6|24063.6|24083.6|24063.6|24081.1|24061.1|2
1721313850000|2024-07-18 14:44:10|24082.2|24062.2|24099.7|24079.7|24100|24080|24081.1|24061.1|10
1721313860000|2024-07-18 14:44:20|24098.6|24078.6|24098.6|24078.6|24101.1|24081.1|24097.2|24077.2|1
1721313870000|2024-07-18 14:44:30|24100|24080|24099.7|24079.7|24102.5|24082.5|24099.7|24079.7|1
1721313880000|2024-07-18 14:44:40|24098.4|24078.4|24093.6|24073.6|24098.4|24078.4|24093.6|24073.6|1
1721313900000|2024-07-18 14:45:00|24095|24075|24098.8|24078.8|24099.7|24079.7|24095|24075|3
1721313910000|2024-07-18 14:45:10|24098.6|24078.6|24100|24080|24101.1|24081.1|24098.6|24078.6|0
1721313920000|2024-07-18 14:45:20|24101.1|24081.1|24109.7|24089.7|24121.1|24089.7|24101.1|24081.1|3
1721313950000|2024-07-18 14:45:50|||||||||5
1721313960000|2024-07-18 14:46:00|24114.7|24094.7|24128.6|24108.6|24128.6|24108.6|24114.7|24087.2|10
1721313970000|2024-07-18 14:46:10|24130|24110|24128.6|24108.6|24131.1|24111.1|24128.6|24108.6|0
1721313980000|2024-07-18 14:46:20|24131.1|24111.1|24131.1|24111.1|24131.1|24111.1|24131.1|24111.1|0
1721313990000|2024-07-18 14:46:30|24129.7|24109.7|24130|24110|24131.1|24111.1|24128.6|24108.6|10
1721314000000|2024-07-18 14:46:40|24129.7|24109.7|24117|24097|24129.7|24109.7|24117|24097|3
1721314010000|2024-07-18 14:46:50|24118.4|24098.4|24115|24095|24118.4|24098.4|24112.5|24092.5|1
1721314020000|2024-07-18 14:47:00|24113.6|24093.6|24116.3|24096.3|24116.3|24096.3|24113.6|24093.6|4
1721314030000|2024-07-18 14:47:10|24119.1|24099.1|24120.2|24100.2|24127.7|24100.2|24116.3|24087.7|0
1721314040000|2024-07-18 14:47:20|24118.8|24098.8|24120|24100|24120|24100|24118.8|24098.8|18
1721314050000|2024-07-18 14:47:30|24127.2|24087.2|24122.5|24082.5|24130|24090|24122.5|24082.5|23
1721314060000|2024-07-18 14:47:40|24112.5|24092.5|24118.6|24098.6|24118.6|24098.6|24112.5|24092.5|2
1721314070000|2024-07-18 14:47:50|24117.2|24097.2|24121.1|24101.1|24121.1|24101.1|24116.1|24096.1|2
1721314080000|2024-07-18 14:48:00|||||||||2
1721314090000|2024-07-18 14:48:10|24119.7|24099.7|24118.6|24098.6|24119.7|24099.7|24118.6|24098.6|0
1721314100000|2024-07-18 14:48:20|24120|24100|24123.6|24103.6|24123.6|24103.6|24120|24100|4
1721314110000|2024-07-18 14:48:30|24126.1|24106.1|24128.6|24108.6|24130|24110|24126.1|24106.1|12
1721314120000|2024-07-18 14:48:40|24130|24110|24128.6|24108.6|24131.1|24111.1|24128.6|24108.6|6
1721314130000|2024-07-18 14:48:50|24130|24110|24131.1|24111.1|24131.1|24111.1|24128.6|24108.6|6
1721314140000|2024-07-18 14:49:00|24128.4|24108.4|24123.6|24103.6|24128.6|24108.6|24123.6|24103.6|8
1721314150000|2024-07-18 14:49:10|||||||||2
1721314160000|2024-07-18 14:49:20|||||||||4
1721314170000|2024-07-18 14:49:30|24121.3|24101.3|24122.7|24082.7|24122.7|24101.3|24121.3|24082.7|2
1721314180000|2024-07-18 14:49:40|24123.8|24083.8|24116.1|24096.1|24123.8|24096.3|24115|24083.8|9
1721314190000|2024-07-18 14:49:50|24117.5|24097.5|24116.1|24096.1|24118.6|24098.6|24116.1|24096.1|6
1721314200000|2024-07-18 14:50:00|24115|24095|24110|24090|24115|24095|24107.5|24087.5|5
1721314210000|2024-07-18 14:50:10|24111.3|24091.3|24120|24080|24120|24092.5|24111.3|24080|2
1721314220000|2024-07-18 14:50:20|24108.6|24088.6|24108.6|24088.6|24108.6|24088.6|24108.6|24088.6|0
1721314230000|2024-07-18 14:50:30|24107.5|24087.5|24100.9|24080.9|24107.5|24087.5|24100.9|24080.9|5
1721314240000|2024-07-18 14:50:40|24098.6|24078.6|24096.1|24076.1|24098.6|24078.6|24096.1|24076.1|6
1721314250000|2024-07-18 14:50:50|24094.7|24074.7|24077.5|24057.5|24094.7|24074.7|24077.5|24048.8|7
1721314260000|2024-07-18 14:51:00|24076.1|24056.1|24064.7|24044.7|24079.5|24056.1|24064.7|24039.5|9
1721314270000|2024-07-18 14:51:10|24066.1|24046.1|24075|24055|24075|24055|24066.1|24046.1|8
1721314280000|2024-07-18 14:51:20|24077.5|24057.5|24086.1|24066.1|24086.1|24066.1|24077.5|24057.5|1
1721314290000|2024-07-18 14:51:30|||||||||1
1721314300000|2024-07-18 14:51:40|24087.5|24067.5|24088.6|24068.6|24088.6|24068.6|24087.5|24067.5|3
1721314310000|2024-07-18 14:51:50|24090|24070|24091.1|24071.1|24091.1|24071.1|24090|24070|0
1721314320000|2024-07-18 14:52:00|24093.6|24073.6|24100|24080|24101.3|24081.3|24093.6|24073.6|3
1721314330000|2024-07-18 14:52:10|24101.3|24081.3|24101.3|24081.3|24101.3|24081.3|24100|24080|4
1721314340000|2024-07-18 14:52:20|24100|24080|24100|24080|24102.5|24082.5|24100|24080|8
1721314350000|2024-07-18 14:52:30|24102.5|24082.5|24105|24085|24105|24085|24102.5|24082.5|1
1721314360000|2024-07-18 14:52:40|24104.9|24084.9|24104.9|24084.9|24104.9|24084.9|24104.9|24084.9|8
1721314370000|2024-07-18 14:52:50|24103.6|24083.6|24103.6|24083.6|24104.9|24084.9|24103.6|24083.6|2
1721314380000|2024-07-18 14:53:00|24104.9|24084.9|24104.9|24084.9|24104.9|24084.9|24104.9|24084.9|1
1721314390000|2024-07-18 14:53:10|||||||||1
1721314400000|2024-07-18 14:53:20|24106.1|24086.1|24103.6|24083.6|24106.1|24086.1|24103.6|24083.6|2
1721314410000|2024-07-18 14:53:30|24102.2|24082.2|24104.9|24084.9|24104.9|24084.9|24102.2|24082.2|2
1721314420000|2024-07-18 14:53:40|24106.1|24086.1|24109.9|24089.9|24109.9|24089.9|24104.9|24084.9|6
1721314430000|2024-07-18 14:53:50|||||||||2
1721314440000|2024-07-18 14:54:00|24108.6|24088.6|24103.6|24083.6|24108.6|24088.6|24103.6|24083.6|1
1721314450000|2024-07-18 14:54:10|24104.9|24084.9|24104.9|24084.9|24104.9|24084.9|24103.6|24083.6|0
1721314460000|2024-07-18 14:54:20|24103.6|24083.6|24113.8|24093.8|24113.8|24093.8|24103.6|24083.6|5
1721314470000|2024-07-18 14:54:30|24115.2|24095.2|24113.8|24093.8|24115.2|24095.2|24113.8|24093.8|3
1721314480000|2024-07-18 14:54:40|24116.5|24096.5|24116.3|24096.3|24117.7|24097.7|24116.3|24096.3|7
1721314490000|2024-07-18 14:54:50|24116.1|24096.1|24116.1|24096.1|24117.4|24097.4|24116.1|24096.1|4
1721314520000|2024-07-18 14:55:20|24117.4|24097.4|24116.1|24096.1|24118.6|24098.6|24116.1|24096.1|5
1721314530000|2024-07-18 14:55:30|24114.9|24094.9|24114.9|24094.9|24114.9|24094.9|24114.9|24094.9|0
1721314540000|2024-07-18 14:55:40|||||||||1
1721314550000|2024-07-18 14:55:50|24118.6|24098.6|24117.4|24097.4|24118.6|24098.6|24117.2|24097.2|4
1721314560000|2024-07-18 14:56:00|24118.6|24098.6|24119.9|24099.9|24119.9|24099.9|24118.6|24098.6|7
1721314570000|2024-07-18 14:56:10|24122.4|24102.4|24118.8|24098.8|24122.4|24102.4|24117.4|24097.4|37
1721314580000|2024-07-18 14:56:20|24117.4|24097.4|24119.9|24099.9|24122.4|24102.4|24116.3|24096.3|7
1721314590000|2024-07-18 14:56:30|24121.3|24101.3|24122.4|24102.4|24122.4|24102.4|24121.3|24101.3|0
1721314600000|2024-07-18 14:56:40|24133.8|24093.8|24133.8|24093.8|24133.8|24102.4|24122.4|24093.8|1
1721314610000|2024-07-18 14:56:50|24134.9|24094.9|24127.4|24107.4|24134.9|24107.4|24123.6|24094.9|0
1721314620000|2024-07-18 14:57:00|24126.1|24106.1|24128.6|24108.6|24128.6|24108.6|24126.1|24106.1|3
1721314630000|2024-07-18 14:57:10|24126.1|24106.1|24126.1|24106.1|24128.6|24108.6|24126.1|24106.1|0
1721314640000|2024-07-18 14:57:20|24127.4|24107.4|24128.6|24108.6|24128.6|24108.6|24127.4|24107.4|0
1721314650000|2024-07-18 14:57:30|24131.1|24111.1|24131.1|24111.1|24131.1|24111.1|24131.1|24111.1|0
1721314680000|2024-07-18 14:58:00|24129.7|24109.7|24131.1|24111.1|24131.1|24111.1|24128.6|24108.6|3
1721314690000|2024-07-18 14:58:10|24129.9|24109.9|24128.6|24108.6|24129.9|24109.9|24128.6|24108.6|3
1721314700000|2024-07-18 14:58:20|24129.9|24109.9|24126.1|24106.1|24131.1|24111.1|24126.1|24106.1|2
1721314720000|2024-07-18 14:58:40|||||||||4
1721314740000|2024-07-18 14:59:00|24124.9|24104.9|24123.6|24103.6|24124.9|24104.9|24123.6|24103.6|6
1721314750000|2024-07-18 14:59:10|24127.4|24107.4|24127.4|24107.4|24127.4|24107.4|24127.4|24107.4|4
1721314760000|2024-07-18 14:59:20|24130.2|24110.2|24143.1|24123.1|24160.4|24123.1|24130.2|24100.4|33
1721314770000|2024-07-18 14:59:30|24149.9|24129.9|24153.6|24133.6|24153.6|24133.6|24149.9|24129.9|2
1721314790000|2024-07-18 14:59:50|||||||||1
1721314800000|2024-07-18 15:00:00|24154.9|24134.9|24154.9|24134.9|24154.9|24134.9|24151.1|24131.1|10
1721314810000|2024-07-18 15:00:10|24152.2|24132.2|24151.1|24131.1|24154.9|24134.9|24151.1|24131.1|7
1721314830000|2024-07-18 15:00:30|24147.2|24127.2|24144.7|24124.7|24147.2|24127.2|24144.7|24124.7|2
1721314840000|2024-07-18 15:00:40|24146.1|24126.1|24146.1|24126.1|24146.1|24126.1|24146.1|24126.1|0
1721314850000|2024-07-18 15:00:50|24144.9|24124.9|24141.1|24121.1|24144.9|24124.9|24141.1|24121.1|6
1721314860000|2024-07-18 15:01:00|24139.9|24119.9|24146.1|24126.1|24146.1|24126.1|24139.9|24119.9|3
1721314870000|2024-07-18 15:01:10|24148.6|24128.6|24151.1|24131.1|24151.1|24131.1|24147.4|24127.4|1
1721314880000|2024-07-18 15:01:20|24149.9|24129.9|24156.1|24136.1|24156.1|24136.1|24149.9|24129.9|6
1721314890000|2024-07-18 15:01:30|24154.9|24134.9|24154.9|24134.9|24154.9|24134.9|24154.9|24134.9|8
1721314900000|2024-07-18 15:01:40|24152.2|24132.2|24151.1|24131.1|24152.2|24132.2|24151.1|24131.1|4
1721314910000|2024-07-18 15:01:50|24152.4|24132.4|24151.1|24131.1|24152.4|24132.4|24151.1|24131.1|1
1721314920000|2024-07-18 15:02:00|24152.4|24132.4|24149.9|24129.9|24152.4|24132.4|24148.6|24128.6|7
1721314930000|2024-07-18 15:02:10|24151.3|24131.3|24156.1|24136.1|24156.1|24136.1|24151.3|24131.3|35
1721314940000|2024-07-18 15:02:20|24147.2|24127.2|24143.6|24123.6|24147.2|24127.2|24142.2|24122.2|32
1721314950000|2024-07-18 15:02:30|24146.1|24126.1|24144.7|24124.7|24146.1|24126.1|24144.7|24124.7|1
1721314960000|2024-07-18 15:02:40|24143.6|24123.6|24144.9|24124.9|24144.9|24124.9|24143.6|24123.6|0
1721314970000|2024-07-18 15:02:50|24146.1|24126.1|24146.1|24126.1|24146.1|24126.1|24146.1|24126.1|1
1721314980000|2024-07-18 15:03:00|24144.7|24124.7|24147.4|24127.4|24147.4|24127.4|24143.6|24123.6|2
1721314990000|2024-07-18 15:03:10|||||||||2
1721315000000|2024-07-18 15:03:20|||||||||2
1721315010000|2024-07-18 15:03:30|||||||||1
1721315030000|2024-07-18 15:03:50|24143.6|24123.6|24131.1|24111.1|24143.6|24123.6|24131.1|24111.1|6
1721315040000|2024-07-18 15:04:00|24129.7|24109.7|24127.4|24107.4|24129.9|24109.9|24127.4|24107.4|4
1721315050000|2024-07-18 15:04:10|24128.6|24108.6|24128.6|24108.6|24128.6|24108.6|24128.6|24108.6|2
1721315060000|2024-07-18 15:04:20|24127.4|24107.4|24127.4|24107.4|24127.4|24107.4|24127.4|24107.4|0
1721315080000|2024-07-18 15:04:40|||||||||9
1721315090000|2024-07-18 15:04:50|24126.1|24106.1|24113.6|24093.6|24126.1|24106.1|24113.6|24093.6|6
1721315100000|2024-07-18 15:05:00|24110.8|24090.8|24108.6|24088.6|24110.8|24090.8|24108.6|24088.6|4
1721315110000|2024-07-18 15:05:10|24107.4|24087.4|24104.9|24084.9|24107.4|24087.4|24104.9|24084.9|1
1721315120000|2024-07-18 15:05:20|24108.6|24088.6|24108.6|24088.6|24109.9|24089.9|24108.6|24088.6|8
1721315130000|2024-07-18 15:05:30|24107.2|24087.2|24106.1|24086.1|24107.4|24087.4|24106.1|24086.1|0
1721315140000|2024-07-18 15:05:40|24108.3|24088.3|24124.9|24104.9|24124.9|24104.9|24108.3|24088.3|16
1721315150000|2024-07-18 15:05:50|24128.8|24108.8|24128.8|24108.8|24128.8|24108.8|24128.8|24108.8|2
1721315160000|2024-07-18 15:06:00|24131.5|24111.5|24133.8|24113.8|24133.8|24113.8|24131.5|24111.5|3
1721315170000|2024-07-18 15:06:10|24134.9|24114.9|24131.1|24111.1|24138.6|24118.6|24131.1|24111.1|9
1721315190000|2024-07-18 15:06:30|24126.1|24106.1|24126.1|24106.1|24126.1|24106.1|24126.1|24106.1|1
1721315200000|2024-07-18 15:06:40|24124.9|24104.9|24124.9|24104.9|24124.9|24104.9|24124.9|24104.9|7
1721315210000|2024-07-18 15:06:50|24123.6|24103.6|24123.6|24103.6|24123.6|24103.6|24123.6|24103.6|1
1721315220000|2024-07-18 15:07:00|||||||||2
1721315230000|2024-07-18 15:07:10|24122.2|24102.2|24129.9|24109.9|24129.9|24109.9|24122.2|24102.2|5
1721315240000|2024-07-18 15:07:20|24131.1|24111.1|24131.1|24111.1|24131.1|24111.1|24131.1|24111.1|1
1721315250000|2024-07-18 15:07:30|24129.9|24109.9|24126.1|24106.1|24129.9|24109.9|24126.1|24106.1|3
1721315270000|2024-07-18 15:07:50|24128.6|24108.6|24128.6|24108.6|24128.6|24108.6|24128.6|24108.6|5
1721315280000|2024-07-18 15:08:00|24127.2|24107.2|24131.1|24111.1|24131.1|24111.1|24127.2|24107.2|2
1721315290000|2024-07-18 15:08:10|24128.6|24108.6|24128.6|24108.6|24128.6|24108.6|24128.6|24108.6|2
1721315320000|2024-07-18 15:08:40|24133.6|24113.6|24131.1|24091.1|24133.6|24113.6|24123.6|24091.1|11
1721315330000|2024-07-18 15:08:50|24121.1|24101.1|24119.9|24099.9|24121.1|24101.1|24118.6|24098.6|2
1721315340000|2024-07-18 15:09:00|24121.1|24101.1|24122.4|24102.4|24122.4|24102.4|24121.1|24101.1|2
1721315350000|2024-07-18 15:09:10|24123.8|24103.8|24129.9|24109.9|24129.9|24109.9|24123.8|24103.8|0
1721315360000|2024-07-18 15:09:20|24131.3|24111.3|24131.1|24111.1|24132.4|24112.4|24128.6|24108.6|8
1721315370000|2024-07-18 15:09:30|24128.6|24108.6|24127.2|24107.2|24128.6|24108.6|24127.2|24107.2|3
1721315380000|2024-07-18 15:09:40|24124.9|24104.9|24124.9|24104.9|24124.9|24104.9|24124.9|24104.9|0
1721315390000|2024-07-18 15:09:50|24121.3|24101.3|24124.9|24104.9|24124.9|24104.9|24121.3|24101.3|2
1721315400000|2024-07-18 15:10:00|24122.6|24102.6|24121.1|24101.1|24122.6|24102.6|24119.9|24099.9|3
1721315420000|2024-07-18 15:10:20|24119.7|24099.7|24118.6|24098.6|24119.7|24099.7|24118.6|24098.6|0
1721315440000|2024-07-18 15:10:40|||||||||5
1721315450000|2024-07-18 15:10:50|||||||||1
1721315460000|2024-07-18 15:11:00|||||||||2
1721315470000|2024-07-18 15:11:10|||||||||2
1721315480000|2024-07-18 15:11:20|24117.2|24097.2|24117.4|24097.4|24117.4|24097.4|24117.2|24097.2|0
1721315490000|2024-07-18 15:11:30|24118.5|24098.5|24109.9|24089.9|24118.5|24098.5|24109.9|24089.9|2
1721315500000|2024-07-18 15:11:40|24108.5|24088.5|24107.4|24087.4|24108.5|24088.5|24107.4|24087.4|0
1721315520000|2024-07-18 15:12:00|24106.3|24086.3|24107.4|24087.4|24109.9|24089.9|24106.3|24086.3|1
1721315530000|2024-07-18 15:12:10|24108.8|24088.8|24112.4|24092.4|24112.4|24092.4|24108.8|24088.8|3
1721315540000|2024-07-18 15:12:20|24113.8|24093.8|24113.8|24093.8|24113.8|24093.8|24112.4|24092.4|0
1721315550000|2024-07-18 15:12:30|24112.4|24092.4|24112.4|24092.4|24112.4|24092.4|24112.4|24092.4|3
1721315560000|2024-07-18 15:12:40|||||||||6
1721315570000|2024-07-18 15:12:50|24111|24091|24107.4|24087.4|24111|24091|24107.4|24087.4|0
1721315580000|2024-07-18 15:13:00|24108.8|24088.8|24104.9|24084.9|24108.8|24088.8|24103.5|24083.5|4
1721315590000|2024-07-18 15:13:10|24103.5|24083.5|24101|24081|24104.9|24084.9|24101|24081|3
1721315600000|2024-07-18 15:13:20|24102.4|24082.4|24102.4|24082.4|24102.4|24082.4|24102.4|24082.4|4
1721315610000|2024-07-18 15:13:30|24101|24081|24101|24081|24102.4|24082.4|24099.7|24079.7|3
1721315620000|2024-07-18 15:13:40|24102.4|24082.4|24102.4|24082.4|24102.4|24082.4|24101|24081|0
1721315630000|2024-07-18 15:13:50|24104.7|24084.7|24104.7|24084.7|24104.7|24084.7|24104.7|24084.7|3
1721315640000|2024-07-18 15:14:00|24103.5|24083.5|24101|24081|24103.5|24083.5|24098.5|24078.5|5
1721315650000|2024-07-18 15:14:10|24099.7|24079.7|24101|24081|24101|24081|24099.7|24079.7|0
1721315660000|2024-07-18 15:14:20|||||||||1
1721315670000|2024-07-18 15:14:30|24099.7|24079.7|24099.9|24079.9|24099.9|24079.9|24098.5|24078.5|0
1721315680000|2024-07-18 15:14:40|24101.3|24081.3|24103.5|24083.5|24103.5|24083.5|24101.3|24081.3|0
1721315700000|2024-07-18 15:15:00|24102.4|24082.4|24098.5|24078.5|24102.4|24082.4|24098.5|24078.5|4
1721315710000|2024-07-18 15:15:10|||||||||1
1721315720000|2024-07-18 15:15:20|24096|24076|24096|24076|24096|24076|24096|24076|0
1721315730000|2024-07-18 15:15:30|24094.9|24074.9|24093.5|24073.5|24094.9|24074.9|24093.5|24073.5|1
1721315740000|2024-07-18 15:15:40|24094.9|24074.9|24096|24076|24096|24076|24094.9|24074.9|2
1721315750000|2024-07-18 15:15:50|24098.5|24078.5|24098.5|24078.5|24098.5|24078.5|24098.5|24078.5|0
1721315760000|2024-07-18 15:16:00|24097.2|24077.2|24093.5|24073.5|24097.2|24077.2|24093.5|24073.5|2
1721315770000|2024-07-18 15:16:10|24094.9|24074.9|24096|24076|24098.5|24078.5|24094.9|24074.9|5
1721315780000|2024-07-18 15:16:20|24097.4|24077.4|24094.9|24074.9|24098.5|24078.5|24094.9|24074.9|0
1721315800000|2024-07-18 15:16:40|24098.5|24078.5|24098.5|24078.5|24098.5|24078.5|24094.9|24074.9|3
1721315810000|2024-07-18 15:16:50|24095.8|24075.8|24093.5|24073.5|24095.8|24075.8|24093.5|24073.5|6
1721315820000|2024-07-18 15:17:00|24096|24076|24091|24071|24096|24076|24091|24071|49
1721315830000|2024-07-18 15:17:10|24088.5|24068.5|24087.2|24067.2|24088.5|24068.5|24087.2|24067.2|14
1721315840000|2024-07-18 15:17:20|24088.5|24068.5|24089.9|24069.9|24089.9|24069.9|24088.5|24068.5|3
1721315850000|2024-07-18 15:17:30|24094|24074|24099.9|24079.9|24099.9|24079.9|24094|24074|6
1721315870000|2024-07-18 15:17:50|24102.6|24082.6|24106.3|24086.3|24106.3|24086.3|24102.6|24082.6|4
1721315880000|2024-07-18 15:18:00|24104.9|24084.9|24111|24091|24111|24091|24104.9|24084.9|3
1721315890000|2024-07-18 15:18:10|24112.4|24092.4|24112.4|24092.4|24112.4|24092.4|24112.4|24092.4|0
1721315900000|2024-07-18 15:18:20|||||||||3
1721315910000|2024-07-18 15:18:30|24113.8|24093.8|24118.5|24098.5|24118.5|24098.5|24113.8|24093.8|4
1721315940000|2024-07-18 15:19:00|24117.2|24097.2|24106|24086|24117.2|24097.2|24106|24086|3
1721315950000|2024-07-18 15:19:10|24103.5|24083.5|24111|24091|24112.4|24092.4|24103.5|24083.5|1
1721315960000|2024-07-18 15:19:20|24113.5|24093.5|24113.5|24093.5|24113.5|24093.5|24113.5|24093.5|2
1721315970000|2024-07-18 15:19:30|24112.2|24092.2|24111|24091|24112.2|24092.2|24111|24091|0
1721315980000|2024-07-18 15:19:40|24112.2|24092.2|24111|24091|24112.2|24092.2|24111|24091|1
1721315990000|2024-07-18 15:19:50|||||||||6
1721316000000|2024-07-18 15:20:00|24109.7|24089.7|24108.5|24088.5|24109.7|24089.7|24108.5|24088.5|1
1721316010000|2024-07-18 15:20:10|||||||||2
1721316020000|2024-07-18 15:20:20|24103.5|24083.5|24103.5|24083.5|24103.5|24083.5|24103.5|24083.5|4
1721316030000|2024-07-18 15:20:30|24102.2|24082.2|24101|24081|24102.2|24082.2|24101|24081|3
1721316040000|2024-07-18 15:20:40|24098.5|24078.5|24113.5|24093.5|24113.5|24093.5|24098.5|24078.5|7
1721316050000|2024-07-18 15:20:50|24118.5|24098.5|24118.5|24098.5|24118.5|24098.5|24118.5|24098.5|11
1721316060000|2024-07-18 15:21:00|||||||||1
1721316080000|2024-07-18 15:21:20|24116|24096|24116|24096|24116|24096|24116|24096|3
1721316090000|2024-07-18 15:21:30|24111|24091|24108.5|24088.5|24111|24091|24108.5|24088.5|2
1721316100000|2024-07-18 15:21:40|24107.2|24087.2|24106|24086|24107.2|24087.2|24106|24086|2
1721316110000|2024-07-18 15:21:50|24104.7|24084.7|24104.7|24084.7|24104.7|24084.7|24104.7|24084.7|0
1721316120000|2024-07-18 15:22:00|24102.4|24082.4|24102.4|24082.4|24102.4|24082.4|24102.4|24082.4|1
1721316130000|2024-07-18 15:22:10|24103.8|24083.8|24102.4|24082.4|24103.8|24083.8|24102.4|24082.4|0
1721316140000|2024-07-18 15:22:20|24103.8|24083.8|24104.9|24084.9|24104.9|24084.9|24103.8|24083.8|7
1721316150000|2024-07-18 15:22:30|24101.3|24081.3|24101.3|24081.3|24101.3|24081.3|24101.3|24081.3|0
1721316160000|2024-07-18 15:22:40|24104.9|24084.9|24108.5|24088.5|24108.5|24088.5|24104.9|24084.9|6
1721316170000|2024-07-18 15:22:50|24112.2|24092.2|24112.2|24092.2|24112.2|24092.2|24112.2|24092.2|6
1721316180000|2024-07-18 15:23:00|24109.7|24089.7|24109.7|24089.7|24109.7|24089.7|24109.7|24089.7|2
1721316190000|2024-07-18 15:23:10|24111|24091|24108.5|24088.5|24111|24091|24108.5|24088.5|2
1721316200000|2024-07-18 15:23:20|24111|24091|24116|24096|24116|24096|24111|24091|3
1721316210000|2024-07-18 15:23:30|24113.5|24093.5|24116|24096|24116|24096|24113.5|24093.5|3
1721316230000|2024-07-18 15:23:50|24117.4|24097.4|24116|24096|24118.5|24098.5|24116|24096|0
1721316240000|2024-07-18 15:24:00|||||||||2
1721316250000|2024-07-18 15:24:10|24117.4|24097.4|24116|24096|24118.5|24098.5|24116|24096|0
1721316280000|2024-07-18 15:24:40|24114.7|24094.7|24113.5|24093.5|24114.7|24094.7|24113.5|24093.5|3
1721316300000|2024-07-18 15:25:00|24110.8|24090.8|24106.3|24086.3|24114.9|24090.8|24106.3|24073.8|3
1721316310000|2024-07-18 15:25:10|24103.5|24083.5|24102.4|24082.4|24103.5|24083.5|24102.4|24082.4|5
1721316330000|2024-07-18 15:25:30|24099.7|24079.7|24098.5|24078.5|24099.7|24079.7|24098.5|24078.5|16
1721316340000|2024-07-18 15:25:40|24099.9|24079.9|24102.4|24082.4|24102.4|24082.4|24099.9|24079.9|1
1721316350000|2024-07-18 15:25:50|24106.3|24086.3|24111|24091|24113.5|24093.5|24106.3|24086.3|1
1721316360000|2024-07-18 15:26:00|24112.4|24092.4|24113.5|24093.5|24113.5|24093.5|24112.4|24092.4|7
1721316370000|2024-07-18 15:26:10|24110.8|24090.8|24106|24086|24110.8|24090.8|24106|24086|3
1721316380000|2024-07-18 15:26:20|||||||||1
1721316400000|2024-07-18 15:26:40|24108.5|24088.5|24108.5|24088.5|24108.5|24088.5|24108.5|24088.5|2
1721316410000|2024-07-18 15:26:50|24109.9|24089.9|24112.4|24092.4|24112.4|24092.4|24109.9|24089.9|2
1721316420000|2024-07-18 15:27:00|24113.5|24093.5|24116|24096|24116|24096|24113.5|24093.5|1
1721316430000|2024-07-18 15:27:10|||||||||2
1721316450000|2024-07-18 15:27:30|24114.7|24094.7|24111|24091|24114.7|24094.7|24111|24091|6
1721316460000|2024-07-18 15:27:40|24109.7|24089.7|24106|24086|24109.7|24089.7|24106|24086|0
1721316480000|2024-07-18 15:28:00|24107.2|24087.2|24108.5|24088.5|24108.5|24088.5|24107.2|24087.2|4
1721316490000|2024-07-18 15:28:10|||||||||2
1721316500000|2024-07-18 15:28:20|24111|24091|24111|24091|24111|24091|24111|24091|2
1721316510000|2024-07-18 15:28:30|24112.4|24092.4|24116|24096|24116|24096|24112.4|24092.4|2
1721316520000|2024-07-18 15:28:40|24117.4|24097.4|24117.4|24097.4|24117.4|24097.4|24117.4|24097.4|1
1721316530000|2024-07-18 15:28:50|24118.5|24098.5|24113.5|24093.5|24118.5|24098.5|24113.5|24093.5|1
1721316540000|2024-07-18 15:29:00|||||||||5
1721316550000|2024-07-18 15:29:10|||||||||2
1721316570000|2024-07-18 15:29:30|24116|24096|24113.5|24093.5|24116|24096|24113.5|24093.5|2
1721316590000|2024-07-18 15:29:50|||||||||2
1721316600000|2024-07-18 15:30:00|24116.2|24096.2|24118.5|24098.5|24118.5|24098.5|24116.2|24096.2|3
1721316620000|2024-07-18 15:30:20|24113.5|24093.5|24111|24091|24113.5|24093.5|24111|24091|14
1721316650000|2024-07-18 15:30:50|24112.4|24092.4|24112.4|24092.4|24112.4|24092.4|24111|24091|2
1721316660000|2024-07-18 15:31:00|24113.5|24093.5|24120.1|24100.1|24120.1|24100.1|24113.5|24093.5|5
1721316680000|2024-07-18 15:31:20|24124.9|24104.9|24123.5|24103.5|24124.9|24104.9|24123.5|24103.5|4
1721316690000|2024-07-18 15:31:30|24122.1|24102.1|24123.5|24103.5|24123.5|24103.5|24122.1|24102.1|2
1721316710000|2024-07-18 15:31:50|||||||||3
1721316720000|2024-07-18 15:32:00|24126.2|24106.2|24124.6|24104.6|24127.4|24107.4|24124.6|24104.6|7
1721316730000|2024-07-18 15:32:10|||||||||2
1721316740000|2024-07-18 15:32:20|24126|24106|24126|24106|24126|24106|24126|24106|1
1721316750000|2024-07-18 15:32:30|24127.4|24107.4|24128.5|24108.5|24128.5|24108.5|24127.4|24107.4|1
1721316770000|2024-07-18 15:32:50|||||||||2
1721316780000|2024-07-18 15:33:00|24129.6|24109.6|24136|24116|24136|24116|24129.6|24109.6|7
1721316790000|2024-07-18 15:33:10|24132.1|24112.1|24128.5|24108.5|24132.1|24112.1|24128.5|24108.5|5
1721316800000|2024-07-18 15:33:20|||||||||2
1721316810000|2024-07-18 15:33:30|24126|24106|24126|24106|24126|24106|24126|24106|1
1721316820000|2024-07-18 15:33:40|24127.4|24107.4|24128.5|24108.5|24128.5|24108.5|24127.4|24107.4|3
1721316830000|2024-07-18 15:33:50|24125.8|24105.8|24126|24106|24126|24106|24123.5|24103.5|2
1721316840000|2024-07-18 15:34:00|24124.6|24104.6|24123.5|24103.5|24124.6|24104.6|24123.5|24103.5|2
1721316860000|2024-07-18 15:34:20|24128.5|24108.5|24129.9|24109.9|24129.9|24109.9|24128.5|24108.5|4
1721316880000|2024-07-18 15:34:40|24131.2|24111.2|24131.2|24111.2|24131.2|24111.2|24131.2|24111.2|1
1721316890000|2024-07-18 15:34:50|24132.4|24112.4|24146|24126|24146|24126|24132.4|24112.4|15
1721316900000|2024-07-18 15:35:00|24147.4|24127.4|24178.5|24158.5|24181|24161|24147.4|24127.4|52
1721316910000|2024-07-18 15:35:10|24181|24161|24176.2|24156.2|24182.4|24162.4|24176.2|24156.2|185
1721316920000|2024-07-18 15:35:20|24175.1|24155.1|24183.7|24163.7|24183.7|24163.7|24175.1|24155.1|25
1721316930000|2024-07-18 15:35:30|24193.7|24173.7|24193.7|24173.7|24193.7|24173.7|24193.7|24173.7|23
1721316940000|2024-07-18 15:35:40|24196.2|24176.2|24203.7|24183.7|24203.7|24183.7|24193.7|24173.7|7
1721316950000|2024-07-18 15:35:50|24208.7|24188.7|24204.9|24184.9|24208.7|24188.7|24203.7|24183.7|19
1721316960000|2024-07-18 15:36:00|24203.7|24183.7|24206.2|24186.2|24206.2|24186.2|24202.4|24182.4|9
1721316970000|2024-07-18 15:36:10|24204.9|24184.9|24203.7|24183.7|24204.9|24184.9|24203.7|24183.7|3
1721316980000|2024-07-18 15:36:20|24201.2|24181.2|24193.7|24173.7|24201.2|24181.2|24193.7|24173.7|7
1721316990000|2024-07-18 15:36:30|24191.2|24171.2|24183.5|24163.5|24191.2|24171.2|24183.5|24163.5|10
1721317000000|2024-07-18 15:36:40|24184.9|24164.9|24184.9|24164.9|24184.9|24164.9|24184.9|24164.9|0
1721317010000|2024-07-18 15:36:50|24183.5|24163.5|24178.7|24158.7|24183.5|24163.5|24177.4|24157.4|2
1721317020000|2024-07-18 15:37:00|24177.4|24157.4|24181.2|24161.2|24181.2|24161.2|24177.4|24157.4|7
1721317030000|2024-07-18 15:37:10|24183.7|24163.7|24179.6|24159.6|24186.2|24166.2|24179.6|24159.6|56
1721317040000|2024-07-18 15:37:20|24178.5|24158.5|24177.4|24157.4|24178.5|24158.5|24176|24156|13
1721317050000|2024-07-18 15:37:30|24176.2|24156.2|24178.7|24158.7|24178.7|24158.7|24176.2|24156.2|5
1721317060000|2024-07-18 15:37:40|24176|24156|24176|24156|24176|24156|24176|24156|4
1721317070000|2024-07-18 15:37:50|24177.4|24157.4|24177.4|24157.4|24177.4|24157.4|24177.4|24157.4|0
1721317080000|2024-07-18 15:38:00|24178.5|24158.5|24192.4|24172.4|24192.4|24172.4|24178.5|24158.5|27
1721317120000|2024-07-18 15:38:40|24189.6|24169.6|24184.6|24164.6|24189.6|24169.6|24184.6|24164.6|2
1721317130000|2024-07-18 15:38:50|24181|24161|24172.4|24152.4|24181|24161|24172.4|24152.4|5
1721317140000|2024-07-18 15:39:00|24171.2|24151.2|24174.6|24154.6|24181|24161|24169.9|24149.9|10
1721317150000|2024-07-18 15:39:10|24183.3|24143.3|24171|24151|24183.3|24154.6|24171|24143.3|3
1721317160000|2024-07-18 15:39:20|24172.4|24152.4|24172.4|24152.4|24172.4|24152.4|24172.4|24152.4|0
1721317170000|2024-07-18 15:39:30|24171|24151|24171|24151|24171|24151|24171|24151|2
1721317180000|2024-07-18 15:39:40|24167.4|24147.4|24156|24136|24167.4|24147.4|24156|24136|7
1721317190000|2024-07-18 15:39:50|24157.4|24137.4|24161|24141|24161|24141|24157.4|24137.4|3
1721317200000|2024-07-18 15:40:00|24162.4|24142.4|24158.5|24138.5|24162.4|24142.4|24158.5|24138.5|3
1721317220000|2024-07-18 15:40:20|24162.1|24142.1|24163.5|24143.5|24163.5|24143.5|24162.1|24142.1|2
1721317230000|2024-07-18 15:40:30|24164.9|24144.9|24166|24146|24166|24146|24164.9|24144.9|1
1721317240000|2024-07-18 15:40:40|||||||||2
1721317250000|2024-07-18 15:40:50|24163.5|24143.5|24161|24141|24163.5|24143.5|24161|24141|4
1721317260000|2024-07-18 15:41:00|24158.5|24138.5|24164.9|24144.9|24164.9|24144.9|24158.5|24138.5|5
1721317270000|2024-07-18 15:41:10|24162.1|24142.1|24159.6|24139.6|24163.5|24143.5|24159.6|24139.6|2
1721317300000|2024-07-18 15:41:40|24158.5|24138.5|24158.5|24138.5|24158.5|24138.5|24157.1|24137.1|2
1721317310000|2024-07-18 15:41:50|24159.9|24139.9|24159.9|24139.9|24159.9|24139.9|24159.9|24139.9|0
1721317320000|2024-07-18 15:42:00|24158.5|24138.5|24158.5|24138.5|24158.5|24138.5|24158.5|24138.5|2
1721317330000|2024-07-18 15:42:10|24159.9|24139.9|24159.9|24139.9|24162.4|24142.4|24158.5|24138.5|2
1721317340000|2024-07-18 15:42:20|24158.5|24138.5|24183.5|24143.5|24183.5|24143.5|24158.5|24138.5|26
1721317350000|2024-07-18 15:42:30|24177.6|24157.6|24177.1|24157.1|24183.5|24163.5|24177.1|24157.1|2
1721317360000|2024-07-18 15:42:40|24177.4|24157.4|24179.6|24159.6|24179.6|24159.6|24177.4|24157.4|6
1721317380000|2024-07-18 15:43:00|24178.5|24158.5|24174.9|24154.9|24178.5|24158.5|24174.9|24154.9|3
1721317390000|2024-07-18 15:43:10|24176.2|24156.2|24174.9|24154.9|24178.5|24158.5|24174.9|24154.9|1
1721317400000|2024-07-18 15:43:20|24173.5|24153.5|24173.5|24153.5|24173.5|24153.5|24173.5|24153.5|1
1721317410000|2024-07-18 15:43:30|24176.2|24156.2|24181|24161|24181|24161|24176.2|24156.2|2
1721317420000|2024-07-18 15:43:40|24186|24166|24186|24166|24186|24166|24186|24166|1
1721317430000|2024-07-18 15:43:50|||||||||1
1721317450000|2024-07-18 15:44:10|24183.5|24163.5|24188.5|24168.5|24188.5|24168.5|24183.5|24163.5|5
1721317460000|2024-07-18 15:44:20|||||||||1
1721317480000|2024-07-18 15:44:40|24187.1|24167.1|24186|24166|24187.1|24167.1|24186|24166|3
1721317490000|2024-07-18 15:44:50|||||||||2
1721317500000|2024-07-18 15:45:00|||||||||6
1721317510000|2024-07-18 15:45:10|24184.9|24164.9|24191|24171|24191|24171|24182.4|24162.4|10
1721317520000|2024-07-18 15:45:20|24192.4|24172.4|24192.4|24172.4|24193.5|24173.5|24187.1|24167.1|12
1721317530000|2024-07-18 15:45:30|24191|24171|24191|24171|24191|24171|24191|24171|1
1721317540000|2024-07-18 15:45:40|24189.6|24169.6|24186|24166|24189.6|24169.6|24183.5|24163.5|19
1721317560000|2024-07-18 15:46:00|24188.5|24168.5|24183.5|24163.5|24188.5|24168.5|24183.5|24163.5|8
1721317570000|2024-07-18 15:46:10|||||||||1
1721317580000|2024-07-18 15:46:20|24184.9|24164.9|24191|24171|24191|24171|24184.9|24164.9|12
1721317590000|2024-07-18 15:46:30|24201|24181|24201|24181|24202.4|24182.4|24201|24181|3
1721317600000|2024-07-18 15:46:40|||||||||10
1721317610000|2024-07-18 15:46:50|24198.5|24178.5|24198.5|24178.5|24198.5|24178.5|24198.5|24178.5|1
1721317620000|2024-07-18 15:47:00|24194.6|24174.6|24193.5|24173.5|24194.6|24174.6|24193.5|24173.5|6
1721317640000|2024-07-18 15:47:20|24196.2|24176.2|24199.9|24179.9|24199.9|24179.9|24196.2|24176.2|2
1721317650000|2024-07-18 15:47:30|24198.5|24178.5|24197.1|24177.1|24198.5|24178.5|24197.1|24177.1|4
1721317660000|2024-07-18 15:47:40|24197.3|24177.3|24199.8|24179.8|24199.8|24179.8|24197.3|24177.3|1
1721317670000|2024-07-18 15:47:50|24198.5|24178.5|24198.5|24178.5|24198.5|24178.5|24198.5|24178.5|2
1721317680000|2024-07-18 15:48:00|24197.3|24177.3|24186.2|24166.2|24197.3|24177.3|24184.8|24164.8|10
1721317690000|2024-07-18 15:48:10|24182.3|24162.3|24184.8|24164.8|24184.8|24164.8|24182.3|24162.3|7
1721317700000|2024-07-18 15:48:20|24179.8|24159.8|24172.3|24152.3|24179.8|24159.8|24172.3|24152.3|4
1721317710000|2024-07-18 15:48:30|24171.2|24151.2|24173.5|24153.5|24173.5|24153.5|24171.2|24151.2|4
1721317720000|2024-07-18 15:48:40|24177.3|24157.3|24181.2|24161.2|24181.2|24161.2|24177.3|24157.3|2
1721317730000|2024-07-18 15:48:50|24183.5|24163.5|24183.5|24163.5|24183.5|24163.5|24183.5|24163.5|0
1721317740000|2024-07-18 15:49:00|24186|24166|24186|24166|24186|24166|24186|24166|2
1721317750000|2024-07-18 15:49:10|||||||||2
1721317760000|2024-07-18 15:49:20|24183.5|24163.5|24186|24166|24186|24166|24183.5|24163.5|7
1721317770000|2024-07-18 15:49:30|24187.3|24167.3|24188.5|24168.5|24188.5|24168.5|24187.3|24167.3|0
1721317780000|2024-07-18 15:49:40|24192.3|24172.3|24194.8|24174.8|24194.8|24174.8|24192.3|24172.3|1
1721317790000|2024-07-18 15:49:50|24197.3|24177.3|24196|24176|24197.3|24177.3|24196|24176|5
1721317800000|2024-07-18 15:50:00|24197.3|24177.3|24197.3|24177.3|24197.3|24177.3|24197.3|24177.3|2
1721317810000|2024-07-18 15:50:10|24198.5|24178.5|24196|24176|24198.5|24178.5|24196|24176|2
1721317820000|2024-07-18 15:50:20|24197.3|24177.3|24197.3|24177.3|24197.3|24177.3|24197.3|24177.3|1
1721317830000|2024-07-18 15:50:30|24198.5|24178.5|24198.5|24178.5|24198.5|24178.5|24198.5|24178.5|4
1721317840000|2024-07-18 15:50:40|||||||||12
1721317850000|2024-07-18 15:50:50|24199.8|24179.8|24201|24181|24201|24181|24199.8|24179.8|1
1721317860000|2024-07-18 15:51:00|||||||||2
1721317870000|2024-07-18 15:51:10|24198.5|24178.5|24198.5|24178.5|24198.5|24178.5|24198.5|24178.5|3
1721317880000|2024-07-18 15:51:20|24197.1|24177.1|24193.5|24173.5|24197.1|24177.1|24193.5|24173.5|3
1721317890000|2024-07-18 15:51:30|24194.6|24174.6|24194.6|24174.6|24194.6|24174.6|24194.6|24174.6|0
1721317900000|2024-07-18 15:51:40|||||||||1
1721317910000|2024-07-18 15:51:50|24191.9|24171.9|24186|24166|24191.9|24171.9|24186|24166|7
1721317920000|2024-07-18 15:52:00|||||||||1
1721317930000|2024-07-18 15:52:10|24183.5|24163.5|24178.5|24158.5|24183.5|24163.5|24174.6|24154.6|7
1721317940000|2024-07-18 15:52:20|24177.1|24157.1|24178.5|24158.5|24178.5|24158.5|24177.1|24157.1|4
1721317950000|2024-07-18 15:52:30|24175.7|24155.7|24175.7|24155.7|24175.7|24155.7|24175.7|24155.7|2
1721317960000|2024-07-18 15:52:40|24173.5|24153.5|24176|24156|24176|24156|24173.5|24153.5|2
1721317970000|2024-07-18 15:52:50|24177.3|24157.3|24177.3|24157.3|24177.3|24157.3|24176|24156|4
1721317980000|2024-07-18 15:53:00|24178.7|24158.7|24193.5|24173.5|24193.5|24173.5|24178.7|24158.7|15
1721317990000|2024-07-18 15:53:10|24194.6|24174.6|24201|24181|24201|24181|24194.6|24174.6|0
1721318000000|2024-07-18 15:53:20|24202.3|24182.3|24203.5|24183.5|24203.5|24183.5|24202.3|24182.3|4
1721318040000|2024-07-18 15:54:00|||||||||4
1721318050000|2024-07-18 15:54:10|24202.3|24182.3|24206|24186|24206|24186|24201|24181|10
1721318060000|2024-07-18 15:54:20|||||||||1
1721318090000|2024-07-18 15:54:50|24208.2|24188.2|24207.3|24187.3|24209.6|24189.6|24206|24186|5
1721318100000|2024-07-18 15:55:00|24208.5|24188.5|24208.5|24188.5|24208.5|24188.5|24208.5|24188.5|6
1721318110000|2024-07-18 15:55:10|24209.8|24189.8|24211|24191|24211|24191|24209.8|24189.8|3
1721318120000|2024-07-18 15:55:20|||||||||2
1721318130000|2024-07-18 15:55:30|||||||||12
1721318150000|2024-07-18 15:55:50|||||||||5
1721318160000|2024-07-18 15:56:00|24206|24186|24206|24186|24206|24186|24206|24186|4
1721318170000|2024-07-18 15:56:10|||||||||1
1721318180000|2024-07-18 15:56:20|||||||||2
1721318190000|2024-07-18 15:56:30|24203.5|24183.5|24203.5|24183.5|24203.5|24183.5|24201|24181|0
1721318200000|2024-07-18 15:56:40|24201|24181|24199.8|24179.8|24201|24181|24199.8|24179.8|1
1721318220000|2024-07-18 15:57:00|24201|24181|24188.5|24168.5|24201|24181|24186|24166|8
1721318230000|2024-07-18 15:57:10|24193.9|24173.9|24201|24181|24201|24181|24193.9|24173.9|5
1721318240000|2024-07-18 15:57:20|||||||||3
1721318250000|2024-07-18 15:57:30|||||||||2
1721318280000|2024-07-18 15:58:00|24199.6|24179.6|24198.5|24178.5|24199.8|24179.8|24198.5|24178.5|8
1721318290000|2024-07-18 15:58:10|24200.7|24180.7|24198.5|24178.5|24200.7|24180.7|24198.5|24178.5|11
1721318300000|2024-07-18 15:58:20|24193.5|24173.5|24188.5|24168.5|24193.5|24173.5|24188.5|24168.5|0
1721318310000|2024-07-18 15:58:30|24187.3|24167.3|24186|24166|24187.3|24167.3|24186|24166|2
1721318320000|2024-07-18 15:58:40|24184.8|24164.8|24184.8|24164.8|24184.8|24164.8|24184.8|24164.8|0
1721318330000|2024-07-18 15:58:50|24183.5|24163.5|24171|24151|24183.5|24163.5|24169.6|24149.6|5
1721318340000|2024-07-18 15:59:00|24168.5|24148.5|24169.8|24149.8|24171|24151|24166|24146|11
1721318350000|2024-07-18 15:59:10|24171|24151|24173.5|24153.5|24173.5|24153.5|24171|24151|4
1721318360000|2024-07-18 15:59:20|24170.7|24150.7|24163.5|24143.5|24170.7|24150.7|24161|24141|9
1721318370000|2024-07-18 15:59:30|24164.8|24144.8|24168.5|24148.5|24168.5|24148.5|24163.5|24143.5|3
1721318390000|2024-07-18 15:59:50|24171|24151|24171|24151|24171|24151|24169.6|24149.6|3
1721318400000|2024-07-18 16:00:00|24174.8|24154.8|24183.5|24163.5|24184.8|24164.8|24174.8|24154.8|4
1721318410000|2024-07-18 16:00:10|||||||||4
1721318420000|2024-07-18 16:00:20|24182.1|24162.1|24175.7|24155.7|24182.1|24162.1|24175.7|24155.7|1
1721318430000|2024-07-18 16:00:30|24174.6|24154.6|24174.6|24154.6|24174.6|24154.6|24174.6|24154.6|0
1721318440000|2024-07-18 16:00:40|||||||||1
1721318450000|2024-07-18 16:00:50|24173.2|24153.2|24163.5|24143.5|24173.2|24153.2|24163.5|24143.5|35
1721318460000|2024-07-18 16:01:00|24162.1|24142.1|24163.5|24143.5|24163.5|24143.5|24161|24141|1
1721318470000|2024-07-18 16:01:10|24162.1|24142.1|24163.5|24143.5|24163.5|24143.5|24161|24141|14
1721318480000|2024-07-18 16:01:20|24162.1|24142.1|24161|24141|24162.1|24142.1|24161|24141|0
1721318510000|2024-07-18 16:01:50|24166.2|24146.2|24168.5|24148.5|24168.5|24148.5|24166.2|24146.2|4
1721318520000|2024-07-18 16:02:00|24165.7|24145.7|24160.7|24140.7|24165.7|24145.7|24160.7|24140.7|7
1721318530000|2024-07-18 16:02:10|24161|24141|24161|24141|24161|24141|24161|24141|2
1721318540000|2024-07-18 16:02:20|24159.6|24139.6|24159.6|24139.6|24159.6|24139.6|24159.6|24139.6|3
1721318560000|2024-07-18 16:02:40|24163.5|24143.5|24162.1|24142.1|24163.5|24143.5|24162.1|24142.1|4
1721318570000|2024-07-18 16:02:50|24163.5|24143.5|24164.6|24144.6|24164.6|24144.6|24163.5|24143.5|0
1721318580000|2024-07-18 16:03:00|||||||||1
1721318590000|2024-07-18 16:03:10|24163.2|24143.2|24162.1|24142.1|24163.2|24143.2|24160.7|24140.7|0
1721318600000|2024-07-18 16:03:20|24160.7|24140.7|24160.7|24140.7|24162.1|24142.1|24160.7|24140.7|0
1721318610000|2024-07-18 16:03:30|24159.6|24139.6|24151|24131|24159.6|24139.6|24149.6|24129.6|20
1721318620000|2024-07-18 16:03:40|24149.6|24129.6|24149.6|24129.6|24149.6|24129.6|24149.6|24129.6|0
1721318630000|2024-07-18 16:03:50|24151|24131|24150.7|24130.7|24151|24131|24150.7|24130.7|0
1721318640000|2024-07-18 16:04:00|24152.1|24132.1|24150.7|24130.7|24152.1|24132.1|24150.7|24130.7|2
1721318650000|2024-07-18 16:04:10|24153.5|24133.5|24153.5|24133.5|24153.5|24133.5|24153.5|24133.5|3
1721318670000|2024-07-18 16:04:30|24154.8|24134.8|24153.5|24133.5|24154.8|24134.8|24153.5|24133.5|3
1721318680000|2024-07-18 16:04:40|24154.6|24134.6|24158.5|24138.5|24158.5|24138.5|24154.6|24134.6|1
1721318690000|2024-07-18 16:04:50|24159.6|24139.6|24159.6|24139.6|24159.6|24139.6|24159.6|24139.6|3
1721318700000|2024-07-18 16:05:00|24158.5|24138.5|24161|24141|24161|24141|24158.5|24138.5|9
1721318710000|2024-07-18 16:05:10|24162.1|24142.1|24163.5|24143.5|24163.5|24143.5|24162.1|24142.1|1
1721318720000|2024-07-18 16:05:20|||||||||4
1721318730000|2024-07-18 16:05:30|24159.6|24139.6|24159.6|24139.6|24159.6|24139.6|24159.6|24139.6|4
1721318740000|2024-07-18 16:05:40|24158.5|24138.5|24158.5|24138.5|24158.5|24138.5|24158.5|24138.5|0
1721318750000|2024-07-18 16:05:50|24155.7|24135.7|24152.3|24132.3|24155.7|24135.7|24152.3|24132.3|14
1721318760000|2024-07-18 16:06:00|24149.6|24129.6|24147.3|24127.3|24149.6|24129.6|24147.3|24127.3|5
1721318770000|2024-07-18 16:06:10|24144.8|24124.8|24141|24121|24146|24126|24141|24121|5
1721318790000|2024-07-18 16:06:30|24143.5|24123.5|24143.5|24123.5|24143.5|24123.5|24143.5|24123.5|8
1721318800000|2024-07-18 16:06:40|24144.6|24124.6|24144.6|24124.6|24144.6|24124.6|24144.6|24124.6|1
1721318810000|2024-07-18 16:06:50|24142.3|24122.3|24144.6|24124.6|24144.6|24124.6|24142.3|24122.3|3
1721318820000|2024-07-18 16:07:00|24141|24121|24141|24121|24141|24121|24141|24121|3
1721318830000|2024-07-18 16:07:10|24136|24116|24138.4|24118.4|24138.4|24118.4|24135.9|24115.9|3
1721318840000|2024-07-18 16:07:20|24137.1|24117.1|24135.7|24115.7|24137.1|24117.1|24135.7|24115.7|115
1721318850000|2024-07-18 16:07:30|24133.4|24113.4|24132.1|24112.1|24133.4|24113.4|24132.1|24112.1|0
1721318860000|2024-07-18 16:07:40|24133.4|24113.4|24132.1|24112.1|24133.4|24113.4|24132.1|24112.1|8
1721318870000|2024-07-18 16:07:50|24130.7|24110.7|24130.9|24110.9|24132.1|24112.1|24129.6|24109.6|4
1721318880000|2024-07-18 16:08:00|||||||||21
1721318890000|2024-07-18 16:08:10|24132.1|24112.1|24132.1|24112.1|24132.1|24112.1|24132.1|24112.1|25
1721318900000|2024-07-18 16:08:20|24130.7|24110.7|24128.4|24108.4|24130.7|24110.7|24128.4|24108.4|0
1721318910000|2024-07-18 16:08:30|24129.8|24109.8|24130.9|24110.9|24130.9|24110.9|24129.8|24109.8|0
1721318920000|2024-07-18 16:08:40|24129.6|24109.6|24130.9|24110.9|24130.9|24110.9|24128.4|24108.4|0
1721318940000|2024-07-18 16:09:00|24132.3|24112.3|24133.4|24113.4|24133.4|24113.4|24132.3|24112.3|5
1721318950000|2024-07-18 16:09:10|24135.9|24115.9|24139.6|24119.6|24139.6|24119.6|24135.9|24115.9|2
1721318960000|2024-07-18 16:09:20|24140.9|24120.9|24142.1|24122.1|24142.1|24122.1|24140.9|24120.9|1
1721318970000|2024-07-18 16:09:30|24143.4|24123.4|24153.4|24133.4|24153.4|24133.4|24143.4|24123.4|9
1721318980000|2024-07-18 16:09:40|24155.9|24135.9|24159.8|24139.8|24159.8|24139.8|24155.9|24135.9|2
1721318990000|2024-07-18 16:09:50|24162.5|24142.5|24172.1|24152.1|24172.1|24152.1|24162.5|24142.5|1
1721319000000|2024-07-18 16:10:00|24170.7|24150.7|24167.1|24147.1|24170.7|24150.7|24167.1|24147.1|5
1721319020000|2024-07-18 16:10:20|24168.4|24148.4|24162.1|24142.1|24169.8|24149.8|24162.1|24142.1|18
1721319030000|2024-07-18 16:10:30|24159.6|24139.6|24157.1|24137.1|24159.6|24139.6|24157.1|24137.1|1
1721319040000|2024-07-18 16:10:40|24155.9|24135.9|24150.9|24130.9|24155.9|24135.9|24150.9|24130.9|0
1721319050000|2024-07-18 16:10:50|24148.4|24128.4|24148.4|24128.4|24148.4|24128.4|24148.4|24128.4|7
1721319060000|2024-07-18 16:11:00|||||||||3
1721319070000|2024-07-18 16:11:10|24153.4|24133.4|24153.4|24133.4|24153.4|24133.4|24153.4|24133.4|4
1721319080000|2024-07-18 16:11:20|||||||||5
1721319100000|2024-07-18 16:11:40|||||||||1
1721319110000|2024-07-18 16:11:50|24152.1|24132.1|24144.6|24124.6|24152.1|24132.1|24144.6|24124.6|4
1721319120000|2024-07-18 16:12:00|24143.4|24123.4|24140.9|24120.9|24143.4|24123.4|24140.9|24120.9|6
1721319140000|2024-07-18 16:12:20|24143.4|24123.4|24139.6|24119.6|24143.4|24123.4|24139.6|24119.6|6
1721319150000|2024-07-18 16:12:30|24137.1|24117.1|24134.3|24114.3|24137.1|24117.1|24134.3|24114.3|8
1721319160000|2024-07-18 16:12:40|24130.9|24110.9|24130.9|24110.9|24130.9|24110.9|24130.9|24110.9|0
1721319170000|2024-07-18 16:12:50|24128.4|24108.4|24128.4|24108.4|24128.4|24108.4|24128.4|24108.4|0
1721319180000|2024-07-18 16:13:00|||||||||2
1721319190000|2024-07-18 16:13:10|||||||||1
1721319200000|2024-07-18 16:13:20|24125.9|24105.9|24125.9|24105.9|24125.9|24105.9|24125.9|24105.9|9
1721319210000|2024-07-18 16:13:30|24124.8|24104.8|24124.8|24104.8|24124.8|24104.8|24124.8|24104.8|1
1721319220000|2024-07-18 16:13:40|24126.2|24106.2|24127.3|24107.3|24127.3|24107.3|24126.2|24106.2|0
1721319230000|2024-07-18 16:13:50|24125.9|24105.9|24128.4|24108.4|24128.4|24108.4|24125.9|24105.9|7
1721319240000|2024-07-18 16:14:00|24136.2|24116.2|24136.2|24116.2|24136.2|24116.2|24136.2|24116.2|9
1721319250000|2024-07-18 16:14:10|24138.4|24118.4|24138.4|24118.4|24138.4|24118.4|24138.4|24118.4|0
1721319260000|2024-07-18 16:14:20|24137.1|24117.1|24132.3|24112.3|24137.1|24117.1|24132.3|24112.3|4
1721319270000|2024-07-18 16:14:30|24130.9|24110.9|24128.4|24108.4|24130.9|24110.9|24128.4|24108.4|4
1721319280000|2024-07-18 16:14:40|24129.8|24109.8|24132.3|24112.3|24132.3|24112.3|24129.8|24109.8|0
1721319290000|2024-07-18 16:14:50|24129.6|24109.6|24104.6|24084.6|24129.6|24109.6|24104.6|24084.6|29
1721319300000|2024-07-18 16:15:00|24103.4|24083.4|24098.4|24078.4|24103.4|24083.4|24098.4|24078.4|2
1721319310000|2024-07-18 16:15:10|24103.4|24083.4|24103.4|24083.4|24103.4|24083.4|24103.4|24083.4|2
1721319320000|2024-07-18 16:15:20|||||||||67
1721319330000|2024-07-18 16:15:30|24102.1|24082.1|24097.1|24077.1|24102.1|24082.1|24097.1|24077.1|11
1721319340000|2024-07-18 16:15:40|24099.6|24079.6|24093.4|24073.4|24099.6|24079.6|24093.4|24073.4|7
1721319350000|2024-07-18 16:15:50|||||||||7
1721319360000|2024-07-18 16:16:00|24094.6|24074.6|24089.3|24069.3|24094.6|24074.6|24089.3|24069.3|2
1721319370000|2024-07-18 16:16:10|24090.7|24070.7|24086.8|24066.8|24090.7|24070.7|24086.8|24066.8|6
1721319390000|2024-07-18 16:16:30|24084.3|24064.3|24084.3|24064.3|24084.3|24064.3|24084.3|24064.3|3
1721319410000|2024-07-18 16:16:50|24083|24063|24083.2|24063.2|24083.2|24063.2|24083|24063|11
1721319420000|2024-07-18 16:17:00|24081.8|24061.8|24070.5|24050.5|24082.1|24062.1|24070.5|24050.5|18
1721319430000|2024-07-18 16:17:10|||||||||2
1721319440000|2024-07-18 16:17:20|||||||||2
1721319450000|2024-07-18 16:17:30|24065.7|24045.7|24060.5|24040.5|24066.8|24046.8|24060.5|24040.5|4
1721319460000|2024-07-18 16:17:40|24058.2|24038.2|24056.8|24036.8|24058.2|24038.2|24056.8|24036.8|14
1721319470000|2024-07-18 16:17:50|24055.7|24035.7|24054.6|24034.6|24055.7|24035.7|24054.6|24034.6|1
1721319480000|2024-07-18 16:18:00|24053.2|24033.2|24051.8|24031.8|24053.2|24033.2|24051.8|24031.8|6
1721319490000|2024-07-18 16:18:10|24050.5|24030.5|24051.8|24031.8|24051.8|24031.8|24048|24028|22
1721319500000|2024-07-18 16:18:20|||||||||3
1721319510000|2024-07-18 16:18:30|||||||||1
1721319520000|2024-07-18 16:18:40|24050.7|24030.7|24050.7|24030.7|24050.7|24030.7|24050.7|24030.7|5
1721319530000|2024-07-18 16:18:50|24051.8|24031.8|24055.7|24035.7|24055.7|24035.7|24051.8|24031.8|7
1721319540000|2024-07-18 16:19:00|24056.8|24036.8|24056.8|24036.8|24056.8|24036.8|24056.8|24036.8|3
1721319550000|2024-07-18 16:19:10|24055.7|24035.7|24053|24033|24055.7|24035.7|24053|24033|2
1721319560000|2024-07-18 16:19:20|24054.3|24034.3|24051.8|24031.8|24055.7|24035.7|24051.6|24031.6|12
1721319570000|2024-07-18 16:19:30|24053|24033|24053|24033|24053|24033|24053|24033|13
1721319580000|2024-07-18 16:19:40|24055.7|24035.7|24055.7|24035.7|24055.7|24035.7|24055.7|24035.7|4
1721319590000|2024-07-18 16:19:50|||||||||4
1721319600000|2024-07-18 16:20:00|24054.3|24034.3|24051.8|24031.8|24055.7|24035.7|24051.8|24031.8|9
1721319610000|2024-07-18 16:20:10|24053.2|24033.2|24053.2|24033.2|24053.2|24033.2|24051.8|24031.8|7
1721319620000|2024-07-18 16:20:20|24055.7|24035.7|24055.7|24035.7|24055.7|24035.7|24055.7|24035.7|2
1721319630000|2024-07-18 16:20:30|24057.1|24037.1|24056.8|24036.8|24057.1|24037.1|24055.7|24035.7|4
1721319640000|2024-07-18 16:20:40|||||||||2
1721319650000|2024-07-18 16:20:50|24055.5|24035.5|24051.8|24031.8|24055.5|24035.5|24051.8|24031.8|1
1721319660000|2024-07-18 16:21:00|24044.3|24024.3|24048|24028|24049.3|24029.3|24044.3|24024.3|17
1721319670000|2024-07-18 16:21:10|||||||||3
1721319680000|2024-07-18 16:21:20|24049.3|24029.3|24049.3|24029.3|24049.3|24029.3|24049.3|24029.3|2
1721319690000|2024-07-18 16:21:30|24059.6|24039.6|24044.6|24024.6|24059.6|24039.6|24044.6|24024.6|13
1721319700000|2024-07-18 16:21:40|24041.8|24021.8|24039.3|24019.3|24041.8|24021.8|24039.3|24019.3|16
1721319710000|2024-07-18 16:21:50|||||||||6
1721319720000|2024-07-18 16:22:00|24044.3|24024.3|24045.7|24025.7|24045.7|24025.7|24044.3|24024.3|11
1721319730000|2024-07-18 16:22:10|24048|24028|24073|24053|24075.7|24055.7|24048|24028|242
1721319740000|2024-07-18 16:22:20|24071.8|24051.8|24064.3|24044.3|24071.8|24051.8|24064.3|24044.3|19
1721319750000|2024-07-18 16:22:30|||||||||15
1721319760000|2024-07-18 16:22:40|||||||||15
1721319770000|2024-07-18 16:22:50|24063|24043|24060.7|24040.7|24063|24043|24060.7|24040.7|16
1721319780000|2024-07-18 16:23:00|24058|24038|24048.2|24028.2|24058|24038|24043|24023|32
1721319790000|2024-07-18 16:23:10|24045.7|24025.7|24040.5|24020.5|24045.7|24025.7|24040.5|24020.5|37
1721319800000|2024-07-18 16:23:20|24038.2|24018.2|24043.2|24023.2|24045.7|24025.7|24035.7|24015.7|41
1721319810000|2024-07-18 16:23:30|24044.6|24024.6|24045.7|24025.7|24045.7|24025.7|24043.2|24023.2|12
1721319820000|2024-07-18 16:23:40|24044.3|24024.3|24044.6|24024.6|24045.9|24025.9|24043.2|24023.2|24
1721319830000|2024-07-18 16:23:50|24045.7|24025.7|24040.7|24020.7|24047.1|24027.1|24040.7|24020.7|202
1721319840000|2024-07-18 16:24:00|24038.2|24018.2|24033.2|24013.2|24038.2|24018.2|24033.2|24013.2|16
1721319850000|2024-07-18 16:24:10|24030.7|24010.7|24024.3|24004.3|24030.7|24010.7|24021.8|24001.8|25
1721319860000|2024-07-18 16:24:20|24027.1|24007.1|24030.7|24010.7|24033.2|24013.2|24027.1|24007.1|19
1721319870000|2024-07-18 16:24:30|24025.5|24005.5|24021.8|24001.8|24025.5|24005.5|24021.8|24001.8|35
1721319880000|2024-07-18 16:24:40|24023.2|24003.2|24016.8|23996.8|24023.2|24003.2|24016.8|23996.8|19
1721319890000|2024-07-18 16:24:50|24019.3|23999.3|24032.1|24012.1|24032.1|24012.1|24019.3|23999.3|164
1721319900000|2024-07-18 16:25:00|24033.2|24013.2|24039.6|24019.6|24039.6|24019.6|24033.2|24013.2|14
1721319910000|2024-07-18 16:25:10|24036.8|24016.8|24030.7|24010.7|24036.8|24016.8|24030.7|24010.7|24
1721319920000|2024-07-18 16:25:20|24035.7|24015.7|24035.7|24015.7|24035.7|24015.7|24035.7|24015.7|45
1721319930000|2024-07-18 16:25:30|24038.2|24018.2|24040.7|24020.7|24040.7|24020.7|24038.2|24018.2|3
1721319940000|2024-07-18 16:25:40|24043.2|24023.2|24043.2|24023.2|24043.2|24023.2|24043.2|24023.2|1
1721319950000|2024-07-18 16:25:50|24041.8|24021.8|24048.2|24028.2|24050.7|24030.7|24040.7|24020.7|3
1721319960000|2024-07-18 16:26:00|||||||||2
1721319970000|2024-07-18 16:26:10|24045.7|24025.7|24048.2|24028.2|24048.2|24028.2|24045.7|24025.7|9
1721319980000|2024-07-18 16:26:20|24046.8|24026.8|24045.7|24025.7|24046.8|24026.8|24045.7|24025.7|1
1721319990000|2024-07-18 16:26:30|24048.2|24028.2|24048.2|24028.2|24050.7|24030.7|24048.2|24028.2|5
1721320000000|2024-07-18 16:26:40|24046.8|24026.8|24046.8|24026.8|24046.8|24026.8|24046.8|24026.8|3
1721320010000|2024-07-18 16:26:50|24048.2|24028.2|24053.2|24033.2|24054.6|24034.6|24048.2|24028.2|23
1721320020000|2024-07-18 16:27:00|24054.6|24034.6|24051.8|24031.8|24054.6|24034.6|24051.8|24031.8|23
1721320030000|2024-07-18 16:27:10|24050.5|24030.5|24051.8|24031.8|24051.8|24031.8|24049.3|24029.3|0
1721320040000|2024-07-18 16:27:20|||||||||1
1721320050000|2024-07-18 16:27:30|24053.2|24033.2|24054.3|24034.3|24054.3|24034.3|24053.2|24033.2|1
1721320060000|2024-07-18 16:27:40|24053.2|24033.2|24053.2|24033.2|24053.2|24033.2|24053.2|24033.2|0
1721320080000|2024-07-18 16:28:00|24051.8|24031.8|24046.8|24026.8|24051.8|24031.8|24046.8|24026.8|8
1721320090000|2024-07-18 16:28:10|24045.5|24025.5|24045.5|24025.5|24046.8|24026.8|24045.5|24025.5|0
1721320100000|2024-07-18 16:28:20|24046.8|24026.8|24045.5|24025.5|24046.8|24026.8|24045.5|24025.5|10
1721320110000|2024-07-18 16:28:30|24046.8|24026.8|24049.3|24029.3|24049.3|24029.3|24045.5|24025.5|3
1721320120000|2024-07-18 16:28:40|24046.8|24026.8|24049.5|24029.5|24049.5|24029.5|24046.8|24026.8|3
1721320130000|2024-07-18 16:28:50|24048.2|24028.2|24048.2|24028.2|24048.2|24028.2|24048.2|24028.2|0
1721320140000|2024-07-18 16:29:00|24046.8|24026.8|24045.5|24025.5|24046.8|24026.8|24045.5|24025.5|3
1721320150000|2024-07-18 16:29:10|24046.8|24026.8|24044.3|24024.3|24046.8|24026.8|24044.3|24024.3|0
1721320160000|2024-07-18 16:29:20|24045.7|24025.7|24044.3|24024.3|24045.7|24025.7|24044.3|24024.3|2
1721320170000|2024-07-18 16:29:30|24045.7|24025.7|24045.7|24025.7|24045.7|24025.7|24044.3|24024.3|1
1721320180000|2024-07-18 16:29:40|24047|24027|24046.8|24026.8|24048.2|24028.2|24046.8|24026.8|0
1721320190000|2024-07-18 16:29:50|24049.3|24029.3|24055.7|24035.7|24055.7|24035.7|24049.3|24029.3|3
1721320200000|2024-07-18 16:30:00|24055.5|24035.5|24053.2|24033.2|24056.8|24036.8|24053.2|24033.2|4
1721320210000|2024-07-18 16:30:10|24054.5|24034.5|24056.8|24036.8|24056.8|24036.8|24053.2|24033.2|4
1721320220000|2024-07-18 16:30:20|24054.5|24034.5|24054.5|24034.5|24054.5|24034.5|24054.5|24034.5|0
1721320230000|2024-07-18 16:30:30|24055.9|24035.9|24054.5|24034.5|24055.9|24035.9|24054.5|24034.5|105
1721320240000|2024-07-18 16:30:40|24055.7|24035.7|24054.3|24034.3|24055.7|24035.7|24054.3|24034.3|7
1721320250000|2024-07-18 16:30:50|24053.2|24033.2|24050.5|24030.5|24053.2|24033.2|24050.5|24030.5|1
1721320260000|2024-07-18 16:31:00|24051.8|24031.8|24051.8|24031.8|24051.8|24031.8|24051.8|24031.8|1
1721320270000|2024-07-18 16:31:10|24053.2|24033.2|24053.2|24033.2|24053.2|24033.2|24053.2|24033.2|29
1721320280000|2024-07-18 16:31:20|24054.5|24034.5|24055.7|24035.7|24055.7|24035.7|24054.5|24034.5|3
1721320320000|2024-07-18 16:32:00|24058.2|24038.2|24056.8|24036.8|24058.2|24038.2|24056.8|24036.8|1
1721320330000|2024-07-18 16:32:10|24054.3|24034.3|24055.7|24035.7|24055.7|24035.7|24054.3|24034.3|2
1721320350000|2024-07-18 16:32:30|24054.3|24034.3|24051.8|24031.8|24054.3|24034.3|24051.8|24031.8|0
1721320360000|2024-07-18 16:32:40|24049.3|24029.3|24046.8|24026.8|24049.3|24029.3|24046.8|24026.8|1
1721320370000|2024-07-18 16:32:50|24045.4|24025.4|24041.8|24021.8|24045.4|24025.4|24041.8|24021.8|8
1721320380000|2024-07-18 16:33:00|24040.7|24020.7|24040.7|24020.7|24040.7|24020.7|24040.7|24020.7|1
1721320390000|2024-07-18 16:33:10|24037.9|24017.9|24036.8|24016.8|24037.9|24017.9|24036.8|24016.8|0
1721320410000|2024-07-18 16:33:30|24035.7|24015.7|24035.7|24015.7|24035.7|24015.7|24035.7|24015.7|0
1721320430000|2024-07-18 16:33:50|||||||||4
1721320440000|2024-07-18 16:34:00|||||||||2
1721320450000|2024-07-18 16:34:10|||||||||1
1721320460000|2024-07-18 16:34:20|||||||||5
1721320470000|2024-07-18 16:34:30|||||||||2
1721320480000|2024-07-18 16:34:40|24036.8|24016.8|24036.8|24016.8|24036.8|24016.8|24036.8|24016.8|0
1721320490000|2024-07-18 16:34:50|||||||||1
1721320500000|2024-07-18 16:35:00|||||||||1
1721320510000|2024-07-18 16:35:10|24035.7|24015.7|24035.7|24015.7|24035.7|24015.7|24035.7|24015.7|4
1721320520000|2024-07-18 16:35:20|24036.8|24016.8|24036.8|24016.8|24036.8|24016.8|24036.8|24016.8|1
1721320540000|2024-07-18 16:35:40|||||||||1
1721320550000|2024-07-18 16:35:50|24032.9|24012.9|24031.8|24011.8|24032.9|24012.9|24030.4|24010.4|5
1721320560000|2024-07-18 16:36:00|24032.9|24012.9|24032.9|24012.9|24032.9|24012.9|24032.9|24012.9|6
1721320590000|2024-07-18 16:36:30|24030.4|24010.4|24030.4|24010.4|24031.8|24011.8|24030.4|24010.4|2
1721320600000|2024-07-18 16:36:40|24031.8|24011.8|24032.9|24012.9|24032.9|24012.9|24030.4|24010.4|4
1721320610000|2024-07-18 16:36:50|24030.4|24010.4|24026.8|24006.8|24032.9|24012.9|24026.8|24006.8|2
1721320620000|2024-07-18 16:37:00|||||||||3
1721320630000|2024-07-18 16:37:10|||||||||1
1721320640000|2024-07-18 16:37:20|24025.4|24005.4|24026.8|24006.8|24026.8|24006.8|24024.3|24004.3|1
1721320650000|2024-07-18 16:37:30|24022.9|24002.9|24014.3|23994.3|24022.9|24002.9|24014.3|23994.3|16
1721320660000|2024-07-18 16:37:40|||||||||1
1721320670000|2024-07-18 16:37:50|24012.9|23992.9|24012.9|23992.9|24012.9|23992.9|24012.9|23992.9|0
1721320680000|2024-07-18 16:38:00|24011.8|23991.8|24011.8|23991.8|24011.8|23991.8|24011.8|23991.8|2
1721320690000|2024-07-18 16:38:10|24010.7|23990.7|24010.7|23990.7|24010.7|23990.7|24010.7|23990.7|4
1721320700000|2024-07-18 16:38:20|||||||||1
1721320710000|2024-07-18 16:38:30|||||||||5
1721320730000|2024-07-18 16:38:50|24006.8|23986.8|24006.8|23986.8|24006.8|23986.8|24006.8|23986.8|3
1721320740000|2024-07-18 16:39:00|24005.7|23985.7|24005.7|23985.7|24005.7|23985.7|24005.7|23985.7|1
1721320750000|2024-07-18 16:39:10|||||||||1
1721320770000|2024-07-18 16:39:30|24004.3|23984.3|24004.3|23984.3|24005.7|23985.7|24004.3|23984.3|1
1721320780000|2024-07-18 16:39:40|24005.7|23985.7|24006.8|23986.8|24006.8|23986.8|24005.7|23985.7|2
1721320790000|2024-07-18 16:39:50|24008.2|23988.2|24008.2|23988.2|24008.2|23988.2|24008.2|23988.2|3
1721320800000|2024-07-18 16:40:00|||||||||2
1721320810000|2024-07-18 16:40:10|||||||||1
1721320840000|2024-07-18 16:40:40|24009.5|23989.5|24012|23992|24012|23992|24009.5|23989.5|7
1721320860000|2024-07-18 16:41:00|24010.7|23990.7|24013.2|23993.2|24013.2|23993.2|24010.7|23990.7|2
1721320880000|2024-07-18 16:41:20|24014.5|23994.5|24013.2|23993.2|24015.7|23995.7|24013.2|23993.2|8
1721320890000|2024-07-18 16:41:30|24014.5|23994.5|24015.7|23995.7|24015.7|23995.7|24014.5|23994.5|2
1721320910000|2024-07-18 16:41:50|||||||||9
1721320920000|2024-07-18 16:42:00|24011.8|23991.8|24010.7|23990.7|24011.8|23991.8|24010.7|23990.7|37
1721320930000|2024-07-18 16:42:10|24009.3|23989.3|24008.2|23988.2|24010.7|23990.7|24008.2|23988.2|8
1721320940000|2024-07-18 16:42:20|||||||||2
1721320950000|2024-07-18 16:42:30|||||||||5
1721320960000|2024-07-18 16:42:40|24009.5|23989.5|24010.7|23990.7|24010.7|23990.7|24009.3|23989.3|1
1721320970000|2024-07-18 16:42:50|||||||||13
1721320980000|2024-07-18 16:43:00|||||||||3
1721321000000|2024-07-18 16:43:20|||||||||1
1721321010000|2024-07-18 16:43:30|||||||||2
1721321020000|2024-07-18 16:43:40|24009.5|23989.5|24009.5|23989.5|24009.5|23989.5|24009.5|23989.5|1
1721321030000|2024-07-18 16:43:50|24008.2|23988.2|24003.2|23983.2|24008.2|23988.2|24000.7|23980.7|3
1721321040000|2024-07-18 16:44:00|24001.8|23981.8|24000.7|23980.7|24003.2|23983.2|24000.7|23980.7|11
1721321050000|2024-07-18 16:44:10|24002|23982|23998.2|23978.2|24002|23982|23998.2|23978.2|41
1721321060000|2024-07-18 16:44:20|23999.3|23979.3|23999.3|23979.3|23999.3|23979.3|23999.3|23979.3|3
1721321070000|2024-07-18 16:44:30|||||||||1
1721321080000|2024-07-18 16:44:40|||||||||1
1721321100000|2024-07-18 16:45:00|||||||||3
1721321120000|2024-07-18 16:45:20|24000.4|23980.4|24000.4|23980.4|24000.4|23980.4|24000.4|23980.4|3
1721321130000|2024-07-18 16:45:30|23999.3|23979.3|23997.9|23977.9|23999.3|23979.3|23997.9|23977.9|2
1721321150000|2024-07-18 16:45:50|24000.7|23980.7|24001.8|23981.8|24001.8|23981.8|24000.7|23980.7|1
1721321160000|2024-07-18 16:46:00|24004.5|23984.5|24005.7|23985.7|24005.7|23985.7|24004.5|23984.5|15
1721321170000|2024-07-18 16:46:10|||||||||3
1721321180000|2024-07-18 16:46:20|24008.4|23988.4|24010.7|23990.7|24010.7|23990.7|24008.4|23988.4|1
1721321190000|2024-07-18 16:46:30|24005.7|23985.7|24008.2|23988.2|24008.2|23988.2|24005.7|23985.7|17
1721321200000|2024-07-18 16:46:40|24009.5|23989.5|24012.2|23992.2|24012.2|23992.2|24009.5|23989.5|3
1721321210000|2024-07-18 16:46:50|24010.9|23990.9|24010.9|23990.9|24012.2|23992.2|24010.9|23990.9|1
1721321220000|2024-07-18 16:47:00|||||||||2
1721321230000|2024-07-18 16:47:10|||||||||1
1721321240000|2024-07-18 16:47:20|||||||||1
1721321250000|2024-07-18 16:47:30|24012.2|23992.2|24012.2|23992.2|24012.2|23992.2|24012.2|23992.2|2
1721321260000|2024-07-18 16:47:40|24010.9|23990.9|24012.2|23992.2|24012.2|23992.2|24010.9|23990.9|1
1721321270000|2024-07-18 16:47:50|24010.9|23990.9|24012.2|23992.2|24012.2|23992.2|24010.9|23990.9|4
1721321280000|2024-07-18 16:48:00|||||||||2
1721321300000|2024-07-18 16:48:20|||||||||2
1721321310000|2024-07-18 16:48:30|24016.1|23996.1|24015.9|23995.9|24017.2|23997.2|24015.9|23995.9|5
1721321320000|2024-07-18 16:48:40|24017.2|23997.2|24017.2|23997.2|24017.2|23997.2|24017.2|23997.2|1
1721321330000|2024-07-18 16:48:50|24014.5|23994.5|24015.6|23995.6|24015.6|23995.6|24014.5|23994.5|8
1721321340000|2024-07-18 16:49:00|24014.5|23994.5|24018.1|23998.1|24018.1|23998.1|24014.5|23994.5|2
1721321350000|2024-07-18 16:49:10|||||||||1
1721321360000|2024-07-18 16:49:20|24016.8|23996.8|24016.8|23996.8|24016.8|23996.8|24016.8|23996.8|0
1721321370000|2024-07-18 16:49:30|24018.1|23998.1|24018.1|23998.1|24018.1|23998.1|24018.1|23998.1|1
1721321380000|2024-07-18 16:49:40|24016.8|23996.8|24016.8|23996.8|24016.8|23996.8|24016.8|23996.8|0
1721321390000|2024-07-18 16:49:50|||||||||1
1721321400000|2024-07-18 16:50:00|24018.1|23998.1|24018.1|23998.1|24018.1|23998.1|24018.1|23998.1|4
1721321420000|2024-07-18 16:50:20|24019.5|23999.5|24020.9|24000.9|24020.9|24000.9|24019.5|23999.5|3
1721321430000|2024-07-18 16:50:30|24022|24002|24023.1|24003.1|24023.1|24003.1|24022|24002|4
1721321440000|2024-07-18 16:50:40|24024.3|24004.3|24024.3|24004.3|24024.3|24004.3|24024.3|24004.3|4
1721321450000|2024-07-18 16:50:50|24021.8|24001.8|24025.6|24005.6|24025.6|24005.6|24021.8|24001.8|7
1721321460000|2024-07-18 16:51:00|24021.8|24001.8|24020.6|24000.6|24021.8|24001.8|24020.6|24000.6|10
1721321490000|2024-07-18 16:51:30|24019.3|23999.3|24019.3|23999.3|24019.3|23999.3|24019.3|23999.3|4
1721321500000|2024-07-18 16:51:40|24020.6|24000.6|24020.6|24000.6|24020.6|24000.6|24019.3|23999.3|0
1721321510000|2024-07-18 16:51:50|24018.1|23998.1|24018.1|23998.1|24018.1|23998.1|24018.1|23998.1|1
1721321520000|2024-07-18 16:52:00|||||||||1
1721321560000|2024-07-18 16:52:40|24016.8|23996.8|24016.8|23996.8|24016.8|23996.8|24016.8|23996.8|1
1721321570000|2024-07-18 16:52:50|24018.1|23998.1|24016.8|23996.8|24018.1|23998.1|24016.8|23996.8|0
1721321580000|2024-07-18 16:53:00|24019.3|23999.3|24018.1|23998.1|24020.6|24000.6|24016.8|23996.8|2
1721321590000|2024-07-18 16:53:10|24019.5|23999.5|24020.6|24000.6|24020.6|24000.6|24019.5|23999.5|0
1721321600000|2024-07-18 16:53:20|24016.8|23996.8|24016.8|23996.8|24016.8|23996.8|24016.8|23996.8|8
1721321630000|2024-07-18 16:53:50|24015.4|23995.4|24015.4|23995.4|24016.8|23996.8|24015.4|23995.4|9
1721321640000|2024-07-18 16:54:00|24016.8|23996.8|24017|23997|24017|23997|24012.9|23992.9|7
1721321650000|2024-07-18 16:54:10|24018.1|23998.1|24018.1|23998.1|24018.1|23998.1|24018.1|23998.1|0
1721321660000|2024-07-18 16:54:20|||||||||1
1721321680000|2024-07-18 16:54:40|24019.5|23999.5|24019.5|23999.5|24019.5|23999.5|24019.5|23999.5|0
1721321690000|2024-07-18 16:54:50|||||||||1
1721321700000|2024-07-18 16:55:00|24020.9|24000.9|24024.5|24004.5|24024.5|24004.5|24020.9|24000.9|9
1721321710000|2024-07-18 16:55:10|24023.1|24003.1|24022|24002|24023.1|24003.1|24022|24002|0
1721321720000|2024-07-18 16:55:20|||||||||1
1721321730000|2024-07-18 16:55:30|24020.6|24000.6|24020.6|24000.6|24020.6|24000.6|24020.6|24000.6|9
1721321740000|2024-07-18 16:55:40|24022|24002|24024.5|24004.5|24024.5|24004.5|24020.6|24000.6|7
1721321760000|2024-07-18 16:56:00|24025.6|24005.6|24038.1|24018.1|24038.1|24018.1|24025.6|24005.6|7
1721321770000|2024-07-18 16:56:10|24039.5|24019.5|24039.5|24019.5|24039.5|24019.5|24039.5|24019.5|2
1721321790000|2024-07-18 16:56:30|24042|24022|24040.6|24020.6|24042|24022|24040.6|24020.6|1
1721321800000|2024-07-18 16:56:40|24039.5|24019.5|24039.5|24019.5|24039.5|24019.5|24039.5|24019.5|1
1721321810000|2024-07-18 16:56:50|24040.6|24020.6|24040.6|24020.6|24040.6|24020.6|24040.6|24020.6|6
1721321820000|2024-07-18 16:57:00|||||||||3
1721321830000|2024-07-18 16:57:10|||||||||2
1721321850000|2024-07-18 16:57:30|||||||||1
1721321870000|2024-07-18 16:57:50|24037|24017|24035.6|24015.6|24037|24017|24035.6|24015.6|11
1721321880000|2024-07-18 16:58:00|24030.6|24010.6|24030.6|24010.6|24030.6|24010.6|24030.6|24010.6|1
1721321910000|2024-07-18 16:58:30|||||||||1
1721321940000|2024-07-18 16:59:00|||||||||2
1721321960000|2024-07-18 16:59:20|24029.3|24009.3|24024.5|24004.5|24029.3|24009.3|24024.5|24004.5|0
1721321970000|2024-07-18 16:59:30|24023.1|24003.1|24023.1|24003.1|24023.1|24003.1|24023.1|24003.1|1
1721321980000|2024-07-18 16:59:40|24024.5|24004.5|24023.1|24003.1|24024.5|24004.5|24023.1|24003.1|5
1721321990000|2024-07-18 16:59:50|24016.8|23996.8|24016.8|23996.8|24016.8|23996.8|24016.8|23996.8|18
1721322000000|2024-07-18 17:00:00|||||||||3
1721322010000|2024-07-18 17:00:10|24014.5|23994.5|24013.1|23993.1|24014.5|23994.5|24013.1|23993.1|4
1721322020000|2024-07-18 17:00:20|24012|23992|24009.5|23989.5|24012|23992|24009.5|23989.5|1
1721322030000|2024-07-18 17:00:30|24008.1|23988.1|24008.1|23988.1|24008.1|23988.1|24008.1|23988.1|0
1721322040000|2024-07-18 17:00:40|24006.8|23986.8|24002|23982|24006.8|23986.8|24002|23982|2
1721322060000|2024-07-18 17:01:00|23999.5|23979.5|23999.5|23979.5|23999.5|23979.5|23999.5|23979.5|5
1721322080000|2024-07-18 17:01:20|23998.1|23978.1|23995.9|23975.9|23998.1|23978.1|23995.9|23975.9|5
1721322090000|2024-07-18 17:01:30|||||||||1
1721322100000|2024-07-18 17:01:40|||||||||2
1721322120000|2024-07-18 17:02:00|23998.1|23978.1|23999.5|23979.5|23999.5|23979.5|23998.1|23978.1|55
1721322130000|2024-07-18 17:02:10|24000.6|23980.6|24005.9|23985.9|24005.9|23985.9|24000.6|23980.6|6
1721322150000|2024-07-18 17:02:30|||||||||1
1721322160000|2024-07-18 17:02:40|24007.2|23987.2|24007.2|23987.2|24007.2|23987.2|24007.2|23987.2|0
1721322210000|2024-07-18 17:03:30|24008.3|23988.3|24008.3|23988.3|24008.3|23988.3|24008.3|23988.3|0
1721322230000|2024-07-18 17:03:50|24010.8|23990.8|24012.2|23992.2|24012.2|23992.2|24010.8|23990.8|6
1721322240000|2024-07-18 17:04:00|24013.3|23993.3|24013.3|23993.3|24013.3|23993.3|24013.3|23993.3|2
1721322250000|2024-07-18 17:04:10|||||||||2
1721322270000|2024-07-18 17:04:30|||||||||7
1721322280000|2024-07-18 17:04:40|24012|23992|24013.3|23993.3|24013.3|23993.3|24012|23992|17
1721322290000|2024-07-18 17:04:50|24012.2|23992.2|24009.5|23989.5|24012.2|23992.2|24009.5|23989.5|1
1721322300000|2024-07-18 17:05:00|||||||||1
1721322360000|2024-07-18 17:06:00|||||||||1
1721322380000|2024-07-18 17:06:20|24008.1|23988.1|24007|23987|24008.3|23988.3|24007|23987|1
1721322390000|2024-07-18 17:06:30|||||||||1
1721322410000|2024-07-18 17:06:50|||||||||1
1721322420000|2024-07-18 17:07:00|24005.6|23985.6|24004.5|23984.5|24005.6|23985.6|24004.5|23984.5|2
1721322440000|2024-07-18 17:07:20|||||||||1
1721322450000|2024-07-18 17:07:30|24002|23982|24002|23982|24002|23982|24002|23982|2
1721322460000|2024-07-18 17:07:40|24003.3|23983.3|24002|23982|24003.3|23983.3|24002|23982|1
1721322470000|2024-07-18 17:07:50|24003.3|23983.3|24003.3|23983.3|24003.3|23983.3|24003.3|23983.3|67
1721322480000|2024-07-18 17:08:00|24004.5|23984.5|24005.8|23985.8|24005.8|23985.8|24004.5|23984.5|4
1721322490000|2024-07-18 17:08:10|24008.3|23988.3|24013.3|23993.3|24013.3|23993.3|24008.3|23988.3|2
1721322500000|2024-07-18 17:08:20|24014.7|23994.7|24013.3|23993.3|24015.8|23995.8|24013.3|23993.3|0
1721322510000|2024-07-18 17:08:30|24015.8|23995.8|24015.8|23995.8|24015.8|23995.8|24013.3|23993.3|0
1721322520000|2024-07-18 17:08:40|24018.3|23998.3|24018.3|23998.3|24018.3|23998.3|24018.3|23998.3|1
1721322530000|2024-07-18 17:08:50|||||||||7
1721322540000|2024-07-18 17:09:00|24021.1|24001.1|24023.3|24003.3|24023.3|24003.3|24021.1|24001.1|3
1721322570000|2024-07-18 17:09:30|24024.7|24004.7|24027.2|24007.2|24027.2|24007.2|24024.7|24004.7|0
1721322590000|2024-07-18 17:09:50|24024.7|24004.7|24023.3|24003.3|24024.7|24004.7|24023.3|24003.3|1
1721322600000|2024-07-18 17:10:00|24027.2|24007.2|24025.8|24005.8|24027.2|24007.2|24025.8|24005.8|14
1721322620000|2024-07-18 17:10:20|24027.2|24007.2|24027.2|24007.2|24027.2|24007.2|24027.2|24007.2|3
1721322630000|2024-07-18 17:10:30|24025.8|24005.8|24024.7|24004.7|24025.8|24005.8|24024.7|24004.7|4
1721322650000|2024-07-18 17:10:50|||||||||1
1721322660000|2024-07-18 17:11:00|||||||||3
1721322680000|2024-07-18 17:11:20|24028.3|24008.3|24028.3|24008.3|24028.3|24008.3|24028.3|24008.3|3
1721322690000|2024-07-18 17:11:30|24030.8|24010.8|24030.8|24010.8|24030.8|24010.8|24030.8|24010.8|0
1721322700000|2024-07-18 17:11:40|||||||||2
1721322720000|2024-07-18 17:12:00|||||||||2
1721322750000|2024-07-18 17:12:30|||||||||1
1721322780000|2024-07-18 17:13:00|||||||||2
1721322800000|2024-07-18 17:13:20|24034.5|24014.5|24034.5|24014.5|24034.5|24014.5|24034.5|24014.5|2
1721322840000|2024-07-18 17:14:00|||||||||2
1721322860000|2024-07-18 17:14:20|||||||||2
1721322880000|2024-07-18 17:14:40|24035.8|24015.8|24038.6|24018.6|24038.6|24018.6|24035.8|24015.8|6
1721322890000|2024-07-18 17:14:50|24037.2|24017.2|24037.2|24017.2|24037.2|24017.2|24037.2|24017.2|1
1721322900000|2024-07-18 17:15:00|24038.3|24018.3|24038.3|24018.3|24039.7|24019.7|24038.3|24018.3|28
1721322930000|2024-07-18 17:15:30|||||||||4
1721322940000|2024-07-18 17:15:40|||||||||3
1721322950000|2024-07-18 17:15:50|24039.7|24019.7|24042.2|24022.2|24042.2|24022.2|24039.7|24019.7|1
1721322960000|2024-07-18 17:16:00|||||||||1
1721322970000|2024-07-18 17:16:10|24043.3|24023.3|24043.3|24023.3|24043.3|24023.3|24043.3|24023.3|0
1721322980000|2024-07-18 17:16:20|24042|24022|24037|24017|24042|24022|24037|24017|1
1721322990000|2024-07-18 17:16:30|||||||||2
1721323000000|2024-07-18 17:16:40|24035.6|24015.6|24035.6|24015.6|24035.6|24015.6|24035.6|24015.6|1
1721323020000|2024-07-18 17:17:00|24038.3|24018.3|24038.3|24018.3|24038.3|24018.3|24038.3|24018.3|4
1721323040000|2024-07-18 17:17:20|24035.8|24015.8|24035.8|24015.8|24035.8|24015.8|24035.8|24015.8|0
1721323060000|2024-07-18 17:17:40|||||||||1
1721323080000|2024-07-18 17:18:00|24037.2|24017.2|24033.3|24013.3|24037.2|24017.2|24033.3|24013.3|3
1721323090000|2024-07-18 17:18:10|24028.3|24008.3|24028.3|24008.3|24028.3|24008.3|24028.3|24008.3|3
1721323100000|2024-07-18 17:18:20|24029.7|24009.7|24027|24007|24030.8|24010.8|24027|24007|15
1721323110000|2024-07-18 17:18:30|24028.3|24008.3|24028.3|24008.3|24028.3|24008.3|24028.3|24008.3|4
1721323130000|2024-07-18 17:18:50|||||||||1
1721323140000|2024-07-18 17:19:00|||||||||1
1721323150000|2024-07-18 17:19:10|24025.6|24005.6|24025.6|24005.6|24025.6|24005.6|24025.6|24005.6|0
1721323160000|2024-07-18 17:19:20|24024.5|24004.5|24023.3|24003.3|24024.5|24004.5|24023.3|24003.3|2
1721323170000|2024-07-18 17:19:30|24022|24002|24023.3|24003.3|24023.3|24003.3|24022|24002|1
1721323180000|2024-07-18 17:19:40|24030.1|24010.1|24037|24017|24038.3|24018.3|24030.1|24010.1|3
1721323190000|2024-07-18 17:19:50|24035.8|24015.8|24034.5|24014.5|24035.8|24015.8|24034.5|24014.5|3
1721323200000|2024-07-18 17:20:00|24032|24012|24033.3|24013.3|24033.3|24013.3|24032|24012|5
1721323230000|2024-07-18 17:20:30|||||||||2
1721323240000|2024-07-18 17:20:40|24028.3|24008.3|24028.3|24008.3|24028.3|24008.3|24028.3|24008.3|4
1721323250000|2024-07-18 17:20:50|24029.7|24009.7|24029.5|24009.5|24030.8|24010.8|24029.5|24009.5|1
1721323260000|2024-07-18 17:21:00|24028.3|24008.3|24033.3|24013.3|24033.3|24013.3|24028.3|24008.3|3
1721323280000|2024-07-18 17:21:20|24032|24012|24028.3|24008.3|24032|24012|24028.3|24008.3|2
1721323290000|2024-07-18 17:21:30|24029.7|24009.7|24030.8|24010.8|24030.8|24010.8|24029.7|24009.7|2
1721323300000|2024-07-18 17:21:40|||||||||2
1721323320000|2024-07-18 17:22:00|||||||||1
1721323360000|2024-07-18 17:22:40|24033.3|24013.3|24035.8|24015.8|24035.8|24015.8|24033.3|24013.3|8
1721323370000|2024-07-18 17:22:50|24038.5|24018.5|24043.3|24023.3|24043.3|24023.3|24038.5|24018.5|4
1721323380000|2024-07-18 17:23:00|24042.2|24022.2|24042.2|24022.2|24042.2|24022.2|24040.8|24020.8|5
1721323390000|2024-07-18 17:23:10|24044.7|24024.7|24048.5|24028.5|24048.5|24028.5|24044.7|24024.7|9
1721323400000|2024-07-18 17:23:20|24049.7|24029.7|24047.2|24027.2|24049.7|24029.7|24047.2|24027.2|3
1721323410000|2024-07-18 17:23:30|||||||||3
1721323430000|2024-07-18 17:23:50|24048.5|24028.5|24047.2|24027.2|24049.7|24029.7|24047.2|24027.2|6
1721323440000|2024-07-18 17:24:00|24048.5|24028.5|24049.7|24029.7|24049.7|24029.7|24047.2|24027.2|5
1721323460000|2024-07-18 17:24:20|||||||||3
1721323470000|2024-07-18 17:24:30|||||||||1
1721323480000|2024-07-18 17:24:40|24051|24031|24051|24031|24053.5|24033.5|24051|24031|6
1721323490000|2024-07-18 17:24:50|24049.7|24029.7|24049.7|24029.7|24051|24031|24049.7|24029.7|6
1721323500000|2024-07-18 17:25:00|24051|24031|24052.2|24032.2|24054.7|24034.7|24051|24031|2
1721323510000|2024-07-18 17:25:10|24053.5|24033.5|24052.2|24032.2|24054.7|24034.7|24052.2|24032.2|1
1721323520000|2024-07-18 17:25:20|24050.8|24030.8|24050.8|24030.8|24050.8|24030.8|24050.8|24030.8|3
1721323540000|2024-07-18 17:25:40|||||||||2
1721323550000|2024-07-18 17:25:50|24048.3|24028.3|24048.3|24028.3|24048.3|24028.3|24048.3|24028.3|1
1721323560000|2024-07-18 17:26:00|24044.4|24024.4|24041.9|24021.9|24044.4|24024.4|24041.9|24021.9|3
1721323580000|2024-07-18 17:26:20|24039.2|24019.2|24033.3|24013.3|24039.2|24019.2|24033.3|24013.3|5
1721323600000|2024-07-18 17:26:40|24029.4|24009.4|24030.8|24010.8|24030.8|24010.8|24029.4|24009.4|5
1721323610000|2024-07-18 17:26:50|||||||||1
1721323620000|2024-07-18 17:27:00|24029.4|24009.4|24028.3|24008.3|24029.4|24009.4|24026.9|24006.9|7
1721323630000|2024-07-18 17:27:10|24029.4|24009.4|24030.8|24010.8|24030.8|24010.8|24029.4|24009.4|1
1721323640000|2024-07-18 17:27:20|||||||||1
1721323660000|2024-07-18 17:27:40|24029.4|24009.4|24031.9|24011.9|24031.9|24011.9|24029.4|24009.4|5
1721323670000|2024-07-18 17:27:50|24035.8|24015.8|24035.8|24015.8|24035.8|24015.8|24035.8|24015.8|0
1721323680000|2024-07-18 17:28:00|||||||||7
1721323690000|2024-07-18 17:28:10|24034.4|24014.4|24033.1|24013.1|24034.4|24014.4|24031.7|24011.7|2
1721323700000|2024-07-18 17:28:20|24031.9|24011.9|24017.2|23997.2|24031.9|24011.9|24015.8|23995.8|29
1721323710000|2024-07-18 17:28:30|24018.3|23998.3|24018.3|23998.3|24018.3|23998.3|24018.3|23998.3|1
1721323720000|2024-07-18 17:28:40|24019.7|23999.7|24023.3|24003.3|24023.3|24003.3|24018.3|23998.3|4
1721323730000|2024-07-18 17:28:50|24021.9|24001.9|24023.3|24003.3|24023.3|24003.3|24018.3|23998.3|6
1721323740000|2024-07-18 17:29:00|24022.2|24002.2|24022.2|24002.2|24022.2|24002.2|24022.2|24002.2|9
1721323750000|2024-07-18 17:29:10|24020.8|24000.8|24023.3|24003.3|24024.7|24004.7|24020.8|24000.8|17
1721323760000|2024-07-18 17:29:20|24021.9|24001.9|24020.8|24000.8|24021.9|24001.9|24020.8|24000.8|4
1721323770000|2024-07-18 17:29:30|24019.7|23999.7|24019.7|23999.7|24020.8|24000.8|24018.3|23998.3|5
1721323780000|2024-07-18 17:29:40|24018.5|23998.5|24017.2|23997.2|24018.5|23998.5|24017.2|23997.2|14
1721323790000|2024-07-18 17:29:50|24015.8|23995.8|24001.9|23981.9|24015.8|23995.8|24001.9|23981.9|24
1721376900000|2024-07-19 08:15:00|24094.9|24054.9|24062.1|24042.1|24094.9|24054.9|24050.4|24029.2|74
1721376910000|2024-07-19 08:15:10|24058.1|24038.1|24078.1|24018.1|24078.1|24038.1|24050.4|24018.1|31
1721376920000|2024-07-19 08:15:20|24066.7|24026.7|24025.6|24005.6|24078.1|24026.7|24025.6|24005.6|13
1721376930000|2024-07-19 08:15:30|24024.4|24004.4|24022.9|24002.9|24024.4|24004.4|24021.7|24001.7|3
1721376940000|2024-07-19 08:15:40|24025.4|24005.4|24025.4|24005.4|24025.4|24005.4|24025.4|24005.4|5
1721376950000|2024-07-19 08:15:50|24026.7|24006.7|24019|23999|24026.7|24006.7|24019|23999|101
1721376960000|2024-07-19 08:16:00|24027.7|23987.7|24027.7|23987.7|24027.7|23987.7|24027.7|23987.7|4
1721376970000|2024-07-19 08:16:10|24019|23999|24020.2|24000.2|24020.2|24000.2|24019|23999|2
1721376980000|2024-07-19 08:16:20|24019|23999|24006.5|23986.5|24027.7|23999|24006.5|23986.5|5
1721376990000|2024-07-19 08:16:30|24005.2|23985.2|24004|23984|24005.2|23985.2|24004|23984|4
1721377000000|2024-07-19 08:16:40|24001.4|23981.4|23999|23979|24001.4|23981.4|23999|23979|4
1721377010000|2024-07-19 08:16:50|23846.9|23826.9|23780.4|23760.4|23846.9|23826.9|23780.2|23760.2|104
1721377020000|2024-07-19 08:17:00|23781.5|23761.5|23811.5|23791.5|23811.5|23791.5|23767.9|23736.5|69
1721377030000|2024-07-19 08:17:10|23812.9|23792.9|23810.4|23770.4|23819|23799|23796.5|23770.4|10
1721377040000|2024-07-19 08:17:20|23811.5|23771.5|23809|23769|23811.5|23771.5|23809|23769|1
1721377050000|2024-07-19 08:17:30|23811.5|23771.5|23791.7|23751.7|23811.5|23777.5|23777.4|23751.7|31
1721377060000|2024-07-19 08:17:40|23784.4|23764.4|23781.7|23761.7|23784.4|23764.4|23781.7|23761.7|2
1721377070000|2024-07-19 08:17:50|23776.5|23756.5|23781.5|23741.5|23783.9|23756.5|23776.5|23741.5|5
1721377080000|2024-07-19 08:18:00|23779|23739|23763.7|23743.7|23779|23745|23763.7|23739|32
1721377090000|2024-07-19 08:18:10|23765|23745|23763.7|23743.7|23765|23745|23763.7|23743.7|1
1721377100000|2024-07-19 08:18:20|23767.5|23747.5|23772.9|23752.9|23772.9|23752.9|23764|23744|8
1721377110000|2024-07-19 08:18:30|23771.5|23751.5|23770.4|23750.4|23771.5|23751.5|23769|23749|13
1721377120000|2024-07-19 08:18:40|||||||||2
1721377130000|2024-07-19 08:18:50|||||||||2
1721377140000|2024-07-19 08:19:00|23769|23749|23765.2|23745.2|23769|23749|23765.2|23745.2|8
1721377150000|2024-07-19 08:19:10|23767.7|23747.7|23767.7|23747.7|23767.7|23747.7|23767.7|23747.7|9
1721377160000|2024-07-19 08:19:20|23771.5|23751.5|23777.7|23757.7|23779|23759|23771.5|23751.5|112
1721377170000|2024-07-19 08:19:30|23776.5|23756.5|23775.2|23755.2|23776.5|23756.5|23775.2|23755.2|74
1721377180000|2024-07-19 08:19:40|23776.5|23756.5|23770|23750|23776.5|23756.5|23770|23750|7
1721377190000|2024-07-19 08:19:50|23768.7|23748.7|23759|23739|23770|23750|23759|23739|17
1721377200000|2024-07-19 08:20:00|23761.5|23741.5|23762.9|23742.9|23762.9|23742.9|23761.5|23741.5|7
1721377210000|2024-07-19 08:20:10|23761.5|23741.5|23766.5|23746.5|23766.5|23746.5|23761.5|23741.5|2
1721377220000|2024-07-19 08:20:20|23767.9|23747.9|23766.5|23746.5|23769|23749|23766.5|23746.5|0
1721377230000|2024-07-19 08:20:30|23764|23744|23762.7|23742.7|23764|23744|23762.7|23742.7|3
1721377240000|2024-07-19 08:20:40|23761.5|23741.5|23716.5|23696.5|23761.5|23741.5|23706.5|23680.2|238
1721377250000|2024-07-19 08:20:50|23714|23694|23709|23689|23714|23694|23709|23689|9
1721377260000|2024-07-19 08:21:00|23707.7|23687.7|23704|23684|23707.7|23687.7|23704|23684|6
1721377270000|2024-07-19 08:21:10|23699|23679|23701.5|23681.5|23701.5|23681.5|23699|23679|11
1721377280000|2024-07-19 08:21:20|23700.2|23680.2|23707.9|23687.9|23707.9|23687.9|23699|23679|12
1721377290000|2024-07-19 08:21:30|23710.4|23690.4|23637.7|23617.7|23711.5|23691.5|23621.4|23593.9|39
1721377300000|2024-07-19 08:21:40|23637.5|23617.5|23645|23605|23646.4|23623.9|23636.4|23605|28
1721377310000|2024-07-19 08:21:50|23632.5|23612.5|23631.4|23611.4|23632.5|23612.5|23630|23610|2
1721377320000|2024-07-19 08:22:00|23628.9|23608.9|23628.9|23608.9|23628.9|23608.9|23628.9|23608.9|1
1721377330000|2024-07-19 08:22:10|23631.4|23611.4|23630.2|23610.2|23631.4|23611.4|23630.2|23610.2|3
1721377340000|2024-07-19 08:22:20|23631.4|23611.4|23633.9|23613.9|23633.9|23613.9|23628.9|23608.9|10
1721377350000|2024-07-19 08:22:30|||||||||10
1721377360000|2024-07-19 08:22:40|23636.4|23616.4|23651.4|23611.4|23663.5|23630.2|23636.4|23603.5|15
1721377370000|2024-07-19 08:22:50|23652.5|23612.5|23643.9|23623.9|23652.5|23623.9|23641.4|23610|2
1721377380000|2024-07-19 08:23:00|23640.2|23620.2|23640.2|23620.2|23640.2|23620.2|23640.2|23620.2|8
1721377390000|2024-07-19 08:23:10|||||||||2
1721377400000|2024-07-19 08:23:20|||||||||2
1721377410000|2024-07-19 08:23:30|23638.9|23618.9|23643.7|23623.7|23643.7|23623.7|23638.9|23618.9|5
1721377420000|2024-07-19 08:23:40|23646.4|23626.4|23648.7|23628.7|23651.4|23631.4|23646.4|23626.4|6
1721377440000|2024-07-19 08:24:00|23646.4|23626.4|23642.9|23622.9|23646.4|23626.4|23642.9|23622.9|0
1721377450000|2024-07-19 08:24:10|23637.5|23617.5|23633.7|23613.7|23637.5|23617.5|23633.7|23613.7|5
1721377460000|2024-07-19 08:24:20|23632.3|23612.3|23631.4|23611.4|23632.5|23612.5|23630|23610|10
1721377470000|2024-07-19 08:24:30|23632.7|23612.7|23621.4|23601.4|23636.4|23616.4|23621.4|23601.4|44
1721377480000|2024-07-19 08:24:40|23620.2|23600.2|23620.2|23600.2|23620.2|23600.2|23620.2|23600.2|1
1721377490000|2024-07-19 08:24:50|23621.4|23601.4|23630|23590|23630|23601.4|23621.4|23590|3
1721377500000|2024-07-19 08:25:00|23627.7|23587.7|23651.4|23631.4|23655.7|23631.4|23627.7|23587.7|24
1721377510000|2024-07-19 08:25:10|23638.9|23598.9|23638.9|23598.9|23638.9|23598.9|23638.9|23598.9|49
1721377520000|2024-07-19 08:25:20|23653.9|23593.9|23638.9|23618.9|23653.9|23622.5|23637.9|23593.9|11
1721377530000|2024-07-19 08:25:30|23637.5|23617.5|23635.2|23615.2|23637.5|23617.5|23635.2|23615.2|1
1721377540000|2024-07-19 08:25:40|||||||||1
1721377550000|2024-07-19 08:25:50|23632.5|23612.5|23626.3|23606.3|23632.5|23612.5|23626.3|23606.3|3
1721377560000|2024-07-19 08:26:00|23623.7|23603.7|23620.2|23600.2|23623.7|23603.7|23620.2|23600.2|3
1721377570000|2024-07-19 08:26:10|23621.5|23601.5|23628.8|23608.8|23628.8|23608.8|23621.5|23601.5|4
1721377580000|2024-07-19 08:26:20|||||||||4
1721377590000|2024-07-19 08:26:30|||||||||1
1721377600000|2024-07-19 08:26:40|||||||||1
1721377620000|2024-07-19 08:27:00|23630.2|23610.2|23647.7|23607.7|23647.7|23619|23630.2|23607.7|32
1721377630000|2024-07-19 08:27:10|23646.5|23606.5|23646.5|23606.5|23646.5|23606.5|23646.5|23606.5|2
1721377640000|2024-07-19 08:27:20|23645.2|23605.2|23644|23604|23645.2|23605.2|23644|23604|3
1721377650000|2024-07-19 08:27:30|23631.3|23611.3|23628.8|23608.8|23631.3|23611.3|23628.8|23608.8|3
1721377660000|2024-07-19 08:27:40|23625|23605|23606.5|23586.5|23625|23605|23603.8|23583.8|73
1721377670000|2024-07-19 08:27:50|23610.2|23590.2|23611.3|23591.3|23611.3|23591.3|23610.2|23590.2|0
1721377680000|2024-07-19 08:28:00|23626.3|23606.3|23628.8|23608.8|23628.8|23608.8|23626.3|23606.3|10
1721377690000|2024-07-19 08:28:10|||||||||5
1721377700000|2024-07-19 08:28:20|23630.2|23610.2|23628.8|23608.8|23630.2|23610.2|23628.8|23608.8|3
1721377720000|2024-07-19 08:28:40|23626.3|23606.3|23633.8|23613.8|23633.8|23613.8|23626.3|23606.3|4
1721377730000|2024-07-19 08:28:50|23636.3|23616.3|23637.7|23617.7|23637.7|23617.7|23633.8|23613.8|2
1721377740000|2024-07-19 08:29:00|23638.8|23618.8|23636.3|23616.3|23638.8|23618.8|23636.3|23616.3|4
1721377750000|2024-07-19 08:29:10|23635|23615|23636.3|23616.3|23636.3|23616.3|23633.8|23613.8|3
1721377760000|2024-07-19 08:29:20|23640.2|23620.2|23640.2|23620.2|23640.2|23620.2|23640.2|23620.2|3
1721377770000|2024-07-19 08:29:30|23643.8|23623.8|23643.8|23623.8|23643.8|23623.8|23643.8|23623.8|5
1721377780000|2024-07-19 08:29:40|23642.5|23622.5|23638.8|23618.8|23642.5|23622.5|23638.8|23618.8|2
1721377790000|2024-07-19 08:29:50|23640.2|23620.2|23640|23620|23641.3|23621.3|23640|23620|3
1721377800000|2024-07-19 08:30:00|23638.8|23618.8|23638.8|23618.8|23638.8|23618.8|23638.8|23618.8|0
1721377810000|2024-07-19 08:30:10|23637.5|23617.5|23637.5|23617.5|23637.5|23617.5|23637.5|23617.5|0
1721377820000|2024-07-19 08:30:20|23636.3|23616.3|23636.3|23616.3|23636.3|23616.3|23636.3|23616.3|1
1721377850000|2024-07-19 08:30:50|23641.3|23621.3|23648.8|23628.8|23648.8|23628.8|23641.3|23621.3|21
1721377860000|2024-07-19 08:31:00|23671.7|23631.7|23665.3|23645.3|23676.5|23646.3|23661.3|23631.7|17
1721377870000|2024-07-19 08:31:10|23666.7|23646.7|23671.3|23651.3|23671.3|23651.3|23666.7|23646.7|1
1721377880000|2024-07-19 08:31:20|23675.2|23655.2|23687.7|23667.7|23687.7|23667.7|23675.2|23655.2|14
1721377890000|2024-07-19 08:31:30|23688.8|23668.8|23691.3|23671.3|23691.3|23671.3|23687.5|23667.5|5
1721377900000|2024-07-19 08:31:40|23683.8|23663.8|23668.3|23648.3|23683.8|23663.8|23668.3|23648.3|5
1721377910000|2024-07-19 08:31:50|23656|23636|23652.5|23632.5|23656|23636|23652.5|23632.5|2
1721377920000|2024-07-19 08:32:00|||||||||2
1721377930000|2024-07-19 08:32:10|23663.8|23623.8|23680|23620|23680|23627.5|23663.8|23620|3
1721377940000|2024-07-19 08:32:20|23682.5|23622.5|23685|23645|23685|23652.5|23666.7|23620|3
1721377960000|2024-07-19 08:32:40|||||||||1
1721377970000|2024-07-19 08:32:50||23665||23665||23665||23665|3
1721377980000|2024-07-19 08:33:00|23690.3|23670.3|23707.7|23687.7|23707.7|23687.7|23690.3|23670.3|25
1721377990000|2024-07-19 08:33:10|||||||||2
1721378000000|2024-07-19 08:33:20|23710.2|23690.2|23707.5|23687.5|23710.2|23690.2|23706.2|23686.2|42
1721378010000|2024-07-19 08:33:30|23707.7|23687.7|23708.8|23688.8|23708.8|23688.8|23707.7|23687.7|23
1721378020000|2024-07-19 08:33:40|23710.2|23690.2|23711.3|23691.3|23711.3|23691.3|23710.2|23690.2|2
1721378030000|2024-07-19 08:33:50|23703.8|23683.8|23715.8|23655.8|23715.8|23683.8|23703.8|23655.8|40
1721378040000|2024-07-19 08:34:00|23712.3|23652.3|23686.5|23646.5|23712.3|23659.7|23686.5|23646.5|1
1721378050000|2024-07-19 08:34:10|23684|23644|23685.3|23645.3|23685.3|23645.3|23684|23644|0
1721378070000|2024-07-19 08:34:30|23686.5|23646.5|23667.5|23647.5|23686.5|23650.2|23667.5|23641.5|0
1721378080000|2024-07-19 08:34:40|23665.2|23645.2|23665.2|23645.2|23665.2|23645.2|23665.2|23645.2|0
1721378090000|2024-07-19 08:34:50|23670|23630|23670|23630|23670|23630|23670|23630|1
1721378100000|2024-07-19 08:35:00|23658.7|23638.7|23670|23630|23670|23638.7|23655.2|23626.5|4
1721378110000|2024-07-19 08:35:10|23666.2|23626.2|23666.2|23626.2|23666.2|23626.2|23666.2|23626.2|0
1721378130000|2024-07-19 08:35:30|23665|23625|23652.5|23632.5|23665|23632.5|23652.5|23625|1
1721378140000|2024-07-19 08:35:40|23646.5|23626.5|23646.5|23626.5|23646.5|23626.5|23646.5|23626.5|2
1721378160000|2024-07-19 08:36:00|23642.5|23622.5|23640|23620|23642.5|23622.5|23640|23620|3
1721378170000|2024-07-19 08:36:10|23638.7|23618.7|23636.2|23616.2|23638.7|23618.7|23636.2|23616.2|5
1721378180000|2024-07-19 08:36:20|||||||||2
1721378190000|2024-07-19 08:36:30|23636.3|23616.3|23642.8|23622.8|23642.8|23622.8|23636.3|23616.3|18
1721378200000|2024-07-19 08:36:40|23641.5|23621.5|23640.2|23620.2|23641.5|23621.5|23640.2|23620.2|0
1721378210000|2024-07-19 08:36:50|23638.8|23618.8|23638.8|23618.8|23638.8|23618.8|23638.8|23618.8|0
1721378220000|2024-07-19 08:37:00|||||||||3
1721378230000|2024-07-19 08:37:10|||||||||3
1721378240000|2024-07-19 08:37:20|||||||||1
1721378250000|2024-07-19 08:37:30|23640|23620|23641.3|23621.3|23641.3|23621.3|23640|23620|0
1721378290000|2024-07-19 08:38:10|23642.7|23622.7|23642.7|23622.7|23642.7|23622.7|23642.7|23622.7|2
1721378300000|2024-07-19 08:38:20|23644|23624|23644|23624|23644|23624|23644|23624|2
1721378340000|2024-07-19 08:39:00|23645.2|23625.2|23655.3|23635.3|23655.3|23635.3|23645.2|23625.2|3
1721378350000|2024-07-19 08:39:10|23652.8|23632.8|23653.8|23633.8|23655.2|23635.2|23651.5|23631.5|4
1721378360000|2024-07-19 08:39:20|||||||||3
1721378370000|2024-07-19 08:39:30|||||||||1
1721378380000|2024-07-19 08:39:40|||||||||10
1721378390000|2024-07-19 08:39:50|23651.3|23631.3|23651.3|23631.3|23651.3|23631.3|23651.3|23631.3|0
1721378400000|2024-07-19 08:40:00|23652.7|23632.7|23660.2|23640.2|23660.2|23640.2|23652.7|23632.7|1
1721378410000|2024-07-19 08:40:10|23661.3|23641.3|23661.3|23641.3|23661.3|23641.3|23661.3|23641.3|30
1721378430000|2024-07-19 08:40:30|23629.8|23609.8|23627.5|23607.5|23629.8|23609.8|23627.5|23607.5|51
1721378440000|2024-07-19 08:40:40|23625|23605|23624.8|23604.8|23625|23605|23623.7|23603.7|4
1721378450000|2024-07-19 08:40:50|23623.5|23603.5|23623.5|23603.5|23623.5|23603.5|23623.5|23603.5|0
1721378460000|2024-07-19 08:41:00|||||||||1
1721378470000|2024-07-19 08:41:10|23620|23600|23618.7|23598.7|23620|23600|23618.7|23598.7|5
1721378490000|2024-07-19 08:41:30|23617.5|23597.5|23617.5|23597.5|23617.5|23597.5|23617.5|23597.5|6
1721378520000|2024-07-19 08:42:00|||||||||1
1721378540000|2024-07-19 08:42:20|23618.8|23598.8|23621.3|23601.3|23621.3|23601.3|23618.8|23598.8|8
1721378560000|2024-07-19 08:42:40|23622.5|23602.5|23622.5|23602.5|23622.5|23602.5|23622.5|23602.5|6
1721378570000|2024-07-19 08:42:50|23621.3|23601.3|23621.3|23601.3|23621.3|23601.3|23621.3|23601.3|0
1721378620000|2024-07-19 08:43:40|23620|23600|23620|23600|23620|23600|23620|23600|1
1721378630000|2024-07-19 08:43:50|23617.5|23597.5|23617.5|23597.5|23617.5|23597.5|23617.5|23597.5|10
1721378640000|2024-07-19 08:44:00|||||||||2
1721378650000|2024-07-19 08:44:10|23620|23600|23617.5|23597.5|23620|23600|23617.5|23597.5|2
1721378660000|2024-07-19 08:44:20|23616.1|23596.1|23597.3|23557.3|23616.1|23596.1|23595|23557.3|7
1721378670000|2024-07-19 08:44:30|23596.1|23556.1|23571.3|23551.3|23596.1|23557.5|23571.3|23550|20
1721378680000|2024-07-19 08:44:40|23572.7|23552.7|23571.3|23551.3|23573.8|23553.8|23571.3|23551.3|0
1721378690000|2024-07-19 08:44:50|||||||||2
1721378700000|2024-07-19 08:45:00|||||||||4
1721378720000|2024-07-19 08:45:20|||||||||2
1721378730000|2024-07-19 08:45:30|23570|23550|23570|23550|23571.3|23551.3|23570|23550|2
1721378740000|2024-07-19 08:45:40|23574|23554|23583.8|23543.8|23583.8|23556.5|23574|23543.8|8
1721378760000|2024-07-19 08:46:00|23582.7|23542.7|23576.3|23536.3|23582.7|23546.3|23566.3|23533.8|49
1721378770000|2024-07-19 08:46:10|23573.8|23533.8|23573.8|23533.8|23573.8|23533.8|23573.8|23533.8|0
1721378780000|2024-07-19 08:46:20|||||||||4
1721378790000|2024-07-19 08:46:30|23565.2|23545.2|23568.8|23548.8|23568.8|23548.8|23565.2|23545.2|2
1721378800000|2024-07-19 08:46:40|23566.3|23546.3|23566.3|23546.3|23566.3|23546.3|23566.3|23546.3|7
1721378810000|2024-07-19 08:46:50|23568.8|23548.8|23570.2|23550.2|23570.2|23550.2|23568.8|23548.8|2
1721378820000|2024-07-19 08:47:00|23571.3|23551.3|23575|23555|23575|23555|23568.8|23548.8|3
1721378830000|2024-07-19 08:47:10|23573.6|23553.6|23572.5|23552.5|23573.6|23553.6|23572.5|23552.5|1
1721378840000|2024-07-19 08:47:20|23575|23555|23577.6|23557.6|23577.6|23557.6|23575|23555|5
1721378850000|2024-07-19 08:47:30|23580.1|23560.1|23580.1|23560.1|23580.1|23560.1|23580.1|23560.1|3
1721378860000|2024-07-19 08:47:40|23581.5|23561.5|23590|23570|23591.1|23571.1|23581.5|23561.5|1
1721378870000|2024-07-19 08:47:50|23591.3|23571.3|23592.5|23572.5|23592.5|23572.5|23591.3|23571.3|0
1721378880000|2024-07-19 08:48:00|||||||||5
1721378900000|2024-07-19 08:48:20|23603.8|23563.8|23592.5|23572.5|23603.8|23572.5|23592.5|23563.8|1
1721378910000|2024-07-19 08:48:30|||||||||2
1721378920000|2024-07-19 08:48:40|23593.8|23573.8|23593.8|23573.8|23593.8|23573.8|23593.8|23573.8|0
1721378940000|2024-07-19 08:49:00|||||||||1
1721378970000|2024-07-19 08:49:30|23598.8|23578.8|23601.3|23581.3|23601.3|23581.3|23598.8|23578.8|4
1721378980000|2024-07-19 08:49:40|23602.6|23582.6|23603.8|23583.8|23603.8|23583.8|23602.6|23582.6|1
1721378990000|2024-07-19 08:49:50|23605.1|23585.1|23620|23600|23620.1|23600.1|23605.1|23585.1|5
1721379000000|2024-07-19 08:50:00|23618.8|23598.8|23626.3|23606.3|23626.3|23606.3|23618.8|23598.8|1
1721379010000|2024-07-19 08:50:10|23622.5|23602.5|23613.8|23593.8|23622.5|23602.5|23613.8|23593.8|2
1721379020000|2024-07-19 08:50:20|23615|23595|23615|23595|23615|23595|23615|23595|0
1721379040000|2024-07-19 08:50:40|23608.8|23588.8|23608.8|23588.8|23608.8|23588.8|23608.8|23588.8|14
1721379060000|2024-07-19 08:51:00|23607.5|23587.5|23619|23599|23622.6|23599|23606.3|23582.6|2
1721379070000|2024-07-19 08:51:10|23621.3|23601.3|23621.3|23601.3|23621.3|23601.3|23621.3|23601.3|0
1721379080000|2024-07-19 08:51:20|23622.5|23602.5|23632.6|23592.6|23632.6|23602.5|23622.5|23592.6|2
1721379090000|2024-07-19 08:51:30|23633.8|23593.8|23633.8|23593.8|23633.8|23593.8|23633.8|23593.8|0
1721379100000|2024-07-19 08:51:40|23625.1|23605.1|23633.8|23613.8|23633.8|23613.8|23625.1|23605.1|1
1721379110000|2024-07-19 08:51:50|23636.3|23616.3|23643.8|23603.8|23643.8|23620.1|23636.3|23603.8|3
1721379120000|2024-07-19 08:52:00|23629.8|23609.8|23620.1|23600.1|23630|23609.8|23620.1|23590|0
1721379130000|2024-07-19 08:52:10|23621.3|23601.3|23621.3|23601.3|23630|23601.3|23621.3|23588.8|2
1721379140000|2024-07-19 08:52:20|23630|23590|23630|23590|23630|23590|23630|23590|0
1721379150000|2024-07-19 08:52:30|23628.8|23588.8|23628.8|23588.8|23628.8|23588.8|23628.8|23588.8|0
1721379160000|2024-07-19 08:52:40|23621.3|23601.3|23621.3|23601.3|23621.3|23601.3|23621.3|23601.3|0
1721379170000|2024-07-19 08:52:50|||||||||3
1721379180000|2024-07-19 08:53:00|23623.8|23603.8|23636.5|23596.5|23636.5|23603.8|23623.8|23596.5|1
1721379190000|2024-07-19 08:53:10|||||||||1
1721379200000|2024-07-19 08:53:20|23626.5|23606.5|23625.1|23605.1|23627.6|23607.6|23625.1|23605.1|2
1721379210000|2024-07-19 08:53:30|23623.8|23603.8|23622.5|23602.5|23623.8|23603.8|23622.5|23602.5|0
1721379230000|2024-07-19 08:53:50|23621.3|23601.3|23616.3|23596.3|23621.3|23601.3|23616.3|23596.3|5
1721379240000|2024-07-19 08:54:00|23615|23595|23613.8|23593.8|23615|23595|23613.8|23593.8|2
1721379250000|2024-07-19 08:54:10|23612.5|23592.5|23611.3|23591.3|23612.5|23592.5|23611.3|23591.3|2
1721379300000|2024-07-19 08:55:00|23607.3|23587.3|23607.3|23587.3|23607.3|23587.3|23607.3|23587.3|0
1721379310000|2024-07-19 08:55:10|23603.8|23583.8|23603.8|23583.8|23603.8|23583.8|23603.8|23583.8|0
1721379320000|2024-07-19 08:55:20|||||||||1
1721379380000|2024-07-19 08:56:20|||||||||2
1721379420000|2024-07-19 08:57:00|23607.8|23587.8|23622.6|23582.6|23622.6|23591.3|23607.8|23582.6|2
1721379430000|2024-07-19 08:57:10|23623.8|23583.8|23623.8|23583.8|23623.8|23583.8|23623.8|23583.8|0
1721379450000|2024-07-19 08:57:30|23608.6|23588.6|23603.8|23583.8|23608.6|23588.6|23603.8|23583.8|5
1721379470000|2024-07-19 08:57:50|23598.8|23578.8|23598.8|23578.8|23598.8|23578.8|23598.8|23578.8|16
1721379500000|2024-07-19 08:58:20|||||||||15
1721379530000|2024-07-19 08:58:50|23588.8|23568.8|23588.8|23568.8|23588.8|23568.8|23588.8|23568.8|56
1721379550000|2024-07-19 08:59:10|||||||||2
1721379560000|2024-07-19 08:59:20|23571.3|23551.3|23566.3|23546.3|23571.3|23551.3|23566.3|23546.3|200
1721379580000|2024-07-19 08:59:40|23565.1|23545.1|23565|23545|23573.8|23547.5|23565|23533.8|2
1721379590000|2024-07-19 08:59:50|23561.3|23541.3|23562.5|23542.5|23562.5|23542.5|23560|23540|36
1721379600000|2024-07-19 09:00:00|23561.1|23541.1|23563.6|23543.6|23563.6|23543.6|23561.1|23541.1|4
1721379610000|2024-07-19 09:00:10|||||||||4
1721379630000|2024-07-19 09:00:30|23565|23545|23566.3|23546.3|23566.3|23546.3|23565|23545|11
1721379640000|2024-07-19 09:00:40|23569|23549|23571.3|23551.3|23572.5|23552.5|23569|23549|0
1721379650000|2024-07-19 09:00:50|23570|23550|23570|23550|23570|23550|23570|23550|7
1721379660000|2024-07-19 09:01:00|23571.3|23551.3|23575|23555|23575|23555|23571.3|23551.3|0
1721379670000|2024-07-19 09:01:10|23576.3|23556.3|23590|23550|23590|23557.5|23576.3|23550|3
1721379680000|2024-07-19 09:01:20|23578.6|23558.6|23578.8|23558.8|23590|23558.8|23577.5|23550|1
1721379690000|2024-07-19 09:01:30|23580.1|23560.1|23583.8|23563.8|23583.8|23563.8|23580.1|23560.1|0
1721379700000|2024-07-19 09:01:40|23587.5|23567.5|23587.5|23567.5|23587.5|23567.5|23587.5|23567.5|3
1721379710000|2024-07-19 09:01:50|23598.8|23558.8|23598.8|23558.8|23598.8|23558.8|23598.8|23558.8|0
1721379720000|2024-07-19 09:02:00|23600|23560|23602.5|23562.5|23602.5|23562.5|23600|23560|3
1721379730000|2024-07-19 09:02:10|23588.6|23568.6|23588.6|23568.6|23588.6|23568.6|23588.6|23568.6|2
1721379750000|2024-07-19 09:02:30|23587.5|23567.5|23587.5|23567.5|23587.5|23567.5|23587.5|23567.5|0
1721379760000|2024-07-19 09:02:40|23588.6|23568.6|23588.6|23568.6|23588.6|23568.6|23588.6|23568.6|12
1721379810000|2024-07-19 09:03:30|||||||||1
1721379830000|2024-07-19 09:03:50|23597.5|23577.5|23597.5|23577.5|23597.5|23577.5|23597.5|23577.5|2
1721379840000|2024-07-19 09:04:00|23600|23580|23602.5|23582.5|23602.5|23582.5|23600|23580|3
1721379850000|2024-07-19 09:04:10|23603.8|23583.8|23611.1|23571.1|23613.4|23583.8|23603.8|23571.1|5
1721379870000|2024-07-19 09:04:30|23606.1|23566.1|23588.6|23568.6|23606.1|23571.1|23588.6|23566.1|12
1721379880000|2024-07-19 09:04:40|23596.1|23556.1|23583.6|23563.6|23596.1|23568.6|23583.6|23556.1|1
1721379900000|2024-07-19 09:05:00|23584.8|23564.8|23588.6|23568.6|23588.6|23568.6|23584.8|23564.8|2
1721379910000|2024-07-19 09:05:10|23591.1|23571.1|23591.1|23571.1|23591.1|23571.1|23591.1|23571.1|15
1721379920000|2024-07-19 09:05:20|23598.4|23558.4|23596.1|23556.1|23598.4|23567.4|23587.4|23556.1|2
1721379930000|2024-07-19 09:05:30|23593.8|23553.8|23582.4|23562.4|23593.8|23562.4|23582.4|23553.8|3
1721379990000|2024-07-19 09:06:30|23583.6|23563.6|23583.6|23563.6|23583.6|23563.6|23583.6|23563.6|0
1721380010000|2024-07-19 09:06:50|23578.6|23558.6|23578.6|23558.6|23578.6|23558.6|23578.6|23558.6|10
1721380020000|2024-07-19 09:07:00|23591.1|23531.1|23573.6|23533.6|23591.1|23536.1|23573.6|23531.1|3
1721380030000|2024-07-19 09:07:10|23571.1|23531.1|23571.1|23531.1|23571.1|23531.1|23571.1|23531.1|12
1721380040000|2024-07-19 09:07:20|23562.4|23542.4|23562.4|23542.4|23562.4|23542.4|23562.4|23542.4|6
1721380050000|2024-07-19 09:07:30|23563.6|23543.6|23563.6|23543.6|23563.6|23543.6|23563.6|23543.6|1
1721380080000|2024-07-19 09:08:00|23564.9|23544.9|23566.1|23546.1|23566.1|23546.1|23564.9|23544.9|0
1721380110000|2024-07-19 09:08:30|23563.6|23543.6|23564.9|23544.9|23564.9|23544.9|23563.6|23543.6|0
1721380120000|2024-07-19 09:08:40|23563.4|23543.4|23561.1|23541.1|23563.4|23543.4|23561.1|23541.1|0
1721380130000|2024-07-19 09:08:50|||||||||4
1721380180000|2024-07-19 09:09:40|23574.9|23534.9|23574.9|23534.9|23574.9|23534.9|23574.9|23534.9|1
1721380190000|2024-07-19 09:09:50|23566.3|23546.3|23569.9|23549.9|23569.9|23549.9|23566.3|23546.3|1
1721380200000|2024-07-19 09:10:00|23571.1|23551.1|23571.3|23531.3|23576.1|23551.1|23568.6|23531.3|4
1721380210000|2024-07-19 09:10:10|23573.8|23533.8|23573.8|23533.8|23573.8|23533.8|23571.3|23531.3|0
1721380220000|2024-07-19 09:10:20|23572.4|23532.4|23571.3|23531.3|23572.4|23532.4|23571.3|23531.3|1
1721380230000|2024-07-19 09:10:30|23573.8|23533.8|23573.8|23533.8|23573.8|23533.8|23572.4|23532.4|0
1721380240000|2024-07-19 09:10:40|23571.3|23531.3|23571.3|23531.3|23571.3|23531.3|23571.3|23531.3|0
1721380250000|2024-07-19 09:10:50|23573.8|23533.8|23571.3|23531.3|23573.8|23533.8|23571.3|23531.3|0
1721380260000|2024-07-19 09:11:00|23558.6|23538.6|23558.6|23538.6|23558.6|23538.6|23558.6|23538.6|0
1721380270000|2024-07-19 09:11:10|23557.4|23537.4|23557.4|23537.4|23557.4|23537.4|23557.4|23537.4|0
1721380330000|2024-07-19 09:12:10|||||||||1
1721380380000|2024-07-19 09:13:00|23559.9|23539.9|23539.8|23519.8|23559.9|23539.9|23539.8|23519.8|57
1721380390000|2024-07-19 09:13:10|23541.1|23521.1|23541.1|23521.1|23541.1|23521.1|23541.1|23521.1|1
1721380400000|2024-07-19 09:13:20|23544.9|23524.9|23549.9|23529.9|23549.9|23529.9|23544.9|23524.9|29
1721380410000|2024-07-19 09:13:30|23554.9|23534.9|23557.4|23537.4|23557.4|23537.4|23554.9|23534.9|1
1721380420000|2024-07-19 09:13:40|23558.6|23538.6|23558.6|23538.6|23558.6|23538.6|23558.6|23538.6|0
1721380430000|2024-07-19 09:13:50|23557.3|23537.3|23551.1|23531.1|23557.3|23537.3|23549.8|23529.8|2
1721380440000|2024-07-19 09:14:00|23548.6|23528.6|23548.6|23528.6|23549.9|23529.9|23548.6|23528.6|7
1721380450000|2024-07-19 09:14:10|23547.3|23527.3|23546.1|23526.1|23547.3|23527.3|23546.1|23526.1|0
1721380460000|2024-07-19 09:14:20|23541.1|23521.1|23536.1|23516.1|23541.1|23521.1|23536.1|23516.1|12
1721380470000|2024-07-19 09:14:30|23534.8|23514.8|23534.8|23514.8|23534.8|23514.8|23534.8|23514.8|3
1721380480000|2024-07-19 09:14:40|23531.1|23511.1|23508.6|23488.6|23531.1|23511.1|23503.6|23483.6|12
1721380490000|2024-07-19 09:14:50|23519.9|23479.9|23519.9|23479.9|23519.9|23479.9|23519.9|23479.9|0
1721380500000|2024-07-19 09:15:00|23521.1|23481.1|23519.9|23479.9|23521.1|23489.8|23509.8|23479.9|0
1721380510000|2024-07-19 09:15:10|23512.4|23492.4|23523.6|23503.6|23523.6|23503.6|23512.4|23492.4|7
1721380520000|2024-07-19 09:15:20|23524.9|23504.9|23524.9|23504.9|23524.9|23504.9|23524.9|23504.9|0
1721380530000|2024-07-19 09:15:30|23526.1|23506.1|23526.1|23506.1|23526.1|23506.1|23526.1|23506.1|0
1721380560000|2024-07-19 09:16:00|23539.9|23499.9|23535.9|23515.9|23541.1|23518.6|23535.9|23499.9|3
1721380570000|2024-07-19 09:16:10|23537.6|23517.6|23541.1|23521.1|23541.1|23521.1|23537.6|23517.6|1
1721380580000|2024-07-19 09:16:20|23539.8|23519.8|23508.3|23488.3|23539.8|23519.8|23508.3|23488.3|4
1721380590000|2024-07-19 09:16:30|23507.1|23487.1|23497.3|23477.3|23507.1|23487.1|23497.3|23477.3|2
1721380600000|2024-07-19 09:16:40|||||||||3
1721380610000|2024-07-19 09:16:50|23498.6|23478.6|23498.6|23478.6|23498.6|23478.6|23498.6|23478.6|1
1721380630000|2024-07-19 09:17:10|23501.1|23481.1|23501.1|23481.1|23501.1|23481.1|23501.1|23481.1|10
1721380640000|2024-07-19 09:17:20|23498.6|23478.6|23494.8|23474.8|23498.6|23478.6|23494.8|23474.8|5
1721380650000|2024-07-19 09:17:30|||||||||8
1721380660000|2024-07-19 09:17:40|23493.6|23473.6|23496.1|23476.1|23496.1|23476.1|23493.6|23473.6|2
1721380670000|2024-07-19 09:17:50|||||||||7
1721380710000|2024-07-19 09:18:30|23494.8|23474.8|23494.8|23474.8|23494.8|23474.8|23494.8|23474.8|1
1721380720000|2024-07-19 09:18:40|||||||||8
1721380730000|2024-07-19 09:18:50|23491.1|23471.1|23492.4|23472.4|23492.4|23472.4|23491.1|23471.1|9
1721380740000|2024-07-19 09:19:00|23488.6|23468.6|23488.6|23468.6|23488.6|23468.6|23488.6|23468.6|2
1721380760000|2024-07-19 09:19:20|23487.3|23467.3|23486.1|23466.1|23487.3|23467.3|23486.1|23466.1|21
1721380770000|2024-07-19 09:19:30|23484.8|23464.8|23476.1|23456.1|23484.8|23464.8|23476.1|23456.1|16
1721380790000|2024-07-19 09:19:50|23473.6|23453.6|23473.6|23453.6|23473.6|23453.6|23473.6|23453.6|14
1721380810000|2024-07-19 09:20:10|23476.1|23456.1|23473.6|23453.6|23476.1|23456.1|23471.1|23451.1|5
1721380820000|2024-07-19 09:20:20|23474.9|23454.9|23476.1|23456.1|23476.1|23456.1|23474.9|23454.9|0
1721380830000|2024-07-19 09:20:30|23474.8|23454.8|23473.6|23453.6|23474.8|23454.8|23471.1|23451.1|7
1721380860000|2024-07-19 09:21:00|||||||||8
1721380880000|2024-07-19 09:21:20|23474.9|23454.9|23473.6|23453.6|23476.1|23456.1|23473.6|23453.6|0
1721380890000|2024-07-19 09:21:30|23474.9|23454.9|23474.9|23454.9|23474.9|23454.9|23474.9|23454.9|1
1721380900000|2024-07-19 09:21:40|23476.1|23456.1|23476.1|23456.1|23476.1|23456.1|23476.1|23456.1|7
1721380910000|2024-07-19 09:21:50|23481.1|23461.1|23481.1|23461.1|23481.1|23461.1|23481.1|23461.1|17
1721380920000|2024-07-19 09:22:00|23483.6|23463.6|23481.1|23461.1|23486.1|23466.1|23481.1|23461.1|23
1721380930000|2024-07-19 09:22:10|23478.6|23458.6|23463.6|23443.6|23478.6|23458.6|23463.6|23443.6|80
1721380950000|2024-07-19 09:22:30|23462.3|23442.3|23463.6|23443.6|23463.6|23443.6|23461.1|23441.1|6
1721380960000|2024-07-19 09:22:40|||||||||1
1721380970000|2024-07-19 09:22:50|23462.3|23442.3|23463.6|23443.6|23463.6|23443.6|23461.1|23441.1|7
1721380980000|2024-07-19 09:23:00|23464.9|23444.9|23466.1|23446.1|23466.1|23446.1|23464.9|23444.9|12
1721380990000|2024-07-19 09:23:10|||||||||6
1721381000000|2024-07-19 09:23:20|23468.6|23448.6|23468.6|23448.6|23468.6|23448.6|23468.6|23448.6|1
1721381010000|2024-07-19 09:23:30|23467.2|23447.2|23466.1|23446.1|23467.2|23447.2|23466.1|23446.1|3
1721381020000|2024-07-19 09:23:40|||||||||7
1721381030000|2024-07-19 09:23:50|23464.7|23444.7|23463.6|23443.6|23464.7|23444.7|23463.6|23443.6|4
1721381050000|2024-07-19 09:24:10|||||||||1
1721381070000|2024-07-19 09:24:30|23461.1|23441.1|23461.1|23441.1|23461.1|23441.1|23461.1|23441.1|1
1721381080000|2024-07-19 09:24:40|23463.6|23443.6|23463.6|23443.6|23463.6|23443.6|23463.6|23443.6|2
1721381090000|2024-07-19 09:24:50|||||||||1
1721381100000|2024-07-19 09:25:00|23466.1|23446.1|23468.6|23448.6|23468.6|23448.6|23466.1|23446.1|21
1721381110000|2024-07-19 09:25:10|23471.3|23451.3|23473.6|23453.6|23473.6|23453.6|23471.3|23451.3|9
1721381130000|2024-07-19 09:25:30|23478.6|23458.6|23478.6|23458.6|23478.6|23458.6|23476.1|23456.1|6
1721381140000|2024-07-19 09:25:40|23483.6|23463.6|23483.6|23463.6|23483.6|23463.6|23483.6|23463.6|1
1721381150000|2024-07-19 09:25:50|23487.6|23467.6|23496.1|23476.1|23496.1|23476.1|23487.6|23467.6|7
1721381160000|2024-07-19 09:26:00|23493.4|23473.4|23493.4|23473.4|23493.4|23473.4|23493.4|23473.4|5
1721381170000|2024-07-19 09:26:10|23489.7|23469.7|23486.1|23466.1|23489.7|23469.7|23486.1|23466.1|0
1721381180000|2024-07-19 09:26:20|23484.7|23464.7|23484.9|23464.9|23484.9|23464.9|23481.1|23461.1|0
1721381190000|2024-07-19 09:26:30|23486.1|23466.1|23481.1|23461.1|23486.1|23466.1|23479.7|23459.7|1
1721381210000|2024-07-19 09:26:50|23482.2|23462.2|23487.2|23467.2|23487.2|23467.2|23482.2|23462.2|10
1721381220000|2024-07-19 09:27:00|23486.1|23466.1|23486.1|23466.1|23486.1|23466.1|23486.1|23466.1|0
1721381240000|2024-07-19 09:27:20|23484.7|23464.7|23483.6|23463.6|23484.7|23464.7|23483.6|23463.6|1
1721381280000|2024-07-19 09:28:00|||||||||7
1721381300000|2024-07-19 09:28:20|23481.1|23461.1|23479.7|23459.7|23481.1|23461.1|23479.7|23459.7|4
1721381310000|2024-07-19 09:28:30|23478.6|23458.6|23478.6|23458.6|23478.6|23458.6|23478.6|23458.6|0
1721381340000|2024-07-19 09:29:00|23477.2|23457.2|23476.1|23456.1|23477.2|23457.2|23476.1|23456.1|0
1721381350000|2024-07-19 09:29:10|23478.6|23458.6|23481.1|23461.1|23481.1|23461.1|23478.6|23458.6|7
1721381370000|2024-07-19 09:29:30|23486.1|23466.1|23488.6|23468.6|23488.6|23468.6|23486.1|23466.1|8
1721381380000|2024-07-19 09:29:40|23499.9|23459.9|23499.9|23459.9|23499.9|23459.9|23499.9|23459.9|1
1721381400000|2024-07-19 09:30:00|||||||||2
1721381440000|2024-07-19 09:30:40|23491.2|23471.2|23496.1|23476.1|23496.1|23476.1|23491.2|23471.2|1
1721381450000|2024-07-19 09:30:50|||||||||1
1721381460000|2024-07-19 09:31:00|23493.6|23473.6|23489.7|23469.7|23493.6|23473.6|23489.7|23469.7|2
1721381470000|2024-07-19 09:31:10|23488.6|23468.6|23488.6|23468.6|23488.6|23468.6|23488.6|23468.6|0
1721381490000|2024-07-19 09:31:30|23489.9|23469.9|23491.1|23471.1|23491.1|23471.1|23489.9|23469.9|13
1721381510000|2024-07-19 09:31:50|23449.9|23429.9|23339.7|23319.7|23449.9|23429.9|23322.2|23297.2|136
1721381520000|2024-07-19 09:32:00|23338.6|23318.6|23342.2|23322.2|23346.1|23326.1|23316.1|23289.9|73
1721381530000|2024-07-19 09:32:10|23343.6|23323.6|23327.1|23307.1|23343.6|23323.6|23327.1|23307.1|12
1721381540000|2024-07-19 09:32:20|23326.2|23306.2|23353.6|23333.6|23353.6|23333.6|23326.2|23299.9|11
1721381550000|2024-07-19 09:32:30|23358.6|23338.6|23368.6|23328.6|23368.6|23338.6|23358.6|23327.2|23
1721381560000|2024-07-19 09:32:40|23358.6|23338.6|23354.7|23334.7|23361.1|23341.1|23352.4|23332.4|30
1721381570000|2024-07-19 09:32:50|23353.6|23333.6|23356.1|23336.1|23356.1|23336.1|23353.6|23333.6|1
1721381580000|2024-07-19 09:33:00|23358.7|23338.7|23368.7|23348.7|23376.1|23348.7|23358.7|23336.1|22
1721381590000|2024-07-19 09:33:10|23373.7|23353.7|23378.6|23358.6|23378.6|23358.6|23373.7|23353.7|9
1721381600000|2024-07-19 09:33:20|||||||||1
1721381610000|2024-07-19 09:33:30|23379.9|23359.9|23373.6|23353.6|23382.2|23361.1|23373.6|23342.2|11
1721381620000|2024-07-19 09:33:40|23372.2|23352.2|23390.1|23370.1|23390.1|23370.1|23371.1|23351.1|6
1721381630000|2024-07-19 09:33:50|23391.2|23371.2|23393.7|23373.7|23393.7|23373.7|23391.2|23371.2|58
1721381640000|2024-07-19 09:34:00|23392.4|23372.4|23391.2|23371.2|23393.7|23373.7|23391.2|23371.2|0
1721381650000|2024-07-19 09:34:10|23393.7|23373.7|23398.7|23378.7|23398.7|23378.7|23393.7|23373.7|2
1721381660000|2024-07-19 09:34:20|23400.1|23380.1|23398.7|23378.7|23400.1|23380.1|23398.7|23378.7|2
1721381670000|2024-07-19 09:34:30|23400.1|23380.1|23402.6|23382.6|23402.6|23382.6|23400.1|23380.1|0
1721381680000|2024-07-19 09:34:40|23403.7|23383.7|23403.7|23383.7|23403.7|23383.7|23403.7|23383.7|0
1721381700000|2024-07-19 09:35:00|23398.7|23378.7|23398.7|23378.7|23398.7|23378.7|23398.7|23378.7|3
1721381710000|2024-07-19 09:35:10|23400.1|23380.1|23401.2|23381.2|23401.2|23381.2|23398.7|23378.7|3
1721381720000|2024-07-19 09:35:20|23402.4|23382.4|23403.7|23383.7|23403.7|23383.7|23402.4|23382.4|4
1721381730000|2024-07-19 09:35:30|23408.7|23388.7|23408.7|23388.7|23408.7|23388.7|23408.7|23388.7|0
1721381740000|2024-07-19 09:35:40|23411.2|23391.2|23403.7|23383.7|23413.7|23393.7|23403.7|23383.7|2
1721381750000|2024-07-19 09:35:50|23402.4|23382.4|23403.7|23383.7|23403.7|23383.7|23402.4|23382.4|1
1721381760000|2024-07-19 09:36:00|||||||||2
1721381800000|2024-07-19 09:36:40|23406.2|23386.2|23406.2|23386.2|23406.2|23386.2|23406.2|23386.2|2
1721381810000|2024-07-19 09:36:50|23403.6|23383.6|23399.7|23379.7|23403.6|23383.6|23399.7|23379.7|5
1721381820000|2024-07-19 09:37:00|23411.1|23371.1|23402.4|23382.4|23411.1|23382.4|23399.7|23371.1|5
1721381830000|2024-07-19 09:37:10|23401.2|23381.2|23401.2|23381.2|23401.2|23381.2|23401.2|23381.2|0
1721381850000|2024-07-19 09:37:30|23408.7|23368.7|23392.1|23372.1|23408.7|23372.1|23392.1|23368.7|16
1721381860000|2024-07-19 09:37:40|23382.1|23362.1|23371.2|23351.2|23383.7|23362.1|23371.2|23343.7|0
1721381870000|2024-07-19 09:37:50|23366.2|23346.2|23367.4|23327.4|23369.9|23346.2|23366.2|23327.4|4
1721381880000|2024-07-19 09:38:00|23352.4|23332.4|23349.7|23329.7|23352.4|23332.4|23349.7|23329.7|6
1721381890000|2024-07-19 09:38:10|23348.6|23328.6|23349.9|23329.9|23349.9|23329.9|23348.6|23328.6|1
1721381900000|2024-07-19 09:38:20|23347.4|23327.4|23348.7|23328.7|23348.7|23328.7|23347.4|23327.4|7
1721381910000|2024-07-19 09:38:30|23347.4|23327.4|23347.4|23327.4|23348.7|23328.7|23347.4|23327.4|0
1721381940000|2024-07-19 09:39:00|23348.7|23328.7|23350.1|23330.1|23351.2|23331.2|23348.7|23328.7|0
1721381950000|2024-07-19 09:39:10|23351.2|23331.2|23353.7|23333.7|23353.7|23333.7|23351.2|23331.2|4
1721381990000|2024-07-19 09:39:50|23379.1|23319.1|23379.1|23319.1|23379.1|23319.1|23379.1|23319.1|8
1721382000000|2024-07-19 09:40:00|23383.7|23323.7|23383.7|23323.7|23383.7|23323.7|23383.7|23323.7|0
1721382010000|2024-07-19 09:40:10|23385.1|23325.1|23386.2|23326.2|23386.2|23326.2|23385.1|23325.1|0
1721382020000|2024-07-19 09:40:20|23380.2|23340.2|23383.7|23363.7|23384.9|23363.7|23377.6|23340.2|10
1721382040000|2024-07-19 09:40:40|23385.1|23365.1|23387.6|23367.6|23387.6|23367.6|23385.1|23365.1|1
1721382060000|2024-07-19 09:41:00|23389.9|23369.9|23389.9|23369.9|23389.9|23369.9|23389.9|23369.9|0
1721382080000|2024-07-19 09:41:20|23392.4|23372.4|23392.4|23372.4|23394.9|23374.9|23392.4|23372.4|2
1721382090000|2024-07-19 09:41:30|23385.9|23365.9|23381.1|23361.1|23385.9|23365.9|23381.1|23361.1|12
1721382100000|2024-07-19 09:41:40|23382.4|23362.4|23381.2|23361.2|23382.4|23362.4|23381.2|23361.2|0
1721382120000|2024-07-19 09:42:00|23383.9|23363.9|23383.7|23363.7|23385.1|23365.1|23383.7|23363.7|0
1721382140000|2024-07-19 09:42:20|23386.2|23366.2|23386.2|23366.2|23386.2|23366.2|23386.2|23366.2|0
1721382150000|2024-07-19 09:42:30|||||||||1
1721382160000|2024-07-19 09:42:40|23389.9|23369.9|23389.9|23369.9|23389.9|23369.9|23389.9|23369.9|3
1721382170000|2024-07-19 09:42:50|23391.2|23371.2|23391.2|23371.2|23391.2|23371.2|23391.2|23371.2|2
1721382180000|2024-07-19 09:43:00|23393.6|23373.6|23406.2|23386.2|23406.2|23386.2|23393.6|23373.6|2
1721382190000|2024-07-19 09:43:10|23407.6|23387.6|23408.7|23388.7|23408.7|23388.7|23407.6|23387.6|0
1721382220000|2024-07-19 09:43:40|23407.4|23387.4|23406.2|23386.2|23407.4|23387.4|23406.2|23386.2|0
1721382240000|2024-07-19 09:44:00|23407.6|23387.6|23407.6|23387.6|23407.6|23387.6|23407.6|23387.6|1
1721382250000|2024-07-19 09:44:10|23406.2|23386.2|23407.6|23387.6|23407.6|23387.6|23406.2|23386.2|1
1721382270000|2024-07-19 09:44:30|23408.7|23388.7|23408.7|23388.7|23408.7|23388.7|23408.7|23388.7|0
1721382280000|2024-07-19 09:44:40|||||||||14
1721382290000|2024-07-19 09:44:50|23409.9|23389.9|23422.6|23382.6|23422.6|23389.9|23409.9|23382.6|6
1721382300000|2024-07-19 09:45:00|23424.9|23384.9|23409.9|23389.9|23424.9|23392.2|23409.9|23384.9|3
1721382310000|2024-07-19 09:45:10|23418.7|23398.7|23423.7|23403.7|23423.7|23403.7|23417.4|23397.4|3
1721382320000|2024-07-19 09:45:20|23438.7|23398.7|23426.2|23406.2|23438.7|23407.4|23426.2|23398.7|2
1721382340000|2024-07-19 09:45:40|23431.2|23411.2|23433.7|23413.7|23435|23415|23431.2|23411.2|16
1721382350000|2024-07-19 09:45:50|23435|23415|23447.5|23427.5|23447.5|23427.5|23433.7|23413.7|3
1721382360000|2024-07-19 09:46:00|23448.7|23428.7|23461.4|23441.4|23461.4|23441.4|23448.7|23428.7|7
1721382370000|2024-07-19 09:46:10|23463.7|23443.7|23485|23465|23485|23465|23463.7|23442.5|17
1721382380000|2024-07-19 09:46:20|||||||||5
1721382390000|2024-07-19 09:46:30|||||||||1
1721382400000|2024-07-19 09:46:40|23487.4|23467.4|23493.7|23473.7|23493.7|23473.7|23487.4|23467.4|17
1721382410000|2024-07-19 09:46:50|23494.9|23474.9|23501.2|23481.2|23501.2|23481.2|23494.9|23474.9|2
1721382420000|2024-07-19 09:47:00|23503.7|23483.7|23518.7|23498.7|23518.7|23498.7|23503.7|23483.7|10
1721382430000|2024-07-19 09:47:10|23521.2|23501.2|23521.2|23501.2|23533.7|23505|23521.2|23492.5|17
1721382440000|2024-07-19 09:47:20|23523.7|23503.7|23523.7|23503.7|23523.7|23503.7|23521.2|23501.2|6
1721382450000|2024-07-19 09:47:30|23522.4|23502.4|23522.4|23502.4|23522.4|23502.4|23522.4|23502.4|1
1721382460000|2024-07-19 09:47:40|23521.4|23501.4|23523.7|23503.7|23523.7|23503.7|23521.4|23501.4|0
1721382470000|2024-07-19 09:47:50|||||||||1
1721382490000|2024-07-19 09:48:10|||||||||3
1721382500000|2024-07-19 09:48:20|23525|23505|23530|23510|23530|23510|23525|23505|1
1721382520000|2024-07-19 09:48:40|23532.7|23512.7|23533.9|23513.9|23533.9|23513.9|23532.7|23512.7|7
1721382530000|2024-07-19 09:48:50|23531.4|23511.4|23531.4|23511.4|23531.4|23511.4|23531.4|23511.4|0
1721382540000|2024-07-19 09:49:00|23533.9|23513.9|23533.9|23513.9|23533.9|23513.9|23532.5|23512.5|2
1721382550000|2024-07-19 09:49:10|23536.2|23516.2|23558.5|23518.5|23558.5|23518.5|23536.2|23511.5|20
1721382570000|2024-07-19 09:49:30|23564.9|23524.9|23577.5|23517.5|23577.5|23524.9|23564.9|23517.5|8
1721382580000|2024-07-19 09:49:40|23564.2|23544.2|23564.2|23544.2|23564.2|23544.2|23564.2|23544.2|0
1721382590000|2024-07-19 09:49:50|23562.9|23542.9|23562.9|23542.9|23562.9|23542.9|23562.9|23542.9|0
1721382600000|2024-07-19 09:50:00|23570|23530|23555|23535|23570|23537.4|23555|23523.7|13
1721382610000|2024-07-19 09:50:10|23556.2|23536.2|23550|23530|23559.9|23536.2|23550|23519.9|3
1721382620000|2024-07-19 09:50:20|23549.9|23529.9|23548.7|23528.7|23549.9|23529.9|23548.7|23528.7|0
1721382630000|2024-07-19 09:50:30|23552.4|23532.4|23556.2|23536.2|23556.2|23536.2|23552.4|23532.4|2
1721382640000|2024-07-19 09:50:40|23558.9|23538.9|23563.7|23543.7|23563.7|23543.7|23558.9|23538.9|0
1721382650000|2024-07-19 09:50:50|23567.5|23547.5|23568.7|23548.7|23568.7|23548.7|23566.2|23546.2|3
1721382660000|2024-07-19 09:51:00|||||||||1
1721382670000|2024-07-19 09:51:10|23566.2|23546.2|23560.9|23540.9|23573.5|23546.2|23560.9|23533.5|7
1721382680000|2024-07-19 09:51:20|23558.5|23538.5|23556|23536|23558.5|23538.5|23556|23536|1
1721382690000|2024-07-19 09:51:30|23557.4|23537.4|23569.9|23529.9|23569.9|23537.4|23557.4|23527.5|3
1721382710000|2024-07-19 09:51:50|23568.7|23528.7|23556.2|23536.2|23568.7|23536.2|23556.2|23524.9|4
1721382720000|2024-07-19 09:52:00|23568.7|23528.7|23569.9|23529.9|23569.9|23529.9|23568.7|23528.7|0
1721382740000|2024-07-19 09:52:20|23571.2|23531.2|23572.4|23532.4|23572.4|23532.4|23569.9|23529.9|1
1721382750000|2024-07-19 09:52:30|23568.7|23528.7|23568.7|23528.7|23568.7|23528.7|23568.7|23528.7|4
1721382760000|2024-07-19 09:52:40|23569.9|23529.9|23568.7|23528.7|23572.4|23532.4|23568.7|23528.7|3
1721382770000|2024-07-19 09:52:50|23553.7|23533.7|23553.7|23533.7|23553.7|23533.7|23553.7|23533.7|0
1721382780000|2024-07-19 09:53:00|23552.4|23532.4|23551.2|23531.2|23552.4|23532.4|23551.2|23531.2|2
1721382800000|2024-07-19 09:53:20|23540.9|23520.9|23533.5|23513.5|23540.9|23520.9|23533.5|23513.5|1
1721382810000|2024-07-19 09:53:30|23531.2|23511.2|23528.7|23508.7|23531.2|23511.2|23527.4|23507.4|1
1721382820000|2024-07-19 09:53:40|23527.4|23507.4|23518.5|23498.5|23527.4|23507.4|23518.5|23498.5|2
1721382840000|2024-07-19 09:54:00|23516.2|23496.2|23514.9|23494.9|23516.2|23496.2|23514.9|23494.9|0
1721382850000|2024-07-19 09:54:10|23513.5|23493.5|23511.2|23491.2|23513.5|23493.5|23511.2|23491.2|0
1721382860000|2024-07-19 09:54:20|23508.5|23488.5|23508.5|23468.5|23510.9|23488.5|23508.5|23468.5|1
1721382870000|2024-07-19 09:54:30|23505|23465|23493.7|23473.7|23505|23474.9|23493.7|23462.5|2
1721382880000|2024-07-19 09:54:40|23496.2|23476.2|23509.9|23469.9|23509.9|23476.2|23496.2|23467.5|2
1721382890000|2024-07-19 09:54:50|23497.4|23477.4|23497.4|23477.4|23497.4|23477.4|23497.4|23477.4|1
1721382900000|2024-07-19 09:55:00|23501.2|23481.2|23521.2|23501.2|23521.2|23501.2|23501.2|23481.2|14
1721382910000|2024-07-19 09:55:10|23526.2|23506.2|23548.7|23528.7|23548.7|23528.7|23526.2|23506.2|20
1721382920000|2024-07-19 09:55:20|23546|23526|23546.2|23526.2|23553.7|23526.2|23541.2|23513.7|4
1721382930000|2024-07-19 09:55:30|23551.2|23531.2|23548.7|23528.7|23553.7|23531.2|23545|23513.7|10
1721382950000|2024-07-19 09:55:50|||||||||2
1721382960000|2024-07-19 09:56:00|||||||||1
1721382970000|2024-07-19 09:56:10|||||||||10
1721382980000|2024-07-19 09:56:20|||||||||1
1721383010000|2024-07-19 09:56:50|23552.5|23532.5|23552.5|23532.5|23552.5|23532.5|23552.5|23532.5|3
1721383020000|2024-07-19 09:57:00|23551.2|23531.2|23551.2|23531.2|23551.2|23531.2|23551.2|23531.2|0
1721383050000|2024-07-19 09:57:30|23549.9|23529.9|23546|23526|23549.9|23529.9|23546|23526|2
1721383060000|2024-07-19 09:57:40|23543.5|23523.5|23541.2|23521.2|23543.5|23523.5|23541.2|23521.2|0
1721383070000|2024-07-19 09:57:50|23539.9|23519.9|23552.5|23512.5|23552.5|23519.9|23539.9|23512.5|3
1721383080000|2024-07-19 09:58:00|23543.9|23523.9|23545|23525|23545|23525|23543.9|23523.9|0
1721383120000|2024-07-19 09:58:40|23546.4|23526.4|23547.5|23527.5|23547.5|23527.5|23546.4|23526.4|0
1721383140000|2024-07-19 09:59:00|23546.2|23526.2|23545|23525|23546.2|23526.2|23545|23525|0
1721383160000|2024-07-19 09:59:20|23542.4|23522.4|23547.5|23527.5|23547.5|23527.5|23542.4|23522.4|1
1721383180000|2024-07-19 09:59:40|23546.4|23526.4|23543.9|23523.9|23546.4|23526.4|23543.9|23523.9|2
1721383240000|2024-07-19 10:00:40|23538.5|23518.5|23521.2|23501.2|23539.9|23518.5|23521.2|23492.5|4
1721383280000|2024-07-19 10:01:20|23529.9|23489.9|23526|23486|23529.9|23489.9|23526|23486|0
1721383290000|2024-07-19 10:01:30|23524.9|23484.9|23527.2|23467.2|23527.2|23484.9|23519.9|23467.2|6
1721383300000|2024-07-19 10:01:40|23525.9|23465.9|23489.9|23469.9|23525.9|23469.9|23489.9|23465.9|6
1721383310000|2024-07-19 10:01:50|23478.7|23458.7|23482.5|23442.5|23482.5|23458.7|23478.7|23442.5|2
1721383320000|2024-07-19 10:02:00|23481.2|23441.2|23482.5|23442.5|23482.5|23442.5|23481.2|23441.2|4
1721383330000|2024-07-19 10:02:10|23473.5|23453.5|23484.9|23444.9|23484.9|23453.5|23473.5|23444.9|0
1721383350000|2024-07-19 10:02:30|23486|23446|23505|23445|23505|23459.7|23479.7|23445|5
1721383360000|2024-07-19 10:02:40|23507.4|23447.4|23498.5|23478.5|23512|23478.5|23498.5|23447.4|1
1721383370000|2024-07-19 10:02:50|23494.7|23474.7|23503.4|23463.4|23503.4|23474.7|23494.7|23463.4|2
1721383380000|2024-07-19 10:03:00|23501|23461|23487.4|23467.4|23501|23468.5|23486.2|23459.9|0
1721383400000|2024-07-19 10:03:20|23488.7|23468.7|23488.7|23468.7|23488.7|23468.7|23488.7|23468.7|7
1721383410000|2024-07-19 10:03:30|23489.9|23469.9|23502.5|23462.5|23502.5|23469.9|23489.9|23462.5|0
1721383420000|2024-07-19 10:03:40|23504.9|23464.9|23504.9|23464.9|23504.9|23464.9|23504.9|23464.9|0
1721383440000|2024-07-19 10:04:00|23506.2|23466.2|23501.2|23481.2|23508.7|23481.2|23501.2|23466.2|1
1721383470000|2024-07-19 10:04:30|||||||||2
1721383490000|2024-07-19 10:04:50|23504.8|23484.8|23514.8|23494.8|23514.8|23494.8|23504.8|23484.8|4
1721383500000|2024-07-19 10:05:00|23518.5|23478.5|23524.8|23484.8|23524.8|23484.8|23518.5|23478.5|1
1721383510000|2024-07-19 10:05:10|23514.5|23474.5|23511|23471|23514.5|23474.5|23511|23471|0
1721383520000|2024-07-19 10:05:20|23518.3|23458.3|23516|23456|23518.3|23458.3|23516|23456|0
1721383540000|2024-07-19 10:05:40|23502|23462|23497.3|23457.3|23502|23462|23497.3|23457.3|0
1721383640000|2024-07-19 10:07:20|||||||||1
1721383660000|2024-07-19 10:07:40|23479.5|23459.5|23470.8|23450.8|23479.5|23459.5|23470.8|23450.8|2
1721383720000|2024-07-19 10:08:40|23460.8|23440.8|23457.2|23437.2|23460.8|23440.8|23457.2|23437.2|1
1721383750000|2024-07-19 10:09:10|23453.5|23433.5|23453.5|23433.5|23453.5|23433.5|23453.5|23433.5|0
1721383760000|2024-07-19 10:09:20|23452.3|23432.3|23452.3|23432.3|23452.3|23432.3|23452.3|23432.3|3
1721383770000|2024-07-19 10:09:30|||||||||1
1721383780000|2024-07-19 10:09:40|23453.5|23433.5|23453.5|23433.5|23453.5|23433.5|23453.5|23433.5|0
1721383790000|2024-07-19 10:09:50|23461|23441|23471.2|23451.2|23471.2|23451.2|23461|23441|1
1721383810000|2024-07-19 10:10:10|23483.7|23443.7|23497.5|23437.5|23497.5|23445|23483.7|23437.5|0
1721383820000|2024-07-19 10:10:20|23493.7|23453.7|23495|23455|23495|23455|23493.7|23453.7|0
1721383840000|2024-07-19 10:10:40|23487.7|23467.7|23506.2|23466.2|23506.2|23467.7|23487.7|23461.3|8
1721383850000|2024-07-19 10:10:50|23504.8|23464.8|23504.8|23464.8|23504.8|23464.8|23504.8|23464.8|1
1721383860000|2024-07-19 10:11:00|23503.7|23463.7|23503.7|23463.7|23503.7|23463.7|23503.7|23463.7|0
1721383880000|2024-07-19 10:11:20|23502.3|23462.3|23502.3|23462.3|23502.3|23462.3|23502.3|23462.3|0
1721383890000|2024-07-19 10:11:30|23501.2|23461.2|23501.3|23461.3|23501.3|23461.3|23501.2|23461.2|0
1721383900000|2024-07-19 10:11:40|23502.5|23462.5|23502.5|23462.5|23502.5|23462.5|23502.5|23462.5|0
1721383920000|2024-07-19 10:12:00|23505|23465|23527.3|23487.3|23527.3|23487.3|23505|23458.7|2
1721383930000|2024-07-19 10:12:10|23538.7|23478.7|23531.2|23491.2|23538.7|23491.2|23531.2|23478.7|0
1721383940000|2024-07-19 10:12:20|23529.8|23489.8|23528.7|23488.7|23529.8|23489.8|23528.7|23488.7|0
1721383950000|2024-07-19 10:12:30|23527.3|23487.3|23527.3|23487.3|23527.3|23487.3|23527.3|23487.3|2
1721383970000|2024-07-19 10:12:50|23534.8|23474.8|23523.7|23463.7|23534.8|23474.8|23523.7|23463.7|4
1721384030000|2024-07-19 10:13:50|23515|23475|23515|23475|23515|23475|23515|23475|0
1721384040000|2024-07-19 10:14:00|23516.2|23476.2|23524.8|23464.8|23524.8|23476.2|23516.2|23464.8|0
1721384050000|2024-07-19 10:14:10|23523.7|23463.7|23523.7|23463.7|23523.7|23463.7|23523.7|23463.7|0
1721384060000|2024-07-19 10:14:20|23515|23475|23514.8|23474.8|23516.2|23476.2|23514.8|23474.8|2
1721384070000|2024-07-19 10:14:30|23513.7|23473.7|23513.7|23473.7|23513.7|23473.7|23513.7|23473.7|0
1721384090000|2024-07-19 10:14:50|23502.3|23482.3|23488.3|23468.3|23502.3|23482.3|23488.3|23468.3|57
1721384100000|2024-07-19 10:15:00|23487.2|23467.2|23487.2|23467.2|23489.7|23469.7|23487.2|23467.2|17
1721384110000|2024-07-19 10:15:10|23472.2|23452.2|23472.2|23452.2|23472.2|23452.2|23472.2|23452.2|1
1721384120000|2024-07-19 10:15:20|23469.5|23449.5|23467.2|23447.2|23469.5|23449.5|23467.2|23447.2|2
1721384130000|2024-07-19 10:15:30|23458.5|23438.5|23458.5|23438.5|23458.5|23438.5|23458.5|23438.5|9
1721384150000|2024-07-19 10:15:50|23455.8|23435.8|23451.2|23411.2|23455.8|23435.8|23438.5|23409.8|7
1721384160000|2024-07-19 10:16:00|23426|23406|23413.3|23393.3|23426|23406|23413.3|23393.3|131
1721384170000|2024-07-19 10:16:10|23412|23392|23412|23392|23412|23392|23412|23392|0
1721384180000|2024-07-19 10:16:20|23410.8|23390.8|23410.8|23390.8|23410.8|23390.8|23410.8|23390.8|3
1721384190000|2024-07-19 10:16:30|23409.5|23389.5|23409.5|23389.5|23409.5|23389.5|23409.5|23389.5|4
1721384210000|2024-07-19 10:16:50|||||||||2
1721384240000|2024-07-19 10:17:20|23408.3|23388.3|23410.8|23390.8|23410.8|23390.8|23408.3|23388.3|0
1721384250000|2024-07-19 10:17:30|23413.3|23393.3|23413.3|23393.3|23413.3|23393.3|23410.8|23390.8|0
1721384270000|2024-07-19 10:17:50|23416|23396|23428.3|23408.3|23428.3|23408.3|23416|23396|6
1721384280000|2024-07-19 10:18:00|||||||||1
1721384290000|2024-07-19 10:18:10|23427.2|23407.2|23427.2|23407.2|23427.2|23407.2|23427.2|23407.2|0
1721384300000|2024-07-19 10:18:20|23428.3|23408.3|23428.3|23408.3|23428.3|23408.3|23428.3|23408.3|0
1721384320000|2024-07-19 10:18:40|23427|23407|23425.8|23405.8|23427|23407|23425.8|23405.8|0
1721384340000|2024-07-19 10:19:00|23427|23407|23427|23407|23427|23407|23427|23407|0
1721384350000|2024-07-19 10:19:10|23428.3|23408.3|23444.5|23424.5|23444.5|23424.5|23428.3|23408.3|4
1721384360000|2024-07-19 10:19:20|23447.2|23427.2|23448.3|23428.3|23448.3|23428.3|23447.2|23427.2|1
1721384370000|2024-07-19 10:19:30|23452.3|23432.3|23457.2|23437.2|23457.2|23437.2|23452.3|23432.3|1
1721384380000|2024-07-19 10:19:40|23456|23436|23447|23427|23463.3|23436|23447|23420.8|4
1721384390000|2024-07-19 10:19:50|23445.7|23425.7|23444.5|23424.5|23445.7|23425.7|23444.5|23424.5|1
1721384400000|2024-07-19 10:20:00|23443.3|23423.3|23443.3|23423.3|23443.3|23423.3|23443.3|23423.3|0
1721384410000|2024-07-19 10:20:10|23445.8|23425.8|23445.8|23425.8|23445.8|23425.8|23445.8|23425.8|1
1721384420000|2024-07-19 10:20:20|||||||||2
1721384430000|2024-07-19 10:20:30|23443.3|23423.3|23443.3|23423.3|23443.3|23423.3|23443.3|23423.3|1
1721384450000|2024-07-19 10:20:50|23444.7|23424.7|23443.3|23423.3|23453.3|23425.8|23440.8|23413.3|2
1721384460000|2024-07-19 10:21:00|23445.8|23425.8|23445.8|23425.8|23445.8|23425.8|23445.8|23425.8|1
1721384490000|2024-07-19 10:21:30|23442|23422|23415.8|23395.8|23442|23422|23415.8|23395.8|22
1721384500000|2024-07-19 10:21:40|23414.5|23394.5|23413.3|23393.3|23414.7|23394.7|23413.3|23393.3|2
1721384530000|2024-07-19 10:22:10|23414.7|23394.7|23417.2|23397.2|23417.2|23397.2|23414.7|23394.7|6
1721384540000|2024-07-19 10:22:20|23418.3|23398.3|23443.3|23423.3|23443.5|23423.3|23418.3|23398.3|3
1721384550000|2024-07-19 10:22:30|23445.8|23425.8|23445.8|23425.8|23445.8|23425.8|23445.8|23425.8|3
1721384580000|2024-07-19 10:23:00|23457.2|23417.2|23457.2|23417.2|23457.2|23417.2|23457.2|23417.2|0
1721384590000|2024-07-19 10:23:10|23458.3|23418.3|23458.3|23418.3|23458.3|23418.3|23458.3|23418.3|1
1721384620000|2024-07-19 10:23:40|23453.3|23433.3|23453.3|23433.3|23453.3|23433.3|23453.3|23433.3|1
1721384640000|2024-07-19 10:24:00|23456.8|23416.8|23454.5|23414.5|23456.8|23428.2|23445.8|23414.5|210
1721384650000|2024-07-19 10:24:10|23453.2|23413.2|23452|23412|23453.2|23413.2|23452|23412|0
1721384660000|2024-07-19 10:24:20|23450.7|23410.7|23444.5|23404.5|23450.7|23410.7|23440.8|23400.8|69
1721384670000|2024-07-19 10:24:30|23445.7|23405.7|23438.2|23418.2|23445.7|23418.2|23438.2|23405.7|4
1721384680000|2024-07-19 10:24:40|23455.7|23435.7|23455.7|23435.7|23455.7|23435.7|23455.7|23435.7|7
1721384710000|2024-07-19 10:25:10|23458.2|23438.2|23458.2|23438.2|23458.2|23438.2|23458.2|23438.2|2
1721384720000|2024-07-19 10:25:20|23459.5|23439.5|23460.7|23440.7|23460.7|23440.7|23459.5|23439.5|6
1721384740000|2024-07-19 10:25:40|23466|23446|23466|23446|23466|23446|23466|23446|2
1721384750000|2024-07-19 10:25:50|23473.3|23453.3|23457|23437|23475.8|23455.8|23457|23437|5
1721384770000|2024-07-19 10:26:10|||||||||1
1721384800000|2024-07-19 10:26:40|23458.3|23438.3|23458.3|23438.3|23458.3|23438.3|23458.3|23438.3|0
1721384820000|2024-07-19 10:27:00|23459.5|23439.5|23456.8|23436.8|23459.5|23439.5|23456.8|23436.8|4
1721384830000|2024-07-19 10:27:10|23457|23437|23462|23442|23462|23442|23457|23437|6
1721384840000|2024-07-19 10:27:20|23459.5|23439.5|23459.5|23439.5|23459.5|23439.5|23459.5|23439.5|2
1721384860000|2024-07-19 10:27:40|23460.8|23440.8|23460.8|23440.8|23460.8|23440.8|23460.8|23440.8|0
1721384880000|2024-07-19 10:28:00|||||||||1
1721384890000|2024-07-19 10:28:10|23465.8|23445.8|23473.3|23453.3|23473.3|23453.3|23465.8|23445.8|3
1721384900000|2024-07-19 10:28:20|23477|23457|23489.6|23469.6|23489.6|23469.6|23477|23457|0
1721384910000|2024-07-19 10:28:30|23490.8|23470.8|23494.6|23474.6|23494.6|23474.6|23490.8|23470.8|5
1721384920000|2024-07-19 10:28:40|23507.1|23467.1|23502|23462|23508.3|23480.8|23499.6|23462|10
1721384930000|2024-07-19 10:28:50|23489.3|23469.3|23485.6|23465.6|23489.3|23469.3|23485.6|23465.6|1
1721384940000|2024-07-19 10:29:00|23483.3|23443.3|23472|23452|23483.3|23452|23472|23443.3|0
1721384960000|2024-07-19 10:29:20|23480.6|23440.6|23480.6|23440.6|23480.6|23440.6|23480.6|23440.6|3
1721384970000|2024-07-19 10:29:30|23479.5|23439.5|23470.8|23450.8|23479.5|23450.8|23470.8|23439.5|2
1721384980000|2024-07-19 10:29:40|23483.3|23443.3|23498.3|23458.3|23498.3|23458.3|23483.3|23443.3|2
1721384990000|2024-07-19 10:29:50|||||||||3
1721385000000|2024-07-19 10:30:00|23499.5|23459.5|23499.5|23459.5|23499.5|23459.5|23499.5|23459.5|0
1721385010000|2024-07-19 10:30:10|23496.8|23456.8|23494.5|23454.5|23496.8|23456.8|23494.5|23454.5|0
1721385020000|2024-07-19 10:30:20|23480.5|23460.5|23477|23457|23480.5|23460.5|23477|23457|1
1721385080000|2024-07-19 10:31:20|23474.5|23454.5|23471|23451|23474.5|23454.5|23471|23451|2
1721385120000|2024-07-19 10:32:00|23469.6|23449.6|23468.5|23448.5|23469.6|23449.6|23468.5|23448.5|0
1721385210000|2024-07-19 10:33:30|23460.8|23440.8|23460.8|23440.8|23460.8|23440.8|23460.8|23440.8|0
1721385220000|2024-07-19 10:33:40|23459.6|23439.6|23459.6|23439.6|23459.6|23439.6|23459.6|23439.6|0
1721385230000|2024-07-19 10:33:50|23458.3|23438.3|23458.3|23438.3|23458.3|23438.3|23457|23437|0
1721385240000|2024-07-19 10:34:00|23460.8|23440.8|23460.8|23440.8|23460.8|23440.8|23460.8|23440.8|2
1721385250000|2024-07-19 10:34:10|23462|23442|23473.3|23453.3|23473.3|23453.3|23462|23442|3
1721385260000|2024-07-19 10:34:20|23474.6|23454.6|23475.8|23455.8|23477.1|23457.1|23474.6|23454.6|5
1721385270000|2024-07-19 10:34:30|23477|23457|23493.3|23453.3|23493.3|23457|23477|23453.3|0
1721385280000|2024-07-19 10:34:40|23485.8|23465.8|23493.3|23473.3|23493.3|23473.3|23485.8|23465.8|4
1721385290000|2024-07-19 10:34:50|23492|23472|23493.3|23473.3|23493.3|23473.3|23490.8|23470.8|0
1721385300000|2024-07-19 10:35:00|23494.6|23474.6|23495.8|23475.8|23495.8|23475.8|23494.6|23474.6|0
1721385320000|2024-07-19 10:35:20|23497.1|23477.1|23499.6|23479.6|23499.6|23479.6|23497.1|23477.1|0
1721385330000|2024-07-19 10:35:30|23500.8|23480.8|23497|23477|23500.8|23480.8|23497|23477|0
1721385340000|2024-07-19 10:35:40|23495.8|23475.8|23504.5|23464.5|23504.5|23475.8|23495.8|23464.5|0
1721385350000|2024-07-19 10:35:50|23503.3|23463.3|23503.3|23463.3|23503.3|23463.3|23503.3|23463.3|0
1721385370000|2024-07-19 10:36:10|23490.8|23470.8|23483.3|23463.3|23490.8|23470.8|23483.3|23463.3|0
1721385380000|2024-07-19 10:36:20|23484.6|23464.6|23484.6|23464.6|23484.6|23464.6|23484.6|23464.6|2
1721385390000|2024-07-19 10:36:30|23485.8|23465.8|23485.8|23465.8|23485.8|23465.8|23485.8|23465.8|1
1721385400000|2024-07-19 10:36:40|23497.1|23457.1|23499.5|23459.5|23499.5|23459.5|23497.1|23457.1|0
1721385460000|2024-07-19 10:37:40|23500.8|23460.8|23500.6|23460.6|23502|23462|23500.6|23460.6|0
1721385470000|2024-07-19 10:37:50|23499.5|23459.5|23502|23462|23502|23462|23499.5|23459.5|2
1721385480000|2024-07-19 10:38:00|23500.6|23460.6|23502|23462|23502|23462|23499.5|23459.5|0
1721385510000|2024-07-19 10:38:30|23500.6|23460.6|23493.3|23473.3|23502|23475.8|23493.3|23460.6|1
1721385520000|2024-07-19 10:38:40|23494.5|23474.5|23494.5|23474.5|23494.5|23474.5|23494.5|23474.5|1
1721385540000|2024-07-19 10:39:00|23497|23477|23510.8|23490.8|23510.8|23490.8|23497|23477|5
1721385550000|2024-07-19 10:39:10|23522.1|23482.1|23512|23492|23523.3|23492|23512|23482.1|4
1721385560000|2024-07-19 10:39:20|23522.1|23482.1|23510.8|23490.8|23523.3|23492|23510.8|23482.1|0
1721385580000|2024-07-19 10:39:40|23519.5|23479.5|23509.5|23489.5|23519.5|23489.5|23506.8|23479.5|0
1721385590000|2024-07-19 10:39:50|23509.3|23489.3|23504.5|23484.5|23509.3|23489.3|23504.5|23484.5|1
1721385600000|2024-07-19 10:40:00|||||||||1
1721385610000|2024-07-19 10:40:10|23506.6|23466.6|23487|23467|23515.3|23469.3|23487|23455.3|3
1721385630000|2024-07-19 10:40:30|23488.3|23468.3|23487|23467|23488.3|23468.3|23487|23467|0
1721385640000|2024-07-19 10:40:40|23484.5|23464.5|23483.3|23463.3|23484.5|23464.5|23483.3|23463.3|0
1721385660000|2024-07-19 10:41:00|23484.5|23464.5|23484.5|23464.5|23485.8|23465.8|23483.1|23463.1|2
1721385670000|2024-07-19 10:41:10|23485.8|23465.8|23487|23467|23487|23467|23485.8|23465.8|0
1721385700000|2024-07-19 10:41:40|23483.3|23463.3|23485.8|23465.8|23485.8|23465.8|23483.3|23463.3|1
1721385720000|2024-07-19 10:42:00|23483.3|23463.3|23498.3|23478.3|23499.5|23479.5|23483.3|23463.3|7
1721385740000|2024-07-19 10:42:20|23497|23477|23503.3|23483.3|23503.3|23483.3|23495.8|23475.8|1
1721385800000|2024-07-19 10:43:20|23504.5|23484.5|23494.5|23454.5|23504.5|23484.5|23487|23454.5|1
1721385810000|2024-07-19 10:43:30|23483.1|23463.1|23477|23457|23483.1|23463.1|23477|23457|0
1721385830000|2024-07-19 10:43:50|23474.5|23454.5|23474.5|23454.5|23474.5|23454.5|23474.5|23454.5|1
1721385840000|2024-07-19 10:44:00|||||||||1
1721385850000|2024-07-19 10:44:10|23473.3|23453.3|23466|23446|23473.3|23453.3|23466|23446|1
1721385860000|2024-07-19 10:44:20|23464.6|23444.6|23462.3|23442.3|23464.6|23444.6|23462.1|23442.1|2
1721385870000|2024-07-19 10:44:30|23463.5|23443.5|23463.5|23443.5|23463.5|23443.5|23463.5|23443.5|0
1721385880000|2024-07-19 10:44:40|23464.8|23444.8|23462|23442|23464.8|23444.8|23460.6|23440.6|0
1721385890000|2024-07-19 10:44:50|23460.8|23440.8|23460.8|23440.8|23460.8|23440.8|23460.8|23440.8|0
1721385900000|2024-07-19 10:45:00|23459.6|23439.6|23484.6|23464.6|23484.6|23464.6|23459.6|23432.1|0
1721385910000|2024-07-19 10:45:10|23485.8|23465.8|23483|23443|23504.1|23470.8|23483|23438.3|2
1721385920000|2024-07-19 10:45:20|23479.5|23439.5|23483.5|23443.5|23483.5|23443.5|23479.5|23439.5|4
1721385930000|2024-07-19 10:45:30|23482.1|23442.1|23483.5|23443.5|23483.5|23443.5|23482.1|23442.1|0
1721385950000|2024-07-19 10:45:50|23482.1|23442.1|23482.1|23442.1|23482.1|23442.1|23482.1|23442.1|0
1721385980000|2024-07-19 10:46:20|23483.3|23443.3|23483.3|23443.3|23483.3|23443.3|23483.3|23443.3|0
1721386020000|2024-07-19 10:47:00|23478.4|23458.4|23498.3|23458.3|23498.3|23469.6|23478.4|23458.3|2
1721386030000|2024-07-19 10:47:10|23499.5|23459.5|23498.3|23458.3|23499.5|23459.5|23498.3|23458.3|0
1721386040000|2024-07-19 10:47:20|23490.8|23470.8|23490.8|23470.8|23490.8|23470.8|23490.8|23470.8|0
1721386050000|2024-07-19 10:47:30|23499.5|23459.5|23500.8|23460.8|23500.8|23460.8|23499.5|23459.5|0
1721386060000|2024-07-19 10:47:40|23498.3|23458.3|23498.3|23458.3|23498.3|23458.3|23498.3|23458.3|1
1721386070000|2024-07-19 10:47:50|23495.6|23455.6|23494.4|23454.4|23495.6|23455.6|23494.4|23454.4|0
1721386080000|2024-07-19 10:48:00|23483.1|23463.1|23474.3|23454.3|23486.9|23463.1|23474.3|23446.9|1
1721386090000|2024-07-19 10:48:10|23471.9|23451.9|23471.9|23451.9|23471.9|23451.9|23471.9|23451.9|0
1721386140000|2024-07-19 10:49:00|23470.8|23450.8|23479.4|23439.4|23479.4|23450.8|23470.8|23439.4|0
1721386150000|2024-07-19 10:49:10|23466.9|23446.9|23466.9|23446.9|23466.9|23446.9|23466.9|23446.9|0
1721386160000|2024-07-19 10:49:20|23465.6|23445.6|23461.9|23441.9|23465.6|23445.6|23461.9|23441.9|2
1721386190000|2024-07-19 10:49:50|23460.8|23440.8|23463.3|23443.3|23463.3|23443.3|23459.4|23439.4|1
1721386210000|2024-07-19 10:50:10|23464.6|23444.6|23465.8|23445.8|23465.8|23445.8|23464.6|23444.6|0
1721386220000|2024-07-19 10:50:20|23463.3|23443.3|23460.8|23440.8|23463.3|23443.3|23460.8|23440.8|1
1721386250000|2024-07-19 10:50:50|23470.8|23450.8|23480.8|23460.8|23480.8|23460.8|23470.8|23450.8|4
1721386280000|2024-07-19 10:51:20|23482.1|23462.1|23489.4|23449.4|23489.4|23463.3|23480.8|23449.4|6
1721386290000|2024-07-19 10:51:30|23480.8|23460.8|23525.8|23485.8|23525.8|23485.8|23480.8|23455.6|6
1721386300000|2024-07-19 10:51:40|23527.1|23487.1|23523.3|23483.3|23528.3|23488.3|23523.3|23483.3|2
1721386310000|2024-07-19 10:51:50|23511.9|23491.9|23515.8|23495.8|23515.8|23495.8|23511.9|23491.9|5
1721386330000|2024-07-19 10:52:10|23522.1|23482.1|23522.1|23482.1|23522.1|23482.1|23522.1|23482.1|2
1721386360000|2024-07-19 10:52:40|23523.3|23483.3|23523.3|23483.3|23523.3|23483.3|23523.3|23483.3|0
1721386380000|2024-07-19 10:53:00|23524.4|23484.4|23524.4|23484.4|23524.4|23484.4|23524.4|23484.4|0
1721386390000|2024-07-19 10:53:10|23510.8|23490.8|23510.8|23490.8|23510.8|23490.8|23510.8|23490.8|1
1721386400000|2024-07-19 10:53:20|23507.1|23487.1|23502.1|23482.1|23507.1|23487.1|23502.1|23482.1|0
1721386410000|2024-07-19 10:53:30|23503.3|23483.3|23503.3|23483.3|23503.3|23483.3|23503.3|23483.3|0
1721386420000|2024-07-19 10:53:40|23505.6|23465.6|23506.9|23466.9|23506.9|23466.9|23504.4|23464.4|1
1721386440000|2024-07-19 10:54:00|||||||||1
1721386480000|2024-07-19 10:54:40|||||||||1
1721386490000|2024-07-19 10:54:50|23503.1|23463.1|23501.8|23461.8|23503.1|23463.1|23501.8|23461.8|1
1721386500000|2024-07-19 10:55:00|23500.6|23460.6|23487.9|23447.9|23500.6|23460.6|23487.9|23447.9|1
1721386510000|2024-07-19 10:55:10|23470.8|23450.8|23470.8|23450.8|23470.8|23450.8|23470.8|23450.8|0
1721386530000|2024-07-19 10:55:30|23482.1|23442.1|23470.8|23450.8|23482.1|23450.8|23470.8|23442.1|0
1721386540000|2024-07-19 10:55:40|23499.8|23439.8|23503.3|23443.3|23503.3|23443.3|23499.8|23439.8|2
1721386560000|2024-07-19 10:56:00|23491.9|23451.9|23502.1|23442.1|23502.1|23451.9|23491.9|23442.1|0
1721386570000|2024-07-19 10:56:10|23503.3|23443.3|23503.3|23443.3|23503.3|23443.3|23503.3|23443.3|0
1721386590000|2024-07-19 10:56:30|23491.9|23451.9|23493.3|23453.3|23493.3|23453.3|23491.9|23451.9|0
1721386600000|2024-07-19 10:56:40|23490.8|23450.8|23490.8|23450.8|23490.8|23450.8|23490.8|23450.8|0
1721386640000|2024-07-19 10:57:20|23502.1|23470.8|23485.4|23445.4|23502.1|23470.8|23484.1|23445.4|5
1721386650000|2024-07-19 10:57:30|23486.8|23446.8|23485.6|23445.6|23486.8|23446.8|23485.6|23445.6|0
1721386660000|2024-07-19 10:57:40|23483.3|23443.3|23483.3|23443.3|23483.3|23443.3|23483.3|23443.3|1
1721386670000|2024-07-19 10:57:50|||||||||1
1721386730000|2024-07-19 10:58:50|23474.6|23454.6|23474.6|23454.6|23474.6|23454.6|23474.6|23454.6|0
1721386740000|2024-07-19 10:59:00|23483.3|23443.3|23484.6|23444.6|23484.6|23444.6|23483.3|23443.3|0
1721386750000|2024-07-19 10:59:10|23483.3|23443.3|23474.6|23454.6|23483.3|23454.6|23474.6|23443.3|0
1721386770000|2024-07-19 10:59:30|23483.3|23443.3|23483.3|23443.3|23483.3|23443.3|23483.3|23443.3|0
1721386790000|2024-07-19 10:59:50|23474.6|23454.6|23474.6|23454.6|23474.6|23454.6|23474.6|23454.6|2
1721386800000|2024-07-19 11:00:00|23483.3|23443.3|23483.3|23443.3|23483.3|23443.3|23483.3|23443.3|0
1721386830000|2024-07-19 11:00:30|23485.8|23465.8|23485.8|23465.8|23485.8|23465.8|23485.8|23465.8|3
1721386840000|2024-07-19 11:00:40|23500.6|23460.6|23491.9|23471.9|23500.6|23471.9|23491.9|23460.6|0
1721386850000|2024-07-19 11:00:50|23493.3|23473.3|23493.3|23473.3|23493.3|23473.3|23493.3|23473.3|0
1721386860000|2024-07-19 11:01:00|||||||||1
1721386890000|2024-07-19 11:01:30|23494.4|23474.4|23494.4|23474.4|23494.4|23474.4|23494.4|23474.4|0
1721386900000|2024-07-19 11:01:40|||||||||1
1721386910000|2024-07-19 11:01:50|||||||||1
1721386940000|2024-07-19 11:02:20|||||||||2
1721386970000|2024-07-19 11:02:50|23501.8|23461.8|23498.3|23458.3|23501.8|23461.8|23496.9|23456.9|0
1721386980000|2024-07-19 11:03:00|23494.4|23454.4|23491.9|23451.9|23494.4|23454.4|23491.9|23451.9|0
1721387040000|2024-07-19 11:04:00|23487.9|23447.9|23475.8|23455.8|23487.9|23455.8|23475.8|23444.4|2
1721387080000|2024-07-19 11:04:40|23473.3|23453.3|23468.3|23448.3|23473.3|23453.3|23468.3|23448.3|4
1721387090000|2024-07-19 11:04:50|23466.9|23446.9|23465.8|23445.8|23468.3|23448.3|23465.8|23445.8|3
1721387130000|2024-07-19 11:05:30|||||||||30
1721387150000|2024-07-19 11:05:50|||||||||1
1721387160000|2024-07-19 11:06:00|23460.8|23440.8|23445.8|23425.8|23460.8|23440.8|23439.4|23419.4|34
1721387170000|2024-07-19 11:06:10|23446.9|23426.9|23446.9|23426.9|23446.9|23426.9|23446.9|23426.9|0
1721387180000|2024-07-19 11:06:20|23444.4|23424.4|23443.3|23423.3|23444.4|23424.4|23443.3|23423.3|4
1721387190000|2024-07-19 11:06:30|23444.4|23424.4|23444.4|23424.4|23444.4|23424.4|23444.4|23424.4|0
1721387200000|2024-07-19 11:06:40|||||||||1
1721387210000|2024-07-19 11:06:50|23445.8|23425.8|23445.8|23425.8|23445.8|23425.8|23445.8|23425.8|0
1721387220000|2024-07-19 11:07:00|23446.9|23426.9|23446.9|23426.9|23446.9|23426.9|23446.9|23426.9|0
1721387270000|2024-07-19 11:07:50|||||||||1
1721387280000|2024-07-19 11:08:00|23448.3|23428.3|23465.8|23445.8|23465.8|23445.8|23448.3|23428.3|2
1721387290000|2024-07-19 11:08:10|23467.1|23447.1|23468.3|23448.3|23468.3|23448.3|23466.9|23446.9|2
1721387310000|2024-07-19 11:08:30|23468.2|23448.2|23470.7|23450.7|23470.7|23450.7|23468.2|23448.2|0
1721387320000|2024-07-19 11:08:40|23472.1|23452.1|23489.6|23469.6|23489.6|23469.6|23472.1|23452.1|5
1721387340000|2024-07-19 11:09:00|23490.9|23470.9|23508.2|23488.2|23508.2|23488.2|23490.9|23470.9|5
1721387350000|2024-07-19 11:09:10|23524.4|23484.4|23524.4|23484.4|23524.4|23484.4|23524.4|23484.4|0
1721387360000|2024-07-19 11:09:20|23525.7|23485.7|23524.4|23484.4|23525.7|23485.7|23524.4|23484.4|0
1721387380000|2024-07-19 11:09:40|23529.4|23489.4|23525.7|23505.7|23529.4|23505.7|23523.4|23489.4|2
1721387390000|2024-07-19 11:09:50|||||||||11
1721387400000|2024-07-19 11:10:00|23523.2|23503.2|23503.1|23483.1|23523.2|23503.2|23503.1|23477.1|3
1721387410000|2024-07-19 11:10:10|23503.2|23483.2|23475.7|23455.7|23504.4|23484.4|23475.7|23455.7|8
1721387420000|2024-07-19 11:10:20|23474.6|23454.6|23478.2|23418.2|23478.2|23454.6|23465.7|23418.2|1
1721387430000|2024-07-19 11:10:30|23469.6|23429.6|23469.6|23429.6|23469.6|23429.6|23469.6|23429.6|0
1721387440000|2024-07-19 11:10:40|23459.4|23439.4|23458.2|23438.2|23459.4|23439.4|23457.1|23437.1|4
1721387470000|2024-07-19 11:11:10|23460.7|23440.7|23460.7|23440.7|23460.7|23440.7|23460.7|23440.7|7
1721387490000|2024-07-19 11:11:30|||||||||1
1721387500000|2024-07-19 11:11:40|23459.4|23439.4|23464.4|23424.4|23465.6|23439.4|23458.1|23423.2|1
1721387520000|2024-07-19 11:12:00|23463.2|23423.2|23463.2|23423.2|23463.2|23423.2|23463.2|23423.2|0
1721387530000|2024-07-19 11:12:10|23464.6|23424.6|23464.6|23444.6|23464.6|23444.6|23459.6|23424.6|146
1721387550000|2024-07-19 11:12:30|23465.7|23445.7|23475.7|23455.7|23475.7|23455.7|23465.7|23445.7|4
1721387560000|2024-07-19 11:12:40|23476.9|23456.9|23485.7|23465.7|23485.7|23465.7|23476.9|23456.9|0
1721387610000|2024-07-19 11:13:30|23487.1|23467.1|23487.1|23467.1|23487.1|23467.1|23487.1|23467.1|0
1721387740000|2024-07-19 11:15:40|23483.1|23463.1|23470.7|23450.7|23483.2|23463.1|23470.7|23443.2|3
1721387750000|2024-07-19 11:15:50|23482.1|23442.1|23482.1|23442.1|23482.1|23442.1|23482.1|23442.1|0
1721387770000|2024-07-19 11:16:10|23470.7|23450.7|23482.1|23442.1|23482.1|23450.7|23470.7|23442.1|0
1721387780000|2024-07-19 11:16:20|23466.9|23446.9|23466.9|23446.9|23466.9|23446.9|23466.9|23446.9|0
1721387790000|2024-07-19 11:16:30|23465.7|23445.7|23479.6|23439.6|23479.6|23445.7|23465.7|23439.6|0
1721387820000|2024-07-19 11:17:00|23466.9|23446.9|23478.4|23438.4|23478.4|23446.9|23466.9|23438.4|0
1721387830000|2024-07-19 11:17:10|23479.6|23439.6|23479.6|23439.6|23479.6|23439.6|23479.6|23439.6|0
1721387850000|2024-07-19 11:17:30|23482.1|23442.1|23482.1|23442.1|23482.1|23442.1|23482.1|23442.1|5
1721387860000|2024-07-19 11:17:40|23484.6|23444.6|23484.6|23444.6|23484.6|23444.6|23484.6|23444.6|0
1721387870000|2024-07-19 11:17:50|23486.9|23446.9|23491.9|23451.9|23491.9|23451.9|23486.9|23446.9|3
1721387910000|2024-07-19 11:18:30|||||||||1
1721387950000|2024-07-19 11:19:10|23493.2|23453.2|23493.2|23453.2|23493.2|23453.2|23493.2|23453.2|0
1721387970000|2024-07-19 11:19:30|23479.2|23459.2|23479.2|23459.2|23479.2|23459.2|23479.2|23459.2|1
1721387980000|2024-07-19 11:19:40|23475.7|23455.7|23470.7|23450.7|23475.7|23455.7|23470.7|23450.7|0
1721388000000|2024-07-19 11:20:00|23469.4|23449.4|23468.2|23448.2|23469.4|23449.4|23468.2|23448.2|0
1721388020000|2024-07-19 11:20:20|23470.7|23450.7|23470.7|23450.7|23470.7|23450.7|23469.4|23449.4|3
1721388030000|2024-07-19 11:20:30|23473.4|23453.4|23498.2|23458.2|23498.2|23458.2|23473.4|23449.7|1
1721388040000|2024-07-19 11:20:40|23489.6|23469.6|23490.7|23470.7|23490.7|23470.7|23489.6|23469.6|2
1721388060000|2024-07-19 11:21:00|23503.2|23463.2|23503.2|23463.2|23503.2|23463.2|23503.2|23463.2|0
1721388100000|2024-07-19 11:21:40|23491.9|23471.9|23491.9|23471.9|23491.9|23471.9|23491.9|23471.9|0
1721388110000|2024-07-19 11:21:50|23490.7|23470.7|23485.7|23465.7|23490.7|23470.7|23485.7|23465.7|1
1721388160000|2024-07-19 11:22:40|23484.4|23464.4|23477.1|23457.1|23484.4|23464.4|23477.1|23457.1|2
1721388170000|2024-07-19 11:22:50|23484.4|23444.4|23482.1|23442.1|23484.4|23444.4|23479.6|23439.6|0
1721388180000|2024-07-19 11:23:00|||||||||1
1721388190000|2024-07-19 11:23:10|23489.4|23449.4|23479.4|23459.4|23489.4|23460.7|23479.4|23449.4|1
1721388200000|2024-07-19 11:23:20|23483.4|23463.4|23485.7|23465.7|23485.7|23465.7|23483.4|23463.4|0
1721388210000|2024-07-19 11:23:30|23480.7|23460.7|23481.9|23461.9|23493.2|23461.9|23480.7|23453.2|1
1721388220000|2024-07-19 11:23:40|23480.7|23460.7|23493.2|23453.2|23493.2|23460.7|23480.7|23453.2|0
1721388240000|2024-07-19 11:24:00|23481.9|23461.9|23503.2|23463.2|23503.2|23463.2|23481.9|23453.2|3
1721388300000|2024-07-19 11:25:00|23494.6|23474.6|23520.7|23500.7|23524.7|23500.7|23494.6|23472.4|0
1721388320000|2024-07-19 11:25:20|23527.1|23487.1|23521.9|23481.9|23527.1|23494.6|23514.6|23481.9|2
1721388330000|2024-07-19 11:25:30|23519.6|23479.6|23519.6|23479.6|23519.6|23479.6|23519.6|23479.6|0
1721388340000|2024-07-19 11:25:40|23538.5|23478.5|23509.4|23469.4|23543.2|23493.2|23508.2|23469.4|51
1721388390000|2024-07-19 11:26:30|23495.7|23475.7|23495.7|23475.7|23495.7|23475.7|23495.7|23475.7|3
1721388430000|2024-07-19 11:27:10|23493.2|23473.2|23478.2|23458.2|23493.2|23473.2|23478.2|23458.2|4
1721388480000|2024-07-19 11:28:00|23476.9|23456.9|23476.9|23456.9|23476.9|23456.9|23476.9|23456.9|1
1721388530000|2024-07-19 11:28:50|23483.5|23463.5|23489.4|23469.4|23489.5|23469.5|23483.5|23463.5|1
1721388540000|2024-07-19 11:29:00|23488.2|23468.2|23488.2|23468.2|23488.2|23468.2|23488.2|23468.2|0
1721388660000|2024-07-19 11:31:00|23486.9|23466.9|23483.2|23463.2|23486.9|23466.9|23483.2|23463.2|7
1721388680000|2024-07-19 11:31:20|23475.7|23455.7|23455.7|23435.7|23478.2|23455.7|23455.7|23435.7|12
1721388690000|2024-07-19 11:31:30|||||||||1
1721388710000|2024-07-19 11:31:50|23463.4|23443.4|23465.7|23445.7|23465.7|23445.7|23463.4|23443.4|8
1721388750000|2024-07-19 11:32:30|23483.7|23463.7|23499.5|23479.5|23499.5|23479.5|23483.7|23463.7|6
1721388760000|2024-07-19 11:32:40|23500.7|23480.7|23500.7|23480.7|23500.7|23480.7|23500.7|23480.7|0
1721388810000|2024-07-19 11:33:30|23504.5|23484.5|23504.5|23484.5|23504.5|23484.5|23504.5|23484.5|2
1721388820000|2024-07-19 11:33:40|23502|23482|23499.4|23479.4|23502|23482|23498.2|23478.2|3
1721388830000|2024-07-19 11:33:50|23499.5|23479.5|23499.5|23479.5|23499.5|23479.5|23499.5|23479.5|0
1721388860000|2024-07-19 11:34:20|||||||||2
1721388870000|2024-07-19 11:34:30|23502|23482|23498.2|23478.2|23502|23482|23498.2|23478.2|1
1721388880000|2024-07-19 11:34:40|23502|23482|23499.5|23479.5|23502|23482|23499.5|23479.5|1
1721388890000|2024-07-19 11:34:50|23500.9|23480.9|23508.2|23488.2|23508.2|23488.2|23500.9|23480.9|0
1721388900000|2024-07-19 11:35:00|||||||||1
1721388910000|2024-07-19 11:35:10|23509.5|23489.5|23509.4|23489.4|23512|23492|23509.4|23489.4|2
1721388920000|2024-07-19 11:35:20|23505.7|23485.7|23512|23472|23512|23485.7|23505.7|23472|1
1721388930000|2024-07-19 11:35:30|23509.4|23469.4|23495.7|23475.7|23509.4|23475.7|23495.7|23468.2|0
1721388940000|2024-07-19 11:35:40|23494.5|23474.5|23492|23452|23494.5|23474.5|23489.5|23452|9
1721388950000|2024-07-19 11:35:50|23490.7|23450.7|23475.7|23455.7|23490.7|23456.9|23475.7|23449.5|0
1721388960000|2024-07-19 11:36:00|23483.2|23443.2|23470.7|23450.7|23483.2|23451.9|23470.7|23443.2|0
1721388970000|2024-07-19 11:36:10|23472|23452|23473.2|23453.2|23473.2|23453.2|23472|23452|0
1721388980000|2024-07-19 11:36:20|||||||||1
1721388990000|2024-07-19 11:36:30|23471.9|23451.9|23473.2|23453.2|23473.2|23453.2|23471.9|23451.9|0
1721389000000|2024-07-19 11:36:40|23470.7|23450.7|23468.2|23448.2|23470.7|23450.7|23468.2|23448.2|1
1721389010000|2024-07-19 11:36:50|23469.5|23449.5|23469.5|23449.5|23469.5|23449.5|23469.5|23449.5|4
1721389020000|2024-07-19 11:37:00|||||||||1
1721389030000|2024-07-19 11:37:10|23472|23452|23472|23452|23472|23452|23472|23452|1
1721389040000|2024-07-19 11:37:20|||||||||1
1721389070000|2024-07-19 11:37:50|23469.4|23449.4|23467|23447|23469.4|23449.4|23467|23447|5
1721389090000|2024-07-19 11:38:10|23464.5|23444.5|23457|23437|23464.5|23444.5|23454.4|23434.4|7
1721389100000|2024-07-19 11:38:20|23455.7|23435.7|23454.5|23434.5|23455.7|23435.7|23454.5|23434.5|3
1721389110000|2024-07-19 11:38:30|23451.9|23431.9|23453|23433|23453|23433|23451.9|23431.9|2
1721389120000|2024-07-19 11:38:40|23453.2|23433.2|23453.2|23433.2|23453.2|23433.2|23453.2|23433.2|0
1721389130000|2024-07-19 11:38:50|||||||||6
1721389160000|2024-07-19 11:39:20|23454.5|23434.5|23455.9|23435.9|23455.9|23435.9|23454.5|23434.5|1
1721389170000|2024-07-19 11:39:30|23457|23437|23457|23437|23457|23437|23457|23437|0
1721389240000|2024-07-19 11:40:40|23460.7|23440.7|23460.7|23440.7|23460.7|23440.7|23460.7|23440.7|1
1721389250000|2024-07-19 11:40:50|23463.4|23443.4|23465.9|23445.9|23465.9|23445.9|23463.4|23443.4|5
1721389260000|2024-07-19 11:41:00|23468.2|23448.2|23463.2|23443.2|23468.2|23448.2|23463.2|23443.2|2
1721389280000|2024-07-19 11:41:20|||||||||1
1721389320000|2024-07-19 11:42:00|23464.5|23444.5|23467|23447|23467|23447|23464.5|23444.5|4
1721389330000|2024-07-19 11:42:10|23474.5|23454.5|23498.4|23478.4|23498.4|23478.4|23474.5|23454.5|3
1721389340000|2024-07-19 11:42:20|23499.5|23479.5|23499.5|23479.5|23499.5|23479.5|23499.5|23479.5|4
1721389350000|2024-07-19 11:42:30|23500.9|23480.9|23500.9|23480.9|23500.9|23480.9|23500.9|23480.9|1
1721389380000|2024-07-19 11:43:00|23502|23482|23502|23482|23502|23482|23502|23482|0
1721389390000|2024-07-19 11:43:10|23505.7|23485.7|23517|23477|23517|23485.7|23505.7|23477|1
1721389400000|2024-07-19 11:43:20|23510.7|23490.7|23512|23492|23512|23492|23510.7|23490.7|0
1721389410000|2024-07-19 11:43:30|23513.2|23493.2|23513.2|23493.2|23513.2|23493.2|23513.2|23493.2|0
1721389450000|2024-07-19 11:44:10|||||||||2
1721389460000|2024-07-19 11:44:20|23510.7|23490.7|23506.9|23486.9|23510.7|23490.7|23506.9|23486.9|1
1721389470000|2024-07-19 11:44:30|23505.7|23485.7|23505.7|23485.7|23505.7|23485.7|23505.7|23485.7|1
1721389500000|2024-07-19 11:45:00|23507|23487|23500.7|23480.7|23513.2|23487|23500.7|23473.2|3
1721389520000|2024-07-19 11:45:20|23499.4|23479.4|23494.5|23474.5|23499.4|23479.4|23494.5|23474.5|1
1721389580000|2024-07-19 11:46:20|23497|23457|23483.2|23463.2|23497|23463.2|23483.2|23457|2
1721389590000|2024-07-19 11:46:30|23480.5|23460.5|23480.5|23460.5|23480.5|23460.5|23480.5|23460.5|2
1721389600000|2024-07-19 11:46:40|23478.2|23458.2|23475.7|23455.7|23478.2|23458.2|23475.7|23455.7|0
1721389610000|2024-07-19 11:46:50|23474.4|23454.4|23473.2|23453.2|23474.4|23454.4|23473.2|23453.2|1
1721389620000|2024-07-19 11:47:00|23463.2|23443.2|23463.2|23443.2|23463.2|23443.2|23463.2|23443.2|1
1721389630000|2024-07-19 11:47:10|23460.7|23440.7|23454.4|23434.4|23460.7|23440.7|23454.4|23434.4|1
1721389640000|2024-07-19 11:47:20|23453.2|23433.2|23469.7|23429.7|23469.7|23435.7|23453.2|23429.7|7
1721389650000|2024-07-19 11:47:30|23462.2|23442.2|23473.2|23433.2|23473.2|23445.9|23462.2|23433.2|3
1721389660000|2024-07-19 11:47:40|23472|23432|23472|23432|23472|23432|23472|23432|0
1721389670000|2024-07-19 11:47:50|23458.2|23438.2|23458.2|23438.2|23458.2|23438.2|23458.2|23438.2|1
1721389680000|2024-07-19 11:48:00|23456.9|23436.9|23438.2|23418.2|23458.2|23438.2|23438.2|23418.2|7
1721389690000|2024-07-19 11:48:10|23436.9|23416.9|23425.7|23405.7|23436.9|23416.9|23425.7|23405.7|6
1721389710000|2024-07-19 11:48:30|23423|23403|23423.2|23403.2|23423.2|23403.2|23421.9|23401.9|1
1721389720000|2024-07-19 11:48:40|23424.4|23404.4|23424.4|23404.4|23424.4|23404.4|23424.4|23404.4|0
1721389740000|2024-07-19 11:49:00|23425.7|23405.7|23425.7|23405.7|23425.7|23405.7|23425.7|23405.7|0
1721389750000|2024-07-19 11:49:10|23441|23401|23441|23401|23441|23401|23441|23401|1
1721389760000|2024-07-19 11:49:20|23449.4|23409.4|23449.4|23409.4|23449.4|23409.4|23449.4|23409.4|0
1721389770000|2024-07-19 11:49:30|23440.7|23420.7|23452|23412|23452|23420.7|23440.7|23412|7
1721389780000|2024-07-19 11:49:40|23448.2|23428.2|23448.2|23428.2|23448.2|23428.2|23448.2|23428.2|0
1721389790000|2024-07-19 11:49:50|23445.5|23425.5|23441.9|23421.9|23445.5|23425.5|23441.9|23421.9|1
1721389800000|2024-07-19 11:50:00|23450.5|23410.5|23450.5|23410.5|23450.5|23410.5|23450.5|23410.5|0
1721389810000|2024-07-19 11:50:10|23448.2|23408.2|23435.7|23415.7|23448.2|23415.7|23435.7|23408.2|1
1721389820000|2024-07-19 11:50:20|23430.7|23410.7|23430.7|23410.7|23430.7|23410.7|23430.7|23410.7|1
1721389830000|2024-07-19 11:50:30|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|3
1721389860000|2024-07-19 11:51:00|23417.7|23397.7|23408.2|23388.2|23417.7|23397.7|23408.2|23388.2|84
1721389870000|2024-07-19 11:51:10|23409.5|23389.5|23408.2|23388.2|23410.7|23390.7|23408.2|23388.2|16
1721389880000|2024-07-19 11:51:20|23410.7|23390.7|23412|23392|23412|23392|23410.7|23390.7|0
1721389890000|2024-07-19 11:51:30|23413.2|23393.2|23413.2|23393.2|23413.2|23393.2|23413.2|23393.2|1
1721389910000|2024-07-19 11:51:50|23410.7|23390.7|23410.7|23390.7|23410.7|23390.7|23410.7|23390.7|0
1721389920000|2024-07-19 11:52:00|23409.4|23389.4|23409.4|23389.4|23409.4|23389.4|23409.4|23389.4|14
1721389930000|2024-07-19 11:52:10|23408.2|23388.2|23393.2|23373.2|23408.2|23388.2|23393.2|23373.2|5
1721389940000|2024-07-19 11:52:20|23398.2|23378.2|23400.7|23380.7|23400.7|23380.7|23398.2|23378.2|5
1721389950000|2024-07-19 11:52:30|23403.2|23383.2|23405.7|23385.7|23405.7|23385.7|23403.2|23383.2|2
1721389960000|2024-07-19 11:52:40|23407|23387|23410.7|23390.7|23410.7|23390.7|23407|23387|1
1721389970000|2024-07-19 11:52:50|23416.8|23396.8|23419.5|23399.5|23419.5|23399.5|23416.8|23396.8|2
1721389980000|2024-07-19 11:53:00|23421.8|23401.8|23428.2|23408.2|23428.2|23408.2|23421.8|23401.8|3
1721390000000|2024-07-19 11:53:20|23429.5|23409.5|23438.2|23418.2|23438.2|23418.2|23429.5|23409.5|0
1721390010000|2024-07-19 11:53:30|23439.5|23419.5|23441.8|23421.8|23441.8|23421.8|23439.5|23419.5|1
1721390020000|2024-07-19 11:53:40|23465.8|23405.8|23475.4|23415.4|23475.4|23415.4|23465.8|23405.8|3
1721390030000|2024-07-19 11:53:50|23469.3|23429.3|23469.3|23429.3|23469.3|23429.3|23469.3|23429.3|1
1721390040000|2024-07-19 11:54:00|23470.7|23430.7|23465.8|23445.8|23470.7|23445.8|23463.3|23430.7|0
1721390080000|2024-07-19 11:54:40|23467.2|23447.2|23467.2|23447.2|23467.2|23447.2|23467.2|23447.2|2
1721390090000|2024-07-19 11:54:50|23469.5|23449.5|23475.7|23455.7|23489.3|23458|23469.5|23440.8|5
1721390100000|2024-07-19 11:55:00|23487|23447|23489.3|23449.3|23489.3|23456.8|23476.8|23447|4
1721390120000|2024-07-19 11:55:20|23480.7|23460.7|23500.7|23460.7|23500.7|23465.7|23480.7|23458.3|7
1721390130000|2024-07-19 11:55:30|23490.7|23470.7|23493.3|23473.3|23493.3|23473.3|23490.7|23470.7|0
1721390140000|2024-07-19 11:55:40|23495.7|23475.7|23495.7|23475.7|23495.7|23475.7|23495.7|23475.7|0
1721390150000|2024-07-19 11:55:50|23502|23482|23514.5|23494.5|23514.5|23494.5|23501.8|23481.8|6
1721390160000|2024-07-19 11:56:00|23515.7|23495.7|23532|23492|23532|23495.7|23515.7|23487|2
1721390170000|2024-07-19 11:56:10|23533.3|23493.3|23533.3|23493.3|23533.3|23493.3|23533.3|23493.3|0
1721390180000|2024-07-19 11:56:20|||||||||3
1721390190000|2024-07-19 11:56:30|23529.3|23489.3|23528.2|23488.2|23529.3|23489.3|23528.2|23488.2|0
1721390200000|2024-07-19 11:56:40|23540.8|23480.8|23542|23482|23542|23482|23540.8|23480.8|1
1721390210000|2024-07-19 11:56:50|23543.2|23483.2|23534.5|23494.5|23543.2|23494.5|23534.5|23483.2|0
1721390220000|2024-07-19 11:57:00|23535.7|23495.7|23535.7|23495.7|23535.7|23495.7|23535.7|23495.7|0
1721390230000|2024-07-19 11:57:10|23534.5|23494.5|23534.5|23494.5|23534.5|23494.5|23534.5|23494.5|0
1721390240000|2024-07-19 11:57:20|23536.8|23496.8|23530.5|23490.5|23545.5|23501.8|23521.8|23484.3|1
1721390250000|2024-07-19 11:57:30|23529.3|23489.3|23529.3|23489.3|23529.3|23489.3|23529.3|23489.3|0
1721390270000|2024-07-19 11:57:50|||||||||5
1721390280000|2024-07-19 11:58:00|23520.7|23500.7|23518|23498|23529.3|23500.7|23518|23489.3|0
1721390290000|2024-07-19 11:58:10|23516.8|23496.8|23516.8|23496.8|23516.8|23496.8|23516.8|23496.8|2
1721390300000|2024-07-19 11:58:20|23514.3|23494.3|23514.3|23494.3|23514.3|23494.3|23514.3|23494.3|9
1721390310000|2024-07-19 11:58:30|||||||||4
1721390320000|2024-07-19 11:58:40|23513.2|23493.2|23503.2|23483.2|23513.2|23493.2|23503.2|23483.2|8
1721390360000|2024-07-19 11:59:20|23505.8|23485.8|23508.2|23488.2|23508.2|23488.2|23505.8|23485.8|2
1721390380000|2024-07-19 11:59:40|23506.8|23486.8|23505.7|23485.7|23506.8|23486.8|23505.7|23485.7|0
1721390400000|2024-07-19 12:00:00|23513.2|23473.2|23481.8|23461.8|23513.2|23483.2|23481.8|23461.8|37
1721390410000|2024-07-19 12:00:10|||||||||3
1721390420000|2024-07-19 12:00:20|23480.5|23460.5|23479.3|23459.3|23480.5|23460.5|23476.8|23456.8|2
1721390430000|2024-07-19 12:00:30|23478|23458|23478|23458|23479.3|23459.3|23474.3|23454.3|12
1721390440000|2024-07-19 12:00:40|23476.8|23456.8|23476.8|23456.8|23476.8|23456.8|23476.8|23456.8|0
1721390450000|2024-07-19 12:00:50|23478.2|23458.2|23478.2|23458.2|23478.2|23458.2|23478.2|23458.2|4
1721390460000|2024-07-19 12:01:00|23476.8|23456.8|23493.3|23473.3|23495.8|23473.3|23476.8|23455.8|2
1721390470000|2024-07-19 12:01:10|23502.3|23482.3|23524.3|23504.3|23537|23504.3|23502.3|23482.3|3
1721390480000|2024-07-19 12:01:20|23525.7|23505.7|23536.8|23516.8|23538.3|23518.3|23524.5|23504.5|8
1721390490000|2024-07-19 12:01:30|23535.7|23515.7|23518.2|23498.2|23535.7|23515.7|23518.2|23498.2|23
1721390500000|2024-07-19 12:01:40|23515.7|23495.7|23510.7|23490.7|23515.7|23495.7|23510.7|23490.7|9
1721390510000|2024-07-19 12:01:50|23509.3|23489.3|23508.2|23488.2|23509.3|23489.3|23508.2|23488.2|0
1721390520000|2024-07-19 12:02:00|23506.8|23486.8|23505.7|23485.7|23508.2|23488.2|23505.7|23485.7|16
1721390530000|2024-07-19 12:02:10|23508.2|23488.2|23515.7|23495.7|23518.2|23498.2|23508.2|23488.2|2
1721390540000|2024-07-19 12:02:20|23517|23497|23510.7|23490.7|23518.2|23498.2|23510.7|23490.7|2
1721390550000|2024-07-19 12:02:30|23512|23492|23512|23492|23512|23492|23512|23492|7
1721390560000|2024-07-19 12:02:40|23513.2|23493.2|23510.7|23490.7|23513.2|23493.2|23510.7|23490.7|8
1721390570000|2024-07-19 12:02:50|23509.3|23489.3|23514.5|23494.5|23514.5|23494.5|23508.2|23488.2|1
1721390580000|2024-07-19 12:03:00|23515.7|23495.7|23520.7|23500.7|23520.7|23500.7|23515.7|23495.7|23
1721390600000|2024-07-19 12:03:20|23523.2|23503.2|23515.7|23495.7|23523.2|23503.2|23515.7|23495.7|12
1721390610000|2024-07-19 12:03:30|23517|23497|23523.3|23503.3|23523.3|23503.3|23516.8|23496.8|4
1721390620000|2024-07-19 12:03:40|23525.8|23505.8|23523.2|23503.2|23527.2|23507.2|23523.2|23503.2|3
1721390630000|2024-07-19 12:03:50|23520.5|23500.5|23518.2|23498.2|23520.5|23500.5|23518.2|23498.2|0
1721390640000|2024-07-19 12:04:00|23516.8|23496.8|23513.2|23493.2|23516.8|23496.8|23513.2|23493.2|3
1721390660000|2024-07-19 12:04:20|23511.8|23491.8|23510.7|23490.7|23513.2|23493.2|23510.7|23490.7|0
1721390670000|2024-07-19 12:04:30|23512|23492|23510.7|23490.7|23512|23492|23510.7|23490.7|0
1721390680000|2024-07-19 12:04:40|23512|23492|23513.2|23493.2|23513.2|23493.2|23512|23492|1
1721390690000|2024-07-19 12:04:50|23515.7|23495.7|23515.7|23495.7|23515.7|23495.7|23515.7|23495.7|0
1721390700000|2024-07-19 12:05:00|23517|23497|23515.7|23495.7|23517|23497|23514.3|23494.3|6
1721390710000|2024-07-19 12:05:10|23514.3|23494.3|23514.3|23494.3|23514.3|23494.3|23514.3|23494.3|0
1721390720000|2024-07-19 12:05:20|23511.8|23491.8|23509.3|23489.3|23511.8|23491.8|23509.3|23489.3|7
1721390730000|2024-07-19 12:05:30|23508.2|23488.2|23495.7|23475.7|23508.2|23488.2|23495.7|23475.7|21
1721390740000|2024-07-19 12:05:40|23494.3|23474.3|23493.2|23473.2|23494.3|23474.3|23493.2|23473.2|0
1721390750000|2024-07-19 12:05:50|23490.5|23470.5|23483.2|23463.2|23490.5|23470.5|23483.2|23463.2|5
1721390760000|2024-07-19 12:06:00|23487|23467|23487|23467|23487|23467|23487|23467|3
1721390770000|2024-07-19 12:06:10|23488.2|23468.2|23488.2|23468.2|23488.2|23468.2|23488.2|23468.2|0
1721390780000|2024-07-19 12:06:20|23489.5|23469.5|23489.5|23469.5|23489.5|23469.5|23489.5|23469.5|0
1721390790000|2024-07-19 12:06:30|23488.2|23468.2|23493.3|23473.3|23493.3|23473.3|23488.2|23468.2|5
1721390800000|2024-07-19 12:06:40|23492|23472|23507|23487|23507|23487|23492|23472|5
1721390810000|2024-07-19 12:06:50|23508.3|23488.3|23509.6|23489.6|23509.6|23489.6|23508.3|23488.3|3
1721390820000|2024-07-19 12:07:00|23512|23492|23513.2|23493.2|23513.2|23493.2|23512|23492|3
1721390830000|2024-07-19 12:07:10|23514.5|23494.5|23517|23497|23517|23497|23514.5|23494.5|2
1721390840000|2024-07-19 12:07:20|23515.7|23495.7|23517|23497|23517|23497|23515.7|23495.7|1
1721390850000|2024-07-19 12:07:30|23515.7|23495.7|23514.5|23494.5|23517|23497|23514.5|23494.5|0
1721390860000|2024-07-19 12:07:40|23515.8|23495.8|23514.5|23494.5|23517|23497|23514.5|23494.5|11
1721390870000|2024-07-19 12:07:50|23508.2|23488.2|23508.2|23488.2|23508.2|23488.2|23505.7|23485.7|6
1721390880000|2024-07-19 12:08:00|23505.5|23485.5|23498|23478|23506.7|23486.7|23498|23478|3
1721390890000|2024-07-19 12:08:10|23494.2|23474.2|23495.5|23475.5|23495.5|23475.5|23494.2|23474.2|1
1721390900000|2024-07-19 12:08:20|23493.2|23473.2|23493.2|23473.2|23493.2|23473.2|23493.2|23473.2|1
1721390910000|2024-07-19 12:08:30|23495.7|23475.7|23490.7|23470.7|23495.7|23475.7|23490.7|23470.7|5
1721390920000|2024-07-19 12:08:40|23489.3|23469.3|23479.3|23459.3|23489.3|23469.3|23479.3|23459.3|2
1721390940000|2024-07-19 12:09:00|23475.7|23455.7|23470.7|23450.7|23475.7|23455.7|23470.7|23450.7|0
1721390950000|2024-07-19 12:09:10|23475.7|23455.7|23475.7|23455.7|23475.7|23455.7|23475.7|23455.7|3
1721390960000|2024-07-19 12:09:20|23478.3|23458.3|23480.7|23460.7|23480.7|23460.7|23478.3|23458.3|1
1721390970000|2024-07-19 12:09:30|23480.5|23460.5|23478.2|23458.2|23480.5|23460.5|23478.2|23458.2|1
1721390980000|2024-07-19 12:09:40|23476.8|23456.8|23465.7|23445.7|23476.8|23456.8|23465.7|23445.7|5
1721390990000|2024-07-19 12:09:50|23464.3|23444.3|23463.2|23443.2|23464.3|23444.3|23463.2|23443.2|12
1721391010000|2024-07-19 12:10:10|23460.5|23440.5|23459.5|23439.5|23460.5|23440.5|23455.7|23435.7|5
1721391020000|2024-07-19 12:10:20|23458.2|23438.2|23459.3|23439.3|23460.7|23440.7|23457|23437|2
1721391030000|2024-07-19 12:10:30|23458.2|23438.2|23460.7|23440.7|23460.7|23440.7|23458.2|23438.2|0
1721391040000|2024-07-19 12:10:40|23459.3|23439.3|23460.7|23440.7|23460.7|23440.7|23458.2|23438.2|1
1721391050000|2024-07-19 12:10:50|23459.3|23439.3|23458.2|23438.2|23459.3|23439.3|23458.2|23438.2|0
1721391060000|2024-07-19 12:11:00|23455.7|23435.7|23455.7|23435.7|23455.7|23435.7|23455.7|23435.7|2
1721391070000|2024-07-19 12:11:10|||||||||4
1721391090000|2024-07-19 12:11:30|23457|23437|23455.7|23435.7|23458.2|23438.2|23455.7|23435.7|9
1721391110000|2024-07-19 12:11:50|||||||||1
1721391120000|2024-07-19 12:12:00|23454.3|23434.3|23425.5|23405.5|23454.3|23434.3|23416.8|23396.8|67
1721391130000|2024-07-19 12:12:10|23428|23408|23428|23408|23428|23408|23428|23408|7
1721391140000|2024-07-19 12:12:20|23426.7|23406.7|23428|23408|23428|23408|23425.5|23405.5|6
1721391160000|2024-07-19 12:12:40|23425.5|23405.5|23426.8|23406.8|23426.8|23406.8|23425.5|23405.5|1
1721391170000|2024-07-19 12:12:50|23428|23408|23420.5|23400.5|23428|23408|23420.5|23400.5|4
1721391180000|2024-07-19 12:13:00|23421.7|23401.7|23421.8|23401.8|23421.8|23401.8|23420.5|23400.5|1
1721391190000|2024-07-19 12:13:10|23423.1|23403.1|23425.5|23405.5|23425.5|23405.5|23423.1|23403.1|2
1721391200000|2024-07-19 12:13:20|23423|23403|23446.8|23426.8|23446.8|23426.8|23423|23403|10
1721391210000|2024-07-19 12:13:30|23448.1|23428.1|23468|23448|23468|23448|23448.1|23428.1|6
1721391220000|2024-07-19 12:13:40|23471.8|23451.8|23483.1|23443.1|23483.1|23451.8|23471.8|23443.1|1
1721391230000|2024-07-19 12:13:50|23474.5|23454.5|23477|23457|23477|23457|23474.5|23454.5|3
1721391240000|2024-07-19 12:14:00|23475.6|23455.6|23475.6|23455.6|23477|23457|23475.6|23455.6|0
1721391250000|2024-07-19 12:14:10|23474.3|23454.3|23469.5|23449.5|23479.3|23454.3|23469.5|23439.3|11
1721391260000|2024-07-19 12:14:20|23470.6|23450.6|23464.5|23444.5|23473.1|23450.6|23464.5|23431.8|3
1721391270000|2024-07-19 12:14:30|23466.8|23446.8|23469.3|23449.3|23469.3|23449.3|23466.8|23446.8|0
1721391280000|2024-07-19 12:14:40|23461.7|23441.7|23454.3|23434.3|23461.7|23441.7|23454.3|23434.3|1
1721391290000|2024-07-19 12:14:50|23455.6|23435.6|23463.1|23443.1|23463.1|23443.1|23455.6|23435.6|2
1721391300000|2024-07-19 12:15:00|23464.3|23444.3|23464.3|23444.3|23464.3|23444.3|23464.3|23444.3|0
1721391310000|2024-07-19 12:15:10|23465.5|23445.5|23468.1|23448.1|23470.6|23450.6|23465.5|23445.5|1
1721391320000|2024-07-19 12:15:20|23482.1|23462.1|23482.1|23462.1|23482.1|23462.1|23482.1|23462.1|152
1721391330000|2024-07-19 12:15:30|23485.6|23465.6|23512|23472|23512|23481.8|23485.6|23465.6|4
1721391340000|2024-07-19 12:15:40|23504.5|23484.5|23505.6|23485.6|23505.6|23485.6|23504.5|23484.5|0
1721391350000|2024-07-19 12:15:50|23505.8|23485.8|23505.8|23485.8|23505.8|23485.8|23505.8|23485.8|4
1721391360000|2024-07-19 12:16:00|23507|23487|23505.8|23485.8|23512|23487|23503.3|23469.6|4
1721391370000|2024-07-19 12:16:10|23507.1|23487.1|23507|23487|23507.1|23487.1|23507|23487|0
1721391390000|2024-07-19 12:16:30|23505.8|23485.8|23503.3|23483.3|23505.8|23485.8|23503.3|23483.3|0
1721391400000|2024-07-19 12:16:40|23500.6|23480.6|23498.3|23478.3|23500.6|23480.6|23498.3|23478.3|0
1721391420000|2024-07-19 12:17:00|23497|23477|23498.3|23478.3|23498.3|23478.3|23495.8|23475.8|3
1721391430000|2024-07-19 12:17:10|23497|23477|23498.3|23478.3|23498.3|23478.3|23497|23477|3
1721391440000|2024-07-19 12:17:20|23500.8|23480.8|23500.8|23480.8|23500.8|23480.8|23500.8|23480.8|1
1721391450000|2024-07-19 12:17:30|23502.1|23482.1|23505.8|23485.8|23514.6|23488.3|23502.1|23474.6|14
1721391470000|2024-07-19 12:17:50|23504.5|23484.5|23513.3|23493.3|23513.3|23493.3|23503.3|23483.3|9
1721391490000|2024-07-19 12:18:10|23514.6|23494.6|23515.8|23495.8|23515.8|23495.8|23514.6|23494.6|0
1721391510000|2024-07-19 12:18:30|23514.5|23494.5|23515.8|23495.8|23515.8|23495.8|23513.3|23493.3|0
1721391520000|2024-07-19 12:18:40|23514.5|23494.5|23513.3|23493.3|23514.5|23494.5|23510.8|23490.8|0
1721391530000|2024-07-19 12:18:50|23515.8|23495.8|23515.8|23495.8|23515.8|23495.8|23515.8|23495.8|0
1721391540000|2024-07-19 12:19:00|23514.5|23494.5|23510.8|23490.8|23515.8|23495.8|23510.8|23490.8|2
1721391550000|2024-07-19 12:19:10|23512.1|23492.1|23510.8|23490.8|23512.1|23492.1|23510.8|23490.8|1
1721391560000|2024-07-19 12:19:20|||||||||1
1721391570000|2024-07-19 12:19:30|23513.3|23493.3|23513.3|23493.3|23513.3|23493.3|23513.3|23493.3|0
1721391580000|2024-07-19 12:19:40|23510.8|23490.8|23510.8|23490.8|23510.8|23490.8|23510.8|23490.8|4
1721391610000|2024-07-19 12:20:10|23512.1|23492.1|23510.8|23490.8|23514.6|23494.6|23510.8|23490.8|0
1721391620000|2024-07-19 12:20:20|23513.3|23493.3|23519.6|23499.6|23519.6|23499.6|23513.3|23493.3|8
1721391640000|2024-07-19 12:20:40|23528.3|23508.3|23532|23512|23535.8|23515.8|23528.3|23508.3|8
1721391650000|2024-07-19 12:20:50|23526.8|23506.8|23522|23502|23526.8|23506.8|23519.5|23499.5|2
1721391660000|2024-07-19 12:21:00|23516.8|23496.8|23509.3|23489.3|23516.8|23496.8|23509.3|23489.3|2
1721391670000|2024-07-19 12:21:10|23508.1|23488.1|23519.6|23499.6|23519.6|23499.6|23507|23487|5
1721391680000|2024-07-19 12:21:20|23520.8|23500.8|23524.5|23504.5|23524.5|23504.5|23520.8|23500.8|1
1721391690000|2024-07-19 12:21:30|23525.6|23505.6|23535.8|23515.8|23535.8|23515.8|23525.6|23505.6|3
1721391700000|2024-07-19 12:21:40|23537.1|23517.1|23533.1|23513.1|23538.3|23518.3|23533.1|23513.1|5
1721391710000|2024-07-19 12:21:50|23529.5|23509.5|23529.5|23509.5|23529.5|23509.5|23529.5|23509.5|1
1721391730000|2024-07-19 12:22:10|23528.1|23508.1|23524.5|23504.5|23529.5|23509.5|23524.5|23504.5|0
1721391740000|2024-07-19 12:22:20|23528.3|23508.3|23532|23512|23532|23512|23528.3|23508.3|1
1721391750000|2024-07-19 12:22:30|23533.3|23513.3|23534.5|23514.5|23534.5|23514.5|23533.3|23513.3|33
1721391770000|2024-07-19 12:22:50|23527.1|23507.1|23538.1|23498.1|23538.1|23507.1|23527.1|23498.1|2
1721391780000|2024-07-19 12:23:00|23537|23497|23506|23486|23537|23501.8|23506|23478.1|1
1721391790000|2024-07-19 12:23:10|23515.8|23475.8|23508.3|23488.3|23515.8|23488.3|23506|23475.8|0
1721391800000|2024-07-19 12:23:20|23509.6|23489.6|23508.3|23488.3|23510.8|23490.8|23508.3|23488.3|0
1721391810000|2024-07-19 12:23:30|23509.6|23489.6|23513.3|23493.3|23513.3|23493.3|23509.6|23489.6|3
1721391820000|2024-07-19 12:23:40|23514.6|23494.6|23515.8|23495.8|23515.8|23495.8|23514.6|23494.6|0
1721391830000|2024-07-19 12:23:50|23514.5|23494.5|23512|23492|23514.5|23494.5|23512|23492|4
1721391840000|2024-07-19 12:24:00|23509.5|23489.5|23508.1|23468.1|23515.5|23489.5|23499.5|23468.1|1
1721391850000|2024-07-19 12:24:10|23497.1|23477.1|23504.5|23484.5|23504.5|23484.5|23497.1|23477.1|2
1721391860000|2024-07-19 12:24:20|23505.8|23485.8|23502|23482|23507|23487|23502|23482|3
1721391870000|2024-07-19 12:24:30|23504.6|23484.6|23507|23487|23507|23487|23504.6|23484.6|0
1721391880000|2024-07-19 12:24:40|23509.5|23489.5|23515.9|23495.9|23515.9|23495.9|23509.5|23489.5|2
1721391890000|2024-07-19 12:24:50|23518.4|23498.4|23518.4|23498.4|23518.4|23498.4|23518.4|23498.4|4
1721391900000|2024-07-19 12:25:00|23519.8|23499.8|23525.9|23505.9|23525.9|23505.9|23519.8|23499.8|2
1721391910000|2024-07-19 12:25:10|23527.1|23507.1|23535.6|23515.6|23535.6|23515.6|23527.1|23507.1|5
1721391920000|2024-07-19 12:25:20|23537|23517|23549.5|23529.5|23549.5|23529.5|23537|23517|33
1721391930000|2024-07-19 12:25:30|23553.3|23533.3|23553.3|23533.3|23553.3|23533.3|23553.3|23533.3|5
1721391940000|2024-07-19 12:25:40|23555.8|23535.8|23590.8|23570.8|23590.8|23570.8|23555.8|23535.8|50
1721391950000|2024-07-19 12:25:50|23595.8|23575.8|23609.6|23589.6|23609.6|23589.6|23595.8|23575.8|2
1721391960000|2024-07-19 12:26:00|23608.3|23588.3|23604.5|23584.5|23608.3|23588.3|23604.5|23584.5|3
1721391970000|2024-07-19 12:26:10|23605.8|23585.8|23609.6|23589.6|23613.4|23593.4|23605.8|23585.8|7
1721391980000|2024-07-19 12:26:20|23610.9|23590.9|23612.1|23592.1|23612.1|23592.1|23610.9|23590.9|0
1721391990000|2024-07-19 12:26:30|23613.3|23593.3|23613.3|23593.3|23613.3|23593.3|23613.3|23593.3|4
1721392000000|2024-07-19 12:26:40|23612.1|23592.1|23609.5|23589.5|23612.1|23592.1|23609.5|23589.5|28
1721392010000|2024-07-19 12:26:50|23608.3|23588.3|23599.6|23579.6|23608.3|23588.3|23598.3|23578.3|3
1721392020000|2024-07-19 12:27:00|23598.3|23578.3|23595.8|23575.8|23598.3|23578.3|23595.8|23575.8|2
1721392030000|2024-07-19 12:27:10|23588|23568|23574.5|23554.5|23588|23568|23574.5|23554.5|1
1721392050000|2024-07-19 12:27:30|23573.1|23553.1|23572|23552|23573.1|23553.1|23572|23552|0
1721392060000|2024-07-19 12:27:40|23570.6|23550.6|23568.3|23548.3|23570.8|23550.8|23565.8|23545.8|1
1721392080000|2024-07-19 12:28:00|23567|23547|23565.8|23545.8|23567|23547|23565.8|23545.8|3
1721392090000|2024-07-19 12:28:10|23567.1|23547.1|23570.8|23550.8|23570.8|23550.8|23567.1|23547.1|1
1721392110000|2024-07-19 12:28:30|23572.1|23552.1|23574.5|23554.5|23575.8|23555.8|23572.1|23552.1|6
1721392120000|2024-07-19 12:28:40|23575.8|23555.8|23575.8|23555.8|23575.8|23555.8|23575.8|23555.8|0
1721392130000|2024-07-19 12:28:50|23574.5|23554.5|23574.5|23554.5|23574.5|23554.5|23574.5|23554.5|0
1721392140000|2024-07-19 12:29:00|23577.1|23557.1|23577.1|23557.1|23577.1|23557.1|23575.8|23555.8|1
1721392150000|2024-07-19 12:29:10|||||||||1
1721392170000|2024-07-19 12:29:30|23575.8|23555.8|23568.3|23548.3|23575.8|23555.8|23568.3|23548.3|2
1721392180000|2024-07-19 12:29:40|23567|23547|23562.1|23542.1|23567|23547|23560.8|23540.8|0
1721392190000|2024-07-19 12:29:50|23565.8|23545.8|23567.1|23547.1|23567.1|23547.1|23565.8|23545.8|2
1721392200000|2024-07-19 12:30:00|23568.3|23548.3|23573.3|23553.3|23575.8|23555.8|23568.3|23548.3|13
1721392210000|2024-07-19 12:30:10|23572|23552|23568.1|23548.1|23572|23552|23568.1|23548.1|8
1721392220000|2024-07-19 12:30:20|23564.5|23544.5|23558.3|23538.3|23564.5|23544.5|23558.3|23538.3|4
1721392230000|2024-07-19 12:30:30|23555.6|23535.6|23554.5|23534.5|23555.6|23535.6|23554.5|23534.5|0
1721392240000|2024-07-19 12:30:40|23555.8|23535.8|23573.3|23553.3|23573.3|23553.3|23553.3|23533.3|13
1721392250000|2024-07-19 12:30:50|23574.6|23554.6|23578.3|23558.3|23578.3|23558.3|23574.5|23554.5|3
1721392260000|2024-07-19 12:31:00|23580.8|23560.8|23580.8|23560.8|23580.8|23560.8|23580.8|23560.8|5
1721392270000|2024-07-19 12:31:10|23573.3|23553.3|23597.3|23557.3|23597.3|23557.3|23573.3|23553.3|10
1721392280000|2024-07-19 12:31:20|23590.9|23570.9|23582.1|23562.1|23596.9|23573.3|23581.9|23556.9|3
1721392290000|2024-07-19 12:31:30|23583.3|23563.3|23579.4|23559.4|23584.4|23564.4|23579.4|23559.4|1
1721392300000|2024-07-19 12:31:40|23580.8|23560.8|23580.8|23560.8|23580.8|23560.8|23580.8|23560.8|0
1721392310000|2024-07-19 12:31:50|23582.1|23562.1|23600.8|23560.8|23600.8|23565.8|23582.1|23560.8|3
1721392320000|2024-07-19 12:32:00|23602.1|23562.1|23595.8|23575.8|23602.1|23576.9|23595.8|23560.8|3
1721392330000|2024-07-19 12:32:10|||||||||2
1721392340000|2024-07-19 12:32:20|23598.4|23578.4|23630.9|23610.9|23630.9|23610.9|23598.4|23578.4|53
1721392350000|2024-07-19 12:32:30|23633.3|23613.3|23621.9|23601.9|23633.3|23613.3|23619.4|23599.4|5
1721392360000|2024-07-19 12:32:40|23616.9|23596.9|23600.8|23580.8|23616.9|23596.9|23599.4|23576.9|3
1721392370000|2024-07-19 12:32:50|||||||||4
1721392380000|2024-07-19 12:33:00|23603.4|23583.4|23605.8|23585.8|23615.8|23595.8|23603.4|23583.4|8
1721392390000|2024-07-19 12:33:10|23604.4|23584.4|23600.8|23580.8|23604.4|23584.4|23598.3|23578.3|0
1721392400000|2024-07-19 12:33:20|23617.3|23577.3|23620.8|23580.8|23620.8|23580.8|23617.3|23577.3|4
1721392420000|2024-07-19 12:33:40|23613.3|23593.3|23614.6|23594.6|23615.8|23595.8|23613.3|23593.3|4
1721392430000|2024-07-19 12:33:50|23615.8|23595.8|23619.4|23599.4|23619.4|23599.4|23614.4|23594.4|2
1721392440000|2024-07-19 12:34:00|23620.8|23600.8|23633.3|23613.3|23633.3|23613.3|23620.6|23600.6|64
1721392450000|2024-07-19 12:34:10|23634.6|23614.6|23649.8|23629.8|23649.8|23629.8|23634.6|23614.6|39
1721392460000|2024-07-19 12:34:20|23648.4|23628.4|23648.3|23628.3|23649.6|23629.6|23644.4|23624.4|4
1721392470000|2024-07-19 12:34:30|23645.8|23625.8|23650.8|23630.8|23650.8|23630.8|23645.8|23625.8|4
1721392480000|2024-07-19 12:34:40|23652.1|23632.1|23662.1|23642.1|23662.1|23642.1|23652.1|23632.1|7
1721392490000|2024-07-19 12:34:50|23660.8|23640.8|23651.9|23631.9|23660.8|23640.8|23651.9|23631.9|7
1721392500000|2024-07-19 12:35:00|23650.8|23630.8|23653.3|23633.3|23655.8|23635.8|23643.3|23623.3|3
1721392510000|2024-07-19 12:35:10|23651.9|23631.9|23648.3|23628.3|23651.9|23631.9|23648.3|23628.3|2
1721392520000|2024-07-19 12:35:20|23646.9|23626.9|23643.3|23623.3|23651.9|23626.9|23643.3|23611.9|3
1721392530000|2024-07-19 12:35:30|23651.9|23611.9|23632.1|23612.1|23651.9|23615.8|23630.8|23610.8|1
1721392540000|2024-07-19 12:35:40|23634.6|23614.6|23635.8|23615.8|23635.8|23615.8|23630.8|23610.8|1
1721392550000|2024-07-19 12:35:50|23636.9|23616.9|23630.8|23610.8|23636.9|23616.9|23630.8|23610.8|5
1721392560000|2024-07-19 12:36:00|23629.4|23609.4|23613.3|23593.3|23629.4|23609.4|23613.3|23593.3|2
1721392570000|2024-07-19 12:36:10|23614.6|23594.6|23613.3|23593.3|23615.8|23595.8|23613.3|23593.3|0
1721392580000|2024-07-19 12:36:20|23615.8|23595.8|23615.8|23595.8|23615.8|23595.8|23613.3|23593.3|0
1721392590000|2024-07-19 12:36:30|23617.1|23597.1|23618.3|23598.3|23618.3|23598.3|23617.1|23597.1|2
1721392600000|2024-07-19 12:36:40|23615.8|23595.8|23618.3|23598.3|23618.3|23598.3|23615.8|23595.8|3
1721392610000|2024-07-19 12:36:50|23615.8|23595.8|23617.1|23597.1|23618.3|23598.3|23615.8|23595.8|5
1721392620000|2024-07-19 12:37:00|23618.3|23598.3|23627.1|23607.1|23627.1|23607.1|23618.3|23598.3|8
1721392630000|2024-07-19 12:37:10|23628.4|23608.4|23636.8|23616.8|23644.6|23616.8|23628.4|23604.6|0
1721392640000|2024-07-19 12:37:20|23648.1|23608.1|23634.6|23614.6|23648.1|23615.6|23630.8|23608.1|2
1721392650000|2024-07-19 12:37:30|23635.8|23615.8|23635.8|23615.8|23635.8|23615.8|23635.8|23615.8|2
1721392660000|2024-07-19 12:37:40|23633.3|23613.3|23620.8|23600.8|23633.3|23613.3|23620.8|23600.8|2
1721392670000|2024-07-19 12:37:50|23625.8|23605.8|23634.4|23614.4|23634.4|23614.4|23625.8|23605.8|4
1721392680000|2024-07-19 12:38:00|23630.8|23610.8|23648.6|23608.6|23648.6|23613.3|23630.8|23608.6|1
1721392690000|2024-07-19 12:38:10|23646.1|23626.1|23655.8|23635.8|23655.8|23635.8|23646.1|23626.1|0
1721392700000|2024-07-19 12:38:20|23653.3|23633.3|23650.8|23630.8|23653.3|23633.3|23650.8|23630.8|5
1721392710000|2024-07-19 12:38:30|23648.3|23628.3|23639.4|23619.4|23648.3|23628.3|23639.4|23619.4|11
1721392720000|2024-07-19 12:38:40|23636.9|23616.9|23633.3|23613.3|23636.9|23616.9|23633.3|23613.3|0
1721392730000|2024-07-19 12:38:50|23631.9|23611.9|23645.9|23625.9|23645.9|23625.9|23630.8|23610.8|5
1721392740000|2024-07-19 12:39:00|23648.3|23628.3|23653.3|23633.3|23653.3|23633.3|23648.3|23628.3|0
1721392750000|2024-07-19 12:39:10|23654.6|23634.6|23655.9|23635.9|23655.9|23635.9|23654.6|23634.6|2
1721392790000|2024-07-19 12:39:50|23653.3|23633.3|23652.1|23632.1|23653.3|23633.3|23652.1|23632.1|5
1721392800000|2024-07-19 12:40:00|23648.3|23628.3|23641.9|23601.9|23648.3|23628.3|23633.3|23601.9|9
1721392810000|2024-07-19 12:40:10|23628.3|23608.3|23624.6|23604.6|23628.3|23608.3|23620.8|23600.8|2
1721392820000|2024-07-19 12:40:20|23627.1|23607.1|23624.6|23604.6|23627.1|23607.1|23624.4|23604.4|5
1721392830000|2024-07-19 12:40:30|23625.8|23605.8|23628.3|23588.3|23628.3|23605.8|23623.3|23588.3|12
1721392840000|2024-07-19 12:40:40|23612.9|23592.9|23603.3|23583.3|23612.9|23592.9|23603.3|23583.3|1
1721392850000|2024-07-19 12:40:50|23601.9|23581.9|23600.8|23580.8|23601.9|23581.9|23600.8|23580.8|5
1721392860000|2024-07-19 12:41:00|||||||||3
1721392870000|2024-07-19 12:41:10|23602.1|23582.1|23605.6|23585.6|23608.3|23588.3|23602.1|23582.1|12
1721392880000|2024-07-19 12:41:20|23605.9|23585.9|23619.4|23599.4|23619.4|23599.4|23605.9|23585.9|7
1721392890000|2024-07-19 12:41:30|23618.3|23598.3|23623.3|23603.3|23623.3|23603.3|23618.3|23598.3|1
1721392900000|2024-07-19 12:41:40|23624.4|23604.4|23621.9|23601.9|23625.8|23605.8|23621.9|23601.9|7
1721392910000|2024-07-19 12:41:50|23620.8|23600.8|23627.1|23607.1|23627.1|23607.1|23620.8|23600.8|9
1721392920000|2024-07-19 12:42:00|23628.4|23608.4|23637.1|23617.1|23637.1|23617.1|23628.4|23608.4|2
1721392930000|2024-07-19 12:42:10|23640.8|23620.8|23643.3|23623.3|23643.3|23623.3|23640.8|23620.8|11
1721392940000|2024-07-19 12:42:20|23641.9|23621.9|23640.8|23620.8|23641.9|23621.9|23640.8|23620.8|0
1721392950000|2024-07-19 12:42:30|23638.3|23618.3|23635.8|23615.8|23638.3|23618.3|23635.8|23615.8|0
1721392960000|2024-07-19 12:42:40|23634.4|23614.4|23635.8|23615.8|23635.8|23615.8|23634.4|23614.4|0
1721392970000|2024-07-19 12:42:50|23634.4|23614.4|23634.6|23614.6|23635.8|23615.8|23633.3|23613.3|0
1721392980000|2024-07-19 12:43:00|23635.8|23615.8|23641.9|23601.9|23641.9|23615.8|23633.3|23601.9|1
1721392990000|2024-07-19 12:43:10|23640.8|23600.8|23633.3|23613.3|23640.8|23613.3|23633.3|23600.8|0
1721393000000|2024-07-19 12:43:20|23631.9|23611.9|23630.8|23610.8|23631.9|23611.9|23630.8|23610.8|21
1721393010000|2024-07-19 12:43:30|23629.4|23609.4|23629.4|23609.4|23629.4|23609.4|23629.4|23609.4|1
1721393020000|2024-07-19 12:43:40|23628.3|23608.3|23623.3|23603.3|23628.3|23608.3|23623.3|23603.3|2
1721393030000|2024-07-19 12:43:50|23614.4|23594.4|23626.9|23586.9|23626.9|23594.4|23613.3|23584.6|3
1721393040000|2024-07-19 12:44:00|23615.6|23595.6|23620.8|23580.8|23621.9|23595.6|23615.6|23580.8|0
1721393060000|2024-07-19 12:44:20|23605.8|23585.8|23605.8|23585.8|23605.8|23585.8|23605.8|23585.8|0
1721393070000|2024-07-19 12:44:30|||||||||4
1721393080000|2024-07-19 12:44:40|23607.1|23587.1|23604.4|23584.4|23608.3|23588.3|23604.4|23584.4|2
1721393090000|2024-07-19 12:44:50|23604.6|23584.6|23607.1|23587.1|23607.1|23587.1|23603.3|23583.3|3
1721393100000|2024-07-19 12:45:00|23608.3|23588.3|23608.3|23588.3|23611.9|23591.9|23608.3|23588.3|9
1721393110000|2024-07-19 12:45:10|23610.9|23590.9|23618.3|23598.3|23618.3|23598.3|23610.8|23590.8|5
1721393120000|2024-07-19 12:45:20|23619.4|23599.4|23627.1|23607.1|23627.1|23607.1|23619.4|23599.4|7
1721393130000|2024-07-19 12:45:30|23628.3|23608.3|23596.9|23576.9|23628.3|23608.3|23596.9|23576.9|33
1721393140000|2024-07-19 12:45:40|23595.8|23575.8|23583.3|23563.3|23595.8|23575.8|23576.9|23556.9|16
1721393150000|2024-07-19 12:45:50|23584.6|23564.6|23594.4|23574.4|23594.4|23574.4|23584.6|23564.6|7
1721393160000|2024-07-19 12:46:00|23595.8|23575.8|23604.6|23584.6|23605.9|23585.9|23595.8|23575.8|4
1721393170000|2024-07-19 12:46:10|23603.4|23583.4|23604.7|23584.7|23604.7|23584.7|23603.4|23583.4|1
1721393180000|2024-07-19 12:46:20|23608.4|23588.4|23615.8|23595.8|23617.1|23597.1|23608.4|23588.4|14
1721393190000|2024-07-19 12:46:30|23617.1|23597.1|23615.8|23595.8|23617.1|23597.1|23614.6|23594.6|3
1721393200000|2024-07-19 12:46:40|23614.4|23594.4|23613.3|23593.3|23615.8|23595.8|23613.3|23593.3|0
1721393210000|2024-07-19 12:46:50|23614.6|23594.6|23615.8|23595.8|23615.8|23595.8|23614.6|23594.6|0
1721393220000|2024-07-19 12:47:00|23618.4|23598.4|23628.3|23608.3|23628.3|23608.3|23618.4|23598.4|6
1721393230000|2024-07-19 12:47:10|23632.1|23612.1|23634.6|23614.6|23634.6|23614.6|23632.1|23612.1|2
1721393240000|2024-07-19 12:47:20|23638.4|23618.4|23639.7|23619.7|23639.7|23619.7|23638.4|23618.4|1
1721393250000|2024-07-19 12:47:30|23641.1|23621.1|23655.8|23635.8|23655.8|23635.8|23641.1|23621.1|1
1721393260000|2024-07-19 12:47:40|||||||||6
1721393270000|2024-07-19 12:47:50|23657.1|23637.1|23655.8|23635.8|23657.1|23637.1|23655.8|23635.8|47
1721393280000|2024-07-19 12:48:00|23654.4|23634.4|23658.3|23638.3|23658.3|23638.3|23653.3|23633.3|7
1721393290000|2024-07-19 12:48:10|||||||||3
1721393310000|2024-07-19 12:48:30|23659.6|23639.6|23655.8|23635.8|23659.6|23639.6|23655.8|23635.8|1
1721393320000|2024-07-19 12:48:40|23654.4|23634.4|23653.3|23633.3|23654.4|23634.4|23653.3|23633.3|5
1721393340000|2024-07-19 12:49:00|23651.9|23631.9|23651.9|23631.9|23651.9|23631.9|23651.9|23631.9|42
1721393350000|2024-07-19 12:49:10|23649.6|23629.6|23649.6|23629.6|23649.6|23629.6|23649.6|23629.6|3
1721393360000|2024-07-19 12:49:20|||||||||1
1721393370000|2024-07-19 12:49:30|23652.1|23632.1|23650.7|23630.7|23652.1|23632.1|23650.7|23630.7|3
1721393380000|2024-07-19 12:49:40|23652.1|23632.1|23660.9|23640.9|23660.9|23640.9|23652.1|23632.1|6
1721393390000|2024-07-19 12:49:50|23663.4|23643.4|23658.4|23638.4|23663.4|23643.4|23658.4|23638.4|8
1721393400000|2024-07-19 12:50:00|23659.6|23639.6|23659.6|23639.6|23659.6|23639.6|23657.1|23637.1|1
1721393410000|2024-07-19 12:50:10|23660.7|23640.7|23660.7|23640.7|23660.7|23640.7|23660.7|23640.7|3
1721393420000|2024-07-19 12:50:20|||||||||3
1721393430000|2024-07-19 12:50:30|23664.6|23644.6|23667.1|23647.1|23667.1|23647.1|23664.6|23644.6|1
1721393440000|2024-07-19 12:50:40|23665.7|23645.7|23667.1|23647.1|23667.1|23647.1|23664.6|23644.6|0
1721393450000|2024-07-19 12:50:50|23663.2|23643.2|23663.2|23643.2|23663.2|23643.2|23663.2|23643.2|4
1721393460000|2024-07-19 12:51:00|23660.7|23640.7|23659.6|23639.6|23660.7|23640.7|23659.6|23639.6|2
1721393480000|2024-07-19 12:51:20|23660.9|23640.9|23662.1|23642.1|23662.1|23642.1|23660.9|23640.9|1
1721393490000|2024-07-19 12:51:30|23660.7|23640.7|23659.6|23639.6|23660.7|23640.7|23659.6|23639.6|1
1721393500000|2024-07-19 12:51:40|23658.2|23638.2|23653.2|23633.2|23658.2|23638.2|23649.6|23629.6|15
1721393520000|2024-07-19 12:52:00|23651.9|23631.9|23659.4|23639.4|23659.4|23639.4|23651.9|23631.9|9
1721393530000|2024-07-19 12:52:10|23662.1|23642.1|23665.7|23645.7|23665.7|23645.7|23662.1|23642.1|1
1721393540000|2024-07-19 12:52:20|23664.4|23644.4|23660.7|23640.7|23664.4|23644.4|23660.7|23640.7|1
1721393570000|2024-07-19 12:52:50|23659.4|23639.4|23655.7|23635.7|23659.4|23639.4|23655.7|23635.7|0
1721393590000|2024-07-19 12:53:10|||||||||2
1721393600000|2024-07-19 12:53:20|23658.2|23638.2|23660.7|23640.7|23660.7|23640.7|23658.2|23638.2|3
1721393610000|2024-07-19 12:53:30|23663.4|23643.4|23663.2|23643.2|23670.7|23650.7|23663.2|23643.2|8
1721393620000|2024-07-19 12:53:40|23660.7|23640.7|23655.7|23635.7|23660.7|23640.7|23655.7|23635.7|1
1721393630000|2024-07-19 12:53:50|23653.2|23633.2|23650.7|23630.7|23653.2|23633.2|23650.7|23630.7|0
1721393640000|2024-07-19 12:54:00|23653.2|23633.2|23655.7|23635.7|23655.7|23635.7|23650.7|23630.7|4
1721393650000|2024-07-19 12:54:10|23657.1|23637.1|23658.2|23638.2|23658.2|23638.2|23655.7|23635.7|0
1721393660000|2024-07-19 12:54:20|23656.9|23636.9|23654.6|23634.6|23656.9|23636.9|23654.6|23634.6|4
1721393670000|2024-07-19 12:54:30|23655.7|23635.7|23657.1|23637.1|23657.1|23637.1|23655.7|23635.7|1
1721393680000|2024-07-19 12:54:40|23655.7|23635.7|23655.7|23635.7|23655.7|23635.7|23655.7|23635.7|6
1721393700000|2024-07-19 12:55:00|||||||||4
1721393710000|2024-07-19 12:55:10|23654.6|23634.6|23654.6|23634.6|23654.6|23634.6|23649.6|23629.6|2
1721393720000|2024-07-19 12:55:20|23653.2|23633.2|23655.7|23635.7|23655.7|23635.7|23653.2|23633.2|0
1721393730000|2024-07-19 12:55:30|23654.4|23634.4|23650.7|23630.7|23654.4|23634.4|23650.7|23630.7|8
1721393740000|2024-07-19 12:55:40|23649.6|23629.6|23633.4|23593.4|23649.6|23629.6|23627.1|23593.4|23
1721393750000|2024-07-19 12:55:50|23622.1|23602.1|23622.1|23602.1|23622.1|23602.1|23622.1|23602.1|3
1721393760000|2024-07-19 12:56:00|23625.7|23605.7|23626.9|23606.9|23630.7|23610.7|23625.7|23605.7|5
1721393770000|2024-07-19 12:56:10|23622.1|23602.1|23620.7|23600.7|23622.1|23602.1|23618.2|23598.2|4
1721393780000|2024-07-19 12:56:20|23617.1|23597.1|23617.1|23597.1|23617.1|23597.1|23617.1|23597.1|5
1721393790000|2024-07-19 12:56:30|23618.4|23598.4|23623.2|23603.2|23635.7|23605.7|23618.4|23594.6|12
1721393800000|2024-07-19 12:56:40|23624.6|23604.6|23628.2|23608.2|23628.2|23608.2|23623.2|23603.2|3
1721393810000|2024-07-19 12:56:50|23629.6|23609.6|23630.7|23610.7|23632.1|23612.1|23629.4|23609.4|0
1721393820000|2024-07-19 12:57:00|23629.4|23609.4|23618.2|23598.2|23629.4|23609.4|23615.7|23595.7|9
1721393830000|2024-07-19 12:57:10|23616.9|23596.9|23615.7|23595.7|23616.9|23596.9|23615.7|23595.7|0
1721393840000|2024-07-19 12:57:20|23617.1|23597.1|23620.7|23600.7|23620.7|23600.7|23617.1|23597.1|4
1721393850000|2024-07-19 12:57:30|23618.2|23598.2|23623.2|23603.2|23623.2|23603.2|23616.9|23596.9|8
1721393860000|2024-07-19 12:57:40|23634.6|23594.6|23623.2|23603.2|23635.7|23604.4|23623.2|23594.6|0
1721393870000|2024-07-19 12:57:50|23625.7|23605.7|23628.2|23608.2|23628.2|23608.2|23625.7|23605.7|1
1721393880000|2024-07-19 12:58:00|23633.2|23613.2|23633.2|23613.2|23633.2|23613.2|23633.2|23613.2|3
1721393900000|2024-07-19 12:58:20|23627.1|23607.1|23623.2|23603.2|23635.7|23607.1|23623.2|23594.6|10
1721393910000|2024-07-19 12:58:30|23631.9|23591.9|23618.2|23598.2|23631.9|23599.4|23618.2|23590.7|1
1721393920000|2024-07-19 12:58:40|23616.9|23596.9|23615.7|23595.7|23616.9|23596.9|23615.7|23595.7|0
1721393940000|2024-07-19 12:59:00|23614.4|23594.4|23627.2|23607.2|23628.5|23608.5|23613.2|23593.2|12
1721393950000|2024-07-19 12:59:10|23628.5|23608.5|23627.2|23607.2|23628.5|23608.5|23627.2|23607.2|1
1721393960000|2024-07-19 12:59:20|23631|23611|23634.6|23614.6|23634.6|23614.6|23631|23611|4
1721393970000|2024-07-19 12:59:30|23635.9|23615.9|23634.6|23614.6|23635.9|23615.9|23634.6|23614.6|1
1721394000000|2024-07-19 13:00:00|23633.2|23613.2|23620.7|23600.7|23633.2|23613.2|23620.7|23600.7|20
1721394010000|2024-07-19 13:00:10|23622.1|23602.1|23618.2|23598.2|23623.2|23603.2|23618.2|23598.2|2
1721394020000|2024-07-19 13:00:20|23615.7|23595.7|23615.7|23595.7|23615.7|23595.7|23615.7|23595.7|15
1721394030000|2024-07-19 13:00:30|||||||||11
1721394040000|2024-07-19 13:00:40|23608.2|23588.2|23608.2|23588.2|23608.2|23588.2|23608.2|23588.2|7
1721394050000|2024-07-19 13:00:50|23606.9|23586.9|23607.1|23587.1|23607.1|23587.1|23605.7|23585.7|0
1721394060000|2024-07-19 13:01:00|23608.2|23588.2|23600.4|23560.4|23608.2|23588.2|23600.4|23560.4|12
1721394070000|2024-07-19 13:01:10|23586.4|23566.4|23571.9|23551.9|23586.4|23566.4|23571.9|23551.9|5
1721394080000|2024-07-19 13:01:20|23570.7|23550.7|23571.9|23551.9|23573.2|23553.2|23570.7|23550.7|10
1721394090000|2024-07-19 13:01:30|23570.7|23550.7|23571.9|23551.9|23573.2|23553.2|23570.7|23550.7|1
1721394100000|2024-07-19 13:01:40|23570.7|23550.7|23570.7|23550.7|23570.7|23550.7|23570.7|23550.7|2
1721394110000|2024-07-19 13:01:50|23568.2|23548.2|23563.2|23543.2|23568.2|23548.2|23563.2|23543.2|4
1721394120000|2024-07-19 13:02:00|23560.6|23540.6|23556.9|23536.9|23560.6|23540.6|23556.9|23536.9|7
1721394130000|2024-07-19 13:02:10|23554.4|23534.4|23533.2|23513.2|23554.4|23534.4|23528.2|23508.2|37
1721394140000|2024-07-19 13:02:20|23538.2|23518.2|23555.9|23535.9|23555.9|23535.9|23538.2|23518.2|93
1721394150000|2024-07-19 13:02:30|23557.2|23537.2|23584.7|23564.7|23584.7|23564.7|23557.2|23537.2|26
1721394160000|2024-07-19 13:02:40|23597.2|23557.2|23593.4|23573.4|23601.9|23579.6|23593.4|23557.2|7
1721394170000|2024-07-19 13:02:50|23590.9|23570.9|23595.7|23555.7|23595.7|23570.9|23587.1|23555.7|0
1721394180000|2024-07-19 13:03:00|23587.1|23567.1|23584.6|23564.6|23587.1|23567.1|23584.6|23564.6|2
1721394190000|2024-07-19 13:03:10|23599.7|23559.7|23600.9|23580.9|23602.1|23582.1|23594.7|23559.7|46
1721394200000|2024-07-19 13:03:20|23599.6|23579.6|23597.1|23577.1|23599.6|23579.6|23597.1|23577.1|1
1721394210000|2024-07-19 13:03:30|23595.9|23575.9|23593.5|23573.5|23595.9|23575.9|23587.1|23567.1|8
1721394220000|2024-07-19 13:03:40|23595.9|23575.9|23602.1|23582.1|23607.2|23583.4|23595.9|23567.2|23
1721394230000|2024-07-19 13:03:50|23600.9|23580.9|23605.9|23585.9|23605.9|23585.9|23598.4|23578.4|4
1721394240000|2024-07-19 13:04:00|23607.2|23587.2|23607.2|23587.2|23607.2|23587.2|23607.2|23587.2|4
1721394250000|2024-07-19 13:04:10|23608.4|23588.4|23607.2|23587.2|23609.7|23589.7|23607.2|23587.2|2
1721394260000|2024-07-19 13:04:20|23605.7|23585.7|23603.4|23583.4|23605.7|23585.7|23603.4|23583.4|5
1721394270000|2024-07-19 13:04:30|23608.4|23588.4|23608.4|23588.4|23609.6|23589.6|23608.4|23588.4|5
1721394280000|2024-07-19 13:04:40|23609.6|23589.6|23605.9|23585.9|23609.6|23589.6|23605.9|23585.9|3
1721394290000|2024-07-19 13:04:50|23603.2|23583.2|23589.7|23569.7|23603.2|23583.2|23589.7|23569.7|22
1721394300000|2024-07-19 13:05:00|23584.7|23564.7|23572.1|23552.1|23585.9|23565.9|23572.1|23552.1|19
1721394310000|2024-07-19 13:05:10|23569.6|23549.6|23572.1|23532.1|23572.1|23549.6|23562.1|23529.6|2
1721394320000|2024-07-19 13:05:20|23569.6|23529.6|23567.1|23527.1|23569.6|23529.6|23567.1|23527.1|1
1721394330000|2024-07-19 13:05:30|23565.9|23525.9|23546.9|23526.9|23567.2|23533.2|23546.9|23525.9|2
1721394340000|2024-07-19 13:05:40|23544.4|23524.4|23541.9|23521.9|23546.9|23526.9|23540.7|23520.7|1
1721394360000|2024-07-19 13:06:00|23540.7|23520.7|23526.9|23506.9|23541.9|23520.7|23526.9|23501.9|23
1721394370000|2024-07-19 13:06:10|23528.2|23508.2|23523.2|23503.2|23528.2|23508.2|23523.2|23503.2|1
1721394390000|2024-07-19 13:06:30|23521.9|23501.9|23521.9|23501.9|23523.2|23503.2|23521.9|23501.9|1
1721394400000|2024-07-19 13:06:40|23520.7|23500.7|23516.9|23496.9|23520.7|23500.7|23516.9|23496.9|2
1721394410000|2024-07-19 13:06:50|23518.2|23498.2|23518.2|23498.2|23518.2|23498.2|23518.2|23498.2|0
1721394420000|2024-07-19 13:07:00|23519.4|23499.4|23524.4|23504.4|23524.4|23504.4|23518.2|23498.2|11
1721394430000|2024-07-19 13:07:10|23527|23507|23548.2|23528.2|23548.2|23528.2|23527|23507|4
1721394440000|2024-07-19 13:07:20|23549.5|23529.5|23555.7|23535.7|23555.7|23535.7|23549.5|23529.5|0
1721394450000|2024-07-19 13:07:30|23559.7|23539.7|23573.2|23553.2|23573.2|23553.2|23559.7|23539.7|6
1721394460000|2024-07-19 13:07:40|23574.5|23554.5|23578.2|23558.2|23578.2|23558.2|23574.5|23554.5|2
1721394470000|2024-07-19 13:07:50|23576.9|23556.9|23576.9|23556.9|23576.9|23556.9|23576.9|23556.9|7
1721394480000|2024-07-19 13:08:00|23575.6|23555.6|23575.6|23555.6|23575.6|23555.6|23575.6|23555.6|0
1721394490000|2024-07-19 13:08:10|23574.2|23554.2|23563.2|23543.2|23574.2|23554.2|23563.2|23543.2|0
1721394500000|2024-07-19 13:08:20|23565.7|23545.7|23561.9|23541.9|23565.7|23545.7|23561.9|23541.9|2
1721394510000|2024-07-19 13:08:30|23560.7|23540.7|23560.7|23540.7|23560.7|23540.7|23560.7|23540.7|2
1721394520000|2024-07-19 13:08:40|23558.1|23538.1|23553.2|23533.2|23558.1|23538.1|23553.2|23533.2|3
1721394530000|2024-07-19 13:08:50|23549.5|23529.5|23549.5|23529.5|23549.5|23529.5|23549.5|23529.5|11
1721394540000|2024-07-19 13:09:00|23555.7|23535.7|23569.4|23549.4|23569.4|23549.4|23555.7|23535.7|4
1721394550000|2024-07-19 13:09:10|23580.7|23540.7|23565.7|23545.7|23580.7|23558.2|23565.7|23540.7|6
1721394560000|2024-07-19 13:09:20|23563.1|23543.1|23560.7|23540.7|23563.1|23543.1|23559.4|23539.4|0
1721394570000|2024-07-19 13:09:30|23562|23542|23570.7|23550.7|23570.7|23550.7|23562|23542|2
1721394580000|2024-07-19 13:09:40|23572|23552|23568.2|23548.2|23575.7|23555.7|23568.2|23548.2|0
1721394600000|2024-07-19 13:10:00|23576.9|23536.9|23568.2|23548.2|23576.9|23548.2|23568.2|23536.9|0
1721394610000|2024-07-19 13:10:10|23566.9|23546.9|23566.9|23546.9|23566.9|23546.9|23566.9|23546.9|1
1721394620000|2024-07-19 13:10:20|||||||||1
1721394640000|2024-07-19 13:10:40|23563.2|23543.2|23569.5|23529.5|23569.5|23543.2|23558.2|23529.5|3
1721394650000|2024-07-19 13:10:50|23558.2|23538.2|23559.4|23539.4|23559.4|23539.4|23558.2|23538.2|0
1721394660000|2024-07-19 13:11:00|23555.7|23535.7|23542.9|23522.9|23555.7|23535.7|23542.9|23522.9|2
1721394670000|2024-07-19 13:11:10|23536.9|23516.9|23528.1|23508.1|23536.9|23516.9|23528.1|23508.1|2
1721394690000|2024-07-19 13:11:30|23526.9|23506.9|23526.9|23506.9|23526.9|23506.9|23526.9|23506.9|0
1721394700000|2024-07-19 13:11:40|23525.7|23505.7|23523.2|23503.2|23525.7|23505.7|23523.2|23503.2|2
1721394710000|2024-07-19 13:11:50|23521.9|23501.9|23510.9|23490.9|23521.9|23501.9|23503.2|23483.2|10
1721394720000|2024-07-19 13:12:00|23512|23492|23515.7|23495.7|23518.2|23498.2|23512|23492|4
1721394730000|2024-07-19 13:12:10|23514.4|23494.4|23514.4|23494.4|23514.4|23494.4|23514.4|23494.4|0
1721394740000|2024-07-19 13:12:20|23515.7|23495.7|23533.2|23513.2|23533.2|23513.2|23515.7|23495.7|4
1721394750000|2024-07-19 13:12:30|23534.5|23514.5|23535.7|23515.7|23535.7|23515.7|23534.5|23514.5|1
1721394770000|2024-07-19 13:12:50|23538.2|23518.2|23538.2|23518.2|23538.2|23518.2|23538.2|23518.2|3
1721394780000|2024-07-19 13:13:00|23536.9|23516.9|23534.4|23514.4|23536.9|23516.9|23534.4|23514.4|0
1721394790000|2024-07-19 13:13:10|23533.1|23513.1|23533.1|23513.1|23533.1|23513.1|23533.1|23513.1|0
1721394800000|2024-07-19 13:13:20|23531.9|23511.9|23529.4|23509.4|23531.9|23511.9|23529.4|23509.4|0
1721394810000|2024-07-19 13:13:30|23528.1|23508.1|23525.7|23505.7|23528.1|23508.1|23525.7|23505.7|0
1721394820000|2024-07-19 13:13:40|23524.4|23504.4|23523.2|23503.2|23525.7|23505.7|23523.2|23503.2|1
1721394830000|2024-07-19 13:13:50|23524.5|23504.5|23524.4|23504.4|23525.7|23505.7|23524.4|23504.4|0
1721394840000|2024-07-19 13:14:00|23523.2|23503.2|23525.7|23505.7|23525.7|23505.7|23523.2|23503.2|0
1721394850000|2024-07-19 13:14:10|23523.2|23503.2|23523.2|23503.2|23523.2|23503.2|23523.2|23503.2|1
1721394860000|2024-07-19 13:14:20|23525.7|23505.7|23523.2|23503.2|23525.7|23505.7|23520.7|23500.7|2
1721394870000|2024-07-19 13:14:30|23524.4|23504.4|23529.4|23509.4|23529.4|23509.4|23523.2|23503.2|5
1721394900000|2024-07-19 13:15:00|23530.7|23510.7|23530.7|23510.7|23530.7|23510.7|23530.7|23510.7|0
1721394910000|2024-07-19 13:15:10|23532|23512|23535.7|23515.7|23535.7|23515.7|23532|23512|6
1721394920000|2024-07-19 13:15:20|23534.4|23514.4|23533.2|23513.2|23534.4|23514.4|23533.2|23513.2|2
1721394930000|2024-07-19 13:15:30|23530.6|23510.6|23523.1|23503.1|23530.6|23510.6|23523.1|23503.1|8
1721394940000|2024-07-19 13:15:40|23522|23502|23523.2|23503.2|23523.2|23503.2|23522|23502|0
1721394950000|2024-07-19 13:15:50|23521.9|23501.9|23509.4|23489.4|23521.9|23501.9|23509.4|23489.4|9
1721394960000|2024-07-19 13:16:00|23508.2|23488.2|23506.9|23486.9|23509.5|23489.5|23506.9|23486.9|3
1721394970000|2024-07-19 13:16:10|23505.7|23485.7|23503.2|23483.2|23505.7|23485.7|23503.2|23483.2|7
1721394980000|2024-07-19 13:16:20|23504.5|23484.5|23508.4|23488.4|23508.4|23488.4|23504.5|23484.5|3
1721395000000|2024-07-19 13:16:40|23510.7|23490.7|23510.7|23490.7|23510.7|23490.7|23510.7|23490.7|0
1721395010000|2024-07-19 13:16:50|23511.9|23491.9|23511.9|23491.9|23511.9|23491.9|23511.9|23491.9|4
1721395020000|2024-07-19 13:17:00|23510.5|23490.5|23510.5|23490.5|23511.9|23491.9|23510.5|23490.5|1
1721395030000|2024-07-19 13:17:10|23508.2|23488.2|23508.2|23488.2|23508.2|23488.2|23508.2|23488.2|0
1721395040000|2024-07-19 13:17:20|23509.5|23489.5|23515.7|23495.7|23515.7|23495.7|23509.5|23489.5|6
1721395050000|2024-07-19 13:17:30|23518.2|23498.2|23522|23502|23522|23502|23518.2|23498.2|0
1721395060000|2024-07-19 13:17:40|23523.4|23503.4|23523.4|23503.4|23523.4|23503.4|23523.4|23503.4|1
1721395070000|2024-07-19 13:17:50|23524.5|23504.5|23529.5|23509.5|23530.9|23510.9|23524.5|23504.5|9
1721395090000|2024-07-19 13:18:10|23530.7|23510.7|23533.2|23513.2|23533.2|23513.2|23530.7|23510.7|7
1721395100000|2024-07-19 13:18:20|23528.2|23508.2|23519.4|23499.4|23528.2|23508.2|23519.4|23499.4|4
1721395110000|2024-07-19 13:18:30|23518.2|23498.2|23515.7|23495.7|23518.2|23498.2|23515.7|23495.7|0
1721395120000|2024-07-19 13:18:40|23517|23497|23519.4|23499.4|23519.4|23499.4|23515.7|23495.7|25
1721395130000|2024-07-19 13:18:50|23519.5|23499.5|23549.5|23529.5|23550.9|23530.9|23519.5|23499.5|8
1721395140000|2024-07-19 13:19:00|23548.4|23528.4|23543.2|23523.2|23553.2|23533.2|23543.2|23523.2|1
1721395150000|2024-07-19 13:19:10|23544.5|23524.5|23543.2|23523.2|23545.7|23525.7|23543.2|23523.2|0
1721395160000|2024-07-19 13:19:20|23544.5|23524.5|23545.7|23525.7|23545.7|23525.7|23544.5|23524.5|2
1721395170000|2024-07-19 13:19:30|23546.9|23526.9|23553.2|23533.2|23553.2|23533.2|23546.9|23526.9|3
1721395180000|2024-07-19 13:19:40|23555.7|23535.7|23560.7|23540.7|23560.7|23540.7|23553.2|23533.2|4
1721395190000|2024-07-19 13:19:50|23558.2|23538.2|23554.4|23534.4|23558.2|23538.2|23554.4|23534.4|0
1721395210000|2024-07-19 13:20:10|23553.2|23533.2|23548.2|23528.2|23553.2|23533.2|23548.2|23528.2|0
1721395220000|2024-07-19 13:20:20|23549.5|23529.5|23549.4|23529.4|23550.7|23530.7|23545.7|23525.7|2
1721395230000|2024-07-19 13:20:30|23548.2|23528.2|23546.9|23526.9|23553.2|23533.2|23546.9|23526.9|0
1721395240000|2024-07-19 13:20:40|23545.5|23525.5|23543|23523|23545.5|23525.5|23543|23523|0
1721395250000|2024-07-19 13:20:50|23544.4|23524.4|23543|23523|23544.4|23524.4|23543|23523|0
1721395260000|2024-07-19 13:21:00|23543.2|23523.2|23543.2|23523.2|23543.2|23523.2|23543.2|23523.2|1
1721395280000|2024-07-19 13:21:20|23548.2|23528.2|23559.5|23539.5|23562.2|23539.5|23548.2|23522.2|8
1721395290000|2024-07-19 13:21:30|23563.2|23543.2|23563.2|23543.2|23563.2|23543.2|23560.7|23540.7|0
1721395300000|2024-07-19 13:21:40|23564.5|23544.5|23564.5|23544.5|23564.5|23544.5|23564.5|23544.5|3
1721395310000|2024-07-19 13:21:50|23565.9|23545.9|23578.2|23558.2|23579.5|23559.5|23565.9|23545.9|16
1721395320000|2024-07-19 13:22:00|||||||||7
1721395330000|2024-07-19 13:22:10|23592.2|23552.2|23592.2|23552.2|23593.5|23553.5|23592.2|23552.2|0
1721395340000|2024-07-19 13:22:20|23593.5|23553.5|23593.5|23553.5|23593.5|23553.5|23592.2|23552.2|0
1721395350000|2024-07-19 13:22:30|23586.2|23566.2|23588.5|23568.5|23591|23571|23586.2|23566.2|0
1721395360000|2024-07-19 13:22:40|23594.5|23574.5|23594.5|23574.5|23594.5|23574.5|23594.5|23574.5|4
1721395370000|2024-07-19 13:22:50|23597|23577|23597|23577|23597|23577|23597|23577|0
1721395380000|2024-07-19 13:23:00|23598.4|23578.4|23595.7|23575.7|23598.4|23578.4|23595.7|23575.7|4
1721395400000|2024-07-19 13:23:20|23594.4|23574.4|23593.2|23573.2|23594.4|23574.4|23593.2|23573.2|0
1721395410000|2024-07-19 13:23:30|23593.4|23573.4|23590.7|23570.7|23593.4|23573.4|23590.7|23570.7|11
1721395420000|2024-07-19 13:23:40|23589.5|23569.5|23590.7|23570.7|23590.7|23570.7|23589.5|23569.5|0
1721395430000|2024-07-19 13:23:50|23589.4|23569.4|23578.2|23558.2|23589.4|23569.4|23578.2|23558.2|17
1721395440000|2024-07-19 13:24:00|23574.4|23554.4|23572|23552|23581.9|23554.4|23570.8|23539.5|5
1721395450000|2024-07-19 13:24:10|23574.5|23554.5|23577.2|23557.2|23577.2|23557.2|23574.5|23554.5|4
1721395460000|2024-07-19 13:24:20|23578.5|23558.5|23579.5|23559.5|23579.5|23559.5|23577.2|23557.2|0
1721395470000|2024-07-19 13:24:30|23578.2|23558.2|23578.2|23558.2|23578.2|23558.2|23578.2|23558.2|1
1721395480000|2024-07-19 13:24:40|23580.8|23560.8|23580.8|23560.8|23580.8|23560.8|23580.8|23560.8|2
1721395490000|2024-07-19 13:24:50|23583.2|23563.2|23583.2|23563.2|23583.2|23563.2|23583.2|23563.2|0
1721395500000|2024-07-19 13:25:00|23580.5|23560.5|23583.2|23563.2|23583.2|23563.2|23580.5|23560.5|1
1721395510000|2024-07-19 13:25:10|23580.5|23560.5|23576.9|23556.9|23580.5|23560.5|23576.9|23556.9|7
1721395520000|2024-07-19 13:25:20|23573.2|23553.2|23573.2|23553.2|23573.2|23553.2|23573.2|23553.2|10
1721395540000|2024-07-19 13:25:40|||||||||7
1721395550000|2024-07-19 13:25:50|23569.2|23549.2|23567|23547|23569.2|23549.2|23556.9|23536.9|3
1721395560000|2024-07-19 13:26:00|23568.2|23548.2|23569.4|23549.4|23570.7|23550.7|23568.2|23548.2|1
1721395570000|2024-07-19 13:26:10|23570.7|23550.7|23570.7|23550.7|23570.7|23550.7|23568.2|23548.2|0
1721395580000|2024-07-19 13:26:20|23569.4|23549.4|23568.2|23548.2|23569.4|23549.4|23568.2|23548.2|3
1721395590000|2024-07-19 13:26:30|23574.4|23554.4|23587|23567|23587|23567|23574.4|23554.4|6
1721395600000|2024-07-19 13:26:40|23588.2|23568.2|23588.2|23568.2|23588.2|23568.2|23588.2|23568.2|0
1721395610000|2024-07-19 13:26:50|23589.5|23569.5|23599.7|23579.7|23599.7|23579.7|23589.5|23569.5|15
1721395620000|2024-07-19 13:27:00|23602|23582|23611.9|23591.9|23611.9|23591.9|23602|23582|4
1721395630000|2024-07-19 13:27:10|23613.2|23593.2|23614.4|23594.4|23614.4|23594.4|23613.2|23593.2|5
1721395640000|2024-07-19 13:27:20|23615.7|23595.7|23623.2|23603.2|23623.2|23603.2|23614.5|23594.5|11
1721395650000|2024-07-19 13:27:30|23625.5|23605.5|23626.9|23606.9|23626.9|23606.9|23625.5|23605.5|1
1721395660000|2024-07-19 13:27:40|23621.7|23601.7|23625.7|23585.7|23626.9|23601.7|23614.4|23585.7|3
1721395670000|2024-07-19 13:27:50|23614.4|23594.4|23606.9|23586.9|23625.7|23594.4|23606.9|23585.7|0
1721395680000|2024-07-19 13:28:00|23604.5|23584.5|23599.4|23579.4|23604.5|23584.5|23599.4|23579.4|3
1721395690000|2024-07-19 13:28:10|23598.2|23578.2|23614.5|23574.5|23614.5|23582|23598.2|23574.5|3
1721395700000|2024-07-19 13:28:20|23607|23587|23615.7|23595.7|23620.7|23600.7|23607|23587|6
1721395710000|2024-07-19 13:28:30|23618.3|23598.3|23615.7|23595.7|23619.4|23599.4|23615.7|23595.7|3
1721395720000|2024-07-19 13:28:40|23614.4|23594.4|23613.2|23573.2|23619.2|23594.4|23612|23572|1
1721395730000|2024-07-19 13:28:50|23598|23578|23594.4|23574.4|23598|23578|23594.4|23574.4|2
1721395740000|2024-07-19 13:29:00|23593.2|23573.2|23593.2|23573.2|23593.2|23573.2|23593.2|23573.2|3
1721395750000|2024-07-19 13:29:10|23588.2|23568.2|23583.2|23563.2|23588.2|23568.2|23583.2|23563.2|3
1721395760000|2024-07-19 13:29:20|23581.9|23561.9|23580.7|23560.7|23581.9|23561.9|23580.7|23560.7|0
1721395780000|2024-07-19 13:29:40|23579.5|23559.5|23579.5|23559.5|23579.5|23559.5|23579.5|23559.5|0
1721395790000|2024-07-19 13:29:50|23580.7|23560.7|23579.5|23559.5|23580.7|23560.7|23579.5|23559.5|3
1721395800000|2024-07-19 13:30:00|23578.2|23558.2|23578|23558|23579.4|23559.4|23578|23558|3
1721395810000|2024-07-19 13:30:10|23576.9|23556.9|23576.9|23556.9|23576.9|23556.9|23576.9|23556.9|1
1721395820000|2024-07-19 13:30:20|23575.5|23555.5|23571.9|23551.9|23575.5|23555.5|23571.9|23551.9|10
1721395830000|2024-07-19 13:30:30|23566.9|23546.9|23551.9|23531.9|23566.9|23546.9|23551.9|23531.9|6
1721395840000|2024-07-19 13:30:40|23553.2|23533.2|23553.2|23533.2|23553.2|23533.2|23553.2|23533.2|0
1721395850000|2024-07-19 13:30:50|23555.7|23535.7|23573.3|23553.3|23573.3|23553.3|23555.7|23535.7|5
1721395860000|2024-07-19 13:31:00|23572|23552|23559.4|23539.4|23572|23552|23559.4|23539.4|3
1721395870000|2024-07-19 13:31:10|23558|23538|23558|23538|23558|23538|23558|23538|0
1721395880000|2024-07-19 13:31:20|23559.4|23539.4|23555.7|23535.7|23559.4|23539.4|23555.7|23535.7|0
1721395890000|2024-07-19 13:31:30|||||||||2
1721395900000|2024-07-19 13:31:40|23554.4|23534.4|23555.7|23535.7|23555.7|23535.7|23554.4|23534.4|0
1721395910000|2024-07-19 13:31:50|||||||||1
1721395920000|2024-07-19 13:32:00|23556.9|23536.9|23555.7|23535.7|23558.2|23538.2|23555.7|23535.7|4
1721395930000|2024-07-19 13:32:10|23554.4|23534.4|23553.2|23533.2|23554.4|23534.4|23553.2|23533.2|0
1721395940000|2024-07-19 13:32:20|23555.5|23535.5|23557.2|23537.2|23557.2|23537.2|23554.5|23534.5|9
1721395950000|2024-07-19 13:32:30|23559.5|23539.5|23559.5|23539.5|23559.5|23539.5|23557|23537|0
1721395960000|2024-07-19 13:32:40|23558.2|23538.2|23556.9|23536.9|23558.2|23538.2|23556.9|23536.9|2
1721395970000|2024-07-19 13:32:50|23558.2|23538.2|23554.5|23534.5|23558.2|23538.2|23554.5|23534.5|0
1721395990000|2024-07-19 13:33:10|23555.8|23535.8|23554.5|23534.5|23557|23537|23554.5|23534.5|4
1721396000000|2024-07-19 13:33:20|23555.8|23535.8|23562|23542|23562|23542|23555.8|23535.8|10
1721396010000|2024-07-19 13:33:30|23563.2|23543.2|23563.2|23543.2|23563.2|23543.2|23563.2|23543.2|0
1721396020000|2024-07-19 13:33:40|||||||||6
1721396040000|2024-07-19 13:34:00|23564.5|23544.5|23565.7|23545.7|23565.7|23545.7|23564.5|23544.5|0
1721396050000|2024-07-19 13:34:10|23568.2|23548.2|23568.2|23548.2|23570.7|23550.7|23568.2|23548.2|63
1721396060000|2024-07-19 13:34:20|23570.8|23550.8|23582|23562|23582|23562|23570.8|23550.8|8
1721396070000|2024-07-19 13:34:30|23583.3|23563.3|23582|23562|23584.5|23564.5|23582|23562|0
1721396080000|2024-07-19 13:34:40|23583.3|23563.3|23585.8|23565.8|23587.2|23567.2|23583.3|23563.3|0
1721396090000|2024-07-19 13:34:50|23587.2|23567.2|23593.3|23573.3|23593.3|23573.3|23585.8|23565.8|0
1721396100000|2024-07-19 13:35:00|23597.2|23577.2|23594.5|23574.5|23597.2|23577.2|23594.5|23574.5|4
1721396110000|2024-07-19 13:35:10|||||||||1
1721396120000|2024-07-19 13:35:20|23591.8|23571.8|23590.5|23570.5|23591.8|23571.8|23590.5|23570.5|1
1721396130000|2024-07-19 13:35:30|23591.8|23571.8|23590.5|23570.5|23591.8|23571.8|23590.5|23570.5|2
1721396140000|2024-07-19 13:35:40|23589.2|23569.2|23586.8|23566.8|23589.2|23569.2|23586.8|23566.8|0
1721396150000|2024-07-19 13:35:50|||||||||1
1721396160000|2024-07-19 13:36:00|23585.5|23565.5|23588.2|23568.2|23588.2|23568.2|23584.3|23564.3|7
1721396170000|2024-07-19 13:36:10|23589.5|23569.5|23590.7|23570.7|23590.7|23570.7|23589.5|23569.5|3
1721396200000|2024-07-19 13:36:40|23589.3|23569.3|23589.3|23569.3|23589.3|23569.3|23589.3|23569.3|4
1721396210000|2024-07-19 13:36:50|23588|23568|23588|23568|23589.3|23569.3|23588|23568|0
1721396230000|2024-07-19 13:37:10|23586.8|23566.8|23586.8|23566.8|23586.8|23566.8|23586.8|23566.8|2
1721396250000|2024-07-19 13:37:30|||||||||1
1721396260000|2024-07-19 13:37:40|23585.5|23565.5|23585.5|23565.5|23585.5|23565.5|23585.5|23565.5|0
1721396270000|2024-07-19 13:37:50|23586.8|23566.8|23586.8|23566.8|23586.8|23566.8|23586.8|23566.8|5
1721396300000|2024-07-19 13:38:20|23588.2|23568.2|23588.2|23568.2|23589.3|23569.3|23588.2|23568.2|3
1721396310000|2024-07-19 13:38:30|23589.5|23569.5|23588.2|23568.2|23590.7|23570.7|23588.2|23568.2|3
1721396320000|2024-07-19 13:38:40|23589.5|23569.5|23590.7|23570.7|23590.7|23570.7|23589.5|23569.5|0
1721396340000|2024-07-19 13:39:00|23589.3|23569.3|23588.2|23568.2|23589.3|23569.3|23588.2|23568.2|2
1721396350000|2024-07-19 13:39:10|23586.8|23566.8|23586.8|23566.8|23586.8|23566.8|23585.5|23565.5|0
1721396360000|2024-07-19 13:39:20|23585.5|23565.5|23586.8|23566.8|23586.8|23566.8|23585.5|23565.5|1
1721396370000|2024-07-19 13:39:30|23586.7|23566.7|23586.8|23566.8|23588|23568|23584.3|23564.3|25
1721396380000|2024-07-19 13:39:40|23585.7|23565.7|23583.2|23563.2|23585.7|23565.7|23583.2|23563.2|5
1721396390000|2024-07-19 13:39:50|||||||||3
1721396400000|2024-07-19 13:40:00|23581.8|23561.8|23581.8|23561.8|23581.8|23561.8|23581.8|23561.8|3
1721396410000|2024-07-19 13:40:10|23580.5|23560.5|23579.3|23559.3|23580.5|23560.5|23579.3|23559.3|15
1721396420000|2024-07-19 13:40:20|23578.2|23558.2|23578|23558|23579.3|23559.3|23576.8|23556.8|4
1721396430000|2024-07-19 13:40:30|23576.8|23556.8|23578.2|23558.2|23578.2|23558.2|23576.8|23556.8|0
1721396440000|2024-07-19 13:40:40|||||||||1
1721396460000|2024-07-19 13:41:00|23579.5|23559.5|23558.2|23538.2|23580.7|23560.7|23558.2|23538.2|17
1721396510000|2024-07-19 13:41:50|23555.7|23535.7|23555.7|23535.7|23555.7|23535.7|23555.7|23535.7|1
1721396520000|2024-07-19 13:42:00|23553.2|23533.2|23554.3|23534.3|23555.7|23535.7|23553.2|23533.2|21
1721396530000|2024-07-19 13:42:10|23551.8|23531.8|23551.8|23531.8|23551.8|23531.8|23551.8|23531.8|0
1721396540000|2024-07-19 13:42:20|23554.3|23534.3|23554.3|23534.3|23554.3|23534.3|23554.3|23534.3|5
1721396550000|2024-07-19 13:42:30|23549.3|23529.3|23549.3|23529.3|23549.3|23529.3|23549.3|23529.3|2
1721396560000|2024-07-19 13:42:40|23550.7|23530.7|23554.3|23534.3|23554.3|23534.3|23550.7|23530.7|5
1721396570000|2024-07-19 13:42:50|23555.7|23535.7|23560.7|23540.7|23560.7|23540.7|23555.7|23535.7|9
1721396580000|2024-07-19 13:43:00|||||||||1
1721396590000|2024-07-19 13:43:10|||||||||1
1721396600000|2024-07-19 13:43:20|23562|23542|23564.3|23544.3|23564.3|23544.3|23562|23542|1
1721396610000|2024-07-19 13:43:30|23568.3|23548.3|23573.2|23553.2|23573.2|23553.2|23568.3|23548.3|11
1721396620000|2024-07-19 13:43:40|23574.3|23554.3|23571.8|23551.8|23574.3|23554.3|23571.8|23551.8|1
1721396640000|2024-07-19 13:44:00|23569.3|23549.3|23569.3|23549.3|23569.3|23549.3|23569.3|23549.3|0
1721396650000|2024-07-19 13:44:10|23568.2|23548.2|23568.2|23548.2|23568.2|23548.2|23568.2|23548.2|5
1721396660000|2024-07-19 13:44:20|23566.8|23546.8|23564.5|23544.5|23566.8|23546.8|23564.5|23544.5|0
1721396670000|2024-07-19 13:44:30|23563.3|23543.3|23560.7|23540.7|23563.3|23543.3|23560.7|23540.7|2
1721396680000|2024-07-19 13:44:40|||||||||1
1721396690000|2024-07-19 13:44:50|23559.3|23539.3|23561.8|23541.8|23561.8|23541.8|23559.3|23539.3|2
1721396700000|2024-07-19 13:45:00|23560.5|23540.5|23558|23538|23560.5|23540.5|23558|23538|1
1721396710000|2024-07-19 13:45:10|23556.8|23536.8|23556.8|23536.8|23556.8|23536.8|23556.8|23536.8|0
1721396730000|2024-07-19 13:45:30|23558.2|23538.2|23568.3|23548.3|23568.3|23548.3|23558.2|23538.2|8
1721396740000|2024-07-19 13:45:40|23570.8|23550.8|23573.2|23553.2|23573.2|23553.2|23570.8|23550.8|0
1721396760000|2024-07-19 13:46:00|23574.3|23554.3|23574.3|23554.3|23574.3|23554.3|23574.3|23554.3|2
1721396770000|2024-07-19 13:46:10|23578.2|23558.2|23598.2|23578.2|23601.8|23581.8|23578.2|23558.2|7
1721396780000|2024-07-19 13:46:20|23599.5|23579.5|23600.7|23580.7|23600.7|23580.7|23599.5|23579.5|2
1721396790000|2024-07-19 13:46:30|23599.3|23579.3|23598.2|23578.2|23599.3|23579.3|23598.2|23578.2|0
1721396800000|2024-07-19 13:46:40|23603.2|23583.2|23635.7|23615.7|23635.7|23615.7|23603.2|23583.2|9
1721396810000|2024-07-19 13:46:50|||||||||2
1721396820000|2024-07-19 13:47:00|23638.3|23618.3|23639.3|23619.3|23639.3|23619.3|23635.7|23615.7|7
1721396830000|2024-07-19 13:47:10|23639.5|23619.5|23635.7|23615.7|23639.5|23619.5|23635.7|23615.7|2
1721396840000|2024-07-19 13:47:20|23637|23617|23697|23677|23700.7|23680.7|23637|23617|99
1721396850000|2024-07-19 13:47:30|23698.2|23678.2|23710.7|23690.7|23710.7|23690.7|23695.7|23675.7|16
1721396860000|2024-07-19 13:47:40|23708.2|23688.2|23690.7|23670.7|23708.2|23688.2|23690.7|23670.7|16
1721396870000|2024-07-19 13:47:50|23689.5|23669.5|23684.5|23664.5|23689.5|23669.5|23684.5|23664.5|6
1721396880000|2024-07-19 13:48:00|23680.5|23660.5|23669.3|23649.3|23680.5|23660.5|23667|23647|6
1721396890000|2024-07-19 13:48:10|23670.7|23650.7|23664.3|23644.3|23670.7|23650.7|23664.3|23644.3|3
1721396900000|2024-07-19 13:48:20|23663.2|23643.2|23670.8|23650.8|23670.8|23650.8|23660.7|23640.7|5
1721396910000|2024-07-19 13:48:30|23672|23652|23688.2|23668.2|23688.2|23668.2|23672|23652|7
1721396920000|2024-07-19 13:48:40|23685.7|23665.7|23675.7|23655.7|23685.7|23665.7|23675.7|23655.7|5
1721396930000|2024-07-19 13:48:50|23673|23653|23660.7|23640.7|23673|23653|23660.7|23640.7|1
1721396940000|2024-07-19 13:49:00|23659.5|23639.5|23654.3|23634.3|23659.5|23639.5|23654.3|23634.3|5
1721396950000|2024-07-19 13:49:10|23653.2|23633.2|23648.2|23628.2|23653.2|23633.2|23648.2|23628.2|1
1721396960000|2024-07-19 13:49:20|23645.5|23625.5|23635.7|23615.7|23645.5|23625.5|23635.7|23615.7|0
1721396970000|2024-07-19 13:49:30|23634.3|23614.3|23630.7|23610.7|23634.3|23614.3|23630.7|23610.7|6
1721396980000|2024-07-19 13:49:40|23629.3|23609.3|23628.2|23608.2|23630.7|23610.7|23628.2|23608.2|1
1721396990000|2024-07-19 13:49:50|23630.7|23610.7|23633.2|23613.2|23633.2|23613.2|23630.7|23610.7|4
1721397000000|2024-07-19 13:50:00|23635.8|23615.8|23639.5|23619.5|23639.5|23619.5|23635.8|23615.8|2
1721397010000|2024-07-19 13:50:10|23642|23622|23638.2|23618.2|23642|23622|23638.2|23618.2|1
1721397030000|2024-07-19 13:50:30|23635.5|23615.5|23631.8|23611.8|23635.5|23615.5|23631.8|23611.8|0
1721397040000|2024-07-19 13:50:40|23630.7|23610.7|23628.2|23608.2|23630.7|23610.7|23628.2|23608.2|5
1721397050000|2024-07-19 13:50:50|23625.5|23605.5|23623.1|23603.1|23625.5|23605.5|23623.1|23603.1|0
1721397060000|2024-07-19 13:51:00|23620.6|23600.6|23619.3|23599.3|23620.6|23600.6|23619.3|23599.3|63
1721397080000|2024-07-19 13:51:20|23618|23598|23620.6|23600.6|23620.6|23600.6|23618|23598|13
1721397090000|2024-07-19 13:51:30|23623.1|23603.1|23637|23617|23637|23617|23623.1|23603.1|9
1721397100000|2024-07-19 13:51:40|23638.1|23618.1|23638.1|23618.1|23638.1|23618.1|23638.1|23618.1|1
1721397110000|2024-07-19 13:51:50|23633.1|23613.1|23635.6|23615.6|23635.6|23615.6|23633.1|23613.1|5
1721397130000|2024-07-19 13:52:10|||||||||1
1721397140000|2024-07-19 13:52:20|23648.3|23608.3|23652|23612|23652|23612|23648.3|23608.3|0
1721397150000|2024-07-19 13:52:30|23653.1|23613.1|23650.6|23630.6|23653.1|23630.6|23650.6|23610.6|5
1721397160000|2024-07-19 13:52:40|23648.1|23628.1|23653.1|23633.1|23653.1|23633.1|23648.1|23628.1|8
1721397170000|2024-07-19 13:52:50|23657.1|23637.1|23658.3|23638.3|23658.3|23638.3|23657.1|23637.1|0
1721397180000|2024-07-19 13:53:00|23659.6|23639.6|23673.1|23653.1|23673.1|23653.1|23658.3|23638.3|4
1721397190000|2024-07-19 13:53:10|23675.6|23655.6|23675.6|23655.6|23675.6|23655.6|23675.6|23655.6|1
1721397200000|2024-07-19 13:53:20|23677|23657|23678.1|23658.1|23679.5|23659.5|23676.8|23656.8|0
1721397210000|2024-07-19 13:53:30|23679.5|23659.5|23679.5|23659.5|23679.5|23659.5|23679.5|23659.5|2
1721397220000|2024-07-19 13:53:40|23682|23662|23708.3|23688.3|23708.3|23688.3|23682|23662|15
1721397230000|2024-07-19 13:53:50|23707|23687|23705.6|23685.6|23710.8|23690.8|23705.6|23685.6|11
1721397240000|2024-07-19 13:54:00|23707|23687|23710.6|23690.6|23710.6|23690.6|23704.5|23684.5|7
1721397250000|2024-07-19 13:54:10|23713.3|23693.3|23714.5|23694.5|23714.5|23694.5|23713.3|23693.3|4
1721397260000|2024-07-19 13:54:20|23713.1|23693.1|23710.8|23690.8|23717|23697|23710.8|23690.8|16
1721397270000|2024-07-19 13:54:30|23709.5|23689.5|23701.8|23681.8|23709.5|23689.5|23701.8|23681.8|2
1721397280000|2024-07-19 13:54:40|23698.1|23678.1|23695.6|23675.6|23698.1|23678.1|23695.6|23675.6|1
1721397290000|2024-07-19 13:54:50|23697|23677|23713.3|23693.3|23713.3|23693.3|23697|23677|7
1721397300000|2024-07-19 13:55:00|23714.6|23694.6|23718.1|23698.1|23718.1|23698.1|23710.8|23690.8|7
1721397310000|2024-07-19 13:55:10|23719.5|23699.5|23730.8|23710.8|23730.8|23710.8|23719.5|23699.5|43
1721397320000|2024-07-19 13:55:20|23733.1|23713.1|23750.6|23730.6|23750.6|23730.6|23733.1|23713.1|11
1721397330000|2024-07-19 13:55:30|23751.8|23731.8|23740.6|23720.6|23751.8|23731.8|23740.6|23720.6|9
1721397340000|2024-07-19 13:55:40|23742|23722|23743.1|23723.1|23743.1|23723.1|23742|23722|3
1721397350000|2024-07-19 13:55:50|23744.5|23724.5|23745.6|23725.6|23745.6|23725.6|23743.1|23723.1|6
1721397360000|2024-07-19 13:56:00|23750.6|23730.6|23750.6|23730.6|23750.6|23730.6|23748.1|23728.1|5
1721397370000|2024-07-19 13:56:10|23752|23732|23758.1|23738.1|23769.8|23739.5|23751.8|23729.8|61
1721397380000|2024-07-19 13:56:20|23756.8|23736.8|23768.4|23748.4|23768.4|23748.4|23756.8|23736.8|6
1721397390000|2024-07-19 13:56:30|23773.3|23753.3|23769.3|23749.3|23773.3|23753.3|23769.3|23749.3|14
1721397400000|2024-07-19 13:56:40|23768.1|23748.1|23770.6|23750.6|23773.1|23753.1|23768.1|23748.1|9
1721397410000|2024-07-19 13:56:50|||||||||5
1721397420000|2024-07-19 13:57:00|23765.6|23745.6|23773.1|23753.1|23773.1|23753.1|23765.6|23745.6|10
1721397430000|2024-07-19 13:57:10|23775.8|23755.8|23805.6|23785.6|23805.6|23785.6|23775.8|23755.8|23
1721397440000|2024-07-19 13:57:20|23808.3|23788.3|23812.1|23792.1|23812.1|23792.1|23808.3|23788.3|4
1721397450000|2024-07-19 13:57:30|23810.8|23790.8|23793.1|23773.1|23810.8|23790.8|23793.1|23773.1|14
1721397460000|2024-07-19 13:57:40|23795.6|23775.6|23795.6|23775.6|23795.6|23775.6|23795.6|23775.6|6
1721397470000|2024-07-19 13:57:50|23794.3|23774.3|23789.5|23769.5|23794.3|23774.3|23789.5|23769.5|12
1721397480000|2024-07-19 13:58:00|23788.1|23768.1|23788.1|23768.1|23788.1|23768.1|23788.1|23768.1|3
1721397490000|2024-07-19 13:58:10|23787|23767|23787|23767|23787|23767|23787|23767|3
1721397500000|2024-07-19 13:58:20|23783.1|23763.1|23771.8|23751.8|23783.1|23763.1|23771.8|23751.8|2
1721397510000|2024-07-19 13:58:30|23782|23762|23784.5|23764.5|23784.5|23764.5|23782|23762|3
1721397520000|2024-07-19 13:58:40|23785.8|23765.8|23782|23762|23787|23767|23782|23762|6
1721397530000|2024-07-19 13:58:50|23779.3|23759.3|23773.1|23753.1|23779.3|23759.3|23773.1|23753.1|0
1721397540000|2024-07-19 13:59:00|23783.1|23763.1|23783.1|23763.1|23783.1|23763.1|23783.1|23763.1|29
1721397550000|2024-07-19 13:59:10|23781.8|23761.8|23780.6|23760.6|23781.8|23761.8|23780.6|23760.6|0
1721397560000|2024-07-19 13:59:20|23782|23762|23783.1|23763.1|23783.1|23763.1|23782|23762|0
1721397570000|2024-07-19 13:59:30|23785.6|23765.6|23784.3|23764.3|23785.6|23765.6|23784.3|23764.3|5
1721397580000|2024-07-19 13:59:40|23780.6|23760.6|23773.1|23753.1|23780.6|23760.6|23773.1|23753.1|2
1721397590000|2024-07-19 13:59:50|23774.5|23754.5|23773.1|23753.1|23775.6|23755.6|23773.1|23753.1|3
1721397600000|2024-07-19 14:00:00|23770.6|23750.6|23737|23717|23770.6|23750.6|23734.5|23714.5|37
1721397610000|2024-07-19 14:00:10|23738.1|23718.1|23737|23717|23738.1|23718.1|23737|23717|2
1721397620000|2024-07-19 14:00:20|23735.8|23715.8|23740.6|23720.6|23743.1|23723.1|23735.8|23715.8|7
1721397630000|2024-07-19 14:00:30|23738.1|23718.1|23736.8|23716.8|23738.1|23718.1|23736.8|23716.8|0
1721397640000|2024-07-19 14:00:40|23735.6|23715.6|23735.6|23715.6|23735.6|23715.6|23735.6|23715.6|1
1721397650000|2024-07-19 14:00:50|23733.1|23713.1|23730.6|23710.6|23733.1|23713.1|23730.6|23710.6|7
1721397660000|2024-07-19 14:01:00|23728.1|23708.1|23723|23703|23728.1|23708.1|23723|23703|7
1721397670000|2024-07-19 14:01:10|23720.5|23700.5|23719.3|23699.3|23720.5|23700.5|23719.3|23699.3|0
1721397680000|2024-07-19 14:01:20|23718|23698|23718|23698|23718|23698|23718|23698|0
1721397690000|2024-07-19 14:01:30|23719.3|23699.3|23720.6|23700.6|23720.6|23700.6|23718|23698|20
1721397700000|2024-07-19 14:01:40|23728.6|23708.6|23730.9|23710.9|23732.3|23712.3|23728.6|23708.6|2
1721397710000|2024-07-19 14:01:50|23733.6|23713.6|23758.1|23738.1|23758.1|23738.1|23733.6|23713.6|4
1721397720000|2024-07-19 14:02:00|23756.8|23736.8|23741.8|23721.8|23756.8|23736.8|23741.8|23721.8|6
1721397730000|2024-07-19 14:02:10|23738|23718|23748.1|23728.1|23748.1|23728.1|23735.6|23715.6|6
1721397740000|2024-07-19 14:02:20|23749.5|23729.5|23765.6|23745.6|23765.6|23745.6|23748.1|23728.1|8
1721397750000|2024-07-19 14:02:30|23764.5|23744.5|23764.5|23744.5|23764.5|23744.5|23763.1|23743.1|1
1721397760000|2024-07-19 14:02:40|23768.1|23748.1|23773.1|23753.1|23773.1|23753.1|23768.1|23748.1|1
1721397770000|2024-07-19 14:02:50|23777|23757|23777|23757|23777|23757|23777|23757|11
1721397780000|2024-07-19 14:03:00|||||||||1
1721397790000|2024-07-19 14:03:10|23775.6|23755.6|23775.6|23755.6|23775.6|23755.6|23774.5|23754.5|6
1721397800000|2024-07-19 14:03:20|23790.6|23750.6|23792|23752|23792|23752|23790.6|23750.6|10
1721397810000|2024-07-19 14:03:30|23793.1|23753.1|23780.5|23760.5|23793.1|23763.1|23780.5|23753.1|1
1721397820000|2024-07-19 14:03:40|23771.6|23751.6|23765.6|23745.6|23771.6|23751.6|23765.6|23745.6|2
1721397840000|2024-07-19 14:04:00|23763|23743|23753.1|23733.1|23763|23743|23753.1|23733.1|7
1721397850000|2024-07-19 14:04:10|23754.5|23734.5|23767|23747|23767|23747|23754.5|23734.5|7
1721397860000|2024-07-19 14:04:20|23765.6|23745.6|23758.1|23738.1|23765.6|23745.6|23758.1|23738.1|2
1721397870000|2024-07-19 14:04:30|23756.8|23736.8|23756.8|23736.8|23756.8|23736.8|23756.8|23736.8|0
1721397880000|2024-07-19 14:04:40|23755.5|23735.5|23750.6|23730.6|23755.6|23735.6|23750.6|23730.6|7
1721397890000|2024-07-19 14:04:50|||||||||1
1721397900000|2024-07-19 14:05:00|23749.3|23729.3|23749.3|23729.3|23749.3|23729.3|23749.3|23729.3|2
1721397910000|2024-07-19 14:05:10|23743.1|23723.1|23743.3|23723.3|23743.3|23723.3|23738.1|23718.1|8
1721397920000|2024-07-19 14:05:20|23744.5|23724.5|23745.6|23725.6|23745.6|23725.6|23743.1|23723.1|3
1721397930000|2024-07-19 14:05:30|23744.3|23724.3|23744.3|23724.3|23744.3|23724.3|23744.3|23724.3|2
1721397940000|2024-07-19 14:05:40|23726.6|23706.6|23714.3|23694.3|23726.6|23706.6|23714.3|23694.3|15
1721397950000|2024-07-19 14:05:50|||||||||3
1721397960000|2024-07-19 14:06:00|23715.5|23695.5|23740.6|23720.6|23740.6|23720.6|23715.5|23695.5|10
1721397970000|2024-07-19 14:06:10|23739.3|23719.3|23743.1|23723.1|23743.1|23723.1|23739.3|23719.3|3
1721397980000|2024-07-19 14:06:20|23745.8|23725.8|23775.6|23755.6|23775.6|23755.6|23745.8|23725.8|3
1721397990000|2024-07-19 14:06:30|23777|23757|23775.6|23755.6|23778.1|23758.1|23775.6|23755.6|7
1721398000000|2024-07-19 14:06:40|23780.6|23760.6|23778.1|23758.1|23780.6|23760.6|23775.6|23755.6|4
1721398010000|2024-07-19 14:06:50|23783.1|23763.1|23785.6|23765.6|23785.6|23765.6|23780.6|23760.6|5
1721398020000|2024-07-19 14:07:00|23783.1|23763.1|23773.1|23753.1|23783.1|23763.1|23773.1|23753.1|10
1721398030000|2024-07-19 14:07:10|23774.3|23754.3|23773.1|23753.1|23776.8|23756.8|23773.1|23753.1|6
1721398040000|2024-07-19 14:07:20|23770.6|23750.6|23769.3|23749.3|23770.6|23750.6|23769.3|23749.3|1
1721398050000|2024-07-19 14:07:30|23768.1|23748.1|23770.5|23750.5|23776.8|23750.5|23766.9|23735.6|11
1721398060000|2024-07-19 14:07:40|23774.3|23754.3|23775.6|23755.6|23775.6|23755.6|23774.3|23754.3|2
1721398070000|2024-07-19 14:07:50|||||||||14
1721398080000|2024-07-19 14:08:00|23773|23753|23755.6|23735.6|23773|23753|23755.6|23735.6|5
1721398090000|2024-07-19 14:08:10|23750.6|23730.6|23740.6|23720.6|23750.6|23730.6|23740.6|23720.6|4
1721398100000|2024-07-19 14:08:20|23741.9|23721.9|23743.1|23723.1|23743.1|23723.1|23741.9|23721.9|1
1721398110000|2024-07-19 14:08:30|23745.6|23725.6|23736.8|23716.8|23745.6|23725.6|23736.8|23716.8|3
1721398120000|2024-07-19 14:08:40|23735.6|23715.6|23738.1|23718.1|23738.1|23718.1|23735.6|23715.6|2
1721398130000|2024-07-19 14:08:50|23739.4|23719.4|23753.1|23733.1|23753.1|23733.1|23739.4|23719.4|3
1721398140000|2024-07-19 14:09:00|23754.4|23734.4|23755.6|23735.6|23759.3|23739.3|23754.4|23734.4|11
1721398150000|2024-07-19 14:09:10|23758.1|23738.1|23756.8|23736.8|23758.1|23738.1|23755.6|23735.6|0
1721398160000|2024-07-19 14:09:20|23755.6|23735.6|23755.6|23735.6|23755.6|23735.6|23754.3|23734.3|1
1721398170000|2024-07-19 14:09:30|23754.3|23734.3|23755.6|23735.6|23755.6|23735.6|23753.1|23733.1|0
1721398180000|2024-07-19 14:09:40|23750.6|23730.6|23744.3|23724.3|23750.6|23730.6|23744.3|23724.3|6
1721398190000|2024-07-19 14:09:50|23743.1|23723.1|23743.1|23723.1|23743.1|23723.1|23743.1|23723.1|2
1721398200000|2024-07-19 14:10:00|23741.8|23721.8|23724.3|23704.3|23741.8|23721.8|23724.3|23704.3|6
1721398210000|2024-07-19 14:10:10|23725.6|23705.6|23724.4|23704.4|23726.8|23706.8|23723.1|23703.1|3
1721398220000|2024-07-19 14:10:20|23725.8|23705.8|23723.3|23703.3|23726.9|23706.9|23723.3|23703.3|4
1721398230000|2024-07-19 14:10:30|23725.6|23705.6|23723.1|23703.1|23725.6|23705.6|23723.1|23703.1|6
1721398240000|2024-07-19 14:10:40|23721.9|23701.9|23718.1|23698.1|23723.1|23703.1|23718.1|23698.1|6
1721398250000|2024-07-19 14:10:50|||||||||1
1721398260000|2024-07-19 14:11:00|||||||||3
1721398270000|2024-07-19 14:11:10|||||||||3
1721398300000|2024-07-19 14:11:40|23716.8|23696.8|23739.4|23719.4|23739.4|23719.4|23716.8|23696.8|3
1721398310000|2024-07-19 14:11:50|23744.4|23724.4|23748.3|23728.3|23748.3|23728.3|23744.4|23724.4|3
1721398320000|2024-07-19 14:12:00|23751.8|23731.8|23748.1|23728.1|23755.8|23735.8|23748.1|23728.1|5
1721398330000|2024-07-19 14:12:10|23744.3|23724.3|23744.3|23724.3|23744.3|23724.3|23744.3|23724.3|2
1721398340000|2024-07-19 14:12:20|23739.4|23719.4|23734.3|23714.3|23739.4|23719.4|23734.3|23714.3|1
1721398350000|2024-07-19 14:12:30|23733.1|23713.1|23729.3|23709.3|23733.1|23713.1|23729.3|23709.3|5
1721398360000|2024-07-19 14:12:40|23728|23708|23723.1|23703.1|23728|23708|23714.3|23694.3|35
1721398370000|2024-07-19 14:12:50|23721.8|23701.8|23713|23693|23721.8|23701.8|23713|23693|6
1721398380000|2024-07-19 14:13:00|23714.3|23694.3|23720.6|23700.6|23721.9|23701.9|23714.3|23694.3|150
1721398390000|2024-07-19 14:13:10|23718.1|23698.1|23710.6|23690.6|23718.1|23698.1|23710.6|23690.6|3
1721398410000|2024-07-19 14:13:30|23714.4|23694.4|23720.6|23700.6|23720.6|23700.6|23714.4|23694.4|22
1721398420000|2024-07-19 14:13:40|23726.9|23706.9|23726.9|23706.9|23726.9|23706.9|23726.9|23706.9|3
1721398430000|2024-07-19 14:13:50|23726.8|23706.8|23730.6|23710.6|23730.6|23710.6|23725.6|23705.6|8
1721398440000|2024-07-19 14:14:00|23734.6|23714.6|23735.6|23715.6|23740.6|23720.6|23734.6|23714.6|1
1721398450000|2024-07-19 14:14:10|23733|23713|23729.3|23709.3|23733|23713|23729.3|23709.3|2
1721398460000|2024-07-19 14:14:20|23728.1|23708.1|23733.1|23713.1|23733.1|23713.1|23728.1|23708.1|2
1721398470000|2024-07-19 14:14:30|23738.1|23718.1|23738.1|23718.1|23738.1|23718.1|23738.1|23718.1|5
1721398480000|2024-07-19 14:14:40|23746.9|23726.9|23758.1|23738.1|23758.1|23738.1|23746.9|23726.9|2
1721398490000|2024-07-19 14:14:50|23755.6|23735.6|23745.3|23725.3|23755.6|23735.6|23745.3|23725.3|11
1721398500000|2024-07-19 14:15:00|23740.6|23720.6|23738.1|23718.1|23740.6|23720.6|23735.6|23715.6|29
1721398510000|2024-07-19 14:15:10|23739.4|23719.4|23738.1|23718.1|23740.6|23720.6|23738.1|23718.1|1
1721398520000|2024-07-19 14:15:20|23735.6|23715.6|23733.1|23713.1|23735.6|23715.6|23733.1|23713.1|1
1721398530000|2024-07-19 14:15:30|23739.7|23719.7|23742.1|23722.1|23742.1|23722.1|23739.7|23719.7|4
1721398540000|2024-07-19 14:15:40|23749.4|23729.4|23755.6|23735.6|23755.6|23735.6|23749.4|23729.4|4
1721398550000|2024-07-19 14:15:50|23758.3|23738.3|23760.6|23740.6|23760.6|23740.6|23758.3|23738.3|0
1721398560000|2024-07-19 14:16:00|23759.3|23739.3|23760.5|23740.5|23763.1|23743.1|23758.1|23738.1|23
1721398570000|2024-07-19 14:16:10|23758.1|23738.1|23763.1|23743.1|23763.1|23743.1|23758.1|23738.1|1
1721398580000|2024-07-19 14:16:20|||||||||5
1721398590000|2024-07-19 14:16:30|23764.4|23744.4|23764.4|23744.4|23764.4|23744.4|23764.4|23744.4|10
1721398600000|2024-07-19 14:16:40|||||||||7
1721398620000|2024-07-19 14:17:00|23763.3|23743.3|23763.1|23743.1|23763.3|23743.3|23760.6|23740.6|9
1721398630000|2024-07-19 14:17:10|23761.9|23741.9|23761.9|23741.9|23761.9|23741.9|23761.9|23741.9|5
1721398650000|2024-07-19 14:17:30|23763.1|23743.1|23760.6|23740.6|23763.1|23743.1|23759.4|23739.4|2
1721398660000|2024-07-19 14:17:40|23759.4|23739.4|23759.4|23739.4|23759.4|23739.4|23759.4|23739.4|3
1721398670000|2024-07-19 14:17:50|23760.8|23740.8|23760.6|23740.6|23761.9|23741.9|23760.6|23740.6|2
1721398680000|2024-07-19 14:18:00|23759.4|23739.4|23755.6|23735.6|23759.4|23739.4|23755.6|23735.6|3
1721398690000|2024-07-19 14:18:10|23754.4|23734.4|23751.9|23731.9|23754.4|23734.4|23750.8|23730.8|2
1721398700000|2024-07-19 14:18:20|23753.3|23733.3|23763.3|23743.3|23763.3|23743.3|23751.9|23731.9|8
1721398710000|2024-07-19 14:18:30|23764.4|23744.4|23764.4|23744.4|23764.4|23744.4|23764.4|23744.4|6
1721398720000|2024-07-19 14:18:40|23761.9|23741.9|23761.9|23741.9|23761.9|23741.9|23761.9|23741.9|9
1721398740000|2024-07-19 14:19:00|23760.6|23740.6|23761.9|23741.9|23761.9|23741.9|23758.1|23738.1|4
1721398750000|2024-07-19 14:19:10|23765.8|23745.8|23773.3|23753.3|23773.3|23753.3|23765.8|23745.8|6
1721398760000|2024-07-19 14:19:20|23771.8|23751.8|23773.1|23753.1|23773.1|23753.1|23770.6|23750.6|1
1721398770000|2024-07-19 14:19:30|23770.6|23750.6|23770.6|23750.6|23770.6|23750.6|23770.6|23750.6|1
1721398780000|2024-07-19 14:19:40|23768.1|23748.1|23765.5|23745.5|23768.1|23748.1|23765.5|23745.5|2
1721398790000|2024-07-19 14:19:50|23768.1|23748.1|23763.1|23743.1|23768.1|23748.1|23763.1|23743.1|5
1721398800000|2024-07-19 14:20:00|23760.6|23740.6|23742.9|23722.9|23760.6|23740.6|23742.9|23722.9|9
1721398810000|2024-07-19 14:20:10|23740.6|23720.6|23735.6|23715.6|23740.6|23720.6|23735.6|23715.6|5
1721398820000|2024-07-19 14:20:20|23734.3|23714.3|23726.8|23706.8|23734.3|23714.3|23726.8|23706.8|7
1721398830000|2024-07-19 14:20:30|23723.1|23703.1|23720.6|23700.6|23723.1|23703.1|23720.6|23700.6|3
1721398840000|2024-07-19 14:20:40|23719.3|23699.3|23720.6|23700.6|23720.6|23700.6|23719.3|23699.3|2
1721398850000|2024-07-19 14:20:50|23715.6|23695.6|23715.6|23695.6|23715.6|23695.6|23715.6|23695.6|5
1721398860000|2024-07-19 14:21:00|23712.9|23692.9|23710.6|23690.6|23712.9|23692.9|23710.6|23690.6|1
1721398880000|2024-07-19 14:21:20|23706.8|23686.8|23704.3|23684.3|23706.8|23686.8|23704.3|23684.3|17
1721398890000|2024-07-19 14:21:30|23706.9|23686.9|23708.3|23688.3|23718.3|23688.3|23706.9|23678.3|3
1721398900000|2024-07-19 14:21:40|23709.4|23689.4|23709.4|23689.4|23709.4|23689.4|23709.4|23689.4|1
1721398910000|2024-07-19 14:21:50|||||||||1
1721398920000|2024-07-19 14:22:00|23710.8|23690.8|23711.9|23691.9|23711.9|23691.9|23710.8|23690.8|3
1721398930000|2024-07-19 14:22:10|23713.1|23693.1|23716.8|23696.8|23716.8|23696.8|23713.1|23693.1|11
1721398940000|2024-07-19 14:22:20|23718.1|23698.1|23718.1|23698.1|23718.1|23698.1|23718.1|23698.1|8
1721398960000|2024-07-19 14:22:40|23716.8|23696.8|23713.1|23693.1|23716.8|23696.8|23713.1|23693.1|1
1721398970000|2024-07-19 14:22:50|||||||||2
1721398980000|2024-07-19 14:23:00|23710.4|23690.4|23706.8|23686.8|23710.4|23690.4|23706.8|23686.8|3
1721398990000|2024-07-19 14:23:10|||||||||3
1721399000000|2024-07-19 14:23:20|23708.1|23688.1|23708.1|23688.1|23708.1|23688.1|23705.6|23685.6|8
1721399010000|2024-07-19 14:23:30|23706.8|23686.8|23703.1|23683.1|23706.8|23686.8|23703.1|23683.1|2
1721399030000|2024-07-19 14:23:50|23699.3|23679.3|23699.4|23679.4|23699.4|23679.4|23699.3|23679.3|10
1721399040000|2024-07-19 14:24:00|23700.6|23680.6|23700.6|23680.6|23701.9|23681.9|23700.6|23680.6|2
1721399050000|2024-07-19 14:24:10|23703.1|23683.1|23703.1|23683.1|23703.1|23683.1|23703.1|23683.1|1
1721399060000|2024-07-19 14:24:20|23704.4|23684.4|23705.6|23685.6|23705.6|23685.6|23704.4|23684.4|2
1721399080000|2024-07-19 14:24:40|23703.1|23683.1|23698.1|23678.1|23703.1|23683.1|23698.1|23678.1|15
1721399090000|2024-07-19 14:24:50|23700.7|23680.7|23705.6|23685.6|23705.6|23685.6|23700.7|23680.7|3
1721399100000|2024-07-19 14:25:00|23708.1|23688.1|23734.4|23714.4|23734.4|23714.4|23708.1|23688.1|7
1721399110000|2024-07-19 14:25:10|23735.7|23715.7|23754.4|23734.4|23754.4|23734.4|23735.7|23715.7|6
1721399120000|2024-07-19 14:25:20|23756.8|23736.8|23740.6|23720.6|23756.8|23736.8|23740.6|23720.6|11
1721399130000|2024-07-19 14:25:30|23738.1|23718.1|23733.1|23713.1|23738.1|23718.1|23733.1|23713.1|10
1721399140000|2024-07-19 14:25:40|23731.8|23711.8|23729.4|23709.4|23733.1|23713.1|23729.3|23709.3|1
1721399150000|2024-07-19 14:25:50|23728.1|23708.1|23733.1|23713.1|23733.1|23713.1|23728.1|23708.1|1
1721399160000|2024-07-19 14:26:00|23759.7|23699.7|23763.2|23743.2|23768.2|23743.2|23759.7|23699.7|9
1721399170000|2024-07-19 14:26:10|23764.6|23744.6|23766.9|23746.9|23768.1|23748.1|23764.6|23744.6|5
1721399180000|2024-07-19 14:26:20|23768.1|23748.1|23773.1|23753.1|23773.1|23753.1|23768.1|23748.1|8
1721399190000|2024-07-19 14:26:30|23775.6|23755.6|23776.8|23756.8|23776.8|23756.8|23774.3|23754.3|0
1721399200000|2024-07-19 14:26:40|23773.1|23753.1|23773.1|23753.1|23773.1|23753.1|23773.1|23753.1|4
1721399210000|2024-07-19 14:26:50|23778.1|23758.1|23788.1|23768.1|23788.1|23768.1|23778.1|23758.1|6
1721399220000|2024-07-19 14:27:00|23785.6|23765.6|23784.3|23764.3|23785.6|23765.6|23784.3|23764.3|3
1721399230000|2024-07-19 14:27:10|23781.8|23761.8|23770.6|23750.6|23781.8|23761.8|23770.6|23750.6|2
1721399240000|2024-07-19 14:27:20|||||||||3
1721399250000|2024-07-19 14:27:30|23771.8|23751.8|23781.9|23761.9|23781.9|23761.9|23771.8|23751.8|2
1721399260000|2024-07-19 14:27:40|23777.9|23757.9|23777.9|23757.9|23777.9|23757.9|23777.9|23757.9|3
1721399270000|2024-07-19 14:27:50|23775.6|23755.6|23731.8|23711.8|23775.6|23755.6|23731.8|23711.8|6
1721399280000|2024-07-19 14:28:00|23733.1|23713.1|23731.8|23711.8|23733.1|23713.1|23731.8|23711.8|8
1721399290000|2024-07-19 14:28:10|23735.6|23715.6|23731.8|23711.8|23735.6|23715.6|23731.8|23711.8|1
1721399300000|2024-07-19 14:28:20|23735.6|23715.6|23736.9|23716.9|23736.9|23716.9|23735.6|23715.6|2
1721399310000|2024-07-19 14:28:30|23738.1|23718.1|23738.1|23718.1|23738.1|23718.1|23738.1|23718.1|2
1721399330000|2024-07-19 14:28:50|23740.6|23720.6|23740.6|23720.6|23740.6|23720.6|23740.6|23720.6|5
1721399340000|2024-07-19 14:29:00|23744.4|23724.4|23750.6|23730.6|23750.6|23730.6|23744.4|23724.4|9
1721399350000|2024-07-19 14:29:10|23749.3|23729.3|23748.1|23728.1|23749.3|23729.3|23748.1|23728.1|0
1721399360000|2024-07-19 14:29:20|23745.6|23725.6|23735.6|23715.6|23745.6|23725.6|23733.1|23713.1|2
1721399370000|2024-07-19 14:29:30|23734.3|23714.3|23735.6|23715.6|23735.6|23715.6|23734.3|23714.3|3
1721399380000|2024-07-19 14:29:40|23743.1|23723.1|23745.6|23725.6|23745.6|23725.6|23743.1|23723.1|1
1721399390000|2024-07-19 14:29:50|23743.1|23723.1|23741.8|23721.8|23744.4|23724.4|23741.8|23721.8|12
1721399400000|2024-07-19 14:30:00|23740.6|23720.6|23733.1|23713.1|23740.6|23720.6|23733.1|23713.1|5
1721399410000|2024-07-19 14:30:10|23731.8|23711.8|23710.6|23690.6|23731.8|23711.8|23710.6|23690.6|9
1721399430000|2024-07-19 14:30:30|||||||||1
1721399440000|2024-07-19 14:30:40|23713.1|23693.1|23708.1|23688.1|23713.1|23693.1|23708.1|23688.1|4
1721399450000|2024-07-19 14:30:50|23705.6|23685.6|23700.6|23680.6|23705.6|23685.6|23700.6|23680.6|0
1721399460000|2024-07-19 14:31:00|23703.2|23683.2|23700.6|23680.6|23705.6|23685.6|23700.6|23680.6|4
1721399470000|2024-07-19 14:31:10|23705.6|23685.6|23710.6|23690.6|23710.6|23690.6|23705.6|23685.6|3
1721399490000|2024-07-19 14:31:30|23713.2|23693.2|23715.6|23695.6|23715.6|23695.6|23713.2|23693.2|2
1721399500000|2024-07-19 14:31:40|23713.1|23693.1|23710.6|23690.6|23713.1|23693.1|23710.6|23690.6|8
1721399510000|2024-07-19 14:31:50|23709.3|23689.3|23702.9|23682.9|23709.3|23689.3|23702.9|23682.9|7
1721399520000|2024-07-19 14:32:00|23704.3|23684.3|23700.6|23680.6|23704.3|23684.3|23700.6|23680.6|7
1721399530000|2024-07-19 14:32:10|23704.3|23684.3|23705.6|23685.6|23705.6|23685.6|23702.9|23682.9|0
1721399560000|2024-07-19 14:32:40|23708.1|23688.1|23709.4|23689.4|23709.4|23689.4|23708.1|23688.1|6
1721399570000|2024-07-19 14:32:50|23710.6|23690.6|23711.8|23691.8|23713.1|23693.1|23710.6|23690.6|2
1721399580000|2024-07-19 14:33:00|23710.6|23690.6|23710.6|23690.6|23711.9|23691.9|23710.6|23690.6|0
1721399590000|2024-07-19 14:33:10|23711.8|23691.8|23713.1|23693.1|23713.1|23693.1|23711.8|23691.8|9
1721399600000|2024-07-19 14:33:20|23714.4|23694.4|23716.9|23696.9|23718.2|23698.2|23714.4|23694.4|2
1721399630000|2024-07-19 14:33:50|||||||||1
1721399640000|2024-07-19 14:34:00|23719.6|23699.6|23726.9|23706.9|23726.9|23706.9|23719.6|23699.6|10
1721399650000|2024-07-19 14:34:10|23725.6|23705.6|23725.6|23705.6|23725.6|23705.6|23725.6|23705.6|0
1721399660000|2024-07-19 14:34:20|23718.1|23698.1|23716.9|23696.9|23718.1|23698.1|23715.6|23695.6|7
1721399670000|2024-07-19 14:34:30|23718.1|23698.1|23713.1|23693.1|23718.1|23698.1|23713.1|23693.1|0
1721399680000|2024-07-19 14:34:40|23711.8|23691.8|23710.6|23690.6|23711.8|23691.8|23710.6|23690.6|0
1721399690000|2024-07-19 14:34:50|23708.1|23688.1|23708.1|23688.1|23708.1|23688.1|23708.1|23688.1|0
1721399700000|2024-07-19 14:35:00|23706.9|23686.9|23703.1|23683.1|23706.9|23686.9|23703.1|23683.1|4
1721399710000|2024-07-19 14:35:10|||||||||1
1721399720000|2024-07-19 14:35:20|23700.4|23680.4|23697.8|23677.8|23700.4|23680.4|23697.8|23677.8|13
1721399730000|2024-07-19 14:35:30|23696.6|23676.6|23693.1|23673.1|23696.6|23676.6|23693.1|23673.1|8
1721399740000|2024-07-19 14:35:40|23689.1|23669.1|23683.1|23663.1|23689.1|23669.1|23683.1|23663.1|8
1721399750000|2024-07-19 14:35:50|23680.6|23660.6|23683.1|23663.1|23683.1|23663.1|23680.6|23660.6|5
1721399760000|2024-07-19 14:36:00|23681.8|23661.8|23678.1|23658.1|23681.8|23661.8|23678.1|23658.1|7
1721399780000|2024-07-19 14:36:20|23675.6|23655.6|23673.1|23653.1|23675.6|23655.6|23673.1|23653.1|1
1721399800000|2024-07-19 14:36:40|23670.4|23650.4|23663.1|23643.1|23670.4|23650.4|23663.1|23643.1|4
1721399820000|2024-07-19 14:37:00|23661.7|23641.7|23660.6|23640.6|23663.1|23643.1|23660.6|23640.6|5
1721399830000|2024-07-19 14:37:10|||||||||1
1721399840000|2024-07-19 14:37:20|23658.1|23638.1|23658.1|23638.1|23658.1|23638.1|23658.1|23638.1|6
1721399850000|2024-07-19 14:37:30|23656.9|23636.9|23656.9|23636.9|23656.9|23636.9|23656.9|23636.9|14
1721399860000|2024-07-19 14:37:40|23655.6|23635.6|23650.6|23630.6|23655.6|23635.6|23649.4|23629.4|9
1721399870000|2024-07-19 14:37:50|23651.9|23631.9|23655.6|23635.6|23655.6|23635.6|23651.9|23631.9|2
1721399880000|2024-07-19 14:38:00|||||||||2
1721399890000|2024-07-19 14:38:10|23656.7|23636.7|23666.9|23646.9|23666.9|23646.9|23656.7|23636.7|4
1721399900000|2024-07-19 14:38:20|23670.6|23650.6|23671.9|23651.9|23671.9|23651.9|23670.6|23650.6|1
1721399910000|2024-07-19 14:38:30|23670.6|23650.6|23670.6|23650.6|23670.6|23650.6|23670.6|23650.6|0
1721399920000|2024-07-19 14:38:40|23671.9|23651.9|23671.9|23651.9|23671.9|23651.9|23671.9|23651.9|3
1721399930000|2024-07-19 14:38:50|23670.6|23650.6|23671.9|23651.9|23671.9|23651.9|23670.6|23650.6|2
1721399940000|2024-07-19 14:39:00|23670.6|23650.6|23674.4|23654.4|23674.4|23654.4|23670.6|23650.6|3
1721399950000|2024-07-19 14:39:10|||||||||1
1721399970000|2024-07-19 14:39:30|||||||||3
1721399980000|2024-07-19 14:39:40|23673.1|23653.1|23671.9|23651.9|23673.1|23653.1|23671.9|23651.9|1
1721399990000|2024-07-19 14:39:50|23670.6|23650.6|23668.1|23648.1|23670.6|23650.6|23668.1|23648.1|2
1721400000000|2024-07-19 14:40:00|23666.7|23646.7|23658.1|23638.1|23666.7|23646.7|23655.6|23635.6|4
1721400040000|2024-07-19 14:40:40|23659.4|23639.4|23660.6|23640.6|23660.6|23640.6|23659.4|23639.4|5
1721400050000|2024-07-19 14:40:50|||||||||2
1721400060000|2024-07-19 14:41:00|23669.5|23649.5|23669.5|23649.5|23669.5|23649.5|23669.5|23649.5|2
1721400070000|2024-07-19 14:41:10|23670.9|23650.9|23674.4|23654.4|23674.4|23654.4|23670.9|23650.9|2
1721400090000|2024-07-19 14:41:30|23675.7|23655.7|23678.1|23658.1|23678.1|23658.1|23675.7|23655.7|0
1721400100000|2024-07-19 14:41:40|23680.6|23660.6|23679.4|23659.4|23680.6|23660.6|23678.1|23658.1|12
1721400110000|2024-07-19 14:41:50|23679.2|23659.2|23673.1|23653.1|23679.2|23659.2|23673.1|23653.1|2
1721400120000|2024-07-19 14:42:00|23674.4|23654.4|23669.2|23649.2|23674.4|23654.4|23669.2|23649.2|11
1721400130000|2024-07-19 14:42:10|23668.1|23648.1|23664.2|23644.2|23668.1|23648.1|23664.2|23644.2|2
1721400140000|2024-07-19 14:42:20|23668.1|23648.1|23668.1|23648.1|23668.1|23648.1|23668.1|23648.1|6
1721400150000|2024-07-19 14:42:30|23673.1|23653.1|23674.4|23654.4|23674.4|23654.4|23673.1|23653.1|9
1721400160000|2024-07-19 14:42:40|23675.6|23655.6|23678.1|23658.1|23678.1|23658.1|23675.6|23655.6|0
1721400170000|2024-07-19 14:42:50|||||||||1
1721400180000|2024-07-19 14:43:00|23675.4|23655.4|23673.1|23653.1|23675.4|23655.4|23673.1|23653.1|0
1721400190000|2024-07-19 14:43:10|23674.4|23654.4|23680.7|23660.7|23680.7|23660.7|23674.4|23654.4|4
1721400200000|2024-07-19 14:43:20|23681.9|23661.9|23694.4|23674.4|23694.4|23674.4|23681.9|23661.9|5
1721400210000|2024-07-19 14:43:30|23693.1|23673.1|23693.1|23673.1|23693.1|23673.1|23693.1|23673.1|1
1721400220000|2024-07-19 14:43:40|23694.4|23674.4|23693.1|23673.1|23694.4|23674.4|23693.1|23673.1|3
1721400230000|2024-07-19 14:43:50|23691.9|23671.9|23688.1|23668.1|23691.9|23671.9|23688.1|23668.1|5
1721400240000|2024-07-19 14:44:00|23686.9|23666.9|23685.6|23665.6|23688.1|23668.1|23685.6|23665.6|1
1721400250000|2024-07-19 14:44:10|23688.1|23668.1|23685.6|23665.6|23688.1|23668.1|23685.6|23665.6|0
1721400260000|2024-07-19 14:44:20|23683.1|23663.1|23676.6|23656.6|23683.1|23663.1|23676.6|23656.6|4
1721400270000|2024-07-19 14:44:30|||||||||2
1721400280000|2024-07-19 14:44:40|23675.3|23655.3|23664.2|23644.2|23675.3|23655.3|23664.2|23644.2|2
1721400300000|2024-07-19 14:45:00|23662.9|23642.9|23661.7|23641.7|23662.9|23642.9|23661.7|23641.7|13
1721400310000|2024-07-19 14:45:10|23664.2|23644.2|23664.2|23644.2|23664.2|23644.2|23664.2|23644.2|5
1721400320000|2024-07-19 14:45:20|||||||||1
1721400330000|2024-07-19 14:45:30|23663.1|23643.1|23664.4|23644.4|23664.4|23644.4|23663.1|23643.1|1
1721400340000|2024-07-19 14:45:40|23665.6|23645.6|23661.7|23641.7|23665.6|23645.6|23661.7|23641.7|1
1721400360000|2024-07-19 14:46:00|23663.1|23643.1|23663.1|23643.1|23663.1|23643.1|23663.1|23643.1|0
1721400380000|2024-07-19 14:46:20|||||||||1
1721400390000|2024-07-19 14:46:30|23659.2|23639.2|23659.2|23639.2|23659.2|23639.2|23659.2|23639.2|9
1721400400000|2024-07-19 14:46:40|23657.9|23637.9|23655.4|23635.4|23657.9|23637.9|23655.4|23635.4|3
1721400410000|2024-07-19 14:46:50|23654.1|23634.1|23643.1|23623.1|23654.1|23634.1|23643.1|23623.1|19
1721400420000|2024-07-19 14:47:00|23639.1|23619.1|23635.6|23615.6|23639.1|23619.1|23635.6|23615.6|0
1721400440000|2024-07-19 14:47:20|23638.1|23618.1|23640.7|23620.7|23640.7|23620.7|23638.1|23618.1|8
1721400450000|2024-07-19 14:47:30|23643.1|23623.1|23643.1|23623.1|23643.1|23623.1|23643.1|23623.1|0
1721400460000|2024-07-19 14:47:40|23648.1|23628.1|23648.1|23628.1|23649.4|23629.4|23648.1|23628.1|2
1721400470000|2024-07-19 14:47:50|23649.4|23629.4|23648.1|23628.1|23650.6|23630.6|23648.1|23628.1|1
1721400480000|2024-07-19 14:48:00|23646.7|23626.7|23644.2|23624.2|23646.7|23626.7|23644.2|23624.2|3
1721400490000|2024-07-19 14:48:10|23642.9|23622.9|23630.4|23610.4|23642.9|23622.9|23630.4|23610.4|4
1721400500000|2024-07-19 14:48:20|23629.2|23609.2|23625.6|23605.6|23629.2|23609.2|23625.6|23605.6|1
1721400510000|2024-07-19 14:48:30|23614.2|23594.2|23618.1|23598.1|23618.1|23598.1|23614.2|23594.2|53
1721400520000|2024-07-19 14:48:40|||||||||1
1721400540000|2024-07-19 14:49:00|||||||||1
1721400550000|2024-07-19 14:49:10|23619.4|23599.4|23625.6|23605.6|23625.6|23605.6|23619.4|23599.4|5
1721400560000|2024-07-19 14:49:20|23630.6|23610.6|23630.6|23610.6|23630.6|23610.6|23630.6|23610.6|1
1721400570000|2024-07-19 14:49:30|23631.9|23611.9|23631.9|23611.9|23631.9|23611.9|23631.9|23611.9|4
1721400580000|2024-07-19 14:49:40|23630.6|23610.6|23630.6|23610.6|23630.6|23610.6|23630.6|23610.6|2
1721400590000|2024-07-19 14:49:50|23629.2|23609.2|23629.2|23609.2|23629.2|23609.2|23629.2|23609.2|1
1721400600000|2024-07-19 14:50:00|23630.6|23610.6|23628.1|23608.1|23630.6|23610.6|23628.1|23608.1|2
1721400610000|2024-07-19 14:50:10|23630.6|23610.6|23633.1|23613.1|23633.1|23613.1|23630.6|23610.6|2
1721400620000|2024-07-19 14:50:20|23640.6|23620.6|23640.6|23620.6|23641.9|23621.9|23640.6|23620.6|2
1721400630000|2024-07-19 14:50:30|||||||||2
1721400640000|2024-07-19 14:50:40|23643.1|23623.1|23639.2|23619.2|23643.1|23623.1|23639.2|23619.2|3
1721400650000|2024-07-19 14:50:50|23638.1|23618.1|23638.1|23618.1|23638.1|23618.1|23638.1|23618.1|4
1721400660000|2024-07-19 14:51:00|||||||||2
1721400670000|2024-07-19 14:51:10|23640.7|23620.7|23645.7|23625.7|23645.7|23625.7|23640.7|23620.7|5
1721400680000|2024-07-19 14:51:20|23644.4|23624.4|23630.6|23610.6|23644.4|23624.4|23630.6|23610.6|5
1721400690000|2024-07-19 14:51:30|23625.6|23605.6|23625.6|23605.6|23625.6|23605.6|23625.6|23605.6|2
1721400700000|2024-07-19 14:51:40|23628.1|23608.1|23628.1|23608.1|23628.1|23608.1|23628.1|23608.1|5
1721400710000|2024-07-19 14:51:50|23626.7|23606.7|23623.1|23603.1|23626.7|23606.7|23623.1|23603.1|5
1721400720000|2024-07-19 14:52:00|23621.7|23601.7|23616.7|23596.7|23621.7|23601.7|23616.7|23596.7|3
1721400730000|2024-07-19 14:52:10|23614.2|23594.2|23605.4|23585.4|23614.2|23594.2|23605.4|23585.4|2
1721400740000|2024-07-19 14:52:20|23604.2|23584.2|23603.1|23583.1|23604.2|23584.2|23603.1|23583.1|0
1721400750000|2024-07-19 14:52:30|23603|23583|23609.4|23589.4|23609.4|23589.4|23603|23583|18
1721400760000|2024-07-19 14:52:40|23612|23592|23618|23598|23618|23598|23612|23592|5
1721400780000|2024-07-19 14:53:00|23623|23603|23635.5|23615.5|23635.5|23615.5|23623|23603|3
1721400790000|2024-07-19 14:53:10|23638.2|23618.2|23636.9|23616.9|23639.4|23619.4|23636.9|23616.9|2
1721400800000|2024-07-19 14:53:20|23634.2|23614.2|23630.5|23610.5|23634.2|23614.2|23630.5|23610.5|0
1721400810000|2024-07-19 14:53:30|23629.2|23609.2|23623|23603|23629.2|23609.2|23623|23603|4
1721400820000|2024-07-19 14:53:40|23621.7|23601.7|23615.5|23595.5|23621.7|23601.7|23615.5|23595.5|6
1721400830000|2024-07-19 14:53:50|23612.9|23592.9|23613|23593|23613|23593|23610.5|23590.5|4
1721400840000|2024-07-19 14:54:00|23618|23598|23628|23608|23628|23608|23618|23598|9
1721400850000|2024-07-19 14:54:10|23624.1|23604.1|23618|23598|23624.1|23604.1|23618|23598|0
1721400860000|2024-07-19 14:54:20|23614.2|23594.2|23603|23583|23614.2|23594.2|23603|23583|3
1721400870000|2024-07-19 14:54:30|23601.7|23581.7|23601.7|23581.7|23601.7|23581.7|23601.7|23581.7|1
1721400880000|2024-07-19 14:54:40|23600.4|23580.4|23590.7|23570.7|23600.4|23580.4|23588|23568|7
1721400900000|2024-07-19 14:55:00|23593.2|23573.2|23598|23578|23598|23578|23593.2|23573.2|2
1721400910000|2024-07-19 14:55:10|23609.4|23569.4|23608|23588|23609.4|23588|23602|23569.4|2
1721400930000|2024-07-19 14:55:30|23603|23583|23603|23583|23603|23583|23603|23583|5
1721400950000|2024-07-19 14:55:50|||||||||3
1721400960000|2024-07-19 14:56:00|23600.5|23580.5|23600.5|23580.5|23600.5|23580.5|23600.5|23580.5|2
1721400970000|2024-07-19 14:56:10|23599.2|23579.2|23598|23578|23599.2|23579.2|23598|23578|0
1721400980000|2024-07-19 14:56:20|||||||||2
1721401000000|2024-07-19 14:56:40|23591.4|23571.4|23585.5|23565.5|23591.4|23571.4|23585.5|23565.5|5
1721401010000|2024-07-19 14:56:50|23586.9|23566.9|23593|23573|23593|23573|23586.9|23566.9|1
1721401020000|2024-07-19 14:57:00|23598|23578|23598|23578|23598|23578|23598|23578|7
1721401030000|2024-07-19 14:57:10|23594.2|23574.2|23591.7|23571.7|23594.2|23574.2|23591.7|23571.7|4
1721401050000|2024-07-19 14:57:30|23588|23568|23588|23568|23588|23568|23585.5|23565.5|4
1721401060000|2024-07-19 14:57:40|23585.5|23565.5|23588|23568|23588|23568|23585.5|23565.5|1
1721401070000|2024-07-19 14:57:50|23589.4|23569.4|23588|23568|23589.4|23569.4|23588|23568|3
1721401080000|2024-07-19 14:58:00|23585.5|23565.5|23585.5|23565.5|23585.5|23565.5|23585.5|23565.5|0
1721401100000|2024-07-19 14:58:20|23583|23563|23583|23563|23583|23563|23583|23563|5
1721401110000|2024-07-19 14:58:30|||||||||1
1721401120000|2024-07-19 14:58:40|23581.7|23561.7|23574.2|23554.2|23581.7|23561.7|23574.2|23554.2|8
1721401130000|2024-07-19 14:58:50|23571.6|23551.6|23570.4|23550.4|23571.6|23551.6|23570.4|23550.4|0
1721401140000|2024-07-19 14:59:00|23569.2|23549.2|23569.2|23549.2|23569.2|23549.2|23569.2|23549.2|2
1721401150000|2024-07-19 14:59:10|23567.9|23547.9|23567.9|23547.9|23567.9|23547.9|23567.9|23547.9|4
1721401160000|2024-07-19 14:59:20|23566.7|23546.7|23565.4|23545.4|23566.7|23546.7|23565.4|23545.4|5
1721401170000|2024-07-19 14:59:30|23564.2|23544.2|23563|23543|23564.2|23544.2|23563|23543|5
1721401180000|2024-07-19 14:59:40|23570.5|23530.5|23555.5|23535.5|23570.5|23543|23555.5|23530.5|2
1721401200000|2024-07-19 15:00:00|||||||||1
1721401210000|2024-07-19 15:00:10|23558|23538|23558|23538|23558|23538|23555.5|23535.5|9
1721401220000|2024-07-19 15:00:20|23559.2|23539.2|23560.5|23540.5|23560.5|23540.5|23559.2|23539.2|7
1721401230000|2024-07-19 15:00:30|23566.9|23546.9|23565.4|23545.4|23570.5|23550.5|23565.4|23545.4|4
1721401240000|2024-07-19 15:00:40|23564.2|23544.2|23564.2|23544.2|23564.2|23544.2|23564.2|23544.2|4
1721401250000|2024-07-19 15:00:50|23563|23543|23563|23543|23563|23543|23563|23543|0
1721401270000|2024-07-19 15:01:10|23564.4|23544.4|23564.4|23544.4|23564.4|23544.4|23563|23543|3
1721401280000|2024-07-19 15:01:20|23565.7|23545.7|23565.5|23545.5|23568|23548|23565.5|23545.5|1
1721401290000|2024-07-19 15:01:30|||||||||2
1721401300000|2024-07-19 15:01:40|23564.4|23544.4|23565.5|23545.5|23568|23548|23564.4|23544.4|0
1721401310000|2024-07-19 15:01:50|23566.9|23546.9|23568|23548|23568|23548|23566.9|23546.9|1
1721401320000|2024-07-19 15:02:00|23564.4|23544.4|23564.4|23544.4|23564.4|23544.4|23564.4|23544.4|1
1721401330000|2024-07-19 15:02:10|23561.7|23541.7|23559.2|23539.2|23561.7|23541.7|23559.2|23539.2|3
1721401340000|2024-07-19 15:02:20|23556.7|23536.7|23556.7|23536.7|23556.7|23536.7|23556.7|23536.7|1
1721401350000|2024-07-19 15:02:30|23550.5|23530.5|23533|23513|23550.5|23530.5|23533|23513|37
1721401360000|2024-07-19 15:02:40|23539.4|23519.4|23540.7|23520.7|23540.7|23520.7|23539.4|23519.4|8
1721401370000|2024-07-19 15:02:50|23541.9|23521.9|23543|23523|23543|23523|23541.9|23521.9|3
1721401380000|2024-07-19 15:03:00|23545.5|23525.5|23548|23528|23548|23528|23545.5|23525.5|5
1721401390000|2024-07-19 15:03:10|23550.5|23530.5|23553|23533|23553|23533|23550.5|23530.5|26
1721401410000|2024-07-19 15:03:30|23555.5|23535.5|23555.5|23535.5|23555.5|23535.5|23555.5|23535.5|6
1721401420000|2024-07-19 15:03:40|23553|23533|23543|23523|23553|23533|23543|23523|1
1721401430000|2024-07-19 15:03:50|23540.5|23520.5|23540.5|23520.5|23540.5|23520.5|23540.5|23520.5|1
1721401440000|2024-07-19 15:04:00|23539.4|23519.4|23548|23528|23550.5|23530.5|23539.4|23519.4|4
1721401450000|2024-07-19 15:04:10|23550.5|23530.5|23550.5|23530.5|23550.5|23530.5|23550.5|23530.5|1
1721401460000|2024-07-19 15:04:20|23549.2|23529.2|23548|23528|23549.2|23529.2|23548|23528|1
1721401470000|2024-07-19 15:04:30|||||||||1
1721401480000|2024-07-19 15:04:40|23544.2|23524.2|23543|23523|23544.2|23524.2|23543|23523|0
1721401490000|2024-07-19 15:04:50|||||||||2
1721401500000|2024-07-19 15:05:00|23540.4|23520.4|23533|23513|23540.4|23520.4|23533|23513|5
1721401510000|2024-07-19 15:05:10|23531.9|23511.9|23533.2|23513.2|23533.2|23513.2|23530.5|23510.5|8
1721401520000|2024-07-19 15:05:20|23531.9|23511.9|23531.9|23511.9|23531.9|23511.9|23531.9|23511.9|2
1721401540000|2024-07-19 15:05:40|23526.7|23506.7|23525.5|23505.5|23526.7|23506.7|23525.5|23505.5|2
1721401550000|2024-07-19 15:05:50|||||||||1
1721401560000|2024-07-19 15:06:00|23523|23503|23530.7|23510.7|23530.7|23510.7|23523|23503|7
1721401570000|2024-07-19 15:06:10|||||||||1
1721401590000|2024-07-19 15:06:30|23526.9|23506.9|23524.4|23504.4|23526.9|23506.9|23524.4|23504.4|1
1721401600000|2024-07-19 15:06:40|23523|23503|23525.5|23505.5|23525.5|23505.5|23520.5|23500.5|0
1721401620000|2024-07-19 15:07:00|23524.2|23504.2|23519.2|23499.2|23524.2|23504.2|23519.2|23499.2|6
1721401630000|2024-07-19 15:07:10|23520.5|23500.5|23524.2|23504.2|23524.2|23504.2|23519.2|23499.2|2
1721401640000|2024-07-19 15:07:20|23526.9|23506.9|23533|23513|23533|23513|23526.9|23506.9|6
1721401650000|2024-07-19 15:07:30|23531.7|23511.7|23530.5|23510.5|23531.7|23511.7|23530.5|23510.5|0
1721401660000|2024-07-19 15:07:40|||||||||1
1721401670000|2024-07-19 15:07:50|||||||||4
1721401680000|2024-07-19 15:08:00|23531.8|23511.8|23533|23513|23533|23513|23531.8|23511.8|0
1721401690000|2024-07-19 15:08:10|||||||||4
1721401700000|2024-07-19 15:08:20|23535.5|23515.5|23543|23523|23543|23523|23535.5|23515.5|1
1721401710000|2024-07-19 15:08:30|23541.7|23521.7|23548|23528|23548|23528|23540.5|23520.5|5
1721401720000|2024-07-19 15:08:40|23549.3|23529.3|23550.5|23530.5|23550.5|23530.5|23549.3|23529.3|2
1721401730000|2024-07-19 15:08:50|23549.2|23529.2|23551.7|23531.7|23555.5|23535.5|23549.2|23529.2|2
1721401740000|2024-07-19 15:09:00|23550.5|23530.5|23550.5|23530.5|23550.5|23530.5|23550.5|23530.5|1
1721401750000|2024-07-19 15:09:10|23553|23533|23553|23533|23553|23533|23553|23533|5
1721401760000|2024-07-19 15:09:20|||||||||1
1721401770000|2024-07-19 15:09:30|23555.5|23535.5|23555.5|23535.5|23555.5|23535.5|23555.5|23535.5|1
1721401790000|2024-07-19 15:09:50|23554.2|23534.2|23553|23533|23555.5|23535.5|23553|23533|2
1721401800000|2024-07-19 15:10:00|23550.5|23530.5|23543|23523|23556.7|23530.5|23543|23516.7|10
1721401810000|2024-07-19 15:10:10|23544.3|23524.3|23545.5|23525.5|23545.5|23525.5|23543|23523|11
1721401820000|2024-07-19 15:10:20|||||||||3
1721401830000|2024-07-19 15:10:30|||||||||7
1721401850000|2024-07-19 15:10:50|23544.3|23524.3|23550.7|23530.7|23550.7|23530.7|23544.3|23524.3|3
1721401860000|2024-07-19 15:11:00|23553.3|23533.3|23568|23548|23568|23548|23553.3|23533.3|6
1721401870000|2024-07-19 15:11:10|23570.5|23550.5|23575.5|23555.5|23575.5|23555.5|23570.5|23550.5|2
1721401880000|2024-07-19 15:11:20|23573|23553|23568|23548|23573|23553|23568|23548|3
1721401890000|2024-07-19 15:11:30|23569.3|23549.3|23568|23548|23570.5|23550.5|23568|23548|3
1721401900000|2024-07-19 15:11:40|23566.7|23546.7|23566.7|23546.7|23566.7|23546.7|23566.7|23546.7|1
1721401910000|2024-07-19 15:11:50|23565.5|23545.5|23575.5|23555.5|23578|23558|23565.5|23545.5|10
1721401920000|2024-07-19 15:12:00|23578|23558|23580.5|23560.5|23580.5|23560.5|23578|23558|0
1721401930000|2024-07-19 15:12:10|||||||||3
1721401950000|2024-07-19 15:12:30|23576.8|23556.8|23573|23553|23576.8|23556.8|23573|23553|0
1721401960000|2024-07-19 15:12:40|23571.7|23551.7|23570.5|23550.5|23571.7|23551.7|23570.5|23550.5|0
1721401970000|2024-07-19 15:12:50|23569.2|23549.2|23569.2|23549.2|23569.2|23549.2|23569.2|23549.2|0
1721401980000|2024-07-19 15:13:00|||||||||1
1721401990000|2024-07-19 15:13:10|||||||||1
1721402000000|2024-07-19 15:13:20|||||||||2
1721402010000|2024-07-19 15:13:30|||||||||5
1721402030000|2024-07-19 15:13:50|23568|23548|23568|23548|23568|23548|23568|23548|0
1721402040000|2024-07-19 15:14:00|23566.7|23546.7|23547.7|23527.7|23572.9|23546.7|23547.7|23512.9|6
1721402050000|2024-07-19 15:14:10|23546.4|23526.4|23540.5|23520.5|23546.4|23526.4|23540.5|23520.5|3
1721402070000|2024-07-19 15:14:30|23541.8|23521.8|23543|23523|23543|23523|23541.8|23521.8|0
1721402080000|2024-07-19 15:14:40|23541.7|23521.7|23538|23518|23543|23523|23538|23518|5
1721402090000|2024-07-19 15:14:50|23536.7|23516.7|23520.5|23500.5|23536.7|23516.7|23520.5|23500.5|7
1721402100000|2024-07-19 15:15:00|23517.9|23497.9|23505.5|23485.5|23517.9|23497.9|23505.5|23485.5|19
1721402110000|2024-07-19 15:15:10|23503|23483|23503|23483|23503|23483|23501.7|23481.7|7
1721402120000|2024-07-19 15:15:20|||||||||2
1721402130000|2024-07-19 15:15:30|23504.3|23484.3|23512|23492|23514.5|23494.5|23504.3|23484.3|15
1721402140000|2024-07-19 15:15:40|23514.3|23494.3|23516.8|23496.8|23516.8|23496.8|23514.3|23494.3|0
1721402150000|2024-07-19 15:15:50|23518|23498|23520.7|23500.7|23520.7|23500.7|23518|23498|6
1721402160000|2024-07-19 15:16:00|23521.8|23501.8|23540.5|23520.5|23540.5|23520.5|23521.8|23501.8|11
1721402170000|2024-07-19 15:16:10|23546.8|23526.8|23555.5|23535.5|23555.5|23535.5|23546.8|23526.8|0
1721402180000|2024-07-19 15:16:20|23553|23533|23556.8|23536.8|23556.8|23536.8|23553|23533|1
1721402190000|2024-07-19 15:16:30|||||||||4
1721402200000|2024-07-19 15:16:40|23555.7|23535.7|23553|23533|23555.7|23535.7|23553|23533|3
1721402210000|2024-07-19 15:16:50|23551.7|23531.7|23553|23533|23553|23533|23551.7|23531.7|0
1721402220000|2024-07-19 15:17:00|23550.5|23530.5|23563|23543|23563|23543|23550.5|23530.5|7
1721402230000|2024-07-19 15:17:10|23560.5|23540.5|23556.8|23536.8|23560.5|23540.5|23556.8|23536.8|0
1721402240000|2024-07-19 15:17:20|23554.3|23534.3|23549.3|23529.3|23556.7|23534.3|23546.8|23516.7|2
1721402250000|2024-07-19 15:17:30|23550.5|23530.5|23558.2|23538.2|23559.5|23539.5|23550.5|23530.5|12
1721402260000|2024-07-19 15:17:40|23560.7|23540.7|23569.3|23549.3|23569.3|23549.3|23560.7|23540.7|2
1721402270000|2024-07-19 15:17:50|||||||||2
1721402280000|2024-07-19 15:18:00|||||||||2
1721402300000|2024-07-19 15:18:20|23568.2|23548.2|23566.8|23546.8|23568.2|23548.2|23566.8|23546.8|1
1721402310000|2024-07-19 15:18:30|23565.5|23545.5|23563|23543|23565.5|23545.5|23563|23543|2
1721402320000|2024-07-19 15:18:40|23561.7|23541.7|23579.5|23559.5|23579.6|23559.6|23555.5|23535.5|36
1721402330000|2024-07-19 15:18:50|23579.6|23559.6|23577|23557|23579.6|23559.6|23577|23557|1
1721402340000|2024-07-19 15:19:00|23575.7|23555.7|23573.2|23553.2|23575.7|23555.7|23573.2|23553.2|1
1721402350000|2024-07-19 15:19:10|23571.8|23551.8|23569.5|23549.5|23572|23552|23569.5|23549.5|0
1721402370000|2024-07-19 15:19:30|23577|23537|23568.3|23548.3|23578.2|23548.3|23568.3|23537|0
1721402380000|2024-07-19 15:19:40|23569.5|23549.5|23587|23567|23588.2|23568.2|23569.5|23540.8|14
1721402400000|2024-07-19 15:20:00|23588.2|23568.2|23574.2|23554.2|23591.8|23568.2|23574.2|23551.8|3
1721402410000|2024-07-19 15:20:10|23570.7|23550.7|23565.7|23545.7|23570.7|23550.7|23565.7|23545.7|11
1721402420000|2024-07-19 15:20:20|23563|23543|23560.7|23540.7|23563|23543|23560.7|23540.7|0
1721402430000|2024-07-19 15:20:30|23563.2|23543.2|23563.2|23543.2|23563.2|23543.2|23563.2|23543.2|2
1721402450000|2024-07-19 15:20:50|||||||||1
1721402460000|2024-07-19 15:21:00|23564.5|23544.5|23564.5|23544.5|23564.5|23544.5|23564.5|23544.5|1
1721402470000|2024-07-19 15:21:10|23568.3|23548.3|23575.7|23555.7|23575.7|23555.7|23568.3|23548.3|1
1721402480000|2024-07-19 15:21:20|||||||||2
1721402490000|2024-07-19 15:21:30|23576.8|23556.8|23584.3|23564.3|23584.3|23564.3|23576.8|23556.8|0
1721402500000|2024-07-19 15:21:40|||||||||1
1721402510000|2024-07-19 15:21:50|23582|23562|23579.3|23559.3|23582|23562|23579.3|23559.3|2
1721402520000|2024-07-19 15:22:00|23574.3|23554.3|23568|23548|23574.3|23554.3|23568|23548|8
1721402530000|2024-07-19 15:22:10|23565.7|23545.7|23576.8|23556.8|23576.8|23556.8|23565.7|23545.7|5
1721402550000|2024-07-19 15:22:30|23579.5|23559.5|23583.2|23563.2|23583.2|23563.2|23579.5|23559.5|1
1721402560000|2024-07-19 15:22:40|23585.6|23565.6|23588.1|23568.1|23588.1|23568.1|23585.6|23565.6|4
1721402570000|2024-07-19 15:22:50|||||||||1
1721402590000|2024-07-19 15:23:10|||||||||6
1721402600000|2024-07-19 15:23:20|23589.5|23569.5|23590.6|23570.6|23590.6|23570.6|23589.5|23569.5|60
1721402610000|2024-07-19 15:23:30|23589.3|23569.3|23565.6|23545.6|23589.3|23569.3|23565.6|23545.6|5
1721402620000|2024-07-19 15:23:40|23567|23547|23580.6|23560.6|23583.1|23563.1|23567|23547|13
1721402640000|2024-07-19 15:24:00|23578.1|23558.1|23574.2|23554.2|23578.1|23558.1|23574.2|23554.2|2
1721402650000|2024-07-19 15:24:10|23573|23553|23575.6|23555.6|23575.6|23555.6|23573|23553|3
1721402660000|2024-07-19 15:24:20|23577|23557|23578.1|23558.1|23578.1|23558.1|23577|23557|0
1721402670000|2024-07-19 15:24:30|23580.6|23560.6|23580.6|23560.6|23580.6|23560.6|23580.6|23560.6|3
1721402680000|2024-07-19 15:24:40|||||||||1
1721402690000|2024-07-19 15:24:50|23587|23567|23587|23567|23587|23567|23587|23567|5
1721402700000|2024-07-19 15:25:00|23584.5|23564.5|23584.5|23564.5|23584.5|23564.5|23584.5|23564.5|0
1721402710000|2024-07-19 15:25:10|23585.8|23565.8|23584.5|23564.5|23587|23567|23584.5|23564.5|1
1721402720000|2024-07-19 15:25:20|23585.8|23565.8|23587|23567|23587|23567|23585.8|23565.8|2
1721402750000|2024-07-19 15:25:50|23588.1|23568.1|23590.6|23570.6|23590.6|23570.6|23588.1|23568.1|7
1721402760000|2024-07-19 15:26:00|23593.1|23573.1|23593.1|23573.1|23593.1|23573.1|23593.1|23573.1|5
1721402770000|2024-07-19 15:26:10|23590.5|23570.5|23590.6|23570.6|23590.6|23570.6|23588.1|23568.1|0
1721402780000|2024-07-19 15:26:20|23592|23572|23588.1|23568.1|23593.1|23573.1|23588.1|23568.1|1
1721402790000|2024-07-19 15:26:30|23590.6|23570.6|23597|23577|23597|23577|23590.6|23570.6|5
1721402820000|2024-07-19 15:27:00|23593.1|23573.1|23597|23577|23597|23577|23593.1|23573.1|10
1721402830000|2024-07-19 15:27:10|23617.8|23577.8|23617.8|23577.8|23617.8|23577.8|23617.8|23577.8|8
1721402840000|2024-07-19 15:27:20|23613.1|23593.1|23613.1|23593.1|23613.1|23593.1|23613.1|23593.1|0
1721402850000|2024-07-19 15:27:30|23614.3|23594.3|23622|23602|23622|23602|23614.3|23594.3|4
1721402860000|2024-07-19 15:27:40|23623.1|23603.1|23628.1|23608.1|23628.1|23608.1|23623.1|23603.1|1
1721402870000|2024-07-19 15:27:50|23625.6|23605.6|23625.6|23605.6|23625.6|23605.6|23625.6|23605.6|3
1721402880000|2024-07-19 15:28:00|23624.3|23604.3|23623.1|23603.1|23624.3|23604.3|23623.1|23603.1|0
1721402890000|2024-07-19 15:28:10|23621.8|23601.8|23618.1|23598.1|23621.8|23601.8|23618.1|23598.1|1
1721402900000|2024-07-19 15:28:20|||||||||3
1721402910000|2024-07-19 15:28:30|23619.5|23599.5|23623.3|23603.3|23623.3|23603.3|23619.5|23599.5|8
1721402920000|2024-07-19 15:28:40|23625.6|23605.6|23644.6|23604.6|23644.6|23613.3|23625.6|23604.6|9
1721402930000|2024-07-19 15:28:50|23633.3|23613.3|23634.5|23614.5|23634.5|23614.5|23633.3|23613.3|1
1721402940000|2024-07-19 15:29:00|23635.8|23615.8|23642|23622|23642|23622|23635.8|23615.8|3
1721402950000|2024-07-19 15:29:10|23644.5|23624.5|23645.6|23625.6|23645.8|23625.8|23644.5|23624.5|2
1721402960000|2024-07-19 15:29:20|23644.3|23624.3|23635.6|23615.6|23644.3|23624.3|23635.6|23615.6|4
1721402980000|2024-07-19 15:29:40|23630.6|23610.6|23635.6|23615.6|23635.6|23615.6|23630.6|23610.6|15
1721402990000|2024-07-19 15:29:50|23645.6|23625.6|23655.6|23635.6|23660.6|23640.6|23645.6|23625.6|16
1721403000000|2024-07-19 15:30:00|23657|23637|23657|23637|23657|23637|23657|23637|3
1721403010000|2024-07-19 15:30:10|||||||||2
1721403020000|2024-07-19 15:30:20|23659.5|23639.5|23659.5|23639.5|23659.5|23639.5|23659.5|23639.5|0
1721403030000|2024-07-19 15:30:30|23658.1|23638.1|23657|23637|23658.1|23638.1|23657|23637|1
1721403040000|2024-07-19 15:30:40|23655.6|23635.6|23655.6|23635.6|23655.6|23635.6|23655.6|23635.6|12
1721403050000|2024-07-19 15:30:50|23654.3|23634.3|23653.1|23633.1|23654.3|23634.3|23653.1|23633.1|11
1721403060000|2024-07-19 15:31:00|||||||||16
1721403070000|2024-07-19 15:31:10|23654.5|23634.5|23670.8|23650.8|23670.8|23650.8|23653.1|23633.1|40
1721403080000|2024-07-19 15:31:20|23672.1|23652.1|23682|23662|23682|23662|23672.1|23652.1|5
1721403090000|2024-07-19 15:31:30|23685.6|23665.6|23685.6|23665.6|23689.5|23669.5|23685.6|23665.6|7
1721403100000|2024-07-19 15:31:40|23687|23667|23688.1|23668.1|23688.1|23668.1|23683.1|23663.1|5
1721403110000|2024-07-19 15:31:50|23689.5|23669.5|23690.6|23670.6|23690.6|23670.6|23688.1|23668.1|2
1721403120000|2024-07-19 15:32:00|23705.6|23685.6|23725.6|23705.6|23725.6|23705.6|23705.6|23685.6|20
1721403130000|2024-07-19 15:32:10|23727|23707|23730.6|23710.6|23730.6|23710.6|23727|23707|13
1721403140000|2024-07-19 15:32:20|23732|23712|23728.1|23708.1|23732|23712|23724.5|23704.5|21
1721403150000|2024-07-19 15:32:30|23727|23707|23724.3|23684.3|23727|23707|23715.6|23684.3|2
1721403160000|2024-07-19 15:32:40|23714.5|23694.5|23713.1|23693.1|23723.1|23694.5|23710.6|23683.1|0
1721403170000|2024-07-19 15:32:50|23711.8|23691.8|23709.3|23689.3|23713.1|23693.1|23708.1|23688.1|3
1721403180000|2024-07-19 15:33:00|23708.1|23688.1|23708.1|23688.1|23710.6|23690.6|23708.1|23688.1|0
1721403190000|2024-07-19 15:33:10|23706.8|23686.8|23703.1|23683.1|23710.6|23690.6|23703.1|23683.1|2
1721403200000|2024-07-19 15:33:20|23705.6|23685.6|23705.6|23685.6|23705.6|23685.6|23705.6|23685.6|0
1721403210000|2024-07-19 15:33:30|23704.3|23684.3|23708|23688|23708|23688|23700.6|23680.6|4
1721403220000|2024-07-19 15:33:40|23710.6|23690.6|23710.6|23690.6|23710.6|23690.6|23710.6|23690.6|6
1721403230000|2024-07-19 15:33:50|||||||||1
1721403240000|2024-07-19 15:34:00|23709.3|23689.3|23708.1|23688.1|23709.3|23689.3|23708.1|23688.1|17
1721403250000|2024-07-19 15:34:10|23715.5|23675.5|23703|23683|23715.5|23683|23703|23674.3|0
1721403260000|2024-07-19 15:34:20|23704.3|23684.3|23705.5|23685.5|23705.5|23685.5|23704.3|23684.3|1
1721403270000|2024-07-19 15:34:30|23706.8|23686.8|23708|23688|23708|23688|23706.8|23686.8|1
1721403280000|2024-07-19 15:34:40|23710.6|23690.6|23719.3|23699.3|23719.3|23699.3|23710.6|23690.6|15
1721403290000|2024-07-19 15:34:50|23718|23698|23719.3|23699.3|23719.3|23699.3|23718|23698|0
1721403300000|2024-07-19 15:35:00|23718|23698|23715.5|23695.5|23718|23698|23715.5|23695.5|6
1721403310000|2024-07-19 15:35:10|23716.8|23696.8|23715.5|23695.5|23716.8|23696.8|23715.5|23695.5|1
1721403320000|2024-07-19 15:35:20|23713|23693|23713|23693|23713|23693|23713|23693|7
1721403330000|2024-07-19 15:35:30|23717.7|23677.7|23694.2|23674.2|23723|23683|23694.2|23674.2|0
1721403340000|2024-07-19 15:35:40|23693|23673|23690.5|23670.5|23693|23673|23690.5|23670.5|1
1721403350000|2024-07-19 15:35:50|23693.1|23673.1|23704.3|23684.3|23704.3|23684.3|23693.1|23673.1|8
1721403360000|2024-07-19 15:36:00|23705.6|23685.6|23708|23688|23708|23688|23705.6|23685.6|5
1721403370000|2024-07-19 15:36:10|23703|23683|23703|23683|23703|23683|23703|23683|12
1721403380000|2024-07-19 15:36:20|23701.7|23681.7|23698|23678|23701.7|23681.7|23698|23678|0
1721403390000|2024-07-19 15:36:30|23696.7|23676.7|23695.5|23675.5|23696.7|23676.7|23695.5|23675.5|0
1721403400000|2024-07-19 15:36:40|23694.2|23674.2|23693|23673|23694.2|23674.2|23693|23673|0
1721403410000|2024-07-19 15:36:50|23695.5|23675.5|23699.3|23679.3|23699.3|23679.3|23695.5|23675.5|5
1721403420000|2024-07-19 15:37:00|23700.5|23680.5|23703|23683|23703|23683|23700.5|23680.5|0
1721403430000|2024-07-19 15:37:10|23704.3|23684.3|23705.5|23685.5|23705.5|23685.5|23703|23683|0
1721403440000|2024-07-19 15:37:20|23715.9|23695.9|23748|23728|23756.7|23729.3|23715.9|23695.9|19
1721403450000|2024-07-19 15:37:30|23746.7|23726.7|23751.9|23731.9|23751.9|23731.9|23745.5|23725.5|5
1721403460000|2024-07-19 15:37:40|23753.1|23733.1|23758.1|23738.1|23758.1|23738.1|23751.8|23731.8|22
1721403470000|2024-07-19 15:37:50|23762.1|23742.1|23764.3|23744.3|23765.6|23745.6|23762.1|23742.1|26
1721403480000|2024-07-19 15:38:00|23764.4|23744.4|23771.9|23751.9|23771.9|23751.9|23764.4|23744.4|10
1721403490000|2024-07-19 15:38:10|23773.3|23753.3|23766.8|23746.8|23773.3|23753.3|23766.8|23746.8|21
1721403500000|2024-07-19 15:38:20|23765.6|23745.6|23763.1|23743.1|23765.6|23745.6|23760.6|23740.6|8
1721403510000|2024-07-19 15:38:30|23765.6|23745.6|23770.6|23750.6|23770.6|23750.6|23765.6|23745.6|7
1721403520000|2024-07-19 15:38:40|23768|23748|23753.1|23733.1|23768|23748|23753.1|23733.1|6
1721403530000|2024-07-19 15:38:50|23755.8|23735.8|23763.1|23743.1|23763.1|23743.1|23755.8|23735.8|1
1721403540000|2024-07-19 15:39:00|23761.8|23741.8|23758.1|23738.1|23761.8|23741.8|23758.1|23738.1|7
1721403550000|2024-07-19 15:39:10|23754.3|23734.3|23744.2|23724.2|23754.3|23734.3|23744.2|23724.2|57
1721403560000|2024-07-19 15:39:20|23743|23723|23741.8|23721.8|23744.3|23724.3|23741.8|23721.8|2
1721403570000|2024-07-19 15:39:30|23743.1|23723.1|23745.5|23725.5|23745.5|23725.5|23743.1|23723.1|0
1721403580000|2024-07-19 15:39:40|23749.3|23729.3|23749.3|23729.3|23749.3|23729.3|23749.3|23729.3|2
1721403590000|2024-07-19 15:39:50|23750.6|23730.6|23750.5|23730.5|23751.8|23731.8|23750.5|23730.5|6
1721403600000|2024-07-19 15:40:00|23748|23728|23749.3|23729.3|23749.3|23729.3|23748|23728|2
1721403610000|2024-07-19 15:40:10|23750.5|23730.5|23750.5|23730.5|23750.5|23730.5|23750.5|23730.5|1
1721403620000|2024-07-19 15:40:20|||||||||1
1721403630000|2024-07-19 15:40:30|23754.3|23734.3|23764.4|23744.4|23764.4|23744.4|23754.3|23734.3|7
1721403640000|2024-07-19 15:40:40|23768|23748|23768|23748|23768|23748|23768|23748|3
1721403650000|2024-07-19 15:40:50|23761.6|23741.6|23755.5|23735.5|23761.6|23741.6|23755.5|23735.5|7
1721403660000|2024-07-19 15:41:00|23758|23738|23758|23738|23758|23738|23758|23738|0
1721403670000|2024-07-19 15:41:10|23760.5|23740.5|23758|23738|23760.5|23740.5|23758|23738|6
1721403690000|2024-07-19 15:41:30|||||||||5
1721403700000|2024-07-19 15:41:40|23755.3|23735.3|23750.5|23730.5|23755.3|23735.3|23750.5|23730.5|2
1721403710000|2024-07-19 15:41:50|23747.8|23727.8|23745.5|23725.5|23747.8|23727.8|23745.5|23725.5|1
1721403720000|2024-07-19 15:42:00|23744.1|23724.1|23739.3|23719.3|23744.1|23724.1|23739.3|23719.3|2
1721403730000|2024-07-19 15:42:10|23736.8|23716.8|23743|23723|23745.5|23725.5|23734.3|23714.3|18
1721403740000|2024-07-19 15:42:20|||||||||1
1721403750000|2024-07-19 15:42:30|23745.5|23725.5|23745.5|23725.5|23745.5|23725.5|23745.5|23725.5|1
1721403760000|2024-07-19 15:42:40|23739.1|23719.1|23735.5|23715.5|23739.1|23719.1|23734.1|23714.1|5
1721403770000|2024-07-19 15:42:50|23730.5|23710.5|23730.5|23710.5|23735.5|23715.5|23730.5|23710.5|1
1721403780000|2024-07-19 15:43:00|23734.3|23714.3|23734.3|23714.3|23734.3|23714.3|23734.3|23714.3|3
1721403790000|2024-07-19 15:43:10|23733|23713|23734.3|23714.3|23735.5|23715.5|23733|23713|0
1721403800000|2024-07-19 15:43:20|23734.1|23714.1|23735.5|23715.5|23735.5|23715.5|23733|23713|0
1721403820000|2024-07-19 15:43:40|23733|23713|23733|23713|23735.5|23715.5|23733|23713|3
1721403830000|2024-07-19 15:43:50|23731.6|23711.6|23730.5|23710.5|23731.6|23711.6|23730.5|23710.5|0
1721403840000|2024-07-19 15:44:00|23729.3|23709.3|23730.6|23710.6|23730.6|23710.6|23729.3|23709.3|4
1721403850000|2024-07-19 15:44:10|23728|23708|23730.5|23710.5|23730.6|23710.6|23728|23708|2
1721403860000|2024-07-19 15:44:20|||||||||1
1721403870000|2024-07-19 15:44:30|23733.1|23713.1|23749.3|23729.3|23749.3|23729.3|23733.1|23713.1|8
1721403880000|2024-07-19 15:44:40|23746.8|23726.8|23746.8|23726.8|23746.8|23726.8|23746.8|23726.8|5
1721403890000|2024-07-19 15:44:50|23748|23728|23740.5|23720.5|23748|23728|23740.5|23720.5|0
1721403900000|2024-07-19 15:45:00|23738|23718|23735.5|23715.5|23738|23718|23735.5|23715.5|0
1721403910000|2024-07-19 15:45:10|23736.8|23716.8|23735.5|23715.5|23738|23718|23735.5|23715.5|3
1721403920000|2024-07-19 15:45:20|23733|23713|23729.1|23709.1|23733|23713|23729.1|23709.1|3
1721403930000|2024-07-19 15:45:30|23727.8|23707.8|23725.5|23705.5|23727.8|23707.8|23725.5|23705.5|1
1721403940000|2024-07-19 15:45:40|23723|23703|23723|23703|23723|23703|23723|23703|0
1721403950000|2024-07-19 15:45:50|23725.5|23705.5|23730.5|23710.5|23731.8|23711.8|23725.5|23705.5|5
1721403960000|2024-07-19 15:46:00|23733|23713|23744.3|23724.3|23744.3|23724.3|23733|23713|2
1721403970000|2024-07-19 15:46:10|23744.1|23724.1|23735.5|23715.5|23744.1|23724.1|23735.5|23715.5|2
1721403980000|2024-07-19 15:46:20|23734.1|23714.1|23728|23708|23734.1|23714.1|23728|23708|2
1721403990000|2024-07-19 15:46:30|||||||||2
1721404000000|2024-07-19 15:46:40|23723|23703|23725.5|23705.5|23725.5|23705.5|23723|23703|3
1721404010000|2024-07-19 15:46:50|23723|23703|23728|23708|23728|23708|23723|23703|2
1721404020000|2024-07-19 15:47:00|23731.9|23711.9|23738|23718|23740.5|23720.5|23731.9|23711.9|4
1721404030000|2024-07-19 15:47:10|23735.5|23715.5|23733|23713|23735.5|23715.5|23733|23713|0
1721404040000|2024-07-19 15:47:20|||||||||6
1721404050000|2024-07-19 15:47:30|23730.6|23710.6|23728|23708|23730.6|23710.6|23728|23708|2
1721404060000|2024-07-19 15:47:40|23726.6|23706.6|23726.6|23706.6|23726.6|23706.6|23726.6|23706.6|0
1721404070000|2024-07-19 15:47:50|23721.6|23701.6|23703|23683|23721.6|23701.6|23703|23683|11
1721404080000|2024-07-19 15:48:00|23701.6|23681.6|23695.5|23675.5|23701.6|23681.6|23695.5|23675.5|4
1721404090000|2024-07-19 15:48:10|23698|23678|23698|23678|23698|23678|23698|23678|11
1721404100000|2024-07-19 15:48:20|23695.5|23675.5|23698|23678|23699.3|23679.3|23695.5|23675.5|2
1721404110000|2024-07-19 15:48:30|23699.3|23679.3|23719.3|23699.3|23719.3|23699.3|23699.3|23674.4|12
1721404120000|2024-07-19 15:48:40|23716.6|23696.6|23718|23698|23720.5|23700.5|23715.5|23695.5|1
1721404130000|2024-07-19 15:48:50|23719.3|23699.3|23715.5|23695.5|23720.5|23700.5|23715.5|23695.5|4
1721404140000|2024-07-19 15:49:00|23711.6|23691.6|23700.5|23680.5|23711.6|23691.6|23700.5|23680.5|14
1721404150000|2024-07-19 15:49:10|23695.5|23675.5|23698|23678|23698|23678|23695.5|23675.5|3
1721404160000|2024-07-19 15:49:20|23699.3|23679.3|23699.3|23679.3|23699.3|23679.3|23699.3|23679.3|2
1721404170000|2024-07-19 15:49:30|23700.5|23680.5|23701.8|23681.8|23701.8|23681.8|23700.5|23680.5|2
1721404180000|2024-07-19 15:49:40|||||||||1
1721404190000|2024-07-19 15:49:50|||||||||16
1721404200000|2024-07-19 15:50:00|23704.4|23684.4|23710.5|23690.5|23710.5|23690.5|23704.4|23684.4|5
1721404210000|2024-07-19 15:50:10|23711.6|23691.6|23710.5|23690.5|23713|23693|23710.5|23690.5|1
1721404220000|2024-07-19 15:50:20|23709.1|23689.1|23704.1|23684.1|23709.1|23689.1|23704.1|23684.1|0
1721404230000|2024-07-19 15:50:30|23703|23683|23703|23683|23705.5|23685.5|23700.5|23680.5|5
1721404240000|2024-07-19 15:50:40|23704.3|23684.3|23705.5|23685.5|23705.5|23685.5|23704.3|23684.3|0
1721404250000|2024-07-19 15:50:50|23708|23688|23705.5|23685.5|23708|23688|23705.5|23685.5|4
1721404260000|2024-07-19 15:51:00|23704.1|23684.1|23703|23683|23705.5|23685.5|23703|23683|3
1721404270000|2024-07-19 15:51:10|23700.5|23680.5|23705.5|23685.5|23705.5|23685.5|23700.5|23680.5|2
1721404280000|2024-07-19 15:51:20|23706.8|23686.8|23709.3|23689.3|23709.3|23689.3|23705.5|23685.5|2
1721404300000|2024-07-19 15:51:40|23708|23688|23708|23688|23708|23688|23708|23688|2
1721404310000|2024-07-19 15:51:50|||||||||2
1721404320000|2024-07-19 15:52:00|23705.3|23685.3|23703|23683|23705.3|23685.3|23703|23683|2
1721404330000|2024-07-19 15:52:10|23701.6|23681.6|23703|23683|23703|23683|23701.6|23681.6|1
1721404340000|2024-07-19 15:52:20|23700.5|23680.5|23700.5|23680.5|23703|23683|23700.5|23680.5|1
1721404350000|2024-07-19 15:52:30|23699.1|23679.1|23700.5|23680.5|23701.8|23681.8|23699.1|23679.1|1
1721404360000|2024-07-19 15:52:40|23703|23683|23703|23683|23703|23683|23703|23683|1
1721404370000|2024-07-19 15:52:50|23698|23678|23698|23678|23699.3|23679.3|23698|23678|6
1721404380000|2024-07-19 15:53:00|||||||||1
1721404390000|2024-07-19 15:53:10|23708.1|23688.1|23711.8|23691.8|23711.8|23691.8|23706.8|23686.8|13
1721404400000|2024-07-19 15:53:20|23713|23693|23718|23698|23718|23698|23713|23693|1
1721404410000|2024-07-19 15:53:30|23719.3|23699.3|23739.3|23719.3|23739.3|23719.3|23719.3|23699.3|3
1721404420000|2024-07-19 15:53:40|23740.5|23720.5|23735.5|23715.5|23740.5|23720.5|23735.5|23715.5|0
1721404430000|2024-07-19 15:53:50|23734.1|23714.1|23733|23713|23734.1|23714.1|23733|23713|0
1721404440000|2024-07-19 15:54:00|23735.5|23715.5|23735.5|23715.5|23735.5|23715.5|23735.5|23715.5|0
1721404450000|2024-07-19 15:54:10|23735.4|23715.4|23732.9|23712.9|23735.4|23715.4|23732.9|23712.9|0
1721404460000|2024-07-19 15:54:20|23734.3|23714.3|23737.9|23717.9|23737.9|23717.9|23734.3|23714.3|5
1721404480000|2024-07-19 15:54:40|23732.9|23712.9|23732.9|23712.9|23732.9|23712.9|23732.9|23712.9|2
1721404490000|2024-07-19 15:54:50|||||||||1
1721404500000|2024-07-19 15:55:00|||||||||11
1721404510000|2024-07-19 15:55:10|23729.3|23709.3|23727.9|23707.9|23729.3|23709.3|23727.9|23707.9|2
1721404520000|2024-07-19 15:55:20|23722.9|23702.9|23722.9|23702.9|23722.9|23702.9|23722.9|23702.9|0
1721404530000|2024-07-19 15:55:30|23725.4|23705.4|23730.4|23710.4|23731.8|23711.8|23725.4|23705.4|6
1721404540000|2024-07-19 15:55:40|23729.3|23709.3|23736.8|23716.8|23736.8|23716.8|23729.3|23709.3|5
1721404550000|2024-07-19 15:55:50|23737.9|23717.9|23739.3|23719.3|23740.6|23720.6|23737.9|23717.9|9
1721404560000|2024-07-19 15:56:00|||||||||1
1721404570000|2024-07-19 15:56:10|23740.6|23720.6|23740.6|23720.6|23740.6|23720.6|23740.6|23720.6|5
1721404580000|2024-07-19 15:56:20|23742.9|23722.9|23742.9|23722.9|23742.9|23722.9|23742.9|23722.9|1
1721404590000|2024-07-19 15:56:30|||||||||1
1721404600000|2024-07-19 15:56:40|||||||||1
1721404610000|2024-07-19 15:56:50|||||||||1
1721404620000|2024-07-19 15:57:00|||||||||2
1721404630000|2024-07-19 15:57:10|||||||||1
1721404640000|2024-07-19 15:57:20|23741.6|23721.6|23741.6|23721.6|23741.6|23721.6|23741.6|23721.6|2
1721404650000|2024-07-19 15:57:30|23740.4|23720.4|23727.9|23707.9|23740.4|23720.4|23727.9|23700.4|5
1721404660000|2024-07-19 15:57:40|23730.4|23710.4|23745.6|23725.6|23745.6|23725.6|23730.4|23710.4|33
1721404670000|2024-07-19 15:57:50|23746.9|23726.9|23748.1|23728.1|23748.1|23728.1|23746.9|23726.9|0
1721404680000|2024-07-19 15:58:00|23749.4|23729.4|23751.9|23731.9|23751.9|23731.9|23749.4|23729.4|1
1721404690000|2024-07-19 15:58:10|||||||||5
1721404700000|2024-07-19 15:58:20|23753.2|23733.2|23764.4|23744.4|23764.4|23744.4|23753.2|23733.2|6
1721404710000|2024-07-19 15:58:30|23765.7|23745.7|23783.2|23763.2|23783.2|23763.2|23764.4|23744.4|8
1721404720000|2024-07-19 15:58:40|23781.9|23761.9|23772.9|23752.9|23783.2|23763.2|23772.9|23752.9|6
1721404730000|2024-07-19 15:58:50|23771.6|23751.6|23767.9|23747.9|23771.6|23751.6|23767.9|23747.9|2
1721404740000|2024-07-19 15:59:00|23765.6|23745.6|23765.6|23745.6|23765.6|23745.6|23765.6|23745.6|6
1721404750000|2024-07-19 15:59:10|23764.3|23744.3|23760.6|23740.6|23764.3|23744.3|23760.6|23740.6|8
1721404760000|2024-07-19 15:59:20|||||||||3
1721404770000|2024-07-19 15:59:30|23759.4|23739.4|23760.6|23740.6|23760.6|23740.6|23758.1|23738.1|2
1721404780000|2024-07-19 15:59:40|23763.1|23743.1|23759.3|23739.3|23763.1|23743.1|23759.3|23739.3|8
1721404790000|2024-07-19 15:59:50|23755.6|23735.6|23754.3|23734.3|23755.6|23735.6|23754.3|23734.3|2
1721404800000|2024-07-19 16:00:00|||||||||2
1721404810000|2024-07-19 16:00:10|23752.9|23732.9|23749.4|23729.4|23752.9|23732.9|23749.4|23729.4|2
1721404820000|2024-07-19 16:00:20|23741.9|23721.9|23751.9|23731.9|23751.9|23731.9|23739.4|23719.4|6
1721404830000|2024-07-19 16:00:30|23753.1|23733.1|23753.1|23733.1|23753.1|23733.1|23753.1|23733.1|1
1721404840000|2024-07-19 16:00:40|23754.4|23734.4|23773.2|23753.2|23773.2|23753.2|23754.4|23734.4|13
1721404850000|2024-07-19 16:00:50|23774.4|23754.4|23765.6|23745.6|23774.4|23754.4|23765.6|23745.6|6
1721404860000|2024-07-19 16:01:00|23760.6|23740.6|23756.8|23736.8|23760.6|23740.6|23756.8|23736.8|4
1721404870000|2024-07-19 16:01:10|23755.6|23735.6|23764.4|23744.4|23764.4|23744.4|23755.6|23735.6|14
1721404880000|2024-07-19 16:01:20|23765.6|23745.6|23769.6|23749.6|23769.6|23749.6|23765.6|23745.6|76
1721404890000|2024-07-19 16:01:30|23771.9|23751.9|23773.1|23753.1|23773.1|23753.1|23770.6|23750.6|3
1721404900000|2024-07-19 16:01:40|||||||||1
1721404910000|2024-07-19 16:01:50|23771.8|23751.8|23770.6|23750.6|23771.8|23751.8|23770.6|23750.6|2
1721404920000|2024-07-19 16:02:00|23766.9|23746.9|23764.4|23744.4|23766.9|23746.9|23764.4|23744.4|0
1721404930000|2024-07-19 16:02:10|23765.6|23745.6|23765.6|23745.6|23765.6|23745.6|23765.6|23745.6|1
1721404940000|2024-07-19 16:02:20|23763.1|23743.1|23760.6|23740.6|23763.1|23743.1|23760.6|23740.6|3
1721404950000|2024-07-19 16:02:30|||||||||1
1721404960000|2024-07-19 16:02:40|||||||||1
1721405000000|2024-07-19 16:03:20|23759.3|23739.3|23758.1|23738.1|23759.3|23739.3|23758.1|23738.1|5
1721405010000|2024-07-19 16:03:30|||||||||3
1721405030000|2024-07-19 16:03:50|23753.1|23733.1|23753.1|23733.1|23753.1|23733.1|23753.1|23733.1|1
1721405040000|2024-07-19 16:04:00|23751.8|23731.8|23745.4|23725.4|23751.8|23731.8|23745.4|23725.4|5
1721405050000|2024-07-19 16:04:10|23744.3|23724.3|23744.3|23724.3|23744.3|23724.3|23744.3|23724.3|0
1721405060000|2024-07-19 16:04:20|23745.6|23725.6|23753.1|23733.1|23753.1|23733.1|23745.6|23725.6|7
1721405070000|2024-07-19 16:04:30|||||||||2
1721405080000|2024-07-19 16:04:40|23754.4|23734.4|23750.6|23730.6|23755.6|23735.6|23750.6|23730.6|1
1721405090000|2024-07-19 16:04:50|23747.9|23727.9|23746.6|23726.6|23747.9|23727.9|23746.6|23726.6|3
1721405100000|2024-07-19 16:05:00|23745.4|23725.4|23739.3|23719.3|23745.4|23725.4|23739.3|23719.3|5
1721405110000|2024-07-19 16:05:10|||||||||1
1721405120000|2024-07-19 16:05:20|23740.6|23720.6|23735.6|23715.6|23740.6|23720.6|23735.6|23715.6|5
1721405130000|2024-07-19 16:05:30|23738.1|23718.1|23740.6|23720.6|23740.6|23720.6|23738.1|23718.1|2
1721405140000|2024-07-19 16:05:40|23738.1|23718.1|23738.1|23718.1|23738.1|23718.1|23738.1|23718.1|5
1721405150000|2024-07-19 16:05:50|23732.8|23712.8|23729.1|23709.1|23732.8|23712.8|23729.1|23709.1|2
1721405160000|2024-07-19 16:06:00|23725.6|23705.6|23725.6|23705.6|23725.6|23705.6|23725.6|23705.6|0
1721405170000|2024-07-19 16:06:10|23724.3|23704.3|23728.1|23708.1|23728.1|23708.1|23720.6|23700.6|9
1721405180000|2024-07-19 16:06:20|23729.4|23709.4|23729.4|23709.4|23729.4|23709.4|23728.1|23708.1|2
1721405190000|2024-07-19 16:06:30|23728.1|23708.1|23726.9|23706.9|23729.4|23709.4|23726.9|23706.9|0
1721405210000|2024-07-19 16:06:50|23728.2|23708.2|23726.8|23706.8|23729.4|23709.4|23726.8|23706.8|7
1721405220000|2024-07-19 16:07:00|23728.1|23708.1|23728.1|23708.1|23728.1|23708.1|23728.1|23708.1|2
1721405230000|2024-07-19 16:07:10|23726.8|23706.8|23721.8|23701.8|23728.1|23708.1|23721.8|23701.8|8
1721405240000|2024-07-19 16:07:20|23719.4|23699.4|23711.9|23691.9|23719.4|23699.4|23710.6|23690.6|3
1721405250000|2024-07-19 16:07:30|23714.4|23694.4|23714.4|23694.4|23714.4|23694.4|23714.4|23694.4|6
1721405270000|2024-07-19 16:07:50|23713.1|23693.1|23714.4|23694.4|23714.4|23694.4|23713.1|23693.1|2
1721405280000|2024-07-19 16:08:00|||||||||1
1721405290000|2024-07-19 16:08:10|23713.1|23693.1|23715.6|23695.6|23715.6|23695.6|23711.9|23691.9|5
1721405300000|2024-07-19 16:08:20|23718.2|23698.2|23732|23712|23732|23712|23718.2|23698.2|9
1721405310000|2024-07-19 16:08:30|23734.5|23714.5|23739.4|23719.4|23744.4|23724.4|23734.5|23714.5|7
1721405320000|2024-07-19 16:08:40|23733.1|23713.1|23733.1|23713.1|23733.1|23713.1|23733.1|23713.1|2
1721405340000|2024-07-19 16:09:00|23731.7|23711.7|23730.6|23710.6|23731.7|23711.7|23730.6|23710.6|4
1721405350000|2024-07-19 16:09:10|23731.9|23711.9|23739.4|23719.4|23739.4|23719.4|23731.9|23711.9|6
1721405360000|2024-07-19 16:09:20|23741.9|23721.9|23741.9|23721.9|23741.9|23721.9|23741.9|23721.9|3
1721405370000|2024-07-19 16:09:30|23739.4|23719.4|23741.9|23721.9|23741.9|23721.9|23739.4|23719.4|5
1721405380000|2024-07-19 16:09:40|23740.6|23720.6|23740.6|23720.6|23741.9|23721.9|23740.6|23720.6|1
1721405390000|2024-07-19 16:09:50|23739.2|23719.2|23730.6|23710.6|23739.2|23719.2|23730.6|23710.6|3
1721405400000|2024-07-19 16:10:00|23729.2|23709.2|23730.6|23710.6|23730.6|23710.6|23728.1|23708.1|8
1721405420000|2024-07-19 16:10:20|23731.9|23711.9|23741.9|23721.9|23741.9|23721.9|23731.9|23711.9|3
1721405430000|2024-07-19 16:10:30|23743.2|23723.2|23749.4|23729.4|23749.4|23729.4|23743.2|23723.2|1
1721405440000|2024-07-19 16:10:40|23750.6|23730.6|23750.6|23730.6|23750.6|23730.6|23750.6|23730.6|6
1721405450000|2024-07-19 16:10:50|23749.4|23729.4|23749.4|23729.4|23749.4|23729.4|23749.4|23729.4|6
1721405460000|2024-07-19 16:11:00|23748.1|23728.1|23754.4|23734.4|23754.4|23734.4|23745.6|23725.6|10
1721405470000|2024-07-19 16:11:10|23756.9|23736.9|23759.4|23739.4|23763.2|23743.2|23756.9|23736.9|6
1721405480000|2024-07-19 16:11:20|23758.2|23738.2|23756.9|23736.9|23758.2|23738.2|23756.9|23736.9|3
1721405490000|2024-07-19 16:11:30|23753.1|23733.1|23753.1|23733.1|23753.1|23733.1|23753.1|23733.1|2
1721405500000|2024-07-19 16:11:40|23751.7|23731.7|23751.7|23731.7|23751.7|23731.7|23751.7|23731.7|5
1721405510000|2024-07-19 16:11:50|23750.6|23730.6|23750.6|23730.6|23750.6|23730.6|23750.6|23730.6|6
1721405520000|2024-07-19 16:12:00|23754.4|23734.4|23754.4|23734.4|23754.4|23734.4|23754.4|23734.4|11
1721405530000|2024-07-19 16:12:10|23753.1|23733.1|23751.7|23731.7|23753.1|23733.1|23751.7|23731.7|2
1721405540000|2024-07-19 16:12:20|23751.9|23731.9|23751.9|23731.9|23751.9|23731.9|23751.9|23731.9|1
1721405550000|2024-07-19 16:12:30|23750.6|23730.6|23750.6|23730.6|23750.6|23730.6|23750.6|23730.6|3
1721405560000|2024-07-19 16:12:40|23748.1|23728.1|23748.1|23728.1|23748.1|23728.1|23748.1|23728.1|3
1721405570000|2024-07-19 16:12:50|23746.7|23726.7|23743.1|23723.1|23746.7|23726.7|23743.1|23723.1|0
1721405580000|2024-07-19 16:13:00|23740.6|23720.6|23739.2|23719.2|23740.6|23720.6|23739.2|23719.2|0
1721405590000|2024-07-19 16:13:10|23740.6|23720.6|23738.1|23718.1|23740.6|23720.6|23738.1|23718.1|0
1721405600000|2024-07-19 16:13:20|23739.4|23719.4|23740.6|23720.6|23740.6|23720.6|23739.4|23719.4|2
1721405610000|2024-07-19 16:13:30|23741.9|23721.9|23741.9|23721.9|23741.9|23721.9|23741.9|23721.9|3
1721405620000|2024-07-19 16:13:40|23743.2|23723.2|23744.4|23724.4|23744.4|23724.4|23743.2|23723.2|3
1721405630000|2024-07-19 16:13:50|23743.1|23723.1|23738.1|23718.1|23743.1|23723.1|23738.1|23718.1|5
1721405640000|2024-07-19 16:14:00|23736.7|23716.7|23731.9|23711.9|23736.7|23716.7|23730.6|23710.6|2
1721405650000|2024-07-19 16:14:10|23730.6|23710.6|23738.1|23718.1|23738.1|23718.1|23730.6|23710.6|3
1721405660000|2024-07-19 16:14:20|23741.6|23721.6|23749.4|23729.4|23749.4|23729.4|23741.6|23721.6|1
1721405670000|2024-07-19 16:14:30|23751.9|23731.9|23754.4|23734.4|23754.4|23734.4|23751.9|23731.9|11
1721405680000|2024-07-19 16:14:40|23755.6|23735.6|23755.6|23735.6|23755.6|23735.6|23755.6|23735.6|3
1721405690000|2024-07-19 16:14:50|23754.2|23734.2|23754.2|23734.2|23754.2|23734.2|23754.2|23734.2|2
1721405700000|2024-07-19 16:15:00|23751.9|23731.9|23747.9|23727.9|23751.9|23731.9|23746.6|23726.6|2
1721405710000|2024-07-19 16:15:10|23749.2|23729.2|23750.6|23730.6|23750.6|23730.6|23748.1|23728.1|26
1721405720000|2024-07-19 16:15:20|23753.1|23733.1|23751.7|23731.7|23753.1|23733.1|23751.7|23731.7|2
1721405730000|2024-07-19 16:15:30|23748.1|23728.1|23750.6|23730.6|23750.6|23730.6|23748.1|23728.1|1
1721405740000|2024-07-19 16:15:40|23745.6|23725.6|23745.6|23725.6|23745.6|23725.6|23745.6|23725.6|3
1721405750000|2024-07-19 16:15:50|23746.7|23726.7|23746.7|23726.7|23746.7|23726.7|23746.7|23726.7|3
1721405760000|2024-07-19 16:16:00|23748.1|23728.1|23749.4|23729.4|23751.9|23731.9|23748.1|23728.1|3
1721405770000|2024-07-19 16:16:10|23750.7|23730.7|23753.2|23733.2|23753.2|23733.2|23750.7|23730.7|2
1721405780000|2024-07-19 16:16:20|23756.9|23736.9|23756.9|23736.9|23756.9|23736.9|23756.9|23736.9|10
1721405790000|2024-07-19 16:16:30|23760.9|23740.9|23760.9|23740.9|23760.9|23740.9|23760.9|23740.9|3
1721405800000|2024-07-19 16:16:40|23764.4|23744.4|23754.4|23734.4|23764.4|23744.4|23754.2|23734.2|7
1721405810000|2024-07-19 16:16:50|23754.2|23734.2|23755.6|23735.6|23755.6|23735.6|23753.1|23733.1|0
1721405820000|2024-07-19 16:17:00|23756.9|23736.9|23756.9|23736.9|23756.9|23736.9|23754.2|23734.2|22
1721405830000|2024-07-19 16:17:10|23759.4|23739.4|23760.6|23740.6|23760.6|23740.6|23759.4|23739.4|3
1721405840000|2024-07-19 16:17:20|23761.9|23741.9|23770.6|23750.6|23770.6|23750.6|23761.9|23741.9|11
1721405850000|2024-07-19 16:17:30|23769.2|23749.2|23763.2|23743.2|23769.2|23749.2|23763.2|23743.2|1
1721405860000|2024-07-19 16:17:40|||||||||3
1721405870000|2024-07-19 16:17:50|23762|23742|23759.4|23739.4|23762|23742|23759.4|23739.4|2
1721405880000|2024-07-19 16:18:00|23758.1|23738.1|23759.4|23739.4|23759.4|23739.4|23758.1|23738.1|3
1721405890000|2024-07-19 16:18:10|23760.7|23740.7|23770.6|23750.6|23770.6|23750.6|23760.7|23740.7|7
1721405900000|2024-07-19 16:18:20|23769.2|23749.2|23770.7|23750.7|23770.7|23750.7|23768.1|23748.1|2
1721405910000|2024-07-19 16:18:30|23773.1|23753.1|23775.6|23755.6|23775.6|23755.6|23770.6|23750.6|9
1721405920000|2024-07-19 16:18:40|23770.6|23750.6|23770.6|23750.6|23770.6|23750.6|23770.6|23750.6|6
1721405930000|2024-07-19 16:18:50|23769.2|23749.2|23755.6|23735.6|23769.2|23749.2|23755.6|23735.6|7
1721405940000|2024-07-19 16:19:00|23754.2|23734.2|23755.6|23735.6|23755.6|23735.6|23750.6|23730.6|4
1721405950000|2024-07-19 16:19:10|23760.6|23740.6|23755.6|23735.6|23763.1|23743.1|23755.6|23735.6|15
1721405960000|2024-07-19 16:19:20|23754.2|23734.2|23756.9|23736.9|23756.9|23736.9|23753.1|23733.1|5
1721405970000|2024-07-19 16:19:30|||||||||1
1721405980000|2024-07-19 16:19:40|23758.1|23738.1|23758.1|23738.1|23758.1|23738.1|23758.1|23738.1|4
1721405990000|2024-07-19 16:19:50|23756.9|23736.9|23754.4|23734.4|23756.9|23736.9|23754.4|23734.4|1
1721406000000|2024-07-19 16:20:00|23755.7|23735.7|23753.1|23733.1|23756.9|23736.9|23753.1|23733.1|5
1721406010000|2024-07-19 16:20:10|23751.7|23731.7|23751.7|23731.7|23751.7|23731.7|23751.7|23731.7|1
1721406020000|2024-07-19 16:20:20|23750.6|23730.6|23744.2|23724.2|23750.6|23730.6|23744.2|23724.2|2
1721406030000|2024-07-19 16:20:30|||||||||1
1721406040000|2024-07-19 16:20:40|23745.6|23725.6|23741.7|23721.7|23745.6|23725.6|23741.7|23721.7|3
1721406050000|2024-07-19 16:20:50|||||||||4
1721406060000|2024-07-19 16:21:00|23743.1|23723.1|23741.7|23721.7|23743.1|23723.1|23741.7|23721.7|22
1721406070000|2024-07-19 16:21:10|23743.1|23723.1|23730.6|23710.6|23743.1|23723.1|23730.6|23710.6|7
1721406080000|2024-07-19 16:21:20|23736.7|23716.7|23740.6|23720.6|23740.6|23720.6|23736.7|23716.7|19
1721406090000|2024-07-19 16:21:30|23739.2|23719.2|23748.1|23728.1|23748.1|23728.1|23739.2|23719.2|212
1721406100000|2024-07-19 16:21:40|23749.4|23729.4|23748.1|23728.1|23749.4|23729.4|23748.1|23728.1|8
1721406120000|2024-07-19 16:22:00|23746.9|23726.9|23743.1|23723.1|23746.9|23726.9|23740.6|23720.6|10
1721406130000|2024-07-19 16:22:10|23742.9|23722.9|23739.2|23719.2|23744.2|23724.2|23739.2|23719.2|10
1721406140000|2024-07-19 16:22:20|23736.7|23716.7|23740.5|23720.5|23743|23723|23736.7|23716.7|12
1721406150000|2024-07-19 16:22:30|23743|23723|23735.5|23715.5|23743|23723|23735.5|23715.5|3
1721406160000|2024-07-19 16:22:40|23736.9|23716.9|23765.5|23745.5|23765.5|23745.5|23736.9|23716.9|14
1721406170000|2024-07-19 16:22:50|23768|23748|23775.7|23755.7|23775.7|23755.7|23765.5|23745.5|8
1721406180000|2024-07-19 16:23:00|23776.9|23756.9|23775.7|23755.7|23777|23757|23760.5|23740.5|153
1721406190000|2024-07-19 16:23:10|23763.3|23743.3|23762|23742|23763.3|23743.3|23758.2|23738.2|27
1721406200000|2024-07-19 16:23:20|23760.7|23740.7|23763.2|23743.2|23764.5|23744.5|23756.7|23736.7|28
1721406210000|2024-07-19 16:23:30|23765.8|23745.8|23760.7|23740.7|23767|23747|23760.5|23740.5|27
1721406220000|2024-07-19 16:23:40|23762|23742|23752|23732|23762|23742|23750.7|23730.7|16
1721406230000|2024-07-19 16:23:50|23750.8|23730.8|23754.4|23734.4|23755.7|23735.7|23750.8|23730.8|49
1721406240000|2024-07-19 16:24:00|23753.2|23733.2|23752|23732|23753.2|23733.2|23748.2|23728.2|24
1721406250000|2024-07-19 16:24:10|23750.8|23730.8|23755.8|23735.8|23755.8|23735.8|23750.7|23730.7|21
1721406260000|2024-07-19 16:24:20|23755.7|23735.7|23753.2|23733.2|23758.3|23738.3|23753.2|23733.2|44
1721406270000|2024-07-19 16:24:30|23751.9|23731.9|23750.7|23730.7|23752|23732|23748.2|23728.2|89
1721406280000|2024-07-19 16:24:40|23752|23732|23748.2|23728.2|23753.3|23733.3|23746.9|23726.9|99
1721406290000|2024-07-19 16:24:50|23747|23727|23750.7|23730.7|23750.7|23730.7|23744.5|23724.5|48
1721406300000|2024-07-19 16:25:00|23753.3|23733.3|23759.7|23739.7|23760.8|23740.8|23753.3|23733.3|87
1721406310000|2024-07-19 16:25:10|23758.3|23738.3|23753.3|23733.3|23759.7|23739.7|23752.2|23732.2|26
1721406320000|2024-07-19 16:25:20|23754.7|23734.7|23760.8|23740.8|23760.8|23740.8|23754.7|23734.7|7
1721406330000|2024-07-19 16:25:30|23763.2|23743.2|23768.5|23748.5|23768.5|23748.5|23763.2|23743.2|8
1721406340000|2024-07-19 16:25:40|23767.2|23747.2|23765.8|23745.8|23767.2|23747.2|23764.7|23744.7|4
1721406350000|2024-07-19 16:25:50|23768.3|23748.3|23768.3|23748.3|23770.8|23750.8|23765.8|23745.8|18
1721406360000|2024-07-19 16:26:00|23767|23747|23765.8|23745.8|23768.3|23748.3|23763.3|23743.3|6
1721406370000|2024-07-19 16:26:10|23764.5|23744.5|23770.8|23750.8|23770.8|23750.8|23763.3|23743.3|11
1721406380000|2024-07-19 16:26:20|23774.5|23754.5|23790.8|23770.8|23790.8|23770.8|23774.5|23754.5|35
1721406390000|2024-07-19 16:26:30|23788.2|23768.2|23780.8|23760.8|23788.2|23768.2|23780.8|23760.8|26
1721406400000|2024-07-19 16:26:40|23779.5|23759.5|23770.8|23750.8|23779.5|23759.5|23770.8|23750.8|6
1721406410000|2024-07-19 16:26:50|23769.5|23749.5|23770.8|23750.8|23770.8|23750.8|23769.5|23749.5|1
1721406420000|2024-07-19 16:27:00|23773.5|23753.5|23785.8|23765.8|23785.8|23765.8|23773.5|23753.5|9
1721406430000|2024-07-19 16:27:10|23787.2|23767.2|23790.8|23770.8|23790.8|23770.8|23787.2|23767.2|13
1721406440000|2024-07-19 16:27:20|23792.2|23772.2|23795.8|23775.8|23795.8|23775.8|23792.2|23772.2|24
1721406450000|2024-07-19 16:27:30|23794.5|23774.5|23799.5|23779.5|23799.5|23779.5|23794.5|23774.5|7
1721406460000|2024-07-19 16:27:40|23802|23782|23804.7|23784.7|23804.7|23784.7|23802|23782|5
1721406470000|2024-07-19 16:27:50|23805.8|23785.8|23802|23782|23805.8|23785.8|23802|23782|10
1721406480000|2024-07-19 16:28:00|23800.8|23780.8|23794.5|23774.5|23800.8|23780.8|23794.5|23774.5|39
1721406490000|2024-07-19 16:28:10|23792.2|23772.2|23785.5|23765.5|23792.2|23772.2|23785.5|23765.5|1
1721406500000|2024-07-19 16:28:20|23782|23762|23780.8|23760.8|23782|23762|23780.8|23760.8|5
1721406510000|2024-07-19 16:28:30|23779.7|23759.7|23775.8|23755.8|23779.7|23759.7|23775.8|23755.8|10
1721406520000|2024-07-19 16:28:40|23772|23752|23766.9|23746.9|23772|23752|23766.9|23746.9|8
1721406530000|2024-07-19 16:28:50|23764.5|23744.5|23764.5|23744.5|23764.5|23744.5|23764.5|23744.5|1
1721406540000|2024-07-19 16:29:00|23763.2|23743.2|23767|23747|23767|23747|23763.2|23743.2|6
1721406550000|2024-07-19 16:29:10|||||||||3
1721406560000|2024-07-19 16:29:20|23768.2|23748.2|23768.2|23748.2|23768.2|23748.2|23768.2|23748.2|2
1721406570000|2024-07-19 16:29:30|23769.5|23749.5|23770.8|23750.8|23770.8|23750.8|23769.5|23749.5|5
1721406580000|2024-07-19 16:29:40|||||||||2
1721406600000|2024-07-19 16:30:00|23772.1|23752.1|23775.8|23755.8|23775.8|23755.8|23772.1|23752.1|8
1721406610000|2024-07-19 16:30:10|||||||||1
1721406620000|2024-07-19 16:30:20|||||||||1
1721406630000|2024-07-19 16:30:30|23773.3|23753.3|23774.6|23754.6|23774.6|23754.6|23773.3|23753.3|0
1721406640000|2024-07-19 16:30:40|23773.3|23753.3|23775.8|23755.8|23775.8|23755.8|23773.3|23753.3|1
1721406650000|2024-07-19 16:30:50|23777|23757|23777.1|23757.1|23778.3|23758.3|23777|23757|4
1721406660000|2024-07-19 16:31:00|23779.6|23759.6|23783.5|23763.5|23783.5|23763.5|23779.6|23759.6|5
1721406670000|2024-07-19 16:31:10|||||||||1
1721406680000|2024-07-19 16:31:20|23786|23766|23788.5|23768.5|23788.5|23768.5|23786|23766|8
1721406690000|2024-07-19 16:31:30|||||||||2
1721406700000|2024-07-19 16:31:40|23796|23776|23796|23776|23796|23776|23796|23776|6
1721406710000|2024-07-19 16:31:50|23798.5|23778.5|23797.3|23777.3|23798.5|23778.5|23796|23776|12
1721406720000|2024-07-19 16:32:00|23798.6|23778.6|23806.1|23786.1|23806.1|23786.1|23798.6|23778.6|17
1721406730000|2024-07-19 16:32:10|23803.6|23783.6|23803.6|23783.6|23803.6|23783.6|23803.6|23783.6|5
1721406740000|2024-07-19 16:32:20|23801.1|23781.1|23803.6|23783.6|23806.1|23786.1|23801.1|23781.1|8
1721406750000|2024-07-19 16:32:30|23801.1|23781.1|23796|23776|23801.1|23781.1|23796|23776|41
1721406760000|2024-07-19 16:32:40|23798.6|23778.6|23803.6|23783.6|23803.6|23783.6|23798.6|23778.6|5
1721406770000|2024-07-19 16:32:50|23804.9|23784.9|23803.6|23783.6|23804.9|23784.9|23803.6|23783.6|17
1721406780000|2024-07-19 16:33:00|23804.9|23784.9|23806.1|23786.1|23806.1|23786.1|23804.8|23784.8|2
1721406790000|2024-07-19 16:33:10|23809.9|23789.9|23813.8|23793.8|23813.8|23793.8|23809.9|23789.9|3
1721406800000|2024-07-19 16:33:20|23816.3|23796.3|23817.4|23797.4|23817.4|23797.4|23816.3|23796.3|0
1721406810000|2024-07-19 16:33:30|||||||||2
1721406820000|2024-07-19 16:33:40|23818.6|23798.6|23821.1|23801.1|23821.1|23801.1|23818.6|23798.6|1
1721406830000|2024-07-19 16:33:50|||||||||2
1721406840000|2024-07-19 16:34:00|||||||||14
1721406850000|2024-07-19 16:34:10|23819.8|23799.8|23819.8|23799.8|23819.8|23799.8|23819.8|23799.8|5
1721406860000|2024-07-19 16:34:20|||||||||1
1721406870000|2024-07-19 16:34:30|||||||||1
1721406880000|2024-07-19 16:34:40|23818.6|23798.6|23818.6|23798.6|23818.6|23798.6|23818.6|23798.6|2
1721406900000|2024-07-19 16:35:00|23813.6|23793.6|23813.6|23793.6|23813.6|23793.6|23813.6|23793.6|11
1721406910000|2024-07-19 16:35:10|23812.3|23792.3|23801|23781|23812.3|23792.3|23801|23781|15
1721406920000|2024-07-19 16:35:20|23801.1|23781.1|23802.3|23782.3|23802.3|23782.3|23799.8|23779.8|10
1721406930000|2024-07-19 16:35:30|23804.8|23784.8|23819.9|23799.9|23819.9|23799.9|23804.8|23784.8|7
1721406940000|2024-07-19 16:35:40|23824.9|23804.9|23829.9|23809.9|23829.9|23809.9|23824.9|23804.9|13
1721406950000|2024-07-19 16:35:50|23827.4|23807.4|23826.1|23806.1|23827.4|23807.4|23824.9|23804.9|1
1721406960000|2024-07-19 16:36:00|23827.4|23807.4|23828.6|23808.6|23828.6|23808.6|23827.4|23807.4|15
1721406970000|2024-07-19 16:36:10|23827.4|23807.4|23831.3|23811.3|23832.4|23812.4|23827.4|23807.4|4
1721406980000|2024-07-19 16:36:20|23829.9|23809.9|23829.9|23809.9|23829.9|23809.9|23827.4|23807.4|4
1721406990000|2024-07-19 16:36:30|23828.7|23808.7|23829.9|23809.9|23829.9|23809.9|23826.2|23806.2|1
1721407000000|2024-07-19 16:36:40|23831.2|23811.2|23831.1|23811.1|23832.4|23812.4|23831.1|23811.1|7
1721407010000|2024-07-19 16:36:50|23832.4|23812.4|23832.4|23812.4|23832.4|23812.4|23832.4|23812.4|4
1721407020000|2024-07-19 16:37:00|23831.1|23811.1|23836.1|23816.1|23836.1|23816.1|23831.1|23811.1|21
1721407030000|2024-07-19 16:37:10|23833.7|23813.7|23832.4|23812.4|23833.7|23813.7|23831.1|23811.1|5
1721407040000|2024-07-19 16:37:20|23831.1|23811.1|23833.6|23813.6|23833.6|23813.6|23831.1|23811.1|0
1721407050000|2024-07-19 16:37:30|23832.3|23812.3|23831.1|23811.1|23832.3|23812.3|23831.1|23811.1|2
1721407060000|2024-07-19 16:37:40|23832.4|23812.4|23833.6|23813.6|23833.6|23813.6|23832.4|23812.4|2
1721407070000|2024-07-19 16:37:50|23834.9|23814.9|23836.1|23816.1|23836.1|23816.1|23834.9|23814.9|3
1721407080000|2024-07-19 16:38:00|||||||||3
1721407090000|2024-07-19 16:38:10|||||||||5
1721407100000|2024-07-19 16:38:20|23837.3|23817.3|23836.1|23816.1|23837.3|23817.3|23836.1|23816.1|8
1721407110000|2024-07-19 16:38:30|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|0
1721407120000|2024-07-19 16:38:40|23832.3|23812.3|23826.1|23806.1|23832.3|23812.3|23826.1|23806.1|9
1721407140000|2024-07-19 16:39:00|23816.1|23796.1|23814.8|23794.8|23816.1|23796.1|23814.8|23794.8|0
1721407150000|2024-07-19 16:39:10|||||||||2
1721407160000|2024-07-19 16:39:20|23816.1|23796.1|23822.4|23802.4|23822.4|23802.4|23816.1|23796.1|6
1721407170000|2024-07-19 16:39:30|23823.7|23803.7|23828.7|23808.7|23828.7|23808.7|23823.7|23803.7|1
1721407180000|2024-07-19 16:39:40|23831.2|23811.2|23832.4|23812.4|23834.9|23814.9|23831.1|23811.1|3
1721407210000|2024-07-19 16:40:10|23834.9|23814.9|23836.1|23816.1|23836.1|23816.1|23834.9|23814.9|1
1721407220000|2024-07-19 16:40:20|||||||||1
1721407230000|2024-07-19 16:40:30|23841.1|23821.1|23841.1|23821.1|23841.1|23821.1|23841.1|23821.1|3
1721407240000|2024-07-19 16:40:40|||||||||1
1721407250000|2024-07-19 16:40:50|23844.9|23824.9|23853.6|23833.6|23853.6|23833.6|23844.9|23824.9|39
1721407260000|2024-07-19 16:41:00|23854.9|23834.9|23861.2|23841.2|23861.2|23841.2|23854.9|23834.9|10
1721407270000|2024-07-19 16:41:10|23862.4|23842.4|23870.1|23850.1|23870.1|23850.1|23862.4|23842.4|2
1721407280000|2024-07-19 16:41:20|23871.2|23851.2|23873.7|23853.7|23873.7|23853.7|23868.7|23848.7|5
1721407290000|2024-07-19 16:41:30|23869.9|23849.9|23868.6|23848.6|23869.9|23849.9|23868.6|23848.6|3
1721407300000|2024-07-19 16:41:40|23867.3|23847.3|23861.1|23841.1|23867.3|23847.3|23861.1|23841.1|11
1721407310000|2024-07-19 16:41:50|||||||||1
1721407320000|2024-07-19 16:42:00|23859.8|23839.8|23858.6|23838.6|23859.8|23839.8|23858.6|23838.6|1
1721407330000|2024-07-19 16:42:10|||||||||1
1721407340000|2024-07-19 16:42:20|23859.9|23839.9|23862.4|23842.4|23862.4|23842.4|23859.9|23839.9|3
1721407350000|2024-07-19 16:42:30|23859.9|23839.9|23859.9|23839.9|23859.9|23839.9|23859.9|23839.9|2
1721407360000|2024-07-19 16:42:40|23861.2|23841.2|23859.9|23839.9|23862.4|23842.4|23859.9|23839.9|4
1721407370000|2024-07-19 16:42:50|23861.2|23841.2|23864.9|23844.9|23864.9|23844.9|23861.2|23841.2|8
1721407390000|2024-07-19 16:43:10|23863.7|23843.7|23863.7|23843.7|23863.7|23843.7|23863.7|23843.7|1
1721407400000|2024-07-19 16:43:20|23858.4|23838.4|23856.1|23836.1|23858.4|23838.4|23856.1|23836.1|0
1721407410000|2024-07-19 16:43:30|23853.4|23833.4|23854.9|23834.9|23854.9|23834.9|23851.1|23831.1|1
1721407420000|2024-07-19 16:43:40|23852.4|23832.4|23848.6|23828.6|23852.4|23832.4|23848.6|23828.6|3
1721407430000|2024-07-19 16:43:50|||||||||1
1721407440000|2024-07-19 16:44:00|||||||||9
1721407450000|2024-07-19 16:44:10|23849.9|23829.9|23856.1|23836.1|23856.1|23836.1|23849.9|23829.9|3
1721407460000|2024-07-19 16:44:20|||||||||5
1721407470000|2024-07-19 16:44:30|||||||||1
1721407480000|2024-07-19 16:44:40|23857.4|23837.4|23858.6|23838.6|23858.6|23838.6|23856.1|23836.1|1
1721407490000|2024-07-19 16:44:50|23856.1|23836.1|23856.1|23836.1|23856.1|23836.1|23856.1|23836.1|2
1721407500000|2024-07-19 16:45:00|||||||||3
1721407510000|2024-07-19 16:45:10|||||||||2
1721407520000|2024-07-19 16:45:20|23861.1|23841.1|23867.4|23847.4|23867.4|23847.4|23861.1|23841.1|10
1721407530000|2024-07-19 16:45:30|23868.6|23848.6|23868.6|23848.6|23871.1|23851.1|23868.6|23848.6|1
1721407540000|2024-07-19 16:45:40|23871.1|23851.1|23871.1|23851.1|23871.1|23851.1|23871.1|23851.1|0
1721407550000|2024-07-19 16:45:50|23866.1|23846.1|23861.1|23841.1|23866.1|23846.1|23861.1|23841.1|8
1721407560000|2024-07-19 16:46:00|||||||||1
1721407570000|2024-07-19 16:46:10|23859.8|23839.8|23858.6|23838.6|23859.8|23839.8|23858.6|23838.6|0
1721407580000|2024-07-19 16:46:20|23857.3|23837.3|23857.3|23837.3|23857.3|23837.3|23857.3|23837.3|0
1721407590000|2024-07-19 16:46:30|23856.1|23836.1|23848.6|23828.6|23856.1|23836.1|23848.6|23828.6|5
1721407600000|2024-07-19 16:46:40|||||||||6
1721407610000|2024-07-19 16:46:50|23849.9|23829.9|23851.1|23831.1|23851.1|23831.1|23849.9|23829.9|0
1721407620000|2024-07-19 16:47:00|23849.8|23829.8|23846.1|23826.1|23849.8|23829.8|23846.1|23826.1|3
1721407630000|2024-07-19 16:47:10|23844.8|23824.8|23841.1|23821.1|23844.8|23824.8|23841.1|23821.1|4
1721407650000|2024-07-19 16:47:30|||||||||5
1721407660000|2024-07-19 16:47:40|23843.6|23823.6|23843.6|23823.6|23843.6|23823.6|23843.6|23823.6|0
1721407670000|2024-07-19 16:47:50|23844.9|23824.9|23848.6|23828.6|23848.6|23828.6|23844.9|23824.9|2
1721407680000|2024-07-19 16:48:00|23849.9|23829.9|23851.2|23831.2|23851.2|23831.2|23849.9|23829.9|0
1721407690000|2024-07-19 16:48:10|23853.6|23833.6|23853.6|23833.6|23853.6|23833.6|23853.6|23833.6|0
1721407700000|2024-07-19 16:48:20|23851.1|23831.1|23851.1|23831.1|23851.1|23831.1|23851.1|23831.1|2
1721407710000|2024-07-19 16:48:30|23849.8|23829.8|23848.6|23828.6|23849.8|23829.8|23848.6|23828.6|2
1721407720000|2024-07-19 16:48:40|23846.1|23826.1|23846.1|23826.1|23846.1|23826.1|23846.1|23826.1|4
1721407730000|2024-07-19 16:48:50|23836.1|23816.1|23836.1|23816.1|23836.1|23816.1|23836.1|23816.1|45
1721407740000|2024-07-19 16:49:00|||||||||1
1721407750000|2024-07-19 16:49:10|||||||||1
1721407760000|2024-07-19 16:49:20|||||||||1
1721407770000|2024-07-19 16:49:30|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|8
1721407780000|2024-07-19 16:49:40|||||||||2
1721407800000|2024-07-19 16:50:00|23832.3|23812.3|23831.1|23811.1|23833.6|23813.6|23828.6|23808.6|11
1721407810000|2024-07-19 16:50:10|23828.6|23808.6|23828.6|23808.6|23828.6|23808.6|23828.6|23808.6|0
1721407820000|2024-07-19 16:50:20|||||||||1
1721407840000|2024-07-19 16:50:40|||||||||3
1721407850000|2024-07-19 16:50:50|23827.3|23807.3|23826.1|23806.1|23827.3|23807.3|23826.1|23806.1|1
1721407860000|2024-07-19 16:51:00|23827.4|23807.4|23808.6|23788.6|23827.4|23807.4|23808.6|23788.6|5
1721407870000|2024-07-19 16:51:10|23807.4|23787.4|23807.4|23787.4|23807.4|23787.4|23807.4|23787.4|1
1721407880000|2024-07-19 16:51:20|23806.1|23786.1|23801.1|23781.1|23806.1|23786.1|23801.1|23781.1|4
1721407890000|2024-07-19 16:51:30|23802.4|23782.4|23803.6|23783.6|23803.6|23783.6|23802.4|23782.4|8
1721407900000|2024-07-19 16:51:40|||||||||1
1721407910000|2024-07-19 16:51:50|||||||||2
1721407930000|2024-07-19 16:52:10|23804.9|23784.9|23806.1|23786.1|23806.1|23786.1|23804.9|23784.9|1
1721407940000|2024-07-19 16:52:20|23804.8|23784.8|23803.6|23783.6|23804.8|23784.8|23803.6|23783.6|2
1721407950000|2024-07-19 16:52:30|23802.3|23782.3|23803.6|23783.6|23803.6|23783.6|23801.1|23781.1|0
1721407960000|2024-07-19 16:52:40|23802.3|23782.3|23801.1|23781.1|23802.3|23782.3|23801.1|23781.1|1
1721407980000|2024-07-19 16:53:00|||||||||4
1721407990000|2024-07-19 16:53:10|||||||||1
1721408000000|2024-07-19 16:53:20|||||||||15
1721408010000|2024-07-19 16:53:30|23803.7|23783.7|23803.6|23783.6|23806.1|23786.1|23803.6|23783.6|1
1721408030000|2024-07-19 16:53:50|||||||||2
1721408050000|2024-07-19 16:54:10|23804.9|23784.9|23806.1|23786.1|23806.1|23786.1|23804.9|23784.9|6
1721408080000|2024-07-19 16:54:40|||||||||2
1721408090000|2024-07-19 16:54:50|23804.9|23784.9|23789.7|23769.7|23806.1|23786.1|23789.7|23769.7|16
1721408100000|2024-07-19 16:55:00|23791.1|23771.1|23791.1|23771.1|23791.1|23771.1|23791.1|23771.1|4
1721408110000|2024-07-19 16:55:10|23788.6|23768.6|23782.2|23762.2|23788.6|23768.6|23782.2|23762.2|8
1721408120000|2024-07-19 16:55:20|23783.4|23763.4|23782.2|23762.2|23784.7|23764.7|23782.2|23762.2|5
1721408130000|2024-07-19 16:55:30|23783.4|23763.4|23788.6|23768.6|23788.6|23768.6|23783.4|23763.4|6
1721408140000|2024-07-19 16:55:40|23789.9|23769.9|23796.1|23776.1|23796.1|23776.1|23789.9|23769.9|2
1721408160000|2024-07-19 16:56:00|||||||||3
1721408170000|2024-07-19 16:56:10|23798.6|23778.6|23798.6|23778.6|23798.6|23778.6|23798.6|23778.6|7
1721408180000|2024-07-19 16:56:20|23801.1|23781.1|23803.6|23783.6|23803.6|23783.6|23801.1|23781.1|1
1721408190000|2024-07-19 16:56:30|23804.7|23784.7|23813.7|23793.7|23813.7|23793.7|23804.7|23784.7|6
1721408200000|2024-07-19 16:56:40|23815|23795|23815|23795|23815|23795|23815|23795|1
1721408210000|2024-07-19 16:56:50|||||||||3
1721408220000|2024-07-19 16:57:00|23812.4|23792.4|23811.2|23791.2|23812.4|23792.4|23811.2|23791.2|7
1721408240000|2024-07-19 16:57:20|23812.5|23792.5|23813.7|23793.7|23813.7|23793.7|23812.5|23792.5|3
1721408250000|2024-07-19 16:57:30|||||||||2
1721408260000|2024-07-19 16:57:40|23815|23795|23815|23795|23815|23795|23815|23795|2
1721408270000|2024-07-19 16:57:50|||||||||1
1721408290000|2024-07-19 16:58:10|||||||||6
1721408310000|2024-07-19 16:58:30|||||||||1
1721408320000|2024-07-19 16:58:40|23816.2|23796.2|23816.2|23796.2|23816.2|23796.2|23816.2|23796.2|4
1721408330000|2024-07-19 16:58:50|23817.5|23797.5|23820.2|23800.2|23820.2|23800.2|23817.5|23797.5|6
1721408340000|2024-07-19 16:59:00|23822.5|23802.5|23822.5|23802.5|23822.5|23802.5|23822.5|23802.5|0
1721408350000|2024-07-19 16:59:10|||||||||4
1721408380000|2024-07-19 16:59:40|23819.9|23799.9|23813.7|23793.7|23819.9|23799.9|23813.7|23793.7|2
1721408390000|2024-07-19 16:59:50|||||||||6
1721408400000|2024-07-19 17:00:00|23811.2|23791.2|23801.1|23781.1|23811.2|23791.2|23801.1|23781.1|12
1721408410000|2024-07-19 17:00:10|23799.9|23779.9|23792.4|23772.4|23799.9|23779.9|23792.4|23772.4|3
1721408420000|2024-07-19 17:00:20|||||||||1
1721408430000|2024-07-19 17:00:30|||||||||1
1721408440000|2024-07-19 17:00:40|23793.7|23773.7|23793.7|23773.7|23793.7|23773.7|23793.7|23773.7|10
1721408460000|2024-07-19 17:01:00|23796.2|23776.2|23796.2|23776.2|23796.2|23776.2|23796.2|23776.2|0
1721408470000|2024-07-19 17:01:10|||||||||1
1721408480000|2024-07-19 17:01:20|23797.5|23777.5|23798.7|23778.7|23798.7|23778.7|23797.5|23777.5|6
1721408500000|2024-07-19 17:01:40|23800|23780|23802.5|23782.5|23802.5|23782.5|23800|23780|1
1721408510000|2024-07-19 17:01:50|23803.8|23783.8|23803.8|23783.8|23803.8|23783.8|23803.8|23783.8|0
1721408530000|2024-07-19 17:02:10|23802.5|23782.5|23815|23795|23815|23795|23802.5|23782.5|2
1721408540000|2024-07-19 17:02:20|23816.3|23796.3|23820|23800|23820|23800|23816.3|23796.3|1
1721408550000|2024-07-19 17:02:30|23821.2|23801.2|23814.9|23794.9|23821.2|23801.2|23814.9|23794.9|17
1721408560000|2024-07-19 17:02:40|23813.6|23793.6|23813.6|23793.6|23813.6|23793.6|23813.6|23793.6|3
1721408570000|2024-07-19 17:02:50|23811.2|23791.2|23803.7|23783.7|23811.2|23791.2|23803.7|23783.7|6
1721408600000|2024-07-19 17:03:20|23803.8|23783.8|23810.2|23790.2|23810.2|23790.2|23803.8|23783.8|13
1721408610000|2024-07-19 17:03:30|23808.8|23788.8|23806.3|23786.3|23808.8|23788.8|23806.3|23786.3|7
1721408620000|2024-07-19 17:03:40|23809|23789|23810.2|23790.2|23810.2|23790.2|23809|23789|4
1721408630000|2024-07-19 17:03:50|23811.3|23791.3|23797.5|23777.5|23811.3|23791.3|23797.5|23777.5|15
1721408640000|2024-07-19 17:04:00|23798.7|23778.7|23802.7|23782.7|23806.3|23786.3|23795|23775|20
1721408650000|2024-07-19 17:04:10|23802.5|23782.5|23801.3|23781.3|23802.5|23782.5|23801.3|23781.3|0
1721408660000|2024-07-19 17:04:20|23806.3|23786.3|23806.3|23786.3|23806.3|23786.3|23806.3|23786.3|2
1721408690000|2024-07-19 17:04:50|23805|23785|23803.8|23783.8|23805|23785|23803.8|23783.8|0
1721408700000|2024-07-19 17:05:00|23802.5|23782.5|23797.5|23777.5|23802.5|23782.5|23797.5|23777.5|3
1721408710000|2024-07-19 17:05:10|23796.3|23776.3|23796.3|23776.3|23796.3|23776.3|23796.3|23776.3|0
1721408720000|2024-07-19 17:05:20|||||||||2
1721408740000|2024-07-19 17:05:40|||||||||3
1721408750000|2024-07-19 17:05:50|23797.7|23777.7|23797.7|23777.7|23797.7|23777.7|23797.7|23777.7|0
1721408760000|2024-07-19 17:06:00|23798.8|23778.8|23800|23780|23800|23780|23798.8|23778.8|3
1721408780000|2024-07-19 17:06:20|23798.7|23778.7|23797.5|23777.5|23798.7|23778.7|23797.5|23777.5|0
1721408790000|2024-07-19 17:06:30|23798.8|23778.8|23796.3|23776.3|23798.8|23778.8|23796.3|23776.3|0
1721408810000|2024-07-19 17:06:50|23795.2|23775.2|23795.2|23775.2|23795.2|23775.2|23795.2|23775.2|2
1721408820000|2024-07-19 17:07:00|||||||||3
1721408830000|2024-07-19 17:07:10|||||||||1
1721408840000|2024-07-19 17:07:20|23796.3|23776.3|23806.3|23786.3|23806.3|23786.3|23796.3|23776.3|2
1721408850000|2024-07-19 17:07:30|23807.7|23787.7|23818.8|23798.8|23818.8|23798.8|23807.7|23787.7|4
1721408860000|2024-07-19 17:07:40|||||||||1
1721408880000|2024-07-19 17:08:00|23817.5|23797.5|23816.3|23796.3|23817.5|23797.5|23816.3|23796.3|32
1721408900000|2024-07-19 17:08:20|||||||||1
1721408910000|2024-07-19 17:08:30|23815|23795|23815|23795|23815|23795|23815|23795|0
1721408920000|2024-07-19 17:08:40|23811.3|23791.3|23808.8|23788.8|23811.3|23791.3|23808.8|23788.8|1
1721408940000|2024-07-19 17:09:00|||||||||3
1721408960000|2024-07-19 17:09:20|23810.1|23790.1|23810.1|23790.1|23810.1|23790.1|23810.1|23790.1|2
1721408990000|2024-07-19 17:09:50|23807.6|23787.6|23808.8|23788.8|23809|23789|23807.6|23787.6|4
1721409000000|2024-07-19 17:10:00|23807.6|23787.6|23806.3|23786.3|23807.6|23787.6|23806.3|23786.3|6
1721409010000|2024-07-19 17:10:10|23805|23785|23805|23785|23805|23785|23805|23785|0
1721409020000|2024-07-19 17:10:20|23803.8|23783.8|23803.8|23783.8|23803.8|23783.8|23803.8|23783.8|2
1721409030000|2024-07-19 17:10:30|||||||||1
1721409040000|2024-07-19 17:10:40|23802.5|23782.5|23801.2|23781.2|23802.5|23782.5|23801.2|23781.2|14
1721409050000|2024-07-19 17:10:50|23802.5|23782.5|23801.3|23781.3|23802.5|23782.5|23800|23780|1
1721409070000|2024-07-19 17:11:10|||||||||1
1721409080000|2024-07-19 17:11:20|23795|23775|23795|23775|23795|23775|23795|23775|2
1721409100000|2024-07-19 17:11:40|23791.3|23771.3|23791.3|23771.3|23791.3|23771.3|23791.3|23771.3|0
1721409120000|2024-07-19 17:12:00|23790|23770|23786.3|23766.3|23790|23770|23786.3|23766.3|2
1721409130000|2024-07-19 17:12:10|||||||||1
1721409150000|2024-07-19 17:12:30|||||||||4
1721409160000|2024-07-19 17:12:40|||||||||1
1721409180000|2024-07-19 17:13:00|23783.8|23763.8|23783.8|23763.8|23783.8|23763.8|23783.8|23763.8|2
1721409210000|2024-07-19 17:13:30|||||||||1
1721409220000|2024-07-19 17:13:40|23780.1|23760.1|23780.1|23760.1|23780.1|23760.1|23780.1|23760.1|5
1721409230000|2024-07-19 17:13:50|23777.8|23757.8|23766.3|23746.3|23777.8|23757.8|23766.3|23746.3|5
1721409240000|2024-07-19 17:14:00|23767.6|23747.6|23768.8|23748.8|23768.8|23748.8|23767.6|23747.6|4
1721409250000|2024-07-19 17:14:10|23767.6|23747.6|23772.6|23752.6|23772.6|23752.6|23767.6|23747.6|1
1721409260000|2024-07-19 17:14:20|||||||||1
1721409270000|2024-07-19 17:14:30|23774|23754|23777.6|23757.6|23777.6|23757.6|23774|23754|1
1721409280000|2024-07-19 17:14:40|23778.8|23758.8|23778.8|23758.8|23778.8|23758.8|23778.8|23758.8|0
1721409290000|2024-07-19 17:14:50|23780.1|23760.1|23780.1|23760.1|23780.1|23760.1|23780.1|23760.1|2
1721409300000|2024-07-19 17:15:00|23783.8|23763.8|23783.8|23763.8|23783.8|23763.8|23783.8|23763.8|1
1721409340000|2024-07-19 17:15:40|23788.8|23768.8|23791.3|23771.3|23791.3|23771.3|23788.8|23768.8|5
1721409350000|2024-07-19 17:15:50|||||||||1
1721409360000|2024-07-19 17:16:00|23788.7|23768.7|23785|23765|23788.7|23768.7|23785|23765|20
1721409370000|2024-07-19 17:16:10|23783.8|23763.8|23781.2|23761.2|23783.8|23763.8|23781.2|23761.2|4
1721409390000|2024-07-19 17:16:30|23780|23760|23777.5|23757.5|23780|23760|23777.5|23757.5|0
1721409400000|2024-07-19 17:16:40|23776.3|23756.3|23776.3|23756.3|23776.3|23756.3|23776.3|23756.3|0
1721409410000|2024-07-19 17:16:50|23772.5|23752.5|23772.5|23752.5|23772.5|23752.5|23772.5|23752.5|1
1721409420000|2024-07-19 17:17:00|23771.3|23751.3|23766.3|23746.3|23771.3|23751.3|23766.3|23746.3|2
1721409430000|2024-07-19 17:17:10|||||||||1
1721409440000|2024-07-19 17:17:20|23767.6|23747.6|23768.8|23748.8|23768.8|23748.8|23767.6|23747.6|0
1721409460000|2024-07-19 17:17:40|||||||||1
1721409470000|2024-07-19 17:17:50|23770.1|23750.1|23771.3|23751.3|23771.3|23751.3|23770.1|23750.1|7
1721409480000|2024-07-19 17:18:00|23772.6|23752.6|23778.8|23758.8|23780.1|23760.1|23772.6|23752.6|4
1721409490000|2024-07-19 17:18:10|23776.3|23756.3|23776.3|23756.3|23776.3|23756.3|23776.3|23756.3|2
1721409500000|2024-07-19 17:18:20|23773.7|23753.7|23768.7|23748.7|23773.7|23753.7|23768.7|23748.7|7
1721409510000|2024-07-19 17:18:30|23767.5|23747.5|23767.5|23747.5|23767.5|23747.5|23766.2|23746.2|3
1721409520000|2024-07-19 17:18:40|23766.3|23746.3|23766.3|23746.3|23766.3|23746.3|23766.3|23746.3|4
1721409530000|2024-07-19 17:18:50|23767.5|23747.5|23767.5|23747.5|23767.5|23747.5|23767.5|23747.5|0
1721409540000|2024-07-19 17:19:00|23768.8|23748.8|23768.8|23748.8|23768.8|23748.8|23768.8|23748.8|1
1721409550000|2024-07-19 17:19:10|23766.2|23746.2|23763.8|23743.8|23766.2|23746.2|23763.8|23743.8|4
1721409560000|2024-07-19 17:19:20|||||||||1
1721409580000|2024-07-19 17:19:40|||||||||1
1721409590000|2024-07-19 17:19:50|||||||||1
1721409600000|2024-07-19 17:20:00|23762.5|23742.5|23758.8|23738.8|23762.5|23742.5|23753.7|23733.7|19
1721409620000|2024-07-19 17:20:20|23761.3|23741.3|23757.6|23737.6|23761.3|23741.3|23757.5|23737.5|2
1721409640000|2024-07-19 17:20:40|23761.3|23741.3|23761.3|23741.3|23761.3|23741.3|23761.3|23741.3|3
1721409650000|2024-07-19 17:20:50|23762.6|23742.6|23763.8|23743.8|23763.8|23743.8|23762.6|23742.6|0
1721409660000|2024-07-19 17:21:00|23762.5|23742.5|23762.5|23742.5|23762.5|23742.5|23762.5|23742.5|3
1721409670000|2024-07-19 17:21:10|23761.3|23741.3|23757.6|23737.6|23761.3|23741.3|23757.6|23737.6|3
1721409680000|2024-07-19 17:21:20|23756.3|23736.3|23756.3|23736.3|23756.3|23736.3|23756.3|23736.3|2
1721409690000|2024-07-19 17:21:30|23753.8|23733.8|23752.5|23732.5|23755.1|23735.1|23752.5|23732.5|1
1721409700000|2024-07-19 17:21:40|23751.3|23731.3|23751.3|23731.3|23751.3|23731.3|23751.3|23731.3|0
1721409720000|2024-07-19 17:22:00|||||||||1
1721409730000|2024-07-19 17:22:10|23753.8|23733.8|23761.3|23741.3|23761.3|23741.3|23753.8|23733.8|14
1721409750000|2024-07-19 17:22:30|23762.5|23742.5|23765.1|23745.1|23765.1|23745.1|23762.5|23742.5|3
1721409760000|2024-07-19 17:22:40|23765|23745|23760|23740|23765|23745|23760|23740|6
1721409780000|2024-07-19 17:23:00|23761.3|23741.3|23776.3|23756.3|23776.3|23756.3|23761.3|23741.3|9
1721409790000|2024-07-19 17:23:10|23777.6|23757.6|23778.8|23758.8|23778.8|23758.8|23777.6|23757.6|9
1721409800000|2024-07-19 17:23:20|23780.1|23760.1|23780.1|23760.1|23780.1|23760.1|23780.1|23760.1|0
1721409810000|2024-07-19 17:23:30|23781.3|23761.3|23782.6|23762.6|23782.6|23762.6|23781.3|23761.3|7
1721409820000|2024-07-19 17:23:40|23783.9|23763.9|23783.8|23763.8|23785.1|23765.1|23783.8|23763.8|3
1721409840000|2024-07-19 17:24:00|23782.5|23762.5|23771.3|23751.3|23782.5|23762.5|23771.3|23751.3|4
1721409850000|2024-07-19 17:24:10|23770.1|23750.1|23768.8|23748.8|23770.1|23750.1|23768.8|23748.8|7
1721409860000|2024-07-19 17:24:20|23767.6|23747.6|23763.8|23743.8|23767.6|23747.6|23763.8|23743.8|1
1721409870000|2024-07-19 17:24:30|||||||||11
1721409880000|2024-07-19 17:24:40|23761.3|23741.3|23760.1|23740.1|23761.3|23741.3|23760.1|23740.1|7
1721409890000|2024-07-19 17:24:50|||||||||2
1721409900000|2024-07-19 17:25:00|23758.8|23738.8|23762.6|23742.6|23762.6|23742.6|23758.8|23738.8|4
1721409910000|2024-07-19 17:25:10|23763.9|23743.9|23765.1|23745.1|23765.1|23745.1|23763.9|23743.9|4
1721409920000|2024-07-19 17:25:20|23763.8|23743.8|23762.5|23742.5|23763.8|23743.8|23762.5|23742.5|2
1721409930000|2024-07-19 17:25:30|||||||||1
1721409940000|2024-07-19 17:25:40|23761.3|23741.3|23760.1|23740.1|23761.3|23741.3|23760.1|23740.1|18
1721409960000|2024-07-19 17:26:00|23757.5|23737.5|23771.4|23751.4|23771.4|23751.4|23753.8|23733.8|26
1721409970000|2024-07-19 17:26:10|23772.8|23752.8|23772.5|23752.5|23773.8|23753.8|23771.4|23751.4|30
1721409980000|2024-07-19 17:26:20|23773.8|23753.8|23773.7|23753.7|23773.8|23753.8|23773.7|23753.7|0
1721409990000|2024-07-19 17:26:30|23772.5|23752.5|23772.5|23752.5|23772.5|23752.5|23772.5|23752.5|1
1721410000000|2024-07-19 17:26:40|||||||||1
1721410010000|2024-07-19 17:26:50|||||||||3
1721410020000|2024-07-19 17:27:00|23773.8|23753.8|23770|23750|23773.8|23753.8|23770|23750|3
1721410030000|2024-07-19 17:27:10|23772.5|23752.5|23773.8|23753.8|23773.8|23753.8|23772.5|23752.5|6
1721410040000|2024-07-19 17:27:20|23775.1|23755.1|23777.5|23757.5|23777.5|23757.5|23775.1|23755.1|6
1721410060000|2024-07-19 17:27:40|23780|23760|23780|23760|23780|23760|23780|23760|1
1721410070000|2024-07-19 17:27:50|||||||||3
1721410080000|2024-07-19 17:28:00|23778.6|23758.6|23778.6|23758.6|23781.1|23761.1|23778.6|23758.6|3
1721410090000|2024-07-19 17:28:10|23777.3|23757.3|23776.1|23756.1|23777.3|23757.3|23776.1|23756.1|5
1721410100000|2024-07-19 17:28:20|23777.5|23757.5|23778.6|23758.6|23778.6|23758.6|23777.5|23757.5|1
1721410110000|2024-07-19 17:28:30|23780|23760|23780|23760|23780|23760|23780|23760|1
1721410120000|2024-07-19 17:28:40|23778.6|23758.6|23778.6|23758.6|23778.6|23758.6|23778.6|23758.6|3
1721410130000|2024-07-19 17:28:50|23777.3|23757.3|23773.6|23753.6|23777.3|23757.3|23773.6|23753.6|19
1721410140000|2024-07-19 17:29:00|23775|23755|23778.6|23758.6|23778.6|23758.6|23775|23755|9
1721410150000|2024-07-19 17:29:10|23777.3|23757.3|23777.3|23757.3|23777.3|23757.3|23777.3|23757.3|1
1721410160000|2024-07-19 17:29:20|23778.6|23758.6|23778.6|23758.6|23778.6|23758.6|23778.6|23758.6|0
1721410170000|2024-07-19 17:29:30|23776.3|23756.3|23776.1|23756.1|23776.3|23756.3|23773.6|23753.6|8
1721410180000|2024-07-19 17:29:40|23777.5|23757.5|23776.3|23756.3|23778.6|23758.6|23773.6|23753.6|4
1721410190000|2024-07-19 17:29:50|23776|23756|23773.6|23753.6|23776|23756|23773.6|23753.6|14
1721636100000|2024-07-22 08:15:00|23658|23638|23594.8|23574.8|23658|23638|23577.4|23544.7|37
1721636110000|2024-07-22 08:15:10|23593.6|23573.6|23592.3|23572.3|23594.8|23574.8|23591.1|23571.1|20
1721636120000|2024-07-22 08:15:20|23607.2|23567.2|23592.5|23572.5|23624.9|23573.7|23592.5|23563.6|15
1721636130000|2024-07-22 08:15:30|23596.2|23576.2|23597.4|23577.4|23597.4|23577.4|23596.2|23576.2|1
1721636140000|2024-07-22 08:15:40|23601.2|23581.2|23618.7|23598.7|23618.7|23598.7|23601.2|23581.2|17
1721636150000|2024-07-22 08:15:50|23619.9|23599.9|23612.4|23592.4|23623.7|23603.7|23612.4|23592.4|4
1721636160000|2024-07-22 08:16:00|23628.7|23608.7|23646.2|23606.2|23646.2|23608.7|23628.7|23602.4|17
1721636170000|2024-07-22 08:16:10|23637.4|23617.4|23637.4|23617.4|23637.4|23617.4|23637.4|23617.4|1
1721636180000|2024-07-22 08:16:20|23652.4|23612.4|23631.2|23591.2|23652.4|23615|23631.2|23591.2|18
1721636190000|2024-07-22 08:16:30|23622.4|23602.4|23628.7|23608.7|23637.5|23608.7|23622.4|23594.9|1
1721636200000|2024-07-22 08:16:40|23633.7|23613.7|23651.2|23611.2|23651.2|23613.7|23633.7|23606.2|6
1721636210000|2024-07-22 08:16:50|23642.4|23622.4|23663.5|23643.5|23666|23643.5|23642.4|23614.9|8
1721636220000|2024-07-22 08:17:00|23668.7|23648.7|23676.1|23656.1|23686.2|23656.2|23668.7|23644.9|20
1721636230000|2024-07-22 08:17:10|23678.7|23658.7|23697.4|23677.4|23697.4|23677.4|23678.7|23658.7|1
1721636240000|2024-07-22 08:17:20|23698.7|23678.7|23698.6|23658.6|23701.2|23678.7|23692.4|23658.6|10
1721636250000|2024-07-22 08:17:30|||||||||2
1721636260000|2024-07-22 08:17:40|23687.4|23667.4|23686.2|23666.2|23687.4|23667.4|23686.2|23666.2|1
1721636270000|2024-07-22 08:17:50|23684.9|23664.9|23683.7|23663.7|23684.9|23664.9|23683.7|23663.7|1
1721636280000|2024-07-22 08:18:00|23682.4|23662.4|23686.1|23666.1|23686.2|23666.2|23682.4|23662.4|3
1721636290000|2024-07-22 08:18:10|23689.8|23669.8|23697.5|23677.5|23697.5|23677.5|23689.8|23669.8|0
1721636300000|2024-07-22 08:18:20|23696.2|23676.2|23696.2|23676.2|23696.2|23676.2|23696.2|23676.2|1
1721636310000|2024-07-22 08:18:30|23692.4|23672.4|23683.6|23663.6|23701.2|23672.4|23683.6|23657.4|6
1721636320000|2024-07-22 08:18:40|23684.9|23664.9|23684.9|23664.9|23684.9|23664.9|23684.9|23664.9|2
1721636330000|2024-07-22 08:18:50|23688.6|23668.6|23706.2|23686.2|23706.2|23686.2|23688.6|23668.6|10
1721636340000|2024-07-22 08:19:00|23714.9|23694.9|23723.7|23703.7|23726.2|23706.2|23714.9|23694.9|25
1721636350000|2024-07-22 08:19:10|23721.2|23701.2|23721.2|23701.2|23721.2|23701.2|23721.2|23701.2|1
1721636360000|2024-07-22 08:19:20|23722.4|23702.4|23723.7|23703.7|23723.7|23703.7|23722.4|23702.4|2
1721636370000|2024-07-22 08:19:30|23724.9|23704.9|23725|23705|23762.5|23736.2|23724.9|23704.9|100
1721636380000|2024-07-22 08:19:40|23723.8|23703.8|23725|23705|23725|23705|23722.5|23702.5|0
1721636390000|2024-07-22 08:19:50|23722.5|23702.5|23703.7|23683.7|23723.8|23702.5|23702.5|23681.2|8
1721636400000|2024-07-22 08:20:00|23708.7|23688.7|23706.2|23686.2|23717.5|23688.7|23703.7|23677.5|11
1721636410000|2024-07-22 08:20:10|23707.5|23687.5|23710|23690|23711.2|23691.2|23707.5|23687.5|1
1721636420000|2024-07-22 08:20:20|23708.7|23688.7|23708.7|23688.7|23711.2|23691.2|23708.7|23688.7|13
1721636430000|2024-07-22 08:20:30|23712.5|23692.5|23713.7|23693.7|23713.7|23693.7|23712.5|23692.5|2
1721636440000|2024-07-22 08:20:40|23715|23695|23716.2|23696.2|23716.2|23696.2|23715|23695|3
1721636450000|2024-07-22 08:20:50|23718.7|23698.7|23731.2|23711.2|23731.2|23711.2|23718.7|23698.7|20
1721636460000|2024-07-22 08:21:00|23742.5|23702.5|23744.9|23724.9|23752.5|23724.9|23733.7|23702.5|1
1721636470000|2024-07-22 08:21:10|23748.7|23728.7|23748.7|23728.7|23748.7|23728.7|23748.7|23728.7|2
1721636480000|2024-07-22 08:21:20|23747.5|23727.5|23746.3|23726.3|23747.5|23727.5|23746.3|23726.3|0
1721636490000|2024-07-22 08:21:30|23748.8|23728.8|23750|23730|23750|23730|23748.8|23728.8|2
1721636500000|2024-07-22 08:21:40|23751.2|23731.2|23753.7|23733.7|23753.7|23733.7|23751.2|23731.2|3
1721636510000|2024-07-22 08:21:50|23755|23735|23758.7|23738.7|23758.7|23738.7|23755|23735|6
1721636520000|2024-07-22 08:22:00|23761.2|23741.2|23761.2|23741.2|23761.2|23741.2|23761.2|23741.2|0
1721636530000|2024-07-22 08:22:10|23762.5|23742.5|23762.5|23742.5|23762.5|23742.5|23762.5|23742.5|0
1721636550000|2024-07-22 08:22:30|23762.4|23742.4|23762.4|23742.4|23762.4|23742.4|23762.4|23742.4|1
1721636560000|2024-07-22 08:22:40|23766.2|23746.2|23772.4|23752.4|23772.4|23752.4|23763.7|23743.7|10
1721636570000|2024-07-22 08:22:50|23776.2|23756.2|23783.7|23763.7|23786.2|23766.2|23776.2|23756.2|8
1721636580000|2024-07-22 08:23:00|23782.5|23762.5|23791.2|23771.2|23791.2|23771.2|23776.2|23756.2|4
1721636590000|2024-07-22 08:23:10|23787.4|23767.4|23787.4|23767.4|23787.4|23767.4|23787.4|23767.4|4
1721636600000|2024-07-22 08:23:20|23788.7|23768.7|23796.2|23776.2|23796.2|23776.2|23788.7|23768.7|30
1721636610000|2024-07-22 08:23:30|23807.4|23767.4|23808.7|23768.7|23808.7|23768.7|23807.4|23767.4|0
1721636620000|2024-07-22 08:23:40|23799.9|23779.9|23788.7|23768.7|23808.7|23779.9|23788.7|23768.7|32
1721636630000|2024-07-22 08:23:50|23787.5|23767.5|23789.9|23769.9|23789.9|23769.9|23784.9|23764.9|1
1721636640000|2024-07-22 08:24:00|23788.7|23768.7|23789.9|23769.9|23791.2|23771.2|23788.7|23768.7|1
1721636650000|2024-07-22 08:24:10|23791.2|23771.2|23791.2|23771.2|23791.2|23771.2|23791.2|23771.2|0
1721636670000|2024-07-22 08:24:30|23813.6|23773.6|23809.8|23789.8|23817.3|23789.8|23806.1|23773.6|1
1721636680000|2024-07-22 08:24:40|23808.6|23788.6|23809.8|23789.8|23809.8|23789.8|23808.6|23788.6|1
1721636700000|2024-07-22 08:25:00|23817.4|23797.4|23825|23805|23826.2|23806.2|23817.4|23797.4|5
1721636710000|2024-07-22 08:25:10|23826.2|23806.2|23826.2|23806.2|23826.2|23806.2|23826.2|23806.2|0
1721636730000|2024-07-22 08:25:30|23825|23805|23823.7|23803.7|23825|23805|23823.7|23803.7|1
1721636750000|2024-07-22 08:25:50|||||||||6
1721636760000|2024-07-22 08:26:00|23826.2|23806.2|23817.6|23797.6|23828.7|23808.7|23817.6|23797.6|2
1721636770000|2024-07-22 08:26:10|23812.5|23792.5|23813.7|23793.7|23813.7|23793.7|23811.2|23791.2|0
1721636780000|2024-07-22 08:26:20|||||||||1
1721636830000|2024-07-22 08:27:10|23814.9|23794.9|23814.9|23794.9|23814.9|23794.9|23814.9|23794.9|1
1721636840000|2024-07-22 08:27:20|23816.2|23796.2|23816.2|23796.2|23816.2|23796.2|23816.2|23796.2|0
1721636850000|2024-07-22 08:27:30|23817.4|23797.4|23822.5|23802.5|23822.5|23802.5|23817.4|23797.4|0
1721636860000|2024-07-22 08:27:40|23823.7|23803.7|23828.7|23808.7|23828.7|23808.7|23823.7|23803.7|3
1721636870000|2024-07-22 08:27:50|23830|23810|23828.7|23808.7|23830|23810|23828.7|23808.7|0
1721636890000|2024-07-22 08:28:10|23827.5|23807.5|23826.2|23806.2|23828.7|23808.7|23826.2|23806.2|0
1721636910000|2024-07-22 08:28:30|23818.9|23798.9|23817.5|23797.5|23818.9|23798.9|23816.3|23796.3|4
1721636920000|2024-07-22 08:28:40|23816.2|23796.2|23816.2|23796.2|23816.2|23796.2|23816.2|23796.2|0
1721636930000|2024-07-22 08:28:50|23814.9|23794.9|23822.4|23802.4|23822.4|23802.4|23814.9|23794.9|1
1721636940000|2024-07-22 08:29:00|23823.7|23803.7|23822.4|23802.4|23823.7|23803.7|23822.4|23802.4|0
1721636980000|2024-07-22 08:29:40|23823.6|23803.6|23824.9|23804.9|23824.9|23804.9|23823.6|23803.6|0
1721637000000|2024-07-22 08:30:00|23827.4|23807.4|23827.4|23807.4|23827.4|23807.4|23826.2|23806.2|2
1721637010000|2024-07-22 08:30:10|23828.7|23808.7|23826.2|23806.2|23828.7|23808.7|23826.2|23806.2|0
1721637020000|2024-07-22 08:30:20|23827.4|23807.4|23829.9|23809.9|23829.9|23809.9|23827.4|23807.4|1
1721637030000|2024-07-22 08:30:30|23831.2|23811.2|23831.2|23811.2|23831.2|23811.2|23831.2|23811.2|0
1721637040000|2024-07-22 08:30:40|23827.4|23807.4|23827.4|23807.4|23827.4|23807.4|23827.4|23807.4|12
1721637050000|2024-07-22 08:30:50|23828.6|23808.6|23834.9|23814.9|23834.9|23814.9|23828.6|23808.6|3
1721637060000|2024-07-22 08:31:00|23836.2|23816.2|23861.2|23821.2|23862.4|23831.2|23836.2|23816.2|2
1721637070000|2024-07-22 08:31:10|23854.9|23834.9|23858.7|23838.7|23858.7|23838.7|23854.9|23834.9|0
1721637080000|2024-07-22 08:31:20|||||||||2
1721637090000|2024-07-22 08:31:30|23859.9|23839.9|23859.9|23839.9|23861.2|23841.2|23859.9|23839.9|0
1721637100000|2024-07-22 08:31:40|23861.2|23841.2|23871.2|23851.2|23871.2|23851.2|23861.2|23841.2|4
1721637110000|2024-07-22 08:31:50|23882.4|23842.4|23876.1|23856.1|23882.4|23856.1|23876.1|23842.4|6
1721637120000|2024-07-22 08:32:00|23878.7|23858.7|23872.4|23852.4|23878.7|23858.7|23872.4|23852.4|6
1721637130000|2024-07-22 08:32:10|23871.2|23851.2|23873.7|23853.7|23873.7|23853.7|23868.7|23848.7|10
1721637150000|2024-07-22 08:32:30|23874.9|23854.9|23878.7|23858.7|23878.7|23858.7|23874.9|23854.9|0
1721637170000|2024-07-22 08:32:50|23882.4|23862.4|23882.4|23862.4|23882.4|23862.4|23882.4|23862.4|2
1721637190000|2024-07-22 08:33:10|||||||||4
1721637200000|2024-07-22 08:33:20|23884.9|23864.9|23884.9|23864.9|23886.1|23866.1|23882.4|23862.4|2
1721637210000|2024-07-22 08:33:30|23886.1|23866.1|23883.6|23863.6|23886.1|23866.1|23883.6|23863.6|0
1721637220000|2024-07-22 08:33:40|23882.4|23862.4|23886.1|23866.1|23886.1|23866.1|23882.4|23862.4|0
1721637240000|2024-07-22 08:34:00|23951.9|23911.9|23973.6|23953.6|23973.6|23953.6|23951.1|23911.9|41
1721637250000|2024-07-22 08:34:10|23972.3|23952.3|23979.9|23939.9|23979.9|23952.3|23972.3|23939.9|1
1721637260000|2024-07-22 08:34:20|23974.9|23934.9|23973.6|23933.6|23974.9|23934.9|23973.6|23933.6|5
1721637280000|2024-07-22 08:34:40|23953.6|23932.4|23983.6|23963.6|23983.6|23963.6|23952.4|23932.4|21
1721637290000|2024-07-22 08:34:50|23986.1|23966.1|23986.1|23966.1|23986.1|23966.1|23983.6|23963.6|8
1721637300000|2024-07-22 08:35:00|||||||||18
1721637310000|2024-07-22 08:35:10|23987.4|23967.4|23991.1|23971.1|23991.1|23971.1|23986.1|23966.1|13
1721637320000|2024-07-22 08:35:20|||||||||2
1721637330000|2024-07-22 08:35:30|23989.9|23969.9|23991.1|23971.1|23991.1|23971.1|23989.8|23969.8|16
1721637340000|2024-07-22 08:35:40|23988.6|23968.6|23983.6|23963.6|23988.6|23968.6|23979.8|23959.8|18
1721637350000|2024-07-22 08:35:50|23981.1|23961.1|23966.1|23946.1|23982.3|23962.3|23966.1|23946.1|7
1721637360000|2024-07-22 08:36:00|23963.7|23943.7|23961.1|23941.1|23963.7|23943.7|23961.1|23941.1|0
1721637380000|2024-07-22 08:36:20|23957.3|23937.3|23957.3|23937.3|23957.3|23937.3|23957.3|23937.3|0
1721637390000|2024-07-22 08:36:30|||||||||1
1721637400000|2024-07-22 08:36:40|23967.3|23947.3|23982.3|23942.3|23984.8|23956.1|23967.3|23941.1|4
1721637410000|2024-07-22 08:36:50|23967.3|23947.3|23968.6|23948.6|23968.6|23948.6|23967.3|23947.3|1
1721637420000|2024-07-22 08:37:00|23967.3|23947.3|23968.6|23948.6|23968.6|23948.6|23966.1|23946.1|1
1721637430000|2024-07-22 08:37:10|23969.8|23949.8|23971.1|23951.1|23971.1|23951.1|23969.8|23949.8|0
1721637440000|2024-07-22 08:37:20|23972.3|23952.3|23977.3|23957.3|23977.3|23957.3|23972.3|23952.3|1
1721637460000|2024-07-22 08:37:40|23976.1|23956.1|23976.1|23956.1|23976.1|23956.1|23976.1|23956.1|0
1721637470000|2024-07-22 08:37:50|23973.6|23953.6|23969.8|23949.8|23973.6|23953.6|23969.8|23949.8|1
1721637480000|2024-07-22 08:38:00|23967.3|23947.3|23963.6|23943.6|23967.3|23947.3|23963.6|23943.6|1
1721637490000|2024-07-22 08:38:10|23962.3|23942.3|23962.3|23942.3|23962.3|23942.3|23962.3|23942.3|0
1721637500000|2024-07-22 08:38:20|23973.6|23933.6|23973.6|23933.6|23973.6|23933.6|23973.6|23933.6|0
1721637510000|2024-07-22 08:38:30|23966.1|23946.1|23966.1|23946.1|23966.1|23946.1|23966.1|23946.1|1
1721637530000|2024-07-22 08:38:50|23977.3|23937.3|23977.3|23937.3|23977.3|23937.3|23977.3|23937.3|1
1721637540000|2024-07-22 08:39:00|23968.5|23948.5|23969.8|23949.8|23969.8|23949.8|23968.5|23948.5|1
1721637550000|2024-07-22 08:39:10|23971|23951|23972.3|23952.3|23972.3|23952.3|23971|23951|0
1721637570000|2024-07-22 08:39:30|23971.1|23951.1|23978.6|23938.6|23978.6|23951.1|23969.8|23938.6|2
1721637580000|2024-07-22 08:39:40|23968.5|23948.5|23959.8|23939.8|23969.8|23949.8|23959.8|23939.8|2
1721637590000|2024-07-22 08:39:50|23958.6|23938.6|23957.4|23937.4|23958.6|23938.6|23957.4|23937.4|0
1721637600000|2024-07-22 08:40:00|23956.1|23936.1|23956.1|23936.1|23956.1|23936.1|23956.1|23936.1|0
1721637620000|2024-07-22 08:40:20|23953.7|23933.7|23949.8|23929.8|23953.7|23933.7|23949.8|23929.8|3
1721637650000|2024-07-22 08:40:50|23957.4|23917.4|23949.8|23909.8|23957.4|23917.4|23949.8|23909.8|0
1721637660000|2024-07-22 08:41:00|23937.3|23917.3|23933.6|23913.6|23937.3|23917.3|23933.6|23913.6|0
1721637670000|2024-07-22 08:41:10|23932.3|23912.3|23932.3|23912.3|23932.3|23912.3|23932.3|23912.3|0
1721637710000|2024-07-22 08:41:50|23929.8|23909.8|23931.1|23911.1|23931.1|23911.1|23929.8|23909.8|4
1721637720000|2024-07-22 08:42:00|23932.3|23912.3|23891.1|23871.1|23933.6|23913.6|23878.6|23858.6|9
1721637740000|2024-07-22 08:42:20|23896.1|23876.1|23896.1|23876.1|23896.1|23876.1|23896.1|23876.1|0
1721637750000|2024-07-22 08:42:30|23897.3|23877.3|23907.3|23887.3|23907.3|23887.3|23897.3|23877.3|2
1721637760000|2024-07-22 08:42:40|23908.6|23888.6|23913.6|23893.6|23913.6|23893.6|23908.6|23888.6|0
1721637770000|2024-07-22 08:42:50|23911.2|23891.2|23885|23865|23925|23891.2|23885|23865|17
1721637780000|2024-07-22 08:43:00|23883.7|23863.7|23880|23860|23883.7|23863.7|23880|23860|1
1721637790000|2024-07-22 08:43:10|23878.7|23858.7|23878.7|23858.7|23878.7|23858.7|23878.7|23858.7|0
1721637800000|2024-07-22 08:43:20|23876.2|23856.2|23876.2|23856.2|23876.2|23856.2|23876.2|23856.2|2
1721637810000|2024-07-22 08:43:30|23871.2|23851.2|23871.2|23851.2|23871.2|23851.2|23871.2|23851.2|2
1721637820000|2024-07-22 08:43:40|23877.4|23837.4|23874.9|23854.9|23883.7|23854.9|23871.2|23837.4|2
1721637830000|2024-07-22 08:43:50|23876.2|23856.2|23874.9|23854.9|23876.2|23856.2|23874.9|23854.9|1
1721637840000|2024-07-22 08:44:00|23876.2|23856.2|23873.7|23853.7|23876.2|23856.2|23873.7|23853.7|0
1721637870000|2024-07-22 08:44:30|23871.2|23851.2|23871.2|23851.2|23871.2|23851.2|23871.2|23851.2|3
1721637880000|2024-07-22 08:44:40|23880|23840|23838.7|23818.7|23880|23841.2|23838.7|23818.7|2
1721637900000|2024-07-22 08:45:00|23837.5|23817.5|23835.1|23815.1|23846.3|23817.5|23833.8|23806.3|0
1721637910000|2024-07-22 08:45:10|23837.5|23817.5|23845|23805|23845|23817.5|23833.8|23805|0
1721637920000|2024-07-22 08:45:20|23846.3|23806.3|23833.7|23813.7|23846.3|23817.5|23833.7|23806.3|2
1721637940000|2024-07-22 08:45:40|23834.9|23814.9|23830|23810|23836.2|23816.2|23830|23810|2
1721637950000|2024-07-22 08:45:50|23816.2|23796.2|23809.9|23789.9|23816.2|23796.2|23809.9|23789.9|0
1721637960000|2024-07-22 08:46:00|23808.7|23788.7|23831.2|23811.2|23831.2|23811.2|23807.4|23787.4|3
1721637970000|2024-07-22 08:46:10|23832.4|23812.4|23832.4|23812.4|23832.4|23812.4|23832.4|23812.4|2
1721637980000|2024-07-22 08:46:20|23834.9|23814.9|23858.7|23818.7|23858.7|23821.2|23834.9|23814.9|5
1721637990000|2024-07-22 08:46:30|23851.2|23831.2|23862.4|23822.4|23862.4|23831.2|23851.2|23822.4|0
1721638000000|2024-07-22 08:46:40|23863.7|23823.7|23863.7|23823.7|23863.7|23823.7|23863.7|23823.7|0
1721638020000|2024-07-22 08:47:00|23854.9|23834.9|23871.2|23831.2|23871.2|23834.9|23854.9|23827.4|0
1721638040000|2024-07-22 08:47:20|23869.9|23829.9|23870|23830|23872.4|23832.4|23869.9|23829.9|8
1721638050000|2024-07-22 08:47:30|23867.4|23827.4|23867.4|23827.4|23867.4|23827.4|23867.4|23827.4|0
1721638060000|2024-07-22 08:47:40|23857.5|23817.5|23857.5|23817.5|23857.5|23817.5|23857.5|23817.5|1
1721638080000|2024-07-22 08:48:00|23843.8|23823.8|23843.8|23823.8|23843.8|23823.8|23843.8|23823.8|0
1721638090000|2024-07-22 08:48:10|23840|23820|23840|23820|23840|23820|23840|23820|0
1721638100000|2024-07-22 08:48:20|23835|23815|23812.5|23792.5|23835|23815|23811.3|23791.3|11
1721638110000|2024-07-22 08:48:30|23811.3|23791.3|23813.8|23793.8|23813.8|23793.8|23811.3|23791.3|0
1721638130000|2024-07-22 08:48:50|23811.3|23791.3|23815|23795|23815|23795|23811.3|23791.3|2
1721638140000|2024-07-22 08:49:00|23813.7|23793.7|23813.7|23793.7|23813.7|23793.7|23813.7|23793.7|0
1721638170000|2024-07-22 08:49:30|23814.9|23794.9|23813.7|23793.7|23815|23795|23813.7|23793.7|3
1721638180000|2024-07-22 08:49:40|23816.2|23796.2|23826.2|23806.2|23826.2|23806.2|23816.2|23796.2|3
1721638210000|2024-07-22 08:50:10|||||||||1
1721638240000|2024-07-22 08:50:40|23824.9|23804.9|23824.9|23804.9|23824.9|23804.9|23824.9|23804.9|0
1721638280000|2024-07-22 08:51:20|23826.1|23806.1|23827.4|23807.4|23827.4|23807.4|23826.1|23806.1|0
1721638290000|2024-07-22 08:51:30|23828.7|23808.7|23828.7|23808.7|23828.7|23808.7|23828.7|23808.7|0
1721638310000|2024-07-22 08:51:50|23829.9|23809.9|23828.7|23808.7|23831.2|23811.2|23828.7|23808.7|0
1721638330000|2024-07-22 08:52:10|23815.2|23795.2|23822.4|23782.4|23826.3|23795.2|23809.9|23766.3|2
1721638340000|2024-07-22 08:52:20|23824.8|23784.8|23816.2|23796.2|23827.4|23796.2|23816.2|23784.8|0
1721638350000|2024-07-22 08:52:30|23827.4|23787.4|23828.6|23788.6|23828.6|23788.6|23827.4|23787.4|1
1721638370000|2024-07-22 08:52:50|23823.6|23803.6|23826.1|23806.1|23826.1|23806.1|23823.6|23803.6|0
1721638390000|2024-07-22 08:53:10|23827.4|23807.4|23827.4|23807.4|23827.4|23807.4|23827.4|23807.4|1
1721638440000|2024-07-22 08:54:00|23828.7|23808.7|23818.7|23778.7|23842.5|23808.7|23818.7|23778.7|4
1721638460000|2024-07-22 08:54:20|23817.5|23777.5|23816.2|23776.2|23817.5|23777.5|23816.2|23776.2|0
1721638490000|2024-07-22 08:54:50|23815|23775|23815|23775|23815|23775|23815|23775|0
1721638500000|2024-07-22 08:55:00|23812.5|23772.5|23810|23770|23812.5|23772.5|23810|23770|0
1721638520000|2024-07-22 08:55:20|23807.5|23767.5|23792.5|23772.5|23807.5|23773.7|23792.5|23765|0
1721638530000|2024-07-22 08:55:30|23801.2|23761.2|23800|23760|23801.2|23761.2|23800|23760|1
1721638540000|2024-07-22 08:55:40|23797.5|23757.5|23782.5|23762.5|23801.2|23771.2|23782.5|23757.5|5
1721638550000|2024-07-22 08:55:50|23781.2|23761.2|23776.3|23756.3|23787.5|23761.2|23776.3|23747.5|4
1721638560000|2024-07-22 08:56:00|23775|23755|23773.8|23753.8|23775|23755|23773.8|23753.8|0
1721638570000|2024-07-22 08:56:10|23772.5|23752.5|23772.5|23752.5|23772.5|23752.5|23772.5|23752.5|0
1721638580000|2024-07-22 08:56:20|23771.3|23751.3|23771.2|23751.2|23771.3|23751.3|23767.5|23747.5|2
1721638610000|2024-07-22 08:56:50|23770|23750|23767.5|23747.5|23770|23750|23767.5|23747.5|2
1721638620000|2024-07-22 08:57:00|23766.2|23746.2|23768.7|23748.7|23768.7|23748.7|23766.2|23746.2|6
1721638630000|2024-07-22 08:57:10|23774.7|23754.7|23786.2|23766.2|23786.2|23766.2|23774.7|23754.7|2
1721638640000|2024-07-22 08:57:20|23781.2|23761.2|23773.7|23733.7|23788.7|23761.2|23773.7|23728.7|4
1721638650000|2024-07-22 08:57:30|23758.7|23738.7|23763.6|23743.6|23763.6|23743.6|23756.2|23736.2|8
1721638700000|2024-07-22 08:58:20|23761.2|23741.2|23761.2|23741.2|23761.2|23741.2|23761.2|23741.2|22
1721638720000|2024-07-22 08:58:40|23759.9|23739.9|23753.7|23733.7|23759.9|23739.9|23753.7|23733.7|1
1721638730000|2024-07-22 08:58:50|||||||||1
1721638760000|2024-07-22 08:59:20|23755|23735|23752.5|23732.5|23755|23735|23752.5|23732.5|1
1721638790000|2024-07-22 08:59:50|23753.7|23733.7|23763.7|23723.7|23763.7|23733.7|23742.4|23721.1|3
1721638800000|2024-07-22 09:00:00|23764.9|23724.9|23763.7|23723.7|23766.2|23726.2|23763.7|23723.7|1
1721638810000|2024-07-22 09:00:10|23754.9|23734.9|23754.9|23734.9|23754.9|23734.9|23754.9|23734.9|0
1721638860000|2024-07-22 09:01:00|23756.2|23736.2|23756.2|23736.2|23756.2|23736.2|23756.2|23736.2|0
1721638870000|2024-07-22 09:01:10|23758.7|23738.7|23758.7|23738.7|23758.7|23738.7|23758.7|23738.7|2
1721638880000|2024-07-22 09:01:20|23761.2|23741.2|23761.2|23741.2|23761.2|23741.2|23761.2|23741.2|1
1721638890000|2024-07-22 09:01:30|23759.9|23739.9|23758.7|23738.7|23759.9|23739.9|23758.7|23738.7|0
1721638930000|2024-07-22 09:02:10|23761.2|23741.2|23756.2|23736.2|23761.2|23741.2|23756.2|23736.2|3
1721638940000|2024-07-22 09:02:20|23758.7|23738.7|23768.7|23748.7|23768.7|23748.7|23758.7|23738.7|4
1721638950000|2024-07-22 09:02:30|23766.2|23746.2|23766.2|23746.2|23766.2|23746.2|23766.2|23746.2|4
1721638960000|2024-07-22 09:02:40|23767.4|23747.4|23763.7|23743.7|23768.7|23748.7|23763.7|23743.7|2
1721638980000|2024-07-22 09:03:00|23758.5|23738.5|23746.2|23726.2|23758.5|23738.5|23746.2|23726.2|2
1721638990000|2024-07-22 09:03:10|23739.9|23719.9|23738.7|23718.7|23739.9|23719.9|23738.7|23718.7|6
1721639000000|2024-07-22 09:03:20|23739.9|23719.9|23742.4|23722.4|23742.4|23722.4|23739.9|23719.9|0
1721639030000|2024-07-22 09:03:50|23754.9|23714.9|23757.4|23737.4|23767.4|23738.6|23748.6|23714.9|0
1721639040000|2024-07-22 09:04:00|23758.6|23738.6|23758.6|23738.6|23758.6|23738.6|23758.6|23738.6|0
1721639050000|2024-07-22 09:04:10|23756.1|23736.1|23754.9|23734.9|23756.1|23736.1|23754.9|23734.9|2
1721639060000|2024-07-22 09:04:20|23768.7|23708.7|23742.4|23722.4|23768.7|23725|23742.4|23708.7|1
1721639070000|2024-07-22 09:04:30|||||||||1
1721639100000|2024-07-22 09:05:00|23739.9|23719.9|23744.9|23724.9|23744.9|23724.9|23738.7|23718.7|0
1721639110000|2024-07-22 09:05:10|23746.2|23726.2|23746.2|23726.2|23746.2|23726.2|23746.2|23726.2|0
1721639120000|2024-07-22 09:05:20|23751.2|23731.2|23751.2|23731.2|23751.2|23731.2|23751.2|23731.2|0
1721639140000|2024-07-22 09:05:40|23752.4|23732.4|23756.2|23736.2|23756.2|23736.2|23752.4|23732.4|0
1721639160000|2024-07-22 09:06:00|23768.7|23728.7|23783.7|23743.7|23784.9|23751.2|23763.6|23728.7|2
1721639170000|2024-07-22 09:06:10|23786.2|23746.2|23766.3|23726.3|23786.2|23758.6|23766.3|23726.3|2
1721639180000|2024-07-22 09:06:20|23762.7|23722.7|23742.4|23722.4|23762.7|23722.7|23742.4|23713.7|0
1721639190000|2024-07-22 09:06:30|23743.7|23723.7|23741.2|23721.2|23743.7|23723.7|23741.2|23721.2|0
1721639200000|2024-07-22 09:06:40|23742.4|23722.4|23764.9|23724.9|23764.9|23736.1|23742.4|23722.4|8
1721639220000|2024-07-22 09:07:00|23763.6|23723.6|23741.1|23721.1|23763.6|23726.2|23741.1|23721.1|1
1721639230000|2024-07-22 09:07:10|23746|23726|23746|23726|23746|23726|23746|23726|6
1721639240000|2024-07-22 09:07:20|23752.4|23732.4|23788.5|23748.5|23788.5|23748.5|23752.4|23728.5|3
1721639250000|2024-07-22 09:07:30|23794.9|23754.9|23789.9|23769.9|23796.2|23769.9|23789.9|23754.9|1
1721639260000|2024-07-22 09:07:40|||||||||1
1721639280000|2024-07-22 09:08:00|23796.1|23776.1|23798.6|23778.6|23798.6|23778.6|23796.1|23776.1|1
1721639300000|2024-07-22 09:08:20|23802.4|23762.4|23799.9|23759.9|23802.4|23762.4|23799.9|23759.9|2
1721639320000|2024-07-22 09:08:40|23798.6|23778.6|23798.6|23778.6|23798.6|23778.6|23798.6|23778.6|1
1721639330000|2024-07-22 09:08:50|23813.6|23773.6|23816.1|23776.1|23816.1|23776.1|23813.6|23773.6|0
1721639340000|2024-07-22 09:09:00|23817.4|23777.4|23826.1|23806.1|23826.1|23806.1|23817.4|23777.4|0
1721639350000|2024-07-22 09:09:10|||||||||1
1721639360000|2024-07-22 09:09:20|23828.6|23808.6|23842.4|23822.4|23852.4|23822.4|23828.6|23806.1|6
1721639370000|2024-07-22 09:09:30|23841.1|23821.1|23846.1|23826.1|23846.1|23826.1|23841.1|23821.1|1
1721639390000|2024-07-22 09:09:50|23844.9|23824.9|23838.6|23818.6|23844.9|23824.9|23838.6|23818.6|4
1721639400000|2024-07-22 09:10:00|23841.1|23821.1|23839.9|23819.9|23841.1|23821.1|23838.6|23818.6|0
1721639410000|2024-07-22 09:10:10|23841.1|23821.1|23836.1|23816.1|23841.1|23821.1|23836.1|23816.1|2
1721639440000|2024-07-22 09:10:40|23831.3|23811.3|23831.1|23811.1|23837.4|23811.3|23826.1|23797.4|0
1721639450000|2024-07-22 09:10:50|23833.6|23813.6|23836.1|23816.1|23836.1|23816.1|23833.6|23813.6|0
1721639460000|2024-07-22 09:11:00|23847.4|23807.4|23841.1|23821.1|23852.4|23822.4|23839.9|23807.4|0
1721639470000|2024-07-22 09:11:10|23852.4|23812.4|23857.4|23817.4|23857.4|23826.1|23846.1|23812.4|0
1721639480000|2024-07-22 09:11:20|23858.6|23818.6|23846.1|23826.1|23858.6|23826.1|23846.1|23818.6|4
1721639490000|2024-07-22 09:11:30|23836.1|23816.1|23833.7|23813.7|23836.1|23816.1|23833.7|23813.7|0
1721639500000|2024-07-22 09:11:40|23828.7|23808.7|23826.1|23806.1|23828.7|23808.7|23826.1|23806.1|0
1721639510000|2024-07-22 09:11:50|23834.9|23794.9|23824.9|23804.9|23834.9|23804.9|23824.9|23794.9|0
1721639520000|2024-07-22 09:12:00|23826.1|23806.1|23826.1|23806.1|23826.1|23806.1|23826.1|23806.1|0
1721639530000|2024-07-22 09:12:10|23821.1|23801.1|23823.6|23803.6|23823.6|23803.6|23821.1|23801.1|1
1721639540000|2024-07-22 09:12:20|23824.9|23804.9|23836.1|23816.1|23844.8|23816.1|23824.9|23798.6|1
1721639550000|2024-07-22 09:12:30|23838.6|23818.6|23841.1|23821.1|23841.1|23821.1|23838.6|23818.6|0
1721639560000|2024-07-22 09:12:40|23842.3|23822.3|23847.3|23827.3|23847.3|23827.3|23842.3|23822.3|1
1721639570000|2024-07-22 09:12:50|23853.6|23833.6|23877.3|23837.3|23877.3|23846.1|23853.6|23833.6|1
1721639580000|2024-07-22 09:13:00|23878.6|23838.6|23877.3|23837.3|23878.6|23838.6|23877.3|23837.3|0
1721639590000|2024-07-22 09:13:10|23866.1|23846.1|23869.8|23849.8|23869.8|23849.8|23866.1|23846.1|1
1721639600000|2024-07-22 09:13:20|23868.6|23848.6|23868.6|23848.6|23868.6|23848.6|23868.6|23848.6|1
1721639630000|2024-07-22 09:13:50|23869.8|23849.8|23868.6|23848.6|23871.1|23851.1|23868.6|23848.6|0
1721639640000|2024-07-22 09:14:00|23867.4|23847.4|23867.3|23847.3|23867.4|23847.4|23866.1|23846.1|4
1721639650000|2024-07-22 09:14:10|23868.6|23848.6|23868.6|23848.6|23868.6|23848.6|23868.6|23848.6|0
1721639660000|2024-07-22 09:14:20|23869.8|23849.8|23869.8|23849.8|23869.8|23849.8|23869.8|23849.8|0
1721639670000|2024-07-22 09:14:30|23874.8|23854.8|23874.8|23854.8|23874.8|23854.8|23874.8|23854.8|1
1721639680000|2024-07-22 09:14:40|23873.6|23853.6|23873.6|23853.6|23873.6|23853.6|23873.6|23853.6|3
1721639690000|2024-07-22 09:14:50|23872.4|23852.4|23871.1|23851.1|23872.4|23852.4|23871.1|23851.1|0
1721639700000|2024-07-22 09:15:00|23873.6|23853.6|23881.1|23861.1|23896.1|23862.4|23873.6|23847.3|0
1721639710000|2024-07-22 09:15:10|23883.6|23863.6|23886.1|23866.1|23886.1|23866.1|23883.6|23863.6|0
1721639720000|2024-07-22 09:15:20|23898.6|23858.6|23886.1|23866.1|23898.6|23867.4|23886.1|23858.6|0
1721639730000|2024-07-22 09:15:30|23888.6|23868.6|23891.1|23871.1|23891.1|23871.1|23888.6|23868.6|0
1721639740000|2024-07-22 09:15:40|23889.9|23869.9|23893.6|23853.6|23893.6|23869.9|23888.6|23853.6|5
1721639770000|2024-07-22 09:16:10|23881.2|23861.2|23878.6|23838.6|23881.2|23861.2|23873.6|23838.6|1
1721639780000|2024-07-22 09:16:20|23877.4|23837.4|23863.7|23843.7|23877.4|23843.7|23863.7|23836.1|1
1721639790000|2024-07-22 09:16:30|23861.1|23841.1|23843.6|23823.6|23866.2|23841.1|23843.6|23823.6|6
1721639810000|2024-07-22 09:16:50|23842.4|23822.4|23842.4|23822.4|23842.4|23822.4|23842.4|23822.4|0
1721639820000|2024-07-22 09:17:00|23841.1|23821.1|23841.1|23821.1|23841.1|23821.1|23841.1|23821.1|0
1721639830000|2024-07-22 09:17:10|23846.1|23826.1|23846.1|23826.1|23846.1|23826.1|23846.1|23826.1|1
1721639840000|2024-07-22 09:17:20|23863.5|23823.5|23883.6|23843.6|23883.6|23848.6|23859.8|23823.5|2
1721639860000|2024-07-22 09:17:40|23874.8|23854.8|23876.1|23856.1|23876.1|23856.1|23874.8|23854.8|2
1721639870000|2024-07-22 09:17:50|23873.6|23853.6|23871.1|23851.1|23873.6|23853.6|23871.1|23851.1|1
1721639880000|2024-07-22 09:18:00|23869.9|23849.9|23868.6|23848.6|23869.9|23849.9|23868.6|23848.6|0
1721639890000|2024-07-22 09:18:10|23869.8|23849.8|23871.1|23851.1|23871.1|23851.1|23869.8|23849.8|0
1721639900000|2024-07-22 09:18:20|23869.9|23849.9|23868.6|23848.6|23869.9|23849.9|23868.6|23848.6|0
1721639920000|2024-07-22 09:18:40|23867.4|23847.4|23868.8|23828.8|23868.8|23847.4|23863.6|23828.8|2
1721639930000|2024-07-22 09:18:50|23856.3|23836.3|23853.9|23833.9|23856.3|23836.3|23853.9|23833.9|0
1721639940000|2024-07-22 09:19:00|23848.7|23828.7|23848.7|23828.7|23848.7|23828.7|23848.7|23828.7|0
1721639960000|2024-07-22 09:19:20|23851.1|23831.1|23851.1|23831.1|23851.1|23831.1|23851.1|23831.1|1
1721639970000|2024-07-22 09:19:30|23862.3|23822.3|23862.3|23822.3|23862.3|23822.3|23862.3|23822.3|0
1721639980000|2024-07-22 09:19:40|23863.6|23823.6|23863.6|23823.6|23863.6|23823.6|23863.6|23823.6|0
1721640000000|2024-07-22 09:20:00|23868.6|23828.6|23861.1|23841.1|23868.6|23841.1|23858.6|23828.6|1
1721640020000|2024-07-22 09:20:20|23869.9|23829.9|23864.9|23824.9|23869.9|23829.9|23864.9|23824.9|0
1721640030000|2024-07-22 09:20:30|23856.1|23836.1|23857.4|23837.4|23857.4|23837.4|23856.1|23836.1|0
1721640040000|2024-07-22 09:20:40|23856.1|23836.1|23856.1|23836.1|23856.1|23836.1|23856.1|23836.1|1
1721640060000|2024-07-22 09:21:00|23864.9|23824.9|23856.1|23836.1|23864.9|23836.1|23856.1|23824.9|0
1721640070000|2024-07-22 09:21:10|23854.9|23834.9|23853.6|23833.6|23854.9|23834.9|23853.6|23833.6|0
1721640120000|2024-07-22 09:22:00|23852.4|23832.4|23846.2|23826.2|23852.4|23832.4|23846.2|23826.2|0
1721640130000|2024-07-22 09:22:10|23843.6|23823.6|23810.1|23790.1|23843.6|23823.6|23810.1|23790.1|23
1721640140000|2024-07-22 09:22:20|23802.4|23782.4|23796.1|23776.1|23802.4|23782.4|23796.1|23776.1|1
1721640150000|2024-07-22 09:22:30|23804.9|23764.9|23791.1|23771.1|23804.9|23772.4|23791.1|23764.9|0
1721640160000|2024-07-22 09:22:40|23792.4|23772.4|23792.4|23772.4|23792.4|23772.4|23792.4|23772.4|0
1721640170000|2024-07-22 09:22:50|23792.3|23772.3|23791.1|23771.1|23794.8|23774.8|23791.1|23771.1|0
1721640250000|2024-07-22 09:24:10|23799.9|23759.9|23799.9|23759.9|23799.9|23759.9|23799.9|23759.9|0
1721640310000|2024-07-22 09:25:10|23791.1|23771.1|23791.1|23771.1|23791.1|23771.1|23791.1|23771.1|0
1721640330000|2024-07-22 09:25:30|23799.9|23759.9|23799.9|23759.9|23799.9|23759.9|23799.9|23759.9|0
1721640370000|2024-07-22 09:26:10|23788.7|23768.7|23788.7|23768.7|23788.7|23768.7|23788.7|23768.7|0
1721640380000|2024-07-22 09:26:20|23798.6|23758.6|23798.6|23758.6|23798.6|23758.6|23798.6|23758.6|0
1721640390000|2024-07-22 09:26:30|23799.9|23759.9|23799.9|23759.9|23799.9|23759.9|23799.9|23759.9|0
1721640420000|2024-07-22 09:27:00|23791.1|23771.1|23791.1|23771.1|23791.1|23771.1|23791.1|23771.1|0
1721640470000|2024-07-22 09:27:50|23792.4|23772.4|23807.4|23767.4|23807.4|23772.4|23792.4|23767.4|0
1721640480000|2024-07-22 09:28:00|23808.7|23768.7|23814.9|23774.9|23814.9|23774.9|23808.7|23768.7|0
1721640490000|2024-07-22 09:28:10|23816.1|23776.1|23817.4|23777.4|23817.4|23777.4|23816.1|23776.1|0
1721640500000|2024-07-22 09:28:20|23816.2|23776.2|23814.9|23774.9|23816.2|23776.2|23814.9|23774.9|0
1721640540000|2024-07-22 09:29:00|23813.7|23773.7|23800|23780|23813.7|23780|23800|23772.4|0
1721640550000|2024-07-22 09:29:10|23806.2|23766.2|23806.2|23766.2|23806.2|23766.2|23805|23765|0
1721640560000|2024-07-22 09:29:20|23805|23765|23805|23765|23805|23765|23805|23765|0
1721640570000|2024-07-22 09:29:30|23806.2|23766.2|23806.2|23766.2|23806.2|23766.2|23806.2|23766.2|0
1721640580000|2024-07-22 09:29:40|23805|23765|23805|23765|23805|23765|23805|23765|0
1721640610000|2024-07-22 09:30:10|23807.4|23767.4|23806.2|23766.2|23808.7|23768.7|23806.2|23766.2|0
1721640620000|2024-07-22 09:30:20|23807.4|23767.4|23805.9|23785.9|23808.7|23785.9|23804.7|23767.4|5
1721640670000|2024-07-22 09:31:10|23809.6|23789.6|23828.4|23788.4|23828.4|23789.6|23809.6|23788.4|1
1721640710000|2024-07-22 09:31:50|23833.6|23793.6|23833.6|23793.6|23833.6|23793.6|23833.6|23793.6|0
1721640720000|2024-07-22 09:32:00|23824.8|23804.8|23856|23816|23856|23824.8|23824.8|23804.6|2
1721640730000|2024-07-22 09:32:10|23857.3|23817.3|23857.3|23817.3|23857.3|23817.3|23857.3|23817.3|0
1721640790000|2024-07-22 09:33:10|23848.5|23828.5|23824.9|23804.9|23856.3|23833.6|23824.9|23804.9|6
1721640810000|2024-07-22 09:33:30|23823.6|23803.6|23844.7|23804.7|23844.7|23811.1|23823.6|23803.6|5
1721640820000|2024-07-22 09:33:40|23848.6|23808.6|23848.6|23808.6|23848.6|23808.6|23848.6|23808.6|0
1721640840000|2024-07-22 09:34:00|23842.2|23822.2|23858.6|23818.6|23858.6|23827.4|23842.2|23818.6|1
1721640850000|2024-07-22 09:34:10|23861|23821|23861|23821|23861|23821|23861|23821|0
1721640860000|2024-07-22 09:34:20|23863.6|23823.6|23851.1|23831.1|23863.6|23831.1|23851.1|23823.6|1
1721640880000|2024-07-22 09:34:40|23853.5|23833.5|23856.1|23836.1|23856.1|23836.1|23853.5|23833.5|1
1721640900000|2024-07-22 09:35:00|23866.1|23846.1|23877.3|23857.3|23877.3|23857.3|23866.1|23846.1|5
1721640910000|2024-07-22 09:35:10|23878.6|23858.6|23876.1|23856.1|23881.1|23861.1|23876.1|23856.1|5
1721640920000|2024-07-22 09:35:20|23878.5|23858.5|23883.5|23863.5|23883.5|23863.5|23878.5|23858.5|0
1721640930000|2024-07-22 09:35:30|23886.1|23866.1|23906|23866|23906|23877.2|23886.1|23866|7
1721640940000|2024-07-22 09:35:40|23897.2|23877.2|23899.8|23879.8|23911|23879.8|23897.2|23868.6|0
1721640950000|2024-07-22 09:35:50|23911|23871|23907.2|23887.2|23912.3|23887.2|23904.7|23871|2
1721640970000|2024-07-22 09:36:10|23912.3|23892.3|23912.3|23892.3|23912.3|23892.3|23912.3|23892.3|2
1721640980000|2024-07-22 09:36:20|23919.8|23899.8|23919.8|23899.8|23919.8|23899.8|23919.8|23899.8|0
1721640990000|2024-07-22 09:36:30|23921|23901|23922.3|23902.3|23922.3|23902.3|23921|23901|0
1721641000000|2024-07-22 09:36:40|23921|23901|23918.5|23898.5|23921|23901|23918.5|23898.5|1
1721641020000|2024-07-22 09:37:00|||||||||1
1721641030000|2024-07-22 09:37:10|23919.8|23899.8|23919.8|23899.8|23919.8|23899.8|23919.8|23899.8|0
1721641040000|2024-07-22 09:37:20|23952.3|23892.3|23953.5|23893.5|23953.5|23893.5|23952.3|23892.3|5
1721641070000|2024-07-22 09:37:50|23943.5|23923.5|23943.5|23923.5|23943.5|23923.5|23943.5|23923.5|5
1721641080000|2024-07-22 09:38:00|23944.7|23924.7|23953.6|23933.6|23953.6|23933.6|23944.7|23924.7|39
1721641090000|2024-07-22 09:38:10|23954.8|23934.8|23953.6|23933.6|23956.1|23936.1|23953.6|23933.6|1
1721641110000|2024-07-22 09:38:30|23949.9|23929.9|23949.9|23929.9|23949.9|23929.9|23949.9|23929.9|3
1721641120000|2024-07-22 09:38:40|23946.2|23926.2|23943.6|23923.6|23946.2|23926.2|23943.6|23923.6|0
1721641130000|2024-07-22 09:38:50|23942.4|23922.4|23941.1|23921.1|23949.9|23922.4|23939.8|23909.9|2
1721641150000|2024-07-22 09:39:10|23948.6|23908.6|23948.6|23908.6|23948.6|23908.6|23948.6|23908.6|0
1721641180000|2024-07-22 09:39:40|23939.8|23919.8|23938.6|23918.6|23939.8|23919.8|23938.6|23918.6|0
1721641190000|2024-07-22 09:39:50|23941.1|23921.1|23928.6|23908.6|23941.1|23921.1|23928.6|23908.6|24
1721641220000|2024-07-22 09:40:20|23926.2|23906.2|23923.6|23903.6|23926.2|23906.2|23923.6|23903.6|2
1721641240000|2024-07-22 09:40:40|23931|23911|23937.4|23917.4|23939.8|23919.8|23931|23911|20
1721641250000|2024-07-22 09:40:50|23934.9|23914.9|23934.9|23914.9|23934.9|23914.9|23934.9|23914.9|0
1721641260000|2024-07-22 09:41:00|||||||||2
1721641270000|2024-07-22 09:41:10|23929.9|23909.9|23927.4|23907.4|23929.9|23909.9|23927.4|23907.4|6
1721641290000|2024-07-22 09:41:30|23926.1|23906.1|23921.1|23901.1|23926.1|23906.1|23921.1|23901.1|5
1721641310000|2024-07-22 09:41:50|23919.9|23899.9|23901.1|23881.1|23919.9|23899.9|23896.1|23868.6|23
1721641320000|2024-07-22 09:42:00|23909.9|23869.9|23908.6|23868.6|23909.9|23869.9|23907.3|23867.3|1
1721641330000|2024-07-22 09:42:10|||||||||1
1721641350000|2024-07-22 09:42:30|23907.4|23867.4|23906.1|23866.1|23907.4|23867.4|23906.1|23866.1|0
1721641360000|2024-07-22 09:42:40|23903.6|23863.6|23901.1|23861.1|23903.6|23863.6|23901.1|23861.1|93
1721641400000|2024-07-22 09:43:20|23898.6|23858.6|23898.6|23858.6|23898.6|23858.6|23898.6|23858.6|4
1721641420000|2024-07-22 09:43:40|23908.5|23868.5|23908.5|23868.5|23908.5|23868.5|23908.5|23868.5|1
1721641430000|2024-07-22 09:43:50|23922.3|23862.3|23922.3|23882.3|23922.3|23882.3|23919.8|23862.3|0
1721641440000|2024-07-22 09:44:00|23923.6|23883.6|23923.6|23883.6|23923.6|23883.6|23923.6|23883.6|0
1721641450000|2024-07-22 09:44:10|23926|23886|23928.6|23888.6|23928.6|23888.6|23926|23886|0
1721641560000|2024-07-22 09:46:00|23931|23891|23933.6|23893.6|23933.6|23893.6|23931|23891|0
1721641640000|2024-07-22 09:47:20|23932.3|23892.3|23932.3|23892.3|23932.3|23892.3|23932.3|23892.3|2
1721641650000|2024-07-22 09:47:30|23921.1|23901.1|23921.1|23901.1|23921.1|23901.1|23921.1|23901.1|0
1721641660000|2024-07-22 09:47:40|23919.9|23899.9|23908.6|23888.6|23919.9|23899.9|23908.6|23888.6|1
1721641670000|2024-07-22 09:47:50|23909.8|23889.8|23911.1|23891.1|23911.1|23891.1|23909.8|23889.8|0
1721641680000|2024-07-22 09:48:00|23909.9|23889.9|23911.1|23891.1|23911.1|23891.1|23908.6|23888.6|1
1721641690000|2024-07-22 09:48:10|23912.3|23892.3|23913.6|23893.6|23913.6|23893.6|23912.3|23892.3|0
1721641700000|2024-07-22 09:48:20|23911.1|23891.1|23911.1|23891.1|23911.1|23891.1|23911.1|23891.1|1
1721641730000|2024-07-22 09:48:50|23913.6|23893.6|23913.6|23893.6|23913.6|23893.6|23913.6|23893.6|1
1721641770000|2024-07-22 09:49:30|23919.7|23899.7|23925.9|23905.9|23925.9|23905.9|23919.7|23899.7|58
1721641780000|2024-07-22 09:49:40|23927.1|23907.1|23928.4|23908.4|23928.4|23908.4|23927.1|23907.1|0
1721641790000|2024-07-22 09:49:50|23925.9|23905.9|23921.1|23901.1|23927.1|23907.1|23917.3|23897.3|2
1721641800000|2024-07-22 09:50:00|23923.5|23903.5|23926.1|23906.1|23926.1|23906.1|23923.5|23903.5|0
1721641810000|2024-07-22 09:50:10|||||||||2
1721641820000|2024-07-22 09:50:20|23937.3|23897.3|23926.1|23906.1|23937.3|23906.1|23926.1|23897.3|1
1721641860000|2024-07-22 09:51:00|23928.5|23908.5|23908.6|23888.6|23943.7|23912.3|23908.6|23883.7|11
1721641880000|2024-07-22 09:51:20|23903.6|23883.6|23896.1|23876.1|23903.6|23883.6|23896.1|23876.1|4
1721641890000|2024-07-22 09:51:30|23893.6|23873.6|23893.6|23873.6|23893.6|23873.6|23893.6|23873.6|0
1721641920000|2024-07-22 09:52:00|23892.3|23872.3|23892.3|23872.3|23892.3|23872.3|23892.3|23872.3|0
1721641930000|2024-07-22 09:52:10|23891.1|23871.1|23891.1|23871.1|23891.1|23871.1|23891.1|23871.1|0
1721641940000|2024-07-22 09:52:20|23892.3|23872.3|23894.8|23874.8|23894.8|23874.8|23892.3|23872.3|1
1721641950000|2024-07-22 09:52:30|23898.5|23878.5|23898.5|23878.5|23898.5|23878.5|23898.5|23878.5|0
1721641970000|2024-07-22 09:52:50|23896.1|23876.1|23894.8|23874.8|23896.1|23876.1|23894.8|23874.8|0
1721641990000|2024-07-22 09:53:10|23906|23866|23896.1|23876.1|23906|23877.2|23894.8|23866|0
1721642010000|2024-07-22 09:53:30|23894.8|23874.8|23894.8|23874.8|23894.8|23874.8|23894.8|23874.8|0
1721642030000|2024-07-22 09:53:50|23893.5|23873.5|23893.5|23873.5|23893.5|23873.5|23893.5|23873.5|0
1721642060000|2024-07-22 09:54:20|23901|23861|23892.2|23872.2|23901|23872.2|23892.2|23861|0
1721642070000|2024-07-22 09:54:30|23893.5|23873.5|23896.1|23876.1|23902.3|23876.1|23892.2|23862.3|4
1721642080000|2024-07-22 09:54:40|23906.1|23886.1|23908.6|23888.6|23908.6|23888.6|23906.1|23886.1|2
1721642100000|2024-07-22 09:55:00|23909.8|23889.8|23913.6|23893.6|23913.6|23893.6|23909.8|23889.8|0
1721642120000|2024-07-22 09:55:20|23916.1|23896.1|23916.1|23896.1|23916.1|23896.1|23916.1|23896.1|0
1721642140000|2024-07-22 09:55:40|23917.3|23897.3|23927.3|23887.3|23927.3|23902.3|23917.3|23887.3|0
1721642150000|2024-07-22 09:55:50|23913.6|23893.6|23913.6|23893.6|23913.6|23893.6|23913.6|23893.6|0
1721642180000|2024-07-22 09:56:20|23912.3|23892.3|23911.1|23891.1|23912.3|23892.3|23911.1|23891.1|2
1721642200000|2024-07-22 09:56:40|23919.8|23879.8|23909.8|23889.8|23919.8|23889.8|23909.8|23877.3|0
1721642210000|2024-07-22 09:56:50|23917.3|23877.3|23904.8|23884.8|23917.3|23884.8|23904.8|23877.3|0
1721642220000|2024-07-22 09:57:00|23907.2|23887.2|23909.8|23889.8|23909.8|23889.8|23907.2|23887.2|0
1721642230000|2024-07-22 09:57:10|23907.3|23887.3|23898.6|23878.6|23907.3|23887.3|23898.6|23878.6|1
1721642240000|2024-07-22 09:57:20|23897.3|23877.3|23896.1|23876.1|23897.3|23877.3|23896.1|23876.1|0
1721642250000|2024-07-22 09:57:30|23896|23876|23896|23876|23896|23876|23896|23876|0
1721642390000|2024-07-22 09:59:50|23908.5|23868.5|23908.5|23868.5|23908.5|23868.5|23908.5|23868.5|0
1721642420000|2024-07-22 10:00:20|23909.8|23869.8|23901|23881|23909.8|23881|23901|23869.8|0
1721642450000|2024-07-22 10:00:50|23909.8|23869.8|23909.8|23869.8|23909.8|23869.8|23909.8|23869.8|0
1721642460000|2024-07-22 10:01:00|23908.5|23868.5|23897.3|23877.3|23908.5|23877.3|23897.3|23868.5|0
1721642470000|2024-07-22 10:01:10|23898.5|23878.5|23899.8|23879.8|23899.8|23879.8|23898.5|23878.5|0
1721642480000|2024-07-22 10:01:20|23913.5|23873.5|23913.5|23873.5|23913.5|23873.5|23913.5|23873.5|0
1721642490000|2024-07-22 10:01:30|23904.8|23884.8|23907.3|23887.3|23907.3|23887.3|23904.8|23884.8|0
1721642500000|2024-07-22 10:01:40|23908.5|23888.5|23908.5|23888.5|23908.5|23888.5|23908.5|23888.5|0
1721642510000|2024-07-22 10:01:50|23903.5|23883.5|23898.5|23878.5|23903.5|23883.5|23898.5|23878.5|2
1721642660000|2024-07-22 10:04:20|23897.3|23877.3|23896|23876|23897.3|23877.3|23896|23876|0
1721642720000|2024-07-22 10:05:20|23904.8|23864.8|23888.5|23868.5|23904.8|23872.3|23888.5|23864.8|0
1721642780000|2024-07-22 10:06:20|23889.7|23869.7|23889.7|23869.7|23889.7|23869.7|23889.7|23869.7|0
1721642830000|2024-07-22 10:07:10|23891|23871|23894.7|23874.7|23894.7|23874.7|23891|23871|0
1721642900000|2024-07-22 10:08:20|23888.5|23868.5|23888.5|23868.5|23888.5|23868.5|23888.5|23868.5|1
1721642920000|2024-07-22 10:08:40|23887.3|23867.3|23881|23861|23887.3|23867.3|23881|23861|2
1721642930000|2024-07-22 10:08:50|23878.5|23858.5|23878.5|23858.5|23878.5|23858.5|23878.5|23858.5|1
1721642980000|2024-07-22 10:09:40|23893.7|23833.7|23888.5|23828.5|23893.7|23833.7|23888.5|23828.5|1
1721643010000|2024-07-22 10:10:10|23877.3|23837.3|23876|23836|23877.3|23837.3|23874.7|23834.7|0
1721643020000|2024-07-22 10:10:20|23887.2|23827.2|23891|23831|23891|23831|23887.2|23827.2|0
1721643030000|2024-07-22 10:10:30|23892.2|23832.2|23879.8|23839.8|23892.2|23839.8|23879.8|23832.2|0
1721643040000|2024-07-22 10:10:40|23878.5|23838.5|23878.5|23838.5|23878.5|23838.5|23878.5|23838.5|0
1721643070000|2024-07-22 10:11:10|23864.7|23844.7|23868.5|23848.5|23868.5|23848.5|23864.7|23844.7|0
1721643090000|2024-07-22 10:11:30|23864.7|23844.7|23864.8|23824.8|23864.8|23844.7|23856|23824.8|3
1721643110000|2024-07-22 10:11:50|23853.6|23833.6|23852.3|23832.3|23853.6|23833.6|23852.3|23832.3|0
1721643120000|2024-07-22 10:12:00|23851|23831|23849.8|23829.8|23851|23831|23849.8|23829.8|0
1721643140000|2024-07-22 10:12:20|23851|23831|23851|23831|23851|23831|23851|23831|0
1721643160000|2024-07-22 10:12:40|23852.2|23832.2|23854.7|23834.7|23854.7|23834.7|23852.2|23832.2|0
1721643170000|2024-07-22 10:12:50|23857.3|23837.3|23854.8|23834.8|23857.3|23837.3|23854.8|23834.8|1
1721643240000|2024-07-22 10:14:00|23858.6|23838.6|23858.6|23838.6|23858.6|23838.6|23858.6|23838.6|0
1721643250000|2024-07-22 10:14:10|23857.3|23837.3|23857.3|23837.3|23857.3|23837.3|23857.3|23837.3|0
1721643280000|2024-07-22 10:14:40|23859.7|23839.7|23861|23841|23861|23841|23859.7|23839.7|0
1721643300000|2024-07-22 10:15:00|23859.7|23839.7|23867.2|23827.2|23867.2|23839.7|23859.7|23827.2|6
1721643350000|2024-07-22 10:15:50|23858.4|23838.4|23858.4|23838.4|23858.4|23838.4|23858.4|23838.4|0
1721643360000|2024-07-22 10:16:00|23861|23841|23861|23841|23861|23841|23861|23841|0
1721643370000|2024-07-22 10:16:10|23860.9|23840.9|23863.5|23843.5|23863.5|23843.5|23860.9|23840.9|1
1721643380000|2024-07-22 10:16:20|23864.7|23844.7|23854.7|23834.7|23864.7|23844.7|23854.7|23834.7|5
1721643390000|2024-07-22 10:16:30|23863.5|23823.5|23853.4|23833.4|23863.5|23833.4|23853.4|23823.5|0
1721643400000|2024-07-22 10:16:40|23854.7|23834.7|23854.7|23834.7|23854.7|23834.7|23854.7|23834.7|0
1721643420000|2024-07-22 10:17:00|23852.3|23832.3|23852.3|23832.3|23852.3|23832.3|23852.3|23832.3|0
1721643430000|2024-07-22 10:17:10|23849.7|23829.7|23849.7|23829.7|23849.7|23829.7|23849.7|23829.7|0
1721643480000|2024-07-22 10:18:00|23848.5|23828.5|23848.5|23828.5|23848.5|23828.5|23848.5|23828.5|0
1721643500000|2024-07-22 10:18:20|23847.3|23827.3|23846|23826|23847.3|23827.3|23846|23826|0
1721643510000|2024-07-22 10:18:30|23852.2|23832.2|23852.2|23832.2|23852.2|23832.2|23852.2|23832.2|2
1721643520000|2024-07-22 10:18:40|23853.5|23833.5|23859.7|23839.7|23859.7|23839.7|23853.5|23833.5|0
1721643530000|2024-07-22 10:18:50|23868.5|23828.5|23868.5|23828.5|23868.5|23828.5|23868.5|23828.5|0
1721643560000|2024-07-22 10:19:20|23866|23826|23864.8|23824.8|23866|23826|23864.8|23824.8|0
1721643570000|2024-07-22 10:19:30|23856|23836|23856|23836|23856|23836|23856|23836|0
1721643580000|2024-07-22 10:19:40|23851|23831|23851|23831|23851|23831|23851|23831|2
1721643590000|2024-07-22 10:19:50|23854.7|23834.7|23865.9|23825.9|23865.9|23834.7|23854.7|23825.9|1
1721643600000|2024-07-22 10:20:00|23866|23826|23867.2|23827.2|23867.2|23827.2|23866|23826|0
1721643640000|2024-07-22 10:20:40|23869.7|23829.7|23869.7|23829.7|23869.7|23829.7|23869.7|23829.7|0
1721643670000|2024-07-22 10:21:10|23871|23831|23871|23831|23871|23831|23871|23831|0
1721643700000|2024-07-22 10:21:40|23859.7|23839.7|23859.7|23839.7|23859.7|23839.7|23859.7|23839.7|1
1721643810000|2024-07-22 10:23:30|||||||||8
1721643820000|2024-07-22 10:23:40|23870.9|23830.9|23865.9|23845.9|23870.9|23845.9|23862.1|23830.9|1
1721643830000|2024-07-22 10:23:50|||||||||4
1721643840000|2024-07-22 10:24:00|23863.5|23843.5|23862.3|23842.3|23863.5|23843.5|23862.3|23842.3|0
1721643850000|2024-07-22 10:24:10|23861|23841|23861|23841|23861|23841|23861|23841|0
1721643870000|2024-07-22 10:24:30|23869.8|23829.8|23869.8|23829.8|23869.8|23829.8|23869.8|23829.8|0
1721643880000|2024-07-22 10:24:40|23867.2|23827.2|23854.8|23834.8|23867.2|23836|23854.8|23827.2|0
1721643930000|2024-07-22 10:25:30|23856|23836|23867.2|23827.2|23867.2|23836|23856|23827.2|2
1721643950000|2024-07-22 10:25:50|23866|23826|23866|23826|23866|23826|23866|23826|0
1721644020000|2024-07-22 10:27:00|23864.8|23824.8|23864.8|23824.8|23864.8|23824.8|23864.8|23824.8|0
1721644030000|2024-07-22 10:27:10|23853.6|23833.6|23864.8|23824.8|23864.8|23833.6|23852.3|23823.5|0
1721644100000|2024-07-22 10:28:20|23853.6|23833.6|23852.3|23832.3|23853.6|23833.6|23852.3|23832.3|0
1721644120000|2024-07-22 10:28:40|23851|23831|23841|23821|23851|23831|23841|23821|3
1721644170000|2024-07-22 10:29:30|23849.8|23809.8|23849.8|23809.8|23849.8|23809.8|23849.8|23809.8|0
1721644180000|2024-07-22 10:29:40|23848.5|23808.5|23848.5|23808.5|23848.5|23808.5|23848.5|23808.5|0
1721644200000|2024-07-22 10:30:00|23850.9|23810.9|23850.9|23810.9|23850.9|23810.9|23850.9|23810.9|0
1721644210000|2024-07-22 10:30:10|23852.2|23812.2|23848.5|23828.5|23852.2|23828.5|23848.5|23812.2|2
1721644220000|2024-07-22 10:30:20|23852.1|23832.1|23856|23836|23856|23836|23852.1|23832.1|0
1721644240000|2024-07-22 10:30:40|23864.7|23844.7|23864.7|23844.7|23864.7|23844.7|23864.7|23844.7|1
1721644260000|2024-07-22 10:31:00|23867.2|23847.2|23867.2|23847.2|23867.2|23847.2|23867.2|23847.2|3
1721644270000|2024-07-22 10:31:10|23872.4|23852.4|23872.4|23852.4|23872.4|23852.4|23872.4|23852.4|0
1721644290000|2024-07-22 10:31:30|23873.6|23853.6|23873.6|23853.6|23873.6|23853.6|23873.6|23853.6|0
1721644320000|2024-07-22 10:32:00|23879.7|23859.7|23892.2|23852.2|23892.2|23859.7|23879.7|23852.2|0
1721644330000|2024-07-22 10:32:10|23893.5|23853.5|23893.5|23853.5|23893.5|23853.5|23893.5|23853.5|0
1721644360000|2024-07-22 10:32:40|23882.3|23862.3|23881|23861|23882.3|23862.3|23881|23861|0
1721644410000|2024-07-22 10:33:30|23878.6|23858.6|23876|23856|23878.6|23858.6|23876|23856|0
1721644420000|2024-07-22 10:33:40|23884.8|23844.8|23883.5|23843.5|23884.8|23844.8|23883.5|23843.5|0
1721644430000|2024-07-22 10:33:50|23872.3|23852.3|23872.3|23852.3|23872.3|23852.3|23872.3|23852.3|0
1721644440000|2024-07-22 10:34:00|23871|23851|23866|23846|23871|23851|23866|23846|0
1721644470000|2024-07-22 10:34:30|23864.8|23844.8|23863.5|23843.5|23864.8|23844.8|23863.5|23843.5|1
1721644490000|2024-07-22 10:34:50|23863.4|23823.4|23863.4|23823.4|23863.4|23823.4|23863.4|23823.4|0
1721644520000|2024-07-22 10:35:20|23856|23816|23851|23811|23856|23816|23851|23811|1
1721644530000|2024-07-22 10:35:30|23849.8|23809.8|23849.8|23809.8|23849.8|23809.8|23849.8|23809.8|0
1721644560000|2024-07-22 10:36:00|23843.5|23803.5|23843.5|23803.5|23843.5|23812.3|23832.3|23802.3|0
1721644590000|2024-07-22 10:36:30|23834.7|23814.7|23831|23811|23836|23816|23831|23811|3
1721644600000|2024-07-22 10:36:40|23826|23806|23824.8|23804.8|23826|23806|23824.8|23804.8|1
1721644610000|2024-07-22 10:36:50|23824.7|23804.7|23824.7|23804.7|23824.7|23804.7|23824.7|23804.7|0
1721644620000|2024-07-22 10:37:00|23826|23806|23824.8|23804.8|23826|23806|23824.8|23804.8|0
1721644630000|2024-07-22 10:37:10|23823.5|23803.5|23823.5|23803.5|23823.5|23803.5|23823.5|23803.5|0
1721644650000|2024-07-22 10:37:30|23819.8|23799.8|23819.8|23799.8|23819.8|23799.8|23819.8|23799.8|1
1721644660000|2024-07-22 10:37:40|23818.6|23798.6|23813.5|23793.5|23818.6|23798.6|23813.5|23793.5|0
1721644690000|2024-07-22 10:38:10|23812.3|23792.3|23812.3|23792.3|23812.3|23792.3|23812.3|23792.3|0
1721644700000|2024-07-22 10:38:20|23819.8|23779.8|23819.8|23779.8|23819.8|23779.8|23819.8|23779.8|0
1721644730000|2024-07-22 10:38:50|23811|23791|23811|23791|23811|23791|23811|23791|0
1721644740000|2024-07-22 10:39:00|23812.3|23792.3|23821|23781|23821|23792.3|23812.3|23781|0
1721644780000|2024-07-22 10:39:40|23823.5|23783.5|23792.4|23772.4|23823.5|23792.3|23792.4|23772.4|5
1721644800000|2024-07-22 10:40:00|23787.3|23767.3|23803.5|23783.5|23807.2|23783.5|23787.3|23767.2|8
1721644830000|2024-07-22 10:40:30|23804.7|23784.7|23806|23786|23806|23786|23804.7|23784.7|0
1721644850000|2024-07-22 10:40:50|23807.2|23787.2|23808.5|23788.5|23808.5|23788.5|23807.2|23787.2|0
1721644870000|2024-07-22 10:41:10|23813.5|23793.5|23816|23796|23816|23796|23813.5|23793.5|3
1721644970000|2024-07-22 10:42:50|23818.5|23798.5|23818.5|23798.5|23818.5|23798.5|23818.5|23798.5|0
1721645000000|2024-07-22 10:43:20|23826|23806|23818.5|23798.5|23826|23806|23818.5|23798.5|0
1721645060000|2024-07-22 10:44:20|23816|23796|23814.7|23794.7|23816|23796|23814.7|23794.7|1
1721645070000|2024-07-22 10:44:30|23813.5|23793.5|23813.5|23793.5|23813.5|23793.5|23813.5|23793.5|3
1721645080000|2024-07-22 10:44:40|23814.7|23794.7|23816|23796|23816|23796|23814.7|23794.7|0
1721645160000|2024-07-22 10:46:00|23823.5|23783.5|23826|23786|23826|23786|23823.5|23783.5|0
1721645170000|2024-07-22 10:46:10|23811|23791|23801|23781|23811|23791|23801|23781|2
1721645220000|2024-07-22 10:47:00|||||||||1
1721645230000|2024-07-22 10:47:10|23803.4|23783.4|23803.4|23783.4|23803.4|23783.4|23803.4|23783.4|0
1721645250000|2024-07-22 10:47:30|23806|23786|23806|23786|23806|23786|23806|23786|0
1721645270000|2024-07-22 10:47:50|23808.5|23788.5|23808.5|23788.5|23808.5|23788.5|23808.5|23788.5|0
1721645310000|2024-07-22 10:48:30|23808.4|23788.4|23810.9|23790.9|23810.9|23790.9|23808.4|23788.4|0
1721645350000|2024-07-22 10:49:10|23813.4|23793.4|23813.4|23793.4|23813.4|23793.4|23813.4|23793.4|1
1721645380000|2024-07-22 10:49:40|23827.1|23787.1|23827.1|23787.1|23827.1|23787.1|23827.1|23787.1|1
1721645400000|2024-07-22 10:50:00|23830.9|23790.9|23838.4|23798.4|23838.4|23798.4|23830.9|23790.9|0
1721645420000|2024-07-22 10:50:20|||||||||1
1721645460000|2024-07-22 10:51:00|23830.9|23810.9|23830.9|23810.9|23830.9|23810.9|23830.9|23810.9|0
1721645490000|2024-07-22 10:51:30|23833.4|23813.4|23835.9|23815.9|23835.9|23815.9|23833.4|23813.4|0
1721645500000|2024-07-22 10:51:40|23844.7|23804.7|23835.9|23815.9|23844.7|23815.9|23835.9|23804.7|2
1721645510000|2024-07-22 10:51:50|23838.4|23818.4|23840.9|23820.9|23840.9|23820.9|23838.4|23818.4|0
1721645690000|2024-07-22 10:54:50|23835.9|23815.9|23835.9|23815.9|23835.9|23815.9|23835.9|23815.9|1
1721645760000|2024-07-22 10:56:00|23834.7|23814.7|23833.4|23813.4|23834.7|23814.7|23833.4|23813.4|0
1721645770000|2024-07-22 10:56:10|23834.6|23814.6|23835.9|23815.9|23835.9|23815.9|23834.6|23814.6|0
1721645790000|2024-07-22 10:56:30|23842.2|23822.2|23843.4|23823.4|23843.4|23823.4|23842.2|23822.2|4
1721645830000|2024-07-22 10:57:10|||||||||1
1721645920000|2024-07-22 10:58:40|||||||||2
1721645930000|2024-07-22 10:58:50|23840.9|23820.9|23842.1|23822.1|23842.1|23822.1|23840.9|23820.9|2
1721645940000|2024-07-22 10:59:00|23843.4|23823.4|23848.4|23828.4|23848.4|23828.4|23843.4|23823.4|0
1721645960000|2024-07-22 10:59:20|23845.9|23825.9|23845.9|23825.9|23845.9|23825.9|23845.9|23825.9|0
1721645980000|2024-07-22 10:59:40|23844.6|23824.6|23843.4|23823.4|23844.6|23824.6|23843.4|23823.4|1
1721646050000|2024-07-22 11:00:50|23840.9|23820.9|23840.9|23820.9|23840.9|23820.9|23840.9|23820.9|3
1721646060000|2024-07-22 11:01:00|23838.5|23818.5|23834.6|23814.6|23839.6|23819.6|23834.6|23814.6|0
1721646100000|2024-07-22 11:01:40|23837.1|23817.1|23837.1|23817.1|23837.1|23817.1|23837.1|23817.1|2
1721646110000|2024-07-22 11:01:50|23835.9|23815.9|23834.6|23814.6|23835.9|23815.9|23834.6|23814.6|2
1721646170000|2024-07-22 11:02:50|23833.4|23813.4|23832.1|23812.1|23833.4|23813.4|23832.1|23812.1|0
1721646180000|2024-07-22 11:03:00|||||||||1
1721646200000|2024-07-22 11:03:20|23834.6|23814.6|23834.6|23814.6|23834.6|23814.6|23834.6|23814.6|1
1721646220000|2024-07-22 11:03:40|23842.1|23822.1|23850.8|23830.8|23850.8|23830.8|23842.1|23822.1|1
1721646290000|2024-07-22 11:04:50|23853.2|23833.2|23854.5|23834.5|23854.5|23834.5|23853.2|23833.2|0
1721646300000|2024-07-22 11:05:00|23852|23832|23854.6|23834.6|23854.6|23834.6|23852|23832|0
1721646390000|2024-07-22 11:06:30|23863.4|23823.4|23863.4|23823.4|23863.4|23823.4|23863.4|23823.4|0
1721646400000|2024-07-22 11:06:40|23862.2|23822.2|23859.7|23819.7|23862.2|23822.2|23859.7|23819.7|0
1721646460000|2024-07-22 11:07:40|23848.5|23828.5|23847.2|23827.2|23848.5|23828.5|23847.2|23827.2|0
1721646480000|2024-07-22 11:08:00|23859.7|23819.7|23859.7|23819.7|23859.7|23819.7|23859.7|23819.7|0
1721646490000|2024-07-22 11:08:10|23848.5|23828.5|23847.2|23827.2|23848.5|23828.5|23847.2|23827.2|0
1721646660000|2024-07-22 11:11:00|23849.6|23829.6|23850.9|23830.9|23850.9|23830.9|23849.6|23829.6|0
1721646690000|2024-07-22 11:11:30|23848.4|23828.4|23853.4|23833.4|23853.4|23833.4|23848.4|23828.4|0
1721646720000|2024-07-22 11:12:00|23854.6|23834.6|23869.7|23849.7|23869.7|23849.7|23854.6|23834.6|20
1721646740000|2024-07-22 11:12:20|23872.1|23852.1|23872.1|23852.1|23874.6|23854.6|23872.1|23852.1|1
1721646750000|2024-07-22 11:12:30|23873.3|23853.3|23874.6|23854.6|23874.6|23854.6|23873.3|23853.3|0
1721646770000|2024-07-22 11:12:50|23877.1|23857.1|23877.1|23857.1|23877.1|23857.1|23877.1|23857.1|5
1721646790000|2024-07-22 11:13:10|23879.6|23859.6|23880.9|23860.9|23882.1|23862.1|23879.6|23859.6|0
1721646810000|2024-07-22 11:13:30|23887.1|23867.1|23887.1|23867.1|23887.1|23867.1|23887.1|23867.1|3
1721646890000|2024-07-22 11:14:50|23888.3|23868.3|23892|23872|23892|23872|23888.3|23868.3|2
1721646900000|2024-07-22 11:15:00|23894.6|23874.6|23895.8|23875.8|23895.8|23875.8|23894.6|23874.6|1
1721646910000|2024-07-22 11:15:10|23897.2|23877.2|23898.3|23878.3|23898.3|23878.3|23895.9|23875.9|1
1721646920000|2024-07-22 11:15:20|23897.2|23877.2|23898.3|23878.3|23898.3|23878.3|23895.8|23875.8|1
1721646930000|2024-07-22 11:15:30|23899.6|23879.6|23899.6|23879.6|23899.6|23879.6|23899.6|23879.6|0
1721646960000|2024-07-22 11:16:00|23905.8|23865.8|23890.8|23870.8|23905.8|23870.8|23889.6|23864.6|1
1721647030000|2024-07-22 11:17:10|23892.1|23872.1|23892.1|23872.1|23892.1|23872.1|23892.1|23872.1|0
1721647040000|2024-07-22 11:17:20|23894.5|23874.5|23895.8|23875.8|23895.8|23875.8|23894.5|23874.5|1
1721647050000|2024-07-22 11:17:30|23897.1|23877.1|23897.1|23877.1|23897.1|23877.1|23897.1|23877.1|3
1721647080000|2024-07-22 11:18:00|23907|23887|23908.2|23888.2|23908.2|23888.2|23907|23887|4
1721647130000|2024-07-22 11:18:50|23910.7|23890.7|23919.6|23899.6|23919.6|23899.6|23910.7|23890.7|1
1721647170000|2024-07-22 11:19:30|23923.3|23903.3|23925.8|23905.8|23925.8|23905.8|23923.3|23903.3|1
1721647200000|2024-07-22 11:20:00|23929.4|23909.4|23948.3|23928.3|23949.6|23929.6|23929.4|23909.4|15
1721647210000|2024-07-22 11:20:10|23950.8|23930.8|23953.4|23933.4|23953.4|23933.4|23950.8|23930.8|1
1721647220000|2024-07-22 11:20:20|23954.6|23934.6|23954.6|23934.6|23954.6|23934.6|23954.6|23934.6|0
1721647230000|2024-07-22 11:20:30|23953.4|23933.4|23954.6|23934.6|23954.6|23934.6|23953.4|23933.4|0
1721647250000|2024-07-22 11:20:50|23953.4|23933.4|23949.6|23929.6|23953.4|23933.4|23948.3|23928.3|4
1721647260000|2024-07-22 11:21:00|23948.3|23928.3|23948.3|23928.3|23948.3|23928.3|23948.3|23928.3|0
1721647270000|2024-07-22 11:21:10|23947.1|23927.1|23959.6|23939.6|23959.6|23939.6|23947.1|23927.1|4
1721647350000|2024-07-22 11:22:30|23958.4|23938.4|23959.6|23939.6|23959.6|23939.6|23958.4|23938.4|0
1721647360000|2024-07-22 11:22:40|||||||||1
1721647420000|2024-07-22 11:23:40|23958.4|23938.4|23958.4|23938.4|23958.4|23938.4|23958.4|23938.4|0
1721647430000|2024-07-22 11:23:50|23957.1|23937.1|23957.1|23937.1|23957.1|23937.1|23957.1|23937.1|0
1721647460000|2024-07-22 11:24:20|23955.9|23935.9|23955.9|23935.9|23955.9|23935.9|23955.9|23935.9|1
1721647470000|2024-07-22 11:24:30|23957.1|23937.1|23953.4|23933.4|23957.1|23937.1|23953.4|23933.4|1
1721647480000|2024-07-22 11:24:40|23952.1|23932.1|23943.3|23923.3|23952.1|23932.1|23943.3|23923.3|0
1721647490000|2024-07-22 11:24:50|23942.1|23922.1|23942.1|23922.1|23947.1|23927.1|23942.1|23922.1|0
1721647500000|2024-07-22 11:25:00|23940.9|23920.9|23937.2|23917.2|23940.9|23920.9|23937.2|23917.2|1
1721647510000|2024-07-22 11:25:10|23934.8|23914.8|23930.9|23910.9|23934.8|23914.8|23930.9|23910.9|0
1721647520000|2024-07-22 11:25:20|23932.1|23912.1|23930.8|23910.8|23932.1|23912.1|23930.8|23910.8|0
1721647540000|2024-07-22 11:25:40|23929.6|23909.6|23930.8|23910.8|23930.8|23910.8|23928.3|23908.3|0
1721647550000|2024-07-22 11:25:50|23929.6|23909.6|23929.6|23909.6|23929.6|23909.6|23928.3|23908.3|0
1721647560000|2024-07-22 11:26:00|23928.3|23908.3|23928.3|23908.3|23928.3|23908.3|23928.3|23908.3|0
1721647570000|2024-07-22 11:26:10|23929.5|23909.5|23930.8|23910.8|23930.8|23910.8|23929.5|23909.5|1
1721647580000|2024-07-22 11:26:20|23929.6|23909.6|23930.8|23910.8|23930.8|23910.8|23928.3|23908.3|1
1721647590000|2024-07-22 11:26:30|23928.4|23908.4|23932.1|23912.1|23932.1|23912.1|23927.1|23907.1|2
1721647630000|2024-07-22 11:27:10|||||||||1
1721647690000|2024-07-22 11:28:10|23934.6|23914.6|23933.3|23913.3|23934.6|23914.6|23933.3|23913.3|6
1721647710000|2024-07-22 11:28:30|||||||||2
1721647780000|2024-07-22 11:29:40|23932.1|23912.1|23932.1|23912.1|23932.1|23912.1|23932.1|23912.1|0
1721647790000|2024-07-22 11:29:50|23930.9|23910.9|23923.4|23903.4|23930.9|23910.9|23923.4|23903.4|3
1721647810000|2024-07-22 11:30:10|23914.6|23894.6|23917.1|23877.1|23917.1|23894.6|23914.6|23877.1|5
1721647830000|2024-07-22 11:30:30|23913.2|23873.2|23913.2|23873.2|23913.2|23873.2|23913.2|23873.2|0
1721647840000|2024-07-22 11:30:40|23914.4|23874.4|23913.3|23893.3|23914.4|23893.3|23913.3|23874.4|4
1721647850000|2024-07-22 11:30:50|23914.5|23894.5|23913.4|23893.4|23914.5|23894.5|23913.4|23893.4|0
1721647860000|2024-07-22 11:31:00|23912.1|23892.1|23920.7|23900.7|23920.7|23900.7|23912.1|23892.1|0
1721647870000|2024-07-22 11:31:10|23922|23902|23932.1|23912.1|23933.2|23912.1|23922|23893.2|0
1721647890000|2024-07-22 11:31:30|23930.9|23910.9|23922.1|23902.1|23930.9|23910.9|23922.1|23902.1|3
1721647910000|2024-07-22 11:31:50|23919.6|23899.6|23918.3|23898.3|23919.6|23899.6|23918.3|23898.3|0
1721647920000|2024-07-22 11:32:00|23917.1|23897.1|23915.9|23895.9|23917.1|23897.1|23915.9|23895.9|0
1721647930000|2024-07-22 11:32:10|23914.6|23894.6|23914.6|23894.6|23914.6|23894.6|23914.6|23894.6|0
1721647940000|2024-07-22 11:32:20|23915.8|23895.8|23913.4|23893.4|23915.8|23895.8|23913.4|23893.4|0
1721647960000|2024-07-22 11:32:40|23914.6|23894.6|23914.6|23894.6|23914.6|23894.6|23914.6|23894.6|1
1721648000000|2024-07-22 11:33:20|23912.1|23892.1|23909.7|23889.7|23912.1|23892.1|23909.7|23889.7|9
1721648010000|2024-07-22 11:33:30|23908.4|23888.4|23908.4|23888.4|23908.4|23888.4|23908.4|23888.4|0
1721648020000|2024-07-22 11:33:40|23905.9|23885.9|23899.7|23879.7|23905.9|23885.9|23899.7|23879.7|0
1721648030000|2024-07-22 11:33:50|23900.9|23880.9|23899.7|23879.7|23900.9|23880.9|23899.7|23879.7|0
1721648040000|2024-07-22 11:34:00|23903.4|23863.4|23900.9|23860.9|23903.4|23863.4|23900.8|23860.8|1
1721648050000|2024-07-22 11:34:10|23899.6|23859.6|23899.6|23859.6|23899.6|23859.6|23899.6|23859.6|0
1721648070000|2024-07-22 11:34:30|23898.3|23858.3|23885.9|23865.9|23898.3|23865.9|23885.9|23858.3|19
1721648090000|2024-07-22 11:34:50|23884.7|23864.7|23883.4|23863.4|23884.7|23864.7|23883.4|23863.4|0
1721648110000|2024-07-22 11:35:10|23884.6|23864.6|23862.1|23842.1|23897.2|23865.9|23862.1|23834.6|16
1721648120000|2024-07-22 11:35:20|23859.6|23839.6|23850.9|23830.9|23859.6|23839.6|23850.9|23830.9|1
1721648150000|2024-07-22 11:35:50|23849.7|23829.7|23844.6|23824.6|23850.9|23830.9|23844.6|23824.6|4
1721648160000|2024-07-22 11:36:00|23843.4|23823.4|23843.4|23823.4|23843.4|23823.4|23843.4|23823.4|0
1721648170000|2024-07-22 11:36:10|23844.6|23824.6|23843.4|23823.4|23844.6|23824.6|23843.4|23823.4|0
1721648240000|2024-07-22 11:37:20|23840.9|23820.9|23840.9|23820.9|23840.9|23820.9|23840.9|23820.9|1
1721648250000|2024-07-22 11:37:30|23839.6|23819.6|23839.6|23819.6|23839.6|23819.6|23839.6|23819.6|0
1721648300000|2024-07-22 11:38:20|23838.4|23818.4|23838.4|23818.4|23838.4|23818.4|23838.4|23818.4|0
1721648320000|2024-07-22 11:38:40|23835.9|23815.9|23829.6|23809.6|23835.9|23815.9|23829.6|23809.6|1
1721648330000|2024-07-22 11:38:50|23830.9|23810.9|23830.9|23810.9|23830.9|23810.9|23830.9|23810.9|0
1721648360000|2024-07-22 11:39:20|23828.3|23808.3|23823.4|23803.4|23828.3|23808.3|23822.2|23802.2|4
1721648370000|2024-07-22 11:39:30|23825.8|23805.8|23820.8|23800.8|23825.8|23805.8|23820.8|23800.8|1
1721648380000|2024-07-22 11:39:40|23817.1|23797.1|23823.3|23783.3|23823.3|23797.1|23815.8|23783.3|1
1721648390000|2024-07-22 11:39:50|23813.3|23793.3|23869.6|23829.6|23869.6|23829.6|23813.3|23793.3|51
1721648400000|2024-07-22 11:40:00|23858.4|23838.4|23858.4|23838.4|23858.4|23838.4|23858.4|23838.4|0
1721648410000|2024-07-22 11:40:10|23862.1|23842.1|23855.8|23835.8|23862.1|23842.1|23855.8|23835.8|1
1721648470000|2024-07-22 11:41:10|23863.3|23823.3|23863.3|23823.3|23863.3|23823.3|23863.3|23823.3|1
1721648500000|2024-07-22 11:41:40|23852.1|23832.1|23852.1|23832.1|23852.1|23832.1|23852.1|23832.1|0
1721648520000|2024-07-22 11:42:00|23850.8|23830.8|23850.8|23830.8|23850.8|23830.8|23850.8|23830.8|0
1721648560000|2024-07-22 11:42:40|23849.6|23829.6|23848.3|23828.3|23849.6|23829.6|23848.3|23828.3|1
1721648580000|2024-07-22 11:43:00|||||||||2
1721648590000|2024-07-22 11:43:10|||||||||1
1721648610000|2024-07-22 11:43:30|23850.8|23830.8|23850.8|23830.8|23850.8|23830.8|23850.8|23830.8|2
1721648630000|2024-07-22 11:43:50|23853.3|23833.3|23853.3|23833.3|23853.3|23833.3|23853.3|23833.3|1
1721648700000|2024-07-22 11:45:00|23854.5|23834.5|23867|23827|23867|23835.8|23854.5|23827|0
1721648710000|2024-07-22 11:45:10|23868.3|23828.3|23868.3|23828.3|23868.3|23828.3|23868.3|23828.3|0
1721648730000|2024-07-22 11:45:30|23857.1|23837.1|23878.1|23858.1|23878.1|23858.1|23857.1|23827|1
1721648740000|2024-07-22 11:45:40|23887|23867|23883.3|23863.3|23888.3|23868.3|23883.3|23863.3|1
1721648760000|2024-07-22 11:46:00|23878.5|23858.5|23870.9|23850.9|23878.5|23858.5|23870.9|23850.9|0
1721648770000|2024-07-22 11:46:10|23867.3|23847.3|23860.8|23840.8|23867.3|23847.3|23860.8|23840.8|1
1721648780000|2024-07-22 11:46:20|23859.6|23839.6|23855.8|23835.8|23859.6|23839.6|23855.8|23835.8|1
1721648800000|2024-07-22 11:46:40|23853.3|23833.3|23820.8|23800.8|23853.3|23833.3|23820.8|23800.8|52
1721648810000|2024-07-22 11:46:50|23818.3|23798.3|23818.3|23798.3|23818.3|23798.3|23818.3|23798.3|0
1721648840000|2024-07-22 11:47:20|23817|23797|23814.6|23794.6|23817|23797|23814.6|23794.6|1
1721648850000|2024-07-22 11:47:30|23813.3|23793.3|23813.3|23793.3|23813.3|23793.3|23813.3|23793.3|3
1721648870000|2024-07-22 11:47:50|23814.5|23794.5|23815.8|23795.8|23815.8|23795.8|23814.5|23794.5|0
1721648880000|2024-07-22 11:48:00|23817.1|23797.1|23837|23817|23838.2|23818.2|23817.1|23797.1|5
1721648890000|2024-07-22 11:48:10|23838.2|23818.2|23839.5|23819.5|23839.5|23819.5|23838.2|23818.2|0
1721648910000|2024-07-22 11:48:30|23840.7|23820.7|23854.4|23814.4|23854.4|23820.7|23840.7|23814.4|16
1721648920000|2024-07-22 11:48:40|23858.2|23818.2|23859.5|23819.5|23859.5|23819.5|23858.2|23818.2|0
1721648930000|2024-07-22 11:48:50|||||||||4
1721648950000|2024-07-22 11:49:10|23852.1|23812.1|23848.2|23808.2|23852.1|23812.1|23848.2|23808.2|1
1721648980000|2024-07-22 11:49:40|23845.7|23805.7|23845.7|23805.7|23845.7|23805.7|23845.7|23805.7|0
1721648990000|2024-07-22 11:49:50|23837|23817|23838.2|23818.2|23838.2|23818.2|23837|23817|1
1721649040000|2024-07-22 11:50:40|23843.2|23823.2|23843.2|23823.2|23843.2|23823.2|23843.2|23823.2|1
1721649050000|2024-07-22 11:50:50|23845.7|23825.7|23848.2|23828.2|23848.2|23828.2|23845.7|23825.7|0
1721649080000|2024-07-22 11:51:20|||||||||2
1721649090000|2024-07-22 11:51:30|||||||||4
1721649100000|2024-07-22 11:51:40|23857|23817|23857|23817|23857|23817|23857|23817|8
1721649190000|2024-07-22 11:53:10|23852|23812|23845.8|23825.8|23852|23825.8|23845.8|23812|12
1721649220000|2024-07-22 11:53:40|23847|23827|23847|23827|23847|23827|23847|23827|0
1721649240000|2024-07-22 11:54:00|23848.2|23828.2|23848.2|23828.2|23848.2|23828.2|23848.2|23828.2|1
1721649250000|2024-07-22 11:54:10|23849.5|23829.5|23848.2|23828.2|23849.5|23829.5|23848.2|23828.2|0
1721649260000|2024-07-22 11:54:20|23850.7|23830.7|23854.4|23834.4|23854.4|23834.4|23850.7|23830.7|1
1721649290000|2024-07-22 11:54:50|||||||||1
1721649310000|2024-07-22 11:55:10|23856.9|23836.9|23854.4|23834.4|23856.9|23836.9|23854.4|23834.4|10
1721649340000|2024-07-22 11:55:40|23855.6|23835.6|23856.9|23836.9|23856.9|23836.9|23855.6|23835.6|0
1721649380000|2024-07-22 11:56:20|23885.6|23825.6|23885.6|23825.6|23885.6|23825.6|23885.6|23825.6|85
1721649390000|2024-07-22 11:56:30|23886.8|23826.8|23886.8|23826.8|23886.8|23826.8|23886.8|23826.8|1
1721649400000|2024-07-22 11:56:40|23891.9|23831.9|23890.7|23830.7|23891.9|23831.9|23890.7|23830.7|0
1721649440000|2024-07-22 11:57:20|23891.9|23831.9|23890.7|23850.7|23893.2|23850.7|23890.7|23831.9|0
1721649500000|2024-07-22 11:58:20|23883.1|23863.1|23883.1|23863.1|23883.1|23863.1|23883.1|23863.1|0
1721649510000|2024-07-22 11:58:30|23885.7|23865.7|23889.4|23869.4|23890.7|23870.7|23885.7|23865.7|5
1721649520000|2024-07-22 11:58:40|23890.7|23870.7|23890.7|23870.7|23890.7|23870.7|23890.7|23870.7|0
1721649560000|2024-07-22 11:59:20|23888.2|23868.2|23883.2|23863.2|23888.2|23868.2|23883.2|23863.2|1
1721649570000|2024-07-22 11:59:30|23881.9|23861.9|23881.9|23861.9|23881.9|23861.9|23881.9|23861.9|0
1721649580000|2024-07-22 11:59:40|23879.5|23859.5|23873.2|23853.2|23887|23859.5|23873.2|23845.7|0
1721649600000|2024-07-22 12:00:00|23882|23842|23820.7|23780.7|23882|23843.4|23813.2|23780.7|13
1721649620000|2024-07-22 12:00:20|23818.3|23778.3|23803.2|23763.2|23818.3|23783.3|23803.2|23763.2|6
1721649630000|2024-07-22 12:00:30|23804.4|23764.4|23804.4|23764.4|23804.4|23764.4|23804.4|23764.4|0
1721649640000|2024-07-22 12:00:40|23803.2|23763.2|23803.2|23763.2|23803.2|23763.2|23803.2|23763.2|0
1721649660000|2024-07-22 12:01:00|23804.4|23764.4|23784.5|23764.5|23805.7|23773.3|23784.5|23764.4|22
1721649670000|2024-07-22 12:01:10|23779.6|23759.6|23743.2|23723.2|23779.6|23759.6|23740.7|23718.3|26
1721649680000|2024-07-22 12:01:20|23740.7|23720.7|23740.7|23720.7|23743.2|23723.2|23740.7|23720.7|3
1721649690000|2024-07-22 12:01:30|23739.5|23719.5|23738.2|23718.2|23739.5|23719.5|23738.2|23718.2|1
1721649700000|2024-07-22 12:01:40|23740.7|23720.7|23738.2|23718.2|23740.7|23720.7|23738.2|23718.2|8
1721649710000|2024-07-22 12:01:50|23739.4|23719.4|23743.2|23723.2|23745.7|23725.7|23739.4|23719.4|6
1721649720000|2024-07-22 12:02:00|23752|23712|23740.7|23720.7|23752|23720.8|23739.5|23712|5
1721649730000|2024-07-22 12:02:10|23739.5|23719.5|23733.2|23713.2|23739.5|23719.5|23733.2|23713.2|4
1721649750000|2024-07-22 12:02:30|23732|23712|23733.2|23713.2|23733.2|23713.2|23728.2|23708.2|5
1721649760000|2024-07-22 12:02:40|23731.9|23711.9|23731.9|23711.9|23731.9|23711.9|23731.9|23711.9|2
1721649770000|2024-07-22 12:02:50|23740.7|23700.7|23731.9|23711.9|23740.7|23711.9|23731.9|23700.7|1
1721649780000|2024-07-22 12:03:00|23734.5|23714.5|23745.7|23725.7|23745.7|23725.7|23734.5|23714.5|9
1721649790000|2024-07-22 12:03:10|23744.5|23724.5|23737|23717|23744.5|23724.5|23737|23717|2
1721649800000|2024-07-22 12:03:20|23734.5|23714.5|23734.5|23714.5|23734.5|23714.5|23734.5|23714.5|0
1721649810000|2024-07-22 12:03:30|23735.7|23715.7|23728.2|23708.2|23737|23717|23728.2|23708.2|12
1721649820000|2024-07-22 12:03:40|23727|23707|23725.7|23705.7|23727|23707|23725.7|23705.7|0
1721649830000|2024-07-22 12:03:50|23724.5|23704.5|23720.8|23700.8|23725.7|23705.7|23720.8|23700.8|5
1721649840000|2024-07-22 12:04:00|23718.4|23698.4|23719.6|23699.6|23719.6|23699.6|23718.4|23698.4|0
1721649850000|2024-07-22 12:04:10|23717.2|23697.2|23714.6|23694.6|23717.2|23697.2|23714.6|23694.6|0
1721649860000|2024-07-22 12:04:20|23710.8|23690.8|23710.7|23690.7|23710.8|23690.8|23709.5|23689.5|29
1721649870000|2024-07-22 12:04:30|23718.2|23698.2|23734.3|23714.3|23734.3|23714.3|23718.2|23698.2|14
1721649880000|2024-07-22 12:04:40|23743.2|23723.2|23743.2|23723.2|23743.2|23723.2|23743.2|23723.2|1
1721649890000|2024-07-22 12:04:50|23740.7|23720.7|23726.9|23706.9|23740.7|23720.7|23726.9|23706.9|3
1721649900000|2024-07-22 12:05:00|23724.5|23704.5|23718.2|23698.2|23724.5|23704.5|23718.2|23698.2|0
1721649910000|2024-07-22 12:05:10|23717|23697|23713.2|23693.2|23717|23697|23713.2|23693.2|1
1721649920000|2024-07-22 12:05:20|23714.4|23694.4|23715.7|23695.7|23718.2|23698.2|23714.4|23694.4|12
1721649940000|2024-07-22 12:05:40|23720.7|23700.7|23734.4|23714.4|23734.4|23714.4|23720.7|23700.7|1
1721649950000|2024-07-22 12:05:50|23735.6|23715.6|23735.7|23715.7|23735.7|23715.7|23734.4|23714.4|0
1721649960000|2024-07-22 12:06:00|23736.9|23716.9|23737|23717|23737|23717|23736.9|23716.9|0
1721649970000|2024-07-22 12:06:10|23735.7|23715.7|23733.2|23713.2|23735.7|23715.7|23733.2|23713.2|2
1721649980000|2024-07-22 12:06:20|23734.4|23714.4|23735.7|23715.7|23735.7|23715.7|23734.4|23714.4|0
1721649990000|2024-07-22 12:06:30|23734.5|23714.5|23728.2|23708.2|23738.3|23714.5|23728.2|23698.3|0
1721650020000|2024-07-22 12:07:00|23738.2|23718.2|23738.2|23718.2|23738.2|23718.2|23738.2|23718.2|10
1721650030000|2024-07-22 12:07:10|23739.4|23719.4|23745.7|23725.7|23745.7|23725.7|23739.4|23719.4|3
1721650040000|2024-07-22 12:07:20|23753.3|23713.3|23734.5|23714.5|23753.3|23719.5|23734.5|23712|0
1721650050000|2024-07-22 12:07:30|23731.9|23711.9|23730.7|23710.7|23731.9|23711.9|23730.7|23710.7|5
1721650060000|2024-07-22 12:07:40|23728.2|23708.2|23725.7|23705.7|23728.2|23708.2|23725.7|23705.7|0
1721650080000|2024-07-22 12:08:00|||||||||1
1721650090000|2024-07-22 12:08:10|23723.2|23703.2|23714.6|23694.6|23723.2|23703.2|23714.6|23694.6|50
1721650100000|2024-07-22 12:08:20|23712.1|23692.1|23714.6|23694.6|23714.6|23694.6|23712.1|23692.1|4
1721650110000|2024-07-22 12:08:30|||||||||1
1721650130000|2024-07-22 12:08:50|23722|23702|23727|23707|23727|23707|23722|23702|2
1721650140000|2024-07-22 12:09:00|23730.8|23710.8|23744.5|23724.5|23744.5|23724.5|23730.8|23710.8|2
1721650150000|2024-07-22 12:09:10|23747|23727|23748.3|23728.3|23748.3|23728.3|23747|23727|0
1721650160000|2024-07-22 12:09:20|23745.8|23725.8|23743.3|23723.3|23747|23727|23743.3|23723.3|4
1721650170000|2024-07-22 12:09:30|23744.5|23724.5|23753.2|23733.2|23753.2|23733.2|23743.3|23723.3|24
1721650180000|2024-07-22 12:09:40|23750.8|23730.8|23746.9|23726.9|23750.8|23730.8|23746.9|23726.9|0
1721650190000|2024-07-22 12:09:50|23755.7|23715.7|23755.7|23715.7|23755.7|23715.7|23755.7|23715.7|0
1721650200000|2024-07-22 12:10:00|23754.4|23714.4|23730.7|23710.7|23754.4|23723.2|23730.7|23710.7|1
1721650210000|2024-07-22 12:10:10|23729.5|23709.5|23725.7|23705.7|23729.5|23709.5|23725.7|23705.7|0
1721650220000|2024-07-22 12:10:20|||||||||2
1721650230000|2024-07-22 12:10:30|23727|23707|23726.9|23706.9|23727|23707|23726.9|23706.9|0
1721650240000|2024-07-22 12:10:40|23728.2|23708.2|23728.2|23708.2|23728.2|23708.2|23728.2|23708.2|0
1721650250000|2024-07-22 12:10:50|23735.5|23715.5|23746.9|23726.9|23746.9|23726.9|23735.5|23715.5|6
1721650260000|2024-07-22 12:11:00|23748.2|23728.2|23759.4|23739.4|23759.4|23739.4|23748.2|23728.2|1
1721650270000|2024-07-22 12:11:10|23756.9|23736.9|23761.9|23741.9|23761.9|23741.9|23756.9|23736.9|3
1721650280000|2024-07-22 12:11:20|23763.2|23743.2|23763.2|23743.2|23763.2|23743.2|23763.2|23743.2|0
1721650290000|2024-07-22 12:11:30|23764.4|23744.4|23773.2|23753.2|23773.2|23753.2|23764.4|23744.4|0
1721650300000|2024-07-22 12:11:40|23775.7|23755.7|23778.2|23758.2|23778.2|23758.2|23775.7|23755.7|1
1721650310000|2024-07-22 12:11:50|23779.5|23759.5|23775.7|23755.7|23779.5|23759.5|23775.7|23755.7|0
1721650320000|2024-07-22 12:12:00|23776.9|23756.9|23775.7|23755.7|23778.2|23758.2|23775.7|23755.7|0
1721650330000|2024-07-22 12:12:10|23780.7|23760.7|23780.7|23760.7|23780.7|23760.7|23780.7|23760.7|10
1721650340000|2024-07-22 12:12:20|23781.9|23761.9|23786.9|23766.9|23786.9|23766.9|23781.9|23761.9|0
1721650360000|2024-07-22 12:12:40|23785.7|23765.7|23789.5|23769.5|23790.7|23770.7|23785.7|23765.7|0
1721650370000|2024-07-22 12:12:50|23787|23767|23785.7|23765.7|23787|23767|23785.7|23765.7|0
1721650380000|2024-07-22 12:13:00|23788.2|23768.2|23787|23767|23788.2|23768.2|23785.7|23765.7|1
1721650390000|2024-07-22 12:13:10|23786.9|23766.9|23783.2|23763.2|23788.2|23768.2|23783.2|23763.2|0
1721650400000|2024-07-22 12:13:20|23780.7|23760.7|23778.2|23758.2|23780.7|23760.7|23778.2|23758.2|1
1721650410000|2024-07-22 12:13:30|23773.3|23753.3|23773.3|23753.3|23773.3|23753.3|23773.3|23753.3|2
1721650420000|2024-07-22 12:13:40|23767.1|23747.1|23758.2|23738.2|23767.1|23747.1|23758.2|23738.2|1
1721650430000|2024-07-22 12:13:50|23759.4|23739.4|23759.5|23739.5|23759.5|23739.5|23758.2|23738.2|3
1721650440000|2024-07-22 12:14:00|23758.2|23738.2|23744.6|23724.6|23758.2|23738.2|23744.6|23724.6|2
1721650450000|2024-07-22 12:14:10|23739.6|23719.6|23726.9|23706.9|23739.6|23719.6|23725.7|23705.7|8
1721650470000|2024-07-22 12:14:30|||||||||1
1721650480000|2024-07-22 12:14:40|23728.1|23708.1|23725.7|23705.7|23729.4|23709.4|23725.7|23705.7|1
1721650490000|2024-07-22 12:14:50|23723.2|23703.2|23720.7|23700.7|23723.2|23703.2|23720.7|23700.7|1
1721650500000|2024-07-22 12:15:00|23718.2|23698.2|23718.2|23698.2|23719.5|23699.5|23718.2|23698.2|3
1721650510000|2024-07-22 12:15:10|23715.7|23695.7|23705.7|23685.7|23722|23695.7|23705.7|23680.7|21
1721650520000|2024-07-22 12:15:20|23695.7|23675.7|23693.2|23673.2|23695.7|23675.7|23684.5|23664.5|12
1721650530000|2024-07-22 12:15:30|23694.4|23674.4|23691.9|23671.9|23694.4|23674.4|23688.2|23668.2|47
1721650540000|2024-07-22 12:15:40|23690.7|23670.7|23693.2|23673.2|23693.2|23673.2|23690.7|23670.7|7
1721650560000|2024-07-22 12:16:00|23690.8|23670.8|23683.2|23663.2|23690.8|23670.8|23683.2|23663.2|5
1721650570000|2024-07-22 12:16:10|23682|23662|23674.5|23654.5|23682|23662|23674.5|23654.5|10
1721650580000|2024-07-22 12:16:20|23673.2|23653.2|23670.7|23650.7|23673.2|23653.2|23670.7|23650.7|5
1721650590000|2024-07-22 12:16:30|||||||||7
1721650600000|2024-07-22 12:16:40|23668.2|23648.2|23673.2|23653.2|23673.2|23653.2|23668.2|23648.2|7
1721650620000|2024-07-22 12:17:00|23675.6|23655.6|23677|23657|23678.2|23658.2|23675.6|23655.6|0
1721650630000|2024-07-22 12:17:10|23675.7|23655.7|23675.7|23655.7|23675.7|23655.7|23675.7|23655.7|1
1721650640000|2024-07-22 12:17:20|23678.1|23658.1|23677|23657|23679.4|23659.4|23677|23657|0
1721650650000|2024-07-22 12:17:30|23675.7|23655.7|23697|23677|23698.2|23678.2|23675.7|23655.7|6
1721650660000|2024-07-22 12:17:40|23695.7|23675.7|23690.7|23670.7|23695.7|23675.7|23688.2|23668.2|11
1721650670000|2024-07-22 12:17:50|23688.2|23668.2|23689.5|23669.5|23689.5|23669.5|23688.2|23668.2|1
1721650680000|2024-07-22 12:18:00|23688.2|23668.2|23684.5|23664.5|23689.5|23669.5|23684.5|23664.5|4
1721650690000|2024-07-22 12:18:10|23685.7|23665.7|23687|23667|23688.2|23668.2|23685.7|23665.7|1
1721650700000|2024-07-22 12:18:20|23688.2|23668.2|23687|23667|23688.2|23668.2|23687|23667|3
1721650720000|2024-07-22 12:18:40|23684.5|23664.5|23683.3|23663.3|23684.5|23664.5|23683.3|23663.3|1
1721650730000|2024-07-22 12:18:50|23682.1|23662.1|23679.5|23659.5|23682.1|23662.1|23679.5|23659.5|1
1721650740000|2024-07-22 12:19:00|23680.7|23660.7|23679.5|23659.5|23680.7|23660.7|23679.4|23659.4|1
1721650750000|2024-07-22 12:19:10|23679.4|23659.4|23688.2|23668.2|23688.2|23668.2|23679.4|23659.4|6
1721650770000|2024-07-22 12:19:30|23685.7|23665.7|23685.7|23665.7|23685.7|23665.7|23685.7|23665.7|1
1721650780000|2024-07-22 12:19:40|23684.5|23664.5|23683.2|23663.2|23684.5|23664.5|23683.2|23663.2|2
1721650790000|2024-07-22 12:19:50|23685.7|23665.7|23683.2|23663.2|23685.7|23665.7|23683.2|23663.2|2
1721650810000|2024-07-22 12:20:10|23681.9|23661.9|23633.2|23613.2|23681.9|23661.9|23630.7|23608.2|49
1721650820000|2024-07-22 12:20:20|23632|23612|23652|23632|23653.2|23633.2|23630.7|23610.7|6
1721650830000|2024-07-22 12:20:30|23653.2|23633.2|23655.7|23635.7|23655.7|23635.7|23652|23632|1
1721650840000|2024-07-22 12:20:40|23654.5|23634.5|23655.7|23635.7|23655.7|23635.7|23653.2|23633.2|0
1721650850000|2024-07-22 12:20:50|23658.2|23638.2|23658.2|23638.2|23658.2|23638.2|23658.2|23638.2|2
1721650860000|2024-07-22 12:21:00|23659.4|23639.4|23659.4|23639.4|23659.4|23639.4|23659.4|23639.4|7
1721650880000|2024-07-22 12:21:20|||||||||1
1721650900000|2024-07-22 12:21:40|23669.4|23649.4|23669.4|23649.4|23669.4|23649.4|23669.4|23649.4|12
1721650910000|2024-07-22 12:21:50|23673.1|23653.1|23675.7|23655.7|23675.7|23655.7|23673.1|23653.1|1
1721650920000|2024-07-22 12:22:00|23680.7|23660.7|23679.5|23659.5|23685.7|23665.7|23679.5|23659.5|0
1721650930000|2024-07-22 12:22:10|||||||||1
1721650940000|2024-07-22 12:22:20|23678.3|23658.3|23678.3|23658.3|23678.3|23658.3|23678.3|23658.3|0
1721650950000|2024-07-22 12:22:30|23675.9|23655.9|23668.2|23648.2|23675.9|23655.9|23668.2|23648.2|5
1721650960000|2024-07-22 12:22:40|23663.2|23643.2|23660.7|23640.7|23663.2|23643.2|23660.7|23640.7|4
1721650970000|2024-07-22 12:22:50|23666.9|23646.9|23669.5|23649.5|23673.2|23653.2|23666.9|23646.9|2
1721650980000|2024-07-22 12:23:00|23668.2|23648.2|23668.2|23648.2|23669.5|23649.5|23668.2|23648.2|0
1721650990000|2024-07-22 12:23:10|23670.7|23650.7|23668.2|23648.2|23670.7|23650.7|23668.2|23648.2|0
1721651020000|2024-07-22 12:23:40|23667|23647|23667|23647|23668.2|23648.2|23665.7|23645.7|15
1721651030000|2024-07-22 12:23:50|23665.7|23645.7|23664.5|23644.5|23665.7|23645.7|23664.5|23644.5|0
1721651040000|2024-07-22 12:24:00|23663.2|23643.2|23663.2|23643.2|23663.2|23643.2|23663.2|23643.2|3
1721651050000|2024-07-22 12:24:10|23668.2|23648.2|23685.7|23665.7|23685.7|23665.7|23668.2|23648.2|3
1721651070000|2024-07-22 12:24:30|23682|23662|23685.7|23665.7|23685.7|23665.7|23682|23662|0
1721651080000|2024-07-22 12:24:40|23684.5|23664.5|23685.7|23665.7|23687|23667|23683.2|23663.2|0
1721651090000|2024-07-22 12:24:50|23688.2|23668.2|23698.1|23678.1|23698.1|23678.1|23688.2|23668.2|5
1721651100000|2024-07-22 12:25:00|23700.7|23680.7|23701.9|23681.9|23705.7|23685.7|23700.7|23680.7|3
1721651110000|2024-07-22 12:25:10|23703.1|23683.1|23705.7|23685.7|23705.7|23685.7|23703.1|23683.1|1
1721651120000|2024-07-22 12:25:20|23708.2|23688.2|23713.2|23693.2|23714.5|23694.5|23708.2|23688.2|6
1721651140000|2024-07-22 12:25:40|23714.4|23694.4|23713.2|23693.2|23715.7|23695.7|23713.2|23693.2|0
1721651150000|2024-07-22 12:25:50|23710.7|23690.7|23709.5|23689.5|23710.7|23690.7|23709.5|23689.5|1
1721651160000|2024-07-22 12:26:00|23704.5|23684.5|23703.3|23683.3|23704.5|23684.5|23703.3|23683.3|0
1721651200000|2024-07-22 12:26:40|23704.5|23684.5|23703.3|23683.3|23704.5|23684.5|23703.3|23683.3|3
1721651210000|2024-07-22 12:26:50|||||||||1
1721651230000|2024-07-22 12:27:10|||||||||1
1721651240000|2024-07-22 12:27:20|||||||||1
1721651260000|2024-07-22 12:27:40|23705.7|23685.7|23705.7|23685.7|23705.7|23685.7|23705.7|23685.7|10
1721651270000|2024-07-22 12:27:50|23708.2|23688.2|23708.2|23688.2|23708.2|23688.2|23708.2|23688.2|1
1721651280000|2024-07-22 12:28:00|23709.4|23689.4|23713.2|23693.2|23713.2|23693.2|23709.4|23689.4|5
1721651290000|2024-07-22 12:28:10|23719.4|23699.4|23723.1|23703.1|23723.1|23703.1|23719.4|23699.4|4
1721651300000|2024-07-22 12:28:20|23723.2|23703.2|23713.2|23693.2|23725.7|23705.7|23713.2|23693.2|1
1721651310000|2024-07-22 12:28:30|23712|23692|23720.7|23700.7|23720.7|23700.7|23712|23692|4
1721651330000|2024-07-22 12:28:50|23721.9|23701.9|23723.2|23703.2|23728.2|23708.2|23721.9|23701.9|2
1721651340000|2024-07-22 12:29:00|23722|23702|23716.9|23696.9|23722|23702|23713.2|23693.2|3
1721651350000|2024-07-22 12:29:10|23717|23697|23718.2|23698.2|23718.2|23698.2|23715.7|23695.7|0
1721651360000|2024-07-22 12:29:20|23717|23697|23718.2|23698.2|23718.2|23698.2|23715.7|23695.7|0
1721651370000|2024-07-22 12:29:30|23716.9|23696.9|23718.2|23698.2|23718.2|23698.2|23715.7|23695.7|1
1721651380000|2024-07-22 12:29:40|23717|23697|23716.9|23696.9|23718.2|23698.2|23715.7|23695.7|0
1721651390000|2024-07-22 12:29:50|23718.2|23698.2|23718.2|23698.2|23718.2|23698.2|23715.7|23695.7|0
1721651400000|2024-07-22 12:30:00|23719.5|23699.5|23738.2|23718.2|23738.2|23718.2|23719.5|23699.5|38
1721651410000|2024-07-22 12:30:10|23735.8|23715.8|23715.7|23695.7|23735.8|23715.8|23715.7|23695.7|5
1721651420000|2024-07-22 12:30:20|23713.2|23693.2|23710.7|23690.7|23722|23693.2|23710.7|23682|1
1721651430000|2024-07-22 12:30:30|23709.5|23689.5|23726.9|23706.9|23726.9|23706.9|23709.5|23689.5|4
1721651460000|2024-07-22 12:31:00|23728.1|23708.1|23724.4|23704.4|23728.1|23708.1|23724.4|23704.4|2
1721651480000|2024-07-22 12:31:20|23723.2|23703.2|23714.4|23694.4|23732|23703.2|23714.4|23689.5|4
1721651490000|2024-07-22 12:31:30|23715.7|23695.7|23708.2|23688.2|23715.7|23695.7|23708.2|23688.2|3
1721651500000|2024-07-22 12:31:40|23707|23687|23704.5|23684.5|23707|23687|23704.5|23684.5|5
1721651510000|2024-07-22 12:31:50|23705.7|23685.7|23704.5|23684.5|23705.7|23685.7|23704.5|23684.5|3
1721651530000|2024-07-22 12:32:10|23703.2|23683.2|23682|23662|23703.2|23683.2|23682|23662|4
1721651540000|2024-07-22 12:32:20|23680.7|23660.7|23679.5|23659.5|23680.7|23660.7|23679.5|23659.5|0
1721651550000|2024-07-22 12:32:30|23678.2|23658.2|23678.2|23658.2|23678.2|23658.2|23678.2|23658.2|0
1721651560000|2024-07-22 12:32:40|23679.4|23659.4|23675.7|23655.7|23680.7|23660.7|23675.7|23655.7|4
1721651570000|2024-07-22 12:32:50|23673.2|23653.2|23668.2|23648.2|23673.2|23653.2|23665.7|23645.7|5
1721651580000|2024-07-22 12:33:00|23665.7|23645.7|23668.2|23648.2|23668.2|23648.2|23665.7|23645.7|3
1721651590000|2024-07-22 12:33:10|23672|23652|23675.6|23655.6|23675.6|23655.6|23672|23652|6
1721651600000|2024-07-22 12:33:20|23678.2|23658.2|23678.2|23658.2|23678.2|23658.2|23678.2|23658.2|1
1721651610000|2024-07-22 12:33:30|23680.6|23660.6|23693.2|23673.2|23693.2|23673.2|23680.6|23660.6|3
1721651620000|2024-07-22 12:33:40|23695.6|23675.6|23695.6|23675.6|23695.6|23675.6|23695.6|23675.6|1
1721651630000|2024-07-22 12:33:50|23696.9|23676.9|23695.7|23675.7|23696.9|23676.9|23695.7|23675.7|3
1721651640000|2024-07-22 12:34:00|23696.9|23676.9|23698.2|23678.2|23699.4|23679.4|23696.9|23676.9|2
1721651650000|2024-07-22 12:34:10|23695.7|23675.7|23695.7|23675.7|23695.7|23675.7|23695.7|23675.7|5
1721651660000|2024-07-22 12:34:20|23693.2|23673.2|23694.4|23654.4|23695.7|23673.2|23686.9|23654.4|3
1721651670000|2024-07-22 12:34:30|23685.6|23665.6|23680.7|23660.7|23686.9|23666.9|23680.7|23660.7|6
1721651680000|2024-07-22 12:34:40|23681.9|23661.9|23690.7|23670.7|23690.7|23670.7|23681.9|23661.9|0
1721651690000|2024-07-22 12:34:50|23691.9|23671.9|23693.2|23673.2|23693.2|23673.2|23691.9|23671.9|0
1721651700000|2024-07-22 12:35:00|23690.7|23670.7|23698.2|23678.2|23698.2|23678.2|23689.4|23669.4|4
1721651710000|2024-07-22 12:35:10|23699.4|23679.4|23700.7|23680.7|23700.7|23680.7|23699.4|23679.4|0
1721651730000|2024-07-22 12:35:30|23698.2|23678.2|23698.2|23678.2|23698.2|23678.2|23698.2|23678.2|7
1721651740000|2024-07-22 12:35:40|23699.4|23679.4|23695.7|23675.7|23699.4|23679.4|23695.7|23675.7|1
1721651750000|2024-07-22 12:35:50|23696.9|23676.9|23695.7|23675.7|23698.2|23678.2|23695.7|23675.7|3
1721651760000|2024-07-22 12:36:00|23698.2|23678.2|23689.4|23669.4|23698.2|23678.2|23689.4|23669.4|1
1721651770000|2024-07-22 12:36:10|23690.7|23670.7|23688.2|23668.2|23690.7|23670.7|23688.2|23668.2|0
1721651780000|2024-07-22 12:36:20|23689.4|23669.4|23688.2|23668.2|23690.7|23670.7|23688.2|23668.2|3
1721651790000|2024-07-22 12:36:30|23689.4|23669.4|23690.6|23670.6|23690.7|23670.7|23688.1|23668.1|2
1721651810000|2024-07-22 12:36:50|||||||||1
1721651820000|2024-07-22 12:37:00|23693.1|23673.1|23703.1|23683.1|23703.1|23683.1|23693.1|23673.1|43
1721651830000|2024-07-22 12:37:10|23704.4|23684.4|23715.6|23695.6|23715.6|23695.6|23704.4|23684.4|2
1721651850000|2024-07-22 12:37:30|23716.9|23696.9|23724.4|23704.4|23724.4|23704.4|23715.6|23695.6|2
1721651860000|2024-07-22 12:37:40|23723.1|23703.1|23730.6|23710.6|23730.6|23710.6|23723.1|23703.1|2
1721651870000|2024-07-22 12:37:50|23724.4|23704.4|23724.4|23704.4|23724.4|23704.4|23724.4|23704.4|4
1721651880000|2024-07-22 12:38:00|23723.1|23703.1|23713.1|23693.1|23723.1|23703.1|23713.1|23681.9|1
1721651890000|2024-07-22 12:38:10|23724.4|23684.4|23721.9|23701.9|23724.4|23703.1|23718.1|23684.4|0
1721651900000|2024-07-22 12:38:20|23720.6|23700.6|23723.1|23703.1|23723.1|23703.1|23720.6|23700.6|1
1721651920000|2024-07-22 12:38:40|23721.9|23701.9|23720.6|23700.6|23721.9|23701.9|23720.6|23700.6|2
1721651930000|2024-07-22 12:38:50|23721.9|23701.9|23723.1|23703.1|23723.1|23703.1|23721.9|23701.9|0
1721651940000|2024-07-22 12:39:00|23721.9|23701.9|23715.6|23695.6|23721.9|23701.9|23715.6|23695.6|0
1721651950000|2024-07-22 12:39:10|23716.9|23696.9|23715.6|23695.6|23718.1|23698.1|23715.6|23695.6|1
1721651960000|2024-07-22 12:39:20|23713.1|23693.1|23713.1|23693.1|23713.1|23693.1|23713.1|23693.1|4
1721651970000|2024-07-22 12:39:30|23715.6|23695.6|23718.1|23698.1|23718.1|23698.1|23715.6|23695.6|2
1721651990000|2024-07-22 12:39:50|23729.3|23689.3|23729.3|23689.3|23729.3|23689.3|23729.3|23689.3|0
1721652000000|2024-07-22 12:40:00|23730.6|23690.6|23719.4|23699.4|23730.6|23699.4|23719.4|23690.6|0
1721652010000|2024-07-22 12:40:10|23718.1|23698.1|23725.6|23705.6|23725.6|23705.6|23718.1|23698.1|1
1721652020000|2024-07-22 12:40:20|23724.4|23704.4|23725.6|23705.6|23725.6|23705.6|23723.1|23703.1|1
1721652030000|2024-07-22 12:40:30|23728.1|23708.1|23723.1|23703.1|23728.1|23708.1|23723.1|23703.1|1
1721652050000|2024-07-22 12:40:50|||||||||1
1721652080000|2024-07-22 12:41:20|23725.6|23705.6|23764.2|23744.2|23764.2|23744.2|23725.6|23705.6|38
1721652090000|2024-07-22 12:41:30|23765.4|23745.4|23768|23748|23768|23748|23765.4|23745.4|3
1721652100000|2024-07-22 12:41:40|23769.3|23749.3|23769.3|23749.3|23770.6|23750.6|23769.3|23749.3|4
1721652110000|2024-07-22 12:41:50|23770.6|23750.6|23770.6|23750.6|23770.6|23750.6|23770.6|23750.6|0
1721652120000|2024-07-22 12:42:00|23771.8|23751.8|23783.1|23763.1|23783.1|23763.1|23771.8|23751.8|2
1721652130000|2024-07-22 12:42:10|23784.3|23764.3|23793.1|23773.1|23794.4|23774.4|23784.3|23764.3|9
1721652140000|2024-07-22 12:42:20|23794.4|23774.4|23799.3|23779.3|23799.3|23779.3|23793.1|23773.1|6
1721652150000|2024-07-22 12:42:30|23800.6|23780.6|23800.6|23780.6|23803.1|23783.1|23800.6|23780.6|3
1721652160000|2024-07-22 12:42:40|23799.4|23779.4|23799.4|23779.4|23799.4|23779.4|23799.4|23779.4|0
1721652170000|2024-07-22 12:42:50|23794.4|23774.4|23783.1|23763.1|23794.4|23774.4|23783.1|23763.1|2
1721652180000|2024-07-22 12:43:00|23784.3|23764.3|23805.7|23785.7|23810.5|23790.5|23784.3|23764.3|41
1721652190000|2024-07-22 12:43:10|23804.5|23784.5|23785.6|23765.6|23804.5|23784.5|23780.6|23755.6|2
1721652200000|2024-07-22 12:43:20|23786.8|23766.8|23788.1|23768.1|23790.6|23770.6|23786.8|23766.8|1
1721652210000|2024-07-22 12:43:30|23796.9|23756.9|23784.4|23764.4|23796.9|23764.4|23784.4|23756.9|1
1721652220000|2024-07-22 12:43:40|23785.6|23765.6|23785.6|23765.6|23785.6|23765.6|23785.6|23765.6|1
1721652230000|2024-07-22 12:43:50|23784.4|23764.4|23784.4|23764.4|23784.4|23764.4|23784.4|23764.4|0
1721652240000|2024-07-22 12:44:00|23783.2|23763.2|23769.5|23749.5|23783.2|23763.2|23769.5|23749.5|3
1721652250000|2024-07-22 12:44:10|23765.6|23745.6|23763.1|23743.1|23765.6|23745.6|23763.1|23743.1|2
1721652260000|2024-07-22 12:44:20|23761.9|23741.9|23768.1|23748.1|23768.1|23748.1|23761.9|23741.9|1
1721652270000|2024-07-22 12:44:30|23769.3|23749.3|23764.4|23744.4|23770.6|23750.6|23764.4|23744.4|0
1721652280000|2024-07-22 12:44:40|23763.2|23743.2|23761.9|23741.9|23763.2|23743.2|23761.9|23741.9|0
1721652290000|2024-07-22 12:44:50|23760.7|23740.7|23789.6|23729.6|23789.6|23740.7|23754.4|23719.3|9
1721652300000|2024-07-22 12:45:00|23790.8|23730.8|23775.6|23755.6|23790.9|23755.6|23773.2|23730.8|3
1721652310000|2024-07-22 12:45:10|23776.8|23756.8|23778.1|23758.1|23778.1|23758.1|23776.8|23756.8|0
1721652320000|2024-07-22 12:45:20|23776.9|23756.9|23776.9|23756.9|23776.9|23756.9|23776.9|23756.9|8
1721652330000|2024-07-22 12:45:30|23775.6|23755.6|23775.6|23755.6|23775.6|23755.6|23775.6|23755.6|0
1721652350000|2024-07-22 12:45:50|23774.4|23754.4|23755.6|23735.6|23774.4|23754.4|23755.6|23735.6|5
1721652360000|2024-07-22 12:46:00|23758.1|23738.1|23760.6|23740.6|23769.3|23740.6|23758.1|23729.3|5
1721652370000|2024-07-22 12:46:10|23761.8|23741.8|23760.6|23740.6|23761.9|23741.9|23760.6|23740.6|2
1721652380000|2024-07-22 12:46:20|23761.8|23741.8|23765.6|23745.6|23765.6|23745.6|23761.8|23741.8|0
1721652400000|2024-07-22 12:46:40|||||||||1
1721652410000|2024-07-22 12:46:50|23764.3|23744.3|23763.1|23743.1|23764.3|23744.3|23763.1|23743.1|1
1721652420000|2024-07-22 12:47:00|23764.3|23744.3|23748.1|23728.1|23765.6|23745.6|23748.1|23728.1|1
1721652430000|2024-07-22 12:47:10|23756.9|23716.9|23756.9|23716.9|23756.9|23716.9|23756.9|23716.9|0
1721652440000|2024-07-22 12:47:20|23743.1|23723.1|23737|23717|23750.6|23723.1|23737|23710.6|0
1721652450000|2024-07-22 12:47:30|23733.1|23713.1|23733.1|23713.1|23733.1|23713.1|23733.1|23713.1|4
1721652460000|2024-07-22 12:47:40|23734.3|23714.3|23735.6|23715.6|23735.6|23715.6|23734.3|23714.3|3
1721652470000|2024-07-22 12:47:50|23736.8|23716.8|23738.1|23718.1|23738.1|23718.1|23736.8|23716.8|0
1721652480000|2024-07-22 12:48:00|23740.6|23720.6|23738.1|23718.1|23741.8|23721.8|23735.6|23715.6|5
1721652490000|2024-07-22 12:48:10|23735.7|23715.7|23729.4|23709.4|23735.7|23715.7|23729.4|23709.4|0
1721652500000|2024-07-22 12:48:20|||||||||4
1721652510000|2024-07-22 12:48:30|23725.6|23705.6|23721.9|23701.9|23725.6|23705.6|23721.9|23701.9|1
1721652520000|2024-07-22 12:48:40|23720.7|23700.7|23720.6|23700.6|23720.7|23700.7|23715.6|23695.6|3
1721652530000|2024-07-22 12:48:50|23723.1|23703.1|23719.4|23699.4|23723.1|23703.1|23719.4|23699.4|0
1721652540000|2024-07-22 12:49:00|23720.6|23700.6|23725.6|23705.6|23725.6|23705.6|23719.4|23699.4|1
1721652550000|2024-07-22 12:49:10|23721.9|23701.9|23725.6|23705.6|23725.6|23705.6|23721.9|23701.9|0
1721652560000|2024-07-22 12:49:20|23723.2|23703.2|23721.9|23701.9|23723.2|23703.2|23720.7|23700.7|0
1721652580000|2024-07-22 12:49:40|23720.6|23700.6|23714.4|23694.4|23723.1|23703.1|23714.4|23694.4|4
1721652590000|2024-07-22 12:49:50|23713.2|23693.2|23711.9|23691.9|23713.2|23693.2|23710.7|23690.7|0
1721652610000|2024-07-22 12:50:10|23710.7|23690.7|23700.7|23680.7|23710.7|23690.7|23700.7|23680.7|3
1721652620000|2024-07-22 12:50:20|23699.4|23679.4|23703.1|23683.1|23704.4|23684.4|23699.4|23679.4|3
1721652630000|2024-07-22 12:50:30|23701.9|23681.9|23701.9|23681.9|23701.9|23681.9|23701.9|23681.9|0
1721652640000|2024-07-22 12:50:40|23700.7|23680.7|23698.1|23678.1|23700.7|23680.7|23698.1|23678.1|1
1721652650000|2024-07-22 12:50:50|||||||||1
1721652660000|2024-07-22 12:51:00|23699.3|23679.3|23698.1|23678.1|23700.6|23680.6|23698.1|23678.1|2
1721652670000|2024-07-22 12:51:10|23700.5|23680.5|23705.6|23685.6|23705.6|23685.6|23700.5|23680.5|3
1721652690000|2024-07-22 12:51:30|23704.4|23684.4|23700.6|23680.6|23704.4|23684.4|23700.6|23680.6|9
1721652710000|2024-07-22 12:51:50|23701.8|23681.8|23704.3|23684.3|23704.3|23684.3|23701.8|23681.8|0
1721652720000|2024-07-22 12:52:00|23705.6|23685.6|23705.6|23685.6|23709.3|23689.3|23705.6|23685.6|0
1721652730000|2024-07-22 12:52:10|23706.9|23686.9|23706.9|23686.9|23706.9|23686.9|23706.9|23686.9|1
1721652750000|2024-07-22 12:52:30|23709.3|23689.3|23710.6|23690.6|23711.8|23691.8|23709.3|23689.3|6
1721652790000|2024-07-22 12:53:10|23709.4|23689.4|23710.6|23690.6|23710.6|23690.6|23709.4|23689.4|0
1721652800000|2024-07-22 12:53:20|23713.1|23693.1|23713.1|23693.1|23713.1|23693.1|23713.1|23693.1|1
1721652810000|2024-07-22 12:53:30|23711.9|23691.9|23698.3|23678.3|23711.9|23691.9|23698.3|23678.3|3
1721652820000|2024-07-22 12:53:40|23697|23677|23697|23677|23697|23677|23697|23677|0
1721652830000|2024-07-22 12:53:50|||||||||1
1721652840000|2024-07-22 12:54:00|23695.7|23675.7|23701.9|23681.9|23703.1|23683.1|23695.7|23675.7|6
1721652850000|2024-07-22 12:54:10|23703.1|23683.1|23701.9|23681.9|23703.1|23683.1|23701.9|23681.9|1
1721652860000|2024-07-22 12:54:20|23703.1|23683.1|23710.7|23690.7|23710.7|23690.7|23703.1|23683.1|5
1721652870000|2024-07-22 12:54:30|23711.9|23691.9|23711.9|23691.9|23711.9|23691.9|23711.9|23691.9|3
1721652890000|2024-07-22 12:54:50|23710.7|23690.7|23719.4|23699.4|23719.4|23699.4|23710.7|23690.7|1
1721652900000|2024-07-22 12:55:00|23720.6|23700.6|23718.1|23698.1|23720.7|23700.7|23718.1|23698.1|6
1721652910000|2024-07-22 12:55:10|23716.9|23696.9|23709.4|23689.4|23721.9|23696.9|23709.4|23680.6|0
1721652920000|2024-07-22 12:55:20|23716.9|23676.9|23713.1|23693.1|23716.9|23693.1|23703.1|23676.9|7
1721652930000|2024-07-22 12:55:30|23711.9|23691.9|23713.2|23693.2|23713.2|23693.2|23711.9|23691.9|1
1721652940000|2024-07-22 12:55:40|23711.9|23691.9|23711.9|23691.9|23711.9|23691.9|23711.9|23691.9|0
1721652960000|2024-07-22 12:56:00|23710.6|23690.6|23710.6|23690.6|23710.6|23690.6|23710.6|23690.6|0
1721652970000|2024-07-22 12:56:10|23709.4|23689.4|23709.3|23689.3|23709.4|23689.4|23708.1|23688.1|1
1721652980000|2024-07-22 12:56:20|23708.1|23688.1|23705.6|23685.6|23708.1|23688.1|23705.6|23685.6|0
1721652990000|2024-07-22 12:56:30|23708|23688|23710.6|23690.6|23710.6|23690.6|23708|23688|0
1721653000000|2024-07-22 12:56:40|||||||||2
1721653010000|2024-07-22 12:56:50|23709.4|23689.4|23709.4|23689.4|23709.4|23689.4|23709.4|23689.4|0
1721653020000|2024-07-22 12:57:00|23710.6|23690.6|23710.6|23690.6|23710.6|23690.6|23710.6|23690.6|1
1721653030000|2024-07-22 12:57:10|23709.4|23689.4|23709.4|23689.4|23709.4|23689.4|23709.4|23689.4|5
1721653040000|2024-07-22 12:57:20|23710.6|23690.6|23710.6|23690.6|23710.6|23690.6|23708.1|23688.1|0
1721653050000|2024-07-22 12:57:30|23709.4|23689.4|23705.6|23685.6|23709.4|23689.4|23705.6|23685.6|4
1721653060000|2024-07-22 12:57:40|23704.4|23684.4|23705.6|23685.6|23705.6|23685.6|23704.4|23684.4|1
1721653070000|2024-07-22 12:57:50|23708.1|23688.1|23708.1|23688.1|23708.1|23688.1|23708.1|23688.1|0
1721653080000|2024-07-22 12:58:00|||||||||3
1721653110000|2024-07-22 12:58:30|23709.4|23689.4|23709.4|23689.4|23709.4|23689.4|23709.4|23689.4|0
1721653120000|2024-07-22 12:58:40|23710.6|23690.6|23710.6|23690.6|23710.6|23690.6|23710.6|23690.6|1
1721653130000|2024-07-22 12:58:50|23711.9|23691.9|23710.6|23690.6|23711.9|23691.9|23710.6|23690.6|1
1721653140000|2024-07-22 12:59:00|23711.9|23691.9|23720.6|23700.6|23721.7|23701.7|23711.9|23691.9|6
1721653150000|2024-07-22 12:59:10|23723.1|23703.1|23720.6|23700.6|23724.4|23704.4|23720.6|23700.6|2
1721653160000|2024-07-22 12:59:20|23719.4|23699.4|23719.4|23699.4|23719.4|23699.4|23719.4|23699.4|2
1721653170000|2024-07-22 12:59:30|23718.1|23698.1|23718.1|23698.1|23718.1|23698.1|23718.1|23698.1|0
1721653180000|2024-07-22 12:59:40|23715.6|23695.6|23715.6|23695.6|23715.6|23695.6|23715.6|23695.6|0
1721653190000|2024-07-22 12:59:50|23710.6|23690.6|23710.6|23690.6|23710.6|23690.6|23710.6|23690.6|0
1721653200000|2024-07-22 13:00:00|23709.4|23689.4|23710.6|23690.6|23710.6|23690.6|23709.4|23689.4|6
1721653210000|2024-07-22 13:00:10|23708.2|23688.2|23704.4|23684.4|23708.2|23688.2|23704.4|23684.4|4
1721653220000|2024-07-22 13:00:20|23703.1|23683.1|23705.6|23685.6|23705.6|23685.6|23700.6|23680.6|8
1721653230000|2024-07-22 13:00:30|23706.8|23686.8|23706.9|23686.9|23710.6|23690.6|23706.8|23686.8|5
1721653260000|2024-07-22 13:01:00|23708.1|23688.1|23709.4|23689.4|23709.4|23689.4|23706.9|23686.9|2
1721653270000|2024-07-22 13:01:10|23710.6|23690.6|23714.4|23694.4|23714.4|23694.4|23710.6|23690.6|1
1721653290000|2024-07-22 13:01:30|23716.9|23696.9|23711.9|23691.9|23716.9|23696.9|23711.9|23691.9|3
1721653310000|2024-07-22 13:01:50|23710.7|23690.7|23711.9|23691.9|23711.9|23691.9|23709.4|23689.4|1
1721653320000|2024-07-22 13:02:00|23710.7|23690.7|23709.4|23689.4|23710.7|23690.7|23709.4|23689.4|1
1721653340000|2024-07-22 13:02:20|23708.1|23688.1|23706.9|23686.9|23708.1|23688.1|23706.9|23686.9|7
1721653350000|2024-07-22 13:02:30|23705.6|23685.6|23700.6|23680.6|23705.6|23685.6|23700.6|23680.6|2
1721653360000|2024-07-22 13:02:40|||||||||1
1721653370000|2024-07-22 13:02:50|23701.9|23681.9|23704.4|23684.4|23704.4|23684.4|23701.9|23681.9|0
1721653380000|2024-07-22 13:03:00|23713.1|23693.1|23715.6|23695.6|23715.6|23695.6|23713.1|23693.1|3
1721653400000|2024-07-22 13:03:20|23718|23698|23713.2|23693.2|23719.4|23699.4|23713.2|23693.2|3
1721653410000|2024-07-22 13:03:30|23711.9|23691.9|23710.6|23690.6|23713.1|23693.1|23710.6|23690.6|5
1721653420000|2024-07-22 13:03:40|23709.4|23689.4|23710.6|23690.6|23710.6|23690.6|23709.4|23689.4|2
1721653430000|2024-07-22 13:03:50|23708.2|23688.2|23709.3|23689.3|23710.6|23690.6|23708.1|23688.1|0
1721653440000|2024-07-22 13:04:00|23710.6|23690.6|23708.1|23688.1|23711.9|23691.9|23708.1|23688.1|2
1721653450000|2024-07-22 13:04:10|23706.9|23686.9|23708.1|23688.1|23708.1|23688.1|23706.9|23686.9|1
1721653460000|2024-07-22 13:04:20|23706.9|23686.9|23706.9|23686.9|23708.1|23688.1|23706.9|23686.9|0
1721653470000|2024-07-22 13:04:30|23708.1|23688.1|23706.9|23686.9|23708.1|23688.1|23706.9|23686.9|6
1721653480000|2024-07-22 13:04:40|23708.1|23688.1|23706.9|23686.9|23708.1|23688.1|23706.9|23686.9|0
1721653490000|2024-07-22 13:04:50|23705.7|23685.7|23704.4|23684.4|23705.7|23685.7|23704.4|23684.4|0
1721653500000|2024-07-22 13:05:00|23703.1|23683.1|23697|23677|23703.1|23683.1|23697|23677|2
1721653510000|2024-07-22 13:05:10|23695.8|23675.8|23698.1|23678.1|23698.1|23678.1|23694.5|23674.5|6
1721653520000|2024-07-22 13:05:20|23700.6|23680.6|23697|23677|23700.6|23680.6|23697|23677|25
1721653530000|2024-07-22 13:05:30|23695.8|23675.8|23693.2|23673.2|23697|23677|23693.2|23673.2|0
1721653540000|2024-07-22 13:05:40|23694.4|23674.4|23697|23677|23697|23677|23694.4|23674.4|0
1721653560000|2024-07-22 13:06:00|23695.8|23675.8|23697|23677|23697|23677|23693.2|23673.2|5
1721653580000|2024-07-22 13:06:20|23698.2|23678.2|23708.2|23688.2|23708.2|23688.2|23698.2|23678.2|0
1721653590000|2024-07-22 13:06:30|||||||||4
1721653600000|2024-07-22 13:06:40|||||||||1
1721653630000|2024-07-22 13:07:10|23709.5|23689.5|23709.5|23689.5|23709.5|23689.5|23709.5|23689.5|0
1721653640000|2024-07-22 13:07:20|23708.2|23688.2|23708.2|23688.2|23708.2|23688.2|23708.2|23688.2|1
1721653650000|2024-07-22 13:07:30|23709.4|23689.4|23703.2|23683.2|23710.7|23690.7|23703.2|23683.2|5
1721653660000|2024-07-22 13:07:40|23700.8|23680.8|23698.2|23678.2|23700.8|23680.8|23698.2|23678.2|0
1721653680000|2024-07-22 13:08:00|||||||||5
1721653690000|2024-07-22 13:08:10|23700.7|23680.7|23700.7|23680.7|23700.7|23680.7|23700.7|23680.7|0
1721653700000|2024-07-22 13:08:20|23699.5|23679.5|23719.3|23699.3|23719.3|23699.3|23699.5|23679.5|7
1721653710000|2024-07-22 13:08:30|23715.7|23695.7|23712|23692|23715.7|23695.7|23712|23692|3
1721653750000|2024-07-22 13:09:10|23713.3|23693.3|23713.3|23693.3|23713.3|23693.3|23713.3|23693.3|1
1721653770000|2024-07-22 13:09:30|23712|23692|23715.8|23695.8|23717|23697|23712|23692|9
1721653780000|2024-07-22 13:09:40|23714.5|23694.5|23705.8|23685.8|23714.5|23694.5|23705.8|23685.8|67
1721653790000|2024-07-22 13:09:50|23703.2|23683.2|23703.2|23683.2|23703.2|23683.2|23703.2|23683.2|2
1721653800000|2024-07-22 13:10:00|23700.8|23680.8|23699.5|23679.5|23703.2|23683.2|23699.5|23679.5|68
1721653810000|2024-07-22 13:10:10|23698.3|23678.3|23700.7|23680.7|23700.7|23680.7|23697|23677|34
1721653820000|2024-07-22 13:10:20|||||||||1
1721653830000|2024-07-22 13:10:30|23699.5|23679.5|23704.5|23684.5|23704.5|23684.5|23695.7|23675.7|1
1721653850000|2024-07-22 13:10:50|23712|23692|23721.9|23701.9|23721.9|23701.9|23712|23692|89
1721653860000|2024-07-22 13:11:00|23718.3|23698.3|23712|23692|23718.3|23698.3|23712|23692|1
1721653870000|2024-07-22 13:11:10|23709.4|23689.4|23710.7|23690.7|23710.7|23690.7|23709.4|23689.4|23
1721653890000|2024-07-22 13:11:30|23711.9|23691.9|23711.9|23691.9|23711.9|23691.9|23711.9|23691.9|2
1721653900000|2024-07-22 13:11:40|23713.2|23693.2|23714.5|23694.5|23714.5|23694.5|23712|23692|1
1721653910000|2024-07-22 13:11:50|23713.3|23693.3|23712|23692|23713.3|23693.3|23712|23692|0
1721653920000|2024-07-22 13:12:00|23713.2|23693.2|23712|23692|23714.5|23694.5|23712|23692|2
1721653940000|2024-07-22 13:12:20|23710.8|23690.8|23704.4|23684.4|23710.8|23690.8|23704.4|23684.4|1
1721653950000|2024-07-22 13:12:30|23700.8|23680.8|23698.2|23678.2|23700.8|23680.8|23698.2|23678.2|1
1721653960000|2024-07-22 13:12:40|23697|23677|23697|23677|23697|23677|23697|23677|0
1721653970000|2024-07-22 13:12:50|23694.6|23674.6|23694.5|23674.5|23694.6|23674.6|23692|23672|1
1721653990000|2024-07-22 13:13:10|23693.2|23673.2|23694.5|23674.5|23694.5|23674.5|23693.2|23673.2|18
1721654030000|2024-07-22 13:13:50|23695.7|23675.7|23695.7|23675.7|23695.7|23675.7|23695.7|23675.7|0
1721654040000|2024-07-22 13:14:00|23696.9|23676.9|23700.7|23680.7|23700.7|23680.7|23696.9|23676.9|1
1721654060000|2024-07-22 13:14:20|||||||||3
1721654090000|2024-07-22 13:14:50|23698.3|23678.3|23698.3|23678.3|23698.3|23678.3|23698.3|23678.3|0
1721654110000|2024-07-22 13:15:10|23697|23677|23697|23677|23697|23677|23697|23677|0
1721654130000|2024-07-22 13:15:30|23695.7|23675.7|23687|23667|23697|23677|23685.7|23665.7|6
1721654140000|2024-07-22 13:15:40|||||||||2
1721654160000|2024-07-22 13:16:00|23689.5|23669.5|23690.7|23670.7|23690.7|23670.7|23687|23667|3
1721654170000|2024-07-22 13:16:10|23689.5|23669.5|23690.7|23670.7|23690.7|23670.7|23689.5|23669.5|0
1721654180000|2024-07-22 13:16:20|23689.5|23669.5|23690.7|23670.7|23690.7|23670.7|23689.5|23669.5|0
1721654190000|2024-07-22 13:16:30|23689.5|23669.5|23689.5|23669.5|23689.5|23669.5|23689.5|23669.5|0
1721654200000|2024-07-22 13:16:40|23690.7|23670.7|23690.7|23670.7|23690.7|23670.7|23689.5|23669.5|1
1721654210000|2024-07-22 13:16:50|23689.5|23669.5|23689.5|23669.5|23689.5|23669.5|23689.5|23669.5|0
1721654220000|2024-07-22 13:17:00|||||||||1
1721654250000|2024-07-22 13:17:30|23690.7|23670.7|23689.5|23669.5|23690.7|23670.7|23689.5|23669.5|0
1721654270000|2024-07-22 13:17:50|||||||||1
1721654280000|2024-07-22 13:18:00|23688.2|23668.2|23635.7|23615.7|23688.2|23668.2|23634.5|23609.5|140
1721654300000|2024-07-22 13:18:20|23637|23617|23640.7|23620.7|23640.7|23620.7|23637|23617|5
1721654310000|2024-07-22 13:18:30|23639.5|23619.5|23643.2|23623.2|23644.5|23624.5|23638.2|23618.2|3
1721654320000|2024-07-22 13:18:40|23644.5|23624.5|23645.7|23625.7|23645.7|23625.7|23644.5|23624.5|13
1721654330000|2024-07-22 13:18:50|23659.4|23619.4|23656.9|23636.9|23659.4|23636.9|23651.9|23619.4|5
1721654340000|2024-07-22 13:19:00|23659.5|23639.5|23664.5|23644.5|23664.5|23644.5|23659.5|23639.5|10
1721654350000|2024-07-22 13:19:10|23667|23647|23668.2|23648.2|23668.2|23648.2|23667|23647|1
1721654360000|2024-07-22 13:19:20|23670.7|23650.7|23670.7|23650.7|23670.7|23650.7|23670.7|23650.7|2
1721654370000|2024-07-22 13:19:30|23669.5|23649.5|23669.4|23649.4|23669.5|23649.5|23668.2|23648.2|0
1721654380000|2024-07-22 13:19:40|23670.7|23650.7|23681.9|23661.9|23681.9|23661.9|23670.7|23650.7|9
1721654390000|2024-07-22 13:19:50|23683.2|23663.2|23703.2|23663.2|23703.2|23669.5|23683.2|23663.2|8
1721654400000|2024-07-22 13:20:00|23707|23667|23707|23687|23707|23687|23700.7|23667|0
1721654410000|2024-07-22 13:20:10|23710.7|23690.7|23713.2|23693.2|23713.2|23693.2|23710.7|23690.7|5
1721654420000|2024-07-22 13:20:20|23718.2|23698.2|23717|23697|23718.2|23698.2|23717|23697|1
1721654430000|2024-07-22 13:20:30|23715.7|23695.7|23715.7|23695.7|23715.7|23695.7|23715.7|23695.7|1
1721654450000|2024-07-22 13:20:50|23713.2|23693.2|23713.2|23693.2|23713.2|23693.2|23713.2|23693.2|1
1721654460000|2024-07-22 13:21:00|23714.4|23694.4|23708.2|23688.2|23714.4|23694.4|23708.2|23688.2|1
1721654470000|2024-07-22 13:21:10|23717|23677|23700.7|23680.7|23717|23685.6|23700.7|23677|0
1721654480000|2024-07-22 13:21:20|23701.9|23681.9|23706.9|23686.9|23706.9|23686.9|23701.9|23681.9|1
1721654490000|2024-07-22 13:21:30|23705.7|23685.7|23711.9|23691.9|23711.9|23691.9|23705.7|23685.7|2
1721654500000|2024-07-22 13:21:40|23715.7|23695.7|23715.7|23695.7|23715.7|23695.7|23715.7|23695.7|2
1721654510000|2024-07-22 13:21:50|23713.2|23693.2|23707|23687|23713.2|23693.2|23707|23687|1
1721654520000|2024-07-22 13:22:00|23705.8|23685.8|23704.5|23684.5|23705.8|23685.8|23704.5|23684.5|0
1721654530000|2024-07-22 13:22:10|23703.3|23683.3|23695.7|23675.7|23703.3|23683.3|23695.7|23675.7|2
1721654540000|2024-07-22 13:22:20|23697|23677|23697|23677|23697|23677|23697|23677|0
1721654550000|2024-07-22 13:22:30|23693.2|23673.2|23693.2|23673.2|23693.2|23673.2|23693.2|23673.2|1
1721654560000|2024-07-22 13:22:40|23692|23672|23693.2|23673.2|23693.2|23673.2|23688.2|23668.2|5
1721654570000|2024-07-22 13:22:50|23692|23672|23693.2|23673.2|23693.2|23673.2|23690.7|23670.7|0
1721654580000|2024-07-22 13:23:00|23698.2|23678.2|23706.9|23686.9|23706.9|23686.9|23698.2|23678.2|1
1721654590000|2024-07-22 13:23:10|23709.4|23689.4|23710.7|23690.7|23710.7|23690.7|23709.4|23689.4|1
1721654610000|2024-07-22 13:23:30|||||||||1
1721654620000|2024-07-22 13:23:40|23708.2|23688.2|23707|23687|23708.2|23688.2|23707|23687|1
1721654630000|2024-07-22 13:23:50|23704.6|23684.6|23704.4|23684.4|23704.6|23684.6|23702|23682|0
1721654640000|2024-07-22 13:24:00|23705.7|23685.7|23700.7|23680.7|23705.7|23685.7|23700.7|23680.7|0
1721654650000|2024-07-22 13:24:10|23702|23682|23705.7|23685.7|23705.7|23685.7|23702|23682|1
1721654660000|2024-07-22 13:24:20|23703.2|23683.2|23695.7|23675.7|23703.2|23683.2|23695.7|23675.7|2
1721654670000|2024-07-22 13:24:30|23694.5|23674.5|23698.2|23678.2|23698.2|23678.2|23694.4|23674.4|0
1721654680000|2024-07-22 13:24:40|23699.4|23679.4|23718.1|23678.1|23718.1|23683.2|23699.4|23678.1|11
1721654690000|2024-07-22 13:24:50|23720.7|23680.7|23726.9|23706.9|23726.9|23706.9|23720.7|23680.7|24
1721654700000|2024-07-22 13:25:00|23728.2|23708.2|23728.2|23708.2|23728.2|23708.2|23728.2|23708.2|0
1721654720000|2024-07-22 13:25:20|23723.2|23703.2|23713.2|23693.2|23723.2|23703.2|23713.2|23693.2|2
1721654730000|2024-07-22 13:25:30|23714.5|23694.5|23715.7|23695.7|23715.7|23695.7|23714.5|23694.5|1
1721654750000|2024-07-22 13:25:50|23714.5|23694.5|23702|23682|23714.5|23694.5|23702|23682|3
1721654760000|2024-07-22 13:26:00|23703.2|23683.2|23700.7|23680.7|23703.2|23683.2|23700.7|23680.7|0
1721654770000|2024-07-22 13:26:10|23702|23682|23695.7|23675.7|23704.4|23684.4|23695.7|23675.7|16
1721654780000|2024-07-22 13:26:20|23690.7|23670.7|23690.7|23670.7|23691.9|23671.9|23690.7|23670.7|0
1721654790000|2024-07-22 13:26:30|23689.5|23669.5|23687|23667|23689.5|23669.5|23687|23667|0
1721654800000|2024-07-22 13:26:40|23684.6|23664.6|23679.5|23659.5|23684.6|23664.6|23679.5|23659.5|0
1721654810000|2024-07-22 13:26:50|23688.3|23648.3|23689.5|23649.5|23689.5|23649.5|23688.3|23648.3|0
1721654820000|2024-07-22 13:27:00|23687|23647|23687|23647|23687|23647|23687|23647|1
1721654840000|2024-07-22 13:27:20|23678.2|23658.2|23678.2|23658.2|23678.2|23658.2|23678.2|23658.2|1
1721654850000|2024-07-22 13:27:30|23674.4|23654.4|23685.7|23665.7|23685.7|23665.7|23674.4|23654.4|11
1721654870000|2024-07-22 13:27:50|||||||||1
1721654880000|2024-07-22 13:28:00|23686.9|23666.9|23688.2|23668.2|23688.2|23668.2|23686.9|23666.9|0
1721654890000|2024-07-22 13:28:10|23689.4|23669.4|23693.2|23673.2|23693.2|23673.2|23689.4|23669.4|3
1721654900000|2024-07-22 13:28:20|23694.5|23674.5|23694.5|23674.5|23694.5|23674.5|23694.5|23674.5|1
1721654910000|2024-07-22 13:28:30|23695.8|23675.8|23695.8|23675.8|23695.8|23675.8|23695.8|23675.8|0
1721654930000|2024-07-22 13:28:50|23698.2|23678.2|23700.8|23680.8|23700.8|23680.8|23698.2|23678.2|0
1721654940000|2024-07-22 13:29:00|||||||||5
1721654950000|2024-07-22 13:29:10|23697|23677|23690.7|23670.7|23697|23677|23688.2|23668.2|9
1721654960000|2024-07-22 13:29:20|23689.5|23669.5|23683.2|23663.2|23689.5|23669.5|23683.2|23663.2|2
1721654970000|2024-07-22 13:29:30|23684.4|23664.4|23683.2|23663.2|23684.4|23664.4|23683.2|23663.2|0
1721654980000|2024-07-22 13:29:40|23684.4|23664.4|23685.7|23665.7|23685.7|23665.7|23684.4|23664.4|0
1721655000000|2024-07-22 13:30:00|23683.2|23663.2|23683.2|23663.2|23683.2|23663.2|23683.2|23663.2|1
1721655010000|2024-07-22 13:30:10|23684.4|23664.4|23685.7|23665.7|23685.7|23665.7|23684.4|23664.4|2
1721655030000|2024-07-22 13:30:30|23688.1|23668.1|23700.7|23680.7|23700.7|23680.7|23688.1|23668.1|12
1721655040000|2024-07-22 13:30:40|23699.5|23679.5|23695.7|23675.7|23699.5|23679.5|23695.7|23675.7|94
1721655050000|2024-07-22 13:30:50|||||||||4
1721655060000|2024-07-22 13:31:00|23693.2|23673.2|23703.2|23683.2|23703.2|23683.2|23693.2|23673.2|13
1721655070000|2024-07-22 13:31:10|23704.5|23684.5|23703.3|23683.3|23704.5|23684.5|23703.3|23683.3|66
1721655080000|2024-07-22 13:31:20|23702.1|23682.1|23703.3|23683.3|23703.3|23683.3|23700.8|23680.8|1
1721655110000|2024-07-22 13:31:50|23700.8|23680.8|23698.3|23678.3|23700.8|23680.8|23698.3|23678.3|7
1721655120000|2024-07-22 13:32:00|23697.1|23677.1|23693.3|23673.3|23697.1|23677.1|23693.3|23673.3|1
1721655130000|2024-07-22 13:32:10|||||||||1
1721655140000|2024-07-22 13:32:20|23692|23672|23692|23672|23692|23672|23692|23672|8
1721655150000|2024-07-22 13:32:30|23688.4|23668.4|23685.8|23665.8|23688.4|23668.4|23685.8|23665.8|1
1721655160000|2024-07-22 13:32:40|23687|23667|23687|23667|23687|23667|23685.8|23665.8|0
1721655170000|2024-07-22 13:32:50|23685.8|23665.8|23685.8|23665.8|23685.8|23665.8|23685.8|23665.8|0
1721655180000|2024-07-22 13:33:00|||||||||2
1721655200000|2024-07-22 13:33:20|23680.8|23660.8|23675.8|23655.8|23680.8|23660.8|23675.8|23655.8|2
1721655210000|2024-07-22 13:33:30|23673.2|23653.2|23667.1|23647.1|23673.2|23653.2|23667.1|23647.1|2
1721655220000|2024-07-22 13:33:40|23665.8|23645.8|23665.8|23645.8|23665.8|23645.8|23665.8|23645.8|0
1721655230000|2024-07-22 13:33:50|||||||||4
1721655240000|2024-07-22 13:34:00|23663.3|23643.3|23672|23652|23672|23652|23660.8|23640.8|6
1721655250000|2024-07-22 13:34:10|23674.4|23654.4|23676.9|23656.9|23676.9|23656.9|23674.4|23654.4|2
1721655260000|2024-07-22 13:34:20|23678.1|23658.1|23688.2|23668.2|23688.2|23668.2|23678.1|23658.1|5
1721655270000|2024-07-22 13:34:30|23687|23667|23689.5|23669.5|23689.5|23669.5|23687|23667|12
1721655280000|2024-07-22 13:34:40|23688.3|23668.3|23688.3|23668.3|23688.3|23668.3|23688.3|23668.3|0
1721655290000|2024-07-22 13:34:50|23687.1|23667.1|23687.1|23667.1|23687.1|23667.1|23687.1|23667.1|2
1721655300000|2024-07-22 13:35:00|23685.8|23665.8|23684.6|23664.6|23685.8|23665.8|23684.6|23664.6|2
1721655310000|2024-07-22 13:35:10|23685.8|23665.8|23685.8|23665.8|23685.8|23665.8|23685.8|23665.8|3
1721655320000|2024-07-22 13:35:20|23692|23672|23694.5|23674.5|23694.5|23674.5|23692|23672|8
1721655330000|2024-07-22 13:35:30|23693.3|23673.3|23692|23672|23693.3|23673.3|23692|23672|1
1721655340000|2024-07-22 13:35:40|23685.8|23665.8|23685.8|23665.8|23685.8|23665.8|23685.8|23665.8|2
1721655360000|2024-07-22 13:36:00|||||||||1
1721655390000|2024-07-22 13:36:30|23674.8|23654.8|23668.3|23648.3|23674.8|23654.8|23668.3|23648.3|4
1721655400000|2024-07-22 13:36:40|23669.5|23649.5|23669.5|23649.5|23669.5|23649.5|23669.5|23649.5|4
1721655410000|2024-07-22 13:36:50|||||||||3
1721655460000|2024-07-22 13:37:40|23674.7|23654.7|23689.6|23649.6|23689.6|23654.7|23674.7|23649.6|3
1721655470000|2024-07-22 13:37:50|23690.8|23650.8|23690.9|23650.9|23690.9|23650.9|23690.8|23650.8|0
1721655480000|2024-07-22 13:38:00|23689.6|23649.6|23689.6|23649.6|23689.6|23649.6|23689.6|23649.6|0
1721655490000|2024-07-22 13:38:10|23677.2|23657.2|23674.6|23654.6|23677.2|23657.2|23674.6|23654.6|5
1721655500000|2024-07-22 13:38:20|23673.3|23653.3|23673.3|23653.3|23673.3|23653.3|23673.3|23653.3|0
1721655510000|2024-07-22 13:38:30|23670.8|23650.8|23673.3|23653.3|23673.3|23653.3|23670.8|23650.8|0
1721655520000|2024-07-22 13:38:40|23672.1|23652.1|23673.3|23653.3|23673.3|23653.3|23670.8|23650.8|1
1721655530000|2024-07-22 13:38:50|23674.5|23654.5|23680.8|23660.8|23680.8|23660.8|23674.5|23654.5|6
1721655540000|2024-07-22 13:39:00|23693.3|23653.3|23680.8|23660.8|23693.3|23660.8|23680.8|23653.3|1
1721655570000|2024-07-22 13:39:30|23692|23652|23685.7|23665.7|23692|23665.7|23685.7|23652|1
1721655580000|2024-07-22 13:39:40|23688.3|23668.3|23685.8|23665.8|23688.3|23668.3|23685.8|23665.8|1
1721655590000|2024-07-22 13:39:50|23683.3|23663.3|23679.5|23659.5|23683.3|23663.3|23679.5|23659.5|11
1721655600000|2024-07-22 13:40:00|23682|23662|23680.8|23660.8|23684.5|23664.5|23680.8|23660.8|6
1721655610000|2024-07-22 13:40:10|23678.3|23658.3|23678.3|23658.3|23678.3|23658.3|23678.3|23658.3|1
1721655620000|2024-07-22 13:40:20|23679.5|23659.5|23679.6|23659.6|23680.8|23660.8|23678.3|23658.3|0
1721655630000|2024-07-22 13:40:30|23678.3|23658.3|23678.3|23658.3|23678.3|23658.3|23678.3|23658.3|0
1721655640000|2024-07-22 13:40:40|23679.5|23659.5|23673.3|23653.3|23680.8|23660.8|23673.3|23653.3|4
1721655660000|2024-07-22 13:41:00|23665.8|23645.8|23663.3|23643.3|23665.8|23645.8|23663.3|23643.3|1
1721655670000|2024-07-22 13:41:10|23665.8|23645.8|23663.3|23643.3|23665.8|23645.8|23663.3|23643.3|0
1721655690000|2024-07-22 13:41:30|||||||||1
1721655720000|2024-07-22 13:42:00|||||||||4
1721655740000|2024-07-22 13:42:20|||||||||3
1721655750000|2024-07-22 13:42:30|23664.5|23644.5|23673.3|23653.3|23677|23657|23664.5|23644.5|11
1721655760000|2024-07-22 13:42:40|23663.3|23643.3|23663.3|23643.3|23663.3|23643.3|23663.3|23643.3|1
1721655780000|2024-07-22 13:43:00|||||||||4
1721655790000|2024-07-22 13:43:10|||||||||2
1721655800000|2024-07-22 13:43:20|23665.8|23645.8|23665.8|23645.8|23665.8|23645.8|23665.8|23645.8|1
1721655810000|2024-07-22 13:43:30|23660.8|23640.8|23660.8|23640.8|23660.8|23640.8|23660.8|23640.8|0
1721655820000|2024-07-22 13:43:40|23659.6|23639.6|23658.3|23638.3|23659.6|23639.6|23658.3|23638.3|0
1721655830000|2024-07-22 13:43:50|23657.1|23637.1|23657.1|23637.1|23657.1|23637.1|23657.1|23637.1|3
1721655840000|2024-07-22 13:44:00|23655.8|23635.8|23663.3|23643.3|23663.3|23643.3|23655.8|23635.8|1
1721655850000|2024-07-22 13:44:10|23662.1|23642.1|23660.8|23640.8|23663.3|23643.3|23659.6|23639.6|2
1721655880000|2024-07-22 13:44:40|23658.3|23638.3|23657.1|23637.1|23658.3|23638.3|23657.1|23637.1|4
1721655890000|2024-07-22 13:44:50|23655.8|23635.8|23658.3|23638.3|23663.3|23643.3|23655.8|23635.8|5
1721655900000|2024-07-22 13:45:00|23657.1|23637.1|23658.4|23638.4|23660.8|23640.8|23655.8|23635.8|8
1721655910000|2024-07-22 13:45:10|23655.8|23635.8|23655.8|23635.8|23655.8|23635.8|23655.8|23635.8|2
1721655920000|2024-07-22 13:45:20|23659.4|23639.4|23667|23647|23667.1|23647.1|23659.4|23639.4|14
1721655930000|2024-07-22 13:45:30|23668.3|23648.3|23683.3|23663.3|23683.3|23663.3|23668.3|23648.3|4
1721655940000|2024-07-22 13:45:40|23688.3|23668.3|23704.6|23684.6|23704.6|23684.6|23688.3|23668.3|14
1721655950000|2024-07-22 13:45:50|23703.3|23683.3|23703.3|23683.3|23703.3|23683.3|23703.3|23683.3|5
1721655960000|2024-07-22 13:46:00|||||||||4
1721655980000|2024-07-22 13:46:20|||||||||1
1721655990000|2024-07-22 13:46:30|23700.8|23680.8|23698.3|23678.3|23700.8|23680.8|23698.3|23678.3|0
1721656000000|2024-07-22 13:46:40|23700.7|23680.7|23705.8|23685.8|23705.8|23685.8|23700.7|23680.7|9
1721656010000|2024-07-22 13:46:50|||||||||6
1721656030000|2024-07-22 13:47:10|||||||||1
1721656040000|2024-07-22 13:47:20|23708.3|23688.3|23707|23687|23708.3|23688.3|23707|23687|7
1721656050000|2024-07-22 13:47:30|23705.8|23685.8|23704.5|23684.5|23705.8|23685.8|23704.5|23684.5|0
1721656060000|2024-07-22 13:47:40|23700.8|23680.8|23700.8|23680.8|23700.8|23680.8|23700.8|23680.8|0
1721656070000|2024-07-22 13:47:50|23698.3|23678.3|23698.3|23678.3|23698.3|23678.3|23698.3|23678.3|4
1721656090000|2024-07-22 13:48:10|23700.8|23680.8|23707|23687|23707|23687|23700.8|23680.8|38
1721656100000|2024-07-22 13:48:20|23710.8|23690.8|23735.8|23715.8|23735.8|23715.8|23710.8|23690.8|16
1721656110000|2024-07-22 13:48:30|23744.4|23724.4|23754.3|23734.3|23754.3|23734.3|23744.4|23724.4|6
1721656120000|2024-07-22 13:48:40|23755.6|23735.6|23755.6|23735.6|23755.6|23735.6|23755.6|23735.6|0
1721656130000|2024-07-22 13:48:50|23764.3|23744.3|23789.6|23769.6|23789.6|23769.6|23764.3|23744.3|17
1721656140000|2024-07-22 13:49:00|23792|23772|23810.8|23790.8|23810.8|23790.8|23792|23772|36
1721656150000|2024-07-22 13:49:10|23812.1|23792.1|23803.3|23783.3|23814.5|23794.5|23803.3|23783.3|18
1721656170000|2024-07-22 13:49:30|23802.1|23782.1|23800.8|23780.8|23802.1|23782.1|23800.8|23780.8|0
1721656180000|2024-07-22 13:49:40|23799.5|23779.5|23799.5|23779.5|23799.5|23779.5|23799.5|23779.5|0
1721656190000|2024-07-22 13:49:50|23792|23772|23785.8|23765.8|23792|23772|23785.8|23765.8|6
1721656200000|2024-07-22 13:50:00|23787|23767|23783.3|23763.3|23788.3|23768.3|23783.3|23763.3|2
1721656210000|2024-07-22 13:50:10|23790.9|23750.9|23779.4|23759.4|23790.9|23759.4|23773.3|23748.3|12
1721656220000|2024-07-22 13:50:20|23783.3|23763.3|23788.3|23768.3|23790.8|23770.8|23783.3|23763.3|6
1721656230000|2024-07-22 13:50:30|23787.1|23767.1|23790.8|23770.8|23790.8|23770.8|23787|23767|1
1721656240000|2024-07-22 13:50:40|||||||||1
1721656250000|2024-07-22 13:50:50|23795.8|23775.8|23795.8|23775.8|23795.8|23775.8|23795.8|23775.8|1
1721656260000|2024-07-22 13:51:00|||||||||2
1721656270000|2024-07-22 13:51:10|23797|23777|23800.8|23780.8|23800.8|23780.8|23797|23777|2
1721656280000|2024-07-22 13:51:20|23802|23782|23805.8|23785.8|23805.8|23785.8|23802|23782|0
1721656290000|2024-07-22 13:51:30|23804.6|23784.6|23805.8|23785.8|23805.8|23785.8|23804.6|23784.6|9
1721656300000|2024-07-22 13:51:40|23804.6|23784.6|23807.1|23787.1|23807.1|23787.1|23804.6|23784.6|0
1721656310000|2024-07-22 13:51:50|23804.6|23784.6|23805.8|23785.8|23805.8|23785.8|23804.6|23784.6|0
1721656320000|2024-07-22 13:52:00|23807.1|23787.1|23814.6|23794.6|23814.6|23794.6|23807.1|23787.1|3
1721656330000|2024-07-22 13:52:10|23815.8|23795.8|23828.3|23808.3|23829.6|23809.6|23815.8|23795.8|10
1721656340000|2024-07-22 13:52:20|23829.5|23809.5|23832.1|23812.1|23832.1|23812.1|23829.5|23809.5|5
1721656350000|2024-07-22 13:52:30|23840.8|23820.8|23842.1|23822.1|23843.3|23823.3|23840.8|23820.8|12
1721656360000|2024-07-22 13:52:40|23844.6|23824.6|23844.6|23824.6|23844.6|23824.6|23842|23822|0
1721656370000|2024-07-22 13:52:50|23845.8|23825.8|23880.7|23860.7|23880.7|23860.7|23844.6|23824.6|60
1721656380000|2024-07-22 13:53:00|23879.4|23859.4|23889.5|23869.5|23889.5|23869.5|23879.4|23859.4|12
1721656390000|2024-07-22 13:53:10|23891.9|23871.9|23905.7|23885.7|23905.7|23885.7|23891.9|23871.9|23
1721656400000|2024-07-22 13:53:20|23904.5|23884.5|23887|23867|23904.5|23884.5|23887|23867|4
1721656410000|2024-07-22 13:53:30|23888.2|23868.2|23888.2|23868.2|23889.5|23869.5|23888.2|23868.2|6
1721656420000|2024-07-22 13:53:40|23889.4|23869.4|23883.3|23863.3|23890.7|23870.7|23883.3|23863.3|2
1721656430000|2024-07-22 13:53:50|23882|23862|23880.7|23860.7|23882|23862|23878.2|23858.2|3
1721656440000|2024-07-22 13:54:00|23878.2|23858.2|23868.2|23848.2|23878.2|23858.2|23868.2|23848.2|6
1721656450000|2024-07-22 13:54:10|||||||||1
1721656460000|2024-07-22 13:54:20|23870.7|23850.7|23880.8|23860.8|23883.2|23863.2|23870.7|23850.7|7
1721656470000|2024-07-22 13:54:30|23879.6|23859.6|23868.2|23848.2|23879.6|23859.6|23868.2|23848.2|3
1721656480000|2024-07-22 13:54:40|23869.4|23849.4|23869.4|23849.4|23869.4|23849.4|23869.4|23849.4|12
1721656490000|2024-07-22 13:54:50|23866.9|23846.9|23865.7|23845.7|23866.9|23846.9|23864.4|23844.4|4
1721656500000|2024-07-22 13:55:00|23864.4|23844.4|23859.4|23839.4|23864.4|23844.4|23859.4|23839.4|1
1721656510000|2024-07-22 13:55:10|23857|23837|23848.2|23828.2|23857|23837|23848.2|23828.2|7
1721656520000|2024-07-22 13:55:20|||||||||1
1721656540000|2024-07-22 13:55:40|23849.5|23829.5|23849.5|23829.5|23849.5|23829.5|23849.5|23829.5|2
1721656550000|2024-07-22 13:55:50|23855.7|23835.7|23857|23837|23857|23837|23855.7|23835.7|4
1721656560000|2024-07-22 13:56:00|23852|23832|23848.3|23828.3|23852|23832|23848.3|23828.3|4
1721656580000|2024-07-22 13:56:20|23847|23827|23815.7|23795.7|23847|23827|23814.5|23794.5|6
1721656590000|2024-07-22 13:56:30|23812|23792|23812|23792|23812|23792|23812|23792|4
1721656600000|2024-07-22 13:56:40|23808.2|23788.2|23800.7|23780.7|23808.2|23788.2|23800.7|23780.7|3
1721656610000|2024-07-22 13:56:50|23799.5|23779.5|23798.2|23778.2|23799.5|23779.5|23798.2|23778.2|39
1721656620000|2024-07-22 13:57:00|23799.4|23779.4|23800.7|23780.7|23800.7|23780.7|23799.4|23779.4|6
1721656640000|2024-07-22 13:57:20|23801.9|23781.9|23821.9|23781.9|23821.9|23785.7|23801.9|23779.3|11
1721656650000|2024-07-22 13:57:30|23823.2|23783.2|23820.7|23800.7|23823.2|23800.7|23820.7|23780.7|1
1721656670000|2024-07-22 13:57:50|23821.9|23801.9|23821.9|23801.9|23821.9|23801.9|23821.9|23801.9|0
1721656680000|2024-07-22 13:58:00|23823.2|23803.2|23826.9|23806.9|23826.9|23806.9|23823.2|23803.2|3
1721656690000|2024-07-22 13:58:10|23828.1|23808.1|23845.7|23825.7|23845.7|23825.7|23828.1|23808.1|3
1721656700000|2024-07-22 13:58:20|23846.9|23826.9|23848.2|23828.2|23849.5|23829.5|23846.9|23826.9|0
1721656720000|2024-07-22 13:58:40|23849.4|23829.4|23849.4|23829.4|23849.4|23829.4|23849.4|23829.4|1
1721656730000|2024-07-22 13:58:50|23848.2|23828.2|23849.4|23829.4|23849.4|23829.4|23848.2|23828.2|1
1721656740000|2024-07-22 13:59:00|23850.7|23830.7|23850.7|23830.7|23850.7|23830.7|23850.7|23830.7|1
1721656750000|2024-07-22 13:59:10|23845.7|23825.7|23834.4|23814.4|23845.7|23825.7|23834.4|23814.4|4
1721656760000|2024-07-22 13:59:20|||||||||1
1721656780000|2024-07-22 13:59:40|23835.6|23815.6|23836.9|23816.9|23836.9|23816.9|23835.6|23815.6|0
1721656800000|2024-07-22 14:00:00|23839.5|23819.5|23876.9|23816.9|23876.9|23821.9|23839.5|23807.9|16
1721656810000|2024-07-22 14:00:10|23862.9|23842.9|23869.4|23849.4|23869.4|23849.4|23862.9|23842.9|0
1721656820000|2024-07-22 14:00:20|23868.2|23848.2|23869.4|23849.4|23869.4|23849.4|23868.2|23848.2|2
1721656830000|2024-07-22 14:00:30|23866.9|23846.9|23874.3|23854.3|23874.3|23854.3|23866.9|23846.9|3
1721656840000|2024-07-22 14:00:40|23878|23858|23878.1|23858.1|23879.3|23859.3|23878|23858|2
1721656850000|2024-07-22 14:00:50|23876.9|23856.9|23876.8|23856.8|23879.3|23859.3|23873.1|23853.1|7
1721656860000|2024-07-22 14:01:00|23874.4|23854.4|23873.1|23853.1|23874.4|23854.4|23873.1|23853.1|4
1721656870000|2024-07-22 14:01:10|23871.9|23851.9|23859.4|23839.4|23879.4|23851.9|23859.4|23835.7|2
1721656890000|2024-07-22 14:01:30|23861.8|23841.8|23871.8|23851.8|23871.8|23851.8|23861.8|23841.8|1
1721656900000|2024-07-22 14:01:40|23873.1|23853.1|23871.9|23851.9|23873.1|23853.1|23871.9|23851.9|7
1721656910000|2024-07-22 14:01:50|23875.6|23855.6|23881.8|23861.8|23881.8|23861.8|23875.6|23855.6|3
1721656920000|2024-07-22 14:02:00|23889.3|23869.3|23893.1|23873.1|23894.4|23874.4|23889.3|23869.3|5
1721656930000|2024-07-22 14:02:10|23894.3|23874.3|23898.1|23878.1|23898.1|23878.1|23894.3|23874.3|5
1721656940000|2024-07-22 14:02:20|23895.7|23875.7|23895.7|23875.7|23895.7|23875.7|23894.4|23874.4|16
1721656950000|2024-07-22 14:02:30|23908.1|23868.1|23903.2|23883.2|23908.1|23883.2|23896.9|23868.1|2
1721656960000|2024-07-22 14:02:40|23905.7|23885.7|23906.9|23886.9|23906.9|23886.9|23905.7|23885.7|6
1721656970000|2024-07-22 14:02:50|23911.9|23891.9|23913.1|23893.1|23913.1|23893.1|23911.9|23891.9|7
1721656980000|2024-07-22 14:03:00|23914.4|23894.4|23916.9|23896.9|23916.9|23896.9|23914.4|23894.4|17
1721656990000|2024-07-22 14:03:10|23924.3|23904.3|23928.2|23908.2|23929.4|23909.4|23924.3|23904.3|14
1721657000000|2024-07-22 14:03:20|23926.9|23906.9|23919.4|23899.4|23930.7|23907|23916.9|23890.7|5
1721657010000|2024-07-22 14:03:30|23921.8|23901.8|23921.9|23901.9|23923.1|23903.1|23918.1|23898.1|8
1721657020000|2024-07-22 14:03:40|23920.7|23900.7|23915.7|23895.7|23920.7|23900.7|23915.7|23895.7|1
1721657030000|2024-07-22 14:03:50|23913.3|23893.3|23895.7|23875.7|23916.8|23893.3|23891.9|23856.8|7
1721657060000|2024-07-22 14:04:20|23896.9|23876.9|23896.9|23876.9|23896.9|23876.9|23896.9|23876.9|0
1721657080000|2024-07-22 14:04:40|23899.4|23879.4|23899.4|23879.4|23899.4|23879.4|23899.4|23879.4|3
1721657090000|2024-07-22 14:04:50|23898.2|23878.2|23905.7|23865.7|23905.7|23878.2|23896.9|23865.7|0
1721657100000|2024-07-22 14:05:00|23904.4|23864.4|23899.4|23879.4|23904.4|23879.4|23893.2|23864.4|1
1721657110000|2024-07-22 14:05:10|23900.7|23880.7|23898.2|23878.2|23900.7|23880.7|23898.2|23878.2|3
1721657120000|2024-07-22 14:05:20|23893.2|23873.2|23890.7|23870.7|23893.2|23873.2|23890.7|23870.7|4
1721657130000|2024-07-22 14:05:30|23889.5|23869.5|23883.2|23863.2|23889.5|23869.5|23883.2|23863.2|2
1721657140000|2024-07-22 14:05:40|23884.4|23864.4|23881.9|23861.9|23884.4|23864.4|23881.9|23861.9|2
1721657150000|2024-07-22 14:05:50|23879.5|23859.5|23852|23832|23879.5|23859.5|23852|23832|16
1721657160000|2024-07-22 14:06:00|23853.2|23833.2|23850.6|23830.6|23854.4|23834.4|23850.6|23830.6|3
1721657170000|2024-07-22 14:06:10|23848.2|23828.2|23835.7|23815.7|23848.2|23828.2|23835.7|23815.7|3
1721657180000|2024-07-22 14:06:20|23833.2|23813.2|23833.2|23813.2|23834.4|23814.4|23830.7|23810.7|1
1721657190000|2024-07-22 14:06:30|23834.4|23814.4|23829.4|23809.4|23834.4|23814.4|23829.4|23809.4|2
1721657200000|2024-07-22 14:06:40|23826.9|23806.9|23815.8|23795.8|23826.9|23806.9|23815.8|23795.8|5
1721657210000|2024-07-22 14:06:50|23814.6|23794.6|23801.9|23781.9|23814.6|23794.6|23801.9|23781.9|5
1721657220000|2024-07-22 14:07:00|23803.2|23783.2|23803.2|23783.2|23803.2|23783.2|23803.2|23783.2|0
1721657230000|2024-07-22 14:07:10|23804.4|23784.4|23823.1|23803.1|23823.1|23803.1|23804.4|23784.4|7
1721657240000|2024-07-22 14:07:20|23826.9|23806.9|23830.7|23810.7|23830.7|23810.7|23826.9|23806.9|2
1721657250000|2024-07-22 14:07:30|23829.4|23809.4|23828.2|23808.2|23829.4|23809.4|23828.2|23808.2|1
1721657260000|2024-07-22 14:07:40|23830.7|23810.7|23830.7|23810.7|23830.7|23810.7|23830.7|23810.7|0
1721657280000|2024-07-22 14:08:00|||||||||1
1721657300000|2024-07-22 14:08:20|23830.6|23810.6|23828.1|23808.1|23830.6|23810.6|23828.1|23808.1|0
1721657320000|2024-07-22 14:08:40|23829.4|23809.4|23829.4|23809.4|23829.4|23809.4|23829.4|23809.4|0
1721657330000|2024-07-22 14:08:50|23830.6|23810.6|23839.4|23819.4|23839.4|23819.4|23830.6|23810.6|3
1721657360000|2024-07-22 14:09:20|23840.6|23820.6|23843.1|23823.1|23843.1|23823.1|23840.6|23820.6|1
1721657380000|2024-07-22 14:09:40|23850.6|23830.6|23855.6|23835.6|23855.6|23835.6|23850.6|23830.6|2
1721657410000|2024-07-22 14:10:10|23860.6|23840.6|23860.6|23840.6|23860.6|23840.6|23860.6|23840.6|1
1721657420000|2024-07-22 14:10:20|23861.8|23841.8|23879.3|23859.3|23886.8|23859.3|23861.8|23841.8|10
1721657430000|2024-07-22 14:10:30|23878.1|23858.1|23880.6|23860.6|23880.6|23860.6|23878.1|23858.1|4
1721657440000|2024-07-22 14:10:40|23881.8|23861.8|23883.1|23863.1|23883.1|23863.1|23881.8|23861.8|7
1721657450000|2024-07-22 14:10:50|23885.6|23865.6|23888.1|23868.1|23888.1|23868.1|23885.6|23865.6|0
1721657460000|2024-07-22 14:11:00|||||||||2
1721657480000|2024-07-22 14:11:20|23889.3|23869.3|23889.3|23869.3|23889.3|23869.3|23889.3|23869.3|1
1721657490000|2024-07-22 14:11:30|23890.6|23870.6|23893.1|23873.1|23893.1|23873.1|23890.6|23870.6|2
1721657500000|2024-07-22 14:11:40|23894.3|23874.3|23896.8|23876.8|23896.8|23876.8|23894.3|23874.3|3
1721657520000|2024-07-22 14:12:00|23898.1|23878.1|23903|23883|23903|23883|23898.1|23878.1|4
1721657530000|2024-07-22 14:12:10|23904.3|23884.3|23903.1|23863.1|23907|23884.3|23903.1|23863.1|4
1721657550000|2024-07-22 14:12:30|23890.7|23870.7|23890.6|23870.6|23890.7|23870.7|23885.7|23865.7|0
1721657560000|2024-07-22 14:12:40|23891.8|23871.8|23893.1|23873.1|23893.1|23873.1|23890.6|23870.6|0
1721657570000|2024-07-22 14:12:50|23891.9|23871.9|23889.3|23869.3|23891.9|23871.9|23889.3|23869.3|6
1721657580000|2024-07-22 14:13:00|23885.6|23865.6|23871.8|23851.8|23885.6|23865.6|23871.8|23851.8|7
1721657590000|2024-07-22 14:13:10|||||||||2
1721657600000|2024-07-22 14:13:20|23870.6|23850.6|23855.7|23835.7|23870.6|23850.6|23855.7|23835.7|1
1721657610000|2024-07-22 14:13:30|23854.4|23834.4|23851.9|23831.9|23854.4|23834.4|23851.9|23831.9|0
1721657620000|2024-07-22 14:13:40|23855.5|23835.5|23858|23838|23858|23838|23855.5|23835.5|6
1721657640000|2024-07-22 14:14:00|23856.8|23836.8|23854.3|23834.3|23856.8|23836.8|23854.3|23834.3|6
1721657650000|2024-07-22 14:14:10|||||||||1
1721657660000|2024-07-22 14:14:20|23851.9|23831.9|23851.9|23831.9|23851.9|23831.9|23851.9|23831.9|0
1721657670000|2024-07-22 14:14:30|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|0
1721657680000|2024-07-22 14:14:40|||||||||1
1721657690000|2024-07-22 14:14:50|23849.4|23829.4|23848.1|23828.1|23849.4|23829.4|23848.1|23828.1|1
1721657700000|2024-07-22 14:15:00|23846.9|23826.9|23846.9|23826.9|23848.1|23828.1|23846.9|23826.9|1
1721657710000|2024-07-22 14:15:10|23848.1|23828.1|23848.1|23828.1|23848.1|23828.1|23848.1|23828.1|3
1721657720000|2024-07-22 14:15:20|23863.1|23843.1|23864.3|23844.3|23865.5|23845.5|23863.1|23843.1|5
1721657730000|2024-07-22 14:15:30|23865.6|23845.6|23859.5|23839.5|23865.6|23845.6|23859.5|23839.5|2
1721657740000|2024-07-22 14:15:40|23858.3|23838.3|23852|23832|23858.3|23838.3|23852|23832|0
1721657750000|2024-07-22 14:15:50|23846.9|23826.9|23845.6|23825.6|23846.9|23826.9|23845.6|23825.6|0
1721657760000|2024-07-22 14:16:00|||||||||1
1721657770000|2024-07-22 14:16:10|23844.3|23824.3|23844.3|23824.3|23844.3|23824.3|23844.3|23824.3|3
1721657780000|2024-07-22 14:16:20|23846.8|23826.8|23846.8|23826.8|23846.8|23826.8|23846.8|23826.8|0
1721657790000|2024-07-22 14:16:30|23849.3|23829.3|23851.8|23831.8|23851.8|23831.8|23849.3|23829.3|4
1721657800000|2024-07-22 14:16:40|23849.3|23829.3|23848.1|23828.1|23849.3|23829.3|23848.1|23828.1|1
1721657810000|2024-07-22 14:16:50|23846.8|23826.8|23846.8|23826.8|23846.8|23826.8|23846.8|23826.8|1
1721657820000|2024-07-22 14:17:00|23849.3|23829.3|23846.8|23826.8|23849.3|23829.3|23845.6|23825.6|1
1721657830000|2024-07-22 14:17:10|23845.6|23825.6|23846.8|23826.8|23846.8|23826.8|23845.6|23825.6|0
1721657840000|2024-07-22 14:17:20|23845.6|23825.6|23845.6|23825.6|23845.6|23825.6|23845.6|23825.6|0
1721657850000|2024-07-22 14:17:30|23846.8|23826.8|23845.6|23825.6|23848.1|23828.1|23844.4|23824.4|1
1721657860000|2024-07-22 14:17:40|23844.4|23824.4|23845.6|23825.6|23845.6|23825.6|23844.4|23824.4|1
1721657880000|2024-07-22 14:18:00|23844.4|23824.4|23843.1|23823.1|23844.4|23824.4|23843.1|23823.1|0
1721657890000|2024-07-22 14:18:10|23844.3|23824.3|23825.6|23805.6|23844.3|23824.3|23825.6|23805.6|5
1721657900000|2024-07-22 14:18:20|23823.1|23803.1|23820.6|23800.6|23823.1|23803.1|23820.6|23800.6|2
1721657920000|2024-07-22 14:18:40|23819.4|23799.4|23811.9|23791.9|23819.4|23799.4|23811.9|23791.9|2
1721657940000|2024-07-22 14:19:00|23810.6|23790.6|23799.4|23779.4|23810.6|23790.6|23799.4|23779.4|6
1721657950000|2024-07-22 14:19:10|23798.1|23778.1|23796.9|23776.9|23798.1|23778.1|23796.9|23776.9|0
1721657960000|2024-07-22 14:19:20|23798.1|23778.1|23796.9|23776.9|23798.1|23778.1|23796.9|23776.9|3
1721657970000|2024-07-22 14:19:30|||||||||1
1721657980000|2024-07-22 14:19:40|23795.7|23775.7|23794.5|23774.5|23795.7|23775.7|23794.5|23774.5|3
1721657990000|2024-07-22 14:19:50|23791.9|23771.9|23786.9|23766.9|23791.9|23771.9|23786.9|23766.9|0
1721658000000|2024-07-22 14:20:00|23784.5|23764.5|23783.1|23763.1|23784.5|23764.5|23780.6|23760.6|1
1721658010000|2024-07-22 14:20:10|23784.3|23764.3|23784.4|23764.4|23785.6|23765.6|23784.3|23764.3|0
1721658020000|2024-07-22 14:20:20|23783.1|23763.1|23783.1|23763.1|23783.1|23763.1|23783.1|23763.1|0
1721658030000|2024-07-22 14:20:30|23787.9|23767.9|23800.6|23760.6|23803.2|23776.8|23787.9|23760.6|13
1721658040000|2024-07-22 14:20:40|23793.1|23773.1|23793.1|23773.1|23793.1|23773.1|23793.1|23773.1|1
1721658050000|2024-07-22 14:20:50|23790.6|23770.6|23781.9|23761.9|23790.6|23770.6|23781.9|23761.9|10
1721658060000|2024-07-22 14:21:00|23780.6|23760.6|23785.7|23765.7|23788.1|23768.1|23778.1|23758.1|7
1721658070000|2024-07-22 14:21:10|23781.8|23761.8|23781.8|23761.8|23783.1|23763.1|23779.3|23759.3|5
1721658080000|2024-07-22 14:21:20|23784.3|23764.3|23816.8|23776.8|23816.8|23778.1|23784.3|23764.3|11
1721658090000|2024-07-22 14:21:30|23815.6|23775.6|23818.1|23778.1|23818.1|23778.1|23815.6|23775.6|2
1721658100000|2024-07-22 14:21:40|23810.5|23790.5|23814.3|23794.3|23814.3|23794.3|23810.5|23790.5|2
1721658110000|2024-07-22 14:21:50|||||||||6
1721658120000|2024-07-22 14:22:00|23818.1|23798.1|23821.8|23801.8|23821.8|23801.8|23818.1|23798.1|6
1721658130000|2024-07-22 14:22:10|23833|23793|23833|23793|23833|23801.8|23821.8|23793|0
1721658140000|2024-07-22 14:22:20|23821.8|23801.8|23821.8|23801.8|23833|23801.8|23821.8|23793|0
1721658150000|2024-07-22 14:22:30|23833|23793|23824.2|23804.2|23833|23804.2|23824.2|23793|0
1721658160000|2024-07-22 14:22:40|23825.5|23805.5|23825.5|23805.5|23825.5|23805.5|23825.5|23805.5|0
1721658180000|2024-07-22 14:23:00|23826.8|23806.8|23837.9|23817.9|23837.9|23817.9|23826.8|23806.8|4
1721658190000|2024-07-22 14:23:10|23843.1|23823.1|23856.8|23836.8|23856.8|23836.8|23843.1|23823.1|1
1721658210000|2024-07-22 14:23:30|23858|23838|23859.3|23839.3|23859.3|23839.3|23858|23838|1
1721658220000|2024-07-22 14:23:40|23858.1|23838.1|23866.8|23846.8|23866.8|23846.8|23858.1|23838.1|4
1721658230000|2024-07-22 14:23:50|23869.3|23849.3|23873|23853|23873|23853|23869.3|23849.3|5
1721658240000|2024-07-22 14:24:00|23880.5|23860.5|23883|23863|23883|23863|23880.5|23860.5|7
1721658250000|2024-07-22 14:24:10|23886.8|23866.8|23889.3|23869.3|23889.3|23869.3|23886.8|23866.8|5
1721658260000|2024-07-22 14:24:20|23896.8|23876.8|23908|23888|23908|23888|23896.8|23876.8|23
1721658270000|2024-07-22 14:24:30|23903|23883|23903|23883|23903|23883|23903|23883|19
1721658280000|2024-07-22 14:24:40|23904.2|23884.2|23908|23888|23908|23888|23904.2|23884.2|2
1721658290000|2024-07-22 14:24:50|23909.2|23889.2|23914.2|23894.2|23914.2|23894.2|23909.2|23889.2|36
1721658300000|2024-07-22 14:25:00|23913|23893|23913|23893|23913|23893|23913|23893|8
1721658310000|2024-07-22 14:25:10|23911.7|23891.7|23911.7|23891.7|23911.7|23891.7|23911.7|23891.7|4
1721658320000|2024-07-22 14:25:20|||||||||1
1721658330000|2024-07-22 14:25:30|23910.4|23890.4|23901.7|23881.7|23910.4|23890.4|23901.7|23881.7|3
1721658340000|2024-07-22 14:25:40|23903|23883|23910.5|23890.5|23910.5|23890.5|23903|23883|3
1721658360000|2024-07-22 14:26:00|23913|23893|23914.2|23894.2|23914.2|23894.2|23913|23893|4
1721658380000|2024-07-22 14:26:20|23912.9|23892.9|23898|23878|23912.9|23892.9|23898|23878|3
1721658390000|2024-07-22 14:26:30|||||||||5
1721658400000|2024-07-22 14:26:40|23900.5|23880.5|23901.7|23881.7|23903|23883|23900.5|23880.5|5
1721658410000|2024-07-22 14:26:50|23903|23883|23896.7|23876.7|23903|23883|23896.7|23876.7|3
1721658420000|2024-07-22 14:27:00|23899.2|23879.2|23900.5|23880.5|23900.5|23880.5|23898|23878|2
1721658430000|2024-07-22 14:27:10|23899.3|23879.3|23905.5|23885.5|23905.5|23885.5|23899.3|23879.3|7
1721658440000|2024-07-22 14:27:20|23904.2|23884.2|23896.8|23876.8|23905.5|23885.5|23896.8|23876.8|7
1721658450000|2024-07-22 14:27:30|23895.5|23875.5|23895.5|23875.5|23895.5|23875.5|23895.5|23875.5|0
1721658460000|2024-07-22 14:27:40|||||||||1
1721658470000|2024-07-22 14:27:50|23890.5|23870.5|23894.3|23854.3|23894.3|23870.5|23890.5|23854.3|2
1721658480000|2024-07-22 14:28:00|23881.9|23861.9|23875.5|23855.5|23881.9|23861.9|23873|23853|8
1721658490000|2024-07-22 14:28:10|23873|23853|23875.5|23855.5|23875.5|23855.5|23873|23853|2
1721658500000|2024-07-22 14:28:20|23874.3|23854.3|23869.3|23849.3|23875.5|23855.5|23869.3|23849.3|8
1721658510000|2024-07-22 14:28:30|23868.1|23848.1|23868.1|23848.1|23868.1|23848.1|23866.9|23846.9|0
1721658520000|2024-07-22 14:28:40|23870.7|23850.7|23893|23873|23893|23873|23870.7|23850.7|6
1721658530000|2024-07-22 14:28:50|23894.2|23874.2|23895.5|23875.5|23895.5|23875.5|23894.2|23874.2|0
1721658550000|2024-07-22 14:29:10|23893|23873|23878.1|23858.1|23893|23873|23878.1|23858.1|1
1721658560000|2024-07-22 14:29:20|23870.6|23850.6|23861.7|23841.7|23870.6|23850.6|23861.7|23841.7|1
1721658570000|2024-07-22 14:29:30|||||||||1
1721658590000|2024-07-22 14:29:50|23859.3|23839.3|23856.7|23836.7|23859.3|23839.3|23856.7|23836.7|3
1721658600000|2024-07-22 14:30:00|23855.5|23835.5|23843.1|23823.1|23856.7|23836.7|23843.1|23823.1|2
1721658610000|2024-07-22 14:30:10|23840.5|23820.5|23849.1|23829.1|23849.1|23829.1|23840.5|23820.5|6
1721658630000|2024-07-22 14:30:30|23850.4|23830.4|23859.2|23839.2|23859.2|23839.2|23850.4|23830.4|2
1721658660000|2024-07-22 14:31:00|23856.7|23836.7|23856.7|23836.7|23856.7|23836.7|23856.7|23836.7|1
1721658670000|2024-07-22 14:31:10|23855.5|23835.5|23858|23838|23859.2|23839.2|23854.2|23834.2|2
1721658680000|2024-07-22 14:31:20|23856.8|23836.8|23859.2|23839.2|23859.2|23839.2|23856.8|23836.8|1
1721658710000|2024-07-22 14:31:50|23861.7|23841.7|23861.7|23841.7|23861.7|23841.7|23861.7|23841.7|3
1721658720000|2024-07-22 14:32:00|23860.5|23840.5|23861.7|23841.7|23861.7|23841.7|23860.5|23840.5|0
1721658730000|2024-07-22 14:32:10|23860.5|23840.5|23858|23838|23860.5|23840.5|23858|23838|3
1721658740000|2024-07-22 14:32:20|23854.3|23834.3|23853|23833|23854.3|23834.3|23853|23833|0
1721658750000|2024-07-22 14:32:30|23851.7|23831.7|23845.5|23825.5|23851.7|23831.7|23845.5|23825.5|3
1721658760000|2024-07-22 14:32:40|23849.1|23829.1|23850.5|23830.5|23850.5|23830.5|23849.1|23829.1|1
1721658780000|2024-07-22 14:33:00|||||||||1
1721658800000|2024-07-22 14:33:20|23851.7|23831.7|23850.5|23830.5|23851.7|23831.7|23850.5|23830.5|0
1721658820000|2024-07-22 14:33:40|23851.7|23831.7|23838|23818|23851.7|23831.7|23836.8|23816.8|66
1721658830000|2024-07-22 14:33:50|23834.4|23814.4|23834.3|23814.3|23834.4|23814.4|23831.8|23811.8|0
1721658850000|2024-07-22 14:34:10|23830.6|23810.6|23829.4|23809.4|23830.6|23810.6|23829.4|23809.4|2
1721658860000|2024-07-22 14:34:20|23830.6|23810.6|23828.1|23808.1|23830.6|23810.6|23828.1|23808.1|0
1721658870000|2024-07-22 14:34:30|23829.3|23809.3|23830.6|23810.6|23830.6|23810.6|23828.1|23808.1|0
1721658880000|2024-07-22 14:34:40|23833.1|23813.1|23830.6|23810.6|23833.1|23813.1|23830.6|23810.6|1
1721658890000|2024-07-22 14:34:50|23831.8|23811.8|23850.6|23830.6|23853.1|23833.1|23831.8|23811.8|10
1721658900000|2024-07-22 14:35:00|23848.1|23828.1|23855.5|23835.5|23855.5|23835.5|23848.1|23828.1|4
1721658910000|2024-07-22 14:35:10|23858|23838|23864.3|23844.3|23864.3|23844.3|23858|23838|24
1721658920000|2024-07-22 14:35:20|23863.1|23843.1|23860.6|23840.6|23863.1|23843.1|23860.6|23840.6|0
1721658930000|2024-07-22 14:35:30|23863.1|23843.1|23860.6|23840.6|23863.1|23843.1|23860.6|23840.6|0
1721658940000|2024-07-22 14:35:40|23863.1|23843.1|23865.5|23845.5|23865.5|23845.5|23863.1|23843.1|5
1721658950000|2024-07-22 14:35:50|23864.3|23844.3|23863.1|23843.1|23864.3|23844.3|23863.1|23843.1|3
1721658960000|2024-07-22 14:36:00|||||||||1
1721658970000|2024-07-22 14:36:10|23861.8|23841.8|23861.8|23841.8|23861.8|23841.8|23861.8|23841.8|0
1721658980000|2024-07-22 14:36:20|23860.6|23840.6|23854.4|23834.4|23860.6|23840.6|23854.4|23834.4|0
1721658990000|2024-07-22 14:36:30|23855.6|23835.6|23854.4|23834.4|23855.6|23835.6|23854.4|23834.4|0
1721659000000|2024-07-22 14:36:40|23853.1|23833.1|23853.1|23833.1|23854.4|23834.4|23853.1|23833.1|2
1721659020000|2024-07-22 14:37:00|23855.6|23835.6|23855.6|23835.6|23855.6|23835.6|23855.6|23835.6|6
1721659030000|2024-07-22 14:37:10|23859.2|23839.2|23861.8|23841.8|23861.8|23841.8|23859.2|23839.2|0
1721659060000|2024-07-22 14:37:40|23866.8|23846.8|23876.9|23856.9|23894.5|23868.1|23866.8|23846.8|15
1721659070000|2024-07-22 14:37:50|23876.8|23856.8|23878.1|23858.1|23878.1|23858.1|23876.8|23856.8|0
1721659080000|2024-07-22 14:38:00|23885.6|23865.6|23885.6|23865.6|23885.6|23865.6|23885.6|23865.6|5
1721659090000|2024-07-22 14:38:10|23883.1|23863.1|23883.1|23863.1|23883.1|23863.1|23883.1|23863.1|1
1721659110000|2024-07-22 14:38:30|23880.7|23860.7|23879.4|23859.4|23880.7|23860.7|23879.4|23859.4|0
1721659120000|2024-07-22 14:38:40|||||||||1
1721659140000|2024-07-22 14:39:00|23878.1|23858.1|23864.5|23844.5|23878.1|23858.1|23864.5|23844.5|2
1721659150000|2024-07-22 14:39:10|23858.2|23838.2|23850.6|23830.6|23858.2|23838.2|23850.6|23830.6|1
1721659160000|2024-07-22 14:39:20|23851.8|23831.8|23853.1|23833.1|23853.1|23833.1|23851.8|23831.8|2
1721659190000|2024-07-22 14:39:50|23858.1|23838.1|23863.1|23843.1|23863.1|23843.1|23858.1|23838.1|1
1721659200000|2024-07-22 14:40:00|23868.1|23848.1|23870.6|23850.6|23870.6|23850.6|23868.1|23848.1|1
1721659210000|2024-07-22 14:40:10|23874.3|23854.3|23881.8|23861.8|23881.8|23861.8|23874.3|23854.3|6
1721659220000|2024-07-22 14:40:20|23883|23863|23885.6|23865.6|23885.6|23865.6|23881.8|23861.8|11
1721659230000|2024-07-22 14:40:30|||||||||1
1721659240000|2024-07-22 14:40:40|23886.8|23866.8|23885.6|23865.6|23886.8|23866.8|23885.6|23865.6|3
1721659250000|2024-07-22 14:40:50|23890.6|23870.6|23890.6|23870.6|23890.6|23870.6|23890.6|23870.6|0
1721659260000|2024-07-22 14:41:00|23885.6|23865.6|23880.6|23860.6|23885.6|23865.6|23880.6|23860.6|2
1721659270000|2024-07-22 14:41:10|23877|23857|23860.6|23840.6|23877|23857|23860.6|23840.6|2
1721659280000|2024-07-22 14:41:20|23859.4|23839.4|23854.4|23834.4|23859.4|23839.4|23854.4|23834.4|3
1721659310000|2024-07-22 14:41:50|23855.6|23835.6|23861.7|23841.7|23861.7|23841.7|23855.6|23835.6|5
1721659320000|2024-07-22 14:42:00|23862.9|23842.9|23866.7|23846.7|23866.7|23846.7|23862.9|23842.9|1
1721659330000|2024-07-22 14:42:10|23870.6|23850.6|23875.6|23855.6|23875.6|23855.6|23870.6|23850.6|5
1721659340000|2024-07-22 14:42:20|23874.3|23854.3|23874.3|23854.3|23874.3|23854.3|23874.3|23854.3|0
1721659350000|2024-07-22 14:42:30|||||||||1
1721659370000|2024-07-22 14:42:50|23878.1|23858.1|23878.1|23858.1|23878.1|23858.1|23878.1|23858.1|1
1721659410000|2024-07-22 14:43:30|23879.3|23859.3|23879.3|23859.3|23879.3|23859.3|23879.3|23859.3|4
1721659420000|2024-07-22 14:43:40|||||||||1
1721659440000|2024-07-22 14:44:00|23873.1|23853.1|23875.6|23855.6|23876.9|23856.9|23873.1|23853.1|2
1721659450000|2024-07-22 14:44:10|23873.1|23853.1|23859.4|23839.4|23873.1|23853.1|23859.4|23839.4|3
1721659460000|2024-07-22 14:44:20|23858.1|23838.1|23858.1|23838.1|23858.1|23838.1|23858.1|23838.1|1
1721659490000|2024-07-22 14:44:50|||||||||3
1721659500000|2024-07-22 14:45:00|23856.8|23836.8|23865.6|23845.6|23876.7|23854.3|23854.4|23834.4|7
1721659510000|2024-07-22 14:45:10|23866.8|23846.8|23865.6|23845.6|23868.1|23848.1|23865.6|23845.6|0
1721659520000|2024-07-22 14:45:20|23868|23848|23873.1|23853.1|23873.1|23853.1|23868|23848|3
1721659530000|2024-07-22 14:45:30|23874.3|23854.3|23881.8|23861.8|23881.8|23861.8|23874.3|23854.3|3
1721659540000|2024-07-22 14:45:40|23883.1|23863.1|23885.6|23865.6|23885.6|23865.6|23883.1|23863.1|0
1721659550000|2024-07-22 14:45:50|23884.4|23864.4|23885.6|23865.6|23885.6|23865.6|23883.1|23863.1|0
1721659560000|2024-07-22 14:46:00|23886.8|23866.8|23888.1|23868.1|23888.1|23868.1|23886.8|23866.8|3
1721659580000|2024-07-22 14:46:20|23883.1|23863.1|23879.3|23859.3|23883.1|23863.1|23879.3|23859.3|1
1721659590000|2024-07-22 14:46:30|23878.1|23858.1|23878.1|23858.1|23880.6|23860.6|23878.1|23858.1|4
1721659610000|2024-07-22 14:46:50|23875.7|23855.7|23870.6|23850.6|23875.7|23855.7|23870.6|23850.6|3
1721659660000|2024-07-22 14:47:40|23870.5|23850.5|23870.6|23850.6|23871.9|23851.9|23870.5|23850.5|0
1721659670000|2024-07-22 14:47:50|23869.4|23849.4|23869.3|23849.3|23869.4|23849.4|23868.1|23848.1|0
1721659680000|2024-07-22 14:48:00|23870.6|23850.6|23870.6|23850.6|23870.6|23850.6|23868.1|23848.1|1
1721659690000|2024-07-22 14:48:10|23873.1|23853.1|23870.6|23850.6|23873.1|23853.1|23870.6|23850.6|0
1721659700000|2024-07-22 14:48:20|23869.4|23849.4|23868.1|23848.1|23869.4|23849.4|23868.1|23848.1|0
1721659710000|2024-07-22 14:48:30|23869.3|23849.3|23870.6|23850.6|23870.6|23850.6|23869.3|23849.3|0
1721659720000|2024-07-22 14:48:40|||||||||1
1721659730000|2024-07-22 14:48:50|23871.8|23851.8|23873.1|23853.1|23873.1|23853.1|23871.8|23851.8|1
1721659740000|2024-07-22 14:49:00|23874.3|23854.3|23873.1|23853.1|23874.3|23854.3|23873.1|23853.1|1
1721659780000|2024-07-22 14:49:40|23870.6|23850.6|23863.1|23843.1|23870.6|23850.6|23863.1|23843.1|5
1721659790000|2024-07-22 14:49:50|23870.6|23830.6|23870.6|23830.6|23870.6|23830.6|23870.6|23830.6|5
1721659800000|2024-07-22 14:50:00|23858.2|23838.2|23858.2|23838.2|23858.2|23838.2|23858.2|23838.2|0
1721659810000|2024-07-22 14:50:10|23855.6|23835.6|23853.1|23833.1|23855.6|23835.6|23848.1|23828.1|3
1721659830000|2024-07-22 14:50:30|23854.3|23834.3|23855.6|23835.6|23855.6|23835.6|23853.1|23833.1|0
1721659840000|2024-07-22 14:50:40|23854.4|23834.4|23855.6|23835.6|23855.6|23835.6|23853.1|23833.1|3
1721659850000|2024-07-22 14:50:50|23854.4|23834.4|23855.6|23835.6|23855.6|23835.6|23854.3|23834.3|1
1721659860000|2024-07-22 14:51:00|23853.2|23833.2|23850.6|23830.6|23853.2|23833.2|23850.6|23830.6|0
1721659870000|2024-07-22 14:51:10|23851.8|23831.8|23853.1|23833.1|23853.1|23833.1|23850.6|23830.6|0
1721659880000|2024-07-22 14:51:20|23851.9|23831.9|23853.1|23833.1|23853.1|23833.1|23850.6|23830.6|0
1721659890000|2024-07-22 14:51:30|23850.6|23830.6|23850.6|23830.6|23853.1|23833.1|23850.6|23830.6|0
1721659910000|2024-07-22 14:51:50|23851.8|23831.8|23850.6|23830.6|23853.1|23833.1|23850.6|23830.6|1
1721659920000|2024-07-22 14:52:00|||||||||1
1721659950000|2024-07-22 14:52:30|||||||||1
1721659960000|2024-07-22 14:52:40|23851.8|23831.8|23851.8|23831.8|23851.8|23831.8|23850.6|23830.6|6
1721659970000|2024-07-22 14:52:50|23850.6|23830.6|23866.8|23846.8|23866.8|23846.8|23850.6|23830.6|9
1721659980000|2024-07-22 14:53:00|23869.2|23849.2|23869.3|23849.3|23870.5|23850.5|23869.2|23849.2|0
1721659990000|2024-07-22 14:53:10|23870.6|23850.6|23870.6|23850.6|23870.6|23850.6|23870.6|23850.6|0
1721660000000|2024-07-22 14:53:20|23869.4|23849.4|23869.3|23849.3|23869.4|23849.4|23868.1|23848.1|0
1721660010000|2024-07-22 14:53:30|23870.6|23850.6|23871.9|23851.9|23871.9|23851.9|23870.6|23850.6|0
1721660020000|2024-07-22 14:53:40|23874.3|23854.3|23903.1|23883.1|23903.1|23883.1|23874.3|23854.3|13
1721660030000|2024-07-22 14:53:50|23901.9|23881.9|23900.6|23880.6|23901.9|23881.9|23898.1|23878.1|3
1721660040000|2024-07-22 14:54:00|23895.6|23875.6|23898.1|23878.1|23898.1|23878.1|23895.6|23875.6|6
1721660050000|2024-07-22 14:54:10|23900.6|23880.6|23906.9|23866.9|23906.9|23883.1|23899.4|23866.9|66
1721660060000|2024-07-22 14:54:20|23893.3|23873.3|23893.1|23873.1|23893.3|23873.3|23890.7|23870.7|6
1721660070000|2024-07-22 14:54:30|23899.3|23879.3|23898.2|23878.2|23903.2|23883.2|23898.2|23878.2|7
1721660080000|2024-07-22 14:54:40|23896.9|23876.9|23892|23872|23896.9|23876.9|23892|23872|1
1721660090000|2024-07-22 14:54:50|23888.2|23868.2|23863.2|23843.2|23888.2|23868.2|23863.2|23843.2|10
1721660100000|2024-07-22 14:55:00|23864.4|23844.4|23873.2|23853.2|23873.2|23853.2|23864.4|23844.4|3
1721660110000|2024-07-22 14:55:10|23870.7|23850.7|23868.2|23848.2|23870.7|23850.7|23865.7|23845.7|0
1721660130000|2024-07-22 14:55:30|23867|23847|23867|23847|23868.2|23848.2|23867|23847|0
1721660140000|2024-07-22 14:55:40|23868.2|23848.2|23858.2|23838.2|23868.2|23848.2|23853.2|23833.2|13
1721660150000|2024-07-22 14:55:50|23859.4|23839.4|23868.2|23848.2|23868.2|23848.2|23859.4|23839.4|3
1721660160000|2024-07-22 14:56:00|23873|23853|23873|23853|23873|23853|23873|23853|0
1721660170000|2024-07-22 14:56:10|23876.8|23856.8|23881.8|23861.8|23881.8|23861.8|23876.8|23856.8|3
1721660190000|2024-07-22 14:56:30|23884.4|23864.4|23888|23868|23888|23868|23884.4|23864.4|4
1721660200000|2024-07-22 14:56:40|23890.6|23870.6|23896.8|23876.8|23896.8|23876.8|23890.6|23870.6|1
1721660210000|2024-07-22 14:56:50|23893.2|23873.2|23893.2|23873.2|23893.2|23873.2|23893.2|23873.2|3
1721660220000|2024-07-22 14:57:00|23894.4|23874.4|23895.7|23875.7|23895.7|23875.7|23894.4|23874.4|1
1721660230000|2024-07-22 14:57:10|23898.1|23878.1|23898.1|23878.1|23898.1|23878.1|23898.1|23878.1|2
1721660240000|2024-07-22 14:57:20|23904.4|23884.4|23904.4|23884.4|23906.9|23886.9|23904.4|23884.4|2
1721660250000|2024-07-22 14:57:30|23909.4|23889.4|23911.9|23891.9|23911.9|23891.9|23909.4|23889.4|6
1721660260000|2024-07-22 14:57:40|23915.7|23895.7|23920.7|23900.7|23920.7|23900.7|23915.7|23895.7|0
1721660270000|2024-07-22 14:57:50|23919.4|23899.4|23918.2|23898.2|23919.4|23899.4|23918.2|23898.2|0
1721660280000|2024-07-22 14:58:00|23915.7|23895.7|23915.7|23895.7|23915.7|23895.7|23915.7|23895.7|0
1721660290000|2024-07-22 14:58:10|23913.2|23893.2|23911.9|23891.9|23913.2|23893.2|23906.9|23886.9|9
1721660300000|2024-07-22 14:58:20|||||||||1
1721660310000|2024-07-22 14:58:30|23913.1|23893.1|23914.4|23894.4|23914.4|23894.4|23913.1|23893.1|2
1721660320000|2024-07-22 14:58:40|23915.6|23895.6|23915.6|23895.6|23915.6|23895.6|23915.6|23895.6|5
1721660340000|2024-07-22 14:59:00|23916.9|23896.9|23923.1|23903.1|23924.4|23904.4|23916.9|23896.9|8
1721660350000|2024-07-22 14:59:10|23920.6|23900.6|23921.9|23901.9|23921.9|23901.9|23920.6|23900.6|23
1721660360000|2024-07-22 14:59:20|23919.4|23899.4|23913.1|23893.1|23919.4|23899.4|23913.1|23893.1|6
1721660370000|2024-07-22 14:59:30|23908.1|23888.1|23908.1|23888.1|23908.1|23888.1|23908.1|23888.1|2
1721660400000|2024-07-22 15:00:00|23906.9|23886.9|23904.4|23884.4|23906.9|23886.9|23904.4|23884.4|2
1721660410000|2024-07-22 15:00:10|23903.1|23883.1|23903.1|23883.1|23903.1|23883.1|23903.1|23883.1|1
1721660430000|2024-07-22 15:00:30|23901.9|23881.9|23900.6|23880.6|23901.9|23881.9|23900.6|23880.6|0
1721660450000|2024-07-22 15:00:50|23898.1|23878.1|23898.1|23878.1|23898.1|23878.1|23898.1|23878.1|2
1721660460000|2024-07-22 15:01:00|23896.9|23876.9|23898.1|23878.1|23898.1|23878.1|23895.6|23875.6|0
1721660480000|2024-07-22 15:01:20|23896.9|23876.9|23895.6|23875.6|23896.9|23876.9|23895.6|23875.6|1
1721660490000|2024-07-22 15:01:30|23898.1|23878.1|23895.6|23875.6|23898.1|23878.1|23895.6|23875.6|0
1721660500000|2024-07-22 15:01:40|23894.4|23874.4|23890.6|23870.6|23894.4|23874.4|23890.6|23870.6|3
1721660510000|2024-07-22 15:01:50|23891.8|23871.8|23890.5|23850.5|23891.8|23871.8|23884.3|23850.5|3
1721660520000|2024-07-22 15:02:00|23879.3|23859.3|23874.3|23854.3|23879.3|23859.3|23874.3|23854.3|0
1721660530000|2024-07-22 15:02:10|23873.1|23853.1|23871.8|23851.8|23873.1|23853.1|23870.6|23850.6|0
1721660540000|2024-07-22 15:02:20|23869.3|23849.3|23869.3|23849.3|23869.3|23849.3|23869.3|23849.3|0
1721660560000|2024-07-22 15:02:40|23868.1|23848.1|23868.1|23848.1|23868.1|23848.1|23868.1|23848.1|1
1721660570000|2024-07-22 15:02:50|||||||||4
1721660580000|2024-07-22 15:03:00|||||||||2
1721660590000|2024-07-22 15:03:10|23870.5|23850.5|23874.3|23854.3|23874.3|23854.3|23870.5|23850.5|0
1721660610000|2024-07-22 15:03:30|23875.6|23855.6|23875.6|23855.6|23875.6|23855.6|23873.1|23853.1|2
1721660620000|2024-07-22 15:03:40|23883.1|23863.1|23885.6|23865.6|23885.6|23865.6|23883.1|23863.1|0
1721660640000|2024-07-22 15:04:00|23886.9|23866.9|23883.1|23863.1|23886.9|23866.9|23883.1|23863.1|0
1721660650000|2024-07-22 15:04:10|23881.9|23861.9|23881.9|23861.9|23881.9|23861.9|23881.9|23861.9|0
1721660660000|2024-07-22 15:04:20|23883.1|23863.1|23881.9|23861.9|23883.1|23863.1|23879.4|23859.4|0
1721660670000|2024-07-22 15:04:30|23883.1|23863.1|23883.1|23863.1|23883.1|23863.1|23883.1|23863.1|0
1721660680000|2024-07-22 15:04:40|23881.9|23861.9|23881.9|23861.9|23881.9|23861.9|23881.9|23861.9|4
1721660690000|2024-07-22 15:04:50|23879.4|23859.4|23879.4|23859.4|23879.4|23859.4|23879.4|23859.4|6
1721660700000|2024-07-22 15:05:00|23878.2|23858.2|23873.1|23853.1|23878.2|23858.2|23873.1|23853.1|2
1721660710000|2024-07-22 15:05:10|23874.4|23854.4|23874.4|23854.4|23874.4|23854.4|23874.4|23854.4|0
1721660720000|2024-07-22 15:05:20|23879.2|23859.2|23885.6|23865.6|23885.6|23865.6|23879.2|23859.2|6
1721660730000|2024-07-22 15:05:30|23888|23868|23890.6|23870.6|23890.6|23870.6|23888|23868|3
1721660740000|2024-07-22 15:05:40|23904.2|23864.2|23905.5|23885.5|23905.5|23885.5|23904.2|23864.2|0
1721660750000|2024-07-22 15:05:50|23908|23888|23908|23888|23908|23888|23908|23888|0
1721660760000|2024-07-22 15:06:00|||||||||4
1721660770000|2024-07-22 15:06:10|23906.8|23886.8|23909.4|23889.4|23909.4|23889.4|23906.8|23886.8|0
1721660780000|2024-07-22 15:06:20|23908.2|23888.2|23908.2|23888.2|23908.2|23888.2|23908.2|23888.2|0
1721660790000|2024-07-22 15:06:30|||||||||1
1721660800000|2024-07-22 15:06:40|||||||||1
1721660810000|2024-07-22 15:06:50|23906.9|23886.9|23899.6|23879.6|23906.9|23886.9|23899.6|23879.6|1
1721660820000|2024-07-22 15:07:00|23900.8|23880.8|23900.8|23880.8|23900.8|23880.8|23900.8|23880.8|0
1721660830000|2024-07-22 15:07:10|23898.4|23878.4|23898.4|23878.4|23898.4|23878.4|23898.4|23878.4|1
1721660850000|2024-07-22 15:07:30|23897.1|23877.1|23906.8|23886.8|23906.8|23886.8|23896.9|23876.9|4
1721660860000|2024-07-22 15:07:40|23908.1|23888.1|23906.9|23886.9|23908.1|23888.1|23906.9|23886.9|0
1721660870000|2024-07-22 15:07:50|23904.4|23884.4|23906.9|23886.9|23906.9|23886.9|23903.1|23883.1|3
1721660880000|2024-07-22 15:08:00|23905.7|23885.7|23908.1|23888.1|23908.1|23888.1|23905.7|23885.7|1
1721660890000|2024-07-22 15:08:10|23903.1|23883.1|23903.1|23883.1|23903.1|23883.1|23903.1|23883.1|2
1721660910000|2024-07-22 15:08:30|||||||||1
1721660920000|2024-07-22 15:08:40|||||||||1
1721660940000|2024-07-22 15:09:00|23901.9|23881.9|23898.1|23878.1|23901.9|23881.9|23898.1|23878.1|2
1721660950000|2024-07-22 15:09:10|23900.6|23880.6|23900.6|23880.6|23900.6|23880.6|23898.1|23878.1|3
1721660960000|2024-07-22 15:09:20|||||||||1
1721660970000|2024-07-22 15:09:30|23899.4|23879.4|23899.3|23879.3|23899.4|23879.4|23898.1|23878.1|0
1721660980000|2024-07-22 15:09:40|23900.6|23880.6|23900.6|23880.6|23900.6|23880.6|23900.6|23880.6|0
1721660990000|2024-07-22 15:09:50|||||||||1
1721661010000|2024-07-22 15:10:10|||||||||1
1721661030000|2024-07-22 15:10:30|23901.8|23881.8|23909.3|23889.3|23909.3|23889.3|23901.8|23881.8|4
1721661040000|2024-07-22 15:10:40|||||||||2
1721661050000|2024-07-22 15:10:50|23906.7|23886.7|23903.1|23883.1|23906.7|23886.7|23903.1|23883.1|9
1721661060000|2024-07-22 15:11:00|23898.1|23878.1|23900.6|23880.6|23900.6|23880.6|23898.1|23878.1|3
1721661070000|2024-07-22 15:11:10|23898.1|23878.1|23903.1|23883.1|23903.1|23883.1|23898.1|23878.1|0
1721661080000|2024-07-22 15:11:20|23904.3|23884.3|23919.3|23879.3|23919.3|23884.3|23904.3|23875.5|4
1721661090000|2024-07-22 15:11:30|23920.6|23880.6|23913.1|23893.1|23920.6|23893.1|23913.1|23878.1|1
1721661100000|2024-07-22 15:11:40|23914.3|23894.3|23913.1|23893.1|23915.6|23895.6|23913.1|23893.1|5
1721661120000|2024-07-22 15:12:00|23914.3|23894.3|23918.1|23898.1|23918.1|23898.1|23914.3|23894.3|2
1721661130000|2024-07-22 15:12:10|23913.1|23893.1|23915.6|23895.6|23915.6|23895.6|23913.1|23893.1|0
1721661140000|2024-07-22 15:12:20|23916.8|23896.8|23929.3|23909.3|23929.3|23909.3|23916.8|23896.8|12
1721661150000|2024-07-22 15:12:30|23926.8|23906.8|23925.6|23905.6|23926.8|23906.8|23925.6|23905.6|1
1721661160000|2024-07-22 15:12:40|23924.3|23904.3|23924.3|23904.3|23924.3|23904.3|23924.3|23904.3|0
1721661170000|2024-07-22 15:12:50|23921.9|23901.9|23915.7|23895.7|23921.9|23901.9|23915.7|23895.7|3
1721661180000|2024-07-22 15:13:00|23924.4|23904.4|23929.3|23909.3|23929.3|23909.3|23924.4|23904.4|4
1721661190000|2024-07-22 15:13:10|||||||||5
1721661200000|2024-07-22 15:13:20|23928.1|23908.1|23926.8|23906.8|23929.3|23909.3|23926.8|23906.8|6
1721661210000|2024-07-22 15:13:30|23929.3|23909.3|23994.2|23974.2|23994.2|23974.2|23926.8|23906.8|141
1721661220000|2024-07-22 15:13:40|23996.8|23976.8|23989.3|23969.3|23998|23978|23988|23968|13
1721661230000|2024-07-22 15:13:50|23988.1|23968.1|23986.8|23966.8|23988.1|23968.1|23985.5|23965.5|13
1721661240000|2024-07-22 15:14:00|23985.5|23965.5|23975.5|23955.5|23985.5|23965.5|23975.5|23955.5|7
1721661250000|2024-07-22 15:14:10|23974.3|23954.3|23975.5|23955.5|23975.5|23955.5|23974.3|23954.3|1
1721661260000|2024-07-22 15:14:20|23976.8|23956.8|23976.8|23956.8|23976.8|23956.8|23976.8|23956.8|0
1721661270000|2024-07-22 15:14:30|23978|23958|23983|23963|23983|23963|23978|23958|16
1721661280000|2024-07-22 15:14:40|23985.4|23965.4|23983|23963|23985.5|23965.5|23983|23963|2
1721661290000|2024-07-22 15:14:50|||||||||1
1721661300000|2024-07-22 15:15:00|23981.8|23961.8|23983|23963|23983|23963|23980.5|23960.5|8
1721661310000|2024-07-22 15:15:10|23981.8|23961.8|23983|23963|23983|23963|23981.8|23961.8|4
1721661320000|2024-07-22 15:15:20|||||||||2
1721661330000|2024-07-22 15:15:30|23986.7|23966.7|24063|24043|24063|24043|23986.7|23966.7|31
1721661340000|2024-07-22 15:15:40|24074.1|24054.1|24070.4|24050.4|24080.4|24060.4|24070.4|24050.4|25
1721661350000|2024-07-22 15:15:50|24069.2|24049.2|24059.1|24039.1|24069.2|24049.2|24057.9|24037.9|10
1721661360000|2024-07-22 15:16:00|24060.4|24040.4|24060.4|24040.4|24060.4|24040.4|24060.4|24040.4|0
1721661370000|2024-07-22 15:16:10|24066.6|24046.6|24075.4|24055.4|24075.4|24055.4|24066.6|24046.6|13
1721661380000|2024-07-22 15:16:20|24070.4|24050.4|24067.9|24047.9|24070.4|24050.4|24065.4|24045.4|2
1721661390000|2024-07-22 15:16:30|24065.4|24045.4|24065.4|24045.4|24065.4|24045.4|24065.4|24045.4|1
1721661400000|2024-07-22 15:16:40|24060.4|24040.4|24060.4|24040.4|24060.4|24040.4|24060.4|24040.4|3
1721661410000|2024-07-22 15:16:50|24062.9|24042.9|24057.9|24037.9|24062.9|24042.9|24057.9|24037.9|6
1721661420000|2024-07-22 15:17:00|24059.1|24039.1|24057.9|24037.9|24059.2|24039.2|24057.9|24037.9|0
1721661430000|2024-07-22 15:17:10|24060.4|24040.4|24057.9|24037.9|24060.4|24040.4|24057.9|24037.9|2
1721661440000|2024-07-22 15:17:20|24059.1|24039.1|24072.9|24052.9|24072.9|24052.9|24057.9|24037.9|7
1721661450000|2024-07-22 15:17:30|24076.6|24056.6|24080.4|24060.4|24082.9|24062.9|24076.6|24056.6|8
1721661460000|2024-07-22 15:17:40|24079.2|24059.2|24070.4|24050.4|24079.2|24059.2|24070.4|24050.4|6
1721661470000|2024-07-22 15:17:50|24069.2|24049.2|24069.1|24049.1|24069.2|24049.2|24067.9|24047.9|3
1721661480000|2024-07-22 15:18:00|24070.3|24050.3|24080.3|24060.3|24080.3|24060.3|24070.3|24050.3|3
1721661490000|2024-07-22 15:18:10|24079.1|24059.1|24082.8|24062.8|24084|24064|24077.9|24057.9|10
1721661500000|2024-07-22 15:18:20|24081.6|24061.6|24080.4|24060.4|24081.6|24061.6|24080.4|24060.4|11
1721661510000|2024-07-22 15:18:30|24079.1|24059.1|24087.9|24067.9|24087.9|24067.9|24079.1|24059.1|7
1721661520000|2024-07-22 15:18:40|24086.6|24066.6|24089.1|24069.1|24089.1|24069.1|24084.2|24064.2|12
1721661530000|2024-07-22 15:18:50|24117.9|24097.9|24140.4|24120.4|24154.1|24134.1|24117.9|24097.9|64
1721661540000|2024-07-22 15:19:00|24139.2|24119.2|24112.9|24092.9|24139.2|24119.2|24112.9|24092.9|24
1721661550000|2024-07-22 15:19:10|24111.7|24091.7|24114.2|24094.2|24115.4|24095.4|24111.7|24091.7|9
1721661560000|2024-07-22 15:19:20|24112.9|24092.9|24110.4|24090.4|24112.9|24092.9|24109.1|24089.1|5
1721661570000|2024-07-22 15:19:30|24105.4|24085.4|24097.9|24077.9|24105.4|24085.4|24097.9|24077.9|5
1721661580000|2024-07-22 15:19:40|24095.4|24075.4|24087.9|24067.9|24095.4|24075.4|24087.9|24067.9|3
1721661590000|2024-07-22 15:19:50|24090.3|24070.3|24092.9|24072.9|24092.9|24072.9|24090.3|24070.3|1
1721661600000|2024-07-22 15:20:00|24095.4|24075.4|24097.9|24077.9|24097.9|24077.9|24094.2|24074.2|14
1721661610000|2024-07-22 15:20:10|24096.7|24076.7|24119.1|24099.1|24119.1|24099.1|24096.6|24076.6|10
1721661620000|2024-07-22 15:20:20|24130.3|24090.3|24121.6|24101.6|24131.6|24101.6|24120.4|24090.3|1
1721661630000|2024-07-22 15:20:30|24122.9|24102.9|24136.6|24116.6|24136.6|24116.6|24122.9|24102.9|4
1721661640000|2024-07-22 15:20:40|24132.9|24112.9|24130.4|24110.4|24132.9|24112.9|24130.4|24110.4|2
1721661650000|2024-07-22 15:20:50|24132.9|24112.9|24132.9|24112.9|24132.9|24112.9|24132.9|24112.9|2
1721661660000|2024-07-22 15:21:00|24134.1|24114.1|24132.9|24112.9|24134.1|24114.1|24132.9|24112.9|4
1721661670000|2024-07-22 15:21:10|24136.6|24116.6|24136.6|24116.6|24136.6|24116.6|24136.6|24116.6|2
1721661680000|2024-07-22 15:21:20|24135.4|24115.4|24137.9|24117.9|24137.9|24117.9|24135.4|24115.4|4
1721661690000|2024-07-22 15:21:30|24135.4|24115.4|24142.9|24122.9|24142.9|24122.9|24135.4|24115.4|2
1721661700000|2024-07-22 15:21:40|24144.1|24124.1|24152.9|24132.9|24152.9|24132.9|24144.1|24124.1|1
1721661710000|2024-07-22 15:21:50|24155.5|24135.5|24162.9|24142.9|24164.1|24144.1|24155.5|24135.5|49
1721661720000|2024-07-22 15:22:00|24164.1|24144.1|24166.5|24146.5|24166.5|24146.5|24162.9|24142.9|9
1721661730000|2024-07-22 15:22:10|24165.3|24145.3|24174|24154|24181.4|24161.4|24162.9|24142.9|130
1721661740000|2024-07-22 15:22:20|24167.8|24147.8|24174|24154|24175.3|24155.3|24157.8|24137.8|22
1721661750000|2024-07-22 15:22:30|24172.8|24152.8|24170.3|24150.3|24172.8|24152.8|24167.8|24147.8|2
1721661760000|2024-07-22 15:22:40|24171.5|24151.5|24169.1|24149.1|24172.8|24152.8|24169.1|24149.1|3
1721661770000|2024-07-22 15:22:50|24165.3|24145.3|24160.3|24140.3|24165.3|24145.3|24160.3|24140.3|9
1721661780000|2024-07-22 15:23:00|24157.9|24137.9|24137.8|24117.8|24157.9|24137.9|24137.8|24117.8|7
1721661790000|2024-07-22 15:23:10|24139|24119|24147.8|24127.8|24147.8|24127.8|24139|24119|5
1721661800000|2024-07-22 15:23:20|||||||||3
1721661810000|2024-07-22 15:23:30|24149.1|24129.1|24151.5|24131.5|24151.5|24131.5|24149.1|24129.1|3
1721661820000|2024-07-22 15:23:40|24152.7|24132.7|24152.9|24132.9|24155.3|24135.3|24152.7|24132.7|5
1721661830000|2024-07-22 15:23:50|24150.3|24130.3|24146.6|24126.6|24150.3|24130.3|24146.6|24126.6|5
1721661840000|2024-07-22 15:24:00|24149|24129|24159|24139|24159|24139|24149|24129|8
1721661850000|2024-07-22 15:24:10|24160.2|24140.2|24161.5|24141.5|24161.5|24141.5|24160.2|24140.2|1
1721661860000|2024-07-22 15:24:20|24162.8|24142.8|24210.2|24190.2|24210.2|24190.2|24162.8|24142.8|46
1721661870000|2024-07-22 15:24:30|24217.5|24197.5|24222.7|24202.7|24222.7|24202.7|24217.5|24197.5|36
1721661880000|2024-07-22 15:24:40|24221.5|24201.5|24211.5|24191.5|24221.5|24201.5|24207.7|24187.7|7
1721661890000|2024-07-22 15:24:50|24210.2|24190.2|24221.4|24201.4|24221.4|24201.4|24210.2|24190.2|9
1721661900000|2024-07-22 15:25:00|24220.2|24200.2|24210.2|24190.2|24220.2|24200.2|24191.4|24171.4|15
1721661910000|2024-07-22 15:25:10|24211.4|24191.4|24220.2|24200.2|24220.2|24200.2|24210.2|24190.2|28
1721661920000|2024-07-22 15:25:20|24221.4|24201.4|24222.7|24202.7|24222.7|24202.7|24220.2|24200.2|1
1721661930000|2024-07-22 15:25:30|24225.2|24205.2|24262.7|24242.7|24266.4|24246.4|24225.2|24205.2|29
1721661940000|2024-07-22 15:25:40|24265.2|24245.2|24256.4|24236.4|24267.7|24247.7|24255.2|24235.2|31
1721661950000|2024-07-22 15:25:50|24257.7|24237.7|24252.7|24232.7|24257.7|24237.7|24252.7|24232.7|15
1721661960000|2024-07-22 15:26:00|24256.4|24236.4|24267.7|24247.7|24267.7|24247.7|24256.4|24236.4|16
1721661970000|2024-07-22 15:26:10|24268.9|24248.9|24272.7|24252.7|24275.2|24255.2|24268.9|24248.9|5
1721661980000|2024-07-22 15:26:20|24273.9|24253.9|24276.4|24256.4|24277.6|24257.6|24273.9|24253.9|44
1721661990000|2024-07-22 15:26:30|24277.7|24257.7|24260.2|24240.2|24280.3|24257.7|24260.2|24240.2|10
1721662000000|2024-07-22 15:26:40|24261.4|24241.4|24267.7|24247.7|24268.9|24248.9|24261.4|24241.4|5
1721662010000|2024-07-22 15:26:50|24266.5|24246.5|24265.2|24245.2|24266.5|24246.5|24265.2|24245.2|7
1721662020000|2024-07-22 15:27:00|24264|24244|24264|24244|24264|24244|24264|24244|2
1721662030000|2024-07-22 15:27:10|24260.1|24240.1|24242.7|24222.7|24260.1|24240.1|24242.7|24222.7|21
1721662040000|2024-07-22 15:27:20|24245.1|24225.1|24246.4|24226.4|24252.6|24232.6|24245.1|24225.1|13
1721662050000|2024-07-22 15:27:30|24247.6|24227.6|24265.2|24245.2|24265.2|24245.2|24247.6|24227.6|6
1721662060000|2024-07-22 15:27:40|24264|24244|24257.7|24237.7|24264|24244|24257.7|24237.7|1
1721662070000|2024-07-22 15:27:50|||||||||1
1721662080000|2024-07-22 15:28:00|24256.5|24236.5|24248.9|24228.9|24256.5|24236.5|24248.9|24228.9|1
1721662090000|2024-07-22 15:28:10|||||||||1
1721662100000|2024-07-22 15:28:20|24245.3|24225.3|24242.7|24222.7|24245.3|24225.3|24242.7|24222.7|4
1721662110000|2024-07-22 15:28:30|24241.5|24221.5|24239|24219|24241.5|24221.5|24239|24219|2
1721662120000|2024-07-22 15:28:40|24240.2|24220.2|24241.4|24221.4|24241.4|24221.4|24240.2|24220.2|6
1721662130000|2024-07-22 15:28:50|24242.7|24222.7|24243.9|24223.9|24243.9|24223.9|24242.7|24222.7|2
1721662140000|2024-07-22 15:29:00|24245.1|24225.1|24257.8|24237.8|24257.8|24237.8|24245.1|24225.1|6
1721662150000|2024-07-22 15:29:10|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|3
1721662160000|2024-07-22 15:29:20|24258.9|24238.9|24277.7|24257.7|24277.7|24257.7|24258.9|24238.9|8
1721662170000|2024-07-22 15:29:30|24278.9|24258.9|24279|24259|24285.3|24265.3|24278.9|24258.9|24
1721662180000|2024-07-22 15:29:40|24280.2|24260.2|24280.2|24260.2|24280.2|24260.2|24277.7|24257.7|8
1721662190000|2024-07-22 15:29:50|24282.6|24262.6|24285.2|24265.2|24285.2|24265.2|24282.6|24262.6|9
1721662200000|2024-07-22 15:30:00|24277.6|24257.6|24282.7|24262.7|24282.7|24262.7|24276.4|24256.4|8
1721662210000|2024-07-22 15:30:10|||||||||1
1721662220000|2024-07-22 15:30:20|24277.7|24257.7|24271.4|24251.4|24277.7|24257.7|24266.5|24246.5|11
1721662230000|2024-07-22 15:30:30|24272.6|24252.6|24276.3|24256.3|24276.3|24256.3|24271.4|24251.4|3
1721662240000|2024-07-22 15:30:40|24277.6|24257.6|24277.6|24257.6|24277.6|24257.6|24277.6|24257.6|0
1721662250000|2024-07-22 15:30:50|24278.9|24258.9|24282.7|24262.7|24282.7|24262.7|24278.9|24258.9|5
1721662260000|2024-07-22 15:31:00|24283.9|24263.9|24287.7|24267.7|24290.2|24270.2|24283.9|24263.9|25
1721662270000|2024-07-22 15:31:10|24288.9|24268.9|24289|24269|24290.2|24270.2|24288.9|24268.9|3
1721662280000|2024-07-22 15:31:20|24287.7|24267.7|24281.5|24261.5|24287.7|24267.7|24281.5|24261.5|4
1721662290000|2024-07-22 15:31:30|24278.9|24258.9|24278.9|24258.9|24278.9|24258.9|24278.9|24258.9|0
1721662300000|2024-07-22 15:31:40|24280.2|24260.2|24282.7|24262.7|24282.7|24262.7|24280.2|24260.2|4
1721662310000|2024-07-22 15:31:50|24283.9|24263.9|24285.2|24265.2|24285.2|24265.2|24283.9|24263.9|16
1721662320000|2024-07-22 15:32:00|||||||||3
1721662330000|2024-07-22 15:32:10|24286.5|24266.5|24284|24264|24287.8|24267.8|24284|24264|0
1721662340000|2024-07-22 15:32:20|24287.8|24267.8|24330.2|24290.2|24330.2|24290.2|24285.2|24265.2|33
1721662350000|2024-07-22 15:32:30|24323.8|24303.8|24327.7|24307.7|24327.7|24307.7|24322.7|24302.7|6
1721662360000|2024-07-22 15:32:40|24324|24304|24316.5|24296.5|24326.5|24306.5|24316.5|24296.5|4
1721662370000|2024-07-22 15:32:50|24317.7|24297.7|24310.2|24290.2|24317.7|24297.7|24310.2|24290.2|13
1721662380000|2024-07-22 15:33:00|24307.6|24287.6|24307.7|24287.7|24312.7|24287.7|24302.7|24272.7|8
1721662390000|2024-07-22 15:33:10|24306.5|24286.5|24305.2|24285.2|24306.5|24286.5|24305.2|24285.2|0
1721662400000|2024-07-22 15:33:20|24301.6|24281.6|24297.7|24277.7|24301.6|24281.6|24297.7|24277.7|1
1721662410000|2024-07-22 15:33:30|24300.2|24280.2|24297.7|24277.7|24300.2|24280.2|24297.7|24277.7|1
1721662420000|2024-07-22 15:33:40|24298.9|24278.9|24289|24269|24298.9|24278.9|24289|24269|30
1721662430000|2024-07-22 15:33:50|24287.8|24267.8|24290.2|24270.2|24290.2|24270.2|24287.8|24267.8|3
1721662440000|2024-07-22 15:34:00|24292.7|24272.7|24290.2|24270.2|24292.7|24272.7|24290.2|24270.2|10
1721662450000|2024-07-22 15:34:10|24284|24264|24274|24254|24284|24264|24271.5|24251.5|17
1721662460000|2024-07-22 15:34:20|24271.5|24251.5|24274|24254|24274|24254|24270.3|24250.3|10
1721662470000|2024-07-22 15:34:30|24275.2|24255.2|24274|24254|24275.3|24255.3|24274|24254|1
1721662480000|2024-07-22 15:34:40|24276.4|24256.4|24296.6|24276.6|24296.6|24276.6|24276.4|24256.4|3
1721662490000|2024-07-22 15:34:50|24302.8|24282.8|24311.5|24291.5|24311.5|24291.5|24302.8|24282.8|12
1721662500000|2024-07-22 15:35:00|24312.8|24292.8|24335.1|24315.1|24336.4|24315.1|24312.8|24292.8|46
1721662510000|2024-07-22 15:35:10|24338.7|24318.7|24346.4|24326.4|24347.7|24327.7|24338.7|24318.7|7
1721662520000|2024-07-22 15:35:20|24342.7|24322.7|24332.7|24312.7|24342.7|24322.7|24332.7|24312.7|11
1721662530000|2024-07-22 15:35:30|24331.4|24311.4|24360.2|24340.2|24360.2|24340.2|24331.4|24311.4|23
1721662540000|2024-07-22 15:35:40|24361.4|24341.4|24349|24329|24364|24344|24349|24329|7
1721662550000|2024-07-22 15:35:50|24346.5|24326.5|24352.7|24332.7|24360.2|24340.2|24345.2|24325.2|52
1721662560000|2024-07-22 15:36:00|24350.2|24330.2|24346.5|24326.5|24355.2|24335.2|24346.5|24326.5|7
1721662570000|2024-07-22 15:36:10|24345.2|24325.2|24344|24324|24345.2|24325.2|24344|24324|6
1721662580000|2024-07-22 15:36:20|24342.7|24322.7|24345.2|24325.2|24345.2|24325.2|24342.7|24322.7|11
1721662590000|2024-07-22 15:36:30|24340.2|24320.2|24335.2|24315.2|24340.2|24320.2|24335.2|24315.2|3
1721662600000|2024-07-22 15:36:40|24334|24314|24320.3|24300.3|24334|24314|24320.3|24300.3|90
1721662610000|2024-07-22 15:36:50|24319.1|24299.1|24322.8|24302.8|24325.3|24305.3|24317.8|24297.8|1
1721662620000|2024-07-22 15:37:00|24321.6|24301.6|24317.8|24297.8|24321.6|24301.6|24317.8|24297.8|6
1721662630000|2024-07-22 15:37:10|24315.4|24295.4|24312.8|24292.8|24315.4|24295.4|24312.8|24292.8|1
1721662640000|2024-07-22 15:37:20|24311.6|24291.6|24309|24289|24311.6|24291.6|24309|24289|4
1721662650000|2024-07-22 15:37:30|24310.3|24290.3|24306.5|24286.5|24312.8|24292.8|24302.8|24282.8|9
1721662660000|2024-07-22 15:37:40|24307.7|24287.7|24307.8|24287.8|24307.8|24287.8|24306.5|24286.5|1
1721662670000|2024-07-22 15:37:50|24311.5|24291.5|24307.8|24287.8|24311.5|24291.5|24307.8|24287.8|1
1721662680000|2024-07-22 15:38:00|24302.9|24282.9|24289|24269|24302.9|24282.9|24285.3|24265.3|16
1721662690000|2024-07-22 15:38:10|24290.2|24270.2|24291.5|24271.5|24291.5|24271.5|24290.2|24270.2|3
1721662700000|2024-07-22 15:38:20|24292.8|24272.8|24291.5|24271.5|24292.8|24272.8|24291.5|24271.5|4
1721662710000|2024-07-22 15:38:30|24292.7|24272.7|24295.3|24275.3|24297.8|24277.8|24292.7|24272.7|7
1721662720000|2024-07-22 15:38:40|24294.1|24274.1|24292.8|24272.8|24294.1|24274.1|24292.8|24272.8|0
1721662730000|2024-07-22 15:38:50|24291.5|24271.5|24281.5|24261.5|24292.9|24271.5|24281.5|24252.9|6
1721662740000|2024-07-22 15:39:00|24279|24259|24279|24259|24279|24259|24279|24259|2
1721662750000|2024-07-22 15:39:10|24280.2|24260.2|24279|24259|24280.2|24260.2|24279|24259|2
1721662780000|2024-07-22 15:39:40|24280.2|24260.2|24292.8|24272.8|24292.8|24272.8|24280.2|24260.2|9
1721662790000|2024-07-22 15:39:50|24294|24274|24275.3|24255.3|24297.8|24277.8|24270.3|24250.3|32
1721662800000|2024-07-22 15:40:00|24266.6|24246.6|24275.3|24255.3|24275.3|24255.3|24264.1|24244.1|9
1721662810000|2024-07-22 15:40:10|24272.8|24252.8|24275.3|24255.3|24275.3|24255.3|24272.8|24252.8|0
1721662820000|2024-07-22 15:40:20|24272.8|24252.8|24264|24244|24272.8|24252.8|24264|24244|20
1721662830000|2024-07-22 15:40:30|24262.8|24242.8|24256.6|24236.6|24262.8|24242.8|24252.9|24232.9|13
1721662840000|2024-07-22 15:40:40|24262.9|24242.9|24269.1|24249.1|24269.1|24249.1|24262.9|24242.9|30
1721662850000|2024-07-22 15:40:50|24267.9|24247.9|24264.1|24244.1|24269.1|24249.1|24264.1|24244.1|28
1721662860000|2024-07-22 15:41:00|24266.7|24246.7|24269.2|24249.2|24269.2|24249.2|24266.7|24246.7|0
1721662870000|2024-07-22 15:41:10|24266.7|24246.7|24274.1|24254.1|24274.2|24254.2|24266.7|24246.7|9
1721662880000|2024-07-22 15:41:20|24272.9|24252.9|24275.4|24255.4|24276.7|24256.7|24272.9|24252.9|23
1721662900000|2024-07-22 15:41:40|24272.9|24252.9|24275.4|24255.4|24276.6|24256.6|24272.9|24252.9|8
1721662910000|2024-07-22 15:41:50|24274.2|24254.2|24267.9|24247.9|24274.2|24254.2|24267.9|24247.9|3
1721662920000|2024-07-22 15:42:00|||||||||2
1721662930000|2024-07-22 15:42:10|24270.4|24250.4|24265.4|24245.4|24270.4|24250.4|24265.4|24245.4|0
1721662940000|2024-07-22 15:42:20|||||||||1
1721662950000|2024-07-22 15:42:30|24264.2|24244.2|24265.4|24245.4|24265.4|24245.4|24262.9|24242.9|0
1721662960000|2024-07-22 15:42:40|24264.2|24244.2|24255.4|24235.4|24264.2|24244.2|24254.1|24234.1|12
1721662970000|2024-07-22 15:42:50|24254.1|24234.1|24277.9|24257.9|24280.4|24260.4|24254.1|24234.1|36
1721662980000|2024-07-22 15:43:00|24279.1|24259.1|24277.9|24257.9|24280.4|24260.4|24277.9|24257.9|1
1721662990000|2024-07-22 15:43:10|24282.9|24262.9|24286.6|24266.6|24286.6|24266.6|24282.9|24262.9|6
1721663000000|2024-07-22 15:43:20|24285.4|24265.4|24285.4|24265.4|24285.4|24265.4|24285.4|24265.4|0
1721663010000|2024-07-22 15:43:30|24282.9|24262.9|24280.4|24260.4|24282.9|24262.9|24279.2|24259.2|3
1721663020000|2024-07-22 15:43:40|24281.7|24261.7|24281.7|24261.7|24281.7|24261.7|24281.7|24261.7|0
1721663030000|2024-07-22 15:43:50|24286.6|24266.6|24292.6|24272.6|24293.8|24273.8|24286.6|24266.6|4
1721663040000|2024-07-22 15:44:00|24291.4|24271.4|24309|24289|24309|24289|24291.4|24271.4|6
1721663050000|2024-07-22 15:44:10|24311.6|24291.6|24320.4|24300.4|24320.4|24300.4|24311.6|24291.6|29
1721663060000|2024-07-22 15:44:20|24332.9|24292.9|24327.9|24307.9|24332.9|24307.9|24320.4|24292.9|1
1721663080000|2024-07-22 15:44:40|24337|24277|24294.1|24274.1|24337|24277|24287.9|24267.9|6
1721663090000|2024-07-22 15:44:50|24295.4|24275.4|24294.2|24274.2|24297.9|24277.9|24292.9|24272.9|3
1721663100000|2024-07-22 15:45:00|24292.9|24272.9|24287.9|24267.9|24292.9|24272.9|24287.9|24267.9|1
1721663110000|2024-07-22 15:45:10|||||||||3
1721663120000|2024-07-22 15:45:20|24289.1|24269.1|24285.4|24265.4|24290.4|24270.4|24285.4|24265.4|0
1721663130000|2024-07-22 15:45:30|24290.4|24270.4|24275.5|24255.5|24290.4|24270.4|24275.5|24255.5|54
1721663140000|2024-07-22 15:45:40|24276.7|24256.7|24278|24258|24278|24258|24276.7|24256.7|0
1721663150000|2024-07-22 15:45:50|24276.8|24256.8|24271.8|24251.8|24276.8|24256.8|24271.8|24251.8|2
1721663160000|2024-07-22 15:46:00|24268|24248|24264.3|24244.3|24268|24248|24264.3|24244.3|3
1721663170000|2024-07-22 15:46:10|24265.5|24245.5|24268|24248|24268|24248|24265.5|24245.5|10
1721663180000|2024-07-22 15:46:20|||||||||1
1721663190000|2024-07-22 15:46:30|24265.5|24245.5|24265.5|24245.5|24265.5|24245.5|24265.5|24245.5|3
1721663200000|2024-07-22 15:46:40|24266.7|24246.7|24268|24248|24268|24248|24265.5|24245.5|0
1721663210000|2024-07-22 15:46:50|24264.2|24244.2|24264.2|24244.2|24264.2|24244.2|24264.2|24244.2|2
1721663220000|2024-07-22 15:47:00|24263.2|24223.2|24238.1|24218.1|24263.2|24223.2|24238.1|24218.1|29
1721663230000|2024-07-22 15:47:10|24236.9|24216.9|24233.1|24213.1|24236.9|24216.9|24233.1|24213.1|0
1721663240000|2024-07-22 15:47:20|24238.1|24218.1|24238.1|24218.1|24238.1|24218.1|24238.1|24218.1|2
1721663250000|2024-07-22 15:47:30|24239.3|24219.3|24240.6|24220.6|24240.6|24220.6|24239.3|24219.3|0
1721663260000|2024-07-22 15:47:40|24246.8|24226.8|24249.3|24229.3|24249.3|24229.3|24246.8|24226.8|4
1721663270000|2024-07-22 15:47:50|24245.6|24225.6|24235.6|24215.6|24245.6|24225.6|24235.6|24215.6|9
1721663280000|2024-07-22 15:48:00|24238.2|24218.2|24240.6|24220.6|24240.6|24220.6|24238.2|24218.2|21
1721663290000|2024-07-22 15:48:10|||||||||2
1721663300000|2024-07-22 15:48:20|24238.1|24218.1|24235.6|24215.6|24240.6|24220.6|24234.4|24214.4|5
1721663310000|2024-07-22 15:48:30|24238.1|24218.1|24241.8|24221.8|24241.8|24221.8|24238.1|24218.1|7
1721663320000|2024-07-22 15:48:40|24243.1|24223.1|24244.3|24224.3|24244.3|24224.3|24243.1|24223.1|10
1721663330000|2024-07-22 15:48:50|24246.9|24226.9|24245.6|24225.6|24246.9|24226.9|24245.6|24225.6|10
1721663360000|2024-07-22 15:49:20|||||||||1
1721663380000|2024-07-22 15:49:40|24248.1|24228.1|24261.8|24221.8|24261.8|24230.6|24248.1|24221.8|5
1721663390000|2024-07-22 15:49:50|24254.2|24234.2|24251.9|24231.9|24256.8|24236.8|24251.9|24231.9|3
1721663400000|2024-07-22 15:50:00|24250.6|24230.6|24240.6|24220.6|24250.6|24230.6|24238.1|24218.1|17
1721663410000|2024-07-22 15:50:10|24243.1|24223.1|24241.9|24221.9|24243.1|24223.1|24241.9|24221.9|0
1721663430000|2024-07-22 15:50:30|||||||||1
1721663440000|2024-07-22 15:50:40|24240.6|24220.6|24240.6|24220.6|24240.6|24220.6|24240.6|24220.6|1
1721663460000|2024-07-22 15:51:00|24239.4|24219.4|24239.4|24219.4|24239.4|24219.4|24239.4|24219.4|0
1721663470000|2024-07-22 15:51:10|24240.6|24220.6|24240.6|24220.6|24240.6|24220.6|24240.6|24220.6|5
1721663480000|2024-07-22 15:51:20|24235.6|24215.6|24235.6|24215.6|24235.6|24215.6|24235.6|24215.6|11
1721663490000|2024-07-22 15:51:30|24228.1|24208.1|24228.1|24208.1|24228.1|24208.1|24228.1|24208.1|6
1721663500000|2024-07-22 15:51:40|24226.9|24206.9|24228.1|24208.1|24228.1|24208.1|24225.6|24205.6|10
1721663510000|2024-07-22 15:51:50|24231.7|24211.7|24240.6|24220.6|24240.6|24220.6|24231.7|24211.7|12
1721663520000|2024-07-22 15:52:00|||||||||1
1721663530000|2024-07-22 15:52:10|24243.1|24223.1|24245.6|24225.6|24248.1|24228.1|24243.1|24223.1|5
1721663540000|2024-07-22 15:52:20|24244.3|24224.3|24243.1|24223.1|24244.3|24224.3|24243.1|24223.1|1
1721663550000|2024-07-22 15:52:30|24243|24223|24243|24223|24243|24223|24243|24223|0
1721663560000|2024-07-22 15:52:40|24240.5|24220.5|24229.4|24209.4|24240.5|24220.5|24229.4|24209.4|15
1721663570000|2024-07-22 15:52:50|||||||||5
1721663580000|2024-07-22 15:53:00|||||||||1
1721663600000|2024-07-22 15:53:20|||||||||27
1721663610000|2024-07-22 15:53:30|24230.6|24210.6|24229.4|24209.4|24230.6|24210.6|24229.4|24209.4|1
1721663620000|2024-07-22 15:53:40|24228.2|24208.2|24212.9|24192.9|24228.2|24208.2|24211.6|24191.6|14
1721663630000|2024-07-22 15:53:50|24211.7|24191.7|24224.3|24204.3|24224.3|24204.3|24211.7|24191.7|12
1721663640000|2024-07-22 15:54:00|24223|24203|24224.2|24204.2|24225.5|24205.5|24223|24203|2
1721663650000|2024-07-22 15:54:10|24225.5|24205.5|24228|24208|24228|24208|24225.5|24205.5|7
1721663660000|2024-07-22 15:54:20|||||||||3
1721663670000|2024-07-22 15:54:30|24232.9|24212.9|24240.5|24220.5|24240.5|24220.5|24232.9|24212.9|2
1721663680000|2024-07-22 15:54:40|24238|24218|24229.3|24209.3|24238|24218|24228|24208|1
1721663690000|2024-07-22 15:54:50|24226.8|24206.8|24225.5|24205.5|24226.8|24206.8|24225.5|24205.5|3
1721663700000|2024-07-22 15:55:00|24226.7|24206.7|24225.5|24205.5|24226.7|24206.7|24225.5|24205.5|3
1721663710000|2024-07-22 15:55:10|24226.7|24206.7|24229.2|24209.2|24229.2|24209.2|24225.5|24205.5|1
1721663720000|2024-07-22 15:55:20|24230.5|24210.5|24235.5|24215.5|24235.5|24215.5|24230.5|24210.5|7
1721663740000|2024-07-22 15:55:40|24234.2|24214.2|24236.7|24216.7|24236.7|24216.7|24234.2|24214.2|33
1721663750000|2024-07-22 15:55:50|24237.9|24217.9|24242.9|24222.9|24242.9|24222.9|24237.9|24217.9|4
1721663760000|2024-07-22 15:56:00|24241.7|24221.7|24232.9|24212.9|24241.7|24221.7|24232.9|24212.9|3
1721663770000|2024-07-22 15:56:10|24231.7|24211.7|24230.4|24210.4|24231.7|24211.7|24230.4|24210.4|1
1721663780000|2024-07-22 15:56:20|24225.4|24205.4|24227.9|24207.9|24227.9|24207.9|24225.4|24205.4|2
1721663790000|2024-07-22 15:56:30|24229.1|24209.1|24229.1|24209.1|24229.1|24209.1|24229.1|24209.1|3
1721663800000|2024-07-22 15:56:40|24230.4|24210.4|24239.2|24219.2|24250.4|24219.2|24230.4|24210.4|4
1721663810000|2024-07-22 15:56:50|24249.1|24209.1|24240.4|24220.4|24249.1|24224.1|24240.4|24209.1|2
1721663820000|2024-07-22 15:57:00|24239.2|24219.2|24235.4|24215.4|24239.2|24219.2|24235.4|24215.4|2
1721663830000|2024-07-22 15:57:10|24234.2|24214.2|24227.9|24207.9|24234.2|24214.2|24227.9|24207.9|1
1721663850000|2024-07-22 15:57:30|24229.1|24209.1|24230.4|24210.4|24232.9|24212.9|24229.1|24209.1|3
1721663860000|2024-07-22 15:57:40|24229.2|24209.2|24229.2|24209.2|24229.2|24209.2|24227.9|24207.9|34
1721663870000|2024-07-22 15:57:50|||||||||1
1721663880000|2024-07-22 15:58:00|||||||||1
1721663890000|2024-07-22 15:58:10|24230.4|24210.4|24229.2|24209.2|24230.4|24210.4|24229.2|24209.2|3
1721663900000|2024-07-22 15:58:20|24231.7|24211.7|24232.9|24212.9|24232.9|24212.9|24231.7|24211.7|0
1721663920000|2024-07-22 15:58:40|24229.2|24209.2|24226.8|24206.8|24229.2|24209.2|24226.8|24206.8|7
1721663930000|2024-07-22 15:58:50|24224.3|24204.3|24223|24203|24224.3|24204.3|24220.5|24200.5|3
1721663940000|2024-07-22 15:59:00|24224.2|24204.2|24226.7|24206.7|24230.4|24210.4|24224.2|24204.2|23
1721663950000|2024-07-22 15:59:10|24224.1|24204.1|24224.1|24204.1|24224.1|24204.1|24221.6|24201.6|0
1721663960000|2024-07-22 15:59:20|24222.9|24202.9|24224.1|24204.1|24224.1|24204.1|24221.6|24201.6|0
1721663980000|2024-07-22 15:59:40|24222.9|24202.9|24219.1|24199.1|24222.9|24202.9|24219.1|24199.1|0
1721663990000|2024-07-22 15:59:50|24220.3|24200.3|24222.9|24202.9|24222.9|24202.9|24217.9|24197.9|0
1721664000000|2024-07-22 16:00:00|24236.5|24196.5|24236.5|24196.5|24236.5|24196.5|24236.5|24196.5|8
1721664010000|2024-07-22 16:00:10|||||||||1
1721664020000|2024-07-22 16:00:20|24231.5|24211.5|24232.8|24212.8|24232.8|24212.8|24231.5|24211.5|4
1721664030000|2024-07-22 16:00:30|24234.1|24214.1|24239.1|24219.1|24239.1|24219.1|24234.1|24214.1|6
1721664040000|2024-07-22 16:00:40|24244.1|24224.1|24247.9|24227.9|24247.9|24227.9|24242.9|24222.9|2
1721664050000|2024-07-22 16:00:50|24252.7|24232.7|24271.6|24251.6|24272.9|24252.9|24252.7|24232.7|12
1721664060000|2024-07-22 16:01:00|24272.9|24252.9|24267.9|24247.9|24272.9|24252.9|24267.9|24247.9|7
1721664070000|2024-07-22 16:01:10|24266.7|24246.7|24257.9|24237.9|24266.7|24246.7|24257.9|24237.9|1
1721664080000|2024-07-22 16:01:20|24256.7|24236.7|24245.4|24225.4|24256.7|24236.7|24245.4|24225.4|2
1721664090000|2024-07-22 16:01:30|24247.9|24227.9|24247.9|24227.9|24247.9|24227.9|24247.9|24227.9|8
1721664100000|2024-07-22 16:01:40|24246.7|24226.7|24247.9|24227.9|24247.9|24227.9|24245.4|24225.4|0
1721664110000|2024-07-22 16:01:50|24249.1|24229.1|24247.9|24227.9|24250.4|24230.4|24247.9|24227.9|4
1721664120000|2024-07-22 16:02:00|24249.1|24229.1|24250.4|24230.4|24252.9|24232.9|24249.1|24229.1|4
1721664130000|2024-07-22 16:02:10|24249.2|24229.2|24251.6|24231.6|24251.6|24231.6|24247.9|24227.9|1
1721664140000|2024-07-22 16:02:20|24250.4|24230.4|24251.6|24231.6|24251.6|24231.6|24245.4|24225.4|15
1721664150000|2024-07-22 16:02:30|24247.9|24227.9|24247.9|24227.9|24247.9|24227.9|24247.9|24227.9|2
1721664160000|2024-07-22 16:02:40|24246.7|24226.7|24245.4|24225.4|24246.7|24226.7|24245.4|24225.4|0
1721664170000|2024-07-22 16:02:50|24247.9|24227.9|24247.9|24227.9|24247.9|24227.9|24247.9|24227.9|2
1721664180000|2024-07-22 16:03:00|24245.3|24225.3|24242.9|24222.9|24245.3|24225.3|24242.9|24222.9|2
1721664190000|2024-07-22 16:03:10|24244.1|24224.1|24245.4|24225.4|24245.4|24225.4|24242.9|24222.9|1
1721664200000|2024-07-22 16:03:20|24246.6|24226.6|24244.1|24224.1|24247.9|24227.9|24244.1|24224.1|4
1721664210000|2024-07-22 16:03:30|24245.4|24225.4|24245.4|24225.4|24245.4|24225.4|24245.4|24225.4|0
1721664220000|2024-07-22 16:03:40|24240.5|24220.5|24229.2|24209.2|24240.5|24220.5|24229.2|24209.2|56
1721664230000|2024-07-22 16:03:50|24230.4|24210.4|24229.2|24209.2|24230.4|24210.4|24229.2|24209.2|0
1721664240000|2024-07-22 16:04:00|24230.4|24210.4|24230.5|24210.5|24231.7|24211.7|24230.4|24210.4|1
1721664250000|2024-07-22 16:04:10|24229.2|24209.2|24240.5|24220.5|24243|24223|24229.2|24209.2|20
1721664260000|2024-07-22 16:04:20|24239.3|24219.3|24240.5|24220.5|24240.5|24220.5|24238|24218|0
1721664270000|2024-07-22 16:04:30|24238|24218|24240.5|24220.5|24240.5|24220.5|24238|24218|7
1721664280000|2024-07-22 16:04:40|24239.3|24219.3|24235.5|24215.5|24240.5|24220.5|24235.5|24215.5|2
1721664290000|2024-07-22 16:04:50|||||||||2
1721664310000|2024-07-22 16:05:10|24233|24213|24233|24213|24235.5|24215.5|24233|24213|1
1721664320000|2024-07-22 16:05:20|24229.3|24209.3|24229.3|24209.3|24229.3|24209.3|24229.3|24209.3|2
1721664330000|2024-07-22 16:05:30|24228|24208|24238|24218|24238|24218|24228|24208|4
1721664340000|2024-07-22 16:05:40|24240.5|24220.5|24240.5|24220.5|24240.5|24220.5|24240.5|24220.5|0
1721664350000|2024-07-22 16:05:50|24242.9|24222.9|24245.5|24225.5|24245.5|24225.5|24240.5|24220.5|5
1721664360000|2024-07-22 16:06:00|24244.3|24224.3|24245.5|24225.5|24245.5|24225.5|24241.8|24221.8|2
1721664370000|2024-07-22 16:06:10|24244.3|24224.3|24244.2|24224.2|24245.5|24225.5|24243|24223|4
1721664380000|2024-07-22 16:06:20|24243|24223|24243|24223|24243|24223|24243|24223|0
1721664390000|2024-07-22 16:06:30|24244.2|24224.2|24240.5|24220.5|24245.5|24225.5|24240.5|24220.5|6
1721664400000|2024-07-22 16:06:40|24233.3|24213.3|24220.5|24200.5|24233.3|24213.3|24220.5|24200.5|1
1721664410000|2024-07-22 16:06:50|24218|24198|24220.5|24200.5|24220.5|24200.5|24218|24198|2
1721664420000|2024-07-22 16:07:00|24219.3|24199.3|24214.3|24194.3|24219.3|24199.3|24214.3|24194.3|5
1721664430000|2024-07-22 16:07:10|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|3
1721664450000|2024-07-22 16:07:30|24213|24193|24211.8|24191.8|24215.5|24195.5|24211.8|24191.8|4
1721664460000|2024-07-22 16:07:40|||||||||1
1721664470000|2024-07-22 16:07:50|24210.6|24190.6|24210.5|24190.5|24213|24193|24208|24188|16
1721664490000|2024-07-22 16:08:10|24209.3|24189.3|24215.5|24195.5|24215.5|24195.5|24208|24188|241
1721664500000|2024-07-22 16:08:20|24214.3|24194.3|24215.5|24195.5|24215.5|24195.5|24214.2|24194.2|1
1721664510000|2024-07-22 16:08:30|24213|24193|24213|24193|24213|24193|24213|24193|3
1721664530000|2024-07-22 16:08:50|24215.5|24195.5|24220.5|24200.5|24220.5|24200.5|24215.5|24195.5|6
1721664540000|2024-07-22 16:09:00|24218|24198|24216.8|24196.8|24218|24198|24216.8|24196.8|13
1721664550000|2024-07-22 16:09:10|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|0
1721664560000|2024-07-22 16:09:20|24214.3|24194.3|24214.3|24194.3|24214.3|24194.3|24214.3|24194.3|3
1721664570000|2024-07-22 16:09:30|24213|24193|24213|24193|24213|24193|24213|24193|0
1721664580000|2024-07-22 16:09:40|24210.6|24190.6|24213.1|24193.1|24214.3|24194.3|24210.6|24190.6|3
1721664590000|2024-07-22 16:09:50|24211.8|24191.8|24218|24198|24218|24198|24211.8|24191.8|5
1721664600000|2024-07-22 16:10:00|24219.2|24199.2|24214.3|24194.3|24230.5|24210.5|24214.3|24194.3|45
1721664610000|2024-07-22 16:10:10|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|24210.5|24190.5|12
1721664620000|2024-07-22 16:10:20|24213|24193|24220.5|24200.5|24220.5|24200.5|24213|24193|8
1721664630000|2024-07-22 16:10:30|24219.3|24199.3|24220.5|24200.5|24220.5|24200.5|24219.3|24199.3|10
1721664650000|2024-07-22 16:10:50|||||||||6
1721664670000|2024-07-22 16:11:10|||||||||3
1721664680000|2024-07-22 16:11:20|24219.3|24199.3|24219.2|24199.2|24219.3|24199.3|24215.5|24195.5|9
1721664690000|2024-07-22 16:11:30|||||||||3
1721664700000|2024-07-22 16:11:40|24215.5|24195.5|24220.5|24200.5|24220.5|24200.5|24215.5|24195.5|1
1721664710000|2024-07-22 16:11:50|24221.7|24201.7|24221.7|24201.7|24221.7|24201.7|24221.7|24201.7|3
1721664720000|2024-07-22 16:12:00|24223|24203|24213|24193|24223|24203|24213|24193|3
1721664730000|2024-07-22 16:12:10|24214.2|24194.2|24216.7|24196.7|24216.7|24196.7|24214.2|24194.2|1
1721664740000|2024-07-22 16:12:20|24218|24198|24214.3|24194.3|24218|24198|24214.3|24194.3|265
1721664750000|2024-07-22 16:12:30|||||||||2
1721664760000|2024-07-22 16:12:40|24215.5|24195.5|24215.5|24195.5|24216.7|24196.7|24215.5|24195.5|3
1721664770000|2024-07-22 16:12:50|24216.8|24196.8|24215.5|24195.5|24220.5|24200.5|24215.5|24195.5|2
1721664780000|2024-07-22 16:13:00|24213|24193|24219.3|24199.3|24219.3|24199.3|24213|24193|11
1721664790000|2024-07-22 16:13:10|24220.5|24200.5|24220.5|24200.5|24220.5|24200.5|24220.5|24200.5|2
1721664810000|2024-07-22 16:13:30|24219.2|24199.2|24216.8|24196.8|24219.2|24199.2|24216.8|24196.8|3
1721664820000|2024-07-22 16:13:40|24218|24198|24216.8|24196.8|24218|24198|24216.8|24196.8|1
1721664830000|2024-07-22 16:13:50|24218|24198|24218|24198|24218|24198|24216.8|24196.8|0
1721664840000|2024-07-22 16:14:00|||||||||2
1721664850000|2024-07-22 16:14:10|||||||||2
1721664860000|2024-07-22 16:14:20|||||||||1
1721664870000|2024-07-22 16:14:30|||||||||1
1721664890000|2024-07-22 16:14:50|24219.2|24199.2|24223|24203|24223|24203|24219.2|24199.2|5
1721664900000|2024-07-22 16:15:00|24225.5|24205.5|24225.5|24205.5|24225.5|24205.5|24225.5|24205.5|6
1721664910000|2024-07-22 16:15:10|24226.7|24206.7|24221.8|24201.8|24226.7|24206.7|24221.8|24201.8|17
1721664920000|2024-07-22 16:15:20|24220.5|24200.5|24215.5|24195.5|24220.5|24200.5|24214.3|24194.3|12
1721664950000|2024-07-22 16:15:50|24216.7|24196.7|24219.3|24199.3|24220.5|24200.5|24216.7|24196.7|7
1721664960000|2024-07-22 16:16:00|24218|24198|24214.4|24194.4|24218|24198|24214.4|24194.4|6
1721664970000|2024-07-22 16:16:10|24211.9|24191.9|24210.7|24190.7|24211.9|24191.9|24210.7|24190.7|0
1721664980000|2024-07-22 16:16:20|24210.6|24190.6|24210.6|24190.6|24213.1|24193.1|24209.4|24189.4|4
1721664990000|2024-07-22 16:16:30|24211.9|24191.9|24210.7|24190.7|24211.9|24191.9|24210.7|24190.7|0
1721665000000|2024-07-22 16:16:40|24209.4|24189.4|24209.4|24189.4|24211.9|24191.9|24209.4|24189.4|1
1721665010000|2024-07-22 16:16:50|24210.6|24190.6|24211.8|24191.8|24211.8|24191.8|24210.6|24190.6|3
1721665020000|2024-07-22 16:17:00|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|1
1721665030000|2024-07-22 16:17:10|24210.7|24190.7|24211.8|24191.8|24213.1|24193.1|24209.4|24189.4|5
1721665050000|2024-07-22 16:17:30|24219.2|24199.2|24220.5|24200.5|24221.8|24201.8|24219.2|24199.2|7
1721665060000|2024-07-22 16:17:40|24219.3|24199.3|24214.3|24194.3|24219.3|24199.3|24214.3|24194.3|5
1721665070000|2024-07-22 16:17:50|24213|24193|24215.5|24195.5|24215.5|24195.5|24213|24193|1
1721665080000|2024-07-22 16:18:00|24216.7|24196.7|24218|24198|24218|24198|24216.7|24196.7|1
1721665090000|2024-07-22 16:18:10|24220.4|24200.4|24226.8|24206.8|24226.8|24206.8|24220.4|24200.4|5
1721665100000|2024-07-22 16:18:20|24223|24203|24223|24203|24223|24203|24223|24203|12
1721665110000|2024-07-22 16:18:30|24221.8|24201.8|24214.3|24194.3|24221.8|24201.8|24214.3|24194.3|5
1721665130000|2024-07-22 16:18:50|24215.5|24195.5|24224.2|24204.2|24225.5|24205.5|24215.5|24195.5|15
1721665140000|2024-07-22 16:19:00|24225.5|24205.5|24225.5|24205.5|24225.5|24205.5|24223|24203|0
1721665190000|2024-07-22 16:19:50|24226.7|24206.7|24230.5|24210.5|24230.5|24210.5|24226.7|24206.7|2
1721665200000|2024-07-22 16:20:00|24233|24213|24230.5|24210.5|24233|24213|24230.5|24210.5|3
1721665210000|2024-07-22 16:20:10|||||||||1
1721665220000|2024-07-22 16:20:20|24229.3|24209.3|24225.5|24205.5|24229.3|24209.3|24220.5|24200.5|18
1721665230000|2024-07-22 16:20:30|24224.3|24204.3|24218|24198|24224.3|24204.3|24218|24198|8
1721665240000|2024-07-22 16:20:40|24216.8|24196.8|24215.5|24195.5|24218|24198|24215.5|24195.5|4
1721665250000|2024-07-22 16:20:50|24216.8|24196.8|24218|24198|24218|24198|24216.8|24196.8|5
1721665260000|2024-07-22 16:21:00|24220.5|24200.5|24245.3|24225.3|24245.3|24225.3|24220.5|24200.5|11
1721665270000|2024-07-22 16:21:10|24255.1|24235.1|24285.4|24265.4|24285.4|24265.4|24255.1|24235.1|60
1721665280000|2024-07-22 16:21:20|24282.9|24262.9|24280.4|24260.4|24282.9|24262.9|24280.4|24260.4|28
1721665300000|2024-07-22 16:21:40|24287.9|24267.9|24292.9|24272.9|24292.9|24272.9|24287.9|24267.9|21
1721665310000|2024-07-22 16:21:50|24294.1|24274.1|24291.7|24271.7|24294.2|24274.2|24291.7|24271.7|6
1721665320000|2024-07-22 16:22:00|24290.4|24270.4|24289.2|24269.2|24290.4|24270.4|24289.2|24269.2|8
1721665330000|2024-07-22 16:22:10|24292.9|24272.9|24296.6|24276.6|24296.6|24276.6|24292.9|24272.9|8
1721665340000|2024-07-22 16:22:20|24297.9|24277.9|24292.9|24272.9|24297.9|24277.9|24292.9|24272.9|9
1721665350000|2024-07-22 16:22:30|24296.5|24276.5|24306.4|24286.4|24306.4|24286.4|24296.5|24276.5|7
1721665360000|2024-07-22 16:22:40|24309|24289|24307.8|24287.8|24309|24289|24307.8|24287.8|9
1721665370000|2024-07-22 16:22:50|24306.6|24286.6|24306.6|24286.6|24310.3|24290.3|24305.3|24285.3|13
1721665380000|2024-07-22 16:23:00|24295.3|24275.3|24260.2|24240.2|24295.3|24275.3|24255.3|24235.3|43
1721665390000|2024-07-22 16:23:10|24261.5|24241.5|24259|24239|24264|24244|24259|24239|37
1721665400000|2024-07-22 16:23:20|24257.8|24237.8|24239|24219|24257.8|24237.8|24239|24219|58
1721665410000|2024-07-22 16:23:30|24237.8|24217.8|24229|24209|24237.8|24217.8|24229|24209|59
1721665420000|2024-07-22 16:23:40|24226.5|24206.5|24225.2|24205.2|24226.5|24206.5|24220.2|24200.2|39
1721665430000|2024-07-22 16:23:50|24224|24204|24226.4|24206.4|24230.2|24210.2|24222.7|24202.7|51
1721665440000|2024-07-22 16:24:00|24225.2|24205.2|24206.4|24186.4|24225.2|24205.2|24206.4|24186.4|77
1721665450000|2024-07-22 16:24:10|24205.2|24185.2|24205.2|24185.2|24207.8|24187.8|24205.2|24185.2|31
1721665460000|2024-07-22 16:24:20|24207.7|24187.7|24201.4|24181.4|24207.7|24187.7|24191.4|24171.4|48
1721665470000|2024-07-22 16:24:30|24203.9|24183.9|24225.2|24205.2|24226.5|24206.5|24201.4|24181.4|69
1721665480000|2024-07-22 16:24:40|24222.7|24202.7|24213.9|24193.9|24222.7|24202.7|24211.5|24191.5|37
1721665490000|2024-07-22 16:24:50|24215.2|24195.2|24211.4|24191.4|24215.2|24195.2|24207.7|24187.7|63
1721665500000|2024-07-22 16:25:00|24215.2|24195.2|24219|24199|24219|24199|24215.2|24195.2|20
1721665510000|2024-07-22 16:25:10|24222.8|24202.8|24224|24204|24224|24204|24221.5|24201.5|24
1721665520000|2024-07-22 16:25:20|24226.4|24206.4|24245.2|24225.2|24245.2|24225.2|24226.4|24206.4|34
1721665530000|2024-07-22 16:25:30|24246.4|24226.4|24251.4|24231.4|24251.4|24231.4|24245.2|24225.2|10
1721665540000|2024-07-22 16:25:40|24252.7|24232.7|24260.2|24240.2|24260.2|24240.2|24252.7|24232.7|2
1721665550000|2024-07-22 16:25:50|24261.4|24241.4|24260.2|24240.2|24263.9|24243.9|24260.2|24240.2|20
1721665560000|2024-07-22 16:26:00|24257.7|24237.7|24260.2|24240.2|24260.2|24240.2|24257.7|24237.7|9
1721665570000|2024-07-22 16:26:10|24257.6|24237.6|24260.2|24240.2|24260.2|24240.2|24256.4|24236.4|2
1721665600000|2024-07-22 16:26:40|24257.7|24237.7|24261.4|24241.4|24261.4|24241.4|24257.7|24237.7|5
1721665610000|2024-07-22 16:26:50|24261.5|24241.5|24261.4|24241.4|24261.5|24241.5|24260.2|24240.2|1
1721665640000|2024-07-22 16:27:20|24265.2|24245.2|24265.2|24245.2|24265.2|24245.2|24265.2|24245.2|5
1721665650000|2024-07-22 16:27:30|24269|24249|24269|24249|24269|24249|24269|24249|0
1721665660000|2024-07-22 16:27:40|24270.2|24250.2|24273.8|24253.8|24273.8|24253.8|24270.2|24250.2|12
1721665670000|2024-07-22 16:27:50|24278.9|24258.9|24277.7|24257.7|24278.9|24258.9|24277.7|24257.7|4
1721665680000|2024-07-22 16:28:00|24276.5|24256.5|24263.9|24243.9|24276.5|24256.5|24260.3|24240.3|8
1721665690000|2024-07-22 16:28:10|24265.1|24245.1|24265.1|24245.1|24265.1|24245.1|24265.1|24245.1|0
1721665700000|2024-07-22 16:28:20|24263.9|24243.9|24265.1|24245.1|24265.1|24245.1|24263.9|24243.9|1
1721665710000|2024-07-22 16:28:30|24270.2|24250.2|24267.7|24247.7|24276.4|24256.4|24267.7|24247.7|31
1721665720000|2024-07-22 16:28:40|24270.2|24250.2|24268.9|24248.9|24270.2|24250.2|24267.7|24247.7|0
1721665730000|2024-07-22 16:28:50|24267.7|24247.7|24249|24229|24270.2|24250.2|24249|24229|9
1721665740000|2024-07-22 16:29:00|24247.7|24227.7|24252.7|24232.7|24252.7|24232.7|24247.7|24227.7|1
1721665750000|2024-07-22 16:29:10|24253.9|24233.9|24252.7|24232.7|24255.2|24235.2|24252.7|24232.7|3
1721665760000|2024-07-22 16:29:20|24255.1|24235.1|24255.3|24235.3|24255.3|24235.3|24255.1|24235.1|1
1721665770000|2024-07-22 16:29:30|24252.7|24232.7|24252.7|24232.7|24252.7|24232.7|24252.7|24232.7|0
1721665780000|2024-07-22 16:29:40|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|0
1721665790000|2024-07-22 16:29:50|24252.7|24232.7|24257.7|24237.7|24257.7|24237.7|24250.2|24230.2|6
1721665800000|2024-07-22 16:30:00|24259|24239|24257.7|24237.7|24259|24239|24257.7|24237.7|2
1721665810000|2024-07-22 16:30:10|24258.9|24238.9|24261.4|24241.4|24261.4|24241.4|24258.9|24238.9|0
1721665820000|2024-07-22 16:30:20|24262.7|24242.7|24262.7|24242.7|24262.7|24242.7|24262.7|24242.7|1
1721665830000|2024-07-22 16:30:30|24265.1|24245.1|24267.7|24247.7|24267.7|24247.7|24265.1|24245.1|1
1721665860000|2024-07-22 16:31:00|24268.9|24248.9|24264|24244|24270.2|24250.2|24264|24244|2
1721665870000|2024-07-22 16:31:10|24263.9|24243.9|24267.7|24247.7|24267.7|24247.7|24261.5|24241.5|1
1721665880000|2024-07-22 16:31:20|24268.9|24248.9|24268.9|24248.9|24268.9|24248.9|24268.9|24248.9|1
1721665910000|2024-07-22 16:31:50|24271.4|24251.4|24272.7|24252.7|24272.7|24252.7|24271.4|24251.4|10
1721665920000|2024-07-22 16:32:00|24269|24249|24267.7|24247.7|24269|24249|24267.7|24247.7|1
1721665930000|2024-07-22 16:32:10|24266.5|24246.5|24266.5|24246.5|24266.5|24246.5|24264|24244|5
1721665940000|2024-07-22 16:32:20|24267.7|24247.7|24267.7|24247.7|24267.7|24247.7|24267.7|24247.7|1
1721665950000|2024-07-22 16:32:30|||||||||8
1721665960000|2024-07-22 16:32:40|24266.5|24246.5|24264|24244|24266.5|24246.5|24264|24244|122
1721665970000|2024-07-22 16:32:50|24262.7|24242.7|24262.7|24242.7|24267.7|24247.7|24262.7|24242.7|49
1721665990000|2024-07-22 16:33:10|24260.2|24240.2|24250.2|24230.2|24260.2|24240.2|24250.2|24230.2|3
1721666000000|2024-07-22 16:33:20|24250.1|24230.1|24252.7|24232.7|24252.7|24232.7|24250.1|24230.1|0
1721666010000|2024-07-22 16:33:30|24251.4|24231.4|24252.7|24232.7|24252.7|24232.7|24251.4|24231.4|7
1721666020000|2024-07-22 16:33:40|24253.9|24233.9|24260.2|24240.2|24260.2|24240.2|24252.7|24232.7|9
1721666030000|2024-07-22 16:33:50|24261.5|24241.5|24262.7|24242.7|24262.7|24242.7|24261.5|24241.5|4
1721666040000|2024-07-22 16:34:00|24263.9|24243.9|24267.7|24247.7|24267.7|24247.7|24263.9|24243.9|4
1721666050000|2024-07-22 16:34:10|24270.1|24250.1|24275.1|24255.1|24276.3|24256.3|24270.1|24250.1|1
1721666060000|2024-07-22 16:34:20|24276.3|24256.3|24278.8|24258.8|24278.8|24258.8|24276.3|24256.3|0
1721666090000|2024-07-22 16:34:50|||||||||1
1721666100000|2024-07-22 16:35:00|24276.3|24256.3|24277.7|24257.7|24277.7|24257.7|24275.1|24255.1|2
1721666120000|2024-07-22 16:35:20|24276.5|24256.5|24273.9|24253.9|24276.5|24256.5|24271.4|24251.4|2
1721666140000|2024-07-22 16:35:40|24272.7|24252.7|24272.7|24252.7|24275.2|24255.2|24272.7|24252.7|3
1721666150000|2024-07-22 16:35:50|24282.7|24262.7|24281.5|24261.5|24282.7|24262.7|24281.5|24261.5|4
1721666160000|2024-07-22 16:36:00|24280.3|24260.3|24277.7|24257.7|24280.3|24260.3|24277.7|24257.7|1
1721666180000|2024-07-22 16:36:20|24276.5|24256.5|24274|24254|24276.5|24256.5|24274|24254|1
1721666190000|2024-07-22 16:36:30|24272.7|24252.7|24272.7|24252.7|24272.7|24252.7|24272.7|24252.7|0
1721666200000|2024-07-22 16:36:40|24277.7|24257.7|24277.7|24257.7|24277.7|24257.7|24277.7|24257.7|3
1721666210000|2024-07-22 16:36:50|24276.5|24256.5|24257.8|24237.8|24276.5|24256.5|24257.8|24237.8|6
1721666220000|2024-07-22 16:37:00|24255.2|24235.2|24255.2|24235.2|24255.2|24235.2|24255.2|24235.2|0
1721666270000|2024-07-22 16:37:50|24254|24234|24241.5|24221.5|24254|24234|24241.5|24221.5|8
1721666280000|2024-07-22 16:38:00|||||||||1
1721666290000|2024-07-22 16:38:10|24240.3|24220.3|24237.7|24217.7|24240.3|24220.3|24237.7|24217.7|5
1721666310000|2024-07-22 16:38:30|24238.9|24218.9|24240.2|24220.2|24240.2|24220.2|24238.9|24218.9|4
1721666320000|2024-07-22 16:38:40|24241.4|24221.4|24240.2|24220.2|24241.4|24221.4|24240.2|24220.2|2
1721666340000|2024-07-22 16:39:00|24241.4|24221.4|24241.4|24221.4|24241.4|24221.4|24241.4|24221.4|0
1721666360000|2024-07-22 16:39:20|24240.2|24220.2|24240.2|24220.2|24240.2|24220.2|24237.7|24217.7|3
1721666370000|2024-07-22 16:39:30|24239|24219|24237.7|24217.7|24239|24219|24237.7|24217.7|0
1721666380000|2024-07-22 16:39:40|24238.9|24218.9|24242.7|24222.7|24242.7|24222.7|24238.9|24218.9|0
1721666390000|2024-07-22 16:39:50|||||||||1
1721666400000|2024-07-22 16:40:00|24245.1|24225.1|24247.7|24227.7|24247.7|24227.7|24245.1|24225.1|11
1721666430000|2024-07-22 16:40:30|||||||||3
1721666500000|2024-07-22 16:41:40|24246.5|24226.5|24246.5|24226.5|24246.5|24226.5|24246.5|24226.5|9
1721666510000|2024-07-22 16:41:50|||||||||1
1721666540000|2024-07-22 16:42:20|24245.3|24225.3|24242.7|24222.7|24245.3|24225.3|24242.7|24222.7|2
1721666550000|2024-07-22 16:42:30|||||||||9
1721666570000|2024-07-22 16:42:50|24243.9|24223.9|24245.1|24225.1|24245.1|24225.1|24243.9|24223.9|0
1721666580000|2024-07-22 16:43:00|24247.7|24227.7|24247.7|24227.7|24247.7|24227.7|24247.7|24227.7|1
1721666590000|2024-07-22 16:43:10|24248.9|24228.9|24251.4|24231.4|24251.4|24231.4|24248.9|24228.9|4
1721666600000|2024-07-22 16:43:20|24252.7|24232.7|24251.4|24231.4|24252.7|24232.7|24250.2|24230.2|2
1721666610000|2024-07-22 16:43:30|24252.5|24232.5|24250.2|24230.2|24253.9|24233.9|24250.2|24230.2|5
1721666620000|2024-07-22 16:43:40|||||||||2
1721666630000|2024-07-22 16:43:50|||||||||1
1721666640000|2024-07-22 16:44:00|24252.7|24232.7|24252.6|24232.6|24252.7|24232.7|24251.3|24231.3|4
1721666650000|2024-07-22 16:44:10|24250.1|24230.1|24250.1|24230.1|24250.1|24230.1|24250.1|24230.1|4
1721666680000|2024-07-22 16:44:40|24251.3|24231.3|24240.1|24220.1|24251.3|24231.3|24240.1|24220.1|3
1721666690000|2024-07-22 16:44:50|24242.6|24222.6|24242.6|24222.6|24242.6|24222.6|24242.6|24222.6|0
1721666700000|2024-07-22 16:45:00|24240.1|24220.1|24232.6|24212.6|24240.1|24220.1|24232.6|24212.6|4
1721666710000|2024-07-22 16:45:10|24231.4|24211.4|24230.1|24210.1|24231.4|24211.4|24230.1|24210.1|0
1721666720000|2024-07-22 16:45:20|24232.6|24212.6|24232.6|24212.6|24232.6|24212.6|24232.6|24212.6|0
1721666730000|2024-07-22 16:45:30|24233.8|24213.8|24237.6|24217.6|24237.6|24217.6|24233.8|24213.8|0
1721666750000|2024-07-22 16:45:50|24243.8|24223.8|24242.6|24222.6|24243.8|24223.8|24242.6|24222.6|1
1721666760000|2024-07-22 16:46:00|||||||||2
1721666790000|2024-07-22 16:46:30|||||||||1
1721666800000|2024-07-22 16:46:40|24243.8|24223.8|24245.1|24225.1|24245.1|24225.1|24243.8|24223.8|0
1721666830000|2024-07-22 16:47:10|24242.6|24222.6|24242.6|24222.6|24242.6|24222.6|24242.6|24222.6|5
1721666840000|2024-07-22 16:47:20|24247.6|24227.6|24250.1|24230.1|24250.1|24230.1|24247.6|24227.6|12
1721666860000|2024-07-22 16:47:40|24247.6|24227.6|24247.6|24227.6|24247.6|24227.6|24247.6|24227.6|1
1721666870000|2024-07-22 16:47:50|||||||||1
1721666880000|2024-07-22 16:48:00|24245.1|24225.1|24245.1|24225.1|24245.1|24225.1|24245.1|24225.1|5
1721666900000|2024-07-22 16:48:20|24237.6|24217.6|24237.6|24217.6|24237.6|24217.6|24237.6|24217.6|1
1721666910000|2024-07-22 16:48:30|24236.4|24216.4|24232.6|24212.6|24236.4|24216.4|24232.6|24212.6|3
1721666920000|2024-07-22 16:48:40|||||||||3
1721666930000|2024-07-22 16:48:50|24231.4|24211.4|24230.1|24210.1|24232.6|24212.6|24230.1|24210.1|3
1721666940000|2024-07-22 16:49:00|24232.6|24212.6|24232.6|24212.6|24232.6|24212.6|24231.4|24211.4|4
1721666950000|2024-07-22 16:49:10|24228.9|24208.9|24228.9|24208.9|24228.9|24208.9|24228.9|24208.9|3
1721666960000|2024-07-22 16:49:20|24227.6|24207.6|24228.9|24208.9|24228.9|24208.9|24225.1|24205.1|3
1721666970000|2024-07-22 16:49:30|24231.3|24211.3|24235.1|24215.1|24235.1|24215.1|24231.3|24211.3|13
1721666980000|2024-07-22 16:49:40|24240.1|24220.1|24241.3|24221.3|24241.3|24221.3|24240.1|24220.1|2
1721666990000|2024-07-22 16:49:50|24242.5|24222.5|24245|24225|24245|24225|24242.5|24222.5|0
1721667000000|2024-07-22 16:50:00|24243.8|24223.8|24246.3|24226.3|24246.3|24226.3|24243.8|24223.8|1
1721667010000|2024-07-22 16:50:10|||||||||1
1721667050000|2024-07-22 16:50:50|24243.9|24223.9|24241.3|24221.3|24243.9|24223.9|24241.3|24221.3|5
1721667060000|2024-07-22 16:51:00|||||||||1
1721667120000|2024-07-22 16:52:00|24238.9|24218.9|24238.9|24218.9|24238.9|24218.9|24238.9|24218.9|2
1721667130000|2024-07-22 16:52:10|24237.6|24217.6|24237.6|24217.6|24237.6|24217.6|24237.6|24217.6|0
1721667140000|2024-07-22 16:52:20|24238.8|24218.8|24238.8|24218.8|24241.3|24221.3|24238.8|24218.8|3
1721667150000|2024-07-22 16:52:30|24240|24220|24241.3|24221.3|24241.3|24221.3|24240|24220|5
1721667170000|2024-07-22 16:52:50|24242.5|24222.5|24242.5|24222.5|24242.5|24222.5|24242.5|24222.5|1
1721667180000|2024-07-22 16:53:00|24245.1|24225.1|24245.1|24225.1|24245.1|24225.1|24245.1|24225.1|0
1721667190000|2024-07-22 16:53:10|24247.6|24227.6|24247.6|24227.6|24247.6|24227.6|24247.6|24227.6|3
1721667200000|2024-07-22 16:53:20|||||||||1
1721667210000|2024-07-22 16:53:30|24243.8|24223.8|24242.6|24222.6|24243.8|24223.8|24242.6|24222.6|3
1721667220000|2024-07-22 16:53:40|24241.3|24221.3|24233.8|24213.8|24241.3|24221.3|24233.8|24213.8|1
1721667230000|2024-07-22 16:53:50|24231.4|24211.4|24228.9|24208.9|24231.4|24211.4|24228.9|24208.9|6
1721667240000|2024-07-22 16:54:00|24230.1|24210.1|24230.1|24210.1|24230.1|24210.1|24230.1|24210.1|2
1721667250000|2024-07-22 16:54:10|24228.9|24208.9|24230.1|24210.1|24230.1|24210.1|24228.9|24208.9|2
1721667260000|2024-07-22 16:54:20|24228.9|24208.9|24228.9|24208.9|24228.9|24208.9|24228.9|24208.9|1
1721667270000|2024-07-22 16:54:30|24230.1|24210.1|24227.7|24207.7|24230.1|24210.1|24227.7|24207.7|2
1721667280000|2024-07-22 16:54:40|24225.1|24205.1|24225.1|24205.1|24225.1|24205.1|24225.1|24205.1|0
1721667290000|2024-07-22 16:54:50|24223.9|24203.9|24223.9|24203.9|24223.9|24203.9|24223.9|24203.9|0
1721667310000|2024-07-22 16:55:10|24226.3|24206.3|24227.6|24207.6|24227.6|24207.6|24226.3|24206.3|2
1721667340000|2024-07-22 16:55:40|||||||||3
1721667350000|2024-07-22 16:55:50|||||||||1
1721667360000|2024-07-22 16:56:00|24226.3|24206.3|24223.8|24203.8|24226.3|24206.3|24223.8|24203.8|3
1721667370000|2024-07-22 16:56:10|24222.6|24202.6|24220.1|24200.1|24225.1|24205.1|24220.1|24200.1|1
1721667380000|2024-07-22 16:56:20|24217.7|24197.7|24217.7|24197.7|24217.7|24197.7|24217.7|24197.7|14
1721667390000|2024-07-22 16:56:30|24215.1|24195.1|24212.6|24192.6|24215.1|24195.1|24212.6|24192.6|1
1721667400000|2024-07-22 16:56:40|24209|24189|24209|24189|24209|24189|24209|24189|2
1721667410000|2024-07-22 16:56:50|24205.1|24185.1|24205.1|24185.1|24205.1|24185.1|24205.1|24185.1|5
1721667420000|2024-07-22 16:57:00|24203.9|24183.9|24205.1|24185.1|24205.1|24185.1|24203.8|24183.8|0
1721667430000|2024-07-22 16:57:10|24200.1|24180.1|24200.1|24180.1|24202.6|24182.6|24200.1|24180.1|1
1721667440000|2024-07-22 16:57:20|||||||||2
1721667450000|2024-07-22 16:57:30|24202.7|24182.7|24210.1|24190.1|24210.1|24190.1|24202.7|24182.7|5
1721667460000|2024-07-22 16:57:40|24212.5|24192.5|24215.1|24195.1|24215.1|24195.1|24212.5|24192.5|14
1721667480000|2024-07-22 16:58:00|24217.6|24197.6|24222.6|24202.6|24222.6|24202.6|24217.6|24197.6|3
1721667490000|2024-07-22 16:58:10|24223.8|24203.8|24223.8|24203.8|24223.8|24203.8|24222.6|24202.6|0
1721667500000|2024-07-22 16:58:20|24222.6|24202.6|24222.6|24202.6|24222.6|24202.6|24222.6|24202.6|0
1721667510000|2024-07-22 16:58:30|||||||||1
1721667540000|2024-07-22 16:59:00|||||||||3
1721667580000|2024-07-22 16:59:40|24221.3|24201.3|24221.3|24201.3|24221.3|24201.3|24221.3|24201.3|7
1721667590000|2024-07-22 16:59:50|||||||||3
1721667600000|2024-07-22 17:00:00|24217.5|24197.5|24221.3|24201.3|24221.3|24201.3|24217.5|24197.5|2
1721667610000|2024-07-22 17:00:10|24217.5|24197.5|24218.8|24198.8|24218.8|24198.8|24217.5|24197.5|9
1721667620000|2024-07-22 17:00:20|24218.7|24198.7|24221.3|24201.3|24221.3|24201.3|24218.7|24198.7|2
1721667630000|2024-07-22 17:00:30|24222.5|24202.5|24223.8|24203.8|24228.8|24208.8|24222.5|24202.5|23
1721667640000|2024-07-22 17:00:40|24222.6|24202.6|24205.1|24185.1|24222.6|24202.6|24205.1|24185.1|2
1721667650000|2024-07-22 17:00:50|24203.8|24183.8|24203.8|24183.8|24206.3|24186.3|24203.8|24183.8|0
1721667660000|2024-07-22 17:01:00|24202.6|24182.6|24201.3|24181.3|24202.6|24182.6|24201.3|24181.3|0
1721667670000|2024-07-22 17:01:10|24203.8|24183.8|24203.8|24183.8|24203.8|24183.8|24203.8|24183.8|0
1721667690000|2024-07-22 17:01:30|24202.6|24182.6|24201.3|24181.3|24202.6|24182.6|24200.1|24180.1|2
1721667710000|2024-07-22 17:01:50|24200.1|24180.1|24201.3|24181.3|24201.3|24181.3|24200.1|24180.1|0
1721667720000|2024-07-22 17:02:00|24200.1|24180.1|24201.3|24181.3|24201.3|24181.3|24198.8|24178.8|1
1721667730000|2024-07-22 17:02:10|24198.8|24178.8|24206.2|24186.2|24206.2|24186.2|24198.8|24178.8|16
1721667740000|2024-07-22 17:02:20|24207.5|24187.5|24202.5|24182.5|24207.5|24187.5|24202.5|24182.5|5
1721667750000|2024-07-22 17:02:30|24201.3|24181.3|24200|24180|24201.3|24181.3|24200|24180|13
1721667760000|2024-07-22 17:02:40|24201.2|24181.2|24201.3|24181.3|24202.5|24182.5|24201.2|24181.2|2
1721667770000|2024-07-22 17:02:50|24200|24180|24200|24180|24200|24180|24200|24180|15
1721667820000|2024-07-22 17:03:40|24198.8|24178.8|24197.5|24177.5|24198.8|24178.8|24197.5|24177.5|1
1721667830000|2024-07-22 17:03:50|24196.2|24176.2|24196.2|24176.2|24196.2|24176.2|24196.2|24176.2|1
1721667840000|2024-07-22 17:04:00|24197.5|24177.5|24213.7|24193.7|24213.7|24193.7|24197.5|24177.5|18
1721667850000|2024-07-22 17:04:10|24212.5|24192.5|24212.5|24192.5|24212.5|24192.5|24212.5|24192.5|0
1721667860000|2024-07-22 17:04:20|24213.7|24193.7|24217.5|24197.5|24217.5|24197.5|24213.7|24193.7|1
1721667880000|2024-07-22 17:04:40|||||||||1
1721667910000|2024-07-22 17:05:10|24215|24195|24215|24195|24215|24195|24215|24195|0
1721667920000|2024-07-22 17:05:20|24217.5|24197.5|24217.5|24197.5|24217.5|24197.5|24217.5|24197.5|1
1721667960000|2024-07-22 17:06:00|24216.3|24196.3|24216.2|24196.2|24216.3|24196.3|24215|24195|16
1721667970000|2024-07-22 17:06:10|24218.8|24198.8|24218.8|24198.8|24218.8|24198.8|24218.8|24198.8|0
1721667990000|2024-07-22 17:06:30|24217.6|24197.6|24217.5|24197.5|24217.6|24197.6|24217.5|24197.5|0
1721668000000|2024-07-22 17:06:40|24217.6|24197.6|24215|24195|24217.6|24197.6|24215|24195|1
1721668020000|2024-07-22 17:07:00|||||||||1
1721668030000|2024-07-22 17:07:10|24217.4|24197.4|24218.7|24198.7|24218.7|24198.7|24217.4|24197.4|3
1721668040000|2024-07-22 17:07:20|24221.1|24201.1|24227.4|24207.4|24227.4|24207.4|24221.1|24201.1|2
1721668050000|2024-07-22 17:07:30|24230|24210|24230|24210|24230|24210|24230|24210|0
1721668070000|2024-07-22 17:07:50|24232.5|24212.5|24235|24215|24235|24215|24232.5|24212.5|1
1721668090000|2024-07-22 17:08:10|24233.8|24213.8|24233.8|24213.8|24233.8|24213.8|24233.8|24213.8|0
1721668100000|2024-07-22 17:08:20|24235|24215|24235|24215|24235|24215|24235|24215|0
1721668110000|2024-07-22 17:08:30|24231.3|24211.3|24231.3|24211.3|24231.3|24211.3|24231.3|24211.3|1
1721668120000|2024-07-22 17:08:40|24232.5|24212.5|24230|24210|24232.6|24212.6|24230|24210|1
1721668130000|2024-07-22 17:08:50|||||||||2
1721668170000|2024-07-22 17:09:30|24231.2|24211.2|24231.2|24211.2|24231.2|24211.2|24231.2|24211.2|2
1721668180000|2024-07-22 17:09:40|24232.5|24212.5|24240|24220|24240|24220|24232.5|24212.5|8
1721668200000|2024-07-22 17:10:00|24241.2|24221.2|24237.5|24217.5|24242.5|24222.5|24237.5|24217.5|5
1721668210000|2024-07-22 17:10:10|24235|24215|24232.5|24212.5|24235|24215|24232.5|24212.5|0
1721668220000|2024-07-22 17:10:20|24235|24215|24235|24215|24235|24215|24235|24215|4
1721668240000|2024-07-22 17:10:40|||||||||2
1721668250000|2024-07-22 17:10:50|||||||||5
1721668260000|2024-07-22 17:11:00|24236.2|24216.2|24237.5|24217.5|24237.5|24217.5|24236.2|24216.2|5
1721668270000|2024-07-22 17:11:10|24238.7|24218.7|24242.5|24222.5|24242.5|24222.5|24238.7|24218.7|3
1721668280000|2024-07-22 17:11:20|24243.7|24223.7|24242.5|24222.5|24243.8|24223.8|24242.5|24222.5|2
1721668290000|2024-07-22 17:11:30|||||||||3
1721668320000|2024-07-22 17:12:00|24241.2|24221.2|24241.2|24221.2|24241.2|24221.2|24240|24220|1
1721668330000|2024-07-22 17:12:10|24240|24220|24238.7|24218.7|24240|24220|24238.7|24218.7|0
1721668340000|2024-07-22 17:12:20|24237.5|24217.5|24236.2|24216.2|24237.5|24217.5|24236.2|24216.2|0
1721668350000|2024-07-22 17:12:30|24235|24215|24235|24215|24235|24215|24235|24215|0
1721668380000|2024-07-22 17:13:00|||||||||1
1721668410000|2024-07-22 17:13:30|24233.7|24213.7|24231.2|24211.2|24236.2|24216.2|24231.2|24211.2|11
1721668420000|2024-07-22 17:13:40|24232.4|24212.4|24228.7|24208.7|24233.7|24213.7|24228.7|24208.7|4
1721668430000|2024-07-22 17:13:50|24225|24205|24225|24205|24225|24205|24225|24205|0
1721668440000|2024-07-22 17:14:00|24223.7|24203.7|24221.2|24201.2|24223.7|24203.7|24221.2|24201.2|2
1721668450000|2024-07-22 17:14:10|24224.9|24204.9|24233.6|24213.6|24234.8|24214.8|24224.9|24204.9|111
1721668460000|2024-07-22 17:14:20|24232.3|24212.3|24233.5|24213.5|24234.8|24214.8|24231|24211|48
1721668480000|2024-07-22 17:14:40|24231|24211|24224.9|24204.9|24231|24211|24224.9|24204.9|21
1721668490000|2024-07-22 17:14:50|24223.7|24203.7|24219.9|24199.9|24223.7|24203.7|24219.9|24199.9|4
1721668500000|2024-07-22 17:15:00|24222.3|24202.3|24243.6|24223.6|24243.6|24223.6|24222.3|24202.3|29
1721668510000|2024-07-22 17:15:10|24242.4|24222.4|24242.4|24222.4|24246.1|24226.1|24242.4|24222.4|2
1721668530000|2024-07-22 17:15:30|||||||||1
1721668540000|2024-07-22 17:15:40|24246.1|24226.1|24256.1|24236.1|24257.4|24237.4|24246.1|24226.1|12
1721668550000|2024-07-22 17:15:50|24254.9|24234.9|24256.1|24236.1|24256.1|24236.1|24254.9|24234.9|2
1721668560000|2024-07-22 17:16:00|24254.9|24234.9|24251.1|24231.1|24254.9|24234.9|24251.1|24231.1|0
1721668570000|2024-07-22 17:16:10|||||||||3
1721668580000|2024-07-22 17:16:20|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|5
1721668600000|2024-07-22 17:16:40|24253.6|24233.6|24258.7|24238.7|24259.9|24239.9|24253.6|24233.6|2
1721668610000|2024-07-22 17:16:50|24258.6|24238.6|24261.2|24241.2|24261.2|24241.2|24257.4|24237.4|1
1721668620000|2024-07-22 17:17:00|24262.4|24242.4|24264.9|24244.9|24264.9|24244.9|24262.4|24242.4|3
1721668630000|2024-07-22 17:17:10|24266.1|24246.1|24263.6|24243.6|24267.3|24247.3|24263.6|24243.6|12
1721668640000|2024-07-22 17:17:20|24264.8|24244.8|24264.8|24244.8|24264.8|24244.8|24264.8|24244.8|2
1721668650000|2024-07-22 17:17:30|||||||||4
1721668680000|2024-07-22 17:18:00|24266.1|24246.1|24269.9|24249.9|24269.9|24249.9|24266.1|24246.1|4
1721668690000|2024-07-22 17:18:10|||||||||4
1721668710000|2024-07-22 17:18:30|||||||||1
1721668730000|2024-07-22 17:18:50|24271.1|24251.1|24272.4|24252.4|24273.6|24253.6|24271.1|24251.1|7
1721668740000|2024-07-22 17:19:00|||||||||3
1721668750000|2024-07-22 17:19:10|24271.2|24251.2|24269.9|24249.9|24271.2|24251.2|24269.9|24249.9|8
1721668760000|2024-07-22 17:19:20|24267.4|24247.4|24262.4|24242.4|24267.4|24247.4|24262.4|24242.4|5
1721668770000|2024-07-22 17:19:30|24263.7|24243.7|24263.7|24243.7|24263.7|24243.7|24263.7|24243.7|2
1721668780000|2024-07-22 17:19:40|24262.4|24242.4|24259.9|24239.9|24262.4|24242.4|24259.9|24239.9|4
1721668790000|2024-07-22 17:19:50|24262.4|24242.4|24267.4|24247.4|24267.4|24247.4|24262.4|24242.4|4
1721668800000|2024-07-22 17:20:00|24264.9|24244.9|24264.9|24244.9|24264.9|24244.9|24264.9|24244.9|1
1721668810000|2024-07-22 17:20:10|24266.2|24246.2|24267.4|24247.4|24267.4|24247.4|24266.2|24246.2|3
1721668830000|2024-07-22 17:20:30|||||||||2
1721668860000|2024-07-22 17:21:00|24268.6|24248.6|24268.6|24248.6|24269.9|24249.9|24267.4|24247.4|2
1721668870000|2024-07-22 17:21:10|24271.1|24251.1|24272.4|24252.4|24272.4|24252.4|24271.1|24251.1|2
1721668880000|2024-07-22 17:21:20|24273.6|24253.6|24272.4|24252.4|24273.6|24253.6|24272.4|24252.4|0
1721668890000|2024-07-22 17:21:30|||||||||1
1721668900000|2024-07-22 17:21:40|24271.1|24251.1|24271.1|24251.1|24271.1|24251.1|24271.1|24251.1|1
1721668910000|2024-07-22 17:21:50|24269.9|24249.9|24268.7|24248.7|24269.9|24249.9|24268.7|24248.7|2
1721668920000|2024-07-22 17:22:00|24267.4|24247.4|24262.4|24242.4|24267.4|24247.4|24262.4|24242.4|0
1721668950000|2024-07-22 17:22:30|||||||||1
1721668960000|2024-07-22 17:22:40|24261.2|24241.2|24258.7|24238.7|24261.2|24241.2|24258.7|24238.7|0
1721668970000|2024-07-22 17:22:50|24257.5|24237.5|24257.4|24237.4|24257.5|24237.5|24256.2|24236.2|0
1721668980000|2024-07-22 17:23:00|24256.2|24236.2|24253.7|24233.7|24256.2|24236.2|24253.7|24233.7|1
1721669000000|2024-07-22 17:23:20|||||||||1
1721669010000|2024-07-22 17:23:30|24252.4|24232.4|24253.7|24233.7|24253.7|24233.7|24252.4|24232.4|2
1721669020000|2024-07-22 17:23:40|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|1
1721669040000|2024-07-22 17:24:00|24251.1|24231.1|24252.4|24232.4|24252.4|24232.4|24251.1|24231.1|2
1721669050000|2024-07-22 17:24:10|24251.2|24231.2|24249.9|24229.9|24252.4|24232.4|24249.9|24229.9|4
1721669060000|2024-07-22 17:24:20|||||||||1
1721669070000|2024-07-22 17:24:30|24250|24230|24250|24230|24250|24230|24250|24230|11
1721669080000|2024-07-22 17:24:40|24248.7|24228.7|24248.7|24228.7|24248.7|24228.7|24248.7|24228.7|1
1721669090000|2024-07-22 17:24:50|||||||||2
1721669100000|2024-07-22 17:25:00|24252.4|24232.4|24254.9|24234.9|24254.9|24234.9|24252.4|24232.4|2
1721669120000|2024-07-22 17:25:20|24253.7|24233.7|24252.4|24232.4|24253.7|24233.7|24252.4|24232.4|2
1721669130000|2024-07-22 17:25:30|24248.8|24228.8|24246.2|24226.2|24248.8|24228.8|24246.2|24226.2|13
1721669140000|2024-07-22 17:25:40|||||||||4
1721669150000|2024-07-22 17:25:50|24245|24225|24242.6|24222.6|24245|24225|24242.5|24222.5|11
1721669160000|2024-07-22 17:26:00|24241.3|24221.3|24243.8|24223.8|24245|24225|24241.3|24221.3|2
1721669170000|2024-07-22 17:26:10|24245|24225|24245|24225|24245|24225|24245|24225|0
1721669180000|2024-07-22 17:26:20|24243.8|24223.8|24243.8|24223.8|24245|24225|24243.8|24223.8|0
1721669190000|2024-07-22 17:26:30|24242.6|24222.6|24243.8|24223.8|24243.8|24223.8|24241.3|24221.3|0
1721669200000|2024-07-22 17:26:40|24242.6|24222.6|24238.7|24218.7|24242.6|24222.6|24238.7|24218.7|10
1721669210000|2024-07-22 17:26:50|24236.1|24216.1|24229.8|24209.8|24236.1|24216.1|24229.8|24209.8|2
1721669220000|2024-07-22 17:27:00|24227.4|24207.4|24224.9|24204.9|24227.4|24207.4|24222.4|24202.4|12
1721669230000|2024-07-22 17:27:10|24227.4|24207.4|24231.1|24211.1|24231.1|24211.1|24227.4|24207.4|3
1721669240000|2024-07-22 17:27:20|24232.4|24212.4|24224.9|24204.9|24232.4|24212.4|24224.9|24204.9|4
1721669250000|2024-07-22 17:27:30|24223.7|24203.7|24222.4|24202.4|24223.7|24203.7|24222.4|24202.4|0
1721669260000|2024-07-22 17:27:40|24217.4|24197.4|24217.4|24197.4|24217.4|24197.4|24217.4|24197.4|6
1721669270000|2024-07-22 17:27:50|24219.9|24199.9|24219.9|24199.9|24219.9|24199.9|24219.9|24199.9|5
1721669280000|2024-07-22 17:28:00|24218.7|24198.7|24217.4|24197.4|24218.7|24198.7|24217.4|24197.4|19
1721669300000|2024-07-22 17:28:20|24216.1|24196.1|24218.6|24198.6|24218.6|24198.6|24216.1|24196.1|2
1721669310000|2024-07-22 17:28:30|24218.5|24198.5|24218.5|24198.5|24218.5|24198.5|24218.5|24198.5|0
1721669320000|2024-07-22 17:28:40|24217.4|24197.4|24214.7|24194.7|24217.4|24197.4|24214.7|24194.7|4
1721669330000|2024-07-22 17:28:50|24212.4|24192.4|24209.7|24189.7|24212.4|24192.4|24209.7|24189.7|6
1721669340000|2024-07-22 17:29:00|24209.9|24189.9|24208.5|24188.5|24212.4|24192.4|24208.5|24188.5|26
1721669350000|2024-07-22 17:29:10|24209.7|24189.7|24209.7|24189.7|24209.7|24189.7|24209.7|24189.7|4
1721669360000|2024-07-22 17:29:20|24207.2|24187.2|24212.3|24192.3|24212.3|24192.3|24207.2|24187.2|4
1721669370000|2024-07-22 17:29:30|24211|24191|24212.2|24192.2|24212.3|24192.3|24211|24191|10
1721669380000|2024-07-22 17:29:40|24214.7|24194.7|24218.5|24198.5|24219.7|24199.7|24214.7|24194.7|15
1721669390000|2024-07-22 17:29:50|24219.7|24199.7|24219.7|24199.7|24222.2|24202.2|24217.2|24197.2|46
1721722500000|2024-07-23 08:15:00|24110.5|24090.5|24049.3|24029.3|24110.5|24090.5|24049.3|24029.3|48
1721722510000|2024-07-23 08:15:10|24050.5|24030.5|24086.6|24066.6|24086.6|24066.6|24046.8|24026.8|31
1721722520000|2024-07-23 08:15:20|24089.1|24069.1|24088|24068|24091.6|24071.6|24088|24068|5
1721722530000|2024-07-23 08:15:30|24085.6|24065.6|24071.8|24051.8|24089.6|24065.6|24070.5|24026.9|14
1721722540000|2024-07-23 08:15:40|24083|24043|24078|24058|24089.3|24058|24076.8|24043|14
1721722550000|2024-07-23 08:15:50|24076.8|24056.8|24073|24053|24076.8|24056.8|24070.5|24050.5|5
1721722560000|2024-07-23 08:16:00|24071.8|24051.8|24075.5|24055.5|24075.5|24055.5|24071.8|24051.8|10
1721722570000|2024-07-23 08:16:10|24074.3|24054.3|24098|24078|24113.3|24078|24073|24042.6|17
1721722580000|2024-07-23 08:16:20|24110.3|24070.3|24108|24088|24113|24089.3|24104.1|24070.3|16
1721722590000|2024-07-23 08:16:30|24110.5|24090.5|24109.1|24089.1|24110.5|24090.5|24109.1|24089.1|57
1721722600000|2024-07-23 08:16:40|24108|24088|24106.6|24086.6|24108|24088|24106.6|24086.6|0
1721722610000|2024-07-23 08:16:50|24105.5|24085.5|24104.1|24084.1|24105.5|24085.5|24104.1|24084.1|1
1721722620000|2024-07-23 08:17:00|24100.3|24080.3|24086.8|24066.8|24100.3|24080.3|24086.8|24060.3|3
1721722630000|2024-07-23 08:17:10|24082.8|24062.8|24100.5|24060.5|24100.5|24062.8|24075.3|24050|7
1721722640000|2024-07-23 08:17:20|24101.8|24061.8|24101.8|24061.8|24101.8|24061.8|24101.8|24061.8|1
1721722650000|2024-07-23 08:17:30|24106.6|24066.6|24109.1|24089.1|24109.1|24089.1|24101.5|24066.6|7
1721722660000|2024-07-23 08:17:40|24111.5|24091.5|24110.3|24090.3|24112.8|24092.8|24110.3|24090.3|2
1721722670000|2024-07-23 08:17:50|24107.8|24087.8|24107.8|24087.8|24107.8|24087.8|24107.8|24087.8|0
1721722680000|2024-07-23 08:18:00|24110.3|24090.3|24110.3|24090.3|24110.3|24090.3|24110.3|24090.3|0
1721722690000|2024-07-23 08:18:10|24116.5|24096.5|24164.3|24104.3|24164.3|24111.5|24116.5|24096.5|9
1721722700000|2024-07-23 08:18:20|24147.8|24127.8|24141.6|24121.6|24149.1|24129.1|24141.6|24121.6|8
1721722710000|2024-07-23 08:18:30|||||||||2
1721722720000|2024-07-23 08:18:40|24140.5|24120.5|24139.1|24119.1|24140.5|24120.5|24139.1|24119.1|0
1721722750000|2024-07-23 08:19:10|24138|24118|24104.3|24084.3|24140.6|24118|24104.3|24081.6|16
1721722760000|2024-07-23 08:19:20|24103.1|24083.1|24096.8|24076.8|24109.3|24083.1|24090.5|24069.3|6
1721722770000|2024-07-23 08:19:30|24100.5|24080.5|24107.9|24087.9|24107.9|24087.9|24100.5|24080.5|1
1721722780000|2024-07-23 08:19:40|24109.3|24089.3|24110.4|24090.4|24110.4|24090.4|24109.3|24089.3|0
1721722790000|2024-07-23 08:19:50|24106.9|24086.9|24094.1|24074.1|24106.9|24086.9|24094.1|24074.1|5
1721722800000|2024-07-23 08:20:00|24096.8|24076.8|24097.9|24077.9|24099.1|24079.1|24096.6|24076.6|1
1721722810000|2024-07-23 08:20:10|24100.3|24080.3|24102.9|24082.9|24104.3|24084.3|24100.3|24080.3|1
1721722820000|2024-07-23 08:20:20|24104.1|24084.1|24117.9|24077.9|24117.9|24085.4|24102.9|24077.9|0
1721722830000|2024-07-23 08:20:30|24116.6|24076.6|24102.9|24082.9|24116.6|24089.1|24102.9|24076.6|2
1721722840000|2024-07-23 08:20:40|||||||||1
1721722850000|2024-07-23 08:20:50|24104.1|24084.1|24102.9|24082.9|24105.4|24085.4|24102.9|24082.9|2
1721722860000|2024-07-23 08:21:00|24101.8|24081.8|24099.1|24079.1|24107.9|24081.8|24099.1|24067.9|7
1721722880000|2024-07-23 08:21:20|24100.4|24080.4|24109.1|24089.1|24109.1|24089.1|24100.4|24080.4|0
1721722890000|2024-07-23 08:21:30|24120.3|24080.3|24125.4|24105.4|24125.4|24105.4|24116.6|24080.3|1
1721722900000|2024-07-23 08:21:40|24129.1|24109.1|24131.6|24111.6|24131.6|24111.6|24129.1|24109.1|13
1721722910000|2024-07-23 08:21:50|24132.8|24112.8|24144|24104|24144|24112.8|24132.8|24104|0
1721722920000|2024-07-23 08:22:00|24145.3|24105.3|24130.4|24110.4|24145.3|24115.3|24130.4|24105.3|3
1721722930000|2024-07-23 08:22:10|24127.8|24107.8|24121.5|24101.5|24127.8|24107.8|24120.3|24100.3|0
1721722940000|2024-07-23 08:22:20|24121.6|24101.6|24126.5|24106.5|24126.5|24106.5|24120.3|24100.3|0
1721722960000|2024-07-23 08:22:40|24127.8|24107.8|24127.8|24107.8|24130.3|24110.3|24127.8|24107.8|0
1721722970000|2024-07-23 08:22:50|24129|24109|24130.3|24110.3|24130.3|24110.3|24129|24109|0
1721722980000|2024-07-23 08:23:00|24135.3|24115.3|24166.6|24126.6|24166.6|24134.1|24135.3|24115.3|4
1721722990000|2024-07-23 08:23:10|24162.9|24122.9|24141.6|24121.6|24162.9|24125.3|24141.6|24121.6|25
1721723000000|2024-07-23 08:23:20|24140.3|24120.3|24140.1|24120.1|24140.3|24120.3|24139|24119|5
1721723010000|2024-07-23 08:23:30|24139|24119|24142.8|24122.8|24142.8|24122.8|24139|24119|0
1721723020000|2024-07-23 08:23:40|24144|24124|24150.3|24130.3|24150.3|24130.3|24144|24124|0
1721723030000|2024-07-23 08:23:50|24151.5|24131.5|24157.8|24137.8|24157.8|24137.8|24151.5|24131.5|13
1721723040000|2024-07-23 08:24:00|24159|24139|24162.8|24142.8|24162.8|24142.8|24159|24139|0
1721723050000|2024-07-23 08:24:10|24175.3|24135.3|24167.8|24147.8|24175.3|24147.8|24167.8|24135.3|4
1721723060000|2024-07-23 08:24:20|24166.6|24146.6|24164|24144|24166.6|24146.6|24164|24144|1
1721723070000|2024-07-23 08:24:30|24165.3|24145.3|24164|24144|24165.3|24145.3|24162.8|24142.8|4
1721723080000|2024-07-23 08:24:40|24165.3|24145.3|24166.5|24146.5|24166.5|24146.5|24165.3|24145.3|1
1721723090000|2024-07-23 08:24:50|24167.6|24147.6|24169|24149|24169|24149|24167.6|24147.6|1
1721723100000|2024-07-23 08:25:00|24170.1|24150.1|24169|24149|24170.1|24150.1|24169|24149|1
1721723110000|2024-07-23 08:25:10|24170.3|24150.3|24170.3|24150.3|24170.3|24150.3|24170.3|24150.3|2
1721723120000|2024-07-23 08:25:20|24169.1|24149.1|24167.8|24147.8|24169.1|24149.1|24167.8|24147.8|0
1721723150000|2024-07-23 08:25:50|24169|24149|24170.3|24150.3|24170.3|24150.3|24169|24149|0
1721723160000|2024-07-23 08:26:00|||||||||1
1721723170000|2024-07-23 08:26:10|24171.5|24151.5|24172.8|24152.8|24172.8|24152.8|24170.3|24150.3|0
1721723180000|2024-07-23 08:26:20|24174|24154|24181.3|24161.3|24182.5|24162.5|24174|24154|9
1721723190000|2024-07-23 08:26:30|24183.6|24163.6|24189|24169|24189|24169|24183.6|24163.6|3
1721723200000|2024-07-23 08:26:40|24195.3|24155.3|24181.6|24161.6|24195.3|24162.8|24181.6|24154|49
1721723210000|2024-07-23 08:26:50|24180.4|24160.4|24176.5|24156.5|24180.4|24160.4|24176.5|24156.5|0
1721723220000|2024-07-23 08:27:00|24175.3|24155.3|24171.5|24151.5|24175.3|24155.3|24171.5|24151.5|13
1721723230000|2024-07-23 08:27:10|24169|24149|24169|24149|24169|24149|24169|24149|0
1721723240000|2024-07-23 08:27:20|24170.1|24150.1|24169|24149|24170.1|24150.1|24169|24149|1
1721723250000|2024-07-23 08:27:30|24170.1|24150.1|24170.1|24150.1|24170.1|24150.1|24170.1|24150.1|0
1721723260000|2024-07-23 08:27:40|||||||||2
1721723280000|2024-07-23 08:28:00|24171.3|24151.3|24190.1|24170.1|24190.1|24170.1|24170.1|24150.1|15
1721723290000|2024-07-23 08:28:10|24191.4|24171.4|24190.1|24170.1|24192.6|24172.6|24190.1|24170.1|1
1721723300000|2024-07-23 08:28:20|24192.6|24172.6|24192.6|24172.6|24193.8|24173.8|24192.6|24172.6|0
1721723310000|2024-07-23 08:28:30|24188.8|24168.8|24187.6|24167.6|24188.8|24168.8|24187.6|24167.6|2
1721723320000|2024-07-23 08:28:40|||||||||1
1721723340000|2024-07-23 08:29:00|24182.6|24162.6|24170.1|24150.1|24182.6|24162.6|24170.1|24150.1|3
1721723360000|2024-07-23 08:29:20|||||||||1
1721723370000|2024-07-23 08:29:30|24172.6|24152.6|24182.6|24162.6|24182.6|24162.6|24172.6|24152.6|5
1721723390000|2024-07-23 08:29:50|24183.8|24163.8|24191.4|24171.4|24193.8|24173.8|24183.8|24163.8|5
1721723400000|2024-07-23 08:30:00|24188.8|24168.8|24192.5|24172.5|24192.5|24172.5|24188.8|24168.8|1
1721723410000|2024-07-23 08:30:10|24195.1|24175.1|24195.1|24175.1|24195.1|24175.1|24195.1|24175.1|0
1721723420000|2024-07-23 08:30:20|24198.8|24178.8|24206.4|24186.4|24207.6|24187.6|24198.8|24178.8|5
1721723430000|2024-07-23 08:30:30|24205.1|24185.1|24202.6|24182.6|24205.1|24185.1|24202.6|24182.6|1
1721723440000|2024-07-23 08:30:40|24197.9|24177.9|24190.1|24170.1|24197.9|24177.9|24190.1|24170.1|2
1721723450000|2024-07-23 08:30:50|||||||||1
1721723470000|2024-07-23 08:31:10|24193.6|24173.6|24193.6|24173.6|24193.6|24173.6|24193.6|24173.6|0
1721723480000|2024-07-23 08:31:20|24198.8|24178.8|24198.8|24178.8|24198.8|24178.8|24198.8|24178.8|1
1721723490000|2024-07-23 08:31:30|24196.4|24176.4|24190.1|24170.1|24196.4|24176.4|24190.1|24170.1|1
1721723500000|2024-07-23 08:31:40|24188.8|24168.8|24202.6|24182.6|24202.6|24182.6|24188.8|24168.8|7
1721723510000|2024-07-23 08:31:50|24203.8|24183.8|24203.8|24183.8|24203.8|24183.8|24203.8|24183.8|1
1721723520000|2024-07-23 08:32:00|24202.6|24182.6|24180.1|24160.1|24202.6|24182.6|24180.1|24160.1|5
1721723530000|2024-07-23 08:32:10|||||||||2
1721723540000|2024-07-23 08:32:20|24177.8|24157.8|24170.1|24150.1|24177.8|24157.8|24167.6|24147.6|4
1721723550000|2024-07-23 08:32:30|24167.6|24147.6|24172.6|24152.6|24172.6|24152.6|24167.6|24147.6|1
1721723560000|2024-07-23 08:32:40|24176.1|24156.1|24178.9|24158.9|24180.1|24160.1|24176.1|24156.1|14
1721723580000|2024-07-23 08:33:00|24177.8|24157.8|24180.3|24160.3|24180.3|24160.3|24176.4|24156.4|8
1721723590000|2024-07-23 08:33:10|24178.9|24158.9|24176.6|24156.6|24178.9|24158.9|24176.6|24156.6|1
1721723600000|2024-07-23 08:33:20|24172.6|24152.6|24160.3|24140.3|24172.6|24152.6|24160.3|24140.3|10
1721723620000|2024-07-23 08:33:40|24162.6|24142.6|24171.4|24151.4|24171.4|24151.4|24162.6|24142.6|8
1721723630000|2024-07-23 08:33:50|24172.8|24152.8|24183.8|24163.8|24183.8|24163.8|24172.8|24152.8|1
1721723640000|2024-07-23 08:34:00|24185.1|24165.1|24187.5|24167.5|24187.5|24167.5|24185.1|24165.1|0
1721723650000|2024-07-23 08:34:10|24190.1|24170.1|24188.9|24168.9|24190.1|24170.1|24188.9|24168.9|0
1721723700000|2024-07-23 08:35:00|24187.8|24167.8|24186.4|24166.4|24187.8|24167.8|24186.4|24166.4|2
1721723710000|2024-07-23 08:35:10|24184.1|24164.1|24181.4|24161.4|24184.1|24164.1|24181.4|24161.4|0
1721723730000|2024-07-23 08:35:30|24176.7|24156.7|24140.3|24120.3|24176.7|24156.7|24140.3|24120.3|10
1721723740000|2024-07-23 08:35:40|24136.6|24116.6|24135.4|24115.4|24136.6|24116.6|24135.4|24115.4|2
1721723750000|2024-07-23 08:35:50|24127.9|24107.9|24121.7|24101.7|24127.9|24107.9|24120.6|24100.6|55
1721723770000|2024-07-23 08:36:10|24122.9|24102.9|24121.7|24101.7|24122.9|24102.9|24121.7|24101.7|3
1721723800000|2024-07-23 08:36:40|24119.4|24099.4|24087.9|24067.9|24119.4|24099.4|24087.9|24067.9|11
1721723810000|2024-07-23 08:36:50|24089.1|24069.1|24085.4|24065.4|24089.1|24069.1|24085.4|24065.4|2
1721723820000|2024-07-23 08:37:00|24083.1|24063.1|24086.6|24046.6|24089.2|24063.1|24080.4|24046.6|2
1721723830000|2024-07-23 08:37:10|24081.6|24061.6|24079.1|24059.1|24082.9|24062.9|24079.1|24059.1|0
1721723840000|2024-07-23 08:37:20|24080.4|24060.4|24079.1|24059.1|24082.9|24062.9|24079.1|24059.1|2
1721723850000|2024-07-23 08:37:30|24080.3|24060.3|24082.9|24062.9|24084.1|24064.1|24080.3|24060.3|0
1721723860000|2024-07-23 08:37:40|24084.1|24064.1|24084.1|24064.1|24084.1|24064.1|24084.1|24064.1|0
1721723870000|2024-07-23 08:37:50|24086.6|24066.6|24086.6|24066.6|24086.6|24066.6|24086.6|24066.6|2
1721723880000|2024-07-23 08:38:00|24087.8|24067.8|24090.3|24070.3|24090.3|24070.3|24087.8|24067.8|0
1721723910000|2024-07-23 08:38:30|||||||||1
1721723920000|2024-07-23 08:38:40|24091.6|24071.6|24092.8|24072.8|24092.8|24072.8|24091.6|24071.6|1
1721723930000|2024-07-23 08:38:50|24089.1|24069.1|24089.1|24069.1|24089.1|24069.1|24089.1|24069.1|3
1721723940000|2024-07-23 08:39:00|24087.9|24067.9|24087.9|24067.9|24087.9|24067.9|24087.9|24067.9|1
1721723960000|2024-07-23 08:39:20|24085.4|24065.4|24085.4|24065.4|24085.4|24065.4|24085.4|24065.4|1
1721723970000|2024-07-23 08:39:30|24082.9|24062.9|24077.9|24057.9|24082.9|24062.9|24077.9|24057.9|0
1721723980000|2024-07-23 08:39:40|||||||||1
1721724000000|2024-07-23 08:40:00|24080.3|24060.3|24082.9|24062.9|24082.9|24062.9|24080.3|24060.3|0
1721724010000|2024-07-23 08:40:10|||||||||3
1721724050000|2024-07-23 08:40:50|24079.2|24059.2|24079.2|24059.2|24079.2|24059.2|24079.2|24059.2|2
1721724060000|2024-07-23 08:41:00|24077.9|24057.9|24072.9|24052.9|24077.9|24057.9|24072.9|24052.9|1
1721724100000|2024-07-23 08:41:40|24096.3|24076.3|24097.7|24077.7|24105.4|24085.4|24096.3|24076.3|4
1721724110000|2024-07-23 08:41:50|24105.2|24065.2|24094.1|24074.1|24105.2|24074.1|24094.1|24065.2|0
1721724120000|2024-07-23 08:42:00|24102.9|24062.9|24094.1|24074.1|24102.9|24074.1|24090.4|24062.9|0
1721724130000|2024-07-23 08:42:10|24092.9|24072.9|24092.9|24072.9|24092.9|24072.9|24092.9|24072.9|0
1721724140000|2024-07-23 08:42:20|24094.1|24074.1|24106.4|24066.4|24106.4|24074.1|24094.1|24065.2|3
1721724150000|2024-07-23 08:42:30|24105.2|24065.2|24106.6|24066.6|24106.6|24066.6|24105.2|24065.2|0
1721724170000|2024-07-23 08:42:50|24095.4|24075.4|24095.4|24075.4|24095.4|24075.4|24095.4|24075.4|0
1721724190000|2024-07-23 08:43:10|24096.6|24076.6|24092.9|24072.9|24097.9|24077.9|24092.9|24072.9|0
1721724240000|2024-07-23 08:44:00|24094.1|24074.1|24090.4|24070.4|24095.4|24075.4|24090.4|24070.4|0
1721724250000|2024-07-23 08:44:10|24092.9|24072.9|24092.9|24072.9|24092.9|24072.9|24092.9|24072.9|0
1721724260000|2024-07-23 08:44:20|24094.1|24074.1|24095.4|24075.4|24095.4|24075.4|24094.1|24074.1|0
1721724280000|2024-07-23 08:44:40|24097.7|24077.7|24112.9|24072.9|24112.9|24080.4|24097.7|24072.9|0
1721724300000|2024-07-23 08:45:00|24105.4|24085.4|24107.7|24087.7|24107.7|24087.7|24105.4|24085.4|0
1721724310000|2024-07-23 08:45:10|24109.1|24089.1|24109.1|24089.1|24109.1|24089.1|24109.1|24089.1|0
1721724320000|2024-07-23 08:45:20|24111.4|24091.4|24129.1|24089.1|24129.1|24091.4|24111.4|24086.4|1
1721724340000|2024-07-23 08:45:40|24130.4|24090.4|24126.7|24106.7|24130.4|24106.7|24126.7|24090.4|0
1721724350000|2024-07-23 08:45:50|24130.4|24110.4|24130.4|24110.4|24130.4|24110.4|24130.4|24110.4|0
1721724360000|2024-07-23 08:46:00|24127.9|24107.9|24127.9|24107.9|24127.9|24107.9|24127.9|24107.9|0
1721724370000|2024-07-23 08:46:10|24129.1|24109.1|24131.6|24111.6|24131.6|24111.6|24129.1|24109.1|2
1721724390000|2024-07-23 08:46:30|24133.9|24113.9|24133.9|24113.9|24133.9|24113.9|24133.9|24113.9|1
1721724400000|2024-07-23 08:46:40|24139.1|24119.1|24140.4|24120.4|24140.4|24120.4|24139.1|24119.1|0
1721724420000|2024-07-23 08:47:00|24151.6|24111.6|24140.4|24120.4|24151.6|24120.4|24140.4|24111.6|0
1721724440000|2024-07-23 08:47:20|24151.6|24111.6|24142.7|24122.7|24151.6|24122.7|24142.7|24111.6|0
1721724450000|2024-07-23 08:47:30|24145.4|24125.4|24145.4|24125.4|24145.4|24125.4|24145.4|24125.4|0
1721724490000|2024-07-23 08:48:10|24156.6|24116.6|24147.7|24127.7|24156.6|24127.7|24147.7|24116.6|0
1721724510000|2024-07-23 08:48:30|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|0
1721724570000|2024-07-23 08:49:30|24154.1|24134.1|24157.6|24137.6|24157.6|24137.6|24154.1|24134.1|5
1721724590000|2024-07-23 08:49:50|24169.1|24149.1|24167.9|24147.9|24169.1|24149.1|24166.7|24146.7|7
1721724620000|2024-07-23 08:50:20|24161.6|24141.6|24156.7|24136.7|24161.6|24141.6|24156.7|24136.7|1
1721724630000|2024-07-23 08:50:30|24154.1|24134.1|24149.1|24129.1|24154.1|24134.1|24149.1|24129.1|0
1721724680000|2024-07-23 08:51:20|24145.5|24125.5|24139.1|24119.1|24145.5|24125.5|24139.1|24119.1|0
1721724740000|2024-07-23 08:52:20|24135.4|24115.4|24135.4|24115.4|24135.4|24115.4|24135.4|24115.4|0
1721724750000|2024-07-23 08:52:30|24137.7|24117.7|24137.7|24117.7|24137.7|24117.7|24137.7|24117.7|0
1721724770000|2024-07-23 08:52:50|24145.4|24125.4|24145.4|24125.4|24145.4|24125.4|24145.4|24125.4|0
1721724790000|2024-07-23 08:53:10|24144|24124|24150.2|24110.2|24150.2|24124|24144|24110.2|0
1721724800000|2024-07-23 08:53:20|||||||||2
1721724840000|2024-07-23 08:54:00|24131.5|24111.5|24119.2|24099.2|24131.5|24111.5|24119.2|24099.2|0
1721724860000|2024-07-23 08:54:20|24117.9|24097.9|24115.4|24095.4|24117.9|24097.9|24115.4|24095.4|0
1721724900000|2024-07-23 08:55:00|24114.2|24094.2|24112.9|24092.9|24114.2|24094.2|24112.9|24092.9|0
1721724920000|2024-07-23 08:55:20|24114|24094|24115.4|24095.4|24115.4|24095.4|24114|24094|0
1721724930000|2024-07-23 08:55:30|24127.9|24087.9|24127.9|24087.9|24127.9|24087.9|24127.9|24087.9|0
1721724980000|2024-07-23 08:56:20|24134|24094|24112.9|24092.9|24134|24109|24112.9|24092.9|4
1721724990000|2024-07-23 08:56:30|24111.7|24091.7|24111.5|24091.5|24111.7|24091.7|24110.4|24090.4|2
1721725020000|2024-07-23 08:57:00|24109|24089|24112.9|24092.9|24112.9|24092.9|24109|24089|0
1721725030000|2024-07-23 08:57:10|24114|24094|24115.4|24095.4|24115.4|24095.4|24114|24094|0
1721725050000|2024-07-23 08:57:30|24112.9|24092.9|24112.9|24092.9|24112.9|24092.9|24112.9|24092.9|0
1721725080000|2024-07-23 08:58:00|24115.4|24095.4|24112.9|24092.9|24115.4|24095.4|24112.9|24092.9|4
1721725090000|2024-07-23 08:58:10|24114|24094|24115.4|24095.4|24115.4|24095.4|24114|24094|0
1721725100000|2024-07-23 08:58:20|24114.2|24094.2|24112.9|24092.9|24115.4|24095.4|24112.9|24092.9|0
1721725130000|2024-07-23 08:58:50|24114|24094|24115.4|24095.4|24115.4|24095.4|24114|24094|0
1721725140000|2024-07-23 08:59:00|24116.5|24096.5|24116.7|24096.7|24116.7|24096.7|24116.5|24096.5|0
1721725150000|2024-07-23 08:59:10|24117.9|24097.9|24117.9|24097.9|24117.9|24097.9|24117.9|24097.9|0
1721725160000|2024-07-23 08:59:20|24112.9|24092.9|24112.9|24092.9|24112.9|24092.9|24112.9|24092.9|0
1721725180000|2024-07-23 08:59:40|24126.5|24086.5|24126.5|24086.5|24126.5|24086.5|24126.5|24086.5|1
1721725200000|2024-07-23 09:00:00|24117.7|24097.7|24124|24104|24124|24104|24117.7|24097.7|1
1721725210000|2024-07-23 09:00:10|24126.4|24106.4|24135.4|24115.4|24135.4|24115.4|24126.4|24106.4|0
1721725230000|2024-07-23 09:00:30|24130.4|24110.4|24119.3|24099.3|24142.9|24110.4|24119.3|24082.9|4
1721725240000|2024-07-23 09:00:40|24115.4|24095.4|24115.4|24095.4|24115.4|24095.4|24115.4|24095.4|0
1721725290000|2024-07-23 09:01:30|24117.7|24097.7|24120.4|24100.4|24120.4|24100.4|24117.7|24097.7|0
1721725310000|2024-07-23 09:01:50|24121.5|24101.5|24122.9|24102.9|24122.9|24102.9|24121.5|24101.5|0
1721725320000|2024-07-23 09:02:00|24121.7|24101.7|24120.4|24100.4|24121.7|24101.7|24120.4|24100.4|0
1721725350000|2024-07-23 09:02:30|24121.7|24101.7|24121.7|24101.7|24121.7|24101.7|24121.7|24101.7|0
1721725450000|2024-07-23 09:04:10|24122.9|24102.9|24122.9|24102.9|24122.9|24102.9|24122.9|24102.9|0
1721725480000|2024-07-23 09:04:40|24121.7|24101.7|24121.7|24101.7|24121.7|24101.7|24121.7|24101.7|0
1721725500000|2024-07-23 09:05:00|24120.4|24100.4|24119.2|24099.2|24120.4|24100.4|24119.2|24099.2|2
1721725510000|2024-07-23 09:05:10|24116.5|24096.5|24116.5|24096.5|24116.5|24096.5|24116.5|24096.5|0
1721725550000|2024-07-23 09:05:50|24114|24094|24114|24094|24114|24094|24114|24094|5
1721725560000|2024-07-23 09:06:00|24112.7|24092.7|24092.9|24072.9|24112.7|24092.7|24092.9|24072.9|2
1721725580000|2024-07-23 09:06:20|24092.8|24072.8|24096.7|24056.7|24096.7|24072.8|24092.8|24056.7|1
1721725590000|2024-07-23 09:06:30|24105.5|24045.5|24105.5|24045.5|24105.5|24045.5|24105.5|24045.5|0
1721725600000|2024-07-23 09:06:40|24080.7|24060.7|24068.2|24048.2|24080.7|24060.7|24068.2|24048.2|11
1721725610000|2024-07-23 09:06:50|24058.2|24038.2|24054.3|24034.3|24066.8|24038.2|24054.3|24026.8|34
1721725620000|2024-07-23 09:07:00|||||||||4
1721725630000|2024-07-23 09:07:10|||||||||3
1721725650000|2024-07-23 09:07:30|24053|24033|24053|24033|24053|24033|24053|24033|0
1721725660000|2024-07-23 09:07:40|24054.2|24034.2|24049.3|24029.3|24055.5|24035.5|24049.3|24029.3|1
1721725680000|2024-07-23 09:08:00|24046.8|24026.8|24045.7|24025.7|24046.8|24026.8|24045.7|24025.7|5
1721725690000|2024-07-23 09:08:10|24046.8|24026.8|24044.2|24024.2|24048|24028|24044.2|24024.2|12
1721725700000|2024-07-23 09:08:20|24045.5|24025.5|24043|24023|24051.8|24025.5|24043|24011.8|4
1721725710000|2024-07-23 09:08:30|24039.3|24019.3|24039.3|24019.3|24039.3|24019.3|24039.3|24019.3|0
1721725720000|2024-07-23 09:08:40|24040.5|24020.5|24048|24028|24048|24028|24040.5|24020.5|1
1721725740000|2024-07-23 09:09:00|24046.8|24026.8|24048|24028|24048|24028|24045.5|24025.5|3
1721725750000|2024-07-23 09:09:10|24049.2|24029.2|24050.5|24030.5|24050.5|24030.5|24049.2|24029.2|0
1721725770000|2024-07-23 09:09:30|24051.8|24031.8|24063|24043|24063|24043|24051.8|24031.8|8
1721725790000|2024-07-23 09:09:50|24065.5|24045.5|24065.5|24045.5|24065.5|24045.5|24065.5|24045.5|1
1721725800000|2024-07-23 09:10:00|24067.8|24047.8|24070.5|24050.5|24070.5|24050.5|24067.8|24047.8|1
1721725810000|2024-07-23 09:10:10|24071.7|24051.7|24076.8|24056.8|24078.2|24058.2|24070.5|24050.5|1
1721725820000|2024-07-23 09:10:20|24075.5|24055.5|24075.5|24055.5|24075.5|24055.5|24075.5|24055.5|0
1721725830000|2024-07-23 09:10:30|24073|24053|24068|24048|24073|24053|24068|24048|2
1721725840000|2024-07-23 09:10:40|24059.3|24039.3|24059.3|24039.3|24059.3|24039.3|24059.3|24039.3|1
1721725850000|2024-07-23 09:10:50|24057|24037|24057|24037|24057|24037|24057|24037|0
1721725860000|2024-07-23 09:11:00|24054.3|24034.3|24053|24033|24065.5|24034.3|24053|24024.2|0
1721725870000|2024-07-23 09:11:10|24061.8|24021.8|24048|24028|24061.8|24030.5|24048|24021.8|1
1721725920000|2024-07-23 09:12:00|24049.2|24029.2|24048.2|24028.2|24049.2|24029.2|24048.2|24028.2|0
1721725930000|2024-07-23 09:12:10|24045.5|24025.5|24054.3|24034.3|24064.2|24034.3|24045.5|24021.5|4
1721725940000|2024-07-23 09:12:20|24053|24033|24053|24033|24053|24033|24053|24033|0
1721725950000|2024-07-23 09:12:30|24050.7|24030.7|24046.8|24026.8|24050.7|24030.7|24045.7|24025.7|1
1721725960000|2024-07-23 09:12:40|24045.7|24025.7|24043|24023|24045.7|24025.7|24043|24023|0
1721726030000|2024-07-23 09:13:50|24040.5|24020.5|24038|24018|24041.8|24021.8|24038|24018|5
1721726040000|2024-07-23 09:14:00|24046.8|24006.8|24038|24018|24046.8|24018|24036.7|24005.5|0
1721726090000|2024-07-23 09:14:50|24045.5|24005.5|24036.8|24016.8|24045.5|24016.8|24034.3|24005.5|1
1721726100000|2024-07-23 09:15:00|||||||||1
1721726130000|2024-07-23 09:15:30|24035.5|24015.5|24035.5|24015.5|24035.5|24015.5|24035.5|24015.5|1
1721726150000|2024-07-23 09:15:50|24040.5|24020.5|24040.5|24020.5|24040.5|24020.5|24040.5|24020.5|2
1721726170000|2024-07-23 09:16:10|24041.7|24021.7|24046.5|24026.5|24046.5|24026.5|24041.7|24021.7|1
1721726210000|2024-07-23 09:16:50|24045.3|24025.3|24045.3|24025.3|24045.3|24025.3|24045.3|24025.3|0
1721726220000|2024-07-23 09:17:00|24046.5|24026.5|24046.5|24026.5|24046.5|24026.5|24046.5|24026.5|0
1721726230000|2024-07-23 09:17:10|24050.5|24030.5|24050.5|24030.5|24050.5|24030.5|24050.5|24030.5|0
1721726240000|2024-07-23 09:17:20|24051.8|24031.8|24055.5|24035.5|24055.5|24035.5|24051.8|24031.8|0
1721726280000|2024-07-23 09:18:00|24056.7|24036.7|24055.5|24035.5|24056.7|24036.7|24055.5|24035.5|0
1721726290000|2024-07-23 09:18:10|24054.3|24034.3|24053|24033|24054.3|24034.3|24053|24033|3
1721726300000|2024-07-23 09:18:20|24054.3|24034.3|24063|24043|24063|24043|24054.3|24034.3|1
1721726310000|2024-07-23 09:18:30|24068|24048|24071.7|24051.7|24079.2|24051.7|24068|24039.2|1
1721726320000|2024-07-23 09:18:40|24073|24053|24073|24053|24073|24053|24073|24053|0
1721726340000|2024-07-23 09:19:00|24074.2|24054.2|24070.5|24050.5|24074.3|24054.3|24070.5|24050.5|0
1721726400000|2024-07-23 09:20:00|24071.8|24051.8|24073|24053|24073|24053|24071.8|24051.8|1
1721726430000|2024-07-23 09:20:30|24071.8|24051.8|24071.8|24051.8|24071.8|24051.8|24071.8|24051.8|0
1721726440000|2024-07-23 09:20:40|24069.5|24049.5|24064.3|24044.3|24069.5|24049.5|24064.3|24044.3|3
1721726460000|2024-07-23 09:21:00|24062|24042|24062|24042|24062|24042|24062|24042|0
1721726470000|2024-07-23 09:21:10|24059.3|24039.3|24056.8|24036.8|24059.3|24039.3|24056.8|24036.8|0
1721726500000|2024-07-23 09:21:40|24054.3|24034.3|24054.3|24034.3|24054.3|24034.3|24054.3|24034.3|1
1721726530000|2024-07-23 09:22:10|24059.3|24039.3|24060.5|24040.5|24060.5|24040.5|24059.3|24039.3|4
1721726540000|2024-07-23 09:22:20|24059.3|24039.3|24059.3|24039.3|24059.3|24039.3|24059.3|24039.3|0
1721726550000|2024-07-23 09:22:30|24060.5|24040.5|24060.5|24040.5|24060.5|24040.5|24060.5|24040.5|0
1721726560000|2024-07-23 09:22:40|24061.6|24041.6|24063|24043|24063|24043|24061.6|24041.6|0
1721726570000|2024-07-23 09:22:50|24071.8|24031.8|24071.8|24031.8|24071.8|24031.8|24071.8|24031.8|0
1721726580000|2024-07-23 09:23:00|24070.6|24030.6|24063|24043|24071.8|24043|24063|24030.5|1
1721726590000|2024-07-23 09:23:10|24071.8|24031.8|24060.5|24040.5|24071.8|24040.5|24059.3|24031.8|0
1721726600000|2024-07-23 09:23:20|24058.1|24038.1|24056.8|24036.8|24058.1|24038.1|24056.8|24036.8|0
1721726610000|2024-07-23 09:23:30|24055.5|24035.5|24055.5|24035.5|24055.5|24035.5|24055.5|24035.5|0
1721726620000|2024-07-23 09:23:40|24056.8|24036.8|24056.8|24036.8|24056.8|24036.8|24056.8|24036.8|0
1721726640000|2024-07-23 09:24:00|24055.5|24035.5|24055.5|24035.5|24055.5|24035.5|24055.5|24035.5|0
1721726650000|2024-07-23 09:24:10|24056.8|24036.8|24056.8|24036.8|24056.8|24036.8|24056.8|24036.8|0
1721726680000|2024-07-23 09:24:40|24055.5|24035.5|24055.5|24035.5|24055.5|24035.5|24055.5|24035.5|0
1721726700000|2024-07-23 09:25:00|24056.8|24036.8|24056.8|24036.8|24056.8|24036.8|24056.8|24036.8|0
1721726740000|2024-07-23 09:25:40|24065.5|24045.5|24066.8|24046.8|24066.8|24046.8|24065.5|24045.5|1
1721726750000|2024-07-23 09:25:50|24069.1|24049.1|24070.5|24050.5|24070.5|24050.5|24069.1|24049.1|0
1721726760000|2024-07-23 09:26:00|24068.1|24048.1|24060.5|24040.5|24068.1|24048.1|24060.5|24040.5|1
1721726810000|2024-07-23 09:26:50|24058|24038|24058|24038|24058|24038|24058|24038|0
1721726870000|2024-07-23 09:27:50|24059.3|24039.3|24059.3|24039.3|24059.3|24039.3|24059.3|24039.3|0
1721726880000|2024-07-23 09:28:00|24068.1|24028.1|24059.3|24039.3|24068.1|24039.3|24059.3|24026.8|1
1721726930000|2024-07-23 09:28:50|24056.9|24036.9|24059.3|24039.3|24059.3|24039.3|24054.3|24034.3|0
1721726940000|2024-07-23 09:29:00|24054.3|24034.3|24056.8|24036.8|24056.8|24036.8|24054.3|24034.3|0
1721726950000|2024-07-23 09:29:10|||||||||1
1721727000000|2024-07-23 09:30:00|24058|24038|24056.8|24036.8|24058|24038|24056.8|24036.8|1
1721727010000|2024-07-23 09:30:10|24059.1|24039.1|24061.8|24041.8|24061.8|24041.8|24059.1|24039.1|0
1721727020000|2024-07-23 09:30:20|||||||||1
1721727030000|2024-07-23 09:30:30|24060.5|24040.5|24060.5|24040.5|24060.5|24040.5|24059.3|24039.3|2
1721727040000|2024-07-23 09:30:40|24061.8|24041.8|24061.8|24041.8|24061.8|24041.8|24059.3|24039.3|0
1721727060000|2024-07-23 09:31:00|24060.6|24040.6|24059.1|24039.1|24060.6|24040.6|24058|24038|1
1721727070000|2024-07-23 09:31:10|24060.5|24040.5|24060.5|24040.5|24060.5|24040.5|24060.5|24040.5|0
1721727100000|2024-07-23 09:31:40|24059.3|24039.3|24068.1|24048.1|24068.1|24048.1|24058|24038|1
1721727110000|2024-07-23 09:31:50|24069.3|24049.3|24070.6|24050.6|24070.6|24050.6|24068.1|24048.1|2
1721727120000|2024-07-23 09:32:00|24071.8|24051.8|24070.6|24050.6|24073.1|24053.1|24070.6|24050.6|1
1721727130000|2024-07-23 09:32:10|24061.8|24041.8|24061.8|24041.8|24061.8|24041.8|24061.8|24041.8|13
1721727140000|2024-07-23 09:32:20|24060.5|24040.5|24058|24038|24060.5|24040.5|24058|24038|12
1721727150000|2024-07-23 09:32:30|||||||||4
1721727160000|2024-07-23 09:32:40|24056.8|24036.8|24055.6|24035.6|24059.4|24039.4|24055.6|24035.6|3
1721727180000|2024-07-23 09:33:00|24059.4|24039.4|24060.6|24040.6|24060.6|24040.6|24059.4|24039.4|3
1721727220000|2024-07-23 09:33:40|24053.1|24033.1|24059.3|24039.3|24059.3|24039.3|24053.1|24033.1|1
1721727230000|2024-07-23 09:33:50|24061.8|24041.8|24068.1|24048.1|24068.1|24048.1|24061.8|24041.8|0
1721727240000|2024-07-23 09:34:00|24063.1|24043.1|24068.1|24048.1|24068.1|24048.1|24063.1|24043.1|2
1721727250000|2024-07-23 09:34:10|24066.9|24046.9|24066.9|24046.9|24066.9|24046.9|24066.9|24046.9|1
1721727280000|2024-07-23 09:34:40|24065.6|24045.6|24065.6|24045.6|24065.6|24045.6|24065.6|24045.6|0
1721727300000|2024-07-23 09:35:00|24064.3|24044.3|24064.3|24044.3|24064.3|24044.3|24064.3|24044.3|0
1721727310000|2024-07-23 09:35:10|24065.6|24045.6|24065.6|24045.6|24065.6|24045.6|24065.6|24045.6|0
1721727430000|2024-07-23 09:37:10|24069.3|24049.3|24069.3|24049.3|24069.3|24049.3|24069.3|24049.3|0
1721727510000|2024-07-23 09:38:30|24068.1|24048.1|24068.1|24048.1|24068.1|24048.1|24068.1|24048.1|0
1721727520000|2024-07-23 09:38:40|24066.9|24046.9|24066.9|24046.9|24066.9|24046.9|24066.9|24046.9|2
1721727540000|2024-07-23 09:39:00|24075.8|24035.8|24075.8|24035.8|24075.8|24035.8|24075.8|24035.8|1
1721727560000|2024-07-23 09:39:20|24064.6|24044.6|24064.6|24044.6|24064.6|24044.6|24064.6|24044.6|0
1721727570000|2024-07-23 09:39:30|24061.9|24041.9|24061.9|24041.9|24061.9|24041.9|24061.9|24041.9|0
1721727700000|2024-07-23 09:41:40|24073.1|24033.1|24073.1|24033.1|24073.1|24033.1|24073.1|24033.1|5
1721727710000|2024-07-23 09:41:50|24076.8|24036.8|24067.9|24047.9|24076.8|24047.9|24067.9|24036.8|1
1721727720000|2024-07-23 09:42:00|24071.9|24051.9|24071.9|24051.9|24071.9|24051.9|24071.9|24051.9|0
1721727730000|2024-07-23 09:42:10|24073.1|24053.1|24073.1|24053.1|24073.1|24053.1|24073.1|24053.1|0
1721727770000|2024-07-23 09:42:50|24081.6|24061.6|24085.6|24065.6|24085.6|24065.6|24081.6|24061.6|2
1721727790000|2024-07-23 09:43:10|24093.1|24073.1|24100.6|24080.6|24108.1|24080.6|24093.1|24065.4|6
1721727800000|2024-07-23 09:43:20|24099.4|24079.4|24098.1|24078.1|24099.4|24079.4|24098.1|24078.1|0
1721727810000|2024-07-23 09:43:30|||||||||1
1721727850000|2024-07-23 09:44:10|24095.7|24075.7|24093.1|24073.1|24095.7|24075.7|24093.1|24073.1|0
1721727860000|2024-07-23 09:44:20|24090.7|24070.7|24078.1|24058.1|24090.7|24070.7|24078.1|24058.1|4
1721727870000|2024-07-23 09:44:30|24076.9|24056.9|24076.9|24056.9|24076.9|24056.9|24076.9|24056.9|0
1721727880000|2024-07-23 09:44:40|24075.6|24055.6|24075.6|24055.6|24075.6|24055.6|24075.6|24055.6|0
1721727900000|2024-07-23 09:45:00|24076.8|24056.8|24078.1|24058.1|24078.1|24058.1|24076.8|24056.8|1
1721727980000|2024-07-23 09:46:20|24076.8|24056.8|24074.4|24054.4|24076.8|24056.8|24074.4|24054.4|2
1721727990000|2024-07-23 09:46:30|24084.4|24064.4|24084.4|24064.4|24084.4|24064.4|24084.4|24064.4|12
1721728000000|2024-07-23 09:46:40|24091.4|24071.4|24106.8|24086.8|24106.8|24086.8|24091.4|24071.4|2
1721728010000|2024-07-23 09:46:50|24106.9|24086.9|24109.3|24089.3|24110.6|24090.6|24106.9|24086.9|1
1721728020000|2024-07-23 09:47:00|24110.6|24090.6|24108.1|24088.1|24110.6|24090.6|24108.1|24088.1|0
1721728030000|2024-07-23 09:47:10|24109.3|24089.3|24110.6|24090.6|24110.6|24090.6|24109.3|24089.3|0
1721728050000|2024-07-23 09:47:30|24106.9|24086.9|24106.9|24086.9|24106.9|24086.9|24106.9|24086.9|1
1721728070000|2024-07-23 09:47:50|24108.1|24088.1|24108.1|24088.1|24108.1|24088.1|24108.1|24088.1|0
1721728090000|2024-07-23 09:48:10|24110.6|24090.6|24111.8|24091.8|24111.8|24091.8|24110.6|24090.6|1
1721728110000|2024-07-23 09:48:30|24111.7|24091.7|24111.7|24091.7|24111.7|24091.7|24111.7|24091.7|0
1721728120000|2024-07-23 09:48:40|24110.6|24090.6|24104.4|24084.4|24110.6|24090.6|24104.4|24084.4|2
1721728130000|2024-07-23 09:48:50|24105.6|24085.6|24104.4|24084.4|24105.6|24085.6|24104.4|24084.4|0
1721728140000|2024-07-23 09:49:00|24105.6|24085.6|24106.9|24086.9|24106.9|24086.9|24105.6|24085.6|0
1721728150000|2024-07-23 09:49:10|24114.4|24094.4|24114.4|24094.4|24114.4|24094.4|24114.4|24094.4|1
1721728160000|2024-07-23 09:49:20|24115.6|24095.6|24115.6|24095.6|24115.6|24095.6|24115.6|24095.6|0
1721728170000|2024-07-23 09:49:30|24116.9|24096.9|24130.4|24110.4|24130.4|24110.4|24116.9|24096.9|0
1721728180000|2024-07-23 09:49:40|24133.1|24113.1|24133.1|24113.1|24133.1|24113.1|24133.1|24113.1|2
1721728200000|2024-07-23 09:50:00|24134.4|24114.4|24134.4|24114.4|24134.4|24114.4|24134.4|24114.4|0
1721728210000|2024-07-23 09:50:10|24136.9|24116.9|24139.2|24119.2|24139.2|24119.2|24136.9|24116.9|5
1721728220000|2024-07-23 09:50:20|24140.6|24120.6|24138.2|24118.2|24149.4|24120.6|24138.2|24107.1|1
1721728230000|2024-07-23 09:50:30|24147.1|24107.1|24138.2|24118.2|24147.1|24118.2|24138.2|24107.1|0
1721728290000|2024-07-23 09:51:30|24136.9|24116.9|24136.9|24116.9|24136.9|24116.9|24136.9|24116.9|2
1721728300000|2024-07-23 09:51:40|24133.1|24113.1|24123.2|24103.2|24143.1|24113.1|24123.2|24100.7|2
1721728370000|2024-07-23 09:52:50|24121.9|24101.9|24141.9|24101.9|24153.1|24101.9|24121.9|24093.1|1
1721728380000|2024-07-23 09:53:00|24153.1|24093.1|24153.1|24093.1|24153.1|24093.1|24153.1|24093.1|0
1721728390000|2024-07-23 09:53:10|24154.4|24094.4|24143.2|24103.2|24154.4|24103.2|24143.2|24094.4|0
1721728410000|2024-07-23 09:53:30|24141.9|24101.9|24141.9|24101.9|24141.9|24101.9|24141.9|24101.9|0
1721728680000|2024-07-23 09:58:00|24140.7|24100.7|24139.4|24099.4|24140.7|24100.7|24139.4|24099.4|0
1721728690000|2024-07-23 09:58:10|24140.6|24100.6|24141.9|24101.9|24141.9|24101.9|24140.6|24100.6|0
1721728710000|2024-07-23 09:58:30|24134.2|24114.2|24134.2|24114.2|24134.2|24114.2|24134.2|24114.2|0
1721728720000|2024-07-23 09:58:40|24136.9|24116.9|24136.9|24116.9|24136.9|24116.9|24136.9|24116.9|0
1721728730000|2024-07-23 09:58:50|24138.1|24118.1|24138.1|24118.1|24138.1|24118.1|24138.1|24118.1|0
1721728790000|2024-07-23 09:59:50|||||||||2
1721728800000|2024-07-23 10:00:00|24139.2|24119.2|24136.7|24116.7|24139.2|24119.2|24136.7|24116.7|1
1721728810000|2024-07-23 10:00:10|24138.1|24118.1|24138.1|24118.1|24138.1|24118.1|24138.1|24118.1|0
1721728850000|2024-07-23 10:00:50|24139.2|24119.2|24139.2|24119.2|24139.2|24119.2|24139.2|24119.2|0
1721728930000|2024-07-23 10:02:10|24136.9|24116.9|24109.4|24089.4|24136.9|24116.9|24109.4|24089.4|8
1721728940000|2024-07-23 10:02:20|24110.7|24090.7|24118.1|24098.1|24118.1|24098.1|24110.7|24090.7|1
1721728970000|2024-07-23 10:02:50|24119.4|24099.4|24119.4|24099.4|24119.4|24099.4|24119.4|24099.4|0
1721728980000|2024-07-23 10:03:00|24118.1|24098.1|24118.1|24098.1|24118.1|24098.1|24118.1|24098.1|0
1721728990000|2024-07-23 10:03:10|24119.2|24099.2|24118.1|24098.1|24120.6|24100.6|24118.1|24098.1|0
1721729010000|2024-07-23 10:03:30|24118|24098|24118|24098|24118|24098|24118|24098|0
1721729020000|2024-07-23 10:03:40|24116.9|24096.9|24115.5|24095.5|24118|24098|24115.5|24095.5|0
1721729040000|2024-07-23 10:04:00|24144.1|24084.1|24132.9|24112.9|24144.1|24112.9|24132.9|24084.1|2
1721729050000|2024-07-23 10:04:10|24135.2|24115.2|24143|24123|24143|24123|24135.2|24115.2|14
1721729060000|2024-07-23 10:04:20|24145.5|24125.5|24145.5|24125.5|24145.5|24125.5|24145.5|24125.5|0
1721729070000|2024-07-23 10:04:30|24149.1|24129.1|24153|24133|24153|24133|24149.1|24129.1|0
1721729080000|2024-07-23 10:04:40|24151.7|24131.7|24151.7|24131.7|24151.7|24131.7|24151.7|24131.7|0
1721729090000|2024-07-23 10:04:50|24153|24133|24150.5|24130.5|24153|24133|24150.5|24130.5|0
1721729120000|2024-07-23 10:05:20|24151.7|24131.7|24151.7|24131.7|24151.7|24131.7|24151.7|24131.7|6
1721729130000|2024-07-23 10:05:30|24153|24133|24153|24133|24153|24133|24153|24133|0
1721729150000|2024-07-23 10:05:50|24154.2|24134.2|24155.5|24135.5|24155.5|24135.5|24154.2|24134.2|0
1721729170000|2024-07-23 10:06:10|24153|24133|24154.2|24134.2|24154.2|24134.2|24153|24133|0
1721729180000|2024-07-23 10:06:20|24155.5|24135.5|24155.5|24135.5|24156.7|24136.7|24155.5|24135.5|1
1721729190000|2024-07-23 10:06:30|24154.4|24134.4|24155.5|24135.5|24155.5|24135.5|24153|24133|0
1721729200000|2024-07-23 10:06:40|24156.7|24136.7|24158|24138|24158|24138|24156.7|24136.7|0
1721729250000|2024-07-23 10:07:30|24156.9|24136.9|24155.5|24135.5|24156.9|24136.9|24155.5|24135.5|0
1721729260000|2024-07-23 10:07:40|24158|24138|24154.2|24134.2|24158|24138|24151.7|24131.7|11
1721729270000|2024-07-23 10:07:50|24161.7|24121.7|24150.5|24130.5|24161.7|24130.5|24150.5|24121.7|6
1721729290000|2024-07-23 10:08:10|24151.9|24131.9|24153|24133|24153|24133|24151.9|24131.9|1
1721729310000|2024-07-23 10:08:30|24150.5|24130.5|24150.5|24130.5|24150.5|24130.5|24150.5|24130.5|1
1721729330000|2024-07-23 10:08:50|24149.4|24129.4|24148|24128|24149.4|24129.4|24148|24128|0
1721729400000|2024-07-23 10:10:00|24149.4|24129.4|24149.4|24129.4|24149.4|24129.4|24149.4|24129.4|1
1721729410000|2024-07-23 10:10:10|24149.2|24129.2|24148|24128|24150.5|24130.5|24148|24128|0
1721729420000|2024-07-23 10:10:20|24146.9|24126.9|24146.7|24126.7|24146.9|24126.9|24145.5|24125.5|0
1721729430000|2024-07-23 10:10:30|24148|24128|24145.5|24125.5|24149.4|24129.4|24145.5|24125.5|0
1721729440000|2024-07-23 10:10:40|24146.7|24126.7|24148|24128|24148|24128|24146.7|24126.7|0
1721729450000|2024-07-23 10:10:50|24146.9|24126.9|24145.5|24125.5|24146.9|24126.9|24145.5|24125.5|0
1721729480000|2024-07-23 10:11:20|24140.7|24080.7|24114.5|24094.5|24140.7|24097.2|24114.5|24080.7|8
1721729490000|2024-07-23 10:11:30|24109.4|24089.4|24108.2|24088.2|24110.5|24090.5|24108.2|24088.2|0
1721729500000|2024-07-23 10:11:40|24109.2|24089.2|24110.5|24090.5|24110.5|24090.5|24109.2|24089.2|13
1721729520000|2024-07-23 10:12:00|24112.9|24092.9|24116.4|24096.4|24116.4|24096.4|24112.9|24092.9|0
1721729530000|2024-07-23 10:12:10|24121.5|24101.5|24131.7|24091.7|24131.7|24102.9|24121.5|24091.7|0
1721729690000|2024-07-23 10:14:50|24126.7|24086.7|24126.7|24086.7|24126.7|24086.7|24126.7|24086.7|1
1721729700000|2024-07-23 10:15:00|24129|24089|24137.9|24097.9|24137.9|24097.9|24129|24089|0
1721729830000|2024-07-23 10:17:10|24149|24089|24149|24089|24149|24089|24149|24089|0
1721729840000|2024-07-23 10:17:20|24137.9|24097.9|24137.9|24097.9|24137.9|24097.9|24137.9|24097.9|0
1721729850000|2024-07-23 10:17:30|24139|24099|24142.9|24102.9|24142.9|24102.9|24139|24099|1
1721729870000|2024-07-23 10:17:50|24144.2|24104.2|24144.2|24104.2|24144.2|24104.2|24144.2|24104.2|0
1721729890000|2024-07-23 10:18:10|24155.4|24095.4|24155.4|24095.4|24155.4|24095.4|24155.4|24095.4|0
1721729910000|2024-07-23 10:18:30|24156.7|24096.7|24156.7|24096.7|24156.7|24096.7|24156.7|24096.7|0
1721729920000|2024-07-23 10:18:40|24145.5|24105.5|24145.5|24105.5|24145.5|24105.5|24145.5|24105.5|0
1721729930000|2024-07-23 10:18:50|24144.2|24104.2|24144.2|24104.2|24144.2|24104.2|24144.2|24104.2|0
1721729960000|2024-07-23 10:19:20|24143|24103|24125.4|24105.4|24143|24110.5|24124|24101.7|2
1721730000000|2024-07-23 10:20:00|24124.2|24104.2|24122.9|24102.9|24124.2|24104.2|24122.9|24102.9|0
1721730020000|2024-07-23 10:20:20|24121.7|24101.7|24110.7|24090.7|24121.7|24101.7|24110.7|24090.7|1
1721730030000|2024-07-23 10:20:30|24109.3|24089.3|24106.8|24086.8|24109.3|24089.3|24106.8|24086.8|0
1721730040000|2024-07-23 10:20:40|24104.2|24084.2|24105.5|24085.5|24109.2|24089.2|24101.7|24081.7|2
1721730060000|2024-07-23 10:21:00|24104.2|24084.2|24104.2|24084.2|24104.2|24084.2|24104.2|24084.2|32
1721730090000|2024-07-23 10:21:30|24105.5|24085.5|24105.5|24085.5|24105.5|24085.5|24105.5|24085.5|15
1721730110000|2024-07-23 10:21:50|24106.8|24086.8|24106.8|24086.8|24106.8|24086.8|24106.8|24086.8|0
1721730140000|2024-07-23 10:22:20|24105.5|24085.5|24105.5|24085.5|24105.5|24085.5|24105.5|24085.5|0
1721730240000|2024-07-23 10:24:00|24106.8|24086.8|24106.8|24086.8|24106.8|24086.8|24106.8|24086.8|0
1721730310000|2024-07-23 10:25:10|24105.5|24085.5|24105.5|24085.5|24105.5|24085.5|24105.5|24085.5|0
1721730380000|2024-07-23 10:26:20|24106.8|24086.8|24106.8|24086.8|24106.8|24086.8|24106.8|24086.8|1
1721730410000|2024-07-23 10:26:50|24105.5|24085.5|24106.8|24086.8|24106.8|24086.8|24105.5|24085.5|1
1721730450000|2024-07-23 10:27:30|24118|24078|24120.5|24080.5|24120.5|24080.5|24118|24078|0
1721730460000|2024-07-23 10:27:40|24121.7|24081.7|24109.2|24089.2|24121.7|24090.5|24109.2|24081.7|0
1721730490000|2024-07-23 10:28:10|24110.5|24090.5|24109.2|24089.2|24110.5|24090.5|24109.2|24089.2|0
1721730580000|2024-07-23 10:29:40|24106.8|24086.8|24104.3|24084.3|24106.8|24086.8|24104.3|24084.3|0
1721730600000|2024-07-23 10:30:00|24103|24083|24100.5|24080.5|24103|24083|24100.5|24080.5|1
1721730610000|2024-07-23 10:30:10|24101.8|24081.8|24101.8|24081.8|24101.8|24081.8|24101.8|24081.8|1
1721730630000|2024-07-23 10:30:30|24103.2|24083.2|24103.2|24083.2|24103.2|24083.2|24103.2|24083.2|0
1721730690000|2024-07-23 10:31:30|24104.3|24084.3|24104.3|24084.3|24104.3|24084.3|24104.3|24084.3|0
1721730700000|2024-07-23 10:31:40|24103.2|24083.2|24101.8|24081.8|24103.2|24083.2|24101.8|24081.8|0
1721730710000|2024-07-23 10:31:50|||||||||1
1721730730000|2024-07-23 10:32:10|24096.8|24076.8|24079.6|24059.6|24096.8|24076.8|24079.6|24059.6|2
1721730740000|2024-07-23 10:32:20|24073|24053|24065.5|24045.5|24073|24053|24064.3|24044.3|1
1721730760000|2024-07-23 10:32:40|24066.8|24046.8|24079.3|24039.3|24079.3|24046.8|24066.8|24038|0
1721730770000|2024-07-23 10:32:50|24071.8|24051.8|24071.8|24051.8|24071.8|24051.8|24071.8|24051.8|0
1721730790000|2024-07-23 10:33:10|24070.5|24050.5|24070.5|24050.5|24070.5|24050.5|24070.5|24050.5|0
1721730800000|2024-07-23 10:33:20|24081.7|24041.7|24086.7|24046.7|24086.7|24046.7|24081.7|24041.7|1
1721730860000|2024-07-23 10:34:20|24079|24059|24090.3|24050.3|24090.3|24059|24079|24050.3|0
1721730870000|2024-07-23 10:34:30|24089|24049|24080.2|24060.2|24089|24060.2|24080.2|24049|0
1721730880000|2024-07-23 10:34:40|24081.5|24061.5|24081.5|24061.5|24081.5|24061.5|24081.5|24061.5|0
1721730900000|2024-07-23 10:35:00|24084.2|24064.2|24084.2|24064.2|24084.2|24064.2|24084.2|24064.2|0
1721730940000|2024-07-23 10:35:40|24095.3|24055.3|24099.3|24059.3|24099.3|24059.3|24095.3|24055.3|0
1721731020000|2024-07-23 10:37:00|24087|24067|24081.8|24061.8|24087|24067|24081.8|24061.8|1
1721731070000|2024-07-23 10:37:50|24085.6|24045.6|24085.6|24045.6|24085.6|24045.6|24085.6|24045.6|2
1721731080000|2024-07-23 10:38:00|24083|24043|24069.5|24049.5|24083|24049.5|24069.5|24043|0
1721731090000|2024-07-23 10:38:10|24065.5|24045.5|24065.5|24045.5|24065.5|24045.5|24065.5|24045.5|1
1721731100000|2024-07-23 10:38:20|24077.8|24037.8|24091.6|24031.6|24091.6|24037.8|24077.8|24031.6|0
1721731120000|2024-07-23 10:38:40|24092.8|24032.8|24092.8|24032.8|24092.8|24032.8|24092.8|24032.8|0
1721731130000|2024-07-23 10:38:50|24085.2|24045.2|24085.2|24045.2|24085.2|24045.2|24085.2|24045.2|0
1721731140000|2024-07-23 10:39:00|24089.1|24049.1|24089.1|24049.1|24089.1|24049.1|24089.1|24049.1|0
1721731170000|2024-07-23 10:39:30|||||||||1
1721731210000|2024-07-23 10:40:10|24090.5|24050.5|24090.5|24050.5|24090.5|24050.5|24090.5|24050.5|0
1721731430000|2024-07-23 10:43:50|24101.6|24041.6|24101.6|24041.6|24101.6|24041.6|24101.6|24041.6|0
1721731490000|2024-07-23 10:44:50|24095.1|24055.1|24095.1|24055.1|24095.1|24055.1|24095.1|24055.1|0
1721731500000|2024-07-23 10:45:00|24099.1|24059.1|24114.3|24074.3|24114.3|24074.3|24099.1|24059.1|0
1721731540000|2024-07-23 10:45:40|24117.8|24077.8|24120.5|24080.5|24120.5|24080.5|24117.8|24077.8|0
1721731560000|2024-07-23 10:46:00|24138|24078|24143|24103|24143|24103|24132.6|24078|6
1721731650000|2024-07-23 10:47:30|24131.8|24111.8|24131.8|24111.8|24131.8|24111.8|24131.8|24111.8|0
1721731660000|2024-07-23 10:47:40|24130.5|24110.5|24130.5|24110.5|24130.5|24110.5|24130.5|24110.5|2
1721731670000|2024-07-23 10:47:50|24129.3|24109.3|24125.5|24105.5|24129.3|24109.3|24125.5|24105.5|0
1721731690000|2024-07-23 10:48:10|24116.5|24096.5|24114.1|24094.1|24116.5|24096.5|24114.1|24094.1|1
1721731710000|2024-07-23 10:48:30|24112.8|24092.8|24112.8|24092.8|24112.8|24092.8|24112.8|24092.8|0
1721731740000|2024-07-23 10:49:00|24105.5|24085.5|24105.5|24085.5|24105.5|24085.5|24105.5|24085.5|1
1721731750000|2024-07-23 10:49:10|24102.8|24082.8|24102.8|24082.8|24102.8|24082.8|24102.8|24082.8|0
1721731800000|2024-07-23 10:50:00|24098.1|24078.1|24101.8|24061.8|24104.3|24078.1|24095.5|24061.8|0
1721731810000|2024-07-23 10:50:10|24103|24063|24103|24063|24103|24063|24103|24063|0
1721731820000|2024-07-23 10:50:20|24094.1|24074.1|24090.5|24070.5|24094.1|24074.1|24090.5|24070.5|2
1721731860000|2024-07-23 10:51:00|||||||||1
1721731870000|2024-07-23 10:51:10|24089.3|24069.3|24088|24068|24089.3|24069.3|24088|24068|0
1721731900000|2024-07-23 10:51:40|24089.1|24069.1|24090.5|24070.5|24090.5|24070.5|24089.1|24069.1|0
1721731950000|2024-07-23 10:52:30|24093|24073|24113|24073|24113|24073|24093|24073|2
1721731970000|2024-07-23 10:52:50|24112.9|24072.9|24111.8|24091.8|24120.3|24091.8|24111.8|24072.9|1
1721731980000|2024-07-23 10:53:00|24110.4|24090.4|24110.4|24090.4|24110.4|24090.4|24110.4|24090.4|0
1721731990000|2024-07-23 10:53:10|24121.6|24081.6|24115.4|24095.4|24122.9|24095.4|24112.9|24081.6|0
1721732000000|2024-07-23 10:53:20|24122.9|24082.9|24114.1|24094.1|24122.9|24094.1|24114.1|24082.9|0
1721732010000|2024-07-23 10:53:30|24115.4|24095.4|24124.3|24084.3|24124.3|24095.4|24115.4|24084.3|0
1721732020000|2024-07-23 10:53:40|24110.4|24090.4|24110.4|24090.4|24110.4|24090.4|24110.4|24090.4|0
1721732040000|2024-07-23 10:54:00|24121.6|24081.6|24121.6|24081.6|24121.6|24081.6|24121.6|24081.6|0
1721732050000|2024-07-23 10:54:10|24122.9|24082.9|24122.9|24082.9|24122.9|24082.9|24122.9|24082.9|0
1721732100000|2024-07-23 10:55:00|24114.1|24094.1|24114.1|24094.1|24114.1|24094.1|24114.1|24094.1|0
1721732250000|2024-07-23 10:57:30|24122.9|24082.9|24122.9|24082.9|24122.9|24082.9|24122.9|24082.9|0
1721732260000|2024-07-23 10:57:40|24111.8|24091.8|24108.1|24088.1|24111.8|24091.8|24108.1|24088.1|0
1721732280000|2024-07-23 10:58:00|24106.8|24086.8|24094.4|24074.4|24114.3|24086.8|24094.4|24074.3|11
1721732290000|2024-07-23 10:58:10|24085.4|24065.4|24104.1|24084.1|24115.3|24084.1|24085.4|24065.4|8
1721732300000|2024-07-23 10:58:20|24106.4|24086.4|24109.1|24089.1|24109.1|24089.1|24106.4|24086.4|0
1721732330000|2024-07-23 10:58:50|24107.9|24087.9|24107.9|24087.9|24107.9|24087.9|24107.9|24087.9|0
1721732370000|2024-07-23 10:59:30|24109.1|24089.1|24109.1|24089.1|24109.1|24089.1|24109.1|24089.1|0
1721732380000|2024-07-23 10:59:40|24110.3|24090.3|24115.4|24095.4|24115.4|24095.4|24110.3|24090.3|15
1721732400000|2024-07-23 11:00:00|24114.3|24094.3|24115.4|24095.4|24115.4|24095.4|24112.9|24092.9|1
1721732430000|2024-07-23 11:00:30|24116.8|24096.8|24116.8|24096.8|24116.8|24096.8|24116.8|24096.8|1
1721732440000|2024-07-23 11:00:40|24119.1|24099.1|24116.8|24096.8|24119.1|24099.1|24116.8|24096.8|0
1721732460000|2024-07-23 11:01:00|24122.8|24102.8|24125.4|24105.4|24125.4|24105.4|24122.8|24102.8|1
1721732510000|2024-07-23 11:01:50|24141.8|24101.8|24141.8|24101.8|24141.8|24101.8|24141.8|24101.8|60
1721732520000|2024-07-23 11:02:00|24134.1|24114.1|24134.1|24114.1|24134.1|24114.1|24134.1|24114.1|2
1721732530000|2024-07-23 11:02:10|24135.4|24115.4|24136.6|24116.6|24136.6|24116.6|24135.4|24115.4|1
1721732560000|2024-07-23 11:02:40|24137.8|24117.8|24141.6|24121.6|24141.6|24121.6|24137.8|24117.8|6
1721732570000|2024-07-23 11:02:50|24147.8|24127.8|24147.8|24127.8|24147.8|24127.8|24147.8|24127.8|1
1721732580000|2024-07-23 11:03:00|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|2
1721732590000|2024-07-23 11:03:10|24145.3|24125.3|24140.4|24120.4|24145.3|24125.3|24140.4|24120.4|2
1721732600000|2024-07-23 11:03:20|24139.1|24119.1|24137.8|24117.8|24139.1|24119.1|24137.8|24117.8|1
1721732620000|2024-07-23 11:03:40|||||||||2
1721732630000|2024-07-23 11:03:50|24140.1|24120.1|24142.8|24122.8|24142.8|24122.8|24140.1|24120.1|0
1721732640000|2024-07-23 11:04:00|24145.1|24125.1|24147.9|24127.9|24149.1|24129.1|24145.1|24125.1|1
1721732650000|2024-07-23 11:04:10|24147.8|24127.8|24144.1|24124.1|24149.1|24129.1|24144.1|24124.1|1
1721732670000|2024-07-23 11:04:30|24141.8|24121.8|24139.1|24119.1|24141.8|24121.8|24139.1|24119.1|0
1721732680000|2024-07-23 11:04:40|24141.6|24121.6|24144.1|24124.1|24144.1|24124.1|24141.6|24121.6|1
1721732690000|2024-07-23 11:04:50|24145.3|24125.3|24142.8|24122.8|24145.3|24125.3|24142.8|24122.8|3
1721732700000|2024-07-23 11:05:00|24145.1|24125.1|24147.8|24127.8|24147.8|24127.8|24145.1|24125.1|0
1721732720000|2024-07-23 11:05:20|24148.9|24128.9|24150.3|24130.3|24150.3|24130.3|24148.9|24128.9|0
1721732770000|2024-07-23 11:06:10|24147.8|24127.8|24146.6|24126.6|24147.8|24127.8|24146.6|24126.6|1
1721732780000|2024-07-23 11:06:20|24145.3|24125.3|24145.3|24125.3|24145.3|24125.3|24145.3|24125.3|0
1721732800000|2024-07-23 11:06:40|24142.9|24122.9|24144.1|24124.1|24144.1|24124.1|24140.3|24120.3|0
1721732850000|2024-07-23 11:07:30|24145.3|24125.3|24145.3|24125.3|24145.3|24125.3|24145.3|24125.3|0
1721732860000|2024-07-23 11:07:40|24146.4|24126.4|24147.8|24127.8|24147.8|24127.8|24146.4|24126.4|2
1721732870000|2024-07-23 11:07:50|24148.9|24128.9|24155.3|24135.3|24155.3|24135.3|24148.9|24128.9|0
1721732890000|2024-07-23 11:08:10|||||||||1
1721732920000|2024-07-23 11:08:40|24157.8|24137.8|24157.8|24137.8|24157.8|24137.8|24157.8|24137.8|0
1721732930000|2024-07-23 11:08:50|24155.4|24135.4|24155.3|24135.3|24155.4|24135.4|24153.9|24133.9|0
1721732960000|2024-07-23 11:09:20|24152.8|24132.8|24155.3|24135.3|24155.3|24135.3|24152.8|24132.8|1
1721732990000|2024-07-23 11:09:50|24156.6|24136.6|24156.6|24136.6|24156.6|24136.6|24156.6|24136.6|0
1721733000000|2024-07-23 11:10:00|24159.1|24139.1|24160.3|24140.3|24160.3|24140.3|24159.1|24139.1|2
1721733010000|2024-07-23 11:10:10|24161.4|24141.4|24161.4|24141.4|24161.4|24141.4|24161.4|24141.4|0
1721733020000|2024-07-23 11:10:20|24164.9|24144.9|24166.3|24146.3|24166.3|24146.3|24164.9|24144.9|0
1721733060000|2024-07-23 11:11:00|24168.6|24148.6|24166.3|24146.3|24168.6|24148.6|24166.3|24146.3|0
1721733070000|2024-07-23 11:11:10|24168.9|24148.9|24164.1|24144.1|24168.9|24148.9|24164.1|24144.1|3
1721733080000|2024-07-23 11:11:20|24172.9|24132.9|24160.1|24140.1|24172.9|24140.1|24156.4|24128.9|3
1721733090000|2024-07-23 11:11:30|24161.3|24141.3|24160.1|24140.1|24161.3|24141.3|24160.1|24140.1|1
1721733110000|2024-07-23 11:11:50|24166.4|24146.4|24166.4|24146.4|24166.4|24146.4|24166.4|24146.4|0
1721733150000|2024-07-23 11:12:30|24167.7|24147.7|24167.7|24147.7|24167.7|24147.7|24167.7|24147.7|0
1721733160000|2024-07-23 11:12:40|24176.6|24136.6|24166.4|24146.4|24176.6|24146.4|24166.4|24136.6|0
1721733180000|2024-07-23 11:13:00|24167.7|24147.7|24173.9|24153.9|24180.2|24153.9|24167.7|24138.9|3
1721733190000|2024-07-23 11:13:10|24172.7|24152.7|24172.7|24152.7|24172.7|24152.7|24172.7|24152.7|0
1721733210000|2024-07-23 11:13:30|||||||||1
1721733250000|2024-07-23 11:14:10|24173.9|24153.9|24173.9|24153.9|24173.9|24153.9|24173.9|24153.9|0
1721733280000|2024-07-23 11:14:40|24175.2|24155.2|24175.2|24155.2|24175.2|24155.2|24175.2|24155.2|0
1721733330000|2024-07-23 11:15:30|24176.6|24156.6|24176.6|24156.6|24176.6|24156.6|24176.6|24156.6|0
1721733340000|2024-07-23 11:15:40|24174.1|24154.1|24172.7|24152.7|24174.1|24154.1|24172.7|24152.7|1
1721733370000|2024-07-23 11:16:10|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|0
1721733390000|2024-07-23 11:16:30|24170.2|24150.2|24170.2|24150.2|24170.2|24150.2|24170.2|24150.2|1
1721733400000|2024-07-23 11:16:40|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|0
1721733410000|2024-07-23 11:16:50|24169.1|24149.1|24169.1|24149.1|24169.1|24149.1|24169.1|24149.1|1
1721733420000|2024-07-23 11:17:00|24170.2|24150.2|24170.2|24150.2|24170.2|24150.2|24170.2|24150.2|0
1721733460000|2024-07-23 11:17:40|24171.6|24151.6|24172.7|24152.7|24172.7|24152.7|24171.6|24151.6|0
1721733470000|2024-07-23 11:17:50|||||||||2
1721733480000|2024-07-23 11:18:00|24176.4|24156.4|24173.9|24153.9|24176.4|24156.4|24173.9|24153.9|2
1721733490000|2024-07-23 11:18:10|24175.2|24155.2|24175.2|24155.2|24175.2|24155.2|24175.2|24155.2|2
1721733500000|2024-07-23 11:18:20|24172.7|24152.7|24172.7|24152.7|24172.7|24152.7|24172.7|24152.7|0
1721733510000|2024-07-23 11:18:30|24175.2|24155.2|24175.2|24155.2|24175.2|24155.2|24175.2|24155.2|1
1721733550000|2024-07-23 11:19:10|24176.4|24156.4|24177.7|24157.7|24178.9|24158.9|24176.4|24156.4|3
1721733570000|2024-07-23 11:19:30|24174.1|24154.1|24159.1|24139.1|24174.1|24154.1|24159.1|24139.1|2
1721733580000|2024-07-23 11:19:40|24157.7|24137.7|24157.7|24137.7|24157.7|24137.7|24157.7|24137.7|0
1721733590000|2024-07-23 11:19:50|24156.6|24136.6|24156.6|24136.6|24156.6|24136.6|24156.6|24136.6|0
1721733600000|2024-07-23 11:20:00|24155.4|24135.4|24155.2|24135.2|24155.4|24135.4|24155.2|24135.2|0
1721733610000|2024-07-23 11:20:10|24154.1|24134.1|24152.7|24132.7|24154.1|24134.1|24152.7|24132.7|0
1721733620000|2024-07-23 11:20:20|24155.2|24135.2|24155.2|24135.2|24155.2|24135.2|24155.2|24135.2|1
1721733670000|2024-07-23 11:21:10|24151.6|24131.6|24140.2|24120.2|24151.6|24131.6|24140.2|24120.2|2
1721733690000|2024-07-23 11:21:30|24139.1|24119.1|24136.6|24116.6|24139.1|24119.1|24136.4|24116.4|0
1721733700000|2024-07-23 11:21:40|24135.2|24115.2|24135.2|24115.2|24135.2|24115.2|24135.2|24115.2|0
1721733720000|2024-07-23 11:22:00|24136.6|24116.6|24136.6|24116.6|24136.6|24116.6|24136.6|24116.6|0
1721733730000|2024-07-23 11:22:10|24135.4|24115.4|24134.1|24114.1|24135.4|24115.4|24134.1|24114.1|1
1721733740000|2024-07-23 11:22:20|24132.9|24112.9|24125.2|24085.2|24132.9|24112.9|24108.9|24085.2|2
1721733750000|2024-07-23 11:22:30|24127.9|24087.9|24130.4|24090.4|24130.4|24090.4|24127.9|24087.9|0
1721733760000|2024-07-23 11:22:40|24122.7|24102.7|24122.7|24102.7|24122.7|24102.7|24122.7|24102.7|0
1721733780000|2024-07-23 11:23:00|24124.1|24104.1|24124.1|24104.1|24124.1|24104.1|24124.1|24104.1|0
1721733790000|2024-07-23 11:23:10|24122.9|24102.9|24124.1|24104.1|24124.1|24104.1|24121.6|24101.6|0
1721733800000|2024-07-23 11:23:20|24122.9|24102.9|24121.6|24101.6|24122.9|24102.9|24121.6|24101.6|0
1721733820000|2024-07-23 11:23:40|24124.1|24104.1|24124.1|24104.1|24124.1|24104.1|24124.1|24104.1|0
1721733830000|2024-07-23 11:23:50|24122.9|24102.9|24122.7|24102.7|24122.9|24102.9|24121.6|24101.6|0
1721733840000|2024-07-23 11:24:00|24124.1|24104.1|24124.1|24104.1|24124.1|24104.1|24124.1|24104.1|0
1721733850000|2024-07-23 11:24:10|24122.7|24102.7|24122.7|24102.7|24133.9|24102.7|24122.7|24093.9|1
1721733860000|2024-07-23 11:24:20|24133.9|24093.9|24122.7|24102.7|24133.9|24104.1|24122.7|24093.9|0
1721733870000|2024-07-23 11:24:30|24116.7|24096.7|24095.4|24075.4|24116.7|24096.7|24095.4|24075.4|43
1721733890000|2024-07-23 11:24:50|24096.6|24076.6|24100.4|24080.4|24100.4|24080.4|24096.6|24076.6|1
1721733900000|2024-07-23 11:25:00|24099.1|24079.1|24085.4|24065.4|24099.1|24079.1|24082.9|24062.9|5
1721733910000|2024-07-23 11:25:10|24084.2|24064.2|24065.4|24045.4|24084.2|24064.2|24064.2|24044.2|5
1721733920000|2024-07-23 11:25:20|24064.2|24044.2|24061.6|24041.6|24064.2|24044.2|24059.2|24039.2|3
1721733930000|2024-07-23 11:25:30|24062.9|24042.9|24057.9|24037.9|24062.9|24042.9|24057.9|24037.9|2
1721733940000|2024-07-23 11:25:40|||||||||1
1721733960000|2024-07-23 11:26:00|24056.7|24036.7|24065.4|24045.4|24065.4|24045.4|24055.4|24035.4|2
1721733970000|2024-07-23 11:26:10|24074.2|24034.2|24072.9|24032.9|24074.2|24034.2|24072.9|24032.9|0
1721733980000|2024-07-23 11:26:20|24060.5|24040.5|24062.9|24042.9|24062.9|24042.9|24060.4|24040.4|2
1721734000000|2024-07-23 11:26:40|24061.7|24041.7|24057.9|24037.9|24062.9|24042.9|24057.9|24037.9|1
1721734010000|2024-07-23 11:26:50|24060.2|24040.2|24062.9|24042.9|24064|24044|24060.2|24040.2|2
1721734020000|2024-07-23 11:27:00|24065.4|24045.4|24071.7|24051.7|24071.7|24051.7|24064|24044|1
1721734030000|2024-07-23 11:27:10|24079|24059|24089|24069|24089|24069|24079|24059|1
1721734080000|2024-07-23 11:28:00|24090.2|24070.2|24095.4|24075.4|24095.4|24075.4|24089|24069|0
1721734110000|2024-07-23 11:28:30|24094.2|24074.2|24092.9|24072.9|24094.2|24074.2|24092.9|24072.9|0
1721734120000|2024-07-23 11:28:40|24095.4|24075.4|24092.9|24072.9|24095.4|24075.4|24092.9|24072.9|0
1721734140000|2024-07-23 11:29:00|24090.4|24070.4|24102.9|24062.9|24102.9|24070.4|24090.4|24061.5|8
1721734150000|2024-07-23 11:29:10|24104.2|24064.2|24099.2|24079.2|24104.2|24079.2|24095.4|24064.2|1
1721734160000|2024-07-23 11:29:20|||||||||1
1721734190000|2024-07-23 11:29:50|24130|24070|24130|24070|24130|24070|24130|24070|4
1721734230000|2024-07-23 11:30:30|24134|24074|24134|24074|24134|24074|24134|24074|0
1721734260000|2024-07-23 11:31:00|24127.5|24087.5|24127.5|24087.5|24127.5|24087.5|24127.5|24087.5|1
1721734280000|2024-07-23 11:31:20|24122.9|24082.9|24120.2|24080.2|24122.9|24082.9|24120.2|24080.2|0
1721734290000|2024-07-23 11:31:30|24118.9|24078.9|24108.9|24068.9|24118.9|24078.9|24108.9|24068.9|3
1721734310000|2024-07-23 11:31:50|24107.7|24067.7|24106.4|24066.4|24107.7|24067.7|24106.4|24066.4|0
1721734320000|2024-07-23 11:32:00|24115.2|24055.2|24106.4|24066.4|24115.2|24066.4|24106.4|24055.2|0
1721734330000|2024-07-23 11:32:10|24100.4|24060.4|24100.4|24060.4|24100.4|24060.4|24100.4|24060.4|4
1721734340000|2024-07-23 11:32:20|24096.9|24056.9|24096.9|24056.9|24096.9|24056.9|24096.9|24056.9|0
1721734350000|2024-07-23 11:32:30|24095.5|24055.5|24095.5|24055.5|24095.5|24055.5|24095.5|24055.5|0
1721734360000|2024-07-23 11:32:40|24081.7|24061.7|24080.4|24060.4|24081.7|24061.7|24080.4|24060.4|0
1721734370000|2024-07-23 11:32:50|24079|24059|24079|24059|24079|24059|24079|24059|0
1721734380000|2024-07-23 11:33:00|24077.7|24057.7|24086.5|24046.5|24086.5|24057.7|24077.7|24046.5|1
1721734390000|2024-07-23 11:33:10|24077.7|24057.7|24086.5|24046.5|24086.5|24057.7|24077.7|24046.5|2
1721734400000|2024-07-23 11:33:20|24074|24054|24074|24054|24074|24054|24074|24054|4
1721734410000|2024-07-23 11:33:30|24071.7|24051.7|24072.9|24052.9|24072.9|24052.9|24071.7|24051.7|2
1721734420000|2024-07-23 11:33:40|24074.2|24054.2|24072.9|24052.9|24074.2|24054.2|24072.9|24052.9|1
1721734430000|2024-07-23 11:33:50|24071.5|24051.5|24070.4|24050.4|24071.5|24051.5|24070.4|24050.4|2
1721734440000|2024-07-23 11:34:00|24069|24049|24069|24049|24069|24049|24069|24049|1
1721734450000|2024-07-23 11:34:10|24070.4|24050.4|24081.7|24041.7|24083|24050.4|24070.4|24041.5|14
1721734460000|2024-07-23 11:34:20|24080.2|24040.2|24066.7|24046.7|24080.2|24046.7|24066.7|24040.2|0
1721734470000|2024-07-23 11:34:30|24065.4|24045.4|24065.2|24045.2|24066.5|24046.5|24065.2|24045.2|0
1721734480000|2024-07-23 11:34:40|24065.4|24045.4|24072.9|24052.9|24072.9|24052.9|24065.4|24045.4|5
1721734510000|2024-07-23 11:35:10|24075.2|24055.2|24076.5|24056.5|24076.5|24056.5|24075.2|24055.2|0
1721734520000|2024-07-23 11:35:20|24077.9|24057.9|24077.9|24057.9|24077.9|24057.9|24077.9|24057.9|0
1721734530000|2024-07-23 11:35:30|24080.4|24060.4|24080.4|24060.4|24080.4|24060.4|24080.4|24060.4|0
1721734540000|2024-07-23 11:35:40|24081.5|24061.5|24081.5|24061.5|24081.5|24061.5|24081.5|24061.5|0
1721734550000|2024-07-23 11:35:50|24079|24059|24076.5|24056.5|24079|24059|24076.5|24056.5|0
1721734560000|2024-07-23 11:36:00|24075.2|24055.2|24075.2|24055.2|24075.2|24055.2|24075.2|24055.2|0
1721734570000|2024-07-23 11:36:10|24076.4|24056.4|24079|24059|24079|24059|24076.4|24056.4|2
1721734620000|2024-07-23 11:37:00|24077.9|24057.9|24079.2|24059.2|24079.2|24059.2|24077.9|24057.9|0
1721734640000|2024-07-23 11:37:20|24082.9|24062.9|24077.7|24057.7|24082.9|24062.9|24077.7|24057.7|3
1721734660000|2024-07-23 11:37:40|24076.4|24056.4|24076.4|24056.4|24076.4|24056.4|24076.4|24056.4|0
1721734690000|2024-07-23 11:38:10|24077.7|24057.7|24077.7|24057.7|24077.7|24057.7|24077.7|24057.7|0
1721734700000|2024-07-23 11:38:20|24075.4|24055.4|24074|24054|24075.4|24055.4|24074|24054|0
1721734720000|2024-07-23 11:38:40|24072.9|24052.9|24071.5|24051.5|24072.9|24052.9|24071.5|24051.5|0
1721734730000|2024-07-23 11:38:50|24074|24054|24074|24054|24074|24054|24074|24054|0
1721734750000|2024-07-23 11:39:10|24072.9|24052.9|24069|24049|24072.9|24052.9|24069|24049|2
1721734800000|2024-07-23 11:40:00|24061.7|24041.7|24048|24028|24061.7|24041.7|24048|24028|50
1721734810000|2024-07-23 11:40:10|24046.9|24026.9|24056.7|24036.7|24056.7|24036.7|24046.9|24026.9|9
1721734820000|2024-07-23 11:40:20|24057.9|24037.9|24072.9|24052.9|24072.9|24052.9|24057.9|24037.9|13
1721734830000|2024-07-23 11:40:30|24074|24054|24074|24054|24074|24054|24074|24054|0
1721734860000|2024-07-23 11:41:00|24075.4|24055.4|24076.7|24056.7|24076.7|24056.7|24075.4|24055.4|1
1721734870000|2024-07-23 11:41:10|24084.2|24064.2|24084.2|24064.2|24084.2|24064.2|24084.2|24064.2|0
1721734910000|2024-07-23 11:41:50|24086.7|24066.7|24086.7|24066.7|24086.7|24066.7|24086.7|24066.7|1
1721734920000|2024-07-23 11:42:00|24087.9|24067.9|24089|24069|24089|24069|24087.9|24067.9|1
1721734930000|2024-07-23 11:42:10|24085.4|24065.4|24086.7|24066.7|24086.7|24066.7|24085.3|24065.3|1
1721734960000|2024-07-23 11:42:40|||||||||1
1721734970000|2024-07-23 11:42:50|24087.8|24067.8|24087.8|24067.8|24087.8|24067.8|24087.8|24067.8|0
1721735000000|2024-07-23 11:43:20|24082.8|24062.8|24082.8|24062.8|24082.8|24062.8|24082.8|24062.8|0
1721735010000|2024-07-23 11:43:30|24081.7|24061.7|24082.8|24062.8|24082.8|24062.8|24081.7|24061.7|0
1721735040000|2024-07-23 11:44:00|24081.7|24061.7|24081.7|24061.7|24081.7|24061.7|24081.7|24061.7|10
1721735050000|2024-07-23 11:44:10|24080.3|24060.3|24080.3|24060.3|24080.3|24060.3|24080.3|24060.3|0
1721735060000|2024-07-23 11:44:20|24082.8|24062.8|24077.8|24057.8|24082.8|24062.8|24077.8|24057.8|5
1721735070000|2024-07-23 11:44:30|24079.2|24059.2|24079.2|24059.2|24080.3|24060.3|24079.2|24059.2|0
1721735080000|2024-07-23 11:44:40|24077.8|24057.8|24082.8|24062.8|24082.8|24062.8|24077.8|24057.8|1
1721735090000|2024-07-23 11:44:50|24084|24064|24086.7|24066.7|24086.7|24066.7|24081.7|24061.7|1
1721735100000|2024-07-23 11:45:00|24085.5|24065.5|24086.7|24066.7|24086.7|24066.7|24084.2|24064.2|0
1721735110000|2024-07-23 11:45:10|24084.3|24064.3|24083|24063|24085.5|24065.5|24083|24063|0
1721735120000|2024-07-23 11:45:20|24085.3|24065.3|24085.3|24065.3|24095.5|24066.7|24085.3|24055.5|0
1721735140000|2024-07-23 11:45:40|24086.7|24066.7|24086.7|24066.7|24086.7|24066.7|24086.7|24066.7|0
1721735150000|2024-07-23 11:45:50|24082.8|24062.8|24082.8|24062.8|24082.8|24062.8|24082.8|24062.8|2
1721735160000|2024-07-23 11:46:00|24087.8|24047.8|24076.7|24056.7|24087.8|24056.7|24076.7|24047.8|0
1721735170000|2024-07-23 11:46:10|24075.3|24055.3|24075.3|24055.3|24075.3|24055.3|24075.3|24055.3|0
1721735180000|2024-07-23 11:46:20|24073|24053|24070.3|24050.3|24073|24053|24070.3|24050.3|0
1721735270000|2024-07-23 11:47:50|24079.2|24039.2|24079.2|24039.2|24079.2|24039.2|24079.2|24039.2|0
1721735280000|2024-07-23 11:48:00|24070.3|24050.3|24070.3|24050.3|24070.3|24050.3|24070.3|24050.3|0
1721735300000|2024-07-23 11:48:20|24079.2|24039.2|24079.2|24039.2|24079.2|24039.2|24079.2|24039.2|0
1721735310000|2024-07-23 11:48:30|24070.3|24050.3|24070.3|24050.3|24070.3|24050.3|24070.3|24050.3|0
1721735360000|2024-07-23 11:49:20|24079.2|24039.2|24079.2|24039.2|24079.2|24039.2|24079.2|24039.2|0
1721735370000|2024-07-23 11:49:30|24068|24048|24063|24043|24068|24048|24063|24043|0
1721735380000|2024-07-23 11:49:40|24060.3|24040.3|24060.3|24040.3|24060.3|24040.3|24060.3|24040.3|1
1721735390000|2024-07-23 11:49:50|24069.2|24029.2|24061.7|24041.7|24069.2|24041.7|24060.3|24029.2|0
1721735400000|2024-07-23 11:50:00|24060.3|24040.3|24069.2|24029.2|24069.2|24040.3|24060.3|24029.2|0
1721735500000|2024-07-23 11:51:40|24060.3|24040.3|24069.2|24029.2|24069.2|24040.3|24060.3|24029.2|1
1721735570000|2024-07-23 11:52:50|24058|24038|24058|24038|24058|24038|24058|24038|0
1721735580000|2024-07-23 11:53:00|24055.3|24035.3|24055.3|24035.3|24055.3|24035.3|24055.3|24035.3|0
1721735610000|2024-07-23 11:53:30|24064.2|24024.2|24064.2|24024.2|24064.2|24024.2|24064.2|24024.2|0
1721735630000|2024-07-23 11:53:50|24055.3|24035.3|24055.3|24035.3|24055.3|24035.3|24055.3|24035.3|3
1721735700000|2024-07-23 11:55:00|24054.2|24034.2|24054.2|24034.2|24054.2|24034.2|24054.2|24034.2|2
1721735710000|2024-07-23 11:55:10|24052.8|24032.8|24052.8|24032.8|24052.8|24032.8|24052.8|24032.8|0
1721735720000|2024-07-23 11:55:20|24052.3|24012.3|24014.3|23994.3|24052.3|24012.3|24014.3|23994.3|20
1721735730000|2024-07-23 11:55:30|24011.7|23991.7|24011.7|23991.7|24011.7|23991.7|24011.7|23991.7|1
1721735790000|2024-07-23 11:56:30|24012.8|23992.8|24016.5|23996.5|24016.7|23996.7|24012.8|23992.8|2
1721735800000|2024-07-23 11:56:40|24017.8|23997.8|24017.8|23997.8|24017.8|23997.8|24017.8|23997.8|0
1721735810000|2024-07-23 11:56:50|24012.8|23992.8|24012.8|23992.8|24012.8|23992.8|24012.8|23992.8|1
1721735830000|2024-07-23 11:57:10|24017.8|23997.8|24021.7|24001.7|24021.7|24001.7|24017.8|23997.8|1
1721735870000|2024-07-23 11:57:50|24026.7|24006.7|24024.2|24004.2|24027.8|24007.8|24024.2|24004.2|5
1721735880000|2024-07-23 11:58:00|24021.7|24001.7|24021.7|24001.7|24021.7|24001.7|24021.7|24001.7|1
1721735900000|2024-07-23 11:58:20|24020.3|24000.3|24021.7|24001.7|24021.7|24001.7|24020.3|24000.3|2
1721735910000|2024-07-23 11:58:30|24020.3|24000.3|24020.3|24000.3|24022.8|24002.8|24020.3|24000.3|1
1721735920000|2024-07-23 11:58:40|24021.7|24001.7|24021.5|24001.5|24021.7|24001.7|24020.3|24000.3|4
1721735930000|2024-07-23 11:58:50|24022.8|24002.8|24022.8|24002.8|24022.8|24002.8|24022.8|24002.8|2
1721735940000|2024-07-23 11:59:00|24024|24004|24025.3|24005.3|24026.5|24006.5|24024|24004|3
1721735950000|2024-07-23 11:59:10|24024.1|24004.1|24024.1|24004.1|24024.1|24004.1|24024.1|24004.1|1
1721735960000|2024-07-23 11:59:20|24023|24003|24025.3|24005.3|24025.3|24005.3|24023|24003|2
1721735980000|2024-07-23 11:59:40|||||||||1
1721735990000|2024-07-23 11:59:50|||||||||1
1721736000000|2024-07-23 12:00:00|24026.5|24006.5|24025.3|24005.3|24026.6|24006.6|24025.3|24005.3|19
1721736010000|2024-07-23 12:00:10|24027.8|24007.8|24030.3|24010.3|24030.3|24010.3|24027.8|24007.8|5
1721736020000|2024-07-23 12:00:20|24041.5|24001.5|24031.6|24011.6|24041.5|24011.6|24031.6|24001.5|0
1721736030000|2024-07-23 12:00:30|24030.3|24010.3|24030.3|24010.3|24041.5|24011.6|24030.3|24001.5|0
1721736040000|2024-07-23 12:00:40|24041.5|24001.5|24030.3|24010.3|24041.5|24010.3|24030.3|24001.5|0
1721736050000|2024-07-23 12:00:50|24035.3|24015.3|24035.3|24015.3|24035.3|24015.3|24035.3|24015.3|1
1721736060000|2024-07-23 12:01:00|24032.8|24012.8|24030.3|24010.3|24032.8|24012.8|24030.3|24010.3|1
1721736070000|2024-07-23 12:01:10|24019.1|23999.1|24015.6|23995.6|24019.1|23999.1|24015.6|23995.6|4
1721736080000|2024-07-23 12:01:20|24011.6|23991.6|24007.8|23987.8|24011.6|23991.6|24007.8|23987.8|2
1721736090000|2024-07-23 12:01:30|24010.3|23990.3|24005.3|23985.3|24010.3|23990.3|24005.3|23985.3|5
1721736100000|2024-07-23 12:01:40|24010.3|23990.3|24005.3|23985.3|24010.3|23990.3|24005.3|23985.3|8
1721736110000|2024-07-23 12:01:50|24004.1|23984.1|24005.3|23985.3|24005.3|23985.3|24004.1|23984.1|0
1721736130000|2024-07-23 12:02:10|24006.5|23986.5|24024.1|24004.1|24024.1|24004.1|24006.5|23986.5|2
1721736140000|2024-07-23 12:02:20|24025.3|24005.3|24025.3|24005.3|24025.3|24005.3|24024.1|24004.1|1
1721736150000|2024-07-23 12:02:30|24024.1|24004.1|24024.1|24004.1|24024.1|24004.1|24024.1|24004.1|0
1721736160000|2024-07-23 12:02:40|24025.5|24005.5|24010.5|23990.5|24025.5|24005.5|24008|23988|7
1721736180000|2024-07-23 12:03:00|24011.6|23991.6|24011.6|23991.6|24013|23993|24010.5|23990.5|6
1721736190000|2024-07-23 12:03:10|24013|23993|24013|23993|24013|23993|24010.5|23990.5|1
1721736200000|2024-07-23 12:03:20|24011.8|23991.8|24030.5|24010.5|24030.5|24010.5|24011.8|23991.8|3
1721736210000|2024-07-23 12:03:30|24031.8|24011.8|24035.5|24015.5|24035.5|24015.5|24030.5|24010.5|1
1721736220000|2024-07-23 12:03:40|24034.3|24014.3|24026.8|24006.8|24034.3|24014.3|24025.5|24005.5|12
1721736230000|2024-07-23 12:03:50|24025.5|24005.5|24028|24008|24028|24008|24025.5|24005.5|1
1721736240000|2024-07-23 12:04:00|24026.8|24006.8|24025.5|24005.5|24026.8|24006.8|24025.5|24005.5|1
1721736250000|2024-07-23 12:04:10|24024.3|24004.3|24020.5|24000.5|24024.3|24004.3|24020.5|24000.5|5
1721736260000|2024-07-23 12:04:20|24021.8|24001.8|24030.5|24010.5|24030.5|24010.5|24021.8|24001.8|1
1721736270000|2024-07-23 12:04:30|24029.1|24009.1|24029.1|24009.1|24029.1|24009.1|24029.1|24009.1|0
1721736280000|2024-07-23 12:04:40|24030.3|24010.3|24030.3|24010.3|24030.3|24010.3|24030.3|24010.3|0
1721736290000|2024-07-23 12:04:50|24030.5|24010.5|24025.5|24005.5|24030.5|24010.5|24025.5|24005.5|2
1721736300000|2024-07-23 12:05:00|24026.6|24006.6|24026.6|24006.6|24026.6|24006.6|24025.5|24005.5|2
1721736310000|2024-07-23 12:05:10|24028|24008|24028|24008|24028|24008|24028|24008|0
1721736320000|2024-07-23 12:05:20|24030.5|24010.5|24030.5|24010.5|24030.5|24010.5|24030.5|24010.5|2
1721736330000|2024-07-23 12:05:30|24031.6|24011.6|24035.5|24015.5|24035.5|24015.5|24031.6|24011.6|4
1721736350000|2024-07-23 12:05:50|24043|24023|24045.5|24025.5|24045.5|24025.5|24043|24023|4
1721736360000|2024-07-23 12:06:00|24046.8|24026.8|24050.5|24030.5|24050.5|24030.5|24045.5|24025.5|0
1721736370000|2024-07-23 12:06:10|24048|24028|24046.6|24026.6|24050.5|24030.5|24045.5|24025.5|0
1721736380000|2024-07-23 12:06:20|24045.5|24025.5|24041.8|24021.8|24048|24028|24041.8|24021.8|3
1721736390000|2024-07-23 12:06:30|24037.8|24017.8|24033|24013|24037.8|24017.8|24030.6|24010.6|5
1721736400000|2024-07-23 12:06:40|24031.8|24011.8|24028|24008|24031.8|24011.8|24025.5|24005.5|4
1721736410000|2024-07-23 12:06:50|24026.8|24006.8|24025.5|24005.5|24026.8|24006.8|24025.5|24005.5|1
1721736420000|2024-07-23 12:07:00|24020.5|24000.5|24020.5|24000.5|24020.5|24000.5|24020.5|24000.5|3
1721736430000|2024-07-23 12:07:10|24018|23998|24010.5|23990.5|24018|23998|24008|23988|5
1721736440000|2024-07-23 12:07:20|24008|23988|24008|23988|24008|23988|24008|23988|3
1721736460000|2024-07-23 12:07:40|24014|23994|24030.3|24010.3|24030.3|24010.3|24014|23994|76
1721736480000|2024-07-23 12:08:00|24031.6|24011.6|24031.6|24011.6|24031.6|24011.6|24031.6|24011.6|0
1721736490000|2024-07-23 12:08:10|24035.3|24015.3|24036.6|24016.6|24039.1|24019.1|24035.3|24015.3|3
1721736500000|2024-07-23 12:08:20|||||||||2
1721736510000|2024-07-23 12:08:30|24037.8|24017.8|24039.1|24019.1|24039.1|24019.1|24037.8|24017.8|1
1721736520000|2024-07-23 12:08:40|24037.8|24017.8|24037.8|24017.8|24037.8|24017.8|24037.8|24017.8|0
1721736530000|2024-07-23 12:08:50|24040.3|24020.3|24049.1|24029.1|24049.1|24029.1|24040.3|24020.3|4
1721736540000|2024-07-23 12:09:00|24050.3|24030.3|24050.3|24030.3|24051.6|24031.6|24049.1|24029.1|2
1721736550000|2024-07-23 12:09:10|24052.8|24032.8|24054.1|24034.1|24054.1|24034.1|24051.5|24031.5|2
1721736580000|2024-07-23 12:09:40|24057.8|24037.8|24057.8|24037.8|24057.8|24037.8|24057.8|24037.8|1
1721736590000|2024-07-23 12:09:50|24054.3|24034.3|24035.3|24015.3|24054.3|24034.3|24035.3|24015.3|3
1721736600000|2024-07-23 12:10:00|24034.1|24014.1|24029.1|24009.1|24034.1|24014.1|24029.1|24009.1|1
1721736610000|2024-07-23 12:10:10|24030.5|24010.5|24034|24014|24034|24014|24030.5|24010.5|2
1721736620000|2024-07-23 12:10:20|24036.6|24016.6|24032.8|24012.8|24036.6|24016.6|24032.8|24012.8|2
1721736640000|2024-07-23 12:10:40|24034.1|24014.1|24034.1|24014.1|24034.1|24014.1|24034.1|24014.1|0
1721736650000|2024-07-23 12:10:50|24036.5|24016.5|24036.6|24016.6|24037.8|24017.8|24036.5|24016.5|0
1721736660000|2024-07-23 12:11:00|||||||||10
1721736670000|2024-07-23 12:11:10|24038|24018|24038|24018|24038|24018|24038|24018|0
1721736680000|2024-07-23 12:11:20|24036.8|24016.8|24035.5|24015.5|24036.8|24016.8|24035.5|24015.5|0
1721736690000|2024-07-23 12:11:30|24034.3|24014.3|24034.3|24014.3|24034.3|24014.3|24034.3|24014.3|0
1721736700000|2024-07-23 12:11:40|24033|24013|24033|24013|24033|24013|24033|24013|0
1721736710000|2024-07-23 12:11:50|24031.8|24011.8|24013|23993|24031.8|24011.8|24013|23993|6
1721736730000|2024-07-23 12:12:10|24014.1|23994.1|24015.5|23995.5|24015.5|23995.5|24014.1|23994.1|3
1721736740000|2024-07-23 12:12:20|||||||||1
1721736750000|2024-07-23 12:12:30|24016.6|23996.6|24020.5|24000.5|24020.5|24000.5|24016.6|23996.6|3
1721736770000|2024-07-23 12:12:50|24025.5|24005.5|24025.5|24005.5|24025.5|24005.5|24025.5|24005.5|1
1721736780000|2024-07-23 12:13:00|24027.8|24007.8|24029.1|24009.1|24029.1|24009.1|24027.8|24007.8|1
1721736790000|2024-07-23 12:13:10|||||||||3
1721736810000|2024-07-23 12:13:30|24028|24008|24025.5|24005.5|24028|24008|24025.5|24005.5|0
1721736820000|2024-07-23 12:13:40|24024.3|24004.3|24018|23998|24024.3|24004.3|24018|23998|3
1721736830000|2024-07-23 12:13:50|||||||||4
1721736840000|2024-07-23 12:14:00|24019.1|23999.1|24025.5|24005.5|24025.5|24005.5|24019.1|23999.1|2
1721736850000|2024-07-23 12:14:10|24024.3|24004.3|24024.3|24004.3|24024.3|24004.3|24024.3|24004.3|0
1721736860000|2024-07-23 12:14:20|24023|24003|24021.8|24001.8|24023|24003|24021.8|24001.8|0
1721736870000|2024-07-23 12:14:30|24020.5|24000.5|24020.5|24000.5|24020.5|24000.5|24020.5|24000.5|0
1721736880000|2024-07-23 12:14:40|24015.5|23995.5|24013|23993|24015.5|23995.5|24013|23993|1
1721736890000|2024-07-23 12:14:50|24020.5|23980.5|24005.6|23985.6|24020.5|23985.6|24005.6|23980.5|9
1721736900000|2024-07-23 12:15:00|24003|23983|24003|23983|24003|23983|24003|23983|23
1721736910000|2024-07-23 12:15:10|||||||||2
1721736930000|2024-07-23 12:15:30|24001.8|23981.8|24000.5|23980.5|24001.8|23981.8|24000.5|23980.5|8
1721736940000|2024-07-23 12:15:40|24014.1|23994.1|24021.6|24001.6|24023|24003|24014.1|23994.1|27
1721736950000|2024-07-23 12:15:50|24022.8|24002.8|24021.6|24001.6|24025.5|24005.5|24021.6|24001.6|5
1721736960000|2024-07-23 12:16:00|24020.4|24000.4|24020.4|24000.4|24020.4|24000.4|24020.4|24000.4|1
1721736970000|2024-07-23 12:16:10|24022.9|24002.9|24022.9|24002.9|24022.9|24002.9|24022.9|24002.9|2
1721736980000|2024-07-23 12:16:20|24021.6|24001.6|24021.8|24001.8|24021.8|24001.8|24021.6|24001.6|1
1721736990000|2024-07-23 12:16:30|24020.6|24000.6|24019.1|23999.1|24020.6|24000.6|24017.9|23997.9|1
1721737000000|2024-07-23 12:16:40|24017.9|23997.9|24017.9|23997.9|24017.9|23997.9|24017.9|23997.9|0
1721737040000|2024-07-23 12:17:20|||||||||1
1721737080000|2024-07-23 12:18:00|24015.4|23995.4|24004.4|23984.4|24015.4|23995.4|24004.4|23984.4|11
1721737090000|2024-07-23 12:18:10|23999.3|23979.3|23999.3|23979.3|24000.4|23980.4|23997.9|23977.9|3
1721737100000|2024-07-23 12:18:20|24002.9|23982.9|24004.1|23984.1|24004.1|23984.1|24002.9|23982.9|5
1721737110000|2024-07-23 12:18:30|24005.4|23985.4|24012.9|23992.9|24012.9|23992.9|24001.8|23981.8|7
1721737120000|2024-07-23 12:18:40|24014.1|23994.1|24021.8|24001.8|24024.1|24004.1|24014.1|23994.1|0
1721737130000|2024-07-23 12:18:50|24025.4|24005.4|24041.8|24001.8|24041.8|24007.9|24022.9|23999.1|0
1721737140000|2024-07-23 12:19:00|24034.1|24014.1|24034.1|24014.1|24035.3|24015.3|24034.1|24014.1|1
1721737150000|2024-07-23 12:19:10|24035.3|24015.3|24040.4|24020.4|24040.4|24020.4|24035.3|24015.3|0
1721737160000|2024-07-23 12:19:20|24041.8|24021.8|24041.8|24021.8|24041.8|24021.8|24041.8|24021.8|1
1721737170000|2024-07-23 12:19:30|24042.9|24022.9|24034.3|24014.3|24044.3|24024.3|24034.3|24014.3|0
1721737190000|2024-07-23 12:19:50|24033.1|24013.1|24024.3|24004.3|24033.1|24013.1|24024.3|24004.3|3
1721737200000|2024-07-23 12:20:00|24022.9|24002.9|24022.9|24002.9|24022.9|24002.9|24020.4|24000.4|3
1721737210000|2024-07-23 12:20:10|24024.1|24004.1|24020.4|24000.4|24024.1|24004.1|24020.4|24000.4|1
1721737240000|2024-07-23 12:20:40|24018.1|23998.1|24005.4|23985.4|24018.1|23998.1|24005.4|23985.4|73
1721737260000|2024-07-23 12:21:00|24007.9|23987.9|24007.9|23987.9|24007.9|23987.9|24007.9|23987.9|0
1721737270000|2024-07-23 12:21:10|24005.4|23985.4|24005.4|23985.4|24005.4|23985.4|24005.4|23985.4|1
1721737320000|2024-07-23 12:22:00|24006.6|23986.6|24005.4|23985.4|24007.9|23987.9|24005.4|23985.4|1
1721737330000|2024-07-23 12:22:10|24007.9|23987.9|24004.3|23984.3|24007.9|23987.9|24004.3|23984.3|2
1721737340000|2024-07-23 12:22:20|24001.9|23981.9|24000.6|23980.6|24001.9|23981.9|24000.6|23980.6|30
1721737350000|2024-07-23 12:22:30|23999.4|23979.4|24000.6|23980.6|24000.6|23980.6|23998.1|23978.1|8
1721737360000|2024-07-23 12:22:40|24003.1|23983.1|24013.1|23993.1|24013.1|23993.1|24003.1|23983.1|1
1721737380000|2024-07-23 12:23:00|24018.1|23998.1|24025.6|24005.6|24034.4|24008.1|24018.1|23994.4|1
1721737390000|2024-07-23 12:23:10|24026.8|24006.8|24026.8|24006.8|24026.8|24006.8|24026.8|24006.8|0
1721737400000|2024-07-23 12:23:20|24024.4|24004.4|24028.1|24008.1|24028.1|24008.1|24024.4|24004.4|3
1721737410000|2024-07-23 12:23:30|24025.8|24005.8|24024.4|24004.4|24025.8|24005.8|24024.4|24004.4|0
1721737420000|2024-07-23 12:23:40|24021.9|24001.9|24015.4|23995.4|24021.9|24001.9|24013.1|23993.1|35
1721737450000|2024-07-23 12:24:10|24014.1|23994.1|24014.1|23994.1|24014.1|23994.1|24014.1|23994.1|1
1721737460000|2024-07-23 12:24:20|24015.4|23995.4|24015.4|23995.4|24015.4|23995.4|24015.4|23995.4|1
1721737470000|2024-07-23 12:24:30|24017.8|23997.8|24019.3|23999.3|24020.4|24000.4|24017.8|23997.8|0
1721737480000|2024-07-23 12:24:40|24017.9|23997.9|24020.4|24000.4|24020.4|24000.4|24016.8|23996.8|1
1721737490000|2024-07-23 12:24:50|||||||||4
1721737500000|2024-07-23 12:25:00|24022.9|24002.9|24022.9|24002.9|24022.9|24002.9|24022.9|24002.9|1
1721737510000|2024-07-23 12:25:10|24024.1|24004.1|24022.9|24002.9|24025.4|24005.4|24022.9|24002.9|0
1721737530000|2024-07-23 12:25:30|24020.4|24000.4|24020.4|24000.4|24020.4|24000.4|24020.4|24000.4|0
1721737560000|2024-07-23 12:26:00|24015.4|23995.4|24015.4|23995.4|24015.4|23995.4|24015.4|23995.4|6
1721737580000|2024-07-23 12:26:20|||||||||1
1721737590000|2024-07-23 12:26:30|24014.3|23994.3|24009.3|23989.3|24014.3|23994.3|24009.3|23989.3|0
1721737600000|2024-07-23 12:26:40|24010.4|23990.4|24010.4|23990.4|24010.4|23990.4|24010.4|23990.4|3
1721737610000|2024-07-23 12:26:50|||||||||1
1721737620000|2024-07-23 12:27:00|24009.3|23989.3|24010.4|23990.4|24010.4|23990.4|24009.3|23989.3|0
1721737650000|2024-07-23 12:27:30|24009.3|23989.3|24009.3|23989.3|24009.3|23989.3|24009.3|23989.3|2
1721737670000|2024-07-23 12:27:50|24008.1|23988.1|23999.3|23979.3|24008.1|23988.1|23999.3|23979.3|5
1721737680000|2024-07-23 12:28:00|||||||||2
1721737690000|2024-07-23 12:28:10|24001.8|23981.8|24001.8|23981.8|24001.8|23981.8|24001.8|23981.8|3
1721737700000|2024-07-23 12:28:20|||||||||4
1721737730000|2024-07-23 12:28:50|24011.8|23991.8|24017.9|23997.9|24021.8|24001.8|24011.8|23991.8|1
1721737740000|2024-07-23 12:29:00|24019.1|23999.1|24021.8|24001.8|24021.8|24001.8|24019.1|23999.1|0
1721737750000|2024-07-23 12:29:10|24019.3|23999.3|24019.3|23999.3|24019.3|23999.3|24019.3|23999.3|1
1721737760000|2024-07-23 12:29:20|||||||||1
1721737780000|2024-07-23 12:29:40|24018.1|23998.1|24014.1|23994.1|24018.1|23998.1|24014.1|23994.1|0
1721737800000|2024-07-23 12:30:00|24015.4|23995.4|24077.9|24057.9|24077.9|24057.9|24015.4|23995.4|26
1721737810000|2024-07-23 12:30:10|24076.8|24056.8|24104.1|24084.1|24104.1|24084.1|24075.4|24055.4|6
1721737820000|2024-07-23 12:30:20|24105.4|24085.4|24090.6|24070.6|24105.4|24085.4|24090.6|24070.6|11
1721737830000|2024-07-23 12:30:30|24093.1|24073.1|24091.9|24071.9|24093.1|24073.1|24089.4|24069.4|1
1721737840000|2024-07-23 12:30:40|24090.8|24070.8|24089.4|24069.4|24093.1|24073.1|24089.4|24069.4|0
1721737850000|2024-07-23 12:30:50|24090.6|24070.6|24086.9|24066.9|24090.6|24070.6|24086.9|24066.9|5
1721737860000|2024-07-23 12:31:00|24081.9|24061.9|24085.4|24045.4|24086.8|24061.9|24081.9|24045.4|5
1721737870000|2024-07-23 12:31:10|24084.3|24044.3|24075.4|24055.4|24084.3|24055.4|24067.9|24044.3|1
1721737880000|2024-07-23 12:31:20|24076.8|24056.8|24076.8|24056.8|24076.8|24056.8|24076.8|24056.8|0
1721737890000|2024-07-23 12:31:30|24075.4|24055.4|24075.4|24055.4|24094.1|24062.9|24075.4|24054.1|6
1721737900000|2024-07-23 12:31:40|24074.3|24054.3|24067.9|24047.9|24074.3|24054.3|24067.9|24047.9|2
1721737910000|2024-07-23 12:31:50|24066.8|24046.8|24067.9|24047.9|24067.9|24047.9|24066.6|24046.6|1
1721737920000|2024-07-23 12:32:00|24073.9|24053.9|24085.4|24065.4|24085.4|24065.4|24073.9|24053.9|6
1721737930000|2024-07-23 12:32:10|24084.3|24064.3|24084.3|24064.3|24084.3|24064.3|24084.3|24064.3|0
1721737940000|2024-07-23 12:32:20|||||||||1
1721737950000|2024-07-23 12:32:30|24082.9|24062.9|24081.8|24061.8|24082.9|24062.9|24079.3|24059.3|0
1721737960000|2024-07-23 12:32:40|24079.3|24059.3|24077.9|24057.9|24079.3|24059.3|24077.9|24057.9|0
1721737970000|2024-07-23 12:32:50|24082.9|24062.9|24100.4|24080.4|24101.6|24081.6|24082.9|24062.9|7
1721737980000|2024-07-23 12:33:00|24099.3|24079.3|24090.4|24070.4|24110.4|24082.9|24087.9|24063.1|5
1721737990000|2024-07-23 12:33:10|24092.7|24072.7|24092.9|24072.9|24094.1|24074.1|24092.7|24072.7|1
1721738000000|2024-07-23 12:33:20|24094.1|24074.1|24090.4|24070.4|24094.1|24074.1|24090.4|24070.4|0
1721738010000|2024-07-23 12:33:30|24089.3|24069.3|24085.4|24065.4|24089.3|24069.3|24085.4|24065.4|2
1721738020000|2024-07-23 12:33:40|24084.1|24064.1|24084.1|24064.1|24084.1|24064.1|24084.1|24064.1|0
1721738030000|2024-07-23 12:33:50|24082.9|24062.9|24081.6|24061.6|24082.9|24062.9|24081.6|24061.6|2
1721738040000|2024-07-23 12:34:00|24082.7|24062.7|24090.4|24070.4|24090.4|24070.4|24082.7|24062.7|4
1721738050000|2024-07-23 12:34:10|24089.1|24069.1|24089.1|24069.1|24089.1|24069.1|24089.1|24069.1|2
1721738060000|2024-07-23 12:34:20|24090.4|24070.4|24090.4|24070.4|24090.4|24070.4|24090.4|24070.4|0
1721738070000|2024-07-23 12:34:30|24089.2|24069.2|24089.2|24069.2|24089.2|24069.2|24087.9|24067.9|0
1721738080000|2024-07-23 12:34:40|24085.4|24065.4|24085.4|24065.4|24085.4|24065.4|24085.4|24065.4|2
1721738090000|2024-07-23 12:34:50|24086.6|24066.6|24087.9|24067.9|24087.9|24067.9|24086.6|24066.6|2
1721738100000|2024-07-23 12:35:00|24089.1|24069.1|24090.4|24070.4|24090.4|24070.4|24089.1|24069.1|0
1721738110000|2024-07-23 12:35:10|24087.9|24067.9|24090.4|24070.4|24090.4|24070.4|24086.7|24066.7|3
1721738120000|2024-07-23 12:35:20|24089.2|24069.2|24085.4|24065.4|24090.4|24070.4|24085.4|24065.4|0
1721738140000|2024-07-23 12:35:40|24084.2|24064.2|24075.9|24055.9|24084.2|24064.2|24075.9|24055.9|2
1721738150000|2024-07-23 12:35:50|24073.6|24053.6|24052.9|24032.9|24073.6|24053.6|24052.9|24032.9|1
1721738160000|2024-07-23 12:36:00|24054.1|24034.1|24054.1|24034.1|24054.1|24034.1|24054.1|24034.1|2
1721738170000|2024-07-23 12:36:10|24055.4|24035.4|24055.4|24035.4|24055.4|24035.4|24052.9|24032.9|5
1721738180000|2024-07-23 12:36:20|||||||||1
1721738190000|2024-07-23 12:36:30|24054.2|24034.2|24054.2|24034.2|24054.2|24034.2|24052.9|24032.9|0
1721738200000|2024-07-23 12:36:40|24052.9|24032.9|24047.9|24027.9|24052.9|24032.9|24047.9|24027.9|0
1721738210000|2024-07-23 12:36:50|||||||||2
1721738220000|2024-07-23 12:37:00|24046.7|24026.7|24047.9|24027.9|24047.9|24027.9|24045.4|24025.4|2
1721738230000|2024-07-23 12:37:10|24049.2|24029.2|24053.1|24033.1|24053.1|24033.1|24049.2|24029.2|1
1721738240000|2024-07-23 12:37:20|24051.7|24031.7|24054.2|24034.2|24054.2|24034.2|24051.7|24031.7|2
1721738250000|2024-07-23 12:37:30|24059.2|24039.2|24084.1|24064.1|24084.1|24064.1|24059.2|24039.2|3
1721738260000|2024-07-23 12:37:40|24085.2|24065.2|24086.4|24066.4|24086.4|24066.4|24085.2|24065.2|1
1721738270000|2024-07-23 12:37:50|24085.2|24065.2|24095.4|24075.4|24096.6|24076.6|24085.2|24065.2|12
1721738280000|2024-07-23 12:38:00|24094.1|24074.1|24095.2|24075.2|24096.6|24076.6|24094.1|24074.1|0
1721738300000|2024-07-23 12:38:20|24096.4|24076.4|24097.6|24077.6|24098.9|24078.9|24096.4|24076.4|3
1721738310000|2024-07-23 12:38:30|24098.9|24078.9|24097.7|24077.7|24098.9|24078.9|24097.7|24077.7|4
1721738320000|2024-07-23 12:38:40|24100.1|24080.1|24110.4|24090.4|24110.4|24090.4|24100.1|24080.1|22
1721738330000|2024-07-23 12:38:50|24108.1|24088.1|24106.7|24086.7|24108.1|24088.1|24106.7|24086.7|1
1721738340000|2024-07-23 12:39:00|24105.6|24085.6|24100.4|24080.4|24105.6|24085.6|24100.4|24080.4|2
1721738350000|2024-07-23 12:39:10|24099.2|24079.2|24097.9|24077.9|24099.2|24079.2|24097.9|24077.9|0
1721738360000|2024-07-23 12:39:20|24099.1|24079.1|24105.4|24085.4|24105.4|24085.4|24099.1|24079.1|4
1721738370000|2024-07-23 12:39:30|24102.9|24082.9|24105.4|24085.4|24105.4|24085.4|24102.9|24082.9|1
1721738390000|2024-07-23 12:39:50|24106.6|24086.6|24104.1|24084.1|24107.9|24087.9|24104.1|24084.1|1
1721738400000|2024-07-23 12:40:00|24105.4|24085.4|24105.4|24085.4|24105.4|24085.4|24105.4|24085.4|0
1721738410000|2024-07-23 12:40:10|24106.6|24086.6|24107.9|24087.9|24107.9|24087.9|24106.6|24086.6|1
1721738420000|2024-07-23 12:40:20|24111.6|24091.6|24115.2|24095.2|24115.2|24095.2|24111.6|24091.6|6
1721738440000|2024-07-23 12:40:40|24114.1|24094.1|24115.2|24095.2|24115.2|24095.2|24112.7|24092.7|0
1721738460000|2024-07-23 12:41:00|24114.1|24094.1|24095.4|24075.4|24114.1|24094.1|24095.4|24075.4|9
1721738480000|2024-07-23 12:41:20|24092.9|24072.9|24080.4|24060.4|24092.9|24072.9|24080.4|24060.4|4
1721738490000|2024-07-23 12:41:30|||||||||1
1721738500000|2024-07-23 12:41:40|24081.6|24061.6|24082.9|24062.9|24085.4|24065.4|24081.6|24061.6|10
1721738510000|2024-07-23 12:41:50|24091.7|24051.7|24079.2|24059.2|24091.7|24059.2|24079.2|24051.7|0
1721738520000|2024-07-23 12:42:00|24077.9|24057.9|24077.9|24057.9|24080.4|24060.4|24076.6|24056.6|0
1721738530000|2024-07-23 12:42:10|24076.7|24056.7|24059.4|24039.4|24076.7|24056.7|24059.4|24039.4|4
1721738540000|2024-07-23 12:42:20|24055.4|24035.4|24074.2|24054.2|24074.2|24054.2|24055.4|24034.1|6
1721738550000|2024-07-23 12:42:30|24072.9|24052.9|24074.2|24054.2|24075.4|24055.4|24072.9|24052.9|1
1721738560000|2024-07-23 12:42:40|24072.9|24052.9|24072.9|24052.9|24072.9|24052.9|24072.9|24052.9|0
1721738570000|2024-07-23 12:42:50|24071.7|24051.7|24071.7|24051.7|24072.9|24052.9|24070.4|24050.4|1
1721738580000|2024-07-23 12:43:00|24070.4|24050.4|24072.9|24052.9|24075.4|24055.4|24070.4|24050.4|3
1721738590000|2024-07-23 12:43:10|24070.6|24050.6|24066.7|24046.7|24070.6|24050.6|24066.7|24046.7|1
1721738600000|2024-07-23 12:43:20|24067.9|24047.9|24067.9|24047.9|24067.9|24047.9|24066.7|24046.7|1
1721738610000|2024-07-23 12:43:30|24066.7|24046.7|24066.7|24046.7|24066.7|24046.7|24064.1|24044.1|6
1721738640000|2024-07-23 12:44:00|24065.4|24045.4|24065.4|24045.4|24065.4|24045.4|24065.4|24045.4|1
1721738650000|2024-07-23 12:44:10|24064.2|24044.2|24064.2|24044.2|24064.2|24044.2|24061.7|24041.7|2
1721738660000|2024-07-23 12:44:20|24066.6|24046.6|24074.1|24054.1|24074.1|24054.1|24066.6|24046.6|2
1721738670000|2024-07-23 12:44:30|24075.4|24055.4|24072.9|24052.9|24076.7|24056.7|24072.9|24052.9|11
1721738680000|2024-07-23 12:44:40|24075.4|24055.4|24076.6|24056.6|24076.6|24056.6|24075.4|24055.4|0
1721738690000|2024-07-23 12:44:50|24077.9|24057.9|24077.9|24057.9|24077.9|24057.9|24077.9|24057.9|1
1721738700000|2024-07-23 12:45:00|24080.4|24060.4|24080.4|24060.4|24080.4|24060.4|24080.4|24060.4|2
1721738710000|2024-07-23 12:45:10|24077.9|24057.9|24075.4|24055.4|24077.9|24057.9|24075.4|24055.4|7
1721738720000|2024-07-23 12:45:20|24079.2|24059.2|24090.4|24070.4|24091.6|24071.6|24079.2|24059.2|7
1721738730000|2024-07-23 12:45:30|24091.6|24071.6|24095.4|24075.4|24095.4|24075.4|24091.6|24071.6|1
1721738740000|2024-07-23 12:45:40|24097.9|24077.9|24109.1|24089.1|24110.4|24090.4|24097.9|24077.9|3
1721738750000|2024-07-23 12:45:50|24108.1|24088.1|24105.4|24085.4|24108.1|24088.1|24105.4|24085.4|2
1721738760000|2024-07-23 12:46:00|24106.6|24086.6|24105.4|24085.4|24106.6|24086.6|24105.4|24085.4|5
1721738780000|2024-07-23 12:46:20|24101.7|24081.7|24100.6|24080.6|24101.7|24081.7|24096.9|24076.9|4
1721738790000|2024-07-23 12:46:30|24099.2|24079.2|24099.2|24079.2|24099.2|24079.2|24099.2|24079.2|2
1721738800000|2024-07-23 12:46:40|24098.1|24078.1|24099.2|24079.2|24099.2|24079.2|24096.7|24076.7|0
1721738820000|2024-07-23 12:47:00|24096.7|24076.7|24092.9|24072.9|24096.7|24076.7|24092.9|24072.9|0
1721738830000|2024-07-23 12:47:10|24090.6|24070.6|24084.2|24064.2|24090.6|24070.6|24084.2|24064.2|0
1721738840000|2024-07-23 12:47:20|24080.4|24060.4|24080.4|24060.4|24080.4|24060.4|24080.4|24060.4|0
1721738850000|2024-07-23 12:47:30|||||||||1
1721738860000|2024-07-23 12:47:40|24079.1|24059.1|24079.1|24059.1|24079.1|24059.1|24079.1|24059.1|0
1721738880000|2024-07-23 12:48:00|24077.9|24057.9|24077.9|24057.9|24077.9|24057.9|24076.6|24056.6|1
1721738890000|2024-07-23 12:48:10|||||||||1
1721738900000|2024-07-23 12:48:20|||||||||4
1721738910000|2024-07-23 12:48:30|24079.1|24059.1|24078.1|24058.1|24079.1|24059.1|24078.1|24058.1|2
1721738920000|2024-07-23 12:48:40|24075.4|24055.4|24075.4|24055.4|24075.4|24055.4|24074.2|24054.2|3
1721738930000|2024-07-23 12:48:50|24074.2|24054.2|24075.4|24055.4|24075.4|24055.4|24074.2|24054.2|0
1721738950000|2024-07-23 12:49:10|24074.2|24054.2|24074|24054|24075.4|24055.4|24072.9|24052.9|4
1721738960000|2024-07-23 12:49:20|24072.9|24052.9|24077.9|24057.9|24077.9|24057.9|24072.9|24052.9|2
1721738990000|2024-07-23 12:49:50|24079|24059|24080.4|24060.4|24080.4|24060.4|24079|24059|1
1721739000000|2024-07-23 12:50:00|24082.9|24062.9|24082.9|24062.9|24082.9|24062.9|24082.9|24062.9|1
1721739010000|2024-07-23 12:50:10|24080.4|24060.4|24080.4|24060.4|24080.4|24060.4|24080.4|24060.4|0
1721739020000|2024-07-23 12:50:20|24082.9|24062.9|24082.9|24062.9|24082.9|24062.9|24082.9|24062.9|2
1721739030000|2024-07-23 12:50:30|24080.6|24060.6|24077.9|24057.9|24080.6|24060.6|24077.9|24057.9|2
1721739040000|2024-07-23 12:50:40|24080.4|24060.4|24079|24059|24080.4|24060.4|24077.9|24057.9|2
1721739060000|2024-07-23 12:51:00|24080.4|24060.4|24080.4|24060.4|24080.4|24060.4|24080.4|24060.4|0
1721739070000|2024-07-23 12:51:10|24081.7|24061.7|24081.7|24061.7|24081.7|24061.7|24081.7|24061.7|1
1721739080000|2024-07-23 12:51:20|24079.2|24059.2|24079.2|24059.2|24079.2|24059.2|24079.2|24059.2|0
1721739090000|2024-07-23 12:51:30|24077.9|24057.9|24074.2|24054.2|24077.9|24057.9|24074.2|24054.2|6
1721739100000|2024-07-23 12:51:40|24072.9|24052.9|24069.2|24049.2|24072.9|24052.9|24069.2|24049.2|2
1721739110000|2024-07-23 12:51:50|24064.4|24044.4|24057.9|24037.9|24064.4|24044.4|24057.9|24037.9|1
1721739120000|2024-07-23 12:52:00|||||||||3
1721739130000|2024-07-23 12:52:10|24060.4|24040.4|24060.4|24040.4|24060.4|24040.4|24060.4|24040.4|0
1721739140000|2024-07-23 12:52:20|24057.9|24037.9|24057.9|24037.9|24057.9|24037.9|24055.4|24035.4|3
1721739150000|2024-07-23 12:52:30|24056.7|24036.7|24046.9|24026.9|24056.7|24036.7|24046.9|24026.9|3
1721739160000|2024-07-23 12:52:40|24045.5|24025.5|24045.5|24025.5|24048|24028|24045.5|24025.5|1
1721739190000|2024-07-23 12:53:10|24044.4|24024.4|24043|24023|24044.4|24024.4|24043|24023|0
1721739200000|2024-07-23 12:53:20|24041.9|24021.9|24035.4|24015.4|24041.9|24021.9|24035.4|24015.4|3
1721739210000|2024-07-23 12:53:30|24036.7|24016.7|24035.5|24015.5|24036.7|24016.7|24035.5|24015.5|0
1721739220000|2024-07-23 12:53:40|24034.4|24014.4|24020.5|24000.5|24034.4|24014.4|24020.5|24000.5|6
1721739230000|2024-07-23 12:53:50|24019.4|23999.4|24018|23998|24020.5|24000.5|24018|23998|0
1721739240000|2024-07-23 12:54:00|24016.9|23996.9|24020.5|24000.5|24020.5|24000.5|24015.5|23995.5|1
1721739250000|2024-07-23 12:54:10|||||||||2
1721739260000|2024-07-23 12:54:20|24019.4|23999.4|24011.9|23991.9|24019.4|23999.4|24011.9|23991.9|0
1721739270000|2024-07-23 12:54:30|24010.5|23990.5|24010.5|23990.5|24010.5|23990.5|24010.5|23990.5|4
1721739280000|2024-07-23 12:54:40|24011.7|23991.7|24010.5|23990.5|24013|23993|24010.5|23990.5|2
1721739290000|2024-07-23 12:54:50|24013|23993|24011.9|23991.9|24013|23993|24011.9|23991.9|0
1721739300000|2024-07-23 12:55:00|24010.5|23990.5|24011.9|23991.9|24013|23993|24010.5|23990.5|1
1721739310000|2024-07-23 12:55:10|24010.5|23990.5|24010.5|23990.5|24010.5|23990.5|24010.5|23990.5|0
1721739360000|2024-07-23 12:56:00|24013|23993|24011.9|23991.9|24013|23993|24011.9|23991.9|1
1721739370000|2024-07-23 12:56:10|24009.4|23989.4|24006.9|23986.9|24009.4|23989.4|24006.9|23986.9|9
1721739380000|2024-07-23 12:56:20|24005.7|23985.7|24004.4|23984.4|24005.7|23985.7|24004.4|23984.4|0
1721739390000|2024-07-23 12:56:30|24003.2|23983.2|24003.2|23983.2|24003.2|23983.2|24003.2|23983.2|1
1721739400000|2024-07-23 12:56:40|24004.4|23984.4|24004.4|23984.4|24004.4|23984.4|24004.4|23984.4|1
1721739410000|2024-07-23 12:56:50|24003|23983|24001.9|23981.9|24005.5|23985.5|24001.9|23981.9|6
1721739420000|2024-07-23 12:57:00|24003|23983|24004.4|23984.4|24004.4|23984.4|24001.9|23981.9|10
1721739430000|2024-07-23 12:57:10|24005.5|23985.5|24018|23998|24018|23998|24005.5|23985.5|6
1721739440000|2024-07-23 12:57:20|24019.4|23999.4|24033|24013|24033|24013|24019.4|23999.4|5
1721739450000|2024-07-23 12:57:30|24034.4|24014.4|24026.9|24006.9|24039.4|24019.4|24025.5|24005.5|4
1721739460000|2024-07-23 12:57:40|24023|24003|24020.5|24000.5|24023|24003|24020.5|24000.5|0
1721739470000|2024-07-23 12:57:50|24018|23998|24018|23998|24018|23998|24018|23998|0
1721739480000|2024-07-23 12:58:00|24016.9|23996.9|24013|23993|24016.9|23996.9|24013|23993|1
1721739490000|2024-07-23 12:58:10|24011.9|23991.9|24010.5|23990.5|24013|23993|24008|23988|1
1721739500000|2024-07-23 12:58:20|24011.7|23991.7|24016.9|23996.9|24018|23998|24011.7|23991.7|3
1721739510000|2024-07-23 12:58:30|24015.5|23995.5|24014.2|23994.2|24024.4|23995.5|24014.2|23983|0
1721739520000|2024-07-23 12:58:40|24024.4|23984.4|24015.5|23995.5|24024.4|23995.5|24015.5|23984.4|1
1721739530000|2024-07-23 12:58:50|24013.2|23993.2|24010.5|23990.5|24013.2|23993.2|24010.5|23990.5|1
1721739540000|2024-07-23 12:59:00|24011.7|23991.7|24013|23993|24013|23993|24011.7|23991.7|0
1721739550000|2024-07-23 12:59:10|||||||||2
1721739570000|2024-07-23 12:59:30|24011.9|23991.9|24013|23993|24013|23993|24011.9|23991.9|0
1721739600000|2024-07-23 13:00:00|24015.5|23995.5|24030.5|24010.5|24030.5|24010.5|24015.5|23995.5|10
1721739610000|2024-07-23 13:00:10|24033|24013|24039.4|24019.4|24041.7|24021.7|24033|24013|6
1721739620000|2024-07-23 13:00:20|24038|24018|24020.5|24000.5|24038|24018|24020.5|24000.5|4
1721739630000|2024-07-23 13:00:30|24015.5|23995.5|24005.5|23985.5|24015.5|23995.5|24005.5|23985.5|7
1721739640000|2024-07-23 13:00:40|24003|23983|23972|23952|24003|23983|23972|23952|149
1721739650000|2024-07-23 13:00:50|23973.2|23953.2|23962|23942|23973.2|23953.2|23962|23942|10
1721739660000|2024-07-23 13:01:00|23958.2|23938.2|23945.7|23925.7|23958.2|23938.2|23938.2|23918.2|52
1721739670000|2024-07-23 13:01:10|23946.9|23926.9|23946.9|23926.9|23946.9|23926.9|23945.7|23925.7|3
1721739690000|2024-07-23 13:01:30|23953.2|23933.2|23963|23943|23963|23943|23953.2|23933.2|12
1721739700000|2024-07-23 13:01:40|23965.7|23945.7|23963.2|23943.2|23965.7|23945.7|23963.2|23943.2|6
1721739710000|2024-07-23 13:01:50|23964.4|23944.4|23964.4|23944.4|23965.7|23945.7|23963.2|23943.2|1
1721739720000|2024-07-23 13:02:00|23965.7|23945.7|23983.2|23963.2|23984.5|23964.5|23965.7|23945.7|5
1721739730000|2024-07-23 13:02:10|23988.2|23968.2|23988.2|23968.2|23988.2|23968.2|23988.2|23968.2|3
1721739740000|2024-07-23 13:02:20|23987|23967|23989.5|23969.5|23989.5|23969.5|23985.7|23965.7|1
1721739750000|2024-07-23 13:02:30|23992|23972|23993.2|23973.2|23993.2|23973.2|23992|23972|3
1721739770000|2024-07-23 13:02:50|23992|23972|23987|23967|23992|23972|23987|23967|2
1721739780000|2024-07-23 13:03:00|23985.7|23965.7|23980.7|23960.7|23985.7|23965.7|23980.7|23960.7|1
1721739790000|2024-07-23 13:03:10|23979.5|23959.5|23977|23957|23979.5|23959.5|23977|23957|6
1721739800000|2024-07-23 13:03:20|23978.2|23958.2|23978.2|23958.2|23978.2|23958.2|23978.2|23958.2|1
1721739810000|2024-07-23 13:03:30|23979.5|23959.5|23979.5|23959.5|23979.5|23959.5|23979.5|23959.5|8
1721739820000|2024-07-23 13:03:40|23977|23957|23963.4|23943.4|23977|23957|23960.9|23940.9|72
1721739840000|2024-07-23 13:04:00|23960.9|23940.9|23963.4|23943.4|23963.4|23943.4|23960.9|23940.9|13
1721739850000|2024-07-23 13:04:10|23960.9|23940.9|23957|23937|23960.9|23940.9|23957|23937|3
1721739860000|2024-07-23 13:04:20|23955.9|23935.9|23960.9|23940.9|23960.9|23940.9|23955.9|23935.9|4
1721739870000|2024-07-23 13:04:30|23962|23942|23962|23942|23963.4|23943.4|23960.9|23940.9|3
1721739880000|2024-07-23 13:04:40|23960.9|23940.9|23962|23942|23962|23942|23960.9|23940.9|0
1721739890000|2024-07-23 13:04:50|23964.5|23944.5|23969.5|23949.5|23969.5|23949.5|23964.5|23944.5|7
1721739910000|2024-07-23 13:05:10|23970.7|23950.7|23997.2|23977.2|23997.2|23977.2|23970.7|23950.7|10
1721739920000|2024-07-23 13:05:20|23997|23977|23997|23977|23997|23977|23997|23977|135
1721739930000|2024-07-23 13:05:30|23995.7|23975.7|23998.2|23978.2|23998.2|23978.2|23995.7|23975.7|0
1721739940000|2024-07-23 13:05:40|23999.4|23979.4|23995.7|23975.7|24000.7|23980.7|23995.7|23975.7|11
1721739950000|2024-07-23 13:05:50|23994.5|23974.5|23990.9|23970.9|23994.5|23974.5|23990.9|23970.9|8
1721739960000|2024-07-23 13:06:00|23989.7|23969.7|23990.9|23970.9|23990.9|23970.9|23989.7|23969.7|10
1721739970000|2024-07-23 13:06:10|23993.4|23973.4|23993.4|23973.4|23993.4|23973.4|23992.2|23972.2|4
1721739980000|2024-07-23 13:06:20|23995.9|23975.9|23990.9|23970.9|23995.9|23975.9|23990.9|23970.9|1
1721739990000|2024-07-23 13:06:30|||||||||9
1721740000000|2024-07-23 13:06:40|||||||||6
1721740010000|2024-07-23 13:06:50|||||||||10
1721740020000|2024-07-23 13:07:00|||||||||3
1721740030000|2024-07-23 13:07:10|23989.5|23969.5|23989.5|23969.5|23989.5|23969.5|23989.5|23969.5|1
1721740040000|2024-07-23 13:07:20|||||||||2
1721740050000|2024-07-23 13:07:30|23990.9|23970.9|23998.4|23978.4|23998.4|23978.4|23990.9|23970.9|3
1721740060000|2024-07-23 13:07:40|24000.9|23980.9|23998.4|23978.4|24000.9|23980.9|23998.4|23978.4|2
1721740080000|2024-07-23 13:08:00|23999.5|23979.5|24000.9|23980.9|24000.9|23980.9|23998.4|23978.4|5
1721740120000|2024-07-23 13:08:40|23996|23976|23990.9|23970.9|23996|23976|23990.9|23970.9|5
1721740130000|2024-07-23 13:08:50|23989.7|23969.7|23989.7|23969.7|23989.7|23969.7|23989.7|23969.7|4
1721740140000|2024-07-23 13:09:00|23988.4|23968.4|23988.4|23968.4|23990.9|23970.9|23988.4|23968.4|4
1721740150000|2024-07-23 13:09:10|23987.2|23967.2|23990.9|23970.9|23990.9|23970.9|23985.9|23965.9|0
1721740160000|2024-07-23 13:09:20|23988.4|23968.4|23993.4|23973.4|23993.4|23973.4|23988.4|23968.4|0
1721740170000|2024-07-23 13:09:30|23992.2|23972.2|23990.9|23970.9|23992.2|23972.2|23990.9|23970.9|1
1721740180000|2024-07-23 13:09:40|||||||||3
1721740190000|2024-07-23 13:09:50|23993.4|23973.4|23993.4|23973.4|23993.4|23973.4|23993.4|23973.4|47
1721740200000|2024-07-23 13:10:00|24002|23982|24000.7|23980.7|24007|23987|24000.7|23980.7|5
1721740210000|2024-07-23 13:10:10|23994.5|23974.5|23992|23972|23994.5|23974.5|23992|23972|7
1721740220000|2024-07-23 13:10:20|23983.2|23963.2|23981.9|23961.9|23983.2|23963.2|23981.9|23961.9|2
1721740230000|2024-07-23 13:10:30|23983.2|23963.2|23983.2|23963.2|23983.2|23963.2|23983.2|23963.2|0
1721740240000|2024-07-23 13:10:40|23982|23962|23979.5|23959.5|23982|23962|23979.5|23959.5|2
1721740260000|2024-07-23 13:11:00|23978.2|23958.2|23980.7|23960.7|23980.7|23960.7|23978.2|23958.2|9
1721740270000|2024-07-23 13:11:10|23979.5|23959.5|23958.2|23938.2|23979.5|23959.5|23958.2|23938.2|10
1721740280000|2024-07-23 13:11:20|23955.7|23935.7|23954.3|23934.3|23955.7|23935.7|23953.2|23933.2|1
1721740290000|2024-07-23 13:11:30|23955.7|23935.7|23958.2|23938.2|23958.2|23938.2|23955.7|23935.7|4
1721740300000|2024-07-23 13:11:40|23957|23937|23953.2|23933.2|23957|23937|23953.2|23933.2|9
1721740310000|2024-07-23 13:11:50|23950.7|23930.7|23948.2|23928.2|23953.2|23933.2|23948.2|23928.2|2
1721740320000|2024-07-23 13:12:00|23951.8|23931.8|23951.8|23931.8|23951.8|23931.8|23951.8|23931.8|2
1721740330000|2024-07-23 13:12:10|23956.7|23936.7|23959.3|23939.3|23960.5|23940.5|23956.7|23936.7|44
1721740340000|2024-07-23 13:12:20|23960.5|23940.5|23964.3|23944.3|23964.3|23944.3|23959.3|23939.3|8
1721740350000|2024-07-23 13:12:30|23963.2|23943.2|23963.2|23943.2|23963.2|23943.2|23963.2|23943.2|1
1721740360000|2024-07-23 13:12:40|23964.3|23944.3|23964.5|23944.5|23965.7|23945.7|23964.3|23944.3|0
1721740370000|2024-07-23 13:12:50|23963.2|23943.2|23963.2|23943.2|23965.7|23945.7|23963.2|23943.2|11
1721740380000|2024-07-23 13:13:00|||||||||2
1721740390000|2024-07-23 13:13:10|23965.7|23945.7|23968.2|23948.2|23968.2|23948.2|23965.7|23945.7|9
1721740400000|2024-07-23 13:13:20|||||||||1
1721740410000|2024-07-23 13:13:30|||||||||1
1721740430000|2024-07-23 13:13:50|23973.2|23953.2|23974.3|23954.3|23974.3|23954.3|23973.2|23953.2|7
1721740440000|2024-07-23 13:14:00|||||||||1
1721740500000|2024-07-23 13:15:00|||||||||1
1721740510000|2024-07-23 13:15:10|23975.7|23955.7|23975.7|23955.7|23975.7|23955.7|23975.7|23955.7|7
1721740520000|2024-07-23 13:15:20|||||||||1
1721740530000|2024-07-23 13:15:30|23974.3|23954.3|23974.3|23954.3|23974.3|23954.3|23974.3|23954.3|7
1721740540000|2024-07-23 13:15:40|23978.2|23958.2|23981.8|23961.8|23984.3|23964.3|23978.2|23958.2|6
1721740550000|2024-07-23 13:15:50|23984.3|23964.3|23988.2|23968.2|23988.2|23968.2|23984.3|23964.3|5
1721740560000|2024-07-23 13:16:00|23990.7|23970.7|23991.8|23971.8|23993.2|23973.2|23990.7|23970.7|43
1721740570000|2024-07-23 13:16:10|23993.2|23973.2|23988.2|23968.2|23993.2|23973.2|23988.2|23968.2|10
1721740580000|2024-07-23 13:16:20|23984.7|23964.7|23980.7|23960.7|23984.7|23964.7|23980.7|23960.7|3
1721740590000|2024-07-23 13:16:30|23979.3|23959.3|23973.2|23953.2|23979.3|23959.3|23973.2|23953.2|1
1721740600000|2024-07-23 13:16:40|23975.5|23955.5|23978|23958|23978|23958|23975.5|23955.5|4
1721740610000|2024-07-23 13:16:50|23980.7|23960.7|23981.8|23961.8|23981.8|23961.8|23980.7|23960.7|6
1721740620000|2024-07-23 13:17:00|23984.3|23964.3|23985.5|23965.5|23985.5|23965.5|23984.3|23964.3|8
1721740630000|2024-07-23 13:17:10|23986.8|23966.8|23988|23968|23988|23968|23984.3|23964.3|6
1721740640000|2024-07-23 13:17:20|23989.3|23969.3|23970.7|23950.7|23989.3|23969.3|23968.2|23948.2|31
1721740650000|2024-07-23 13:17:30|23969.3|23949.3|23969.3|23949.3|23969.3|23949.3|23969.3|23949.3|2
1721740660000|2024-07-23 13:17:40|23970.5|23950.5|23970.5|23950.5|23970.5|23950.5|23970.5|23950.5|0
1721740670000|2024-07-23 13:17:50|||||||||3
1721740690000|2024-07-23 13:18:10|23968|23948|23960.5|23940.5|23968|23948|23960.5|23940.5|10
1721740700000|2024-07-23 13:18:20|||||||||10
1721740710000|2024-07-23 13:18:30|23956.8|23936.8|23948|23928|23956.8|23936.8|23948|23928|9
1721740720000|2024-07-23 13:18:40|23950.5|23930.5|23953|23933|23953|23933|23950.5|23930.5|12
1721740730000|2024-07-23 13:18:50|23950.7|23930.7|23950.7|23930.7|23950.7|23930.7|23950.7|23930.7|1
1721740740000|2024-07-23 13:19:00|23949.5|23929.5|23950.7|23930.7|23950.7|23930.7|23948.2|23928.2|5
1721740750000|2024-07-23 13:19:10|23955.7|23935.7|23955.7|23935.7|23955.7|23935.7|23955.7|23935.7|5
1721740760000|2024-07-23 13:19:20|23953.2|23933.2|23956.8|23936.8|23956.8|23936.8|23953.2|23933.2|3
1721740770000|2024-07-23 13:19:30|23955.7|23935.7|23954.3|23934.3|23955.7|23935.7|23954.3|23934.3|0
1721740780000|2024-07-23 13:19:40|23956.8|23936.8|23953.2|23933.2|23956.8|23936.8|23953.2|23933.2|3
1721740790000|2024-07-23 13:19:50|23954.3|23934.3|23958.2|23938.2|23958.2|23938.2|23954.3|23934.3|14
1721740800000|2024-07-23 13:20:00|23963.2|23943.2|23966.8|23946.8|23970.7|23950.7|23963.2|23943.2|8
1721740810000|2024-07-23 13:20:10|23969.3|23949.3|23963.2|23943.2|23969.3|23949.3|23963.2|23943.2|1
1721740820000|2024-07-23 13:20:20|23960.7|23940.7|23960.7|23940.7|23961.8|23941.8|23960.7|23940.7|0
1721740830000|2024-07-23 13:20:30|23961.8|23941.8|23960.7|23940.7|23963.2|23943.2|23960.7|23940.7|1
1721740840000|2024-07-23 13:20:40|23959.5|23939.5|23948.2|23928.2|23959.5|23939.5|23948.2|23928.2|2
1721740850000|2024-07-23 13:20:50|23953.2|23933.2|23953.2|23933.2|23953.2|23933.2|23953.2|23933.2|1
1721740860000|2024-07-23 13:21:00|23955.5|23935.5|23955.7|23935.7|23960.7|23940.7|23955.5|23935.5|10
1721740870000|2024-07-23 13:21:10|23953.2|23933.2|23953.2|23933.2|23955.7|23935.7|23953.2|23933.2|1
1721740890000|2024-07-23 13:21:30|23955.7|23935.7|23960.7|23940.7|23960.7|23940.7|23955.7|23935.7|5
1721740900000|2024-07-23 13:21:40|23959.5|23939.5|23960.7|23940.7|23960.7|23940.7|23958.2|23938.2|0
1721740920000|2024-07-23 13:22:00|23958.3|23938.3|23959.3|23939.3|23960.7|23940.7|23956.8|23936.8|10
1721740930000|2024-07-23 13:22:10|23960.7|23940.7|23963.2|23943.2|23963.2|23943.2|23960.7|23940.7|1
1721740940000|2024-07-23 13:22:20|||||||||1
1721740970000|2024-07-23 13:22:50|23960.7|23940.7|23959.5|23939.5|23960.7|23940.7|23959.5|23939.5|1
1721740980000|2024-07-23 13:23:00|23957|23937|23955.8|23935.8|23957|23937|23955.8|23935.8|2
1721740990000|2024-07-23 13:23:10|23954.5|23934.5|23954.5|23934.5|23954.5|23934.5|23954.5|23934.5|0
1721741000000|2024-07-23 13:23:20|23959.5|23939.5|23962|23942|23968.2|23948.2|23959.5|23939.5|5
1721741010000|2024-07-23 13:23:30|23960.7|23940.7|23958.2|23938.2|23960.7|23940.7|23958.2|23938.2|6
1721741020000|2024-07-23 13:23:40|23959.3|23939.3|23960.7|23940.7|23960.7|23940.7|23959.3|23939.3|0
1721741040000|2024-07-23 13:24:00|23959.5|23939.5|23960.7|23940.7|23960.7|23940.7|23958.2|23938.2|1
1721741050000|2024-07-23 13:24:10|23958.2|23938.2|23958.2|23938.2|23958.2|23938.2|23958.2|23938.2|3
1721741070000|2024-07-23 13:24:30|||||||||1
1721741080000|2024-07-23 13:24:40|23955.7|23935.7|23955.7|23935.7|23955.7|23935.7|23955.7|23935.7|4
1721741090000|2024-07-23 13:24:50|23956.8|23936.8|23958.2|23938.2|23958.2|23938.2|23956.8|23936.8|8
1721741100000|2024-07-23 13:25:00|23959.5|23939.5|23968.2|23948.2|23970.7|23950.7|23959.5|23939.5|2
1721741110000|2024-07-23 13:25:10|23969.3|23949.3|23972|23952|23972|23952|23968.2|23948.2|0
1721741120000|2024-07-23 13:25:20|23970.7|23950.7|23968.2|23948.2|23970.7|23950.7|23968.2|23948.2|2
1721741130000|2024-07-23 13:25:30|23970.5|23950.5|23968.2|23948.2|23973.2|23953.2|23968.2|23948.2|4
1721741150000|2024-07-23 13:25:50|||||||||3
1721741160000|2024-07-23 13:26:00|23965.7|23945.7|23965.7|23945.7|23965.7|23945.7|23965.7|23945.7|1
1721741170000|2024-07-23 13:26:10|||||||||1
1721741180000|2024-07-23 13:26:20|23963.3|23943.3|23962|23942|23964.5|23944.5|23960.8|23940.8|3
1721741190000|2024-07-23 13:26:30|23963.2|23943.2|23963.2|23943.2|23963.2|23943.2|23962|23942|6
1721741200000|2024-07-23 13:26:40|23966.6|23946.6|23984.3|23964.3|23984.3|23964.3|23966.6|23946.6|6
1721741210000|2024-07-23 13:26:50|||||||||1
1721741220000|2024-07-23 13:27:00|23985.7|23965.7|23985.7|23965.7|23986.8|23966.8|23985.7|23965.7|1
1721741240000|2024-07-23 13:27:20|23984.5|23964.5|23979.5|23959.5|23984.5|23964.5|23979.5|23959.5|4
1721741250000|2024-07-23 13:27:30|23976.8|23956.8|23978|23958|23985.7|23958|23971.8|23945.7|3
1721741260000|2024-07-23 13:27:40|23980.7|23960.7|23973|23953|23980.7|23960.7|23972|23952|1
1721741270000|2024-07-23 13:27:50|23971.8|23951.8|23973.2|23953.2|23973.2|23953.2|23970.7|23950.7|0
1721741280000|2024-07-23 13:28:00|23970.7|23950.7|23962.2|23942.2|23970.7|23950.7|23962.2|23942.2|2
1721741290000|2024-07-23 13:28:10|23959.5|23939.5|23958.2|23938.2|23959.5|23939.5|23958.2|23938.2|0
1721741300000|2024-07-23 13:28:20|||||||||1
1721741310000|2024-07-23 13:28:30|23959.3|23939.3|23960.7|23940.7|23960.7|23940.7|23958.2|23938.2|0
1721741320000|2024-07-23 13:28:40|23958.2|23938.2|23958.2|23938.2|23958.2|23938.2|23958.2|23938.2|3
1721741360000|2024-07-23 13:29:20|23955.8|23935.8|23953.2|23933.2|23955.8|23935.8|23953.2|23933.2|5
1721741400000|2024-07-23 13:30:00|23953.1|23933.1|23953.1|23933.1|23953.1|23933.1|23952|23932|0
1721741410000|2024-07-23 13:30:10|23954.5|23934.5|23954.5|23934.5|23954.5|23934.5|23954.5|23934.5|2
1721741430000|2024-07-23 13:30:30|23966.8|23946.8|23965.6|23945.6|23966.8|23946.8|23965.6|23945.6|3
1721741440000|2024-07-23 13:30:40|23968.1|23948.1|23968.1|23948.1|23968.1|23948.1|23968.1|23948.1|3
1721741450000|2024-07-23 13:30:50|23969.3|23949.3|23969.3|23949.3|23969.3|23949.3|23969.3|23949.3|0
1721741460000|2024-07-23 13:31:00|23970.6|23950.6|23974.3|23954.3|23976.8|23956.8|23970.6|23950.6|7
1721741470000|2024-07-23 13:31:10|23973.1|23953.1|23974.3|23954.3|23974.3|23954.3|23973.1|23953.1|1
1721741480000|2024-07-23 13:31:20|23973.1|23953.1|23973.1|23953.1|23976.8|23956.8|23973.1|23953.1|9
1721741490000|2024-07-23 13:31:30|23970.6|23950.6|23965.6|23945.6|23970.6|23950.6|23965.6|23945.6|1
1721741500000|2024-07-23 13:31:40|23966.8|23946.8|23964.5|23944.5|23968.1|23948.1|23964.5|23944.5|1
1721741510000|2024-07-23 13:31:50|23965.6|23945.6|23964.5|23944.5|23967|23947|23964.5|23944.5|0
1721741520000|2024-07-23 13:32:00|||||||||1
1721741530000|2024-07-23 13:32:10|23962|23942|23960.6|23940.6|23962|23942|23960.6|23940.6|2
1721741540000|2024-07-23 13:32:20|23955.6|23935.6|23955.6|23935.6|23955.6|23935.6|23955.6|23935.6|1
1721741550000|2024-07-23 13:32:30|23954.5|23934.5|23954.3|23934.3|23954.5|23934.5|23953.1|23933.1|5
1721741560000|2024-07-23 13:32:40|23953.1|23933.1|23949.5|23929.5|23953.1|23933.1|23949.5|23929.5|0
1721741570000|2024-07-23 13:32:50|23954.5|23934.5|23954.5|23934.5|23954.5|23934.5|23954.5|23934.5|2
1721741580000|2024-07-23 13:33:00|23953.1|23933.1|23953.1|23933.1|23953.1|23933.1|23953.1|23933.1|0
1721741600000|2024-07-23 13:33:20|23955.6|23935.6|23958.1|23938.1|23958.1|23938.1|23955.6|23935.6|268
1721741610000|2024-07-23 13:33:30|23960.6|23940.6|23958.1|23938.1|23960.6|23940.6|23958.1|23938.1|3
1721741630000|2024-07-23 13:33:50|||||||||3
1721741640000|2024-07-23 13:34:00|23957|23937|23955.8|23935.8|23957|23937|23955.8|23935.8|0
1721741650000|2024-07-23 13:34:10|23955.6|23935.6|23954.5|23934.5|23955.6|23935.6|23954.5|23934.5|2
1721741660000|2024-07-23 13:34:20|23955.5|23935.5|23960.6|23940.6|23960.6|23940.6|23955.5|23935.5|3
1721741670000|2024-07-23 13:34:30|23965.6|23945.6|23965.6|23945.6|23965.6|23945.6|23965.6|23945.6|13
1721741690000|2024-07-23 13:34:50|23963.1|23943.1|23962|23942|23963.1|23943.1|23962|23942|9
1721741700000|2024-07-23 13:35:00|23960.6|23940.6|23953.1|23933.1|23960.6|23940.6|23953.1|23933.1|5
1721741710000|2024-07-23 13:35:10|23954.3|23934.3|23955.6|23935.6|23957|23937|23953.1|23933.1|3
1721741720000|2024-07-23 13:35:20|23954.5|23934.5|23955.6|23935.6|23955.6|23935.6|23953.1|23933.1|1
1721741730000|2024-07-23 13:35:30|23958.1|23938.1|23957|23937|23958.1|23938.1|23957|23937|0
1721741740000|2024-07-23 13:35:40|23955.8|23935.8|23958.1|23938.1|23958.1|23938.1|23953.1|23933.1|9
1721741750000|2024-07-23 13:35:50|23957|23937|23955.6|23935.6|23958.1|23938.1|23955.6|23935.6|0
1721741770000|2024-07-23 13:36:10|23957|23937|23957|23937|23957|23937|23957|23937|0
1721741790000|2024-07-23 13:36:30|23954.3|23934.3|23954.3|23934.3|23954.3|23934.3|23954.3|23934.3|1
1721741810000|2024-07-23 13:36:50|||||||||3
1721741820000|2024-07-23 13:37:00|23953.1|23933.1|23954.3|23934.3|23954.3|23934.3|23953.1|23933.1|3
1721741840000|2024-07-23 13:37:20|23952|23932|23952|23932|23952|23932|23952|23932|7
1721741850000|2024-07-23 13:37:30|23954.5|23934.5|23953.1|23933.1|23954.5|23934.5|23951.8|23931.8|4
1721741860000|2024-07-23 13:37:40|23954.5|23934.5|23959.3|23939.3|23959.3|23939.3|23953.1|23933.1|11
1721741870000|2024-07-23 13:37:50|23960.5|23940.5|23966.6|23946.6|23966.6|23946.6|23960.5|23940.5|0
1721741880000|2024-07-23 13:38:00|23969.3|23949.3|23969.3|23949.3|23969.3|23949.3|23969.3|23949.3|3
1721741890000|2024-07-23 13:38:10|23968.1|23948.1|23968.1|23948.1|23968.1|23948.1|23968.1|23948.1|4
1721741930000|2024-07-23 13:38:50|23973.1|23953.1|23972|23952|23973.1|23953.1|23972|23952|0
1721741950000|2024-07-23 13:39:10|23966.8|23946.8|23967|23947|23968.1|23948.1|23966.8|23946.8|3
1721741970000|2024-07-23 13:39:30|23965.6|23945.6|23963.1|23943.1|23965.6|23945.6|23963.1|23943.1|2
1721741990000|2024-07-23 13:39:50|||||||||3
1721742000000|2024-07-23 13:40:00|23960.8|23940.8|23953.3|23933.3|23960.8|23940.8|23953.3|23933.3|2
1721742010000|2024-07-23 13:40:10|23952|23932|23953.1|23933.1|23954.5|23934.5|23952|23932|117
1721742020000|2024-07-23 13:40:20|||||||||5
1721742030000|2024-07-23 13:40:30|23950.8|23930.8|23947.1|23927.1|23950.8|23930.8|23947.1|23927.1|0
1721742040000|2024-07-23 13:40:40|||||||||2
1721742060000|2024-07-23 13:41:00|23948.3|23928.3|23955.8|23935.8|23955.8|23935.8|23948.3|23928.3|6
1721742080000|2024-07-23 13:41:20|||||||||1
1721742100000|2024-07-23 13:41:40|23957|23937|23960.8|23940.8|23960.8|23940.8|23955.8|23935.8|2
1721742110000|2024-07-23 13:41:50|23958.3|23938.3|23955.8|23935.8|23958.3|23938.3|23955.8|23935.8|4
1721742120000|2024-07-23 13:42:00|23954.6|23934.6|23954.6|23934.6|23954.6|23934.6|23954.6|23934.6|2
1721742130000|2024-07-23 13:42:10|23952.1|23932.1|23953.3|23933.3|23953.3|23933.3|23952|23932|2
1721742140000|2024-07-23 13:42:20|23955.8|23935.8|23963.3|23943.3|23963.3|23943.3|23955.8|23935.8|5
1721742150000|2024-07-23 13:42:30|23968.3|23948.3|23968.3|23948.3|23968.3|23948.3|23968.3|23948.3|2
1721742160000|2024-07-23 13:42:40|23969.5|23949.5|23969.5|23949.5|23969.5|23949.5|23969.5|23949.5|0
1721742180000|2024-07-23 13:43:00|23965.8|23945.8|23950.8|23930.8|23965.8|23945.8|23948.3|23928.3|16
1721742190000|2024-07-23 13:43:10|23958.3|23938.3|23958.3|23938.3|23958.3|23938.3|23958.3|23938.3|2
1721742210000|2024-07-23 13:43:30|23959.6|23939.6|23959.6|23939.6|23959.6|23939.6|23959.6|23939.6|3
1721742220000|2024-07-23 13:43:40|23958.3|23938.3|23958.3|23938.3|23958.3|23938.3|23958.3|23938.3|0
1721742230000|2024-07-23 13:43:50|23960.8|23940.8|23960.8|23940.8|23960.8|23940.8|23960.8|23940.8|1
1721742240000|2024-07-23 13:44:00|23963.3|23943.3|23965.8|23945.8|23967|23947|23963.3|23943.3|3
1721742250000|2024-07-23 13:44:10|23964.6|23944.6|23964.6|23944.6|23964.6|23944.6|23964.6|23944.6|5
1721742270000|2024-07-23 13:44:30|23963.3|23943.3|23949.6|23929.6|23963.3|23943.3|23949.6|23929.6|24
1721742280000|2024-07-23 13:44:40|23948.5|23928.5|23948.3|23928.3|23948.5|23928.5|23947.1|23927.1|0
1721742290000|2024-07-23 13:44:50|23946|23926|23946|23926|23947.1|23927.1|23946|23926|1
1721742300000|2024-07-23 13:45:00|23947.1|23927.1|23944.8|23924.8|23947.1|23927.1|23944.8|23924.8|1
1721742310000|2024-07-23 13:45:10|||||||||2
1721742320000|2024-07-23 13:45:20|23943.5|23923.5|23939.5|23919.5|23943.5|23923.5|23939.5|23919.5|40
1721742330000|2024-07-23 13:45:30|23940.8|23920.8|23940.8|23920.8|23940.8|23920.8|23940.8|23920.8|11
1721742340000|2024-07-23 13:45:40|23943.3|23923.3|23940.8|23920.8|23944.5|23924.5|23940.8|23920.8|2
1721742350000|2024-07-23 13:45:50|||||||||4
1721742360000|2024-07-23 13:46:00|23939.6|23919.6|23939.5|23919.5|23939.6|23919.6|23939.5|23919.5|1
1721742370000|2024-07-23 13:46:10|23940.8|23920.8|23945.8|23925.8|23945.8|23925.8|23940.8|23920.8|5
1721742390000|2024-07-23 13:46:30|23948.3|23928.3|23948.3|23928.3|23948.3|23928.3|23948.3|23928.3|2
1721742410000|2024-07-23 13:46:50|23950.8|23930.8|23950.8|23930.8|23954.6|23934.6|23950.8|23930.8|13
1721742420000|2024-07-23 13:47:00|23949.6|23929.6|23950.8|23930.8|23950.8|23930.8|23948.3|23928.3|0
1721742430000|2024-07-23 13:47:10|||||||||1
1721742440000|2024-07-23 13:47:20|23948.3|23928.3|23948.3|23928.3|23948.3|23928.3|23948.3|23928.3|0
1721742450000|2024-07-23 13:47:30|23947.1|23927.1|23939.6|23919.6|23947.1|23927.1|23939.6|23919.6|2
1721742460000|2024-07-23 13:47:40|23938.3|23918.3|23938.3|23918.3|23939.6|23919.6|23938.3|23918.3|5
1721742490000|2024-07-23 13:48:10|23895.8|23875.8|23895.8|23875.8|23899.5|23879.5|23887.1|23867.1|16
1721742500000|2024-07-23 13:48:20|23894.6|23874.6|23882.1|23862.1|23894.6|23874.6|23882.1|23862.1|7
1721742510000|2024-07-23 13:48:30|23881|23861|23863.3|23843.3|23881|23861|23863.3|23843.3|42
1721742520000|2024-07-23 13:48:40|23864.5|23844.5|23864.5|23844.5|23864.5|23844.5|23864.5|23844.5|17
1721742530000|2024-07-23 13:48:50|23868.1|23848.1|23899.5|23879.5|23899.5|23879.5|23868.1|23848.1|13
1721742540000|2024-07-23 13:49:00|23900.8|23880.8|23900.8|23880.8|23900.8|23880.8|23887.1|23867.1|16
1721742550000|2024-07-23 13:49:10|23905.8|23885.8|23910.8|23890.8|23910.8|23890.8|23905.8|23885.8|10
1721742560000|2024-07-23 13:49:20|23914.5|23894.5|23922|23902|23922|23902|23914.5|23894.5|3
1721742570000|2024-07-23 13:49:30|23920.8|23900.8|23922.1|23902.1|23923.3|23903.3|23920.8|23900.8|2
1721742580000|2024-07-23 13:49:40|23925.8|23905.8|23939.4|23919.4|23939.4|23919.4|23925.8|23905.8|6
1721742590000|2024-07-23 13:49:50|23940.8|23920.8|23938.3|23918.3|23943.3|23923.3|23938.3|23918.3|6
1721742600000|2024-07-23 13:50:00|23937.1|23917.1|23922.1|23902.1|23937.1|23917.1|23922.1|23902.1|6
1721742610000|2024-07-23 13:50:10|23919.6|23899.6|23918.3|23898.3|23919.6|23899.6|23918.3|23898.3|0
1721742620000|2024-07-23 13:50:20|23920.8|23900.8|23920.8|23900.8|23920.8|23900.8|23920.8|23900.8|6
1721742630000|2024-07-23 13:50:30|23919.6|23899.6|23919.6|23899.6|23919.6|23899.6|23919.6|23899.6|0
1721742660000|2024-07-23 13:51:00|23915.8|23895.8|23915.8|23895.8|23915.8|23895.8|23915.8|23895.8|13
1721742670000|2024-07-23 13:51:10|23913.5|23893.5|23903.3|23883.3|23913.5|23893.5|23903.3|23883.3|3
1721742680000|2024-07-23 13:51:20|23901.9|23881.9|23901.9|23881.9|23901.9|23881.9|23901.9|23881.9|1
1721742690000|2024-07-23 13:51:30|23903.3|23883.3|23898.3|23878.3|23903.3|23883.3|23898.3|23878.3|29
1721742700000|2024-07-23 13:51:40|23900.8|23880.8|23900.8|23880.8|23900.8|23880.8|23895.8|23875.8|8
1721742710000|2024-07-23 13:51:50|23898.5|23878.5|23883.3|23863.3|23898.5|23878.5|23883.3|23863.3|5
1721742720000|2024-07-23 13:52:00|23880.8|23860.8|23878.3|23858.3|23880.8|23860.8|23878.3|23858.3|5
1721742730000|2024-07-23 13:52:10|23877.1|23857.1|23875.8|23855.8|23877.1|23857.1|23875.8|23855.8|1
1721742740000|2024-07-23 13:52:20|||||||||3
1721742750000|2024-07-23 13:52:30|23880.8|23860.8|23892.1|23872.1|23892.1|23872.1|23880.8|23860.8|12
1721742760000|2024-07-23 13:52:40|23896.8|23876.8|23907.1|23887.1|23909.4|23889.4|23896.8|23876.8|11
1721742770000|2024-07-23 13:52:50|23902.1|23882.1|23906|23886|23906|23886|23902.1|23882.1|9
1721742780000|2024-07-23 13:53:00|23908.3|23888.3|23908.3|23888.3|23908.3|23888.3|23908.3|23888.3|2
1721742790000|2024-07-23 13:53:10|23910.6|23890.6|23909.3|23889.3|23911.9|23891.9|23909.3|23889.3|3
1721742800000|2024-07-23 13:53:20|23909.4|23889.4|23909.4|23889.4|23909.4|23889.4|23909.4|23889.4|0
1721742810000|2024-07-23 13:53:30|||||||||1
1721742820000|2024-07-23 13:53:40|23908.3|23888.3|23908.3|23888.3|23908.3|23888.3|23908.3|23888.3|0
1721742830000|2024-07-23 13:53:50|23909.4|23889.4|23909.4|23889.4|23909.4|23889.4|23906.8|23886.8|5
1721742840000|2024-07-23 13:54:00|||||||||5
1721742850000|2024-07-23 13:54:10|23903.3|23883.3|23909.4|23889.4|23909.4|23889.4|23903.3|23883.3|2
1721742860000|2024-07-23 13:54:20|23907.1|23887.1|23908.3|23888.3|23908.3|23888.3|23907.1|23887.1|7
1721742870000|2024-07-23 13:54:30|23907.1|23887.1|23907.1|23887.1|23907.1|23887.1|23907.1|23887.1|0
1721742880000|2024-07-23 13:54:40|23905.8|23885.8|23905.8|23885.8|23905.8|23885.8|23905.8|23885.8|1
1721742890000|2024-07-23 13:54:50|23903.3|23883.3|23902.1|23882.1|23903.3|23883.3|23902.1|23882.1|2
1721742900000|2024-07-23 13:55:00|23900.8|23880.8|23878.5|23858.5|23900.8|23880.8|23878.5|23858.5|115
1721742910000|2024-07-23 13:55:10|23876|23856|23876|23856|23876|23856|23876|23856|0
1721742920000|2024-07-23 13:55:20|23873.5|23853.5|23871|23851|23876|23856|23871|23851|6
1721742930000|2024-07-23 13:55:30|23868.5|23848.5|23863.5|23843.5|23868.5|23848.5|23863.5|23843.5|1
1721742940000|2024-07-23 13:55:40|23863.4|23843.4|23863.4|23843.4|23863.4|23843.4|23863.4|23843.4|1
1721742950000|2024-07-23 13:55:50|23868.4|23848.4|23880.8|23860.8|23880.8|23860.8|23868.4|23848.4|166
1721742960000|2024-07-23 13:56:00|23875.8|23855.8|23875.8|23855.8|23875.8|23855.8|23875.8|23855.8|12
1721742970000|2024-07-23 13:56:10|23874.6|23854.6|23874.6|23854.6|23874.6|23854.6|23874.6|23854.6|0
1721742980000|2024-07-23 13:56:20|23875.8|23855.8|23875.8|23855.8|23875.8|23855.8|23875.8|23855.8|3
1721742990000|2024-07-23 13:56:30|23878.3|23858.3|23883.3|23863.3|23883.3|23863.3|23878.3|23858.3|2
1721743000000|2024-07-23 13:56:40|23884.4|23864.4|23883.3|23863.3|23884.6|23864.6|23883.3|23863.3|0
1721743010000|2024-07-23 13:56:50|23885.8|23865.8|23888.3|23868.3|23888.3|23868.3|23885.8|23865.8|0
1721743020000|2024-07-23 13:57:00|23889.4|23869.4|23888.3|23868.3|23890.8|23870.8|23888.3|23868.3|1
1721743030000|2024-07-23 13:57:10|23885.8|23865.8|23884.6|23864.6|23887.1|23867.1|23884.6|23864.6|2
1721743040000|2024-07-23 13:57:20|23881.1|23861.1|23877.1|23857.1|23881.1|23861.1|23877.1|23857.1|0
1721743050000|2024-07-23 13:57:30|23875.9|23855.9|23875.9|23855.9|23875.9|23855.9|23875.9|23855.9|0
1721743060000|2024-07-23 13:57:40|23872.1|23852.1|23872.1|23852.1|23872.1|23852.1|23872.1|23852.1|1
1721743070000|2024-07-23 13:57:50|||||||||2
1721743080000|2024-07-23 13:58:00|23870.9|23850.9|23870.9|23850.9|23870.9|23850.9|23870.9|23850.9|1
1721743090000|2024-07-23 13:58:10|23868.4|23848.4|23867.1|23847.1|23868.4|23848.4|23867.1|23847.1|3
1721743100000|2024-07-23 13:58:20|23865.8|23845.8|23863.4|23843.4|23865.8|23845.8|23863.4|23843.4|6
1721743110000|2024-07-23 13:58:30|23862.1|23842.1|23858.3|23838.3|23862.1|23842.1|23858.3|23838.3|1
1721743120000|2024-07-23 13:58:40|23855.8|23835.8|23847.3|23827.3|23855.8|23835.8|23847.3|23827.3|2
1721743140000|2024-07-23 13:59:00|23845.9|23825.9|23847.1|23827.1|23847.1|23827.1|23845.9|23825.9|0
1721743150000|2024-07-23 13:59:10|23848.3|23828.3|23849.4|23829.4|23849.4|23829.4|23848.3|23828.3|6
1721743160000|2024-07-23 13:59:20|23850.8|23830.8|23852.1|23832.1|23852.1|23832.1|23850.8|23830.8|2
1721743170000|2024-07-23 13:59:30|||||||||6
1721743180000|2024-07-23 13:59:40|||||||||1
1721743190000|2024-07-23 13:59:50|23850.8|23830.8|23844.6|23824.6|23850.8|23830.8|23844.6|23824.6|10
1721743200000|2024-07-23 14:00:00|23847.1|23827.1|23847.1|23827.1|23847.1|23827.1|23845.9|23825.9|4
1721743210000|2024-07-23 14:00:10|23849.6|23829.6|23865.8|23845.8|23865.8|23845.8|23849.6|23829.6|11
1721743220000|2024-07-23 14:00:20|23868.1|23848.1|23875.8|23855.8|23875.8|23855.8|23868.1|23848.1|3
1721743230000|2024-07-23 14:00:30|23873.4|23853.4|23870.8|23850.8|23873.4|23853.4|23870.8|23850.8|2
1721743240000|2024-07-23 14:00:40|23871.1|23831.1|23871.1|23831.1|23871.1|23831.1|23871.1|23831.1|49
1721743250000|2024-07-23 14:00:50|23849.6|23829.6|23848.4|23828.4|23849.6|23829.6|23848.4|23828.4|6
1721743260000|2024-07-23 14:01:00|23845.8|23825.8|23845.8|23825.8|23845.8|23825.8|23845.8|23825.8|1
1721743270000|2024-07-23 14:01:10|||||||||2
1721743280000|2024-07-23 14:01:20|23842.1|23822.1|23818.3|23798.3|23842.1|23822.1|23815.8|23795.8|106
1721743290000|2024-07-23 14:01:30|23815.8|23795.8|23815.8|23795.8|23815.8|23795.8|23815.8|23795.8|7
1721743300000|2024-07-23 14:01:40|||||||||3
1721743310000|2024-07-23 14:01:50|23816.9|23796.9|23820.8|23800.8|23820.8|23800.8|23816.9|23796.9|2
1721743320000|2024-07-23 14:02:00|23819.6|23799.6|23815.8|23795.8|23819.6|23799.6|23815.8|23795.8|8
1721743330000|2024-07-23 14:02:10|23816.9|23796.9|23818.3|23798.3|23818.3|23798.3|23816.9|23796.9|7
1721743340000|2024-07-23 14:02:20|23823.3|23803.3|23823.3|23803.3|23823.3|23803.3|23823.3|23803.3|5
1721743350000|2024-07-23 14:02:30|23824.4|23804.4|23835.8|23815.8|23835.8|23815.8|23824.4|23804.4|2
1721743360000|2024-07-23 14:02:40|23840.8|23820.8|23844.4|23824.4|23844.4|23824.4|23840.8|23820.8|4
1721743370000|2024-07-23 14:02:50|||||||||1
1721743380000|2024-07-23 14:03:00|||||||||2
1721743390000|2024-07-23 14:03:10|23845.8|23825.8|23845.8|23825.8|23845.8|23825.8|23845.8|23825.8|0
1721743400000|2024-07-23 14:03:20|23843.3|23823.3|23829.6|23809.6|23843.3|23823.3|23829.6|23809.6|18
1721743420000|2024-07-23 14:03:40|||||||||1
1721743430000|2024-07-23 14:03:50|||||||||4
1721743440000|2024-07-23 14:04:00|23834.6|23814.6|23834.6|23814.6|23834.6|23814.6|23834.6|23814.6|2
1721743450000|2024-07-23 14:04:10|23833.4|23813.4|23834.6|23814.6|23834.6|23814.6|23833.4|23813.4|0
1721743460000|2024-07-23 14:04:20|23835.8|23815.8|23840.8|23820.8|23843.3|23823.3|23835.8|23815.8|2
1721743470000|2024-07-23 14:04:30|23838.4|23818.4|23839.6|23819.6|23839.6|23819.6|23838.3|23818.3|0
1721743480000|2024-07-23 14:04:40|23838.4|23818.4|23837.1|23817.1|23838.4|23818.4|23837.1|23817.1|1
1721743490000|2024-07-23 14:04:50|23843.4|23823.4|23843.4|23823.4|23843.4|23823.4|23843.4|23823.4|6
1721743500000|2024-07-23 14:05:00|23848.1|23828.1|23856.7|23836.7|23856.7|23836.7|23848.1|23828.1|1
1721743510000|2024-07-23 14:05:10|23855.8|23835.8|23860.8|23840.8|23860.8|23840.8|23855.8|23835.8|1
1721743520000|2024-07-23 14:05:20|||||||||1
1721743530000|2024-07-23 14:05:30|23859.4|23839.4|23844.6|23824.6|23859.4|23839.4|23844.6|23824.6|5
1721743540000|2024-07-23 14:05:40|23843.3|23823.3|23840.8|23820.8|23843.3|23823.3|23840.8|23820.8|1
1721743550000|2024-07-23 14:05:50|||||||||1
1721743560000|2024-07-23 14:06:00|23837.1|23817.1|23837.1|23817.1|23837.1|23817.1|23837.1|23817.1|2
1721743580000|2024-07-23 14:06:20|23832.1|23812.1|23832.1|23812.1|23832.1|23812.1|23832.1|23812.1|8
1721743600000|2024-07-23 14:06:40|23833.3|23813.3|23839.6|23819.6|23839.6|23819.6|23833.3|23813.3|13
1721743610000|2024-07-23 14:06:50|||||||||5
1721743620000|2024-07-23 14:07:00|23847.1|23827.1|23849.6|23829.6|23849.6|23829.6|23845.8|23825.8|8
1721743630000|2024-07-23 14:07:10|23850.8|23830.8|23852.1|23832.1|23852.1|23832.1|23850.8|23830.8|1
1721743640000|2024-07-23 14:07:20|23849.6|23829.6|23854.6|23834.6|23854.6|23834.6|23849.6|23829.6|2
1721743650000|2024-07-23 14:07:30|23855.8|23835.8|23854.6|23834.6|23855.8|23835.8|23854.6|23834.6|3
1721743660000|2024-07-23 14:07:40|23853.4|23833.4|23853.4|23833.4|23853.4|23833.4|23853.4|23833.4|3
1721743670000|2024-07-23 14:07:50|||||||||1
1721743680000|2024-07-23 14:08:00|23852.1|23832.1|23850.8|23830.8|23852.1|23832.1|23850.8|23830.8|1
1721743700000|2024-07-23 14:08:20|||||||||1
1721743710000|2024-07-23 14:08:30|23852.1|23832.1|23852.1|23832.1|23852.1|23832.1|23852.1|23832.1|9
1721743720000|2024-07-23 14:08:40|23865.8|23845.8|23867.1|23847.1|23867.1|23847.1|23865.8|23845.8|3
1721743730000|2024-07-23 14:08:50|23873.1|23853.1|23880.8|23860.8|23880.8|23860.8|23873.1|23853.1|12
1721743740000|2024-07-23 14:09:00|23883.3|23863.3|23883.3|23863.3|23883.3|23863.3|23883.3|23863.3|2
1721743750000|2024-07-23 14:09:10|||||||||8
1721743760000|2024-07-23 14:09:20|23882.1|23862.1|23882.1|23862.1|23882.1|23862.1|23882.1|23862.1|1
1721743770000|2024-07-23 14:09:30|23880.8|23860.8|23880.8|23860.8|23880.8|23860.8|23880.8|23860.8|0
1721743780000|2024-07-23 14:09:40|||||||||1
1721743790000|2024-07-23 14:09:50|23879.6|23859.6|23879.6|23859.6|23879.6|23859.6|23879.6|23859.6|1
1721743800000|2024-07-23 14:10:00|23878.3|23858.3|23873.3|23853.3|23878.3|23858.3|23873.3|23853.3|0
1721743810000|2024-07-23 14:10:10|23870.9|23850.9|23850.9|23830.9|23870.9|23850.9|23850.9|23830.9|9
1721743830000|2024-07-23 14:10:30|23853.2|23833.2|23854.6|23834.6|23854.6|23834.6|23853.2|23833.2|9
1721743840000|2024-07-23 14:10:40|23855.7|23835.7|23863.2|23843.2|23863.2|23843.2|23855.7|23835.7|3
1721743850000|2024-07-23 14:10:50|||||||||3
1721743860000|2024-07-23 14:11:00|23855.7|23835.7|23855.7|23835.7|23855.7|23835.7|23855.7|23835.7|0
1721743870000|2024-07-23 14:11:10|||||||||1
1721743880000|2024-07-23 14:11:20|23854.6|23834.6|23854.6|23834.6|23854.6|23834.6|23854.6|23834.6|0
1721743890000|2024-07-23 14:11:30|23853.4|23833.4|23854.6|23834.6|23854.6|23834.6|23853.4|23833.4|0
1721743900000|2024-07-23 14:11:40|23853.4|23833.4|23854.6|23834.6|23854.6|23834.6|23853.4|23833.4|0
1721743910000|2024-07-23 14:11:50|23853.4|23833.4|23850.9|23830.9|23853.4|23833.4|23850.9|23830.9|2
1721743920000|2024-07-23 14:12:00|23852.1|23832.1|23850.9|23830.9|23852.1|23832.1|23850.9|23830.9|4
1721743930000|2024-07-23 14:12:10|||||||||1
1721743940000|2024-07-23 14:12:20|23842.1|23822.1|23837.1|23817.1|23842.1|23822.1|23837.1|23817.1|4
1721743950000|2024-07-23 14:12:30|23835.9|23815.9|23825.7|23805.7|23835.9|23815.9|23825.7|23805.7|2
1721743960000|2024-07-23 14:12:40|23830.7|23810.7|23825.7|23805.7|23830.7|23810.7|23825.7|23805.7|3
1721743970000|2024-07-23 14:12:50|23824.6|23804.6|23825.7|23805.7|23825.7|23805.7|23818.2|23798.2|7
1721743980000|2024-07-23 14:13:00|||||||||2
1721743990000|2024-07-23 14:13:10|23826.9|23806.9|23827.1|23807.1|23829.6|23809.6|23826.9|23806.9|1
1721744000000|2024-07-23 14:13:20|23828.2|23808.2|23809.6|23789.6|23829.6|23809.6|23809.6|23789.6|8
1721744010000|2024-07-23 14:13:30|23808.4|23788.4|23805.9|23785.9|23808.4|23788.4|23805.9|23785.9|8
1721744020000|2024-07-23 14:13:40|23813.4|23793.4|23818.1|23798.1|23824.6|23798.1|23813.4|23784.6|2
1721744030000|2024-07-23 14:13:50|23822.1|23802.1|23823.2|23803.2|23823.2|23803.2|23822.1|23802.1|2
1721744040000|2024-07-23 14:14:00|23827.1|23807.1|23827.1|23807.1|23827.1|23807.1|23827.1|23807.1|4
1721744050000|2024-07-23 14:14:10|23839.8|23819.8|23840.9|23820.9|23840.9|23820.9|23839.8|23819.8|144
1721744060000|2024-07-23 14:14:20|23842.1|23822.1|23846.9|23826.9|23847.1|23827.1|23842.1|23822.1|1
1721744070000|2024-07-23 14:14:30|23848.2|23828.2|23848.2|23828.2|23848.2|23828.2|23848.2|23828.2|0
1721744080000|2024-07-23 14:14:40|23849.4|23829.4|23860.7|23840.7|23860.7|23840.7|23849.4|23829.4|5
1721744100000|2024-07-23 14:15:00|23868.2|23848.2|23857.4|23837.4|23868.2|23848.2|23857.4|23837.4|5
1721744110000|2024-07-23 14:15:10|23850.7|23830.7|23843.4|23823.4|23850.7|23830.7|23843.4|23823.4|2
1721744120000|2024-07-23 14:15:20|23840.7|23820.7|23833.2|23813.2|23840.7|23820.7|23833.2|23813.2|2
1721744160000|2024-07-23 14:16:00|23835.6|23815.6|23839.6|23819.6|23840.7|23820.7|23835.6|23815.6|5
1721744170000|2024-07-23 14:16:10|23838.4|23818.4|23839.6|23819.6|23839.6|23819.6|23838.2|23818.2|2
1721744180000|2024-07-23 14:16:20|23838.2|23818.2|23844.4|23824.4|23844.4|23824.4|23838.2|23818.2|19
1721744190000|2024-07-23 14:16:30|23845.7|23825.7|23855.7|23835.7|23855.7|23835.7|23845.7|23825.7|1
1721744200000|2024-07-23 14:16:40|23863.2|23843.2|23865.7|23845.7|23865.7|23845.7|23863.2|23843.2|3
1721744210000|2024-07-23 14:16:50|23869.4|23849.4|23874.4|23854.4|23875.7|23855.7|23869.4|23849.4|6
1721744220000|2024-07-23 14:17:00|23875.7|23855.7|23875.7|23855.7|23878.2|23858.2|23875.7|23855.7|2
1721744230000|2024-07-23 14:17:10|||||||||7
1721744240000|2024-07-23 14:17:20|23873.4|23853.4|23869.6|23849.6|23873.4|23853.4|23869.6|23849.6|0
1721744250000|2024-07-23 14:17:30|23868.2|23848.2|23865.7|23845.7|23868.2|23848.2|23865.7|23845.7|0
1721744270000|2024-07-23 14:17:50|||||||||6
1721744280000|2024-07-23 14:18:00|23871.9|23851.9|23871.9|23851.9|23873.2|23853.2|23871.9|23851.9|14
1721744290000|2024-07-23 14:18:10|23873.1|23853.1|23871.9|23851.9|23875.7|23855.7|23870.7|23850.7|3
1721744300000|2024-07-23 14:18:20|23875.7|23855.7|23875.7|23855.7|23875.7|23855.7|23875.7|23855.7|3
1721744310000|2024-07-23 14:18:30|23876.9|23856.9|23878.2|23858.2|23878.2|23858.2|23876.9|23856.9|0
1721744320000|2024-07-23 14:18:40|23879.4|23859.4|23880.7|23860.7|23881.9|23861.9|23879.4|23859.4|22
1721744350000|2024-07-23 14:19:10|||||||||1
1721744360000|2024-07-23 14:19:20|23875.7|23855.7|23873.2|23853.2|23875.7|23855.7|23873.2|23853.2|5
1721744370000|2024-07-23 14:19:30|23874.4|23854.4|23875.7|23855.7|23875.7|23855.7|23874.4|23854.4|0
1721744380000|2024-07-23 14:19:40|23873.2|23853.2|23873.2|23853.2|23875.7|23855.7|23873.2|23853.2|6
1721744400000|2024-07-23 14:20:00|23874.4|23854.4|23875.7|23855.7|23875.7|23855.7|23874.4|23854.4|0
1721744410000|2024-07-23 14:20:10|||||||||4
1721744430000|2024-07-23 14:20:30|23878.2|23858.2|23878.2|23858.2|23878.2|23858.2|23878.2|23858.2|3
1721744440000|2024-07-23 14:20:40|23879.4|23859.4|23879.4|23859.4|23879.4|23859.4|23879.4|23859.4|2
1721744450000|2024-07-23 14:20:50|23880.7|23860.7|23880.7|23860.7|23880.7|23860.7|23880.7|23860.7|3
1721744460000|2024-07-23 14:21:00|23884.4|23864.4|23885.7|23865.7|23886.9|23866.9|23884.4|23864.4|18
1721744470000|2024-07-23 14:21:10|23884.4|23864.4|23870.7|23850.7|23884.4|23864.4|23870.7|23850.7|7
1721744480000|2024-07-23 14:21:20|23869.6|23849.6|23869.6|23849.6|23870.7|23850.7|23866.9|23846.9|0
1721744490000|2024-07-23 14:21:30|23868.2|23848.2|23870.7|23850.7|23870.7|23850.7|23868.2|23848.2|0
1721744500000|2024-07-23 14:21:40|23869.6|23849.6|23870.7|23850.7|23870.7|23850.7|23869.6|23849.6|4
1721744510000|2024-07-23 14:21:50|23865.7|23845.7|23868.2|23848.2|23868.2|23848.2|23865.7|23845.7|8
1721744520000|2024-07-23 14:22:00|23867.1|23847.1|23870.7|23850.7|23870.7|23850.7|23865.7|23845.7|3
1721744530000|2024-07-23 14:22:10|||||||||8
1721744540000|2024-07-23 14:22:20|23871.9|23851.9|23873.2|23853.2|23873.2|23853.2|23871.9|23851.9|0
1721744550000|2024-07-23 14:22:30|23874.4|23854.4|23870.7|23850.7|23875.7|23855.7|23870.7|23850.7|1
1721744580000|2024-07-23 14:23:00|23867.1|23847.1|23865.7|23845.7|23867.1|23847.1|23865.7|23845.7|6
1721744610000|2024-07-23 14:23:30|23869.4|23849.4|23870.6|23850.6|23870.6|23850.6|23869.4|23849.4|4
1721744620000|2024-07-23 14:23:40|23869.4|23849.4|23866.9|23846.9|23869.4|23849.4|23866.9|23846.9|1
1721744630000|2024-07-23 14:23:50|23863.2|23843.2|23863.2|23843.2|23863.2|23843.2|23863.2|23843.2|1
1721744640000|2024-07-23 14:24:00|23868.2|23848.2|23875.7|23855.7|23875.7|23855.7|23868.2|23848.2|24
1721744660000|2024-07-23 14:24:20|23878.2|23858.2|23886.9|23866.9|23886.9|23866.9|23878.2|23858.2|13
1721744670000|2024-07-23 14:24:30|23888.2|23868.2|23888.2|23868.2|23888.2|23868.2|23888.2|23868.2|2
1721744680000|2024-07-23 14:24:40|23887.1|23867.1|23885.7|23865.7|23887.1|23867.1|23885.7|23865.7|1
1721744700000|2024-07-23 14:25:00|23883.2|23863.2|23880.7|23860.7|23883.2|23863.2|23880.7|23860.7|3
1721744710000|2024-07-23 14:25:10|23883.2|23863.2|23878.2|23858.2|23883.2|23863.2|23878.2|23858.2|4
1721744720000|2024-07-23 14:25:20|23879.4|23859.4|23878.2|23858.2|23880.7|23860.7|23878.2|23858.2|2
1721744740000|2024-07-23 14:25:40|23883.2|23863.2|23883.2|23863.2|23883.2|23863.2|23883.2|23863.2|1
1721744750000|2024-07-23 14:25:50|23882.1|23862.1|23875.7|23855.7|23882.1|23862.1|23875.7|23855.7|2
1721744760000|2024-07-23 14:26:00|23874.6|23854.6|23873.2|23853.2|23874.6|23854.6|23873.2|23853.2|1
1721744770000|2024-07-23 14:26:10|23872.1|23852.1|23872.1|23852.1|23873.2|23853.2|23872.1|23852.1|0
1721744780000|2024-07-23 14:26:20|23870.9|23850.9|23865.7|23845.7|23870.9|23850.9|23865.7|23845.7|5
1721744790000|2024-07-23 14:26:30|23874.6|23834.6|23853.2|23833.2|23874.6|23840.9|23853.2|23833.2|2
1721744800000|2024-07-23 14:26:40|23855.7|23835.7|23853.2|23833.2|23855.7|23835.7|23853.2|23833.2|0
1721744810000|2024-07-23 14:26:50|23850.7|23830.7|23850.7|23830.7|23850.7|23830.7|23850.7|23830.7|0
1721744820000|2024-07-23 14:27:00|23848.2|23828.2|23855.9|23815.9|23855.9|23828.2|23847.1|23815.9|1
1721744830000|2024-07-23 14:27:10|23847.1|23827.1|23855.9|23815.9|23855.9|23827.1|23847.1|23815.9|1
1721744840000|2024-07-23 14:27:20|23837.2|23817.2|23837.2|23817.2|23837.2|23817.2|23837.2|23817.2|29
1721744850000|2024-07-23 14:27:30|23833.2|23813.2|23832.1|23812.1|23839.6|23813.2|23830.7|23798.2|2
1721744860000|2024-07-23 14:27:40|||||||||1
1721744870000|2024-07-23 14:27:50|23830.7|23810.7|23833.2|23813.2|23835.7|23815.7|23830.7|23810.7|1
1721744880000|2024-07-23 14:28:00|23838.2|23818.2|23838.2|23818.2|23838.2|23818.2|23838.2|23818.2|5
1721744900000|2024-07-23 14:28:20|23837.1|23817.1|23843.2|23823.2|23843.2|23823.2|23835.7|23815.7|5
1721744920000|2024-07-23 14:28:40|||||||||1
1721744930000|2024-07-23 14:28:50|||||||||13
1721744940000|2024-07-23 14:29:00|||||||||16
1721744960000|2024-07-23 14:29:20|||||||||4
1721744970000|2024-07-23 14:29:30|||||||||2
1721744980000|2024-07-23 14:29:40|||||||||5
1721744990000|2024-07-23 14:29:50|23842.1|23822.1|23825.7|23805.7|23842.1|23822.1|23822.1|23802.1|33
1721745000000|2024-07-23 14:30:00|23826.9|23806.9|23835.7|23815.7|23835.7|23815.7|23826.9|23806.9|21
1721745010000|2024-07-23 14:30:10|23834.6|23814.6|23828.2|23808.2|23834.6|23814.6|23828.2|23808.2|1
1721745020000|2024-07-23 14:30:20|23825.7|23805.7|23823.2|23803.2|23825.7|23805.7|23823.2|23803.2|1
1721745030000|2024-07-23 14:30:30|23825.5|23805.5|23825.7|23805.7|23827.1|23807.1|23825.5|23805.5|0
1721745040000|2024-07-23 14:30:40|23826.9|23806.9|23826.9|23806.9|23826.9|23806.9|23826.9|23806.9|1
1721745050000|2024-07-23 14:30:50|||||||||1
1721745060000|2024-07-23 14:31:00|23831.9|23811.9|23835.7|23815.7|23836.9|23816.9|23831.9|23811.9|7
1721745070000|2024-07-23 14:31:10|23838|23818|23839.4|23819.4|23839.4|23819.4|23838|23818|6
1721745080000|2024-07-23 14:31:20|23841.9|23821.9|23844.4|23824.4|23845.5|23825.5|23841.9|23821.9|5
1721745090000|2024-07-23 14:31:30|23843.2|23823.2|23844.4|23824.4|23844.4|23824.4|23843.2|23823.2|0
1721745100000|2024-07-23 14:31:40|23845.7|23825.7|23848|23828|23848|23828|23845.7|23825.7|6
1721745110000|2024-07-23 14:31:50|23853|23833|23863.2|23843.2|23863.2|23843.2|23853|23833|5
1721745120000|2024-07-23 14:32:00|23864.5|23844.5|23865.7|23845.7|23866.9|23846.9|23864.4|23844.4|17
1721745130000|2024-07-23 14:32:10|23868.2|23848.2|23868.2|23848.2|23868.2|23848.2|23868.2|23848.2|5
1721745140000|2024-07-23 14:32:20|23869.4|23849.4|23876.9|23856.9|23876.9|23856.9|23869.4|23849.4|2
1721745150000|2024-07-23 14:32:30|23878.2|23858.2|23883|23863|23883|23863|23878.2|23858.2|4
1721745160000|2024-07-23 14:32:40|23876.1|23856.1|23871.9|23851.9|23876.1|23856.1|23870.7|23850.7|9
1721745170000|2024-07-23 14:32:50|23873.2|23853.2|23878.2|23858.2|23878.2|23858.2|23873.2|23853.2|0
1721745180000|2024-07-23 14:33:00|23879.4|23859.4|23877|23857|23879.4|23859.4|23877|23857|3
1721745190000|2024-07-23 14:33:10|23873.4|23853.4|23873.4|23853.4|23873.4|23853.4|23873.4|23853.4|3
1721745210000|2024-07-23 14:33:30|23872.2|23852.2|23867|23847|23872.2|23852.2|23867|23847|0
1721745220000|2024-07-23 14:33:40|23865.7|23845.7|23865.7|23845.7|23866.9|23846.9|23865.7|23845.7|0
1721745230000|2024-07-23 14:33:50|23868.2|23848.2|23865.7|23845.7|23868.2|23848.2|23865.7|23845.7|0
1721745240000|2024-07-23 14:34:00|||||||||11
1721745260000|2024-07-23 14:34:20|23866.9|23846.9|23868.2|23848.2|23868.2|23848.2|23866.9|23846.9|4
1721745270000|2024-07-23 14:34:30|||||||||4
1721745280000|2024-07-23 14:34:40|23869.4|23849.4|23873|23853|23873|23853|23869.4|23849.4|0
1721745290000|2024-07-23 14:34:50|23873.2|23853.2|23873.2|23853.2|23873.2|23853.2|23873.2|23853.2|0
1721745300000|2024-07-23 14:35:00|23871.9|23851.9|23870.7|23850.7|23871.9|23851.9|23870.7|23850.7|0
1721745310000|2024-07-23 14:35:10|||||||||1
1721745330000|2024-07-23 14:35:30|23869.5|23849.5|23870.7|23850.7|23870.7|23850.7|23863.2|23843.2|3
1721745340000|2024-07-23 14:35:40|23869.5|23849.5|23865.7|23845.7|23870.7|23850.7|23865.7|23845.7|0
1721745350000|2024-07-23 14:35:50|23866.9|23846.9|23869.5|23849.5|23870.7|23850.7|23866.9|23846.9|0
1721745360000|2024-07-23 14:36:00|23866.9|23846.9|23866.9|23846.9|23870.7|23850.7|23866.9|23846.9|0
1721745370000|2024-07-23 14:36:10|23868.2|23848.2|23865.7|23845.7|23868.2|23848.2|23865.7|23845.7|0
1721745380000|2024-07-23 14:36:20|23866.9|23846.9|23866.9|23846.9|23866.9|23846.9|23866.9|23846.9|1
1721745390000|2024-07-23 14:36:30|23868.2|23848.2|23870.7|23850.7|23870.7|23850.7|23868.2|23848.2|3
1721745400000|2024-07-23 14:36:40|23871.9|23851.9|23871.9|23851.9|23871.9|23851.9|23871.9|23851.9|0
1721745410000|2024-07-23 14:36:50|23872|23852|23870.7|23850.7|23872|23852|23870.7|23850.7|0
1721745420000|2024-07-23 14:37:00|||||||||2
1721745430000|2024-07-23 14:37:10|23868.4|23848.4|23865.7|23845.7|23868.4|23848.4|23865.7|23845.7|160
1721745440000|2024-07-23 14:37:20|||||||||4
1721745450000|2024-07-23 14:37:30|||||||||3
1721745460000|2024-07-23 14:37:40|23864.4|23844.4|23863.2|23843.2|23864.4|23844.4|23863.2|23843.2|4
1721745470000|2024-07-23 14:37:50|23862|23842|23862|23842|23862|23842|23862|23842|0
1721745480000|2024-07-23 14:38:00|23867|23847|23873.2|23853.2|23873.2|23853.2|23867|23847|5
1721745490000|2024-07-23 14:38:10|23872|23852|23870.7|23850.7|23872|23852|23870.7|23850.7|5
1721745510000|2024-07-23 14:38:30|23869.5|23849.5|23868.2|23848.2|23869.5|23849.5|23868.2|23848.2|5
1721745520000|2024-07-23 14:38:40|23870.7|23850.7|23875.7|23855.7|23875.7|23855.7|23870.7|23850.7|4
1721745530000|2024-07-23 14:38:50|23878.2|23858.2|23878.2|23858.2|23878.2|23858.2|23878.2|23858.2|5
1721745540000|2024-07-23 14:39:00|23880.7|23860.7|23880.7|23860.7|23880.7|23860.7|23878.2|23858.2|0
1721745560000|2024-07-23 14:39:20|23883.2|23863.2|23883.2|23863.2|23884.5|23864.5|23883.2|23863.2|5
1721745570000|2024-07-23 14:39:30|23885.5|23865.5|23878.2|23858.2|23885.7|23865.7|23878.2|23858.2|4
1721745580000|2024-07-23 14:39:40|23880.5|23860.5|23881.7|23861.7|23881.7|23861.7|23880.5|23860.5|27
1721745590000|2024-07-23 14:39:50|23878.2|23858.2|23875.7|23855.7|23878.2|23858.2|23875.7|23855.7|3
1721745620000|2024-07-23 14:40:20|23873.4|23853.4|23870.7|23850.7|23873.4|23853.4|23870.7|23850.7|1
1721745630000|2024-07-23 14:40:30|23869.5|23849.5|23860.7|23840.7|23869.5|23849.5|23858.2|23838.2|15
1721745650000|2024-07-23 14:40:50|||||||||1
1721745670000|2024-07-23 14:41:10|||||||||2
1721745680000|2024-07-23 14:41:20|23859.5|23839.5|23853.2|23833.2|23859.5|23839.5|23851.9|23831.9|12
1721745690000|2024-07-23 14:41:30|23854.4|23834.4|23855.5|23835.5|23855.5|23835.5|23854.4|23834.4|4
1721745700000|2024-07-23 14:41:40|23854.4|23834.4|23853|23833|23854.4|23834.4|23851.9|23831.9|7
1721745720000|2024-07-23 14:42:00|23855.7|23835.7|23855.7|23835.7|23855.7|23835.7|23855.7|23835.7|2
1721745730000|2024-07-23 14:42:10|||||||||2
1721745750000|2024-07-23 14:42:30|23860.5|23840.5|23864.4|23844.4|23864.4|23844.4|23860.5|23840.5|2
1721745780000|2024-07-23 14:43:00|||||||||1
1721745790000|2024-07-23 14:43:10|23863|23843|23869.4|23849.4|23869.4|23849.4|23863|23843|6
1721745800000|2024-07-23 14:43:20|23875.7|23855.7|23875.7|23855.7|23875.7|23855.7|23875.7|23855.7|2
1721745820000|2024-07-23 14:43:40|||||||||1
1721745830000|2024-07-23 14:43:50|23873.2|23853.2|23873.2|23853.2|23873.2|23853.2|23873.2|23853.2|6
1721745840000|2024-07-23 14:44:00|23875.7|23855.7|23875.7|23855.7|23875.7|23855.7|23875.7|23855.7|7
1721745860000|2024-07-23 14:44:20|23880.7|23860.7|23884.4|23864.4|23884.4|23864.4|23880.7|23860.7|3
1721745880000|2024-07-23 14:44:40|23884.3|23864.3|23884.3|23864.3|23889.3|23869.3|23884.3|23864.3|6
1721745890000|2024-07-23 14:44:50|23885.5|23865.5|23886.8|23866.8|23886.8|23866.8|23885.5|23865.5|0
1721745900000|2024-07-23 14:45:00|23888|23868|23896.8|23876.8|23896.8|23876.8|23888|23868|8
1721745910000|2024-07-23 14:45:10|23893.4|23873.4|23885.7|23865.7|23893.4|23873.4|23885.7|23865.7|60
1721745920000|2024-07-23 14:45:20|23890.7|23870.7|23890.7|23870.7|23890.7|23870.7|23887|23867|11
1721745930000|2024-07-23 14:45:30|23894.5|23874.5|23901.8|23881.8|23901.8|23881.8|23894.5|23874.5|2
1721745940000|2024-07-23 14:45:40|23903|23883|23903|23883|23903|23883|23901.8|23881.8|0
1721745950000|2024-07-23 14:45:50|23901.8|23881.8|23903|23883|23903|23883|23901.8|23881.8|0
1721745960000|2024-07-23 14:46:00|23901.8|23881.8|23903.2|23883.2|23905.7|23885.7|23901.8|23881.8|5
1721745970000|2024-07-23 14:46:10|23905.7|23885.7|23900.7|23880.7|23905.7|23885.7|23900.7|23880.7|0
1721745980000|2024-07-23 14:46:20|23901.8|23881.8|23903.2|23883.2|23903.2|23883.2|23901.8|23881.8|0
1721745990000|2024-07-23 14:46:30|23900.7|23880.7|23905.7|23885.7|23905.7|23885.7|23900.7|23880.7|1
1721746000000|2024-07-23 14:46:40|23906.8|23886.8|23899.5|23879.5|23906.8|23886.8|23899.5|23879.5|0
1721746010000|2024-07-23 14:46:50|23898.4|23878.4|23898.4|23878.4|23898.4|23878.4|23898.4|23878.4|1
1721746020000|2024-07-23 14:47:00|23897|23877|23897|23877|23897|23877|23897|23877|0
1721746030000|2024-07-23 14:47:10|23899.3|23879.3|23900.7|23880.7|23900.7|23880.7|23899.3|23879.3|5
1721746040000|2024-07-23 14:47:20|23901.8|23881.8|23901.8|23881.8|23901.8|23881.8|23901.8|23881.8|0
1721746050000|2024-07-23 14:47:30|23903.2|23883.2|23903.2|23883.2|23903.2|23883.2|23903.2|23883.2|2
1721746060000|2024-07-23 14:47:40|23903|23883|23906.8|23886.8|23906.8|23886.8|23903|23883|2
1721746070000|2024-07-23 14:47:50|23908|23888|23909.3|23889.3|23909.3|23889.3|23908|23888|0
1721746080000|2024-07-23 14:48:00|||||||||4
1721746090000|2024-07-23 14:48:10|||||||||2
1721746100000|2024-07-23 14:48:20|||||||||2
1721746110000|2024-07-23 14:48:30|23913.4|23893.4|23915.7|23895.7|23919.3|23899.3|23913.4|23893.4|20
1721746120000|2024-07-23 14:48:40|23913.4|23893.4|23910.7|23890.7|23913.4|23893.4|23910.7|23890.7|4
1721746130000|2024-07-23 14:48:50|23911.8|23891.8|23913|23893|23913|23893|23911.8|23891.8|1
1721746150000|2024-07-23 14:49:10|23911.8|23891.8|23911.8|23891.8|23911.8|23891.8|23911.8|23891.8|0
1721746160000|2024-07-23 14:49:20|23913.2|23893.2|23913.2|23893.2|23913.2|23893.2|23913.2|23893.2|9
1721746170000|2024-07-23 14:49:30|23910.7|23890.7|23910.7|23890.7|23910.7|23890.7|23910.7|23890.7|0
1721746180000|2024-07-23 14:49:40|||||||||4
1721746190000|2024-07-23 14:49:50|23915.7|23895.7|23916.8|23896.8|23916.8|23896.8|23911.8|23891.8|3
1721746200000|2024-07-23 14:50:00|23919.3|23899.3|23915.7|23895.7|23919.3|23899.3|23915.7|23895.7|1
1721746210000|2024-07-23 14:50:10|23914.3|23894.3|23914.3|23894.3|23914.3|23894.3|23914.3|23894.3|1
1721746220000|2024-07-23 14:50:20|23915.7|23895.7|23918.2|23898.2|23918.2|23898.2|23915.7|23895.7|1
1721746230000|2024-07-23 14:50:30|23919.3|23899.3|23924.2|23904.2|23924.2|23904.2|23919.3|23899.3|3
1721746240000|2024-07-23 14:50:40|23934.3|23914.3|23936.8|23916.8|23936.8|23916.8|23934.3|23914.3|3
1721746250000|2024-07-23 14:50:50|23935.7|23915.7|23936.8|23916.8|23938.2|23918.2|23935.7|23915.7|3
1721746260000|2024-07-23 14:51:00|23935.7|23915.7|23931.8|23911.8|23938.2|23918.2|23930.7|23910.7|2
1721746270000|2024-07-23 14:51:10|23930.7|23910.7|23933.2|23913.2|23933.2|23913.2|23930.7|23910.7|0
1721746280000|2024-07-23 14:51:20|23932|23912|23928.2|23908.2|23932|23912|23928.2|23908.2|2
1721746290000|2024-07-23 14:51:30|23929.3|23909.3|23925.7|23905.7|23930.7|23910.7|23925.7|23905.7|4
1721746300000|2024-07-23 14:51:40|23924.3|23904.3|23919.3|23899.3|23924.3|23904.3|23919.3|23899.3|5
1721746310000|2024-07-23 14:51:50|23918|23898|23895.9|23875.9|23918|23898|23895.9|23875.9|3
1721746330000|2024-07-23 14:52:10|23894.7|23874.7|23895.9|23875.9|23895.9|23875.9|23894.7|23874.7|2
1721746340000|2024-07-23 14:52:20|23894.5|23874.5|23894.5|23874.5|23894.5|23874.5|23894.5|23874.5|0
1721746350000|2024-07-23 14:52:30|23894.3|23874.3|23893.2|23873.2|23895.7|23875.7|23893.2|23873.2|1
1721746360000|2024-07-23 14:52:40|23895.7|23875.7|23895.7|23875.7|23895.7|23875.7|23893.2|23873.2|9
1721746370000|2024-07-23 14:52:50|23893.4|23873.4|23890.7|23870.7|23893.4|23873.4|23889.5|23869.5|0
1721746380000|2024-07-23 14:53:00|23889.5|23869.5|23885.7|23865.7|23889.5|23869.5|23885.7|23865.7|0
1721746390000|2024-07-23 14:53:10|||||||||4
1721746410000|2024-07-23 14:53:30|23884.5|23864.5|23883.2|23863.2|23884.5|23864.5|23883.2|23863.2|1
1721746420000|2024-07-23 14:53:40|23882|23862|23882|23862|23882|23862|23882|23862|53
1721746430000|2024-07-23 14:53:50|23883.2|23863.2|23882|23862|23883.2|23863.2|23882|23862|3
1721746440000|2024-07-23 14:54:00|23880.7|23860.7|23880.7|23860.7|23880.7|23860.7|23880.7|23860.7|0
1721746450000|2024-07-23 14:54:10|23885.7|23865.7|23884.5|23864.5|23885.7|23865.7|23884.5|23864.5|3
1721746470000|2024-07-23 14:54:30|23885.7|23865.7|23885.7|23865.7|23885.7|23865.7|23885.7|23865.7|1
1721746480000|2024-07-23 14:54:40|23886.8|23866.8|23894.5|23874.5|23895.7|23875.7|23886.8|23866.8|8
1721746490000|2024-07-23 14:54:50|23894.3|23874.3|23898.2|23878.2|23900.7|23880.7|23894.3|23874.3|4
1721746500000|2024-07-23 14:55:00|23897|23877|23895.7|23875.7|23897|23877|23895.7|23875.7|0
1721746520000|2024-07-23 14:55:20|23893.2|23873.2|23893.2|23873.2|23893.2|23873.2|23893.2|23873.2|0
1721746530000|2024-07-23 14:55:30|23894.3|23874.3|23893.2|23873.2|23895.7|23875.7|23893.2|23873.2|2
1721746540000|2024-07-23 14:55:40|||||||||3
1721746560000|2024-07-23 14:56:00|||||||||9
1721746570000|2024-07-23 14:56:10|||||||||5
1721746580000|2024-07-23 14:56:20|23892|23872|23884.7|23864.7|23892|23872|23884.7|23864.7|14
1721746590000|2024-07-23 14:56:30|23883.3|23863.3|23882.2|23862.2|23883.3|23863.3|23882.2|23862.2|0
1721746600000|2024-07-23 14:56:40|||||||||1
1721746610000|2024-07-23 14:56:50|23881|23861|23863.2|23843.2|23881|23861|23859.5|23839.5|12
1721746620000|2024-07-23 14:57:00|23865.7|23845.7|23865.7|23845.7|23865.7|23845.7|23863.2|23843.2|10
1721746630000|2024-07-23 14:57:10|23863.2|23843.2|23865.7|23845.7|23865.7|23845.7|23863.2|23843.2|2
1721746660000|2024-07-23 14:57:40|23864.5|23844.5|23865.7|23845.7|23865.7|23845.7|23864.3|23844.3|1
1721746670000|2024-07-23 14:57:50|23866.8|23846.8|23870.7|23850.7|23870.7|23850.7|23866.8|23846.8|4
1721746680000|2024-07-23 14:58:00|23871.8|23851.8|23890.7|23870.7|23890.7|23870.7|23871.8|23851.8|2
1721746690000|2024-07-23 14:58:10|23893.2|23873.2|23893.2|23873.2|23893.2|23873.2|23891.8|23871.8|0
1721746700000|2024-07-23 14:58:20|23890.7|23870.7|23890.7|23870.7|23890.7|23870.7|23890.7|23870.7|0
1721746710000|2024-07-23 14:58:30|23889.5|23869.5|23877|23857|23889.5|23869.5|23877|23857|5
1721746720000|2024-07-23 14:58:40|23878.2|23858.2|23878.2|23858.2|23878.2|23858.2|23878.2|23858.2|4
1721746730000|2024-07-23 14:58:50|23879.3|23859.3|23878.2|23858.2|23879.3|23859.3|23878.2|23858.2|1
1721746740000|2024-07-23 14:59:00|23875.7|23855.7|23875.7|23855.7|23878.2|23858.2|23874.5|23854.5|0
1721746750000|2024-07-23 14:59:10|23874.5|23854.5|23875.7|23855.7|23875.7|23855.7|23874.5|23854.5|0
1721746760000|2024-07-23 14:59:20|23876.8|23856.8|23877|23857|23877|23857|23875.7|23855.7|4
1721746770000|2024-07-23 14:59:30|23875.7|23855.7|23875.7|23855.7|23875.7|23855.7|23875.7|23855.7|1
1721746790000|2024-07-23 14:59:50|||||||||4
1721746800000|2024-07-23 15:00:00|23876.8|23856.8|23876.8|23856.8|23876.8|23856.8|23876.8|23856.8|4
1721746810000|2024-07-23 15:00:10|23875.7|23855.7|23874.5|23854.5|23875.7|23855.7|23874.5|23854.5|4
1721746820000|2024-07-23 15:00:20|23870.7|23850.7|23858.5|23838.5|23870.7|23850.7|23858.5|23838.5|2
1721746830000|2024-07-23 15:00:30|23859.7|23839.7|23858.5|23838.5|23859.7|23839.7|23858.5|23838.5|1
1721746840000|2024-07-23 15:00:40|23859.7|23839.7|23859.3|23839.3|23859.7|23839.7|23858.2|23838.2|10
1721746850000|2024-07-23 15:00:50|23858.2|23838.2|23859.3|23839.3|23859.3|23839.3|23858.2|23838.2|0
1721746860000|2024-07-23 15:01:00|23860.7|23840.7|23860.7|23840.7|23861.8|23841.8|23860.7|23840.7|51
1721746870000|2024-07-23 15:01:10|23857.2|23837.2|23838.2|23818.2|23857.2|23837.2|23836.8|23816.8|48
1721746880000|2024-07-23 15:01:20|||||||||3
1721746890000|2024-07-23 15:01:30|23839.5|23819.5|23839.5|23819.5|23839.5|23819.5|23839.5|23819.5|5
1721746900000|2024-07-23 15:01:40|23840.7|23820.7|23845.8|23825.8|23845.8|23825.8|23840.7|23820.7|4
1721746910000|2024-07-23 15:01:50|23844.5|23824.5|23852|23832|23852|23832|23844.5|23824.5|4
1721746930000|2024-07-23 15:02:10|23857|23837|23880.7|23860.7|23881.8|23861.8|23857|23837|13
1721746950000|2024-07-23 15:02:30|23881.8|23861.8|23893.2|23873.2|23893.2|23873.2|23881.8|23861.8|3
1721746970000|2024-07-23 15:02:50|23895.7|23875.7|23893.2|23873.2|23895.7|23875.7|23893.2|23873.2|1
1721746980000|2024-07-23 15:03:00|23892|23872|23879.5|23859.5|23892|23872|23879.5|23859.5|1
1721746990000|2024-07-23 15:03:10|||||||||1
1721747020000|2024-07-23 15:03:40|23878.3|23858.3|23869.3|23849.3|23882.2|23858.3|23868.2|23838.2|0
1721747030000|2024-07-23 15:03:50|23870.7|23850.7|23870.7|23850.7|23870.7|23850.7|23870.7|23850.7|0
1721747040000|2024-07-23 15:04:00|23868.2|23848.2|23868.2|23848.2|23868.2|23848.2|23868.2|23848.2|9
1721747050000|2024-07-23 15:04:10|23867|23847|23870.7|23850.7|23870.7|23850.7|23867|23847|1
1721747060000|2024-07-23 15:04:20|23869.5|23849.5|23869.5|23849.5|23869.5|23849.5|23869.5|23849.5|7
1721747070000|2024-07-23 15:04:30|23870.7|23850.7|23872|23852|23872|23852|23869.5|23849.5|0
1721747080000|2024-07-23 15:04:40|23870.7|23850.7|23870.7|23850.7|23870.7|23850.7|23870.7|23850.7|4
1721747100000|2024-07-23 15:05:00|23869.5|23849.5|23868.2|23848.2|23869.5|23849.5|23867|23847|1
1721747110000|2024-07-23 15:05:10|23865.7|23845.7|23865.7|23845.7|23868.2|23848.2|23865.7|23845.7|1
1721747120000|2024-07-23 15:05:20|23861|23841|23849.5|23829.5|23861|23841|23848.2|23828.2|5
1721747170000|2024-07-23 15:06:10|23848.1|23828.1|23840.8|23820.8|23848.1|23828.1|23839.7|23819.7|2
1721747180000|2024-07-23 15:06:20|23839.7|23819.7|23839.7|23819.7|23839.7|23819.7|23839.7|23819.7|0
1721747190000|2024-07-23 15:06:30|23840.8|23820.8|23840.8|23820.8|23840.8|23820.8|23839.7|23819.7|0
1721747220000|2024-07-23 15:07:00|23839.7|23819.7|23840.8|23820.8|23840.8|23820.8|23839.7|23819.7|0
1721747230000|2024-07-23 15:07:10|23843.1|23823.1|23845.6|23825.6|23845.6|23825.6|23843.1|23823.1|6
1721747250000|2024-07-23 15:07:30|||||||||1
1721747270000|2024-07-23 15:07:50|||||||||3
1721747280000|2024-07-23 15:08:00|23844.5|23824.5|23845.6|23825.6|23845.6|23825.6|23844.5|23824.5|2
1721747290000|2024-07-23 15:08:10|23844.5|23824.5|23845.6|23825.6|23845.6|23825.6|23844.5|23824.5|0
1721747300000|2024-07-23 15:08:20|23846.8|23826.8|23850.6|23830.6|23850.6|23830.6|23846.8|23826.8|2
1721747320000|2024-07-23 15:08:40|23847|23827|23845.6|23825.6|23847|23827|23845.6|23825.6|1
1721747330000|2024-07-23 15:08:50|23847|23827|23847|23827|23847|23827|23847|23827|9
1721747350000|2024-07-23 15:09:10|23849.5|23829.5|23849.5|23829.5|23849.5|23829.5|23849.5|23829.5|0
1721747360000|2024-07-23 15:09:20|23847|23827|23850.6|23830.6|23850.6|23830.6|23847|23827|0
1721747370000|2024-07-23 15:09:30|23849.5|23829.5|23852|23832|23852|23832|23849.5|23829.5|1
1721747380000|2024-07-23 15:09:40|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|1
1721747390000|2024-07-23 15:09:50|23849.5|23829.5|23849.5|23829.5|23849.5|23829.5|23849.5|23829.5|2
1721747410000|2024-07-23 15:10:10|23850.6|23830.6|23848.1|23828.1|23852|23832|23848.1|23828.1|0
1721747420000|2024-07-23 15:10:20|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|1
1721747450000|2024-07-23 15:10:50|23852|23832|23850.6|23830.6|23852|23832|23850.6|23830.6|3
1721747460000|2024-07-23 15:11:00|23853.1|23833.1|23850.6|23830.6|23853.1|23833.1|23850.6|23830.6|4
1721747470000|2024-07-23 15:11:10|23853.1|23833.1|23855.5|23835.5|23855.5|23835.5|23850.6|23830.6|8
1721747480000|2024-07-23 15:11:20|23858.1|23838.1|23865.6|23845.6|23865.6|23845.6|23858.1|23838.1|0
1721747500000|2024-07-23 15:11:40|23867|23847|23864.5|23844.5|23867|23847|23864.5|23844.5|1
1721747520000|2024-07-23 15:12:00|23870.5|23850.5|23883.1|23863.1|23883.1|23863.1|23870.5|23850.5|4
1721747530000|2024-07-23 15:12:10|23885.5|23865.5|23878.3|23858.3|23888.1|23868.1|23878.3|23858.3|1
1721747540000|2024-07-23 15:12:20|23877|23857|23873.1|23853.1|23877|23857|23873.1|23853.1|2
1721747550000|2024-07-23 15:12:30|23875.6|23855.6|23873.1|23853.1|23875.6|23855.6|23873.1|23853.1|0
1721747560000|2024-07-23 15:12:40|23874.3|23854.3|23875.6|23855.6|23875.6|23855.6|23874.3|23854.3|0
1721747570000|2024-07-23 15:12:50|23873.1|23853.1|23870.6|23850.6|23873.1|23853.1|23870.6|23850.6|1
1721747580000|2024-07-23 15:13:00|23868.1|23848.1|23864.5|23844.5|23868.1|23848.1|23864.5|23844.5|1
1721747600000|2024-07-23 15:13:20|23863.1|23843.1|23863.1|23843.1|23863.1|23843.1|23863.1|23843.1|0
1721747610000|2024-07-23 15:13:30|23866.8|23846.8|23866.8|23846.8|23866.8|23846.8|23866.8|23846.8|3
1721747620000|2024-07-23 15:13:40|23869.3|23849.3|23873.1|23853.1|23875.6|23855.6|23869.3|23849.3|0
1721747630000|2024-07-23 15:13:50|23870.8|23850.8|23868.1|23848.1|23870.8|23850.8|23868.1|23848.1|5
1721747640000|2024-07-23 15:14:00|23870.6|23850.6|23868.1|23848.1|23870.6|23850.6|23868.1|23848.1|2
1721747650000|2024-07-23 15:14:10|23869.3|23849.3|23868.1|23848.1|23870.8|23850.8|23868.1|23848.1|3
1721747660000|2024-07-23 15:14:20|23865.8|23845.8|23859.5|23839.5|23865.8|23845.8|23859.5|23839.5|4
1721747670000|2024-07-23 15:14:30|23858.1|23838.1|23857|23837|23858.1|23838.1|23857|23837|1
1721747680000|2024-07-23 15:14:40|23858.1|23838.1|23860.6|23840.6|23860.6|23840.6|23858.1|23838.1|10
1721747690000|2024-07-23 15:14:50|23863.1|23843.1|23868.1|23848.1|23868.1|23848.1|23863.1|23843.1|0
1721747700000|2024-07-23 15:15:00|23869.3|23849.3|23875.6|23855.6|23875.6|23855.6|23869.3|23849.3|0
1721747710000|2024-07-23 15:15:10|23874.5|23854.5|23865.6|23845.6|23874.5|23854.5|23865.6|23845.6|1
1721747720000|2024-07-23 15:15:20|23864.5|23844.5|23862|23842|23864.5|23844.5|23862|23842|0
1721747730000|2024-07-23 15:15:30|23860.8|23840.8|23858.1|23838.1|23860.8|23840.8|23858.1|23838.1|0
1721747750000|2024-07-23 15:15:50|23855.6|23835.6|23853.1|23833.1|23855.6|23835.6|23852|23832|2
1721747780000|2024-07-23 15:16:20|||||||||1
1721747790000|2024-07-23 15:16:30|||||||||2
1721747800000|2024-07-23 15:16:40|23852|23832|23853.1|23833.1|23854.5|23834.5|23850.6|23830.6|1
1721747810000|2024-07-23 15:16:50|23852|23832|23850.6|23830.6|23852|23832|23850.6|23830.6|3
1721747820000|2024-07-23 15:17:00|||||||||1
1721747840000|2024-07-23 15:17:20|23849.5|23829.5|23848.1|23828.1|23849.5|23829.5|23848.1|23828.1|1
1721747850000|2024-07-23 15:17:30|23845.6|23825.6|23845.6|23825.6|23845.6|23825.6|23845.6|23825.6|2
1721747860000|2024-07-23 15:17:40|23844.5|23824.5|23843.1|23823.1|23844.5|23824.5|23843.1|23823.1|0
1721747870000|2024-07-23 15:17:50|||||||||2
1721747890000|2024-07-23 15:18:10|||||||||1
1721747900000|2024-07-23 15:18:20|||||||||1
1721747930000|2024-07-23 15:18:50|23845.6|23825.6|23846.8|23826.8|23846.8|23826.8|23845.6|23825.6|5
1721747970000|2024-07-23 15:19:30|||||||||1
1721747990000|2024-07-23 15:19:50|23848.1|23828.1|23848.1|23828.1|23848.1|23828.1|23848.1|23828.1|8
1721748000000|2024-07-23 15:20:00|23845.6|23825.6|23845.6|23825.6|23845.6|23825.6|23845.6|23825.6|1
1721748020000|2024-07-23 15:20:20|||||||||1
1721748040000|2024-07-23 15:20:40|23843.3|23823.3|23840.6|23820.6|23843.3|23823.3|23840.6|23820.6|12
1721748050000|2024-07-23 15:20:50|||||||||3
1721748060000|2024-07-23 15:21:00|23845.6|23825.6|23840.6|23820.6|23845.6|23825.6|23840.6|23820.6|4
1721748070000|2024-07-23 15:21:10|||||||||1
1721748080000|2024-07-23 15:21:20|23843.1|23823.1|23843.1|23823.1|23843.1|23823.1|23843.1|23823.1|5
1721748090000|2024-07-23 15:21:30|||||||||1
1721748100000|2024-07-23 15:21:40|23845.6|23825.6|23855.6|23835.6|23855.6|23835.6|23845.6|23825.6|18
1721748110000|2024-07-23 15:21:50|23853.1|23833.1|23853.1|23833.1|23853.1|23833.1|23853.1|23833.1|1
1721748120000|2024-07-23 15:22:00|||||||||1
1721748130000|2024-07-23 15:22:10|23854.3|23834.3|23857.9|23837.9|23857.9|23837.9|23854.3|23834.3|31
1721748140000|2024-07-23 15:22:20|23860.6|23840.6|23865.6|23845.6|23865.6|23845.6|23860.6|23840.6|1
1721748150000|2024-07-23 15:22:30|||||||||1
1721748170000|2024-07-23 15:22:50|||||||||3
1721748180000|2024-07-23 15:23:00|23858.5|23838.5|23849.5|23829.5|23858.5|23838.5|23849.5|23829.5|5
1721748190000|2024-07-23 15:23:10|23848.1|23828.1|23845.6|23825.6|23848.1|23828.1|23845.6|23825.6|2
1721748200000|2024-07-23 15:23:20|||||||||1
1721748210000|2024-07-23 15:23:30|23846.8|23826.8|23851.8|23831.8|23851.8|23831.8|23846.8|23826.8|1
1721748220000|2024-07-23 15:23:40|23853.1|23833.1|23853.1|23833.1|23853.1|23833.1|23853.1|23833.1|0
1721748230000|2024-07-23 15:23:50|23854.5|23834.5|23854.5|23834.5|23854.5|23834.5|23854.5|23834.5|0
1721748240000|2024-07-23 15:24:00|23850.6|23830.6|23852.9|23832.9|23852.9|23832.9|23850.6|23830.6|1
1721748250000|2024-07-23 15:24:10|23855.6|23835.6|23855.6|23835.6|23855.6|23835.6|23855.6|23835.6|0
1721748270000|2024-07-23 15:24:30|||||||||4
1721748290000|2024-07-23 15:24:50|23860.6|23840.6|23860.6|23840.6|23860.6|23840.6|23860.6|23840.6|0
1721748300000|2024-07-23 15:25:00|23861.8|23841.8|23863.1|23843.1|23863.1|23843.1|23861.8|23841.8|0
1721748310000|2024-07-23 15:25:10|23860.8|23840.8|23860.6|23840.6|23860.8|23840.8|23860.6|23840.6|1
1721748330000|2024-07-23 15:25:30|23859.5|23839.5|23860.6|23840.6|23860.6|23840.6|23858.1|23838.1|0
1721748340000|2024-07-23 15:25:40|23858.1|23838.1|23859.3|23839.3|23859.3|23839.3|23855.6|23835.6|5
1721748350000|2024-07-23 15:25:50|23860.6|23840.6|23860.6|23840.6|23860.6|23840.6|23860.6|23840.6|1
1721748360000|2024-07-23 15:26:00|||||||||4
1721748370000|2024-07-23 15:26:10|23862|23842|23862|23842|23862|23842|23862|23842|2
1721748390000|2024-07-23 15:26:30|23860.6|23840.6|23860.6|23840.6|23860.6|23840.6|23860.6|23840.6|1
1721748400000|2024-07-23 15:26:40|23859.5|23839.5|23859.5|23839.5|23860.6|23840.6|23859.5|23839.5|0
1721748410000|2024-07-23 15:26:50|23860.6|23840.6|23860.6|23840.6|23860.6|23840.6|23860.6|23840.6|1
1721748420000|2024-07-23 15:27:00|||||||||1
1721748450000|2024-07-23 15:27:30|||||||||1
1721748460000|2024-07-23 15:27:40|||||||||1
1721748500000|2024-07-23 15:28:20|||||||||1
1721748510000|2024-07-23 15:28:30|23862.9|23842.9|23864.3|23844.3|23864.3|23844.3|23862.9|23842.9|2
1721748520000|2024-07-23 15:28:40|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|0
1721748540000|2024-07-23 15:29:00|23864.4|23844.4|23863.1|23843.1|23865.6|23845.6|23863.1|23843.1|7
1721748590000|2024-07-23 15:29:50|23864.4|23844.4|23860.6|23840.6|23864.4|23844.4|23860.6|23840.6|3
1721748600000|2024-07-23 15:30:00|23861.8|23841.8|23858.1|23838.1|23863.1|23843.1|23858.1|23838.1|2
1721748610000|2024-07-23 15:30:10|23859.3|23839.3|23858.1|23838.1|23860.6|23840.6|23858.1|23838.1|1
1721748630000|2024-07-23 15:30:30|23856.9|23836.9|23855.6|23835.6|23856.9|23836.9|23855.6|23835.6|2
1721748660000|2024-07-23 15:31:00|||||||||1
1721748690000|2024-07-23 15:31:30|||||||||1
1721748710000|2024-07-23 15:31:50|||||||||3
1721748720000|2024-07-23 15:32:00|23851.9|23831.9|23851.9|23831.9|23851.9|23831.9|23851.9|23831.9|4
1721748730000|2024-07-23 15:32:10|||||||||1
1721748750000|2024-07-23 15:32:30|||||||||1
1721748780000|2024-07-23 15:33:00|23853.1|23833.1|23851.9|23831.9|23853.1|23833.1|23851.9|23831.9|0
1721748790000|2024-07-23 15:33:10|23856.8|23836.8|23860.6|23840.6|23860.6|23840.6|23856.8|23836.8|6
1721748800000|2024-07-23 15:33:20|||||||||1
1721748810000|2024-07-23 15:33:30|23863.1|23843.1|23863.1|23843.1|23863.1|23843.1|23863.1|23843.1|1
1721748830000|2024-07-23 15:33:50|23864.3|23844.3|23864.3|23844.3|23864.3|23844.3|23864.3|23844.3|5
1721748840000|2024-07-23 15:34:00|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|1
1721748850000|2024-07-23 15:34:10|23873.9|23853.9|23881.9|23861.9|23881.9|23861.9|23873.9|23853.9|11
1721748870000|2024-07-23 15:34:30|23890.6|23870.6|23890.6|23870.6|23890.6|23870.6|23890.6|23870.6|2
1721748880000|2024-07-23 15:34:40|23895.6|23875.6|23895.6|23875.6|23895.6|23875.6|23895.6|23875.6|0
1721748900000|2024-07-23 15:35:00|||||||||4
1721748910000|2024-07-23 15:35:10|23900.6|23880.6|23900.6|23880.6|23900.6|23880.6|23900.6|23880.6|3
1721748920000|2024-07-23 15:35:20|23904.3|23884.3|23912.9|23892.9|23912.9|23892.9|23904.3|23884.3|76
1721748930000|2024-07-23 15:35:30|23911.8|23891.8|23912.9|23892.9|23912.9|23892.9|23911.8|23891.8|2
1721748940000|2024-07-23 15:35:40|23915.4|23895.4|23915.4|23895.4|23915.4|23895.4|23915.4|23895.4|0
1721748950000|2024-07-23 15:35:50|23914.3|23894.3|23912.9|23892.9|23914.3|23894.3|23912.9|23892.9|0
1721748970000|2024-07-23 15:36:10|23914.3|23894.3|23914.1|23894.1|23915.4|23895.4|23914.1|23894.1|2
1721748980000|2024-07-23 15:36:20|23914.3|23894.3|23911.8|23891.8|23914.3|23894.3|23911.8|23891.8|11
1721748990000|2024-07-23 15:36:30|23909.4|23889.4|23906.8|23886.8|23909.4|23889.4|23906.8|23886.8|5
1721749000000|2024-07-23 15:36:40|||||||||11
1721749010000|2024-07-23 15:36:50|||||||||1
1721749020000|2024-07-23 15:37:00|23900.4|23880.4|23882.9|23862.9|23900.4|23880.4|23882.9|23862.9|9
1721749030000|2024-07-23 15:37:10|23881.8|23861.8|23879.3|23859.3|23881.8|23861.8|23879.3|23859.3|56
1721749050000|2024-07-23 15:37:30|23880.4|23860.4|23880.4|23860.4|23880.4|23860.4|23880.4|23860.4|3
1721749060000|2024-07-23 15:37:40|23882.9|23862.9|23882.9|23862.9|23882.9|23862.9|23882.9|23862.9|0
1721749070000|2024-07-23 15:37:50|23880.4|23860.4|23877.9|23857.9|23880.4|23860.4|23877.9|23857.9|3
1721749080000|2024-07-23 15:38:00|||||||||1
1721749090000|2024-07-23 15:38:10|23879.3|23859.3|23879.3|23859.3|23879.3|23859.3|23879.3|23859.3|0
1721749100000|2024-07-23 15:38:20|23877.9|23857.9|23877.9|23857.9|23877.9|23857.9|23877.9|23857.9|0
1721749110000|2024-07-23 15:38:30|||||||||1
1721749120000|2024-07-23 15:38:40|23880.4|23860.4|23877.9|23857.9|23880.4|23860.4|23877.9|23857.9|19
1721749130000|2024-07-23 15:38:50|||||||||1
1721749140000|2024-07-23 15:39:00|||||||||1
1721749150000|2024-07-23 15:39:10|23872.9|23852.9|23872.9|23852.9|23872.9|23852.9|23872.9|23852.9|21
1721749170000|2024-07-23 15:39:30|23875.6|23855.6|23875.6|23855.6|23875.6|23855.6|23875.6|23855.6|4
1721749180000|2024-07-23 15:39:40|23876.7|23856.7|23884.2|23864.2|23884.2|23864.2|23876.7|23856.7|4
1721749190000|2024-07-23 15:39:50|23885.6|23865.6|23885.6|23865.6|23885.6|23865.6|23885.6|23865.6|2
1721749200000|2024-07-23 15:40:00|23883.1|23863.1|23885.6|23865.6|23885.6|23865.6|23883.1|23863.1|1
1721749210000|2024-07-23 15:40:10|23886.7|23866.7|23888.1|23868.1|23888.1|23868.1|23886.7|23866.7|2
1721749220000|2024-07-23 15:40:20|23893.1|23873.1|23895.6|23875.6|23895.6|23875.6|23893.1|23873.1|1
1721749230000|2024-07-23 15:40:30|23898.1|23878.1|23898.1|23878.1|23898.1|23878.1|23898.1|23878.1|0
1721749240000|2024-07-23 15:40:40|||||||||1
1721749250000|2024-07-23 15:40:50|23900.6|23880.6|23900.6|23880.6|23900.6|23880.6|23900.6|23880.6|1
1721749260000|2024-07-23 15:41:00|23899.4|23879.4|23898.1|23878.1|23899.4|23879.4|23898.1|23878.1|0
1721749270000|2024-07-23 15:41:10|23903.1|23883.1|23898.1|23878.1|23903.1|23883.1|23898.1|23878.1|2
1721749280000|2024-07-23 15:41:20|23903.1|23883.1|23903.1|23883.1|23903.1|23883.1|23903.1|23883.1|0
1721749290000|2024-07-23 15:41:30|23900.8|23880.8|23900.6|23880.6|23900.8|23880.8|23898.1|23878.1|0
1721749320000|2024-07-23 15:42:00|23898.1|23878.1|23898.1|23878.1|23898.1|23878.1|23896.9|23876.9|0
1721749330000|2024-07-23 15:42:10|23896.9|23876.9|23895.6|23875.6|23896.9|23876.9|23895.6|23875.6|0
1721749360000|2024-07-23 15:42:40|23886.9|23866.9|23878.1|23858.1|23886.9|23866.9|23878.1|23858.1|17
1721749370000|2024-07-23 15:42:50|23875.6|23855.6|23873.1|23853.1|23875.6|23855.6|23873.1|23853.1|2
1721749380000|2024-07-23 15:43:00|||||||||1
1721749390000|2024-07-23 15:43:10|23868.1|23848.1|23868.1|23848.1|23868.1|23848.1|23868.1|23848.1|1
1721749400000|2024-07-23 15:43:20|23866.9|23846.9|23865.6|23845.6|23866.9|23846.9|23864.4|23844.4|4
1721749410000|2024-07-23 15:43:30|||||||||4
1721749420000|2024-07-23 15:43:40|23864.4|23844.4|23863.1|23843.1|23864.4|23844.4|23863.1|23843.1|0
1721749430000|2024-07-23 15:43:50|||||||||1
1721749440000|2024-07-23 15:44:00|23865.6|23845.6|23860.6|23840.6|23865.6|23845.6|23860.6|23840.6|3
1721749450000|2024-07-23 15:44:10|||||||||2
1721749470000|2024-07-23 15:44:30|||||||||1
1721749480000|2024-07-23 15:44:40|||||||||1
1721749500000|2024-07-23 15:45:00|23859.4|23839.4|23856.9|23836.9|23859.4|23839.4|23856.9|23836.9|6
1721749510000|2024-07-23 15:45:10|23855.6|23835.6|23853.3|23833.3|23855.6|23835.6|23853.3|23833.3|2
1721749520000|2024-07-23 15:45:20|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|0
1721749560000|2024-07-23 15:46:00|||||||||1
1721749580000|2024-07-23 15:46:20|23845.6|23825.6|23845.6|23825.6|23845.6|23825.6|23845.6|23825.6|5
1721749590000|2024-07-23 15:46:30|||||||||1
1721749600000|2024-07-23 15:46:40|23844.4|23824.4|23831.9|23811.9|23844.4|23824.4|23831.9|23811.9|16
1721749610000|2024-07-23 15:46:50|23830.6|23810.6|23829.2|23809.2|23830.6|23810.6|23829.2|23809.2|12
1721749620000|2024-07-23 15:47:00|23830.6|23810.6|23830.6|23810.6|23830.6|23810.6|23830.6|23810.6|0
1721749630000|2024-07-23 15:47:10|||||||||1
1721749640000|2024-07-23 15:47:20|23826.9|23806.9|23826.9|23806.9|23826.9|23806.9|23826.9|23806.9|4
1721749650000|2024-07-23 15:47:30|||||||||1
1721749660000|2024-07-23 15:47:40|23824.4|23804.4|23815.6|23795.6|23824.4|23804.4|23815.6|23795.6|6
1721749670000|2024-07-23 15:47:50|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|2
1721749680000|2024-07-23 15:48:00|23814.4|23794.4|23808.3|23788.3|23814.4|23794.4|23808.3|23788.3|6
1721749690000|2024-07-23 15:48:10|23807.1|23787.1|23804.6|23784.6|23807.1|23787.1|23804.6|23784.6|8
1721749700000|2024-07-23 15:48:20|23808.3|23788.3|23793.1|23773.1|23808.3|23788.3|23791.7|23771.7|31
1721749710000|2024-07-23 15:48:30|23790.6|23770.6|23770.8|23750.8|23793.1|23773.1|23770.8|23750.8|5
1721749720000|2024-07-23 15:48:40|23768.1|23748.1|23763.1|23743.1|23768.1|23748.1|23763.1|23743.1|3
1721749730000|2024-07-23 15:48:50|23761.9|23741.9|23758.1|23738.1|23761.9|23741.9|23756.9|23736.9|30
1721749740000|2024-07-23 15:49:00|23755.8|23735.8|23755.6|23735.6|23755.8|23735.8|23753.1|23733.1|5
1721749750000|2024-07-23 15:49:10|23758.1|23738.1|23756.7|23736.7|23758.1|23738.1|23756.7|23736.7|5
1721749760000|2024-07-23 15:49:20|23758.1|23738.1|23765.6|23745.6|23765.6|23745.6|23758.1|23738.1|9
1721749770000|2024-07-23 15:49:30|23768.1|23748.1|23770.6|23750.6|23770.6|23750.6|23768.1|23748.1|2
1721749780000|2024-07-23 15:49:40|23775.6|23755.6|23784.4|23764.4|23785.6|23765.6|23775.6|23755.6|8
1721749790000|2024-07-23 15:49:50|23785.6|23765.6|23774.2|23754.2|23785.6|23765.6|23774.2|23754.2|8
1721749800000|2024-07-23 15:50:00|23771.9|23751.9|23770.6|23750.6|23771.9|23751.9|23770.6|23750.6|5
1721749810000|2024-07-23 15:50:10|||||||||4
1721749830000|2024-07-23 15:50:30|||||||||1
1721749840000|2024-07-23 15:50:40|23769.4|23749.4|23770.6|23750.6|23770.6|23750.6|23766.9|23746.9|2
1721749850000|2024-07-23 15:50:50|23773.1|23753.1|23773.1|23753.1|23773.1|23753.1|23773.1|23753.1|3
1721749900000|2024-07-23 15:51:40|23774.2|23754.2|23780.6|23760.6|23780.6|23760.6|23774.2|23754.2|5
1721749910000|2024-07-23 15:51:50|23779.2|23759.2|23783.1|23763.1|23783.1|23763.1|23779.2|23759.2|4
1721749920000|2024-07-23 15:52:00|23780.6|23760.6|23784.2|23764.2|23784.2|23764.2|23780.6|23760.6|5
1721749930000|2024-07-23 15:52:10|23781.7|23761.7|23793.1|23773.1|23793.1|23773.1|23781.7|23761.7|4
1721749940000|2024-07-23 15:52:20|23795.4|23775.4|23803.1|23783.1|23803.1|23783.1|23795.4|23775.4|32
1721749950000|2024-07-23 15:52:30|23805.6|23785.6|23808.1|23788.1|23808.1|23788.1|23805.6|23785.6|1
1721749960000|2024-07-23 15:52:40|23809.2|23789.2|23809.4|23789.4|23810.6|23790.6|23809.2|23789.2|0
1721749970000|2024-07-23 15:52:50|23808.1|23788.1|23805.6|23785.6|23810.6|23790.6|23805.6|23785.6|5
1721749980000|2024-07-23 15:53:00|23804.4|23784.4|23805.6|23785.6|23805.6|23785.6|23804.4|23784.4|0
1721749990000|2024-07-23 15:53:10|23803.1|23783.1|23803.1|23783.1|23803.1|23783.1|23803.1|23783.1|3
1721750000000|2024-07-23 15:53:20|23800.6|23780.6|23799.2|23779.2|23800.6|23780.6|23799.2|23779.2|8
1721750010000|2024-07-23 15:53:30|23793.1|23773.1|23790.6|23770.6|23793.1|23773.1|23790.6|23770.6|3
1721750020000|2024-07-23 15:53:40|23781.7|23761.7|23779.2|23759.2|23781.7|23761.7|23779.2|23759.2|5
1721750030000|2024-07-23 15:53:50|23781.7|23761.7|23778.1|23758.1|23781.7|23761.7|23778.1|23758.1|3
1721750040000|2024-07-23 15:54:00|23780.6|23760.6|23780.6|23760.6|23780.6|23760.6|23780.6|23760.6|1
1721750050000|2024-07-23 15:54:10|23785.6|23765.6|23785.6|23765.6|23785.6|23765.6|23785.6|23765.6|4
1721750060000|2024-07-23 15:54:20|23786.7|23766.7|23785.6|23765.6|23788.1|23768.1|23785.6|23765.6|1
1721750070000|2024-07-23 15:54:30|||||||||3
1721750080000|2024-07-23 15:54:40|23783.1|23763.1|23785.6|23765.6|23785.6|23765.6|23783.1|23763.1|1
1721750090000|2024-07-23 15:54:50|23784.4|23764.4|23780.6|23760.6|23784.4|23764.4|23780.6|23760.6|0
1721750100000|2024-07-23 15:55:00|23785.6|23765.6|23785.6|23765.6|23785.6|23765.6|23785.6|23765.6|1
1721750110000|2024-07-23 15:55:10|||||||||4
1721750120000|2024-07-23 15:55:20|23786.7|23766.7|23791.7|23771.7|23791.7|23771.7|23786.7|23766.7|2
1721750130000|2024-07-23 15:55:30|23796.7|23776.7|23795.6|23775.6|23796.7|23776.7|23795.6|23775.6|3
1721750140000|2024-07-23 15:55:40|||||||||1
1721750150000|2024-07-23 15:55:50|23794.4|23774.4|23791.9|23771.9|23794.4|23774.4|23791.9|23771.9|1
1721750170000|2024-07-23 15:56:10|23790.7|23770.7|23790.7|23770.7|23790.7|23770.7|23790.7|23770.7|3
1721750190000|2024-07-23 15:56:30|||||||||1
1721750200000|2024-07-23 15:56:40|23791.9|23771.9|23790.7|23770.7|23791.9|23771.9|23788.2|23768.2|2
1721750210000|2024-07-23 15:56:50|23788.2|23768.2|23786.9|23766.9|23788.2|23768.2|23785.7|23765.7|5
1721750220000|2024-07-23 15:57:00|23788.2|23768.2|23788.2|23768.2|23788.2|23768.2|23788.2|23768.2|0
1721750230000|2024-07-23 15:57:10|23789.4|23769.4|23793.1|23773.1|23793.1|23773.1|23789.4|23769.4|16
1721750240000|2024-07-23 15:57:20|||||||||1
1721750270000|2024-07-23 15:57:50|23794.2|23774.2|23798.1|23778.1|23798.1|23778.1|23794.2|23774.2|1
1721750280000|2024-07-23 15:58:00|23799.2|23779.2|23800.6|23780.6|23800.6|23780.6|23799.2|23779.2|7
1721750300000|2024-07-23 15:58:20|23798.1|23778.1|23791.9|23771.9|23798.1|23778.1|23790.7|23770.7|7
1721750310000|2024-07-23 15:58:30|23784.6|23764.6|23776.9|23756.9|23784.6|23764.6|23776.9|23756.9|20
1721750320000|2024-07-23 15:58:40|23775.7|23755.7|23773.1|23753.1|23775.7|23755.7|23773.1|23753.1|1
1721750330000|2024-07-23 15:58:50|23770.6|23750.6|23770.6|23750.6|23770.6|23750.6|23770.6|23750.6|3
1721750340000|2024-07-23 15:59:00|23773.1|23753.1|23775.6|23755.6|23775.6|23755.6|23773.1|23753.1|3
1721750360000|2024-07-23 15:59:20|23776.7|23756.7|23776.9|23756.9|23779.4|23759.4|23776.7|23756.7|7
1721750370000|2024-07-23 15:59:30|||||||||1
1721750380000|2024-07-23 15:59:40|23775.6|23755.6|23780.7|23760.7|23781.9|23761.9|23775.6|23755.6|5
1721750390000|2024-07-23 15:59:50|23779.4|23759.4|23775.6|23755.6|23779.4|23759.4|23775.6|23755.6|1
1721750400000|2024-07-23 16:00:00|23774.4|23754.4|23807.1|23767.1|23807.1|23767.1|23774.4|23754.4|8
1721750410000|2024-07-23 16:00:10|23800.6|23780.6|23803.1|23783.1|23803.1|23783.1|23800.6|23780.6|2
1721750420000|2024-07-23 16:00:20|23808.1|23788.1|23808.1|23788.1|23810.6|23790.6|23808.1|23788.1|7
1721750430000|2024-07-23 16:00:30|23810.6|23790.6|23810.6|23790.6|23810.6|23790.6|23810.6|23790.6|0
1721750440000|2024-07-23 16:00:40|23809.4|23789.4|23809.2|23789.2|23809.4|23789.4|23808.1|23788.1|5
1721750450000|2024-07-23 16:00:50|23809.4|23789.4|23808.1|23788.1|23809.4|23789.4|23808.1|23788.1|1
1721750460000|2024-07-23 16:01:00|23805.6|23785.6|23799.4|23779.4|23805.6|23785.6|23799.4|23779.4|2
1721750470000|2024-07-23 16:01:10|23798.1|23778.1|23798.1|23778.1|23798.1|23778.1|23798.1|23778.1|0
1721750480000|2024-07-23 16:01:20|23799.2|23779.2|23800.6|23780.6|23800.6|23780.6|23799.2|23779.2|8
1721750490000|2024-07-23 16:01:30|23798.1|23778.1|23795.6|23775.6|23798.1|23778.1|23795.6|23775.6|14
1721750510000|2024-07-23 16:01:50|23793.2|23773.2|23790.5|23770.5|23793.2|23773.2|23790.5|23770.5|0
1721750520000|2024-07-23 16:02:00|||||||||1
1721750530000|2024-07-23 16:02:10|23788|23768|23785.5|23765.5|23788|23768|23785.5|23765.5|3
1721750540000|2024-07-23 16:02:20|23783|23763|23785.5|23765.5|23785.5|23765.5|23783|23763|4
1721750550000|2024-07-23 16:02:30|||||||||1
1721750560000|2024-07-23 16:02:40|23790.5|23770.5|23790.5|23770.5|23790.5|23770.5|23790.5|23770.5|42
1721750570000|2024-07-23 16:02:50|||||||||2
1721750580000|2024-07-23 16:03:00|23792.9|23772.9|23790.5|23770.5|23792.9|23772.9|23790.5|23770.5|1
1721750590000|2024-07-23 16:03:10|23793|23773|23795.5|23775.5|23795.5|23775.5|23793|23773|5
1721750600000|2024-07-23 16:03:20|||||||||1
1721750620000|2024-07-23 16:03:40|23798|23778|23799.2|23779.2|23799.2|23779.2|23798|23778|1
1721750630000|2024-07-23 16:03:50|23798|23778|23798|23778|23799.2|23779.2|23798|23778|0
1721750640000|2024-07-23 16:04:00|23796.7|23776.7|23796.7|23776.7|23796.7|23776.7|23796.7|23776.7|2
1721750660000|2024-07-23 16:04:20|23800.5|23780.5|23800.5|23780.5|23800.5|23780.5|23800.5|23780.5|6
1721750670000|2024-07-23 16:04:30|23799.4|23779.4|23795.5|23775.5|23799.4|23779.4|23795.5|23775.5|5
1721750680000|2024-07-23 16:04:40|||||||||1
1721750690000|2024-07-23 16:04:50|23791.7|23771.7|23783|23763|23791.7|23771.7|23778|23758|15
1721750700000|2024-07-23 16:05:00|23784.2|23764.2|23783|23763|23788|23768|23783|23763|1
1721750710000|2024-07-23 16:05:10|23781.9|23761.9|23780.5|23760.5|23781.9|23761.9|23780.5|23760.5|0
1721750720000|2024-07-23 16:05:20|||||||||4
1721750750000|2024-07-23 16:05:50|23779.4|23759.4|23775.5|23755.5|23779.4|23759.4|23775.5|23755.5|7
1721750760000|2024-07-23 16:06:00|23778|23758|23778|23758|23778|23758|23776.7|23756.7|3
1721750770000|2024-07-23 16:06:10|23780.5|23760.5|23786.9|23766.9|23786.9|23766.9|23780.5|23760.5|6
1721750780000|2024-07-23 16:06:20|23788|23768|23788|23768|23788|23768|23788|23768|5
1721750790000|2024-07-23 16:06:30|||||||||2
1721750800000|2024-07-23 16:06:40|23789.2|23769.2|23795.5|23775.5|23795.5|23775.5|23789.2|23769.2|7
1721750810000|2024-07-23 16:06:50|23796.7|23776.7|23801.7|23781.7|23803|23783|23795.5|23775.5|51
1721750820000|2024-07-23 16:07:00|23802.9|23782.9|23799|23779|23802.9|23782.9|23799|23779|6
1721750830000|2024-07-23 16:07:10|23795.4|23775.4|23792.7|23772.7|23795.4|23775.4|23792.7|23772.7|3
1721750840000|2024-07-23 16:07:20|23794|23774|23791.5|23771.5|23794|23774|23791.5|23771.5|2
1721750850000|2024-07-23 16:07:30|23794|23774|23795.4|23775.4|23795.4|23775.4|23794|23774|4
1721750860000|2024-07-23 16:07:40|23796.7|23776.7|23796.7|23776.7|23796.7|23776.7|23796.7|23776.7|2
1721750870000|2024-07-23 16:07:50|23797.9|23777.9|23795.4|23775.4|23797.9|23777.9|23795.4|23775.4|3
1721750880000|2024-07-23 16:08:00|23794.2|23774.2|23792.9|23772.9|23794.2|23774.2|23792.9|23772.9|2
1721750890000|2024-07-23 16:08:10|23800.4|23760.4|23792.9|23772.9|23802.9|23772.9|23791.5|23760.4|31
1721750900000|2024-07-23 16:08:20|23797.9|23777.9|23810.2|23790.2|23810.2|23790.2|23797.9|23777.9|178
1721750910000|2024-07-23 16:08:30|23809|23789|23807.7|23787.7|23809|23789|23807.7|23787.7|3
1721750920000|2024-07-23 16:08:40|||||||||4
1721750930000|2024-07-23 16:08:50|23806.5|23786.5|23805.2|23785.2|23806.5|23786.5|23805.2|23785.2|2
1721750940000|2024-07-23 16:09:00|23802.7|23782.7|23796.3|23776.3|23802.7|23782.7|23796.3|23776.3|6
1721750950000|2024-07-23 16:09:10|23797.7|23777.7|23796.3|23776.3|23797.7|23777.7|23796.3|23776.3|5
1721750960000|2024-07-23 16:09:20|23795.2|23775.2|23795.2|23775.2|23795.2|23775.2|23795.2|23775.2|3
1721750970000|2024-07-23 16:09:30|||||||||8
1721750980000|2024-07-23 16:09:40|||||||||1
1721750990000|2024-07-23 16:09:50|23792.7|23772.7|23796.5|23776.5|23796.5|23776.5|23791.5|23771.5|4
1721751010000|2024-07-23 16:10:10|||||||||2
1721751020000|2024-07-23 16:10:20|23797.7|23777.7|23796.5|23776.5|23797.7|23777.7|23796.5|23776.5|3
1721751040000|2024-07-23 16:10:40|23794|23774|23794|23774|23794|23774|23794|23774|2
1721751050000|2024-07-23 16:10:50|23791.5|23771.5|23781.5|23761.5|23791.5|23771.5|23781.5|23761.5|2
1721751060000|2024-07-23 16:11:00|23779|23759|23771.5|23751.5|23779|23759|23771.5|23751.5|3
1721751070000|2024-07-23 16:11:10|23770.2|23750.2|23770.2|23750.2|23770.2|23750.2|23770.2|23750.2|8
1721751080000|2024-07-23 16:11:20|23772.7|23752.7|23780.2|23760.2|23780.2|23760.2|23772.7|23752.7|7
1721751090000|2024-07-23 16:11:30|23777.7|23757.7|23776.5|23756.5|23780.2|23760.2|23776.5|23756.5|0
1721751100000|2024-07-23 16:11:40|23776.3|23756.3|23779|23759|23779|23759|23776.3|23756.3|3
1721751110000|2024-07-23 16:11:50|23777.9|23757.9|23779|23759|23779|23759|23776.5|23756.5|1
1721751120000|2024-07-23 16:12:00|23780.3|23760.3|23781.5|23761.5|23784|23764|23780.3|23760.3|3
1721751140000|2024-07-23 16:12:20|23785.2|23765.2|23787.8|23767.8|23790.2|23770.2|23785.2|23765.2|9
1721751150000|2024-07-23 16:12:30|23785.2|23765.2|23785.2|23765.2|23785.2|23765.2|23785.2|23765.2|1
1721751160000|2024-07-23 16:12:40|23782.8|23762.8|23782.8|23762.8|23782.8|23762.8|23782.8|23762.8|1
1721751170000|2024-07-23 16:12:50|23779|23759|23770.2|23750.2|23779|23759|23770.2|23750.2|8
1721751180000|2024-07-23 16:13:00|23767.7|23747.7|23772.7|23752.7|23772.7|23752.7|23767.7|23747.7|34
1721751190000|2024-07-23 16:13:10|23780.2|23760.2|23781.5|23761.5|23781.5|23761.5|23780.2|23760.2|12
1721751200000|2024-07-23 16:13:20|23780.2|23760.2|23780.2|23760.2|23780.2|23760.2|23780.2|23760.2|10
1721751210000|2024-07-23 16:13:30|23781.5|23761.5|23780.2|23760.2|23781.5|23761.5|23780.2|23760.2|2
1721751230000|2024-07-23 16:13:50|||||||||1
1721751240000|2024-07-23 16:14:00|||||||||2
1721751250000|2024-07-23 16:14:10|23779|23759|23777.7|23757.7|23779|23759|23777.7|23757.7|0
1721751260000|2024-07-23 16:14:20|23775.2|23755.2|23775.2|23755.2|23775.2|23755.2|23775.2|23755.2|1
1721751270000|2024-07-23 16:14:30|23774|23754|23774|23754|23774|23754|23774|23754|3
1721751280000|2024-07-23 16:14:40|23772.7|23752.7|23775.2|23755.2|23775.2|23755.2|23772.7|23752.7|14
1721751290000|2024-07-23 16:14:50|23772.8|23752.8|23775.2|23755.2|23775.2|23755.2|23771.5|23751.5|3
1721751300000|2024-07-23 16:15:00|23774|23754|23780.2|23760.2|23780.2|23760.2|23774|23754|3
1721751310000|2024-07-23 16:15:10|23783.8|23763.8|23786.3|23766.3|23786.3|23766.3|23783.8|23763.8|2
1721751320000|2024-07-23 16:15:20|23788.6|23768.6|23791.3|23771.3|23791.3|23771.3|23788.6|23768.6|2
1721751330000|2024-07-23 16:15:30|23797.7|23777.7|23797.7|23777.7|23798.8|23778.8|23797.7|23777.7|2
1721751340000|2024-07-23 16:15:40|23800|23780|23800|23780|23800|23780|23800|23780|1
1721751350000|2024-07-23 16:15:50|23803.8|23783.8|23806.3|23786.3|23806.3|23786.3|23803.8|23783.8|9
1721751370000|2024-07-23 16:16:10|23807.7|23787.7|23807.7|23787.7|23807.7|23787.7|23807.7|23787.7|0
1721751390000|2024-07-23 16:16:30|23808.8|23788.8|23808.8|23788.8|23808.8|23788.8|23808.8|23788.8|2
1721751400000|2024-07-23 16:16:40|23810.2|23790.2|23806.5|23786.5|23810.2|23790.2|23806.5|23786.5|2
1721751410000|2024-07-23 16:16:50|23804|23784|23793.8|23773.8|23804|23784|23793.8|23773.8|3
1721751430000|2024-07-23 16:17:10|23795.2|23775.2|23795.2|23775.2|23795.2|23775.2|23795.2|23775.2|1
1721751470000|2024-07-23 16:17:50|23796.3|23776.3|23797.7|23777.7|23797.7|23777.7|23796.3|23776.3|2
1721751480000|2024-07-23 16:18:00|23796.5|23776.5|23785.3|23765.3|23796.5|23776.5|23785.3|23765.3|115
1721751490000|2024-07-23 16:18:10|23786.5|23766.5|23787.8|23767.8|23787.8|23767.8|23786.5|23766.5|5
1721751500000|2024-07-23 16:18:20|23789|23769|23797.8|23777.8|23797.8|23777.8|23789|23769|29
1721751520000|2024-07-23 16:18:40|23800.2|23780.2|23807.8|23787.8|23807.8|23787.8|23800.2|23780.2|3
1721751530000|2024-07-23 16:18:50|23810.3|23790.3|23812.8|23792.8|23812.8|23792.8|23810.3|23790.3|6
1721751540000|2024-07-23 16:19:00|23811.5|23791.5|23812.8|23792.8|23815.3|23795.3|23811.5|23791.5|18
1721751550000|2024-07-23 16:19:10|||||||||1
1721751560000|2024-07-23 16:19:20|23814|23794|23814|23794|23814|23794|23812.8|23792.8|1
1721751570000|2024-07-23 16:19:30|23815.3|23795.3|23815.3|23795.3|23815.3|23795.3|23815.3|23795.3|0
1721751580000|2024-07-23 16:19:40|23817.8|23797.8|23820.3|23800.3|23821.5|23801.5|23817.8|23797.8|3
1721751590000|2024-07-23 16:19:50|23822.8|23802.8|23822.8|23802.8|23822.8|23802.8|23821.7|23801.7|1
1721751600000|2024-07-23 16:20:00|23821.5|23801.5|23821.5|23801.5|23821.5|23801.5|23821.5|23801.5|2
1721751620000|2024-07-23 16:20:20|||||||||1
1721751630000|2024-07-23 16:20:30|23822.8|23802.8|23825.3|23805.3|23825.3|23805.3|23822.8|23802.8|6
1721751640000|2024-07-23 16:20:40|23826.5|23806.5|23827.8|23807.8|23827.8|23807.8|23826.5|23806.5|2
1721751650000|2024-07-23 16:20:50|||||||||2
1721751660000|2024-07-23 16:21:00|23826.5|23806.5|23817.8|23797.8|23826.5|23806.5|23817.8|23797.8|16
1721751670000|2024-07-23 16:21:10|23825.3|23785.3|23817.8|23797.8|23825.3|23797.8|23816.5|23785.3|4
1721751680000|2024-07-23 16:21:20|23825.3|23785.3|23825.3|23785.3|23825.3|23785.3|23825.3|23785.3|1
1721751690000|2024-07-23 16:21:30|||||||||1
1721751700000|2024-07-23 16:21:40|23816.5|23796.5|23823|23803|23823|23803|23815.5|23795.5|12
1721751710000|2024-07-23 16:21:50|23825.3|23805.3|23837.6|23817.6|23837.6|23817.6|23825.3|23805.3|8
1721751720000|2024-07-23 16:22:00|23840.3|23820.3|23830.3|23810.3|23840.3|23820.3|23830.3|23810.3|8
1721751730000|2024-07-23 16:22:10|23827.8|23807.8|23827.8|23807.8|23827.8|23807.8|23827.8|23807.8|5
1721751740000|2024-07-23 16:22:20|||||||||4
1721751750000|2024-07-23 16:22:30|23826.7|23806.7|23825.3|23805.3|23826.7|23806.7|23825.3|23805.3|2
1721751760000|2024-07-23 16:22:40|23826.5|23806.5|23835.3|23815.3|23835.3|23815.3|23826.5|23806.5|9
1721751770000|2024-07-23 16:22:50|23836.5|23816.5|23844|23824|23844|23824|23835.3|23815.3|8
1721751780000|2024-07-23 16:23:00|23845.3|23825.3|23855.5|23835.5|23857.8|23837.8|23845.3|23825.3|27
1721751790000|2024-07-23 16:23:10|23854.2|23834.2|23842.8|23822.8|23854.2|23834.2|23842.8|23822.8|21
1721751800000|2024-07-23 16:23:20|23844|23824|23841.7|23821.7|23847.8|23827.8|23841.7|23821.7|30
1721751810000|2024-07-23 16:23:30|23842.8|23822.8|23831.7|23811.7|23842.8|23822.8|23831.7|23811.7|18
1721751820000|2024-07-23 16:23:40|23827.8|23807.8|23825.3|23805.3|23827.8|23807.8|23825.3|23805.3|29
1721751830000|2024-07-23 16:23:50|23827.8|23807.8|23827.8|23807.8|23830.3|23810.3|23827.8|23807.8|44
1721751840000|2024-07-23 16:24:00|23832.8|23812.8|23840.3|23820.3|23840.3|23820.3|23832.8|23812.8|37
1721751850000|2024-07-23 16:24:10|||||||||33
1721751860000|2024-07-23 16:24:20|23839.2|23819.2|23835.3|23815.3|23839.2|23819.2|23832.8|23812.8|47
1721751870000|2024-07-23 16:24:30|23830.5|23810.5|23825.3|23805.3|23831.7|23811.7|23825.3|23805.3|94
1721751880000|2024-07-23 16:24:40|23824|23804|23819.2|23799.2|23827.8|23807.8|23819.2|23799.2|30
1721751890000|2024-07-23 16:24:50|23820.3|23800.3|23829.2|23809.2|23829.2|23809.2|23817.8|23797.8|47
1721751900000|2024-07-23 16:25:00|23830.3|23810.3|23816.7|23796.7|23832.8|23812.8|23816.7|23796.7|60
1721751910000|2024-07-23 16:25:10|23817.8|23797.8|23811.5|23791.5|23817.8|23797.8|23807.8|23787.8|44
1721751920000|2024-07-23 16:25:20|23812.8|23792.8|23812.8|23792.8|23812.8|23792.8|23812.8|23792.8|14
1721751930000|2024-07-23 16:25:30|23814|23794|23815.3|23795.3|23815.3|23795.3|23814|23794|0
1721751940000|2024-07-23 16:25:40|23816.5|23796.5|23812.8|23792.8|23817.8|23797.8|23812.8|23792.8|1
1721751950000|2024-07-23 16:25:50|23817.8|23797.8|23815.3|23795.3|23817.8|23797.8|23815.3|23795.3|1
1721751960000|2024-07-23 16:26:00|23817.8|23797.8|23817.8|23797.8|23817.8|23797.8|23817.8|23797.8|2
1721751970000|2024-07-23 16:26:10|23812.8|23792.8|23812.8|23792.8|23812.8|23792.8|23812.8|23792.8|1
1721751980000|2024-07-23 16:26:20|23811.7|23791.7|23811.7|23791.7|23811.7|23791.7|23811.7|23791.7|2
1721751990000|2024-07-23 16:26:30|23810.3|23790.3|23810.3|23790.3|23812.8|23792.8|23810.3|23790.3|5
1721752000000|2024-07-23 16:26:40|23812.8|23792.8|23810.3|23790.3|23814|23794|23810.3|23790.3|33
1721752010000|2024-07-23 16:26:50|23807.8|23787.8|23807.8|23787.8|23807.8|23787.8|23807.8|23787.8|0
1721752020000|2024-07-23 16:27:00|23802.8|23782.8|23797.8|23777.8|23802.8|23782.8|23797.8|23777.8|14
1721752030000|2024-07-23 16:27:10|23800.3|23780.3|23800.3|23780.3|23800.3|23780.3|23800.3|23780.3|9
1721752040000|2024-07-23 16:27:20|23802.8|23782.8|23805.3|23785.3|23805.3|23785.3|23802.8|23782.8|16
1721752050000|2024-07-23 16:27:30|23804.2|23784.2|23802.8|23782.8|23804.2|23784.2|23802.8|23782.8|0
1721752060000|2024-07-23 16:27:40|23807.8|23787.8|23812.8|23792.8|23812.8|23792.8|23807.8|23787.8|3
1721752070000|2024-07-23 16:27:50|23815.3|23795.3|23815.3|23795.3|23816.5|23796.5|23815.3|23795.3|2
1721752080000|2024-07-23 16:28:00|23816.5|23796.5|23812.8|23792.8|23816.5|23796.5|23812.8|23792.8|2
1721752090000|2024-07-23 16:28:10|||||||||1
1721752100000|2024-07-23 16:28:20|23807.8|23787.8|23807.8|23787.8|23807.8|23787.8|23807.8|23787.8|1
1721752110000|2024-07-23 16:28:30|23806.7|23786.7|23802.8|23782.8|23806.7|23786.7|23802.8|23782.8|2
1721752130000|2024-07-23 16:28:50|||||||||1
1721752150000|2024-07-23 16:29:10|23806.5|23786.5|23806.5|23786.5|23806.5|23786.5|23806.5|23786.5|3
1721752160000|2024-07-23 16:29:20|23804.2|23784.2|23804.2|23784.2|23804.2|23784.2|23804.2|23784.2|2
1721752170000|2024-07-23 16:29:30|23809|23789|23805.3|23785.3|23809|23789|23804.2|23784.2|10
1721752180000|2024-07-23 16:29:40|23807.8|23787.8|23809.2|23789.2|23809.2|23789.2|23807.8|23787.8|1
1721752190000|2024-07-23 16:29:50|23807.8|23787.8|23809.2|23789.2|23810.3|23790.3|23807.8|23787.8|1
1721752200000|2024-07-23 16:30:00|23807.8|23787.8|23812.8|23792.8|23812.8|23792.8|23807.8|23787.8|1
1721752210000|2024-07-23 16:30:10|23814.2|23794.2|23819.2|23799.2|23819.2|23799.2|23814.2|23794.2|26
1721752220000|2024-07-23 16:30:20|23828.8|23808.8|23832.8|23812.8|23832.8|23812.8|23828.8|23808.8|1
1721752250000|2024-07-23 16:30:50|||||||||5
1721752270000|2024-07-23 16:31:10|23831.7|23811.7|23831.7|23811.7|23831.7|23811.7|23831.7|23811.7|0
1721752290000|2024-07-23 16:31:30|23830.3|23810.3|23827.8|23807.8|23830.3|23810.3|23827.8|23807.8|1
1721752300000|2024-07-23 16:31:40|23831.7|23811.7|23831.7|23811.7|23831.7|23811.7|23831.7|23811.7|3
1721752320000|2024-07-23 16:32:00|23832.8|23812.8|23832.8|23812.8|23832.8|23812.8|23832.8|23812.8|0
1721752360000|2024-07-23 16:32:40|||||||||3
1721752370000|2024-07-23 16:32:50|23837.8|23817.8|23837.8|23817.8|23837.8|23817.8|23837.8|23817.8|1
1721752400000|2024-07-23 16:33:20|||||||||1
1721752410000|2024-07-23 16:33:30|||||||||1
1721752430000|2024-07-23 16:33:50|||||||||3
1721752450000|2024-07-23 16:34:10|23840.3|23820.3|23840.3|23820.3|23840.3|23820.3|23840.3|23820.3|3
1721752460000|2024-07-23 16:34:20|23841.5|23821.5|23847.8|23827.8|23847.8|23827.8|23841.5|23821.5|6
1721752480000|2024-07-23 16:34:40|23846.5|23826.5|23846.5|23826.5|23846.5|23826.5|23846.5|23826.5|1
1721752520000|2024-07-23 16:35:20|23847.6|23827.6|23846.5|23826.5|23849|23829|23846.5|23826.5|3
1721752540000|2024-07-23 16:35:40|23851.5|23831.5|23851.5|23831.5|23851.5|23831.5|23851.5|23831.5|4
1721752550000|2024-07-23 16:35:50|23849.1|23829.1|23847.8|23827.8|23849.1|23829.1|23847.8|23827.8|0
1721752560000|2024-07-23 16:36:00|23849|23829|23850.3|23830.3|23850.3|23830.3|23847.8|23827.8|0
1721752570000|2024-07-23 16:36:10|23849.1|23829.1|23847.8|23827.8|23850.3|23830.3|23847.8|23827.8|0
1721752600000|2024-07-23 16:36:40|23850.3|23830.3|23850.3|23830.3|23850.3|23830.3|23847.8|23827.8|4
1721752610000|2024-07-23 16:36:50|23847.8|23827.8|23847.8|23827.8|23847.8|23827.8|23847.8|23827.8|1
1721752660000|2024-07-23 16:37:40|23850.3|23830.3|23849.1|23829.1|23850.3|23830.3|23847.8|23827.8|1
1721752670000|2024-07-23 16:37:50|23850.3|23830.3|23852.6|23832.6|23853.8|23833.8|23850.3|23830.3|2
1721752700000|2024-07-23 16:38:20|23853.8|23833.8|23853.8|23833.8|23853.8|23833.8|23853.8|23833.8|0
1721752710000|2024-07-23 16:38:30|23852.6|23832.6|23852.6|23832.6|23852.6|23832.6|23852.6|23832.6|0
1721752720000|2024-07-23 16:38:40|23856.5|23836.5|23855.3|23835.3|23856.5|23836.5|23855.3|23835.3|4
1721752750000|2024-07-23 16:39:10|23856.6|23836.6|23858|23838|23859.1|23839.1|23856.6|23836.6|4
1721752760000|2024-07-23 16:39:20|23859.1|23839.1|23859.1|23839.1|23859.1|23839.1|23859.1|23839.1|0
1721752800000|2024-07-23 16:40:00|23860.3|23840.3|23859.1|23839.1|23860.3|23840.3|23859.1|23839.1|0
1721752810000|2024-07-23 16:40:10|||||||||1
1721752830000|2024-07-23 16:40:30|23857.8|23837.8|23859.1|23839.1|23860.3|23840.3|23857.8|23837.8|0
1721752840000|2024-07-23 16:40:40|23860.3|23840.3|23860.3|23840.3|23860.3|23840.3|23860.3|23840.3|0
1721752850000|2024-07-23 16:40:50|23859.1|23839.1|23860.3|23840.3|23860.3|23840.3|23859.1|23839.1|0
1721752860000|2024-07-23 16:41:00|23859.1|23839.1|23860.3|23840.3|23860.3|23840.3|23859.1|23839.1|1
1721752870000|2024-07-23 16:41:10|23861.6|23841.6|23861.6|23841.6|23861.6|23841.6|23861.6|23841.6|0
1721752890000|2024-07-23 16:41:30|||||||||2
1721752900000|2024-07-23 16:41:40|23864|23844|23866.5|23846.5|23867.6|23847.6|23864|23844|7
1721752920000|2024-07-23 16:42:00|23867.8|23847.8|23869.1|23849.1|23869.1|23849.1|23866.6|23846.6|0
1721752950000|2024-07-23 16:42:30|23866.6|23846.6|23865.5|23845.5|23866.6|23846.6|23865.5|23845.5|10
1721752960000|2024-07-23 16:42:40|23862.8|23842.8|23862.8|23842.8|23862.8|23842.8|23862.8|23842.8|2
1721752970000|2024-07-23 16:42:50|23861.6|23841.6|23862.8|23842.8|23862.8|23842.8|23861.6|23841.6|0
1721752980000|2024-07-23 16:43:00|23861.6|23841.6|23862.8|23842.8|23862.8|23842.8|23861.6|23841.6|0
1721752990000|2024-07-23 16:43:10|23861.6|23841.6|23859.1|23839.1|23861.6|23841.6|23859.1|23839.1|1
1721753000000|2024-07-23 16:43:20|23857.8|23837.8|23855.3|23835.3|23857.8|23837.8|23855.3|23835.3|2
1721753010000|2024-07-23 16:43:30|23854.1|23834.1|23849.1|23829.1|23854.1|23834.1|23849.1|23829.1|2
1721753020000|2024-07-23 16:43:40|23847.8|23827.8|23846.4|23826.4|23847.8|23827.8|23846.4|23826.4|0
1721753050000|2024-07-23 16:44:10|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|23842.8|23822.8|1
1721753080000|2024-07-23 16:44:40|23843|23823|23841.6|23821.6|23843|23823|23841.6|23821.6|4
1721753100000|2024-07-23 16:45:00|23840.3|23820.3|23841.4|23821.4|23841.4|23821.4|23840.3|23820.3|90
1721753110000|2024-07-23 16:45:10|23842.8|23822.8|23837.8|23817.8|23842.8|23822.8|23837.8|23817.8|1
1721753120000|2024-07-23 16:45:20|23839.1|23819.1|23842.8|23822.8|23842.8|23822.8|23839.1|23819.1|14
1721753130000|2024-07-23 16:45:30|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|10
1721753140000|2024-07-23 16:45:40|23847.8|23827.8|23847.8|23827.8|23847.8|23827.8|23847.8|23827.8|1
1721753150000|2024-07-23 16:45:50|23846.6|23826.6|23845.3|23825.3|23846.6|23826.6|23845.3|23825.3|0
1721753160000|2024-07-23 16:46:00|23847.8|23827.8|23847.8|23827.8|23847.8|23827.8|23847.8|23827.8|3
1721753170000|2024-07-23 16:46:10|23846.4|23826.4|23845.3|23825.3|23846.4|23826.4|23845.3|23825.3|9
1721753180000|2024-07-23 16:46:20|23846.4|23826.4|23846.4|23826.4|23846.4|23826.4|23846.4|23826.4|2
1721753210000|2024-07-23 16:46:50|||||||||1
1721753230000|2024-07-23 16:47:10|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|3
1721753240000|2024-07-23 16:47:20|23846.4|23826.4|23846.4|23826.4|23846.4|23826.4|23846.4|23826.4|2
1721753250000|2024-07-23 16:47:30|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|0
1721753270000|2024-07-23 16:47:50|||||||||6
1721753280000|2024-07-23 16:48:00|23846.4|23826.4|23845.3|23825.3|23846.4|23826.4|23845.3|23825.3|5
1721753300000|2024-07-23 16:48:20|23846.4|23826.4|23847.8|23827.8|23847.8|23827.8|23846.4|23826.4|3
1721753310000|2024-07-23 16:48:30|23846.4|23826.4|23848.9|23828.9|23848.9|23828.9|23846.4|23826.4|3
1721753320000|2024-07-23 16:48:40|23847.8|23827.8|23846.4|23826.4|23847.8|23827.8|23846.4|23826.4|0
1721753330000|2024-07-23 16:48:50|||||||||1
1721753340000|2024-07-23 16:49:00|||||||||2
1721753350000|2024-07-23 16:49:10|23847.8|23827.8|23847.8|23827.8|23847.8|23827.8|23847.8|23827.8|9
1721753370000|2024-07-23 16:49:30|23846.6|23826.6|23846.6|23826.6|23846.6|23826.6|23846.6|23826.6|1
1721753380000|2024-07-23 16:49:40|23845.3|23825.3|23849.1|23829.1|23849.1|23829.1|23845.3|23825.3|3
1721753390000|2024-07-23 16:49:50|23850.3|23830.3|23846.4|23826.4|23850.3|23830.3|23845.3|23825.3|1
1721753400000|2024-07-23 16:50:00|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|1
1721753410000|2024-07-23 16:50:10|||||||||19
1721753420000|2024-07-23 16:50:20|23844.1|23824.1|23842.8|23822.8|23845.3|23825.3|23842.8|23822.8|0
1721753430000|2024-07-23 16:50:30|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|175
1721753440000|2024-07-23 16:50:40|||||||||2
1721753460000|2024-07-23 16:51:00|23846.4|23826.4|23847.6|23827.6|23847.6|23827.6|23846.4|23826.4|2
1721753480000|2024-07-23 16:51:20|23850.1|23830.1|23850.1|23830.1|23850.1|23830.1|23850.1|23830.1|2
1721753490000|2024-07-23 16:51:30|23848.9|23828.9|23850.1|23830.1|23850.1|23830.1|23848.9|23828.9|1
1721753500000|2024-07-23 16:51:40|23848.9|23828.9|23850.1|23830.1|23850.1|23830.1|23848.9|23828.9|0
1721753510000|2024-07-23 16:51:50|23848.9|23828.9|23848.9|23828.9|23848.9|23828.9|23848.9|23828.9|1
1721753520000|2024-07-23 16:52:00|23850.1|23830.1|23850.1|23830.1|23850.1|23830.1|23848.9|23828.9|0
1721753530000|2024-07-23 16:52:10|23848.9|23828.9|23848.9|23828.9|23850.1|23830.1|23848.9|23828.9|0
1721753540000|2024-07-23 16:52:20|23850.1|23830.1|23850.1|23830.1|23850.1|23830.1|23850.1|23830.1|0
1721753570000|2024-07-23 16:52:50|23848.9|23828.9|23847.6|23827.6|23848.9|23828.9|23847.6|23827.6|0
1721753580000|2024-07-23 16:53:00|23846.4|23826.4|23846.4|23826.4|23846.4|23826.4|23846.4|23826.4|0
1721753590000|2024-07-23 16:53:10|23845.1|23825.1|23845.1|23825.1|23845.1|23825.1|23845.1|23825.1|0
1721753650000|2024-07-23 16:54:10|23847.4|23827.4|23846.4|23826.4|23850.1|23830.1|23846.4|23826.4|2
1721753660000|2024-07-23 16:54:20|23848.9|23828.9|23850.1|23830.1|23850.1|23830.1|23848.9|23828.9|0
1721753680000|2024-07-23 16:54:40|23851.4|23831.4|23856.2|23836.2|23856.2|23836.2|23851.4|23831.4|58
1721753700000|2024-07-23 16:55:00|23858.9|23838.9|23885.1|23845.1|23885.1|23845.1|23858.9|23837.2|35
1721753710000|2024-07-23 16:55:10|23878.6|23858.6|23882.6|23862.6|23882.6|23862.6|23878.6|23858.6|0
1721753730000|2024-07-23 16:55:30|23883.7|23863.7|23885.1|23865.1|23885.1|23865.1|23883.7|23863.7|2
1721753740000|2024-07-23 16:55:40|23883.9|23863.9|23880.1|23860.1|23883.9|23863.9|23880.1|23860.1|1
1721753750000|2024-07-23 16:55:50|23881.2|23861.2|23880.1|23860.1|23882.6|23862.6|23880.1|23860.1|0
1721753760000|2024-07-23 16:56:00|23890.1|23870.1|23891.2|23871.2|23891.2|23871.2|23890.1|23870.1|26
1721753770000|2024-07-23 16:56:10|23892.6|23872.6|23892.6|23872.6|23892.6|23872.6|23892.6|23872.6|0
1721753800000|2024-07-23 16:56:40|23895.1|23875.1|23892.6|23872.6|23895.1|23875.1|23892.6|23872.6|1
1721753810000|2024-07-23 16:56:50|23891.4|23871.4|23890.1|23870.1|23891.4|23871.4|23890.1|23870.1|8
1721753820000|2024-07-23 16:57:00|23888.9|23868.9|23887.6|23867.6|23890.1|23870.1|23887.6|23867.6|1
1721753840000|2024-07-23 16:57:20|23886.4|23866.4|23886.4|23866.4|23886.4|23866.4|23886.4|23866.4|1
1721753850000|2024-07-23 16:57:30|23885.1|23865.1|23883.9|23863.9|23885.1|23865.1|23883.9|23863.9|2
1721753860000|2024-07-23 16:57:40|23882.6|23862.6|23882.6|23862.6|23882.6|23862.6|23882.6|23862.6|0
1721753870000|2024-07-23 16:57:50|23880.1|23860.1|23880.1|23860.1|23880.1|23860.1|23880.1|23860.1|6
1721753880000|2024-07-23 16:58:00|23882.6|23862.6|23882.6|23862.6|23882.6|23862.6|23882.6|23862.6|1
1721753900000|2024-07-23 16:58:20|23887.6|23867.6|23887.8|23867.8|23887.8|23867.8|23885.1|23865.1|1
1721753910000|2024-07-23 16:58:30|23885.1|23865.1|23885.1|23865.1|23885.1|23865.1|23885.1|23865.1|0
1721753930000|2024-07-23 16:58:50|23886.4|23866.4|23886.4|23866.4|23886.4|23866.4|23886.4|23866.4|0
1721753940000|2024-07-23 16:59:00|23885.1|23865.1|23885.1|23865.1|23885.1|23865.1|23885.1|23865.1|0
1721753950000|2024-07-23 16:59:10|23887.6|23867.6|23886.4|23866.4|23887.6|23867.6|23886.4|23866.4|0
1721753960000|2024-07-23 16:59:20|23885.1|23865.1|23885.1|23865.1|23886.4|23866.4|23885.1|23865.1|2
1721753980000|2024-07-23 16:59:40|23887.6|23867.6|23887.6|23867.6|23887.6|23867.6|23887.6|23867.6|0
1721753990000|2024-07-23 16:59:50|23886.4|23866.4|23886.4|23866.4|23887.6|23867.6|23886.4|23866.4|9
1721754000000|2024-07-23 17:00:00|23887.6|23867.6|23885.1|23865.1|23887.6|23867.6|23883.9|23863.9|3
1721754010000|2024-07-23 17:00:10|23883.9|23863.9|23887.6|23867.6|23887.6|23867.6|23883.9|23863.9|7
1721754020000|2024-07-23 17:00:20|23886.4|23866.4|23887.6|23867.6|23887.6|23867.6|23886.4|23866.4|0
1721754030000|2024-07-23 17:00:30|23885.3|23865.3|23885.1|23865.1|23885.3|23865.3|23882.6|23862.6|40
1721754040000|2024-07-23 17:00:40|23886.4|23866.4|23886.4|23866.4|23886.4|23866.4|23886.4|23866.4|0
1721754070000|2024-07-23 17:01:10|23887.6|23867.6|23887.6|23867.6|23887.6|23867.6|23887.6|23867.6|0
1721754090000|2024-07-23 17:01:30|23888.9|23868.9|23888.9|23868.9|23888.9|23868.9|23888.9|23868.9|0
1721754120000|2024-07-23 17:02:00|23887.8|23867.8|23890.1|23870.1|23890.1|23870.1|23886.4|23866.4|13
1721754130000|2024-07-23 17:02:10|23891.4|23871.4|23891.4|23871.4|23891.4|23871.4|23891.4|23871.4|1
1721754140000|2024-07-23 17:02:20|23890.3|23870.3|23889.1|23869.1|23890.3|23870.3|23889.1|23869.1|0
1721754150000|2024-07-23 17:02:30|23887.8|23867.8|23885.3|23865.3|23887.8|23867.8|23885.3|23865.3|2
1721754160000|2024-07-23 17:02:40|23880.3|23860.3|23878.9|23858.9|23880.3|23860.3|23877.8|23857.8|5
1721754170000|2024-07-23 17:02:50|23876.6|23856.6|23876.4|23856.4|23876.6|23856.6|23873.9|23853.9|0
1721754180000|2024-07-23 17:03:00|23873.9|23853.9|23876.4|23856.4|23876.4|23856.4|23873.9|23853.9|0
1721754190000|2024-07-23 17:03:10|23875.3|23855.3|23876.4|23856.4|23876.4|23856.4|23875.3|23855.3|8
1721754210000|2024-07-23 17:03:30|23875.3|23855.3|23873.9|23853.9|23875.3|23855.3|23873.9|23853.9|2
1721754230000|2024-07-23 17:03:50|23875.3|23855.3|23866.4|23846.4|23875.3|23855.3|23866.4|23846.4|3
1721754240000|2024-07-23 17:04:00|23863.9|23843.9|23866.4|23846.4|23866.4|23846.4|23863.9|23843.9|0
1721754250000|2024-07-23 17:04:10|23865.3|23845.3|23862.8|23842.8|23866.4|23846.4|23862.8|23842.8|3
1721754260000|2024-07-23 17:04:20|23861.4|23841.4|23861.4|23841.4|23861.4|23841.4|23861.4|23841.4|0
1721754280000|2024-07-23 17:04:40|23856.4|23836.4|23855.3|23835.3|23856.4|23836.4|23855.3|23835.3|3
1721754300000|2024-07-23 17:05:00|23856.4|23836.4|23856.4|23836.4|23856.4|23836.4|23856.4|23836.4|4
1721754340000|2024-07-23 17:05:40|||||||||1
1721754370000|2024-07-23 17:06:10|23855.2|23835.2|23852.7|23832.7|23856.4|23836.4|23852.7|23832.7|4
1721754380000|2024-07-23 17:06:20|23856.4|23836.4|23856.4|23836.4|23856.4|23836.4|23856.4|23836.4|1
1721754390000|2024-07-23 17:06:30|||||||||6
1721754400000|2024-07-23 17:06:40|23858.9|23838.9|23858.9|23838.9|23858.9|23838.9|23858.9|23838.9|1
1721754440000|2024-07-23 17:07:20|23857.7|23837.7|23857.7|23837.7|23857.7|23837.7|23857.7|23837.7|0
1721754450000|2024-07-23 17:07:30|23858.9|23838.9|23858.9|23838.9|23858.9|23838.9|23858.9|23838.9|3
1721754460000|2024-07-23 17:07:40|23860.1|23840.1|23867.7|23847.7|23867.7|23847.7|23860.1|23840.1|6
1721754530000|2024-07-23 17:08:50|23866.6|23846.6|23866.4|23846.4|23866.6|23846.6|23865.2|23845.2|1
1721754540000|2024-07-23 17:09:00|23865.2|23845.2|23866.4|23846.4|23866.4|23846.4|23865.2|23845.2|1
1721754590000|2024-07-23 17:09:50|||||||||1
1721754600000|2024-07-23 17:10:00|23868.9|23848.9|23866.4|23846.4|23868.9|23848.9|23866.4|23846.4|0
1721754660000|2024-07-23 17:11:00|23868.9|23848.9|23866.4|23846.4|23868.9|23848.9|23866.4|23846.4|1
1721754680000|2024-07-23 17:11:20|23868.9|23848.9|23866.4|23846.4|23868.9|23848.9|23866.4|23846.4|0
1721754690000|2024-07-23 17:11:30|23870.2|23850.2|23870.2|23850.2|23870.2|23850.2|23870.2|23850.2|9
1721754700000|2024-07-23 17:11:40|23875.2|23855.2|23875.2|23855.2|23875.2|23855.2|23875.2|23855.2|1
1721754710000|2024-07-23 17:11:50|||||||||1
1721754720000|2024-07-23 17:12:00|||||||||2
1721754730000|2024-07-23 17:12:10|23876.4|23856.4|23876.4|23856.4|23876.4|23856.4|23876.4|23856.4|11
1721754740000|2024-07-23 17:12:20|||||||||2
1721754750000|2024-07-23 17:12:30|23877.7|23857.7|23877.7|23857.7|23877.7|23857.7|23877.7|23857.7|1
1721754760000|2024-07-23 17:12:40|23880.2|23860.2|23880.2|23860.2|23880.2|23860.2|23880.2|23860.2|6
1721754770000|2024-07-23 17:12:50|23878.9|23858.9|23878.9|23858.9|23878.9|23858.9|23878.9|23858.9|3
1721754780000|2024-07-23 17:13:00|23880.2|23860.2|23877.7|23857.7|23880.2|23860.2|23877.7|23857.7|1
1721754790000|2024-07-23 17:13:10|||||||||12
1721754800000|2024-07-23 17:13:20|||||||||6
1721754810000|2024-07-23 17:13:30|||||||||1
1721754820000|2024-07-23 17:13:40|23860.2|23840.2|23857.7|23837.7|23860.2|23840.2|23857.7|23837.7|7
1721754830000|2024-07-23 17:13:50|23856.4|23836.4|23856.4|23836.4|23856.4|23836.4|23856.4|23836.4|2
1721754840000|2024-07-23 17:14:00|||||||||1
1721754850000|2024-07-23 17:14:10|||||||||1
1721754860000|2024-07-23 17:14:20|||||||||1
1721754870000|2024-07-23 17:14:30|||||||||1
1721754880000|2024-07-23 17:14:40|||||||||1
1721754890000|2024-07-23 17:14:50|||||||||2
1721754900000|2024-07-23 17:15:00|23858.9|23838.9|23858.9|23838.9|23858.9|23838.9|23858.9|23838.9|5
1721754910000|2024-07-23 17:15:10|23860.2|23840.2|23860.2|23840.2|23860.2|23840.2|23860.2|23840.2|0
1721754950000|2024-07-23 17:15:50|23862.7|23842.7|23861.6|23841.6|23862.7|23842.7|23861.6|23841.6|0
1721754960000|2024-07-23 17:16:00|23860.2|23840.2|23860.2|23840.2|23860.2|23840.2|23860.2|23840.2|0
1721754980000|2024-07-23 17:16:20|||||||||1
1721754990000|2024-07-23 17:16:30|||||||||1
1721755000000|2024-07-23 17:16:40|23859.1|23839.1|23857.7|23837.7|23859.1|23839.1|23857.7|23837.7|4
1721755010000|2024-07-23 17:16:50|||||||||1
1721755020000|2024-07-23 17:17:00|23856.6|23836.6|23856.6|23836.6|23856.6|23836.6|23856.6|23836.6|1
1721755030000|2024-07-23 17:17:10|23855.2|23835.2|23855.2|23835.2|23857.7|23837.7|23855.2|23835.2|1
1721755040000|2024-07-23 17:17:20|23857.7|23837.7|23856.4|23836.4|23857.7|23837.7|23855.2|23835.2|2
1721755050000|2024-07-23 17:17:30|23857.7|23837.7|23857.7|23837.7|23857.7|23837.7|23857.7|23837.7|5
1721755060000|2024-07-23 17:17:40|23855.2|23835.2|23852.7|23832.7|23855.2|23835.2|23852.7|23832.7|2
1721755070000|2024-07-23 17:17:50|23851.4|23831.4|23851.4|23831.4|23851.4|23831.4|23851.4|23831.4|2
1721755080000|2024-07-23 17:18:00|23850.2|23830.2|23850.2|23830.2|23850.2|23830.2|23850.2|23830.2|1
1721755090000|2024-07-23 17:18:10|||||||||3
1721755100000|2024-07-23 17:18:20|||||||||4
1721755110000|2024-07-23 17:18:30|||||||||3
1721755120000|2024-07-23 17:18:40|23847.7|23827.7|23851.4|23831.4|23851.4|23831.4|23847.7|23827.7|5
1721755130000|2024-07-23 17:18:50|23850.2|23830.2|23857.7|23837.7|23862.7|23842.7|23847.7|23827.7|12
1721755140000|2024-07-23 17:19:00|23855.2|23835.2|23852.7|23832.7|23855.2|23835.2|23852.7|23832.7|4
1721755150000|2024-07-23 17:19:10|23851.6|23831.6|23851.6|23831.6|23851.6|23831.6|23850.4|23830.4|2
1721755160000|2024-07-23 17:19:20|23850.4|23830.4|23847.9|23827.9|23850.4|23830.4|23847.9|23827.9|2
1721755170000|2024-07-23 17:19:30|23846.6|23826.6|23846.6|23826.6|23846.6|23826.6|23846.6|23826.6|3
1721755180000|2024-07-23 17:19:40|||||||||3
1721755190000|2024-07-23 17:19:50|||||||||5
1721755200000|2024-07-23 17:20:00|23847.7|23827.7|23847.7|23827.7|23847.7|23827.7|23847.7|23827.7|8
1721755210000|2024-07-23 17:20:10|23850|23830|23853.9|23833.9|23853.9|23833.9|23850|23830|0
1721755220000|2024-07-23 17:20:20|23855.2|23835.2|23857.7|23837.7|23857.7|23837.7|23855.2|23835.2|1
1721755270000|2024-07-23 17:21:10|23852.7|23832.7|23852.7|23832.7|23852.7|23832.7|23852.7|23832.7|1
1721755280000|2024-07-23 17:21:20|23853.9|23833.9|23857.7|23837.7|23857.7|23837.7|23853.9|23833.9|1
1721755310000|2024-07-23 17:21:50|23855.4|23835.4|23852.7|23832.7|23855.4|23835.4|23852.7|23832.7|3
1721755320000|2024-07-23 17:22:00|||||||||1
1721755330000|2024-07-23 17:22:10|23856.4|23836.4|23856.4|23836.4|23856.4|23836.4|23856.4|23836.4|5
1721755340000|2024-07-23 17:22:20|||||||||1
1721755350000|2024-07-23 17:22:30|||||||||3
1721755360000|2024-07-23 17:22:40|||||||||3
1721755370000|2024-07-23 17:22:50|||||||||2
1721755380000|2024-07-23 17:23:00|||||||||2
1721755390000|2024-07-23 17:23:10|||||||||1
1721755400000|2024-07-23 17:23:20|23857.5|23837.5|23856.4|23836.4|23857.5|23837.5|23856.4|23836.4|1
1721755410000|2024-07-23 17:23:30|23857.5|23837.5|23857.5|23837.5|23857.5|23837.5|23857.5|23837.5|2
1721755420000|2024-07-23 17:23:40|||||||||1
1721755430000|2024-07-23 17:23:50|23858.7|23838.7|23860|23840|23860|23840|23858.7|23838.7|1
1721755440000|2024-07-23 17:24:00|23860.2|23840.2|23860.2|23840.2|23861.4|23841.4|23860|23840|2
1721755450000|2024-07-23 17:24:10|||||||||1
1721755460000|2024-07-23 17:24:20|23859.1|23839.1|23860.2|23840.2|23862.7|23842.7|23859.1|23839.1|2
1721755470000|2024-07-23 17:24:30|23862.7|23842.7|23858.9|23838.9|23862.7|23842.7|23858.9|23838.9|2
1721755490000|2024-07-23 17:24:50|23860|23840|23861.4|23841.4|23861.4|23841.4|23858.9|23838.9|3
1721755500000|2024-07-23 17:25:00|23859.1|23839.1|23857.7|23837.7|23859.1|23839.1|23857.7|23837.7|2
1721755510000|2024-07-23 17:25:10|23857.9|23837.9|23856.6|23836.6|23860.2|23840.2|23856.6|23836.6|8
1721755520000|2024-07-23 17:25:20|23856.4|23836.4|23856.4|23836.4|23857.7|23837.7|23855.2|23835.2|3
1721755530000|2024-07-23 17:25:30|23855.2|23835.2|23846.6|23826.6|23855.2|23835.2|23846.6|23826.6|2
1721755540000|2024-07-23 17:25:40|23845.2|23825.2|23845.2|23825.2|23845.2|23825.2|23845.2|23825.2|0
1721755550000|2024-07-23 17:25:50|||||||||7
1721755560000|2024-07-23 17:26:00|||||||||1
1721755570000|2024-07-23 17:26:10|23841.6|23821.6|23830.2|23810.2|23841.6|23821.6|23830.2|23810.2|10
1721755580000|2024-07-23 17:26:20|23828.9|23808.9|23825.2|23805.2|23828.9|23808.9|23825.2|23805.2|1
1721755590000|2024-07-23 17:26:30|23826.4|23806.4|23825.2|23805.2|23826.6|23806.6|23825.2|23805.2|4
1721755610000|2024-07-23 17:26:50|||||||||1
1721755620000|2024-07-23 17:27:00|23822.7|23802.7|23825.2|23805.2|23825.2|23805.2|23822.7|23802.7|5
1721755630000|2024-07-23 17:27:10|23821.4|23801.4|23820.2|23800.2|23822.7|23802.7|23820.2|23800.2|2
1721755640000|2024-07-23 17:27:20|23821.4|23801.4|23820.2|23800.2|23821.4|23801.4|23820.2|23800.2|1
1721755650000|2024-07-23 17:27:30|||||||||1
1721755660000|2024-07-23 17:27:40|||||||||11
1721755670000|2024-07-23 17:27:50|||||||||3
1721755680000|2024-07-23 17:28:00|23817.7|23797.7|23827.5|23807.5|23827.5|23807.5|23817.7|23797.7|36
1721755690000|2024-07-23 17:28:10|23828.7|23808.7|23840.2|23820.2|23840.2|23820.2|23828.7|23808.7|10
1721755700000|2024-07-23 17:28:20|23841.4|23821.4|23860|23840|23860|23840|23841.4|23821.4|55
1721755710000|2024-07-23 17:28:30|23866.2|23846.2|23860.2|23840.2|23866.2|23846.2|23860.2|23840.2|27
1721755720000|2024-07-23 17:28:40|23858.9|23838.9|23858.9|23838.9|23858.9|23838.9|23858.9|23838.9|2
1721755730000|2024-07-23 17:28:50|23857.5|23837.5|23850|23830|23857.5|23837.5|23847.5|23827.5|10
1721755740000|2024-07-23 17:29:00|23848.9|23828.9|23846.4|23826.4|23850|23830|23846.4|23826.4|5
1721755750000|2024-07-23 17:29:10|23845|23825|23840|23820|23845|23825|23840|23820|3
1721755760000|2024-07-23 17:29:20|23837.5|23817.5|23836.4|23816.4|23837.5|23817.5|23836.4|23816.4|0
1721755770000|2024-07-23 17:29:30|23835|23815|23832.7|23812.7|23835|23815|23832.7|23812.7|21
1721755780000|2024-07-23 17:29:40|23831.5|23811.5|23822.9|23802.9|23831.5|23811.5|23822.9|23802.9|24
1721755790000|2024-07-23 17:29:50|23821.5|23801.5|23822.7|23802.7|23822.7|23802.7|23815.2|23795.2|16
1721808900000|2024-07-24 08:15:00|23767|23727|23751.1|23731.1|23773.6|23749.5|23751.1|23727|15
1721808910000|2024-07-24 08:15:10|23745.8|23725.8|23738.3|23718.3|23745.8|23725.8|23738.3|23718.3|13
1721808920000|2024-07-24 08:15:20|23739.5|23719.5|23739.7|23719.7|23740.8|23720.8|23739.5|23719.5|5
1721808930000|2024-07-24 08:15:30|23738.6|23718.6|23707.4|23687.4|23738.6|23718.6|23706.1|23686.1|19
1721808940000|2024-07-24 08:15:40|23708.6|23688.6|23713.8|23693.8|23714.9|23694.9|23698.6|23678.6|6
1721808950000|2024-07-24 08:15:50|23715.2|23695.2|23712.4|23692.4|23721.1|23701.1|23712.4|23692.4|13
1721808960000|2024-07-24 08:16:00|23711.1|23691.1|23712.4|23692.4|23717.4|23697.4|23711.1|23691.1|14
1721808970000|2024-07-24 08:16:10|23723.6|23683.6|23723.6|23683.6|23723.6|23683.6|23723.6|23683.6|0
1721808990000|2024-07-24 08:16:30|||||||||1
1721809010000|2024-07-24 08:16:50|23724.9|23684.9|23724.9|23684.9|23724.9|23684.9|23724.9|23684.9|5
1721809020000|2024-07-24 08:17:00|23712.4|23692.4|23716.1|23696.1|23723.6|23696.1|23712.4|23683.6|0
1721809030000|2024-07-24 08:17:10|23714.7|23694.7|23713.6|23693.6|23714.7|23694.7|23713.6|23693.6|3
1721809040000|2024-07-24 08:17:20|||||||||5
1721809050000|2024-07-24 08:17:30|23707.4|23687.4|23701.1|23681.1|23707.4|23687.4|23701.1|23681.1|3
1721809060000|2024-07-24 08:17:40|23702.2|23682.2|23699.9|23679.9|23703.6|23683.6|23699.9|23679.9|2
1721809070000|2024-07-24 08:17:50|23698.6|23678.6|23698.6|23678.6|23698.6|23678.6|23698.6|23678.6|0
1721809090000|2024-07-24 08:18:10|||||||||7
1721809100000|2024-07-24 08:18:20|23696.1|23676.1|23688.6|23668.6|23696.1|23676.1|23688.6|23668.6|30
1721809110000|2024-07-24 08:18:30|23689.7|23669.7|23688.6|23668.6|23689.7|23669.7|23688.6|23668.6|2
1721809120000|2024-07-24 08:18:40|23693.6|23673.6|23693.6|23673.6|23693.6|23673.6|23693.6|23673.6|2
1721809130000|2024-07-24 08:18:50|23697.2|23677.2|23688.6|23668.6|23697.2|23677.2|23688.6|23668.6|5
1721809140000|2024-07-24 08:19:00|23687.4|23667.4|23688.6|23668.6|23688.6|23668.6|23684.7|23664.7|0
1721809150000|2024-07-24 08:19:10|23683.6|23663.6|23683.6|23663.6|23683.6|23663.6|23683.6|23663.6|2
1721809160000|2024-07-24 08:19:20|23681.1|23661.1|23682.2|23662.2|23682.2|23662.2|23681.1|23661.1|10
1721809170000|2024-07-24 08:19:30|23681.1|23661.1|23632.9|23612.9|23681.1|23661.1|23631.8|23611.8|27
1721809180000|2024-07-24 08:19:40|23631.8|23611.8|23611.3|23591.3|23631.8|23611.8|23604.9|23584.9|21
1721809190000|2024-07-24 08:19:50|23608.8|23588.8|23612.7|23592.7|23612.7|23592.7|23608.8|23588.8|2
1721809200000|2024-07-24 08:20:00|23618.8|23598.8|23632.4|23612.4|23632.4|23612.4|23618.8|23589.9|4
1721809210000|2024-07-24 08:20:10|23636.3|23616.3|23641.3|23621.3|23641.3|23621.3|23636.3|23616.3|6
1721809220000|2024-07-24 08:20:20|23637.4|23617.4|23621.5|23601.5|23637.4|23617.4|23621.5|23601.5|23
1721809230000|2024-07-24 08:20:30|23622.7|23602.7|23641.3|23621.3|23641.3|23621.3|23619|23596.3|5
1721809240000|2024-07-24 08:20:40|23643.6|23623.6|23650.2|23630.2|23650.2|23630.2|23643.6|23623.6|1
1721809270000|2024-07-24 08:21:10|23645.6|23625.6|23647.7|23607.7|23649|23625.6|23645.6|23607.7|7
1721809280000|2024-07-24 08:21:20|23646.3|23606.3|23616.3|23596.3|23646.3|23606.3|23616.3|23596.3|16
1721809290000|2024-07-24 08:21:30|23610.2|23590.2|23604|23584|23610.2|23590.2|23602.7|23582.7|3
1721809300000|2024-07-24 08:21:40|23606.3|23586.3|23607.4|23587.4|23607.4|23587.4|23604.9|23584.9|2
1721809310000|2024-07-24 08:21:50|23608.8|23588.8|23611.3|23591.3|23611.3|23591.3|23608.8|23588.8|2
1721809330000|2024-07-24 08:22:10|23614.7|23594.7|23621.3|23601.3|23621.3|23601.3|23614.7|23594.7|23
1721809340000|2024-07-24 08:22:20|23623.8|23603.8|23632.7|23612.7|23632.7|23612.7|23623.8|23603.8|6
1721809350000|2024-07-24 08:22:30|23636.3|23616.3|23646.3|23626.3|23646.3|23626.3|23636.3|23616.3|4
1721809360000|2024-07-24 08:22:40|23647.7|23627.7|23648.8|23628.8|23648.8|23628.8|23647.7|23627.7|5
1721809370000|2024-07-24 08:22:50|23650.2|23630.2|23657.7|23637.7|23658.8|23638.8|23650.2|23630.2|7
1721809380000|2024-07-24 08:23:00|23656.3|23636.3|23660.2|23640.2|23660.2|23640.2|23656.3|23636.3|6
1721809390000|2024-07-24 08:23:10|23656.3|23636.3|23656.5|23636.5|23657.7|23637.7|23655.2|23635.2|7
1721809400000|2024-07-24 08:23:20|23656.3|23636.3|23662.4|23642.4|23673.6|23642.4|23656.3|23633.6|9
1721809410000|2024-07-24 08:23:30|23673.6|23633.6|23675.2|23655.2|23675.2|23655.2|23668.6|23633.6|10
1721809420000|2024-07-24 08:23:40|23669.5|23649.5|23668.1|23648.1|23669.5|23649.5|23665.6|23645.6|4
1721809430000|2024-07-24 08:23:50|23667|23647|23665.6|23645.6|23667|23647|23665.6|23645.6|6
1721809440000|2024-07-24 08:24:00|23665.4|23645.4|23667.9|23647.9|23667.9|23647.9|23664|23644|0
1721809450000|2024-07-24 08:24:10|23674|23634|23674|23634|23674|23634|23674|23634|0
1721809460000|2024-07-24 08:24:20|23662.9|23642.9|23662.9|23642.9|23662.9|23642.9|23662.9|23642.9|0
1721809480000|2024-07-24 08:24:40|23664|23644|23665.4|23645.4|23666.5|23646.5|23664|23644|1
1721809490000|2024-07-24 08:24:50|||||||||8
1721809500000|2024-07-24 08:25:00|23664.3|23644.3|23666.5|23646.5|23667.9|23647.9|23662.9|23642.9|6
1721809510000|2024-07-24 08:25:10|23670.2|23650.2|23671.5|23651.5|23671.5|23651.5|23670.2|23650.2|5
1721809520000|2024-07-24 08:25:20|23670.4|23650.4|23670.4|23650.4|23670.4|23650.4|23670.4|23650.4|1
1721809530000|2024-07-24 08:25:30|23671.5|23651.5|23671.5|23651.5|23671.5|23651.5|23671.5|23651.5|5
1721809540000|2024-07-24 08:25:40|23670.4|23650.4|23669|23649|23670.4|23650.4|23669|23649|0
1721809550000|2024-07-24 08:25:50|23670.2|23650.2|23669|23649|23670.2|23650.2|23669|23649|0
1721809560000|2024-07-24 08:26:00|23670.4|23650.4|23674|23654|23674|23654|23670.4|23650.4|2
1721809570000|2024-07-24 08:26:10|23676.3|23656.3|23677.7|23657.7|23677.7|23657.7|23674|23654|1
1721809590000|2024-07-24 08:26:30|23680.4|23660.4|23692.7|23652.7|23692.7|23660.4|23680.4|23652.7|1
1721809600000|2024-07-24 08:26:40|23696.5|23656.5|23687.9|23667.9|23697.9|23667.9|23686.5|23655.4|1
1721809610000|2024-07-24 08:26:50|23700.4|23660.4|23699|23679|23700.4|23679|23687.9|23660.4|7
1721809620000|2024-07-24 08:27:00|23700.2|23680.2|23711.5|23691.5|23711.5|23691.5|23699|23679|5
1721809630000|2024-07-24 08:27:10|23712.7|23692.7|23712.7|23692.7|23712.7|23692.7|23712.7|23692.7|0
1721809640000|2024-07-24 08:27:20|23711.5|23691.5|23681.5|23661.5|23711.5|23691.5|23681.5|23661.5|16
1721809650000|2024-07-24 08:27:30|23690.4|23650.4|23679|23659|23690.4|23659|23679|23650.4|0
1721809660000|2024-07-24 08:27:40|23681.5|23661.5|23680.2|23660.2|23681.5|23661.5|23680.2|23660.2|1
1721809680000|2024-07-24 08:28:00|23681.5|23661.5|23682.7|23662.7|23682.7|23662.7|23681.5|23661.5|3
1721809690000|2024-07-24 08:28:10|23682.6|23662.6|23674|23654|23682.6|23662.6|23674|23654|3
1721809700000|2024-07-24 08:28:20|23676.5|23656.5|23677.6|23657.6|23680.1|23660.1|23674|23654|4
1721809710000|2024-07-24 08:28:30|23678.8|23658.8|23679|23659|23679|23659|23678.8|23658.8|0
1721809720000|2024-07-24 08:28:40|23677.6|23657.6|23675.1|23655.1|23677.6|23657.6|23675.1|23655.1|1
1721809730000|2024-07-24 08:28:50|23666.5|23646.5|23666.5|23646.5|23666.5|23646.5|23666.5|23646.5|1
1721809740000|2024-07-24 08:29:00|23665.4|23645.4|23666.5|23646.5|23666.5|23646.5|23665.4|23645.4|4
1721809750000|2024-07-24 08:29:10|23665.1|23645.1|23665.1|23645.1|23665.1|23645.1|23665.1|23645.1|11
1721809760000|2024-07-24 08:29:20|23664|23644|23662.6|23642.6|23664|23644|23662.6|23642.6|6
1721809780000|2024-07-24 08:29:40|23664|23644|23672.6|23652.6|23672.6|23652.6|23664|23644|3
1721809790000|2024-07-24 08:29:50|23674|23654|23672.9|23652.9|23676.5|23656.5|23672.9|23652.9|3
1721809800000|2024-07-24 08:30:00|23671.5|23651.5|23670.4|23650.4|23671.5|23651.5|23670.4|23650.4|0
1721809820000|2024-07-24 08:30:20|23669|23649|23669|23649|23669|23649|23669|23649|10
1721809840000|2024-07-24 08:30:40|23665.1|23645.1|23665.1|23645.1|23665.1|23645.1|23665.1|23645.1|2
1721809870000|2024-07-24 08:31:10|23664|23644|23629|23609|23664|23644|23626.5|23606.5|36
1721809880000|2024-07-24 08:31:20|23627.9|23607.9|23620.4|23600.4|23635.4|23607.9|23619|23595.4|1
1721809890000|2024-07-24 08:31:30|23619.3|23599.3|23607.9|23587.9|23620.4|23600.4|23607.9|23587.9|22
1721809900000|2024-07-24 08:31:40|23606.8|23586.8|23559|23539|23606.8|23586.8|23559|23539|72
1721809910000|2024-07-24 08:31:50|23561.5|23541.5|23561.5|23541.5|23561.5|23541.5|23561.5|23541.5|4
1721809920000|2024-07-24 08:32:00|23562.6|23542.6|23566.5|23546.5|23571.5|23551.5|23562.6|23542.6|12
1721809930000|2024-07-24 08:32:10|23565.4|23545.4|23567.6|23547.6|23569|23549|23562.9|23542.9|2
1721809940000|2024-07-24 08:32:20|23569|23549|23571.5|23551.5|23575.1|23555.1|23569|23549|22
1721809950000|2024-07-24 08:32:30|||||||||3
1721809960000|2024-07-24 08:32:40|23570.4|23550.4|23561.7|23541.7|23570.4|23550.4|23561.7|23541.7|79
1721809970000|2024-07-24 08:32:50|23559.2|23539.2|23560.6|23540.6|23561.7|23541.7|23559.2|23539.2|7
1721809980000|2024-07-24 08:33:00|23561.7|23541.7|23561.7|23541.7|23561.7|23541.7|23561.7|23541.7|1
1721809990000|2024-07-24 08:33:10|23560.6|23540.6|23560.6|23540.6|23560.6|23540.6|23560.6|23540.6|0
1721810000000|2024-07-24 08:33:20|23561.7|23541.7|23559.2|23539.2|23562.9|23542.9|23559.2|23539.2|2
1721810010000|2024-07-24 08:33:30|23556.7|23536.7|23558.1|23538.1|23559.2|23539.2|23556.7|23536.7|72
1721810020000|2024-07-24 08:33:40|23557.9|23537.9|23556.7|23536.7|23560.6|23540.6|23556.7|23536.7|10
1721810030000|2024-07-24 08:33:50|23559.2|23539.2|23561.7|23541.7|23561.7|23541.7|23558.1|23538.1|2
1721810040000|2024-07-24 08:34:00|23562.9|23542.9|23564.2|23544.2|23564.2|23544.2|23562.9|23542.9|1
1721810050000|2024-07-24 08:34:10|||||||||10
1721810060000|2024-07-24 08:34:20|23562.9|23542.9|23564.2|23544.2|23564.2|23544.2|23562.9|23542.9|12
1721810070000|2024-07-24 08:34:30|||||||||3
1721810080000|2024-07-24 08:34:40|23563.1|23543.1|23565.4|23545.4|23565.4|23545.4|23562.9|23542.9|6
1721810090000|2024-07-24 08:34:50|23564.5|23544.5|23558.1|23538.1|23564.5|23544.5|23558.1|23538.1|143
1721810100000|2024-07-24 08:35:00|23559.2|23539.2|23559.5|23539.5|23562|23542|23559.2|23539.2|8
1721810110000|2024-07-24 08:35:10|23560.6|23540.6|23569.5|23549.5|23569.5|23549.5|23560.6|23540.6|6
1721810120000|2024-07-24 08:35:20|23567.2|23547.2|23573.1|23553.1|23573.1|23553.1|23564.5|23544.5|38
1721810130000|2024-07-24 08:35:30|23574.2|23554.2|23574.2|23554.2|23574.2|23554.2|23574.2|23554.2|0
1721810140000|2024-07-24 08:35:40|23576.7|23556.7|23578.1|23558.1|23578.1|23558.1|23576.7|23556.7|0
1721810150000|2024-07-24 08:35:50|23577|23557|23575.6|23555.6|23577|23557|23575.6|23555.6|1
1721810160000|2024-07-24 08:36:00|23574.2|23554.2|23574.2|23554.2|23574.2|23554.2|23574.2|23554.2|1
1721810190000|2024-07-24 08:36:30|23575.6|23555.6|23574.5|23554.5|23575.6|23555.6|23574.5|23554.5|0
1721810230000|2024-07-24 08:37:10|23573.3|23553.3|23573.3|23553.3|23574.5|23554.5|23573.3|23553.3|10
1721810260000|2024-07-24 08:37:40|23572.2|23552.2|23569.5|23549.5|23572.2|23552.2|23569.5|23549.5|2
1721810280000|2024-07-24 08:38:00|||||||||18
1721810290000|2024-07-24 08:38:10|23565.8|23545.8|23564.5|23544.5|23565.8|23545.8|23564.5|23544.5|2
1721810310000|2024-07-24 08:38:30|23563.3|23543.3|23562|23542|23563.3|23543.3|23562|23542|0
1721810320000|2024-07-24 08:38:40|23563.1|23543.1|23564.5|23544.5|23564.5|23544.5|23563.1|23543.1|4
1721810330000|2024-07-24 08:38:50|23563.3|23543.3|23562|23542|23563.3|23543.3|23562|23542|0
1721810340000|2024-07-24 08:39:00|23560.8|23540.8|23560.8|23540.8|23562|23542|23559.5|23539.5|1
1721810350000|2024-07-24 08:39:10|||||||||3
1721810360000|2024-07-24 08:39:20|23562|23542|23562|23542|23562|23542|23562|23542|1
1721810370000|2024-07-24 08:39:30|23563.1|23543.1|23564.5|23544.5|23567|23547|23563.1|23543.1|1
1721810400000|2024-07-24 08:40:00|23565.6|23545.6|23578.1|23558.1|23578.1|23558.1|23565.6|23545.6|17
1721810410000|2024-07-24 08:40:10|23579.5|23559.5|23594.5|23574.5|23606.7|23577.9|23579.5|23559.5|23
1721810430000|2024-07-24 08:40:30|23593.1|23573.1|23590.6|23570.6|23593.1|23573.1|23590.6|23570.6|0
1721810440000|2024-07-24 08:40:40|23589.2|23569.2|23591.7|23571.7|23591.7|23571.7|23589.2|23569.2|21
1721810450000|2024-07-24 08:40:50|23588.1|23568.1|23588.1|23568.1|23588.1|23568.1|23588.1|23568.1|0
1721810460000|2024-07-24 08:41:00|23585.6|23565.6|23585.6|23565.6|23585.6|23565.6|23583.1|23563.1|1
1721810470000|2024-07-24 08:41:10|23583.1|23563.1|23559.2|23539.2|23583.1|23563.1|23559.2|23539.2|16
1721810490000|2024-07-24 08:41:30|23558.1|23538.1|23559.2|23539.2|23559.2|23539.2|23556.7|23536.7|12
1721810500000|2024-07-24 08:41:40|23560.4|23540.4|23560.4|23540.4|23560.4|23540.4|23560.4|23540.4|0
1721810510000|2024-07-24 08:41:50|23561.7|23541.7|23562.9|23542.9|23562.9|23542.9|23561.7|23541.7|3
1721810520000|2024-07-24 08:42:00|23564|23544|23581.7|23561.7|23583.1|23563.1|23564|23544|22
1721810530000|2024-07-24 08:42:10|23580.6|23560.6|23580.6|23560.6|23580.6|23560.6|23580.6|23560.6|1
1721810550000|2024-07-24 08:42:30|23578.3|23558.3|23570.6|23550.6|23578.3|23558.3|23570.6|23550.6|3
1721810570000|2024-07-24 08:42:50|||||||||1
1721810580000|2024-07-24 08:43:00|23569.5|23549.5|23569.2|23549.2|23569.5|23549.5|23568.1|23548.1|6
1721810590000|2024-07-24 08:43:10|23574.2|23554.2|23571.7|23551.7|23574.2|23554.2|23571.7|23551.7|0
1721810600000|2024-07-24 08:43:20|23575.6|23555.6|23576.7|23556.7|23576.7|23556.7|23574.2|23554.2|5
1721810610000|2024-07-24 08:43:30|23577.9|23557.9|23579.2|23559.2|23579.2|23559.2|23577.9|23557.9|1
1721810620000|2024-07-24 08:43:40|23581.7|23561.7|23590.4|23570.4|23590.4|23570.4|23581.7|23561.7|1
1721810630000|2024-07-24 08:43:50|23591.7|23571.7|23598.1|23578.1|23599.2|23579.2|23591.7|23571.7|2
1721810640000|2024-07-24 08:44:00|23596.7|23576.7|23596.7|23576.7|23596.7|23576.7|23596.7|23576.7|1
1721810650000|2024-07-24 08:44:10|23601.7|23581.7|23621.7|23581.7|23621.7|23586.7|23601.7|23581.7|7
1721810660000|2024-07-24 08:44:20|23616.7|23596.7|23620.6|23600.6|23621.7|23601.7|23616.7|23596.7|11
1721810670000|2024-07-24 08:44:30|23619.2|23599.2|23622|23602|23623.1|23603.1|23619.2|23599.2|2
1721810680000|2024-07-24 08:44:40|23621.7|23601.7|23611.7|23591.7|23623.1|23603.1|23610.8|23590.8|7
1721810690000|2024-07-24 08:44:50|23615.4|23595.4|23620.4|23600.4|23624|23604|23615.4|23595.4|20
1721810700000|2024-07-24 08:45:00|23623.1|23603.1|23632.9|23612.9|23632.9|23612.9|23623.1|23603.1|5
1721810710000|2024-07-24 08:45:10|23634.2|23614.2|23634.2|23614.2|23634.2|23614.2|23634.2|23614.2|0
1721810720000|2024-07-24 08:45:20|23631.7|23611.7|23637.9|23617.9|23639.2|23619.2|23624.5|23604.5|6
1721810730000|2024-07-24 08:45:30|23639.2|23619.2|23630.4|23610.4|23639.2|23619.2|23629.2|23609.2|2
1721810740000|2024-07-24 08:45:40|23631.7|23611.7|23626.7|23606.7|23631.7|23611.7|23626.7|23606.7|1
1721810750000|2024-07-24 08:45:50|||||||||1
1721810760000|2024-07-24 08:46:00|23624.5|23604.5|23619.2|23599.2|23624.5|23604.5|23619.2|23599.2|0
1721810770000|2024-07-24 08:46:10|23622.6|23602.6|23627.9|23607.9|23627.9|23607.9|23622.6|23602.6|3
1721810780000|2024-07-24 08:46:20|23631.7|23611.7|23637.9|23617.9|23637.9|23617.9|23631.7|23611.7|4
1721810790000|2024-07-24 08:46:30|23636.7|23616.7|23631.7|23611.7|23636.7|23616.7|23631.7|23611.7|0
1721810800000|2024-07-24 08:46:40|23630.6|23610.6|23629.2|23609.2|23630.6|23610.6|23629.2|23609.2|0
1721810810000|2024-07-24 08:46:50|||||||||1
1721810820000|2024-07-24 08:47:00|23628.1|23608.1|23614.2|23594.2|23628.1|23608.1|23614.2|23594.2|3
1721810830000|2024-07-24 08:47:10|23611.7|23591.7|23609.2|23589.2|23611.7|23591.7|23606.7|23586.7|3
1721810840000|2024-07-24 08:47:20|23611.7|23591.7|23616.7|23596.7|23616.7|23596.7|23611.7|23591.7|1
1721810850000|2024-07-24 08:47:30|23625.4|23605.4|23631.7|23611.7|23631.7|23611.7|23625.4|23605.4|8
1721810870000|2024-07-24 08:47:50|23633.3|23613.3|23627.9|23607.9|23633.3|23613.3|23626.7|23606.7|3
1721810890000|2024-07-24 08:48:10|23631.7|23611.7|23632.9|23612.9|23632.9|23612.9|23631.7|23611.7|1
1721810900000|2024-07-24 08:48:20|23635.4|23615.4|23635.4|23615.4|23635.4|23615.4|23635.4|23615.4|0
1721810910000|2024-07-24 08:48:30|23636.7|23616.7|23636.7|23616.7|23641.7|23621.7|23636.7|23616.7|3
1721810920000|2024-07-24 08:48:40|23640.4|23620.4|23637.9|23617.9|23640.4|23620.4|23637.9|23617.9|0
1721810930000|2024-07-24 08:48:50|23639|23619|23647.9|23627.9|23651.7|23631.7|23639|23619|6
1721810940000|2024-07-24 08:49:00|23649.2|23629.2|23655.1|23615.1|23660.4|23634.2|23649.2|23615.1|3
1721810950000|2024-07-24 08:49:10|23642.9|23622.9|23647.9|23627.9|23647.9|23627.9|23642.9|23622.9|0
1721810970000|2024-07-24 08:49:30|23649|23629|23652.9|23632.9|23652.9|23632.9|23649|23629|3
1721810980000|2024-07-24 08:49:40|23669|23629|23669.2|23649.2|23672.9|23649.2|23669|23629|1
1721810990000|2024-07-24 08:49:50|23671.7|23651.7|23671.7|23651.7|23671.7|23651.7|23671.7|23651.7|5
1721811010000|2024-07-24 08:50:10|23669.5|23649.5|23663.1|23643.1|23669.5|23649.5|23663.1|23643.1|1
1721811020000|2024-07-24 08:50:20|23661.7|23641.7|23661.7|23641.7|23661.7|23641.7|23661.7|23641.7|0
1721811030000|2024-07-24 08:50:30|23659.2|23639.2|23651.7|23631.7|23659.2|23639.2|23651.7|23631.7|2
1721811050000|2024-07-24 08:50:50|23654.2|23634.2|23652.8|23632.8|23655.3|23635.3|23651.7|23631.7|1
1721811070000|2024-07-24 08:51:10|23656.7|23636.7|23656.7|23636.7|23656.7|23636.7|23656.7|23636.7|0
1721811080000|2024-07-24 08:51:20|23651.7|23631.7|23646.7|23626.7|23651.7|23631.7|23646.7|23626.7|5
1721811100000|2024-07-24 08:51:40|23647.8|23627.8|23648.1|23628.1|23649.2|23629.2|23647.8|23627.8|0
1721811110000|2024-07-24 08:51:50|23645.6|23625.6|23650.8|23610.8|23650.8|23625.6|23644.2|23610.8|5
1721811120000|2024-07-24 08:52:00|23635.8|23615.8|23639.2|23619.2|23639.2|23619.2|23634.7|23614.7|9
1721811130000|2024-07-24 08:52:10|23640.3|23620.3|23641.7|23621.7|23641.7|23621.7|23640.3|23620.3|0
1721811140000|2024-07-24 08:52:20|23640.6|23620.6|23640.6|23620.6|23640.6|23620.6|23640.6|23620.6|1
1721811150000|2024-07-24 08:52:30|23639.2|23619.2|23641.7|23621.7|23641.7|23621.7|23639.2|23619.2|0
1721811170000|2024-07-24 08:52:50|23639.2|23619.2|23611.7|23591.7|23639.2|23619.2|23611.7|23591.7|9
1721811180000|2024-07-24 08:53:00|23610.6|23590.6|23589.5|23569.5|23610.6|23590.6|23589.5|23559.5|4
1721811190000|2024-07-24 08:53:10|23588.1|23568.1|23600.3|23580.3|23604.5|23580.3|23588.1|23564.5|2
1721811200000|2024-07-24 08:53:20|23601.7|23581.7|23610.6|23590.6|23612.8|23592.8|23601.7|23581.7|6
1721811210000|2024-07-24 08:53:30|23611.7|23591.7|23611.7|23591.7|23611.7|23591.7|23611.7|23591.7|0
1721811220000|2024-07-24 08:53:40|23614.2|23594.2|23606.7|23586.7|23616.7|23596.7|23602.8|23582.8|15
1721811240000|2024-07-24 08:54:00|23601.7|23581.7|23600.6|23580.6|23601.7|23581.7|23600.6|23580.6|1
1721811250000|2024-07-24 08:54:10|23601.7|23581.7|23601.7|23581.7|23601.7|23581.7|23601.7|23581.7|1
1721811270000|2024-07-24 08:54:30|23604.2|23584.2|23605.6|23585.6|23606.7|23586.7|23604.2|23584.2|0
1721811290000|2024-07-24 08:54:50|23604.4|23584.4|23601.7|23581.7|23605.6|23585.6|23601.7|23581.7|4
1721811300000|2024-07-24 08:55:00|23602.8|23582.8|23609.2|23589.2|23609.2|23589.2|23601.7|23581.7|0
1721811310000|2024-07-24 08:55:10|23606.9|23586.9|23609.2|23589.2|23609.2|23589.2|23605.6|23585.6|4
1721811330000|2024-07-24 08:55:30|23606.9|23586.9|23607.8|23587.8|23607.8|23587.8|23604.2|23584.2|2
1721811340000|2024-07-24 08:55:40|23609.2|23589.2|23609.2|23589.2|23611.5|23591.5|23609.2|23589.2|1
1721811350000|2024-07-24 08:55:50|23608.1|23588.1|23606.7|23586.7|23608.1|23588.1|23606.7|23586.7|0
1721811360000|2024-07-24 08:56:00|23605.6|23585.6|23604.2|23584.2|23605.6|23585.6|23604.2|23584.2|1
1721811370000|2024-07-24 08:56:10|23601.9|23581.9|23601.7|23581.7|23605.6|23585.6|23599.2|23579.2|0
1721811400000|2024-07-24 08:56:40|23600.6|23580.6|23590.6|23570.6|23601.7|23580.6|23590.6|23561.7|1
1721811410000|2024-07-24 08:56:50|23591.7|23571.7|23599.2|23579.2|23599.2|23579.2|23591.7|23571.7|17
1721811420000|2024-07-24 08:57:00|23605.3|23585.3|23611.7|23591.7|23611.7|23591.7|23605.3|23585.3|3
1721811430000|2024-07-24 08:57:10|23609.4|23589.4|23606.7|23586.7|23609.4|23589.4|23606.7|23586.7|0
1721811440000|2024-07-24 08:57:20|23610.6|23590.6|23610.6|23590.6|23623.1|23590.6|23610.6|23583.1|1
1721811450000|2024-07-24 08:57:30|23611.7|23591.7|23610.6|23590.6|23611.7|23591.7|23610.6|23590.6|1
1721811460000|2024-07-24 08:57:40|23609.2|23589.2|23606.7|23586.7|23609.2|23589.2|23606.7|23586.7|0
1721811470000|2024-07-24 08:57:50|23607.8|23587.8|23608.1|23588.1|23610.6|23590.6|23606.7|23586.7|1
1721811480000|2024-07-24 08:58:00|23606.7|23586.7|23606.7|23586.7|23608.1|23588.1|23606.7|23586.7|0
1721811500000|2024-07-24 08:58:20|23607.8|23587.8|23612.8|23592.8|23612.8|23592.8|23607.8|23587.8|5
1721811510000|2024-07-24 08:58:30|23614.2|23594.2|23612.8|23592.8|23614.2|23594.2|23612.8|23592.8|0
1721811530000|2024-07-24 08:58:50|23616.7|23596.7|23611.7|23591.7|23616.7|23596.7|23611.7|23591.7|1
1721811540000|2024-07-24 08:59:00|23610.6|23590.6|23601.7|23581.7|23611.7|23590.6|23599.2|23571.7|2
1721811550000|2024-07-24 08:59:10|23602.8|23582.8|23610.3|23590.3|23620.3|23590.3|23602.8|23580.3|1
1721811560000|2024-07-24 08:59:20|23611.5|23591.5|23612.8|23592.8|23612.8|23592.8|23611.5|23591.5|0
1721811570000|2024-07-24 08:59:30|23614.2|23594.2|23617.8|23597.8|23617.8|23597.8|23614.2|23594.2|1
1721811580000|2024-07-24 08:59:40|23620.1|23600.1|23622.8|23602.8|23622.8|23602.8|23620.1|23600.1|6
1721811590000|2024-07-24 08:59:50|23624|23604|23630.6|23610.6|23630.6|23610.6|23624|23604|1
1721811600000|2024-07-24 09:00:00|23629.4|23609.4|23629.4|23609.4|23629.4|23609.4|23629.4|23609.4|1
1721811620000|2024-07-24 09:00:20|23628.1|23608.1|23617.8|23597.8|23629.2|23609.2|23616.7|23596.7|3
1721811630000|2024-07-24 09:00:30|23619.2|23599.2|23616.7|23596.7|23619.2|23599.2|23614.2|23594.2|1
1721811640000|2024-07-24 09:00:40|23615.6|23595.6|23611.7|23591.7|23615.6|23595.6|23611.7|23591.7|0
1721811670000|2024-07-24 09:01:10|23612.8|23592.8|23626.7|23606.7|23635.3|23609.2|23612.8|23592.8|8
1721811680000|2024-07-24 09:01:20|23625.6|23605.6|23624.4|23584.4|23625.6|23605.6|23615.6|23584.4|4
1721811690000|2024-07-24 09:01:30|23623.1|23583.1|23611.9|23591.9|23623.1|23591.9|23611.9|23583.1|0
1721811700000|2024-07-24 09:01:40|23610.6|23590.6|23610.6|23590.6|23610.6|23590.6|23610.6|23590.6|0
1721811720000|2024-07-24 09:02:00|23606.7|23586.7|23611.7|23571.7|23611.7|23586.7|23606.7|23571.7|1
1721811730000|2024-07-24 09:02:10|||||||||3
1721811740000|2024-07-24 09:02:20|23599.4|23579.4|23593.1|23573.1|23599.4|23579.4|23593.1|23573.1|1
1721811790000|2024-07-24 09:03:10|23595.3|23575.3|23602.8|23582.8|23602.8|23582.8|23595.3|23575.3|1
1721811800000|2024-07-24 09:03:20|23600.3|23580.3|23604|23584|23604|23584|23600.3|23580.3|0
1721811810000|2024-07-24 09:03:30|23602.8|23582.8|23604|23584|23604|23584|23602.8|23582.8|1
1721811840000|2024-07-24 09:04:00|23606.7|23586.7|23610.6|23590.6|23611.7|23591.7|23606.7|23586.7|1
1721811870000|2024-07-24 09:04:30|23605.8|23585.8|23601.7|23581.7|23605.8|23585.8|23601.7|23581.7|0
1721811880000|2024-07-24 09:04:40|23600.3|23580.3|23600.3|23580.3|23600.3|23580.3|23600.3|23580.3|0
1721811890000|2024-07-24 09:04:50|23599.2|23579.2|23599.2|23579.2|23599.2|23579.2|23598.1|23578.1|0
1721811900000|2024-07-24 09:05:00|23600.6|23580.6|23600.6|23580.6|23600.6|23580.6|23600.6|23580.6|2
1721811910000|2024-07-24 09:05:10|23611.7|23571.7|23611.7|23571.7|23611.7|23571.7|23611.7|23571.7|0
1721811920000|2024-07-24 09:05:20|23602.8|23582.8|23602.8|23582.8|23602.8|23582.8|23602.8|23582.8|0
1721811940000|2024-07-24 09:05:40|23601.7|23581.7|23601.7|23581.7|23601.7|23581.7|23601.7|23581.7|0
1721811950000|2024-07-24 09:05:50|23602.8|23582.8|23604.2|23584.2|23604.2|23584.2|23602.8|23582.8|0
1721811960000|2024-07-24 09:06:00|23603.1|23583.1|23595.6|23575.6|23603.1|23583.1|23595.6|23575.6|1
1721811980000|2024-07-24 09:06:20|23593.1|23573.1|23591.7|23571.7|23593.1|23573.1|23591.7|23571.7|1
1721812000000|2024-07-24 09:06:40|23590.6|23570.6|23586.7|23566.7|23590.6|23570.6|23586.7|23566.7|5
1721812010000|2024-07-24 09:06:50|23589.2|23569.2|23586.7|23566.7|23591.7|23571.7|23586.7|23566.7|1
1721812020000|2024-07-24 09:07:00|23590.3|23570.3|23587.8|23567.8|23590.3|23570.3|23587.8|23567.8|0
1721812030000|2024-07-24 09:07:10|23586.7|23566.7|23596.5|23576.5|23607.6|23576.5|23586.7|23566.7|2
1721812040000|2024-07-24 09:07:20|23607.6|23567.6|23607.6|23567.6|23607.6|23567.6|23607.6|23567.6|0
1721812060000|2024-07-24 09:07:40|23599.8|23579.8|23602.6|23582.6|23602.6|23582.6|23599.8|23579.8|0
1721812070000|2024-07-24 09:07:50|23601.4|23581.4|23601.4|23581.4|23601.4|23581.4|23601.4|23581.4|0
1721812080000|2024-07-24 09:08:00|23602.8|23582.8|23602.8|23582.8|23602.8|23582.8|23602.8|23582.8|3
1721812100000|2024-07-24 09:08:20|23599.4|23579.4|23594.2|23574.2|23599.4|23579.4|23594.2|23574.2|0
1721812110000|2024-07-24 09:08:30|23593.1|23573.1|23594.2|23574.2|23594.2|23574.2|23591.7|23571.7|0
1721812150000|2024-07-24 09:09:10|23595.6|23575.6|23595.6|23575.6|23595.6|23575.6|23595.6|23575.6|0
1721812160000|2024-07-24 09:09:20|23595.3|23575.3|23616.7|23596.7|23616.7|23596.7|23595.3|23568.9|9
1721812180000|2024-07-24 09:09:40|23615.6|23595.6|23611.7|23591.7|23615.6|23595.6|23611.7|23591.7|1
1721812190000|2024-07-24 09:09:50|23614.2|23594.2|23611.7|23591.7|23614.2|23594.2|23611.7|23591.7|0
1721812200000|2024-07-24 09:10:00|23612.8|23592.8|23616.7|23596.7|23622.8|23602.8|23612.8|23592.8|0
1721812210000|2024-07-24 09:10:10|23617.8|23597.8|23625.3|23605.3|23625.3|23605.3|23617.8|23597.8|6
1721812230000|2024-07-24 09:10:30|23623.1|23603.1|23620.3|23600.3|23623.1|23603.1|23620.3|23600.3|4
1721812250000|2024-07-24 09:10:50|23619.2|23599.2|23621.7|23601.7|23621.7|23601.7|23619.2|23599.2|1
1721812260000|2024-07-24 09:11:00|23620.6|23600.6|23617.8|23597.8|23620.6|23600.6|23617.8|23597.8|0
1721812270000|2024-07-24 09:11:10|23619.2|23599.2|23619.2|23599.2|23621.7|23601.7|23616.7|23596.7|0
1721812290000|2024-07-24 09:11:30|23617.8|23597.8|23617.8|23597.8|23617.8|23597.8|23617.8|23597.8|0
1721812300000|2024-07-24 09:11:40|23618.9|23598.9|23620.3|23600.3|23620.3|23600.3|23618.9|23598.9|0
1721812310000|2024-07-24 09:11:50|23619.2|23599.2|23616.7|23596.7|23619.2|23599.2|23616.7|23596.7|0
1721812320000|2024-07-24 09:12:00|||||||||2
1721812330000|2024-07-24 09:12:10|23615.6|23595.6|23602.8|23582.8|23615.6|23595.6|23602.8|23573.1|29
1721812340000|2024-07-24 09:12:20|23611.7|23571.7|23609.2|23589.2|23611.7|23591.7|23604.2|23571.7|8
1721812350000|2024-07-24 09:12:30|23606.7|23586.7|23610.6|23590.6|23611.7|23591.7|23606.7|23586.7|0
1721812360000|2024-07-24 09:12:40|23609.2|23589.2|23609.2|23589.2|23609.2|23589.2|23609.2|23589.2|0
1721812370000|2024-07-24 09:12:50|23610.3|23590.3|23611.7|23591.7|23611.7|23591.7|23610.3|23590.3|0
1721812420000|2024-07-24 09:13:40|23606.7|23586.7|23613|23573|23613|23586.7|23604.2|23573|2
1721812430000|2024-07-24 09:13:50|23602.8|23582.8|23602.8|23582.8|23602.8|23582.8|23602.8|23582.8|0
1721812440000|2024-07-24 09:14:00|23604.2|23584.2|23599.4|23579.4|23613|23584.2|23599.4|23571.7|0
1721812450000|2024-07-24 09:14:10|23596.7|23576.7|23596.7|23576.7|23596.7|23576.7|23596.7|23576.7|0
1721812460000|2024-07-24 09:14:20|23597.8|23577.8|23598|23578|23599.2|23579.2|23597.8|23577.8|1
1721812470000|2024-07-24 09:14:30|23596.7|23576.7|23596.7|23576.7|23596.7|23576.7|23596.7|23576.7|0
1721812500000|2024-07-24 09:15:00|23594.2|23574.2|23596.7|23576.7|23596.7|23576.7|23594.2|23574.2|3
1721812510000|2024-07-24 09:15:10|23595.5|23575.5|23596.7|23576.7|23596.7|23576.7|23594.2|23574.2|0
1721812520000|2024-07-24 09:15:20|23597.8|23577.8|23599.2|23579.2|23599.2|23579.2|23597.8|23577.8|0
1721812530000|2024-07-24 09:15:30|23596.7|23576.7|23596.7|23576.7|23596.7|23576.7|23596.7|23576.7|0
1721812570000|2024-07-24 09:16:10|23594.2|23574.2|23593|23573|23594.2|23574.2|23593|23573|1
1721812580000|2024-07-24 09:16:20|23591.7|23571.7|23590.5|23570.5|23593|23573|23590.5|23570.5|4
1721812590000|2024-07-24 09:16:30|23589.2|23569.2|23563|23543|23589.2|23569.2|23563|23543|20
1721812600000|2024-07-24 09:16:40|||||||||4
1721812610000|2024-07-24 09:16:50|23561.7|23541.7|23561.7|23541.7|23561.7|23541.7|23561.7|23541.7|1
1721812620000|2024-07-24 09:17:00|23563|23543|23561.7|23541.7|23563|23543|23561.7|23541.7|84
1721812630000|2024-07-24 09:17:10|23563|23543|23561.7|23541.7|23564.4|23544.4|23561.7|23541.7|1
1721812650000|2024-07-24 09:17:30|||||||||5
1721812670000|2024-07-24 09:17:50|23560.5|23540.5|23561.7|23541.7|23561.7|23541.7|23560.5|23540.5|6
1721812700000|2024-07-24 09:18:20|23562.8|23542.8|23564.2|23544.2|23564.2|23544.2|23562.8|23542.8|1
1721812710000|2024-07-24 09:18:30|23563|23543|23576.7|23556.7|23576.7|23556.7|23562.8|23542.8|10
1721812730000|2024-07-24 09:18:50|23578|23558|23580.3|23560.3|23580.3|23560.3|23578|23558|5
1721812740000|2024-07-24 09:19:00|23581.7|23561.7|23581.7|23561.7|23581.7|23561.7|23581.7|23561.7|0
1721812750000|2024-07-24 09:19:10|23580.5|23560.5|23580.5|23560.5|23580.5|23560.5|23580.5|23560.5|4
1721812760000|2024-07-24 09:19:20|23581.7|23561.7|23581.7|23561.7|23581.7|23561.7|23581.7|23561.7|0
1721812780000|2024-07-24 09:19:40|23580.5|23560.5|23581.7|23561.7|23581.7|23561.7|23580.5|23560.5|8
1721812790000|2024-07-24 09:19:50|23582.8|23562.8|23584.2|23564.2|23584.2|23564.2|23582.8|23562.8|0
1721812800000|2024-07-24 09:20:00|23585.3|23565.3|23585.3|23565.3|23585.3|23565.3|23585.3|23565.3|0
1721812820000|2024-07-24 09:20:20|||||||||5
1721812830000|2024-07-24 09:20:30|23586.7|23566.7|23586.7|23566.7|23586.7|23566.7|23586.7|23566.7|0
1721812840000|2024-07-24 09:20:40|23585.3|23565.3|23585.3|23565.3|23585.3|23565.3|23585.3|23565.3|0
1721812870000|2024-07-24 09:21:10|23586.4|23566.4|23585.3|23565.3|23586.4|23566.4|23585.3|23565.3|1
1721812960000|2024-07-24 09:22:40|23584.2|23564.2|23584.2|23564.2|23584.2|23564.2|23584.2|23564.2|0
1721812970000|2024-07-24 09:22:50|23585.3|23565.3|23586.7|23566.7|23586.7|23566.7|23585.3|23565.3|0
1721812990000|2024-07-24 09:23:10|23587.8|23567.8|23593|23573|23596.7|23576.7|23587.8|23567.8|3
1721813000000|2024-07-24 09:23:20|23591.9|23571.9|23584.2|23564.2|23591.9|23571.9|23584.2|23564.2|2
1721813010000|2024-07-24 09:23:30|23583|23563|23581.7|23561.7|23583|23563|23581.7|23561.7|5
1721813030000|2024-07-24 09:23:50|23579.4|23559.4|23580.5|23560.5|23580.5|23560.5|23578|23558|5
1721813040000|2024-07-24 09:24:00|23576.7|23556.7|23575.5|23555.5|23576.7|23556.7|23575.5|23555.5|6
1721813060000|2024-07-24 09:24:20|23574.4|23554.4|23570.5|23550.5|23574.4|23554.4|23570.5|23550.5|1
1721813080000|2024-07-24 09:24:40|23579.4|23539.4|23570.5|23550.5|23579.4|23550.5|23570.5|23539.4|0
1721813100000|2024-07-24 09:25:00|23569.2|23549.2|23570.5|23550.5|23570.5|23550.5|23567.8|23547.8|1
1721813110000|2024-07-24 09:25:10|23567.8|23547.8|23566.7|23546.7|23567.8|23547.8|23566.7|23546.7|2
1721813130000|2024-07-24 09:25:30|23561.7|23541.7|23560.5|23540.5|23561.7|23541.7|23559.4|23539.4|32
1721813140000|2024-07-24 09:25:40|23559.2|23539.2|23559.2|23539.2|23559.2|23539.2|23559.2|23539.2|0
1721813150000|2024-07-24 09:25:50|23556.7|23536.7|23557.8|23537.8|23557.8|23537.8|23556.7|23536.7|0
1721813160000|2024-07-24 09:26:00|23559.2|23539.2|23555.5|23535.5|23559.2|23539.2|23555.5|23535.5|30
1721813170000|2024-07-24 09:26:10|23557.8|23537.8|23557.8|23537.8|23557.8|23537.8|23557.8|23537.8|4
1721813180000|2024-07-24 09:26:20|23565.9|23545.9|23576.7|23556.7|23576.7|23556.7|23565.9|23545.9|2
1721813190000|2024-07-24 09:26:30|23581.7|23561.7|23594.2|23574.2|23594.2|23574.2|23581.7|23561.7|4
1721813200000|2024-07-24 09:26:40|23601.7|23581.7|23605.3|23585.3|23605.3|23585.3|23601.7|23581.7|2
1721813210000|2024-07-24 09:26:50|23606.4|23586.4|23609.2|23589.2|23609.2|23589.2|23606.4|23586.4|0
1721813220000|2024-07-24 09:27:00|23608|23588|23604.2|23584.2|23608|23588|23604.2|23584.2|2
1721813230000|2024-07-24 09:27:10|23601.7|23581.7|23585.8|23565.8|23606|23581.7|23585.8|23559.2|2
1721813240000|2024-07-24 09:27:20|23581.7|23561.7|23581.7|23561.7|23581.7|23561.7|23581.7|23561.7|5
1721813250000|2024-07-24 09:27:30|23582.8|23562.8|23584.2|23564.2|23584.2|23564.2|23582.8|23562.8|0
1721813260000|2024-07-24 09:27:40|23585.3|23565.3|23586.7|23566.7|23586.7|23566.7|23585.3|23565.3|2
1721813270000|2024-07-24 09:27:50|23587.8|23567.8|23588.9|23568.9|23588.9|23568.9|23587.8|23567.8|0
1721813280000|2024-07-24 09:28:00|23590.3|23570.3|23591.7|23571.7|23591.7|23571.7|23590.3|23570.3|1
1721813290000|2024-07-24 09:28:10|23590.5|23570.5|23581.4|23561.4|23591.7|23571.7|23581.4|23561.4|1
1721813300000|2024-07-24 09:28:20|23580.3|23560.3|23581.7|23561.7|23581.7|23561.7|23580.3|23560.3|0
1721813310000|2024-07-24 09:28:30|23580.5|23560.5|23579.2|23559.2|23580.5|23560.5|23579.2|23559.2|0
1721813350000|2024-07-24 09:29:10|23580.3|23560.3|23581.7|23561.7|23581.7|23561.7|23580.3|23560.3|0
1721813360000|2024-07-24 09:29:20|23580.5|23560.5|23581.7|23561.7|23581.7|23561.7|23579.2|23559.2|0
1721813370000|2024-07-24 09:29:30|23580.5|23560.5|23579.2|23559.2|23580.5|23560.5|23579.2|23559.2|0
1721813380000|2024-07-24 09:29:40|23576.9|23556.9|23574.4|23554.4|23576.9|23556.9|23574.4|23554.4|0
1721813390000|2024-07-24 09:29:50|23573.3|23553.3|23573.3|23553.3|23573.3|23553.3|23573.3|23553.3|0
1721813400000|2024-07-24 09:30:00|23572.1|23552.1|23572.1|23552.1|23572.1|23552.1|23572.1|23552.1|0
1721813410000|2024-07-24 09:30:10|||||||||1
1721813420000|2024-07-24 09:30:20|23568|23548|23556.9|23536.9|23573|23548|23556.9|23529.2|11
1721813440000|2024-07-24 09:30:40|23559.2|23539.2|23573|23533|23573|23540.5|23559.2|23531.7|3
1721813450000|2024-07-24 09:30:50|23564.2|23544.2|23565.5|23545.5|23565.5|23545.5|23564.2|23544.2|0
1721813460000|2024-07-24 09:31:00|23564.4|23544.4|23559.2|23539.2|23568|23544.4|23559.2|23528|0
1721813470000|2024-07-24 09:31:10|23559.1|23539.1|23556.9|23536.9|23559.1|23539.1|23556.9|23536.9|10
1721813490000|2024-07-24 09:31:30|23555.5|23535.5|23554.4|23534.4|23556.9|23536.9|23554.4|23534.4|0
1721813500000|2024-07-24 09:31:40|23553|23533|23551.9|23531.9|23553|23533|23551.9|23531.9|6
1721813510000|2024-07-24 09:31:50|23549.4|23529.4|23549.4|23529.4|23549.4|23529.4|23549.4|23529.4|20
1721813520000|2024-07-24 09:32:00|23518|23498|23516.6|23496.6|23518|23498|23511.6|23491.6|42
1721813530000|2024-07-24 09:32:10|23519.1|23499.1|23533.9|23493.9|23533.9|23502.8|23519.1|23493.9|0
1721813540000|2024-07-24 09:32:20|23536.6|23496.6|23524.1|23504.1|23536.6|23507.8|23524.1|23496.6|3
1721813550000|2024-07-24 09:32:30|23523|23503|23521.6|23501.6|23523|23503|23520.5|23500.5|0
1721813560000|2024-07-24 09:32:40|23520.3|23500.3|23518|23498|23520.3|23500.3|23518|23498|2
1721813570000|2024-07-24 09:32:50|23514.4|23494.4|23513|23493|23514.4|23494.4|23513|23493|8
1721813580000|2024-07-24 09:33:00|23511.6|23491.6|23510.5|23490.5|23511.6|23491.6|23510.5|23490.5|5
1721813590000|2024-07-24 09:33:10|23511.9|23491.9|23510.5|23490.5|23511.9|23491.9|23510.5|23490.5|1
1721813600000|2024-07-24 09:33:20|23511.6|23491.6|23511.6|23491.6|23511.6|23491.6|23511.6|23491.6|3
1721813610000|2024-07-24 09:33:30|23512.8|23492.8|23515.5|23495.5|23515.5|23495.5|23512.8|23492.8|16
1721813620000|2024-07-24 09:33:40|23517.8|23497.8|23520.5|23500.5|23520.5|23500.5|23517.8|23497.8|4
1721813650000|2024-07-24 09:34:10|23522.8|23502.8|23523|23503|23523|23503|23522.8|23502.8|1
1721813660000|2024-07-24 09:34:20|23524.1|23504.1|23528|23508|23528|23508|23524.1|23504.1|6
1721813670000|2024-07-24 09:34:30|23526.6|23506.6|23526.6|23506.6|23526.6|23506.6|23526.6|23506.6|0
1721813680000|2024-07-24 09:34:40|23531.6|23511.6|23551.6|23531.6|23551.6|23531.6|23531.6|23511.6|8
1721813690000|2024-07-24 09:34:50|||||||||1
1721813700000|2024-07-24 09:35:00|23553.9|23533.9|23555.3|23535.3|23555.3|23535.3|23553.9|23533.9|5
1721813710000|2024-07-24 09:35:10|23556.6|23536.6|23555.5|23535.5|23564.4|23536.6|23555.5|23524.4|2
1721813720000|2024-07-24 09:35:20|23553|23533|23553|23533|23553|23533|23553|23533|0
1721813730000|2024-07-24 09:35:30|23551.6|23531.6|23551.6|23531.6|23551.6|23531.6|23551.6|23531.6|1
1721813760000|2024-07-24 09:36:00|23553|23533|23555.3|23535.3|23555.3|23535.3|23553|23533|0
1721813770000|2024-07-24 09:36:10|23556.6|23536.6|23552.8|23532.8|23556.6|23536.6|23551.6|23531.6|2
1721813780000|2024-07-24 09:36:20|23553|23533|23553|23533|23553|23533|23553|23533|1
1721813790000|2024-07-24 09:36:30|23554.1|23534.1|23554.1|23534.1|23554.1|23534.1|23554.1|23534.1|0
1721813810000|2024-07-24 09:36:50|23555.3|23535.3|23558|23538|23558|23538|23555.3|23535.3|2
1721813820000|2024-07-24 09:37:00|23556.6|23536.6|23563.9|23543.9|23563.9|23543.9|23556.6|23536.6|1
1721813830000|2024-07-24 09:37:10|23565.3|23545.3|23579.1|23559.1|23579.1|23559.1|23565.3|23545.3|1
1721813840000|2024-07-24 09:37:20|23590.3|23550.3|23581.9|23561.9|23590.3|23561.9|23581.9|23550.3|1
1721813850000|2024-07-24 09:37:30|23580.5|23560.5|23581.6|23561.6|23591.6|23564.1|23580.5|23550.5|4
1721813860000|2024-07-24 09:37:40|23579.1|23559.1|23576.6|23556.6|23579.1|23559.1|23576.6|23556.6|0
1721813870000|2024-07-24 09:37:50|||||||||1
1721813940000|2024-07-24 09:39:00|23578|23558|23578|23558|23578|23558|23578|23558|0
1721813950000|2024-07-24 09:39:10|23583|23563|23583|23563|23584.1|23564.1|23583|23563|5
1721813960000|2024-07-24 09:39:20|23581.6|23561.6|23581.6|23561.6|23581.6|23561.6|23581.6|23561.6|0
1721813980000|2024-07-24 09:39:40|23580.5|23560.5|23580.5|23560.5|23580.5|23560.5|23580.5|23560.5|0
1721814000000|2024-07-24 09:40:00|23579.1|23559.1|23580.5|23560.5|23580.5|23560.5|23579.1|23559.1|3
1721814020000|2024-07-24 09:40:20|23581.6|23561.6|23583|23563|23583|23563|23581.6|23561.6|0
1721814030000|2024-07-24 09:40:30|23581.9|23561.9|23581.9|23561.9|23581.9|23561.9|23581.9|23561.9|0
1721814040000|2024-07-24 09:40:40|23583|23563|23583|23563|23583|23563|23583|23563|6
1721814090000|2024-07-24 09:41:30|23581.6|23561.6|23581.6|23561.6|23581.6|23561.6|23581.6|23561.6|0
1721814110000|2024-07-24 09:41:50|23580.5|23560.5|23611.6|23591.6|23611.6|23591.6|23580.5|23560.5|10
1721814120000|2024-07-24 09:42:00|23610.5|23590.5|23610.5|23590.5|23610.5|23590.5|23610.5|23590.5|0
1721814130000|2024-07-24 09:42:10|23604.1|23584.1|23603|23583|23604.1|23584.1|23600.5|23580.5|0
1721814140000|2024-07-24 09:42:20|23606.4|23586.4|23611.6|23591.6|23611.6|23591.6|23606.4|23586.4|2
1721814150000|2024-07-24 09:42:30|23609.4|23589.4|23611.6|23591.6|23611.6|23591.6|23606.6|23586.6|4
1721814160000|2024-07-24 09:42:40|23609.4|23589.4|23609.4|23589.4|23609.4|23589.4|23609.4|23589.4|0
1721814180000|2024-07-24 09:43:00|23606.6|23586.6|23605.5|23585.5|23606.6|23586.6|23605.5|23585.5|0
1721814190000|2024-07-24 09:43:10|23603|23583|23601.6|23581.6|23603|23583|23601.6|23581.6|0
1721814200000|2024-07-24 09:43:20|23599.4|23579.4|23601.6|23581.6|23601.6|23581.6|23596.6|23576.6|0
1721814220000|2024-07-24 09:43:40|23605.3|23585.3|23613|23593|23613|23593|23605.3|23585.3|2
1721814230000|2024-07-24 09:43:50|23611.9|23591.9|23610.5|23590.5|23611.9|23591.9|23610.5|23590.5|0
1721814240000|2024-07-24 09:44:00|23609.1|23589.1|23609.1|23589.1|23609.1|23589.1|23609.1|23589.1|0
1721814250000|2024-07-24 09:44:10|23608|23588|23606.6|23586.6|23608|23588|23606.6|23586.6|0
1721814260000|2024-07-24 09:44:20|23607.8|23587.8|23610.5|23590.5|23610.5|23590.5|23607.8|23587.8|0
1721814270000|2024-07-24 09:44:30|23611.6|23591.6|23620.5|23600.5|23620.5|23600.5|23611.6|23591.6|0
1721814280000|2024-07-24 09:44:40|23621.6|23601.6|23623|23603|23623|23603|23621.6|23601.6|1
1721814290000|2024-07-24 09:44:50|23625.3|23605.3|23625.5|23605.5|23626.6|23606.6|23625.3|23605.3|0
1721814300000|2024-07-24 09:45:00|23624.4|23604.4|23623|23603|23624.4|23604.4|23623|23603|0
1721814310000|2024-07-24 09:45:10|23621.9|23601.9|23620.5|23600.5|23621.9|23601.9|23620.5|23600.5|0
1721814330000|2024-07-24 09:45:30|23619.1|23599.1|23628|23588|23628|23599.1|23619.1|23588|4
1721814340000|2024-07-24 09:45:40|23613|23593|23613|23593|23613|23593|23613|23593|0
1721814350000|2024-07-24 09:45:50|23605.5|23585.5|23605.5|23585.5|23605.5|23585.5|23605.5|23585.5|1
1721814360000|2024-07-24 09:46:00|23603.2|23583.2|23586.6|23566.6|23603.2|23583.2|23586.6|23566.6|1
1721814370000|2024-07-24 09:46:10|23585.5|23565.5|23586.6|23566.6|23586.6|23566.6|23584.1|23564.1|0
1721814380000|2024-07-24 09:46:20|23585.5|23565.5|23586.6|23566.6|23586.6|23566.6|23584.1|23564.1|0
1721814390000|2024-07-24 09:46:30|23585.5|23565.5|23585.5|23565.5|23585.5|23565.5|23585.5|23565.5|0
1721814400000|2024-07-24 09:46:40|23584.1|23564.1|23584.1|23564.1|23584.1|23564.1|23584.1|23564.1|0
1721814410000|2024-07-24 09:46:50|23581.6|23561.6|23581.6|23561.6|23581.6|23561.6|23581.6|23561.6|3
1721814420000|2024-07-24 09:47:00|23578|23558|23578|23558|23578|23558|23578|23558|2
1721814430000|2024-07-24 09:47:10|||||||||1
1721814480000|2024-07-24 09:48:00|23575.5|23555.5|23578|23558|23578|23558|23575.5|23555.5|0
1721814490000|2024-07-24 09:48:10|23576.9|23556.9|23575.5|23555.5|23576.9|23556.9|23575.5|23555.5|0
1721814500000|2024-07-24 09:48:20|23578|23558|23578|23558|23578|23558|23578|23558|0
1721814520000|2024-07-24 09:48:40|23579.1|23559.1|23579.1|23559.1|23579.1|23559.1|23579.1|23559.1|0
1721814540000|2024-07-24 09:49:00|23578|23558|23575.5|23555.5|23578|23558|23575.5|23555.5|2
1721814590000|2024-07-24 09:49:50|23568|23548|23561.6|23541.6|23568|23548|23561.6|23541.6|5
1721814600000|2024-07-24 09:50:00|23547.6|23527.6|23540.7|23520.7|23554.4|23527.6|23540.7|23514.4|11
1721814610000|2024-07-24 09:50:10|23543|23523|23543|23523|23543|23523|23538|23518|2
1721814620000|2024-07-24 09:50:20|23544.1|23524.1|23549.1|23529.1|23549.1|23529.1|23544.1|23524.1|1
1721814630000|2024-07-24 09:50:30|23554.1|23534.1|23555.2|23535.2|23555.2|23535.2|23554.1|23534.1|1
1721814640000|2024-07-24 09:50:40|23556.6|23536.6|23558|23538|23558|23538|23556.6|23536.6|0
1721814650000|2024-07-24 09:50:50|23559.1|23539.1|23556.9|23536.9|23560.5|23540.5|23556.9|23536.9|31
1721814660000|2024-07-24 09:51:00|23554.4|23534.4|23548|23528|23554.4|23534.4|23548|23528|2
1721814670000|2024-07-24 09:51:10|23549.1|23529.1|23549.1|23529.1|23549.1|23529.1|23549.1|23529.1|0
1721814680000|2024-07-24 09:51:20|23548|23528|23546.6|23526.6|23548|23528|23546.6|23526.6|6
1721814700000|2024-07-24 09:51:40|23548.9|23528.9|23553|23533|23553|23533|23548.9|23528.9|0
1721814710000|2024-07-24 09:51:50|23551.9|23531.9|23549.1|23529.1|23551.9|23531.9|23549.1|23529.1|2
1721814730000|2024-07-24 09:52:10|23544.1|23524.1|23548|23528|23548|23528|23544.1|23524.1|0
1721814750000|2024-07-24 09:52:30|23544.6|23524.6|23541.6|23521.6|23544.6|23524.6|23540.5|23520.5|0
1721814760000|2024-07-24 09:52:40|23539.4|23519.4|23541.6|23501.6|23545.7|23519.4|23538|23501.6|2
1721814770000|2024-07-24 09:52:50|23529.4|23509.4|23526.6|23506.6|23529.4|23509.4|23526.6|23506.6|0
1721814780000|2024-07-24 09:53:00|||||||||1
1721814790000|2024-07-24 09:53:10|23521.6|23501.6|23521.6|23501.6|23521.6|23501.6|23521.6|23501.6|2
1721814800000|2024-07-24 09:53:20|23523|23503|23521.6|23501.6|23523|23503|23521.6|23501.6|0
1721814810000|2024-07-24 09:53:30|23519.1|23499.1|23516.6|23496.6|23519.1|23499.1|23516.6|23496.6|1
1721814820000|2024-07-24 09:53:40|23515.2|23495.2|23515.2|23495.2|23515.2|23495.2|23515.2|23495.2|39
1721814830000|2024-07-24 09:53:50|23516.6|23496.6|23516.6|23496.6|23516.6|23496.6|23516.6|23496.6|0
1721814840000|2024-07-24 09:54:00|23515.5|23495.5|23516.6|23496.6|23516.6|23496.6|23515.5|23495.5|0
1721814860000|2024-07-24 09:54:20|23515.5|23495.5|23514.1|23494.1|23515.5|23495.5|23514.1|23494.1|0
1721814880000|2024-07-24 09:54:40|23521.6|23501.6|23529.1|23509.1|23529.1|23509.1|23521.6|23501.6|10
1721814890000|2024-07-24 09:54:50|23530.2|23510.2|23546.6|23506.6|23546.6|23515.5|23530.2|23506.6|0
1721814900000|2024-07-24 09:55:00|23548|23508|23526.9|23506.9|23548|23515.5|23526.9|23506.9|3
1721814920000|2024-07-24 09:55:20|23525.7|23505.7|23521.6|23501.6|23525.7|23505.7|23521.6|23501.6|0
1721814930000|2024-07-24 09:55:30|23522.7|23502.7|23524.1|23504.1|23524.1|23504.1|23522.7|23502.7|0
1721814940000|2024-07-24 09:55:40|23521.6|23501.6|23524.1|23504.1|23524.1|23504.1|23521.6|23501.6|0
1721814980000|2024-07-24 09:56:20|23529.1|23509.1|23529.1|23509.1|23529.1|23509.1|23529.1|23509.1|6
1721814990000|2024-07-24 09:56:30|23526.6|23506.6|23519.1|23499.1|23526.6|23506.6|23519.1|23499.1|5
1721815000000|2024-07-24 09:56:40|23516.8|23496.8|23514.1|23494.1|23516.8|23496.8|23514.1|23494.1|2
1721815010000|2024-07-24 09:56:50|23513|23493|23513|23493|23513|23493|23513|23493|0
1721815020000|2024-07-24 09:57:00|23514.1|23494.1|23513|23493|23514.3|23494.3|23513|23493|0
1721815030000|2024-07-24 09:57:10|23515.2|23495.2|23516.8|23496.8|23518|23498|23515.2|23495.2|0
1721815050000|2024-07-24 09:57:30|23515.5|23495.5|23525.5|23505.5|23525.5|23505.5|23515.5|23495.5|5
1721815060000|2024-07-24 09:57:40|23527.7|23507.7|23543|23503|23543|23510.5|23527.7|23501.6|0
1721815070000|2024-07-24 09:57:50|23530.5|23510.5|23531.6|23511.6|23541.6|23511.8|23530.5|23501.6|2
1721815080000|2024-07-24 09:58:00|23533|23513|23536.6|23516.6|23536.6|23516.6|23533|23513|3
1721815090000|2024-07-24 09:58:10|23542.1|23522.1|23556.6|23536.6|23566.6|23536.6|23542.1|23506.6|0
1721815110000|2024-07-24 09:58:30|23558.9|23538.9|23561.6|23541.6|23561.6|23541.6|23558.9|23538.9|0
1721815120000|2024-07-24 09:58:40|||||||||1
1721815130000|2024-07-24 09:58:50|23563.9|23543.9|23571.6|23551.6|23571.6|23551.6|23563.9|23543.9|0
1721815140000|2024-07-24 09:59:00|23572.7|23552.7|23585.2|23545.2|23585.2|23552.7|23572.7|23545.2|1
1721815150000|2024-07-24 09:59:10|23575.2|23555.2|23576.4|23556.4|23576.4|23556.4|23575.2|23555.2|0
1721815180000|2024-07-24 09:59:40|23580.2|23560.2|23581.6|23561.6|23581.6|23561.6|23580.2|23560.2|1
1721815190000|2024-07-24 09:59:50|23580.2|23560.2|23582.7|23562.7|23582.7|23562.7|23579.1|23559.1|1
1721815200000|2024-07-24 10:00:00|23581.6|23561.6|23581.6|23561.6|23581.6|23561.6|23581.6|23561.6|0
1721815210000|2024-07-24 10:00:10|23580.5|23560.5|23574.3|23554.3|23581.6|23561.6|23574.3|23554.3|1
1721815220000|2024-07-24 10:00:20|23573.2|23553.2|23571.6|23551.6|23573.2|23553.2|23571.6|23551.6|0
1721815240000|2024-07-24 10:00:40|23575|23555|23591.6|23571.6|23591.6|23571.6|23575|23555|3
1721815250000|2024-07-24 10:00:50|23589.1|23569.1|23584.1|23564.1|23591.6|23571.6|23584.1|23564.1|4
1721815280000|2024-07-24 10:01:20|23583|23563|23581.6|23561.6|23583|23563|23581.6|23561.6|4
1721815300000|2024-07-24 10:01:40|23580.2|23560.2|23580.2|23560.2|23580.2|23560.2|23580.2|23560.2|0
1721815310000|2024-07-24 10:01:50|23581.6|23561.6|23583|23563|23583|23563|23581.6|23561.6|0
1721815320000|2024-07-24 10:02:00|23584.1|23564.1|23586.6|23566.6|23586.6|23566.6|23584.1|23564.1|8
1721815340000|2024-07-24 10:02:20|23588.9|23568.9|23596.6|23576.6|23596.6|23576.6|23588.9|23568.9|1
1721815350000|2024-07-24 10:02:30|||||||||1
1721815360000|2024-07-24 10:02:40|23597.7|23577.7|23591.6|23571.6|23604.1|23584.1|23591.6|23571.6|2
1721815370000|2024-07-24 10:02:50|23594.1|23574.1|23596.6|23576.6|23596.6|23576.6|23594.1|23574.1|2
1721815400000|2024-07-24 10:03:20|23597.7|23577.7|23599.1|23579.1|23599.1|23579.1|23597.7|23577.7|4
1721815410000|2024-07-24 10:03:30|23598|23578|23596.6|23576.6|23598|23578|23596.6|23576.6|1
1721815450000|2024-07-24 10:04:10|23595.5|23575.5|23594.1|23574.1|23595.5|23575.5|23594.1|23574.1|0
1721815460000|2024-07-24 10:04:20|23593|23573|23586.6|23566.6|23593|23573|23586.6|23566.6|1
1721815480000|2024-07-24 10:04:40|23589.1|23569.1|23591.6|23571.6|23591.6|23571.6|23589.1|23569.1|0
1721815490000|2024-07-24 10:04:50|23589.1|23569.1|23592.7|23572.7|23592.7|23572.7|23589.1|23569.1|3
1721815500000|2024-07-24 10:05:00|23596.6|23576.6|23604.1|23584.1|23604.1|23584.1|23596.6|23576.6|1
1721815510000|2024-07-24 10:05:10|23608.6|23588.6|23617.7|23597.7|23617.7|23597.7|23608.6|23588.6|1
1721815520000|2024-07-24 10:05:20|23615.2|23595.2|23612.7|23592.7|23615.2|23595.2|23612.7|23592.7|2
1721815550000|2024-07-24 10:05:50|23616.6|23596.6|23619.1|23599.1|23619.1|23599.1|23616.6|23596.6|3
1721815570000|2024-07-24 10:06:10|23627.5|23607.5|23610.2|23590.2|23631.3|23611.3|23606.6|23586.6|18
1721815580000|2024-07-24 10:06:20|23610.5|23590.5|23615.2|23595.2|23616.3|23596.3|23607.7|23587.7|7
1721815590000|2024-07-24 10:06:30|||||||||1
1721815610000|2024-07-24 10:06:50|||||||||5
1721815620000|2024-07-24 10:07:00|23620.9|23600.9|23626.1|23606.1|23626.1|23606.1|23620.9|23600.9|9
1721815630000|2024-07-24 10:07:10|23625|23605|23622.2|23582.2|23631.6|23610.2|23622.2|23582.2|2
1721815640000|2024-07-24 10:07:20|23608.8|23588.8|23607.7|23587.7|23609.1|23589.1|23607.7|23587.7|0
1721815650000|2024-07-24 10:07:30|23612.7|23592.7|23611.6|23591.6|23612.7|23592.7|23611.6|23591.6|4
1721815680000|2024-07-24 10:08:00|23606.6|23586.6|23606.6|23586.6|23606.6|23586.6|23606.6|23586.6|1
1721815700000|2024-07-24 10:08:20|23605.5|23585.5|23603|23583|23606.6|23586.6|23603|23583|3
1721815710000|2024-07-24 10:08:30|23601.6|23581.6|23602.7|23582.7|23602.7|23582.7|23601.6|23581.6|0
1721815720000|2024-07-24 10:08:40|23604.1|23584.1|23605.2|23585.2|23606.6|23586.6|23604.1|23584.1|1
1721815730000|2024-07-24 10:08:50|23606.6|23586.6|23610.5|23590.5|23610.5|23590.5|23606.6|23586.6|0
1721815770000|2024-07-24 10:09:30|23625.5|23605.5|23608|23588|23625.5|23605.5|23608|23588|2
1721815780000|2024-07-24 10:09:40|23606.8|23586.8|23605.5|23585.5|23606.8|23586.8|23605.5|23585.5|0
1721815790000|2024-07-24 10:09:50|23600.5|23580.5|23594.1|23574.1|23600.5|23580.5|23594.1|23574.1|0
1721815800000|2024-07-24 10:10:00|||||||||1
1721815830000|2024-07-24 10:10:30|23589.1|23569.1|23585.2|23565.2|23589.1|23569.1|23585.2|23565.2|3
1721815840000|2024-07-24 10:10:40|23586.6|23566.6|23586.6|23566.6|23586.6|23566.6|23586.6|23566.6|0
1721815850000|2024-07-24 10:10:50|23584.3|23564.3|23565.2|23545.2|23584.3|23564.3|23565.2|23545.2|2
1721815860000|2024-07-24 10:11:00|23566.3|23546.3|23563|23543|23567.7|23547.7|23562.7|23542.7|1
1721815890000|2024-07-24 10:11:30|23561.6|23541.6|23561.6|23541.6|23561.6|23541.6|23561.6|23541.6|1
1721815900000|2024-07-24 10:11:40|23560.5|23540.5|23559.1|23539.1|23560.5|23540.5|23559.1|23539.1|2
1721815920000|2024-07-24 10:12:00|23556.6|23536.6|23556.6|23536.6|23556.6|23536.6|23556.6|23536.6|0
1721815940000|2024-07-24 10:12:20|23557.7|23537.7|23559.1|23539.1|23559.1|23539.1|23557.7|23537.7|0
1721815950000|2024-07-24 10:12:30|23560.5|23540.5|23561.6|23541.6|23561.6|23541.6|23560.5|23540.5|0
1721815960000|2024-07-24 10:12:40|23559.1|23539.1|23559.1|23539.1|23559.1|23539.1|23559.1|23539.1|6
1721815980000|2024-07-24 10:13:00|23561.3|23541.3|23563|23543|23564.1|23544.1|23561.3|23541.3|1
1721816000000|2024-07-24 10:13:20|23560.5|23540.5|23560.7|23540.7|23563|23543|23560.5|23540.5|9
1721816010000|2024-07-24 10:13:30|23559.6|23539.6|23560.7|23540.7|23560.7|23540.7|23558.2|23538.2|0
1721816020000|2024-07-24 10:13:40|23559.6|23539.6|23557.1|23537.1|23560.7|23540.7|23557.1|23537.1|1
1721816030000|2024-07-24 10:13:50|23556.8|23536.8|23556.8|23536.8|23558.2|23538.2|23555.7|23535.7|0
1721816040000|2024-07-24 10:14:00|23558.2|23538.2|23556.8|23536.8|23558.2|23538.2|23555.7|23535.7|0
1721816050000|2024-07-24 10:14:10|23557.1|23537.1|23556.8|23536.8|23558.2|23538.2|23555.7|23535.7|5
1721816060000|2024-07-24 10:14:20|23555.7|23535.7|23560.7|23540.7|23560.7|23540.7|23555.7|23535.7|2
1721816080000|2024-07-24 10:14:40|23561.8|23541.8|23564.6|23544.6|23575.7|23544.6|23561.8|23534.3|0
1721816100000|2024-07-24 10:15:00|23563.2|23543.2|23563.2|23543.2|23563.2|23543.2|23563.2|23543.2|0
1721816180000|2024-07-24 10:16:20|23564.3|23544.3|23564.6|23544.6|23565.7|23545.7|23564.3|23544.3|3
1721816190000|2024-07-24 10:16:30|23563.2|23543.2|23563.2|23543.2|23563.2|23543.2|23563.2|23543.2|0
1721816200000|2024-07-24 10:16:40|23562.1|23542.1|23560.7|23540.7|23562.1|23542.1|23560.7|23540.7|0
1721816220000|2024-07-24 10:17:00|23561.8|23541.8|23562.9|23542.9|23565.7|23545.7|23561.8|23541.8|9
1721816230000|2024-07-24 10:17:10|23564.3|23544.3|23561.8|23541.8|23564.3|23544.3|23561.8|23541.8|0
1721816240000|2024-07-24 10:17:20|23562.9|23542.9|23560.7|23540.7|23563.4|23543.4|23560.7|23540.7|2
1721816250000|2024-07-24 10:17:30|23559.6|23539.6|23559.6|23539.6|23559.6|23539.6|23559.6|23539.6|0
1721816260000|2024-07-24 10:17:40|23560.7|23540.7|23559.3|23539.3|23561.8|23541.8|23559.3|23539.3|4
1721816270000|2024-07-24 10:17:50|23561.6|23541.6|23563.2|23543.2|23566.6|23546.6|23561.6|23541.6|13
1721816280000|2024-07-24 10:18:00|23560.7|23540.7|23564.6|23544.6|23575.7|23544.6|23560.7|23535.7|0
1721816290000|2024-07-24 10:18:10|23562.1|23542.1|23564.3|23544.3|23564.3|23544.3|23560.7|23540.7|0
1721816300000|2024-07-24 10:18:20|23565.4|23545.4|23567.1|23547.1|23567.1|23547.1|23565.4|23545.4|7
1721816310000|2024-07-24 10:18:30|23564.3|23544.3|23564.3|23544.3|23564.3|23544.3|23564.3|23544.3|0
1721816320000|2024-07-24 10:18:40|23563.2|23543.2|23561.8|23541.8|23563.2|23543.2|23561.8|23541.8|2
1721816330000|2024-07-24 10:18:50|23560.7|23540.7|23559.3|23539.3|23560.7|23540.7|23559.3|23539.3|0
1721816350000|2024-07-24 10:19:10|23560.7|23540.7|23563.2|23543.2|23563.2|23543.2|23560.7|23540.7|2
1721816360000|2024-07-24 10:19:20|23564.3|23544.3|23562.9|23542.9|23567.1|23547.1|23561.8|23541.8|5
1721816370000|2024-07-24 10:19:30|23561.8|23541.8|23561.8|23541.8|23561.8|23541.8|23561.8|23541.8|1
1721816390000|2024-07-24 10:19:50|23561.6|23541.6|23564.3|23544.3|23564.3|23544.3|23561.6|23541.6|0
1721816400000|2024-07-24 10:20:00|||||||||6
1721816410000|2024-07-24 10:20:10|||||||||4
1721816420000|2024-07-24 10:20:20|23562.1|23542.1|23561.8|23541.8|23562.1|23542.1|23560.7|23540.7|0
1721816430000|2024-07-24 10:20:30|23563.2|23543.2|23563.2|23543.2|23563.2|23543.2|23563.2|23543.2|0
1721816460000|2024-07-24 10:21:00|23564.3|23544.3|23564.3|23544.3|23565.7|23545.7|23564.3|23544.3|13
1721816470000|2024-07-24 10:21:10|23566.8|23546.8|23566.8|23546.8|23566.8|23546.8|23566.8|23546.8|0
1721816480000|2024-07-24 10:21:20|23567.9|23547.9|23569.3|23549.3|23569.3|23549.3|23567.9|23547.9|2
1721816490000|2024-07-24 10:21:30|23568.2|23548.2|23568.2|23548.2|23568.2|23548.2|23568.2|23548.2|5
1721816500000|2024-07-24 10:21:40|23566.8|23546.8|23566.8|23546.8|23566.8|23546.8|23566.8|23546.8|0
1721816520000|2024-07-24 10:22:00|23567.9|23547.9|23568.2|23548.2|23568.2|23548.2|23567.9|23547.9|0
1721816530000|2024-07-24 10:22:10|23565.7|23545.7|23561.8|23541.8|23565.7|23545.7|23561.8|23541.8|0
1721816540000|2024-07-24 10:22:20|23562.9|23542.9|23564.3|23544.3|23564.3|23544.3|23561.8|23541.8|0
1721816550000|2024-07-24 10:22:30|23563.2|23543.2|23564.3|23544.3|23564.3|23544.3|23563.2|23543.2|0
1721816560000|2024-07-24 10:22:40|23566.8|23546.8|23567.9|23547.9|23567.9|23547.9|23566.8|23546.8|0
1721816570000|2024-07-24 10:22:50|23570.2|23550.2|23571.6|23551.6|23571.6|23551.6|23570.2|23550.2|0
1721816580000|2024-07-24 10:23:00|23572.9|23552.9|23595.7|23575.7|23596.8|23576.8|23572.9|23552.9|11
1721816590000|2024-07-24 10:23:10|23594.3|23574.3|23594.3|23574.3|23594.3|23574.3|23594.3|23574.3|0
1721816610000|2024-07-24 10:23:30|23593.2|23573.2|23593.2|23573.2|23593.2|23573.2|23593.2|23573.2|2
1721816620000|2024-07-24 10:23:40|23594.3|23574.3|23594.3|23574.3|23594.3|23574.3|23594.3|23574.3|1
1721816640000|2024-07-24 10:24:00|23592|23572|23589.3|23569.3|23592|23572|23589.3|23569.3|0
1721816690000|2024-07-24 10:24:50|23588.2|23568.2|23587.9|23567.9|23588.2|23568.2|23586.8|23566.8|0
1721816700000|2024-07-24 10:25:00|23589.3|23569.3|23586.8|23566.8|23589.3|23569.3|23586.8|23566.8|0
1721816710000|2024-07-24 10:25:10|23591.8|23571.8|23594.3|23574.3|23594.3|23574.3|23591.8|23571.8|1
1721816720000|2024-07-24 10:25:20|23592|23572|23575.7|23555.7|23592|23572|23575.7|23555.7|1
1721816730000|2024-07-24 10:25:30|23579.3|23559.3|23579.3|23559.3|23579.3|23559.3|23578.2|23558.2|0
1721816740000|2024-07-24 10:25:40|23580.7|23560.7|23580.7|23560.7|23580.7|23560.7|23580.7|23560.7|0
1721816760000|2024-07-24 10:26:00|23583.2|23563.2|23583.2|23563.2|23583.2|23563.2|23583.2|23563.2|0
1721816770000|2024-07-24 10:26:10|23582|23562|23580.7|23560.7|23582|23562|23580.7|23560.7|0
1721816800000|2024-07-24 10:26:40|23579.5|23559.5|23579.3|23559.3|23587|23560.4|23578.2|23547|1
1721816830000|2024-07-24 10:27:10|23599.3|23560.4|23599.3|23579.3|23600.4|23579.3|23593.2|23560.4|3
1721816840000|2024-07-24 10:27:20|23597|23577|23594.3|23574.3|23597|23577|23594.3|23574.3|1
1721816850000|2024-07-24 10:27:30|23595.4|23575.4|23591.8|23571.8|23595.4|23575.4|23591.8|23571.8|0
1721816860000|2024-07-24 10:27:40|23590.4|23570.4|23599.3|23559.3|23599.3|23570.4|23590.4|23559.3|0
1721816870000|2024-07-24 10:27:50|23588.2|23568.2|23583.2|23563.2|23588.2|23568.2|23583.2|23563.2|0
1721816880000|2024-07-24 10:28:00|23584.3|23564.3|23580.7|23560.7|23584.3|23564.3|23580.7|23560.7|2
1721816900000|2024-07-24 10:28:20|23579.3|23559.3|23573.2|23553.2|23579.3|23559.3|23573.2|23553.2|8
1721816910000|2024-07-24 10:28:30|23571.8|23551.8|23574.3|23554.3|23574.3|23554.3|23571.8|23551.8|0
1721816920000|2024-07-24 10:28:40|||||||||1
1721816930000|2024-07-24 10:28:50|23576.6|23556.6|23574.3|23554.3|23581.8|23561.8|23574.3|23554.3|0
1721816940000|2024-07-24 10:29:00|23576.6|23556.6|23579.3|23559.3|23579.3|23559.3|23576.6|23556.6|0
1721816950000|2024-07-24 10:29:10|23577|23557|23574.3|23554.3|23577|23557|23574.3|23554.3|0
1721816980000|2024-07-24 10:29:40|23581.8|23561.8|23581.8|23561.8|23581.8|23561.8|23581.8|23561.8|7
1721816990000|2024-07-24 10:29:50|23584.1|23564.1|23586.6|23566.6|23586.6|23566.6|23584.1|23564.1|0
1721817000000|2024-07-24 10:30:00|23589.1|23569.1|23600.4|23580.4|23600.4|23580.4|23589.1|23569.1|2
1721817010000|2024-07-24 10:30:10|23599.3|23579.3|23599.3|23579.3|23603.2|23583.2|23598.2|23578.2|7
1721817050000|2024-07-24 10:30:50|||||||||1
1721817060000|2024-07-24 10:31:00|23596.8|23576.8|23585.9|23565.9|23596.8|23576.8|23585.9|23565.9|89
1721817070000|2024-07-24 10:31:10|23579.3|23559.3|23576.8|23556.8|23579.3|23559.3|23576.8|23556.8|3
1721817090000|2024-07-24 10:31:30|23575.7|23555.7|23574.3|23554.3|23575.7|23555.7|23574.3|23554.3|0
1721817100000|2024-07-24 10:31:40|23575.4|23555.4|23576.5|23556.5|23576.8|23556.8|23574.3|23554.3|19
1721817110000|2024-07-24 10:31:50|23577.9|23557.9|23576.8|23556.8|23577.9|23557.9|23576.8|23556.8|10
1721817120000|2024-07-24 10:32:00|23577.9|23557.9|23583.2|23563.2|23583.2|23563.2|23577.9|23557.9|2
1721817130000|2024-07-24 10:32:10|23585.4|23565.4|23586.8|23566.8|23586.8|23566.8|23585.4|23565.4|0
1721817160000|2024-07-24 10:32:40|23590.7|23570.7|23590.4|23570.4|23590.7|23570.7|23590.4|23570.4|1
1721817170000|2024-07-24 10:32:50|23589.3|23569.3|23584.3|23564.3|23589.3|23569.3|23584.3|23564.3|0
1721817180000|2024-07-24 10:33:00|23585.4|23565.4|23609.3|23589.3|23609.3|23589.3|23585.4|23565.4|6
1721817190000|2024-07-24 10:33:10|23610.4|23590.4|23609.3|23589.3|23610.4|23590.4|23609.3|23589.3|1
1721817240000|2024-07-24 10:34:00|23608.2|23588.2|23604.3|23584.3|23608.2|23588.2|23604.3|23584.3|0
1721817250000|2024-07-24 10:34:10|23603.2|23583.2|23601.8|23581.8|23603.2|23583.2|23601.8|23581.8|0
1721817260000|2024-07-24 10:34:20|23610.4|23590.4|23614.3|23594.3|23619.3|23599.3|23610.4|23590.4|1
1721817290000|2024-07-24 10:34:50|23613.2|23593.2|23614.3|23594.3|23614.3|23594.3|23613.2|23593.2|0
1721817300000|2024-07-24 10:35:00|23613.2|23593.2|23611.8|23591.8|23613.2|23593.2|23611.8|23591.8|4
1721817310000|2024-07-24 10:35:10|23619.3|23599.3|23619.3|23599.3|23619.3|23599.3|23619.3|23599.3|1
1721817320000|2024-07-24 10:35:20|23621.5|23601.5|23624.3|23604.3|23624.3|23604.3|23621.5|23601.5|15
1721817330000|2024-07-24 10:35:30|23621.8|23601.8|23613.2|23593.2|23622.9|23601.8|23608.2|23582.9|5
1721817340000|2024-07-24 10:35:40|23622.9|23582.9|23624.3|23584.3|23624.3|23584.3|23622.9|23582.9|0
1721817360000|2024-07-24 10:36:00|23615.4|23595.4|23618.2|23598.2|23629.3|23598.2|23615.4|23589.3|0
1721817370000|2024-07-24 10:36:10|23617|23597|23632.9|23592.9|23632.9|23601.8|23615.7|23592.9|1
1721817400000|2024-07-24 10:36:40|23625.2|23605.2|23650.4|23630.4|23650.4|23630.4|23625.2|23605.2|20
1721817410000|2024-07-24 10:36:50|23651.5|23631.5|23652.9|23632.9|23652.9|23632.9|23651.5|23631.5|1
1721817420000|2024-07-24 10:37:00|||||||||1
1721817430000|2024-07-24 10:37:10|23663.8|23643.8|23671.5|23651.5|23674.3|23654.3|23663.8|23643.8|30
1721817440000|2024-07-24 10:37:20|23670.4|23650.4|23671.5|23651.5|23671.5|23651.5|23669|23649|0
1721817460000|2024-07-24 10:37:40|23683.8|23643.8|23681.5|23661.5|23686.5|23661.5|23678.8|23643.8|4
1721817470000|2024-07-24 10:37:50|23680.4|23660.4|23677.9|23657.9|23680.4|23660.4|23677.9|23657.9|1
1721817480000|2024-07-24 10:38:00|23676.5|23656.5|23676.5|23656.5|23676.5|23656.5|23676.5|23656.5|0
1721817490000|2024-07-24 10:38:10|23677.7|23657.7|23682.7|23662.7|23682.7|23662.7|23677.7|23657.7|1
1721817500000|2024-07-24 10:38:20|23677.7|23657.7|23676.5|23656.5|23681.5|23661.5|23676.5|23656.5|2
1721817520000|2024-07-24 10:38:40|23677.7|23657.7|23676.5|23656.5|23677.7|23657.7|23676.5|23656.5|0
1721817540000|2024-07-24 10:39:00|23675.4|23655.4|23676.5|23656.5|23676.5|23656.5|23675.4|23655.4|0
1721817550000|2024-07-24 10:39:10|23679|23659|23685.4|23665.4|23685.4|23665.4|23679|23659|5
1721817560000|2024-07-24 10:39:20|||||||||2
1721817570000|2024-07-24 10:39:30|23684|23664|23682.7|23662.7|23684|23664|23681.5|23661.5|0
1721817580000|2024-07-24 10:39:40|23681.5|23661.5|23682.7|23662.7|23682.7|23662.7|23681.3|23661.3|0
1721817590000|2024-07-24 10:39:50|23682.9|23662.9|23680.4|23660.4|23682.9|23662.9|23680.4|23660.4|0
1721817600000|2024-07-24 10:40:00|23679|23659|23680.2|23660.2|23680.2|23660.2|23679|23659|0
1721817610000|2024-07-24 10:40:10|23681.5|23661.5|23674|23654|23681.5|23661.5|23674|23654|3
1721817640000|2024-07-24 10:40:40|23676.3|23656.3|23684|23664|23684|23664|23676.3|23656.3|2
1721817650000|2024-07-24 10:40:50|23686.3|23666.3|23701.5|23661.5|23701.5|23669|23686.3|23661.5|0
1721817660000|2024-07-24 10:41:00|23694|23674|23701.5|23681.5|23710.2|23684|23694|23670.2|10
1721817680000|2024-07-24 10:41:20|23702.7|23682.7|23702.7|23682.7|23702.7|23682.7|23702.7|23682.7|3
1721817700000|2024-07-24 10:41:40|23711.5|23671.5|23706.3|23686.3|23711.5|23686.3|23699|23671.5|2
1721817710000|2024-07-24 10:41:50|23704|23684|23699|23679|23704|23684|23699|23679|6
1721817720000|2024-07-24 10:42:00|23697.7|23677.7|23699|23679|23699|23679|23697.7|23677.7|0
1721817730000|2024-07-24 10:42:10|23701.5|23681.5|23701.5|23681.5|23701.5|23681.5|23701.5|23681.5|0
1721817740000|2024-07-24 10:42:20|23700.4|23680.4|23696.5|23676.5|23700.4|23680.4|23696.5|23676.5|0
1721817830000|2024-07-24 10:43:50|23695.2|23675.2|23695.2|23675.2|23695.2|23675.2|23695.2|23675.2|1
1721817840000|2024-07-24 10:44:00|23693.8|23673.8|23692.7|23672.7|23693.8|23673.8|23692.7|23672.7|0
1721817850000|2024-07-24 10:44:10|23687.9|23667.9|23689|23669|23691.5|23671.5|23687.7|23667.7|1
1721817870000|2024-07-24 10:44:30|23690.2|23670.2|23691.5|23671.5|23691.5|23671.5|23690.2|23670.2|0
1721817880000|2024-07-24 10:44:40|23694|23674|23705.2|23665.2|23705.2|23674|23694|23665.2|1
1721817890000|2024-07-24 10:44:50|23694|23674|23694|23674|23694|23674|23694|23674|0
1721817910000|2024-07-24 10:45:10|23695.2|23675.2|23696.5|23676.5|23696.5|23676.5|23695.2|23675.2|1
1721817920000|2024-07-24 10:45:20|23697.7|23677.7|23697.7|23677.7|23697.7|23677.7|23696.5|23676.5|0
1721817930000|2024-07-24 10:45:30|23696.5|23676.5|23697.7|23677.7|23697.7|23677.7|23696.5|23676.5|1
1721817940000|2024-07-24 10:45:40|23696.5|23676.5|23696.5|23676.5|23696.5|23676.5|23696.5|23676.5|0
1721817950000|2024-07-24 10:45:50|23697.7|23677.7|23697.7|23677.7|23697.7|23677.7|23697.7|23677.7|0
1721817970000|2024-07-24 10:46:10|23696.5|23676.5|23696.5|23676.5|23696.5|23676.5|23696.5|23676.5|0
1721818020000|2024-07-24 10:47:00|23697.7|23677.7|23699|23679|23699|23679|23696.5|23676.5|3
1721818040000|2024-07-24 10:47:20|23695.6|23675.6|23689|23669|23695.6|23675.6|23689|23669|4
1721818070000|2024-07-24 10:47:50|23684|23664|23684|23664|23684|23664|23684|23664|8
1721818080000|2024-07-24 10:48:00|23680.4|23660.4|23679|23659|23680.4|23660.4|23679|23659|4
1721818090000|2024-07-24 10:48:10|23680.1|23660.1|23686.5|23666.5|23686.5|23666.5|23680.1|23660.1|1
1721818100000|2024-07-24 10:48:20|23685.4|23665.4|23676.5|23656.5|23685.4|23665.4|23676.5|23656.5|2
1721818120000|2024-07-24 10:48:40|23673.1|23653.1|23666.5|23646.5|23673.1|23653.1|23666.5|23646.5|0
1721818130000|2024-07-24 10:48:50|||||||||1
1721818140000|2024-07-24 10:49:00|23669|23649|23669|23649|23669|23649|23669|23649|1
1721818150000|2024-07-24 10:49:10|23674|23654|23676.5|23656.5|23676.5|23656.5|23674|23654|1
1721818160000|2024-07-24 10:49:20|23681.5|23661.5|23681.5|23661.5|23681.5|23661.5|23681.5|23661.5|0
1721818170000|2024-07-24 10:49:30|23684|23664|23684|23664|23684|23664|23684|23664|1
1721818180000|2024-07-24 10:49:40|23679|23659|23671.5|23651.5|23679|23659|23671.5|23651.5|6
1721818190000|2024-07-24 10:49:50|||||||||1
1721818210000|2024-07-24 10:50:10|23674|23654|23674|23654|23674|23654|23674|23654|0
1721818240000|2024-07-24 10:50:40|23676.3|23656.3|23679|23659|23679|23659|23676.3|23656.3|1
1721818260000|2024-07-24 10:51:00|23691.5|23651.5|23691.5|23651.5|23691.5|23651.5|23691.5|23651.5|1
1721818290000|2024-07-24 10:51:30|23679|23659|23679|23659|23679|23659|23679|23659|0
1721818310000|2024-07-24 10:51:50|23677.6|23657.6|23677.6|23657.6|23677.6|23657.6|23677.6|23657.6|1
1721818320000|2024-07-24 10:52:00|23678.8|23658.8|23677.6|23657.6|23680.1|23660.1|23677.6|23657.6|0
1721818330000|2024-07-24 10:52:10|||||||||2
1721818340000|2024-07-24 10:52:20|23678.8|23658.8|23680.1|23660.1|23680.1|23660.1|23678.8|23658.8|0
1721818350000|2024-07-24 10:52:30|||||||||1
1721818360000|2024-07-24 10:52:40|23676.5|23656.5|23679|23659|23679|23659|23676.5|23656.5|2
1721818370000|2024-07-24 10:52:50|23676.5|23656.5|23679|23659|23679|23659|23676.5|23656.5|1
1721818430000|2024-07-24 10:53:50|23677.9|23657.9|23674|23654|23677.9|23657.9|23674|23654|0
1721818440000|2024-07-24 10:54:00|23672.9|23652.9|23669|23649|23672.9|23652.9|23669|23649|1
1721818470000|2024-07-24 10:54:30|23667.6|23647.6|23669|23649|23669|23649|23666.5|23646.5|1
1721818490000|2024-07-24 10:54:50|23667.6|23647.6|23680.1|23620.1|23680.1|23647.6|23667.6|23620.1|6
1721818500000|2024-07-24 10:55:00|23655.6|23635.6|23651.5|23631.5|23655.6|23635.6|23651.5|23631.5|0
1721818520000|2024-07-24 10:55:20|||||||||21
1721818530000|2024-07-24 10:55:30|23652.9|23632.9|23651.8|23631.8|23652.9|23632.9|23651.8|23631.8|0
1721818540000|2024-07-24 10:55:40|||||||||1
1721818560000|2024-07-24 10:56:00|23650.4|23630.4|23650.4|23630.4|23650.4|23630.4|23650.4|23630.4|7
1721818580000|2024-07-24 10:56:20|||||||||1
1721818600000|2024-07-24 10:56:40|23649.3|23629.3|23649.3|23629.3|23649.3|23629.3|23649.3|23629.3|1
1721818620000|2024-07-24 10:57:00|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|7
1721818640000|2024-07-24 10:57:20|23655.4|23635.4|23655.4|23635.4|23655.4|23635.4|23655.4|23635.4|1
1721818730000|2024-07-24 10:58:50|23654.2|23634.2|23654.2|23634.2|23654.2|23634.2|23654.2|23634.2|0
1721818740000|2024-07-24 10:59:00|23652.9|23632.9|23654|23634|23654|23634|23652.9|23632.9|15
1721818790000|2024-07-24 10:59:50|23666.5|23626.5|23666.5|23626.5|23666.5|23626.5|23666.5|23626.5|2
1721818800000|2024-07-24 11:00:00|23657.6|23637.6|23657.6|23637.6|23657.6|23637.6|23657.6|23637.6|0
1721818810000|2024-07-24 11:00:10|23658.8|23638.8|23660.1|23640.1|23660.1|23640.1|23658.8|23638.8|0
1721818820000|2024-07-24 11:00:20|23662.4|23642.4|23690.4|23670.4|23700.1|23671.5|23662.4|23631.9|24
1721818830000|2024-07-24 11:00:30|23685.4|23665.4|23685.4|23665.4|23686.5|23666.5|23685.4|23665.4|0
1721818840000|2024-07-24 11:00:40|23684|23664|23682.9|23662.9|23684.2|23664.2|23681.5|23661.5|5
1721818850000|2024-07-24 11:00:50|23681.5|23661.5|23681.5|23661.5|23681.5|23661.5|23681.5|23661.5|0
1721818900000|2024-07-24 11:01:40|23682.6|23662.6|23681.5|23661.5|23682.6|23662.6|23681.5|23661.5|3
1721818920000|2024-07-24 11:02:00|23680.4|23660.4|23680.4|23660.4|23680.4|23660.4|23680.4|23660.4|1
1721818940000|2024-07-24 11:02:20|23674.2|23654.2|23674.2|23654.2|23674.2|23654.2|23674.2|23654.2|1
1721818960000|2024-07-24 11:02:40|23673.1|23653.1|23666.7|23646.7|23673.1|23653.1|23666.7|23646.7|3
1721818980000|2024-07-24 11:03:00|23664.2|23644.2|23664.2|23644.2|23664.2|23644.2|23664.2|23644.2|4
1721819000000|2024-07-24 11:03:20|23665.4|23645.4|23661.7|23641.7|23666.7|23646.7|23661.7|23641.7|0
1721819040000|2024-07-24 11:04:00|||||||||2
1721819100000|2024-07-24 11:05:00|23663.1|23643.1|23663.1|23643.1|23663.1|23643.1|23663.1|23643.1|2
1721819110000|2024-07-24 11:05:10|23661.7|23641.7|23661.7|23641.7|23661.7|23641.7|23661.7|23641.7|0
1721819150000|2024-07-24 11:05:50|23659.2|23639.2|23659.2|23639.2|23659.2|23639.2|23659.2|23639.2|2
1721819160000|2024-07-24 11:06:00|||||||||3
1721819200000|2024-07-24 11:06:40|23654.2|23634.2|23646.5|23626.5|23654.2|23634.2|23646.5|23626.5|1
1721819220000|2024-07-24 11:07:00|23642|23622|23647|23607|23647|23622|23639.2|23607|12
1721819230000|2024-07-24 11:07:10|23628.1|23608.1|23628.1|23608.1|23628.1|23608.1|23628.1|23608.1|0
1721819240000|2024-07-24 11:07:20|23627|23607|23624.2|23604.2|23627|23607|23624.2|23604.2|1
1721819250000|2024-07-24 11:07:30|23623.1|23603.1|23623.1|23603.1|23623.1|23603.1|23623.1|23603.1|0
1721819260000|2024-07-24 11:07:40|23621.7|23601.7|23620.4|23600.4|23621.7|23601.7|23620.4|23600.4|2
1721819270000|2024-07-24 11:07:50|23621.5|23601.5|23624.2|23604.2|23624.2|23604.2|23621.5|23601.5|0
1721819280000|2024-07-24 11:08:00|23620.4|23600.4|23624.2|23604.2|23624.2|23604.2|23620.4|23600.4|1
1721819290000|2024-07-24 11:08:10|23623.1|23603.1|23619.2|23599.2|23623.1|23603.1|23619.2|23599.2|5
1721819300000|2024-07-24 11:08:20|23618.1|23598.1|23614.2|23594.2|23618.1|23598.1|23614.2|23594.2|2
1721819310000|2024-07-24 11:08:30|23609.2|23589.2|23609.2|23589.2|23609.2|23589.2|23609.2|23589.2|1
1721819400000|2024-07-24 11:10:00|23608.1|23588.1|23609.2|23589.2|23609.2|23589.2|23607.9|23587.9|0
1721819420000|2024-07-24 11:10:20|23600.2|23580.2|23591.7|23571.7|23600.2|23580.2|23588.1|23568.1|12
1721819440000|2024-07-24 11:10:40|23592.9|23572.9|23592.9|23572.9|23592.9|23572.9|23592.9|23572.9|1
1721819450000|2024-07-24 11:10:50|23590.4|23570.4|23579.2|23559.2|23590.4|23570.4|23579.2|23559.2|18
1721819460000|2024-07-24 11:11:00|23577|23557|23571.7|23551.7|23577|23557|23571.7|23551.7|1
1721819470000|2024-07-24 11:11:10|23568.3|23548.3|23563.3|23543.3|23568.3|23548.3|23563.3|23543.3|28
1721819480000|2024-07-24 11:11:20|23560.8|23540.8|23559.7|23539.7|23563.3|23543.3|23559.7|23539.7|5
1721819490000|2024-07-24 11:11:30|||||||||3
1721819500000|2024-07-24 11:11:40|23560.6|23540.6|23560.6|23540.6|23560.6|23540.6|23560.6|23540.6|2
1721819510000|2024-07-24 11:11:50|23564.2|23544.2|23564.2|23544.2|23564.2|23544.2|23564.2|23544.2|0
1721819520000|2024-07-24 11:12:00|23565.4|23545.4|23566.7|23546.7|23566.7|23546.7|23565.4|23545.4|1
1721819530000|2024-07-24 11:12:10|23571.7|23551.7|23573.1|23553.1|23573.1|23553.1|23571.7|23551.7|4
1721819540000|2024-07-24 11:12:20|23572|23552|23571.7|23551.7|23572.9|23552.9|23567.9|23547.9|3
1721819550000|2024-07-24 11:12:30|23570.6|23550.6|23570.6|23550.6|23570.6|23550.6|23570.6|23550.6|0
1721819560000|2024-07-24 11:12:40|23569.2|23549.2|23574|23554|23575.4|23555.4|23569.2|23549.2|3
1721819570000|2024-07-24 11:12:50|23576.7|23556.7|23576.7|23556.7|23576.7|23556.7|23576.7|23556.7|0
1721819580000|2024-07-24 11:13:00|23580.4|23560.4|23586.5|23566.5|23591.5|23566.5|23580.4|23551.5|1
1721819590000|2024-07-24 11:13:10|23588.7|23568.7|23590.1|23570.1|23590.1|23570.1|23588.7|23568.7|0
1721819600000|2024-07-24 11:13:20|23594.2|23574.2|23596.7|23576.7|23596.7|23576.7|23594.2|23574.2|0
1721819630000|2024-07-24 11:13:50|23595.6|23575.6|23595.6|23575.6|23595.6|23575.6|23595.6|23575.6|3
1721819640000|2024-07-24 11:14:00|23596.7|23576.7|23598.1|23578.1|23599.2|23579.2|23596.7|23576.7|5
1721819650000|2024-07-24 11:14:10|23593.1|23573.1|23588.1|23568.1|23593.1|23573.1|23588.1|23568.1|0
1721819680000|2024-07-24 11:14:40|23587|23567|23584.2|23564.2|23587|23567|23584.2|23564.2|1
1721819690000|2024-07-24 11:14:50|23580.6|23560.6|23576.7|23556.7|23580.6|23560.6|23576.7|23556.7|4
1721819700000|2024-07-24 11:15:00|23575.6|23555.6|23566.7|23546.7|23575.6|23555.6|23566.7|23546.7|3
1721819710000|2024-07-24 11:15:10|23567.8|23547.8|23560.6|23540.6|23567.8|23547.8|23560.6|23540.6|5
1721819730000|2024-07-24 11:15:30|23559.2|23539.2|23559.2|23539.2|23559.2|23539.2|23559.2|23539.2|0
1721819760000|2024-07-24 11:16:00|23560.6|23540.6|23560.6|23540.6|23560.6|23540.6|23560.6|23540.6|0
1721819770000|2024-07-24 11:16:10|23561.7|23541.7|23561.7|23541.7|23561.7|23541.7|23561.7|23541.7|0
1721819800000|2024-07-24 11:16:40|23564.2|23544.2|23564.2|23544.2|23564.2|23544.2|23564.2|23544.2|1
1721819850000|2024-07-24 11:17:30|23566.7|23546.7|23569.2|23549.2|23569.2|23549.2|23566.7|23546.7|0
1721819890000|2024-07-24 11:18:10|23570.3|23550.3|23570.6|23550.6|23570.6|23550.6|23570.3|23550.3|0
1721819900000|2024-07-24 11:18:20|23570.3|23550.3|23571.7|23551.7|23571.7|23551.7|23570.3|23550.3|0
1721819910000|2024-07-24 11:18:30|23572.8|23552.8|23569.2|23549.2|23573.1|23553.1|23569.2|23549.2|1
1721819940000|2024-07-24 11:19:00|23565.8|23545.8|23565.8|23545.8|23565.8|23545.8|23565.8|23545.8|1
1721819950000|2024-07-24 11:19:10|23564.5|23544.5|23564.5|23544.5|23564.5|23544.5|23564.5|23544.5|0
1721819960000|2024-07-24 11:19:20|23562.2|23542.2|23555.6|23535.6|23562.2|23542.2|23555.6|23535.6|5
1721820000000|2024-07-24 11:20:00|23554.2|23534.2|23554.2|23534.2|23554.2|23534.2|23554.2|23534.2|0
1721820020000|2024-07-24 11:20:20|23555.6|23535.6|23538.1|23518.1|23555.6|23535.6|23538.1|23518.1|20
1721820030000|2024-07-24 11:20:30|23539.2|23519.2|23540.6|23520.6|23541.7|23521.7|23538.1|23518.1|5
1721820040000|2024-07-24 11:20:40|||||||||2
1721820050000|2024-07-24 11:20:50|23538.1|23518.1|23536.7|23516.7|23538.1|23518.1|23536.7|23516.7|34
1721820060000|2024-07-24 11:21:00|23539.2|23519.2|23540.6|23520.6|23541.7|23521.7|23539.2|23519.2|22
1721820070000|2024-07-24 11:21:10|23540.3|23520.3|23541.7|23521.7|23541.7|23521.7|23540.3|23520.3|4
1721820110000|2024-07-24 11:21:50|23542.8|23522.8|23545.3|23525.3|23545.3|23525.3|23542.8|23522.8|7
1721820120000|2024-07-24 11:22:00|23546.7|23526.7|23546.7|23526.7|23546.7|23526.7|23546.7|23526.7|3
1721820140000|2024-07-24 11:22:20|23549.2|23529.2|23549.2|23529.2|23549.2|23529.2|23549.2|23529.2|1
1721820170000|2024-07-24 11:22:50|23550.3|23530.3|23550.3|23530.3|23550.3|23530.3|23550.3|23530.3|2
1721820190000|2024-07-24 11:23:10|23551.5|23531.5|23554.2|23534.2|23554.2|23534.2|23551.5|23531.5|0
1721820210000|2024-07-24 11:23:30|23555.3|23535.3|23559.2|23539.2|23559.2|23539.2|23555.3|23535.3|2
1721820220000|2024-07-24 11:23:40|23560.6|23540.6|23560.6|23540.6|23560.6|23540.6|23560.6|23540.6|0
1721820230000|2024-07-24 11:23:50|23562.8|23542.8|23564.2|23544.2|23564.2|23544.2|23562.8|23542.8|0
1721820240000|2024-07-24 11:24:00|23565.6|23545.6|23565.6|23545.6|23565.6|23545.6|23565.6|23545.6|0
1721820250000|2024-07-24 11:24:10|23564.5|23544.5|23562.8|23542.8|23565.6|23545.6|23561.7|23541.7|0
1721820260000|2024-07-24 11:24:20|23566.7|23546.7|23566.7|23546.7|23566.7|23546.7|23566.7|23546.7|0
1721820290000|2024-07-24 11:24:50|23561.7|23541.7|23561.7|23541.7|23561.7|23541.7|23561.7|23541.7|1
1721820300000|2024-07-24 11:25:00|23562.8|23542.8|23565.6|23545.6|23565.6|23545.6|23562.8|23542.8|0
1721820370000|2024-07-24 11:26:10|23566.7|23546.7|23566.7|23546.7|23566.7|23546.7|23566.7|23546.7|3
1721820420000|2024-07-24 11:27:00|23575.3|23555.3|23575.3|23555.3|23575.3|23555.3|23575.3|23555.3|5
1721820430000|2024-07-24 11:27:10|23580.6|23560.6|23578.1|23558.1|23585.6|23565.6|23578.1|23558.1|15
1721820440000|2024-07-24 11:27:20|23576.7|23556.7|23576.7|23556.7|23576.7|23556.7|23576.7|23556.7|0
1721820450000|2024-07-24 11:27:30|23574.2|23554.2|23574.2|23554.2|23574.2|23554.2|23574.2|23554.2|1
1721820460000|2024-07-24 11:27:40|23575.6|23555.6|23575.6|23555.6|23575.6|23555.6|23575.6|23555.6|9
1721820470000|2024-07-24 11:27:50|23573.3|23553.3|23568.1|23548.1|23573.3|23553.3|23568.1|23548.1|1
1721820480000|2024-07-24 11:28:00|23564.2|23544.2|23564.2|23544.2|23564.2|23544.2|23564.2|23544.2|1
1721820490000|2024-07-24 11:28:10|23573.1|23553.1|23588.1|23568.1|23588.1|23568.1|23573.1|23553.1|19
1721820500000|2024-07-24 11:28:20|23590.3|23570.3|23592.8|23572.8|23592.8|23572.8|23590.3|23570.3|7
1721820510000|2024-07-24 11:28:30|23596.9|23576.9|23599.2|23579.2|23599.2|23579.2|23596.9|23576.9|1
1721820520000|2024-07-24 11:28:40|23600.3|23580.3|23601.7|23581.7|23601.7|23581.7|23600.3|23580.3|1
1721820540000|2024-07-24 11:29:00|23601.9|23581.9|23600.6|23580.6|23601.9|23581.9|23600.6|23580.6|0
1721820550000|2024-07-24 11:29:10|23599.4|23579.4|23598.1|23578.1|23599.4|23579.4|23598.1|23578.1|1
1721820570000|2024-07-24 11:29:30|23605.6|23565.6|23605.6|23565.6|23605.6|23565.6|23605.6|23565.6|0
1721820580000|2024-07-24 11:29:40|23593.3|23573.3|23588.1|23568.1|23593.3|23573.3|23588.1|23568.1|0
1721820590000|2024-07-24 11:29:50|23585.6|23565.6|23585.6|23565.6|23585.6|23565.6|23585.6|23565.6|0
1721820600000|2024-07-24 11:30:00|23584.2|23564.2|23584.2|23564.2|23584.2|23564.2|23584.2|23564.2|0
1721820610000|2024-07-24 11:30:10|23580.6|23560.6|23580.6|23560.6|23580.6|23560.6|23580.6|23560.6|9
1721820620000|2024-07-24 11:30:20|23581.7|23561.7|23579.2|23559.2|23581.7|23561.7|23579.2|23559.2|2
1721820630000|2024-07-24 11:30:30|23578.1|23558.1|23596.7|23576.7|23596.7|23576.7|23576.7|23556.7|9
1721820660000|2024-07-24 11:31:00|23598.9|23578.9|23600.6|23580.6|23601.7|23581.7|23598.9|23578.9|4
1721820670000|2024-07-24 11:31:10|23601.7|23581.7|23601.7|23581.7|23601.7|23581.7|23601.7|23581.7|2
1721820680000|2024-07-24 11:31:20|23602.8|23582.8|23604.2|23584.2|23604.2|23584.2|23601.7|23581.7|2
1721820720000|2024-07-24 11:32:00|23605.3|23585.3|23605.3|23585.3|23605.3|23585.3|23605.3|23585.3|2
1721820730000|2024-07-24 11:32:10|23606.7|23586.7|23606.7|23586.7|23606.7|23586.7|23606.7|23586.7|0
1721820760000|2024-07-24 11:32:40|23604.2|23584.2|23597.8|23577.8|23604.2|23584.2|23597.8|23577.8|11
1721820780000|2024-07-24 11:33:00|23596.4|23576.4|23593.9|23573.9|23596.4|23576.4|23593.9|23573.9|1
1721820820000|2024-07-24 11:33:40|23592.8|23572.8|23596.7|23576.7|23596.7|23576.7|23592.8|23572.8|1
1721820840000|2024-07-24 11:34:00|23597.8|23577.8|23599.2|23579.2|23599.2|23579.2|23597.8|23577.8|0
1721820920000|2024-07-24 11:35:20|23601.7|23581.7|23612.8|23592.8|23612.8|23592.8|23601.7|23581.7|5
1721820930000|2024-07-24 11:35:30|||||||||3
1721820940000|2024-07-24 11:35:40|23613.9|23593.9|23617.8|23597.8|23617.8|23597.8|23613.9|23593.9|0
1721820950000|2024-07-24 11:35:50|23619.2|23599.2|23636.4|23616.4|23642.8|23616.4|23619.2|23599.2|10
1721820960000|2024-07-24 11:36:00|23639.2|23619.2|23636.7|23616.7|23639.2|23619.2|23636.7|23616.7|1
1721820980000|2024-07-24 11:36:20|23635.6|23615.6|23634.2|23614.2|23635.6|23615.6|23634.2|23614.2|4
1721820990000|2024-07-24 11:36:30|23630.8|23610.8|23624.2|23604.2|23630.8|23610.8|23624.2|23604.2|0
1721821010000|2024-07-24 11:36:50|23620.6|23600.6|23617.8|23597.8|23620.6|23600.6|23617.8|23597.8|1
1721821020000|2024-07-24 11:37:00|23613.3|23593.3|23613.3|23593.3|23613.3|23593.3|23613.3|23593.3|0
1721821030000|2024-07-24 11:37:10|23612.2|23592.2|23606.9|23586.9|23612.2|23592.2|23606.9|23586.9|0
1721821050000|2024-07-24 11:37:30|23603.1|23583.1|23603.1|23583.1|23603.1|23583.1|23603.1|23583.1|0
1721821060000|2024-07-24 11:37:40|23604.2|23584.2|23601.7|23581.7|23604.2|23584.2|23601.7|23581.7|0
1721821080000|2024-07-24 11:38:00|23602.8|23582.8|23601.7|23581.7|23603.1|23583.1|23601.7|23581.7|1
1721821120000|2024-07-24 11:38:40|23603.1|23583.1|23603.1|23583.1|23603.1|23583.1|23603.1|23583.1|0
1721821130000|2024-07-24 11:38:50|23610.6|23570.6|23598.1|23578.1|23610.6|23578.1|23598.1|23570.6|1
1721821150000|2024-07-24 11:39:10|23595.6|23575.6|23591.7|23571.7|23595.6|23575.6|23591.7|23571.7|2
1721821160000|2024-07-24 11:39:20|23586.7|23566.7|23586.7|23566.7|23586.7|23566.7|23586.7|23566.7|1
1721821180000|2024-07-24 11:39:40|||||||||154
1721821190000|2024-07-24 11:39:50|23584.4|23564.4|23581.7|23561.7|23584.4|23564.4|23581.7|23561.7|0
1721821220000|2024-07-24 11:40:20|23580.6|23560.6|23581.7|23561.7|23581.7|23561.7|23580.6|23560.6|3
1721821230000|2024-07-24 11:40:30|23580.6|23560.6|23581.7|23561.7|23581.7|23561.7|23580.6|23560.6|0
1721821240000|2024-07-24 11:40:40|23583.1|23563.1|23583.1|23563.1|23583.1|23563.1|23583.1|23563.1|0
1721821250000|2024-07-24 11:40:50|23584.2|23564.2|23584.2|23564.2|23584.2|23564.2|23584.2|23564.2|0
1721821290000|2024-07-24 11:41:30|23588.1|23568.1|23588.1|23568.1|23588.1|23568.1|23588.1|23568.1|1
1721821350000|2024-07-24 11:42:30|23599.2|23559.2|23601.9|23561.9|23601.9|23569.4|23589.2|23559.2|4
1721821360000|2024-07-24 11:42:40|23593.1|23573.1|23593.1|23573.1|23593.1|23573.1|23593.1|23573.1|0
1721821370000|2024-07-24 11:42:50|23594.2|23574.2|23594.2|23574.2|23594.2|23574.2|23594.2|23574.2|0
1721821410000|2024-07-24 11:43:30|23593.1|23573.1|23591.7|23571.7|23593.1|23573.1|23591.7|23571.7|1
1721821450000|2024-07-24 11:44:10|23589.2|23569.2|23578.3|23558.3|23589.2|23569.2|23578.3|23558.3|1
1721821460000|2024-07-24 11:44:20|23574.2|23554.2|23574.2|23554.2|23574.2|23554.2|23574.2|23554.2|0
1721821470000|2024-07-24 11:44:30|23571.7|23551.7|23567.2|23547.2|23571.7|23551.7|23567.2|23547.2|3
1721821480000|2024-07-24 11:44:40|23564.4|23544.4|23553|23533|23564.4|23544.4|23553|23533|3
1721821490000|2024-07-24 11:44:50|||||||||3
1721821500000|2024-07-24 11:45:00|23551.9|23531.9|23548|23528|23551.9|23531.9|23548|23528|28
1721821530000|2024-07-24 11:45:30|23546.7|23526.7|23546.7|23526.7|23546.7|23526.7|23546.7|23526.7|1
1721821540000|2024-07-24 11:45:40|23545.5|23525.5|23557.8|23537.8|23557.8|23537.8|23544.2|23524.2|15
1721821550000|2024-07-24 11:45:50|23564.2|23544.2|23569.2|23549.2|23569.2|23549.2|23564.2|23544.2|1
1721821560000|2024-07-24 11:46:00|23565.5|23545.5|23565.5|23545.5|23565.5|23545.5|23565.5|23545.5|0
1721821570000|2024-07-24 11:46:10|23563|23543|23563|23543|23563|23543|23563|23543|0
1721821580000|2024-07-24 11:46:20|23571.9|23531.9|23563|23543|23571.9|23543|23563|23531.9|1
1721821590000|2024-07-24 11:46:30|23564.2|23544.2|23564.2|23544.2|23564.2|23544.2|23564.2|23544.2|2
1721821610000|2024-07-24 11:46:50|||||||||1
1721821620000|2024-07-24 11:47:00|23565.3|23545.3|23568.7|23548.7|23576.4|23548.7|23565.3|23536.4|0
1721821640000|2024-07-24 11:47:20|23569.8|23549.8|23569.8|23549.8|23569.8|23549.8|23569.8|23549.8|5
1721821680000|2024-07-24 11:48:00|23568.7|23548.7|23568.7|23548.7|23568.7|23548.7|23568.7|23548.7|1
1721821690000|2024-07-24 11:48:10|23569.8|23549.8|23569.8|23549.8|23569.8|23549.8|23569.8|23549.8|1
1721821700000|2024-07-24 11:48:20|23568.7|23548.7|23568.7|23548.7|23568.7|23548.7|23568.7|23548.7|0
1721821710000|2024-07-24 11:48:30|23562.8|23542.8|23562.8|23542.8|23562.8|23542.8|23562.8|23542.8|4
1721821720000|2024-07-24 11:48:40|||||||||1
1721821860000|2024-07-24 11:51:00|||||||||2
1721821870000|2024-07-24 11:51:10|23565.5|23545.5|23568.9|23548.9|23568.9|23548.9|23565.5|23545.5|1
1721821880000|2024-07-24 11:51:20|23573|23553|23575.5|23555.5|23575.5|23555.5|23573|23553|2
1721821890000|2024-07-24 11:51:30|23572.8|23552.8|23572.8|23552.8|23572.8|23552.8|23572.8|23552.8|6
1721821900000|2024-07-24 11:51:40|23571.7|23551.7|23571.7|23551.7|23571.7|23551.7|23571.7|23551.7|0
1721821960000|2024-07-24 11:52:40|23572.8|23552.8|23571.7|23551.7|23572.8|23552.8|23571.7|23551.7|0
1721821980000|2024-07-24 11:53:00|23572.8|23552.8|23572.8|23552.8|23572.8|23552.8|23572.8|23552.8|0
1721822020000|2024-07-24 11:53:40|23571.7|23551.7|23571.7|23551.7|23571.7|23551.7|23571.7|23551.7|0
1721822060000|2024-07-24 11:54:20|23570.3|23550.3|23570.3|23550.3|23570.3|23550.3|23570.3|23550.3|0
1721822080000|2024-07-24 11:54:40|23567.8|23547.8|23569.2|23549.2|23569.2|23549.2|23567.8|23547.8|1
1721822090000|2024-07-24 11:54:50|||||||||1
1721822110000|2024-07-24 11:55:10|23568|23548|23569.2|23549.2|23569.2|23549.2|23566.7|23546.7|0
1721822120000|2024-07-24 11:55:20|||||||||1
1721822130000|2024-07-24 11:55:30|23568|23548|23565.5|23545.5|23568|23548|23565.5|23545.5|1
1721822140000|2024-07-24 11:55:40|||||||||1
1721822190000|2024-07-24 11:56:30|||||||||1
1721822200000|2024-07-24 11:56:40|23566.7|23546.7|23567.8|23547.8|23567.8|23547.8|23566.7|23546.7|8
1721822220000|2024-07-24 11:57:00|23569.2|23549.2|23569.2|23549.2|23569.2|23549.2|23569.2|23549.2|0
1721822230000|2024-07-24 11:57:10|23567.8|23547.8|23566.7|23546.7|23567.8|23547.8|23566.7|23546.7|0
1721822260000|2024-07-24 11:57:40|23561.7|23541.7|23561.7|23541.7|23561.7|23541.7|23561.7|23541.7|2
1721822270000|2024-07-24 11:57:50|23562.8|23542.8|23562.8|23542.8|23562.8|23542.8|23562.8|23542.8|0
1721822280000|2024-07-24 11:58:00|||||||||1
1721822300000|2024-07-24 11:58:20|23561.7|23541.7|23558|23538|23561.7|23541.7|23558|23538|8
1721822340000|2024-07-24 11:59:00|23556.7|23536.7|23556.7|23536.7|23556.7|23536.7|23556.7|23536.7|0
1721822380000|2024-07-24 11:59:40|23556.6|23536.6|23555.3|23535.3|23556.6|23536.6|23555.3|23535.3|2
1721822400000|2024-07-24 12:00:00|23556.6|23536.6|23552.8|23532.8|23556.6|23536.6|23552.8|23532.8|5
1721822410000|2024-07-24 12:00:10|||||||||2
1721822420000|2024-07-24 12:00:20|23551.6|23531.6|23553|23533|23553|23533|23551.6|23531.6|14
1721822430000|2024-07-24 12:00:30|23551.6|23531.6|23551.6|23531.6|23551.6|23531.6|23551.6|23531.6|1
1721822440000|2024-07-24 12:00:40|23553|23533|23553|23533|23553|23533|23553|23533|5
1721822460000|2024-07-24 12:01:00|23555.5|23535.5|23556.6|23536.6|23556.6|23536.6|23555.5|23535.5|6
1721822470000|2024-07-24 12:01:10|23548|23528|23545.5|23525.5|23548|23528|23545.5|23525.5|1
1721822480000|2024-07-24 12:01:20|||||||||1
1721822490000|2024-07-24 12:01:30|23544.1|23524.1|23546.6|23526.6|23546.6|23526.6|23544.1|23524.1|7
1721822500000|2024-07-24 12:01:40|23547.8|23527.8|23546.6|23526.6|23550.5|23530.5|23546.6|23526.6|2
1721822520000|2024-07-24 12:02:00|23544.4|23524.4|23543|23523|23544.4|23524.4|23543|23523|10
1721822540000|2024-07-24 12:02:20|23541.6|23521.6|23542.8|23522.8|23542.8|23522.8|23541.6|23521.6|1
1721822550000|2024-07-24 12:02:30|23545.5|23525.5|23546.6|23526.6|23546.6|23526.6|23545.5|23525.5|0
1721822560000|2024-07-24 12:02:40|23545.5|23525.5|23545.3|23525.3|23545.5|23525.5|23544.1|23524.1|4
1721822570000|2024-07-24 12:02:50|23546.6|23526.6|23554.1|23534.1|23554.1|23534.1|23546.6|23526.6|4
1721822580000|2024-07-24 12:03:00|23559.1|23539.1|23559.1|23539.1|23559.1|23539.1|23559.1|23539.1|0
1721822590000|2024-07-24 12:03:10|23558|23538|23557.8|23537.8|23559.1|23539.1|23556.6|23536.6|0
1721822600000|2024-07-24 12:03:20|23558|23538|23557.8|23537.8|23558|23538|23555.5|23535.5|10
1721822610000|2024-07-24 12:03:30|23559.1|23539.1|23559.1|23539.1|23559.1|23539.1|23556.6|23536.6|0
1721822620000|2024-07-24 12:03:40|23560.5|23540.5|23560.5|23540.5|23560.5|23540.5|23560.5|23540.5|5
1721822630000|2024-07-24 12:03:50|23563.9|23543.9|23563.9|23543.9|23563.9|23543.9|23563.9|23543.9|7
1721822640000|2024-07-24 12:04:00|23566.6|23546.6|23590.3|23570.3|23590.3|23570.3|23566.6|23546.6|3
1721822650000|2024-07-24 12:04:10|||||||||8
1721822660000|2024-07-24 12:04:20|23591.4|23571.4|23592.8|23572.8|23592.8|23572.8|23591.4|23571.4|0
1721822680000|2024-07-24 12:04:40|23584.6|23564.6|23570.3|23550.3|23584.6|23564.6|23569.1|23549.1|256
1721822690000|2024-07-24 12:04:50|23570.5|23550.5|23569.1|23549.1|23570.5|23550.5|23569.1|23549.1|7
1721822700000|2024-07-24 12:05:00|23570.5|23550.5|23566.9|23546.9|23578.3|23553|23566.9|23538.3|5
1721822710000|2024-07-24 12:05:10|23565.5|23545.5|23564.4|23544.4|23569.1|23549.1|23564.4|23544.4|160
1721822720000|2024-07-24 12:05:20|23563.3|23543.3|23561.9|23541.9|23563.3|23543.3|23561.9|23541.9|1
1721822730000|2024-07-24 12:05:30|23560.8|23540.8|23560.8|23540.8|23560.8|23540.8|23560.8|23540.8|2
1721822750000|2024-07-24 12:05:50|23558.3|23538.3|23555.8|23535.8|23558.3|23538.3|23555.8|23535.8|8
1721822760000|2024-07-24 12:06:00|23554.4|23534.4|23549.6|23529.6|23554.4|23534.4|23549.6|23529.6|196
1721822770000|2024-07-24 12:06:10|23548.5|23528.5|23549.6|23529.6|23549.6|23529.6|23548.5|23528.5|3
1721822780000|2024-07-24 12:06:20|23548.5|23528.5|23548.5|23528.5|23548.5|23528.5|23548.5|23528.5|1
1721822790000|2024-07-24 12:06:30|23549.6|23529.6|23550.8|23530.8|23550.8|23530.8|23549.6|23529.6|3
1721822800000|2024-07-24 12:06:40|23554.6|23534.6|23554.6|23534.6|23554.6|23534.6|23554.6|23534.6|4
1721822810000|2024-07-24 12:06:50|||||||||6
1721822820000|2024-07-24 12:07:00|23556|23536|23559.6|23539.6|23560.8|23540.8|23556|23536|2
1721822830000|2024-07-24 12:07:10|23558.5|23538.5|23558.5|23538.5|23558.5|23538.5|23558.5|23538.5|11
1721822840000|2024-07-24 12:07:20|23559.6|23539.6|23559.6|23539.6|23559.6|23539.6|23558.5|23538.5|2
1721822850000|2024-07-24 12:07:30|23558.5|23538.5|23558.5|23538.5|23558.5|23538.5|23558.5|23538.5|36
1721822870000|2024-07-24 12:07:50|||||||||2
1721822880000|2024-07-24 12:08:00|23557.1|23537.1|23557.1|23537.1|23557.1|23537.1|23557.1|23537.1|13
1721822890000|2024-07-24 12:08:10|23554.6|23534.6|23557.1|23537.1|23568.3|23537.1|23554.6|23528.3|9
1721822900000|2024-07-24 12:08:20|23568.3|23528.3|23568.3|23528.3|23568.3|23537.1|23557.1|23528.3|6
1721822920000|2024-07-24 12:08:40|23557.1|23537.1|23557.1|23537.1|23557.1|23537.1|23557.1|23537.1|0
1721822930000|2024-07-24 12:08:50|23568.3|23528.3|23568.3|23528.3|23568.3|23537.1|23557.1|23528.3|0
1721822940000|2024-07-24 12:09:00|23557.1|23537.1|23557.1|23537.1|23557.1|23537.1|23557.1|23537.1|2
1721822950000|2024-07-24 12:09:10|23560.5|23540.5|23563.5|23543.5|23564.6|23544.6|23560.5|23540.5|3
1721822980000|2024-07-24 12:09:40|||||||||1
1721822990000|2024-07-24 12:09:50|||||||||6
1721823000000|2024-07-24 12:10:00|||||||||1
1721823010000|2024-07-24 12:10:10|23561.3|23541.3|23559.6|23539.6|23561.3|23541.3|23558.5|23538.5|34
1721823020000|2024-07-24 12:10:20|||||||||2
1721823030000|2024-07-24 12:10:30|23558.5|23538.5|23558.5|23538.5|23558.5|23538.5|23558.5|23538.5|2
1721823040000|2024-07-24 12:10:40|23557.4|23537.4|23556|23536|23557.4|23537.4|23556|23536|4
1721823050000|2024-07-24 12:10:50|||||||||3
1721823060000|2024-07-24 12:11:00|23554.9|23534.9|23552.4|23532.4|23554.9|23534.9|23552.4|23532.4|6
1721823070000|2024-07-24 12:11:10|23554.6|23534.6|23557.1|23537.1|23557.1|23537.1|23554.6|23534.6|8
1721823080000|2024-07-24 12:11:20|23561|23541|23565.8|23545.8|23566.9|23546.9|23561|23541|18
1721823090000|2024-07-24 12:11:30|23562.1|23542.1|23559.6|23539.6|23562.1|23542.1|23559.6|23539.6|2
1721823100000|2024-07-24 12:11:40|23558.5|23538.5|23558.5|23538.5|23558.5|23538.5|23558.5|23538.5|3
1721823110000|2024-07-24 12:11:50|23556|23536|23557.1|23537.1|23557.1|23537.1|23556|23536|2
1721823120000|2024-07-24 12:12:00|23559.4|23539.4|23564.4|23544.4|23564.4|23544.4|23559.4|23539.4|0
1721823130000|2024-07-24 12:12:10|23563.3|23543.3|23565.8|23545.8|23565.8|23545.8|23563.3|23543.3|1
1721823140000|2024-07-24 12:12:20|23566.9|23546.9|23568|23548|23568|23548|23564.4|23544.4|4
1721823150000|2024-07-24 12:12:30|23566.9|23546.9|23566.9|23546.9|23566.9|23546.9|23566.9|23546.9|0
1721823160000|2024-07-24 12:12:40|23565.8|23545.8|23564.4|23544.4|23565.8|23545.8|23564.4|23544.4|7
1721823170000|2024-07-24 12:12:50|23565.8|23545.8|23563.5|23543.5|23566|23546|23563.5|23543.5|1
1721823180000|2024-07-24 12:13:00|||||||||3
1721823190000|2024-07-24 12:13:10|23564.6|23544.6|23561|23541|23566|23546|23561|23541|4
1721823200000|2024-07-24 12:13:20|23562.1|23542.1|23562.1|23542.1|23562.1|23542.1|23562.1|23542.1|5
1721823220000|2024-07-24 12:13:40|23561|23541|23561|23541|23561|23541|23561|23541|5
1721823250000|2024-07-24 12:14:10|||||||||2
1721823260000|2024-07-24 12:14:20|||||||||8
1721823280000|2024-07-24 12:14:40|23558.5|23538.5|23558.5|23538.5|23558.5|23538.5|23558.5|23538.5|6
1721823290000|2024-07-24 12:14:50|||||||||5
1721823300000|2024-07-24 12:15:00|23554.6|23534.6|23556|23536|23557.1|23537.1|23554.6|23534.6|8
1721823310000|2024-07-24 12:15:10|23554.6|23534.6|23554.6|23534.6|23554.6|23534.6|23553.5|23533.5|2
1721823320000|2024-07-24 12:15:20|23555.7|23535.7|23556|23536|23556|23536|23555.7|23535.7|10
1721823330000|2024-07-24 12:15:30|23554.9|23534.9|23553.5|23533.5|23554.9|23534.9|23553.5|23533.5|0
1721823340000|2024-07-24 12:15:40|23552.1|23532.1|23552.1|23532.1|23552.1|23532.1|23552.1|23532.1|11
1721823350000|2024-07-24 12:15:50|23549.6|23529.6|23548.5|23528.5|23549.6|23529.6|23548.5|23528.5|3
1721823360000|2024-07-24 12:16:00|23547.1|23527.1|23458.2|23438.2|23547.1|23527.1|23442.1|23422.1|28
1721823370000|2024-07-24 12:16:10|23457.1|23437.1|23444.6|23424.6|23461|23437.1|23444.6|23419.6|28
1721823380000|2024-07-24 12:16:20|23442.4|23422.4|23433.5|23413.5|23442.4|23422.4|23433.5|23413.5|20
1721823390000|2024-07-24 12:16:30|23431|23411|23412.1|23392.1|23431|23411|23412.1|23392.1|28
1721823400000|2024-07-24 12:16:40|23413.2|23393.2|23389.9|23369.9|23413.2|23393.2|23389.9|23369.9|167
1721823410000|2024-07-24 12:16:50|23388.7|23368.7|23394.9|23374.9|23394.9|23374.9|23388.7|23368.7|13
1721823420000|2024-07-24 12:17:00|23393.5|23373.5|23394.9|23374.9|23394.9|23374.9|23393.5|23373.5|3
1721823430000|2024-07-24 12:17:10|23392.4|23372.4|23378.5|23358.5|23392.4|23372.4|23376.2|23356.2|24
1721823440000|2024-07-24 12:17:20|23376.2|23356.2|23359.9|23339.9|23376.2|23356.2|23359.9|23339.9|113
1721823450000|2024-07-24 12:17:30|23362.4|23342.4|23331|23311|23362.4|23342.4|23331|23311|30
1721823460000|2024-07-24 12:17:40|23333.5|23313.5|23329.9|23309.9|23334.9|23314.9|23329.9|23309.9|30
1721823470000|2024-07-24 12:17:50|23328.5|23308.5|23328.5|23308.5|23328.5|23308.5|23327.1|23307.1|33
1721823480000|2024-07-24 12:18:00|23329.9|23309.9|23334.9|23314.9|23334.9|23314.9|23329.9|23309.9|15
1721823490000|2024-07-24 12:18:10|23337.4|23317.4|23348.7|23328.7|23348.7|23328.7|23337.4|23317.4|3
1721823500000|2024-07-24 12:18:20|23347.6|23327.6|23328.7|23308.7|23347.6|23327.6|23328.7|23308.7|30
1721823510000|2024-07-24 12:18:30|23329.9|23309.9|23329.9|23309.9|23329.9|23309.9|23329.9|23309.9|6
1721823520000|2024-07-24 12:18:40|23338.2|23318.2|23353.5|23333.5|23353.5|23333.5|23338.2|23318.2|6
1721823530000|2024-07-24 12:18:50|||||||||2
1721823540000|2024-07-24 12:19:00|23354.9|23334.9|23354.9|23334.9|23354.9|23334.9|23354.9|23334.9|4
1721823550000|2024-07-24 12:19:10|23356.2|23336.2|23362.4|23342.4|23362.4|23342.4|23356.2|23336.2|5
1721823560000|2024-07-24 12:19:20|23359.9|23339.9|23358.7|23338.7|23362.4|23342.4|23356|23336|2
1721823570000|2024-07-24 12:19:30|23356.2|23336.2|23354.9|23334.9|23356.2|23336.2|23354.9|23334.9|5
1721823580000|2024-07-24 12:19:40|23353.7|23333.7|23348.7|23328.7|23353.7|23333.7|23348.7|23328.7|33
1721823590000|2024-07-24 12:19:50|||||||||5
1721823600000|2024-07-24 12:20:00|23347.6|23327.6|23346|23326|23348.5|23328.5|23344.9|23324.9|54
1721823610000|2024-07-24 12:20:10|23347.4|23327.4|23354.9|23334.9|23354.9|23334.9|23347.4|23327.4|15
1721823640000|2024-07-24 12:20:40|23353.7|23333.7|23358.5|23338.5|23358.5|23338.5|23353.5|23333.5|5
1721823650000|2024-07-24 12:20:50|23359.9|23339.9|23358.7|23338.7|23359.9|23339.9|23358.7|23338.7|4
1721823660000|2024-07-24 12:21:00|23359.9|23339.9|23358.7|23338.7|23359.9|23339.9|23358.7|23338.7|4
1721823670000|2024-07-24 12:21:10|23357.6|23337.6|23356.2|23336.2|23357.6|23337.6|23356.2|23336.2|4
1721823680000|2024-07-24 12:21:20|||||||||2
1721823690000|2024-07-24 12:21:30|23357.4|23337.4|23356.2|23336.2|23357.4|23337.4|23356.2|23336.2|1
1721823700000|2024-07-24 12:21:40|23355.1|23335.1|23352.6|23332.6|23355.1|23335.1|23352.6|23332.6|12
1721823710000|2024-07-24 12:21:50|23353.7|23333.7|23350.1|23330.1|23354|23334|23350.1|23330.1|13
1721823720000|2024-07-24 12:22:00|23351.2|23331.2|23348.7|23328.7|23351.2|23331.2|23348.7|23328.7|3
1721823730000|2024-07-24 12:22:10|23347.6|23327.6|23344.9|23324.9|23352.4|23332.4|23344.9|23324.9|49
1721823740000|2024-07-24 12:22:20|23340.7|23320.7|23333.7|23313.7|23340.7|23320.7|23332.4|23312.4|14
1721823750000|2024-07-24 12:22:30|23334.9|23314.9|23334.9|23314.9|23334.9|23314.9|23334.9|23314.9|22
1721823760000|2024-07-24 12:22:40|23337.4|23317.4|23349.6|23329.6|23349.6|23329.6|23337.4|23317.4|172
1721823770000|2024-07-24 12:22:50|23351|23331|23351|23331|23351|23331|23351|23331|0
1721823780000|2024-07-24 12:23:00|23349.6|23329.6|23346|23326|23357.4|23329.6|23342.4|23317.4|6
1721823790000|2024-07-24 12:23:10|23347.1|23327.1|23346|23326|23347.1|23327.1|23346|23326|7
1721823800000|2024-07-24 12:23:20|||||||||3
1721823810000|2024-07-24 12:23:30|23348.2|23328.2|23349.6|23329.6|23349.6|23329.6|23348.2|23328.2|2
1721823820000|2024-07-24 12:23:40|23350.7|23330.7|23363.5|23343.5|23363.5|23343.5|23350.7|23330.7|3
1721823830000|2024-07-24 12:23:50|23362.4|23342.4|23361|23341|23362.4|23342.4|23361|23341|0
1721823840000|2024-07-24 12:24:00|23362.1|23342.1|23362.1|23342.1|23362.1|23342.1|23362.1|23342.1|1
1721823850000|2024-07-24 12:24:10|23363.5|23343.5|23363.5|23343.5|23363.5|23343.5|23363.5|23343.5|3
1721823860000|2024-07-24 12:24:20|23364.6|23344.6|23367.1|23347.1|23367.1|23347.1|23364.6|23344.6|3
1721823870000|2024-07-24 12:24:30|23362.1|23342.1|23358.5|23338.5|23362.1|23342.1|23358.5|23338.5|9
1721823880000|2024-07-24 12:24:40|23356|23336|23356|23336|23356|23336|23356|23336|1
1721823900000|2024-07-24 12:25:00|23354.6|23334.6|23354.6|23334.6|23354.6|23334.6|23354.6|23334.6|3
1721823910000|2024-07-24 12:25:10|23356|23336|23361|23341|23361|23341|23356|23336|19
1721823920000|2024-07-24 12:25:20|23362.1|23342.1|23358.2|23338.2|23362.1|23342.1|23357.1|23337.1|17
1721823930000|2024-07-24 12:25:30|23359.6|23339.6|23358.5|23338.5|23359.6|23339.6|23358.5|23338.5|1
1721823940000|2024-07-24 12:25:40|23361|23341|23364.6|23344.6|23364.6|23344.6|23361|23341|12
1721823950000|2024-07-24 12:25:50|23365.7|23345.7|23364.6|23344.6|23367.1|23347.1|23364.6|23344.6|1
1721823980000|2024-07-24 12:26:20|23362.1|23342.1|23359.6|23339.6|23362.1|23342.1|23359.6|23339.6|0
1721823990000|2024-07-24 12:26:30|23362.1|23342.1|23363.2|23343.2|23363.2|23343.2|23362.1|23342.1|1
1721824000000|2024-07-24 12:26:40|23362.1|23342.1|23377.1|23357.1|23377.1|23357.1|23362.1|23342.1|221
1721824010000|2024-07-24 12:26:50|23379.6|23359.6|23377.1|23357.1|23379.6|23359.6|23377.1|23357.1|51
1721824020000|2024-07-24 12:27:00|23378.5|23358.5|23376|23356|23393.2|23373.2|23376|23356|59
1721824030000|2024-07-24 12:27:10|23372.1|23352.1|23367.1|23347.1|23372.1|23352.1|23367.1|23347.1|2
1721824040000|2024-07-24 12:27:20|23364.6|23344.6|23364.6|23344.6|23364.6|23344.6|23364.6|23344.6|0
1721824050000|2024-07-24 12:27:30|23365.7|23345.7|23353.7|23333.7|23367.1|23347.1|23353.7|23333.7|47
1721824060000|2024-07-24 12:27:40|23352.6|23332.6|23353.7|23333.7|23353.7|23333.7|23352.6|23332.6|6
1721824070000|2024-07-24 12:27:50|23356|23336|23356.2|23336.2|23357.4|23337.4|23356|23336|7
1721824080000|2024-07-24 12:28:00|||||||||1
1721824090000|2024-07-24 12:28:10|23357.4|23337.4|23356.2|23336.2|23357.4|23337.4|23356.2|23336.2|3
1721824100000|2024-07-24 12:28:20|23352.6|23332.6|23352.6|23332.6|23352.6|23332.6|23352.6|23332.6|1
1721824110000|2024-07-24 12:28:30|23351.2|23331.2|23359|23319|23360.1|23331.2|23351.2|23319|1
1721824120000|2024-07-24 12:28:40|23356.2|23316.2|23356.2|23316.2|23356.2|23316.2|23356.2|23316.2|1
1721824130000|2024-07-24 12:28:50|23337.4|23317.4|23334.9|23314.9|23337.4|23317.4|23334.9|23314.9|0
1721824140000|2024-07-24 12:29:00|23333.7|23313.7|23333.7|23313.7|23334.9|23314.9|23333.7|23313.7|18
1721824150000|2024-07-24 12:29:10|23334.9|23314.9|23334.9|23314.9|23335.1|23315.1|23333.7|23313.7|5
1721824160000|2024-07-24 12:29:20|23333.7|23313.7|23333.7|23313.7|23333.7|23313.7|23333.7|23313.7|0
1721824170000|2024-07-24 12:29:30|23331.2|23311.2|23327.4|23307.4|23331.2|23311.2|23327.4|23307.4|7
1721824180000|2024-07-24 12:29:40|23326.2|23306.2|23327.4|23307.4|23327.4|23307.4|23324.9|23304.9|1
1721824190000|2024-07-24 12:29:50|23328.7|23308.7|23327.4|23307.4|23328.7|23308.7|23327.4|23307.4|14
1721824200000|2024-07-24 12:30:00|23326.2|23306.2|23223.5|23203.5|23326.2|23306.2|23207.6|23187.6|108
1721824210000|2024-07-24 12:30:10|23224.9|23204.9|23242.4|23222.4|23242.4|23222.4|23221.2|23201.2|19
1721824220000|2024-07-24 12:30:20|23247.4|23227.4|23247.4|23227.4|23247.4|23227.4|23244.9|23224.9|5
1721824230000|2024-07-24 12:30:30|23249.9|23229.9|23248.7|23228.7|23252.4|23232.4|23242.4|23222.4|11
1721824240000|2024-07-24 12:30:40|23247.6|23227.6|23234.9|23214.9|23247.6|23227.6|23234.9|23214.9|34
1721824250000|2024-07-24 12:30:50|23237.1|23217.1|23234.9|23214.9|23239.9|23219.9|23234.9|23214.9|11
1721824260000|2024-07-24 12:31:00|23236|23216|23242.4|23222.4|23242.4|23222.4|23236|23216|11
1721824270000|2024-07-24 12:31:10|23244.9|23224.9|23251|23231|23251|23231|23244.9|23224.9|26
1721824280000|2024-07-24 12:31:20|23252.4|23232.4|23247.4|23227.4|23252.4|23232.4|23247.4|23227.4|2
1721824290000|2024-07-24 12:31:30|23248.5|23228.5|23248.5|23228.5|23248.5|23228.5|23248.5|23228.5|0
1721824300000|2024-07-24 12:31:40|23247.4|23227.4|23248.5|23228.5|23248.5|23228.5|23247.4|23227.4|10
1721824310000|2024-07-24 12:31:50|23246.2|23226.2|23249.9|23229.9|23249.9|23229.9|23246.2|23226.2|6
1721824320000|2024-07-24 12:32:00|23251.2|23231.2|23254.6|23234.6|23254.6|23234.6|23251.2|23231.2|2
1721824330000|2024-07-24 12:32:10|23253.5|23233.5|23253.5|23233.5|23253.5|23233.5|23253.5|23233.5|4
1721824340000|2024-07-24 12:32:20|23254.6|23234.6|23266.2|23246.2|23266.2|23246.2|23254.6|23234.6|13
1721824350000|2024-07-24 12:32:30|23264.9|23244.9|23249.9|23229.9|23268.5|23248.5|23249.9|23229.9|8
1721824360000|2024-07-24 12:32:40|23249.8|23229.8|23247.3|23227.3|23249.8|23229.8|23247.3|23227.3|4
1721824370000|2024-07-24 12:32:50|23246|23226|23254.6|23234.6|23254.6|23234.6|23244.6|23224.6|6
1721824380000|2024-07-24 12:33:00|23259.8|23239.8|23258.5|23238.5|23259.8|23239.8|23258.5|23238.5|1
1721824390000|2024-07-24 12:33:10|23257.3|23237.3|23226.2|23206.2|23257.3|23237.3|23226.2|23206.2|40
1721824400000|2024-07-24 12:33:20|23223.7|23203.7|23221.2|23201.2|23223.7|23203.7|23218.7|23198.7|9
1721824410000|2024-07-24 12:33:30|23219.8|23199.8|23219.8|23199.8|23222.3|23202.3|23219.8|23199.8|2
1721824420000|2024-07-24 12:33:40|23221|23201|23222.3|23202.3|23222.3|23202.3|23221|23201|8
1721824430000|2024-07-24 12:33:50|23223.7|23203.7|23223.7|23203.7|23223.7|23203.7|23223.7|23203.7|4
1721824440000|2024-07-24 12:34:00|23226|23206|23247.1|23227.1|23247.1|23227.1|23223.7|23203.7|25
1721824450000|2024-07-24 12:34:10|23253.5|23233.5|23267.3|23247.3|23267.3|23247.3|23253.5|23233.5|80
1721824460000|2024-07-24 12:34:20|23265.1|23245.1|23262.3|23242.3|23265.1|23245.1|23262.3|23242.3|1
1721824470000|2024-07-24 12:34:30|23263.7|23243.7|23282.6|23262.6|23283.7|23263.7|23263.7|23243.7|14
1721824480000|2024-07-24 12:34:40|23281.5|23261.5|23281.2|23261.2|23281.5|23261.5|23278.7|23258.7|15
1721824490000|2024-07-24 12:34:50|23280.1|23260.1|23278.7|23258.7|23280.1|23260.1|23278.7|23258.7|52
1721824500000|2024-07-24 12:35:00|23277.6|23257.6|23274.8|23254.8|23278.7|23258.7|23274.8|23254.8|7
1721824510000|2024-07-24 12:35:10|23276.2|23256.2|23281.2|23261.2|23282.3|23262.3|23276.2|23256.2|8
1721824520000|2024-07-24 12:35:20|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|20
1721824530000|2024-07-24 12:35:30|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|5
1721824540000|2024-07-24 12:35:40|23276.2|23256.2|23278.7|23258.7|23278.7|23258.7|23276.2|23256.2|8
1721824550000|2024-07-24 12:35:50|23281|23261|23291.2|23271.2|23291.2|23271.2|23281|23261|1
1721824560000|2024-07-24 12:36:00|23292.3|23272.3|23289.8|23269.8|23293.7|23273.7|23289.8|23269.8|0
1721824570000|2024-07-24 12:36:10|23291.2|23271.2|23291.2|23271.2|23291.2|23271.2|23291.2|23271.2|7
1721824580000|2024-07-24 12:36:20|23293.5|23273.5|23294.8|23274.8|23299.8|23279.8|23293.5|23273.5|4
1721824590000|2024-07-24 12:36:30|23301|23281|23301|23281|23301|23281|23301|23281|8
1721824600000|2024-07-24 12:36:40|23303.7|23283.7|23303.7|23283.7|23303.7|23283.7|23303.7|23283.7|1
1721824610000|2024-07-24 12:36:50|23299.8|23279.8|23303.7|23283.7|23303.7|23283.7|23299.8|23279.8|9
1721824620000|2024-07-24 12:37:00|23299.8|23279.8|23303.7|23283.7|23303.7|23283.7|23299.8|23279.8|5
1721824630000|2024-07-24 12:37:10|23301.5|23281.5|23298.7|23278.7|23301.5|23281.5|23298.7|23278.7|0
1721824640000|2024-07-24 12:37:20|23303.7|23283.7|23303.7|23283.7|23303.7|23283.7|23303.7|23283.7|1
1721824650000|2024-07-24 12:37:30|23302.6|23282.6|23296.2|23276.2|23302.6|23282.6|23296.2|23276.2|2
1721824660000|2024-07-24 12:37:40|23293.5|23273.5|23292.3|23272.3|23293.5|23273.5|23291.2|23271.2|1
1721824680000|2024-07-24 12:38:00|23294.8|23274.8|23294.8|23274.8|23294.8|23274.8|23294.8|23274.8|6
1721824700000|2024-07-24 12:38:20|23293.7|23273.7|23291.2|23271.2|23293.7|23273.7|23291.2|23271.2|7
1721824710000|2024-07-24 12:38:30|23289.8|23269.8|23292.3|23272.3|23292.3|23272.3|23289.8|23269.8|16
1721824720000|2024-07-24 12:38:40|23293.7|23273.7|23293.7|23273.7|23293.7|23273.7|23293.7|23273.7|0
1721824730000|2024-07-24 12:38:50|23290.1|23270.1|23292.6|23272.6|23292.6|23272.6|23290.1|23270.1|16
1721824740000|2024-07-24 12:39:00|||||||||1
1721824760000|2024-07-24 12:39:20|23287.3|23267.3|23253.5|23233.5|23287.3|23267.3|23253.5|23233.5|18
1721824770000|2024-07-24 12:39:30|23252.3|23232.3|23254.8|23234.8|23254.8|23234.8|23249.8|23229.8|4
1721824780000|2024-07-24 12:39:40|23251.2|23231.2|23251.2|23231.2|23252.3|23232.3|23251|23231|2
1721824790000|2024-07-24 12:39:50|23251|23231|23252.3|23232.3|23252.3|23232.3|23251|23231|0
1721824800000|2024-07-24 12:40:00|23253.5|23233.5|23262.3|23242.3|23262.3|23242.3|23253.5|23233.5|6
1721824810000|2024-07-24 12:40:10|||||||||2
1721824820000|2024-07-24 12:40:20|23254.8|23234.8|23253.7|23233.7|23263.7|23234.8|23253.7|23223.7|1
1721824830000|2024-07-24 12:40:30|23252.3|23232.3|23248.7|23228.7|23252.3|23232.3|23248.7|23228.7|2
1721824850000|2024-07-24 12:40:50|23249.8|23229.8|23248.7|23228.7|23249.8|23229.8|23247.3|23227.3|2
1721824860000|2024-07-24 12:41:00|23251|23231|23249.8|23229.8|23251|23231|23249.8|23229.8|6
1721824870000|2024-07-24 12:41:10|23244.8|23224.8|23239|23219|23244.8|23224.8|23239|23219|2
1721824880000|2024-07-24 12:41:20|23240.1|23220.1|23239.8|23219.8|23240.1|23220.1|23238.7|23218.7|4
1721824890000|2024-07-24 12:41:30|23238.7|23218.7|23239.8|23219.8|23239.8|23219.8|23238.7|23218.7|0
1721824900000|2024-07-24 12:41:40|23238.7|23218.7|23223.7|23203.7|23239.8|23219.8|23223.7|23203.7|9
1721824910000|2024-07-24 12:41:50|23222.6|23202.6|23217.6|23197.6|23222.6|23202.6|23217.6|23197.6|0
1721824920000|2024-07-24 12:42:00|23211.2|23191.2|23212.3|23192.3|23212.3|23192.3|23209.8|23189.8|28
1721824940000|2024-07-24 12:42:20|23213.7|23193.7|23217.3|23197.3|23217.3|23197.3|23213.7|23193.7|0
1721824950000|2024-07-24 12:42:30|23218.7|23198.7|23215.1|23195.1|23218.7|23198.7|23215.1|23195.1|8
1721824960000|2024-07-24 12:42:40|23213.7|23193.7|23214.8|23194.8|23214.8|23194.8|23213.7|23193.7|3
1721824970000|2024-07-24 12:42:50|23213.7|23193.7|23217.3|23197.3|23217.3|23197.3|23213.7|23193.7|3
1721824980000|2024-07-24 12:43:00|23216.2|23196.2|23216.2|23196.2|23216.2|23196.2|23216.2|23196.2|2
1721824990000|2024-07-24 12:43:10|23215.1|23195.1|23216.2|23196.2|23216.2|23196.2|23212.3|23192.3|3
1721825000000|2024-07-24 12:43:20|23220.1|23200.1|23218.7|23198.7|23220.1|23200.1|23218.7|23198.7|2
1721825010000|2024-07-24 12:43:30|||||||||2
1721825030000|2024-07-24 12:43:50|23219.8|23199.8|23222.3|23202.3|23226.2|23206.2|23218.7|23198.7|19
1721825050000|2024-07-24 12:44:10|23228.5|23208.5|23229.8|23209.8|23229.8|23209.8|23228.5|23208.5|2
1721825060000|2024-07-24 12:44:20|23233.7|23213.7|23256|23216|23256|23216|23233.7|23213.7|5
1721825070000|2024-07-24 12:44:30|23258.7|23218.7|23242.3|23222.3|23258.7|23222.3|23242.3|23216|19
1721825090000|2024-07-24 12:44:50|23239.8|23219.8|23239.8|23219.8|23242.3|23222.3|23239.8|23219.8|6
1721825100000|2024-07-24 12:45:00|23238.5|23218.5|23229.8|23209.8|23238.5|23218.5|23229.8|23209.8|4
1721825110000|2024-07-24 12:45:10|23226.2|23206.2|23224.8|23204.8|23226.2|23206.2|23224.8|23204.8|25
1721825130000|2024-07-24 12:45:30|23223.5|23203.5|23223.5|23203.5|23223.5|23203.5|23223.5|23203.5|1
1721825140000|2024-07-24 12:45:40|23224.8|23204.8|23239.6|23219.6|23239.6|23219.6|23224.8|23204.8|7
1721825150000|2024-07-24 12:45:50|23241.8|23221.8|23246|23226|23247.1|23227.1|23241.8|23221.8|1
1721825160000|2024-07-24 12:46:00|23239.8|23219.8|23239.8|23219.8|23239.8|23219.8|23239.8|23219.8|3
1721825170000|2024-07-24 12:46:10|23232.3|23212.3|23233.7|23213.7|23234.8|23214.8|23232.3|23212.3|10
1721825180000|2024-07-24 12:46:20|23232.6|23212.6|23231.2|23211.2|23232.6|23212.6|23230.1|23210.1|3
1721825190000|2024-07-24 12:46:30|23232.3|23212.3|23233.5|23213.5|23233.5|23213.5|23232.3|23212.3|2
1721825200000|2024-07-24 12:46:40|23234.8|23214.8|23238.5|23218.5|23238.5|23218.5|23234.8|23214.8|4
1721825210000|2024-07-24 12:46:50|23239.6|23219.6|23238.5|23218.5|23239.8|23219.8|23238.5|23218.5|5
1721825220000|2024-07-24 12:47:00|23237.3|23217.3|23238.5|23218.5|23239.6|23219.6|23236|23216|10
1721825230000|2024-07-24 12:47:10|23239.6|23219.6|23239.6|23219.6|23239.6|23219.6|23239.6|23219.6|1
1721825240000|2024-07-24 12:47:20|23238.5|23218.5|23238.5|23218.5|23238.5|23218.5|23238.5|23218.5|2
1721825250000|2024-07-24 12:47:30|23241.2|23221.2|23251|23231|23251|23231|23239.8|23219.8|176
1721825260000|2024-07-24 12:47:40|23248.7|23228.7|23241.2|23221.2|23248.7|23228.7|23241.2|23221.2|0
1721825270000|2024-07-24 12:47:50|23242.3|23222.3|23244.8|23224.8|23244.8|23224.8|23241|23221|4
1721825280000|2024-07-24 12:48:00|23242.3|23222.3|23236|23216|23242.3|23222.3|23236|23216|3
1721825290000|2024-07-24 12:48:10|23232.3|23212.3|23232.3|23212.3|23232.3|23212.3|23232.3|23212.3|8
1721825300000|2024-07-24 12:48:20|23233.7|23213.7|23241|23221|23241|23221|23233.7|23213.7|22
1721825310000|2024-07-24 12:48:30|23243.5|23223.5|23243.5|23223.5|23243.5|23223.5|23243.5|23223.5|0
1721825320000|2024-07-24 12:48:40|23247.3|23227.3|23247.3|23227.3|23247.3|23227.3|23247.3|23227.3|2
1721825340000|2024-07-24 12:49:00|23244.8|23224.8|23244.8|23224.8|23244.8|23224.8|23244.8|23224.8|1
1721825350000|2024-07-24 12:49:10|||||||||1
1721825360000|2024-07-24 12:49:20|23242.6|23222.6|23240.1|23220.1|23242.6|23222.6|23240.1|23220.1|1
1721825380000|2024-07-24 12:49:40|23242.6|23222.6|23242.6|23222.6|23242.6|23222.6|23240.1|23220.1|2
1721825390000|2024-07-24 12:49:50|23241.5|23221.5|23243.7|23223.7|23243.7|23223.7|23240.1|23220.1|3
1721825400000|2024-07-24 12:50:00|23260.1|23220.1|23262.3|23242.3|23262.3|23242.3|23251.2|23220.1|3
1721825410000|2024-07-24 12:50:10|23263.4|23243.4|23265.1|23245.1|23267.3|23247.3|23263.4|23243.4|3
1721825420000|2024-07-24 12:50:20|23264.8|23244.8|23277.3|23257.3|23277.3|23257.3|23264.8|23244.8|9
1721825430000|2024-07-24 12:50:30|23278.4|23258.4|23288.2|23268.2|23288.2|23268.2|23278.4|23258.4|83
1721825440000|2024-07-24 12:50:40|23290.9|23270.9|23292.3|23272.3|23293.4|23273.4|23290.9|23270.9|133
1721825450000|2024-07-24 12:50:50|23284.2|23264.2|23284.2|23264.2|23284.2|23264.2|23284.2|23264.2|0
1721825460000|2024-07-24 12:51:00|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|2
1721825470000|2024-07-24 12:51:10|23273.7|23253.7|23272.3|23252.3|23273.7|23253.7|23272.3|23252.3|0
1721825480000|2024-07-24 12:51:20|23273.7|23253.7|23273.7|23253.7|23273.7|23253.7|23273.7|23253.7|1
1721825490000|2024-07-24 12:51:30|23269.8|23249.8|23269.8|23249.8|23269.8|23249.8|23269.8|23249.8|2
1721825510000|2024-07-24 12:51:50|23270.9|23250.9|23289.8|23269.8|23290.9|23270.9|23270.9|23250.9|12
1721825520000|2024-07-24 12:52:00|23292.1|23272.1|23293.7|23273.7|23299.8|23279.8|23292.1|23272.1|73
1721825530000|2024-07-24 12:52:10|23296.2|23276.2|23292.3|23272.3|23296.2|23276.2|23292.3|23272.3|1
1721825550000|2024-07-24 12:52:30|||||||||2
1721825560000|2024-07-24 12:52:40|23299.8|23279.8|23299.8|23279.8|23299.8|23279.8|23299.8|23279.8|2
1721825570000|2024-07-24 12:52:50|23297.3|23277.3|23299.8|23279.8|23299.8|23279.8|23297.3|23277.3|29
1721825580000|2024-07-24 12:53:00|23298.7|23278.7|23302.3|23282.3|23302.3|23282.3|23297.3|23277.3|7
1721825590000|2024-07-24 12:53:10|23301.2|23281.2|23297.3|23277.3|23301.2|23281.2|23297.3|23277.3|0
1721825600000|2024-07-24 12:53:20|23296.2|23276.2|23288.4|23268.4|23296.2|23276.2|23287.3|23267.3|42
1721825610000|2024-07-24 12:53:30|23287.3|23267.3|23288.4|23268.4|23288.4|23268.4|23287.1|23267.1|1
1721825620000|2024-07-24 12:53:40|23287.3|23267.3|23287.3|23267.3|23287.3|23267.3|23287.3|23267.3|0
1721825630000|2024-07-24 12:53:50|23289.8|23269.8|23289.8|23269.8|23289.8|23269.8|23289.8|23269.8|1
1721825640000|2024-07-24 12:54:00|23291.2|23271.2|23287.3|23267.3|23292.3|23272.3|23287.3|23267.3|1
1721825650000|2024-07-24 12:54:10|||||||||2
1721825660000|2024-07-24 12:54:20|23289.8|23269.8|23284.8|23264.8|23289.8|23269.8|23284.8|23264.8|2
1721825670000|2024-07-24 12:54:30|23281.4|23261.4|23280.1|23260.1|23281.4|23261.4|23280.1|23260.1|1
1721825680000|2024-07-24 12:54:40|||||||||3
1721825690000|2024-07-24 12:54:50|23277.3|23257.3|23273.7|23253.7|23279.8|23259.8|23273.7|23253.7|3
1721825700000|2024-07-24 12:55:00|23272.3|23252.3|23272.6|23252.6|23277.3|23257.3|23272.3|23252.3|6
1721825710000|2024-07-24 12:55:10|23273.7|23253.7|23267.3|23247.3|23273.7|23253.7|23267.3|23247.3|13
1721825720000|2024-07-24 12:55:20|23266.2|23246.2|23267.3|23247.3|23267.3|23247.3|23266.2|23246.2|1
1721825740000|2024-07-24 12:55:40|23269.8|23249.8|23269.8|23249.8|23272.3|23252.3|23269.8|23249.8|1
1721825750000|2024-07-24 12:55:50|23272.6|23252.6|23282.3|23262.3|23282.3|23262.3|23272.6|23252.6|19
1721825760000|2024-07-24 12:56:00|23280.1|23260.1|23272.3|23252.3|23280.1|23260.1|23272.3|23252.3|13
1721825770000|2024-07-24 12:56:10|23274.8|23254.8|23277.3|23257.3|23277.3|23257.3|23274.8|23254.8|3
1721825780000|2024-07-24 12:56:20|23278.4|23258.4|23282.3|23262.3|23282.3|23262.3|23278.4|23258.4|0
1721825790000|2024-07-24 12:56:30|23281.2|23261.2|23279.8|23259.8|23281.2|23261.2|23279.8|23259.8|0
1721825810000|2024-07-24 12:56:50|23278.7|23258.7|23277.3|23257.3|23278.7|23258.7|23277.3|23257.3|1
1721825820000|2024-07-24 12:57:00|23289.2|23229.2|23248.4|23228.4|23289.2|23236.7|23248.4|23222.3|39
1721825830000|2024-07-24 12:57:10|23228.4|23208.4|23228.7|23208.7|23228.7|23208.7|23227.6|23207.6|15
1721825840000|2024-07-24 12:57:20|23229.8|23209.8|23232.3|23212.3|23232.3|23212.3|23229.8|23209.8|1
1721825850000|2024-07-24 12:57:30|23233.4|23213.4|23233.4|23213.4|23233.4|23213.4|23233.4|23213.4|2
1721825860000|2024-07-24 12:57:40|23234.6|23214.6|23237.3|23217.3|23237.3|23217.3|23234.6|23214.6|3
1721825870000|2024-07-24 12:57:50|23239.8|23219.8|23244.8|23224.8|23244.8|23224.8|23238.7|23218.7|4
1721825880000|2024-07-24 12:58:00|23245.9|23225.9|23252.6|23232.6|23252.6|23232.6|23245.9|23225.9|8
1721825890000|2024-07-24 12:58:10|23253.7|23233.7|23252.6|23232.6|23253.7|23233.7|23252.6|23232.6|1
1721825910000|2024-07-24 12:58:30|23251.2|23231.2|23252.3|23232.3|23252.3|23232.3|23251.2|23231.2|1
1721825920000|2024-07-24 12:58:40|23253.7|23233.7|23253.7|23233.7|23253.7|23233.7|23253.7|23233.7|2
1721825930000|2024-07-24 12:58:50|23251.2|23231.2|23247.3|23227.3|23251.2|23231.2|23247.3|23227.3|2
1721825940000|2024-07-24 12:59:00|23246.2|23226.2|23245.1|23225.1|23246.2|23226.2|23245.1|23225.1|8
1721825950000|2024-07-24 12:59:10|23242.3|23222.3|23242.3|23222.3|23242.3|23222.3|23242.3|23222.3|2
1721825960000|2024-07-24 12:59:20|||||||||1
1721825970000|2024-07-24 12:59:30|||||||||1
1721825990000|2024-07-24 12:59:50|23243.4|23223.4|23242.3|23222.3|23244.8|23224.8|23242.3|23222.3|5
1721826000000|2024-07-24 13:00:00|23240.9|23220.9|23240.9|23220.9|23243.4|23223.4|23239.8|23219.8|3
1721826010000|2024-07-24 13:00:10|23242.3|23222.3|23252.3|23232.3|23252.3|23232.3|23242.3|23222.3|10
1721826020000|2024-07-24 13:00:20|23253.4|23233.4|23254.8|23234.8|23254.8|23234.8|23252.3|23232.3|19
1721826030000|2024-07-24 13:00:30|23252.6|23232.6|23242.3|23222.3|23252.6|23232.6|23239.8|23219.8|14
1721826040000|2024-07-24 13:00:40|23241.2|23221.2|23237.3|23217.3|23241.2|23221.2|23237.3|23217.3|8
1721826050000|2024-07-24 13:00:50|23238.7|23218.7|23238.7|23218.7|23238.7|23218.7|23238.7|23218.7|4
1721826060000|2024-07-24 13:01:00|23232.6|23212.6|23223.7|23203.7|23232.6|23212.6|23223.7|23203.7|15
1721826070000|2024-07-24 13:01:10|23224.8|23204.8|23222.6|23202.6|23224.8|23204.8|23222.6|23202.6|2
1721826080000|2024-07-24 13:01:20|23221.2|23201.2|23203.7|23183.7|23221.2|23201.2|23203.7|23183.7|17
1721826090000|2024-07-24 13:01:30|23206.2|23186.2|23206.2|23186.2|23206.2|23186.2|23206.2|23186.2|3
1721826100000|2024-07-24 13:01:40|23204.8|23184.8|23203.7|23183.7|23204.8|23184.8|23203.7|23183.7|2
1721826110000|2024-07-24 13:01:50|23204.8|23184.8|23206.2|23186.2|23206.2|23186.2|23204.8|23184.8|15
1721826120000|2024-07-24 13:02:00|23203.7|23183.7|23198.4|23178.4|23203.7|23183.7|23198.4|23178.4|61
1721826130000|2024-07-24 13:02:10|23197.3|23177.3|23196.2|23176.2|23198.7|23178.7|23196.2|23176.2|11
1721826140000|2024-07-24 13:02:20|23201.2|23181.2|23223.4|23203.4|23223.4|23203.4|23201.2|23181.2|14
1721826150000|2024-07-24 13:02:30|23224.8|23204.8|23223.7|23203.7|23228.7|23208.7|23223.7|23203.7|16
1721826160000|2024-07-24 13:02:40|23222.6|23202.6|23220.1|23200.1|23222.6|23202.6|23220.1|23200.1|2
1721826170000|2024-07-24 13:02:50|23218.7|23198.7|23201.2|23181.2|23218.7|23198.7|23201.2|23181.2|5
1721826180000|2024-07-24 13:03:00|23199.8|23179.8|23202.3|23182.3|23202.3|23182.3|23199.8|23179.8|8
1721826190000|2024-07-24 13:03:10|23203.4|23183.4|23203.4|23183.4|23203.4|23183.4|23203.4|23183.4|5
1721826200000|2024-07-24 13:03:20|23208.4|23188.4|23218.7|23198.7|23219.8|23199.8|23208.4|23188.4|10
1721826210000|2024-07-24 13:03:30|||||||||4
1721826220000|2024-07-24 13:03:40|23217.6|23197.6|23200.1|23180.1|23217.6|23197.6|23200.1|23180.1|13
1721826230000|2024-07-24 13:03:50|23198.7|23178.7|23202.3|23182.3|23203.4|23183.4|23198.7|23178.7|31
1721826240000|2024-07-24 13:04:00|||||||||1
1721826250000|2024-07-24 13:04:10|23203.4|23183.4|23204.8|23184.8|23204.8|23184.8|23203.4|23183.4|4
1721826260000|2024-07-24 13:04:20|23215.9|23175.9|23215.9|23175.9|23215.9|23175.9|23215.9|23175.9|2
1721826270000|2024-07-24 13:04:30|23217.1|23177.1|23218.2|23178.2|23218.2|23178.2|23217.1|23177.1|2
1721826280000|2024-07-24 13:04:40|23207.1|23187.1|23203.4|23183.4|23210.7|23190.7|23203.4|23183.4|25
1721826290000|2024-07-24 13:04:50|23202.3|23182.3|23200.9|23180.9|23202.3|23182.3|23200.9|23180.9|7
1721826300000|2024-07-24 13:05:00|23202.1|23182.1|23200.1|23180.1|23206.2|23186.2|23199.8|23179.8|14
1721826310000|2024-07-24 13:05:10|||||||||4
1721826320000|2024-07-24 13:05:20|23198.7|23178.7|23202.3|23182.3|23202.3|23182.3|23194.8|23174.8|20
1721826330000|2024-07-24 13:05:30|||||||||1
1721826350000|2024-07-24 13:05:50|||||||||1
1721826360000|2024-07-24 13:06:00|||||||||2
1721826380000|2024-07-24 13:06:20|23204.8|23184.8|23211.2|23191.2|23211.2|23191.2|23204.8|23184.8|5
1721826390000|2024-07-24 13:06:30|23214.5|23194.5|23224.8|23204.8|23227.6|23207.6|23214.5|23194.5|3
1721826400000|2024-07-24 13:06:40|23225.9|23205.9|23227.3|23207.3|23227.3|23207.3|23225.9|23205.9|0
1721826420000|2024-07-24 13:07:00|23225.9|23205.9|23234.8|23214.8|23234.8|23214.8|23225.9|23205.9|6
1721826430000|2024-07-24 13:07:10|23236.2|23216.2|23237.3|23217.3|23238.4|23218.4|23234.8|23214.8|18
1721826440000|2024-07-24 13:07:20|23236.2|23216.2|23234.8|23214.8|23236.2|23216.2|23234.8|23214.8|7
1721826450000|2024-07-24 13:07:30|23235.9|23215.9|23235.9|23215.9|23235.9|23215.9|23235.9|23215.9|1
1721826460000|2024-07-24 13:07:40|||||||||2
1721826470000|2024-07-24 13:07:50|23234.8|23214.8|23234.8|23214.8|23234.8|23214.8|23234.8|23214.8|2
1721826480000|2024-07-24 13:08:00|23230.3|23210.3|23219.8|23199.8|23230.3|23210.3|23214.8|23194.8|14
1721826490000|2024-07-24 13:08:10|23222|23202|23226.2|23206.2|23226.2|23206.2|23222|23202|0
1721826510000|2024-07-24 13:08:30|||||||||1
1721826530000|2024-07-24 13:08:50|23229.5|23209.5|23229.5|23209.5|23229.5|23209.5|23229.5|23209.5|3
1721826540000|2024-07-24 13:09:00|23232.3|23212.3|23239.8|23219.8|23239.8|23219.8|23232.3|23212.3|18
1721826550000|2024-07-24 13:09:10|23240.9|23220.9|23240.9|23220.9|23240.9|23220.9|23240.9|23220.9|1
1721826570000|2024-07-24 13:09:30|23244.8|23224.8|23248.7|23228.7|23248.7|23228.7|23244.8|23224.8|1
1721826580000|2024-07-24 13:09:40|23249.8|23229.8|23252.3|23232.3|23252.3|23232.3|23248.7|23228.7|3
1721826590000|2024-07-24 13:09:50|23253.4|23233.4|23253.4|23233.4|23253.4|23233.4|23253.4|23233.4|2
1721826600000|2024-07-24 13:10:00|23252.3|23232.3|23246.2|23226.2|23252.3|23232.3|23243.4|23223.4|10
1721826630000|2024-07-24 13:10:30|23247.5|23227.5|23248.7|23228.7|23248.7|23228.7|23247.5|23227.5|0
1721826640000|2024-07-24 13:10:40|23250|23230|23254.5|23234.5|23254.5|23234.5|23250|23230|28
1721826650000|2024-07-24 13:10:50|23255.9|23235.9|23259.8|23239.8|23259.8|23239.8|23255.9|23235.9|3
1721826660000|2024-07-24 13:11:00|23258.7|23238.7|23260|23240|23262.3|23242.3|23258.7|23238.7|5
1721826670000|2024-07-24 13:11:10|23258.7|23238.7|23252.3|23232.3|23258.7|23238.7|23252.3|23232.3|13
1721826680000|2024-07-24 13:11:20|23251.2|23231.2|23249.8|23229.8|23251.2|23231.2|23249.8|23229.8|4
1721826690000|2024-07-24 13:11:30|23254.5|23234.5|23254.5|23234.5|23254.5|23234.5|23254.5|23234.5|1
1721826700000|2024-07-24 13:11:40|23257.3|23237.3|23260.7|23240.7|23260.7|23240.7|23257.3|23237.3|2
1721826710000|2024-07-24 13:11:50|23263.4|23243.4|23248.4|23228.4|23263.4|23243.4|23248.4|23228.4|6
1721826720000|2024-07-24 13:12:00|23247.3|23227.3|23248.7|23228.7|23248.7|23228.7|23244.8|23224.8|7
1721826730000|2024-07-24 13:12:10|23245.9|23225.9|23247.3|23227.3|23247.3|23227.3|23245.9|23225.9|2
1721826740000|2024-07-24 13:12:20|23249.8|23229.8|23249.8|23229.8|23249.8|23229.8|23249.8|23229.8|9
1721826750000|2024-07-24 13:12:30|23248.7|23228.7|23246.2|23226.2|23248.7|23228.7|23246.2|23226.2|6
1721826760000|2024-07-24 13:12:40|23245|23225|23243.4|23223.4|23245|23225|23240.9|23220.9|6
1721826770000|2024-07-24 13:12:50|23241.2|23221.2|23241.2|23221.2|23241.2|23221.2|23241.2|23221.2|3
1721826780000|2024-07-24 13:13:00|23239.8|23219.8|23225|23205|23239.8|23219.8|23225|23205|1
1721826790000|2024-07-24 13:13:10|||||||||2
1721826800000|2024-07-24 13:13:20|||||||||1
1721826810000|2024-07-24 13:13:30|23218.7|23198.7|23218.7|23198.7|23218.7|23198.7|23218.7|23198.7|1
1721826820000|2024-07-24 13:13:40|23217.3|23197.3|23217.3|23197.3|23217.3|23197.3|23217.3|23197.3|2
1721826830000|2024-07-24 13:13:50|23215.9|23195.9|23217.3|23197.3|23217.3|23197.3|23214.8|23194.8|10
1721826840000|2024-07-24 13:14:00|23219.8|23199.8|23223.7|23203.7|23223.7|23203.7|23219.8|23199.8|9
1721826850000|2024-07-24 13:14:10|23224.8|23204.8|23225.9|23205.9|23225.9|23205.9|23223.7|23203.7|2
1721826860000|2024-07-24 13:14:20|23227|23207|23232.3|23212.3|23232.3|23212.3|23227|23207|5
1721826870000|2024-07-24 13:14:30|23229.8|23209.8|23230.9|23210.9|23230.9|23210.9|23229.8|23209.8|6
1721826880000|2024-07-24 13:14:40|23228.4|23208.4|23225.9|23205.9|23228.4|23208.4|23225.9|23205.9|0
1721826890000|2024-07-24 13:14:50|23223.7|23203.7|23220.9|23200.9|23223.7|23203.7|23220.9|23200.9|0
1721826900000|2024-07-24 13:15:00|23223.4|23203.4|23217.3|23197.3|23223.4|23203.4|23217.3|23197.3|4
1721826910000|2024-07-24 13:15:10|23215.9|23195.9|23213.7|23193.7|23215.9|23195.9|23213.7|23193.7|3
1721826920000|2024-07-24 13:15:20|23212.3|23192.3|23212.3|23192.3|23212.3|23192.3|23212.3|23192.3|1
1721826930000|2024-07-24 13:15:30|23211.2|23191.2|23209.8|23189.8|23211.2|23191.2|23209.8|23189.8|1
1721826940000|2024-07-24 13:15:40|||||||||4
1721826960000|2024-07-24 13:16:00|23208.7|23188.7|23204.8|23184.8|23208.7|23188.7|23204.8|23184.8|1
1721826970000|2024-07-24 13:16:10|||||||||1
1721826980000|2024-07-24 13:16:20|23205.9|23185.9|23209.8|23189.8|23209.8|23189.8|23205.9|23185.9|4
1721826990000|2024-07-24 13:16:30|23207.3|23187.3|23208.4|23188.4|23208.4|23188.4|23207.3|23187.3|4
1721827000000|2024-07-24 13:16:40|23207|23187|23205.9|23185.9|23207|23187|23205.9|23185.9|3
1721827010000|2024-07-24 13:16:50|23207|23187|23209.8|23189.8|23209.8|23189.8|23207|23187|4
1721827020000|2024-07-24 13:17:00|23211.2|23191.2|23217.3|23197.3|23222.3|23202.3|23211.2|23191.2|136
1721827030000|2024-07-24 13:17:10|||||||||9
1721827040000|2024-07-24 13:17:20|||||||||1
1721827050000|2024-07-24 13:17:30|||||||||1
1721827070000|2024-07-24 13:17:50|23218.4|23198.4|23218.4|23198.4|23218.4|23198.4|23218.4|23198.4|0
1721827080000|2024-07-24 13:18:00|23217.3|23197.3|23219.8|23199.8|23219.8|23199.8|23214.8|23194.8|22
1721827090000|2024-07-24 13:18:10|23221.2|23201.2|23221.2|23201.2|23221.2|23201.2|23221.2|23201.2|2
1721827100000|2024-07-24 13:18:20|23222.3|23202.3|23223.7|23203.7|23223.7|23203.7|23222.3|23202.3|0
1721827110000|2024-07-24 13:18:30|23224.8|23204.8|23225.9|23205.9|23227|23207|23224.8|23204.8|2
1721827120000|2024-07-24 13:18:40|23224.8|23204.8|23216.2|23196.2|23224.8|23204.8|23216.2|23196.2|7
1721827130000|2024-07-24 13:18:50|23219.5|23199.5|23220.9|23200.9|23222.3|23202.3|23219.5|23199.5|4
1721827140000|2024-07-24 13:19:00|23218.4|23198.4|23211.2|23191.2|23218.4|23198.4|23211.2|23191.2|1
1721827150000|2024-07-24 13:19:10|23210|23190|23208.7|23188.7|23210|23190|23208.7|23188.7|2
1721827160000|2024-07-24 13:19:20|23207.5|23187.5|23207.5|23187.5|23207.5|23187.5|23207.5|23187.5|0
1721827180000|2024-07-24 13:19:40|23208.7|23188.7|23208.7|23188.7|23208.7|23188.7|23208.7|23188.7|0
1721827210000|2024-07-24 13:20:10|23207.5|23187.5|23207.3|23187.3|23207.5|23187.5|23204.8|23184.8|37
1721827230000|2024-07-24 13:20:30|23205.9|23185.9|23202.3|23182.3|23205.9|23185.9|23202.3|23182.3|3
1721827260000|2024-07-24 13:21:00|23201.2|23181.2|23196.2|23176.2|23201.2|23181.2|23196.2|23176.2|21
1721827270000|2024-07-24 13:21:10|23194.8|23174.8|23192.3|23172.3|23194.8|23174.8|23192.3|23172.3|3
1721827280000|2024-07-24 13:21:20|23191.2|23171.2|23187.3|23167.3|23191.2|23171.2|23187.3|23167.3|33
1721827290000|2024-07-24 13:21:30|23186.2|23166.2|23187.3|23167.3|23188.7|23168.7|23186.2|23166.2|15
1721827300000|2024-07-24 13:21:40|23186.2|23166.2|23191.2|23171.2|23191.2|23171.2|23186.2|23166.2|3
1721827310000|2024-07-24 13:21:50|23190|23170|23186.2|23166.2|23190|23170|23186.2|23166.2|0
1721827320000|2024-07-24 13:22:00|23188.4|23168.4|23209.5|23189.5|23211.2|23191.2|23188.4|23168.4|42
1721827330000|2024-07-24 13:22:10|23213.7|23193.7|23213.7|23193.7|23213.7|23193.7|23213.7|23193.7|5
1721827340000|2024-07-24 13:22:20|23211.4|23191.4|23208.7|23188.7|23211.4|23191.4|23208.7|23188.7|17
1721827350000|2024-07-24 13:22:30|23203.7|23183.7|23203.7|23183.7|23203.7|23183.7|23203.7|23183.7|5
1721827360000|2024-07-24 13:22:40|23201.2|23181.2|23201.2|23181.2|23201.2|23181.2|23201.2|23181.2|2
1721827370000|2024-07-24 13:22:50|23193.7|23173.7|23193.7|23173.7|23193.7|23173.7|23193.7|23173.7|8
1721827390000|2024-07-24 13:23:10|23194.8|23174.8|23194.8|23174.8|23194.8|23174.8|23194.8|23174.8|7
1721827400000|2024-07-24 13:23:20|||||||||2
1721827410000|2024-07-24 13:23:30|23195.9|23175.9|23201.2|23181.2|23201.2|23181.2|23194.8|23174.8|25
1721827430000|2024-07-24 13:23:50|23204.8|23184.8|23212|23192|23213.1|23193.1|23204.8|23184.8|15
1721827440000|2024-07-24 13:24:00|23213.1|23193.1|23209.8|23189.8|23213.1|23193.1|23207.3|23187.3|6
1721827450000|2024-07-24 13:24:10|23213.4|23193.4|23213.4|23193.4|23213.4|23193.4|23213.4|23193.4|8
1721827460000|2024-07-24 13:24:20|23214.8|23194.8|23214.8|23194.8|23217.3|23197.3|23214.8|23194.8|1
1721827470000|2024-07-24 13:24:30|23216.2|23196.2|23216.2|23196.2|23217.3|23197.3|23216.2|23196.2|1
1721827480000|2024-07-24 13:24:40|23222.3|23202.3|23228.7|23208.7|23231.2|23211.2|23222.3|23202.3|9
1721827490000|2024-07-24 13:24:50|23229.8|23209.8|23229.8|23209.8|23231.2|23211.2|23229.8|23209.8|5
1721827500000|2024-07-24 13:25:00|23230.9|23210.9|23221.2|23201.2|23233.7|23213.7|23221.2|23201.2|7
1721827510000|2024-07-24 13:25:10|23218.7|23198.7|23218.7|23198.7|23218.7|23198.7|23218.7|23198.7|0
1721827530000|2024-07-24 13:25:30|23219.8|23199.8|23218.7|23198.7|23219.8|23199.8|23218.7|23198.7|2
1721827540000|2024-07-24 13:25:40|||||||||1
1721827560000|2024-07-24 13:26:00|23218.6|23198.6|23218.6|23198.6|23218.6|23198.6|23218.6|23198.6|10
1721827570000|2024-07-24 13:26:10|23217.5|23197.5|23212.5|23192.5|23217.5|23197.5|23212.5|23192.5|5
1721827580000|2024-07-24 13:26:20|23211.1|23191.1|23211.1|23191.1|23211.1|23191.1|23211.1|23191.1|0
1721827600000|2024-07-24 13:26:40|||||||||1
1721827610000|2024-07-24 13:26:50|23216.1|23196.1|23219.5|23199.5|23219.5|23199.5|23216.1|23196.1|3
1721827620000|2024-07-24 13:27:00|23223.6|23203.6|23230.9|23210.9|23230.9|23210.9|23223.6|23203.6|1
1721827630000|2024-07-24 13:27:10|23229.8|23209.8|23229.8|23209.8|23230.9|23210.9|23229.8|23209.8|1
1721827660000|2024-07-24 13:27:40|23225|23205|23225|23205|23225|23205|23225|23205|4
1721827670000|2024-07-24 13:27:50|23226.1|23206.1|23229.8|23209.8|23232.3|23212.3|23226.1|23206.1|9
1721827680000|2024-07-24 13:28:00|23230.9|23210.9|23226.4|23206.4|23230.9|23210.9|23226.4|23206.4|2
1721827690000|2024-07-24 13:28:10|23225|23205|23225|23205|23225|23205|23225|23205|0
1721827710000|2024-07-24 13:28:30|23223.6|23203.6|23225.9|23205.9|23225.9|23205.9|23218.6|23198.6|3
1721827720000|2024-07-24 13:28:40|23228.6|23208.6|23228.6|23208.6|23230|23210|23228.6|23208.6|2
1721827730000|2024-07-24 13:28:50|23229.8|23209.8|23223.9|23203.9|23231.1|23211.1|23223.9|23203.9|2
1721827740000|2024-07-24 13:29:00|23219.8|23199.8|23207.5|23187.5|23219.8|23199.8|23207.5|23187.5|0
1721827750000|2024-07-24 13:29:10|23208.6|23188.6|23208.6|23188.6|23208.6|23188.6|23208.6|23188.6|5
1721827760000|2024-07-24 13:29:20|23209.8|23189.8|23206.1|23186.1|23209.8|23189.8|23206.1|23186.1|2
1721827780000|2024-07-24 13:29:40|23203.6|23183.6|23202.3|23182.3|23203.6|23183.6|23202.3|23182.3|7
1721827790000|2024-07-24 13:29:50|||||||||1
1721827800000|2024-07-24 13:30:00|23200.9|23180.9|23196.1|23176.1|23200.9|23180.9|23196.1|23176.1|7
1721827810000|2024-07-24 13:30:10|23195.9|23175.9|23197.3|23177.3|23197.3|23177.3|23195.9|23175.9|11
1721827820000|2024-07-24 13:30:20|23198.4|23178.4|23199.8|23179.8|23199.8|23179.8|23198.4|23178.4|8
1721827830000|2024-07-24 13:30:30|23201.1|23181.1|23203.4|23183.4|23204.5|23184.5|23201.1|23181.1|4
1721827840000|2024-07-24 13:30:40|||||||||1
1721827860000|2024-07-24 13:31:00|23201.1|23181.1|23199.8|23179.8|23201.1|23181.1|23199.8|23179.8|0
1721827870000|2024-07-24 13:31:10|23206.1|23186.1|23204.8|23184.8|23206.1|23186.1|23204.8|23184.8|6
1721827880000|2024-07-24 13:31:20|23203.6|23183.6|23198.4|23178.4|23203.6|23183.6|23198.4|23178.4|6
1721827890000|2024-07-24 13:31:30|23199.5|23179.5|23204.5|23184.5|23205.9|23185.9|23199.5|23179.5|13
1721827900000|2024-07-24 13:31:40|23200.9|23180.9|23198.4|23178.4|23200.9|23180.9|23198.4|23178.4|0
1721827920000|2024-07-24 13:32:00|23199.8|23179.8|23199.8|23179.8|23199.8|23179.8|23199.8|23179.8|1
1721827930000|2024-07-24 13:32:10|23200.9|23180.9|23199.8|23179.8|23200.9|23180.9|23199.8|23179.8|0
1721827940000|2024-07-24 13:32:20|23195.9|23175.9|23195.9|23175.9|23195.9|23175.9|23195.9|23175.9|3
1721827950000|2024-07-24 13:32:30|23194.8|23174.8|23194.8|23174.8|23194.8|23174.8|23194.8|23174.8|0
1721827960000|2024-07-24 13:32:40|||||||||4
1721827970000|2024-07-24 13:32:50|23195.9|23175.9|23198.4|23178.4|23198.4|23178.4|23195.9|23175.9|2
1721827980000|2024-07-24 13:33:00|23195.9|23175.9|23198.4|23178.4|23198.4|23178.4|23195.9|23175.9|1
1721827990000|2024-07-24 13:33:10|23196.1|23176.1|23194.8|23174.8|23196.1|23176.1|23194.8|23174.8|0
1721828000000|2024-07-24 13:33:20|23195.9|23175.9|23197.3|23177.3|23197.3|23177.3|23195.9|23175.9|4
1721828010000|2024-07-24 13:33:30|23194.8|23174.8|23194.8|23174.8|23194.8|23174.8|23194.8|23174.8|3
1721828020000|2024-07-24 13:33:40|23193.4|23173.4|23193.4|23173.4|23193.4|23173.4|23193.4|23173.4|0
1721828030000|2024-07-24 13:33:50|||||||||25
1721828040000|2024-07-24 13:34:00|23192.3|23172.3|23193.4|23173.4|23193.4|23173.4|23192.3|23172.3|3
1721828050000|2024-07-24 13:34:10|23197.3|23177.3|23197.3|23177.3|23197.3|23177.3|23197.3|23177.3|1
1721828060000|2024-07-24 13:34:20|23194.8|23174.8|23195.9|23175.9|23195.9|23175.9|23194.8|23174.8|2
1721828070000|2024-07-24 13:34:30|23194.8|23174.8|23198.4|23178.4|23198.4|23178.4|23194.8|23174.8|2
1721828080000|2024-07-24 13:34:40|23199.5|23179.5|23204.8|23184.8|23204.8|23184.8|23199.5|23179.5|3
1721828090000|2024-07-24 13:34:50|23210.9|23190.9|23208.6|23188.6|23210.9|23190.9|23208.6|23188.6|6
1721828100000|2024-07-24 13:35:00|23207.3|23187.3|23199.8|23179.8|23208.4|23188.4|23199.8|23179.8|7
1721828110000|2024-07-24 13:35:10|||||||||1
1721828130000|2024-07-24 13:35:30|23201.1|23181.1|23202.3|23182.3|23202.3|23182.3|23201.1|23181.1|4
1721828140000|2024-07-24 13:35:40|||||||||1
1721828150000|2024-07-24 13:35:50|||||||||2
1721828160000|2024-07-24 13:36:00|23203.6|23183.6|23220.9|23200.9|23220.9|23200.9|23203.6|23183.6|9
1721828170000|2024-07-24 13:36:10|23223.6|23203.6|23228.6|23208.6|23228.6|23208.6|23223.6|23203.6|5
1721828180000|2024-07-24 13:36:20|23231.4|23211.4|23246.1|23226.1|23246.1|23226.1|23231.4|23211.4|5
1721828190000|2024-07-24 13:36:30|23248.6|23228.6|23260.9|23240.9|23270.9|23242.3|23247.3|23227.3|16
1721828200000|2024-07-24 13:36:40|23262.3|23242.3|23272.3|23252.3|23272.3|23252.3|23262.3|23242.3|0
1721828210000|2024-07-24 13:36:50|23270|23250|23262.5|23242.5|23270|23250|23262.5|23242.5|5
1721828220000|2024-07-24 13:37:00|23259.8|23239.8|23259.8|23239.8|23259.8|23239.8|23259.8|23239.8|1
1721828230000|2024-07-24 13:37:10|||||||||1
1721828240000|2024-07-24 13:37:20|||||||||1
1721828250000|2024-07-24 13:37:30|||||||||4
1721828260000|2024-07-24 13:37:40|23258.6|23238.6|23255.9|23235.9|23258.6|23238.6|23255.9|23235.9|4
1721828270000|2024-07-24 13:37:50|23254.8|23234.8|23249.8|23229.8|23254.8|23234.8|23247.3|23227.3|6
1721828280000|2024-07-24 13:38:00|23250.9|23230.9|23255.9|23235.9|23255.9|23235.9|23250.9|23230.9|4
1721828290000|2024-07-24 13:38:10|23257|23237|23258.4|23238.4|23258.4|23238.4|23257|23237|5
1721828300000|2024-07-24 13:38:20|23257.3|23237.3|23250.9|23230.9|23257.3|23237.3|23250.9|23230.9|7
1721828310000|2024-07-24 13:38:30|23253.4|23233.4|23277.3|23257.3|23280.9|23260.9|23253.4|23233.4|30
1721828320000|2024-07-24 13:38:40|23278.4|23258.4|23279.8|23259.8|23279.8|23259.8|23277.3|23257.3|4
1721828330000|2024-07-24 13:38:50|23282|23262|23284.8|23264.8|23284.8|23264.8|23282|23262|8
1721828340000|2024-07-24 13:39:00|23279.8|23259.8|23279.8|23259.8|23279.8|23259.8|23279.8|23259.8|7
1721828350000|2024-07-24 13:39:10|23278.6|23258.6|23277.3|23257.3|23278.6|23258.6|23277.3|23257.3|7
1721828360000|2024-07-24 13:39:20|23276.1|23256.1|23263.9|23243.9|23276.1|23256.1|23263.9|23243.9|15
1721828370000|2024-07-24 13:39:30|23262.8|23242.8|23257.3|23237.3|23262.8|23242.8|23257.3|23237.3|6
1721828380000|2024-07-24 13:39:40|23252.3|23232.3|23252.3|23232.3|23253.4|23233.4|23252.3|23232.3|3
1721828390000|2024-07-24 13:39:50|23257.3|23237.3|23257.3|23237.3|23257.3|23237.3|23257.3|23237.3|3
1721828400000|2024-07-24 13:40:00|23258.4|23238.4|23248.6|23228.6|23258.4|23238.4|23248.6|23228.6|5
1721828410000|2024-07-24 13:40:10|23247.5|23227.5|23246.1|23226.1|23247.5|23227.5|23246.1|23226.1|1
1721828420000|2024-07-24 13:40:20|23244.8|23224.8|23244.8|23224.8|23244.8|23224.8|23244.8|23224.8|0
1721828430000|2024-07-24 13:40:30|23243.6|23223.6|23238.6|23218.6|23243.6|23223.6|23238.6|23218.6|3
1721828440000|2024-07-24 13:40:40|23237.3|23217.3|23239.8|23219.8|23239.8|23219.8|23237.3|23217.3|1
1721828450000|2024-07-24 13:40:50|23241.1|23221.1|23239.8|23219.8|23241.1|23221.1|23239.8|23219.8|2
1721828460000|2024-07-24 13:41:00|23238.6|23218.6|23238.6|23218.6|23238.6|23218.6|23238.6|23218.6|0
1721828470000|2024-07-24 13:41:10|23237.3|23217.3|23237.3|23217.3|23237.3|23217.3|23237.3|23217.3|3
1721828480000|2024-07-24 13:41:20|23236.1|23216.1|23233.6|23213.6|23236.1|23216.1|23233.6|23213.6|0
1721828490000|2024-07-24 13:41:30|23232.3|23212.3|23232.3|23212.3|23232.3|23212.3|23232.3|23212.3|2
1721828500000|2024-07-24 13:41:40|23232.2|23212.2|23230|23210|23232.2|23212.2|23230|23210|1
1721828510000|2024-07-24 13:41:50|||||||||6
1721828520000|2024-07-24 13:42:00|||||||||2
1721828530000|2024-07-24 13:42:10|23231.1|23211.1|23231.1|23211.1|23231.1|23211.1|23231.1|23211.1|30
1721828540000|2024-07-24 13:42:20|||||||||3
1721828550000|2024-07-24 13:42:30|23230|23210|23219.7|23199.7|23230|23210|23219.7|23199.7|15
1721828560000|2024-07-24 13:42:40|||||||||1
1721828580000|2024-07-24 13:43:00|||||||||2
1721828590000|2024-07-24 13:43:10|||||||||1
1721828640000|2024-07-24 13:44:00|23221.1|23201.1|23221.1|23201.1|23221.1|23201.1|23221.1|23201.1|18
1721828650000|2024-07-24 13:44:10|||||||||1
1721828660000|2024-07-24 13:44:20|23220|23200|23220|23200|23220|23200|23220|23200|2
1721828670000|2024-07-24 13:44:30|||||||||3
1721828680000|2024-07-24 13:44:40|23221.1|23201.1|23212.5|23192.5|23221.1|23201.1|23212.5|23192.5|25
1721828690000|2024-07-24 13:44:50|23211.1|23191.1|23220|23200|23220|23200|23209.7|23189.7|10
1721828700000|2024-07-24 13:45:00|23221.1|23201.1|23224.7|23204.7|23224.7|23204.7|23221.1|23201.1|9
1721828710000|2024-07-24 13:45:10|23225.9|23205.9|23227.2|23207.2|23227.2|23207.2|23224.7|23204.7|1
1721828720000|2024-07-24 13:45:20|||||||||2
1721828740000|2024-07-24 13:45:40|23226.1|23206.1|23222.2|23202.2|23226.1|23206.1|23222.2|23202.2|3
1721828750000|2024-07-24 13:45:50|23223.6|23203.6|23223.6|23203.6|23224.7|23204.7|23223.6|23203.6|1
1721828760000|2024-07-24 13:46:00|23225.9|23205.9|23223.6|23203.6|23225.9|23205.9|23223.6|23203.6|0
1721828770000|2024-07-24 13:46:10|23222.2|23202.2|23220.9|23200.9|23222.2|23202.2|23218.4|23198.4|2
1721828780000|2024-07-24 13:46:20|23219.7|23199.7|23219.5|23199.5|23220.9|23200.9|23218.4|23198.4|1
1721828790000|2024-07-24 13:46:30|23220.9|23200.9|23219.7|23199.7|23220.9|23200.9|23218.4|23198.4|1
1721828800000|2024-07-24 13:46:40|23218.4|23198.4|23211.1|23191.1|23218.4|23198.4|23211.1|23191.1|27
1721828810000|2024-07-24 13:46:50|23209.7|23189.7|23213.4|23193.4|23213.4|23193.4|23209.7|23189.7|4
1721828820000|2024-07-24 13:47:00|23218.4|23198.4|23223.6|23203.6|23225.9|23205.9|23218.4|23198.4|11
1721828830000|2024-07-24 13:47:10|23222.5|23202.5|23218.6|23198.6|23223.6|23203.6|23218.6|23198.6|0
1721828840000|2024-07-24 13:47:20|23218.4|23198.4|23215.9|23195.9|23218.4|23198.4|23215.9|23195.9|7
1721828850000|2024-07-24 13:47:30|||||||||1
1721828860000|2024-07-24 13:47:40|||||||||3
1721828880000|2024-07-24 13:48:00|23214.7|23194.7|23210.9|23190.9|23214.7|23194.7|23210.9|23190.9|10
1721828890000|2024-07-24 13:48:10|23207.2|23187.2|23207.2|23187.2|23207.2|23187.2|23207.2|23187.2|3
1721828900000|2024-07-24 13:48:20|23206.1|23186.1|23203.6|23183.6|23207.2|23187.2|23203.6|23183.6|4
1721828910000|2024-07-24 13:48:30|23202.2|23182.2|23200.9|23180.9|23202.2|23182.2|23200.9|23180.9|33
1721828920000|2024-07-24 13:48:40|23202.2|23182.2|23200.9|23180.9|23202.2|23182.2|23200.9|23180.9|8
1721828930000|2024-07-24 13:48:50|23199.7|23179.7|23199.7|23179.7|23199.7|23179.7|23198.4|23178.4|9
1721828940000|2024-07-24 13:49:00|23198.6|23178.6|23197.2|23177.2|23198.6|23178.6|23197.2|23177.2|1
1721828950000|2024-07-24 13:49:10|||||||||3
1721828960000|2024-07-24 13:49:20|||||||||9
1721828970000|2024-07-24 13:49:30|23194.7|23174.7|23194.7|23174.7|23197.2|23177.2|23194.7|23174.7|3
1721828990000|2024-07-24 13:49:50|23193.4|23173.4|23196.1|23176.1|23197.2|23177.2|23193.4|23173.4|27
1721829000000|2024-07-24 13:50:00|23194.7|23174.7|23193.4|23173.4|23194.7|23174.7|23192.2|23172.2|5
1721829010000|2024-07-24 13:50:10|23192.2|23172.2|23152.2|23132.2|23192.2|23172.2|23152.2|23132.2|503
1721829020000|2024-07-24 13:50:20|23150.9|23130.9|23137.5|23117.5|23152.2|23132.2|23137.5|23117.5|90
1721829030000|2024-07-24 13:50:30|23136.4|23116.4|23144.7|23124.7|23144.7|23124.7|23135|23115|37
1721829040000|2024-07-24 13:50:40|23145.9|23125.9|23146.1|23126.1|23146.1|23126.1|23144.7|23124.7|25
1721829050000|2024-07-24 13:50:50|23143.6|23123.6|23142.2|23122.2|23146.1|23126.1|23142.2|23122.2|8
1721829060000|2024-07-24 13:51:00|23144.7|23124.7|23144.7|23124.7|23145.9|23125.9|23144.7|23124.7|35
1721829070000|2024-07-24 13:51:10|23143.6|23123.6|23144.7|23124.7|23144.7|23124.7|23142.2|23122.2|10
1721829080000|2024-07-24 13:51:20|23143.6|23123.6|23142.2|23122.2|23143.6|23123.6|23142.2|23122.2|4
1721829090000|2024-07-24 13:51:30|23144.7|23124.7|23144.7|23124.7|23144.7|23124.7|23144.7|23124.7|3
1721829100000|2024-07-24 13:51:40|23146.1|23126.1|23146.1|23126.1|23146.1|23126.1|23146.1|23126.1|18
1721829110000|2024-07-24 13:51:50|23144.7|23124.7|23153.6|23133.6|23154.7|23134.7|23144.7|23124.7|42
1721829120000|2024-07-24 13:52:00|23152.2|23132.2|23149.7|23129.7|23152.2|23132.2|23145.9|23125.9|6
1721829130000|2024-07-24 13:52:10|23147.2|23127.2|23152.2|23132.2|23152.2|23132.2|23145.9|23125.9|11
1721829140000|2024-07-24 13:52:20|23153.6|23133.6|23161.1|23141.1|23161.1|23141.1|23153.6|23133.6|13
1721829150000|2024-07-24 13:52:30|23158.6|23138.6|23183.1|23163.1|23183.1|23163.1|23158.6|23138.6|21
1721829160000|2024-07-24 13:52:40|23188.6|23168.6|23191.1|23171.1|23191.1|23171.1|23188.6|23168.6|5
1721829170000|2024-07-24 13:52:50|23192.2|23172.2|23197.2|23177.2|23198.4|23178.4|23192.2|23172.2|4
1721829180000|2024-07-24 13:53:00|23202.2|23182.2|23208.6|23188.6|23208.6|23188.6|23202.2|23182.2|5
1721829190000|2024-07-24 13:53:10|23211.1|23191.1|23212.2|23192.2|23212.2|23192.2|23209.7|23189.7|3
1721829200000|2024-07-24 13:53:20|23214.7|23194.7|23222.2|23202.2|23222.2|23202.2|23212.2|23192.2|3
1721829210000|2024-07-24 13:53:30|23219.7|23199.7|23206.1|23186.1|23220.9|23200.9|23206.1|23186.1|13
1721829220000|2024-07-24 13:53:40|23204.7|23184.7|23202.2|23182.2|23204.7|23184.7|23202.2|23182.2|0
1721829230000|2024-07-24 13:53:50|23200.9|23180.9|23197|23177|23200.9|23180.9|23191.1|23171.1|10
1721829240000|2024-07-24 13:54:00|23209.5|23169.5|23200.6|23180.6|23209.5|23180.6|23200.6|23169.5|0
1721829250000|2024-07-24 13:54:10|23203.1|23183.1|23192.2|23172.2|23203.1|23183.1|23192.2|23172.2|4
1721829260000|2024-07-24 13:54:20|23191.1|23171.1|23192.2|23172.2|23192.2|23172.2|23188.6|23168.6|26
1721829270000|2024-07-24 13:54:30|23191.1|23171.1|23192.2|23172.2|23192.2|23172.2|23191.1|23171.1|3
1721829280000|2024-07-24 13:54:40|23193.4|23173.4|23205.9|23185.9|23205.9|23185.9|23193.4|23173.4|4
1721829290000|2024-07-24 13:54:50|23207.2|23187.2|23212.2|23192.2|23212.2|23192.2|23207.2|23187.2|2
1721829300000|2024-07-24 13:55:00|23211.1|23191.1|23209.7|23189.7|23211.1|23191.1|23202.2|23182.2|12
1721829310000|2024-07-24 13:55:10|23212|23192|23214.7|23194.7|23214.7|23194.7|23212|23192|0
1721829320000|2024-07-24 13:55:20|23217.2|23197.2|23222.2|23202.2|23230.6|23210.6|23217.2|23197.2|13
1721829330000|2024-07-24 13:55:30|23224.5|23204.5|23221.1|23201.1|23225.9|23205.9|23221.1|23201.1|5
1721829340000|2024-07-24 13:55:40|||||||||5
1721829350000|2024-07-24 13:55:50|23224.7|23204.7|23225.9|23205.9|23227.2|23207.2|23224.7|23204.7|8
1721829360000|2024-07-24 13:56:00|23224.7|23204.7|23223.6|23203.6|23224.7|23204.7|23223.6|23203.6|2
1721829370000|2024-07-24 13:56:10|23218.9|23198.9|23203.4|23183.4|23218.9|23198.9|23203.4|23183.4|4
1721829380000|2024-07-24 13:56:20|23201.1|23181.1|23199.7|23179.7|23201.1|23181.1|23199.7|23179.7|2
1721829390000|2024-07-24 13:56:30|23200.9|23180.9|23196.1|23176.1|23202.2|23182.2|23196.1|23176.1|6
1721829400000|2024-07-24 13:56:40|23194.7|23174.7|23182.2|23162.2|23194.7|23174.7|23182.2|23162.2|1
1721829410000|2024-07-24 13:56:50|23180.8|23160.8|23179.7|23159.7|23180.8|23160.8|23178.6|23158.6|11
1721829420000|2024-07-24 13:57:00|23177.2|23157.2|23177.2|23157.2|23177.2|23157.2|23172.2|23152.2|26
1721829430000|2024-07-24 13:57:10|23179.7|23159.7|23182.2|23162.2|23182.2|23162.2|23179.7|23159.7|7
1721829440000|2024-07-24 13:57:20|23180.8|23160.8|23189.7|23169.7|23189.7|23169.7|23180.8|23160.8|106
1721829450000|2024-07-24 13:57:30|23190.8|23170.8|23187.2|23167.2|23203.6|23174.7|23182|23152.2|14
1721829460000|2024-07-24 13:57:40|23184.7|23164.7|23182.2|23162.2|23184.7|23164.7|23182.2|23162.2|5
1721829470000|2024-07-24 13:57:50|23179.7|23159.7|23184.7|23164.7|23184.7|23164.7|23177.2|23157.2|5
1721829480000|2024-07-24 13:58:00|23185.8|23165.8|23189.7|23169.7|23189.7|23169.7|23185.8|23165.8|1
1721829490000|2024-07-24 13:58:10|23190.8|23170.8|23190.8|23170.8|23190.8|23170.8|23190.8|23170.8|0
1721829500000|2024-07-24 13:58:20|23194.7|23174.7|23193.6|23173.6|23194.7|23174.7|23193.6|23173.6|3
1721829510000|2024-07-24 13:58:30|23194.7|23174.7|23193.6|23173.6|23194.7|23174.7|23193.6|23173.6|0
1721829520000|2024-07-24 13:58:40|23194.7|23174.7|23196.1|23176.1|23196.1|23176.1|23194.7|23174.7|0
1721829530000|2024-07-24 13:58:50|23194.7|23174.7|23199.7|23179.7|23199.7|23179.7|23194.7|23174.7|4
1721829540000|2024-07-24 13:59:00|23200.8|23180.8|23202.2|23182.2|23202.2|23182.2|23200.8|23180.8|9
1721829550000|2024-07-24 13:59:10|23204.7|23184.7|23204.7|23184.7|23204.7|23184.7|23204.7|23184.7|4
1721829560000|2024-07-24 13:59:20|23205.8|23185.8|23202.2|23182.2|23206.1|23186.1|23202.2|23182.2|3
1721829570000|2024-07-24 13:59:30|||||||||3
1721829580000|2024-07-24 13:59:40|23201.1|23181.1|23198.6|23178.6|23201.1|23181.1|23198.6|23178.6|2
1721829590000|2024-07-24 13:59:50|23197.5|23177.5|23197.2|23177.2|23198.6|23178.6|23197.2|23177.2|22
1721829600000|2024-07-24 14:00:00|23196.1|23176.1|23196.1|23176.1|23196.1|23176.1|23196.1|23176.1|3
1721829610000|2024-07-24 14:00:10|||||||||1
1721829620000|2024-07-24 14:00:20|23197.5|23177.5|23196.1|23176.1|23197.5|23177.5|23196.1|23176.1|2
1721829630000|2024-07-24 14:00:30|23195|23175|23192.2|23172.2|23195|23175|23191.1|23171.1|6
1721829640000|2024-07-24 14:00:40|23196.1|23176.1|23186.4|23166.4|23196.1|23176.1|23186.4|23166.4|12
1721829650000|2024-07-24 14:00:50|23183.6|23163.6|23184.7|23164.7|23184.7|23164.7|23182.2|23162.2|5
1721829660000|2024-07-24 14:01:00|23183.6|23163.6|23182.2|23162.2|23183.6|23163.6|23181.1|23161.1|1
1721829670000|2024-07-24 14:01:10|23181.1|23161.1|23181.1|23161.1|23182.2|23162.2|23181.1|23161.1|0
1721829680000|2024-07-24 14:01:20|23178.6|23158.6|23181.1|23161.1|23181.1|23161.1|23178.6|23158.6|5
1721829690000|2024-07-24 14:01:30|23183.3|23163.3|23191.1|23171.1|23191.1|23171.1|23183.3|23163.3|11
1721829720000|2024-07-24 14:02:00|23189.7|23169.7|23178.6|23158.6|23189.7|23169.7|23178.6|23158.6|2
1721829740000|2024-07-24 14:02:20|23177.2|23157.2|23176.1|23156.1|23177.2|23157.2|23174.7|23154.7|12
1721829750000|2024-07-24 14:02:30|23173.6|23153.6|23173.6|23153.6|23173.6|23153.6|23173.6|23153.6|32
1721829760000|2024-07-24 14:02:40|23176.1|23156.1|23176.1|23156.1|23176.1|23156.1|23176.1|23156.1|1
1721829770000|2024-07-24 14:02:50|23177.2|23157.2|23177.2|23157.2|23177.2|23157.2|23177.2|23157.2|7
1721829780000|2024-07-24 14:03:00|23179.7|23159.7|23187.2|23167.2|23187.2|23167.2|23176.1|23156.1|7
1721829790000|2024-07-24 14:03:10|23189.5|23169.5|23194.5|23174.5|23195.6|23175.6|23189.5|23169.5|5
1721829800000|2024-07-24 14:03:20|23195.6|23175.6|23197.2|23177.2|23197.2|23177.2|23194.5|23174.5|4
1721829810000|2024-07-24 14:03:30|23195.8|23175.8|23193.3|23173.3|23195.8|23175.8|23193.3|23173.3|4
1721829820000|2024-07-24 14:03:40|23194.7|23174.7|23192.2|23172.2|23194.7|23174.7|23192.2|23172.2|6
1721829830000|2024-07-24 14:03:50|23189.7|23169.7|23184.7|23164.7|23189.7|23169.7|23178.6|23158.6|10
1721829840000|2024-07-24 14:04:00|23183.6|23163.6|23179.7|23159.7|23183.6|23163.6|23178.6|23158.6|4
1721829850000|2024-07-24 14:04:10|23178.6|23158.6|23177.2|23157.2|23179.7|23159.7|23177.2|23157.2|7
1721829860000|2024-07-24 14:04:20|23178.6|23158.6|23178.6|23158.6|23178.6|23158.6|23173.6|23153.6|6
1721829870000|2024-07-24 14:04:30|23177.2|23157.2|23178.6|23158.6|23178.6|23158.6|23177.2|23157.2|4
1721829880000|2024-07-24 14:04:40|23177.2|23157.2|23172.5|23152.5|23177.2|23157.2|23172.5|23152.5|8
1721829890000|2024-07-24 14:04:50|23170|23150|23167.5|23147.5|23170|23150|23167.5|23147.5|3
1721829900000|2024-07-24 14:05:00|23168.6|23148.6|23174.7|23154.7|23179.7|23159.7|23168.6|23148.6|16
1721829910000|2024-07-24 14:05:10|23173.6|23153.6|23172.2|23152.2|23173.6|23153.6|23172.2|23152.2|0
1721829920000|2024-07-24 14:05:20|23171.1|23151.1|23167.5|23147.5|23171.1|23151.1|23167.5|23147.5|4
1721829930000|2024-07-24 14:05:30|23165|23145|23165|23145|23165|23145|23165|23145|10
1721829940000|2024-07-24 14:05:40|23166.1|23146.1|23174.7|23154.7|23174.7|23154.7|23166.1|23146.1|14
1721829950000|2024-07-24 14:05:50|23176.1|23156.1|23189.7|23169.7|23189.7|23169.7|23170|23150|31
1721829960000|2024-07-24 14:06:00|23201.7|23181.7|23204.2|23184.2|23204.2|23184.2|23201.7|23181.7|17
1721829970000|2024-07-24 14:06:10|23205.3|23185.3|23207.8|23187.8|23207.8|23187.8|23204.2|23184.2|1
1721829980000|2024-07-24 14:06:20|23213.6|23193.6|23211.1|23191.1|23213.6|23193.6|23211.1|23191.1|6
1721829990000|2024-07-24 14:06:30|23193.6|23173.6|23196.1|23176.1|23196.1|23176.1|23193.6|23173.6|5
1721830000000|2024-07-24 14:06:40|23197.2|23177.2|23200.8|23180.8|23200.8|23180.8|23197.2|23177.2|8
1721830010000|2024-07-24 14:06:50|23207.2|23187.2|23210.8|23190.8|23210.8|23190.8|23207.2|23187.2|1
1721830020000|2024-07-24 14:07:00|23213.6|23193.6|23206.1|23186.1|23213.6|23193.6|23206.1|23186.1|1
1721830030000|2024-07-24 14:07:10|||||||||1
1721830040000|2024-07-24 14:07:20|23208.6|23188.6|23210.8|23190.8|23210.8|23190.8|23208.6|23188.6|15
1721830050000|2024-07-24 14:07:30|23213.6|23193.6|23214.7|23194.7|23214.7|23194.7|23211.1|23191.1|0
1721830060000|2024-07-24 14:07:40|23216.1|23196.1|23216.1|23196.1|23216.1|23196.1|23216.1|23196.1|2
1721830070000|2024-07-24 14:07:50|||||||||2
1721830080000|2024-07-24 14:08:00|23211.1|23191.1|23211.1|23191.1|23211.1|23191.1|23211.1|23191.1|3
1721830090000|2024-07-24 14:08:10|||||||||3
1721830100000|2024-07-24 14:08:20|23213.3|23193.3|23236.1|23216.1|23236.1|23216.1|23213.3|23193.3|30
1721830110000|2024-07-24 14:08:30|23232.2|23212.2|23234.7|23214.7|23234.7|23214.7|23232.2|23212.2|0
1721830120000|2024-07-24 14:08:40|23236.1|23216.1|23233.8|23213.8|23236.1|23216.1|23233.8|23213.8|5
1721830130000|2024-07-24 14:08:50|23230|23210|23226.1|23206.1|23230|23210|23226.1|23206.1|3
1721830140000|2024-07-24 14:09:00|||||||||4
1721830150000|2024-07-24 14:09:10|||||||||1
1721830160000|2024-07-24 14:09:20|23229.7|23209.7|23237.2|23217.2|23237.2|23217.2|23229.7|23209.7|7
1721830170000|2024-07-24 14:09:30|||||||||3
1721830180000|2024-07-24 14:09:40|23241.1|23221.1|23241.1|23221.1|23241.1|23221.1|23241.1|23221.1|3
1721830190000|2024-07-24 14:09:50|23242.2|23222.2|23242.2|23222.2|23243.6|23223.6|23242.2|23222.2|2
1721830210000|2024-07-24 14:10:10|23240|23220|23240|23220|23240|23220|23240|23220|3
1721830220000|2024-07-24 14:10:20|23238.6|23218.6|23238.6|23218.6|23238.6|23218.6|23238.6|23218.6|2
1721830230000|2024-07-24 14:10:30|23237.5|23217.5|23249.8|23229.8|23249.8|23229.8|23237.5|23217.5|1
1721830240000|2024-07-24 14:10:40|23255.3|23235.3|23250|23230|23260.8|23240.8|23250|23230|6
1721830260000|2024-07-24 14:11:00|23247.2|23227.2|23238.8|23218.8|23250|23227.2|23238.8|23210|1
1721830270000|2024-07-24 14:11:10|23237.2|23217.2|23237.2|23217.2|23237.2|23217.2|23236.1|23216.1|2
1721830280000|2024-07-24 14:11:20|23236.1|23216.1|23232.2|23212.2|23236.1|23216.1|23232.2|23212.2|30
1721830290000|2024-07-24 14:11:30|23233.6|23213.6|23233.6|23213.6|23233.6|23213.6|23233.6|23213.6|0
1721830300000|2024-07-24 14:11:40|||||||||5
1721830310000|2024-07-24 14:11:50|23231.3|23211.3|23228.8|23208.8|23231.3|23211.3|23227.7|23207.7|5
1721830320000|2024-07-24 14:12:00|23227.7|23207.7|23228.8|23208.8|23228.8|23208.8|23227.7|23207.7|1
1721830330000|2024-07-24 14:12:10|23230.2|23210.2|23231.3|23211.3|23231.3|23211.3|23230.2|23210.2|13
1721830340000|2024-07-24 14:12:20|23233.8|23213.8|23240.2|23220.2|23250|23220.2|23233.8|23210|3
1721830350000|2024-07-24 14:12:30|23238.8|23218.8|23238.8|23218.8|23238.8|23218.8|23238.8|23218.8|0
1721830360000|2024-07-24 14:12:40|23241.1|23221.1|23245|23225|23245|23225|23241.1|23221.1|7
1721830370000|2024-07-24 14:12:50|23243.8|23223.8|23236.3|23216.3|23243.8|23223.8|23236.3|23216.3|4
1721830380000|2024-07-24 14:13:00|23235|23215|23233.8|23213.8|23235|23215|23233.8|23213.8|1
1721830390000|2024-07-24 14:13:10|23235|23215|23233.8|23213.8|23235|23215|23233.8|23213.8|0
1721830400000|2024-07-24 14:13:20|23230|23210|23230|23210|23230|23210|23230|23210|0
1721830410000|2024-07-24 14:13:30|23231.3|23211.3|23235|23215|23235|23215|23231.3|23211.3|8
1721830420000|2024-07-24 14:13:40|||||||||4
1721830430000|2024-07-24 14:13:50|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|5
1721830460000|2024-07-24 14:14:20|||||||||4
1721830470000|2024-07-24 14:14:30|||||||||7
1721830480000|2024-07-24 14:14:40|23230.2|23210.2|23228.8|23208.8|23230.2|23210.2|23228.8|23208.8|3
1721830510000|2024-07-24 14:15:10|23230|23210|23233.8|23213.8|23233.8|23213.8|23230|23210|11
1721830520000|2024-07-24 14:15:20|23230|23210|23230|23210|23230|23210|23230|23210|19
1721830530000|2024-07-24 14:15:30|23228.8|23208.8|23228.8|23208.8|23228.8|23208.8|23227.5|23207.5|16
1721830540000|2024-07-24 14:15:40|23195.2|23175.2|23189.1|23169.1|23195.2|23175.2|23189.1|23169.1|141
1721830550000|2024-07-24 14:15:50|23190.2|23170.2|23190.2|23170.2|23190.2|23170.2|23190.2|23170.2|2
1721830560000|2024-07-24 14:16:00|23189.1|23169.1|23191.6|23171.6|23191.6|23171.6|23188.8|23168.8|6
1721830570000|2024-07-24 14:16:10|||||||||4
1721830580000|2024-07-24 14:16:20|23195.2|23175.2|23186.8|23166.8|23195.2|23175.2|23186.8|23166.8|123
1721830590000|2024-07-24 14:16:30|23185.5|23165.5|23184.3|23164.3|23188|23168|23183|23163|3
1721830600000|2024-07-24 14:16:40|23183|23163|23171.8|23151.8|23183|23163|23171.8|23151.8|22
1721830610000|2024-07-24 14:16:50|23168|23148|23161.8|23141.8|23169.3|23149.3|23161.8|23141.8|67
1721830620000|2024-07-24 14:17:00|23160.7|23140.7|23159.3|23139.3|23160.7|23140.7|23158.2|23138.2|9
1721830630000|2024-07-24 14:17:10|23160.5|23140.5|23160.5|23140.5|23165.5|23145.5|23160.5|23140.5|19
1721830640000|2024-07-24 14:17:20|23163|23143|23163|23143|23163|23143|23163|23143|3
1721830650000|2024-07-24 14:17:30|||||||||2
1721830660000|2024-07-24 14:17:40|23164.1|23144.1|23169.1|23149.1|23169.1|23149.1|23164.1|23144.1|3
1721830670000|2024-07-24 14:17:50|23169.3|23149.3|23164.3|23144.3|23169.3|23149.3|23164.3|23144.3|10
1721830680000|2024-07-24 14:18:00|23163.2|23143.2|23175.5|23135.5|23175.5|23143.2|23161.8|23135.5|8
1721830690000|2024-07-24 14:18:10|23170.5|23150.5|23170.5|23150.5|23170.5|23150.5|23168|23148|27
1721830700000|2024-07-24 14:18:20|23168|23148|23170.5|23150.5|23170.5|23150.5|23168|23148|11
1721830710000|2024-07-24 14:18:30|23168.2|23148.2|23169.3|23149.3|23169.3|23149.3|23168.2|23148.2|12
1721830720000|2024-07-24 14:18:40|23170.5|23150.5|23170.5|23150.5|23170.5|23150.5|23170.5|23150.5|8
1721830730000|2024-07-24 14:18:50|23173|23153|23173|23153|23173|23153|23173|23153|2
1721830740000|2024-07-24 14:19:00|23170.5|23150.5|23166.8|23146.8|23170.5|23150.5|23166.8|23146.8|1
1721830750000|2024-07-24 14:19:10|23168|23148|23169.1|23149.1|23171.6|23151.6|23168|23148|5
1721830760000|2024-07-24 14:19:20|23170.2|23150.2|23170.5|23150.5|23172.7|23152.7|23170.2|23150.2|0
1721830770000|2024-07-24 14:19:30|23169.1|23149.1|23169.1|23149.1|23169.1|23149.1|23169.1|23149.1|0
1721830780000|2024-07-24 14:19:40|||||||||5
1721830790000|2024-07-24 14:19:50|23168|23148|23168|23148|23168|23148|23168|23148|6
1721830810000|2024-07-24 14:20:10|||||||||1
1721830820000|2024-07-24 14:20:20|23177.7|23157.7|23192.7|23172.7|23192.7|23172.7|23177.7|23157.7|26
1721830830000|2024-07-24 14:20:30|23191.6|23171.6|23189.1|23169.1|23191.6|23171.6|23189.1|23169.1|3
1721830840000|2024-07-24 14:20:40|||||||||1
1721830850000|2024-07-24 14:20:50|23188|23168|23191.6|23171.6|23197.7|23172.7|23183|23157.7|10
1721830870000|2024-07-24 14:21:10|||||||||5
1721830880000|2024-07-24 14:21:20|23193.8|23173.8|23195.2|23175.2|23195.2|23175.2|23193.8|23173.8|0
1721830900000|2024-07-24 14:21:40|23194.1|23174.1|23198|23178|23199.1|23179.1|23190.5|23170.5|7
1721830910000|2024-07-24 14:21:50|||||||||1
1721830920000|2024-07-24 14:22:00|23195.5|23175.5|23201.6|23181.6|23201.6|23181.6|23195.5|23175.5|3
1721830930000|2024-07-24 14:22:10|23200.5|23180.5|23203|23183|23203|23183|23200.5|23180.5|19
1721830950000|2024-07-24 14:22:30|23205.5|23185.5|23211.6|23191.6|23212.7|23192.7|23205.5|23185.5|24
1721830960000|2024-07-24 14:22:40|23213|23193|23211.6|23191.6|23214.1|23194.1|23211.6|23191.6|2
1721830980000|2024-07-24 14:23:00|23213|23193|23213|23193|23213|23193|23210.5|23190.5|8
1721830990000|2024-07-24 14:23:10|23210.5|23190.5|23210.5|23190.5|23213|23193|23210.5|23190.5|0
1721831000000|2024-07-24 14:23:20|23208|23188|23211.6|23191.6|23211.6|23191.6|23208|23188|4
1721831010000|2024-07-24 14:23:30|23212.7|23192.7|23214.1|23194.1|23215.2|23195.2|23211.6|23191.6|3
1721831020000|2024-07-24 14:23:40|||||||||19
1721831030000|2024-07-24 14:23:50|23213|23193|23216.6|23196.6|23216.6|23196.6|23213|23193|5
1721831040000|2024-07-24 14:24:00|23217.7|23197.7|23224.1|23204.1|23224.1|23204.1|23217.7|23197.7|3
1721831050000|2024-07-24 14:24:10|23229.1|23209.1|23243|23223|23245.5|23225.5|23229.1|23209.1|11
1721831060000|2024-07-24 14:24:20|23240.5|23220.5|23236.8|23216.8|23240.5|23220.5|23234.3|23214.3|17
1721831070000|2024-07-24 14:24:30|23235.5|23215.5|23238|23218|23241.6|23221.6|23235.5|23215.5|6
1721831080000|2024-07-24 14:24:40|23236.8|23216.8|23219.3|23199.3|23236.8|23216.8|23219.3|23199.3|63
1721831090000|2024-07-24 14:24:50|23220.5|23200.5|23221.8|23201.8|23221.8|23201.8|23220.5|23200.5|1
1721831100000|2024-07-24 14:25:00|23220.7|23200.7|23185.5|23165.5|23220.7|23200.7|23185.5|23165.5|9
1721831110000|2024-07-24 14:25:10|23186.6|23166.6|23201.6|23181.6|23203|23183|23186.6|23166.6|8
1721831120000|2024-07-24 14:25:20|23200.5|23180.5|23204.1|23184.1|23204.1|23184.1|23200.5|23180.5|2
1721831130000|2024-07-24 14:25:30|23203|23183|23203|23183|23203|23183|23203|23183|4
1721831140000|2024-07-24 14:25:40|23200.5|23180.5|23189.1|23169.1|23200.5|23180.5|23188|23168|0
1721831160000|2024-07-24 14:26:00|||||||||3
1721831170000|2024-07-24 14:26:10|23191.6|23171.6|23191.6|23171.6|23191.6|23171.6|23191.6|23171.6|3
1721831180000|2024-07-24 14:26:20|23194.3|23174.3|23198|23178|23198|23178|23194.3|23174.3|1
1721831190000|2024-07-24 14:26:30|23200.5|23180.5|23204.1|23184.1|23205.2|23185.2|23200.5|23180.5|0
1721831200000|2024-07-24 14:26:40|23205.5|23185.5|23205.5|23185.5|23205.5|23185.5|23205.5|23185.5|1
1721831210000|2024-07-24 14:26:50|23206.6|23186.6|23209.1|23189.1|23209.1|23189.1|23206.6|23186.6|0
1721831220000|2024-07-24 14:27:00|23206.8|23186.8|23208|23188|23208|23188|23204.1|23184.1|5
1721831230000|2024-07-24 14:27:10|23206.8|23186.8|23205.5|23185.5|23206.8|23186.8|23205.5|23185.5|1
1721831250000|2024-07-24 14:27:30|23204.1|23184.1|23204.1|23184.1|23204.1|23184.1|23203|23183|0
1721831260000|2024-07-24 14:27:40|23203|23183|23203|23183|23203|23183|23203|23183|9
1721831270000|2024-07-24 14:27:50|23200.5|23180.5|23200.5|23180.5|23200.5|23180.5|23200.5|23180.5|1
1721831280000|2024-07-24 14:28:00|23199.3|23179.3|23198|23178|23199.3|23179.3|23198|23178|15
1721831290000|2024-07-24 14:28:10|23196.8|23176.8|23198|23178|23198|23178|23196.8|23176.8|13
1721831300000|2024-07-24 14:28:20|23196.8|23176.8|23196.8|23176.8|23198|23178|23196.8|23176.8|1
1721831310000|2024-07-24 14:28:30|23198|23178|23198|23178|23200.5|23180.5|23198|23178|3
1721831320000|2024-07-24 14:28:40|23196.6|23176.6|23201.6|23181.6|23201.6|23181.6|23196.6|23176.6|6
1721831340000|2024-07-24 14:29:00|23200.5|23180.5|23200.5|23180.5|23200.5|23180.5|23200.5|23180.5|2
1721831350000|2024-07-24 14:29:10|23201.6|23181.6|23203.8|23183.8|23203.8|23183.8|23201.6|23181.6|1
1721831360000|2024-07-24 14:29:20|23206.6|23186.6|23209.3|23189.3|23209.3|23189.3|23205.5|23185.5|3
1721831370000|2024-07-24 14:29:30|23210.5|23190.5|23209.1|23189.1|23210.5|23190.5|23209.1|23189.1|4
1721831380000|2024-07-24 14:29:40|23211.3|23191.3|23216.6|23196.6|23216.6|23196.6|23211.3|23191.3|41
1721831390000|2024-07-24 14:29:50|23215.5|23195.5|23220.5|23200.5|23220.5|23200.5|23215.5|23195.5|22
1721831400000|2024-07-24 14:30:00|23218.2|23198.2|23220.5|23200.5|23220.5|23200.5|23215.5|23195.5|51
1721831410000|2024-07-24 14:30:10|23221.8|23201.8|23221.8|23201.8|23221.8|23201.8|23221.8|23201.8|0
1721831420000|2024-07-24 14:30:20|23220.5|23200.5|23225.5|23205.5|23225.5|23205.5|23220.5|23200.5|4
1721831430000|2024-07-24 14:30:30|23228|23208|23223|23203|23228|23208|23223|23203|2
1721831440000|2024-07-24 14:30:40|23220.5|23200.5|23218|23198|23220.5|23200.5|23218|23198|1
1721831450000|2024-07-24 14:30:50|23216.8|23196.8|23208|23188|23216.8|23196.8|23208|23188|1
1721831460000|2024-07-24 14:31:00|23209.1|23189.1|23203|23183|23209.1|23189.1|23203|23183|1
1721831470000|2024-07-24 14:31:10|||||||||27
1721831480000|2024-07-24 14:31:20|23200.5|23180.5|23200.5|23180.5|23200.5|23180.5|23200.5|23180.5|0
1721831490000|2024-07-24 14:31:30|23201.6|23181.6|23200.5|23180.5|23201.8|23181.8|23198|23178|49
1721831500000|2024-07-24 14:31:40|23199.3|23179.3|23198|23178|23200.5|23180.5|23198|23178|10
1721831510000|2024-07-24 14:31:50|||||||||46
1721831530000|2024-07-24 14:32:10|23196.8|23176.8|23198|23178|23198|23178|23195.5|23175.5|2
1721831540000|2024-07-24 14:32:20|23200.5|23180.5|23200.5|23180.5|23200.5|23180.5|23200.5|23180.5|1
1721831550000|2024-07-24 14:32:30|23200.4|23180.4|23200.4|23180.4|23200.4|23180.4|23200.4|23180.4|4
1721831560000|2024-07-24 14:32:40|23197.9|23177.9|23196.6|23176.6|23197.9|23177.9|23196.6|23176.6|10
1721831570000|2024-07-24 14:32:50|23197.7|23177.7|23197.9|23177.9|23197.9|23177.9|23195.4|23175.4|6
1721831580000|2024-07-24 14:33:00|23196.8|23176.8|23190.4|23170.4|23197.9|23177.9|23190.4|23170.4|24
1721831590000|2024-07-24 14:33:10|23187.1|23167.1|23186.8|23166.8|23187.1|23167.1|23182.9|23162.9|4
1721831600000|2024-07-24 14:33:20|23184.3|23164.3|23184.3|23164.3|23184.3|23164.3|23184.3|23164.3|0
1721831610000|2024-07-24 14:33:30|23185.4|23165.4|23181.8|23161.8|23185.4|23165.4|23181.8|23161.8|7
1721831630000|2024-07-24 14:33:50|23180.7|23160.7|23179.3|23159.3|23180.7|23160.7|23179.3|23159.3|0
1721831640000|2024-07-24 14:34:00|23177.9|23157.9|23182.9|23162.9|23182.9|23162.9|23177.9|23157.9|3
1721831650000|2024-07-24 14:34:10|23185.4|23165.4|23185.4|23165.4|23185.4|23165.4|23182.9|23162.9|2
1721831660000|2024-07-24 14:34:20|23184.3|23164.3|23180.4|23160.4|23184.3|23164.3|23180.4|23160.4|1
1721831670000|2024-07-24 14:34:30|23182.9|23162.9|23179.3|23159.3|23182.9|23162.9|23179.3|23159.3|5
1721831680000|2024-07-24 14:34:40|23177.9|23157.9|23174.3|23154.3|23177.9|23157.9|23174.3|23154.3|6
1721831690000|2024-07-24 14:34:50|23172.9|23152.9|23169.1|23149.1|23172.9|23152.9|23169.1|23149.1|28
1721831700000|2024-07-24 14:35:00|23166.6|23146.6|23161.6|23141.6|23166.6|23146.6|23157.9|23137.9|23
1721831710000|2024-07-24 14:35:10|23164.3|23144.3|23154.3|23134.3|23165.4|23145.4|23154.3|23134.3|20
1721831720000|2024-07-24 14:35:20|23155.4|23135.4|23160.4|23140.4|23160.4|23140.4|23155.4|23135.4|12
1721831730000|2024-07-24 14:35:30|23161.6|23141.6|23164.3|23144.3|23164.3|23144.3|23161.6|23141.6|2
1721831740000|2024-07-24 14:35:40|23160.4|23140.4|23159.3|23139.3|23164.3|23144.3|23159.3|23139.3|8
1721831750000|2024-07-24 14:35:50|23161.6|23141.6|23164.3|23144.3|23165.4|23145.4|23161.6|23141.6|6
1721831770000|2024-07-24 14:36:10|23165.4|23145.4|23164.3|23144.3|23165.4|23145.4|23164.3|23144.3|2
1721831780000|2024-07-24 14:36:20|||||||||1
1721831790000|2024-07-24 14:36:30|||||||||2
1721831810000|2024-07-24 14:36:50|23162.1|23142.1|23159.3|23139.3|23164.3|23144.3|23159.3|23139.3|56
1721831820000|2024-07-24 14:37:00|23158.2|23138.2|23155.4|23135.4|23158.2|23138.2|23155.4|23135.4|4
1721831830000|2024-07-24 14:37:10|23157.9|23137.9|23159.3|23139.3|23159.3|23139.3|23157.9|23137.9|9
1721831840000|2024-07-24 14:37:20|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|1
1721831850000|2024-07-24 14:37:30|||||||||1
1721831860000|2024-07-24 14:37:40|23155.4|23135.4|23155.4|23135.4|23156.6|23136.6|23155.4|23135.4|2
1721831870000|2024-07-24 14:37:50|||||||||1
1721831890000|2024-07-24 14:38:10|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|2
1721831900000|2024-07-24 14:38:20|23155.4|23135.4|23155.4|23135.4|23155.4|23135.4|23155.4|23135.4|1
1721831910000|2024-07-24 14:38:30|||||||||10
1721831920000|2024-07-24 14:38:40|23156.8|23136.8|23159.3|23139.3|23159.3|23139.3|23156.8|23136.8|19
1721831930000|2024-07-24 14:38:50|23160.4|23140.4|23160.4|23140.4|23160.4|23140.4|23160.4|23140.4|1
1721831940000|2024-07-24 14:39:00|23161.8|23141.8|23155.4|23135.4|23161.8|23141.8|23154.3|23134.3|17
1721831950000|2024-07-24 14:39:10|23156.6|23136.6|23160.2|23140.2|23160.2|23140.2|23156.6|23136.6|36
1721831960000|2024-07-24 14:39:20|23159.1|23139.1|23162.9|23142.9|23162.9|23142.9|23159.1|23139.1|12
1721831970000|2024-07-24 14:39:30|23164.1|23144.1|23172.9|23152.9|23175.4|23155.4|23164.1|23144.1|9
1721831980000|2024-07-24 14:39:40|23174.1|23154.1|23177.9|23157.9|23177.9|23157.9|23174.1|23154.1|3
1721832000000|2024-07-24 14:40:00|23174.1|23154.1|23175.4|23155.4|23177.9|23157.9|23174.1|23154.1|1
1721832010000|2024-07-24 14:40:10|23174.3|23154.3|23172.9|23152.9|23175.4|23155.4|23172.9|23152.9|4
1721832020000|2024-07-24 14:40:20|23174.3|23154.3|23187.9|23167.9|23187.9|23167.9|23174.3|23154.3|24
1721832030000|2024-07-24 14:40:30|23189.1|23169.1|23189.1|23169.1|23189.1|23169.1|23189.1|23169.1|2
1721832050000|2024-07-24 14:40:50|23190.4|23170.4|23191.8|23171.8|23191.8|23171.8|23190.4|23170.4|1
1721832060000|2024-07-24 14:41:00|23192.9|23172.9|23192.9|23172.9|23192.9|23172.9|23192.9|23172.9|2
1721832070000|2024-07-24 14:41:10|23191.6|23171.6|23191.6|23171.6|23191.6|23171.6|23191.6|23171.6|1
1721832080000|2024-07-24 14:41:20|23192.9|23172.9|23192.9|23172.9|23192.9|23172.9|23192.9|23172.9|0
1721832100000|2024-07-24 14:41:40|23189.3|23169.3|23190.7|23170.7|23190.7|23170.7|23189.3|23169.3|10
1721832120000|2024-07-24 14:42:00|23187.9|23167.9|23186.6|23166.6|23187.9|23167.9|23186.6|23166.6|62
1721832130000|2024-07-24 14:42:10|||||||||10
1721832140000|2024-07-24 14:42:20|23185.4|23165.4|23185.4|23165.4|23186.6|23166.6|23185.4|23165.4|4
1721832150000|2024-07-24 14:42:30|||||||||4
1721832160000|2024-07-24 14:42:40|23183.2|23163.2|23174.3|23154.3|23183.2|23163.2|23174.3|23154.3|17
1721832170000|2024-07-24 14:42:50|||||||||1
1721832180000|2024-07-24 14:43:00|23177.9|23157.9|23179.1|23159.1|23179.1|23159.1|23176.6|23156.6|4
1721832190000|2024-07-24 14:43:10|23176.6|23156.6|23176.6|23156.6|23176.6|23156.6|23176.6|23156.6|0
1721832200000|2024-07-24 14:43:20|23175.4|23155.4|23175.4|23155.4|23176.6|23156.6|23175.4|23155.4|5
1721832210000|2024-07-24 14:43:30|23174.3|23154.3|23174.3|23154.3|23174.3|23154.3|23172.9|23152.9|2
1721832220000|2024-07-24 14:43:40|23172.9|23152.9|23175.4|23155.4|23175.4|23155.4|23172.9|23152.9|1
1721832230000|2024-07-24 14:43:50|23174.3|23154.3|23172.9|23152.9|23174.3|23154.3|23172.9|23152.9|1
1721832250000|2024-07-24 14:44:10|23174.1|23154.1|23175.4|23155.4|23175.4|23155.4|23174.1|23154.1|0
1721832260000|2024-07-24 14:44:20|23176.6|23156.6|23175.4|23155.4|23176.6|23156.6|23175.4|23155.4|0
1721832270000|2024-07-24 14:44:30|23174.1|23154.1|23174.1|23154.1|23175.4|23155.4|23172.9|23152.9|1
1721832280000|2024-07-24 14:44:40|23174.3|23154.3|23172.9|23152.9|23176.6|23156.6|23172.9|23152.9|3
1721832290000|2024-07-24 14:44:50|23171.8|23151.8|23177.9|23157.9|23177.9|23157.9|23167.9|23147.9|9
1721832300000|2024-07-24 14:45:00|23175.7|23155.7|23171.8|23151.8|23175.7|23155.7|23171.8|23151.8|5
1721832310000|2024-07-24 14:45:10|23170.7|23150.7|23171.6|23151.6|23172.9|23152.9|23170.7|23150.7|6
1721832320000|2024-07-24 14:45:20|23170.4|23150.4|23172.9|23152.9|23179.3|23159.3|23170.4|23150.4|8
1721832330000|2024-07-24 14:45:30|23171.8|23151.8|23171.8|23151.8|23171.8|23151.8|23171.8|23151.8|0
1721832340000|2024-07-24 14:45:40|23172.9|23152.9|23169.3|23149.3|23172.9|23152.9|23169.3|23149.3|12
1721832350000|2024-07-24 14:45:50|||||||||3
1721832360000|2024-07-24 14:46:00|||||||||3
1721832370000|2024-07-24 14:46:10|||||||||5
1721832380000|2024-07-24 14:46:20|23170.4|23150.4|23169.3|23149.3|23170.4|23150.4|23169.3|23149.3|0
1721832390000|2024-07-24 14:46:30|23167.9|23147.9|23169.3|23149.3|23169.3|23149.3|23167.9|23147.9|0
1721832400000|2024-07-24 14:46:40|23166.6|23146.6|23164.3|23144.3|23166.6|23146.6|23164.3|23144.3|5
1721832410000|2024-07-24 14:46:50|23161.8|23141.8|23155.7|23135.7|23161.8|23141.8|23155.7|23135.7|15
1721832420000|2024-07-24 14:47:00|23156.8|23136.8|23155.7|23135.7|23156.8|23136.8|23155.7|23135.7|2
1721832430000|2024-07-24 14:47:10|23156.8|23136.8|23146.8|23126.8|23158.2|23138.2|23146.6|23126.6|43
1721832440000|2024-07-24 14:47:20|23147.9|23127.9|23121.8|23101.8|23149.3|23129.3|23120.4|23100.4|118
1721832450000|2024-07-24 14:47:30|23120.4|23100.4|23114.3|23094.3|23120.7|23100.7|23109.3|23089.3|441
1721832460000|2024-07-24 14:47:40|||||||||42
1721832470000|2024-07-24 14:47:50|||||||||1
1721832480000|2024-07-24 14:48:00|23112.9|23092.9|23114.3|23094.3|23114.3|23094.3|23112.9|23092.9|25
1721832490000|2024-07-24 14:48:10|||||||||5
1721832500000|2024-07-24 14:48:20|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|3
1721832510000|2024-07-24 14:48:30|23121.6|23101.6|23121.5|23101.5|23122.7|23102.7|23121.5|23101.5|75
1721832520000|2024-07-24 14:48:40|23122.7|23102.7|23121.5|23101.5|23125.2|23105.2|23121.5|23101.5|158
1721832530000|2024-07-24 14:48:50|23117.9|23097.9|23115.7|23095.7|23117.9|23097.9|23115.7|23095.7|1
1721832540000|2024-07-24 14:49:00|23118.2|23098.2|23121.8|23101.8|23123.2|23103.2|23118.2|23098.2|3
1721832550000|2024-07-24 14:49:10|23122.9|23102.9|23124.3|23104.3|23124.3|23104.3|23121.8|23101.8|5
1721832560000|2024-07-24 14:49:20|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|2
1721832570000|2024-07-24 14:49:30|23126.8|23106.8|23128.2|23108.2|23128.2|23108.2|23126.8|23106.8|3
1721832580000|2024-07-24 14:49:40|23130.7|23110.7|23128.2|23108.2|23130.7|23110.7|23128.2|23108.2|4
1721832590000|2024-07-24 14:49:50|||||||||4
1721832600000|2024-07-24 14:50:00|23125.7|23105.7|23124.6|23104.6|23125.7|23105.7|23124.6|23104.6|4
1721832610000|2024-07-24 14:50:10|23122.1|23102.1|23117.1|23097.1|23122.1|23102.1|23117.1|23097.1|1
1721832620000|2024-07-24 14:50:20|23114.6|23094.6|23114.6|23094.6|23114.6|23094.6|23114.6|23094.6|0
1721832640000|2024-07-24 14:50:40|23113.2|23093.2|23107.1|23087.1|23113.2|23093.2|23107.1|23087.1|6
1721832650000|2024-07-24 14:50:50|||||||||3
1721832660000|2024-07-24 14:51:00|||||||||5
1721832670000|2024-07-24 14:51:10|23105.7|23085.7|23118.2|23098.2|23118.2|23098.2|23105.7|23085.7|8
1721832680000|2024-07-24 14:51:20|23119.6|23099.6|23119.6|23099.6|23119.6|23099.6|23119.6|23099.6|0
1721832690000|2024-07-24 14:51:30|23120.7|23100.7|23118.2|23098.2|23122.1|23102.1|23115.7|23095.7|5
1721832700000|2024-07-24 14:51:40|23119.6|23099.6|23119.6|23099.6|23119.6|23099.6|23119.6|23099.6|2
1721832710000|2024-07-24 14:51:50|||||||||1
1721832720000|2024-07-24 14:52:00|23118.4|23098.4|23115.7|23095.7|23119.6|23099.6|23115.7|23095.7|7
1721832730000|2024-07-24 14:52:10|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|5
1721832740000|2024-07-24 14:52:20|23115.7|23095.7|23129.6|23109.6|23129.6|23109.6|23114.6|23094.6|18
1721832750000|2024-07-24 14:52:30|23132.1|23112.1|23133.4|23113.4|23133.4|23113.4|23132.1|23112.1|5
1721832760000|2024-07-24 14:52:40|23130.7|23110.7|23130.7|23110.7|23130.7|23110.7|23130.7|23110.7|47
1721832770000|2024-07-24 14:52:50|23133.2|23113.2|23134.6|23114.6|23134.6|23114.6|23133.2|23113.2|2
1721832780000|2024-07-24 14:53:00|23135.7|23115.7|23137.1|23117.1|23137.1|23117.1|23135.7|23115.7|6
1721832800000|2024-07-24 14:53:20|23138.4|23118.4|23148.4|23128.4|23148.4|23128.4|23138.4|23118.4|2
1721832830000|2024-07-24 14:53:50|||||||||5
1721832840000|2024-07-24 14:54:00|23149.6|23129.6|23150.7|23130.7|23150.7|23130.7|23149.6|23129.6|6
1721832850000|2024-07-24 14:54:10|23152.1|23132.1|23152.1|23132.1|23152.1|23132.1|23152.1|23132.1|0
1721832860000|2024-07-24 14:54:20|23150.7|23130.7|23147.1|23127.1|23150.7|23130.7|23147.1|23127.1|10
1721832890000|2024-07-24 14:54:50|23145.9|23125.9|23148.2|23128.2|23148.2|23128.2|23144.6|23124.6|8
1721832900000|2024-07-24 14:55:00|23147.1|23127.1|23144.6|23124.6|23147.1|23127.1|23144.6|23124.6|4
1721832920000|2024-07-24 14:55:20|23142.3|23122.3|23137.1|23117.1|23142.3|23122.3|23137.1|23117.1|4
1721832930000|2024-07-24 14:55:30|23135.7|23115.7|23130.7|23110.7|23135.7|23115.7|23130.7|23110.7|1
1721832940000|2024-07-24 14:55:40|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|2
1721832950000|2024-07-24 14:55:50|23124.6|23104.6|23119.6|23099.6|23124.6|23104.6|23117.1|23097.1|12
1721832960000|2024-07-24 14:56:00|23118.4|23098.4|23117.1|23097.1|23118.4|23098.4|23117.1|23097.1|1
1721832980000|2024-07-24 14:56:20|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|9
1721832990000|2024-07-24 14:56:30|23117.1|23097.1|23117.1|23097.1|23117.1|23097.1|23117.1|23097.1|3
1721833000000|2024-07-24 14:56:40|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|2
1721833010000|2024-07-24 14:56:50|23117.1|23097.1|23122.1|23102.1|23122.1|23102.1|23117.1|23097.1|9
1721833020000|2024-07-24 14:57:00|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|1
1721833030000|2024-07-24 14:57:10|23122.1|23102.1|23119.6|23099.6|23122.1|23102.1|23119.6|23099.6|1
1721833040000|2024-07-24 14:57:20|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|0
1721833050000|2024-07-24 14:57:30|23119.6|23099.6|23121.8|23101.8|23121.8|23101.8|23119.6|23099.6|20
1721833060000|2024-07-24 14:57:40|23123.2|23103.2|23125.7|23105.7|23125.7|23105.7|23123.2|23103.2|1
1721833070000|2024-07-24 14:57:50|23123.2|23103.2|23119.6|23099.6|23123.2|23103.2|23119.6|23099.6|1
1721833080000|2024-07-24 14:58:00|23117.1|23097.1|23114.6|23094.6|23117.1|23097.1|23114.6|23094.6|51
1721833090000|2024-07-24 14:58:10|23112.1|23092.1|23112.1|23092.1|23112.1|23092.1|23112.1|23092.1|9
1721833100000|2024-07-24 14:58:20|||||||||1
1721833110000|2024-07-24 14:58:30|||||||||2
1721833140000|2024-07-24 14:59:00|||||||||2
1721833150000|2024-07-24 14:59:10|||||||||1
1721833160000|2024-07-24 14:59:20|||||||||2
1721833170000|2024-07-24 14:59:30|||||||||2
1721833180000|2024-07-24 14:59:40|||||||||5
1721833190000|2024-07-24 14:59:50|23110.9|23090.9|23110.7|23090.7|23110.9|23090.9|23109.6|23089.6|13
1721833200000|2024-07-24 15:00:00|23109.6|23089.6|23119.6|23099.6|23120.7|23100.7|23105.7|23085.7|13
1721833210000|2024-07-24 15:00:10|23122.1|23102.1|23122.1|23102.1|23122.1|23102.1|23122.1|23102.1|15
1721833220000|2024-07-24 15:00:20|23120.7|23100.7|23122.1|23102.1|23122.1|23102.1|23120.7|23100.7|5
1721833230000|2024-07-24 15:00:30|23119.6|23099.6|23115.7|23095.7|23120.7|23100.7|23115.7|23095.7|1
1721833240000|2024-07-24 15:00:40|23113.2|23093.2|23114.3|23094.3|23114.3|23094.3|23113.2|23093.2|7
1721833250000|2024-07-24 15:00:50|23118.2|23098.2|23118.2|23098.2|23118.2|23098.2|23118.2|23098.2|7
1721833260000|2024-07-24 15:01:00|||||||||1
1721833270000|2024-07-24 15:01:10|||||||||2
1721833280000|2024-07-24 15:01:20|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|3
1721833300000|2024-07-24 15:01:40|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|11
1721833320000|2024-07-24 15:02:00|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|1
1721833330000|2024-07-24 15:02:10|23127.9|23107.9|23129.3|23109.3|23129.3|23109.3|23127.9|23107.9|5
1721833340000|2024-07-24 15:02:20|23127.1|23107.1|23127.1|23107.1|23129.3|23109.3|23125.7|23105.7|1
1721833350000|2024-07-24 15:02:30|23125.7|23105.7|23124.6|23104.6|23125.7|23105.7|23124.6|23104.6|2
1721833360000|2024-07-24 15:02:40|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|9
1721833370000|2024-07-24 15:02:50|23119.3|23099.3|23119.3|23099.3|23119.3|23099.3|23119.3|23099.3|13
1721833380000|2024-07-24 15:03:00|23118.2|23098.2|23118.2|23098.2|23118.2|23098.2|23118.2|23098.2|6
1721833400000|2024-07-24 15:03:20|23119.6|23099.6|23117.1|23097.1|23119.6|23099.6|23117.1|23097.1|47
1721833410000|2024-07-24 15:03:30|23115.7|23095.7|23103.2|23083.2|23115.7|23095.7|23103.2|23083.2|4
1721833420000|2024-07-24 15:03:40|23104.3|23084.3|23105.4|23085.4|23105.4|23085.4|23104.3|23084.3|12
1721833430000|2024-07-24 15:03:50|23112.9|23092.9|23125.7|23105.7|23125.7|23105.7|23112.9|23092.9|5
1721833440000|2024-07-24 15:04:00|23123.2|23103.2|23117|23097|23123.2|23103.2|23117|23097|6
1721833450000|2024-07-24 15:04:10|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|2
1721833460000|2024-07-24 15:04:20|23112|23092|23110.7|23090.7|23112|23092|23110.7|23090.7|0
1721833480000|2024-07-24 15:04:40|||||||||5
1721833490000|2024-07-24 15:04:50|23105.7|23085.7|23105.7|23085.7|23105.7|23085.7|23105.7|23085.7|5
1721833500000|2024-07-24 15:05:00|23102|23082|23098.2|23078.2|23102|23082|23098.2|23078.2|18
1721833510000|2024-07-24 15:05:10|23097|23077|23095.7|23075.7|23098.2|23078.2|23095.7|23075.7|31
1721833520000|2024-07-24 15:05:20|23094.5|23074.5|23095.7|23075.7|23095.7|23075.7|23094.5|23074.5|45
1721833540000|2024-07-24 15:05:40|23094.5|23074.5|23085.9|23065.9|23094.5|23074.5|23085.9|23065.9|5
1721833550000|2024-07-24 15:05:50|23084.5|23064.5|23084.5|23064.5|23084.5|23064.5|23084.5|23064.5|0
1721833560000|2024-07-24 15:06:00|23083.4|23063.4|23082|23062|23083.4|23063.4|23082|23062|17
1721833570000|2024-07-24 15:06:10|23080.9|23060.9|23078.2|23058.2|23080.9|23060.9|23078.2|23058.2|11
1721833580000|2024-07-24 15:06:20|23079.3|23059.3|23086.8|23066.8|23086.8|23066.8|23079.3|23059.3|6
1721833590000|2024-07-24 15:06:30|23085.7|23065.7|23088.2|23068.2|23088.2|23068.2|23085.7|23065.7|0
1721833600000|2024-07-24 15:06:40|||||||||1
1721833610000|2024-07-24 15:06:50|||||||||2
1721833620000|2024-07-24 15:07:00|23089.5|23069.5|23090.7|23070.7|23091.8|23071.8|23089.5|23069.5|6
1721833630000|2024-07-24 15:07:10|23091.8|23071.8|23090.7|23070.7|23091.8|23071.8|23090.7|23070.7|3
1721833640000|2024-07-24 15:07:20|23091.8|23071.8|23095.7|23075.7|23095.7|23075.7|23091.8|23071.8|2
1721833650000|2024-07-24 15:07:30|23097|23077|23100.7|23080.7|23100.7|23080.7|23097|23077|0
1721833660000|2024-07-24 15:07:40|23102|23082|23104.5|23084.5|23105.7|23085.7|23102|23082|2
1721833670000|2024-07-24 15:07:50|23103.4|23083.4|23103.4|23083.4|23103.4|23083.4|23103.4|23083.4|0
1721833680000|2024-07-24 15:08:00|23105.9|23085.9|23107|23087|23107|23087|23105.9|23085.9|8
1721833690000|2024-07-24 15:08:10|23108.2|23088.2|23113.2|23093.2|23113.2|23093.2|23108.2|23088.2|20
1721833700000|2024-07-24 15:08:20|23112|23092|23112|23092|23112|23092|23112|23092|4
1721833710000|2024-07-24 15:08:30|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|30
1721833720000|2024-07-24 15:08:40|23114.5|23094.5|23113.2|23093.2|23114.5|23094.5|23110.7|23090.7|53
1721833730000|2024-07-24 15:08:50|||||||||3
1721833740000|2024-07-24 15:09:00|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|0
1721833750000|2024-07-24 15:09:10|23113.2|23093.2|23113.2|23093.2|23113.2|23093.2|23113.2|23093.2|3
1721833760000|2024-07-24 15:09:20|23114.3|23094.3|23115.7|23095.7|23115.7|23095.7|23114.3|23094.3|8
1721833770000|2024-07-24 15:09:30|23113.2|23093.2|23110.9|23090.9|23113.2|23093.2|23110.9|23090.9|5
1721833780000|2024-07-24 15:09:40|23112|23092|23112|23092|23112|23092|23112|23092|10
1721833790000|2024-07-24 15:09:50|||||||||9
1721833800000|2024-07-24 15:10:00|23113.2|23093.2|23114.5|23094.5|23114.5|23094.5|23113.2|23093.2|16
1721833810000|2024-07-24 15:10:10|||||||||3
1721833820000|2024-07-24 15:10:20|23113.2|23093.2|23114.5|23094.5|23114.5|23094.5|23113.2|23093.2|7
1721833830000|2024-07-24 15:10:30|23117|23097|23117|23097|23117|23097|23117|23097|1
1721833840000|2024-07-24 15:10:40|23115.9|23095.9|23112|23092|23115.9|23095.9|23112|23092|3
1721833850000|2024-07-24 15:10:50|23110.7|23090.7|23112|23092|23112|23092|23110.7|23090.7|23
1721833860000|2024-07-24 15:11:00|23110.7|23090.7|23114.5|23094.5|23114.5|23094.5|23110.7|23090.7|0
1721833870000|2024-07-24 15:11:10|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|23112|23092|10
1721833880000|2024-07-24 15:11:20|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|2
1721833900000|2024-07-24 15:11:40|23130.7|23110.7|23137|23117|23137|23117|23130.7|23110.7|6
1721833910000|2024-07-24 15:11:50|||||||||1
1721833920000|2024-07-24 15:12:00|||||||||6
1721833930000|2024-07-24 15:12:10|||||||||1
1721833940000|2024-07-24 15:12:20|23140.7|23120.7|23159.5|23139.5|23159.5|23139.5|23140.7|23120.7|7
1721833950000|2024-07-24 15:12:30|23160.9|23140.9|23160.9|23140.9|23160.9|23140.9|23160.9|23140.9|2
1721833960000|2024-07-24 15:12:40|23158.4|23138.4|23157|23137|23158.4|23138.4|23157|23137|2
1721833970000|2024-07-24 15:12:50|23155.9|23135.9|23150.7|23130.7|23155.9|23135.9|23150.7|23130.7|18
1721833980000|2024-07-24 15:13:00|23155.7|23135.7|23168.2|23148.2|23168.2|23148.2|23155.7|23135.7|8
1721833990000|2024-07-24 15:13:10|23170.7|23150.7|23189.3|23169.3|23189.3|23169.3|23170.7|23150.7|56
1721834000000|2024-07-24 15:13:20|23191.8|23171.8|23196.8|23176.8|23199.3|23179.3|23191.8|23171.8|9
1721834010000|2024-07-24 15:13:30|23199.3|23179.3|23200.7|23180.7|23200.7|23180.7|23199.3|23179.3|10
1721834020000|2024-07-24 15:13:40|23201.8|23181.8|23201.8|23181.8|23201.8|23181.8|23201.8|23181.8|2
1721834030000|2024-07-24 15:13:50|23200.7|23180.7|23202.9|23182.9|23202.9|23182.9|23199.3|23179.3|6
1721834040000|2024-07-24 15:14:00|23204.3|23184.3|23218.2|23198.2|23218.2|23198.2|23204.3|23184.3|63
1721834050000|2024-07-24 15:14:10|23220.4|23200.4|23220.7|23200.7|23221.8|23201.8|23220.4|23200.4|11
1721834060000|2024-07-24 15:14:20|23217.3|23197.3|23213.2|23193.2|23217.3|23197.3|23213.2|23193.2|3
1721834070000|2024-07-24 15:14:30|||||||||6
1721834080000|2024-07-24 15:14:40|23212|23192|23210.7|23190.7|23212|23192|23209.5|23189.5|29
1721834090000|2024-07-24 15:14:50|23212|23192|23219.3|23199.3|23219.3|23199.3|23212|23192|8
1721834100000|2024-07-24 15:15:00|23221.8|23201.8|23220.7|23200.7|23224.5|23204.5|23220.7|23200.7|9
1721834110000|2024-07-24 15:15:10|23221.8|23201.8|23225.7|23205.7|23225.7|23205.7|23221.8|23201.8|7
1721834120000|2024-07-24 15:15:20|23226.8|23206.8|23232.9|23212.9|23232.9|23212.9|23226.8|23206.8|5
1721834130000|2024-07-24 15:15:30|23234|23214|23246.8|23226.8|23246.8|23226.8|23234|23214|5
1721834140000|2024-07-24 15:15:40|23244.3|23224.3|23243.2|23223.2|23244.3|23224.3|23243.2|23223.2|27
1721834150000|2024-07-24 15:15:50|23242|23222|23244.3|23224.3|23246.8|23226.8|23240.7|23220.7|5
1721834160000|2024-07-24 15:16:00|23245.4|23225.4|23241.8|23221.8|23245.7|23225.7|23241.8|23221.8|0
1721834170000|2024-07-24 15:16:10|23237|23217|23235.7|23215.7|23237|23217|23235.7|23215.7|7
1721834180000|2024-07-24 15:16:20|23238.2|23218.2|23238.2|23218.2|23238.2|23218.2|23238.2|23218.2|0
1721834190000|2024-07-24 15:16:30|23235.7|23215.7|23235.7|23215.7|23238.2|23218.2|23235.7|23215.7|2
1721834200000|2024-07-24 15:16:40|23236.8|23216.8|23235.7|23215.7|23238.2|23218.2|23235.7|23215.7|1
1721834210000|2024-07-24 15:16:50|23237.9|23217.9|23244.5|23224.5|23244.5|23224.5|23237.9|23217.9|4
1721834220000|2024-07-24 15:17:00|23247|23227|23229.3|23209.3|23248.4|23228.4|23229.3|23209.3|3
1721834230000|2024-07-24 15:17:10|23238.2|23198.2|23223.2|23203.2|23238.2|23209.3|23223.2|23196.8|4
1721834240000|2024-07-24 15:17:20|23222|23202|23222|23202|23222|23202|23222|23202|1
1721834250000|2024-07-24 15:17:30|23220.7|23200.7|23214.5|23194.5|23220.7|23200.7|23214.5|23194.5|2
1721834260000|2024-07-24 15:17:40|23212.3|23192.3|23204.3|23184.3|23212.3|23192.3|23204.3|23184.3|0
1721834270000|2024-07-24 15:17:50|23205.4|23185.4|23206.8|23186.8|23206.8|23186.8|23205.4|23185.4|18
1721834280000|2024-07-24 15:18:00|23205.4|23185.4|23205.7|23185.7|23205.7|23185.7|23204.3|23184.3|18
1721834290000|2024-07-24 15:18:10|23204.5|23184.5|23203.2|23183.2|23204.5|23184.5|23203.2|23183.2|0
1721834300000|2024-07-24 15:18:20|||||||||10
1721834310000|2024-07-24 15:18:30|23204.5|23184.5|23208.2|23188.2|23208.2|23188.2|23204.5|23184.5|1
1721834320000|2024-07-24 15:18:40|23209.3|23189.3|23210.7|23190.7|23210.7|23190.7|23209.3|23189.3|1
1721834340000|2024-07-24 15:19:00|23209.5|23189.5|23215.7|23195.7|23215.7|23195.7|23209.5|23189.5|22
1721834350000|2024-07-24 15:19:10|||||||||1
1721834360000|2024-07-24 15:19:20|23214.5|23194.5|23215.7|23195.7|23215.7|23195.7|23213.2|23193.2|49
1721834370000|2024-07-24 15:19:30|23212|23192|23212|23192|23212|23192|23212|23192|5
1721834380000|2024-07-24 15:19:40|23222.4|23202.4|23224.5|23204.5|23228.2|23208.2|23222.4|23202.4|25
1721834390000|2024-07-24 15:19:50|23219.5|23199.5|23219|23199|23219.5|23199.5|23213.2|23193.2|10
1721834400000|2024-07-24 15:20:00|23224.3|23204.3|23225.6|23205.6|23228.1|23208.1|23224.3|23204.3|26
1721834410000|2024-07-24 15:20:10|23226.8|23206.8|23225.6|23205.6|23228.1|23208.1|23225.6|23205.6|5
1721834420000|2024-07-24 15:20:20|23228.1|23208.1|23225.6|23205.6|23228.1|23208.1|23225.6|23205.6|2
1721834430000|2024-07-24 15:20:30|||||||||4
1721834440000|2024-07-24 15:20:40|||||||||2
1721834450000|2024-07-24 15:20:50|23229.3|23209.3|23242.9|23222.9|23242.9|23222.9|23229.3|23209.3|12
1721834460000|2024-07-24 15:21:00|23245.6|23225.6|23265.6|23245.6|23271.8|23245.6|23245.6|23225.6|25
1721834470000|2024-07-24 15:21:10|23261.8|23241.8|23261.8|23241.8|23261.8|23241.8|23259.3|23239.3|2
1721834480000|2024-07-24 15:21:20|||||||||12
1721834490000|2024-07-24 15:21:30|23262.9|23242.9|23256.8|23236.8|23264.3|23244.3|23256.8|23236.8|8
1721834500000|2024-07-24 15:21:40|23255.6|23235.6|23254.3|23234.3|23255.6|23235.6|23254.3|23234.3|1
1721834510000|2024-07-24 15:21:50|23249.5|23229.5|23246.8|23226.8|23249.5|23229.5|23246.8|23226.8|1
1721834520000|2024-07-24 15:22:00|23247.9|23227.9|23252|23232|23253.1|23233.1|23247.9|23227.9|4
1721834530000|2024-07-24 15:22:10|23253.1|23233.1|23253.1|23233.1|23254.5|23234.5|23253.1|23233.1|8
1721834540000|2024-07-24 15:22:20|23252|23232|23256.5|23236.5|23256.5|23236.5|23249.3|23229.3|11
1721834550000|2024-07-24 15:22:30|23259.3|23239.3|23251.8|23231.8|23259.3|23239.3|23251.8|23231.8|8
1721834560000|2024-07-24 15:22:40|23250.6|23230.6|23236.8|23216.8|23250.6|23230.6|23236.8|23216.8|4
1721834570000|2024-07-24 15:22:50|23234.3|23214.3|23234.3|23214.3|23234.3|23214.3|23234.3|23214.3|2
1721834580000|2024-07-24 15:23:00|23231.8|23211.8|23228.1|23208.1|23231.8|23211.8|23226.8|23206.8|7
1721834590000|2024-07-24 15:23:10|23230.6|23210.6|23228.1|23208.1|23230.6|23210.6|23228.1|23208.1|3
1721834600000|2024-07-24 15:23:20|23231.8|23211.8|23222|23202|23231.8|23211.8|23222|23202|13
1721834610000|2024-07-24 15:23:30|23220.6|23200.6|23214.5|23194.5|23229.5|23200.6|23214.5|23189.5|13
1721834620000|2024-07-24 15:23:40|23215.6|23195.6|23215.6|23195.6|23215.6|23195.6|23215.6|23195.6|6
1721834630000|2024-07-24 15:23:50|23214.5|23194.5|23214.5|23194.5|23214.5|23194.5|23214.5|23194.5|1
1721834640000|2024-07-24 15:24:00|23211.8|23191.8|23212|23192|23212|23192|23210.6|23190.6|8
1721834650000|2024-07-24 15:24:10|||||||||3
1721834660000|2024-07-24 15:24:20|23213.1|23193.1|23213.1|23193.1|23213.1|23193.1|23213.1|23193.1|5
1721834670000|2024-07-24 15:24:30|23212|23192|23214.3|23194.3|23214.3|23194.3|23212|23192|8
1721834680000|2024-07-24 15:24:40|23213.1|23193.1|23214.3|23194.3|23214.3|23194.3|23213.1|23193.1|21
1721834700000|2024-07-24 15:25:00|23216.5|23196.5|23223.1|23203.1|23223.1|23203.1|23216.5|23196.5|10
1721834710000|2024-07-24 15:25:10|23224.3|23204.3|23234.5|23214.5|23238.1|23218.1|23224.3|23204.3|12
1721834720000|2024-07-24 15:25:20|23233.4|23213.4|23229.5|23209.5|23233.4|23213.4|23229.5|23209.5|3
1721834730000|2024-07-24 15:25:30|23230.6|23210.6|23225.6|23205.6|23230.6|23210.6|23224.5|23204.5|1
1721834740000|2024-07-24 15:25:40|23224.5|23204.5|23224.5|23204.5|23224.5|23204.5|23224.5|23204.5|0
1721834750000|2024-07-24 15:25:50|23225.6|23205.6|23225.6|23205.6|23225.6|23205.6|23225.6|23205.6|1
1721834760000|2024-07-24 15:26:00|23226.8|23206.8|23230.4|23210.4|23230.4|23210.4|23226.8|23206.8|12
1721834770000|2024-07-24 15:26:10|23229.3|23209.3|23229.3|23209.3|23229.3|23209.3|23229.3|23209.3|0
1721834780000|2024-07-24 15:26:20|23227.9|23207.9|23225.6|23205.6|23227.9|23207.9|23225.6|23205.6|23
1721834790000|2024-07-24 15:26:30|23224.5|23204.5|23223.1|23203.1|23224.5|23204.5|23223.1|23203.1|2
1721834800000|2024-07-24 15:26:40|23228.1|23208.1|23230.4|23210.4|23230.4|23210.4|23228.1|23208.1|3
1721834810000|2024-07-24 15:26:50|23232.9|23212.9|23237.9|23217.9|23237.9|23217.9|23232.9|23212.9|9
1721834820000|2024-07-24 15:27:00|23236.8|23216.8|23239.3|23219.3|23239.3|23219.3|23236.8|23216.8|3
1721834830000|2024-07-24 15:27:10|23238.1|23218.1|23237|23217|23238.1|23218.1|23235.9|23215.9|9
1721834840000|2024-07-24 15:27:20|23235.6|23215.6|23238.1|23218.1|23238.1|23218.1|23235.6|23215.6|5
1721834850000|2024-07-24 15:27:30|23240.4|23220.4|23241.8|23221.8|23241.8|23221.8|23240.4|23220.4|5
1721834860000|2024-07-24 15:27:40|23246.8|23226.8|23239.5|23219.5|23246.8|23226.8|23239.5|23219.5|2
1721834870000|2024-07-24 15:27:50|23238.1|23218.1|23235.6|23215.6|23238.1|23218.1|23235.6|23215.6|0
1721834880000|2024-07-24 15:28:00|23236.8|23216.8|23236.8|23216.8|23237.9|23217.9|23236.8|23216.8|2
1721834890000|2024-07-24 15:28:10|23237.9|23217.9|23241.8|23221.8|23242.9|23222.9|23236.8|23216.8|2
1721834900000|2024-07-24 15:28:20|23244|23224|23244.3|23224.3|23246.8|23226.8|23244|23224|3
1721834910000|2024-07-24 15:28:30|23245.6|23225.6|23245.6|23225.6|23245.6|23225.6|23245.6|23225.6|1
1721834920000|2024-07-24 15:28:40|23243.4|23223.4|23240.6|23220.6|23243.4|23223.4|23240.6|23220.6|0
1721834930000|2024-07-24 15:28:50|23241.8|23221.8|23259.5|23239.5|23259.5|23239.5|23241.8|23221.8|7
1721834940000|2024-07-24 15:29:00|23257|23237|23253.1|23233.1|23263.1|23243.1|23253.1|23233.1|26
1721834950000|2024-07-24 15:29:10|23251.8|23231.8|23246.8|23226.8|23251.8|23231.8|23246.8|23226.8|10
1721834970000|2024-07-24 15:29:30|23245.6|23225.6|23248.1|23228.1|23248.1|23228.1|23244.5|23224.5|2
1721834980000|2024-07-24 15:29:40|23247|23227|23245.6|23225.6|23247|23227|23244.3|23224.3|2
1721834990000|2024-07-24 15:29:50|||||||||4
1721835000000|2024-07-24 15:30:00|23248.1|23228.1|23255.6|23235.6|23255.6|23235.6|23248.1|23228.1|2
1721835010000|2024-07-24 15:30:10|23254.5|23234.5|23250.6|23230.6|23254.5|23234.5|23250.6|23230.6|2
1721835020000|2024-07-24 15:30:20|23249.5|23229.5|23244.3|23224.3|23249.5|23229.5|23243.1|23223.1|8
1721835030000|2024-07-24 15:30:30|||||||||1
1721835050000|2024-07-24 15:30:50|23245.4|23225.4|23249.5|23229.5|23249.5|23229.5|23245.4|23225.4|112
1721835060000|2024-07-24 15:31:00|23250.6|23230.6|23249.5|23229.5|23252|23232|23249.5|23229.5|5
1721835070000|2024-07-24 15:31:10|23250.6|23230.6|23252|23232|23252|23232|23250.6|23230.6|0
1721835080000|2024-07-24 15:31:20|23250.9|23230.9|23250.6|23230.6|23250.9|23230.9|23249.5|23229.5|2
1721835090000|2024-07-24 15:31:30|||||||||1
1721835100000|2024-07-24 15:31:40|||||||||14
1721835110000|2024-07-24 15:31:50|||||||||1
1721835120000|2024-07-24 15:32:00|23257.3|23217.3|23239.8|23219.8|23257.3|23219.8|23239.8|23217.3|45
1721835130000|2024-07-24 15:32:10|||||||||2
1721835140000|2024-07-24 15:32:20|23237.3|23217.3|23236.2|23216.2|23237.3|23217.3|23236.2|23216.2|5
1721835150000|2024-07-24 15:32:30|23227.3|23207.3|23213.1|23193.1|23227.3|23207.3|23213.1|23193.1|14
1721835160000|2024-07-24 15:32:40|23214.5|23194.5|23213.1|23193.1|23214.5|23194.5|23213.1|23193.1|19
1721835170000|2024-07-24 15:32:50|23217|23197|23214.5|23194.5|23217|23197|23214.5|23194.5|6
1721835180000|2024-07-24 15:33:00|23220.6|23200.6|23224.5|23204.5|23224.5|23204.5|23220.6|23200.6|9
1721835190000|2024-07-24 15:33:10|||||||||4
1721835200000|2024-07-24 15:33:20|||||||||1
1721835210000|2024-07-24 15:33:30|||||||||1
1721835220000|2024-07-24 15:33:40|23219.8|23199.8|23215.6|23195.6|23219.8|23199.8|23215.6|23195.6|12
1721835230000|2024-07-24 15:33:50|||||||||8
1721835240000|2024-07-24 15:34:00|||||||||7
1721835250000|2024-07-24 15:34:10|||||||||3
1721835270000|2024-07-24 15:34:30|23214.5|23194.5|23213.1|23193.1|23214.5|23194.5|23213.1|23193.1|17
1721835280000|2024-07-24 15:34:40|23210.6|23190.6|23210.6|23190.6|23210.6|23190.6|23210.6|23190.6|27
1721835290000|2024-07-24 15:34:50|||||||||1
1721835300000|2024-07-24 15:35:00|23208.1|23188.1|23195.6|23175.6|23208.1|23188.1|23194.3|23174.3|31
1721835320000|2024-07-24 15:35:20|23194.3|23174.3|23198.1|23178.1|23198.1|23178.1|23193.1|23173.1|25
1721835340000|2024-07-24 15:35:40|23195.6|23175.6|23195.6|23175.6|23195.6|23175.6|23193.1|23173.1|25
1721835350000|2024-07-24 15:35:50|23197|23177|23197|23177|23197|23177|23197|23177|16
1721835360000|2024-07-24 15:36:00|||||||||5
1721835370000|2024-07-24 15:36:10|23199.5|23179.5|23203.1|23183.1|23203.1|23183.1|23199.5|23179.5|14
1721835380000|2024-07-24 15:36:20|23204.2|23184.2|23206.7|23186.7|23206.7|23186.7|23204.2|23184.2|7
1721835390000|2024-07-24 15:36:30|||||||||1
1721835400000|2024-07-24 15:36:40|||||||||18
1721835410000|2024-07-24 15:36:50|23205.6|23185.6|23203.1|23183.1|23205.6|23185.6|23203.1|23183.1|54
1721835420000|2024-07-24 15:37:00|23200.6|23180.6|23200.6|23180.6|23200.6|23180.6|23200.6|23180.6|2
1721835430000|2024-07-24 15:37:10|23199.2|23179.2|23196.7|23176.7|23199.2|23179.2|23196.7|23176.7|8
1721835440000|2024-07-24 15:37:20|||||||||4
1721835450000|2024-07-24 15:37:30|23199.2|23179.2|23199.2|23179.2|23199.2|23179.2|23199.2|23179.2|3
1721835460000|2024-07-24 15:37:40|23198.1|23178.1|23196.7|23176.7|23198.1|23178.1|23196.7|23176.7|1
1721835470000|2024-07-24 15:37:50|23199.2|23179.2|23206.7|23186.7|23206.7|23186.7|23199.2|23179.2|2
1721835500000|2024-07-24 15:38:20|23202.3|23182.3|23202.3|23182.3|23202.3|23182.3|23202.3|23182.3|3
1721835510000|2024-07-24 15:38:30|23201.2|23181.2|23197|23177|23201.2|23181.2|23197|23177|0
1721835520000|2024-07-24 15:38:40|23195.9|23175.9|23193.1|23173.1|23195.9|23175.9|23193.1|23173.1|25
1721835540000|2024-07-24 15:39:00|||||||||3
1721835560000|2024-07-24 15:39:20|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|0
1721835580000|2024-07-24 15:39:40|23193.1|23173.1|23193.1|23173.1|23193.1|23173.1|23193.1|23173.1|0
1721835590000|2024-07-24 15:39:50|||||||||1
1721835600000|2024-07-24 15:40:00|23192|23172|23192|23172|23192|23172|23192|23172|0
1721835610000|2024-07-24 15:40:10|23193.1|23173.1|23193.1|23173.1|23193.1|23173.1|23192|23172|1
1721835620000|2024-07-24 15:40:20|23192|23172|23192|23172|23192|23172|23192|23172|16
1721835630000|2024-07-24 15:40:30|23190.9|23170.9|23158.1|23138.1|23190.9|23170.9|23158.1|23138.1|20
1721835640000|2024-07-24 15:40:40|23157|23137|23153.1|23133.1|23157|23137|23153.1|23133.1|16
1721835650000|2024-07-24 15:40:50|23155.6|23135.6|23147|23127|23156.7|23136.7|23147|23127|16
1721835660000|2024-07-24 15:41:00|23144.5|23124.5|23127|23107|23144.5|23124.5|23127|23107|16
1721835670000|2024-07-24 15:41:10|23131.7|23111.7|23140.6|23120.6|23140.6|23120.6|23131.7|23111.7|12
1721835680000|2024-07-24 15:41:20|23143.1|23123.1|23143.1|23123.1|23143.1|23123.1|23140.6|23120.6|2
1721835690000|2024-07-24 15:41:30|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|3
1721835700000|2024-07-24 15:41:40|23149|23129|23154.5|23134.5|23154.5|23134.5|23149|23129|2
1721835710000|2024-07-24 15:41:50|23153.4|23133.4|23150.6|23130.6|23153.4|23133.4|23150.6|23130.6|0
1721835720000|2024-07-24 15:42:00|23148.4|23128.4|23147|23127|23148.4|23128.4|23147|23127|6
1721835730000|2024-07-24 15:42:10|23148.4|23128.4|23145.6|23125.6|23148.4|23128.4|23145.6|23125.6|3
1721835740000|2024-07-24 15:42:20|23142.3|23122.3|23137|23117|23142.3|23122.3|23137|23117|1
1721835750000|2024-07-24 15:42:30|23134.8|23114.8|23130.9|23110.9|23134.8|23114.8|23130.9|23110.9|2
1721835760000|2024-07-24 15:42:40|||||||||20
1721835770000|2024-07-24 15:42:50|23124.5|23104.5|23126.7|23106.7|23126.7|23106.7|23124.5|23104.5|17
1721835780000|2024-07-24 15:43:00|23125.6|23105.6|23128.1|23108.1|23128.1|23108.1|23125.6|23105.6|3
1721835790000|2024-07-24 15:43:10|23129.2|23109.2|23135.6|23115.6|23139|23119|23129.2|23109.2|7
1721835800000|2024-07-24 15:43:20|23138.1|23118.1|23143.1|23123.1|23143.1|23123.1|23138.1|23118.1|13
1721835810000|2024-07-24 15:43:30|||||||||1
1721835820000|2024-07-24 15:43:40|||||||||3
1721835830000|2024-07-24 15:43:50|||||||||3
1721835840000|2024-07-24 15:44:00|23144.2|23124.2|23144.2|23124.2|23144.2|23124.2|23144.2|23124.2|6
1721835850000|2024-07-24 15:44:10|23143.1|23123.1|23140.6|23120.6|23143.1|23123.1|23140.6|23120.6|19
1721835860000|2024-07-24 15:44:20|||||||||5
1721835870000|2024-07-24 15:44:30|23128.1|23108.1|23118.4|23098.4|23128.1|23108.1|23118.4|23098.4|6
1721835880000|2024-07-24 15:44:40|23119.5|23099.5|23119.5|23099.5|23119.5|23099.5|23115.6|23095.6|8
1721835890000|2024-07-24 15:44:50|||||||||4
1721835900000|2024-07-24 15:45:00|23115.6|23095.6|23119.5|23099.5|23119.5|23099.5|23114.5|23094.5|16
1721835910000|2024-07-24 15:45:10|23118.1|23098.1|23118.1|23098.1|23118.1|23098.1|23118.1|23098.1|34
1721835920000|2024-07-24 15:45:20|23117|23097|23118.1|23098.1|23118.1|23098.1|23117|23097|77
1721835930000|2024-07-24 15:45:30|23115.9|23095.9|23109.5|23089.5|23115.9|23095.9|23109.5|23089.5|24
1721835940000|2024-07-24 15:45:40|23103.1|23083.1|23094.5|23074.5|23103.1|23083.1|23094.5|23074.5|27
1721835950000|2024-07-24 15:45:50|23087|23067|23087|23067|23087|23067|23084.2|23064.2|32
1721835960000|2024-07-24 15:46:00|23084.2|23064.2|23098.1|23078.1|23098.1|23078.1|23084.2|23064.2|10
1721835970000|2024-07-24 15:46:10|23100.6|23080.6|23103.1|23083.1|23103.1|23083.1|23100.6|23080.6|9
1721835980000|2024-07-24 15:46:20|23105.4|23085.4|23108.1|23088.1|23108.1|23088.1|23105.4|23085.4|0
1721836000000|2024-07-24 15:46:40|23109.2|23089.2|23108.1|23088.1|23112|23092|23108.1|23088.1|2
1721836010000|2024-07-24 15:46:50|||||||||1
1721836020000|2024-07-24 15:47:00|23109.2|23089.2|23110.6|23090.6|23110.6|23090.6|23109.2|23089.2|1
1721836030000|2024-07-24 15:47:10|23109.5|23089.5|23099.8|23079.8|23109.5|23089.5|23099.8|23079.8|10
1721836040000|2024-07-24 15:47:20|23094.5|23074.5|23093.1|23073.1|23094.5|23074.5|23093.1|23073.1|9
1721836060000|2024-07-24 15:47:40|||||||||20
1721836080000|2024-07-24 15:48:00|23095.6|23075.6|23100.6|23080.6|23103.1|23083.1|23095.6|23075.6|11
1721836090000|2024-07-24 15:48:10|23098.1|23078.1|23098.1|23078.1|23098.1|23078.1|23098.1|23078.1|3
1721836100000|2024-07-24 15:48:20|23103.1|23083.1|23100.6|23080.6|23103.1|23083.1|23099.5|23079.5|4
1721836110000|2024-07-24 15:48:30|||||||||1
1721836120000|2024-07-24 15:48:40|23102|23082|23097|23077|23102|23082|23097|23077|1
1721836130000|2024-07-24 15:48:50|23095.6|23075.6|23095.6|23075.6|23095.6|23075.6|23095.6|23075.6|6
1721836140000|2024-07-24 15:49:00|23096.7|23076.7|23102|23082|23102|23082|23096.7|23076.7|0
1721836160000|2024-07-24 15:49:20|||||||||1
1721836170000|2024-07-24 15:49:30|||||||||1
1721836180000|2024-07-24 15:49:40|23113.1|23073.1|23113.1|23073.1|23113.1|23073.1|23113.1|23073.1|1
1721836190000|2024-07-24 15:49:50|23114.5|23074.5|23109.5|23089.5|23114.5|23089.5|23109.5|23074.5|2
1721836200000|2024-07-24 15:50:00|23110.9|23090.9|23110.6|23090.6|23114.5|23094.5|23110.6|23090.6|5
1721836210000|2024-07-24 15:50:10|23109.5|23089.5|23109.5|23089.5|23109.5|23089.5|23109.5|23089.5|7
1721836220000|2024-07-24 15:50:20|23110.6|23090.6|23110.6|23090.6|23110.6|23090.6|23110.6|23090.6|3
1721836230000|2024-07-24 15:50:30|23108.1|23088.1|23108.1|23088.1|23110.6|23090.6|23108.1|23088.1|24
1721836240000|2024-07-24 15:50:40|23114.5|23094.5|23120.6|23100.6|23120.6|23100.6|23114.5|23094.5|10
1721836250000|2024-07-24 15:50:50|||||||||4
1721836270000|2024-07-24 15:51:10|23124.2|23104.2|23115.6|23095.6|23126.7|23106.7|23115.6|23095.6|16
1721836280000|2024-07-24 15:51:20|||||||||1
1721836300000|2024-07-24 15:51:40|23116.7|23096.7|23119.2|23099.2|23119.2|23099.2|23116.7|23096.7|4
1721836310000|2024-07-24 15:51:50|23120.3|23100.3|23119.2|23099.2|23121.7|23101.7|23119.2|23099.2|1
1721836320000|2024-07-24 15:52:00|23116.7|23096.7|23113.1|23093.1|23116.7|23096.7|23113.1|23093.1|7
1721836330000|2024-07-24 15:52:10|23112|23092|23112|23092|23112|23092|23112|23092|5
1721836340000|2024-07-24 15:52:20|23113.1|23093.1|23109.5|23089.5|23113.1|23093.1|23109.5|23089.5|2
1721836350000|2024-07-24 15:52:30|23108.1|23088.1|23108.1|23088.1|23108.1|23088.1|23108.1|23088.1|0
1721836360000|2024-07-24 15:52:40|23109.2|23089.2|23109.5|23089.5|23110.6|23090.6|23109.2|23089.2|3
1721836370000|2024-07-24 15:52:50|||||||||2
1721836390000|2024-07-24 15:53:10|23108.4|23088.4|23108.1|23088.1|23108.4|23088.4|23107|23087|10
1721836400000|2024-07-24 15:53:20|23109.5|23089.5|23109.5|23089.5|23109.5|23089.5|23108.4|23088.4|22
1721836410000|2024-07-24 15:53:30|23108.4|23088.4|23108.4|23088.4|23108.4|23088.4|23108.4|23088.4|2
1721836420000|2024-07-24 15:53:40|||||||||1
1721836430000|2024-07-24 15:53:50|23105.6|23085.6|23104.5|23084.5|23105.6|23085.6|23104.5|23084.5|19
1721836440000|2024-07-24 15:54:00|23101.7|23081.7|23099.2|23079.2|23101.7|23081.7|23099.2|23079.2|7
1721836450000|2024-07-24 15:54:10|23100.6|23080.6|23100.6|23080.6|23100.6|23080.6|23100.6|23080.6|1
1721836460000|2024-07-24 15:54:20|23099.2|23079.2|23100.6|23080.6|23101.7|23081.7|23099.2|23079.2|2
1721836470000|2024-07-24 15:54:30|23098.1|23078.1|23098.1|23078.1|23098.1|23078.1|23098.1|23078.1|11
1721836480000|2024-07-24 15:54:40|23097|23077|23092|23072|23097|23077|23092|23072|3
1721836490000|2024-07-24 15:54:50|23087|23067|23075.6|23055.6|23087|23067|23075.6|23055.6|17
1721836500000|2024-07-24 15:55:00|23077|23057|23077|23057|23077|23057|23077|23057|1
1721836510000|2024-07-24 15:55:10|23075.6|23055.6|23078.1|23058.1|23078.1|23058.1|23075.6|23055.6|4
1721836520000|2024-07-24 15:55:20|23077|23057|23080.6|23060.6|23081.7|23061.7|23077|23057|15
1721836530000|2024-07-24 15:55:30|23083.1|23063.1|23082|23062|23083.1|23063.1|23082|23062|0
1721836540000|2024-07-24 15:55:40|23080.6|23060.6|23080.6|23060.6|23080.6|23060.6|23080.6|23060.6|8
1721836550000|2024-07-24 15:55:50|23079.5|23059.5|23075.6|23055.6|23080.6|23060.6|23075.6|23055.6|57
1721836560000|2024-07-24 15:56:00|23073.1|23053.1|23074.2|23054.2|23074.2|23054.2|23073.1|23053.1|3
1721836570000|2024-07-24 15:56:10|23073.1|23053.1|23072|23052|23073.1|23053.1|23072|23052|42
1721836580000|2024-07-24 15:56:20|23069.7|23049.7|23070.9|23050.9|23070.9|23050.9|23067|23047|13
1721836590000|2024-07-24 15:56:30|23072|23052|23072|23052|23072|23052|23072|23052|1
1721836600000|2024-07-24 15:56:40|||||||||1
1721836610000|2024-07-24 15:56:50|||||||||2
1721836620000|2024-07-24 15:57:00|23074.2|23054.2|23078.1|23058.1|23078.1|23058.1|23074.2|23054.2|11
1721836630000|2024-07-24 15:57:10|||||||||2
1721836640000|2024-07-24 15:57:20|23079.2|23059.2|23080.6|23060.6|23080.6|23060.6|23079.2|23059.2|1
1721836660000|2024-07-24 15:57:40|||||||||2
1721836670000|2024-07-24 15:57:50|23085.6|23065.6|23090.6|23070.6|23094.2|23074.2|23085.6|23065.6|11
1721836690000|2024-07-24 15:58:10|23089.5|23069.5|23085.6|23065.6|23089.5|23069.5|23085.6|23065.6|7
1721836700000|2024-07-24 15:58:20|23090.6|23070.6|23100.3|23080.3|23100.3|23080.3|23090.6|23070.6|1
1721836720000|2024-07-24 15:58:40|23099.2|23079.2|23103.1|23083.1|23103.1|23083.1|23099.2|23079.2|7
1721836730000|2024-07-24 15:58:50|||||||||1
1721836740000|2024-07-24 15:59:00|23102|23082|23098.1|23078.1|23102|23082|23098.1|23078.1|24
1721836750000|2024-07-24 15:59:10|23100.6|23080.6|23100.6|23080.6|23100.6|23080.6|23100.6|23080.6|0
1721836760000|2024-07-24 15:59:20|23099.2|23079.2|23099.2|23079.2|23099.2|23079.2|23099.2|23079.2|6
1721836770000|2024-07-24 15:59:30|23096.7|23076.7|23096.7|23076.7|23096.7|23076.7|23096.7|23076.7|5
1721836780000|2024-07-24 15:59:40|23095.6|23075.6|23088.1|23068.1|23095.6|23075.6|23088.1|23068.1|9
1721836790000|2024-07-24 15:59:50|23087|23067|23085.6|23065.6|23087|23067|23085.6|23065.6|2
1721836800000|2024-07-24 16:00:00|||||||||5
1721836810000|2024-07-24 16:00:10|23083.1|23063.1|23083.1|23063.1|23083.1|23063.1|23083.1|23063.1|6
1721836820000|2024-07-24 16:00:20|23090.9|23070.9|23099|23079|23099|23079|23090.9|23070.9|207
1721836830000|2024-07-24 16:00:30|23101.7|23081.7|23097.8|23077.8|23102.8|23082.8|23097.8|23077.8|4
1721836840000|2024-07-24 16:00:40|||||||||114
1721836860000|2024-07-24 16:01:00|23100.6|23080.6|23117.8|23097.8|23117.8|23097.8|23100.6|23080.6|10
1721836870000|2024-07-24 16:01:10|23121.5|23101.5|23121.5|23101.5|23121.5|23101.5|23121.5|23101.5|6
1721836880000|2024-07-24 16:01:20|23120.1|23100.1|23116.5|23096.5|23121.5|23101.5|23116.5|23096.5|7
1721836890000|2024-07-24 16:01:30|||||||||8
1721836900000|2024-07-24 16:01:40|||||||||3
1721836920000|2024-07-24 16:02:00|23119|23099|23122.8|23102.8|23122.8|23102.8|23119|23099|6
1721836930000|2024-07-24 16:02:10|23124.2|23104.2|23122.8|23102.8|23124.2|23104.2|23122.8|23102.8|2
1721836940000|2024-07-24 16:02:20|23124.2|23104.2|23124.2|23104.2|23124.2|23104.2|23124.2|23104.2|13
1721836950000|2024-07-24 16:02:30|23122.8|23102.8|23122.8|23102.8|23122.8|23102.8|23122.8|23102.8|0
1721836960000|2024-07-24 16:02:40|||||||||6
1721836970000|2024-07-24 16:02:50|||||||||1
1721836980000|2024-07-24 16:03:00|23125.1|23105.1|23125.1|23105.1|23125.1|23105.1|23125.1|23105.1|6
1721836990000|2024-07-24 16:03:10|23127.8|23107.8|23127.8|23107.8|23127.8|23107.8|23127.8|23107.8|1
1721837000000|2024-07-24 16:03:20|23132.8|23112.8|23136.5|23116.5|23136.5|23116.5|23131.5|23111.5|5
1721837040000|2024-07-24 16:04:00|23134|23114|23136.5|23116.5|23136.5|23116.5|23134|23114|5
1721837050000|2024-07-24 16:04:10|23137.6|23117.6|23135.3|23115.3|23137.8|23117.8|23135.3|23115.3|4
1721837060000|2024-07-24 16:04:20|23136.5|23116.5|23136.5|23116.5|23136.5|23116.5|23136.5|23116.5|1
1721837070000|2024-07-24 16:04:30|23135.3|23115.3|23136.5|23116.5|23136.5|23116.5|23135.3|23115.3|1
1721837080000|2024-07-24 16:04:40|23137.8|23117.8|23134.2|23114.2|23137.8|23117.8|23134.2|23114.2|1
1721837090000|2024-07-24 16:04:50|||||||||1
1721837100000|2024-07-24 16:05:00|23135.3|23115.3|23127.8|23107.8|23135.3|23115.3|23127.8|23107.8|6
1721837110000|2024-07-24 16:05:10|23120.6|23100.6|23117.8|23097.8|23120.6|23100.6|23117.8|23097.8|6
1721837120000|2024-07-24 16:05:20|23116.7|23096.7|23111.7|23091.7|23116.7|23096.7|23110.6|23090.6|3
1721837130000|2024-07-24 16:05:30|23110.6|23090.6|23108.1|23088.1|23110.6|23090.6|23108.1|23088.1|0
1721837140000|2024-07-24 16:05:40|23105.6|23085.6|23110.6|23090.6|23110.6|23090.6|23105.6|23085.6|20
1721837150000|2024-07-24 16:05:50|23111.7|23091.7|23119.2|23099.2|23119.2|23099.2|23111.7|23091.7|8
1721837160000|2024-07-24 16:06:00|||||||||8
1721837170000|2024-07-24 16:06:10|23120.6|23100.6|23130.6|23110.6|23130.6|23110.6|23120.6|23100.6|6
1721837180000|2024-07-24 16:06:20|23131.7|23111.7|23131.7|23111.7|23131.7|23111.7|23131.7|23111.7|1
1721837190000|2024-07-24 16:06:30|23132.8|23112.8|23147.8|23127.8|23152.6|23127.8|23132.8|23110.3|94
1721837200000|2024-07-24 16:06:40|||||||||8
1721837210000|2024-07-24 16:06:50|23144.2|23124.2|23147.8|23127.8|23147.8|23127.8|23144.2|23124.2|138
1721837220000|2024-07-24 16:07:00|23149.2|23129.2|23151.4|23131.4|23151.4|23131.4|23149.2|23129.2|3
1721837230000|2024-07-24 16:07:10|23152.8|23132.8|23156.7|23136.7|23156.7|23136.7|23151.4|23131.4|7
1721837240000|2024-07-24 16:07:20|23155.6|23135.6|23150.6|23130.6|23155.6|23135.6|23150.6|23130.6|3
1721837260000|2024-07-24 16:07:40|23149.5|23129.5|23138.1|23118.1|23149.5|23129.5|23138.1|23118.1|4
1721837280000|2024-07-24 16:08:00|23136.7|23116.7|23121.7|23101.7|23136.7|23116.7|23121.7|23101.7|4
1721837290000|2024-07-24 16:08:10|23125.6|23105.6|23127.8|23107.8|23128.9|23108.9|23125.6|23105.6|4
1721837300000|2024-07-24 16:08:20|23128.9|23108.9|23128.9|23108.9|23128.9|23108.9|23128.9|23108.9|1
1721837320000|2024-07-24 16:08:40|23130.3|23110.3|23131.4|23111.4|23131.4|23111.4|23130.3|23110.3|1
1721837340000|2024-07-24 16:09:00|23130.3|23110.3|23130.3|23110.3|23130.3|23110.3|23130.3|23110.3|0
1721837350000|2024-07-24 16:09:10|||||||||1
1721837370000|2024-07-24 16:09:30|23129.2|23109.2|23129.2|23109.2|23129.2|23109.2|23129.2|23109.2|0
1721837380000|2024-07-24 16:09:40|23130.3|23110.3|23130.3|23110.3|23130.3|23110.3|23129.2|23109.2|1
1721837390000|2024-07-24 16:09:50|23129.2|23109.2|23130.3|23110.3|23130.3|23110.3|23129.2|23109.2|0
1721837400000|2024-07-24 16:10:00|23129.2|23109.2|23127.8|23107.8|23132.8|23112.8|23127.8|23107.8|2
1721837410000|2024-07-24 16:10:10|23126.7|23106.7|23125.6|23105.6|23126.7|23106.7|23125.6|23105.6|2
1721837420000|2024-07-24 16:10:20|23123.1|23103.1|23122|23102|23123.1|23103.1|23122|23102|3
1721837430000|2024-07-24 16:10:30|23123.1|23103.1|23121.7|23101.7|23123.1|23103.1|23121.7|23101.7|2
1721837440000|2024-07-24 16:10:40|23120.6|23100.6|23115.6|23095.6|23120.6|23100.6|23115.6|23095.6|3
1721837450000|2024-07-24 16:10:50|23112|23092|23112|23092|23112|23092|23112|23092|1
1721837470000|2024-07-24 16:11:10|23108.1|23088.1|23108.1|23088.1|23108.1|23088.1|23108.1|23088.1|9
1721837490000|2024-07-24 16:11:30|23107|23087|23107|23087|23107|23087|23107|23087|2
1721837510000|2024-07-24 16:11:50|23105.6|23085.6|23105.6|23085.6|23105.6|23085.6|23105.6|23085.6|3
1721837520000|2024-07-24 16:12:00|23107|23087|23107|23087|23107|23087|23107|23087|0
1721837530000|2024-07-24 16:12:10|23105.8|23085.8|23103.3|23083.3|23105.8|23085.8|23103.3|23083.3|7
1721837540000|2024-07-24 16:12:20|23102|23082|23099.5|23079.5|23102|23082|23098.3|23078.3|2
1721837550000|2024-07-24 16:12:30|23100.8|23080.8|23100.8|23080.8|23100.8|23080.8|23100.8|23080.8|8
1721837560000|2024-07-24 16:12:40|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|5
1721837570000|2024-07-24 16:12:50|23102|23082|23103.1|23083.1|23103.1|23083.1|23102|23082|7
1721837580000|2024-07-24 16:13:00|23104.5|23084.5|23107|23087|23107|23087|23104.5|23084.5|4
1721837590000|2024-07-24 16:13:10|||||||||1
1721837600000|2024-07-24 16:13:20|||||||||3
1721837610000|2024-07-24 16:13:30|23105.8|23085.8|23104.5|23084.5|23105.8|23085.8|23104.5|23084.5|1
1721837620000|2024-07-24 16:13:40|23103.1|23083.1|23103.1|23083.1|23103.1|23083.1|23103.1|23083.1|0
1721837630000|2024-07-24 16:13:50|23099.2|23079.2|23100.6|23080.6|23100.6|23080.6|23099.2|23079.2|3
1721837640000|2024-07-24 16:14:00|23102|23082|23102|23082|23102|23082|23100.6|23080.6|1
1721837650000|2024-07-24 16:14:10|23100.8|23080.8|23102|23082|23102|23082|23100.6|23080.6|0
1721837670000|2024-07-24 16:14:30|23100.6|23080.6|23099.5|23079.5|23100.6|23080.6|23098.3|23078.3|5
1721837680000|2024-07-24 16:14:40|23100.6|23080.6|23102|23082|23102|23082|23100.6|23080.6|0
1721837690000|2024-07-24 16:14:50|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|2
1721837700000|2024-07-24 16:15:00|23102|23082|23102|23082|23102|23082|23102|23082|2
1721837720000|2024-07-24 16:15:20|||||||||2
1721837730000|2024-07-24 16:15:30|23100.6|23080.6|23098.1|23078.1|23100.6|23080.6|23095.6|23075.6|2
1721837740000|2024-07-24 16:15:40|23097|23077|23094.2|23074.2|23098.1|23078.1|23091.7|23071.7|6
1721837750000|2024-07-24 16:15:50|23095.6|23075.6|23093.1|23073.1|23095.6|23075.6|23093.1|23073.1|7
1721837760000|2024-07-24 16:16:00|23091.7|23071.7|23079.2|23059.2|23091.7|23071.7|23079.2|23059.2|7
1721837770000|2024-07-24 16:16:10|23083.1|23063.1|23083.1|23063.1|23084.5|23064.5|23083.1|23063.1|3
1721837780000|2024-07-24 16:16:20|23084.2|23064.2|23084.2|23064.2|23084.2|23064.2|23084.2|23064.2|1
1721837790000|2024-07-24 16:16:30|23085.3|23065.3|23096.7|23076.7|23096.7|23076.7|23085.3|23065.3|3
1721837800000|2024-07-24 16:16:40|23098.1|23078.1|23094.5|23074.5|23099.5|23079.5|23094.5|23074.5|7
1721837810000|2024-07-24 16:16:50|23095.6|23075.6|23094.5|23074.5|23095.6|23075.6|23094.5|23074.5|2
1721837820000|2024-07-24 16:17:00|23093.3|23073.3|23094.5|23074.5|23094.5|23074.5|23093.3|23073.3|1
1721837830000|2024-07-24 16:17:10|23095.6|23075.6|23097|23077|23097|23077|23095.6|23075.6|2
1721837840000|2024-07-24 16:17:20|23100.6|23080.6|23124.2|23104.2|23124.2|23104.2|23100.6|23080.6|7
1721837850000|2024-07-24 16:17:30|23123.1|23103.1|23120.6|23100.6|23123.1|23103.1|23120.6|23100.6|4
1721837860000|2024-07-24 16:17:40|23118.1|23098.1|23111.7|23091.7|23118.1|23098.1|23111.7|23091.7|1
1721837870000|2024-07-24 16:17:50|23112|23092|23110.6|23090.6|23112|23092|23110.6|23090.6|2
1721837880000|2024-07-24 16:18:00|||||||||4
1721837890000|2024-07-24 16:18:10|||||||||5
1721837900000|2024-07-24 16:18:20|||||||||3
1721837910000|2024-07-24 16:18:30|23109.5|23089.5|23112|23092|23115.6|23095.6|23108.1|23088.1|25
1721837920000|2024-07-24 16:18:40|23110.6|23090.6|23110.6|23090.6|23110.6|23090.6|23110.6|23090.6|3
1721837930000|2024-07-24 16:18:50|||||||||2
1721837940000|2024-07-24 16:19:00|23109.2|23089.2|23108.1|23088.1|23109.2|23089.2|23108.1|23088.1|2
1721837950000|2024-07-24 16:19:10|23109.2|23089.2|23106.7|23086.7|23109.2|23089.2|23106.7|23086.7|5
1721837960000|2024-07-24 16:19:20|23109.2|23089.2|23108.1|23088.1|23109.2|23089.2|23108.1|23088.1|1
1721837970000|2024-07-24 16:19:30|23109.2|23089.2|23109.2|23089.2|23109.2|23089.2|23109.2|23089.2|43
1721837990000|2024-07-24 16:19:50|23114.5|23094.5|23114.5|23094.5|23114.5|23094.5|23114.5|23094.5|8
1721838000000|2024-07-24 16:20:00|23115.6|23095.6|23127|23107|23128.1|23108.1|23115.6|23095.6|8
1721838010000|2024-07-24 16:20:10|23125.6|23105.6|23125.6|23105.6|23134.5|23114.5|23125.6|23105.6|6
1721838020000|2024-07-24 16:20:20|23124.5|23104.5|23124.2|23104.2|23124.5|23104.5|23121.7|23101.7|1
1721838030000|2024-07-24 16:20:30|23127|23107|23130.6|23110.6|23130.6|23110.6|23127|23107|1
1721838040000|2024-07-24 16:20:40|23133.1|23113.1|23155.6|23135.6|23155.6|23135.6|23133.1|23113.1|11
1721838050000|2024-07-24 16:20:50|23157.8|23137.8|23156.7|23136.7|23159.2|23139.2|23156.7|23136.7|210
1721838060000|2024-07-24 16:21:00|23151.7|23131.7|23142.2|23122.2|23151.7|23131.7|23142.2|23122.2|10
1721838070000|2024-07-24 16:21:10|23135.6|23115.6|23135.6|23115.6|23135.6|23115.6|23135.6|23115.6|5
1721838080000|2024-07-24 16:21:20|23131.7|23111.7|23128.1|23108.1|23131.7|23111.7|23128.1|23108.1|6
1721838090000|2024-07-24 16:21:30|23127|23107|23119.5|23099.5|23127|23107|23119.5|23099.5|9
1721838100000|2024-07-24 16:21:40|23118.3|23098.3|23122|23102|23122|23102|23118.3|23098.3|5
1721838110000|2024-07-24 16:21:50|23123.1|23103.1|23124.5|23104.5|23124.5|23104.5|23123.1|23103.1|10
1721838120000|2024-07-24 16:22:00|23122|23102|23122|23102|23122|23102|23120.8|23100.8|4
1721838130000|2024-07-24 16:22:10|23122.2|23102.2|23120.6|23100.6|23124.5|23104.5|23119.5|23099.5|3
1721838140000|2024-07-24 16:22:20|23121.7|23101.7|23119.5|23099.5|23121.7|23101.7|23119.5|23099.5|2
1721838150000|2024-07-24 16:22:30|23118.1|23098.1|23118.1|23098.1|23118.1|23098.1|23118.1|23098.1|3
1721838160000|2024-07-24 16:22:40|23119.5|23099.5|23115.6|23095.6|23119.5|23099.5|23115.6|23095.6|3
1721838170000|2024-07-24 16:22:50|23114.5|23094.5|23113.1|23093.1|23118.1|23098.1|23113.1|23093.1|14
1721838180000|2024-07-24 16:23:00|23114.2|23094.2|23120.6|23100.6|23120.6|23100.6|23113.1|23093.1|55
1721838190000|2024-07-24 16:23:10|23122|23102|23113.1|23093.1|23122|23102|23113.1|23093.1|10
1721838200000|2024-07-24 16:23:20|23110.6|23090.6|23108.1|23088.1|23110.6|23090.6|23108.1|23088.1|6
1721838210000|2024-07-24 16:23:30|23107|23087|23092|23072|23107|23087|23090.8|23070.8|43
1721838220000|2024-07-24 16:23:40|23090.6|23070.6|23082|23062|23090.6|23070.6|23082|23062|17
1721838230000|2024-07-24 16:23:50|23079.5|23059.5|23072|23052|23082|23062|23072|23052|29
1721838240000|2024-07-24 16:24:00|23069.5|23049.5|23065.6|23045.6|23069.5|23049.5|23065.6|23045.6|34
1721838250000|2024-07-24 16:24:10|23066.7|23046.7|23064.5|23044.5|23068.1|23048.1|23064.5|23044.5|25
1721838260000|2024-07-24 16:24:20|23068.1|23048.1|23053.1|23033.1|23069.2|23049.2|23053.1|23033.1|169
1721838270000|2024-07-24 16:24:30|23057.8|23037.8|23035.8|23015.8|23065|23043.3|23029.5|23009.5|474
1721838280000|2024-07-24 16:24:40|23037|23017|23054.5|23034.5|23057|23037|23037|23017|114
1721838290000|2024-07-24 16:24:50|23055.8|23035.8|23058.3|23038.3|23058.3|23038.3|23044.7|23024.7|98
1721838300000|2024-07-24 16:25:00|23062|23042|23050.8|23030.8|23062|23042|23050.8|23030.8|33
1721838310000|2024-07-24 16:25:10|23053.3|23033.3|23055.6|23035.6|23055.6|23035.6|23050.8|23030.8|78
1721838320000|2024-07-24 16:25:20|23056.7|23036.7|23055.8|23035.8|23059.5|23039.5|23055.8|23035.8|11
1721838330000|2024-07-24 16:25:30|23054.5|23034.5|23058.3|23038.3|23058.3|23038.3|23052|23032|47
1721838340000|2024-07-24 16:25:40|23057.2|23037.2|23060.8|23040.8|23062|23042|23055.8|23035.8|8
1721838350000|2024-07-24 16:25:50|23059.5|23039.5|23059.5|23039.5|23059.5|23039.5|23059.5|23039.5|3
1721838360000|2024-07-24 16:26:00|23058.3|23038.3|23058.3|23038.3|23058.3|23038.3|23058.3|23038.3|11
1721838370000|2024-07-24 16:26:10|23057.2|23037.2|23055.8|23035.8|23057.2|23037.2|23055.8|23035.8|0
1721838380000|2024-07-24 16:26:20|23057.2|23037.2|23054.7|23034.7|23057.2|23037.2|23054.7|23034.7|10
1721838390000|2024-07-24 16:26:30|23053.6|23033.6|23053.3|23033.3|23053.6|23033.6|23052.2|23032.2|5
1721838400000|2024-07-24 16:26:40|23054.7|23034.7|23048.3|23028.3|23059.7|23039.7|23047.2|23027.2|24
1721838410000|2024-07-24 16:26:50|23047.2|23027.2|23042.2|23022.2|23047.2|23027.2|23042.2|23022.2|4
1721838420000|2024-07-24 16:27:00|23037.2|23017.2|23038.3|23018.3|23038.3|23018.3|23030.8|23010.8|27
1721838430000|2024-07-24 16:27:10|23040.8|23020.8|23038.3|23018.3|23040.8|23020.8|23038.3|23018.3|2
1721838440000|2024-07-24 16:27:20|||||||||3
1721838460000|2024-07-24 16:27:40|23039.7|23019.7|23039.7|23019.7|23039.7|23019.7|23039.7|23019.7|4
1721838470000|2024-07-24 16:27:50|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|6
1721838480000|2024-07-24 16:28:00|23036.1|23016.1|23030.8|23010.8|23036.1|23016.1|23030.8|23010.8|16
1721838490000|2024-07-24 16:28:10|23029.7|23009.7|23022.2|23002.2|23029.7|23009.7|23021.1|23001.1|19
1721838500000|2024-07-24 16:28:20|23024.7|23004.7|23024.7|23004.7|23024.7|23004.7|23024.7|23004.7|12
1721838510000|2024-07-24 16:28:30|23023.3|23003.3|23020.8|23000.8|23023.3|23003.3|23020.8|23000.8|5
1721838520000|2024-07-24 16:28:40|23024.7|23004.7|23023.3|23003.3|23024.7|23004.7|23023.3|23003.3|6
1721838530000|2024-07-24 16:28:50|23024.4|23004.4|23023.3|23003.3|23025.8|23005.8|23023.3|23003.3|3
1721838540000|2024-07-24 16:29:00|23022.2|23002.2|23021.9|23001.9|23022.2|23002.2|23020.8|23000.8|4
1721838550000|2024-07-24 16:29:10|23020.8|23000.8|23020.8|23000.8|23020.8|23000.8|23020.8|23000.8|10
1721838560000|2024-07-24 16:29:20|23022.2|23002.2|23024.7|23004.7|23024.7|23004.7|23022.2|23002.2|4
1721838570000|2024-07-24 16:29:30|23023.6|23003.6|23022.2|23002.2|23023.6|23003.6|23022.2|23002.2|3
1721838580000|2024-07-24 16:29:40|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|1
1721838590000|2024-07-24 16:29:50|23024.4|23004.4|23021.1|23001.1|23024.4|23004.4|23021.1|23001.1|8
1721838600000|2024-07-24 16:30:00|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|7
1721838610000|2024-07-24 16:30:10|23022.2|23002.2|23020.8|23000.8|23022.2|23002.2|23020.8|23000.8|4
1721838620000|2024-07-24 16:30:20|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|4
1721838630000|2024-07-24 16:30:30|23020.8|23000.8|23019.7|22999.7|23020.8|23000.8|23019.7|22999.7|2
1721838640000|2024-07-24 16:30:40|23018.6|22998.6|23017.2|22997.2|23018.6|22998.6|23017.2|22997.2|2
1721838650000|2024-07-24 16:30:50|||||||||9
1721838660000|2024-07-24 16:31:00|23015.8|22995.8|23015.8|22995.8|23015.8|22995.8|23015.8|22995.8|9
1721838670000|2024-07-24 16:31:10|23017.2|22997.2|23014.7|22994.7|23017.2|22997.2|23014.7|22994.7|13
1721838690000|2024-07-24 16:31:30|23015.8|22995.8|23017.2|22997.2|23017.2|22997.2|23015.8|22995.8|2
1721838700000|2024-07-24 16:31:40|23015.8|22995.8|23015.8|22995.8|23016.1|22996.1|23015.8|22995.8|1
1721838720000|2024-07-24 16:32:00|23017.2|22997.2|23014.7|22994.7|23018.3|22998.3|23014.7|22994.7|5
1721838730000|2024-07-24 16:32:10|||||||||3
1721838740000|2024-07-24 16:32:20|23015.8|22995.8|23015.8|22995.8|23015.8|22995.8|23015.8|22995.8|48
1721838750000|2024-07-24 16:32:30|23017.2|22997.2|23019.7|22999.7|23019.7|22999.7|23017.2|22997.2|3
1721838760000|2024-07-24 16:32:40|||||||||2
1721838770000|2024-07-24 16:32:50|23022.2|23002.2|23022.2|23002.2|23022.2|23002.2|23022.2|23002.2|2
1721838790000|2024-07-24 16:33:10|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|6
1721838800000|2024-07-24 16:33:20|||||||||2
1721838810000|2024-07-24 16:33:30|23024.7|23004.7|23025.8|23005.8|23025.8|23005.8|23024.7|23004.7|7
1721838820000|2024-07-24 16:33:40|23029.7|23009.7|23038.6|23018.6|23038.6|23018.6|23029.7|23009.7|59
1721838830000|2024-07-24 16:33:50|23041.1|23021.1|23039.7|23019.7|23041.1|23021.1|23039.7|23019.7|6
1721838840000|2024-07-24 16:34:00|23041.9|23021.9|23038.3|23018.3|23041.9|23021.9|23038.3|23018.3|4
1721838850000|2024-07-24 16:34:10|||||||||2
1721838860000|2024-07-24 16:34:20|||||||||1
1721838870000|2024-07-24 16:34:30|||||||||2
1721838880000|2024-07-24 16:34:40|23036.1|23016.1|23031.9|23011.9|23036.1|23016.1|23031.9|23011.9|1
1721838890000|2024-07-24 16:34:50|23030.8|23010.8|23030.8|23010.8|23030.8|23010.8|23030.8|23010.8|1
1721838900000|2024-07-24 16:35:00|23033.3|23013.3|23032.2|23012.2|23033.3|23013.3|23030.8|23010.8|3
1721838910000|2024-07-24 16:35:10|23031.1|23011.1|23029.7|23009.7|23032.2|23012.2|23029.7|23009.7|6
1721838940000|2024-07-24 16:35:40|||||||||8
1721838950000|2024-07-24 16:35:50|23030.8|23010.8|23030.8|23010.8|23030.8|23010.8|23030.8|23010.8|13
1721838960000|2024-07-24 16:36:00|23033.3|23013.3|23035.6|23015.6|23035.6|23015.6|23033.3|23013.3|200
1721838970000|2024-07-24 16:36:10|23036.7|23016.7|23040.6|23020.6|23040.6|23020.6|23036.7|23016.7|3
1721838980000|2024-07-24 16:36:20|||||||||4
1721838990000|2024-07-24 16:36:30|23041.9|23021.9|23040.6|23020.6|23041.9|23021.9|23038.1|23018.1|23
1721839000000|2024-07-24 16:36:40|||||||||4
1721839020000|2024-07-24 16:37:00|23038.1|23018.1|23034.2|23014.2|23038.1|23018.1|23034.2|23014.2|28
1721839030000|2024-07-24 16:37:10|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|2
1721839040000|2024-07-24 16:37:20|||||||||1
1721839050000|2024-07-24 16:37:30|23029.7|23009.7|23029.7|23009.7|23029.7|23009.7|23029.7|23009.7|0
1721839060000|2024-07-24 16:37:40|23028.3|23008.3|23025.8|23005.8|23028.3|23008.3|23025.8|23005.8|2
1721839070000|2024-07-24 16:37:50|23025.6|23005.6|23021.9|23001.9|23025.6|23005.6|23021.9|23001.9|4
1721839080000|2024-07-24 16:38:00|23020.6|23000.6|23020.6|23000.6|23020.6|23000.6|23020.6|23000.6|2
1721839100000|2024-07-24 16:38:20|23019.4|22999.4|23016.9|22996.9|23019.4|22999.4|23016.9|22996.9|4
1721839110000|2024-07-24 16:38:30|23014.4|22994.4|23016.9|22996.9|23016.9|22996.9|23014.4|22994.4|4
1721839130000|2024-07-24 16:38:50|23018.1|22998.1|23016.9|22996.9|23018.1|22998.1|23016.9|22996.9|6
1721839140000|2024-07-24 16:39:00|23015.8|22995.8|23018.1|22998.1|23018.1|22998.1|23014.4|22994.4|10
1721839150000|2024-07-24 16:39:10|23019.4|22999.4|23019.4|22999.4|23019.4|22999.4|23019.4|22999.4|2
1721839160000|2024-07-24 16:39:20|||||||||1
1721839170000|2024-07-24 16:39:30|23020.6|23000.6|23025.6|23005.6|23025.6|23005.6|23020.6|23000.6|3
1721839200000|2024-07-24 16:40:00|23026.7|23006.7|23026.7|23006.7|23026.7|23006.7|23025.6|23005.6|1
1721839210000|2024-07-24 16:40:10|23025.6|23005.6|23023.1|23003.1|23025.6|23005.6|23023.1|23003.1|3
1721839220000|2024-07-24 16:40:20|||||||||1
1721839230000|2024-07-24 16:40:30|||||||||3
1721839240000|2024-07-24 16:40:40|23025.6|23005.6|23030.6|23010.6|23030.6|23010.6|23025.6|23005.6|4
1721839250000|2024-07-24 16:40:50|23029.4|23009.4|23033.1|23013.1|23033.1|23013.1|23029.4|23009.4|7
1721839270000|2024-07-24 16:41:10|||||||||1
1721839280000|2024-07-24 16:41:20|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|0
1721839310000|2024-07-24 16:41:50|||||||||2
1721839330000|2024-07-24 16:42:10|23033|23013|23033|23013|23033|23013|23033|23013|2
1721839340000|2024-07-24 16:42:20|23035.5|23015.5|23035.5|23015.5|23035.5|23015.5|23035.5|23015.5|10
1721839350000|2024-07-24 16:42:30|||||||||2
1721839360000|2024-07-24 16:42:40|23034.4|23014.4|23034.4|23014.4|23034.4|23014.4|23034.4|23014.4|11
1721839370000|2024-07-24 16:42:50|23035.5|23015.5|23034.4|23014.4|23035.5|23015.5|23034.4|23014.4|3
1721839380000|2024-07-24 16:43:00|23031.9|23011.9|23030.5|23010.5|23031.9|23011.9|23030.5|23010.5|1
1721839420000|2024-07-24 16:43:40|23029.2|23009.2|23029.2|23009.2|23029.2|23009.2|23029.2|23009.2|0
1721839430000|2024-07-24 16:43:50|||||||||2
1721839440000|2024-07-24 16:44:00|||||||||1
1721839450000|2024-07-24 16:44:10|23030.5|23010.5|23030.5|23010.5|23030.5|23010.5|23030.5|23010.5|8
1721839460000|2024-07-24 16:44:20|||||||||3
1721839470000|2024-07-24 16:44:30|23025.5|23005.5|23021.9|23001.9|23025.5|23005.5|23021.9|23001.9|5
1721839490000|2024-07-24 16:44:50|||||||||2
1721839500000|2024-07-24 16:45:00|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23025.5|23005.5|7
1721839510000|2024-07-24 16:45:10|||||||||3
1721839520000|2024-07-24 16:45:20|||||||||2
1721839540000|2024-07-24 16:45:40|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|4
1721839550000|2024-07-24 16:45:50|23033|23013|23033.3|23013.3|23033.3|23013.3|23033|23013|6
1721839560000|2024-07-24 16:46:00|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|0
1721839570000|2024-07-24 16:46:10|23030.5|23010.5|23030.5|23010.5|23030.5|23010.5|23030.5|23010.5|6
1721839580000|2024-07-24 16:46:20|||||||||2
1721839610000|2024-07-24 16:46:50|23027.8|23007.8|23027.8|23007.8|23027.8|23007.8|23027.8|23007.8|1
1721839620000|2024-07-24 16:47:00|23026.7|23006.7|23026.7|23006.7|23026.7|23006.7|23026.7|23006.7|0
1721839630000|2024-07-24 16:47:10|23028|23008|23028|23008|23028|23008|23028|23008|1
1721839640000|2024-07-24 16:47:20|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|4
1721839650000|2024-07-24 16:47:30|23028|23008|23026.9|23006.9|23028|23008|23026.9|23006.9|3
1721839670000|2024-07-24 16:47:50|23028.3|23008.3|23026.9|23006.9|23028.3|23008.3|23026.9|23006.9|4
1721839680000|2024-07-24 16:48:00|||||||||2
1721839690000|2024-07-24 16:48:10|23025.5|23005.5|23024.4|23004.4|23025.5|23005.5|23024.4|23004.4|1
1721839700000|2024-07-24 16:48:20|23019.4|22999.4|23017.2|22997.2|23019.4|22999.4|23017.2|22997.2|51
1721839730000|2024-07-24 16:48:50|23016.1|22996.1|23017.2|22997.2|23017.2|22997.2|23016.1|22996.1|9
1721839740000|2024-07-24 16:49:00|23016.1|22996.1|23014.7|22994.7|23018.3|22998.3|23014.7|22994.7|11
1721839750000|2024-07-24 16:49:10|23015.8|22995.8|23015.8|22995.8|23015.8|22995.8|23015.8|22995.8|2
1721839760000|2024-07-24 16:49:20|||||||||2
1721839770000|2024-07-24 16:49:30|23012.2|22992.2|23012.2|22992.2|23012.2|22992.2|23012.2|22992.2|3
1721839780000|2024-07-24 16:49:40|23014.4|22994.4|23014.4|22994.4|23014.4|22994.4|23014.4|22994.4|1
1721839800000|2024-07-24 16:50:00|||||||||2
1721839810000|2024-07-24 16:50:10|23015.8|22995.8|23019.7|22999.7|23019.7|22999.7|23015.8|22995.8|12
1721839830000|2024-07-24 16:50:30|23018.6|22998.6|23015.8|22995.8|23018.6|22998.6|23015.8|22995.8|0
1721839840000|2024-07-24 16:50:40|||||||||2
1721839850000|2024-07-24 16:50:50|23016.9|22996.9|23015.8|22995.8|23016.9|22996.9|23015.8|22995.8|1
1721839860000|2024-07-24 16:51:00|23016.9|22996.9|23019.7|22999.7|23019.7|22999.7|23016.9|22996.9|2
1721839870000|2024-07-24 16:51:10|23018.3|22998.3|23020.8|23000.8|23020.8|23000.8|23018.3|22998.3|6
1721839880000|2024-07-24 16:51:20|23018.3|22998.3|23015.8|22995.8|23018.3|22998.3|23015.8|22995.8|3
1721839900000|2024-07-24 16:51:40|23014.7|22994.7|23015.8|22995.8|23015.8|22995.8|23014.7|22994.7|2
1721839910000|2024-07-24 16:51:50|23014.7|22994.7|23015.8|22995.8|23015.8|22995.8|23014.7|22994.7|2
1721839940000|2024-07-24 16:52:20|23019.7|22999.7|23018.3|22998.3|23019.7|22999.7|23018.3|22998.3|6
1721839960000|2024-07-24 16:52:40|23020.8|23000.8|23015.8|22995.8|23020.8|23000.8|23015.8|22995.8|4
1721839980000|2024-07-24 16:53:00|23018.3|22998.3|23018.3|22998.3|23018.3|22998.3|23018.3|22998.3|1
1721839990000|2024-07-24 16:53:10|||||||||4
1721840000000|2024-07-24 16:53:20|23020.8|23000.8|23018.3|22998.3|23020.8|23000.8|23018.3|22998.3|1
1721840020000|2024-07-24 16:53:40|23017.2|22997.2|23015.8|22995.8|23017.2|22997.2|23015.8|22995.8|1
1721840060000|2024-07-24 16:54:20|||||||||1
1721840070000|2024-07-24 16:54:30|||||||||1
1721840080000|2024-07-24 16:54:40|||||||||2
1721840100000|2024-07-24 16:55:00|23016.9|22996.9|23015.8|22995.8|23018.3|22998.3|23015.8|22995.8|14
1721840110000|2024-07-24 16:55:10|||||||||1
1721840120000|2024-07-24 16:55:20|||||||||3
1721840140000|2024-07-24 16:55:40|23014.4|22994.4|23017.2|22997.2|23017.2|22997.2|23013.3|22993.3|3
1721840150000|2024-07-24 16:55:50|||||||||3
1721840160000|2024-07-24 16:56:00|||||||||2
1721840170000|2024-07-24 16:56:10|||||||||14
1721840180000|2024-07-24 16:56:20|23018.6|22998.6|23022.2|23002.2|23022.2|23002.2|23018.6|22998.6|19
1721840190000|2024-07-24 16:56:30|23020.8|23000.8|23020.8|23000.8|23020.8|23000.8|23020.8|23000.8|3
1721840200000|2024-07-24 16:56:40|||||||||1
1721840230000|2024-07-24 16:57:10|23021.9|23001.9|23023.3|23003.3|23023.3|23003.3|23021.9|23001.9|1
1721840240000|2024-07-24 16:57:20|23024.4|23004.4|23028.3|23008.3|23028.3|23008.3|23024.4|23004.4|32
1721840250000|2024-07-24 16:57:30|23027.2|23007.2|23024.7|23004.7|23027.2|23007.2|23024.7|23004.7|18
1721840260000|2024-07-24 16:57:40|23023.3|23003.3|23018.3|22998.3|23023.3|23003.3|23018.3|22998.3|4
1721840270000|2024-07-24 16:57:50|23017.2|22997.2|23015.8|22995.8|23017.2|22997.2|23015.8|22995.8|0
1721840280000|2024-07-24 16:58:00|||||||||2
1721840290000|2024-07-24 16:58:10|23014.7|22994.7|23014.7|22994.7|23014.7|22994.7|23014.7|22994.7|7
1721840300000|2024-07-24 16:58:20|23015.8|22995.8|23014.7|22994.7|23015.8|22995.8|23014.7|22994.7|0
1721840310000|2024-07-24 16:58:30|23015.8|22995.8|23014.7|22994.7|23015.8|22995.8|23014.7|22994.7|1
1721840320000|2024-07-24 16:58:40|23016.9|22996.9|23016.9|22996.9|23016.9|22996.9|23016.9|22996.9|1
1721840340000|2024-07-24 16:59:00|23015.8|22995.8|23018.3|22998.3|23018.3|22998.3|23015.8|22995.8|0
1721840370000|2024-07-24 16:59:30|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|4
1721840380000|2024-07-24 16:59:40|||||||||2
1721840390000|2024-07-24 16:59:50|||||||||4
1721840400000|2024-07-24 17:00:00|23020.8|23000.8|23023.3|23003.3|23023.3|23003.3|23019.7|22999.7|7
1721840410000|2024-07-24 17:00:10|23025.8|23005.8|23025.8|23005.8|23025.8|23005.8|23025.8|23005.8|15
1721840420000|2024-07-24 17:00:20|23027.2|23007.2|23027.2|23007.2|23027.2|23007.2|23027.2|23007.2|3
1721840430000|2024-07-24 17:00:30|23025.8|23005.8|23027.2|23007.2|23027.2|23007.2|23025.8|23005.8|3
1721840440000|2024-07-24 17:00:40|||||||||2
1721840450000|2024-07-24 17:00:50|23025.8|23005.8|23025.8|23005.8|23025.8|23005.8|23025.8|23005.8|55
1721840460000|2024-07-24 17:01:00|||||||||3
1721840470000|2024-07-24 17:01:10|23024.7|23004.7|23025.8|23005.8|23025.8|23005.8|23024.7|23004.7|1
1721840500000|2024-07-24 17:01:40|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|5
1721840530000|2024-07-24 17:02:10|23022.2|23002.2|23022.2|23002.2|23022.2|23002.2|23022.2|23002.2|5
1721840540000|2024-07-24 17:02:20|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|7
1721840550000|2024-07-24 17:02:30|||||||||1
1721840570000|2024-07-24 17:02:50|||||||||2
1721840580000|2024-07-24 17:03:00|23022.2|23002.2|23022.2|23002.2|23023.3|23003.3|23022.2|23002.2|15
1721840590000|2024-07-24 17:03:10|23023.3|23003.3|23021.9|23001.9|23023.3|23003.3|23021.9|23001.9|3
1721840610000|2024-07-24 17:03:30|23023.3|23003.3|23020.8|23000.8|23023.3|23003.3|23020.8|23000.8|3
1721840620000|2024-07-24 17:03:40|23018.3|22998.3|23018.3|22998.3|23018.3|22998.3|23018.3|22998.3|1
1721840640000|2024-07-24 17:04:00|23020.8|23000.8|23020.8|23000.8|23020.8|23000.8|23020.8|23000.8|24
1721840650000|2024-07-24 17:04:10|||||||||3
1721840660000|2024-07-24 17:04:20|23023.3|23003.3|23020.8|23000.8|23023.3|23003.3|23020.8|23000.8|10
1721840690000|2024-07-24 17:04:50|23025.8|23005.8|23025.8|23005.8|23025.8|23005.8|23025.8|23005.8|1
1721840700000|2024-07-24 17:05:00|||||||||3
1721840710000|2024-07-24 17:05:10|23027.2|23007.2|23032.2|23012.2|23032.2|23012.2|23027.2|23007.2|21
1721840720000|2024-07-24 17:05:20|23033.3|23013.3|23028.3|23008.3|23033.3|23013.3|23028.3|23008.3|6
1721840730000|2024-07-24 17:05:30|23026.9|23006.9|23028.3|23008.3|23028.3|23008.3|23026.9|23006.9|3
1721840740000|2024-07-24 17:05:40|||||||||5
1721840750000|2024-07-24 17:05:50|23025.8|23005.8|23028.3|23008.3|23028.3|23008.3|23025.8|23005.8|3
1721840760000|2024-07-24 17:06:00|23029.7|23009.7|23029.7|23009.7|23029.7|23009.7|23029.7|23009.7|2
1721840770000|2024-07-24 17:06:10|23028.3|23008.3|23028.3|23008.3|23028.3|23008.3|23028.3|23008.3|9
1721840780000|2024-07-24 17:06:20|23030.8|23010.8|23029.4|23009.4|23030.8|23010.8|23029.4|23009.4|6
1721840790000|2024-07-24 17:06:30|23031.9|23011.9|23028.3|23008.3|23031.9|23011.9|23028.3|23008.3|5
1721840800000|2024-07-24 17:06:40|||||||||1
1721840810000|2024-07-24 17:06:50|23030.8|23010.8|23029.7|23009.7|23030.8|23010.8|23029.7|23009.7|6
1721840820000|2024-07-24 17:07:00|||||||||2
1721840830000|2024-07-24 17:07:10|||||||||4
1721840840000|2024-07-24 17:07:20|||||||||2
1721840850000|2024-07-24 17:07:30|23030.8|23010.8|23030.8|23010.8|23030.8|23010.8|23030.8|23010.8|2
1721840860000|2024-07-24 17:07:40|23033.3|23013.3|23033.3|23013.3|23033.3|23013.3|23033.3|23013.3|10
1721840870000|2024-07-24 17:07:50|23035.8|23015.8|23038.3|23018.3|23038.3|23018.3|23035.8|23015.8|22
1721840880000|2024-07-24 17:08:00|23041.9|23021.9|23044.4|23024.4|23044.4|23024.4|23041.9|23021.9|167
1721840890000|2024-07-24 17:08:10|23043|23023|23044.4|23024.4|23046.9|23026.9|23043|23023|10
1721840900000|2024-07-24 17:08:20|23043|23023|23043|23023|23043|23023|23043|23023|5
1721840910000|2024-07-24 17:08:30|||||||||4
1721840920000|2024-07-24 17:08:40|||||||||2
1721840930000|2024-07-24 17:08:50|||||||||4
1721840940000|2024-07-24 17:09:00|23044.1|23024.1|23044.1|23024.1|23044.1|23024.1|23044.1|23024.1|9
1721840950000|2024-07-24 17:09:10|23046.9|23026.9|23045.5|23025.5|23046.9|23026.9|23043|23023|3
1721840960000|2024-07-24 17:09:20|||||||||2
1721840970000|2024-07-24 17:09:30|23044.4|23024.4|23043|23023|23044.4|23024.4|23043|23023|6
1721840980000|2024-07-24 17:09:40|23045.5|23025.5|23045.5|23025.5|23045.5|23025.5|23045.5|23025.5|2
1721840990000|2024-07-24 17:09:50|||||||||2
1721841010000|2024-07-24 17:10:10|23046.9|23026.9|23046.9|23026.9|23046.9|23026.9|23046.9|23026.9|0
1721841030000|2024-07-24 17:10:30|23048|23028|23048|23028|23048|23028|23046.9|23026.9|1
1721841040000|2024-07-24 17:10:40|||||||||5
1721841050000|2024-07-24 17:10:50|||||||||1
1721841060000|2024-07-24 17:11:00|23049.1|23029.1|23049.1|23029.1|23049.1|23029.1|23049.1|23029.1|2
1721841070000|2024-07-24 17:11:10|23051.4|23031.4|23055.2|23035.2|23055.2|23035.2|23051.4|23031.4|11
1721841080000|2024-07-24 17:11:20|23057.7|23037.7|23059.1|23039.1|23059.1|23039.1|23057.7|23037.7|6
1721841090000|2024-07-24 17:11:30|||||||||52
1721841100000|2024-07-24 17:11:40|23058|23038|23058|23038|23058|23038|23058|23038|4
1721841110000|2024-07-24 17:11:50|23059.4|23039.4|23059.4|23039.4|23059.4|23039.4|23059.4|23039.4|0
1721841120000|2024-07-24 17:12:00|23061.9|23041.9|23058|23038|23061.9|23041.9|23058|23038|2
1721841150000|2024-07-24 17:12:30|||||||||10
1721841160000|2024-07-24 17:12:40|23056.9|23036.9|23056.9|23036.9|23056.9|23036.9|23055.5|23035.5|9
1721841170000|2024-07-24 17:12:50|23058|23038|23058|23038|23058|23038|23056.9|23036.9|2
1721841180000|2024-07-24 17:13:00|23059.1|23039.1|23060.5|23040.5|23060.5|23040.5|23059.1|23039.1|2
1721841190000|2024-07-24 17:13:10|||||||||10
1721841200000|2024-07-24 17:13:20|23059.4|23039.4|23058|23038|23059.4|23039.4|23058|23038|1
1721841210000|2024-07-24 17:13:30|||||||||5
1721841220000|2024-07-24 17:13:40|23060.5|23040.5|23058|23038|23060.5|23040.5|23058|23038|4
1721841240000|2024-07-24 17:14:00|23061.9|23041.9|23058|23038|23061.9|23041.9|23058|23038|8
1721841250000|2024-07-24 17:14:10|23056.9|23036.9|23056.9|23036.9|23056.9|23036.9|23055.5|23035.5|11
1721841260000|2024-07-24 17:14:20|23055.8|23035.8|23055.8|23035.8|23055.8|23035.8|23055.8|23035.8|6
1721841270000|2024-07-24 17:14:30|23056.9|23036.9|23049.4|23029.4|23056.9|23036.9|23049.4|23029.4|3
1721841280000|2024-07-24 17:14:40|23049.1|23029.1|23049.1|23029.1|23049.1|23029.1|23049.1|23029.1|2
1721841290000|2024-07-24 17:14:50|23048|23028|23048|23028|23048|23028|23048|23028|0
1721841300000|2024-07-24 17:15:00|23046.6|23026.6|23050.5|23030.5|23050.5|23030.5|23046.6|23026.6|19
1721841310000|2024-07-24 17:15:10|||||||||3
1721841320000|2024-07-24 17:15:20|23044.4|23024.4|23043.3|23023.3|23044.4|23024.4|23043.3|23023.3|7
1721841330000|2024-07-24 17:15:30|23041.9|23021.9|23041.9|23021.9|23041.9|23021.9|23041.9|23021.9|2
1721841340000|2024-07-24 17:15:40|||||||||1
1721841350000|2024-07-24 17:15:50|23040.8|23020.8|23040.8|23020.8|23040.8|23020.8|23040.8|23020.8|1
1721841360000|2024-07-24 17:16:00|23041.9|23021.9|23041.9|23021.9|23041.9|23021.9|23041.9|23021.9|3
1721841370000|2024-07-24 17:16:10|23040.5|23020.5|23039.4|23019.4|23040.5|23020.5|23038|23018|5
1721841400000|2024-07-24 17:16:40|23040.5|23020.5|23040.8|23020.8|23041.9|23021.9|23039.4|23019.4|18
1721841410000|2024-07-24 17:16:50|23041.9|23021.9|23040.8|23020.8|23041.9|23021.9|23040.8|23020.8|0
1721841420000|2024-07-24 17:17:00|||||||||2
1721841460000|2024-07-24 17:17:40|||||||||4
1721841470000|2024-07-24 17:17:50|||||||||1
1721841480000|2024-07-24 17:18:00|23039.7|23019.7|23038.3|23018.3|23039.7|23019.7|23038.3|23018.3|4
1721841490000|2024-07-24 17:18:10|||||||||1
1721841500000|2024-07-24 17:18:20|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|23036.9|23016.9|12
1721841510000|2024-07-24 17:18:30|23034.4|23014.4|23034.4|23014.4|23034.4|23014.4|23034.4|23014.4|1
1721841520000|2024-07-24 17:18:40|23033|23013|23033|23013|23033|23013|23033|23013|0
1721841530000|2024-07-24 17:18:50|23031.9|23011.9|23028|23008|23031.9|23011.9|23028|23008|4
1721841550000|2024-07-24 17:19:10|||||||||8
1721841560000|2024-07-24 17:19:20|||||||||7
1721841570000|2024-07-24 17:19:30|||||||||2
1721841580000|2024-07-24 17:19:40|23029.4|23009.4|23029.4|23009.4|23029.4|23009.4|23029.4|23009.4|1
1721841590000|2024-07-24 17:19:50|23028|23008|23025.5|23005.5|23028|23008|23025.5|23005.5|17
1721841600000|2024-07-24 17:20:00|23024.4|23004.4|23020.5|23000.5|23024.4|23004.4|23020.5|23000.5|7
1721841610000|2024-07-24 17:20:10|23021.6|23001.6|23024.1|23004.1|23024.1|23004.1|23021.6|23001.6|4
1721841630000|2024-07-24 17:20:30|||||||||2
1721841640000|2024-07-24 17:20:40|23025.5|23005.5|23025.5|23005.5|23025.5|23005.5|23025.5|23005.5|1
1721841660000|2024-07-24 17:21:00|||||||||1
1721841680000|2024-07-24 17:21:20|23026.9|23006.9|23029.1|23009.1|23029.1|23009.1|23026.9|23006.9|2
1721841690000|2024-07-24 17:21:30|23028|23008|23028|23008|23028|23008|23028|23008|7
1721841700000|2024-07-24 17:21:40|23025.5|23005.5|23028|23008|23028|23008|23025.5|23005.5|8
1721841710000|2024-07-24 17:21:50|23029.1|23009.1|23033|23013|23033|23013|23029.1|23009.1|4
1721841720000|2024-07-24 17:22:00|23035.5|23015.5|23034.4|23014.4|23035.5|23015.5|23034.4|23014.4|8
1721841730000|2024-07-24 17:22:10|23033|23013|23033|23013|23033|23013|23033|23013|1
1721841740000|2024-07-24 17:22:20|||||||||2
1721841750000|2024-07-24 17:22:30|23030.5|23010.5|23030.5|23010.5|23030.5|23010.5|23030.5|23010.5|1
1721841760000|2024-07-24 17:22:40|23031.6|23011.6|23030.5|23010.5|23031.9|23011.9|23030.5|23010.5|1
1721841770000|2024-07-24 17:22:50|23033|23013|23030.5|23010.5|23033|23013|23026.9|23006.9|16
1721841780000|2024-07-24 17:23:00|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|2
1721841790000|2024-07-24 17:23:10|23028|23008|23028|23008|23028|23008|23028|23008|14
1721841810000|2024-07-24 17:23:30|23026.6|23006.6|23026.6|23006.6|23026.6|23006.6|23026.6|23006.6|4
1721841820000|2024-07-24 17:23:40|23028|23008|23025.5|23005.5|23028|23008|23025.5|23005.5|5
1721841830000|2024-07-24 17:23:50|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|2
1721841840000|2024-07-24 17:24:00|23023|23003|23023|23003|23023|23003|23023|23003|1
1721841850000|2024-07-24 17:24:10|23020.5|23000.5|23021.6|23001.6|23023|23003|23020.5|23000.5|7
1721841860000|2024-07-24 17:24:20|23024.4|23004.4|23025.5|23005.5|23025.5|23005.5|23024.4|23004.4|2
1721841870000|2024-07-24 17:24:30|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|4
1721841880000|2024-07-24 17:24:40|||||||||6
1721841890000|2024-07-24 17:24:50|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|7
1721841900000|2024-07-24 17:25:00|23025.5|23005.5|23023|23003|23025.5|23005.5|23023|23003|31
1721841910000|2024-07-24 17:25:10|23020.5|23000.5|23020.5|23000.5|23020.5|23000.5|23020.5|23000.5|6
1721841920000|2024-07-24 17:25:20|||||||||1
1721841940000|2024-07-24 17:25:40|23019.1|22999.1|23019.1|22999.1|23019.1|22999.1|23019.1|22999.1|2
1721841950000|2024-07-24 17:25:50|23018|22998|23018|22998|23018|22998|23018|22998|3
1721841960000|2024-07-24 17:26:00|||||||||6
1721841970000|2024-07-24 17:26:10|23016.9|22996.9|23016.9|22996.9|23016.9|22996.9|23016.9|22996.9|3
1721841980000|2024-07-24 17:26:20|23018|22998|23014.4|22994.4|23018|22998|23014.4|22994.4|29
1721841990000|2024-07-24 17:26:30|23016.6|22996.6|23018|22998|23018|22998|23016.6|22996.6|13
1721842000000|2024-07-24 17:26:40|23016.9|22996.9|23014.4|22994.4|23016.9|22996.9|23014.4|22994.4|2
1721842010000|2024-07-24 17:26:50|||||||||3
1721842020000|2024-07-24 17:27:00|23016.9|22996.9|23019.4|22999.4|23019.4|22999.4|23016.9|22996.9|20
1721842030000|2024-07-24 17:27:10|23023|23003|23024.4|23004.4|23024.4|23004.4|23023|23003|7
1721842040000|2024-07-24 17:27:20|23023|23003|23023|23003|23023|23003|23023|23003|1
1721842050000|2024-07-24 17:27:30|||||||||29
1721842060000|2024-07-24 17:27:40|23021.9|23001.9|23021.9|23001.9|23021.9|23001.9|23021.9|23001.9|5
1721842070000|2024-07-24 17:27:50|23023|23003|23023|23003|23023|23003|23023|23003|1
1721842080000|2024-07-24 17:28:00|23021.9|23001.9|23019.4|22999.4|23021.9|23001.9|23019.4|22999.4|7
1721842090000|2024-07-24 17:28:10|23018.3|22998.3|23015.8|22995.8|23018.3|22998.3|23015.8|22995.8|12
1721842100000|2024-07-24 17:28:20|||||||||4
1721842110000|2024-07-24 17:28:30|||||||||3
1721842120000|2024-07-24 17:28:40|||||||||13
1721842130000|2024-07-24 17:28:50|23014.4|22994.4|23014.4|22994.4|23014.4|22994.4|23014.4|22994.4|13
1721842140000|2024-07-24 17:29:00|23015.5|22995.5|23014.4|22994.4|23015.5|22995.5|23014.4|22994.4|22
1721842150000|2024-07-24 17:29:10|||||||||9
1721842160000|2024-07-24 17:29:20|23015.5|22995.5|23018|22998|23018|22998|23015.5|22995.5|19
1721842170000|2024-07-24 17:29:30|23019.4|22999.4|23024.1|23004.1|23024.1|23004.1|23019.4|22999.4|24
1721842180000|2024-07-24 17:29:40|23025.5|23005.5|23024.1|23004.1|23025.5|23005.5|23023|23003|6
1721842190000|2024-07-24 17:29:50|23024.4|23004.4|23023|23003|23028|23008|23023|23003|78
1721895300000|2024-07-25 08:15:00|23120.8|23100.8|23090.8|23070.8|23126.9|23100.8|23090.8|23068|44
1721895310000|2024-07-25 08:15:10|23099.7|23059.7|23086.9|23066.9|23099.7|23066.9|23084.4|23059.7|23
1721895320000|2024-07-25 08:15:20|23085.5|23065.5|23084.4|23064.4|23085.5|23065.5|23084.4|23064.4|9
1721895330000|2024-07-25 08:15:30|23078|23058|23078|23058|23078|23058|23078|23058|16
1721895340000|2024-07-25 08:15:40|23069.4|23049.4|23080.5|23040.5|23080.5|23049.4|23069.4|23040.5|19
1721895350000|2024-07-25 08:15:50|23069.4|23049.4|23069.4|23049.4|23069.4|23049.4|23069.4|23049.4|4
1721895360000|2024-07-25 08:16:00|23067.2|23047.2|23063|23043|23067.2|23047.2|23063|23043|5
1721895370000|2024-07-25 08:16:10|||||||||2
1721895380000|2024-07-25 08:16:20|23061.9|23041.9|23053|23033|23061.9|23041.9|23053|23033|2
1721895390000|2024-07-25 08:16:30|23050.8|23030.8|23035.5|23015.5|23050.8|23030.8|23035.5|23015.5|16
1721895400000|2024-07-25 08:16:40|23034.4|23014.4|23034.1|22994.1|23038.3|23014.4|23030.5|22994.1|11
1721895410000|2024-07-25 08:16:50|23020.5|23000.5|23023|23003|23023|23003|23020.5|23000.5|2
1721895420000|2024-07-25 08:17:00|23019.4|22999.4|22998.3|22978.3|23019.4|22999.4|22998.3|22978.3|70
1721895430000|2024-07-25 08:17:10|23000.5|22980.5|23004.4|22984.4|23004.7|22984.7|23000.5|22980.5|13
1721895440000|2024-07-25 08:17:20|23003.3|22983.3|22995.5|22975.5|23003.3|22983.3|22994.4|22974.4|10
1721895450000|2024-07-25 08:17:30|22996.6|22976.6|22999.1|22979.1|22999.1|22979.1|22996.6|22976.6|3
1721895460000|2024-07-25 08:17:40|22998|22978|23000.5|22980.5|23001.9|22981.9|22998|22978|10
1721895470000|2024-07-25 08:17:50|22998|22978|22995.5|22975.5|22998|22978|22995.5|22975.5|2
1721895480000|2024-07-25 08:18:00|||||||||6
1721895490000|2024-07-25 08:18:10|22993|22973|22993|22973|22993|22973|22993|22973|1
1721895500000|2024-07-25 08:18:20|22990.8|22970.8|22984.4|22964.4|22990.8|22970.8|22984.4|22964.4|36
1721895510000|2024-07-25 08:18:30|22983|22963|22983|22963|22983|22963|22980.5|22960.5|7
1721895520000|2024-07-25 08:18:40|22981.9|22961.9|22981.9|22961.9|22981.9|22961.9|22981.9|22961.9|2
1721895530000|2024-07-25 08:18:50|22980.5|22960.5|22980.5|22960.5|22980.5|22960.5|22980.5|22960.5|6
1721895540000|2024-07-25 08:19:00|22979.4|22959.4|22975.5|22955.5|22979.4|22959.4|22975.5|22955.5|7
1721895550000|2024-07-25 08:19:10|22978|22958|22982.2|22962.2|22982.2|22962.2|22978|22958|15
1721895560000|2024-07-25 08:19:20|22979.4|22959.4|22979.4|22959.4|22979.4|22959.4|22979.4|22959.4|1
1721895570000|2024-07-25 08:19:30|||||||||7
1721895580000|2024-07-25 08:19:40|22983|22963|22979.4|22959.4|22983|22963|22979.4|22959.4|6
1721895590000|2024-07-25 08:19:50|22980.5|22960.5|22979.4|22959.4|22980.5|22960.5|22979.4|22959.4|8
1721895610000|2024-07-25 08:20:10|||||||||2
1721895630000|2024-07-25 08:20:30|||||||||3
1721895640000|2024-07-25 08:20:40|22975.5|22955.5|22974.4|22954.4|22975.5|22955.5|22974.4|22954.4|26
1721895650000|2024-07-25 08:20:50|22971.9|22951.9|22971.9|22951.9|22971.9|22951.9|22971.9|22951.9|11
1721895660000|2024-07-25 08:21:00|22970.5|22950.5|22969.4|22949.4|22971.9|22951.9|22969.4|22949.4|2
1721895670000|2024-07-25 08:21:10|||||||||12
1721895680000|2024-07-25 08:21:20|||||||||2
1721895690000|2024-07-25 08:21:30|||||||||2
1721895700000|2024-07-25 08:21:40|||||||||7
1721895710000|2024-07-25 08:21:50|||||||||1
1721895720000|2024-07-25 08:22:00|22970.5|22950.5|22971.9|22951.9|22971.9|22951.9|22970.5|22950.5|4
1721895730000|2024-07-25 08:22:10|22970.8|22950.8|22969.4|22949.4|22970.8|22950.8|22969.4|22949.4|1
1721895740000|2024-07-25 08:22:20|22971.9|22951.9|22969.4|22949.4|22971.9|22951.9|22968|22948|5
1721895750000|2024-07-25 08:22:30|22970.5|22950.5|22974.4|22954.4|22974.4|22954.4|22970.5|22950.5|16
1721895760000|2024-07-25 08:22:40|22975.8|22955.8|22979.4|22959.4|22979.4|22959.4|22975.8|22955.8|1
1721895770000|2024-07-25 08:22:50|22975.5|22955.5|22975.5|22955.5|22975.5|22955.5|22975.5|22955.5|2
1721895780000|2024-07-25 08:23:00|22974.4|22954.4|22973.3|22953.3|22974.4|22954.4|22973.3|22953.3|2
1721895790000|2024-07-25 08:23:10|22970.5|22950.5|22970.5|22950.5|22970.5|22950.5|22970.5|22950.5|2
1721895800000|2024-07-25 08:23:20|22969.4|22949.4|22966.9|22946.9|22969.4|22949.4|22966.9|22946.9|8
1721895810000|2024-07-25 08:23:30|22968|22948|22964.4|22944.4|22969.4|22949.4|22964.4|22944.4|4
1721895820000|2024-07-25 08:23:40|22966.9|22946.9|22969.1|22949.1|22969.1|22949.1|22966.9|22946.9|39
1721895830000|2024-07-25 08:23:50|22971.9|22951.9|22981.9|22961.9|22981.9|22961.9|22971.9|22951.9|3
1721895840000|2024-07-25 08:24:00|22980.8|22960.8|22976.9|22956.9|22980.8|22960.8|22976.9|22956.9|1
1721895850000|2024-07-25 08:24:10|22978|22958|22979.4|22959.4|22979.4|22959.4|22976.9|22956.9|5
1721895860000|2024-07-25 08:24:20|22980.5|22960.5|22980.8|22960.8|22981.9|22961.9|22980.5|22960.5|0
1721895870000|2024-07-25 08:24:30|22979.4|22959.4|22980.5|22960.5|22981.9|22961.9|22979.4|22959.4|9
1721895880000|2024-07-25 08:24:40|22979.4|22959.4|22978|22958|22979.4|22959.4|22978|22958|4
1721895890000|2024-07-25 08:24:50|||||||||2
1721895910000|2024-07-25 08:25:10|22979.1|22959.1|22978|22958|22980.5|22960.5|22978|22958|3
1721895920000|2024-07-25 08:25:20|22975.5|22955.5|22966.9|22946.9|22975.5|22955.5|22966.9|22946.9|17
1721895930000|2024-07-25 08:25:30|||||||||18
1721895940000|2024-07-25 08:25:40|||||||||1
1721895950000|2024-07-25 08:25:50|22964.4|22944.4|22966.9|22946.9|22966.9|22946.9|22964.4|22944.4|3
1721895960000|2024-07-25 08:26:00|22964.1|22944.1|22964.4|22944.4|22966.9|22946.9|22964.1|22944.1|2
1721895970000|2024-07-25 08:26:10|22966.9|22946.9|22965.8|22945.8|22966.9|22946.9|22965.8|22945.8|2
1721895980000|2024-07-25 08:26:20|22966.9|22946.9|22969.4|22949.4|22969.4|22949.4|22966.9|22946.9|3
1721895990000|2024-07-25 08:26:30|22970.5|22950.5|22971.9|22951.9|22971.9|22951.9|22970.5|22950.5|1
1721896000000|2024-07-25 08:26:40|22973|22953|22973|22953|22973|22953|22973|22953|7
1721896010000|2024-07-25 08:26:50|22971.9|22951.9|22969.4|22949.4|22971.9|22951.9|22969.4|22949.4|2
1721896020000|2024-07-25 08:27:00|||||||||3
1721896030000|2024-07-25 08:27:10|22970.5|22950.5|22970.5|22950.5|22970.5|22950.5|22970.5|22950.5|0
1721896050000|2024-07-25 08:27:30|||||||||3
1721896060000|2024-07-25 08:27:40|||||||||1
1721896070000|2024-07-25 08:27:50|||||||||7
1721896080000|2024-07-25 08:28:00|22969.4|22949.4|22969.4|22949.4|22969.4|22949.4|22969.4|22949.4|0
1721896110000|2024-07-25 08:28:30|||||||||1
1721896130000|2024-07-25 08:28:50|22973|22953|22984.1|22964.1|22984.1|22964.1|22973|22953|86
1721896140000|2024-07-25 08:29:00|22986.6|22966.6|22986.6|22966.6|22986.6|22966.6|22986.6|22966.6|1
1721896150000|2024-07-25 08:29:10|22985.5|22965.5|22985.5|22965.5|22985.5|22965.5|22985.5|22965.5|2
1721896160000|2024-07-25 08:29:20|22984.1|22964.1|22984.1|22964.1|22984.1|22964.1|22984.1|22964.1|0
1721896170000|2024-07-25 08:29:30|22985.2|22965.2|22985.2|22965.2|22986.6|22966.6|22985.2|22965.2|5
1721896180000|2024-07-25 08:29:40|22986.6|22966.6|22986.6|22966.6|22989.1|22969.1|22986.6|22966.6|3
1721896200000|2024-07-25 08:30:00|22988.8|22968.8|22996.6|22976.6|22996.6|22976.6|22988.8|22968.8|41
1721896210000|2024-07-25 08:30:10|23000.2|22980.2|23010.5|22990.5|23010.5|22990.5|23000.2|22980.2|9
1721896220000|2024-07-25 08:30:20|||||||||2
1721896230000|2024-07-25 08:30:30|23016.6|22996.6|23020.5|23000.5|23020.5|23000.5|23016.6|22996.6|13
1721896240000|2024-07-25 08:30:40|23021.6|23001.6|23024.1|23004.1|23024.1|23004.1|23021.6|23001.6|6
1721896250000|2024-07-25 08:30:50|23026.6|23006.6|23023|23003|23026.6|23006.6|23023|23003|10
1721896260000|2024-07-25 08:31:00|23021.6|23001.6|23019.1|22999.1|23021.6|23001.6|23019.1|22999.1|7
1721896270000|2024-07-25 08:31:10|23014.1|22994.1|23012.7|22992.7|23014.1|22994.1|23012.7|22992.7|2
1721896290000|2024-07-25 08:31:30|23009.1|22989.1|23005.5|22985.5|23009.1|22989.1|23005.5|22985.5|3
1721896300000|2024-07-25 08:31:40|23004.1|22984.1|23004.1|22984.1|23004.1|22984.1|23004.1|22984.1|0
1721896310000|2024-07-25 08:31:50|23002.7|22982.7|23001.6|22981.6|23015.5|22988.7|23001.6|22975.5|26
1721896320000|2024-07-25 08:32:00|23000.2|22980.2|23000.2|22980.2|23000.2|22980.2|23000.2|22980.2|0
1721896330000|2024-07-25 08:32:10|22999.1|22979.1|22999.1|22979.1|22999.1|22979.1|22999.1|22979.1|0
1721896340000|2024-07-25 08:32:20|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|10
1721896380000|2024-07-25 08:33:00|23002.7|22982.7|23004.1|22984.1|23004.1|22984.1|23002.7|22982.7|9
1721896390000|2024-07-25 08:33:10|23017.3|22977.3|23032.7|22972.7|23032.7|22977.3|23017.3|22972.7|13
1721896400000|2024-07-25 08:33:20|23040.8|22980.8|23032.7|23012.7|23040.8|23012.7|23025.2|22980.8|9
1721896410000|2024-07-25 08:33:30|23034.1|23014.1|23034.1|23014.1|23034.1|23014.1|23031.6|23011.6|5
1721896420000|2024-07-25 08:33:40|23032.7|23012.7|23032.7|23012.7|23032.7|23012.7|23032.7|23012.7|0
1721896430000|2024-07-25 08:33:50|23031.6|23011.6|23027.7|23007.7|23031.6|23011.6|23027.7|23007.7|20
1721896440000|2024-07-25 08:34:00|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|4
1721896450000|2024-07-25 08:34:10|23018.7|22998.7|23018.7|22998.7|23018.7|22998.7|23018.7|22998.7|0
1721896460000|2024-07-25 08:34:20|23016.6|22996.6|23016.6|22996.6|23016.6|22996.6|23016.6|22996.6|0
1721896490000|2024-07-25 08:34:50|23015.5|22995.5|23014.1|22994.1|23015.5|22995.5|23014.1|22994.1|1
1721896500000|2024-07-25 08:35:00|23013|22993|23013|22993|23013|22993|23013|22993|6
1721896510000|2024-07-25 08:35:10|||||||||1
1721896520000|2024-07-25 08:35:20|23014.1|22994.1|23016.6|22996.6|23016.6|22996.6|23014.1|22994.1|21
1721896540000|2024-07-25 08:35:40|23018.7|22998.7|23021.6|23001.6|23021.6|23001.6|23018.7|22998.7|0
1721896550000|2024-07-25 08:35:50|23023.7|23003.7|23026.6|23006.6|23026.6|23006.6|23023.7|23003.7|1
1721896560000|2024-07-25 08:36:00|23031.6|23011.6|23026.6|23006.6|23031.6|23011.6|23026.6|23006.6|8
1721896570000|2024-07-25 08:36:10|||||||||2
1721896600000|2024-07-25 08:36:40|23024.4|23004.4|23018|22998|23024.4|23004.4|23018|22998|19
1721896620000|2024-07-25 08:37:00|23016.6|22996.6|23016.6|22996.6|23016.6|22996.6|23016.6|22996.6|0
1721896640000|2024-07-25 08:37:20|23019.1|22999.1|23020.5|23000.5|23020.5|23000.5|23019.1|22999.1|2
1721896650000|2024-07-25 08:37:30|23023|23003|23021.6|23001.6|23023|23003|23020.5|23000.5|0
1721896660000|2024-07-25 08:37:40|23024.1|23004.1|23020.5|23000.5|23024.1|23004.1|23020.5|23000.5|2
1721896690000|2024-07-25 08:38:10|23027.3|23007.3|23034.1|23014.1|23034.1|23014.1|23027.3|23007.3|6
1721896700000|2024-07-25 08:38:20|||||||||7
1721896710000|2024-07-25 08:38:30|23036.2|23016.2|23039.1|23019.1|23041.6|23021.6|23036.2|23016.2|4
1721896720000|2024-07-25 08:38:40|23038|23018|23026.6|23006.6|23038|23018|23026.6|23006.6|2
1721896730000|2024-07-25 08:38:50|23025.5|23005.5|23021.6|23001.6|23025.5|23005.5|23021.6|23001.6|0
1721896740000|2024-07-25 08:39:00|23019.4|22999.4|23019.4|22999.4|23019.4|22999.4|23019.4|22999.4|0
1721896750000|2024-07-25 08:39:10|23016.6|22996.6|23016.6|22996.6|23016.6|22996.6|23016.6|22996.6|0
1721896770000|2024-07-25 08:39:30|23017.6|22997.6|23017.6|22997.6|23017.6|22997.6|23017.6|22997.6|8
1721896780000|2024-07-25 08:39:40|23019.1|22999.1|23021.6|23001.6|23021.6|23001.6|23019.1|22999.1|0
1721896790000|2024-07-25 08:39:50|23019.1|22999.1|23020.5|23000.5|23021.6|23001.6|23019.1|22999.1|3
1721896800000|2024-07-25 08:40:00|23019.1|22999.1|23009.1|22989.1|23019.1|22999.1|23009.1|22989.1|8
1721896810000|2024-07-25 08:40:10|23008|22988|23009.1|22989.1|23009.1|22989.1|23006.6|22986.6|10
1721896820000|2024-07-25 08:40:20|23008|22988|23008|22988|23008|22988|23008|22988|56
1721896840000|2024-07-25 08:40:40|23006.9|22986.9|23006.6|22986.6|23006.9|22986.9|23005.5|22985.5|13
1721896850000|2024-07-25 08:40:50|23005.5|22985.5|23005.5|22985.5|23005.5|22985.5|23005.5|22985.5|1
1721896860000|2024-07-25 08:41:00|23006.6|22986.6|23004.1|22984.1|23006.6|22986.6|23004.1|22984.1|1
1721896870000|2024-07-25 08:41:10|23000.5|22980.5|22999.4|22979.4|23000.5|22980.5|22999.4|22979.4|1
1721896880000|2024-07-25 08:41:20|23000.5|22980.5|23000.5|22980.5|23000.5|22980.5|22999.4|22979.4|11
1721896900000|2024-07-25 08:41:40|23001.6|22981.6|23000.1|22980.1|23001.6|22981.6|23000.1|22980.1|18
1721896910000|2024-07-25 08:41:50|22999.1|22979.1|22991.6|22971.6|22999.1|22979.1|22991.6|22971.6|1
1721896930000|2024-07-25 08:42:10|22989.1|22969.1|22989.1|22969.1|22989.1|22969.1|22989.1|22969.1|4
1721896940000|2024-07-25 08:42:20|||||||||1
1721896960000|2024-07-25 08:42:40|22988|22968|22986.6|22966.6|22988|22968|22986.6|22966.6|2
1721896970000|2024-07-25 08:42:50|22989.1|22969.1|22988|22968|22989.1|22969.1|22988|22968|4
1721896980000|2024-07-25 08:43:00|22986.6|22966.6|22985.5|22965.5|22988|22968|22985.5|22965.5|0
1721896990000|2024-07-25 08:43:10|22984.1|22964.1|22984.1|22964.1|22984.1|22964.1|22984.1|22964.1|0
1721897000000|2024-07-25 08:43:20|22985.1|22965.1|22985.5|22965.5|22986.6|22966.6|22985.1|22965.1|0
1721897010000|2024-07-25 08:43:30|22984.1|22964.1|22983|22963|22984.1|22964.1|22983|22963|1
1721897060000|2024-07-25 08:44:20|||||||||3
1721897070000|2024-07-25 08:44:30|22984.1|22964.1|22984.1|22964.1|22985.1|22965.1|22984.1|22964.1|5
1721897080000|2024-07-25 08:44:40|22985.1|22965.1|22985.1|22965.1|22985.1|22965.1|22985.1|22965.1|2
1721897090000|2024-07-25 08:44:50|22986.6|22966.6|22991.6|22971.6|22991.6|22971.6|22986.6|22966.6|11
1721897100000|2024-07-25 08:45:00|22995.1|22975.1|22995.5|22975.5|22996.6|22976.6|22995.1|22975.1|1
1721897110000|2024-07-25 08:45:10|22994.4|22974.4|22995.5|22975.5|22995.5|22975.5|22994.4|22974.4|0
1721897120000|2024-07-25 08:45:20|22996.6|22976.6|22995.5|22975.5|22996.6|22976.6|22995.5|22975.5|0
1721897130000|2024-07-25 08:45:30|22993|22973|22993|22973|22993|22973|22993|22973|0
1721897140000|2024-07-25 08:45:40|22995.5|22975.5|22995.5|22975.5|22996.5|22976.5|22995.5|22975.5|6
1721897150000|2024-07-25 08:45:50|22994|22974|22995.5|22975.5|22995.5|22975.5|22994|22974|1
1721897160000|2024-07-25 08:46:00|||||||||5
1721897170000|2024-07-25 08:46:10|22996.5|22976.5|22996.5|22976.5|22996.5|22976.5|22996.5|22976.5|3
1721897180000|2024-07-25 08:46:20|22997.6|22977.6|22999|22979|22999|22979|22997.6|22977.6|0
1721897220000|2024-07-25 08:47:00|23000.5|22980.5|23000.5|22980.5|23000.5|22980.5|23000.5|22980.5|1
1721897240000|2024-07-25 08:47:20|22998|22978|23001.5|22981.5|23001.5|22981.5|22998|22978|2
1721897260000|2024-07-25 08:47:40|23000.5|22980.5|23000.5|22980.5|23000.5|22980.5|23000.5|22980.5|0
1721897270000|2024-07-25 08:47:50|22998|22978|22999|22979|22999|22979|22998|22978|0
1721897290000|2024-07-25 08:48:10|23001.5|22981.5|23001.5|22981.5|23001.5|22981.5|23001.5|22981.5|1
1721897340000|2024-07-25 08:49:00|23000.5|22980.5|23000.5|22980.5|23000.5|22980.5|23000.5|22980.5|0
1721897360000|2024-07-25 08:49:20|22999.4|22979.4|22999.4|22979.4|22999.4|22979.4|22999.4|22979.4|1
1721897390000|2024-07-25 08:49:50|22996.9|22976.9|22996.9|22976.9|22996.9|22976.9|22996.9|22976.9|2
1721897400000|2024-07-25 08:50:00|22993|22973|22993|22973|22993|22973|22993|22973|3
1721897410000|2024-07-25 08:50:10|22992.6|22972.6|22994|22974|22994|22974|22992.6|22972.6|3
1721897420000|2024-07-25 08:50:20|22995.5|22975.5|22998|22978|22998|22978|22995.5|22975.5|10
1721897430000|2024-07-25 08:50:30|23000.1|22980.1|23005.5|22985.5|23005.5|22985.5|23000.1|22980.1|5
1721897490000|2024-07-25 08:51:30|23008|22988|23011.5|22991.5|23011.5|22991.5|23008|22988|5
1721897510000|2024-07-25 08:51:50|23009|22989|23006.5|22986.5|23009|22989|23006.5|22986.5|1
1721897540000|2024-07-25 08:52:20|23005.5|22985.5|22996.9|22976.9|23005.5|22985.5|22996.9|22976.9|12
1721897550000|2024-07-25 08:52:30|22994|22974|22994|22974|22994|22974|22994|22974|1
1721897590000|2024-07-25 08:53:10|22996.2|22976.2|22997.6|22977.6|22997.6|22977.6|22996.2|22976.2|1
1721897600000|2024-07-25 08:53:20|22999|22979|22998|22978|22999|22979|22998|22978|2
1721897610000|2024-07-25 08:53:30|22996.5|22976.5|23000.5|22980.5|23000.5|22980.5|22996.5|22976.5|2
1721897620000|2024-07-25 08:53:40|23003.3|22983.3|23010.4|22990.4|23010.4|22990.4|23003.3|22983.3|1
1721897630000|2024-07-25 08:53:50|23009.4|22989.4|23011.5|22991.5|23011.5|22991.5|23006.5|22986.5|4
1721897650000|2024-07-25 08:54:10|||||||||1
1721897660000|2024-07-25 08:54:20|||||||||1
1721897670000|2024-07-25 08:54:30|||||||||1
1721897730000|2024-07-25 08:55:30|||||||||1
1721897740000|2024-07-25 08:55:40|23012.9|22992.9|23017.6|22997.6|23017.6|22997.6|23012.9|22992.9|18
1721897750000|2024-07-25 08:55:50|23024|23004|23025.4|23005.4|23027.9|23007.9|23024|23004|0
1721897760000|2024-07-25 08:56:00|23030.4|23010.4|23030.4|23010.4|23030.4|23010.4|23030.4|23010.4|0
1721897770000|2024-07-25 08:56:10|23031.5|23011.5|23031.5|23011.5|23031.5|23011.5|23031.5|23011.5|3
1721897780000|2024-07-25 08:56:20|23032.9|23012.9|23032.9|23012.9|23032.9|23012.9|23032.9|23012.9|1
1721897790000|2024-07-25 08:56:30|23034|23014|23034|23014|23034|23014|23034|23014|3
1721897800000|2024-07-25 08:56:40|23034.4|23014.4|23031.5|23011.5|23034.4|23014.4|23031.5|23011.5|0
1721897840000|2024-07-25 08:57:20|||||||||3
1721897850000|2024-07-25 08:57:30|23034|23014|23032.6|23012.6|23034|23014|23031.5|23011.5|0
1721897860000|2024-07-25 08:57:40|23034|23014|23034|23014|23034|23014|23034|23014|0
1721897870000|2024-07-25 08:57:50|23031.5|23011.5|23036.5|23016.5|23036.5|23016.5|23031.5|23011.5|1
1721897880000|2024-07-25 08:58:00|||||||||1
1721897890000|2024-07-25 08:58:10|23035.4|23015.4|23035.4|23015.4|23035.4|23015.4|23035.4|23015.4|1
1721897900000|2024-07-25 08:58:20|23036.5|23016.5|23036.5|23016.5|23036.5|23016.5|23036.5|23016.5|5
1721897920000|2024-07-25 08:58:40|23034|23014|23034|23014|23034|23014|23034|23014|1
1721897950000|2024-07-25 08:59:10|23035.1|23015.1|23035.1|23015.1|23035.1|23015.1|23035.1|23015.1|0
1721897960000|2024-07-25 08:59:20|23036.5|23016.5|23039|23019|23039|23019|23036.5|23016.5|5
1721897990000|2024-07-25 08:59:50|23041.5|23021.5|23049|23029|23049|23029|23041.5|23021.5|12
1721898000000|2024-07-25 09:00:00|23046.5|23026.5|23044|23024|23046.5|23026.5|23044|23024|8
1721898010000|2024-07-25 09:00:10|23045.4|23025.4|23045.4|23025.4|23045.4|23025.4|23042.9|23022.9|2
1721898030000|2024-07-25 09:00:30|23046.5|23026.5|23045.4|23025.4|23046.5|23026.5|23045.4|23025.4|31
1721898060000|2024-07-25 09:01:00|||||||||6
1721898070000|2024-07-25 09:01:10|23047.9|23027.9|23047.9|23027.9|23047.9|23027.9|23047.9|23027.9|3
1721898090000|2024-07-25 09:01:30|23050.4|23030.4|23047.9|23027.9|23050.4|23030.4|23047.9|23027.9|4
1721898100000|2024-07-25 09:01:40|23051.5|23031.5|23049|23029|23051.5|23031.5|23049|23029|4
1721898110000|2024-07-25 09:01:50|23051.5|23031.5|23051.5|23031.5|23051.5|23031.5|23051.5|23031.5|1
1721898120000|2024-07-25 09:02:00|23050.4|23030.4|23049|23029|23051.5|23031.5|23049|23029|2
1721898130000|2024-07-25 09:02:10|23047.9|23027.9|23046.5|23026.5|23047.9|23027.9|23046.5|23026.5|2
1721898140000|2024-07-25 09:02:20|23044|23024|23027.9|23007.9|23044|23024|23027.9|23007.9|5
1721898150000|2024-07-25 09:02:30|23026.5|23006.5|23012.9|22992.9|23026.5|23006.5|23012.9|22992.9|3
1721898160000|2024-07-25 09:02:40|23010.4|22990.4|23011.5|22991.5|23011.5|22991.5|23010.4|22990.4|1
1721898170000|2024-07-25 09:02:50|23007.9|22987.9|23007.9|22987.9|23007.9|22987.9|23007.9|22987.9|0
1721898180000|2024-07-25 09:03:00|23006.5|22986.5|22997.9|22977.9|23006.5|22986.5|22996.5|22976.5|2
1721898190000|2024-07-25 09:03:10|22996.5|22976.5|22995.4|22975.4|22996.8|22976.8|22995.4|22975.4|1
1721898200000|2024-07-25 09:03:20|22993.3|22973.3|22989.3|22969.3|22993.3|22973.3|22989.3|22969.3|83
1721898210000|2024-07-25 09:03:30|22987.9|22967.9|22986.8|22966.8|22987.9|22967.9|22986.8|22966.8|1
1721898220000|2024-07-25 09:03:40|||||||||1
1721898260000|2024-07-25 09:04:20|22985.8|22965.8|22984.3|22964.3|22985.8|22965.8|22984.3|22964.3|1
1721898270000|2024-07-25 09:04:30|22982.9|22962.9|22982.9|22962.9|22982.9|22962.9|22982.9|22962.9|0
1721898300000|2024-07-25 09:05:00|22981.8|22961.8|22981.8|22961.8|22981.8|22961.8|22981.8|22961.8|6
1721898310000|2024-07-25 09:05:10|22982.9|22962.9|22984.3|22964.3|22984.3|22964.3|22982.9|22962.9|10
1721898320000|2024-07-25 09:05:20|22981.5|22961.5|22981.5|22961.5|22981.5|22961.5|22981.5|22961.5|22
1721898330000|2024-07-25 09:05:30|22982.6|22962.6|22986.5|22966.5|22986.5|22966.5|22982.6|22962.6|3
1721898370000|2024-07-25 09:06:10|||||||||1
1721898380000|2024-07-25 09:06:20|22984|22964|22983.7|22963.7|22984|22964|22981.5|22961.5|2
1721898390000|2024-07-25 09:06:30|22986.5|22966.5|22982.6|22962.6|22986.5|22966.5|22982.6|22962.6|1
1721898400000|2024-07-25 09:06:40|22985.1|22965.1|22986.5|22966.5|22986.5|22966.5|22985.1|22965.1|0
1721898410000|2024-07-25 09:06:50|22984|22964|22981.5|22961.5|22984|22964|22981.5|22961.5|1
1721898420000|2024-07-25 09:07:00|||||||||1
1721898450000|2024-07-25 09:07:30|||||||||1
1721898470000|2024-07-25 09:07:50|||||||||1
1721898500000|2024-07-25 09:08:20|22980.4|22960.4|22980.4|22960.4|22980.4|22960.4|22980.4|22960.4|4
1721898510000|2024-07-25 09:08:30|22981.5|22961.5|22981.5|22961.5|22981.5|22961.5|22981.5|22961.5|0
1721898520000|2024-07-25 09:08:40|22984|22964|22984|22964|22984|22964|22984|22964|0
1721898530000|2024-07-25 09:08:50|22979|22959|22974|22954|22979|22959|22974|22954|23
1721898540000|2024-07-25 09:09:00|22975.1|22955.1|22974|22954|22976.5|22956.5|22974|22954|2
1721898570000|2024-07-25 09:09:30|22971.5|22951.5|22969|22949|22971.5|22951.5|22969|22949|28
1721898580000|2024-07-25 09:09:40|22967.9|22947.9|22966.5|22946.5|22967.9|22947.9|22966.5|22946.5|8
1721898590000|2024-07-25 09:09:50|22967.6|22947.6|22969|22949|22969|22949|22967.6|22947.6|3
1721898650000|2024-07-25 09:10:50|22966.5|22946.5|22964|22944|22966.5|22946.5|22964|22944|57
1721898660000|2024-07-25 09:11:00|||||||||4
1721898670000|2024-07-25 09:11:10|22962.9|22942.9|22960.4|22940.4|22962.9|22942.9|22960.4|22940.4|4
1721898700000|2024-07-25 09:11:40|22962.9|22942.9|22962.9|22942.9|22962.9|22942.9|22960.4|22940.4|6
1721898710000|2024-07-25 09:11:50|22961.8|22941.8|22962.9|22942.9|22962.9|22942.9|22961.5|22941.5|3
1721898740000|2024-07-25 09:12:20|||||||||2
1721898750000|2024-07-25 09:12:30|||||||||4
1721898770000|2024-07-25 09:12:50|22964|22944|22964|22944|22964|22944|22964|22944|1
1721898780000|2024-07-25 09:13:00|22966.5|22946.5|22974|22954|22974|22954|22966.5|22946.5|23
1721898790000|2024-07-25 09:13:10|22975.4|22955.4|22974|22954|22975.4|22955.4|22974|22954|3
1721898800000|2024-07-25 09:13:20|22976.5|22956.5|22976.5|22956.5|22976.5|22956.5|22976.5|22956.5|1
1721898810000|2024-07-25 09:13:30|22975.4|22955.4|22975.4|22955.4|22975.4|22955.4|22975.4|22955.4|0
1721898830000|2024-07-25 09:13:50|||||||||1
1721898850000|2024-07-25 09:14:10|22972.9|22952.9|22972.9|22952.9|22972.9|22952.9|22972.9|22952.9|0
1721898860000|2024-07-25 09:14:20|22971.5|22951.5|22971.5|22951.5|22971.5|22951.5|22971.5|22951.5|0
1721898900000|2024-07-25 09:15:00|22970.4|22950.4|22970.4|22950.4|22970.4|22950.4|22970.4|22950.4|4
1721898950000|2024-07-25 09:15:50|22971.5|22951.5|22971.5|22951.5|22971.5|22951.5|22971.5|22951.5|0
1721898960000|2024-07-25 09:16:00|||||||||1
1721898990000|2024-07-25 09:16:30|||||||||1
1721899010000|2024-07-25 09:16:50|22967.9|22947.9|22967.9|22947.9|22967.9|22947.9|22967.9|22947.9|2
1721899020000|2024-07-25 09:17:00|22966.5|22946.5|22966.5|22946.5|22966.5|22946.5|22966.5|22946.5|0
1721899040000|2024-07-25 09:17:20|||||||||1
1721899050000|2024-07-25 09:17:30|22965.4|22945.4|22965.4|22945.4|22966.5|22946.5|22965.4|22945.4|2
1721899060000|2024-07-25 09:17:40|22966.5|22946.5|22965.4|22945.4|22966.5|22946.5|22965.4|22945.4|3
1721899070000|2024-07-25 09:17:50|22966.5|22946.5|22965.4|22945.4|22966.5|22946.5|22965.4|22945.4|0
1721899080000|2024-07-25 09:18:00|22966.5|22946.5|22966.5|22946.5|22966.5|22946.5|22965.4|22945.4|0
1721899090000|2024-07-25 09:18:10|22965.4|22945.4|22966.5|22946.5|22966.5|22946.5|22965.4|22945.4|0
1721899100000|2024-07-25 09:18:20|22965.4|22945.4|22966.5|22946.5|22966.5|22946.5|22965.4|22945.4|0
1721899120000|2024-07-25 09:18:40|22970.4|22950.4|22970.4|22950.4|22970.4|22950.4|22970.4|22950.4|14
1721899140000|2024-07-25 09:19:00|22970.1|22950.1|22972.6|22952.6|22972.6|22952.6|22970.1|22950.1|10
1721899150000|2024-07-25 09:19:10|22974|22954|22981.5|22961.5|22981.5|22961.5|22974|22954|5
1721899160000|2024-07-25 09:19:20|22982.6|22962.6|22981.5|22961.5|22982.6|22962.6|22981.5|22961.5|12
1721899170000|2024-07-25 09:19:30|22982.6|22962.6|22982.6|22962.6|22982.6|22962.6|22982.6|22962.6|1
1721899180000|2024-07-25 09:19:40|22983.7|22963.7|22986.5|22966.5|22986.5|22966.5|22983.7|22963.7|2
1721899190000|2024-07-25 09:19:50|22987.6|22967.6|22991.5|22971.5|22991.5|22971.5|22987.6|22967.6|6
1721899200000|2024-07-25 09:20:00|22993.7|22973.7|22997.9|22977.9|22999|22979|22993.7|22973.7|27
1721899210000|2024-07-25 09:20:10|22996.5|22976.5|22995.4|22975.4|22996.5|22976.5|22995.4|22975.4|8
1721899230000|2024-07-25 09:20:30|22994|22974|22994|22974|22994|22974|22994|22974|5
1721899240000|2024-07-25 09:20:40|22995.4|22975.4|22986.8|22966.8|22995.4|22975.4|22986.8|22966.8|1
1721899250000|2024-07-25 09:20:50|22985.4|22965.4|22985.4|22965.4|22985.4|22965.4|22985.4|22965.4|0
1721899260000|2024-07-25 09:21:00|22984.3|22964.3|22984.3|22964.3|22984.3|22964.3|22984.3|22964.3|0
1721899290000|2024-07-25 09:21:30|22982.9|22962.9|22982.9|22962.9|22982.9|22962.9|22982.9|22962.9|0
1721899300000|2024-07-25 09:21:40|22981.8|22961.8|22980.4|22960.4|22981.8|22961.8|22980.4|22960.4|1
1721899320000|2024-07-25 09:22:00|||||||||2
1721899350000|2024-07-25 09:22:30|22979|22959|22979|22959|22979|22959|22979|22959|0
1721899380000|2024-07-25 09:23:00|22976.5|22956.5|22976.5|22956.5|22976.5|22956.5|22976.5|22956.5|7
1721899390000|2024-07-25 09:23:10|22975.4|22955.4|22975.4|22955.4|22975.4|22955.4|22975.4|22955.4|0
1721899400000|2024-07-25 09:23:20|22977.6|22957.6|22979|22959|22979|22959|22977.6|22957.6|20
1721899410000|2024-07-25 09:23:30|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|0
1721899430000|2024-07-25 09:23:50|22979|22959|22979|22959|22979|22959|22979|22959|0
1721899450000|2024-07-25 09:24:10|22980.4|22960.4|22981.5|22961.5|22981.5|22961.5|22980.4|22960.4|6
1721899500000|2024-07-25 09:25:00|22979|22959|22979|22959|22979|22959|22979|22959|1
1721899510000|2024-07-25 09:25:10|22980.1|22960.1|22981.5|22961.5|22981.5|22961.5|22980.1|22960.1|0
1721899540000|2024-07-25 09:25:40|22984|22964|22984|22964|22984|22964|22984|22964|2
1721899550000|2024-07-25 09:25:50|22982.9|22962.9|22884.3|22864.3|22982.9|22962.9|22851.5|22831.5|330
1721899560000|2024-07-25 09:26:00|22881.5|22861.5|22899|22879|22899|22879|22879|22859|28
1721899570000|2024-07-25 09:26:10|22900.1|22880.1|22894|22874|22905.1|22885.1|22889|22869|13
1721899580000|2024-07-25 09:26:20|22900.1|22880.1|22914|22894|22920.1|22900.1|22900.1|22880.1|18
1721899590000|2024-07-25 09:26:30|22910.1|22890.1|22912.6|22892.6|22912.6|22892.6|22909|22889|0
1721899600000|2024-07-25 09:26:40|22914|22894|22919|22899|22919|22899|22914|22894|2
1721899610000|2024-07-25 09:26:50|22920.1|22900.1|22919|22899|22921.5|22901.5|22916.5|22896.5|2
1721899620000|2024-07-25 09:27:00|22920.1|22900.1|22920.4|22900.4|22920.4|22900.4|22920.1|22900.1|2
1721899630000|2024-07-25 09:27:10|22919|22899|22919|22899|22919|22899|22919|22899|2
1721899640000|2024-07-25 09:27:20|22920.1|22900.1|22925.1|22905.1|22932.6|22905.1|22920.1|22891.2|0
1721899660000|2024-07-25 09:27:40|22912.1|22892.1|22914|22894|22914|22894|22905.4|22885.4|21
1721899670000|2024-07-25 09:27:50|22915.1|22895.1|22910.4|22890.4|22915.4|22895.4|22910.4|22890.4|2
1721899680000|2024-07-25 09:28:00|22909|22889|22900.4|22880.4|22909|22889|22900.4|22880.4|3
1721899690000|2024-07-25 09:28:10|22898.2|22878.2|22879|22859|22898.2|22878.2|22874|22854|24
1721899710000|2024-07-25 09:28:30|22877.9|22857.9|22866.5|22846.5|22879|22859|22866.5|22846.5|17
1721899720000|2024-07-25 09:28:40|22864|22844|22859|22839|22866.5|22846.5|22859|22839|2
1721899730000|2024-07-25 09:28:50|22855.4|22835.4|22861.5|22841.5|22861.5|22841.5|22854|22834|6
1721899740000|2024-07-25 09:29:00|22866.5|22846.5|22879|22859|22879|22859|22866.5|22846.5|1
1721899750000|2024-07-25 09:29:10|||||||||1
1721899770000|2024-07-25 09:29:30|22880.1|22860.1|22882.6|22862.6|22882.6|22862.6|22880.1|22860.1|3
1721899780000|2024-07-25 09:29:40|22883.7|22863.7|22886.5|22866.5|22886.5|22866.5|22883.7|22863.7|0
1721899790000|2024-07-25 09:29:50|22887.6|22867.6|22889|22869|22889|22869|22887.6|22867.6|1
1721899800000|2024-07-25 09:30:00|22886.8|22866.8|22879|22859|22886.8|22866.8|22879|22859|0
1721899810000|2024-07-25 09:30:10|22876.5|22856.5|22876.5|22856.5|22876.5|22856.5|22876.5|22856.5|1
1721899820000|2024-07-25 09:30:20|22875.4|22855.4|22869|22849|22875.4|22855.4|22866.5|22846.5|9
1721899830000|2024-07-25 09:30:30|22870.1|22850.1|22875.4|22855.4|22875.4|22855.4|22870.1|22850.1|0
1721899850000|2024-07-25 09:30:50|22874|22854|22874|22854|22874|22854|22872.9|22852.9|2
1721899870000|2024-07-25 09:31:10|22879|22859|22879|22859|22879|22859|22879|22859|1
1721899880000|2024-07-25 09:31:20|22880.4|22860.4|22880.4|22860.4|22880.4|22860.4|22880.4|22860.4|2
1721899900000|2024-07-25 09:31:40|22881.5|22861.5|22880.4|22860.4|22881.5|22861.5|22880.4|22860.4|2
1721899910000|2024-07-25 09:31:50|22879.3|22859.3|22879.3|22859.3|22880.4|22860.4|22879.3|22859.3|0
1721899920000|2024-07-25 09:32:00|22878.2|22858.2|22874|22854|22878.2|22858.2|22874|22854|0
1721899930000|2024-07-25 09:32:10|22871.2|22851.2|22870.1|22850.1|22871.2|22851.2|22870.1|22850.1|1
1721899940000|2024-07-25 09:32:20|22869|22849|22869|22849|22869|22849|22869|22849|2
1721899970000|2024-07-25 09:32:50|22871.2|22851.2|22871.2|22851.2|22871.2|22851.2|22871.2|22851.2|1
1721899980000|2024-07-25 09:33:00|22874|22854|22880.4|22860.4|22880.4|22860.4|22874|22854|0
1721899990000|2024-07-25 09:33:10|||||||||2
1721900000000|2024-07-25 09:33:20|22881.5|22861.5|22884|22864|22884|22864|22880.4|22860.4|1
1721900040000|2024-07-25 09:34:00|22882.9|22862.9|22880.4|22860.4|22882.9|22862.9|22880.4|22860.4|0
1721900070000|2024-07-25 09:34:30|22879|22859|22880.1|22860.1|22880.1|22860.1|22879|22859|4
1721900080000|2024-07-25 09:34:40|22881.5|22861.5|22881.5|22861.5|22881.5|22861.5|22881.5|22861.5|0
1721900090000|2024-07-25 09:34:50|22883.7|22863.7|22891.5|22871.5|22891.5|22871.5|22883.7|22863.7|4
1721900100000|2024-07-25 09:35:00|22893.7|22873.7|22902.6|22882.6|22902.6|22882.6|22893.7|22873.7|12
1721900120000|2024-07-25 09:35:20|22917.6|22897.6|22919|22899|22921.5|22901.5|22917.6|22897.6|2
1721900130000|2024-07-25 09:35:30|22917.9|22897.9|22919|22899|22919|22899|22917.9|22897.9|0
1721900140000|2024-07-25 09:35:40|22917.9|22897.9|22910.1|22890.1|22917.9|22897.9|22907.9|22887.9|1
1721900150000|2024-07-25 09:35:50|22909|22889|22910.1|22890.1|22910.1|22890.1|22909|22889|0
1721900160000|2024-07-25 09:36:00|22909|22889|22914|22894|22914|22894|22909|22889|0
1721900190000|2024-07-25 09:36:30|22912.9|22892.9|22913.7|22893.7|22913.7|22893.7|22910.1|22890.1|0
1721900200000|2024-07-25 09:36:40|22915.1|22895.1|22915.1|22895.1|22915.1|22895.1|22915.1|22895.1|0
1721900210000|2024-07-25 09:36:50|22914|22894|22914|22894|22914|22894|22914|22894|0
1721900220000|2024-07-25 09:37:00|22912.9|22892.9|22912.9|22892.9|22912.9|22892.9|22912.9|22892.9|0
1721900230000|2024-07-25 09:37:10|22911.5|22891.5|22911.5|22891.5|22911.5|22891.5|22911.5|22891.5|0
1721900250000|2024-07-25 09:37:30|22913.7|22893.7|22913.7|22893.7|22913.7|22893.7|22913.7|22893.7|0
1721900260000|2024-07-25 09:37:40|22915.1|22895.1|22907.9|22887.9|22915.1|22895.1|22907.9|22887.9|6
1721900270000|2024-07-25 09:37:50|22915.4|22875.4|22884.3|22864.3|22915.4|22881|22884.3|22856.8|12
1721900280000|2024-07-25 09:38:00|22882.9|22862.9|22881.5|22861.5|22882.9|22862.9|22881.5|22861.5|0
1721900290000|2024-07-25 09:38:10|22880.4|22860.4|22884|22864|22884|22864|22879|22859|1
1721900300000|2024-07-25 09:38:20|22886.2|22866.2|22889|22869|22889|22869|22886.2|22866.2|1
1721900320000|2024-07-25 09:38:40|22890.1|22870.1|22890.1|22870.1|22890.1|22870.1|22890.1|22870.1|0
1721900340000|2024-07-25 09:39:00|22891.5|22871.5|22889|22869|22891.5|22871.5|22889|22869|0
1721900350000|2024-07-25 09:39:10|22890.1|22870.1|22894|22874|22894|22874|22890.1|22870.1|0
1721900360000|2024-07-25 09:39:20|||||||||1
1721900370000|2024-07-25 09:39:30|22892.9|22872.9|22894|22874|22894|22874|22892.9|22872.9|3
1721900380000|2024-07-25 09:39:40|22890.4|22870.4|22890.4|22870.4|22890.4|22870.4|22890.4|22870.4|1
1721900430000|2024-07-25 09:40:30|22891.5|22871.5|22891.5|22871.5|22891.5|22871.5|22891.5|22871.5|0
1721900440000|2024-07-25 09:40:40|22890.1|22870.1|22887.9|22867.9|22890.1|22870.1|22887.9|22867.9|1
1721900460000|2024-07-25 09:41:00|22886.5|22866.5|22889|22869|22889|22869|22886.5|22866.5|0
1721900500000|2024-07-25 09:41:40|22891.8|22871.8|22897.9|22877.9|22897.9|22877.9|22890.4|22870.4|4
1721900510000|2024-07-25 09:41:50|22895.1|22875.1|22895.1|22875.1|22895.1|22875.1|22895.1|22875.1|0
1721900520000|2024-07-25 09:42:00|22892.9|22872.9|22891.5|22871.5|22892.9|22872.9|22891.5|22871.5|0
1721900530000|2024-07-25 09:42:10|22890.4|22870.4|22886.5|22866.5|22890.4|22870.4|22886.5|22866.5|0
1721900540000|2024-07-25 09:42:20|22885.4|22865.4|22880.4|22860.4|22885.4|22865.4|22880.4|22860.4|0
1721900550000|2024-07-25 09:42:30|22879.3|22859.3|22877.9|22857.9|22879.3|22859.3|22877.9|22857.9|0
1721900560000|2024-07-25 09:42:40|22875.7|22855.7|22872.9|22852.9|22875.7|22855.7|22872.9|22852.9|0
1721900570000|2024-07-25 09:42:50|22871.5|22851.5|22866.5|22846.5|22871.5|22851.5|22866.5|22846.5|1
1721900580000|2024-07-25 09:43:00|22869|22849|22869|22849|22869|22849|22869|22849|0
1721900600000|2024-07-25 09:43:20|22870.1|22850.1|22871.8|22851.8|22871.8|22851.8|22870.1|22850.1|0
1721900610000|2024-07-25 09:43:30|22870.4|22850.4|22874|22854|22874|22854|22870.4|22850.4|2
1721900620000|2024-07-25 09:43:40|22875.4|22855.4|22874|22854|22875.4|22855.4|22874|22854|2
1721900650000|2024-07-25 09:44:10|22871.5|22851.5|22871.5|22851.5|22871.5|22851.5|22871.5|22851.5|0
1721900660000|2024-07-25 09:44:20|22874|22854|22874|22854|22874|22854|22874|22854|0
1721900670000|2024-07-25 09:44:30|22872.9|22852.9|22874|22854|22874|22854|22871.5|22851.5|1
1721900680000|2024-07-25 09:44:40|22872.6|22852.6|22881.5|22861.5|22881.5|22861.5|22872.6|22852.6|32
1721900690000|2024-07-25 09:44:50|||||||||2
1721900700000|2024-07-25 09:45:00|22880.1|22860.1|22879|22859|22880.1|22860.1|22877.6|22857.6|0
1721900710000|2024-07-25 09:45:10|22877.9|22857.9|22874|22854|22877.9|22857.9|22874|22854|2
1721900720000|2024-07-25 09:45:20|22872.6|22852.6|22876.5|22856.5|22876.5|22856.5|22871.5|22851.5|12
1721900730000|2024-07-25 09:45:30|||||||||2
1721900790000|2024-07-25 09:46:30|22875.4|22855.4|22876.5|22856.5|22876.5|22856.5|22875.4|22855.4|1
1721900800000|2024-07-25 09:46:40|22874|22854|22874|22854|22874|22854|22874|22854|0
1721900810000|2024-07-25 09:46:50|22866.5|22846.5|22864|22844|22866.5|22846.5|22864|22844|8
1721900820000|2024-07-25 09:47:00|22862.6|22842.6|22864|22844|22864|22844|22862.6|22842.6|1
1721900840000|2024-07-25 09:47:20|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|20
1721900850000|2024-07-25 09:47:30|22861.5|22841.5|22856.5|22836.5|22861.5|22841.5|22856.5|22836.5|1
1721900870000|2024-07-25 09:47:50|22857.6|22837.6|22861.5|22841.5|22861.5|22841.5|22857.6|22837.6|1
1721900880000|2024-07-25 09:48:00|22864|22844|22864|22844|22864|22844|22864|22844|1
1721900900000|2024-07-25 09:48:20|22876.8|22856.8|22882.6|22862.6|22882.6|22862.6|22876.8|22856.8|15
1721900920000|2024-07-25 09:48:40|22877.9|22857.9|22880.4|22860.4|22882.6|22862.6|22877.9|22857.9|1
1721900930000|2024-07-25 09:48:50|22879.3|22859.3|22877.6|22857.6|22879.3|22859.3|22876.5|22856.5|10
1721900940000|2024-07-25 09:49:00|22875.4|22855.4|22874|22854|22875.4|22855.4|22874|22854|0
1721900950000|2024-07-25 09:49:10|22872.9|22852.9|22872.9|22852.9|22872.9|22852.9|22872.9|22852.9|0
1721900980000|2024-07-25 09:49:40|22871.8|22851.8|22869|22849|22871.8|22851.8|22869|22849|0
1721901000000|2024-07-25 09:50:00|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|0
1721901010000|2024-07-25 09:50:10|22865.4|22845.4|22862.9|22842.9|22865.4|22845.4|22862.9|22842.9|0
1721901060000|2024-07-25 09:51:00|22861.8|22841.8|22860.4|22840.4|22861.8|22841.8|22860.4|22840.4|2
1721901100000|2024-07-25 09:51:40|22861.5|22841.5|22861.5|22841.5|22861.5|22841.5|22861.5|22841.5|2
1721901110000|2024-07-25 09:51:50|22862.6|22842.6|22864|22844|22864|22844|22862.6|22842.6|0
1721901120000|2024-07-25 09:52:00|22865.1|22845.1|22869|22849|22869|22849|22865.1|22845.1|3
1721901140000|2024-07-25 09:52:20|22866.8|22846.8|22867.6|22847.6|22867.6|22847.6|22864|22844|1
1721901150000|2024-07-25 09:52:30|22870.4|22850.4|22870.4|22850.4|22870.4|22850.4|22870.4|22850.4|0
1721901170000|2024-07-25 09:52:50|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|5
1721901190000|2024-07-25 09:53:10|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|0
1721901200000|2024-07-25 09:53:20|22864|22844|22864|22844|22864|22844|22864|22844|0
1721901210000|2024-07-25 09:53:30|22862.9|22842.9|22861.5|22841.5|22862.9|22842.9|22861.5|22841.5|0
1721901250000|2024-07-25 09:54:10|22862.9|22842.9|22864|22844|22864|22844|22862.9|22842.9|6
1721901260000|2024-07-25 09:54:20|22875|22855|22875.4|22855.4|22876.5|22856.5|22875|22855|9
1721901270000|2024-07-25 09:54:30|||||||||2
1721901300000|2024-07-25 09:55:00|22874|22854|22867.9|22847.9|22874|22854|22867.9|22847.9|2
1721901310000|2024-07-25 09:55:10|22866.5|22846.5|22866.5|22846.5|22866.5|22846.5|22866.5|22846.5|0
1721901350000|2024-07-25 09:55:50|22875.4|22835.4|22866.5|22846.5|22875.4|22846.5|22866.5|22835.4|0
1721901360000|2024-07-25 09:56:00|22875.4|22835.4|22861.5|22841.5|22875.4|22841.5|22861.5|22835.4|0
1721901400000|2024-07-25 09:56:40|22860.4|22840.4|22859|22839|22860.4|22840.4|22859|22839|0
1721901410000|2024-07-25 09:56:50|22861.5|22841.5|22861.5|22841.5|22861.5|22841.5|22861.5|22841.5|2
1721901420000|2024-07-25 09:57:00|22864.7|22844.7|22864.7|22844.7|22864.7|22844.7|22864.7|22844.7|0
1721901430000|2024-07-25 09:57:10|22869|22849|22870|22850|22870|22850|22869|22849|2
1721901440000|2024-07-25 09:57:20|22882.5|22842.5|22874|22854|22882.5|22855|22874|22842.5|1
1721901470000|2024-07-25 09:57:50|||||||||3
1721901490000|2024-07-25 09:58:10|22875|22855|22879|22859|22879|22859|22875|22855|1
1721901530000|2024-07-25 09:58:50|22877.9|22857.9|22875.4|22855.4|22877.9|22857.9|22875.4|22855.4|0
1721901540000|2024-07-25 09:59:00|22874|22854|22874|22854|22874|22854|22874|22854|0
1721901550000|2024-07-25 09:59:10|22872.9|22852.9|22866.5|22846.5|22872.9|22852.9|22866.5|22846.5|0
1721901560000|2024-07-25 09:59:20|22875.4|22835.4|22861.5|22841.5|22875.4|22841.5|22861.5|22835.4|0
1721901580000|2024-07-25 09:59:40|22864|22844|22864|22844|22864|22844|22862.5|22842.5|1
1721901590000|2024-07-25 09:59:50|22865|22845|22864|22844|22866.5|22846.5|22864|22844|0
1721901630000|2024-07-25 10:00:30|22862.9|22842.9|22862.9|22842.9|22864|22844|22861.5|22841.5|2
1721901640000|2024-07-25 10:00:40|22859|22839|22859|22839|22859|22839|22859|22839|0
1721901690000|2024-07-25 10:01:30|22860|22840|22860|22840|22860|22840|22860|22840|9
1721901700000|2024-07-25 10:01:40|22859|22839|22859|22839|22860|22840|22859|22839|0
1721901740000|2024-07-25 10:02:20|22838.7|22818.7|22816.5|22796.5|22838.7|22818.7|22816.5|22796.5|25
1721901750000|2024-07-25 10:02:30|22817.5|22797.5|22819|22799|22820.4|22800.4|22817.5|22797.5|5
1721901770000|2024-07-25 10:02:50|22824|22804|22824|22804|22824|22804|22824|22804|1
1721901780000|2024-07-25 10:03:00|22829|22809|22829|22809|22829|22809|22829|22809|0
1721901800000|2024-07-25 10:03:20|22827.9|22807.9|22826.5|22806.5|22827.9|22807.9|22826.5|22806.5|0
1721901810000|2024-07-25 10:03:30|22822.5|22802.5|22824|22804|22824|22804|22822.5|22802.5|4
1721901820000|2024-07-25 10:03:40|22822.9|22802.9|22822.9|22802.9|22823.9|22803.9|22821.4|22801.4|2
1721901830000|2024-07-25 10:03:50|22823.9|22803.9|22823.9|22803.9|22823.9|22803.9|22823.9|22803.9|1
1721901840000|2024-07-25 10:04:00|22825.4|22805.4|22828.9|22808.9|22828.9|22808.9|22825.4|22805.4|1
1721901850000|2024-07-25 10:04:10|22830|22810|22832.9|22812.9|22832.9|22812.9|22830|22810|0
1721901880000|2024-07-25 10:04:40|22833.9|22813.9|22833.9|22813.9|22833.9|22813.9|22833.9|22813.9|0
1721901890000|2024-07-25 10:04:50|22835|22815|22833.9|22813.9|22836.4|22816.4|22833.9|22813.9|1
1721901900000|2024-07-25 10:05:00|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|0
1721901910000|2024-07-25 10:05:10|22836.4|22816.4|22837.9|22817.9|22837.9|22817.9|22836.4|22816.4|1
1721901940000|2024-07-25 10:05:40|22840.4|22820.4|22850.4|22830.4|22850.4|22830.4|22840.4|22820.4|1
1721901960000|2024-07-25 10:06:00|22847.9|22827.9|22845|22825|22847.9|22827.9|22842.5|22822.5|1
1721901970000|2024-07-25 10:06:10|22843.9|22823.9|22868.9|22848.9|22868.9|22848.9|22842.5|22822.5|27
1721901980000|2024-07-25 10:06:20|||||||||1
1721901990000|2024-07-25 10:06:30|22867.9|22847.9|22862.9|22842.9|22867.9|22847.9|22862.9|22842.9|0
1721902000000|2024-07-25 10:06:40|22863.9|22843.9|22863.9|22843.9|22863.9|22843.9|22863.9|22843.9|0
1721902030000|2024-07-25 10:07:10|22865|22845|22871.4|22851.4|22871.4|22851.4|22865|22845|1
1721902040000|2024-07-25 10:07:20|22872.5|22852.5|22891.8|22851.8|22891.8|22865.4|22872.5|22851.8|2
1721902060000|2024-07-25 10:07:40|22880.7|22860.7|22885.4|22845.4|22886.8|22860.7|22880.7|22845.4|0
1721902070000|2024-07-25 10:07:50|22876.4|22856.4|22882.9|22862.9|22886.8|22866.8|22876.4|22856.4|2
1721902080000|2024-07-25 10:08:00|22885|22865|22885.7|22865.7|22885.7|22865.7|22885|22865|0
1721902090000|2024-07-25 10:08:10|22882.9|22862.9|22882.9|22862.9|22882.9|22862.9|22882.9|22862.9|0
1721902110000|2024-07-25 10:08:30|||||||||1
1721902130000|2024-07-25 10:08:50|22883.9|22863.9|22885.4|22865.4|22885.4|22865.4|22883.9|22863.9|1
1721902140000|2024-07-25 10:09:00|22883.9|22863.9|22883.9|22863.9|22883.9|22863.9|22883.9|22863.9|0
1721902170000|2024-07-25 10:09:30|22885|22865|22897.5|22877.5|22897.5|22877.5|22885|22865|1
1721902180000|2024-07-25 10:09:40|22900.4|22880.4|22902.9|22882.9|22905.4|22885.4|22900.4|22880.4|2
1721902190000|2024-07-25 10:09:50|22901.8|22881.8|22898.9|22878.9|22901.8|22881.8|22898.9|22878.9|0
1721902210000|2024-07-25 10:10:10|22897.9|22877.9|22892.9|22872.9|22897.9|22877.9|22892.9|22872.9|0
1721902220000|2024-07-25 10:10:20|22892.5|22872.5|22891.4|22871.4|22893.9|22873.9|22891.4|22871.4|0
1721902230000|2024-07-25 10:10:30|22892.5|22872.5|22895|22875|22895|22875|22891.4|22871.4|3
1721902240000|2024-07-25 10:10:40|22894.3|22874.3|22892.9|22872.9|22894.3|22874.3|22892.9|22872.9|0
1721902250000|2024-07-25 10:10:50|22893.9|22873.9|22902.9|22882.9|22902.9|22882.9|22893.9|22873.9|0
1721902290000|2024-07-25 10:11:30|22901.8|22881.8|22900.4|22880.4|22901.8|22881.8|22900.4|22880.4|0
1721902300000|2024-07-25 10:11:40|22897.9|22877.9|22906.4|22886.4|22906.4|22886.4|22897.9|22877.9|2
1721902320000|2024-07-25 10:12:00|22907.9|22887.9|22907.9|22887.9|22907.9|22887.9|22907.9|22887.9|0
1721902330000|2024-07-25 10:12:10|22905.4|22885.4|22901.8|22881.8|22910.4|22890.4|22901.8|22881.8|10
1721902340000|2024-07-25 10:12:20|22903.2|22883.2|22900.4|22880.4|22903.2|22883.2|22900.4|22880.4|2
1721902380000|2024-07-25 10:13:00|22901.4|22881.4|22901.4|22881.4|22913.9|22884.3|22900.4|22873.9|5
1721902390000|2024-07-25 10:13:10|22902.9|22882.9|22905.4|22885.4|22905.4|22885.4|22900.4|22880.4|5
1721902410000|2024-07-25 10:13:30|22903.9|22883.9|22902.9|22882.9|22903.9|22883.9|22902.9|22882.9|0
1721902420000|2024-07-25 10:13:40|22901.8|22881.8|22902.8|22882.8|22902.8|22882.8|22901.8|22881.8|0
1721902440000|2024-07-25 10:14:00|22905.3|22885.3|22905.3|22885.3|22905.3|22885.3|22905.3|22885.3|0
1721902480000|2024-07-25 10:14:40|22907.8|22887.8|22907.8|22887.8|22907.8|22887.8|22907.8|22887.8|0
1721902500000|2024-07-25 10:15:00|22906.8|22886.8|22910.3|22890.3|22910.3|22890.3|22906.8|22886.8|0
1721902520000|2024-07-25 10:15:20|22909.3|22889.3|22905.3|22885.3|22909.3|22889.3|22905.3|22885.3|0
1721902560000|2024-07-25 10:16:00|22904.3|22884.3|22896.8|22876.8|22904.3|22884.3|22896.8|22876.8|6
1721902570000|2024-07-25 10:16:10|22895.3|22875.3|22882.8|22862.8|22895.3|22875.3|22882.8|22862.8|3
1721902580000|2024-07-25 10:16:20|22881.8|22861.8|22880.3|22860.3|22881.8|22861.8|22880.3|22860.3|0
1721902590000|2024-07-25 10:16:30|22878.9|22858.9|22877.8|22857.8|22878.9|22858.9|22877.8|22857.8|0
1721902620000|2024-07-25 10:17:00|22886.8|22846.8|22884.3|22844.3|22886.8|22846.8|22884.3|22844.3|0
1721902640000|2024-07-25 10:17:20|22885.3|22845.3|22885.3|22845.3|22885.3|22845.3|22885.3|22845.3|0
1721902650000|2024-07-25 10:17:30|22867.8|22847.8|22865.3|22845.3|22867.8|22847.8|22865.3|22845.3|0
1721902680000|2024-07-25 10:18:00|22864.3|22844.3|22866.4|22846.4|22866.4|22846.4|22864.3|22844.3|2
1721902690000|2024-07-25 10:18:10|22865.3|22845.3|22865.3|22845.3|22865.3|22845.3|22865.3|22845.3|0
1721902710000|2024-07-25 10:18:30|22868.9|22848.9|22868.9|22848.9|22868.9|22848.9|22868.9|22848.9|1
1721902720000|2024-07-25 10:18:40|22870|22850|22872.5|22852.5|22872.5|22852.5|22870|22850|0
1721902740000|2024-07-25 10:19:00|22873.9|22853.9|22872.8|22852.8|22873.9|22853.9|22872.8|22852.8|0
1721902790000|2024-07-25 10:19:50|22875|22855|22880|22860|22880|22860|22875|22855|1
1721902800000|2024-07-25 10:20:00|22881.4|22861.4|22878.9|22858.9|22881.4|22861.4|22877.8|22857.8|0
1721902840000|2024-07-25 10:20:40|22877.8|22857.8|22877.8|22857.8|22877.8|22857.8|22877.8|22857.8|0
1721902860000|2024-07-25 10:21:00|22876.8|22856.8|22873.9|22853.9|22876.8|22856.8|22873.9|22853.9|1
1721902870000|2024-07-25 10:21:10|22871.4|22851.4|22871.4|22851.4|22871.4|22851.4|22871.4|22851.4|0
1721902940000|2024-07-25 10:22:20|22872.8|22852.8|22873.9|22853.9|22873.9|22853.9|22872.8|22852.8|1
1721902950000|2024-07-25 10:22:30|||||||||1
1721902970000|2024-07-25 10:22:50|22872.8|22852.8|22872.5|22852.5|22872.8|22852.8|22871.4|22851.4|0
1721902980000|2024-07-25 10:23:00|22873.9|22853.9|22868.9|22848.9|22873.9|22853.9|22868.9|22848.9|0
1721903010000|2024-07-25 10:23:30|22871.4|22851.4|22871.4|22851.4|22871.4|22851.4|22870.3|22850.3|0
1721903020000|2024-07-25 10:23:40|22872.8|22852.8|22888.9|22848.9|22888.9|22853.9|22872.8|22846.1|1
1721903030000|2024-07-25 10:23:50|22890|22850|22888.9|22848.9|22890|22850|22888.9|22848.9|0
1721903040000|2024-07-25 10:24:00|22882.2|22862.2|22882.5|22862.5|22882.5|22862.5|22882.2|22862.2|0
1721903050000|2024-07-25 10:24:10|22881.1|22861.1|22881.1|22861.1|22881.1|22861.1|22881.1|22861.1|0
1721903060000|2024-07-25 10:24:20|22882.2|22862.2|22882.5|22862.5|22883.6|22863.6|22881.1|22861.1|0
1721903070000|2024-07-25 10:24:30|22881.1|22861.1|22888.9|22868.9|22888.9|22868.9|22881.1|22861.1|0
1721903090000|2024-07-25 10:24:50|22890.3|22870.3|22887.8|22867.8|22890.3|22870.3|22887.8|22867.8|0
1721903140000|2024-07-25 10:25:40|22898.9|22858.9|22897.8|22877.8|22898.9|22877.8|22897.8|22858.9|0
1721903150000|2024-07-25 10:25:50|22908.9|22868.9|22900.7|22880.7|22911.7|22880.7|22897.8|22867.8|1
1721903160000|2024-07-25 10:26:00|22899.2|22879.2|22897.8|22877.8|22899.2|22879.2|22897.8|22877.8|0
1721903170000|2024-07-25 10:26:10|22896.7|22876.7|22895.3|22875.3|22896.7|22876.7|22895.3|22875.3|0
1721903190000|2024-07-25 10:26:30|22897.8|22877.8|22888.9|22868.9|22897.8|22877.8|22888.9|22868.9|2
1721903200000|2024-07-25 10:26:40|22886.7|22866.7|22883.9|22863.9|22887.8|22867.8|22883.9|22863.9|5
1721903210000|2024-07-25 10:26:50|22882.8|22862.8|22883.9|22863.9|22883.9|22863.9|22882.8|22862.8|0
1721903220000|2024-07-25 10:27:00|22885.3|22865.3|22885.3|22865.3|22885.3|22865.3|22885.3|22865.3|0
1721903250000|2024-07-25 10:27:30|22886.4|22866.4|22887.8|22867.8|22887.8|22867.8|22886.4|22866.4|0
1721903260000|2024-07-25 10:27:40|22902.5|22862.5|22906.4|22866.4|22906.4|22866.4|22902.5|22862.5|2
1721903270000|2024-07-25 10:27:50|22898.9|22878.9|22900.3|22880.3|22900.3|22880.3|22898.9|22878.9|0
1721903280000|2024-07-25 10:28:00|22901.4|22881.4|22900.3|22880.3|22902.8|22882.8|22900.3|22880.3|1
1721903290000|2024-07-25 10:28:10|22898.9|22878.9|22898.9|22878.9|22898.9|22878.9|22898.9|22878.9|0
1721903310000|2024-07-25 10:28:30|22897.8|22877.8|22903.9|22863.9|22903.9|22877.8|22895|22863.9|0
1721903320000|2024-07-25 10:28:40|22902.5|22862.5|22902.5|22862.5|22902.5|22862.5|22902.5|22862.5|0
1721903330000|2024-07-25 10:28:50|22888.9|22868.9|22882.8|22862.8|22888.9|22868.9|22882.8|22862.8|1
1721903340000|2024-07-25 10:29:00|22888.6|22868.6|22891.4|22871.4|22901.7|22876.4|22888.6|22861.7|4
1721903350000|2024-07-25 10:29:10|22892.5|22872.5|22893.9|22873.9|22893.9|22873.9|22892.5|22872.5|0
1721903360000|2024-07-25 10:29:20|22892.8|22872.8|22892.8|22872.8|22892.8|22872.8|22892.8|22872.8|1
1721903370000|2024-07-25 10:29:30|22891.4|22871.4|22891.4|22871.4|22891.4|22871.4|22891.4|22871.4|0
1721903400000|2024-07-25 10:30:00|22892.5|22872.5|22893.9|22873.9|22893.9|22873.9|22892.5|22872.5|0
1721903420000|2024-07-25 10:30:20|22887.8|22867.8|22884.2|22864.2|22896.7|22867.8|22884.2|22856.7|17
1721903430000|2024-07-25 10:30:30|22882.8|22862.8|22876.4|22856.4|22882.8|22862.8|22876.4|22856.4|1
1721903440000|2024-07-25 10:30:40|22873.9|22853.9|22873.9|22853.9|22873.9|22853.9|22873.9|22853.9|1
1721903450000|2024-07-25 10:30:50|22872.8|22852.8|22871.4|22851.4|22872.8|22852.8|22871.4|22851.4|50
1721903460000|2024-07-25 10:31:00|22866.4|22846.4|22860.3|22840.3|22873.9|22846.4|22859.2|22833.9|68
1721903470000|2024-07-25 10:31:10|22858.2|22838.2|22856.7|22836.7|22858.2|22838.2|22856.7|22836.7|1
1721903510000|2024-07-25 10:31:50|||||||||4
1721903520000|2024-07-25 10:32:00|||||||||12
1721903540000|2024-07-25 10:32:20|22850.7|22830.7|22850.7|22830.7|22850.7|22830.7|22850.7|22830.7|3
1721903550000|2024-07-25 10:32:30|22849.2|22829.2|22841.7|22821.7|22856.7|22829.2|22841.7|22816.7|0
1721903560000|2024-07-25 10:32:40|||||||||2
1721903580000|2024-07-25 10:33:00|22840.7|22820.7|22841.7|22821.7|22841.7|22821.7|22840.3|22820.3|1
1721903590000|2024-07-25 10:33:10|22846.7|22826.7|22846.7|22826.7|22846.7|22826.7|22846.7|22826.7|49
1721903610000|2024-07-25 10:33:30|22848.2|22828.2|22848.2|22828.2|22848.2|22828.2|22848.2|22828.2|0
1721903620000|2024-07-25 10:33:40|22852.5|22832.5|22859.2|22839.2|22859.2|22839.2|22852.5|22832.5|0
1721903630000|2024-07-25 10:33:50|22858.2|22838.2|22854.9|22834.9|22866|22838.2|22854.9|22826|0
1721903640000|2024-07-25 10:34:00|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|0
1721903650000|2024-07-25 10:34:10|22853.2|22833.2|22846.7|22826.7|22853.2|22833.2|22846.7|22826.7|0
1721903680000|2024-07-25 10:34:40|||||||||8
1721903690000|2024-07-25 10:34:50|||||||||5
1721903700000|2024-07-25 10:35:00|22845.6|22825.6|22841.7|22821.7|22845.6|22825.6|22841.7|22821.7|43
1721903710000|2024-07-25 10:35:10|22840.3|22820.3|22840.3|22820.3|22840.3|22820.3|22840.3|22820.3|20
1721903740000|2024-07-25 10:35:40|22837.8|22817.8|22837.8|22817.8|22837.8|22817.8|22837.8|22817.8|10
1721903750000|2024-07-25 10:35:50|22838.9|22818.9|22840.3|22820.3|22840.3|22820.3|22838.9|22818.9|0
1721903760000|2024-07-25 10:36:00|22841.7|22821.7|22859.2|22839.2|22859.2|22839.2|22841.7|22821.7|8
1721903790000|2024-07-25 10:36:30|22860.3|22840.3|22860.3|22840.3|22860.3|22840.3|22860.3|22840.3|0
1721903800000|2024-07-25 10:36:40|22859.2|22839.2|22859.2|22839.2|22859.2|22839.2|22859.2|22839.2|0
1721903810000|2024-07-25 10:36:50|||||||||1
1721903830000|2024-07-25 10:37:10|22860.3|22840.3|22861.7|22841.7|22861.7|22841.7|22860.3|22840.3|0
1721903860000|2024-07-25 10:37:40|22859.2|22839.2|22859.2|22839.2|22859.2|22839.2|22859.2|22839.2|48
1721903880000|2024-07-25 10:38:00|22860.3|22840.3|22860.6|22840.6|22861.7|22841.7|22860.3|22840.3|0
1721903890000|2024-07-25 10:38:10|22861.7|22841.7|22861.7|22841.7|22861.7|22841.7|22861.7|22841.7|0
1721903910000|2024-07-25 10:38:30|||||||||1
1721904010000|2024-07-25 10:40:10|22860.3|22840.3|22860.3|22840.3|22860.3|22840.3|22860.3|22840.3|1
1721904040000|2024-07-25 10:40:40|22859.2|22839.2|22856.4|22836.4|22859.2|22839.2|22856.4|22836.4|5
1721904090000|2024-07-25 10:41:30|22860.3|22840.3|22860.3|22840.3|22860.3|22840.3|22860.3|22840.3|2
1721904100000|2024-07-25 10:41:40|22858.9|22838.9|22856.4|22836.4|22861.4|22841.4|22853.9|22833.9|6
1721904110000|2024-07-25 10:41:50|22858.9|22838.9|22857.8|22837.8|22858.9|22838.9|22857.8|22837.8|2
1721904120000|2024-07-25 10:42:00|22856.4|22836.4|22856.4|22836.4|22856.4|22836.4|22856.4|22836.4|0
1721904130000|2024-07-25 10:42:10|22852.8|22832.8|22856.4|22836.4|22856.4|22836.4|22848.9|22828.9|12
1721904140000|2024-07-25 10:42:20|22858.9|22838.9|22858.9|22838.9|22858.9|22838.9|22858.9|22838.9|0
1721904160000|2024-07-25 10:42:40|22860|22840|22860|22840|22860|22840|22860|22840|0
1721904170000|2024-07-25 10:42:50|22861.4|22841.4|22861.4|22841.4|22861.4|22841.4|22858.9|22838.9|2
1721904190000|2024-07-25 10:43:10|22860.3|22840.3|22858.9|22838.9|22860.3|22840.3|22858.9|22838.9|0
1721904210000|2024-07-25 10:43:30|22866.1|22846.1|22886.4|22866.4|22886.4|22866.4|22866.1|22846.1|4
1721904220000|2024-07-25 10:43:40|22885.3|22865.3|22882.8|22862.8|22885.3|22865.3|22882.8|22862.8|1
1721904260000|2024-07-25 10:44:20|22883.9|22863.9|22885.3|22865.3|22885.3|22865.3|22883.9|22863.9|0
1721904270000|2024-07-25 10:44:30|22891.4|22871.4|22891.4|22871.4|22891.4|22871.4|22891.4|22871.4|6
1721904280000|2024-07-25 10:44:40|22894.2|22874.2|22900.3|22880.3|22900.3|22880.3|22894.2|22874.2|5
1721904290000|2024-07-25 10:44:50|22902.5|22882.5|22915.3|22895.3|22915.3|22895.3|22902.5|22882.5|1
1721904300000|2024-07-25 10:45:00|22916.4|22896.4|22918.9|22898.9|22918.9|22898.9|22916.4|22896.4|3
1721904310000|2024-07-25 10:45:10|22921.4|22901.4|22916.7|22896.7|22921.4|22901.4|22916.7|22896.7|1
1721904320000|2024-07-25 10:45:20|22919.2|22899.2|22919.2|22899.2|22919.2|22899.2|22919.2|22899.2|5
1721904330000|2024-07-25 10:45:30|22920.3|22900.3|22922.8|22902.8|22922.8|22902.8|22920.3|22900.3|2
1721904340000|2024-07-25 10:45:40|22925|22905|22927.8|22907.8|22927.8|22907.8|22925|22905|0
1721904350000|2024-07-25 10:45:50|22930.3|22910.3|22927.8|22907.8|22930.3|22910.3|22927.8|22907.8|5
1721904360000|2024-07-25 10:46:00|22936.7|22896.7|22936.4|22916.4|22936.7|22916.4|22927.8|22896.7|17
1721904370000|2024-07-25 10:46:10|22937.5|22917.5|22940|22920|22940|22920|22937.5|22917.5|2
1721904380000|2024-07-25 10:46:20|22940.3|22920.3|22936.4|22916.4|22941.4|22921.4|22936.4|22916.4|12
1721904390000|2024-07-25 10:46:30|||||||||3
1721904400000|2024-07-25 10:46:40|22937.5|22917.5|22941.4|22921.4|22941.4|22921.4|22937.5|22917.5|1
1721904420000|2024-07-25 10:47:00|22942.8|22922.8|22947.8|22927.8|22947.8|22927.8|22942.8|22922.8|2
1721904430000|2024-07-25 10:47:10|22945.3|22925.3|22945.3|22925.3|22945.3|22925.3|22945.3|22925.3|0
1721904440000|2024-07-25 10:47:20|22943.9|22923.9|22943.9|22923.9|22943.9|22923.9|22943.9|22923.9|0
1721904450000|2024-07-25 10:47:30|||||||||5
1721904460000|2024-07-25 10:47:40|22946.4|22926.4|22948.9|22928.9|22948.9|22928.9|22946.4|22926.4|2
1721904470000|2024-07-25 10:47:50|22963.9|22923.9|22951.7|22931.7|22963.9|22932.8|22951.7|22918.9|3
1721904480000|2024-07-25 10:48:00|22950.3|22930.3|22950|22930|22951.4|22931.4|22945.3|22925.3|3
1721904490000|2024-07-25 10:48:10|22951.1|22931.1|22948.9|22928.9|22952.5|22932.5|22948.9|22928.9|0
1721904500000|2024-07-25 10:48:20|22947.8|22927.8|22946.4|22926.4|22948.9|22928.9|22946.1|22926.1|0
1721904510000|2024-07-25 10:48:30|22947.5|22927.5|22948.9|22928.9|22948.9|22928.9|22947.5|22927.5|0
1721904520000|2024-07-25 10:48:40|22950|22930|22953.9|22933.9|22953.9|22933.9|22948.9|22928.9|0
1721904530000|2024-07-25 10:48:50|22955|22935|22943.9|22923.9|22956.4|22936.4|22943.9|22923.9|5
1721904540000|2024-07-25 10:49:00|22942.8|22922.8|22941.4|22921.4|22942.8|22922.8|22941.4|22921.4|0
1721904550000|2024-07-25 10:49:10|22942.5|22922.5|22940.3|22920.3|22945.3|22925.3|22940.3|22920.3|0
1721904560000|2024-07-25 10:49:20|22941.4|22921.4|22941.7|22921.7|22942.8|22922.8|22941.4|22921.4|0
1721904570000|2024-07-25 10:49:30|22940.3|22920.3|22937.8|22917.8|22942.8|22922.8|22937.8|22917.8|2
1721904580000|2024-07-25 10:49:40|22940.3|22920.3|22938.9|22918.9|22941.4|22921.4|22938.9|22918.9|1
1721904590000|2024-07-25 10:49:50|22940.3|22920.3|22946.4|22926.4|22948.9|22928.9|22940.3|22920.3|1
1721904600000|2024-07-25 10:50:00|22945.3|22925.3|22941.4|22921.4|22945.3|22925.3|22941.4|22921.4|1
1721904610000|2024-07-25 10:50:10|22940.3|22920.3|22936.4|22916.4|22940.3|22920.3|22936.4|22916.4|1
1721904620000|2024-07-25 10:50:20|22933.1|22913.1|22913.9|22893.9|22933.1|22913.1|22911.4|22891.4|5
1721904630000|2024-07-25 10:50:30|22911.7|22891.7|22910.3|22890.3|22913.9|22893.9|22910.3|22890.3|0
1721904640000|2024-07-25 10:50:40|22912.5|22892.5|22911.4|22891.4|22913.9|22893.9|22910.3|22890.3|0
1721904650000|2024-07-25 10:50:50|22910.3|22890.3|22911.4|22891.4|22911.4|22891.4|22907.8|22887.8|2
1721904660000|2024-07-25 10:51:00|22912.8|22892.8|22913.9|22893.9|22913.9|22893.9|22908.9|22888.9|2
1721904670000|2024-07-25 10:51:10|22912.5|22892.5|22926.4|22906.4|22927.5|22907.5|22912.5|22892.5|3
1721904680000|2024-07-25 10:51:20|22928.9|22908.9|22931.4|22911.4|22931.4|22911.4|22928.9|22908.9|1
1721904690000|2024-07-25 10:51:30|22942.5|22902.5|22960|22940|22960|22940|22936.1|22902.5|6
1721904700000|2024-07-25 10:51:40|22962.5|22942.5|22958.9|22938.9|22962.5|22942.5|22958.9|22938.9|2
1721904710000|2024-07-25 10:51:50|22957.8|22937.8|22951.7|22931.7|22958.9|22938.9|22951.7|22931.7|1
1721904720000|2024-07-25 10:52:00|22948.9|22928.9|22946.7|22926.7|22948.9|22928.9|22946.7|22926.7|0
1721904730000|2024-07-25 10:52:10|22945.3|22925.3|22942.8|22922.8|22951.4|22931.4|22942.8|22922.8|4
1721904740000|2024-07-25 10:52:20|22947.8|22927.8|22948.9|22928.9|22950.3|22930.3|22947.8|22927.8|2
1721904750000|2024-07-25 10:52:30|22950.3|22930.3|22942.8|22922.8|22950.3|22930.3|22942.8|22922.8|1
1721904770000|2024-07-25 10:52:50|22943.9|22923.9|22945|22925|22945|22925|22943.9|22923.9|1
1721904780000|2024-07-25 10:53:00|22946.4|22926.4|22953.6|22933.6|22953.6|22933.6|22946.4|22926.4|2
1721904790000|2024-07-25 10:53:10|22955|22935|22955|22935|22955|22935|22955|22935|0
1721904800000|2024-07-25 10:53:20|22963.9|22923.9|22956.4|22936.4|22963.9|22936.4|22956.4|22923.9|0
1721904820000|2024-07-25 10:53:40|22957.5|22937.5|22958.9|22938.9|22958.9|22938.9|22957.5|22937.5|0
1721904830000|2024-07-25 10:53:50|||||||||5
1721904840000|2024-07-25 10:54:00|22957.8|22937.8|22956.4|22936.4|22957.8|22937.8|22956.4|22936.4|1
1721904870000|2024-07-25 10:54:30|22957.5|22937.5|22958.9|22938.9|22958.9|22938.9|22957.5|22937.5|0
1721904880000|2024-07-25 10:54:40|22956.4|22936.4|22956.4|22936.4|22956.4|22936.4|22956.4|22936.4|0
1721904920000|2024-07-25 10:55:20|22958.9|22938.9|22958.9|22938.9|22958.9|22938.9|22958.9|22938.9|3
1721904930000|2024-07-25 10:55:30|22960|22940|22961.4|22941.4|22961.4|22941.4|22960|22940|1
1721904960000|2024-07-25 10:56:00|22963.9|22943.9|22966.4|22946.4|22966.4|22946.4|22963.9|22943.9|11
1721904970000|2024-07-25 10:56:10|22965.3|22945.3|22965.3|22945.3|22965.3|22945.3|22965.3|22945.3|0
1721904980000|2024-07-25 10:56:20|22966.4|22946.4|22961.4|22941.4|22966.4|22946.4|22961.4|22941.4|6
1721905000000|2024-07-25 10:56:40|22962.8|22942.8|22965.3|22945.3|22965.3|22945.3|22962.8|22942.8|1
1721905010000|2024-07-25 10:56:50|22966.4|22946.4|22966.4|22946.4|22966.4|22946.4|22966.4|22946.4|0
1721905020000|2024-07-25 10:57:00|22986.7|22946.7|22986.7|22946.7|22986.7|22946.7|22986.7|22946.7|1
1721905030000|2024-07-25 10:57:10|22981.4|22961.4|22981.4|22961.4|22981.4|22961.4|22981.4|22961.4|0
1721905040000|2024-07-25 10:57:20|22980.3|22960.3|22981.4|22961.4|22981.4|22961.4|22980.3|22960.3|0
1721905070000|2024-07-25 10:57:50|22983.6|22963.6|22991.4|22971.4|22991.4|22971.4|22983.6|22963.6|3
1721905080000|2024-07-25 10:58:00|22992.8|22972.8|22992.8|22972.8|22993.9|22973.9|22992.8|22972.8|2
1721905090000|2024-07-25 10:58:10|22993.9|22973.9|22995.3|22975.3|22995.3|22975.3|22993.9|22973.9|2
1721905100000|2024-07-25 10:58:20|22997.8|22977.8|22998.9|22978.9|22998.9|22978.9|22997.8|22977.8|10
1721905110000|2024-07-25 10:58:30|23005.3|22985.3|23005.3|22985.3|23005.3|22985.3|23005.3|22985.3|2
1721905130000|2024-07-25 10:58:50|23006.4|22986.4|23006.4|22986.4|23006.4|22986.4|23006.4|22986.4|0
1721905140000|2024-07-25 10:59:00|23007.8|22987.8|23032.8|23012.8|23042.5|23012.8|23007.8|22987.8|32
1721905150000|2024-07-25 10:59:10|23031.4|23011.4|23036.4|23016.4|23036.4|23016.4|23031.4|23011.4|2
1721905160000|2024-07-25 10:59:20|23035|23015|23033.9|23013.9|23035|23015|23033.9|23013.9|6
1721905170000|2024-07-25 10:59:30|23032.8|23012.8|23032.8|23012.8|23032.8|23012.8|23032.8|23012.8|0
1721905180000|2024-07-25 10:59:40|23031.4|23011.4|23030.3|23010.3|23031.4|23011.4|23030.3|23010.3|0
1721905200000|2024-07-25 11:00:00|23029.2|23009.2|23029.2|23009.2|23030.3|23010.3|23029.2|23009.2|1
1721905210000|2024-07-25 11:00:10|23028.1|23008.1|23025.3|23005.3|23028.1|23008.1|23025.3|23005.3|0
1721905220000|2024-07-25 11:00:20|23024.2|23004.2|23017.8|22997.8|23024.2|23004.2|23014.5|22994.5|1
1721905230000|2024-07-25 11:00:30|23015|22995|23010.3|22990.3|23015|22995|23010.3|22990.3|4
1721905240000|2024-07-25 11:00:40|23007.8|22987.8|23006.4|22986.4|23010|22990|23005.3|22985.3|5
1721905250000|2024-07-25 11:00:50|23007.5|22987.5|23007.8|22987.8|23010|22990|23007.5|22987.5|3
1721905260000|2024-07-25 11:01:00|23008.9|22988.9|23010.3|22990.3|23010.3|22990.3|23008.9|22988.9|1
1721905270000|2024-07-25 11:01:10|23013.9|22993.9|23020.3|23000.3|23020.3|23000.3|23013.9|22993.9|9
1721905280000|2024-07-25 11:01:20|||||||||1
1721905290000|2024-07-25 11:01:30|23016.4|22996.4|23016.4|22996.4|23016.4|22996.4|23016.4|22996.4|0
1721905310000|2024-07-25 11:01:50|23015|22995|23009.2|22989.2|23015|22995|23009.2|22989.2|8
1721905320000|2024-07-25 11:02:00|23006.4|22986.4|23003.9|22983.9|23006.4|22986.4|23002.8|22982.8|2
1721905330000|2024-07-25 11:02:10|23000.3|22980.3|22995.3|22975.3|23000.3|22980.3|22995.3|22975.3|3
1721905340000|2024-07-25 11:02:20|22998.9|22978.9|22997|22977|23013.1|22985.3|22997|22973.1|27
1721905350000|2024-07-25 11:02:30|22992.8|22972.8|22992.8|22972.8|22992.8|22972.8|22992.8|22972.8|3
1721905360000|2024-07-25 11:02:40|22991.7|22971.7|22991.7|22971.7|22993.9|22973.9|22991.7|22971.7|1
1721905370000|2024-07-25 11:02:50|22987|22967|22987|22967|22987|22967|22987|22967|0
1721905380000|2024-07-25 11:03:00|22982.8|22962.8|22982.8|22962.8|22982.8|22962.8|22982.8|22962.8|1
1721905390000|2024-07-25 11:03:10|22978.5|22958.5|22978.9|22958.9|22978.9|22958.9|22976.4|22956.4|0
1721905400000|2024-07-25 11:03:20|22977.8|22957.8|22977.8|22957.8|22977.8|22957.8|22977.8|22957.8|2
1721905410000|2024-07-25 11:03:30|22973.4|22953.4|22967.8|22947.8|22977.8|22953.4|22967.8|22936.7|0
1721905420000|2024-07-25 11:03:40|22975.3|22935.3|22965.3|22945.3|22975.3|22945.3|22960.3|22935.3|1
1721905430000|2024-07-25 11:03:50|22961.4|22941.4|22961.4|22941.4|22965.3|22945.3|22961.4|22941.4|0
1721905440000|2024-07-25 11:04:00|22962.5|22942.5|22957.8|22937.8|22965.3|22945.3|22957.8|22937.8|2
1721905470000|2024-07-25 11:04:30|22956.4|22936.4|22956.4|22936.4|22956.4|22936.4|22956.4|22936.4|0
1721905490000|2024-07-25 11:04:50|22955|22935|22956.4|22936.4|22956.4|22936.4|22955|22935|0
1721905500000|2024-07-25 11:05:00|22957.5|22937.5|22958.9|22938.9|22958.9|22938.9|22957.5|22937.5|1
1721905510000|2024-07-25 11:05:10|22957.8|22937.8|22948.9|22928.9|22957.8|22937.8|22948.9|22928.9|7
1721905520000|2024-07-25 11:05:20|22947.8|22927.8|22947.8|22927.8|22950.3|22930.3|22947.8|22927.8|1
1721905530000|2024-07-25 11:05:30|22948.9|22928.9|22941.4|22921.4|22948.9|22928.9|22941.4|22921.4|0
1721905540000|2024-07-25 11:05:40|22943.9|22923.9|22943.9|22923.9|22943.9|22923.9|22943.9|22923.9|0
1721905550000|2024-07-25 11:05:50|22945|22925|22946.4|22926.4|22946.4|22926.4|22945|22925|0
1721905560000|2024-07-25 11:06:00|22948.9|22928.9|22948.9|22928.9|22948.9|22928.9|22948.9|22928.9|5
1721905570000|2024-07-25 11:06:10|22950.3|22930.3|22950.3|22930.3|22951.7|22931.7|22950.3|22930.3|1
1721905580000|2024-07-25 11:06:20|22952.8|22932.8|22952.8|22932.8|22952.8|22932.8|22952.8|22932.8|1
1721905610000|2024-07-25 11:06:50|22953.9|22933.9|22955.3|22935.3|22955.3|22935.3|22953.9|22933.9|2
1721905660000|2024-07-25 11:07:40|22960.3|22940.3|22960.3|22940.3|22960.3|22940.3|22960.3|22940.3|0
1721905680000|2024-07-25 11:08:00|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|0
1721905690000|2024-07-25 11:08:10|22958.9|22938.9|22960.3|22940.3|22960.3|22940.3|22958.9|22938.9|0
1721905730000|2024-07-25 11:08:50|22961.4|22941.4|22961.4|22941.4|22961.4|22941.4|22960.3|22940.3|6
1721905740000|2024-07-25 11:09:00|22962.8|22942.8|22962.8|22942.8|22962.8|22942.8|22962.8|22942.8|0
1721905790000|2024-07-25 11:09:50|22967.8|22947.8|22967.8|22947.8|22967.8|22947.8|22967.8|22947.8|200
1721905800000|2024-07-25 11:10:00|22968.9|22948.9|22971.4|22951.4|22971.4|22951.4|22968.9|22948.9|13
1721905810000|2024-07-25 11:10:10|22970|22950|22970|22950|22970|22950|22970|22950|0
1721905820000|2024-07-25 11:10:20|22971|22951|22975.3|22955.3|22975.3|22955.3|22971|22951|0
1721905830000|2024-07-25 11:10:30|22973.9|22953.9|22973.9|22953.9|22975.3|22955.3|22973.9|22953.9|0
1721905850000|2024-07-25 11:10:50|22974.9|22954.9|22976.4|22956.4|22976.4|22956.4|22974.9|22954.9|0
1721905870000|2024-07-25 11:11:10|22977.4|22957.4|22993.5|22973.5|22993.5|22973.5|22977.4|22957.4|12
1721905900000|2024-07-25 11:11:40|22994.6|22974.6|22995.7|22975.7|22995.7|22975.7|22994.6|22974.6|6
1721905910000|2024-07-25 11:11:50|23001|22981|23003.5|22983.5|23003.5|22983.5|23001|22981|1
1721905920000|2024-07-25 11:12:00|23004.6|22984.6|23013.5|22993.5|23013.5|22993.5|23004.6|22984.6|12
1721905930000|2024-07-25 11:12:10|||||||||2
1721905950000|2024-07-25 11:12:30|23014.9|22994.9|23014.9|22994.9|23014.9|22994.9|23014.9|22994.9|0
1721905970000|2024-07-25 11:12:50|||||||||1
1721905980000|2024-07-25 11:13:00|||||||||1
1721905990000|2024-07-25 11:13:10|23016.4|22996.4|23017.4|22997.4|23017.4|22997.4|23014.9|22994.9|3
1721906020000|2024-07-25 11:13:40|23016.4|22996.4|23013.5|22993.5|23016.4|22996.4|23013.5|22993.5|0
1721906030000|2024-07-25 11:13:50|23014.6|22994.6|23017.4|22997.4|23017.4|22997.4|23014.6|22994.6|0
1721906040000|2024-07-25 11:14:00|23018.5|22998.5|23018.5|22998.5|23018.5|22998.5|23018.5|22998.5|0
1721906070000|2024-07-25 11:14:30|23017.4|22997.4|23013.5|22993.5|23017.4|22997.4|23013.5|22993.5|1
1721906080000|2024-07-25 11:14:40|23012.4|22992.4|23012.4|22992.4|23012.4|22992.4|23012.4|22992.4|1
1721906090000|2024-07-25 11:14:50|||||||||1
1721906100000|2024-07-25 11:15:00|23013.5|22993.5|23014.9|22994.9|23014.9|22994.9|23013.5|22993.5|1
1721906110000|2024-07-25 11:15:10|23013.9|22993.9|23012.8|22992.8|23013.9|22993.9|23008.9|22988.9|29
1721906130000|2024-07-25 11:15:30|23007.8|22987.8|22998.9|22978.9|23007.8|22987.8|22998.9|22978.9|1
1721906140000|2024-07-25 11:15:40|22997.8|22977.8|22998.9|22978.9|22998.9|22978.9|22996|22976|0
1721906150000|2024-07-25 11:15:50|||||||||1
1721906160000|2024-07-25 11:16:00|22999.9|22979.9|23002.8|22982.8|23002.8|22982.8|22999.9|22979.9|0
1721906240000|2024-07-25 11:17:20|23007.8|22987.8|23007.8|22987.8|23007.8|22987.8|23007.8|22987.8|0
1721906250000|2024-07-25 11:17:30|23010.3|22990.3|23010.3|22990.3|23010.3|22990.3|23010.3|22990.3|5
1721906260000|2024-07-25 11:17:40|23007.8|22987.8|23008.9|22988.9|23008.9|22988.9|23007.8|22987.8|1
1721906270000|2024-07-25 11:17:50|23009.2|22989.2|23007.8|22987.8|23009.2|22989.2|23007.8|22987.8|0
1721906280000|2024-07-25 11:18:00|23006.4|22986.4|23006.4|22986.4|23006.4|22986.4|23006.4|22986.4|0
1721906290000|2024-07-25 11:18:10|23005.3|22985.3|23002.8|22982.8|23005.3|22985.3|23002.8|22982.8|0
1721906310000|2024-07-25 11:18:30|23001.4|22981.4|23001.4|22981.4|23001.4|22981.4|23001.4|22981.4|7
1721906330000|2024-07-25 11:18:50|23002.4|22982.4|22998.9|22978.9|23002.4|22982.4|22998.9|22978.9|5
1721906340000|2024-07-25 11:19:00|22996.7|22976.7|22988.9|22968.9|22996.7|22976.7|22988.9|22968.9|0
1721906450000|2024-07-25 11:20:50|22991.4|22971.4|22991.4|22971.4|22991.4|22971.4|22991.4|22971.4|1
1721906460000|2024-07-25 11:21:00|22999.9|22979.9|23003.9|22983.9|23003.9|22983.9|22999.9|22979.9|16
1721906470000|2024-07-25 11:21:10|23004.9|22984.9|23004.9|22984.9|23004.9|22984.9|23001.4|22981.4|9
1721906510000|2024-07-25 11:21:50|23007.4|22987.4|23007.4|22987.4|23007.4|22987.4|23007.4|22987.4|3
1721906520000|2024-07-25 11:22:00|23006.3|22986.3|23003.8|22983.8|23006.3|22986.3|23003.8|22983.8|3
1721906540000|2024-07-25 11:22:20|23007.8|22987.8|23003.8|22983.8|23007.8|22987.8|23003.8|22983.8|2
1721906550000|2024-07-25 11:22:30|23002.4|22982.4|22999.9|22979.9|23002.4|22982.4|22998.8|22978.8|1
1721906560000|2024-07-25 11:22:40|23000.3|22980.3|22998.8|22978.8|23000.3|22980.3|22998.8|22978.8|3
1721906570000|2024-07-25 11:22:50|22997.8|22977.8|22996.3|22976.3|22997.8|22977.8|22996.3|22976.3|1
1721906640000|2024-07-25 11:24:00|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|0
1721906650000|2024-07-25 11:24:10|22989.9|22969.9|22989.9|22969.9|22989.9|22969.9|22989.9|22969.9|1
1721906660000|2024-07-25 11:24:20|22983.8|22963.8|22983.8|22963.8|22983.8|22963.8|22983.8|22963.8|1
1721906670000|2024-07-25 11:24:30|22982.4|22962.4|22982.4|22962.4|22982.4|22962.4|22982.4|22962.4|0
1721906710000|2024-07-25 11:25:10|22980.3|22960.3|22977.4|22957.4|22980.3|22960.3|22977.4|22957.4|1
1721906720000|2024-07-25 11:25:20|22974.9|22954.9|22973.8|22953.8|22974.9|22954.9|22973.8|22953.8|2
1721906730000|2024-07-25 11:25:30|22972.8|22952.8|22968.8|22948.8|22972.8|22952.8|22968.8|22948.8|0
1721906740000|2024-07-25 11:25:40|22966.7|22946.7|22947.4|22927.4|22968.8|22946.7|22947.4|22927.4|6
1721906750000|2024-07-25 11:25:50|22946.3|22926.3|22945.3|22925.3|22946.3|22926.3|22945.3|22925.3|0
1721906760000|2024-07-25 11:26:00|22943.8|22923.8|22928.2|22908.2|22943.8|22923.8|22928.2|22908.2|4
1721906770000|2024-07-25 11:26:10|22923.8|22903.8|22921.3|22901.3|22923.8|22903.8|22921.3|22901.3|2
1721906780000|2024-07-25 11:26:20|22922.4|22902.4|22923.8|22903.8|22923.8|22903.8|22922.4|22902.4|0
1721906790000|2024-07-25 11:26:30|22925.3|22905.3|22925.3|22905.3|22925.3|22905.3|22925.3|22905.3|0
1721906800000|2024-07-25 11:26:40|22923.8|22903.8|22923.8|22903.8|22923.8|22903.8|22923.8|22903.8|0
1721906810000|2024-07-25 11:26:50|22925.3|22905.3|22926.3|22906.3|22926.3|22906.3|22925.3|22905.3|0
1721906820000|2024-07-25 11:27:00|||||||||2
1721906860000|2024-07-25 11:27:40|||||||||3
1721906870000|2024-07-25 11:27:50|22931.3|22911.3|22931.3|22911.3|22931.3|22911.3|22931.3|22911.3|2
1721906880000|2024-07-25 11:28:00|22932.4|22912.4|22933.8|22913.8|22933.8|22913.8|22932.4|22912.4|1
1721906900000|2024-07-25 11:28:20|22938.8|22918.8|22933.8|22913.8|22938.8|22918.8|22933.8|22913.8|6
1721906910000|2024-07-25 11:28:30|22934.9|22914.9|22933.8|22913.8|22938.8|22918.8|22933.8|22913.8|0
1721906940000|2024-07-25 11:29:00|22936|22916|22937.8|22917.8|22938.8|22918.8|22936|22916|0
1721906960000|2024-07-25 11:29:20|22933.8|22913.8|22936|22916|22936|22916|22933.8|22913.8|0
1721906970000|2024-07-25 11:29:30|22937.4|22917.4|22937.4|22917.4|22937.4|22917.4|22934.9|22914.9|0
1721906990000|2024-07-25 11:29:50|22936.3|22916.3|22934.9|22914.9|22937.4|22917.4|22934.9|22914.9|0
1721907000000|2024-07-25 11:30:00|22936|22916|22937.4|22917.4|22937.4|22917.4|22936|22916|0
1721907010000|2024-07-25 11:30:10|22936.3|22916.3|22937.4|22917.4|22937.4|22917.4|22936.3|22916.3|0
1721907030000|2024-07-25 11:30:30|22936.3|22916.3|22937.4|22917.4|22937.4|22917.4|22936.3|22916.3|1
1721907040000|2024-07-25 11:30:40|22937.8|22917.8|22954.9|22934.9|22961|22934.9|22936.3|22916.3|2
1721907050000|2024-07-25 11:30:50|22953.5|22933.5|22952.4|22932.4|22953.5|22933.5|22952.4|22932.4|1
1721907060000|2024-07-25 11:31:00|22954.6|22934.6|22957.4|22937.4|22957.4|22937.4|22954.6|22934.6|0
1721907070000|2024-07-25 11:31:10|22958.8|22938.8|22958.8|22938.8|22958.8|22938.8|22958.8|22938.8|0
1721907080000|2024-07-25 11:31:20|22960.3|22940.3|22960.3|22940.3|22960.3|22940.3|22960.3|22940.3|2
1721907090000|2024-07-25 11:31:30|22962.4|22942.4|22972.8|22952.8|22972.8|22952.8|22962.4|22942.4|4
1721907110000|2024-07-25 11:31:50|22970.3|22950.3|22972.4|22952.4|22972.4|22952.4|22970.3|22950.3|6
1721907120000|2024-07-25 11:32:00|22971.3|22951.3|22969.9|22949.9|22971.3|22951.3|22969.9|22949.9|10
1721907140000|2024-07-25 11:32:20|22971|22951|22966.3|22946.3|22971.3|22951.3|22966.3|22946.3|0
1721907150000|2024-07-25 11:32:30|22965.3|22945.3|22967.8|22947.8|22967.8|22947.8|22965.3|22945.3|1
1721907160000|2024-07-25 11:32:40|||||||||5
1721907180000|2024-07-25 11:33:00|22971|22951|22973.8|22953.8|22973.8|22953.8|22971|22951|0
1721907190000|2024-07-25 11:33:10|22974.9|22954.9|22978.8|22958.8|22978.8|22958.8|22974.9|22954.9|1
1721907210000|2024-07-25 11:33:30|22980.2|22960.2|22980.2|22960.2|22980.2|22960.2|22980.2|22960.2|0
1721907220000|2024-07-25 11:33:40|22982.7|22962.7|22983.8|22963.8|22983.8|22963.8|22982.7|22962.7|2
1721907230000|2024-07-25 11:33:50|22985.2|22965.2|22986.3|22966.3|22986.3|22966.3|22985.2|22965.2|7
1721907240000|2024-07-25 11:34:00|22987.7|22967.7|22987.7|22967.7|22987.7|22967.7|22987.7|22967.7|0
1721907250000|2024-07-25 11:34:10|22985.2|22965.2|22981.3|22961.3|22985.2|22965.2|22981.3|22961.3|2
1721907260000|2024-07-25 11:34:20|22978.5|22958.5|22974.2|22954.2|22978.5|22958.5|22974.2|22954.2|2
1721907270000|2024-07-25 11:34:30|22971.3|22951.3|22978.8|22938.8|22978.8|22951.3|22971.3|22938.8|0
1721907280000|2024-07-25 11:34:40|22971.3|22951.3|22971.3|22951.3|22978.8|22951.3|22971.3|22938.8|0
1721907290000|2024-07-25 11:34:50|22980.2|22940.2|22980.2|22940.2|22980.2|22940.2|22980.2|22940.2|0
1721907300000|2024-07-25 11:35:00|22978.8|22938.8|22978.8|22938.8|22978.8|22938.8|22978.8|22938.8|0
1721907390000|2024-07-25 11:36:30|22966.7|22946.7|22966.3|22946.3|22966.7|22946.7|22963.8|22943.8|1
1721907420000|2024-07-25 11:37:00|22967.4|22947.4|22968.5|22948.5|22968.5|22948.5|22967.4|22947.4|2
1721907430000|2024-07-25 11:37:10|22969.9|22949.9|22979.9|22959.9|22979.9|22959.9|22969.9|22949.9|1
1721907450000|2024-07-25 11:37:30|22978.8|22958.8|22978.8|22958.8|22978.8|22958.8|22978.8|22958.8|0
1721907460000|2024-07-25 11:37:40|22976.3|22956.3|22976.3|22956.3|22976.3|22956.3|22976.3|22956.3|0
1721907470000|2024-07-25 11:37:50|22978.8|22958.8|22978.8|22958.8|22978.8|22958.8|22978.8|22958.8|1
1721907480000|2024-07-25 11:38:00|22976.7|22956.7|22977.4|22957.4|22977.4|22957.4|22976.7|22956.7|2
1721907490000|2024-07-25 11:38:10|22972.4|22952.4|22963.8|22943.8|22972.4|22952.4|22963.8|22943.8|7
1721907500000|2024-07-25 11:38:20|22961|22941|22957.7|22937.7|22961|22941|22957.7|22937.7|6
1721907520000|2024-07-25 11:38:40|22951.3|22931.3|22951.3|22931.3|22951.3|22931.3|22951.3|22931.3|1
1721907550000|2024-07-25 11:39:10|22949.9|22929.9|22949.9|22929.9|22949.9|22929.9|22949.9|22929.9|0
1721907610000|2024-07-25 11:40:10|22947.4|22927.4|22946.3|22926.3|22947.4|22927.4|22946.3|22926.3|0
1721907620000|2024-07-25 11:40:20|22949.9|22929.9|22954.9|22934.9|22954.9|22934.9|22949.9|22929.9|3
1721907630000|2024-07-25 11:40:30|22952.4|22932.4|22954.9|22934.9|22954.9|22934.9|22952.4|22932.4|5
1721907670000|2024-07-25 11:41:10|22949.9|22929.9|22951.3|22931.3|22952.4|22932.4|22949.9|22929.9|2
1721907690000|2024-07-25 11:41:30|22949.9|22929.9|22949.9|22929.9|22953.8|22933.8|22949.9|22929.9|0
1721907720000|2024-07-25 11:42:00|22939.9|22919.9|22939.9|22919.9|22939.9|22919.9|22939.9|22919.9|5
1721907730000|2024-07-25 11:42:10|22938.8|22918.8|22937.4|22917.4|22942.4|22922.4|22937.4|22917.4|1
1721907740000|2024-07-25 11:42:20|22938.5|22918.5|22939.9|22919.9|22939.9|22919.9|22938.5|22918.5|0
1721907750000|2024-07-25 11:42:30|22937.4|22917.4|22937.4|22917.4|22939.9|22919.9|22937.4|22917.4|0
1721907760000|2024-07-25 11:42:40|22938.5|22918.5|22939.9|22919.9|22939.9|22919.9|22938.5|22918.5|0
1721907770000|2024-07-25 11:42:50|22942.4|22922.4|22941.3|22921.3|22942.4|22922.4|22941.3|22921.3|0
1721907780000|2024-07-25 11:43:00|22939.9|22919.9|22942.4|22922.4|22942.4|22922.4|22939.9|22919.9|1
1721907800000|2024-07-25 11:43:20|22941.3|22921.3|22939.9|22919.9|22941.3|22921.3|22939.9|22919.9|16
1721907810000|2024-07-25 11:43:30|22938.8|22918.8|22937.4|22917.4|22938.8|22918.8|22937.4|22917.4|0
1721907820000|2024-07-25 11:43:40|||||||||1
1721907830000|2024-07-25 11:43:50|22933.8|22913.8|22932.4|22912.4|22933.8|22913.8|22932.4|22912.4|1
1721907840000|2024-07-25 11:44:00|22931.3|22911.3|22929.9|22909.9|22931.3|22911.3|22929.9|22909.9|1
1721907860000|2024-07-25 11:44:20|22928.8|22908.8|22928.5|22908.5|22928.8|22908.8|22927.4|22907.4|0
1721907870000|2024-07-25 11:44:30|22929.9|22909.9|22928.5|22908.5|22929.9|22909.9|22927.4|22907.4|0
1721907880000|2024-07-25 11:44:40|22929.9|22909.9|22929.9|22909.9|22929.9|22909.9|22929.9|22909.9|0
1721907900000|2024-07-25 11:45:00|22926.3|22906.3|22928.8|22908.8|22928.8|22908.8|22926.3|22906.3|3
1721907910000|2024-07-25 11:45:10|22928.5|22908.5|22916.3|22896.3|22929.9|22909.9|22916.3|22896.3|19
1721907920000|2024-07-25 11:45:20|22915.2|22895.2|22916.3|22896.3|22917.4|22897.4|22911.3|22891.3|10
1721907930000|2024-07-25 11:45:30|22917.4|22897.4|22924.9|22904.9|22927.4|22907.4|22917.4|22897.4|1
1721907940000|2024-07-25 11:45:40|22927.1|22907.1|22924.9|22904.9|22928.8|22908.8|22924.9|22904.9|4
1721907970000|2024-07-25 11:46:10|22923.8|22903.8|22922.4|22902.4|22923.8|22903.8|22922.4|22902.4|3
1721907980000|2024-07-25 11:46:20|22923.8|22903.8|22922.4|22902.4|22924.9|22904.9|22922.4|22902.4|11
1721907990000|2024-07-25 11:46:30|22928.8|22908.8|22936.3|22916.3|22939.9|22919.9|22928.8|22908.8|4
1721908010000|2024-07-25 11:46:50|22935.2|22915.2|22932.4|22912.4|22935.2|22915.2|22932.4|22912.4|0
1721908030000|2024-07-25 11:47:10|22937.4|22917.4|22934.9|22914.9|22937.4|22917.4|22934.9|22914.9|1
1721908050000|2024-07-25 11:47:30|22937.4|22917.4|22937.4|22917.4|22937.4|22917.4|22937.4|22917.4|1
1721908080000|2024-07-25 11:48:00|22938.5|22918.5|22934.9|22914.9|22939.9|22919.9|22934.9|22914.9|3
1721908100000|2024-07-25 11:48:20|22932.4|22912.4|22932.4|22912.4|22934.9|22914.9|22932.4|22912.4|0
1721908110000|2024-07-25 11:48:30|22933.5|22913.5|22933.8|22913.8|22934.9|22914.9|22933.5|22913.5|0
1721908120000|2024-07-25 11:48:40|22931.3|22911.3|22933.8|22913.8|22934.9|22914.9|22931.3|22911.3|0
1721908140000|2024-07-25 11:49:00|22932.4|22912.4|22932.4|22912.4|22932.4|22912.4|22932.4|22912.4|0
1721908150000|2024-07-25 11:49:10|22934.9|22914.9|22936|22916|22936|22916|22934.9|22914.9|1
1721908160000|2024-07-25 11:49:20|22937.4|22917.4|22960.2|22940.2|22960.2|22940.2|22937.4|22917.4|21
1721908170000|2024-07-25 11:49:30|22968.9|22948.9|22970|22950|22972.5|22952.5|22968.9|22948.9|0
1721908200000|2024-07-25 11:50:00|22972.5|22952.5|22972.5|22952.5|22972.5|22952.5|22972.5|22952.5|0
1721908210000|2024-07-25 11:50:10|22983.8|22963.8|22986.3|22966.3|22986.3|22966.3|22983.8|22963.8|1
1721908250000|2024-07-25 11:50:50|||||||||1
1721908260000|2024-07-25 11:51:00|22987.4|22967.4|22988.8|22968.8|22990.2|22970.2|22987.4|22967.4|6
1721908280000|2024-07-25 11:51:20|||||||||1
1721908300000|2024-07-25 11:51:40|22987.7|22967.7|22987.7|22967.7|22987.7|22967.7|22987.7|22967.7|0
1721908310000|2024-07-25 11:51:50|22986.3|22966.3|22981.3|22961.3|22986.3|22966.3|22981.3|22961.3|6
1721908320000|2024-07-25 11:52:00|||||||||1
1721908340000|2024-07-25 11:52:20|22985.2|22965.2|22985.2|22965.2|22985.2|22965.2|22985.2|22965.2|4
1721908370000|2024-07-25 11:52:50|22988.5|22968.5|22996.3|22976.3|22996.3|22976.3|22988.5|22968.5|7
1721908380000|2024-07-25 11:53:00|23006.3|22986.3|23006.3|22986.3|23006.3|22986.3|23006.3|22986.3|2
1721908420000|2024-07-25 11:53:40|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|4
1721908430000|2024-07-25 11:53:50|23014.9|22994.9|23054.9|23034.9|23054.9|23034.9|23014.9|22994.9|19
1721908440000|2024-07-25 11:54:00|23056.3|23036.3|23084.9|23064.9|23084.9|23064.9|23056.3|23036.3|41
1721908450000|2024-07-25 11:54:10|||||||||1
1721908460000|2024-07-25 11:54:20|23083.8|23063.8|23076.3|23056.3|23083.8|23063.8|23076.3|23056.3|3
1721908470000|2024-07-25 11:54:30|23077.4|23057.4|23094.9|23074.9|23094.9|23074.9|23071|23051|10
1721908480000|2024-07-25 11:54:40|23097.4|23077.4|23112.4|23092.4|23112.4|23092.4|23096|23076|11
1721908500000|2024-07-25 11:55:00|23110.2|23090.2|23099.6|23079.6|23110.2|23090.2|23093.8|23073.8|4
1721908510000|2024-07-25 11:55:10|23101|23081|23113.8|23093.8|23116.3|23096.3|23101|23081|5
1721908520000|2024-07-25 11:55:20|23108.8|23088.8|23113.8|23093.8|23113.8|23093.8|23108.8|23088.8|4
1721908530000|2024-07-25 11:55:30|23115.2|23095.2|23116.3|23096.3|23116.3|23096.3|23115.2|23095.2|4
1721908540000|2024-07-25 11:55:40|23117.4|23097.4|23116.3|23096.3|23117.4|23097.4|23116.3|23096.3|0
1721908550000|2024-07-25 11:55:50|||||||||2
1721908560000|2024-07-25 11:56:00|||||||||1
1721908580000|2024-07-25 11:56:20|23113.8|23093.8|23108.8|23088.8|23113.8|23093.8|23108.8|23088.8|4
1721908590000|2024-07-25 11:56:30|23106.3|23086.3|23116|23096|23116|23096|23106.3|23086.3|3
1721908600000|2024-07-25 11:56:40|23119.9|23099.9|23120.2|23100.2|23125.2|23105.2|23119.9|23099.9|10
1721908610000|2024-07-25 11:56:50|||||||||1
1721908620000|2024-07-25 11:57:00|23117.7|23097.7|23115.2|23095.2|23117.7|23097.7|23115.2|23095.2|0
1721908630000|2024-07-25 11:57:10|23116.3|23096.3|23116.3|23096.3|23116.3|23096.3|23116.3|23096.3|0
1721908650000|2024-07-25 11:57:30|23108.8|23088.8|23106.3|23086.3|23108.8|23088.8|23103.8|23083.8|6
1721908660000|2024-07-25 11:57:40|23103.8|23083.8|23093.8|23073.8|23106.3|23086.3|23093.8|23073.8|10
1721908670000|2024-07-25 11:57:50|23092.7|23072.7|23083.8|23063.8|23092.7|23072.7|23083.8|23063.8|0
1721908680000|2024-07-25 11:58:00|23081.6|23061.6|23078.8|23058.8|23081.6|23061.6|23078.8|23058.8|0
1721908690000|2024-07-25 11:58:10|23077.7|23057.7|23076.3|23056.3|23077.7|23057.7|23076.3|23056.3|1
1721908700000|2024-07-25 11:58:20|23077.4|23057.4|23077.4|23057.4|23077.4|23057.4|23077.4|23057.4|1
1721908710000|2024-07-25 11:58:30|23074.9|23054.9|23073.8|23053.8|23074.9|23054.9|23073.8|23053.8|2
1721908720000|2024-07-25 11:58:40|23072.4|23052.4|23073.8|23053.8|23073.8|23053.8|23071.3|23051.3|1
1721908730000|2024-07-25 11:58:50|23072.7|23052.7|23071.3|23051.3|23072.7|23052.7|23071.3|23051.3|0
1721908740000|2024-07-25 11:59:00|23069.9|23049.9|23068.8|23028.8|23071.6|23049.9|23068.8|23028.8|7
1721908750000|2024-07-25 11:59:10|23066.3|23026.3|23053.8|23033.8|23068.8|23033.8|23053.8|23026.3|2
1721908770000|2024-07-25 11:59:30|||||||||5
1721908780000|2024-07-25 11:59:40|||||||||1
1721908790000|2024-07-25 11:59:50|23054.9|23034.9|23057.4|23037.4|23057.4|23037.4|23054.9|23034.9|1
1721908800000|2024-07-25 12:00:00|23058.8|23038.8|23051.3|23031.3|23058.8|23038.8|23051.3|23031.3|31
1721908820000|2024-07-25 12:00:20|23048|23028|23050.2|23030.2|23050.2|23030.2|23047.7|23027.7|4
1721908830000|2024-07-25 12:00:30|23052.4|23032.4|23054.9|23034.9|23054.9|23034.9|23052.4|23032.4|3
1721908840000|2024-07-25 12:00:40|23056|23036|23057.4|23037.4|23057.4|23037.4|23056|23036|2
1721908850000|2024-07-25 12:00:50|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|1
1721908860000|2024-07-25 12:01:00|23054.9|23034.9|23086.3|23066.3|23086.3|23066.3|23054.9|23034.9|9
1721908870000|2024-07-25 12:01:10|23084.9|23064.9|23084.9|23064.9|23084.9|23064.9|23084.9|23064.9|0
1721908880000|2024-07-25 12:01:20|23086.3|23066.3|23086.3|23066.3|23086.3|23066.3|23086.3|23066.3|1
1721908890000|2024-07-25 12:01:30|23088.8|23068.8|23098.8|23078.8|23098.8|23078.8|23088.8|23068.8|8
1721908900000|2024-07-25 12:01:40|23101.3|23081.3|23101.3|23081.3|23101.3|23081.3|23101.3|23081.3|2
1721908910000|2024-07-25 12:01:50|23098.8|23078.8|23098.8|23078.8|23101.3|23081.3|23098.8|23078.8|6
1721908920000|2024-07-25 12:02:00|23099.9|23079.9|23101.3|23081.3|23101.3|23081.3|23099.9|23079.9|0
1721908930000|2024-07-25 12:02:10|23102.7|23082.7|23102.7|23082.7|23102.7|23082.7|23102.7|23082.7|0
1721908940000|2024-07-25 12:02:20|23104.9|23084.9|23104.9|23084.9|23104.9|23084.9|23104.9|23084.9|1
1721908950000|2024-07-25 12:02:30|23111.3|23091.3|23108.8|23088.8|23111.3|23091.3|23108.8|23088.8|21
1721908960000|2024-07-25 12:02:40|23107.7|23087.7|23087.4|23067.4|23107.7|23087.7|23086.3|23066.3|8
1721908970000|2024-07-25 12:02:50|23088.8|23068.8|23078.8|23058.8|23088.8|23068.8|23078.8|23058.8|14
1721908980000|2024-07-25 12:03:00|23077.7|23057.7|23070.2|23050.2|23077.7|23057.7|23070.2|23050.2|6
1721908990000|2024-07-25 12:03:10|23068.8|23048.8|23056.3|23036.3|23068.8|23048.8|23056.3|23036.3|8
1721909000000|2024-07-25 12:03:20|23058.8|23038.8|23058.8|23038.8|23058.8|23038.8|23057.7|23037.7|2
1721909010000|2024-07-25 12:03:30|23057.7|23037.7|23056.6|23036.6|23058.8|23038.8|23056.6|23036.6|0
1721909020000|2024-07-25 12:03:40|23055.2|23035.2|23055.2|23035.2|23055.2|23035.2|23055.2|23035.2|0
1721909030000|2024-07-25 12:03:50|23056.3|23036.3|23063.8|23043.8|23063.8|23043.8|23056.3|23036.3|8
1721909040000|2024-07-25 12:04:00|23064.9|23044.9|23065.2|23045.2|23066.3|23046.3|23064.9|23044.9|0
1721909050000|2024-07-25 12:04:10|23066.3|23046.3|23058.8|23038.8|23066.3|23046.3|23058.8|23038.8|6
1721909060000|2024-07-25 12:04:20|23057.7|23037.7|23056.3|23036.3|23057.7|23037.7|23056.3|23036.3|3
1721909070000|2024-07-25 12:04:30|23054.1|23034.1|23047.7|23027.7|23054.1|23034.1|23047.7|23027.7|20
1721909080000|2024-07-25 12:04:40|23045.2|23025.2|23045.2|23025.2|23045.2|23025.2|23045.2|23025.2|4
1721909090000|2024-07-25 12:04:50|23033.7|23013.7|23004.5|22984.5|23033.7|23013.7|23004.5|22984.5|156
1721909100000|2024-07-25 12:05:00|23001.6|22981.6|23023|23003|23023|23003|23001.6|22981.6|12
1721909110000|2024-07-25 12:05:10|23022|23002|23019.1|22999.1|23022|23002|23015.2|22995.2|8
1721909120000|2024-07-25 12:05:20|23016.6|22996.6|23014.1|22994.1|23019.1|22999.1|23014.1|22994.1|2
1721909130000|2024-07-25 12:05:30|23013|22993|23009.1|22989.1|23013|22993|23009.1|22989.1|14
1721909140000|2024-07-25 12:05:40|23008|22988|23003|22983|23008|22988|23003|22983|5
1721909150000|2024-07-25 12:05:50|23006.6|22986.6|22999.1|22979.1|23006.6|22986.6|22999.1|22979.1|5
1721909160000|2024-07-25 12:06:00|23000.2|22980.2|23002.7|22982.7|23002.7|22982.7|23000.2|22980.2|1
1721909170000|2024-07-25 12:06:10|23004.1|22984.1|23004.1|22984.1|23005.2|22985.2|23002.7|22982.7|1
1721909180000|2024-07-25 12:06:20|23005.2|22985.2|23006.6|22986.6|23006.6|22986.6|23004.1|22984.1|9
1721909190000|2024-07-25 12:06:30|23007.7|22987.7|23007.7|22987.7|23007.7|22987.7|23007.7|22987.7|0
1721909200000|2024-07-25 12:06:40|23006.6|22986.6|23006.6|22986.6|23006.6|22986.6|23006.6|22986.6|1
1721909210000|2024-07-25 12:06:50|23005.5|22985.5|23002.7|22982.7|23005.5|22985.5|23002.7|22982.7|2
1721909220000|2024-07-25 12:07:00|23010.2|22970.2|23010.2|22970.2|23010.2|22970.2|23010.2|22970.2|2
1721909230000|2024-07-25 12:07:10|22994.1|22974.1|22989.1|22969.1|22994.1|22974.1|22989.1|22969.1|1
1721909240000|2024-07-25 12:07:20|22988|22968|22989.1|22969.1|22989.1|22969.1|22988|22968|3
1721909250000|2024-07-25 12:07:30|22990.5|22970.5|22990.5|22970.5|22990.5|22970.5|22990.5|22970.5|3
1721909260000|2024-07-25 12:07:40|22989.1|22969.1|22989.1|22969.1|22989.1|22969.1|22989.1|22969.1|9
1721909270000|2024-07-25 12:07:50|22990.2|22970.2|22996.6|22976.6|22996.6|22976.6|22990.2|22970.2|17
1721909280000|2024-07-25 12:08:00|22997.7|22977.7|23001.6|22981.6|23001.6|22981.6|22997.7|22977.7|2
1721909290000|2024-07-25 12:08:10|23002.7|22982.7|23005.5|22985.5|23006.6|22986.6|23002.7|22982.7|5
1721909300000|2024-07-25 12:08:20|23004.1|22984.1|23001.6|22981.6|23004.1|22984.1|23001.6|22981.6|3
1721909320000|2024-07-25 12:08:40|23000.5|22980.5|22994.1|22974.1|23000.5|22980.5|22990.9|22970.9|9
1721909330000|2024-07-25 12:08:50|22995.2|22975.2|22991.6|22971.6|22995.2|22975.2|22991.6|22971.6|5
1721909350000|2024-07-25 12:09:10|22990.5|22970.5|22989.1|22969.1|22991.6|22971.6|22989.1|22969.1|0
1721909370000|2024-07-25 12:09:30|22988|22968|22993|22973|22993|22973|22988|22968|12
1721909380000|2024-07-25 12:09:40|22994.1|22974.1|22993|22973|22994.1|22974.1|22993|22973|4
1721909390000|2024-07-25 12:09:50|22992|22972|22988|22968|22992|22972|22988|22968|13
1721909400000|2024-07-25 12:10:00|22987|22967|22985.5|22965.5|22988|22968|22985.5|22965.5|9
1721909410000|2024-07-25 12:10:10|22983|22963|22970.5|22950.5|22983|22963|22970.5|22950.5|1
1721909420000|2024-07-25 12:10:20|22972.7|22952.7|22975.2|22955.2|22975.2|22955.2|22972.7|22952.7|1
1721909430000|2024-07-25 12:10:30|22976.6|22956.6|22975.2|22955.2|22976.6|22956.6|22975.2|22955.2|0
1721909440000|2024-07-25 12:10:40|22974.1|22954.1|22974.1|22954.1|22974.1|22954.1|22974.1|22954.1|1
1721909460000|2024-07-25 12:11:00|22972.7|22952.7|22966.6|22946.6|22972.7|22952.7|22965.2|22945.2|4
1721909470000|2024-07-25 12:11:10|22969.9|22949.9|22981.6|22961.6|22981.6|22961.6|22969.9|22949.9|2
1721909480000|2024-07-25 12:11:20|22983|22963|22986.6|22966.6|22986.6|22966.6|22981.6|22961.6|0
1721909490000|2024-07-25 12:11:30|22989.1|22969.1|22989.1|22969.1|22989.1|22969.1|22986.6|22966.6|0
1721909500000|2024-07-25 12:11:40|22988|22968|22984.1|22964.1|22988|22968|22984.1|22964.1|1
1721909520000|2024-07-25 12:12:00|22981.9|22961.9|22981.6|22961.6|22981.9|22961.9|22968|22948|13
1721909530000|2024-07-25 12:12:10|22983|22963|22978|22958|22983|22963|22978|22958|2
1721909540000|2024-07-25 12:12:20|22979.1|22959.1|22993.8|22953.8|22993.8|22962.7|22979.1|22953.8|9
1721909550000|2024-07-25 12:12:30|22995.2|22955.2|22994.1|22974.1|22998|22974.1|22985.5|22955.2|5
1721909560000|2024-07-25 12:12:40|22993|22973|22989.1|22969.1|22993|22973|22989.1|22969.1|0
1721909570000|2024-07-25 12:12:50|22988|22968|22985.5|22965.5|22988|22968|22985.5|22965.5|16
1721909580000|2024-07-25 12:13:00|22984.1|22964.1|22973|22953|22991.6|22964.1|22973|22948|1
1721909590000|2024-07-25 12:13:10|22971.6|22951.6|22970.5|22950.5|22971.6|22951.6|22970.5|22950.5|1
1721909600000|2024-07-25 12:13:20|22971.6|22951.6|22971.6|22951.6|22971.6|22951.6|22971.6|22951.6|1
1721909610000|2024-07-25 12:13:30|22975.2|22955.2|22986.6|22966.6|22986.6|22966.6|22975.2|22955.2|1
1721909620000|2024-07-25 12:13:40|22987.7|22967.7|22996.6|22976.6|22996.6|22976.6|22987.7|22967.7|26
1721909630000|2024-07-25 12:13:50|22999.1|22979.1|23006.6|22986.6|23006.6|22986.6|22999.1|22979.1|1
1721909650000|2024-07-25 12:14:10|||||||||1
1721909660000|2024-07-25 12:14:20|||||||||3
1721909670000|2024-07-25 12:14:30|23008|22988|23008|22988|23008|22988|23008|22988|0
1721909680000|2024-07-25 12:14:40|||||||||1
1721909700000|2024-07-25 12:15:00|23010.2|22990.2|23038|23018|23038|23018|23010.2|22990.2|33
1721909710000|2024-07-25 12:15:10|23036.9|23016.9|23016.6|22996.6|23036.9|23016.9|23016.6|22996.6|5
1721909720000|2024-07-25 12:15:20|23015.5|22995.5|23009.1|22989.1|23015.5|22995.5|23009.1|22989.1|0
1721909730000|2024-07-25 12:15:30|23010.2|22990.2|23024.1|23004.1|23024.1|23004.1|23010.2|22990.2|8
1721909740000|2024-07-25 12:15:40|23025.2|23005.2|23026.6|23006.6|23026.6|23006.6|23025.2|23005.2|15
1721909750000|2024-07-25 12:15:50|23025.5|23005.5|23026.6|23006.6|23026.6|23006.6|23024.1|23004.1|0
1721909760000|2024-07-25 12:16:00|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|1
1721909770000|2024-07-25 12:16:10|23020.5|23000.5|23020.5|23000.5|23020.5|23000.5|23020.5|23000.5|10
1721909780000|2024-07-25 12:16:20|23016.9|22996.9|23010.5|22990.5|23016.9|22996.9|23010.5|22990.5|1
1721909800000|2024-07-25 12:16:40|23009.1|22989.1|23000.5|22980.5|23009.1|22989.1|23000.5|22980.5|2
1721909810000|2024-07-25 12:16:50|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|23000.5|22980.5|0
1721909820000|2024-07-25 12:17:00|22999.4|22979.4|22988|22968|22999.4|22979.4|22988|22968|2
1721909830000|2024-07-25 12:17:10|22989.1|22969.1|22989.1|22969.1|22989.1|22969.1|22989.1|22969.1|1
1721909840000|2024-07-25 12:17:20|22991.3|22971.3|22994.1|22974.1|22994.1|22974.1|22991.3|22971.3|1
1721909850000|2024-07-25 12:17:30|22996.6|22976.6|22998|22978|22998|22978|22996.6|22976.6|0
1721909860000|2024-07-25 12:17:40|22995.5|22975.5|22999.4|22959.4|22999.4|22975.5|22990.5|22959.4|3
1721909870000|2024-07-25 12:17:50|22988.4|22968.4|22980.5|22960.5|22988.4|22968.4|22980.5|22960.5|6
1721909880000|2024-07-25 12:18:00|22989.4|22949.4|22989.4|22949.4|22989.4|22949.4|22989.4|22949.4|1
1721909890000|2024-07-25 12:18:10|22980.5|22960.5|22980.5|22960.5|22989.4|22960.5|22980.5|22949.4|1
1721909920000|2024-07-25 12:18:40|22979.4|22959.4|22973|22953|22979.4|22959.4|22973|22953|3
1721909930000|2024-07-25 12:18:50|22974.1|22954.1|22975.5|22955.5|22975.5|22955.5|22973|22953|4
1721909940000|2024-07-25 12:19:00|22975.2|22955.2|22976.6|22956.6|22976.6|22956.6|22974.1|22954.1|1
1721909950000|2024-07-25 12:19:10|||||||||2
1721909960000|2024-07-25 12:19:20|22975.2|22955.2|22975.2|22955.2|22975.2|22955.2|22975.2|22955.2|10
1721909980000|2024-07-25 12:19:40|||||||||2
1721909990000|2024-07-25 12:19:50|||||||||8
1721910000000|2024-07-25 12:20:00|22972.7|22952.7|22966.6|22946.6|22972.7|22952.7|22966.6|22946.6|18
1721910010000|2024-07-25 12:20:10|22965.5|22945.5|22963|22943|22965.5|22945.5|22963|22943|5
1721910020000|2024-07-25 12:20:20|22961.6|22941.6|22977.4|22957.4|22977.4|22957.4|22961.6|22941.6|8
1721910030000|2024-07-25 12:20:30|22978.8|22958.8|22976.6|22956.6|22980.2|22960.2|22976.6|22956.6|4
1721910040000|2024-07-25 12:20:40|22975.2|22955.2|22974.1|22954.1|22975.2|22955.2|22974.1|22954.1|0
1721910050000|2024-07-25 12:20:50|22972.7|22952.7|22977.7|22957.7|22977.7|22957.7|22972.7|22952.7|7
1721910060000|2024-07-25 12:21:00|22976.6|22956.6|22976.6|22956.6|22976.6|22956.6|22976.6|22956.6|0
1721910070000|2024-07-25 12:21:10|22977.7|22957.7|22981.6|22961.6|22981.6|22961.6|22977.7|22957.7|4
1721910080000|2024-07-25 12:21:20|22990.2|22970.2|22990.2|22970.2|22990.2|22970.2|22990.2|22970.2|3
1721910090000|2024-07-25 12:21:30|22988|22968|22981.6|22961.6|22988|22968|22981.6|22961.6|9
1721910110000|2024-07-25 12:21:50|22980.5|22960.5|22979.1|22959.1|22980.5|22960.5|22979.1|22959.1|4
1721910120000|2024-07-25 12:22:00|22980.5|22960.5|22981.6|22961.6|22981.6|22961.6|22980.5|22960.5|21
1721910130000|2024-07-25 12:22:10|22982.7|22962.7|22981.6|22961.6|22982.7|22962.7|22981.6|22961.6|1
1721910150000|2024-07-25 12:22:30|22980.2|22960.2|22979.1|22959.1|22980.2|22960.2|22977.7|22957.7|0
1721910170000|2024-07-25 12:22:50|22976.6|22956.6|22968|22948|22976.6|22956.6|22968|22948|2
1721910180000|2024-07-25 12:23:00|22966.6|22946.6|22964.1|22944.1|22966.6|22946.6|22964.1|22944.1|1
1721910200000|2024-07-25 12:23:20|22961.6|22941.6|22960.5|22940.5|22961.6|22941.6|22960.5|22940.5|1
1721910210000|2024-07-25 12:23:30|22959.1|22939.1|22959.1|22939.1|22959.1|22939.1|22959.1|22939.1|4
1721910220000|2024-07-25 12:23:40|||||||||30
1721910230000|2024-07-25 12:23:50|22954.1|22934.1|22954.1|22934.1|22954.1|22934.1|22954.1|22934.1|4
1721910240000|2024-07-25 12:24:00|22951.9|22931.9|22951.9|22931.9|22951.9|22931.9|22951.9|22931.9|4
1721910250000|2024-07-25 12:24:10|22949.1|22929.1|22949.1|22929.1|22949.1|22929.1|22949.1|22929.1|5
1721910260000|2024-07-25 12:24:20|22947.7|22927.7|22945.5|22925.5|22947.7|22927.7|22945.5|22925.5|4
1721910270000|2024-07-25 12:24:30|22947.7|22927.7|22951.6|22931.6|22951.6|22931.6|22947.7|22927.7|16
1721910280000|2024-07-25 12:24:40|22954.1|22934.1|22954.1|22934.1|22954.1|22934.1|22954.1|22934.1|1
1721910290000|2024-07-25 12:24:50|22957.4|22937.4|22958.8|22938.8|22958.8|22938.8|22957.4|22937.4|0
1721910300000|2024-07-25 12:25:00|22961.6|22941.6|22961.6|22941.6|22961.6|22941.6|22961.6|22941.6|3
1721910330000|2024-07-25 12:25:30|22960.5|22940.5|22961.6|22941.6|22961.6|22941.6|22960.5|22940.5|2
1721910350000|2024-07-25 12:25:50|||||||||5
1721910360000|2024-07-25 12:26:00|||||||||2
1721910380000|2024-07-25 12:26:20|22960.2|22940.2|22949.1|22929.1|22960.2|22940.2|22949.1|22929.1|2
1721910390000|2024-07-25 12:26:30|22950.2|22930.2|22951.6|22931.6|22951.6|22931.6|22950.2|22930.2|2
1721910400000|2024-07-25 12:26:40|22950.5|22930.5|22946.6|22926.6|22950.5|22930.5|22946.6|22926.6|0
1721910410000|2024-07-25 12:26:50|||||||||1
1721910420000|2024-07-25 12:27:00|22945.2|22925.2|22945.2|22925.2|22945.2|22925.2|22945.2|22925.2|3
1721910430000|2024-07-25 12:27:10|22946.6|22926.6|22946.6|22926.6|22946.6|22926.6|22946.6|22926.6|0
1721910440000|2024-07-25 12:27:20|22940.5|22920.5|22934.1|22914.1|22940.5|22920.5|22930.5|22910.5|4
1721910450000|2024-07-25 12:27:30|22932.7|22912.7|22927.7|22907.7|22932.7|22912.7|22927.7|22907.7|5
1721910460000|2024-07-25 12:27:40|22925.5|22905.5|22924.1|22904.1|22925.5|22905.5|22924.1|22904.1|3
1721910470000|2024-07-25 12:27:50|22926.6|22906.6|22921.6|22901.6|22926.6|22906.6|22921.6|22901.6|7
1721910480000|2024-07-25 12:28:00|22923.8|22903.8|22921.6|22901.6|22923.8|22903.8|22921.6|22901.6|265
1721910490000|2024-07-25 12:28:10|22921.3|22901.3|22921.6|22901.6|22925.2|22905.2|22921.3|22901.3|11
1721910500000|2024-07-25 12:28:20|22920.2|22900.2|22914.1|22894.1|22920.2|22900.2|22914.1|22894.1|4
1721910510000|2024-07-25 12:28:30|22915.2|22895.2|22914.1|22894.1|22920.2|22900.2|22913.8|22893.8|6
1721910520000|2024-07-25 12:28:40|22915.2|22895.2|22915.2|22895.2|22917.7|22897.7|22913.8|22893.8|4
1721910530000|2024-07-25 12:28:50|||||||||1
1721910540000|2024-07-25 12:29:00|22916.3|22896.3|22915.2|22895.2|22917.7|22897.7|22913.8|22893.8|3
1721910550000|2024-07-25 12:29:10|22914.1|22894.1|22912.7|22892.7|22914.1|22894.1|22912.7|22892.7|0
1721910560000|2024-07-25 12:29:20|22913.8|22893.8|22912.7|22892.7|22915.2|22895.2|22912.7|22892.7|0
1721910570000|2024-07-25 12:29:30|22914.1|22894.1|22915.2|22895.2|22916.6|22896.6|22912.7|22892.7|7
1721910580000|2024-07-25 12:29:40|22914.1|22894.1|22912.7|22892.7|22914.1|22894.1|22912.7|22892.7|0
1721910600000|2024-07-25 12:30:00|22911.6|22891.6|22905.5|22885.5|22911.6|22891.6|22905.5|22885.5|19
1721910610000|2024-07-25 12:30:10|22902.7|22882.7|22886.6|22866.6|22902.7|22882.7|22886.6|22866.6|7
1721910620000|2024-07-25 12:30:20|22890.2|22870.2|22897.7|22877.7|22897.7|22877.7|22890.2|22870.2|11
1721910630000|2024-07-25 12:30:30|22895.5|22875.5|22886.6|22866.6|22895.5|22875.5|22886.6|22866.6|4
1721910640000|2024-07-25 12:30:40|22882.7|22862.7|22884.1|22864.1|22884.1|22864.1|22881.6|22861.6|6
1721910650000|2024-07-25 12:30:50|22886.6|22866.6|22886.6|22866.6|22886.6|22866.6|22886.6|22866.6|6
1721910660000|2024-07-25 12:31:00|22888.8|22868.8|22891.6|22871.6|22894.1|22874.1|22888.8|22868.8|2
1721910670000|2024-07-25 12:31:10|22892.7|22872.7|22892.7|22872.7|22894.1|22874.1|22891.6|22871.6|4
1721910680000|2024-07-25 12:31:20|22891.9|22871.9|22889.1|22869.1|22891.9|22871.9|22889.1|22869.1|1
1721910690000|2024-07-25 12:31:30|22891.6|22871.6|22894.1|22874.1|22894.1|22874.1|22890.2|22870.2|2
1721910700000|2024-07-25 12:31:40|||||||||2
1721910710000|2024-07-25 12:31:50|22892.7|22872.7|22886.6|22866.6|22892.7|22872.7|22886.6|22866.6|9
1721910720000|2024-07-25 12:32:00|22884.1|22864.1|22908.8|22888.8|22908.8|22888.8|22884.1|22864.1|11
1721910730000|2024-07-25 12:32:10|22910.9|22890.9|22929.1|22909.1|22929.1|22909.1|22910.9|22890.9|12
1721910740000|2024-07-25 12:32:20|22933|22913|22929.4|22909.4|22933|22913|22929.4|22909.4|3
1721910750000|2024-07-25 12:32:30|||||||||5
1721910760000|2024-07-25 12:32:40|22931.6|22911.6|22929.4|22909.4|22931.6|22911.6|22929.4|22909.4|14
1721910770000|2024-07-25 12:32:50|22927.7|22907.7|22927.7|22907.7|22927.7|22907.7|22927.7|22907.7|0
1721910780000|2024-07-25 12:33:00|22929.1|22909.1|22947.7|22927.7|22947.7|22927.7|22927.7|22907.7|10
1721910790000|2024-07-25 12:33:10|22950.2|22930.2|22949.1|22929.1|22951.6|22931.6|22949.1|22929.1|0
1721910800000|2024-07-25 12:33:20|22952.7|22932.7|22952.7|22932.7|22952.7|22932.7|22952.7|22932.7|3
1721910810000|2024-07-25 12:33:30|22951.6|22931.6|22953.8|22933.8|22956.6|22936.6|22951.6|22931.6|1
1721910820000|2024-07-25 12:33:40|22956.6|22936.6|22952.7|22932.7|22956.6|22936.6|22952.7|22932.7|2
1721910830000|2024-07-25 12:33:50|||||||||2
1721910840000|2024-07-25 12:34:00|22950.5|22930.5|22950.5|22930.5|22950.5|22930.5|22950.5|22930.5|2
1721910850000|2024-07-25 12:34:10|22949.4|22929.4|22954.1|22934.1|22954.1|22934.1|22948|22928|4
1721910860000|2024-07-25 12:34:20|22956.6|22936.6|22960.2|22940.2|22960.5|22940.5|22956.6|22936.6|5
1721910870000|2024-07-25 12:34:30|22961.6|22941.6|22949.4|22929.4|22961.6|22941.6|22949.4|22929.4|2
1721910880000|2024-07-25 12:34:40|22946.6|22926.6|22946.6|22926.6|22946.6|22926.6|22946.6|22926.6|0
1721910900000|2024-07-25 12:35:00|22943.8|22923.8|22942.7|22922.7|22944.1|22924.1|22942.7|22922.7|4
1721910910000|2024-07-25 12:35:10|22941.6|22921.6|22938|22918|22941.6|22921.6|22938|22918|0
1721910920000|2024-07-25 12:35:20|22935.5|22915.5|22931.6|22911.6|22935.5|22915.5|22931.6|22911.6|2
1721910930000|2024-07-25 12:35:30|22930.5|22910.5|22929.1|22909.1|22930.5|22910.5|22929.1|22909.1|7
1721910940000|2024-07-25 12:35:40|22931.6|22911.6|22936.3|22916.3|22936.3|22916.3|22931.6|22911.6|11
1721910950000|2024-07-25 12:35:50|22937.7|22917.7|22941.6|22921.6|22941.6|22921.6|22937.7|22917.7|4
1721910960000|2024-07-25 12:36:00|22939.1|22919.1|22936.6|22916.6|22939.1|22919.1|22936.6|22916.6|3
1721910980000|2024-07-25 12:36:20|||||||||1
1721910990000|2024-07-25 12:36:30|22934.1|22914.1|22947.3|22907.3|22947.3|22916.3|22934.1|22907.3|6
1721911000000|2024-07-25 12:36:40|22936.3|22916.3|22935.2|22915.2|22936.3|22916.3|22935.2|22915.2|1
1721911010000|2024-07-25 12:36:50|22934.1|22914.1|22934.1|22914.1|22934.1|22914.1|22934.1|22914.1|2
1721911040000|2024-07-25 12:37:20|22933|22913|22936.3|22916.3|22936.3|22916.3|22929.1|22909.1|6
1721911050000|2024-07-25 12:37:30|22937.3|22917.3|22937.3|22917.3|22937.3|22917.3|22937.3|22917.3|0
1721911060000|2024-07-25 12:37:40|22936.3|22916.3|22936.3|22916.3|22936.3|22916.3|22936.3|22916.3|0
1721911070000|2024-07-25 12:37:50|22937.3|22917.3|22940.5|22920.5|22941.6|22921.6|22936.3|22916.3|5
1721911080000|2024-07-25 12:38:00|22941.6|22921.6|22941.6|22921.6|22941.6|22921.6|22941.6|22921.6|3
1721911090000|2024-07-25 12:38:10|22944.1|22924.1|22944.1|22924.1|22944.1|22924.1|22944.1|22924.1|6
1721911100000|2024-07-25 12:38:20|22949.1|22929.1|22956.6|22936.6|22956.6|22936.6|22949.1|22929.1|12
1721911110000|2024-07-25 12:38:30|22958|22938|22963|22943|22963|22943|22958|22938|1
1721911120000|2024-07-25 12:38:40|||||||||1
1721911130000|2024-07-25 12:38:50|22964.1|22944.1|22953|22933|22964.1|22944.1|22953|22933|7
1721911140000|2024-07-25 12:39:00|22951.6|22931.6|22951.6|22931.6|22954.1|22934.1|22951.6|22931.6|4
1721911150000|2024-07-25 12:39:10|||||||||1
1721911160000|2024-07-25 12:39:20|22954.1|22934.1|22956.6|22936.6|22956.6|22936.6|22954.1|22934.1|3
1721911170000|2024-07-25 12:39:30|22957.7|22937.7|22955.5|22935.5|22958|22938|22955.5|22935.5|1
1721911180000|2024-07-25 12:39:40|22954.1|22934.1|22950.5|22930.5|22954.1|22934.1|22950.5|22930.5|1
1721911190000|2024-07-25 12:39:50|22949.1|22929.1|22949.1|22929.1|22949.1|22929.1|22949.1|22929.1|0
1721911200000|2024-07-25 12:40:00|22946.6|22926.6|22944.1|22924.1|22946.6|22926.6|22944.1|22924.1|2
1721911210000|2024-07-25 12:40:10|22941.9|22921.9|22937.7|22917.7|22941.9|22921.9|22937.7|22917.7|8
1721911240000|2024-07-25 12:40:40|22938.7|22918.7|22938.7|22918.7|22938.7|22918.7|22938.7|22918.7|4
1721911250000|2024-07-25 12:40:50|22939.8|22919.8|22941.6|22921.6|22941.6|22921.6|22938.7|22918.7|1
1721911260000|2024-07-25 12:41:00|22940.2|22920.2|22936.9|22916.9|22940.2|22920.2|22936.9|22916.9|0
1721911270000|2024-07-25 12:41:10|22934.1|22914.1|22934.1|22914.1|22934.1|22914.1|22934.1|22914.1|0
1721911280000|2024-07-25 12:41:20|||||||||12
1721911290000|2024-07-25 12:41:30|||||||||4
1721911300000|2024-07-25 12:41:40|22937.7|22917.7|22937.7|22917.7|22937.7|22917.7|22937.7|22917.7|4
1721911310000|2024-07-25 12:41:50|||||||||3
1721911320000|2024-07-25 12:42:00|22932.7|22912.7|22931.6|22911.6|22932.7|22912.7|22931.6|22911.6|2
1721911330000|2024-07-25 12:42:10|22930.5|22910.5|22929.1|22909.1|22930.5|22910.5|22929.1|22909.1|1
1721911340000|2024-07-25 12:42:20|||||||||4
1721911350000|2024-07-25 12:42:30|||||||||1
1721911360000|2024-07-25 12:42:40|22927.7|22907.7|22927.7|22907.7|22927.7|22907.7|22927.7|22907.7|2
1721911370000|2024-07-25 12:42:50|22926.6|22906.6|22926.6|22906.6|22926.6|22906.6|22926.6|22906.6|4
1721911380000|2024-07-25 12:43:00|22928.7|22908.7|22930.2|22910.2|22931.6|22911.6|22928.7|22908.7|7
1721911400000|2024-07-25 12:43:20|22929.1|22909.1|22927.7|22907.7|22929.1|22909.1|22927.7|22907.7|6
1721911420000|2024-07-25 12:43:40|22926.2|22906.2|22927.7|22907.7|22927.7|22907.7|22926.2|22906.2|55
1721911440000|2024-07-25 12:44:00|22929.1|22909.1|22930.5|22910.5|22930.5|22910.5|22929.1|22909.1|4
1721911450000|2024-07-25 12:44:10|22929.1|22909.1|22914.8|22894.8|22931.6|22911.6|22914.8|22894.8|6
1721911460000|2024-07-25 12:44:20|22911.6|22891.6|22914.1|22894.1|22914.1|22894.1|22911.6|22891.6|0
1721911490000|2024-07-25 12:44:50|22913|22893|22908|22888|22913|22893|22908|22888|4
1721911500000|2024-07-25 12:45:00|22899.1|22879.1|22899.1|22879.1|22899.1|22879.1|22899.1|22879.1|7
1721911510000|2024-07-25 12:45:10|22896.6|22876.6|22893|22873|22896.6|22876.6|22893|22873|0
1721911530000|2024-07-25 12:45:30|22890.2|22870.2|22890.2|22870.2|22890.2|22870.2|22890.2|22870.2|1
1721911560000|2024-07-25 12:46:00|||||||||3
1721911570000|2024-07-25 12:46:10|||||||||2
1721911590000|2024-07-25 12:46:30|22891.2|22871.2|22890.2|22870.2|22891.2|22871.2|22890.2|22870.2|1
1721911610000|2024-07-25 12:46:50|22889.1|22869.1|22890.5|22870.5|22890.5|22870.5|22888|22868|5
1721911620000|2024-07-25 12:47:00|22888|22868|22888|22868|22888|22868|22888|22868|4
1721911630000|2024-07-25 12:47:10|22893|22873|22893|22873|22893|22873|22893|22873|6
1721911640000|2024-07-25 12:47:20|22894.1|22874.1|22898|22878|22898|22878|22894.1|22874.1|1
1721911650000|2024-07-25 12:47:30|22895.5|22875.5|22895.5|22875.5|22896.6|22876.6|22895.5|22875.5|3
1721911660000|2024-07-25 12:47:40|22894.1|22874.1|22894.1|22874.1|22894.1|22874.1|22894.1|22874.1|1
1721911680000|2024-07-25 12:48:00|22893|22873|22894.1|22874.1|22894.1|22874.1|22890.2|22870.2|17
1721911690000|2024-07-25 12:48:10|22902.7|22882.7|22909.1|22889.1|22909.1|22889.1|22902.7|22882.7|10
1721911700000|2024-07-25 12:48:20|22910.5|22890.5|22921.6|22901.6|22923|22903|22910.5|22890.5|2
1721911710000|2024-07-25 12:48:30|22922.7|22902.7|22921.6|22901.6|22924.1|22904.1|22921.6|22901.6|1
1721911720000|2024-07-25 12:48:40|22919.4|22899.4|22918|22898|22919.4|22899.4|22918|22898|0
1721911730000|2024-07-25 12:48:50|22921.6|22901.6|22918|22898|22921.6|22901.6|22918|22898|0
1721911760000|2024-07-25 12:49:20|22915.5|22895.5|22913.3|22893.3|22915.5|22895.5|22913.3|22893.3|2
1721911770000|2024-07-25 12:49:30|22910.5|22890.5|22898.7|22878.7|22910.5|22890.5|22898.7|22878.7|6
1721911780000|2024-07-25 12:49:40|22893|22873|22891.9|22871.9|22893|22873|22891.9|22871.9|0
1721911790000|2024-07-25 12:49:50|22893|22873|22893|22873|22893|22873|22893|22873|3
1721911800000|2024-07-25 12:50:00|22891.6|22871.6|22893|22873|22893|22873|22891.6|22871.6|11
1721911810000|2024-07-25 12:50:10|22891.6|22871.6|22891.6|22871.6|22891.6|22871.6|22891.6|22871.6|1
1721911820000|2024-07-25 12:50:20|22888|22868|22885.5|22865.5|22888|22868|22885.5|22865.5|0
1721911830000|2024-07-25 12:50:30|||||||||2
1721911840000|2024-07-25 12:50:40|22884.1|22864.1|22886.6|22866.6|22886.6|22866.6|22884.1|22864.1|5
1721911850000|2024-07-25 12:50:50|22891.6|22871.6|22894.1|22874.1|22894.1|22874.1|22891.6|22871.6|31
1721911860000|2024-07-25 12:51:00|22896.6|22876.6|22894.1|22874.1|22896.6|22876.6|22894.1|22874.1|0
1721911870000|2024-07-25 12:51:10|22895.2|22875.2|22895.2|22875.2|22895.2|22875.2|22895.2|22875.2|1
1721911880000|2024-07-25 12:51:20|22894.1|22874.1|22894.1|22874.1|22895.2|22875.2|22894.1|22874.1|0
1721911900000|2024-07-25 12:51:40|22890.5|22870.5|22887.7|22867.7|22890.5|22870.5|22887.7|22867.7|3
1721911910000|2024-07-25 12:51:50|||||||||1
1721911920000|2024-07-25 12:52:00|||||||||2
1721911930000|2024-07-25 12:52:10|22889.1|22869.1|22889.1|22869.1|22889.1|22869.1|22889.1|22869.1|0
1721911950000|2024-07-25 12:52:30|22887.7|22867.7|22884.1|22864.1|22887.7|22867.7|22884.1|22864.1|15
1721911960000|2024-07-25 12:52:40|||||||||8
1721911970000|2024-07-25 12:52:50|22881.6|22861.6|22880.5|22860.5|22881.6|22861.6|22880.5|22860.5|3
1721911980000|2024-07-25 12:53:00|22879.1|22859.1|22875.5|22855.5|22879.1|22859.1|22875.5|22855.5|8
1721912010000|2024-07-25 12:53:30|22874.1|22854.1|22874.1|22854.1|22874.1|22854.1|22874.1|22854.1|2
1721912020000|2024-07-25 12:53:40|22875.1|22855.1|22875.5|22855.5|22876.6|22856.6|22875.1|22855.1|2
1721912040000|2024-07-25 12:54:00|22874.1|22854.1|22872.6|22852.6|22876.6|22856.6|22872.6|22852.6|1
1721912050000|2024-07-25 12:54:10|22873.7|22853.7|22881.6|22861.6|22881.6|22861.6|22873.7|22853.7|1
1721912060000|2024-07-25 12:54:20|22882.6|22862.6|22881.6|22861.6|22884.1|22864.1|22881.6|22861.6|0
1721912070000|2024-07-25 12:54:30|22880.1|22860.1|22874.1|22854.1|22880.1|22860.1|22874.1|22854.1|16
1721912080000|2024-07-25 12:54:40|22873|22853|22871.6|22851.6|22873|22853|22871.6|22851.6|0
1721912090000|2024-07-25 12:54:50|22872.6|22852.6|22866.6|22846.6|22874.1|22854.1|22866.6|22846.6|6
1721912100000|2024-07-25 12:55:00|22869.1|22849.1|22880.1|22860.1|22880.1|22860.1|22869.1|22849.1|5
1721912110000|2024-07-25 12:55:10|22881.2|22861.2|22877.6|22857.6|22881.2|22861.2|22877.6|22857.6|2
1721912120000|2024-07-25 12:55:20|22879.8|22859.8|22876.6|22856.6|22882.6|22862.6|22875.5|22855.5|1
1721912130000|2024-07-25 12:55:30|22875.1|22855.1|22874.1|22854.1|22875.1|22855.1|22874.1|22854.1|2
1721912140000|2024-07-25 12:55:40|22873|22853|22869.1|22849.1|22873|22853|22869.1|22849.1|0
1721912150000|2024-07-25 12:55:50|22867.6|22847.6|22867.6|22847.6|22867.6|22847.6|22867.6|22847.6|1
1721912160000|2024-07-25 12:56:00|22870.5|22850.5|22878.7|22858.7|22878.7|22858.7|22870.5|22850.5|10
1721912170000|2024-07-25 12:56:10|22879.8|22859.8|22877.6|22857.6|22879.8|22859.8|22876.2|22856.2|1
1721912180000|2024-07-25 12:56:20|22874.1|22854.1|22871.6|22851.6|22874.1|22854.1|22871.6|22851.6|2
1721912190000|2024-07-25 12:56:30|22869.1|22849.1|22868|22848|22869.1|22849.1|22868|22848|3
1721912200000|2024-07-25 12:56:40|||||||||12
1721912210000|2024-07-25 12:56:50|22866.9|22846.9|22863|22843|22866.9|22846.9|22863|22843|3
1721912220000|2024-07-25 12:57:00|22880.1|22860.1|22880.1|22860.1|22891.6|22871.6|22879.1|22859.1|32
1721912230000|2024-07-25 12:57:10|22884.1|22864.1|22885.5|22865.5|22885.5|22865.5|22884.1|22864.1|2
1721912240000|2024-07-25 12:57:20|22884.1|22864.1|22881.9|22861.9|22884.1|22864.1|22881.9|22861.9|3
1721912250000|2024-07-25 12:57:30|22883|22863|22884.1|22864.1|22884.1|22864.1|22880.5|22860.5|6
1721912260000|2024-07-25 12:57:40|22885.1|22865.1|22887.6|22867.6|22887.6|22867.6|22885.1|22865.1|0
1721912270000|2024-07-25 12:57:50|22888.7|22868.7|22887.6|22867.6|22891.2|22871.2|22887.6|22867.6|2
1721912280000|2024-07-25 12:58:00|22888.7|22868.7|22905.1|22885.1|22905.1|22885.1|22888.7|22868.7|6
1721912290000|2024-07-25 12:58:10|22906.2|22886.2|22907.6|22887.6|22907.6|22887.6|22906.2|22886.2|0
1721912300000|2024-07-25 12:58:20|22909.1|22889.1|22913|22893|22914.1|22894.1|22909.1|22889.1|3
1721912310000|2024-07-25 12:58:30|22911.6|22891.6|22921.6|22901.6|22921.6|22901.6|22911.6|22891.6|5
1721912320000|2024-07-25 12:58:40|22925.1|22905.1|22931.6|22911.6|22931.6|22911.6|22925.1|22905.1|0
1721912330000|2024-07-25 12:58:50|22934.1|22914.1|22949.1|22929.1|22949.1|22929.1|22934.1|22914.1|8
1721912340000|2024-07-25 12:59:00|22954.1|22934.1|22959.1|22939.1|22959.1|22939.1|22954.1|22934.1|4
1721912350000|2024-07-25 12:59:10|22964.1|22944.1|22981.2|22961.2|22981.2|22961.2|22964.1|22944.1|44
1721912360000|2024-07-25 12:59:20|22983.4|22963.4|22982.6|22962.6|22984.8|22964.8|22982.6|22962.6|5
1721912370000|2024-07-25 12:59:30|22979.4|22959.4|22981.6|22941.6|22981.6|22959.4|22975.1|22941.6|14
1721912380000|2024-07-25 12:59:40|22969.4|22949.4|22959.1|22939.1|22969.4|22949.4|22959.1|22939.1|11
1721912390000|2024-07-25 12:59:50|||||||||3
1721912400000|2024-07-25 13:00:00|22960.1|22940.1|22973|22953|22974.1|22954.1|22960.1|22940.1|8
1721912410000|2024-07-25 13:00:10|22974.1|22954.1|22974.1|22954.1|22976.6|22956.6|22974.1|22954.1|0
1721912420000|2024-07-25 13:00:20|22971.6|22951.6|22965.5|22945.5|22971.6|22951.6|22965.5|22945.5|8
1721912430000|2024-07-25 13:00:30|22956.6|22936.6|22951.6|22931.6|22956.6|22936.6|22951.6|22931.6|4
1721912440000|2024-07-25 13:00:40|22952.6|22932.6|22956.6|22936.6|22956.6|22936.6|22952.6|22932.6|3
1721912450000|2024-07-25 13:00:50|22958.7|22938.7|22964.1|22944.1|22966.6|22946.6|22958.7|22938.7|5
1721912460000|2024-07-25 13:01:00|22963|22943|22943|22923|22963|22943|22943|22923|4
1721912470000|2024-07-25 13:01:10|22941.9|22921.9|22924.4|22904.4|22941.9|22921.9|22924.4|22904.4|2
1721912480000|2024-07-25 13:01:20|22923|22903|22918|22898|22923|22903|22916.9|22896.9|0
1721912490000|2024-07-25 13:01:30|22914.4|22894.4|22916.6|22896.6|22918|22898|22914.4|22894.4|47
1721912500000|2024-07-25 13:01:40|22915.5|22895.5|22914.1|22894.1|22915.5|22895.5|22914.1|22894.1|1
1721912510000|2024-07-25 13:01:50|22913|22893|22913|22893|22913|22893|22913|22893|2
1721912520000|2024-07-25 13:02:00|22910.5|22890.5|22895.5|22875.5|22910.5|22890.5|22894.4|22874.4|8
1721912530000|2024-07-25 13:02:10|22896.6|22876.6|22893|22873|22896.6|22876.6|22893|22873|1
1721912540000|2024-07-25 13:02:20|22891.6|22871.6|22890.5|22870.5|22891.6|22871.6|22890.5|22870.5|3
1721912550000|2024-07-25 13:02:30|22889.1|22869.1|22887.6|22867.6|22889.1|22869.1|22887.6|22867.6|0
1721912560000|2024-07-25 13:02:40|22885.5|22865.5|22885.5|22865.5|22885.5|22865.5|22885.5|22865.5|0
1721912570000|2024-07-25 13:02:50|22894.4|22854.4|22894.4|22854.4|22894.4|22854.4|22894.4|22854.4|2
1721912580000|2024-07-25 13:03:00|22893|22853|22876.6|22856.6|22893|22860.5|22876.6|22853|3
1721912600000|2024-07-25 13:03:20|22875.1|22855.1|22873|22853|22875.1|22855.1|22873|22853|15
1721912610000|2024-07-25 13:03:30|22870.1|22850.1|22870.1|22850.1|22871.6|22851.6|22870.1|22850.1|1
1721912620000|2024-07-25 13:03:40|22868.7|22848.7|22868.7|22848.7|22868.7|22848.7|22868.7|22848.7|0
1721912630000|2024-07-25 13:03:50|22870.1|22850.1|22865.1|22845.1|22870.1|22850.1|22865.1|22845.1|2
1721912640000|2024-07-25 13:04:00|22866.6|22846.6|22865.1|22845.1|22866.6|22846.6|22865.1|22845.1|4
1721912650000|2024-07-25 13:04:10|22864.1|22844.1|22864.1|22844.1|22864.1|22844.1|22864.1|22844.1|0
1721912660000|2024-07-25 13:04:20|||||||||5
1721912670000|2024-07-25 13:04:30|22863|22843|22854.1|22834.1|22863|22843|22854.1|22834.1|10
1721912690000|2024-07-25 13:04:50|22855.1|22835.1|22856.6|22836.6|22856.6|22836.6|22854.1|22834.1|3
1721912700000|2024-07-25 13:05:00|22860.5|22840.5|22872.6|22852.6|22872.6|22852.6|22860.5|22840.5|8
1721912710000|2024-07-25 13:05:10|22874.1|22854.1|22874.1|22854.1|22874.1|22854.1|22874.1|22854.1|11
1721912720000|2024-07-25 13:05:20|22876.6|22856.6|22887.6|22867.6|22887.6|22867.6|22874.1|22854.1|9
1721912730000|2024-07-25 13:05:30|22888.7|22868.7|22891.2|22871.2|22891.2|22871.2|22887.6|22867.6|1
1721912740000|2024-07-25 13:05:40|22891.6|22871.6|22895.5|22875.5|22895.5|22875.5|22890.1|22870.1|15
1721912750000|2024-07-25 13:05:50|22894.4|22874.4|22891.6|22871.6|22894.4|22874.4|22891.6|22871.6|0
1721912760000|2024-07-25 13:06:00|22890.1|22870.1|22893.7|22873.7|22893.7|22873.7|22890.1|22870.1|4
1721912770000|2024-07-25 13:06:10|22891.6|22871.6|22889.1|22869.1|22891.6|22871.6|22889.1|22869.1|2
1721912780000|2024-07-25 13:06:20|22890.1|22870.1|22890.1|22870.1|22890.1|22870.1|22890.1|22870.1|2
1721912790000|2024-07-25 13:06:30|22889.1|22869.1|22894.1|22874.1|22894.1|22874.1|22889.1|22869.1|4
1721912800000|2024-07-25 13:06:40|22899.1|22879.1|22914.1|22894.1|22914.1|22894.1|22899.1|22879.1|18
1721912810000|2024-07-25 13:06:50|22915.1|22895.1|22919.1|22899.1|22919.1|22899.1|22915.1|22895.1|7
1721912820000|2024-07-25 13:07:00|22920.5|22900.5|22921.6|22901.6|22921.6|22901.6|22920.5|22900.5|0
1721912830000|2024-07-25 13:07:10|22922.6|22902.6|22932.2|22892.2|22932.2|22905.5|22922.6|22892.2|2
1721912840000|2024-07-25 13:07:20|22926.5|22886.5|22917.6|22897.6|22926.5|22897.6|22917.6|22886.5|0
1721912850000|2024-07-25 13:07:30|22919|22899|22915.5|22895.5|22928|22899|22915.5|22888|0
1721912860000|2024-07-25 13:07:40|22914|22894|22911.5|22891.5|22914|22894|22911.5|22891.5|1
1721912870000|2024-07-25 13:07:50|22910.1|22890.1|22899|22879|22910.1|22890.1|22896.5|22876.5|3
1721912880000|2024-07-25 13:08:00|22900.5|22880.5|22900.5|22880.5|22900.5|22880.5|22900.5|22880.5|1
1721912890000|2024-07-25 13:08:10|22900.1|22880.1|22899|22879|22900.5|22880.5|22899|22879|2
1721912910000|2024-07-25 13:08:30|22901.5|22881.5|22899|22879|22901.5|22881.5|22899|22879|8
1721912930000|2024-07-25 13:08:50|||||||||2
1721912940000|2024-07-25 13:09:00|22895.5|22875.5|22890.1|22870.1|22901.5|22875.5|22890.1|22858.7|20
1721912950000|2024-07-25 13:09:10|22893.7|22873.7|22891.5|22871.5|22893.7|22873.7|22891.5|22871.5|2
1721912980000|2024-07-25 13:09:40|||||||||1
1721912990000|2024-07-25 13:09:50|22893|22873|22898|22878|22898|22878|22893|22873|3
1721913000000|2024-07-25 13:10:00|22899|22879|22900.5|22880.5|22900.5|22880.5|22899|22879|1
1721913010000|2024-07-25 13:10:10|22902.6|22882.6|22908|22888|22908|22888|22902.6|22882.6|3
1721913020000|2024-07-25 13:10:20|22906.5|22886.5|22905.5|22885.5|22906.5|22886.5|22905.5|22885.5|1
1721913040000|2024-07-25 13:10:40|22909|22889|22911.5|22891.5|22912.6|22892.6|22909|22889|3
1721913050000|2024-07-25 13:10:50|22910.5|22890.5|22911.5|22891.5|22911.5|22891.5|22910.5|22890.5|0
1721913060000|2024-07-25 13:11:00|22915.1|22895.1|22917.6|22897.6|22919|22899|22914|22894|6
1721913070000|2024-07-25 13:11:10|22919|22899|22919|22899|22919|22899|22919|22899|2
1721913080000|2024-07-25 13:11:20|22920.1|22900.1|22921.5|22901.5|22921.5|22901.5|22920.1|22900.1|0
1721913090000|2024-07-25 13:11:30|22919|22899|22919|22899|22919|22899|22919|22899|0
1721913100000|2024-07-25 13:11:40|22921.2|22901.2|22922.6|22902.6|22922.6|22902.6|22919|22899|4
1721913110000|2024-07-25 13:11:50|22924|22904|22924|22904|22924|22904|22924|22904|0
1721913120000|2024-07-25 13:12:00|22921.5|22901.5|22926.5|22906.5|22930.1|22910.1|22919|22899|12
1721913130000|2024-07-25 13:12:10|22925.1|22905.1|22929|22909|22929|22909|22924|22904|1
1721913140000|2024-07-25 13:12:20|22926.9|22906.9|22924|22904|22926.9|22906.9|22924|22904|0
1721913150000|2024-07-25 13:12:30|22920.1|22900.1|22919|22899|22924|22904|22916.5|22896.5|6
1721913160000|2024-07-25 13:12:40|22920.1|22900.1|22920.1|22900.1|22920.1|22900.1|22920.1|22900.1|2
1721913170000|2024-07-25 13:12:50|22921.2|22901.2|22921.2|22901.2|22921.2|22901.2|22921.2|22901.2|7
1721913180000|2024-07-25 13:13:00|22922.6|22902.6|22926.5|22906.5|22926.5|22906.5|22922.6|22902.6|6
1721913190000|2024-07-25 13:13:10|22925.5|22905.5|22924|22904|22925.5|22905.5|22924|22904|9
1721913200000|2024-07-25 13:13:20|22923|22903|22920.1|22900.1|22923|22903|22919|22899|18
1721913210000|2024-07-25 13:13:30|22922.6|22902.6|22926.2|22906.2|22926.2|22906.2|22922.6|22902.6|1
1721913220000|2024-07-25 13:13:40|22927.3|22907.3|22953.7|22933.7|22953.7|22933.7|22927.3|22907.3|21
1721913230000|2024-07-25 13:13:50|22955.9|22935.9|22961.2|22941.2|22961.2|22941.2|22955.9|22935.9|1
1721913240000|2024-07-25 13:14:00|22960.1|22940.1|22957.6|22937.6|22960.1|22940.1|22957.6|22937.6|5
1721913250000|2024-07-25 13:14:10|22956.5|22936.5|22956.5|22936.5|22956.5|22936.5|22954|22934|5
1721913260000|2024-07-25 13:14:20|||||||||1
1721913270000|2024-07-25 13:14:30|22955.5|22935.5|22956.5|22936.5|22956.5|22936.5|22955.1|22935.1|3
1721913280000|2024-07-25 13:14:40|22954|22934|22944|22924|22954|22934|22941.5|22921.5|14
1721913290000|2024-07-25 13:14:50|22946.5|22926.5|22941.5|22921.5|22946.5|22926.5|22941.5|22921.5|10
1721913300000|2024-07-25 13:15:00|22939|22919|22939|22919|22939|22919|22939|22919|2
1721913310000|2024-07-25 13:15:10|22944|22924|22941.5|22921.5|22944|22924|22939|22919|2
1721913320000|2024-07-25 13:15:20|22939|22919|22938|22918|22939|22919|22938|22918|2
1721913330000|2024-07-25 13:15:30|22936.9|22916.9|22935.5|22915.5|22936.9|22916.9|22935.5|22915.5|3
1721913340000|2024-07-25 13:15:40|22933|22913|22930.1|22910.1|22933|22913|22930.1|22910.1|0
1721913350000|2024-07-25 13:15:50|22932.6|22912.6|22937.6|22917.6|22937.6|22917.6|22932.6|22912.6|2
1721913360000|2024-07-25 13:16:00|22936.5|22916.5|22933|22913|22936.5|22916.5|22933|22913|1
1721913370000|2024-07-25 13:16:10|||||||||1
1721913390000|2024-07-25 13:16:30|22926.9|22906.9|22911.5|22891.5|22926.9|22906.9|22911.5|22891.5|5
1721913410000|2024-07-25 13:16:50|22912.6|22892.6|22916.5|22896.5|22916.5|22896.5|22912.6|22892.6|2
1721913420000|2024-07-25 13:17:00|22914|22894|22911.5|22891.5|22914|22894|22911.5|22891.5|10
1721913440000|2024-07-25 13:17:20|22910.5|22890.5|22906.5|22886.5|22910.5|22890.5|22906.5|22886.5|0
1721913450000|2024-07-25 13:17:30|22911.5|22891.5|22911.5|22891.5|22911.5|22891.5|22911.5|22891.5|2
1721913460000|2024-07-25 13:17:40|22914|22894|22911.5|22891.5|22914|22894|22911.5|22891.5|16
1721913470000|2024-07-25 13:17:50|22910.5|22890.5|22909|22889|22910.5|22890.5|22909|22889|0
1721913490000|2024-07-25 13:18:10|22906.9|22886.9|22901.5|22881.5|22906.9|22886.9|22900.5|22880.5|10
1721913500000|2024-07-25 13:18:20|||||||||7
1721913510000|2024-07-25 13:18:30|22899|22879|22899|22879|22903|22883|22898|22878|3
1721913520000|2024-07-25 13:18:40|||||||||1
1721913540000|2024-07-25 13:19:00|22898|22878|22895.5|22875.5|22898|22878|22895.5|22875.5|12
1721913550000|2024-07-25 13:19:10|22894.4|22874.4|22894.4|22874.4|22894.4|22874.4|22894.4|22874.4|2
1721913560000|2024-07-25 13:19:20|22888|22868|22890.5|22870.5|22891.5|22871.5|22884|22864|13
1721913570000|2024-07-25 13:19:30|22889|22869|22895.5|22875.5|22895.5|22875.5|22889|22869|5
1721913580000|2024-07-25 13:19:40|22897.3|22877.3|22895.5|22875.5|22899|22879|22895.5|22875.5|11
1721913590000|2024-07-25 13:19:50|22894|22874|22894|22874|22894|22874|22891.5|22871.5|1
1721913600000|2024-07-25 13:20:00|22893|22873|22889|22869|22893|22873|22888|22868|2
1721913610000|2024-07-25 13:20:10|22892.6|22872.6|22894|22874|22894|22874|22891.5|22871.5|4
1721913620000|2024-07-25 13:20:20|22891.5|22871.5|22885.5|22865.5|22891.5|22871.5|22885.5|22865.5|18
1721913630000|2024-07-25 13:20:30|22886.5|22866.5|22886.5|22866.5|22889|22869|22886.5|22866.5|3
1721913640000|2024-07-25 13:20:40|22887.6|22867.6|22885.5|22865.5|22889|22869|22885.5|22865.5|5
1721913650000|2024-07-25 13:20:50|22886.5|22866.5|22889|22869|22889|22869|22886.5|22866.5|0
1721913660000|2024-07-25 13:21:00|22886.9|22866.9|22885.5|22865.5|22886.9|22866.9|22885.5|22865.5|7
1721913670000|2024-07-25 13:21:10|22886.5|22866.5|22885.5|22865.5|22886.5|22866.5|22885.5|22865.5|13
1721913680000|2024-07-25 13:21:20|22886.5|22866.5|22876.9|22856.9|22886.5|22866.5|22876.9|22856.9|19
1721913690000|2024-07-25 13:21:30|||||||||5
1721913700000|2024-07-25 13:21:40|||||||||7
1721913720000|2024-07-25 13:22:00|22875.5|22855.5|22880.4|22860.4|22880.4|22860.4|22875.5|22855.5|12
1721913730000|2024-07-25 13:22:10|22879|22859|22879|22859|22879|22859|22879|22859|1
1721913740000|2024-07-25 13:22:20|22876.9|22856.9|22864.4|22844.4|22876.9|22856.9|22864.4|22844.4|98
1721913750000|2024-07-25 13:22:30|22861.9|22841.9|22861.9|22841.9|22861.9|22841.9|22861.9|22841.9|9
1721913760000|2024-07-25 13:22:40|22859.4|22839.4|22856.9|22836.9|22859.4|22839.4|22854.4|22834.4|3
1721913780000|2024-07-25 13:23:00|22858.3|22838.3|22859.4|22839.4|22859.4|22839.4|22858.3|22838.3|3
1721913800000|2024-07-25 13:23:20|22858.3|22838.3|22858.3|22838.3|22861.9|22841.9|22858.3|22838.3|273
1721913810000|2024-07-25 13:23:30|||||||||3
1721913820000|2024-07-25 13:23:40|22854.7|22834.7|22843.6|22823.6|22854.7|22834.7|22843.6|22823.6|23
1721913830000|2024-07-25 13:23:50|22840.8|22820.8|22841.9|22821.9|22841.9|22821.9|22838.3|22818.3|7
1721913840000|2024-07-25 13:24:00|22843.3|22823.3|22851.9|22831.9|22851.9|22831.9|22843.3|22823.3|6
1721913850000|2024-07-25 13:24:10|22853.3|22833.3|22853.3|22833.3|22853.3|22833.3|22853.3|22833.3|3
1721913860000|2024-07-25 13:24:20|22850.8|22830.8|22850.8|22830.8|22850.8|22830.8|22850.8|22830.8|1
1721913870000|2024-07-25 13:24:30|||||||||1
1721913880000|2024-07-25 13:24:40|22849.4|22829.4|22850.8|22830.8|22850.8|22830.8|22849.4|22829.4|2
1721913890000|2024-07-25 13:24:50|22851.9|22831.9|22851.9|22831.9|22851.9|22831.9|22851.9|22831.9|1
1721913900000|2024-07-25 13:25:00|22853.3|22833.3|22859.4|22839.4|22859.4|22839.4|22853.3|22833.3|5
1721913910000|2024-07-25 13:25:10|22864.4|22844.4|22865.8|22845.8|22865.8|22845.8|22864.4|22844.4|4
1721913930000|2024-07-25 13:25:30|22881.9|22861.9|22879.7|22859.7|22881.9|22861.9|22879.7|22859.7|4
1721913940000|2024-07-25 13:25:40|22878.3|22858.3|22878.3|22858.3|22878.3|22858.3|22878.3|22858.3|0
1721913950000|2024-07-25 13:25:50|22879.4|22859.4|22881.9|22861.9|22881.9|22861.9|22879.4|22859.4|3
1721913960000|2024-07-25 13:26:00|22882.9|22862.9|22879.4|22859.4|22882.9|22862.9|22879.4|22859.4|4
1721913970000|2024-07-25 13:26:10|22878.3|22858.3|22885.8|22865.8|22885.8|22865.8|22878.3|22858.3|6
1721913980000|2024-07-25 13:26:20|22886.9|22866.9|22885.8|22865.8|22889.4|22869.4|22884.4|22864.4|27
1721913990000|2024-07-25 13:26:30|22889.7|22869.7|22894.4|22874.4|22894.4|22874.4|22887.9|22867.9|12
1721914020000|2024-07-25 13:27:00|22902.9|22882.9|22924.4|22904.4|22924.4|22904.4|22902.9|22882.9|16
1721914040000|2024-07-25 13:27:20|22925.4|22905.4|22929.4|22909.4|22929.4|22909.4|22925.4|22905.4|4
1721914050000|2024-07-25 13:27:30|22930.8|22910.8|22936.9|22916.9|22937.9|22917.9|22930.8|22910.8|9
1721914060000|2024-07-25 13:27:40|22937.9|22917.9|22940.8|22920.8|22940.8|22920.8|22937.9|22917.9|5
1721914070000|2024-07-25 13:27:50|22941.9|22921.9|22946.9|22926.9|22946.9|22926.9|22941.9|22921.9|4
1721914080000|2024-07-25 13:28:00|22949.4|22929.4|22950.4|22930.4|22950.4|22930.4|22949.4|22929.4|6
1721914090000|2024-07-25 13:28:10|22949.4|22929.4|22944.4|22924.4|22949.4|22929.4|22944.4|22924.4|14
1721914100000|2024-07-25 13:28:20|22938.3|22918.3|22945.4|22925.4|22945.4|22925.4|22938.3|22918.3|2
1721914120000|2024-07-25 13:28:40|||||||||2
1721914130000|2024-07-25 13:28:50|22944.4|22924.4|22942.2|22922.2|22944.4|22924.4|22942.2|22922.2|2
1721914140000|2024-07-25 13:29:00|22940.8|22920.8|22940.8|22920.8|22940.8|22920.8|22940.8|22920.8|4
1721914150000|2024-07-25 13:29:10|||||||||1
1721914160000|2024-07-25 13:29:20|22941.9|22921.9|22941.9|22921.9|22941.9|22921.9|22941.9|22921.9|1
1721914170000|2024-07-25 13:29:30|22940.8|22920.8|22940.8|22920.8|22944.4|22924.4|22940.8|22920.8|4
1721914180000|2024-07-25 13:29:40|22936.9|22916.9|22926.9|22906.9|22936.9|22916.9|22926.9|22906.9|18
1721914190000|2024-07-25 13:29:50|22924.4|22904.4|22920.8|22900.8|22926.9|22906.9|22920.8|22900.8|7
1721914200000|2024-07-25 13:30:00|22918.3|22898.3|22915.8|22895.8|22919.4|22899.4|22915.8|22895.8|6
1721914210000|2024-07-25 13:30:10|22913.3|22893.3|22904.4|22884.4|22922.2|22893.3|22902.9|22882.2|5
1721914220000|2024-07-25 13:30:20|22903.3|22883.3|22901.9|22881.9|22903.3|22883.3|22901.9|22881.9|7
1721914230000|2024-07-25 13:30:30|22908.3|22888.3|22908.3|22888.3|22908.3|22888.3|22908.3|22888.3|11
1721914240000|2024-07-25 13:30:40|22907.2|22887.2|22905.8|22885.8|22907.2|22887.2|22905.8|22885.8|0
1721914250000|2024-07-25 13:30:50|22904.4|22884.4|22903.3|22883.3|22904.4|22884.4|22899.4|22879.4|13
1721914260000|2024-07-25 13:31:00|22901.9|22881.9|22901.9|22881.9|22901.9|22881.9|22901.9|22881.9|5
1721914270000|2024-07-25 13:31:10|22900.8|22880.8|22905.8|22885.8|22905.8|22885.8|22899.4|22879.4|3
1721914280000|2024-07-25 13:31:20|22906.9|22886.9|22905.8|22885.8|22906.9|22886.9|22905.8|22885.8|2
1721914290000|2024-07-25 13:31:30|22904.4|22884.4|22904.4|22884.4|22905.8|22885.8|22904.4|22884.4|4
1721914300000|2024-07-25 13:31:40|22905.8|22885.8|22905.8|22885.8|22905.8|22885.8|22905.8|22885.8|0
1721914310000|2024-07-25 13:31:50|22903.3|22883.3|22885|22865|22903.3|22883.3|22877.5|22857.5|186
1721914320000|2024-07-25 13:32:00|22883.9|22863.9|22887.5|22867.5|22887.5|22867.5|22883.9|22863.9|17
1721914330000|2024-07-25 13:32:10|22891.1|22871.1|22895|22875|22895|22875|22891.1|22871.1|8
1721914340000|2024-07-25 13:32:20|22896.1|22876.1|22912.5|22892.5|22912.5|22892.5|22896.1|22876.1|195
1721914350000|2024-07-25 13:32:30|22917.5|22897.5|22917.5|22897.5|22917.5|22897.5|22917.5|22897.5|124
1721914360000|2024-07-25 13:32:40|22918.6|22898.6|22919.7|22899.7|22919.7|22899.7|22917.5|22897.5|34
1721914370000|2024-07-25 13:32:50|22918.3|22898.3|22918.3|22898.3|22918.3|22898.3|22918.3|22898.3|2
1721914380000|2024-07-25 13:33:00|22919.7|22899.7|22933.6|22913.6|22933.6|22913.6|22919.7|22899.7|11
1721914390000|2024-07-25 13:33:10|||||||||2
1721914400000|2024-07-25 13:33:20|22936.9|22916.9|22949.7|22929.7|22949.7|22929.7|22936.9|22916.9|11
1721914410000|2024-07-25 13:33:30|22951.1|22931.1|22953.6|22933.6|22953.6|22933.6|22951.1|22931.1|1
1721914420000|2024-07-25 13:33:40|22954.7|22934.7|22956.1|22936.1|22956.1|22936.1|22954.7|22934.7|2
1721914430000|2024-07-25 13:33:50|22953.6|22933.6|22984.4|22964.4|22984.4|22964.4|22953.6|22933.6|28
1721914440000|2024-07-25 13:34:00|22988.3|22968.3|22983.3|22963.3|22989.7|22969.7|22977.2|22957.2|21
1721914450000|2024-07-25 13:34:10|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|4
1721914460000|2024-07-25 13:34:20|22985.8|22965.8|22983.6|22963.6|22987.2|22967.2|22983.6|22963.6|11
1721914470000|2024-07-25 13:34:30|22982.2|22962.2|22982.2|22962.2|22982.2|22962.2|22982.2|22962.2|1
1721914480000|2024-07-25 13:34:40|22975.8|22955.8|22971.1|22951.1|22975.8|22955.8|22969.7|22949.7|5
1721914500000|2024-07-25 13:35:00|22969.7|22949.7|22956.1|22936.1|22969.7|22949.7|22953.6|22933.6|5
1721914510000|2024-07-25 13:35:10|22953.6|22933.6|22953.6|22933.6|22954.7|22934.7|22951.1|22931.1|3
1721914520000|2024-07-25 13:35:20|22952.5|22932.5|22957.9|22917.9|22958.9|22932.5|22948.9|22917.9|2
1721914530000|2024-07-25 13:35:30|22942.9|22922.9|22933.6|22913.6|22942.9|22922.9|22932.5|22912.5|4
1721914550000|2024-07-25 13:35:50|22931.1|22911.1|22929.7|22909.7|22931.1|22911.1|22929.7|22909.7|4
1721914560000|2024-07-25 13:36:00|22931.1|22911.1|22946.9|22926.9|22946.9|22926.9|22931.1|22911.1|15
1721914570000|2024-07-25 13:36:10|22951.1|22931.1|22955.8|22935.8|22955.8|22935.8|22951.1|22931.1|2
1721914580000|2024-07-25 13:36:20|22956.9|22936.9|22964.7|22944.7|22964.7|22944.7|22956.9|22936.9|19
1721914590000|2024-07-25 13:36:30|22966.1|22946.1|22968.3|22948.3|22971.9|22951.9|22966.1|22946.1|6
1721914600000|2024-07-25 13:36:40|22967.2|22947.2|22957.2|22937.2|22967.2|22947.2|22957.2|22937.2|5
1721914610000|2024-07-25 13:36:50|22960.8|22940.8|22964.7|22944.7|22967.2|22947.2|22960.8|22940.8|3
1721914620000|2024-07-25 13:37:00|22959.7|22939.7|22962.2|22942.2|22963.3|22943.3|22959.7|22939.7|20
1721914640000|2024-07-25 13:37:20|||||||||2
1721914660000|2024-07-25 13:37:40|22959.7|22939.7|22959.7|22939.7|22959.7|22939.7|22959.7|22939.7|1
1721914670000|2024-07-25 13:37:50|22960.8|22940.8|22981.8|22961.8|22981.8|22961.8|22960.8|22940.8|19
1721914680000|2024-07-25 13:38:00|22984|22964|22999.7|22979.7|22999.7|22979.7|22984|22964|16
1721914690000|2024-07-25 13:38:10|23000.8|22980.8|22999.7|22979.7|23000.8|22980.8|22999.7|22979.7|0
1721914700000|2024-07-25 13:38:20|22998.6|22978.6|22989.7|22969.7|22998.6|22978.6|22989.7|22969.7|2
1721914710000|2024-07-25 13:38:30|||||||||2
1721914720000|2024-07-25 13:38:40|22988.6|22968.6|22988.6|22968.6|22989.7|22969.7|22988.6|22968.6|5
1721914740000|2024-07-25 13:39:00|22989.7|22969.7|23007.2|22987.2|23007.2|22987.2|22989.7|22969.7|10
1721914750000|2024-07-25 13:39:10|23009.7|22989.7|23014.7|22994.7|23014.7|22994.7|23009.7|22989.7|3
1721914760000|2024-07-25 13:39:20|23016.1|22996.1|23015.8|22995.8|23016.1|22996.1|23014.7|22994.7|2
1721914770000|2024-07-25 13:39:30|23018.6|22998.6|23021.1|23001.1|23021.1|23001.1|23018.6|22998.6|1
1721914780000|2024-07-25 13:39:40|||||||||5
1721914790000|2024-07-25 13:39:50|23020|23000|23018.6|22998.6|23020|23000|23018.6|22998.6|1
1721914800000|2024-07-25 13:40:00|23016.1|22996.1|23014.7|22994.7|23016.1|22996.1|23014.7|22994.7|8
1721914810000|2024-07-25 13:40:10|23013.6|22993.6|23012.2|22992.2|23013.6|22993.6|23012.2|22992.2|1
1721914820000|2024-07-25 13:40:20|23009.7|22989.7|23006.1|22986.1|23009.7|22989.7|23006.1|22986.1|4
1721914830000|2024-07-25 13:40:30|23004.7|22984.7|23004.7|22984.7|23004.7|22984.7|23004.7|22984.7|0
1721914840000|2024-07-25 13:40:40|23001.1|22981.1|22997.5|22977.5|23001.1|22981.1|22997.5|22977.5|4
1721914860000|2024-07-25 13:41:00|22995.4|22975.4|22997.5|22977.5|22997.5|22977.5|22993.9|22973.9|14
1721914870000|2024-07-25 13:41:10|22996.1|22976.1|22988.6|22968.6|22996.1|22976.1|22988.6|22968.6|8
1721914880000|2024-07-25 13:41:20|22983.6|22963.6|22976.1|22956.1|22983.6|22963.6|22976.1|22956.1|7
1721914900000|2024-07-25 13:41:40|22973.9|22953.9|22971.1|22951.1|22976.1|22956.1|22971.1|22951.1|5
1721914910000|2024-07-25 13:41:50|22968.6|22948.6|22968.6|22948.6|22968.6|22948.6|22968.6|22948.6|1
1721914920000|2024-07-25 13:42:00|22967.5|22947.5|22961.1|22941.1|22967.5|22947.5|22961.1|22941.1|4
1721914930000|2024-07-25 13:42:10|22959.7|22939.7|22958.6|22938.6|22959.7|22939.7|22957.2|22937.2|6
1721914940000|2024-07-25 13:42:20|22959.7|22939.7|22963.6|22943.6|22966.1|22946.1|22959.7|22939.7|3
1721914950000|2024-07-25 13:42:30|22964.7|22944.7|22966.1|22946.1|22966.1|22946.1|22963.6|22943.6|0
1721914960000|2024-07-25 13:42:40|22968.6|22948.6|22966.1|22946.1|22968.6|22948.6|22966.1|22946.1|2
1721914970000|2024-07-25 13:42:50|||||||||1
1721914980000|2024-07-25 13:43:00|22967.2|22947.2|22969.7|22949.7|22969.7|22949.7|22967.2|22947.2|6
1721914990000|2024-07-25 13:43:10|22972.2|22952.2|22969.7|22949.7|22972.2|22952.2|22969.7|22949.7|5
1721915000000|2024-07-25 13:43:20|22968.6|22948.6|22968.6|22948.6|22968.6|22948.6|22968.6|22948.6|0
1721915010000|2024-07-25 13:43:30|22967.2|22947.2|22962.5|22942.5|22967.2|22947.2|22962.5|22942.5|0
1721915030000|2024-07-25 13:43:50|22963.6|22943.6|22963.6|22943.6|22963.6|22943.6|22961.1|22941.1|5
1721915040000|2024-07-25 13:44:00|||||||||1
1721915070000|2024-07-25 13:44:30|22962.5|22942.5|22967.2|22947.2|22967.2|22947.2|22959.7|22939.7|8
1721915080000|2024-07-25 13:44:40|22968.3|22948.3|22968.3|22948.3|22968.3|22948.3|22968.3|22948.3|1
1721915100000|2024-07-25 13:45:00|22969.7|22949.7|22967.2|22947.2|22969.7|22949.7|22966.1|22946.1|13
1721915110000|2024-07-25 13:45:10|22971.1|22951.1|22980.8|22960.8|22980.8|22960.8|22971.1|22951.1|15
1721915140000|2024-07-25 13:45:40|22984.7|22964.7|22990.8|22970.8|22990.8|22970.8|22984.7|22964.7|23
1721915150000|2024-07-25 13:45:50|22991.8|22971.8|23002.2|22982.2|23002.2|22982.2|22991.8|22971.8|10
1721915160000|2024-07-25 13:46:00|22999.7|22979.7|22993.6|22973.6|22999.7|22979.7|22993.6|22973.6|15
1721915170000|2024-07-25 13:46:10|22992.5|22972.5|22992.2|22972.2|22993.6|22973.6|22992.2|22972.2|13
1721915180000|2024-07-25 13:46:20|22994.7|22974.7|22989.7|22969.7|22994.7|22974.7|22989.7|22969.7|5
1721915190000|2024-07-25 13:46:30|22992.2|22972.2|22995.8|22975.8|22995.8|22975.8|22992.2|22972.2|13
1721915200000|2024-07-25 13:46:40|22996.8|22976.8|22999.7|22979.7|22999.7|22979.7|22996.8|22976.8|6
1721915210000|2024-07-25 13:46:50|22997.5|22977.5|22993.6|22973.6|22997.5|22977.5|22993.6|22973.6|8
1721915220000|2024-07-25 13:47:00|22991.1|22971.1|22986.1|22966.1|22991.1|22971.1|22983.6|22963.6|13
1721915230000|2024-07-25 13:47:10|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|2
1721915240000|2024-07-25 13:47:20|||||||||14
1721915250000|2024-07-25 13:47:30|22983.6|22963.6|22983.6|22963.6|22983.6|22963.6|22983.6|22963.6|3
1721915260000|2024-07-25 13:47:40|22984.7|22964.7|22983.6|22963.6|22984.7|22964.7|22983.6|22963.6|161
1721915270000|2024-07-25 13:47:50|22982.5|22962.5|22981.1|22961.1|22982.5|22962.5|22981.1|22961.1|3
1721915280000|2024-07-25 13:48:00|22982.5|22962.5|22996.1|22976.1|22997.2|22977.2|22982.5|22962.5|7
1721915290000|2024-07-25 13:48:10|22993.6|22973.6|22990|22970|22993.6|22973.6|22990|22970|13
1721915300000|2024-07-25 13:48:20|22988.3|22968.3|22988.3|22968.3|22989.7|22969.7|22985.8|22965.8|3
1721915310000|2024-07-25 13:48:30|22987.2|22967.2|22994.7|22974.7|22994.7|22974.7|22985.8|22965.8|1
1721915320000|2024-07-25 13:48:40|||||||||5
1721915330000|2024-07-25 13:48:50|22997.2|22977.2|22983.9|22963.9|22997.2|22977.2|22983.9|22963.9|54
1721915340000|2024-07-25 13:49:00|22985|22965|22985|22965|22985|22965|22983.9|22963.9|16
1721915350000|2024-07-25 13:49:10|22987.5|22967.5|22997.5|22977.5|22997.5|22977.5|22987.5|22967.5|7
1721915360000|2024-07-25 13:49:20|22993.9|22973.9|22991.4|22971.4|22993.9|22973.9|22991.4|22971.4|54
1721915370000|2024-07-25 13:49:30|22990.3|22970.3|22985|22965|22990.3|22970.3|22985|22965|4
1721915380000|2024-07-25 13:49:40|22987.5|22967.5|22982.5|22962.5|22987.5|22967.5|22982.5|22962.5|0
1721915390000|2024-07-25 13:49:50|22981.4|22961.4|22981.4|22961.4|22982.5|22962.5|22978.9|22958.9|6
1721915400000|2024-07-25 13:50:00|22982.5|22962.5|22983.9|22963.9|22983.9|22963.9|22982.5|22962.5|2
1721915410000|2024-07-25 13:50:10|22986.4|22966.4|22986.4|22966.4|22987.5|22967.5|22982.5|22962.5|4
1721915420000|2024-07-25 13:50:20|22987.5|22967.5|22987.5|22967.5|22987.5|22967.5|22987.5|22967.5|0
1721915430000|2024-07-25 13:50:30|22991.1|22971.1|22997.5|22977.5|22997.5|22977.5|22991.1|22971.1|20
1721915440000|2024-07-25 13:50:40|22996.4|22976.4|22995|22975|22996.4|22976.4|22995|22975|9
1721915450000|2024-07-25 13:50:50|22997.5|22977.5|23056.1|23036.1|23057.5|23037.5|22997.5|22975.4|99
1721915460000|2024-07-25 13:51:00|23057.5|23037.5|23050|23030|23058.9|23038.9|23050|23030|26
1721915470000|2024-07-25 13:51:10|23051.1|23031.1|23051.4|23031.4|23057.5|23037.5|23050.3|23030.3|18
1721915480000|2024-07-25 13:51:20|23054.7|23034.7|23050|23030|23057.5|23037.5|23050|23030|17
1721915490000|2024-07-25 13:51:30|23048.9|23028.9|23047.5|23027.5|23048.9|23028.9|23046.1|23026.1|11
1721915500000|2024-07-25 13:51:40|23050|23030|23053.3|23033.3|23053.3|23033.3|23048.6|23028.6|230
1721915510000|2024-07-25 13:51:50|23056.8|23036.8|23075.8|23055.8|23078.6|23058.6|23056.8|23036.8|14
1721915520000|2024-07-25 13:52:00|23078.6|23058.6|23047.2|23027.2|23078.6|23058.6|23047.2|23027.2|22
1721915530000|2024-07-25 13:52:10|23048.3|23028.3|23052.2|23032.2|23054.7|23034.7|23048.3|23028.3|11
1721915540000|2024-07-25 13:52:20|23054.7|23034.7|23049.7|23029.7|23054.7|23034.7|23049.7|23029.7|3
1721915550000|2024-07-25 13:52:30|23047.2|23027.2|23049.7|23029.7|23049.7|23029.7|23047.2|23027.2|1
1721915560000|2024-07-25 13:52:40|23047.2|23027.2|23044.7|23024.7|23047.2|23027.2|23044.7|23024.7|4
1721915570000|2024-07-25 13:52:50|23043.6|23023.6|23034.7|23014.7|23043.6|23023.6|23034.7|23014.7|6
1721915580000|2024-07-25 13:53:00|23032.2|23012.2|23032.2|23012.2|23032.2|23012.2|23032.2|23012.2|5
1721915590000|2024-07-25 13:53:10|23033.3|23013.3|23028.6|23008.6|23034.7|23014.7|23028.6|23008.6|11
1721915600000|2024-07-25 13:53:20|23023.6|23003.6|23025.8|23005.8|23025.8|23005.8|23023.6|23003.6|1
1721915610000|2024-07-25 13:53:30|23027.2|23007.2|23030.7|23010.7|23030.7|23010.7|23027.2|23007.2|8
1721915620000|2024-07-25 13:53:40|23032.2|23012.2|23029.7|23009.7|23033.6|23013.6|23029.7|23009.7|7
1721915630000|2024-07-25 13:53:50|||||||||2
1721915640000|2024-07-25 13:54:00|23032.2|23012.2|23032.2|23012.2|23032.2|23012.2|23032.2|23012.2|11
1721915660000|2024-07-25 13:54:20|23031.1|23011.1|23024.7|23004.7|23031.1|23011.1|23024.7|23004.7|6
1721915670000|2024-07-25 13:54:30|23026.8|23006.8|23026.8|23006.8|23026.8|23006.8|23026.8|23006.8|3
1721915680000|2024-07-25 13:54:40|23029.7|23009.7|23029.7|23009.7|23029.7|23009.7|23029.7|23009.7|5
1721915690000|2024-07-25 13:54:50|23034.7|23014.7|23039.7|23019.7|23039.7|23019.7|23034.7|23014.7|8
1721915700000|2024-07-25 13:55:00|23034.7|23014.7|23034.7|23014.7|23034.7|23014.7|23034.7|23014.7|6
1721915710000|2024-07-25 13:55:10|23033.6|23013.6|23029.7|23009.7|23033.6|23013.6|23029.7|23009.7|4
1721915720000|2024-07-25 13:55:20|23027.5|23007.5|23030.1|23010.1|23030.1|23010.1|23024.7|23004.7|323
1721915730000|2024-07-25 13:55:30|23035.7|23015.7|23045.7|23025.7|23045.7|23025.7|23035.7|23015.7|7
1721915740000|2024-07-25 13:55:40|23046.8|23026.8|23045.7|23025.7|23048.2|23028.2|23045.7|23025.7|3
1721915750000|2024-07-25 13:55:50|23048.2|23028.2|23048.2|23028.2|23048.2|23028.2|23045.7|23025.7|12
1721915760000|2024-07-25 13:56:00|23049.7|23029.7|23058.2|23038.2|23058.2|23038.2|23049.7|23029.7|4
1721915770000|2024-07-25 13:56:10|23059.7|23039.7|23066.8|23046.8|23066.8|23046.8|23059.7|23039.7|15
1721915780000|2024-07-25 13:56:20|23077.9|23037.9|23069.3|23049.3|23079.3|23050.4|23066.8|23037.9|3
1721915790000|2024-07-25 13:56:30|23067.9|23047.9|23061.8|23041.8|23067.9|23047.9|23061.8|23041.8|2
1721915800000|2024-07-25 13:56:40|23059.7|23039.7|23045.7|23025.7|23059.7|23039.7|23045.7|23025.7|11
1721915810000|2024-07-25 13:56:50|23044.7|23024.7|23043.2|23023.2|23044.7|23024.7|23043.2|23023.2|2
1721915820000|2024-07-25 13:57:00|23040.7|23020.7|23026.8|23006.8|23040.7|23020.7|23021.8|23001.8|9
1721915830000|2024-07-25 13:57:10|23030.7|23010.7|23030.7|23010.7|23030.7|23010.7|23030.7|23010.7|3
1721915840000|2024-07-25 13:57:20|23031.8|23011.8|23034.7|23014.7|23034.7|23014.7|23031.8|23011.8|0
1721915850000|2024-07-25 13:57:30|||||||||1
1721915860000|2024-07-25 13:57:40|23030.7|23010.7|23030.7|23010.7|23030.7|23010.7|23030.7|23010.7|0
1721915870000|2024-07-25 13:57:50|23035.7|23015.7|23035.7|23015.7|23035.7|23015.7|23035.7|23015.7|2
1721915880000|2024-07-25 13:58:00|23036.8|23016.8|23036.8|23016.8|23036.8|23016.8|23036.8|23016.8|3
1721915890000|2024-07-25 13:58:10|23035.4|23015.4|23042.9|23022.9|23042.9|23022.9|23035.4|23015.4|3
1721915900000|2024-07-25 13:58:20|23044|23024|23047.9|23027.9|23047.9|23027.9|23044|23024|4
1721915910000|2024-07-25 13:58:30|23049|23029|23051.8|23031.8|23051.8|23031.8|23049|23029|30
1721915920000|2024-07-25 13:58:40|23053.2|23033.2|23053.2|23033.2|23053.2|23033.2|23053.2|23033.2|12
1721915930000|2024-07-25 13:58:50|23052.2|23032.2|23051.8|23031.8|23052.2|23032.2|23050.7|23030.7|13
1721915940000|2024-07-25 13:59:00|23053.2|23033.2|23079.3|23059.3|23080.4|23060.4|23053.2|23033.2|24
1721915950000|2024-07-25 13:59:10|23077.9|23057.9|23077.9|23057.9|23077.9|23057.9|23077.9|23057.9|0
1721915960000|2024-07-25 13:59:20|23079.3|23059.3|23087.9|23067.9|23088.2|23068.2|23079.3|23059.3|4
1721915970000|2024-07-25 13:59:30|23090.7|23070.7|23088.2|23068.2|23090.7|23070.7|23088.2|23068.2|0
1721915980000|2024-07-25 13:59:40|23087.9|23067.9|23088.2|23068.2|23088.2|23068.2|23087.9|23067.9|1
1721915990000|2024-07-25 13:59:50|23086.8|23066.8|23079.3|23059.3|23086.8|23066.8|23078.2|23058.2|5
1721916000000|2024-07-25 14:00:00|23078.2|23058.2|23058.2|23038.2|23078.2|23058.2|23058.2|23038.2|18
1721916010000|2024-07-25 14:00:10|23056.8|23036.8|23090.7|23070.7|23090.7|23070.7|23056.8|23036.8|33
1721916020000|2024-07-25 14:00:20|23092.9|23072.9|23100.4|23080.4|23100.4|23080.4|23092.9|23072.9|12
1721916030000|2024-07-25 14:00:30|23099.3|23079.3|23089.7|23069.7|23099.3|23079.3|23089.7|23069.7|4
1721916040000|2024-07-25 14:00:40|23091.8|23071.8|23093.2|23073.2|23096.8|23076.8|23091.8|23071.8|12
1721916050000|2024-07-25 14:00:50|23090.7|23070.7|23081.8|23061.8|23090.7|23070.7|23081.8|23061.8|4
1721916060000|2024-07-25 14:01:00|23076.8|23056.8|23076.8|23056.8|23076.8|23056.8|23076.8|23056.8|16
1721916070000|2024-07-25 14:01:10|23075.7|23055.7|23091.8|23071.8|23091.8|23071.8|23074.3|23054.3|10
1721916080000|2024-07-25 14:01:20|23094|23074|23088.2|23068.2|23096.8|23076.8|23088.2|23068.2|9
1721916090000|2024-07-25 14:01:30|23087.2|23067.2|23090.4|23070.4|23090.4|23070.4|23085.7|23065.7|7
1721916100000|2024-07-25 14:01:40|23089.3|23069.3|23090.4|23070.4|23090.4|23070.4|23089.3|23069.3|8
1721916110000|2024-07-25 14:01:50|23091.8|23071.8|23091.8|23071.8|23095.7|23075.7|23090.4|23070.4|5
1721916120000|2024-07-25 14:02:00|23093.2|23073.2|23095.4|23075.4|23095.4|23075.4|23093.2|23073.2|4
1721916130000|2024-07-25 14:02:10|23106.5|23066.5|23109.3|23089.3|23110.4|23090.4|23095.4|23066.5|8
1721916140000|2024-07-25 14:02:20|23107.9|23087.9|23106.8|23086.8|23107.9|23087.9|23106.8|23086.8|4
1721916150000|2024-07-25 14:02:30|23103.2|23083.2|23098.2|23078.2|23103.2|23083.2|23098.2|23078.2|9
1721916160000|2024-07-25 14:02:40|23096.1|23076.1|23081.8|23061.8|23096.1|23076.1|23081.8|23061.8|1
1721916170000|2024-07-25 14:02:50|||||||||3
1721916180000|2024-07-25 14:03:00|||||||||3
1721916190000|2024-07-25 14:03:10|23087.9|23067.9|23090.4|23070.4|23090.4|23070.4|23087.9|23067.9|2
1721916200000|2024-07-25 14:03:20|23094|23074|23096.8|23076.8|23096.8|23076.8|23094|23074|6
1721916220000|2024-07-25 14:03:40|23091.8|23071.8|23096.8|23076.8|23096.8|23076.8|23091.8|23071.8|2
1721916230000|2024-07-25 14:03:50|23099|23079|23101.8|23081.8|23101.8|23081.8|23099|23079|9
1721916240000|2024-07-25 14:04:00|23099.7|23079.7|23096.8|23076.8|23099.7|23079.7|23095.7|23075.7|3
1721916250000|2024-07-25 14:04:10|23097.9|23077.9|23099.3|23079.3|23099.3|23079.3|23097.9|23077.9|7
1721916260000|2024-07-25 14:04:20|23101.5|23081.5|23106.8|23086.8|23106.8|23086.8|23101.5|23081.5|3
1721916270000|2024-07-25 14:04:30|23109|23089|23119.3|23099.3|23119.3|23099.3|23109|23089|6
1721916280000|2024-07-25 14:04:40|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|8
1721916290000|2024-07-25 14:04:50|23117.9|23097.9|23124.3|23104.3|23124.3|23104.3|23117.9|23097.9|6
1721916300000|2024-07-25 14:05:00|23126.5|23106.5|23132.9|23112.9|23132.9|23112.9|23126.5|23106.5|5
1721916310000|2024-07-25 14:05:10|23131.8|23111.8|23109.7|23089.7|23131.8|23111.8|23109.7|23089.7|12
1721916320000|2024-07-25 14:05:20|23109.3|23089.3|23112.9|23092.9|23112.9|23092.9|23109.3|23089.3|9
1721916330000|2024-07-25 14:05:30|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|6
1721916340000|2024-07-25 14:05:40|23113.2|23093.2|23106.8|23086.8|23113.2|23093.2|23106.8|23086.8|2
1721916350000|2024-07-25 14:05:50|23104.3|23084.3|23101.8|23081.8|23104.3|23084.3|23101.8|23081.8|3
1721916360000|2024-07-25 14:06:00|||||||||1
1721916370000|2024-07-25 14:06:10|23096.8|23076.8|23096.8|23076.8|23096.8|23076.8|23096.8|23076.8|1
1721916380000|2024-07-25 14:06:20|23095.7|23075.7|23095.7|23075.7|23095.7|23075.7|23095.7|23075.7|4
1721916390000|2024-07-25 14:06:30|23094.3|23074.3|23086.8|23066.8|23096.8|23076.8|23085.7|23065.7|46
1721916400000|2024-07-25 14:06:40|23089|23069|23094.3|23074.3|23094.3|23074.3|23089|23069|1
1721916410000|2024-07-25 14:06:50|23091.8|23071.8|23094.3|23074.3|23094.3|23074.3|23091.8|23071.8|2
1721916420000|2024-07-25 14:07:00|23091.8|23071.8|23091.8|23071.8|23094.3|23074.3|23091.8|23071.8|0
1721916430000|2024-07-25 14:07:10|23096.8|23076.8|23095.7|23075.7|23098.2|23078.2|23095.4|23075.4|2
1721916450000|2024-07-25 14:07:30|23094.7|23074.7|23096.8|23076.8|23096.8|23076.8|23093.2|23073.2|1
1721916460000|2024-07-25 14:07:40|23094.7|23074.7|23091.8|23071.8|23094.7|23074.7|23091.8|23071.8|43
1721916470000|2024-07-25 14:07:50|23090.7|23070.7|23090.7|23070.7|23091.8|23071.8|23089.3|23069.3|3
1721916480000|2024-07-25 14:08:00|23088.2|23068.2|23084.3|23064.3|23090.7|23070.7|23084.3|23064.3|12
1721916490000|2024-07-25 14:08:10|23082.9|23062.9|23086.8|23066.8|23086.8|23066.8|23082.9|23062.9|3
1721916500000|2024-07-25 14:08:20|||||||||1
1721916510000|2024-07-25 14:08:30|23087.9|23067.9|23106.8|23086.8|23106.8|23086.8|23087.9|23067.9|12
1721916520000|2024-07-25 14:08:40|23105.7|23085.7|23103.2|23083.2|23105.7|23085.7|23103.2|23083.2|0
1721916530000|2024-07-25 14:08:50|23104.3|23084.3|23106.8|23086.8|23106.8|23086.8|23103.2|23083.2|1
1721916540000|2024-07-25 14:09:00|23105.7|23085.7|23103.2|23083.2|23106.8|23086.8|23103.2|23083.2|8
1721916550000|2024-07-25 14:09:10|23101.8|23081.8|23101.8|23081.8|23101.8|23081.8|23101.8|23081.8|7
1721916560000|2024-07-25 14:09:20|||||||||2
1721916570000|2024-07-25 14:09:30|23102.9|23082.9|23104.3|23084.3|23104.3|23084.3|23102.9|23082.9|3
1721916580000|2024-07-25 14:09:40|23105.4|23085.4|23106.8|23086.8|23106.8|23086.8|23105.4|23085.4|3
1721916590000|2024-07-25 14:09:50|||||||||3
1721916600000|2024-07-25 14:10:00|23105.7|23085.7|23098.2|23078.2|23105.7|23085.7|23098.2|23078.2|8
1721916610000|2024-07-25 14:10:10|23096.8|23076.8|23093.2|23073.2|23096.8|23076.8|23093.2|23073.2|6
1721916620000|2024-07-25 14:10:20|23092.2|23072.2|23089.3|23069.3|23092.2|23072.2|23089.3|23069.3|0
1721916630000|2024-07-25 14:10:30|23086.8|23066.8|23084.3|23064.3|23086.8|23066.8|23081.8|23061.8|0
1721916640000|2024-07-25 14:10:40|23083.2|23063.2|23084.3|23064.3|23084.3|23064.3|23081.8|23061.8|0
1721916650000|2024-07-25 14:10:50|23081.8|23061.8|23081.8|23061.8|23084.3|23064.3|23081.8|23061.8|5
1721916660000|2024-07-25 14:11:00|23082.9|23062.9|23084.3|23064.3|23084.3|23064.3|23082.9|23062.9|6
1721916670000|2024-07-25 14:11:10|23086.8|23066.8|23086.8|23066.8|23086.8|23066.8|23086.8|23066.8|1
1721916680000|2024-07-25 14:11:20|23085.7|23065.7|23086.8|23066.8|23086.8|23066.8|23084.3|23064.3|2
1721916690000|2024-07-25 14:11:30|23088.2|23068.2|23086.8|23066.8|23088.2|23068.2|23086.8|23066.8|1
1721916700000|2024-07-25 14:11:40|||||||||2
1721916710000|2024-07-25 14:11:50|23089|23069|23086.8|23066.8|23091.8|23071.8|23086.8|23066.8|8
1721916720000|2024-07-25 14:12:00|23084.6|23064.6|23080.7|23060.7|23084.6|23064.6|23080.7|23060.7|10
1721916730000|2024-07-25 14:12:10|23080.4|23060.4|23081.8|23061.8|23081.8|23061.8|23080.4|23060.4|0
1721916740000|2024-07-25 14:12:20|23080.7|23060.7|23077.9|23057.9|23080.7|23060.7|23077.9|23057.9|2
1721916750000|2024-07-25 14:12:30|23079.3|23059.3|23081.8|23061.8|23081.8|23061.8|23079.3|23059.3|3
1721916760000|2024-07-25 14:12:40|23082.9|23062.9|23085.7|23065.7|23085.7|23065.7|23082.9|23062.9|11
1721916770000|2024-07-25 14:12:50|||||||||1
1721916780000|2024-07-25 14:13:00|23084.6|23064.6|23081.8|23061.8|23084.6|23064.6|23081.8|23061.8|0
1721916790000|2024-07-25 14:13:10|23082.9|23062.9|23087.9|23067.9|23087.9|23067.9|23082.9|23062.9|3
1721916800000|2024-07-25 14:13:20|23094.3|23074.3|23094.3|23074.3|23094.3|23074.3|23094.3|23074.3|6
1721916820000|2024-07-25 14:13:40|23096.8|23076.8|23093.2|23073.2|23096.8|23076.8|23093.2|23073.2|15
1721916830000|2024-07-25 14:13:50|23091.8|23071.8|23086.8|23066.8|23091.8|23071.8|23086.8|23066.8|10
1721916840000|2024-07-25 14:14:00|||||||||185
1721916850000|2024-07-25 14:14:10|||||||||1
1721916860000|2024-07-25 14:14:20|||||||||2
1721916870000|2024-07-25 14:14:30|||||||||4
1721916880000|2024-07-25 14:14:40|23088.2|23068.2|23088.2|23068.2|23088.2|23068.2|23088.2|23068.2|5
1721916890000|2024-07-25 14:14:50|23089.3|23069.3|23089.3|23069.3|23089.3|23069.3|23089.3|23069.3|0
1721916900000|2024-07-25 14:15:00|23090.4|23070.4|23092.9|23072.9|23092.9|23072.9|23089.3|23069.3|1
1721916910000|2024-07-25 14:15:10|23091.8|23071.8|23091.8|23071.8|23091.8|23071.8|23090.4|23070.4|9
1721916920000|2024-07-25 14:15:20|23096.8|23076.8|23109.3|23089.3|23109.3|23089.3|23096.8|23076.8|11
1721916930000|2024-07-25 14:15:30|23110.4|23090.4|23121.8|23101.8|23121.8|23101.8|23110.4|23090.4|3
1721916940000|2024-07-25 14:15:40|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|8
1721916950000|2024-07-25 14:15:50|23119.6|23099.6|23120.7|23100.7|23120.7|23100.7|23119.6|23099.6|0
1721916960000|2024-07-25 14:16:00|23119.3|23099.3|23122.9|23102.9|23122.9|23102.9|23119.3|23099.3|15
1721916970000|2024-07-25 14:16:10|23124.3|23104.3|23129.3|23109.3|23129.3|23109.3|23124.3|23104.3|26
1721916980000|2024-07-25 14:16:20|||||||||7
1721916990000|2024-07-25 14:16:30|23130.4|23110.4|23130.4|23110.4|23130.4|23110.4|23130.4|23110.4|5
1721917000000|2024-07-25 14:16:40|23131.8|23111.8|23131.8|23111.8|23131.8|23111.8|23131.8|23111.8|0
1721917030000|2024-07-25 14:17:10|23132.9|23112.9|23122.1|23102.1|23134.3|23114.3|23122.1|23102.1|15
1721917050000|2024-07-25 14:17:30|23120.7|23100.7|23118.6|23098.6|23120.7|23100.7|23118.6|23098.6|0
1721917060000|2024-07-25 14:17:40|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|2
1721917070000|2024-07-25 14:17:50|23114.6|23094.6|23106.8|23086.8|23114.6|23094.6|23106.8|23086.8|3
1721917080000|2024-07-25 14:18:00|23101.8|23081.8|23092.5|23072.5|23101.8|23081.8|23092.5|23072.5|4
1721917090000|2024-07-25 14:18:10|23092.1|23072.1|23094.3|23074.3|23094.3|23074.3|23088.6|23068.6|8
1721917100000|2024-07-25 14:18:20|23104.3|23084.3|23100.7|23080.7|23106.8|23086.8|23100.7|23080.7|5
1721917110000|2024-07-25 14:18:30|23099.6|23079.6|23103.2|23083.2|23114.3|23084.6|23099.6|23071.8|40
1721917120000|2024-07-25 14:18:40|23101.8|23081.8|23099.3|23079.3|23101.8|23081.8|23099.3|23079.3|5
1721917130000|2024-07-25 14:18:50|||||||||3
1721917140000|2024-07-25 14:19:00|23101.8|23081.8|23101.8|23081.8|23101.8|23081.8|23101.8|23081.8|5
1721917150000|2024-07-25 14:19:10|||||||||5
1721917160000|2024-07-25 14:19:20|23109.3|23089.3|23112.9|23092.9|23112.9|23092.9|23109.3|23089.3|1
1721917170000|2024-07-25 14:19:30|23114.3|23094.3|23116.8|23096.8|23116.8|23096.8|23114.3|23094.3|1
1721917190000|2024-07-25 14:19:50|23119.3|23099.3|23118.2|23098.2|23119.3|23099.3|23118.2|23098.2|2
1721917200000|2024-07-25 14:20:00|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|1
1721917220000|2024-07-25 14:20:20|23124.3|23104.3|23124.3|23104.3|23124.3|23104.3|23124.3|23104.3|3
1721917230000|2024-07-25 14:20:30|23119.3|23099.3|23119.3|23099.3|23119.3|23099.3|23119.3|23099.3|1
1721917240000|2024-07-25 14:20:40|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|0
1721917250000|2024-07-25 14:20:50|23119.6|23099.6|23121.8|23101.8|23121.8|23101.8|23118.2|23098.2|4
1721917260000|2024-07-25 14:21:00|23124|23104|23126.8|23106.8|23126.8|23106.8|23124|23104|4
1721917270000|2024-07-25 14:21:10|||||||||2
1721917280000|2024-07-25 14:21:20|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|7
1721917290000|2024-07-25 14:21:30|23124.6|23104.6|23117.1|23097.1|23124.6|23104.6|23117.1|23097.1|7
1721917300000|2024-07-25 14:21:40|23118.2|23098.2|23116.8|23096.8|23118.2|23098.2|23115.7|23095.7|5
1721917310000|2024-07-25 14:21:50|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|8
1721917320000|2024-07-25 14:22:00|23119|23099|23120.4|23100.4|23120.4|23100.4|23119|23099|1
1721917330000|2024-07-25 14:22:10|23121.8|23101.8|23121.8|23101.8|23121.8|23101.8|23121.8|23101.8|0
1721917340000|2024-07-25 14:22:20|23122.9|23102.9|23121.8|23101.8|23124.3|23104.3|23121.8|23101.8|10
1721917350000|2024-07-25 14:22:30|23124|23104|23126.8|23106.8|23126.8|23106.8|23124|23104|3
1721917370000|2024-07-25 14:22:50|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|7
1721917380000|2024-07-25 14:23:00|23122.5|23102.5|23115.7|23095.7|23122.5|23102.5|23115.7|23095.7|2
1721917390000|2024-07-25 14:23:10|23114.3|23094.3|23103.2|23083.2|23114.3|23094.3|23103.2|23083.2|2
1721917400000|2024-07-25 14:23:20|23101.8|23081.8|23094.3|23074.3|23101.8|23081.8|23094.3|23074.3|2
1721917410000|2024-07-25 14:23:30|||||||||3
1721917420000|2024-07-25 14:23:40|23091.8|23071.8|23090.7|23070.7|23091.8|23071.8|23090.7|23070.7|1
1721917440000|2024-07-25 14:24:00|23094.3|23074.3|23102.9|23082.9|23102.9|23082.9|23093.2|23073.2|8
1721917450000|2024-07-25 14:24:10|23104|23084|23106.5|23086.5|23106.5|23086.5|23104|23084|1
1721917460000|2024-07-25 14:24:20|23109|23089|23115.7|23095.7|23115.7|23095.7|23109|23089|2
1721917470000|2024-07-25 14:24:30|23117.9|23097.9|23111.8|23091.8|23124.3|23104.3|23111.8|23091.8|29
1721917480000|2024-07-25 14:24:40|23113.2|23093.2|23118.2|23098.2|23118.2|23098.2|23113.2|23093.2|4
1721917490000|2024-07-25 14:24:50|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|0
1721917500000|2024-07-25 14:25:00|23115.7|23095.7|23115.7|23095.7|23116.8|23096.8|23115.7|23095.7|2
1721917510000|2024-07-25 14:25:10|23109.3|23089.3|23101.8|23081.8|23109.3|23089.3|23101.8|23081.8|7
1721917520000|2024-07-25 14:25:20|23100.7|23080.7|23096.8|23076.8|23100.7|23080.7|23096.8|23076.8|0
1721917530000|2024-07-25 14:25:30|23095.7|23075.7|23080.7|23060.7|23095.7|23075.7|23080.7|23060.7|6
1721917540000|2024-07-25 14:25:40|23079.6|23059.6|23078.2|23058.2|23079.6|23059.6|23078.2|23058.2|0
1721917550000|2024-07-25 14:25:50|23076.8|23056.8|23075.7|23055.7|23076.8|23056.8|23075.7|23055.7|2
1721917560000|2024-07-25 14:26:00|23074.6|23054.6|23076.8|23056.8|23076.8|23056.8|23073.2|23053.2|19
1721917570000|2024-07-25 14:26:10|23079.3|23059.3|23076.8|23056.8|23079.3|23059.3|23076.8|23056.8|1
1721917580000|2024-07-25 14:26:20|23079.3|23059.3|23076.8|23056.8|23079.3|23059.3|23075.7|23055.7|4
1721917590000|2024-07-25 14:26:30|23075.7|23055.7|23084.3|23064.3|23084.3|23064.3|23075.7|23055.7|4
1721917610000|2024-07-25 14:26:50|23085.4|23065.4|23089.3|23069.3|23089.3|23069.3|23085.4|23065.4|7
1721917620000|2024-07-25 14:27:00|||||||||2
1721917630000|2024-07-25 14:27:10|23084.3|23064.3|23083.2|23063.2|23084.3|23064.3|23083.2|23063.2|8
1721917640000|2024-07-25 14:27:20|23081.8|23061.8|23081.8|23061.8|23081.8|23061.8|23081.8|23061.8|3
1721917650000|2024-07-25 14:27:30|23080.7|23060.7|23074.6|23054.6|23080.7|23060.7|23074.6|23054.6|51
1721917660000|2024-07-25 14:27:40|23071.1|23051.1|23071.1|23051.1|23071.1|23051.1|23071.1|23051.1|1
1721917670000|2024-07-25 14:27:50|23073.6|23053.6|23072.1|23052.1|23073.6|23053.6|23072.1|23052.1|4
1721917680000|2024-07-25 14:28:00|23068.6|23048.6|23067.1|23047.1|23068.6|23048.6|23064.6|23044.6|8
1721917690000|2024-07-25 14:28:10|23066.1|23046.1|23064.6|23044.6|23066.1|23046.1|23064.6|23044.6|0
1721917700000|2024-07-25 14:28:20|23061.1|23041.1|23061.1|23041.1|23061.1|23041.1|23061.1|23041.1|2
1721917710000|2024-07-25 14:28:30|23063.6|23043.6|23061|23041|23063.6|23043.6|23061|23041|0
1721917720000|2024-07-25 14:28:40|||||||||3
1721917730000|2024-07-25 14:28:50|23062.1|23042.1|23059.6|23039.6|23062.1|23042.1|23059.6|23039.6|3
1721917740000|2024-07-25 14:29:00|23062.1|23042.1|23059.6|23039.6|23062.1|23042.1|23059.6|23039.6|2
1721917770000|2024-07-25 14:29:30|||||||||4
1721917780000|2024-07-25 14:29:40|||||||||14
1721917790000|2024-07-25 14:29:50|||||||||2
1721917800000|2024-07-25 14:30:00|23057.5|23037.5|23050.7|23030.7|23066.4|23037.5|23049.6|23026.4|10
1721917810000|2024-07-25 14:30:10|23051|23031|23051|23031|23053.5|23033.5|23049.6|23029.6|1
1721917820000|2024-07-25 14:30:20|23049.6|23029.6|23064.6|23044.6|23064.6|23044.6|23049.6|23029.6|23
1721917830000|2024-07-25 14:30:30|23067.1|23047.1|23067.1|23047.1|23067.1|23047.1|23067.1|23047.1|1
1721917840000|2024-07-25 14:30:40|23065.7|23045.7|23058.5|23038.5|23065.7|23045.7|23058.5|23038.5|17
1721917850000|2024-07-25 14:30:50|23057.1|23037.1|23057.1|23037.1|23057.1|23037.1|23057.1|23037.1|4
1721917860000|2024-07-25 14:31:00|23058.2|23038.2|23059.6|23039.6|23059.6|23039.6|23058.2|23038.2|3
1721917890000|2024-07-25 14:31:30|23058.5|23038.5|23057.1|23037.1|23058.5|23038.5|23057.1|23037.1|5
1721917900000|2024-07-25 14:31:40|23056|23036|23048.5|23028.5|23056|23036|23048.5|23028.5|14
1721917910000|2024-07-25 14:31:50|23046.4|23026.4|23029.6|23009.6|23046.4|23026.4|23029.6|23009.6|5
1721917920000|2024-07-25 14:32:00|23027.1|23007.1|23029.6|23009.6|23029.6|23009.6|23027.1|23007.1|4
1721917930000|2024-07-25 14:32:10|23030.7|23010.7|23029.6|23009.6|23030.7|23010.7|23029.6|23009.6|3
1721917940000|2024-07-25 14:32:20|23030.7|23010.7|23042.1|23022.1|23042.1|23022.1|23030.7|23010.7|19
1721917950000|2024-07-25 14:32:30|23041|23021|23047.1|23027.1|23049.6|23029.6|23039.6|23019.6|15
1721917960000|2024-07-25 14:32:40|23044.6|23024.6|23035.7|23015.7|23044.6|23024.6|23035.7|23015.7|7
1721917970000|2024-07-25 14:32:50|23032.1|23012.1|23031|23011|23032.1|23012.1|23031|23011|2
1721917980000|2024-07-25 14:33:00|23030|23010|23035.4|23015.4|23035.4|23015.4|23023.5|23003.5|311
1721917990000|2024-07-25 14:33:10|23042.5|23022.5|23048.2|23028.2|23048.2|23028.2|23042.5|23022.5|2
1721918000000|2024-07-25 14:33:20|23049.3|23029.3|23052.5|23032.5|23052.5|23032.5|23049.3|23029.3|88
1721918010000|2024-07-25 14:33:30|23053.9|23033.9|23055.4|23035.4|23055.4|23035.4|23053.9|23033.9|4
1721918020000|2024-07-25 14:33:40|23056.4|23036.4|23060.4|23040.4|23060.4|23040.4|23056.4|23036.4|1
1721918030000|2024-07-25 14:33:50|23058.9|23038.9|23062.9|23042.9|23062.9|23042.9|23058.9|23038.9|1
1721918040000|2024-07-25 14:34:00|23061.8|23041.8|23060.4|23040.4|23061.8|23041.8|23060.4|23040.4|0
1721918050000|2024-07-25 14:34:10|23061.4|23041.4|23062.9|23042.9|23062.9|23042.9|23058.9|23038.9|1
1721918060000|2024-07-25 14:34:20|23064.3|23044.3|23071.4|23051.4|23071.4|23051.4|23064.3|23044.3|5
1721918070000|2024-07-25 14:34:30|23072.9|23052.9|23080|23060|23080|23060|23072.9|23052.9|0
1721918080000|2024-07-25 14:34:40|23081.4|23061.4|23087.9|23047.9|23087.9|23061.4|23078.9|23047.9|15
1721918090000|2024-07-25 14:34:50|23074.3|23054.3|23066.4|23046.4|23074.3|23054.3|23066.4|23046.4|3
1721918100000|2024-07-25 14:35:00|||||||||2
1721918120000|2024-07-25 14:35:20|23061.4|23041.4|23058.9|23038.9|23061.4|23041.4|23058.9|23038.9|6
1721918130000|2024-07-25 14:35:30|||||||||1
1721918140000|2024-07-25 14:35:40|23057.9|23037.9|23058.9|23038.9|23058.9|23038.9|23057.9|23037.9|1
1721918150000|2024-07-25 14:35:50|23056.8|23036.8|23056.4|23036.4|23056.8|23036.8|23055.4|23035.4|2
1721918160000|2024-07-25 14:36:00|23057.9|23037.9|23057.5|23037.5|23057.9|23037.9|23055.4|23035.4|0
1721918170000|2024-07-25 14:36:10|23058.9|23038.9|23056.1|23036.1|23058.9|23038.9|23053.9|23033.9|5
1721918180000|2024-07-25 14:36:20|23057.9|23037.9|23057.9|23037.9|23057.9|23037.9|23057.9|23037.9|1
1721918190000|2024-07-25 14:36:30|23053.9|23033.9|23058.9|23038.9|23058.9|23038.9|23053.9|23033.9|1
1721918210000|2024-07-25 14:36:50|||||||||2
1721918220000|2024-07-25 14:37:00|23055.4|23035.4|23037.1|23017.1|23055.4|23035.4|23037.1|23017.1|51
1721918230000|2024-07-25 14:37:10|23035.7|23015.7|23034.6|23014.6|23035.7|23015.7|23034.6|23014.6|0
1721918240000|2024-07-25 14:37:20|23030.7|23010.7|23033.2|23013.2|23033.2|23013.2|23030.7|23010.7|12
1721918260000|2024-07-25 14:37:40|23034.3|23014.3|23031.8|23011.8|23034.3|23014.3|23031.8|23011.8|1
1721918270000|2024-07-25 14:37:50|||||||||1
1721918280000|2024-07-25 14:38:00|23030.7|23010.7|23034.3|23014.3|23034.3|23014.3|23029.3|23009.3|5
1721918290000|2024-07-25 14:38:10|23033.2|23013.2|23033.2|23013.2|23035.7|23015.7|23033.2|23013.2|3
1721918300000|2024-07-25 14:38:20|||||||||44
1721918310000|2024-07-25 14:38:30|23034.3|23014.3|23036.8|23016.8|23036.8|23016.8|23034.3|23014.3|6
1721918320000|2024-07-25 14:38:40|23038.2|23018.2|23050.4|23030.4|23050.4|23030.4|23038.2|23018.2|6
1721918330000|2024-07-25 14:38:50|23055.4|23035.4|23059.3|23039.3|23059.3|23039.3|23055.4|23035.4|1
1721918350000|2024-07-25 14:39:10|23060.4|23040.4|23069.3|23049.3|23069.3|23049.3|23060.4|23040.4|4
1721918360000|2024-07-25 14:39:20|23066.8|23046.8|23070.4|23050.4|23070.4|23050.4|23066.8|23046.8|3
1721918370000|2024-07-25 14:39:30|23071.8|23051.8|23076.8|23056.8|23076.8|23056.8|23071.8|23051.8|3
1721918380000|2024-07-25 14:39:40|23075.7|23055.7|23080.7|23060.7|23084.3|23064.3|23074.3|23054.3|12
1721918390000|2024-07-25 14:39:50|23078.2|23058.2|23076.8|23056.8|23078.2|23058.2|23076.8|23056.8|1
1721918400000|2024-07-25 14:40:00|23075.7|23055.7|23076.8|23056.8|23076.8|23056.8|23075.7|23055.7|1
1721918410000|2024-07-25 14:40:10|23074.3|23054.3|23073.2|23053.2|23079.3|23059.3|23073.2|23053.2|8
1721918420000|2024-07-25 14:40:20|||||||||2
1721918430000|2024-07-25 14:40:30|23071.8|23051.8|23074.3|23054.3|23074.3|23054.3|23071.8|23051.8|1
1721918470000|2024-07-25 14:41:10|23079.3|23059.3|23090.4|23070.4|23090.4|23070.4|23079.3|23059.3|6
1721918480000|2024-07-25 14:41:20|23090.7|23070.7|23082.1|23062.1|23091.8|23071.8|23082.1|23062.1|7
1721918500000|2024-07-25 14:41:40|||||||||1
1721918510000|2024-07-25 14:41:50|23083.2|23063.2|23086.8|23066.8|23086.8|23066.8|23083.2|23063.2|11
1721918530000|2024-07-25 14:42:10|23091.8|23071.8|23089.3|23069.3|23091.8|23071.8|23089.3|23069.3|6
1721918540000|2024-07-25 14:42:20|23088.2|23068.2|23084.6|23064.6|23088.2|23068.2|23084.6|23064.6|2
1721918550000|2024-07-25 14:42:30|||||||||2
1721918560000|2024-07-25 14:42:40|23083.5|23063.5|23083.5|23063.5|23083.5|23063.5|23083.5|23063.5|1
1721918580000|2024-07-25 14:43:00|23082.5|23062.5|23078.2|23058.2|23082.5|23062.5|23070|23050|15
1721918590000|2024-07-25 14:43:10|23077.1|23057.1|23075.7|23055.7|23077.1|23057.1|23075.7|23055.7|1
1721918610000|2024-07-25 14:43:30|23076.8|23056.8|23076.8|23056.8|23076.8|23056.8|23076.8|23056.8|0
1721918620000|2024-07-25 14:43:40|23075.7|23055.7|23072.1|23052.1|23075.7|23055.7|23072.1|23052.1|4
1721918630000|2024-07-25 14:43:50|23069.6|23049.6|23057.9|23037.9|23069.6|23049.6|23057.9|23037.9|8
1721918640000|2024-07-25 14:44:00|23056.4|23036.4|23056.4|23036.4|23056.4|23036.4|23056.4|23036.4|2
1721918650000|2024-07-25 14:44:10|23056.8|23036.8|23060.7|23040.7|23060.7|23040.7|23056.8|23036.8|8
1721918660000|2024-07-25 14:44:20|23061.8|23041.8|23063.2|23043.2|23063.2|23043.2|23061.8|23041.8|1
1721918670000|2024-07-25 14:44:30|23065.7|23045.7|23065.7|23045.7|23065.7|23045.7|23065.7|23045.7|0
1721918680000|2024-07-25 14:44:40|||||||||1
1721918690000|2024-07-25 14:44:50|23066.8|23046.8|23080.7|23060.7|23081.8|23061.8|23065.7|23040|24
1721918700000|2024-07-25 14:45:00|||||||||6
1721918710000|2024-07-25 14:45:10|23078.5|23058.5|23074.6|23054.6|23078.5|23058.5|23074.6|23054.6|2
1721918720000|2024-07-25 14:45:20|23073.2|23053.2|23073.2|23053.2|23073.2|23053.2|23073.2|23053.2|0
1721918730000|2024-07-25 14:45:30|23071.8|23051.8|23065.7|23045.7|23071.8|23051.8|23065.7|23045.7|4
1721918740000|2024-07-25 14:45:40|23064.3|23044.3|23063.2|23043.2|23064.3|23044.3|23063.2|23043.2|1
1721918750000|2024-07-25 14:45:50|23060.7|23040.7|23059.3|23039.3|23060.7|23040.7|23059.3|23039.3|0
1721918760000|2024-07-25 14:46:00|23060.3|23040.3|23064.3|23044.3|23064.3|23044.3|23060.3|23040.3|7
1721918770000|2024-07-25 14:46:10|||||||||2
1721918780000|2024-07-25 14:46:20|23061.8|23041.8|23065.3|23045.3|23065.3|23045.3|23061.8|23041.8|4
1721918790000|2024-07-25 14:46:30|23070.3|23050.3|23074.3|23054.3|23074.3|23054.3|23070.3|23050.3|2
1721918810000|2024-07-25 14:46:50|23079.3|23059.3|23078.2|23058.2|23079.3|23059.3|23078.2|23058.2|1
1721918820000|2024-07-25 14:47:00|23076.8|23056.8|23076.8|23056.8|23076.8|23056.8|23076.8|23056.8|1
1721918830000|2024-07-25 14:47:10|23074.3|23054.3|23080.3|23060.3|23080.3|23060.3|23074.3|23054.3|6
1721918840000|2024-07-25 14:47:20|23081.8|23061.8|23081.8|23061.8|23083.2|23063.2|23081.8|23061.8|5
1721918850000|2024-07-25 14:47:30|23083.2|23063.2|23081.8|23061.8|23083.2|23063.2|23081.8|23061.8|5
1721918860000|2024-07-25 14:47:40|||||||||4
1721918880000|2024-07-25 14:48:00|23086.8|23066.8|23103.9|23083.9|23103.9|23083.9|23086.8|23066.8|23
1721918890000|2024-07-25 14:48:10|||||||||1
1721918900000|2024-07-25 14:48:20|23106.4|23086.4|23106.4|23086.4|23106.4|23086.4|23106.4|23086.4|1
1721918910000|2024-07-25 14:48:30|23109.3|23089.3|23106.8|23086.8|23110.7|23090.7|23106.8|23086.8|6
1721918920000|2024-07-25 14:48:40|||||||||3
1721918930000|2024-07-25 14:48:50|||||||||1
1721918940000|2024-07-25 14:49:00|23109.3|23089.3|23109.3|23089.3|23109.3|23089.3|23109.3|23089.3|3
1721918950000|2024-07-25 14:49:10|23110.3|23090.3|23115.3|23095.3|23115.3|23095.3|23110.3|23090.3|8
1721918970000|2024-07-25 14:49:30|||||||||2
1721919000000|2024-07-25 14:50:00|23117.8|23097.8|23145.7|23125.7|23146.8|23126.8|23117.8|23097.8|23
1721919010000|2024-07-25 14:50:10|23144.3|23124.3|23133.2|23113.2|23144.3|23124.3|23132.1|23112.1|10
1721919020000|2024-07-25 14:50:20|23136.8|23116.8|23144.3|23124.3|23144.3|23124.3|23136.8|23116.8|18
1721919030000|2024-07-25 14:50:30|23146.8|23126.8|23157.1|23137.1|23159.6|23139.6|23146.8|23126.8|269
1721919040000|2024-07-25 14:50:40|23159.3|23139.3|23152.8|23132.8|23159.3|23139.3|23146.8|23126.8|11
1721919050000|2024-07-25 14:50:50|||||||||2
1721919060000|2024-07-25 14:51:00|23153.9|23133.9|23152.8|23132.8|23153.9|23133.9|23152.8|23132.8|3
1721919070000|2024-07-25 14:51:10|23153.9|23133.9|23155|23135|23155|23135|23153.9|23133.9|3
1721919080000|2024-07-25 14:51:20|23156.4|23136.4|23156.4|23136.4|23156.4|23136.4|23156.4|23136.4|8
1721919090000|2024-07-25 14:51:30|23158.9|23138.9|23153.9|23133.9|23158.9|23138.9|23153.9|23133.9|12
1721919110000|2024-07-25 14:51:50|23151.8|23131.8|23151.4|23131.4|23151.8|23131.8|23147.8|23127.8|3
1721919120000|2024-07-25 14:52:00|||||||||1
1721919130000|2024-07-25 14:52:10|23148.9|23128.9|23146.4|23126.4|23148.9|23128.9|23146.4|23126.4|2
1721919140000|2024-07-25 14:52:20|||||||||3
1721919150000|2024-07-25 14:52:30|23147.8|23127.8|23148.9|23128.9|23148.9|23128.9|23147.8|23127.8|2
1721919160000|2024-07-25 14:52:40|23151.1|23131.1|23153.9|23133.9|23153.9|23133.9|23151.1|23131.1|0
1721919170000|2024-07-25 14:52:50|23158.9|23138.9|23153.9|23133.9|23158.9|23138.9|23153.9|23133.9|5
1721919180000|2024-07-25 14:53:00|23152.8|23132.8|23151.4|23131.4|23152.8|23132.8|23151.4|23131.4|6
1721919190000|2024-07-25 14:53:10|23152.5|23132.5|23151.4|23131.4|23153.9|23133.9|23151.4|23131.4|0
1721919210000|2024-07-25 14:53:30|23152.5|23132.5|23152.8|23132.8|23156.4|23136.4|23152.5|23132.5|2
1721919220000|2024-07-25 14:53:40|23153.9|23133.9|23160|23140|23160|23140|23153.9|23133.9|4
1721919230000|2024-07-25 14:53:50|23161.4|23141.4|23180.7|23140.7|23180.7|23149.7|23161.4|23140.7|16
1721919240000|2024-07-25 14:54:00|23174|23154|23188.9|23168.9|23191.1|23171.1|23174|23154|11
1721919250000|2024-07-25 14:54:10|23190|23170|23232.5|23212.5|23232.5|23212.5|23190|23170|13
1721919260000|2024-07-25 14:54:20|23231.4|23211.4|23254.7|23234.7|23254.7|23234.7|23230|23210|189
1721919270000|2024-07-25 14:54:30|23253.6|23233.6|23240|23220|23254.7|23234.7|23240|23220|26
1721919280000|2024-07-25 14:54:40|23237.5|23217.5|23221.1|23201.1|23237.5|23217.5|23221.1|23201.1|39
1721919290000|2024-07-25 14:54:50|23223.6|23203.6|23205|23185|23227.2|23207.2|23205|23185|13
1721919300000|2024-07-25 14:55:00|23203.6|23183.6|23208.6|23188.6|23211.1|23191.1|23200|23180|4
1721919310000|2024-07-25 14:55:10|23206.4|23186.4|23196.1|23176.1|23206.4|23186.4|23196.1|23176.1|4
1721919320000|2024-07-25 14:55:20|23195|23175|23200|23180|23200|23180|23195|23175|9
1721919330000|2024-07-25 14:55:30|23201.1|23181.1|23198.6|23178.6|23201.1|23181.1|23198.6|23178.6|0
1721919340000|2024-07-25 14:55:40|23197.5|23177.5|23199.7|23179.7|23199.7|23179.7|23196.1|23176.1|7
1721919350000|2024-07-25 14:55:50|||||||||5
1721919360000|2024-07-25 14:56:00|23202.2|23182.2|23210|23190|23210|23190|23202.2|23182.2|10
1721919370000|2024-07-25 14:56:10|23206.8|23186.8|23193.6|23173.6|23206.8|23186.8|23193.6|23173.6|2
1721919380000|2024-07-25 14:56:20|23196.1|23176.1|23196.1|23176.1|23196.1|23176.1|23196.1|23176.1|2
1721919390000|2024-07-25 14:56:30|23198.2|23178.2|23199.7|23179.7|23199.7|23179.7|23198.2|23178.2|1
1721919400000|2024-07-25 14:56:40|23197.5|23177.5|23201.8|23181.8|23201.8|23181.8|23197.5|23177.5|59
1721919410000|2024-07-25 14:56:50|23207.2|23187.2|23211.1|23191.1|23211.1|23191.1|23207.2|23187.2|1
1721919420000|2024-07-25 14:57:00|23212.5|23192.5|23208.6|23188.6|23212.5|23192.5|23208.6|23188.6|6
1721919430000|2024-07-25 14:57:10|23209.7|23189.7|23209.7|23189.7|23209.7|23189.7|23209.7|23189.7|10
1721919440000|2024-07-25 14:57:20|||||||||8
1721919450000|2024-07-25 14:57:30|23216.1|23196.1|23226.1|23206.1|23226.1|23206.1|23216.1|23196.1|192
1721919460000|2024-07-25 14:57:40|23221.1|23201.1|23212.2|23192.2|23221.1|23201.1|23212.2|23192.2|2
1721919470000|2024-07-25 14:57:50|23206.1|23186.1|23208.2|23188.2|23208.2|23188.2|23206.1|23186.1|2
1721919480000|2024-07-25 14:58:00|23209.7|23189.7|23211.1|23191.1|23212.2|23192.2|23209.7|23189.7|2
1721919490000|2024-07-25 14:58:10|23210|23190|23210|23190|23210|23190|23210|23190|1
1721919500000|2024-07-25 14:58:20|23206.1|23186.1|23206.1|23186.1|23206.1|23186.1|23206.1|23186.1|1
1721919520000|2024-07-25 14:58:40|||||||||2
1721919530000|2024-07-25 14:58:50|23207.2|23187.2|23208.6|23188.6|23209.7|23189.7|23207.2|23187.2|1
1721919540000|2024-07-25 14:59:00|23213.6|23193.6|23219.3|23199.3|23219.3|23199.3|23213.6|23193.6|3
1721919550000|2024-07-25 14:59:10|23220.7|23200.7|23224.7|23204.7|23224.7|23204.7|23220.7|23200.7|0
1721919560000|2024-07-25 14:59:20|23223.6|23203.6|23223.6|23203.6|23223.6|23203.6|23223.6|23203.6|0
1721919580000|2024-07-25 14:59:40|23228.6|23208.6|23233.2|23213.2|23233.2|23213.2|23228.6|23208.6|10
1721919590000|2024-07-25 14:59:50|23232.2|23212.2|23236.1|23216.1|23236.1|23216.1|23232.2|23212.2|6
1721919600000|2024-07-25 15:00:00|23237.1|23217.1|23236.1|23216.1|23237.1|23217.1|23236.1|23216.1|0
1721919610000|2024-07-25 15:00:10|23234.6|23214.6|23234.6|23214.6|23234.6|23214.6|23234.6|23214.6|4
1721919620000|2024-07-25 15:00:20|23236.1|23216.1|23242.1|23222.1|23249.3|23222.1|23236.1|23209.3|10
1721919630000|2024-07-25 15:00:30|23241.1|23221.1|23249.3|23229.3|23249.3|23229.3|23241.1|23221.1|69
1721919640000|2024-07-25 15:00:40|||||||||4
1721919650000|2024-07-25 15:00:50|23250.7|23230.7|23252.9|23232.9|23252.9|23232.9|23250.7|23230.7|7
1721919660000|2024-07-25 15:01:00|23250.7|23230.7|23252.9|23232.9|23256.8|23236.8|23249.3|23229.3|40
1721919670000|2024-07-25 15:01:10|23253.2|23233.2|23253.2|23233.2|23253.2|23233.2|23251.8|23231.8|9
1721919680000|2024-07-25 15:01:20|23257.9|23237.9|23271.8|23251.8|23271.8|23251.8|23257.9|23237.9|43
1721919690000|2024-07-25 15:01:30|||||||||1
1721919700000|2024-07-25 15:01:40|23266.8|23246.8|23259.3|23239.3|23266.8|23246.8|23256.8|23236.8|21
1721919710000|2024-07-25 15:01:50|23256.8|23236.8|23254.3|23234.3|23256.8|23236.8|23254.3|23234.3|4
1721919720000|2024-07-25 15:02:00|23253.2|23233.2|23243.2|23223.2|23253.2|23233.2|23243.2|23223.2|10
1721919730000|2024-07-25 15:02:10|23238.2|23218.2|23234.6|23214.6|23238.2|23218.2|23233.6|23213.6|47
1721919740000|2024-07-25 15:02:20|23232.5|23212.5|23231.1|23211.1|23232.5|23212.5|23231.1|23211.1|3
1721919750000|2024-07-25 15:02:30|23228.6|23208.6|23226.1|23206.1|23228.6|23208.6|23226.1|23206.1|3
1721919790000|2024-07-25 15:03:10|23231.1|23211.1|23231.1|23211.1|23231.1|23211.1|23231.1|23211.1|11
1721919800000|2024-07-25 15:03:20|23237.1|23217.1|23241.1|23221.1|23241.1|23221.1|23237.1|23217.1|6
1721919820000|2024-07-25 15:03:40|23238.6|23218.6|23238.6|23218.6|23240|23220|23238.6|23218.6|54
1721919830000|2024-07-25 15:03:50|23241.1|23221.1|23249.6|23229.6|23249.6|23229.6|23241.1|23221.1|2
1721919840000|2024-07-25 15:04:00|23251.1|23231.1|23253.2|23233.2|23255.7|23235.7|23251.1|23231.1|68
1721919850000|2024-07-25 15:04:10|23255.7|23235.7|23258.2|23238.2|23258.2|23238.2|23255.7|23235.7|26
1721919860000|2024-07-25 15:04:20|||||||||3
1721919870000|2024-07-25 15:04:30|23260.4|23240.4|23261.8|23241.8|23261.8|23241.8|23260.4|23240.4|3
1721919880000|2024-07-25 15:04:40|23263.2|23243.2|23262.1|23242.1|23263.2|23243.2|23262.1|23242.1|2
1721919890000|2024-07-25 15:04:50|23263.2|23243.2|23264.3|23244.3|23264.3|23244.3|23263.2|23243.2|4
1721919900000|2024-07-25 15:05:00|23265.7|23245.7|23274.6|23254.6|23274.6|23254.6|23265.7|23245.7|11
1721919910000|2024-07-25 15:05:10|23275.7|23255.7|23283.2|23263.2|23284.6|23264.6|23275.7|23255.7|21
1721919940000|2024-07-25 15:05:40|23282.1|23262.1|23272.1|23252.1|23282.1|23262.1|23272.1|23252.1|15
1721919950000|2024-07-25 15:05:50|23273.2|23253.2|23258.2|23238.2|23273.2|23253.2|23258.2|23238.2|21
1721919960000|2024-07-25 15:06:00|23256.1|23236.1|23256.1|23236.1|23258.6|23238.6|23256.1|23236.1|4
1721919970000|2024-07-25 15:06:10|23253.6|23233.6|23254.6|23234.6|23254.6|23234.6|23253.6|23233.6|3
1721919980000|2024-07-25 15:06:20|23256.1|23236.1|23258.6|23238.6|23258.6|23238.6|23256.1|23236.1|2
1721920000000|2024-07-25 15:06:40|23259.6|23239.6|23259.6|23239.6|23259.6|23239.6|23259.6|23239.6|3
1721920010000|2024-07-25 15:06:50|23260.7|23240.7|23262.1|23242.1|23262.1|23242.1|23259.6|23239.6|11
1721920020000|2024-07-25 15:07:00|23263.2|23243.2|23267.1|23247.1|23267.1|23247.1|23263.2|23243.2|6
1721920030000|2024-07-25 15:07:10|23268.6|23248.6|23268.6|23248.6|23268.6|23248.6|23268.6|23248.6|0
1721920040000|2024-07-25 15:07:20|||||||||1
1721920050000|2024-07-25 15:07:30|23270|23250|23271.1|23251.1|23271.1|23251.1|23270|23250|1
1721920060000|2024-07-25 15:07:40|23270|23250|23276.1|23256.1|23276.1|23256.1|23268.6|23248.6|2
1721920110000|2024-07-25 15:08:30|23278.6|23258.6|23277.1|23257.1|23279.6|23259.6|23277.1|23257.1|7
1721920120000|2024-07-25 15:08:40|23279.6|23259.6|23301.1|23281.1|23303.6|23281.1|23279.6|23259.6|22
1721920130000|2024-07-25 15:08:50|23300|23280|23288.6|23268.6|23300|23280|23288.6|23268.6|13
1721920140000|2024-07-25 15:09:00|23291.1|23271.1|23293.6|23273.6|23293.6|23273.6|23291.1|23271.1|6
1721920150000|2024-07-25 15:09:10|23296.1|23276.1|23296.1|23276.1|23296.1|23276.1|23296.1|23276.1|1
1721920160000|2024-07-25 15:09:20|||||||||1
1721920170000|2024-07-25 15:09:30|23291.1|23271.1|23291.1|23271.1|23291.1|23271.1|23291.1|23271.1|2
1721920180000|2024-07-25 15:09:40|23288.9|23268.9|23288.9|23268.9|23288.9|23268.9|23288.9|23268.9|3
1721920190000|2024-07-25 15:09:50|23286.1|23266.1|23276.1|23256.1|23286.1|23266.1|23276.1|23256.1|10
1721920200000|2024-07-25 15:10:00|23271.7|23251.7|23266.1|23246.1|23271.7|23251.7|23266.1|23246.1|9
1721920210000|2024-07-25 15:10:10|23261.1|23241.1|23261.1|23241.1|23261.1|23241.1|23261.1|23241.1|2
1721920220000|2024-07-25 15:10:20|23260|23240|23258.6|23238.6|23260|23240|23258.6|23238.6|2
1721920230000|2024-07-25 15:10:30|23261.1|23241.1|23262.5|23242.5|23262.5|23242.5|23261.1|23241.1|12
1721920240000|2024-07-25 15:10:40|||||||||2
1721920250000|2024-07-25 15:10:50|23267.1|23247.1|23277.1|23257.1|23277.1|23257.1|23267.1|23247.1|11
1721920260000|2024-07-25 15:11:00|23282.5|23262.5|23291.1|23271.1|23291.1|23271.1|23282.5|23262.5|12
1721920270000|2024-07-25 15:11:10|||||||||3
1721920280000|2024-07-25 15:11:20|23293.9|23273.9|23301.1|23281.1|23301.1|23281.1|23293.9|23273.9|5
1721920290000|2024-07-25 15:11:30|23303.6|23283.6|23302.1|23282.1|23303.6|23283.6|23302.1|23282.1|5
1721920300000|2024-07-25 15:11:40|||||||||3
1721920310000|2024-07-25 15:11:50|23300|23280|23297.5|23277.5|23300|23280|23297.5|23277.5|4
1721920330000|2024-07-25 15:12:10|23296.1|23276.1|23296.1|23276.1|23296.1|23276.1|23296.1|23276.1|2
1721920340000|2024-07-25 15:12:20|23295|23275|23291.1|23271.1|23295|23275|23291.1|23271.1|4
1721920350000|2024-07-25 15:12:30|||||||||2
1721920360000|2024-07-25 15:12:40|||||||||3
1721920370000|2024-07-25 15:12:50|23293.6|23273.6|23291.1|23271.1|23293.6|23273.6|23291.1|23271.1|5
1721920380000|2024-07-25 15:13:00|23296.1|23276.1|23296.1|23276.1|23296.1|23276.1|23296.1|23276.1|12
1721920390000|2024-07-25 15:13:10|||||||||2
1721920400000|2024-07-25 15:13:20|23293.9|23273.9|23293.9|23273.9|23293.9|23273.9|23293.9|23273.9|20
1721920410000|2024-07-25 15:13:30|23291.1|23271.1|23291.1|23271.1|23291.1|23271.1|23291.1|23271.1|0
1721920420000|2024-07-25 15:13:40|23295.7|23275.7|23293.9|23273.9|23297.5|23277.5|23293.9|23273.9|11
1721920440000|2024-07-25 15:14:00|23291.1|23271.1|23291.1|23271.1|23293.6|23273.6|23291.1|23271.1|20
1721920450000|2024-07-25 15:14:10|||||||||2
1721920460000|2024-07-25 15:14:20|||||||||3
1721920470000|2024-07-25 15:14:30|||||||||6
1721920480000|2024-07-25 15:14:40|23287.5|23267.5|23286.1|23266.1|23291.1|23271.1|23286.1|23266.1|9
1721920490000|2024-07-25 15:14:50|23285|23265|23280|23260|23285|23265|23280|23260|6
1721920500000|2024-07-25 15:15:00|23279.6|23259.6|23281.1|23261.1|23281.1|23261.1|23279.6|23259.6|8
1721920510000|2024-07-25 15:15:10|||||||||1
1721920520000|2024-07-25 15:15:20|23282.1|23262.1|23283.6|23263.6|23283.6|23263.6|23282.1|23262.1|2
1721920530000|2024-07-25 15:15:30|||||||||1
1721920560000|2024-07-25 15:16:00|23281.1|23261.1|23286|23266|23286|23266|23281.1|23261.1|10
1721920570000|2024-07-25 15:16:10|23285|23265|23281.4|23261.4|23285|23265|23281.4|23261.4|26
1721920590000|2024-07-25 15:16:30|||||||||3
1721920600000|2024-07-25 15:16:40|||||||||3
1721920610000|2024-07-25 15:16:50|23280|23260|23276.4|23256.4|23280|23260|23276.4|23256.4|5
1721920620000|2024-07-25 15:17:00|23272.1|23252.1|23268.9|23248.9|23272.1|23252.1|23268.9|23248.9|2
1721920630000|2024-07-25 15:17:10|23266.7|23246.7|23263.9|23243.9|23266.7|23246.7|23263.9|23243.9|6
1721920640000|2024-07-25 15:17:20|||||||||1
1721920650000|2024-07-25 15:17:30|||||||||2
1721920680000|2024-07-25 15:18:00|23268.9|23248.9|23272.5|23252.5|23272.5|23252.5|23268.9|23248.9|10
1721920690000|2024-07-25 15:18:10|23275|23255|23275|23255|23275|23255|23275|23255|2
1721920700000|2024-07-25 15:18:20|23276.4|23256.4|23278.5|23258.5|23278.5|23258.5|23276.4|23256.4|1
1721920710000|2024-07-25 15:18:30|23281.4|23261.4|23297.5|23277.5|23297.5|23277.5|23281.4|23261.4|10
1721920720000|2024-07-25 15:18:40|23298.5|23278.5|23298.9|23278.9|23298.9|23278.9|23297.5|23277.5|10
1721920730000|2024-07-25 15:18:50|23300.3|23280.3|23300.3|23280.3|23300.3|23280.3|23300.3|23280.3|10
1721920740000|2024-07-25 15:19:00|23301.4|23281.4|23301.4|23281.4|23303.9|23283.9|23301.4|23281.4|6
1721920750000|2024-07-25 15:19:10|23302.8|23282.8|23315.3|23295.3|23315.3|23295.3|23302.8|23282.8|29
1721920760000|2024-07-25 15:19:20|23317.8|23297.8|23318.9|23298.9|23318.9|23298.9|23317.8|23297.8|7
1721920770000|2024-07-25 15:19:30|23320|23300|23307.5|23287.5|23320|23300|23307.5|23287.5|6
1721920780000|2024-07-25 15:19:40|23306.4|23286.4|23306.4|23286.4|23306.4|23286.4|23306.4|23286.4|1
1721920790000|2024-07-25 15:19:50|23305.3|23285.3|23306.4|23286.4|23306.4|23286.4|23305.3|23285.3|5
1721920800000|2024-07-25 15:20:00|23305|23285|23300.3|23280.3|23305|23285|23300.3|23280.3|8
1721920810000|2024-07-25 15:20:10|23297.5|23277.5|23298.9|23278.9|23298.9|23278.9|23297.5|23277.5|2
1721920830000|2024-07-25 15:20:30|23303.9|23283.9|23313.9|23293.9|23313.9|23293.9|23303.9|23283.9|12
1721920840000|2024-07-25 15:20:40|||||||||2
1721920850000|2024-07-25 15:20:50|||||||||3
1721920860000|2024-07-25 15:21:00|23312.8|23292.8|23306.4|23286.4|23312.8|23292.8|23306.4|23286.4|14
1721920870000|2024-07-25 15:21:10|23307.5|23287.5|23308.9|23288.9|23308.9|23288.9|23307.5|23287.5|3
1721920890000|2024-07-25 15:21:30|23310|23290|23307.5|23287.5|23311.4|23291.4|23306.4|23286.4|2
1721920900000|2024-07-25 15:21:40|23308.9|23288.9|23308.9|23288.9|23308.9|23288.9|23308.9|23288.9|0
1721920910000|2024-07-25 15:21:50|23311.4|23291.4|23311.4|23291.4|23311.4|23291.4|23311.4|23291.4|3
1721920920000|2024-07-25 15:22:00|23312.5|23292.5|23312.5|23292.5|23312.5|23292.5|23312.5|23292.5|2
1721920930000|2024-07-25 15:22:10|23311.4|23291.4|23315|23295|23315|23295|23311.4|23291.4|8
1721920940000|2024-07-25 15:22:20|23317.1|23297.1|23320|23300|23320|23300|23317.1|23297.1|11
1721920950000|2024-07-25 15:22:30|23326.4|23306.4|23321.4|23301.4|23326.4|23306.4|23321.4|23301.4|10
1721920960000|2024-07-25 15:22:40|23322.5|23302.5|23323.9|23303.9|23323.9|23303.9|23322.5|23302.5|7
1721920970000|2024-07-25 15:22:50|||||||||2
1721920980000|2024-07-25 15:23:00|23325|23305|23328.5|23308.5|23328.5|23308.5|23325|23305|6
1721920990000|2024-07-25 15:23:10|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|6
1721921010000|2024-07-25 15:23:30|23328.5|23308.5|23328.5|23308.5|23328.5|23308.5|23328.5|23308.5|1
1721921020000|2024-07-25 15:23:40|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|2
1721921030000|2024-07-25 15:23:50|23331|23311|23331|23311|23331|23311|23331|23311|10
1721921040000|2024-07-25 15:24:00|23343.5|23323.5|23355|23335|23361|23341|23343.5|23323.5|21
1721921050000|2024-07-25 15:24:10|23356|23336|23361|23341|23361|23341|23356|23336|14
1721921060000|2024-07-25 15:24:20|23362.1|23342.1|23366|23346|23366|23346|23362.1|23342.1|9
1721921070000|2024-07-25 15:24:30|23365|23345|23363.5|23343.5|23365|23345|23361|23341|8
1721921080000|2024-07-25 15:24:40|23362.5|23342.5|23361|23341|23362.5|23342.5|23361|23341|2
1721921090000|2024-07-25 15:24:50|23362.1|23342.1|23371|23351|23371|23351|23362.1|23342.1|21
1721921100000|2024-07-25 15:25:00|23370|23350|23355|23335|23370|23350|23353.5|23333.5|7
1721921110000|2024-07-25 15:25:10|23352.5|23332.5|23322.5|23302.5|23352.5|23332.5|23321|23301|21
1721921120000|2024-07-25 15:25:20|23321|23301|23308.5|23288.5|23321|23301|23308.5|23288.5|13
1721921130000|2024-07-25 15:25:30|23306|23286|23309.6|23289.6|23309.6|23289.6|23303.5|23283.5|4
1721921140000|2024-07-25 15:25:40|23310.7|23290.7|23311|23291|23314.6|23294.6|23310.7|23290.7|2
1721921150000|2024-07-25 15:25:50|23310|23290|23306|23286|23311|23291|23306|23286|0
1721921160000|2024-07-25 15:26:00|||||||||2
1721921170000|2024-07-25 15:26:10|23307.1|23287.1|23314.6|23294.6|23315.7|23295.7|23307.1|23287.1|6
1721921180000|2024-07-25 15:26:20|23312.1|23292.1|23315|23295|23316|23296|23312.1|23292.1|0
1721921190000|2024-07-25 15:26:30|23313.5|23293.5|23311|23291|23315|23295|23311|23291|6
1721921200000|2024-07-25 15:26:40|23306|23286|23306|23286|23306|23286|23306|23286|2
1721921210000|2024-07-25 15:26:50|23303.9|23283.9|23292.5|23272.5|23303.9|23283.9|23292.5|23272.5|8
1721921220000|2024-07-25 15:27:00|23293.5|23273.5|23286|23266|23293.5|23273.5|23286|23266|3
1721921230000|2024-07-25 15:27:10|23288.5|23268.5|23298.5|23278.5|23298.5|23278.5|23288.5|23268.5|6
1721921240000|2024-07-25 15:27:20|23299.6|23279.6|23296|23276|23301|23281|23296|23276|1
1721921250000|2024-07-25 15:27:30|23295|23275|23295|23275|23295|23275|23295|23275|0
1721921260000|2024-07-25 15:27:40|23296|23276|23296|23276|23296|23276|23296|23276|1
1721921270000|2024-07-25 15:27:50|23293.5|23273.5|23291|23271|23293.5|23273.5|23291|23271|2
1721921280000|2024-07-25 15:28:00|23296|23276|23300.3|23280.3|23300.3|23280.3|23296|23276|8
1721921290000|2024-07-25 15:28:10|23307.1|23287.1|23308.5|23288.5|23308.5|23288.5|23307.1|23287.1|0
1721921320000|2024-07-25 15:28:40|23309.6|23289.6|23311|23291|23311|23291|23309.6|23289.6|3
1721981700000|2024-07-26 08:15:00|23224.3|23204.3|23203.7|23183.7|23224.3|23204.3|23200.1|23180.1|16
1721981710000|2024-07-26 08:15:10|23201.2|23181.2|23169.1|23149.1|23201.2|23181.2|23168.7|23148.7|17
1721981720000|2024-07-26 08:15:20|23166.6|23146.6|23163|23143|23166.6|23146.6|23152.6|23132.6|19
1721981730000|2024-07-26 08:15:30|23164.1|23144.1|23163|23143|23164.5|23144.5|23163|23143|5
1721981740000|2024-07-26 08:15:40|23160.5|23140.5|23161.6|23141.6|23163|23143|23159.1|23139.1|17
1721981750000|2024-07-26 08:15:50|23159.1|23139.1|23169.1|23149.1|23169.1|23149.1|23159.1|23139.1|10
1721981760000|2024-07-26 08:16:00|23171.6|23151.6|23169.1|23149.1|23171.6|23151.6|23169.1|23149.1|3
1721981770000|2024-07-26 08:16:10|23166.2|23146.2|23157.6|23137.6|23166.2|23146.2|23157.6|23137.6|22
1721981780000|2024-07-26 08:16:20|23152.6|23132.6|23148|23128|23152.6|23132.6|23146.6|23126.6|35
1721981790000|2024-07-26 08:16:30|23143.7|23123.7|23142.2|23122.2|23143.7|23123.7|23142.2|23122.2|11
1721981800000|2024-07-26 08:16:40|23146.2|23126.2|23162|23142|23174.1|23142|23146.2|23126.2|20
1721981810000|2024-07-26 08:16:50|23159.5|23139.5|23173|23153|23173|23153|23154.1|23134.1|15
1721981820000|2024-07-26 08:17:00|23178|23158|23170.9|23150.9|23181.6|23161.6|23170.9|23150.9|14
1721981830000|2024-07-26 08:17:10|23168.8|23148.8|23169.9|23149.9|23169.9|23149.9|23168.8|23148.8|0
1721981840000|2024-07-26 08:17:20|23166.3|23146.3|23165.9|23145.9|23166.3|23146.3|23164.9|23144.9|0
1721981850000|2024-07-26 08:17:30|23164.9|23144.9|23160.1|23140.1|23164.9|23144.9|23157|23137|4
1721981860000|2024-07-26 08:17:40|23163|23143|23163|23143|23168|23148|23163|23143|0
1721981870000|2024-07-26 08:17:50|23164.1|23144.1|23164.1|23144.1|23164.1|23144.1|23163|23143|0
1721981880000|2024-07-26 08:18:00|23163|23143|23163|23143|23163|23143|23163|23143|1
1721981890000|2024-07-26 08:18:10|23161.6|23141.6|23163|23143|23163|23143|23161.6|23141.6|11
1721981910000|2024-07-26 08:18:30|23161.6|23141.6|23148|23128|23163|23143|23148|23128|23
1721981920000|2024-07-26 08:18:40|23146.6|23126.6|23145.5|23125.5|23146.6|23126.6|23145.5|23125.5|39
1721981940000|2024-07-26 08:19:00|23146.6|23126.6|23139.1|23119.1|23146.6|23126.6|23139.1|23119.1|1
1721981950000|2024-07-26 08:19:10|23138|23118|23143|23123|23143|23123|23136.6|23116.6|2
1721981960000|2024-07-26 08:19:20|23140.5|23120.5|23135.5|23115.5|23140.5|23120.5|23135.5|23115.5|19
1721981970000|2024-07-26 08:19:30|23134.1|23114.1|23132.6|23092.6|23138|23114.1|23132.6|23092.6|0
1721981980000|2024-07-26 08:19:40|23131.2|23091.2|23116.6|23096.6|23131.2|23096.6|23116.6|23091.2|1
1721981990000|2024-07-26 08:19:50|23118|23098|23120.5|23100.5|23120.5|23100.5|23118|23098|5
1721982000000|2024-07-26 08:20:00|23121.6|23101.6|23123|23103|23133|23113|23118|23098|36
1721982010000|2024-07-26 08:20:10|23120.1|23100.1|23119.1|23099.1|23120.1|23100.1|23118|23098|5
1721982020000|2024-07-26 08:20:20|23120.1|23100.1|23123|23103|23123|23103|23120.1|23100.1|2
1721982040000|2024-07-26 08:20:40|23120.5|23100.5|23120.5|23100.5|23120.5|23100.5|23120.5|23100.5|0
1721982050000|2024-07-26 08:20:50|23119.5|23099.5|23118|23098|23120.5|23100.5|23118|23098|8
1721982060000|2024-07-26 08:21:00|||||||||6
1721982070000|2024-07-26 08:21:10|||||||||11
1721982080000|2024-07-26 08:21:20|23119.1|23099.1|23118|23098|23119.1|23099.1|23118|23098|0
1721982090000|2024-07-26 08:21:30|23119.1|23099.1|23118|23098|23119.1|23099.1|23118|23098|1
1721982100000|2024-07-26 08:21:40|23116.6|23096.6|23118|23098|23118|23098|23116.6|23096.6|0
1721982110000|2024-07-26 08:21:50|||||||||1
1721982120000|2024-07-26 08:22:00|23119.1|23099.1|23118|23098|23119.1|23099.1|23118|23098|2
1721982140000|2024-07-26 08:22:20|||||||||1
1721982150000|2024-07-26 08:22:30|23117|23097|23117|23097|23117|23097|23117|23097|5
1721982160000|2024-07-26 08:22:40|||||||||4
1721982170000|2024-07-26 08:22:50|||||||||12
1721982180000|2024-07-26 08:23:00|23115.9|23095.9|23119.5|23099.5|23119.5|23099.5|23114.5|23094.5|2
1721982190000|2024-07-26 08:23:10|23122|23102|23130.5|23110.5|23130.5|23110.5|23122|23102|5
1721982200000|2024-07-26 08:23:20|23132|23112|23135.5|23115.5|23135.5|23115.5|23130.5|23110.5|4
1721982210000|2024-07-26 08:23:30|23137.6|23117.6|23140.5|23120.5|23140.5|23120.5|23137.6|23117.6|10
1721982220000|2024-07-26 08:23:40|23139.5|23119.5|23139.5|23119.5|23139.5|23119.5|23139.5|23119.5|0
1721982250000|2024-07-26 08:24:10|23140.5|23120.5|23140.5|23120.5|23140.5|23120.5|23140.5|23120.5|2
1721982270000|2024-07-26 08:24:30|23141.6|23121.6|23141.6|23121.6|23143|23123|23140.5|23120.5|3
1721982280000|2024-07-26 08:24:40|23143|23123|23142|23122|23143|23123|23142|23122|6
1721982290000|2024-07-26 08:24:50|23139.5|23119.5|23133|23113|23139.5|23119.5|23133|23113|10
1721982300000|2024-07-26 08:25:00|23137|23117|23137|23117|23142.6|23122.6|23137|23117|6
1721982310000|2024-07-26 08:25:10|23135.9|23115.9|23132|23112|23135.9|23115.9|23132|23112|0
1721982320000|2024-07-26 08:25:20|||||||||1
1721982330000|2024-07-26 08:25:30|23130.9|23110.9|23129.5|23109.5|23130.9|23110.9|23129.5|23109.5|0
1721982340000|2024-07-26 08:25:40|23130.9|23110.9|23132|23112|23132|23112|23130.9|23110.9|2
1721982350000|2024-07-26 08:25:50|23133|23113|23130.5|23110.5|23134.5|23114.5|23130.5|23110.5|2
1721982360000|2024-07-26 08:26:00|23129.5|23109.5|23129.5|23109.5|23129.5|23109.5|23128.4|23108.4|2
1721982370000|2024-07-26 08:26:10|||||||||1
1721982380000|2024-07-26 08:26:20|23126.6|23106.6|23126.6|23106.6|23126.6|23106.6|23126.6|23106.6|0
1721982390000|2024-07-26 08:26:30|23128|23108|23122|23102|23128|23108|23122|23102|8
1721982400000|2024-07-26 08:26:40|23118.4|23098.4|23122|23102|23122|23102|23118.4|23098.4|1
1721982410000|2024-07-26 08:26:50|23118.4|23098.4|23122|23102|23122|23102|23118.4|23098.4|4
1721982420000|2024-07-26 08:27:00|23120.9|23100.9|23120.9|23100.9|23120.9|23100.9|23120.9|23100.9|0
1721982430000|2024-07-26 08:27:10|23119.9|23099.9|23117|23097|23119.9|23099.9|23117|23097|4
1721982440000|2024-07-26 08:27:20|23119.5|23099.5|23119.5|23099.5|23119.5|23099.5|23119.5|23099.5|3
1721982450000|2024-07-26 08:27:30|23118.4|23098.4|23115.5|23095.5|23118.4|23098.4|23115.5|23095.5|5
1721982460000|2024-07-26 08:27:40|23113.4|23093.4|23110.9|23090.9|23113.4|23093.4|23110.9|23090.9|3
1721982470000|2024-07-26 08:27:50|23110.5|23090.5|23105.5|23085.5|23110.5|23090.5|23105.5|23085.5|4
1721982490000|2024-07-26 08:28:10|23106.6|23086.6|23108|23088|23108|23088|23106.6|23086.6|0
1721982510000|2024-07-26 08:28:30|23109.5|23089.5|23108.4|23088.4|23110.5|23090.5|23108.4|23088.4|1
1721982520000|2024-07-26 08:28:40|23105.5|23085.5|23110.5|23090.5|23110.5|23090.5|23105.5|23085.5|3
1721982540000|2024-07-26 08:29:00|23112|23092|23112|23092|23112|23092|23112|23092|0
1721982560000|2024-07-26 08:29:20|||||||||1
1721982570000|2024-07-26 08:29:30|23113|23093|23115.5|23095.5|23115.5|23095.5|23113|23093|3
1721982580000|2024-07-26 08:29:40|23117|23097|23115.5|23095.5|23117|23097|23115.5|23095.5|5
1721982610000|2024-07-26 08:30:10|23112|23092|23105.5|23085.5|23112|23092|23105.5|23085.5|4
1721982620000|2024-07-26 08:30:20|23108|23088|23108|23088|23108|23088|23108|23088|6
1721982630000|2024-07-26 08:30:30|||||||||1
1721982640000|2024-07-26 08:30:40|23103|23083|23104.5|23084.5|23104.5|23084.5|23103|23083|1
1721982650000|2024-07-26 08:30:50|23103|23083|23103|23083|23103|23083|23103|23083|0
1721982660000|2024-07-26 08:31:00|23102|23082|23100.5|23080.5|23102|23082|23100.5|23080.5|0
1721982680000|2024-07-26 08:31:20|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|1
1721982690000|2024-07-26 08:31:30|23100.5|23080.5|23100.5|23080.5|23100.5|23080.5|23099.5|23079.5|2
1721982720000|2024-07-26 08:32:00|23099.5|23079.5|23098|23078|23099.5|23079.5|23098|23078|0
1721982730000|2024-07-26 08:32:10|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|0
1721982740000|2024-07-26 08:32:20|23098.4|23078.4|23094.5|23074.5|23098.4|23078.4|23094.5|23074.5|10
1721982760000|2024-07-26 08:32:40|23097|23077|23097|23077|23097|23077|23094.5|23074.5|2
1721982770000|2024-07-26 08:32:50|23095.9|23075.9|23100.5|23080.5|23100.5|23080.5|23094.5|23074.5|18
1721982780000|2024-07-26 08:33:00|23104.5|23084.5|23104.5|23084.5|23104.5|23084.5|23104.5|23084.5|1
1721982820000|2024-07-26 08:33:40|23103.4|23083.4|23103.4|23083.4|23103.4|23083.4|23103.4|23083.4|2
1721982830000|2024-07-26 08:33:50|23102|23082|23100.9|23080.9|23102|23082|23100.9|23080.9|1
1721982840000|2024-07-26 08:34:00|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|0
1721982850000|2024-07-26 08:34:10|23100.5|23080.5|23100.5|23080.5|23100.5|23080.5|23100.5|23080.5|1
1721982880000|2024-07-26 08:34:40|23103|23083|23105.5|23085.5|23105.5|23085.5|23103|23083|4
1721982890000|2024-07-26 08:34:50|23110.5|23090.5|23110.5|23090.5|23110.5|23090.5|23110.5|23090.5|3
1721982900000|2024-07-26 08:35:00|23105.5|23085.5|23104.5|23084.5|23105.5|23085.5|23104.5|23084.5|2
1721982910000|2024-07-26 08:35:10|23101.6|23081.6|23098|23078|23101.6|23081.6|23098|23078|0
1721982920000|2024-07-26 08:35:20|23097|23077|23096.6|23076.6|23098|23078|23095.5|23075.5|9
1721982930000|2024-07-26 08:35:30|23098|23078|23100.5|23080.5|23100.5|23080.5|23098|23078|9
1721982940000|2024-07-26 08:35:40|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|1
1721983000000|2024-07-26 08:36:40|23098.4|23078.4|23099.5|23079.5|23099.5|23079.5|23097|23077|0
1721983010000|2024-07-26 08:36:50|23100.5|23080.5|23100.5|23080.5|23100.5|23080.5|23100.5|23080.5|0
1721983020000|2024-07-26 08:37:00|23099.5|23079.5|23103|23083|23103|23083|23099.5|23079.5|0
1721983030000|2024-07-26 08:37:10|23104.5|23084.5|23104.5|23084.5|23104.5|23084.5|23104.5|23084.5|0
1721983050000|2024-07-26 08:37:30|23107|23087|23107|23087|23107|23087|23107|23087|0
1721983090000|2024-07-26 08:38:10|23109.1|23089.1|23107|23087|23112|23092|23107|23087|1
1721983130000|2024-07-26 08:38:50|23115.9|23075.9|23115.9|23075.9|23115.9|23075.9|23115.9|23075.9|0
1721983140000|2024-07-26 08:39:00|23114.5|23074.5|23102|23082|23114.5|23083.4|23102|23074.5|0
1721983150000|2024-07-26 08:39:10|23103|23083|23107|23087|23107|23087|23102|23082|2
1721983170000|2024-07-26 08:39:30|23105.9|23085.9|23104.5|23084.5|23105.9|23085.9|23104.5|23084.5|0
1721983180000|2024-07-26 08:39:40|23109.5|23089.5|23104.5|23084.5|23109.5|23089.5|23104.5|23084.5|0
1721983190000|2024-07-26 08:39:50|||||||||1
1721983260000|2024-07-26 08:41:00|23103.4|23083.4|23103.4|23083.4|23104.5|23084.5|23103.4|23083.4|1
1721983270000|2024-07-26 08:41:10|23102.4|23082.4|23100.9|23080.9|23102.4|23082.4|23100.9|23080.9|0
1721983280000|2024-07-26 08:41:20|23098.4|23078.4|23097|23077|23098.4|23078.4|23097|23077|0
1721983300000|2024-07-26 08:41:40|||||||||1
1721983320000|2024-07-26 08:42:00|23098|23078|23109.5|23089.5|23109.5|23089.5|23098|23078|5
1721983340000|2024-07-26 08:42:20|||||||||1
1721983350000|2024-07-26 08:42:30|23107|23087|23109.5|23089.5|23109.5|23089.5|23107|23087|0
1721983380000|2024-07-26 08:43:00|23110.5|23090.5|23110.9|23090.9|23112|23092|23110.5|23090.5|0
1721983390000|2024-07-26 08:43:10|23109.5|23089.5|23112|23092|23112|23092|23109.5|23089.5|0
1721983420000|2024-07-26 08:43:40|23110.9|23090.9|23112|23092|23112|23092|23109.5|23089.5|0
1721983430000|2024-07-26 08:43:50|23109.5|23089.5|23112|23092|23112|23092|23109.5|23089.5|3
1721983440000|2024-07-26 08:44:00|23110.9|23090.9|23108|23088|23110.9|23090.9|23108|23088|2
1721983450000|2024-07-26 08:44:10|23109.5|23089.5|23109.5|23089.5|23109.5|23089.5|23109.5|23089.5|0
1721983480000|2024-07-26 08:44:40|||||||||1
1721983500000|2024-07-26 08:45:00|23110.5|23090.5|23110.5|23090.5|23110.5|23090.5|23110.5|23090.5|0
1721983510000|2024-07-26 08:45:10|23112|23092|23112|23092|23112|23092|23112|23092|0
1721983520000|2024-07-26 08:45:20|23110.5|23090.5|23113|23093|23113|23093|23110.5|23090.5|0
1721983540000|2024-07-26 08:45:40|||||||||1
1721983550000|2024-07-26 08:45:50|23114.5|23094.5|23114.5|23094.5|23114.5|23094.5|23114.5|23094.5|0
1721983560000|2024-07-26 08:46:00|23115.5|23095.5|23118|23098|23118|23098|23115.5|23095.5|0
1721983570000|2024-07-26 08:46:10|||||||||1
1721983580000|2024-07-26 08:46:20|23117|23097|23115.5|23095.5|23119.5|23099.5|23115.5|23095.5|2
1721983590000|2024-07-26 08:46:30|23116.6|23096.6|23114.5|23094.5|23119.5|23099.5|23114.5|23094.5|6
1721983620000|2024-07-26 08:47:00|23115.5|23095.5|23118|23098|23118|23098|23115.5|23095.5|1
1721983630000|2024-07-26 08:47:10|||||||||1
1721983690000|2024-07-26 08:48:10|23130.1|23090.1|23130.1|23090.1|23130.1|23090.1|23130.1|23090.1|1
1721983710000|2024-07-26 08:48:30|23133|23093|23133|23093|23133|23093|23133|23093|0
1721983730000|2024-07-26 08:48:50|23119.9|23099.9|23114.1|23094.1|23119.9|23099.9|23113|23093|11
1721983740000|2024-07-26 08:49:00|23115.5|23095.5|23113|23093|23115.5|23095.5|23113|23093|0
1721983760000|2024-07-26 08:49:20|23112|23092|23110.5|23090.5|23112|23092|23110.5|23090.5|0
1721983790000|2024-07-26 08:49:50|23108|23088|23103|23083|23108|23088|23103|23083|2
1721983820000|2024-07-26 08:50:20|23102|23082|23100.5|23080.5|23102|23082|23100.5|23080.5|0
1721983840000|2024-07-26 08:50:40|23103|23083|23102|23082|23103|23083|23102|23082|2
1721983860000|2024-07-26 08:51:00|23100.5|23080.5|23100.1|23080.1|23101.6|23081.6|23100.1|23080.1|4
1721983870000|2024-07-26 08:51:10|23103|23083|23103|23083|23103|23083|23103|23083|0
1721983900000|2024-07-26 08:51:40|23104.1|23084.1|23104.1|23084.1|23104.1|23084.1|23104.1|23084.1|1
1721983910000|2024-07-26 08:51:50|23108|23088|23108|23088|23108|23088|23108|23088|0
1721983940000|2024-07-26 08:52:20|23115.5|23095.5|23123|23103|23126.6|23106.6|23115.5|23095.5|7
1721983950000|2024-07-26 08:52:30|23122|23102|23117|23097|23122|23102|23117|23097|0
1721983970000|2024-07-26 08:52:50|23115.5|23095.5|23115.5|23095.5|23115.5|23095.5|23115.5|23095.5|4
1721983980000|2024-07-26 08:53:00|23113|23093|23112|23092|23113|23093|23109.5|23089.5|3
1721983990000|2024-07-26 08:53:10|23110.5|23090.5|23114.5|23094.5|23114.5|23094.5|23110.5|23090.5|1
1721984010000|2024-07-26 08:53:30|23113|23093|23113|23093|23113|23093|23113|23093|0
1721984020000|2024-07-26 08:53:40|23109.5|23089.5|23106.5|23086.5|23109.5|23089.5|23106.5|23086.5|2
1721984030000|2024-07-26 08:53:50|23101.5|23081.5|23098.6|23078.6|23101.5|23081.5|23098.6|23078.6|0
1721984040000|2024-07-26 08:54:00|23100.1|23080.1|23100.1|23080.1|23100.1|23080.1|23100.1|23080.1|0
1721984060000|2024-07-26 08:54:20|23099|23079|23100.5|23080.5|23100.5|23080.5|23099|23079|2
1721984090000|2024-07-26 08:54:50|23101.5|23081.5|23115.1|23095.1|23116.5|23096.5|23101.5|23081.5|57
1721984100000|2024-07-26 08:55:00|23114|23094|23130.1|23110.1|23131.1|23111.1|23113.6|23093.6|8
1721984110000|2024-07-26 08:55:10|23136.1|23116.1|23140.1|23120.1|23140.1|23120.1|23136.1|23116.1|3
1721984120000|2024-07-26 08:55:20|23145.1|23125.1|23142.6|23122.6|23145.1|23125.1|23142.6|23122.6|1
1721984160000|2024-07-26 08:56:00|||||||||2
1721984190000|2024-07-26 08:56:30|23143.6|23123.6|23143.6|23123.6|23143.6|23123.6|23143.6|23123.6|1
1721984210000|2024-07-26 08:56:50|23144.7|23124.7|23144.7|23124.7|23144.7|23124.7|23144.7|23124.7|1
1721984220000|2024-07-26 08:57:00|23147.6|23127.6|23147.6|23127.6|23147.6|23127.6|23147.6|23127.6|0
1721984230000|2024-07-26 08:57:10|23149.7|23129.7|23149.7|23129.7|23149.7|23129.7|23149.7|23129.7|0
1721984240000|2024-07-26 08:57:20|23152.6|23132.6|23155.1|23135.1|23155.1|23135.1|23152.6|23132.6|2
1721984250000|2024-07-26 08:57:30|23156.1|23136.1|23150.1|23130.1|23157.6|23137.6|23150.1|23130.1|21
1721984260000|2024-07-26 08:57:40|||||||||2
1721984280000|2024-07-26 08:58:00|23149|23129|23145.1|23125.1|23149|23129|23142.6|23122.6|5
1721984290000|2024-07-26 08:58:10|23144|23124|23142.6|23122.6|23144|23124|23142.6|23122.6|0
1721984310000|2024-07-26 08:58:30|23141.5|23121.5|23140.1|23120.1|23141.5|23121.5|23140.1|23120.1|0
1721984330000|2024-07-26 08:58:50|23141.1|23121.1|23141.1|23121.1|23141.1|23121.1|23141.1|23121.1|1
1721984340000|2024-07-26 08:59:00|23142.6|23122.6|23140.1|23120.1|23142.6|23122.6|23140.1|23120.1|0
1721984370000|2024-07-26 08:59:30|23137.2|23117.2|23129|23109|23137.2|23117.2|23129|23109|3
1721984400000|2024-07-26 09:00:00|23128|23108|23122.6|23102.6|23128|23108|23122.6|23102.6|1
1721984410000|2024-07-26 09:00:10|23121.5|23101.5|23119|23099|23121.5|23101.5|23119|23099|1
1721984420000|2024-07-26 09:00:20|23118|23098|23118|23098|23118|23098|23118|23098|0
1721984430000|2024-07-26 09:00:30|23115.9|23095.9|23113|23093|23115.9|23095.9|23113|23093|3
1721984460000|2024-07-26 09:01:00|23110.1|23090.1|23110.1|23090.1|23110.1|23090.1|23110.1|23090.1|0
1721984470000|2024-07-26 09:01:10|||||||||3
1721984490000|2024-07-26 09:01:30|23109|23089|23109|23089|23109|23089|23109|23089|1
1721984500000|2024-07-26 09:01:40|23106.5|23086.5|23106.5|23086.5|23106.5|23086.5|23106.5|23086.5|2
1721984520000|2024-07-26 09:02:00|23105.5|23085.5|23105.1|23085.1|23106.5|23086.5|23104|23084|0
1721984530000|2024-07-26 09:02:10|23104|23084|23107.6|23087.6|23107.6|23087.6|23104|23084|0
1721984540000|2024-07-26 09:02:20|23109|23089|23122.2|23102.2|23122.2|23102.2|23109|23089|2
1721984550000|2024-07-26 09:02:30|23125.1|23105.1|23122.6|23102.6|23125.1|23105.1|23122.6|23102.6|1
1721984560000|2024-07-26 09:02:40|23123.6|23103.6|23124.7|23104.7|23124.7|23104.7|23122.6|23102.6|0
1721984570000|2024-07-26 09:02:50|23126.5|23106.5|23125.1|23105.1|23126.5|23106.5|23125.1|23105.1|0
1721984580000|2024-07-26 09:03:00|23126.1|23106.1|23125.1|23105.1|23130.1|23110.1|23125.1|23105.1|0
1721984590000|2024-07-26 09:03:10|23124|23104|23124|23104|23124|23104|23124|23104|1
1721984600000|2024-07-26 09:03:20|23123|23103|23120.1|23100.1|23123|23103|23120.1|23100.1|0
1721984620000|2024-07-26 09:03:40|23119|23099|23115.1|23095.1|23119|23099|23115.1|23095.1|1
1721984660000|2024-07-26 09:04:20|23116.1|23096.1|23119|23099|23119|23099|23115.1|23095.1|1
1721984670000|2024-07-26 09:04:30|23120.1|23100.1|23120.1|23100.1|23120.1|23100.1|23120.1|23100.1|0
1721984700000|2024-07-26 09:05:00|23119|23099|23119|23099|23119|23099|23119|23099|0
1721984710000|2024-07-26 09:05:10|23120.1|23100.1|23120.1|23100.1|23120.1|23100.1|23120.1|23100.1|2
1721984720000|2024-07-26 09:05:20|23121.1|23101.1|23121.1|23101.1|23121.1|23101.1|23121.1|23101.1|0
1721984740000|2024-07-26 09:05:40|23132.2|23092.2|23135.1|23095.1|23135.1|23095.1|23132.2|23092.2|0
1721984760000|2024-07-26 09:06:00|23124|23104|23124|23104|23124|23104|23124|23104|0
1721984790000|2024-07-26 09:06:30|23126.9|23106.9|23144.4|23104.4|23144.4|23106.9|23126.9|23101.5|1
1721984800000|2024-07-26 09:06:40|23144|23104|23145.5|23105.5|23145.5|23105.5|23144|23104|0
1721984810000|2024-07-26 09:06:50|||||||||1
1721984840000|2024-07-26 09:07:20|23148.6|23108.6|23150.1|23110.1|23150.1|23110.1|23148.6|23108.6|0
1721984870000|2024-07-26 09:07:50|23139|23119|23139|23119|23139|23119|23139|23119|0
1721984890000|2024-07-26 09:08:10|23137.6|23117.6|23136.5|23116.5|23137.6|23117.6|23136.5|23116.5|0
1721984900000|2024-07-26 09:08:20|23140.1|23120.1|23152.2|23112.2|23152.2|23121.1|23140.1|23112.2|0
1721984910000|2024-07-26 09:08:30|23153.6|23113.6|23155.1|23115.1|23155.1|23122.6|23142.6|23113.6|0
1721984920000|2024-07-26 09:08:40|23146.1|23126.1|23151.1|23131.1|23151.1|23131.1|23146.1|23126.1|9
1721984930000|2024-07-26 09:08:50|23163.6|23123.6|23163.6|23123.6|23163.6|23123.6|23163.6|23123.6|0
1721984940000|2024-07-26 09:09:00|23165.1|23125.1|23154|23134|23165.1|23134|23154|23125.1|0
1721984950000|2024-07-26 09:09:10|23152.6|23132.6|23151.5|23131.5|23152.6|23132.6|23151.5|23131.5|1
1721984960000|2024-07-26 09:09:20|23152.6|23132.6|23152.6|23132.6|23152.6|23132.6|23152.6|23132.6|0
1721984980000|2024-07-26 09:09:40|23151.5|23131.5|23154|23134|23154|23134|23151.5|23131.5|0
1721984990000|2024-07-26 09:09:50|23155.1|23135.1|23155.1|23135.1|23155.1|23135.1|23155.1|23135.1|0
1721985010000|2024-07-26 09:10:10|||||||||1
1721985020000|2024-07-26 09:10:20|23151.5|23131.5|23151.5|23131.5|23151.5|23131.5|23151.5|23131.5|1
1721985030000|2024-07-26 09:10:30|23152.6|23132.6|23149|23129|23154|23134|23149|23129|1
1721985060000|2024-07-26 09:11:00|23148|23128|23144|23124|23148|23128|23144|23124|0
1721985090000|2024-07-26 09:11:30|23155.1|23115.1|23157.6|23137.6|23165.1|23137.6|23155.1|23115.1|8
1721985100000|2024-07-26 09:11:40|23159|23139|23189|23169|23189|23169|23159|23139|7
1721985120000|2024-07-26 09:12:00|23191.1|23171.1|23194|23174|23194|23174|23191.1|23171.1|0
1721985130000|2024-07-26 09:12:10|23193|23173|23193|23173|23193|23173|23193|23173|0
1721985150000|2024-07-26 09:12:30|23191.5|23171.5|23201.1|23181.1|23201.1|23181.1|23191.5|23171.5|3
1721985160000|2024-07-26 09:12:40|23202.2|23182.2|23208.6|23188.6|23208.6|23188.6|23202.2|23182.2|1
1721985170000|2024-07-26 09:12:50|23209.7|23189.7|23211.1|23191.1|23211.1|23191.1|23209.7|23189.7|2
1721985180000|2024-07-26 09:13:00|23215.1|23195.1|23215.1|23195.1|23215.1|23195.1|23215.1|23195.1|2
1721985200000|2024-07-26 09:13:20|23213|23193|23207.6|23187.6|23213|23193|23207.6|23187.6|1
1721985210000|2024-07-26 09:13:30|23209|23189|23209|23189|23209|23189|23209|23189|1
1721985230000|2024-07-26 09:13:50|23210.1|23190.1|23212.6|23192.6|23215.1|23195.1|23210.1|23190.1|3
1721985250000|2024-07-26 09:14:10|23211.5|23191.5|23207.6|23187.6|23211.5|23191.5|23207.6|23187.6|0
1721985300000|2024-07-26 09:15:00|23206.5|23186.5|23206.5|23186.5|23206.5|23186.5|23206.5|23186.5|0
1721985310000|2024-07-26 09:15:10|23205.1|23185.1|23207.6|23187.6|23207.6|23187.6|23205.1|23185.1|1
1721985320000|2024-07-26 09:15:20|23218.6|23178.6|23218.6|23178.6|23218.6|23178.6|23218.6|23178.6|0
1721985330000|2024-07-26 09:15:30|23220.1|23180.1|23209|23189|23220.1|23189|23209|23180.1|0
1721985340000|2024-07-26 09:15:40|23207.6|23187.6|23205.1|23185.1|23207.6|23187.6|23205.1|23185.1|1
1721985360000|2024-07-26 09:16:00|23203|23183|23203.6|23163.6|23206.5|23183|23192.6|23163.6|4
1721985370000|2024-07-26 09:16:10|23194.7|23174.7|23195.5|23175.5|23197.6|23177.6|23194.7|23174.7|0
1721985390000|2024-07-26 09:16:30|23192.6|23172.6|23195.1|23175.1|23197.6|23177.6|23192.6|23172.6|0
1721985400000|2024-07-26 09:16:40|23197.6|23177.6|23195.1|23175.1|23197.6|23177.6|23195.1|23175.1|0
1721985410000|2024-07-26 09:16:50|23196.5|23176.5|23192.6|23172.6|23196.5|23176.5|23192.6|23172.6|1
1721985420000|2024-07-26 09:17:00|23191.5|23171.5|23189|23169|23191.5|23171.5|23187.6|23167.6|5
1721985430000|2024-07-26 09:17:10|23200.1|23160.1|23212.6|23192.6|23212.6|23192.6|23189|23160.1|2
1721985440000|2024-07-26 09:17:20|23217.6|23197.6|23217.6|23197.6|23217.6|23197.6|23217.6|23197.6|2
1721985450000|2024-07-26 09:17:30|23216.5|23196.5|23216.5|23196.5|23216.5|23196.5|23216.5|23196.5|0
1721985460000|2024-07-26 09:17:40|23217.6|23197.6|23219|23199|23219|23199|23216.5|23196.5|1
1721985480000|2024-07-26 09:18:00|23220.1|23200.1|23217.6|23197.6|23220.1|23200.1|23217.6|23197.6|0
1721985490000|2024-07-26 09:18:10|23219|23199|23219|23199|23219|23199|23219|23199|0
1721985500000|2024-07-26 09:18:20|||||||||1
1721985520000|2024-07-26 09:18:40|23218.6|23198.6|23221.5|23201.5|23221.5|23201.5|23218.6|23198.6|0
1721985540000|2024-07-26 09:19:00|23216.5|23196.5|23218.6|23198.6|23218.6|23198.6|23216.5|23196.5|0
1721985550000|2024-07-26 09:19:10|23221.5|23201.5|23228.6|23208.6|23233.6|23208.6|23216.5|23193.6|7
1721985560000|2024-07-26 09:19:20|23231.5|23211.5|23238|23218|23238|23218|23231.5|23211.5|2
1721985570000|2024-07-26 09:19:30|23236.5|23216.5|23236.5|23216.5|23236.5|23216.5|23236.5|23216.5|0
1721985580000|2024-07-26 09:19:40|||||||||2
1721985600000|2024-07-26 09:20:00|23239|23219|23249|23229|23249|23229|23239|23219|2
1721985610000|2024-07-26 09:20:10|23248|23228|23241.5|23221.5|23248|23228|23241.5|23221.5|0
1721985620000|2024-07-26 09:20:20|23239.4|23219.4|23236.5|23216.5|23239.4|23219.4|23236.5|23216.5|1
1721985630000|2024-07-26 09:20:30|||||||||1
1721985640000|2024-07-26 09:20:40|23241.5|23221.5|23241.5|23221.5|23241.5|23221.5|23241.5|23221.5|0
1721985660000|2024-07-26 09:21:00|23243.6|23223.6|23243.6|23223.6|23243.6|23223.6|23243.6|23223.6|0
1721985670000|2024-07-26 09:21:10|23246.5|23226.5|23245.5|23225.5|23246.5|23226.5|23245.5|23225.5|1
1721985680000|2024-07-26 09:21:20|23246.5|23226.5|23244|23224|23246.5|23226.5|23244|23224|0
1721985690000|2024-07-26 09:21:30|23245.1|23225.1|23246.5|23226.5|23246.5|23226.5|23244|23224|0
1721985700000|2024-07-26 09:21:40|23244|23224|23237.2|23217.2|23244|23224|23237.2|23217.2|8
1721985720000|2024-07-26 09:22:00|23234|23214|23226.5|23206.5|23234|23214|23226.5|23206.5|0
1721985730000|2024-07-26 09:22:10|23223.6|23203.6|23222.6|23202.6|23223.6|23203.6|23222.6|23202.6|2
1721985740000|2024-07-26 09:22:20|23230.1|23190.1|23222.6|23202.6|23230.1|23202.6|23221.1|23190.1|0
1721985750000|2024-07-26 09:22:30|23220.1|23200.1|23220.1|23200.1|23220.1|23200.1|23220.1|23200.1|5
1721985780000|2024-07-26 09:23:00|23216.5|23196.5|23216.5|23196.5|23216.5|23196.5|23216.5|23196.5|0
1721985790000|2024-07-26 09:23:10|23212.6|23192.6|23208|23188|23212.6|23192.6|23208|23188|0
1721985800000|2024-07-26 09:23:20|23205.5|23185.5|23206.5|23186.5|23206.5|23186.5|23204|23184|5
1721985820000|2024-07-26 09:23:40|23205.5|23185.5|23204|23184|23205.5|23185.5|23204|23184|0
1721985840000|2024-07-26 09:24:00|23201.9|23181.9|23199|23179|23201.9|23181.9|23199|23179|0
1721985890000|2024-07-26 09:24:50|23198|23178|23201.5|23181.5|23201.5|23181.5|23197.6|23177.6|0
1721985900000|2024-07-26 09:25:00|23199.4|23179.4|23196.5|23176.5|23199.4|23179.4|23196.5|23176.5|0
1721985910000|2024-07-26 09:25:10|23199|23179|23201.5|23181.5|23201.5|23181.5|23199|23179|0
1721985920000|2024-07-26 09:25:20|23200.5|23180.5|23211.5|23191.5|23211.5|23191.5|23199|23179|4
1721985970000|2024-07-26 09:26:10|23214|23194|23226.1|23206.1|23226.1|23206.1|23214|23194|2
1721985980000|2024-07-26 09:26:20|23224|23204|23219|23199|23224|23204|23219|23199|5
1721985990000|2024-07-26 09:26:30|23220.1|23200.1|23221.5|23201.5|23221.5|23201.5|23220.1|23200.1|0
1721986010000|2024-07-26 09:26:50|23219|23199|23219|23199|23219|23199|23219|23199|0
1721986020000|2024-07-26 09:27:00|23218|23198|23220.1|23200.1|23220.1|23200.1|23217.6|23197.6|0
1721986030000|2024-07-26 09:27:10|23219|23199|23219|23199|23219|23199|23219|23199|0
1721986060000|2024-07-26 09:27:40|23228|23188|23228|23188|23228|23188|23228|23188|0
1721986070000|2024-07-26 09:27:50|23226.5|23186.5|23219|23199|23226.5|23199|23219|23186.5|1
1721986100000|2024-07-26 09:28:20|23211.9|23191.9|23204|23184|23211.9|23191.9|23204|23184|3
1721986110000|2024-07-26 09:28:30|23213|23173|23204|23184|23213|23184|23204|23173|1
1721986120000|2024-07-26 09:28:40|23202.6|23182.6|23202.6|23182.6|23202.6|23182.6|23202.6|23182.6|0
1721986200000|2024-07-26 09:30:00|23204|23184|23204|23184|23204|23184|23204|23184|0
1721986220000|2024-07-26 09:30:20|||||||||1
1721986230000|2024-07-26 09:30:30|23216.5|23176.5|23216.5|23176.5|23216.5|23176.5|23216.5|23176.5|0
1721986250000|2024-07-26 09:30:50|23207.6|23187.6|23207.6|23187.6|23207.6|23187.6|23207.6|23187.6|0
1721986320000|2024-07-26 09:32:00|23208.6|23188.6|23207.6|23187.6|23208.6|23188.6|23207.6|23187.6|0
1721986330000|2024-07-26 09:32:10|23209.6|23189.6|23207.6|23187.6|23211.5|23191.5|23207.6|23187.6|2
1721986340000|2024-07-26 09:32:20|23206.5|23186.5|23211.5|23191.5|23211.5|23191.5|23206.5|23186.5|2
1721986350000|2024-07-26 09:32:30|23207.6|23187.6|23211.5|23191.5|23211.5|23191.5|23207.6|23187.6|0
1721986360000|2024-07-26 09:32:40|23212.6|23192.6|23212.6|23192.6|23212.6|23192.6|23212.6|23192.6|1
1721986380000|2024-07-26 09:33:00|23214|23194|23226.5|23206.5|23226.5|23206.5|23214|23194|2
1721986400000|2024-07-26 09:33:20|23231.5|23211.5|23232.5|23212.5|23232.5|23212.5|23231.5|23211.5|0
1721986410000|2024-07-26 09:33:30|23234|23214|23233|23213|23234|23214|23231.5|23211.5|0
1721986420000|2024-07-26 09:33:40|23234|23214|23228|23208|23234|23214|23228|23208|3
1721986430000|2024-07-26 09:33:50|23224.4|23204.4|23219|23199|23224.4|23204.4|23219|23199|2
1721986440000|2024-07-26 09:34:00|||||||||1
1721986450000|2024-07-26 09:34:10|23215|23195|23204.4|23184.4|23215|23195|23204.4|23184.4|4
1721986460000|2024-07-26 09:34:20|23199.4|23179.4|23186.5|23166.5|23199.4|23179.4|23186.5|23166.5|1
1721986500000|2024-07-26 09:35:00|23185.5|23165.5|23185.5|23165.5|23185.5|23165.5|23185.5|23165.5|1
1721986510000|2024-07-26 09:35:10|23184|23164|23184|23164|23184|23164|23184|23164|0
1721986540000|2024-07-26 09:35:40|23183|23163|23184|23164|23184|23164|23181.5|23161.5|1
1721986560000|2024-07-26 09:36:00|23189|23169|23191.1|23171.1|23191.1|23171.1|23189|23169|2
1721986570000|2024-07-26 09:36:10|23194|23174|23194|23174|23194|23174|23194|23174|0
1721986600000|2024-07-26 09:36:40|23195|23175|23196.5|23176.5|23196.5|23176.5|23195|23175|0
1721986610000|2024-07-26 09:36:50|23197.5|23177.5|23197.5|23177.5|23197.5|23177.5|23197.5|23177.5|0
1721986620000|2024-07-26 09:37:00|23208.6|23168.6|23197.5|23177.5|23208.6|23177.5|23197.5|23167.5|5
1721986630000|2024-07-26 09:37:10|||||||||1
1721986640000|2024-07-26 09:37:20|23192.5|23172.5|23191.5|23171.5|23194|23174|23191.5|23171.5|0
1721986650000|2024-07-26 09:37:30|23192.5|23172.5|23191.5|23171.5|23194|23174|23191.5|23171.5|0
1721986660000|2024-07-26 09:37:40|23192.5|23172.5|23191.5|23171.5|23194|23174|23191.5|23171.5|0
1721986720000|2024-07-26 09:38:40|23190|23170|23196.5|23156.5|23196.5|23170|23187.5|23156.5|0
1721986730000|2024-07-26 09:38:50|23187.5|23167.5|23187.5|23167.5|23196.5|23167.5|23187.5|23156.5|0
1721986750000|2024-07-26 09:39:10|23196.5|23156.5|23187.5|23167.5|23196.5|23167.5|23187.5|23156.5|0
1721986800000|2024-07-26 09:40:00|23189|23169|23209|23189|23210|23189|23189|23169|2
1721986820000|2024-07-26 09:40:20|23220|23180|23220|23180|23220|23180|23220|23180|0
1721986840000|2024-07-26 09:40:40|23209|23189|23209|23189|23209|23189|23209|23189|0
1721986850000|2024-07-26 09:40:50|23207.9|23187.9|23209|23189|23209|23189|23206.5|23186.5|0
1721986860000|2024-07-26 09:41:00|23210.4|23190.4|23210.4|23190.4|23210.4|23190.4|23210.4|23190.4|0
1721986870000|2024-07-26 09:41:10|23209|23189|23209|23189|23209|23189|23209|23189|0
1721986880000|2024-07-26 09:41:20|23211.5|23191.5|23211.5|23191.5|23211.5|23191.5|23211.5|23191.5|0
1721986890000|2024-07-26 09:41:30|23207.5|23187.5|23207.5|23187.5|23207.5|23187.5|23205.4|23185.4|2
1721986900000|2024-07-26 09:41:40|23209|23189|23204|23184|23209|23189|23204|23184|0
1721986910000|2024-07-26 09:41:50|23199|23179|23199|23179|23199|23179|23199|23179|0
1721986930000|2024-07-26 09:42:10|23197.9|23177.9|23195|23175|23197.9|23177.9|23195|23175|0
1721986940000|2024-07-26 09:42:20|||||||||2
1721986970000|2024-07-26 09:42:50|||||||||1
1721987040000|2024-07-26 09:44:00|23193.6|23173.6|23197.5|23177.5|23197.5|23177.5|23193.6|23173.6|1
1721987060000|2024-07-26 09:44:20|23196.5|23176.5|23195|23175|23196.5|23176.5|23195|23175|0
1721987100000|2024-07-26 09:45:00|23199|23179|23199|23179|23199|23179|23199|23179|0
1721987110000|2024-07-26 09:45:10|||||||||1
1721987120000|2024-07-26 09:45:20|23197.9|23177.9|23190.4|23170.4|23197.9|23177.9|23190.4|23170.4|0
1721987130000|2024-07-26 09:45:30|23187.9|23167.9|23187.9|23167.9|23187.9|23167.9|23185.4|23165.4|2
1721987140000|2024-07-26 09:45:40|23185.4|23165.4|23181.5|23161.5|23187.9|23167.9|23181.5|23161.5|2
1721987150000|2024-07-26 09:45:50|23180.4|23160.4|23177.9|23157.9|23180.4|23160.4|23177.9|23157.9|1
1721987180000|2024-07-26 09:46:20|23181.5|23161.5|23181.5|23161.5|23181.5|23161.5|23181.5|23161.5|0
1721987190000|2024-07-26 09:46:30|23184|23164|23184|23164|23184|23164|23184|23164|1
1721987200000|2024-07-26 09:46:40|23195|23155|23185.4|23165.4|23195|23165.4|23185.4|23155|0
1721987220000|2024-07-26 09:47:00|23184|23164|23184|23164|23184|23164|23184|23164|0
1721987250000|2024-07-26 09:47:30|23185.4|23165.4|23192.5|23172.5|23192.5|23172.5|23185.4|23165.4|1
1721987260000|2024-07-26 09:47:40|23191.5|23171.5|23190|23170|23191.5|23171.5|23190|23170|0
1721987280000|2024-07-26 09:48:00|23191.5|23171.5|23191.5|23171.5|23191.5|23171.5|23191.5|23171.5|0
1721987300000|2024-07-26 09:48:20|23190.4|23170.4|23189|23169|23190.4|23170.4|23189|23169|0
1721987310000|2024-07-26 09:48:30|23184|23164|23167.9|23147.9|23184|23164|23167.9|23147.9|3
1721987320000|2024-07-26 09:48:40|23166.5|23146.5|23166.5|23146.5|23166.5|23146.5|23166.5|23146.5|0
1721987340000|2024-07-26 09:49:00|23169|23149|23175|23155|23175|23155|23169|23149|1
1721987360000|2024-07-26 09:49:20|23176.5|23156.5|23175.4|23155.4|23176.5|23156.5|23175.4|23155.4|0
1721987370000|2024-07-26 09:49:30|23172.5|23152.5|23176.5|23156.5|23176.5|23156.5|23172.5|23152.5|0
1721987380000|2024-07-26 09:49:40|23175|23155|23175|23155|23175|23155|23175|23155|1
1721987400000|2024-07-26 09:50:00|23176.5|23156.5|23178.6|23158.6|23178.6|23158.6|23176.5|23156.5|0
1721987430000|2024-07-26 09:50:30|23177.5|23157.5|23177.5|23157.5|23177.5|23157.5|23177.5|23157.5|0
1721987440000|2024-07-26 09:50:40|23174.4|23154.4|23174.4|23154.4|23174.4|23154.4|23174.4|23154.4|1
1721987460000|2024-07-26 09:51:00|23171.5|23151.5|23176.5|23136.5|23176.5|23151.5|23170.4|23136.5|0
1721987470000|2024-07-26 09:51:10|23167.5|23147.5|23164|23144|23176.5|23147.5|23164|23136.5|1
1721987490000|2024-07-26 09:51:30|23161.5|23141.5|23159|23139|23161.5|23141.5|23159|23139|1
1721987520000|2024-07-26 09:52:00|23154.8|23134.8|23140.4|23120.4|23154.8|23134.8|23134.6|23114.6|18
1721987550000|2024-07-26 09:52:30|23139|23119|23140|23120|23140|23120|23137.9|23117.9|0
1721987560000|2024-07-26 09:52:40|23141.5|23121.5|23131.5|23111.5|23141.5|23121.5|23131.5|23111.5|3
1721987610000|2024-07-26 09:53:30|23133.6|23113.6|23139|23119|23139|23119|23133.6|23113.6|3
1721987630000|2024-07-26 09:53:50|23137.5|23117.5|23136.5|23116.5|23137.5|23117.5|23135|23115|0
1721987670000|2024-07-26 09:54:30|23141.5|23121.5|23141.5|23121.5|23141.5|23121.5|23141.5|23121.5|1
1721987680000|2024-07-26 09:54:40|23144|23124|23144|23124|23144|23124|23144|23124|1
1721987740000|2024-07-26 09:55:40|23149.4|23129.4|23146.5|23126.5|23149.4|23129.4|23146.5|23126.5|1
1721987760000|2024-07-26 09:56:00|23144.4|23124.4|23144.4|23124.4|23144.4|23124.4|23144.4|23124.4|0
1721987770000|2024-07-26 09:56:10|23141.5|23121.5|23140|23120|23141.5|23121.5|23139|23119|3
1721987780000|2024-07-26 09:56:20|23139|23119|23141.5|23121.5|23141.5|23121.5|23139|23119|1
1721987790000|2024-07-26 09:56:30|23140.4|23120.4|23136.5|23116.5|23140.4|23120.4|23136.5|23116.5|0
1721987800000|2024-07-26 09:56:40|23135.4|23115.4|23135.4|23115.4|23135.4|23115.4|23135.4|23115.4|0
1721987810000|2024-07-26 09:56:50|23134|23114|23135.4|23115.4|23136.5|23116.5|23134|23114|4
1721987820000|2024-07-26 09:57:00|23134|23114|23136.5|23116.5|23136.5|23116.5|23132.9|23112.9|0
1721987830000|2024-07-26 09:57:10|23137.5|23117.5|23139|23119|23139|23119|23137.5|23117.5|0
1721987840000|2024-07-26 09:57:20|23137.9|23117.9|23142.9|23122.9|23144|23124|23136.5|23116.5|0
1721987850000|2024-07-26 09:57:30|23141.5|23121.5|23141.5|23121.5|23144|23124|23141.5|23121.5|0
1721987860000|2024-07-26 09:57:40|23144|23124|23144|23124|23144|23124|23144|23124|7
1721987880000|2024-07-26 09:58:00|23146.5|23126.5|23146.5|23126.5|23146.5|23126.5|23146.5|23126.5|0
1721987940000|2024-07-26 09:59:00|23147.5|23127.5|23151.5|23131.5|23151.5|23131.5|23147.5|23127.5|0
1721987960000|2024-07-26 09:59:20|23154|23134|23155|23135|23155|23135|23154|23134|0
1721987970000|2024-07-26 09:59:30|23156.5|23136.5|23156.5|23136.5|23156.5|23136.5|23156.5|23136.5|0
1721987980000|2024-07-26 09:59:40|23154.4|23134.4|23148.6|23128.6|23154.4|23134.4|23148.6|23128.6|0
1721988000000|2024-07-26 10:00:00|23151.1|23131.1|23151.1|23131.1|23151.1|23131.1|23151.1|23131.1|0
1721988010000|2024-07-26 10:00:10|23150|23130|23150|23130|23154|23134|23150|23130|0
1721988020000|2024-07-26 10:00:20|23154|23134|23150|23130|23154|23134|23150|23130|1
1721988030000|2024-07-26 10:00:30|23151.5|23131.5|23150|23130|23151.5|23131.5|23150|23130|0
1721988040000|2024-07-26 10:00:40|23149|23129|23152.5|23132.5|23152.5|23132.5|23147.5|23127.5|12
1721988050000|2024-07-26 10:00:50|23155.7|23135.7|23160|23140|23161.5|23141.5|23155.7|23135.7|3
1721988060000|2024-07-26 10:01:00|23161.5|23141.5|23161.5|23141.5|23161.5|23141.5|23161.5|23141.5|0
1721988090000|2024-07-26 10:01:30|||||||||3
1721988130000|2024-07-26 10:02:10|23172.5|23152.5|23172.5|23152.5|23175|23155|23172.5|23152.5|2
1721988140000|2024-07-26 10:02:20|23171.5|23151.5|23171.5|23151.5|23171.5|23151.5|23171.5|23151.5|0
1721988190000|2024-07-26 10:03:10|23169.4|23149.4|23166.5|23146.5|23169.4|23149.4|23166.5|23146.5|0
1721988250000|2024-07-26 10:04:10|23162.9|23142.9|23162.9|23142.9|23162.9|23142.9|23162.9|23142.9|0
1721988300000|2024-07-26 10:05:00|23161.9|23141.9|23162.9|23142.9|23162.9|23142.9|23161.9|23141.9|1
1721988320000|2024-07-26 10:05:20|23161.9|23141.9|23162.9|23142.9|23162.9|23142.9|23161.9|23141.9|0
1721988330000|2024-07-26 10:05:30|23160.8|23140.8|23155|23135|23160.8|23140.8|23155|23135|0
1721988360000|2024-07-26 10:06:00|23156.1|23136.1|23163.6|23143.6|23170|23143.6|23156.1|23130|0
1721988370000|2024-07-26 10:06:10|23165.6|23145.6|23167.1|23147.1|23167.1|23147.1|23165.6|23145.6|0
1721988390000|2024-07-26 10:06:30|23165|23145|23163.6|23143.6|23165|23145|23163.6|23143.6|0
1721988400000|2024-07-26 10:06:40|23164.6|23144.6|23167.1|23147.1|23167.1|23147.1|23164.6|23144.6|0
1721988450000|2024-07-26 10:07:30|23165|23145|23165|23145|23165|23145|23165|23145|0
1721988460000|2024-07-26 10:07:40|23164|23144|23160|23140|23164|23144|23160|23140|0
1721988490000|2024-07-26 10:08:10|23159|23139|23160|23140|23160|23140|23159|23139|0
1721988500000|2024-07-26 10:08:20|23159|23139|23160|23140|23160|23140|23157.5|23137.5|1
1721988510000|2024-07-26 10:08:30|23163.6|23143.6|23167.5|23147.5|23167.5|23147.5|23163.6|23143.6|0
1721988520000|2024-07-26 10:08:40|23166.5|23146.5|23166.5|23146.5|23166.5|23146.5|23166.5|23146.5|0
1721988530000|2024-07-26 10:08:50|23167.5|23147.5|23165|23145|23167.5|23147.5|23165|23145|0
1721988600000|2024-07-26 10:10:00|23166.1|23146.1|23180.4|23160.4|23186.5|23166.5|23166.1|23146.1|3
1721988610000|2024-07-26 10:10:10|23179|23159|23177.5|23157.5|23180|23160|23177.5|23157.5|0
1721988620000|2024-07-26 10:10:20|23179|23159|23179|23159|23179|23159|23177.5|23157.5|1
1721988640000|2024-07-26 10:10:40|23180|23160|23182.1|23162.1|23182.1|23162.1|23180|23160|1
1721988660000|2024-07-26 10:11:00|23185|23165|23186.5|23166.5|23187.5|23167.5|23185|23165|0
1721988670000|2024-07-26 10:11:10|23185|23165|23186.5|23166.5|23186.5|23166.5|23185|23165|1
1721988690000|2024-07-26 10:11:30|23185|23165|23185|23165|23185|23165|23185|23165|0
1721988720000|2024-07-26 10:12:00|23186|23166|23190|23170|23190|23170|23186|23166|1
1721988730000|2024-07-26 10:12:10|23191.5|23171.5|23191.5|23171.5|23191.5|23171.5|23191.5|23171.5|0
1721988760000|2024-07-26 10:12:40|23192.5|23172.5|23192.5|23172.5|23193.5|23173.5|23192.5|23172.5|0
1721988790000|2024-07-26 10:13:10|23191.5|23171.5|23191.5|23171.5|23191.5|23171.5|23191.5|23171.5|2
1721988830000|2024-07-26 10:13:50|23189|23169|23189|23169|23189|23169|23189|23169|2
1721988880000|2024-07-26 10:14:40|23187.9|23167.9|23186.5|23166.5|23187.9|23167.9|23185|23165|0
1721988900000|2024-07-26 10:15:00|23187.5|23167.5|23187.5|23167.5|23187.5|23167.5|23187.5|23167.5|0
1721988910000|2024-07-26 10:15:10|23186.5|23166.5|23186.5|23166.5|23186.5|23166.5|23186.5|23166.5|0
1721988960000|2024-07-26 10:16:00|23182.9|23162.9|23176.5|23156.5|23182.9|23162.9|23176.5|23156.5|1
1721988970000|2024-07-26 10:16:10|23177.5|23157.5|23175|23155|23177.5|23157.5|23175|23155|0
1721989030000|2024-07-26 10:17:10|23176.4|23156.4|23176.4|23156.4|23176.4|23156.4|23176.4|23156.4|0
1721989050000|2024-07-26 10:17:30|23175|23155|23175|23155|23175|23155|23175|23155|0
1721989070000|2024-07-26 10:17:50|23180|23160|23185|23165|23185|23165|23180|23160|1
1721989080000|2024-07-26 10:18:00|23186|23166|23188.9|23168.9|23188.9|23168.9|23186|23166|0
1721989090000|2024-07-26 10:18:10|23190|23170|23190|23170|23190|23170|23190|23170|0
1721989120000|2024-07-26 10:18:40|23191|23171|23193.9|23173.9|23193.9|23173.9|23191|23171|0
1721989160000|2024-07-26 10:19:20|23192.5|23172.5|23188.9|23168.9|23192.5|23172.5|23188.9|23168.9|2
1721989190000|2024-07-26 10:19:50|23187.9|23167.9|23181.4|23161.4|23187.9|23167.9|23181.4|23161.4|0
1721989200000|2024-07-26 10:20:00|23180.4|23160.4|23177.5|23157.5|23180.4|23160.4|23176.4|23156.4|0
1721989210000|2024-07-26 10:20:10|23178.5|23158.5|23178.5|23158.5|23178.5|23158.5|23178.5|23158.5|0
1721989220000|2024-07-26 10:20:20|23176.4|23156.4|23176.4|23156.4|23176.4|23156.4|23176.4|23156.4|0
1721989230000|2024-07-26 10:20:30|23171.4|23151.4|23170|23150|23171.4|23151.4|23168.9|23148.9|6
1721989250000|2024-07-26 10:20:50|23171.4|23151.4|23171.4|23151.4|23171.4|23151.4|23171.4|23151.4|1
1721989280000|2024-07-26 10:21:20|23186.7|23166.7|23222.5|23202.5|23222.5|23202.5|23186.7|23166.7|15
1721989290000|2024-07-26 10:21:30|23219.4|23199.4|23211.4|23191.4|23219.4|23199.4|23211.4|23191.4|6
1721989300000|2024-07-26 10:21:40|23210.4|23190.4|23197.5|23177.5|23210.4|23190.4|23197.5|23177.5|1
1721989330000|2024-07-26 10:22:10|||||||||1
1721989340000|2024-07-26 10:22:20|23196.4|23176.4|23197.5|23177.5|23197.5|23177.5|23196.4|23176.4|2
1721989360000|2024-07-26 10:22:40|23195|23175|23152.5|23132.5|23196|23176|23152.5|23132.5|103
1721989370000|2024-07-26 10:22:50|23150|23130|23150|23130|23150|23130|23150|23130|1
1721989380000|2024-07-26 10:23:00|23151.4|23131.4|23152.5|23132.5|23152.5|23132.5|23151.4|23131.4|5
1721989390000|2024-07-26 10:23:10|23160|23140|23160|23140|23160|23140|23160|23140|5
1721989400000|2024-07-26 10:23:20|23163.5|23143.5|23166.4|23146.4|23166.4|23146.4|23163.5|23143.5|0
1721989420000|2024-07-26 10:23:40|23165.4|23145.4|23162.9|23142.9|23165.4|23145.4|23162.9|23142.9|2
1721989430000|2024-07-26 10:23:50|23158.5|23138.5|23167.5|23147.5|23167.5|23147.5|23158.5|23138.5|1
1721989440000|2024-07-26 10:24:00|23166.4|23146.4|23166.4|23146.4|23167.5|23147.5|23166.4|23146.4|1
1721989450000|2024-07-26 10:24:10|23164.3|23144.3|23162.9|23142.9|23164.3|23144.3|23162.9|23142.9|0
1721989460000|2024-07-26 10:24:20|23160|23140|23158.9|23138.9|23160|23140|23158.9|23138.9|0
1721989470000|2024-07-26 10:24:30|23157.5|23137.5|23156.4|23136.4|23157.5|23137.5|23156.4|23136.4|0
1721989480000|2024-07-26 10:24:40|23155|23135|23153.9|23133.9|23155|23135|23153.9|23133.9|0
1721989490000|2024-07-26 10:24:50|23155|23135|23155|23135|23155|23135|23155|23135|0
1721989510000|2024-07-26 10:25:10|23157.9|23137.9|23157.5|23137.5|23158.9|23138.9|23157.5|23137.5|1
1721989520000|2024-07-26 10:25:20|23155|23135|23155|23135|23155|23135|23155|23135|0
1721989570000|2024-07-26 10:26:10|23153.9|23133.9|23152.5|23132.5|23153.9|23133.9|23152.5|23132.5|0
1721989580000|2024-07-26 10:26:20|23150.4|23130.4|23138.9|23118.9|23150.4|23130.4|23138.9|23118.9|0
1721989610000|2024-07-26 10:26:50|||||||||2
1721989620000|2024-07-26 10:27:00|23137.9|23117.9|23138.9|23118.9|23138.9|23118.9|23137.5|23117.5|0
1721989630000|2024-07-26 10:27:10|23140|23120|23138.9|23118.9|23141.4|23121.4|23138.9|23118.9|1
1721989670000|2024-07-26 10:27:50|23142.5|23122.5|23126.4|23106.4|23142.5|23122.5|23126.4|23106.4|6
1721989680000|2024-07-26 10:28:00|23125|23105|23115|23095|23125|23105|23115|23095|1
1721989700000|2024-07-26 10:28:20|23116|23096|23115|23095|23117.5|23097.5|23112.5|23092.5|0
1721989710000|2024-07-26 10:28:30|23113.9|23093.9|23112.5|23092.5|23115|23095|23111.4|23091.4|2
1721989730000|2024-07-26 10:28:50|23113.5|23093.5|23113.5|23093.5|23113.5|23093.5|23113.5|23093.5|0
1721989740000|2024-07-26 10:29:00|23115|23095|23112.5|23092.5|23115|23095|23112.5|23092.5|0
1721989750000|2024-07-26 10:29:10|23113.5|23093.5|23115|23095|23115|23095|23112.5|23092.5|0
1721989770000|2024-07-26 10:29:30|23117.5|23097.5|23117.5|23097.5|23117.5|23097.5|23117.5|23097.5|0
1721989780000|2024-07-26 10:29:40|23115|23095|23116|23096|23116|23096|23115|23095|0
1721989800000|2024-07-26 10:30:00|23118.9|23098.9|23115|23095|23118.9|23098.9|23113.9|23093.9|1
1721989830000|2024-07-26 10:30:30|23116|23096|23120|23100|23120|23100|23116|23096|0
1721989840000|2024-07-26 10:30:40|23117.5|23097.5|23112.5|23092.5|23117.5|23097.5|23110|23090|3
1721989850000|2024-07-26 10:30:50|||||||||1
1721989870000|2024-07-26 10:31:10|23115|23095|23115|23095|23115|23095|23115|23095|0
1721989880000|2024-07-26 10:31:20|23116.4|23096.4|23120|23100|23120|23100|23116.4|23096.4|0
1721989890000|2024-07-26 10:31:30|23121.4|23101.4|23126.4|23106.4|23127.1|23107.1|23121.4|23101.4|0
1721989900000|2024-07-26 10:31:40|23125|23105|23125|23105|23125|23105|23125|23105|1
1721989910000|2024-07-26 10:31:50|23122.9|23102.9|23118.9|23098.9|23122.9|23102.9|23118.9|23098.9|0
1721989920000|2024-07-26 10:32:00|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|0
1721989930000|2024-07-26 10:32:10|23113.9|23093.9|23110|23090|23113.9|23093.9|23110|23090|4
1721989960000|2024-07-26 10:32:40|23108.5|23088.5|23107.5|23087.5|23108.5|23088.5|23107.5|23087.5|1
1721989970000|2024-07-26 10:32:50|23106.4|23086.4|23107.5|23087.5|23107.5|23087.5|23105|23085|0
1721989990000|2024-07-26 10:33:10|23105|23085|23103.5|23083.5|23107.5|23087.5|23103.5|23083.5|1
1721990000000|2024-07-26 10:33:20|23105|23085|23105|23085|23105|23085|23105|23085|3
1721990030000|2024-07-26 10:33:50|23108.5|23088.5|23108.5|23088.5|23108.5|23088.5|23108.5|23088.5|2
1721990040000|2024-07-26 10:34:00|23111.4|23091.4|23108.9|23088.9|23111.4|23091.4|23108.9|23088.9|2
1721990050000|2024-07-26 10:34:10|23111.4|23091.4|23111.4|23091.4|23111.4|23091.4|23111.4|23091.4|0
1721990060000|2024-07-26 10:34:20|23116.4|23096.4|23118.5|23098.5|23118.5|23098.5|23116.4|23096.4|7
1721990070000|2024-07-26 10:34:30|23121.4|23101.4|23116|23096|23121.4|23101.4|23116|23096|1
1721990090000|2024-07-26 10:34:50|23115|23095|23111.4|23091.4|23115|23095|23111.4|23091.4|0
1721990120000|2024-07-26 10:35:20|23109.3|23089.3|23106.4|23086.4|23109.3|23089.3|23106.4|23086.4|0
1721990150000|2024-07-26 10:35:50|23111.4|23091.4|23117.5|23097.5|23117.5|23097.5|23111.4|23091.4|2
1721990170000|2024-07-26 10:36:10|23118.5|23098.5|23120|23100|23120|23100|23118.5|23098.5|0
1721990190000|2024-07-26 10:36:30|23121.4|23101.4|23126|23106|23126|23106|23121.4|23101.4|0
1721990200000|2024-07-26 10:36:40|23128.9|23108.9|23128.9|23108.9|23128.9|23108.9|23128.9|23108.9|0
1721990210000|2024-07-26 10:36:50|23127.9|23107.9|23127.9|23107.9|23127.9|23107.9|23127.9|23107.9|2
1721990220000|2024-07-26 10:37:00|23126.4|23106.4|23127.5|23107.5|23127.5|23107.5|23126.4|23106.4|0
1721990230000|2024-07-26 10:37:10|23128.5|23108.5|23131.4|23111.4|23131.4|23111.4|23128.5|23108.5|1
1721990260000|2024-07-26 10:37:40|23136.4|23116.4|23140|23120|23140|23120|23136.4|23116.4|1
1721990270000|2024-07-26 10:37:50|23141|23121|23146.4|23126.4|23146.4|23126.4|23141|23121|1
1721990290000|2024-07-26 10:38:10|23151.4|23131.4|23151.4|23131.4|23151.4|23131.4|23151.4|23131.4|2
1721990300000|2024-07-26 10:38:20|23150.4|23130.4|23148.9|23128.9|23150.4|23130.4|23148.9|23128.9|0
1721990310000|2024-07-26 10:38:30|23146.4|23126.4|23146.4|23126.4|23146.4|23126.4|23146.4|23126.4|0
1721990330000|2024-07-26 10:38:50|23150.6|23130.6|23156.4|23136.4|23158.9|23138.9|23150.6|23130.6|1
1721990340000|2024-07-26 10:39:00|23158.5|23138.5|23161.4|23141.4|23161.4|23141.4|23158.5|23138.5|0
1721990350000|2024-07-26 10:39:10|23162.5|23142.5|23162.5|23142.5|23162.5|23142.5|23161.4|23141.4|0
1721990390000|2024-07-26 10:39:50|23163.5|23143.5|23163.5|23143.5|23163.5|23143.5|23163.5|23143.5|0
1721990410000|2024-07-26 10:40:10|23192.7|23132.7|23208.7|23148.7|23208.7|23148.7|23192.7|23132.7|9
1721990420000|2024-07-26 10:40:20|23197.6|23157.6|23205.8|23145.8|23205.8|23157.6|23197.6|23145.8|1
1721990430000|2024-07-26 10:40:30|23207.2|23147.2|23181.4|23161.4|23207.2|23166.8|23181.4|23147.2|7
1721990460000|2024-07-26 10:41:00|23180|23160|23180|23160|23180|23160|23180|23160|0
1721990480000|2024-07-26 10:41:20|23177.9|23157.9|23176.4|23156.4|23177.9|23157.9|23176.4|23156.4|0
1721990530000|2024-07-26 10:42:10|23175.4|23155.4|23167.9|23147.9|23175.4|23155.4|23167.9|23147.9|1
1721990540000|2024-07-26 10:42:20|23166.8|23146.8|23166.4|23146.4|23167.9|23147.9|23166.4|23146.4|0
1721990550000|2024-07-26 10:42:30|23167.5|23147.5|23167.5|23147.5|23167.5|23147.5|23167.5|23147.5|0
1721990570000|2024-07-26 10:42:50|23168.9|23148.9|23171.4|23151.4|23171.4|23151.4|23168.9|23148.9|0
1721990620000|2024-07-26 10:43:40|23170|23150|23170|23150|23170|23150|23170|23150|0
1721990640000|2024-07-26 10:44:00|23171.4|23151.4|23177.5|23157.5|23177.5|23157.5|23171.4|23151.4|60
1721990650000|2024-07-26 10:44:10|23178.9|23158.9|23178.9|23158.9|23178.9|23158.9|23178.9|23158.9|0
1721990670000|2024-07-26 10:44:30|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|0
1721990690000|2024-07-26 10:44:50|23181.4|23161.4|23182.5|23162.5|23182.5|23162.5|23181.4|23161.4|0
1721990750000|2024-07-26 10:45:50|23183.5|23163.5|23185|23165|23185|23165|23183.5|23163.5|0
1721990770000|2024-07-26 10:46:10|23183.9|23163.9|23182.5|23162.5|23183.9|23163.9|23182.5|23162.5|1
1721990780000|2024-07-26 10:46:20|23180.4|23160.4|23177.5|23157.5|23186.4|23160.4|23177.5|23146.4|0
1721990790000|2024-07-26 10:46:30|23186.4|23146.4|23186.4|23146.4|23186.4|23146.4|23186.4|23146.4|0
1721990810000|2024-07-26 10:46:50|23172.5|23152.5|23171.4|23151.4|23172.5|23152.5|23171.4|23151.4|0
1721990820000|2024-07-26 10:47:00|23170|23150|23170|23150|23170|23150|23170|23150|0
1721990900000|2024-07-26 10:48:20|23167.9|23147.9|23166.4|23146.4|23167.9|23147.9|23166.4|23146.4|1
1721990940000|2024-07-26 10:49:00|23165|23145|23165|23145|23165|23145|23165|23145|0
1721990950000|2024-07-26 10:49:10|23167.5|23147.5|23167.5|23147.5|23167.5|23147.5|23167.5|23147.5|2
1721990960000|2024-07-26 10:49:20|23169.5|23149.5|23173.9|23153.9|23173.9|23153.9|23169.5|23149.5|0
1721991010000|2024-07-26 10:50:10|23172.5|23152.5|23172.5|23152.5|23172.5|23152.5|23172.5|23152.5|0
1721991050000|2024-07-26 10:50:50|23171|23151|23172.5|23152.5|23172.5|23152.5|23171|23151|5
1721991060000|2024-07-26 10:51:00|23173.9|23153.9|23177.5|23157.5|23177.5|23157.5|23173.9|23153.9|0
1721991090000|2024-07-26 10:51:30|23178.9|23158.9|23178.9|23158.9|23178.9|23158.9|23178.9|23158.9|0
1721991110000|2024-07-26 10:51:50|23180|23160|23180|23160|23181.4|23161.4|23180|23160|1
1721991150000|2024-07-26 10:52:30|23177.5|23157.5|23179.5|23159.5|23179.5|23159.5|23177.5|23157.5|1
1721991160000|2024-07-26 10:52:40|23182.5|23162.5|23181.4|23161.4|23182.5|23162.5|23181.4|23161.4|0
1721991170000|2024-07-26 10:52:50|23180|23160|23180|23160|23180|23160|23180|23160|0
1721991180000|2024-07-26 10:53:00|23177.9|23157.9|23182.9|23142.9|23182.9|23157.9|23177.9|23142.9|1
1721991190000|2024-07-26 10:53:10|23181.4|23141.4|23181.4|23141.4|23181.4|23141.4|23181.4|23141.4|0
1721991240000|2024-07-26 10:54:00|23182.5|23142.5|23182.5|23142.5|23182.5|23142.5|23182.5|23142.5|3
1721991250000|2024-07-26 10:54:10|23181.4|23141.4|23180|23140|23181.4|23141.4|23180|23140|0
1721991280000|2024-07-26 10:54:40|23179.9|23139.9|23179.9|23139.9|23179.9|23139.9|23179.9|23139.9|0
1721991290000|2024-07-26 10:54:50|23171|23151|23183.5|23143.5|23183.5|23152.4|23171|23143.5|0
1721991310000|2024-07-26 10:55:10|23186.4|23146.4|23186.4|23146.4|23186.4|23146.4|23186.4|23146.4|0
1721991400000|2024-07-26 10:56:40|23177.4|23157.4|23177.4|23157.4|23177.4|23157.4|23177.4|23157.4|0
1721991500000|2024-07-26 10:58:20|23172.4|23152.4|23179.9|23139.9|23181.4|23152.4|23172.4|23139.9|1
1721991510000|2024-07-26 10:58:30|23166.8|23146.8|23169.9|23129.9|23169.9|23146.8|23162.4|23129.9|0
1721991520000|2024-07-26 10:58:40|23158.9|23138.9|23157.4|23137.4|23158.9|23138.9|23157.4|23137.4|0
1721991540000|2024-07-26 10:59:00|||||||||3
1721991560000|2024-07-26 10:59:20|23159.9|23139.9|23152.9|23132.9|23159.9|23139.9|23152.9|23132.9|2
1721991570000|2024-07-26 10:59:30|23151.4|23131.4|23151.4|23131.4|23151.4|23131.4|23151.4|23131.4|0
1721991590000|2024-07-26 10:59:50|23148.9|23128.9|23148.9|23128.9|23148.9|23128.9|23148.9|23128.9|0
1721991600000|2024-07-26 11:00:00|23147.4|23127.4|23147.4|23127.4|23147.4|23127.4|23147.4|23127.4|0
1721991610000|2024-07-26 11:00:10|||||||||1
1721991620000|2024-07-26 11:00:20|23156.4|23116.4|23144.3|23124.3|23156.4|23124.3|23144.3|23116.4|1
1721991630000|2024-07-26 11:00:30|23141.4|23121.4|23139.9|23119.9|23141.4|23121.4|23139.9|23119.9|0
1721991650000|2024-07-26 11:00:50|23138.9|23118.9|23139.9|23119.9|23139.9|23119.9|23137.4|23117.4|2
1721991660000|2024-07-26 11:01:00|23141|23121|23152.4|23132.4|23152.4|23132.4|23141|23121|1
1721991680000|2024-07-26 11:01:20|23153.5|23133.5|23154.9|23134.9|23154.9|23134.9|23153.5|23133.5|0
1721991690000|2024-07-26 11:01:30|23156|23136|23159.9|23139.9|23159.9|23139.9|23156|23136|1
1721991700000|2024-07-26 11:01:40|23161|23141|23162.4|23142.4|23163.9|23143.9|23161|23141|2
1721991730000|2024-07-26 11:02:10|23164.5|23144.5|23167.4|23147.4|23167.4|23147.4|23164.5|23144.5|2
1721991760000|2024-07-26 11:02:40|23174.9|23154.9|23159.9|23139.9|23174.9|23154.9|23159.9|23139.9|3
1721991770000|2024-07-26 11:02:50|23157.9|23137.9|23148.9|23128.9|23157.9|23137.9|23148.9|23128.9|0
1721991790000|2024-07-26 11:03:10|23147.4|23127.4|23147.4|23127.4|23147.4|23127.4|23146|23126|0
1721991800000|2024-07-26 11:03:20|23144.9|23124.9|23146.4|23126.4|23147.4|23127.4|23144.9|23124.9|7
1721991810000|2024-07-26 11:03:30|23144.9|23124.9|23149.9|23129.9|23149.9|23129.9|23144.9|23124.9|0
1721991870000|2024-07-26 11:04:30|23148.9|23128.9|23127.8|23107.8|23148.9|23128.9|23127.4|23107.4|7
1721991880000|2024-07-26 11:04:40|23124.9|23104.9|23127.4|23107.4|23127.4|23107.4|23124.9|23104.9|5
1721991890000|2024-07-26 11:04:50|23126.4|23106.4|23124.9|23104.9|23126.4|23106.4|23124.9|23104.9|0
1721991900000|2024-07-26 11:05:00|23126|23106|23128.9|23108.9|23129.9|23109.9|23126|23106|0
1721991910000|2024-07-26 11:05:10|23127.4|23107.4|23126.4|23106.4|23131.4|23111.4|23126.4|23106.4|2
1721991930000|2024-07-26 11:05:30|23124.9|23104.9|23123.5|23103.5|23124.9|23104.9|23121|23101|2
1721991940000|2024-07-26 11:05:40|23124.9|23104.9|23124.9|23104.9|23124.9|23104.9|23124.9|23104.9|0
1721991970000|2024-07-26 11:06:10|23126.4|23106.4|23126.4|23106.4|23126.4|23106.4|23126.4|23106.4|0
1721991980000|2024-07-26 11:06:20|23127.4|23107.4|23127.4|23107.4|23127.4|23107.4|23127.4|23107.4|0
1721991990000|2024-07-26 11:06:30|23126.4|23106.4|23126|23106|23126.4|23106.4|23124.9|23104.9|0
1721992000000|2024-07-26 11:06:40|23127.4|23107.4|23127.4|23107.4|23127.4|23107.4|23127.4|23107.4|0
1721992020000|2024-07-26 11:07:00|23129.9|23109.9|23129.9|23109.9|23129.9|23109.9|23129.9|23109.9|0
1721992030000|2024-07-26 11:07:10|23128.9|23108.9|23127.4|23107.4|23128.9|23108.9|23125.3|23105.3|0
1721992040000|2024-07-26 11:07:20|23126.4|23106.4|23129.9|23109.9|23129.9|23109.9|23125.3|23105.3|1
1721992070000|2024-07-26 11:07:50|23131.4|23111.4|23131.4|23111.4|23131.4|23111.4|23131.4|23111.4|0
1721992090000|2024-07-26 11:08:10|23129.9|23109.9|23131.4|23111.4|23131.4|23111.4|23129.9|23109.9|0
1721992100000|2024-07-26 11:08:20|23129.9|23109.9|23129.9|23109.9|23129.9|23109.9|23129.9|23109.9|1
1721992120000|2024-07-26 11:08:40|23131|23111|23132.4|23112.4|23132.4|23112.4|23129.9|23109.9|0
1721992180000|2024-07-26 11:09:40|23131.4|23111.4|23131.4|23111.4|23131.4|23111.4|23131.4|23111.4|0
1721992190000|2024-07-26 11:09:50|23128.9|23108.9|23128.9|23108.9|23128.9|23108.9|23128.9|23108.9|0
1721992200000|2024-07-26 11:10:00|23127.8|23107.8|23129.9|23109.9|23129.9|23109.9|23122.4|23102.4|1
1721992220000|2024-07-26 11:10:20|23127.8|23107.8|23124.9|23104.9|23127.8|23107.8|23124.9|23104.9|0
1721992240000|2024-07-26 11:10:40|23127|23107|23129.9|23109.9|23129.9|23109.9|23127|23107|0
1721992260000|2024-07-26 11:11:00|23128.9|23108.9|23124.9|23104.9|23129.9|23109.9|23124.9|23104.9|1
1721992290000|2024-07-26 11:11:30|23126|23106|23128.9|23108.9|23128.9|23108.9|23126|23106|0
1721992330000|2024-07-26 11:12:10|23128.5|23108.5|23129.9|23109.9|23129.9|23109.9|23128.5|23108.5|0
1721992340000|2024-07-26 11:12:20|||||||||1
1721992350000|2024-07-26 11:12:30|23131|23111|23132.4|23112.4|23132.4|23112.4|23131|23111|0
1721992370000|2024-07-26 11:12:50|23129.5|23109.5|23127.4|23107.4|23129.5|23109.5|23127.4|23107.4|1
1721992380000|2024-07-26 11:13:00|23129.9|23109.9|23148.9|23128.9|23154.9|23128.9|23129.9|23109.9|2
1721992390000|2024-07-26 11:13:10|23147.8|23127.8|23147.8|23127.8|23147.8|23127.8|23147.8|23127.8|0
1721992400000|2024-07-26 11:13:20|23149.9|23129.9|23149.9|23129.9|23149.9|23129.9|23149.9|23129.9|0
1721992410000|2024-07-26 11:13:30|23148.9|23128.9|23148.9|23128.9|23148.9|23128.9|23148.9|23128.9|0
1721992420000|2024-07-26 11:13:40|23149.9|23129.9|23151|23131|23151.4|23131.4|23149.9|23129.9|0
1721992430000|2024-07-26 11:13:50|23149.9|23129.9|23152.4|23132.4|23152.4|23132.4|23149.9|23129.9|0
1721992440000|2024-07-26 11:14:00|23154.9|23134.9|23154.9|23134.9|23154.9|23134.9|23154.9|23134.9|0
1721992460000|2024-07-26 11:14:20|23158.9|23138.9|23158.9|23138.9|23158.9|23138.9|23158.9|23138.9|0
1721992500000|2024-07-26 11:15:00|23169.9|23129.9|23162.4|23142.4|23169.9|23142.4|23162.4|23129.9|0
1721992560000|2024-07-26 11:16:00|23164.5|23144.5|23177.4|23157.4|23178.5|23157.4|23164.5|23138.5|0
1721992580000|2024-07-26 11:16:20|23178.9|23158.9|23178.9|23158.9|23178.9|23158.9|23178.9|23158.9|0
1721992630000|2024-07-26 11:17:10|23174.9|23154.9|23144.9|23124.9|23174.9|23154.9|23144.9|23124.9|8
1721992640000|2024-07-26 11:17:20|||||||||4
1721992690000|2024-07-26 11:18:10|23147|23127|23149.9|23129.9|23149.9|23129.9|23147|23127|0
1721992740000|2024-07-26 11:19:00|23148.9|23128.9|23144.9|23124.9|23157.8|23128.9|23144.9|23117.8|0
1721992750000|2024-07-26 11:19:10|23143.9|23123.9|23143.9|23123.9|23143.9|23123.9|23143.9|23123.9|0
1721992770000|2024-07-26 11:19:30|23144.9|23124.9|23144.9|23124.9|23144.9|23124.9|23144.9|23124.9|0
1721992800000|2024-07-26 11:20:00|23147.4|23127.4|23149.9|23129.9|23149.9|23129.9|23147.4|23127.4|3
1721992810000|2024-07-26 11:20:10|23153.1|23133.1|23158.9|23138.9|23158.9|23138.9|23153.1|23133.1|8
1721992860000|2024-07-26 11:21:00|23142.4|23122.4|23142.4|23122.4|23142.4|23122.4|23142.4|23122.4|1
1721992880000|2024-07-26 11:21:20|23137.4|23117.4|23138.5|23118.5|23138.5|23118.5|23137.4|23117.4|0
1721992890000|2024-07-26 11:21:30|23139.9|23119.9|23139.9|23119.9|23139.9|23119.9|23138.5|23118.5|0
1721992920000|2024-07-26 11:22:00|23141|23121|23142.4|23122.4|23142.4|23122.4|23141|23121|0
1721992930000|2024-07-26 11:22:10|23139.9|23119.9|23124.9|23104.9|23139.9|23119.9|23124.9|23104.9|1
1721993000000|2024-07-26 11:23:20|||||||||1
1721993010000|2024-07-26 11:23:30|23123.9|23103.9|23123.9|23103.9|23123.9|23103.9|23123.9|23103.9|0
1721993020000|2024-07-26 11:23:40|23122.4|23102.4|23122.4|23102.4|23122.4|23102.4|23122.4|23102.4|0
1721993040000|2024-07-26 11:24:00|23123.5|23103.5|23123.5|23103.5|23123.5|23103.5|23123.5|23103.5|0
1721993050000|2024-07-26 11:24:10|23124.9|23104.9|23119.9|23099.9|23124.9|23104.9|23119.9|23099.9|0
1721993100000|2024-07-26 11:25:00|23118.9|23098.9|23118.9|23098.9|23118.9|23098.9|23118.9|23098.9|0
1721993150000|2024-07-26 11:25:50|23121|23101|23124.9|23104.9|23124.9|23104.9|23121|23101|1
1721993160000|2024-07-26 11:26:00|23118.5|23098.5|23119.5|23099.5|23119.5|23099.5|23118.5|23098.5|0
1721993170000|2024-07-26 11:26:10|23119.9|23099.9|23121|23101|23121|23101|23118.5|23098.5|0
1721993210000|2024-07-26 11:26:50|23108|23088|23067.4|23047.4|23108|23088|23066.4|23046.4|16
1721993230000|2024-07-26 11:27:10|23068.9|23048.9|23068.9|23048.9|23068.9|23048.9|23068.9|23048.9|0
1721993240000|2024-07-26 11:27:20|23069.9|23049.9|23069.9|23049.9|23069.9|23049.9|23069.9|23049.9|1
1721993250000|2024-07-26 11:27:30|23071|23051|23073.9|23053.9|23074.9|23054.9|23071|23051|0
1721993260000|2024-07-26 11:27:40|23073.5|23053.5|23074.9|23054.9|23074.9|23054.9|23073.5|23053.5|0
1721993270000|2024-07-26 11:27:50|23076|23056|23082|23062|23082|23062|23076|23056|2
1721993280000|2024-07-26 11:28:00|23084.9|23064.9|23083.9|23063.9|23084.9|23064.9|23083.9|23063.9|3
1721993290000|2024-07-26 11:28:10|23081.4|23061.4|23073.9|23053.9|23081.4|23061.4|23073.9|23053.9|1
1721993300000|2024-07-26 11:28:20|23072.4|23052.4|23073.5|23053.5|23073.5|23053.5|23072.4|23052.4|5
1721993310000|2024-07-26 11:28:30|23071.4|23051.4|23069.9|23049.9|23073.5|23053.5|23069.9|23049.9|1
1721993320000|2024-07-26 11:28:40|23068.5|23048.5|23068.5|23048.5|23068.5|23048.5|23068.5|23048.5|0
1721993330000|2024-07-26 11:28:50|23071.4|23051.4|23071.4|23051.4|23071.4|23051.4|23071.4|23051.4|2
1721993350000|2024-07-26 11:29:10|23067.4|23047.4|23068.5|23048.5|23068.5|23048.5|23067.4|23047.4|0
1721993370000|2024-07-26 11:29:30|23067.4|23047.4|23067.4|23047.4|23067.4|23047.4|23067.4|23047.4|0
1721993380000|2024-07-26 11:29:40|23066|23046|23066|23046|23066|23046|23066|23046|0
1721993390000|2024-07-26 11:29:50|23068.5|23048.5|23069.9|23049.9|23069.9|23049.9|23068.5|23048.5|1
1721993400000|2024-07-26 11:30:00|23071|23051|23077.4|23057.4|23077.4|23057.4|23071|23051|1
1721993410000|2024-07-26 11:30:10|23076.4|23056.4|23071|23051|23076.4|23056.4|23071|23051|0
1721993420000|2024-07-26 11:30:20|23068.5|23048.5|23068.5|23048.5|23068.5|23048.5|23068.5|23048.5|0
1721993430000|2024-07-26 11:30:30|23066.4|23046.4|23059.9|23039.9|23066.4|23046.4|23059.9|23039.9|6
1721993440000|2024-07-26 11:30:40|23061|23041|23057.4|23037.4|23063.5|23043.5|23057.4|23037.4|24
1721993450000|2024-07-26 11:30:50|23036.4|23016.4|23037.4|23017.4|23037.4|23017.4|23036.4|23016.4|3
1721993460000|2024-07-26 11:31:00|23038.4|23018.4|23048.4|23028.4|23048.4|23028.4|23038.4|23018.4|0
1721993470000|2024-07-26 11:31:10|23047.4|23027.4|23053.9|23033.9|23063.4|23033.9|23047.4|23023.4|12
1721993480000|2024-07-26 11:31:20|23054.9|23034.9|23054.9|23034.9|23054.9|23034.9|23053.4|23033.4|0
1721993510000|2024-07-26 11:31:50|23053.9|23033.9|23053.9|23033.9|23053.9|23033.9|23053.9|23033.9|1
1721993520000|2024-07-26 11:32:00|23052.8|23032.8|23057.8|23017.8|23057.8|23032.8|23048.9|23017.8|0
1721993530000|2024-07-26 11:32:10|23048.9|23028.9|23043.9|23023.9|23048.9|23028.9|23043.9|23023.9|0
1721993540000|2024-07-26 11:32:20|23044.9|23024.9|23044.9|23024.9|23044.9|23024.9|23044.9|23024.9|0
1721993590000|2024-07-26 11:33:10|23047.4|23027.4|23036.4|23016.4|23049.9|23029.9|23036.4|23016.4|7
1721993600000|2024-07-26 11:33:20|23033.4|23013.4|23037.4|23017.4|23037.4|23017.4|23033.4|23013.4|18
1721993610000|2024-07-26 11:33:30|23036.4|23016.4|23033.4|23013.4|23036.4|23016.4|23033.4|23013.4|0
1721993630000|2024-07-26 11:33:50|23034.9|23014.9|23036.4|23016.4|23036.4|23016.4|23034.9|23014.9|1
1721993640000|2024-07-26 11:34:00|23037.4|23017.4|23038.9|23018.9|23038.9|23018.9|23037.4|23017.4|0
1721993650000|2024-07-26 11:34:10|23037.8|23017.8|23036.4|23016.4|23037.8|23017.8|23034.9|23014.9|0
1721993660000|2024-07-26 11:34:20|23034.9|23014.9|23031.4|23011.4|23034.9|23014.9|23031.4|23011.4|1
1721993670000|2024-07-26 11:34:30|||||||||1
1721993680000|2024-07-26 11:34:40|23032.4|23012.4|23032.4|23012.4|23032.4|23012.4|23031.4|23011.4|3
1721993700000|2024-07-26 11:35:00|23031.4|23011.4|23056.4|23036.4|23056.4|23036.4|23031.4|23011.4|3
1721993710000|2024-07-26 11:35:10|23059.3|23039.3|23062.4|23042.4|23063.4|23043.4|23059.3|23039.3|3
1721993720000|2024-07-26 11:35:20|23063.4|23043.4|23063.4|23043.4|23063.4|23043.4|23063.4|23043.4|0
1721993730000|2024-07-26 11:35:30|23064.9|23044.9|23063.9|23043.9|23064.9|23044.9|23063.9|23043.9|0
1721993750000|2024-07-26 11:35:50|23066.4|23046.4|23066.4|23046.4|23066.4|23046.4|23066.4|23046.4|0
1721993760000|2024-07-26 11:36:00|23065.3|23045.3|23066.4|23046.4|23066.4|23046.4|23063.9|23043.9|0
1721993770000|2024-07-26 11:36:10|23063.9|23043.9|23064.9|23044.9|23064.9|23044.9|23063.9|23043.9|1
1721993780000|2024-07-26 11:36:20|23067.4|23047.4|23068.9|23048.9|23068.9|23048.9|23067.4|23047.4|0
1721993790000|2024-07-26 11:36:30|23067.8|23047.8|23081.4|23061.4|23083.9|23063.9|23066.4|23043|27
1721993800000|2024-07-26 11:36:40|23078.4|23058.4|23068.4|23048.4|23078.4|23058.4|23068.4|23048.4|10
1721993810000|2024-07-26 11:36:50|23072.4|23052.4|23075.3|23055.3|23075.3|23055.3|23072.4|23052.4|1
1721993820000|2024-07-26 11:37:00|23076.4|23056.4|23081.4|23061.4|23081.4|23061.4|23076.4|23056.4|0
1721993830000|2024-07-26 11:37:10|23079.3|23059.3|23076.4|23056.4|23079.3|23059.3|23076.4|23056.4|0
1721993860000|2024-07-26 11:37:40|23078.4|23058.4|23078.9|23058.9|23078.9|23058.9|23078.4|23058.4|0
1721993870000|2024-07-26 11:37:50|23079.9|23059.9|23084.9|23064.9|23084.9|23064.9|23079.9|23059.9|0
1721993880000|2024-07-26 11:38:00|23089.9|23069.9|23089.9|23069.9|23089.9|23069.9|23089.9|23069.9|2
1721993900000|2024-07-26 11:38:20|23087.4|23067.4|23088.4|23068.4|23088.4|23068.4|23087.4|23067.4|1
1721993910000|2024-07-26 11:38:30|23089.9|23069.9|23089.9|23069.9|23089.9|23069.9|23089.9|23069.9|0
1721993920000|2024-07-26 11:38:40|23090.9|23070.9|23090.9|23070.9|23090.9|23070.9|23090.9|23070.9|0
1721993930000|2024-07-26 11:38:50|23092.4|23072.4|23098.9|23078.9|23098.9|23078.9|23092.4|23072.4|4
1721993940000|2024-07-26 11:39:00|23097.8|23077.8|23098.9|23078.9|23098.9|23078.9|23096.4|23076.4|0
1721993950000|2024-07-26 11:39:10|23102.4|23082.4|23108.4|23088.4|23108.4|23088.4|23102.4|23082.4|13
1721993960000|2024-07-26 11:39:20|23106.4|23086.4|23107.8|23087.8|23107.8|23087.8|23105.3|23085.3|0
1721993970000|2024-07-26 11:39:30|23108.9|23088.9|23108.9|23088.9|23108.9|23088.9|23108.9|23088.9|1
1721994000000|2024-07-26 11:40:00|23110.9|23090.9|23109.9|23089.9|23118.4|23098.4|23109.9|23089.9|4
1721994010000|2024-07-26 11:40:10|23108.4|23088.4|23107.4|23087.4|23108.4|23088.4|23107.4|23087.4|1
1721994060000|2024-07-26 11:41:00|23106.3|23086.3|23104.9|23084.9|23106.3|23086.3|23104.9|23084.9|0
1721994070000|2024-07-26 11:41:10|23106.3|23086.3|23106.3|23086.3|23106.3|23086.3|23106.3|23086.3|0
1721994100000|2024-07-26 11:41:40|23104.3|23084.3|23101.3|23081.3|23104.3|23084.3|23101.3|23081.3|0
1721994110000|2024-07-26 11:41:50|23103.4|23083.4|23103.8|23083.8|23106.3|23086.3|23103.4|23083.4|0
1721994120000|2024-07-26 11:42:00|23104.9|23084.9|23117.4|23097.4|23118.4|23098.4|23104.9|23084.9|6
1721994130000|2024-07-26 11:42:10|23114.3|23094.3|23106.3|23086.3|23114.3|23094.3|23106.3|23086.3|0
1721994150000|2024-07-26 11:42:30|23104.3|23084.3|23101.3|23081.3|23104.3|23084.3|23099.9|23079.9|1
1721994160000|2024-07-26 11:42:40|23098.8|23078.8|23096.3|23076.3|23101.3|23081.3|23096.3|23076.3|0
1721994170000|2024-07-26 11:42:50|23097.4|23077.4|23098.8|23078.8|23098.8|23078.8|23097.4|23077.4|0
1721994180000|2024-07-26 11:43:00|23097.8|23077.8|23093.8|23073.8|23097.8|23077.8|23093.8|23073.8|1
1721994200000|2024-07-26 11:43:20|23092.8|23072.8|23090.9|23070.9|23092.8|23072.8|23089.9|23069.9|0
1721994210000|2024-07-26 11:43:30|23092.4|23072.4|23088.8|23068.8|23092.4|23072.4|23088.8|23068.8|0
1721994220000|2024-07-26 11:43:40|23089.9|23069.9|23091.3|23071.3|23091.3|23071.3|23089.9|23069.9|0
1721994260000|2024-07-26 11:44:20|23092.4|23072.4|23093.8|23073.8|23093.8|23073.8|23092.4|23072.4|0
1721994300000|2024-07-26 11:45:00|23092.8|23072.8|23093.8|23073.8|23093.8|23073.8|23091.3|23071.3|1
1721994360000|2024-07-26 11:46:00|23092.8|23072.8|23092.8|23072.8|23093.8|23073.8|23091.3|23071.3|1
1721994370000|2024-07-26 11:46:10|23091.3|23071.3|23091.3|23071.3|23091.3|23071.3|23091.3|23071.3|0
1721994380000|2024-07-26 11:46:20|23088.8|23068.8|23088.8|23068.8|23088.8|23068.8|23088.8|23068.8|0
1721994440000|2024-07-26 11:47:20|23089.9|23069.9|23110.9|23090.9|23112|23092|23089.9|23067|6
1721994450000|2024-07-26 11:47:30|23108.8|23088.8|23107.4|23087.4|23108.8|23088.8|23106.3|23086.3|1
1721994470000|2024-07-26 11:47:50|23106.3|23086.3|23103.8|23083.8|23106.3|23086.3|23103.8|23083.8|2
1721994480000|2024-07-26 11:48:00|23102.4|23082.4|23101.3|23081.3|23104.9|23084.9|23101.3|23081.3|1
1721994510000|2024-07-26 11:48:30|23098.8|23078.8|23098.8|23078.8|23098.8|23078.8|23098.8|23078.8|1
1721994540000|2024-07-26 11:49:00|23099.9|23079.9|23101.3|23081.3|23101.3|23081.3|23099.9|23079.9|2
1721994550000|2024-07-26 11:49:10|23099.9|23079.9|23102.4|23082.4|23102.4|23082.4|23099.9|23079.9|0
1721994560000|2024-07-26 11:49:20|23101.3|23081.3|23101.3|23081.3|23101.3|23081.3|23101.3|23081.3|0
1721994570000|2024-07-26 11:49:30|23098.8|23078.8|23098.8|23078.8|23098.8|23078.8|23098.8|23078.8|1
1721994580000|2024-07-26 11:49:40|23099.9|23079.9|23099.9|23079.9|23101.3|23081.3|23098.8|23078.8|2
1721994600000|2024-07-26 11:50:00|23101.3|23081.3|23102.4|23082.4|23102.4|23082.4|23101.3|23081.3|0
1721994620000|2024-07-26 11:50:20|23103.4|23083.4|23105.9|23085.9|23105.9|23085.9|23103.4|23083.4|0
1721994630000|2024-07-26 11:50:30|23104.9|23084.9|23104.9|23084.9|23104.9|23084.9|23104.9|23084.9|1
1721994640000|2024-07-26 11:50:40|23105.9|23085.9|23105.9|23085.9|23105.9|23085.9|23105.9|23085.9|0
1721994650000|2024-07-26 11:50:50|23104.9|23084.9|23104.9|23084.9|23104.9|23084.9|23104.9|23084.9|0
1721994670000|2024-07-26 11:51:10|23106.3|23086.3|23106.3|23086.3|23107.4|23087.4|23106.3|23086.3|0
1721994680000|2024-07-26 11:51:20|23107.4|23087.4|23112.4|23092.4|23112.4|23092.4|23107.4|23087.4|3
1721994690000|2024-07-26 11:51:30|23113.4|23093.4|23112.4|23092.4|23113.8|23093.8|23112.4|23092.4|0
1721994710000|2024-07-26 11:51:50|23114.5|23094.5|23121.3|23101.3|23121.3|23101.3|23114.5|23094.5|16
1721994720000|2024-07-26 11:52:00|23120.3|23100.3|23122.4|23102.4|23122.4|23102.4|23118.8|23098.8|0
1721994730000|2024-07-26 11:52:10|23118.8|23098.8|23121.3|23101.3|23121.3|23101.3|23118.8|23098.8|1
1721994750000|2024-07-26 11:52:30|23120.3|23100.3|23120.3|23100.3|23120.3|23100.3|23120.3|23100.3|0
1721994760000|2024-07-26 11:52:40|23118.8|23098.8|23118.8|23098.8|23121.3|23101.3|23118.8|23098.8|0
1721994770000|2024-07-26 11:52:50|23106.3|23086.3|23102.8|23082.8|23106.3|23086.3|23102.8|23082.8|2
1721994780000|2024-07-26 11:53:00|23101.3|23081.3|23098.8|23078.8|23101.3|23081.3|23098.8|23078.8|0
1721994790000|2024-07-26 11:53:10|23097.8|23077.8|23090.3|23070.3|23097.8|23077.8|23090.3|23070.3|1
1721994810000|2024-07-26 11:53:30|23087.4|23067.4|23083.8|23063.8|23087.4|23067.4|23083.8|23063.8|0
1721994820000|2024-07-26 11:53:40|23082.4|23062.4|23082.4|23062.4|23082.4|23062.4|23082.4|23062.4|4
1721994830000|2024-07-26 11:53:50|23081.3|23061.3|23076.3|23056.3|23081.3|23061.3|23076.3|23056.3|2
1721994840000|2024-07-26 11:54:00|23082.6|23062.6|23091.3|23071.3|23091.3|23071.3|23082.6|23062.6|4
1721994850000|2024-07-26 11:54:10|23092.4|23072.4|23097.4|23077.4|23097.4|23077.4|23092.4|23072.4|1
1721994860000|2024-07-26 11:54:20|23096.3|23076.3|23096.3|23076.3|23096.3|23076.3|23096.3|23076.3|0
1721994870000|2024-07-26 11:54:30|23094.9|23074.9|23094.9|23074.9|23094.9|23074.9|23094.9|23074.9|1
1721994880000|2024-07-26 11:54:40|23095.9|23075.9|23085.7|23065.7|23095.9|23075.9|23085.7|23065.7|5
1721994900000|2024-07-26 11:55:00|23072.2|23052.2|23065.7|23045.7|23072.2|23052.2|23065.7|23045.7|1
1721994910000|2024-07-26 11:55:10|23064.7|23044.7|23064.7|23044.7|23064.7|23044.7|23064.7|23044.7|0
1721994920000|2024-07-26 11:55:20|23064.2|23044.2|23063.2|23043.2|23065.7|23045.7|23063.2|23043.2|0
1721994990000|2024-07-26 11:56:30|23063.8|23043.8|23061.3|23041.3|23063.8|23043.8|23061.3|23041.3|2
1721995000000|2024-07-26 11:56:40|23063.8|23043.8|23078.4|23058.4|23078.4|23058.4|23063.8|23043.8|2
1721995010000|2024-07-26 11:56:50|23080.3|23060.3|23082.8|23062.8|23082.8|23062.8|23080.3|23060.3|0
1721995030000|2024-07-26 11:57:10|23083.8|23063.8|23083.8|23063.8|23083.8|23063.8|23083.8|23063.8|0
1721995040000|2024-07-26 11:57:20|23083.4|23063.4|23084.9|23064.9|23084.9|23064.9|23083.4|23063.4|0
1721995060000|2024-07-26 11:57:40|23082.4|23062.4|23084.9|23064.9|23084.9|23064.9|23082.4|23062.4|0
1721995080000|2024-07-26 11:58:00|23085.9|23065.9|23085.9|23065.9|23085.9|23065.9|23085.9|23065.9|0
1721995120000|2024-07-26 11:58:40|23084.9|23064.9|23084.9|23064.9|23085.9|23065.9|23084.9|23064.9|1
1721995130000|2024-07-26 11:58:50|23085.9|23065.9|23084.9|23064.9|23085.9|23065.9|23084.9|23064.9|0
1721995140000|2024-07-26 11:59:00|23085.9|23065.9|23085.9|23065.9|23085.9|23065.9|23085.9|23065.9|0
1721995150000|2024-07-26 11:59:10|23087.4|23067.4|23087.4|23067.4|23087.4|23067.4|23087.4|23067.4|0
1721995160000|2024-07-26 11:59:20|23088.8|23068.8|23088.8|23068.8|23088.8|23068.8|23088.8|23068.8|9
1721995170000|2024-07-26 11:59:30|23090.9|23070.9|23095.9|23075.9|23095.9|23075.9|23090.9|23070.9|0
1721995200000|2024-07-26 12:00:00|23097|23077|23114.2|23074.2|23114.2|23088.8|23097|23074.2|7
1721995210000|2024-07-26 12:00:10|23103.2|23083.2|23096.3|23076.3|23103.2|23083.2|23096.3|23076.3|1
1721995220000|2024-07-26 12:00:20|23095.3|23075.3|23081.3|23061.3|23095.3|23075.3|23081.3|23061.3|6
1721995230000|2024-07-26 12:00:30|23084.9|23064.9|23087.4|23067.4|23087.4|23067.4|23084.9|23064.9|7
1721995240000|2024-07-26 12:00:40|23088.4|23068.4|23089.9|23069.9|23089.9|23069.9|23088.4|23068.4|1
1721995250000|2024-07-26 12:00:50|23088.8|23068.8|23088.8|23068.8|23091.3|23071.3|23088.8|23068.8|0
1721995260000|2024-07-26 12:01:00|23090.9|23070.9|23081.3|23061.3|23098.8|23078.8|23079.9|23059.9|12
1721995270000|2024-07-26 12:01:10|23079.9|23059.9|23079.9|23059.9|23079.9|23059.9|23079.9|23059.9|0
1721995280000|2024-07-26 12:01:20|23080.9|23060.9|23081.3|23061.3|23082.4|23062.4|23080.9|23060.9|1
1721995290000|2024-07-26 12:01:30|23079.9|23059.9|23082.4|23062.4|23082.4|23062.4|23079.9|23059.9|4
1721995300000|2024-07-26 12:01:40|23084.5|23064.5|23087.4|23067.4|23087.4|23067.4|23084.5|23064.5|0
1721995310000|2024-07-26 12:01:50|23086.3|23066.3|23083.8|23063.8|23086.3|23066.3|23083.8|23063.8|6
1721995320000|2024-07-26 12:02:00|23080.9|23060.9|23077.4|23057.4|23080.9|23060.9|23077.4|23057.4|3
1721995330000|2024-07-26 12:02:10|23072.4|23052.4|23077.4|23057.4|23077.4|23057.4|23072.4|23052.4|3
1721995340000|2024-07-26 12:02:20|23075.3|23055.3|23067.4|23047.4|23075.3|23055.3|23067.4|23047.4|6
1721995360000|2024-07-26 12:02:40|23065.3|23045.3|23065.3|23045.3|23065.3|23045.3|23061.7|23041.7|3
1721995370000|2024-07-26 12:02:50|23064.2|23044.2|23061.7|23041.7|23064.2|23044.2|23061.7|23041.7|0
1721995380000|2024-07-26 12:03:00|23062.8|23042.8|23065.3|23045.3|23065.3|23045.3|23062.8|23042.8|1
1721995390000|2024-07-26 12:03:10|23064.2|23044.2|23066.3|23046.3|23066.3|23046.3|23063.8|23043.8|4
1721995420000|2024-07-26 12:03:40|23063.8|23043.8|23063.8|23043.8|23063.8|23043.8|23063.8|23043.8|1
1721995430000|2024-07-26 12:03:50|23062.8|23042.8|23060.3|23040.3|23062.8|23042.8|23060.3|23040.3|0
1721995440000|2024-07-26 12:04:00|23058.8|23038.8|23058.8|23038.8|23058.8|23038.8|23058.8|23038.8|0
1721995450000|2024-07-26 12:04:10|23057.4|23037.4|23043.8|23023.8|23057.4|23037.4|23043.8|23023.8|1
1721995460000|2024-07-26 12:04:20|23042.4|23022.4|23042.4|23022.4|23042.4|23022.4|23042.4|23022.4|0
1721995470000|2024-07-26 12:04:30|23038.8|23018.8|23037.8|23017.8|23038.8|23018.8|23037.8|23017.8|0
1721995480000|2024-07-26 12:04:40|23036.3|23016.3|23035.3|23015.3|23038.8|23018.8|23035.3|23015.3|13
1721995490000|2024-07-26 12:04:50|23033.8|23013.8|23032.4|23012.4|23033.8|23013.8|23032.4|23012.4|2
1721995500000|2024-07-26 12:05:00|23036.3|23016.3|23044.9|23024.9|23044.9|23024.9|23036.3|23016.3|4
1721995510000|2024-07-26 12:05:10|23047|23027|23048.4|23028.4|23048.4|23028.4|23047|23027|0
1721995520000|2024-07-26 12:05:20|23048.8|23028.8|23086.3|23066.3|23086.3|23066.3|23047.4|23021.3|14
1721995530000|2024-07-26 12:05:30|23084.9|23064.9|23089.9|23069.9|23089.9|23069.9|23084.9|23064.9|2
1721995570000|2024-07-26 12:06:10|23088.8|23068.8|23087.4|23067.4|23088.8|23068.8|23087.4|23067.4|0
1721995580000|2024-07-26 12:06:20|23086.3|23066.3|23083.8|23063.8|23086.3|23066.3|23083.8|23063.8|0
1721995590000|2024-07-26 12:06:30|23079.9|23059.9|23078.8|23058.8|23079.9|23059.9|23078.8|23058.8|0
1721995600000|2024-07-26 12:06:40|23077.8|23057.8|23077.8|23057.8|23077.8|23057.8|23077.8|23057.8|0
1721995610000|2024-07-26 12:06:50|23073.8|23053.8|23073.8|23053.8|23073.8|23053.8|23073.8|23053.8|0
1721995630000|2024-07-26 12:07:10|23079|23059|23094.9|23074.9|23094.9|23074.9|23079|23059|20
1721995650000|2024-07-26 12:07:30|23095.9|23075.9|23097.4|23077.4|23097.4|23077.4|23095.9|23075.9|0
1721995670000|2024-07-26 12:07:50|||||||||1
1721995680000|2024-07-26 12:08:00|23094.2|23074.2|23090.3|23070.3|23094.2|23074.2|23090.3|23070.3|15
1721995690000|2024-07-26 12:08:10|23089.2|23069.2|23089.2|23069.2|23089.2|23069.2|23089.2|23069.2|2
1721995720000|2024-07-26 12:08:40|23087.8|23067.8|23089.2|23069.2|23089.2|23069.2|23087.8|23067.8|2
1721995740000|2024-07-26 12:09:00|23086.7|23066.7|23086.7|23066.7|23086.7|23066.7|23086.7|23066.7|1
1721995750000|2024-07-26 12:09:10|23087.8|23067.8|23086.7|23066.7|23088.2|23068.2|23086.7|23066.7|10
1721995760000|2024-07-26 12:09:20|||||||||3
1721995780000|2024-07-26 12:09:40|23087.8|23067.8|23089.2|23069.2|23089.2|23069.2|23087.8|23067.8|0
1721995810000|2024-07-26 12:10:10|23088.2|23068.2|23089.2|23069.2|23089.2|23069.2|23086.7|23066.7|1
1721995820000|2024-07-26 12:10:20|23092.8|23072.8|23106.7|23086.7|23106.7|23086.7|23092.8|23072.8|4
1721995830000|2024-07-26 12:10:30|23111.3|23091.3|23112.4|23092.4|23112.4|23092.4|23111.3|23091.3|7
1721995840000|2024-07-26 12:10:40|23116.7|23096.7|23116.7|23096.7|23116.7|23096.7|23116.7|23096.7|0
1721995860000|2024-07-26 12:11:00|23121.7|23101.7|23121.7|23101.7|23121.7|23101.7|23121.7|23101.7|1
1721995870000|2024-07-26 12:11:10|||||||||2
1721995880000|2024-07-26 12:11:20|23124.2|23104.2|23124.2|23104.2|23124.2|23104.2|23124.2|23104.2|0
1721995890000|2024-07-26 12:11:30|||||||||1
1721995900000|2024-07-26 12:11:40|23123.2|23103.2|23121.7|23101.7|23123.2|23103.2|23121.7|23101.7|1
1721995910000|2024-07-26 12:11:50|||||||||2
1721995920000|2024-07-26 12:12:00|23123.8|23103.8|23123.2|23103.2|23124.2|23104.2|23123.2|23103.2|0
1721995930000|2024-07-26 12:12:10|23121.7|23101.7|23131.7|23111.7|23131.7|23111.7|23121.7|23101.7|12
1721995950000|2024-07-26 12:12:30|23132.8|23112.8|23141.3|23121.3|23141.3|23121.3|23132.8|23112.8|50
1721995960000|2024-07-26 12:12:40|23142.4|23122.4|23156.3|23136.3|23161.3|23141.3|23142.4|23122.4|10
1721995970000|2024-07-26 12:12:50|23154.2|23134.2|23151.3|23131.3|23154.2|23134.2|23151.3|23131.3|0
1721995980000|2024-07-26 12:13:00|23148.8|23128.8|23146.3|23126.3|23148.8|23128.8|23146.3|23126.3|2
1721995990000|2024-07-26 12:13:10|23153.4|23133.4|23158.8|23138.8|23158.8|23138.8|23153.4|23133.4|7
1721996000000|2024-07-26 12:13:20|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|0
1721996010000|2024-07-26 12:13:30|23162.4|23142.4|23161.3|23141.3|23162.4|23142.4|23161.3|23141.3|1
1721996020000|2024-07-26 12:13:40|23159.9|23139.9|23163.4|23123.4|23163.4|23139.9|23159.9|23123.4|2
1721996030000|2024-07-26 12:13:50|23160.9|23120.9|23169.9|23109.9|23169.9|23120.9|23160.9|23109.9|0
1721996040000|2024-07-26 12:14:00|23142.4|23122.4|23138|23098|23143.8|23122.4|23138|23098|1
1721996050000|2024-07-26 12:14:10|23146.9|23086.9|23125.9|23105.9|23146.9|23105.9|23125.9|23086.9|0
1721996060000|2024-07-26 12:14:20|23123.8|23103.8|23132.8|23092.8|23132.8|23103.8|23123.8|23092.8|0
1721996070000|2024-07-26 12:14:30|||||||||1
1721996100000|2024-07-26 12:15:00|23121.7|23101.7|23103.8|23083.8|23121.7|23101.7|23103.8|23083.8|2
1721996120000|2024-07-26 12:15:20|23101.3|23081.3|23099.9|23079.9|23101.3|23081.3|23099.9|23079.9|1
1721996140000|2024-07-26 12:15:40|23094.9|23074.9|23093.4|23073.4|23094.9|23074.9|23092.4|23072.4|5
1721996150000|2024-07-26 12:15:50|23094.9|23074.9|23092.8|23072.8|23094.9|23074.9|23092.8|23072.8|1
1721996160000|2024-07-26 12:16:00|23093.8|23073.8|23093.8|23073.8|23093.8|23073.8|23093.8|23073.8|0
1721996190000|2024-07-26 12:16:30|23084.6|23064.6|23064.8|23044.8|23084.6|23064.6|23064.8|23044.8|25
1721996200000|2024-07-26 12:16:40|23068.4|23048.4|23073.4|23053.4|23073.4|23053.4|23068.4|23048.4|8
1721996210000|2024-07-26 12:16:50|23076.9|23056.9|23087.8|23047.8|23087.8|23063.4|23076.9|23047.8|7
1721996220000|2024-07-26 12:17:00|23078.8|23058.8|23087.8|23047.8|23087.8|23058.8|23077.8|23047.8|0
1721996230000|2024-07-26 12:17:10|23078.8|23058.8|23076.3|23056.3|23078.8|23058.8|23076.3|23056.3|0
1721996250000|2024-07-26 12:17:30|||||||||1
1721996260000|2024-07-26 12:17:40|23077.3|23057.3|23079.8|23059.8|23079.8|23059.8|23077.3|23057.3|6
1721996290000|2024-07-26 12:18:10|23077.3|23057.3|23074.8|23054.8|23077.3|23057.3|23074.8|23054.8|3
1721996300000|2024-07-26 12:18:20|23073.8|23053.8|23072.8|23052.8|23073.8|23053.8|23072.8|23052.8|0
1721996310000|2024-07-26 12:18:30|23071.3|23051.3|23071.3|23051.3|23071.3|23051.3|23071.3|23051.3|27
1721996330000|2024-07-26 12:18:50|23070.3|23050.3|23066.3|23046.3|23070.3|23050.3|23066.3|23046.3|1
1721996340000|2024-07-26 12:19:00|23065.3|23045.3|23061.3|23041.3|23065.3|23045.3|23061.3|23041.3|1
1721996350000|2024-07-26 12:19:10|23060.3|23040.3|23046.3|23026.3|23065.7|23040.3|23046.3|23025.7|1
1721996360000|2024-07-26 12:19:20|23044.8|23024.8|23036.7|23016.7|23044.8|23024.8|23036.7|23016.7|28
1721996370000|2024-07-26 12:19:30|23031.7|23011.7|23027.1|23007.1|23031.7|23011.7|23027.1|23007.1|8
1721996380000|2024-07-26 12:19:40|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|0
1721996390000|2024-07-26 12:19:50|23023.2|23003.2|23020.3|23000.3|23023.2|23003.2|23020.3|23000.3|0
1721996400000|2024-07-26 12:20:00|23017.8|22997.8|23013.8|22993.8|23017.8|22997.8|23013.8|22993.8|1
1721996410000|2024-07-26 12:20:10|23010.3|22990.3|22974.8|22954.8|23010.3|22990.3|22969.2|22949.2|30
1721996420000|2024-07-26 12:20:20|22978.8|22958.8|22980.3|22960.3|22980.3|22960.3|22978.8|22958.8|1
1721996430000|2024-07-26 12:20:30|22982.3|22962.3|22995.3|22975.3|22995.3|22975.3|22982.3|22962.3|6
1721996440000|2024-07-26 12:20:40|23000.3|22980.3|23013.8|22993.8|23013.8|22993.8|23000.3|22980.3|68
1721996450000|2024-07-26 12:20:50|23015.3|22995.3|23029.2|23009.2|23030.3|23010.3|23015.3|22995.3|3
1721996460000|2024-07-26 12:21:00|23026.3|23006.3|23041.3|23021.3|23041.3|23021.3|23020.3|23000.3|10
1721996470000|2024-07-26 12:21:10|23043.8|23023.8|23041.3|23021.3|23043.8|23023.8|23041.3|23021.3|3
1721996480000|2024-07-26 12:21:20|23061.9|23021.9|23061.3|23041.3|23061.9|23041.3|23055.9|23021.9|41
1721996490000|2024-07-26 12:21:30|23062.3|23042.3|23067.8|23047.8|23067.8|23047.8|23062.3|23042.3|7
1721996500000|2024-07-26 12:21:40|23068.8|23048.8|23068.8|23048.8|23068.8|23048.8|23068.8|23048.8|11
1721996510000|2024-07-26 12:21:50|23071.9|23051.9|23076.3|23056.3|23076.3|23056.3|23071.9|23051.9|7
1721996520000|2024-07-26 12:22:00|23077.8|23057.8|23077.8|23057.8|23077.8|23057.8|23077.8|23057.8|1
1721996530000|2024-07-26 12:22:10|||||||||1
1721996540000|2024-07-26 12:22:20|23076.3|23056.3|23081.3|23061.3|23081.3|23061.3|23076.3|23056.3|70
1721996550000|2024-07-26 12:22:30|||||||||1
1721996560000|2024-07-26 12:22:40|23080.3|23060.3|23072.8|23052.8|23081.3|23061.3|23072.8|23052.8|2
1721996570000|2024-07-26 12:22:50|23071.7|23051.7|23065.7|23045.7|23071.7|23051.7|23065.7|23045.7|2
1721996580000|2024-07-26 12:23:00|23064.2|23044.2|23064.2|23044.2|23064.2|23044.2|23064.2|23044.2|0
1721996590000|2024-07-26 12:23:10|23061.1|23041.1|23055.3|23035.3|23061.1|23041.1|23055.3|23035.3|5
1721996600000|2024-07-26 12:23:20|23064.2|23024.2|23064.2|23024.2|23064.2|23024.2|23064.2|23024.2|0
1721996610000|2024-07-26 12:23:30|23062.8|23022.8|23062.8|23022.8|23062.8|23022.8|23062.8|23022.8|0
1721996620000|2024-07-26 12:23:40|23047.8|23027.8|23040.3|23020.3|23047.8|23027.8|23040.3|23020.3|6
1721996630000|2024-07-26 12:23:50|||||||||2
1721996640000|2024-07-26 12:24:00|23039.2|23019.2|23037.8|23017.8|23039.2|23019.2|23033.8|23013.8|7
1721996650000|2024-07-26 12:24:10|23038.8|23018.8|23040.3|23020.3|23040.3|23020.3|23038.8|23018.8|4
1721996660000|2024-07-26 12:24:20|23042.3|23022.3|23062.3|23042.3|23062.3|23042.3|23042.3|23022.3|69
1721996670000|2024-07-26 12:24:30|23063.4|23043.4|23064.8|23044.8|23064.8|23044.8|23063.4|23043.4|0
1721996680000|2024-07-26 12:24:40|23067.3|23047.3|23064.8|23044.8|23067.3|23047.3|23064.8|23044.8|2
1721996700000|2024-07-26 12:25:00|23058.8|23038.8|23056.9|23036.9|23058.8|23038.8|23054.8|23034.8|13
1721996710000|2024-07-26 12:25:10|23055.9|23035.9|23054.8|23034.8|23057.3|23037.3|23054.8|23034.8|1
1721996720000|2024-07-26 12:25:20|23056.3|23036.3|23057.3|23037.3|23057.3|23037.3|23056.3|23036.3|2
1721996750000|2024-07-26 12:25:50|23062.3|23042.3|23068.4|23048.4|23069.8|23049.8|23062.3|23042.3|2
1721996760000|2024-07-26 12:26:00|23071.3|23051.3|23063.8|23043.8|23071.3|23051.3|23063.8|23043.8|0
1721996770000|2024-07-26 12:26:10|23062.3|23042.3|23062.3|23042.3|23062.3|23042.3|23062.3|23042.3|0
1721996780000|2024-07-26 12:26:20|23061.3|23041.3|23059.8|23039.8|23062.3|23042.3|23059.8|23039.8|0
1721996790000|2024-07-26 12:26:30|23057.3|23037.3|23057.3|23037.3|23057.3|23037.3|23057.3|23037.3|1
1721996800000|2024-07-26 12:26:40|23054.2|23034.2|23051.3|23031.3|23054.2|23034.2|23051.3|23031.3|1
1721996810000|2024-07-26 12:26:50|23050.3|23030.3|23050.3|23030.3|23050.3|23030.3|23050.3|23030.3|0
1721996820000|2024-07-26 12:27:00|23047.8|23027.8|23033.8|23013.8|23047.8|23027.8|23033.8|23013.8|7
1721996830000|2024-07-26 12:27:10|23035.9|23015.9|23035.9|23015.9|23035.9|23015.9|23035.9|23015.9|12
1721996840000|2024-07-26 12:27:20|23039.8|23019.8|23041.3|23021.3|23041.3|23021.3|23039.8|23019.8|1
1721996850000|2024-07-26 12:27:30|23039.8|23019.8|23039.8|23019.8|23039.8|23019.8|23039.8|23019.8|4
1721996860000|2024-07-26 12:27:40|23038.8|23018.8|23038.8|23018.8|23038.8|23018.8|23038.8|23018.8|1
1721996870000|2024-07-26 12:27:50|23039.8|23019.8|23039.8|23019.8|23039.8|23019.8|23039.8|23019.8|2
1721996880000|2024-07-26 12:28:00|23038.8|23018.8|23034.8|23014.8|23038.8|23018.8|23033.8|23013.8|5
1721996900000|2024-07-26 12:28:20|23036.3|23016.3|23036.3|23016.3|23036.3|23016.3|23036.3|23016.3|0
1721996910000|2024-07-26 12:28:30|23037.3|23017.3|23037.3|23017.3|23037.3|23017.3|23037.3|23017.3|1
1721996920000|2024-07-26 12:28:40|23038.8|23018.8|23038.8|23018.8|23038.8|23018.8|23038.8|23018.8|0
1721996940000|2024-07-26 12:29:00|23039.8|23019.8|23047.3|23027.3|23048.8|23028.8|23039.8|23019.8|8
1721996950000|2024-07-26 12:29:10|23048.8|23028.8|23048.8|23028.8|23050.2|23030.2|23048.8|23028.8|3
1721996960000|2024-07-26 12:29:20|23049.8|23029.8|23049.8|23029.8|23049.8|23029.8|23049.8|23029.8|0
1721996970000|2024-07-26 12:29:30|23048.8|23028.8|23048.8|23028.8|23048.8|23028.8|23048.8|23028.8|2
1721996980000|2024-07-26 12:29:40|23049.8|23029.8|23047.3|23027.3|23051.3|23031.3|23047.3|23027.3|0
1721996990000|2024-07-26 12:29:50|23046.3|23026.3|23042.3|23022.3|23048.4|23028.4|23042.3|23022.3|2
1721997000000|2024-07-26 12:30:00|23040.2|23020.2|23014.8|22994.8|23040.2|23020.2|23014.8|22994.8|10
1721997010000|2024-07-26 12:30:10|23015.9|22995.9|23014.4|22994.4|23015.9|22995.9|23014.4|22994.4|6
1721997020000|2024-07-26 12:30:20|23014.8|22994.8|23013.8|22993.8|23017.3|22997.3|23013.4|22993.4|10
1721997030000|2024-07-26 12:30:30|23015.2|22995.2|23016.3|22996.3|23018.8|22998.8|23015.2|22995.2|1
1721997040000|2024-07-26 12:30:40|23017.3|22997.3|23017.3|22997.3|23017.3|22997.3|23017.3|22997.3|4
1721997050000|2024-07-26 12:30:50|23016.3|22996.3|23016.3|22996.3|23016.3|22996.3|23016.3|22996.3|1
1721997060000|2024-07-26 12:31:00|23017.3|22997.3|23021.3|23001.3|23022.3|23002.3|23017.3|22997.3|8
1721997070000|2024-07-26 12:31:10|23022.3|23002.3|23023.8|23003.8|23023.8|23003.8|23021.3|23001.3|2
1721997080000|2024-07-26 12:31:20|23024.8|23004.8|23043.8|23023.8|23043.8|23023.8|23024.8|23004.8|10
1721997090000|2024-07-26 12:31:30|23046.3|23026.3|23046.3|23026.3|23046.3|23026.3|23046.3|23026.3|0
1721997100000|2024-07-26 12:31:40|23047.3|23027.3|23048.8|23028.8|23048.8|23028.8|23047.3|23027.3|1
1721997110000|2024-07-26 12:31:50|23046.3|23026.3|23043.8|23023.8|23046.3|23026.3|23043.8|23023.8|3
1721997120000|2024-07-26 12:32:00|23038.8|23018.8|23033.4|23013.4|23038.8|23018.8|23033.4|23013.4|3
1721997130000|2024-07-26 12:32:10|23032.3|23012.3|23038.8|23018.8|23038.8|23018.8|23032.3|23012.3|2
1721997140000|2024-07-26 12:32:20|23041.3|23021.3|23041.3|23021.3|23041.3|23021.3|23038.8|23018.8|0
1721997150000|2024-07-26 12:32:30|23040.2|23020.2|23041.3|23021.3|23041.3|23021.3|23038.8|23018.8|0
1721997170000|2024-07-26 12:32:50|23038.8|23018.8|23038.8|23018.8|23038.8|23018.8|23038.8|23018.8|3
1721997180000|2024-07-26 12:33:00|23035.2|23015.2|23034.4|23014.4|23035.2|23015.2|23030.2|23010.2|9
1721997190000|2024-07-26 12:33:10|23037.3|23017.3|23037.3|23017.3|23037.3|23017.3|23037.3|23017.3|0
1721997200000|2024-07-26 12:33:20|||||||||2
1721997220000|2024-07-26 12:33:40|23035.2|23015.2|23033.8|23013.8|23035.2|23015.2|23033.8|23013.8|1
1721997240000|2024-07-26 12:34:00|23032.3|23012.3|23031.3|23011.3|23032.3|23012.3|23031.3|23011.3|1
1721997250000|2024-07-26 12:34:10|23029.2|23009.2|23021.3|23001.3|23029.2|23009.2|23021.3|23001.3|2
1721997260000|2024-07-26 12:34:20|23018.4|22998.4|23022.3|23002.3|23022.3|23002.3|23018.4|22998.4|2
1721997270000|2024-07-26 12:34:30|23023.4|23003.4|23023.4|23003.4|23023.4|23003.4|23023.4|23003.4|1
1721997290000|2024-07-26 12:34:50|23025.9|23005.9|23025.9|23005.9|23025.9|23005.9|23025.9|23005.9|4
1721997310000|2024-07-26 12:35:10|23024.8|23004.8|23023.4|23003.4|23024.8|23004.8|23023.4|23003.4|1
1721997330000|2024-07-26 12:35:30|23022.3|23002.3|23021.3|23001.3|23022.3|23002.3|23021.3|23001.3|2
1721997340000|2024-07-26 12:35:40|23023.4|23003.4|23026.3|23006.3|23026.3|23006.3|23023.4|23003.4|0
1721997360000|2024-07-26 12:36:00|23024.8|23004.8|23021.3|23001.3|23024.8|23004.8|23021.3|23001.3|4
1721997370000|2024-07-26 12:36:10|23022.3|23002.3|23024.8|23004.8|23024.8|23004.8|23021.3|23001.3|0
1721997380000|2024-07-26 12:36:20|23027.7|23007.7|23028.8|23008.8|23028.8|23008.8|23027.7|23007.7|3
1721997390000|2024-07-26 12:36:30|23027.7|23007.7|23028.8|23008.8|23028.8|23008.8|23027.7|23007.7|0
1721997400000|2024-07-26 12:36:40|23027.7|23007.7|23028.8|23008.8|23028.8|23008.8|23027.7|23007.7|0
1721997410000|2024-07-26 12:36:50|23027.3|23007.3|23027.3|23007.3|23027.3|23007.3|23027.3|23007.3|1
1721997420000|2024-07-26 12:37:00|23028.4|23008.4|23029.8|23009.8|23029.8|23009.8|23028.4|23008.4|0
1721997430000|2024-07-26 12:37:10|||||||||261
1721997440000|2024-07-26 12:37:20|23030.9|23010.9|23033.8|23013.8|23033.8|23013.8|23030.9|23010.9|1
1721997450000|2024-07-26 12:37:30|23032.3|23012.3|23031.3|23011.3|23032.3|23012.3|23031.3|23011.3|2
1721997460000|2024-07-26 12:37:40|23030.2|23010.2|23030.2|23010.2|23030.2|23010.2|23030.2|23010.2|0
1721997480000|2024-07-26 12:38:00|23031.3|23011.3|23031.3|23011.3|23031.3|23011.3|23031.3|23011.3|2
1721997490000|2024-07-26 12:38:10|23032.3|23012.3|23032.3|23012.3|23032.3|23012.3|23032.3|23012.3|0
1721997500000|2024-07-26 12:38:20|23033.4|23013.4|23059.2|23019.2|23059.2|23019.2|23033.4|23013.4|2
1721997510000|2024-07-26 12:38:30|23050.2|23030.2|23050.2|23030.2|23050.2|23030.2|23050.2|23030.2|1
1721997520000|2024-07-26 12:38:40|23048.8|23028.8|23082.3|23062.3|23082.3|23062.3|23044.8|23024.8|15
1721997530000|2024-07-26 12:38:50|23083.4|23063.4|23084.8|23064.8|23084.8|23064.8|23083.4|23063.4|1
1721997540000|2024-07-26 12:39:00|23089.8|23069.8|23089.8|23069.8|23089.8|23069.8|23089.8|23069.8|1
1721997550000|2024-07-26 12:39:10|23092.7|23072.7|23117.7|23097.7|23117.7|23097.7|23092.7|23072.7|1
1721997560000|2024-07-26 12:39:20|23138.8|23098.8|23120.2|23100.2|23138.8|23105.2|23120.2|23096.3|27
1721997570000|2024-07-26 12:39:30|23118.8|23098.8|23121.3|23101.3|23121.3|23101.3|23118.8|23098.8|0
1721997580000|2024-07-26 12:39:40|23122.3|23102.3|23126.3|23106.3|23126.3|23106.3|23122.3|23102.3|1
1721997590000|2024-07-26 12:39:50|23128.4|23108.4|23113.8|23093.8|23136.3|23116.3|23113.8|23093.8|4
1721997600000|2024-07-26 12:40:00|23106.3|23086.3|23102.7|23082.7|23106.3|23086.3|23102.7|23082.7|2
1721997610000|2024-07-26 12:40:10|23101.3|23081.3|23089.2|23049.2|23101.3|23081.3|23089.2|23049.2|10
1721997620000|2024-07-26 12:40:20|23086.3|23046.3|23067.3|23047.3|23086.3|23052.7|23066.3|23046.3|7
1721997640000|2024-07-26 12:40:40|||||||||3
1721997670000|2024-07-26 12:41:10|23057.3|23037.3|23057.3|23037.3|23057.3|23037.3|23057.3|23037.3|3
1721997680000|2024-07-26 12:41:20|23052.3|23032.3|23052.3|23032.3|23052.3|23032.3|23052.3|23032.3|1
1721997710000|2024-07-26 12:41:50|23050.2|23030.2|23047.3|23027.3|23050.2|23030.2|23047.3|23027.3|7
1721997720000|2024-07-26 12:42:00|23046.3|23026.3|23041.3|23021.3|23046.3|23026.3|23041.3|23021.3|4
1721997730000|2024-07-26 12:42:10|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|0
1721997740000|2024-07-26 12:42:20|23029.8|23009.8|23028.4|23008.4|23029.8|23009.8|23028.4|23008.4|1
1721997790000|2024-07-26 12:43:10|||||||||2
1721997800000|2024-07-26 12:43:20|23027.3|23007.3|23020.2|23000.2|23027.3|23007.3|23020.2|23000.2|6
1721997810000|2024-07-26 12:43:30|23017.7|22997.7|23014.8|22994.8|23017.7|22997.7|23014.8|22994.8|4
1721997830000|2024-07-26 12:43:50|23016.3|22996.3|23016.3|22996.3|23016.3|22996.3|23016.3|22996.3|4
1721997840000|2024-07-26 12:44:00|23014.8|22994.8|23016.3|22996.3|23016.3|22996.3|23014.8|22994.8|0
1721997880000|2024-07-26 12:44:40|22991.3|22971.3|22991.3|22971.3|22991.3|22971.3|22991.3|22971.3|8
1721997890000|2024-07-26 12:44:50|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|1
1721997900000|2024-07-26 12:45:00|22987.3|22967.3|22997.3|22977.3|22997.3|22977.3|22987.3|22967.3|10
1721997910000|2024-07-26 12:45:10|||||||||6
1721997920000|2024-07-26 12:45:20|23001.9|22981.9|23001.9|22981.9|23001.9|22981.9|23001.9|22981.9|8
1721997930000|2024-07-26 12:45:30|23003.4|22983.4|23007.3|22987.3|23008.4|22988.4|23003.4|22983.4|6
1721997940000|2024-07-26 12:45:40|23011.3|22991.3|23009.8|22989.8|23011.3|22991.3|23007.3|22987.3|2
1721997950000|2024-07-26 12:45:50|23010.9|22990.9|23014.4|22994.4|23014.4|22994.4|23010.9|22990.9|3
1721997960000|2024-07-26 12:46:00|23015.4|22995.4|23024.2|23004.2|23024.2|23004.2|23015.4|22995.4|0
1721997990000|2024-07-26 12:46:30|||||||||1
1721998000000|2024-07-26 12:46:40|23025.2|23005.2|23024.2|23004.2|23025.2|23005.2|23024.2|23004.2|1
1721998020000|2024-07-26 12:47:00|||||||||1
1721998030000|2024-07-26 12:47:10|23023.8|23003.8|23024.8|23004.8|23024.8|23004.8|23022.3|23002.3|7
1721998040000|2024-07-26 12:47:20|23034.4|23014.4|23044.4|23024.4|23044.4|23024.4|23034.4|23014.4|42
1721998050000|2024-07-26 12:47:30|||||||||1
1721998060000|2024-07-26 12:47:40|23058.4|23038.4|23064.4|23044.4|23064.4|23044.4|23058.4|23038.4|15
1721998070000|2024-07-26 12:47:50|23059.4|23039.4|23058.4|23038.4|23059.4|23039.4|23058.4|23038.4|1
1721998090000|2024-07-26 12:48:10|23060.4|23040.4|23063.4|23043.4|23063.4|23043.4|23060.4|23040.4|1
1721998100000|2024-07-26 12:48:20|23064.4|23044.4|23065.9|23045.9|23065.9|23045.9|23064.4|23044.4|0
1721998110000|2024-07-26 12:48:30|||||||||1
1721998120000|2024-07-26 12:48:40|23066.9|23046.9|23087.9|23047.9|23087.9|23050.9|23066.9|23046.9|4
1721998130000|2024-07-26 12:48:50|23083.6|23063.6|23080.9|23060.9|23088.4|23068.4|23075.9|23055.9|0
1721998140000|2024-07-26 12:49:00|23082.9|23062.9|23090.9|23070.9|23090.9|23070.9|23082.9|23062.9|1
1721998160000|2024-07-26 12:49:20|23089.8|23069.8|23085.9|23065.9|23089.8|23069.8|23085.9|23065.9|2
1721998200000|2024-07-26 12:50:00|23084.4|23064.4|23081.9|23061.9|23085.4|23065.4|23081.9|23061.9|12
1721998230000|2024-07-26 12:50:30|23079.4|23059.4|23071.9|23051.9|23079.4|23059.4|23071.9|23051.9|3
1721998250000|2024-07-26 12:50:50|23067.7|23047.7|23054.2|23034.2|23067.7|23047.7|23054.2|23034.2|31
1721998260000|2024-07-26 12:51:00|23056.3|23036.3|23053.8|23033.8|23056.7|23036.7|23053.8|23033.8|2
1721998270000|2024-07-26 12:51:10|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|11
1721998280000|2024-07-26 12:51:20|23055.2|23035.2|23052.3|23032.3|23055.2|23035.2|23052.3|23032.3|2
1721998310000|2024-07-26 12:51:50|23053.8|23033.8|23054.8|23034.8|23054.8|23034.8|23053.8|23033.8|3
1721998320000|2024-07-26 12:52:00|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|0
1721998340000|2024-07-26 12:52:20|23053.8|23033.8|23048.8|23028.8|23053.8|23033.8|23048.8|23028.8|20
1721998350000|2024-07-26 12:52:30|23046.7|23026.7|23042.7|23022.7|23046.7|23026.7|23042.7|23022.7|1
1721998360000|2024-07-26 12:52:40|23041.3|23021.3|23041.3|23021.3|23041.3|23021.3|23041.3|23021.3|0
1721998370000|2024-07-26 12:52:50|23042.3|23022.3|23039.8|23019.8|23042.3|23022.3|23039.8|23019.8|1
1721998400000|2024-07-26 12:53:20|23038.8|23018.8|23038.8|23018.8|23038.8|23018.8|23038.8|23018.8|0
1721998410000|2024-07-26 12:53:30|23037.3|23017.3|23042.3|23022.3|23042.3|23022.3|23037.3|23017.3|3
1721998420000|2024-07-26 12:53:40|23043.3|23023.3|23043.3|23023.3|23043.3|23023.3|23043.3|23023.3|0
1721998430000|2024-07-26 12:53:50|23046.9|23026.9|23048.3|23028.3|23048.3|23028.3|23046.9|23026.9|0
1721998440000|2024-07-26 12:54:00|||||||||4
1721998450000|2024-07-26 12:54:10|23049.8|23029.8|23049.8|23029.8|23050.8|23030.8|23049.8|23029.8|1
1721998460000|2024-07-26 12:54:20|23048.3|23028.3|23043.8|23023.8|23048.3|23028.3|23043.8|23023.8|4
1721998470000|2024-07-26 12:54:30|23042.3|23022.3|23042.3|23022.3|23042.3|23022.3|23042.3|23022.3|2
1721998480000|2024-07-26 12:54:40|23044.8|23024.8|23042.3|23022.3|23044.8|23024.8|23042.3|23022.3|1
1721998500000|2024-07-26 12:55:00|23043.8|23023.8|23043.8|23023.8|23043.8|23023.8|23043.8|23023.8|1
1721998530000|2024-07-26 12:55:30|23047.3|23027.3|23050.4|23030.4|23050.4|23030.4|23047.3|23027.3|3
1721998540000|2024-07-26 12:55:40|23051.9|23031.9|23051.9|23031.9|23051.9|23031.9|23048.3|23028.3|0
1721998570000|2024-07-26 12:56:10|||||||||1
1721998590000|2024-07-26 12:56:30|23049.8|23029.8|23051.9|23031.9|23051.9|23031.9|23049.8|23029.8|1
1721998600000|2024-07-26 12:56:40|23053.3|23033.3|23053.3|23033.3|23053.3|23033.3|23053.3|23033.3|0
1721998610000|2024-07-26 12:56:50|23054.8|23034.8|23061.3|23041.3|23061.3|23041.3|23054.8|23034.8|1
1721998630000|2024-07-26 12:57:10|||||||||1
1721998640000|2024-07-26 12:57:20|23062.3|23042.3|23063.8|23043.8|23063.8|23043.8|23062.3|23042.3|2
1721998650000|2024-07-26 12:57:30|23062.7|23042.7|23012.3|22992.3|23062.7|23042.7|23012.3|22992.3|8
1721998660000|2024-07-26 12:57:40|23011.3|22991.3|23012.3|22992.3|23012.3|22992.3|23009.8|22989.8|1
1721998670000|2024-07-26 12:57:50|23016.3|22996.3|23022.3|23002.3|23022.3|23002.3|23016.3|22996.3|8
1721998680000|2024-07-26 12:58:00|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|0
1721998690000|2024-07-26 12:58:10|||||||||3
1721998720000|2024-07-26 12:58:40|23024.4|23004.4|23029.8|23009.8|23031.3|23011.3|23024.4|23004.4|2
1721998740000|2024-07-26 12:59:00|23030.8|23010.8|23031.3|23011.3|23032.3|23012.3|23030.8|23010.8|0
1721998750000|2024-07-26 12:59:10|23032.3|23012.3|23037.3|23017.3|23037.3|23017.3|23031.3|23011.3|1
1721998760000|2024-07-26 12:59:20|23039.8|23019.8|23044.8|23024.8|23044.8|23024.8|23039.8|23019.8|2
1721998770000|2024-07-26 12:59:30|23043.8|23023.8|23043.8|23023.8|23043.8|23023.8|23043.8|23023.8|1
1721998780000|2024-07-26 12:59:40|23042.7|23022.7|23042.7|23022.7|23042.7|23022.7|23042.7|23022.7|0
1721998790000|2024-07-26 12:59:50|23041.7|23021.7|23037.3|23017.3|23041.7|23021.7|23037.3|23017.3|7
1721998800000|2024-07-26 13:00:00|23038.8|23018.8|23046.3|23026.3|23047.3|23027.3|23038.8|23018.8|5
1721998810000|2024-07-26 13:00:10|23047.3|23027.3|23052.3|23032.3|23052.3|23032.3|23047.3|23027.3|4
1721998820000|2024-07-26 13:00:20|23054.4|23034.4|23056.3|23036.3|23058.8|23038.8|23053.8|23033.8|2
1721998830000|2024-07-26 13:00:30|23054.8|23034.8|23058.8|23038.8|23059.8|23039.8|23054.8|23034.8|2
1721998840000|2024-07-26 13:00:40|23061.3|23041.3|23061.3|23041.3|23061.3|23041.3|23061.3|23041.3|1
1721998860000|2024-07-26 13:01:00|23060.2|23040.2|23080.8|23060.8|23080.8|23060.8|23057.3|23037.3|33
1721998870000|2024-07-26 13:01:10|23082.3|23062.3|23083.8|23063.8|23083.8|23063.8|23082.3|23062.3|4
1721998880000|2024-07-26 13:01:20|23084.8|23064.8|23095.8|23075.8|23095.8|23075.8|23084.8|23064.8|5
1721998890000|2024-07-26 13:01:30|||||||||1
1721998900000|2024-07-26 13:01:40|23098.3|23078.3|23100.8|23080.8|23100.8|23080.8|23098.3|23078.3|1
1721998920000|2024-07-26 13:02:00|23102.3|23082.3|23101.3|23081.3|23104.8|23084.8|23101.3|23081.3|1
1721998930000|2024-07-26 13:02:10|23102.3|23082.3|23102.3|23082.3|23102.3|23082.3|23102.3|23082.3|6
1721998940000|2024-07-26 13:02:20|23104.8|23084.8|23104.8|23084.8|23104.8|23084.8|23104.8|23084.8|0
1721998950000|2024-07-26 13:02:30|23103.8|23083.8|23104.4|23084.4|23104.4|23084.4|23103.8|23083.8|1
1721998960000|2024-07-26 13:02:40|23107.3|23087.3|23107.3|23087.3|23107.3|23087.3|23107.3|23087.3|0
1721998970000|2024-07-26 13:02:50|23105.2|23085.2|23091.3|23071.3|23105.2|23085.2|23090.2|23070.2|5
1721998980000|2024-07-26 13:03:00|23089.8|23069.8|23084.8|23064.8|23089.8|23069.8|23084.8|23064.8|8
1721999000000|2024-07-26 13:03:20|23082.7|23062.7|23084.8|23064.8|23084.8|23064.8|23082.7|23062.7|0
1721999010000|2024-07-26 13:03:30|23079.8|23059.8|23079.8|23059.8|23079.8|23059.8|23079.8|23059.8|0
1721999020000|2024-07-26 13:03:40|23080.8|23060.8|23082.3|23062.3|23082.3|23062.3|23080.8|23060.8|0
1721999040000|2024-07-26 13:04:00|23081.3|23061.3|23079.8|23059.8|23082.3|23062.3|23079.8|23059.8|1
1721999050000|2024-07-26 13:04:10|23081.3|23061.3|23088.3|23068.3|23088.3|23068.3|23081.3|23061.3|5
1721999060000|2024-07-26 13:04:20|23092.3|23072.3|23109.8|23089.8|23109.8|23089.8|23092.3|23072.3|4
1721999070000|2024-07-26 13:04:30|23114.8|23094.8|23114.8|23094.8|23114.8|23094.8|23114.8|23094.8|1
1721999080000|2024-07-26 13:04:40|23112.7|23092.7|23109.8|23089.8|23112.7|23092.7|23109.8|23089.8|1
1721999100000|2024-07-26 13:05:00|23110.8|23090.8|23112.3|23092.3|23112.3|23092.3|23110.8|23090.8|3
1721999120000|2024-07-26 13:05:20|23108.7|23088.7|23101.7|23081.7|23108.7|23088.7|23101.7|23081.7|9
1721999130000|2024-07-26 13:05:30|23096.2|23076.2|23089.6|23069.6|23096.2|23076.2|23089.6|23069.6|2
1721999140000|2024-07-26 13:05:40|23088.5|23068.5|23084.8|23064.8|23090.6|23070.6|23084.8|23064.8|4
1721999150000|2024-07-26 13:05:50|23082.7|23062.7|23081.2|23061.2|23082.7|23062.7|23081.2|23061.2|1
1721999160000|2024-07-26 13:06:00|23079.8|23059.8|23078.7|23058.7|23082.3|23062.3|23077.3|23057.3|1
1721999170000|2024-07-26 13:06:10|23077.3|23057.3|23077.3|23057.3|23077.3|23057.3|23077.3|23057.3|1
1721999180000|2024-07-26 13:06:20|23082.3|23062.3|23082.3|23062.3|23082.3|23062.3|23082.3|23062.3|2
1721999190000|2024-07-26 13:06:30|23080.8|23060.8|23080.8|23060.8|23081.2|23061.2|23080.8|23060.8|0
1721999200000|2024-07-26 13:06:40|23082.3|23062.3|23079.8|23059.8|23082.3|23062.3|23079.8|23059.8|1
1721999210000|2024-07-26 13:06:50|23080.8|23060.8|23084.8|23064.8|23084.8|23064.8|23080.8|23060.8|3
1721999230000|2024-07-26 13:07:10|23088.7|23068.7|23088.7|23068.7|23089.8|23069.8|23088.7|23068.7|5
1721999240000|2024-07-26 13:07:20|||||||||1
1721999250000|2024-07-26 13:07:30|23086.2|23066.2|23086.2|23066.2|23086.2|23066.2|23086.2|23066.2|1
1721999260000|2024-07-26 13:07:40|23087.3|23067.3|23088.7|23068.7|23088.7|23068.7|23087.3|23067.3|0
1721999270000|2024-07-26 13:07:50|23086.2|23066.2|23088.7|23068.7|23088.7|23068.7|23083.7|23063.7|7
1721999280000|2024-07-26 13:08:00|23089.8|23069.8|23114.8|23094.8|23114.8|23094.8|23089.8|23069.8|13
1721999290000|2024-07-26 13:08:10|23113.7|23093.7|23112.3|23092.3|23113.7|23093.7|23106.2|23086.2|5
1721999300000|2024-07-26 13:08:20|23113.7|23093.7|23112.7|23092.7|23113.7|23093.7|23112.7|23092.7|1
1721999310000|2024-07-26 13:08:30|23111.2|23091.2|23108.7|23088.7|23111.2|23091.2|23108.7|23088.7|0
1721999340000|2024-07-26 13:09:00|23111.2|23091.2|23111.2|23091.2|23111.2|23091.2|23111.2|23091.2|3
1721999360000|2024-07-26 13:09:20|23118.7|23098.7|23125.8|23105.8|23125.8|23105.8|23118.7|23098.7|5
1721999370000|2024-07-26 13:09:30|23128.7|23108.7|23128.7|23108.7|23128.7|23108.7|23128.7|23108.7|0
1721999380000|2024-07-26 13:09:40|23131.9|23111.9|23136.2|23116.2|23136.2|23116.2|23131.9|23111.9|2
1721999390000|2024-07-26 13:09:50|23137.3|23117.3|23139.8|23119.8|23139.8|23119.8|23137.3|23117.3|4
1721999400000|2024-07-26 13:10:00|23141.2|23121.2|23151.2|23131.2|23151.2|23131.2|23141.2|23121.2|5
1721999410000|2024-07-26 13:10:10|23152.3|23132.3|23152.3|23132.3|23152.3|23132.3|23152.3|23132.3|4
1721999420000|2024-07-26 13:10:20|23153.7|23133.7|23145.8|23125.8|23153.7|23133.7|23145.8|23125.8|3
1721999430000|2024-07-26 13:10:30|23154.8|23114.8|23137.3|23117.3|23154.8|23120.2|23136.2|23112.3|2
1721999440000|2024-07-26 13:10:40|||||||||1
1721999450000|2024-07-26 13:10:50|23136.2|23116.2|23134.8|23114.8|23136.2|23116.2|23133.7|23113.7|0
1721999460000|2024-07-26 13:11:00|23133.3|23113.3|23135.8|23115.8|23135.8|23115.8|23133.3|23113.3|1
1721999470000|2024-07-26 13:11:10|23135.2|23115.2|23114.4|23094.4|23135.2|23115.2|23114.4|23083.3|23
1721999480000|2024-07-26 13:11:20|23124.8|23084.8|23114.4|23094.4|23124.8|23095.8|23114.4|23083.3|4
1721999490000|2024-07-26 13:11:30|23115.8|23095.8|23109.8|23089.8|23118.3|23098.3|23109.8|23089.8|39
1721999500000|2024-07-26 13:11:40|23108.7|23088.7|23109.8|23089.8|23109.8|23089.8|23108.7|23088.7|11
1721999510000|2024-07-26 13:11:50|23111.2|23091.2|23117.3|23097.3|23117.3|23097.3|23111.2|23091.2|7
1721999520000|2024-07-26 13:12:00|23114.8|23094.8|23117.3|23097.3|23117.3|23097.3|23114.8|23094.8|2
1721999530000|2024-07-26 13:12:10|23122.3|23102.3|23131.9|23111.9|23131.9|23111.9|23122.3|23102.3|18
1721999540000|2024-07-26 13:12:20|23130.8|23110.8|23131.9|23111.9|23131.9|23111.9|23130.8|23110.8|2
1721999550000|2024-07-26 13:12:30|23133.9|23113.9|23136.9|23116.9|23136.9|23116.9|23133.9|23113.9|3
1721999560000|2024-07-26 13:12:40|23139.4|23119.4|23144.4|23124.4|23144.4|23124.4|23139.4|23119.4|13
1721999580000|2024-07-26 13:13:00|23147.5|23127.5|23147.5|23127.5|23147.5|23127.5|23147.5|23127.5|0
1721999590000|2024-07-26 13:13:10|23148.9|23128.9|23148.9|23128.9|23148.9|23128.9|23148.9|23128.9|0
1721999600000|2024-07-26 13:13:20|23150|23130|23150|23130|23150|23130|23150|23130|0
1721999610000|2024-07-26 13:13:30|23148.9|23128.9|23148.9|23128.9|23150.4|23130.4|23147.9|23127.9|6
1721999620000|2024-07-26 13:13:40|23150.4|23130.4|23152.9|23132.9|23154.4|23134.4|23150.4|23130.4|5
1721999630000|2024-07-26 13:13:50|23151.9|23131.9|23151.9|23131.9|23151.9|23131.9|23150.4|23130.4|1
1721999640000|2024-07-26 13:14:00|23150.4|23130.4|23159.4|23139.4|23159.4|23139.4|23150.4|23130.4|1
1721999650000|2024-07-26 13:14:10|23160.4|23140.4|23159.4|23139.4|23165.4|23145.4|23159.4|23139.4|3
1721999660000|2024-07-26 13:14:20|23158.3|23138.3|23156.9|23136.9|23158.3|23138.3|23156.9|23136.9|0
1721999670000|2024-07-26 13:14:30|23161.9|23121.9|23158.9|23118.9|23161.9|23121.9|23158.9|23118.9|1
1721999680000|2024-07-26 13:14:40|23150|23130|23150.8|23130.8|23152.9|23132.9|23150|23130|1
1721999690000|2024-07-26 13:14:50|23149.8|23129.8|23146.9|23126.9|23149.8|23129.8|23146.9|23126.9|0
1721999700000|2024-07-26 13:15:00|23149.4|23129.4|23151.9|23131.9|23151.9|23131.9|23149.4|23129.4|1
1721999710000|2024-07-26 13:15:10|23152.9|23132.9|23149.4|23129.4|23152.9|23132.9|23149.4|23129.4|1
1721999720000|2024-07-26 13:15:20|23144.4|23124.4|23134.4|23114.4|23144.4|23124.4|23134.4|23114.4|2
1721999730000|2024-07-26 13:15:30|23133.3|23113.3|23131.9|23111.9|23133.3|23113.3|23131.9|23111.9|0
1721999740000|2024-07-26 13:15:40|23129.8|23109.8|23129.8|23109.8|23129.8|23109.8|23129.8|23109.8|1
1721999750000|2024-07-26 13:15:50|23126.9|23106.9|23126.9|23106.9|23126.9|23106.9|23126.9|23106.9|1
1721999770000|2024-07-26 13:16:10|23125.8|23105.8|23115.8|23095.8|23133.3|23105.8|23115.8|23093.3|0
1721999780000|2024-07-26 13:16:20|23116.9|23096.9|23115.8|23095.8|23116.9|23096.9|23115.8|23095.8|2
1721999790000|2024-07-26 13:16:30|23114.4|23094.4|23114.4|23094.4|23114.4|23094.4|23114.4|23094.4|0
1721999800000|2024-07-26 13:16:40|23116.9|23096.9|23108.3|23088.3|23116.9|23096.9|23108.3|23088.3|2
1721999820000|2024-07-26 13:17:00|23106.9|23086.9|23105.4|23085.4|23106.9|23086.9|23105.4|23085.4|1
1721999840000|2024-07-26 13:17:20|23103.3|23083.3|23103.3|23063.3|23109.8|23083.3|23095.8|23063.3|3
1721999850000|2024-07-26 13:17:30|||||||||1
1721999860000|2024-07-26 13:17:40|23094.4|23074.4|23094.4|23074.4|23094.4|23074.4|23094.4|23074.4|3
1721999870000|2024-07-26 13:17:50|23095.4|23075.4|23096.4|23076.4|23096.4|23076.4|23095.4|23075.4|0
1721999880000|2024-07-26 13:18:00|||||||||1
1721999890000|2024-07-26 13:18:10|23095.4|23075.4|23094.4|23074.4|23095.4|23075.4|23094.4|23074.4|1
1721999910000|2024-07-26 13:18:30|23101.9|23061.9|23095.4|23075.4|23101.9|23075.4|23087.9|23060.4|4
1721999920000|2024-07-26 13:18:40|23096.9|23076.9|23099.4|23079.4|23099.4|23079.4|23096.9|23076.9|1
1721999940000|2024-07-26 13:19:00|23100.4|23080.4|23110.8|23090.8|23111.9|23091.9|23100.4|23080.4|20
1721999950000|2024-07-26 13:19:10|23111.9|23091.9|23104.8|23084.8|23111.9|23091.9|23104.8|23084.8|3
1721999960000|2024-07-26 13:19:20|23103.7|23083.7|23101.2|23081.2|23104.8|23084.8|23101.2|23081.2|20
1721999970000|2024-07-26 13:19:30|23100.2|23080.2|23088.3|23068.3|23100.2|23080.2|23088.3|23068.3|2
1721999980000|2024-07-26 13:19:40|23086.9|23066.9|23083.3|23063.3|23086.9|23066.9|23083.3|23063.3|8
1721999990000|2024-07-26 13:19:50|23080.8|23060.8|23079.4|23059.4|23082.3|23062.3|23079.4|23059.4|18
1722000000000|2024-07-26 13:20:00|23080.8|23060.8|23086.9|23066.9|23086.9|23066.9|23080.8|23060.8|6
1722000010000|2024-07-26 13:20:10|23090.4|23070.4|23094.4|23074.4|23094.4|23074.4|23090.4|23070.4|1
1722000020000|2024-07-26 13:20:20|23126.6|23066.6|23129.4|23109.4|23130.8|23110.8|23123.1|23066.6|31
1722000030000|2024-07-26 13:20:30|23126.9|23106.9|23129.4|23109.4|23129.4|23109.4|23126.9|23106.9|7
1722000040000|2024-07-26 13:20:40|23130.4|23110.4|23131.9|23111.9|23131.9|23111.9|23130.4|23110.4|1
1722000050000|2024-07-26 13:20:50|23148.9|23108.9|23153.3|23113.3|23153.3|23113.3|23148.9|23108.9|109
1722000060000|2024-07-26 13:21:00|23151.9|23111.9|23151.9|23111.9|23151.9|23111.9|23151.9|23111.9|1
1722000070000|2024-07-26 13:21:10|23153.3|23113.3|23153.3|23113.3|23153.3|23113.3|23153.3|23113.3|0
1722000090000|2024-07-26 13:21:30|23135.8|23115.8|23125.2|23105.2|23135.8|23115.8|23125.2|23105.2|56
1722000100000|2024-07-26 13:21:40|23122.3|23102.3|23122.3|23102.3|23122.3|23102.3|23122.3|23102.3|0
1722000110000|2024-07-26 13:21:50|23121.2|23101.2|23121.9|23101.9|23121.9|23101.9|23119.8|23099.8|1
1722000120000|2024-07-26 13:22:00|23122.9|23102.9|23136.9|23116.9|23136.9|23116.9|23122.9|23102.9|0
1722000130000|2024-07-26 13:22:10|23134.8|23114.8|23129.8|23109.8|23134.8|23114.8|23129.8|23109.8|4
1722000140000|2024-07-26 13:22:20|23128.7|23108.7|23129.4|23109.4|23129.8|23109.8|23126.9|23106.9|10
1722000150000|2024-07-26 13:22:30|23135.4|23115.4|23136.4|23116.4|23136.4|23116.4|23135.4|23115.4|7
1722000160000|2024-07-26 13:22:40|23135.4|23115.4|23136.9|23116.9|23136.9|23116.9|23135.4|23115.4|0
1722000170000|2024-07-26 13:22:50|23139.4|23119.4|23139.4|23119.4|23139.4|23119.4|23139.4|23119.4|0
1722000180000|2024-07-26 13:23:00|23141.9|23121.9|23146.9|23126.9|23146.9|23126.9|23141.9|23121.9|2
1722000200000|2024-07-26 13:23:20|23148.3|23128.3|23151.8|23131.8|23151.8|23131.8|23148.3|23128.3|2
1722000210000|2024-07-26 13:23:30|||||||||1
1722000220000|2024-07-26 13:23:40|23150.8|23130.8|23162.9|23142.9|23162.9|23142.9|23150.8|23130.8|7
1722000230000|2024-07-26 13:23:50|23166.4|23146.4|23167.9|23147.9|23168.9|23148.9|23166.4|23146.4|2
1722000240000|2024-07-26 13:24:00|||||||||1
1722000250000|2024-07-26 13:24:10|23165|23145|23165|23145|23165|23145|23165|23145|0
1722000260000|2024-07-26 13:24:20|23162.9|23142.9|23162.9|23142.9|23162.9|23142.9|23162.9|23142.9|0
1722000270000|2024-07-26 13:24:30|||||||||1
1722000280000|2024-07-26 13:24:40|23161.4|23141.4|23150.8|23130.8|23161.4|23141.4|23150.8|23130.8|3
1722000290000|2024-07-26 13:24:50|23149.8|23129.8|23148.3|23128.3|23149.8|23129.8|23148.3|23128.3|0
1722000300000|2024-07-26 13:25:00|23147.3|23127.3|23153.9|23133.9|23161.8|23133.9|23140.8|23120.8|6
1722000310000|2024-07-26 13:25:10|23154.8|23134.8|23151.8|23131.8|23154.8|23134.8|23151.8|23131.8|0
1722000340000|2024-07-26 13:25:40|||||||||1
1722000350000|2024-07-26 13:25:50|23154.3|23134.3|23154.3|23134.3|23154.3|23134.3|23154.3|23134.3|2
1722000360000|2024-07-26 13:26:00|23155.4|23135.4|23161.8|23141.8|23161.8|23141.8|23155.4|23135.4|2
1722000370000|2024-07-26 13:26:10|23158.3|23138.3|23153.3|23133.3|23158.3|23138.3|23153.3|23133.3|0
1722000380000|2024-07-26 13:26:20|23152.3|23132.3|23154.3|23134.3|23154.3|23134.3|23145.8|23125.8|7
1722000400000|2024-07-26 13:26:40|23155.4|23135.4|23159.3|23139.3|23160.4|23140.4|23155.4|23135.4|0
1722000410000|2024-07-26 13:26:50|23160.4|23140.4|23160.4|23140.4|23160.4|23140.4|23159.3|23139.3|0
1722000430000|2024-07-26 13:27:10|23161.8|23141.8|23161.8|23141.8|23161.8|23141.8|23159.3|23139.3|1
1722000440000|2024-07-26 13:27:20|23160.8|23140.8|23161.8|23141.8|23161.8|23141.8|23159.8|23139.8|0
1722000450000|2024-07-26 13:27:30|23160.8|23140.8|23156.8|23136.8|23160.8|23140.8|23156.8|23136.8|1
1722000460000|2024-07-26 13:27:40|||||||||1
1722000470000|2024-07-26 13:27:50|23155.8|23135.8|23155.8|23135.8|23155.8|23135.8|23155.8|23135.8|0
1722000480000|2024-07-26 13:28:00|23164.8|23124.8|23164.8|23124.8|23164.8|23124.8|23164.8|23124.8|0
1722000490000|2024-07-26 13:28:10|23163.3|23123.3|23141.8|23121.8|23163.3|23134.3|23141.8|23120.4|7
1722000500000|2024-07-26 13:28:20|23140.8|23120.8|23144.3|23124.3|23151.8|23124.3|23138.3|23111.8|0
1722000510000|2024-07-26 13:28:30|23143.3|23123.3|23143.3|23123.3|23143.3|23123.3|23143.3|23123.3|0
1722000520000|2024-07-26 13:28:40|23141.8|23121.8|23141.8|23121.8|23143.3|23123.3|23141.8|23121.8|1
1722000530000|2024-07-26 13:28:50|23146.8|23126.8|23144.8|23124.8|23146.8|23126.8|23144.8|23124.8|3
1722000540000|2024-07-26 13:29:00|23141.8|23121.8|23141.8|23121.8|23141.8|23121.8|23141.8|23121.8|0
1722000550000|2024-07-26 13:29:10|||||||||8
1722000560000|2024-07-26 13:29:20|23140.8|23120.8|23146.8|23126.8|23149.3|23129.3|23140.8|23120.8|2
1722000580000|2024-07-26 13:29:40|23145.8|23125.8|23145.8|23125.8|23145.8|23125.8|23140.8|23120.8|2
1722000590000|2024-07-26 13:29:50|23146.8|23126.8|23146.8|23126.8|23146.8|23126.8|23146.8|23126.8|2
1722000600000|2024-07-26 13:30:00|23145.8|23125.8|23145.8|23125.8|23145.8|23125.8|23145.8|23125.8|0
1722000610000|2024-07-26 13:30:10|23144.3|23124.3|23144.3|23124.3|23144.3|23124.3|23144.3|23124.3|0
1722000620000|2024-07-26 13:30:20|23142.3|23122.3|23140.8|23120.8|23142.3|23122.3|23140.8|23120.8|0
1722000630000|2024-07-26 13:30:30|23141.8|23121.8|23118.3|23098.3|23141.8|23121.8|23118.3|23098.3|18
1722000640000|2024-07-26 13:30:40|23119.3|23099.3|23114.3|23094.3|23119.3|23099.3|23114.3|23094.3|2
1722000650000|2024-07-26 13:30:50|23113.3|23093.3|23115.4|23095.4|23115.4|23095.4|23111.8|23091.8|2
1722000660000|2024-07-26 13:31:00|23116.8|23096.8|23114.3|23094.3|23116.8|23096.8|23113.3|23093.3|0
1722000670000|2024-07-26 13:31:10|23113.3|23093.3|23113.3|23093.3|23114.3|23094.3|23113.3|23093.3|1
1722000690000|2024-07-26 13:31:30|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|0
1722000700000|2024-07-26 13:31:40|23113.3|23093.3|23113.3|23093.3|23114.3|23094.3|23113.3|23093.3|2
1722000710000|2024-07-26 13:31:50|23112.3|23092.3|23110.8|23090.8|23112.3|23092.3|23110.8|23090.8|1
1722000720000|2024-07-26 13:32:00|23108.3|23088.3|23105.8|23085.8|23108.3|23088.3|23105.8|23085.8|0
1722000730000|2024-07-26 13:32:10|23099.8|23079.8|23099.8|23079.8|23100.8|23080.8|23099.3|23079.3|2
1722000740000|2024-07-26 13:32:20|23098.7|23078.7|23097.3|23077.3|23098.7|23078.7|23097.3|23077.3|1
1722000750000|2024-07-26 13:32:30|23100.8|23080.8|23105.4|23085.4|23105.4|23085.4|23100.8|23080.8|5
1722000760000|2024-07-26 13:32:40|23106.4|23086.4|23106.8|23086.8|23108.3|23088.3|23106.4|23086.4|1
1722000770000|2024-07-26 13:32:50|23107.9|23087.9|23111.8|23091.8|23111.8|23091.8|23107.9|23087.9|0
1722000780000|2024-07-26 13:33:00|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|2
1722000790000|2024-07-26 13:33:10|23112.3|23092.3|23112.3|23092.3|23112.3|23092.3|23112.3|23092.3|3
1722000810000|2024-07-26 13:33:30|23111.2|23091.2|23109.8|23089.8|23111.2|23091.2|23109.8|23089.8|2
1722000820000|2024-07-26 13:33:40|23108.3|23088.3|23102.9|23082.9|23108.3|23088.3|23097.3|23077.3|5
1722000830000|2024-07-26 13:33:50|23105|23085|23109.3|23089.3|23109.3|23089.3|23105|23085|0
1722000840000|2024-07-26 13:34:00|23110.4|23090.4|23107.3|23087.3|23110.4|23090.4|23107.3|23087.3|0
1722000850000|2024-07-26 13:34:10|23108.3|23088.3|23107.3|23087.3|23108.3|23088.3|23107.3|23087.3|0
1722000880000|2024-07-26 13:34:40|23108.3|23088.3|23095.8|23075.8|23108.3|23088.3|23094.8|23074.8|1
1722000890000|2024-07-26 13:34:50|23094.8|23074.8|23094.8|23074.8|23094.8|23074.8|23094.8|23074.8|0
1722000900000|2024-07-26 13:35:00|23095.8|23075.8|23095.8|23075.8|23095.8|23075.8|23094.8|23074.8|4
1722000910000|2024-07-26 13:35:10|23098.3|23078.3|23104.3|23084.3|23104.3|23084.3|23098.3|23078.3|3
1722000950000|2024-07-26 13:35:50|23101.8|23081.8|23081.2|23061.2|23101.8|23081.8|23081.2|23061.2|53
1722000960000|2024-07-26 13:36:00|23079.8|23059.8|23067.3|23047.3|23079.8|23059.8|23067.3|23047.3|4
1722000970000|2024-07-26 13:36:10|23069.8|23049.8|23069.8|23049.8|23069.8|23049.8|23068.7|23048.7|0
1722000980000|2024-07-26 13:36:20|23068.7|23048.7|23067.3|23047.3|23068.7|23048.7|23067.3|23047.3|0
1722001030000|2024-07-26 13:37:10|23068.3|23048.3|23087.3|23067.3|23087.3|23067.3|23068.3|23048.3|9
1722001040000|2024-07-26 13:37:20|23092.3|23072.3|23097.3|23077.3|23097.3|23077.3|23092.3|23072.3|2
1722001060000|2024-07-26 13:37:40|||||||||1
1722001070000|2024-07-26 13:37:50|||||||||2
1722001080000|2024-07-26 13:38:00|23096.2|23076.2|23092.3|23072.3|23096.2|23076.2|23092.3|23072.3|0
1722001090000|2024-07-26 13:38:10|23091.2|23071.2|23088.7|23068.7|23091.2|23071.2|23088.7|23068.7|6
1722001140000|2024-07-26 13:39:00|23090.8|23070.8|23101.2|23081.2|23101.2|23081.2|23090.8|23070.8|6
1722001150000|2024-07-26 13:39:10|23103.3|23083.3|23103.3|23083.3|23103.3|23083.3|23103.3|23083.3|2
1722001160000|2024-07-26 13:39:20|23106.8|23086.8|23109.7|23089.7|23109.7|23089.7|23106.8|23086.8|0
1722001210000|2024-07-26 13:40:10|23111.2|23091.2|23111.2|23091.2|23111.2|23091.2|23111.2|23091.2|1
1722001220000|2024-07-26 13:40:20|23112.7|23092.7|23111.2|23091.2|23112.7|23092.7|23111.2|23091.2|2
1722001230000|2024-07-26 13:40:30|23110.2|23090.2|23102.2|23082.2|23110.2|23090.2|23102.2|23082.2|1
1722001240000|2024-07-26 13:40:40|23103.7|23083.7|23101.2|23081.2|23103.7|23083.7|23101.2|23081.2|0
1722001250000|2024-07-26 13:40:50|23103.3|23083.3|23107.2|23087.2|23107.2|23087.2|23103.3|23083.3|5
1722001260000|2024-07-26 13:41:00|23108.7|23088.7|23112.2|23092.2|23112.2|23092.2|23108.7|23088.7|7
1722001270000|2024-07-26 13:41:10|23113.3|23093.3|23124.7|23104.7|23125.8|23105.8|23113.3|23093.3|0
1722001280000|2024-07-26 13:41:20|23123.7|23103.7|23117.2|23097.2|23123.7|23103.7|23117.2|23097.2|6
1722001290000|2024-07-26 13:41:30|23116.2|23096.2|23117.2|23097.2|23117.2|23097.2|23115.8|23095.8|6
1722001300000|2024-07-26 13:41:40|23119.3|23099.3|23129.7|23109.7|23129.7|23109.7|23119.3|23099.3|7
1722001320000|2024-07-26 13:42:00|23128.7|23108.7|23116.2|23096.2|23129.7|23109.7|23116.2|23096.2|4
1722001330000|2024-07-26 13:42:10|23117.2|23097.2|23112.7|23092.7|23117.2|23097.2|23112.7|23092.7|2
1722001340000|2024-07-26 13:42:20|23111.6|23091.6|23111.6|23091.6|23112.7|23092.7|23111.6|23091.6|2
1722001350000|2024-07-26 13:42:30|23108.7|23088.7|23108.7|23088.7|23109.7|23089.7|23108.7|23088.7|6
1722001360000|2024-07-26 13:42:40|23109.7|23089.7|23104.7|23084.7|23109.7|23089.7|23104.7|23084.7|2
1722001370000|2024-07-26 13:42:50|23107.2|23087.2|23078.7|23058.7|23107.2|23087.2|23078.7|23052.7|27
1722001380000|2024-07-26 13:43:00|23079.7|23059.7|23077.2|23057.2|23079.7|23059.7|23077.2|23057.2|3
1722001390000|2024-07-26 13:43:10|23076.2|23056.2|23074.7|23054.7|23076.2|23056.2|23074.7|23054.7|2
1722001400000|2024-07-26 13:43:20|23072.2|23052.2|23077.9|23057.9|23077.9|23057.9|23072.2|23052.2|9
1722001410000|2024-07-26 13:43:30|23088.9|23048.9|23077.9|23057.9|23088.9|23057.9|23077.9|23048.9|3
1722001420000|2024-07-26 13:43:40|23078.9|23058.9|23080.4|23060.4|23080.4|23060.4|23078.9|23058.9|2
1722001430000|2024-07-26 13:43:50|||||||||3
1722001440000|2024-07-26 13:44:00|||||||||2
1722001450000|2024-07-26 13:44:10|23083.3|23063.3|23083.3|23063.3|23083.3|23063.3|23083.3|23063.3|2
1722001460000|2024-07-26 13:44:20|23082.2|23062.2|23079.7|23059.7|23082.2|23062.2|23079.7|23059.7|2
1722001470000|2024-07-26 13:44:30|||||||||3
1722001480000|2024-07-26 13:44:40|23078.7|23058.7|23077.2|23057.2|23078.7|23058.7|23077.2|23057.2|1
1722001500000|2024-07-26 13:45:00|23076.2|23056.2|23065.2|23045.2|23076.2|23056.2|23065.2|23045.2|6
1722001510000|2024-07-26 13:45:10|23064.1|23044.1|23065.2|23045.2|23065.2|23045.2|23064.1|23044.1|2
1722001530000|2024-07-26 13:45:30|23058.7|23038.7|23057.2|23037.2|23059.7|23039.7|23057.2|23037.2|8
1722001540000|2024-07-26 13:45:40|23059.7|23039.7|23059.7|23039.7|23059.7|23039.7|23056.2|23036.2|5
1722001550000|2024-07-26 13:45:50|23061.2|23041.2|23057.2|23037.2|23061.2|23041.2|23057.2|23037.2|0
1722001560000|2024-07-26 13:46:00|23043.7|23023.7|23037.2|23017.2|23043.7|23023.7|23037.2|23017.2|7
1722001570000|2024-07-26 13:46:10|23035.8|23015.8|23035.8|23015.8|23035.8|23015.8|23035.8|23015.8|12
1722001580000|2024-07-26 13:46:20|23032.2|23012.2|23016.6|22996.6|23032.2|23012.2|23016.6|22996.6|12
1722001590000|2024-07-26 13:46:30|23015.2|22995.2|23013.7|22993.7|23015.2|22995.2|23013.7|22993.7|1
1722001600000|2024-07-26 13:46:40|23011.2|22991.2|22999.7|22979.7|23011.2|22991.2|22999.7|22979.7|9
1722001610000|2024-07-26 13:46:50|22990.6|22970.6|22971.2|22951.2|22990.6|22970.6|22971.2|22951.2|13
1722001620000|2024-07-26 13:47:00|22970.2|22950.2|22972.2|22952.2|22972.2|22952.2|22968.7|22948.7|16
1722001630000|2024-07-26 13:47:10|22976.2|22956.2|22977.2|22957.2|22977.2|22957.2|22976.2|22956.2|4
1722001640000|2024-07-26 13:47:20|22976.2|22956.2|22977.2|22957.2|22977.2|22957.2|22974.7|22954.7|3
1722001650000|2024-07-26 13:47:30|22978.3|22958.3|22982.2|22962.2|22982.2|22962.2|22977.2|22957.2|1
1722001660000|2024-07-26 13:47:40|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|4
1722001670000|2024-07-26 13:47:50|22980.2|22960.2|22978.7|22958.7|22982.2|22962.2|22977.2|22957.2|17
1722001680000|2024-07-26 13:48:00|22977.7|22957.7|22974.3|22954.3|22977.7|22957.7|22973.3|22953.3|11
1722001690000|2024-07-26 13:48:10|22977.2|22957.2|22969.7|22949.7|22977.2|22957.2|22969.7|22949.7|8
1722001700000|2024-07-26 13:48:20|22974.3|22954.3|22975.8|22955.8|22976.8|22956.8|22974.3|22954.3|52
1722001710000|2024-07-26 13:48:30|22973.3|22953.3|22970.8|22950.8|22973.3|22953.3|22968.3|22948.3|7
1722001720000|2024-07-26 13:48:40|22969.3|22949.3|22970.4|22950.4|22970.8|22950.8|22968.3|22948.3|15
1722001740000|2024-07-26 13:49:00|22971.8|22951.8|22971.8|22951.8|22971.8|22951.8|22971.8|22951.8|0
1722001750000|2024-07-26 13:49:10|22970.8|22950.8|22964.3|22944.3|22970.8|22950.8|22964.3|22944.3|4
1722001760000|2024-07-26 13:49:20|22963.3|22943.3|22958.3|22938.3|22963.3|22943.3|22958.3|22938.3|9
1722001770000|2024-07-26 13:49:30|22955.8|22935.8|22939.3|22919.3|22955.8|22935.8|22928.3|22908.3|93
1722001780000|2024-07-26 13:49:40|22938.3|22918.3|22939.3|22919.3|22939.3|22919.3|22938.3|22918.3|8
1722001790000|2024-07-26 13:49:50|22940.4|22920.4|22955.8|22935.8|22955.8|22935.8|22939.3|22919.3|8
1722001800000|2024-07-26 13:50:00|22960.4|22940.4|22969.7|22949.7|22969.7|22949.7|22960.4|22940.4|12
1722001810000|2024-07-26 13:50:10|||||||||1
1722001820000|2024-07-26 13:50:20|22980.4|22960.4|22989.3|22969.3|22989.3|22969.3|22980.4|22960.4|6
1722001830000|2024-07-26 13:50:30|22965.8|22945.8|22965.8|22945.8|22965.8|22945.8|22963.3|22943.3|22
1722001840000|2024-07-26 13:50:40|22963.3|22943.3|22969.3|22949.3|22969.3|22949.3|22963.3|22943.3|8
1722001850000|2024-07-26 13:50:50|22973.7|22953.7|22977.9|22957.9|22977.9|22957.9|22973.7|22953.7|1
1722001860000|2024-07-26 13:51:00|22980.8|22960.8|22983.3|22963.3|22983.3|22963.3|22980.8|22960.8|3
1722001870000|2024-07-26 13:51:10|22978.3|22958.3|22972.2|22952.2|22978.3|22958.3|22972.2|22952.2|7
1722001880000|2024-07-26 13:51:20|22973.3|22953.3|22973.3|22953.3|22973.3|22953.3|22973.3|22953.3|2
1722001890000|2024-07-26 13:51:30|22974.3|22954.3|22975.8|22955.8|22975.8|22955.8|22974.3|22954.3|1
1722001900000|2024-07-26 13:51:40|||||||||1
1722001910000|2024-07-26 13:51:50|22981.8|22961.8|22990.4|22970.4|22990.4|22970.4|22981.8|22961.8|3
1722001920000|2024-07-26 13:52:00|22991.4|22971.4|22991.4|22971.4|22991.4|22971.4|22991.4|22971.4|3
1722001930000|2024-07-26 13:52:10|22994.3|22974.3|23004.3|22984.3|23004.3|22984.3|22994.3|22974.3|5
1722001940000|2024-07-26 13:52:20|23005.4|22985.4|23006.8|22986.8|23006.8|22986.8|23005.4|22985.4|0
1722001950000|2024-07-26 13:52:30|23004.3|22984.3|23005.8|22985.8|23005.8|22985.8|23003.3|22983.3|5
1722001980000|2024-07-26 13:53:00|23004.3|22984.3|23000.8|22980.8|23004.3|22984.3|23000.8|22980.8|6
1722001990000|2024-07-26 13:53:10|22999.3|22979.3|22995.4|22975.4|22999.3|22979.3|22995.4|22975.4|5
1722002000000|2024-07-26 13:53:20|22994.3|22974.3|22994.3|22974.3|22994.3|22974.3|22994.3|22974.3|3
1722002010000|2024-07-26 13:53:30|||||||||1
1722002020000|2024-07-26 13:53:40|22993.3|22973.3|22987.9|22967.9|22993.3|22973.3|22987.9|22967.9|5
1722002030000|2024-07-26 13:53:50|||||||||1
1722002040000|2024-07-26 13:54:00|22980.8|22960.8|22980.8|22960.8|22980.8|22960.8|22980.8|22960.8|4
1722002050000|2024-07-26 13:54:10|22981.8|22961.8|22974.3|22954.3|22981.8|22961.8|22974.3|22954.3|7
1722002060000|2024-07-26 13:54:20|22973.3|22953.3|22973.3|22953.3|22973.3|22953.3|22973.3|22953.3|2
1722002070000|2024-07-26 13:54:30|22969.7|22949.7|22967.2|22947.2|22969.7|22949.7|22967.2|22947.2|5
1722002080000|2024-07-26 13:54:40|22965.8|22945.8|22965.8|22945.8|22965.8|22945.8|22965.8|22945.8|1
1722002100000|2024-07-26 13:55:00|22964.7|22944.7|22964.7|22944.7|22964.7|22944.7|22964.7|22944.7|1
1722002110000|2024-07-26 13:55:10|22962.2|22942.2|22962.2|22942.2|22962.2|22942.2|22962.2|22942.2|0
1722002140000|2024-07-26 13:55:40|22960.8|22940.8|22960.8|22940.8|22960.8|22940.8|22960.8|22940.8|0
1722002150000|2024-07-26 13:55:50|||||||||2
1722002160000|2024-07-26 13:56:00|22955.8|22935.8|22955.8|22935.8|22955.8|22935.8|22955.8|22935.8|1
1722002170000|2024-07-26 13:56:10|22954.3|22934.3|22957.8|22937.8|22957.8|22937.8|22954.3|22934.3|6
1722002180000|2024-07-26 13:56:20|22959.3|22939.3|22958.3|22938.3|22961.8|22941.8|22958.3|22938.3|1
1722002190000|2024-07-26 13:56:30|22956.8|22936.8|22956.8|22936.8|22956.8|22936.8|22956.8|22936.8|0
1722002200000|2024-07-26 13:56:40|22955.8|22935.8|22955.8|22935.8|22955.8|22935.8|22955.8|22935.8|6
1722002220000|2024-07-26 13:57:00|22953.3|22933.3|22954.3|22934.3|22954.3|22934.3|22953.3|22933.3|0
1722002250000|2024-07-26 13:57:30|22953.3|22933.3|22953.3|22933.3|22953.3|22933.3|22953.3|22933.3|2
1722002260000|2024-07-26 13:57:40|22950.8|22930.8|22948.3|22928.3|22950.8|22930.8|22948.3|22928.3|0
1722002270000|2024-07-26 13:57:50|22949.3|22929.3|22953.3|22933.3|22953.3|22933.3|22949.3|22929.3|3
1722002280000|2024-07-26 13:58:00|22954.3|22934.3|22953.3|22933.3|22954.3|22934.3|22953.3|22933.3|1
1722002290000|2024-07-26 13:58:10|22950.8|22930.8|22954.3|22934.3|22954.3|22934.3|22950.8|22930.8|4
1722002300000|2024-07-26 13:58:20|22955.8|22935.8|22980.3|22960.3|22980.3|22960.3|22955.8|22935.8|7
1722002310000|2024-07-26 13:58:30|22977.8|22957.8|22979.3|22959.3|22979.3|22959.3|22977.8|22957.8|1
1722002320000|2024-07-26 13:58:40|22977.8|22957.8|22975.3|22955.3|22977.8|22957.8|22975.3|22955.3|2
1722002340000|2024-07-26 13:59:00|22974.3|22954.3|22973.9|22953.9|22974.3|22954.3|22973.9|22953.9|0
1722002350000|2024-07-26 13:59:10|22975.3|22955.3|22986.8|22966.8|22986.8|22966.8|22975.3|22955.3|1
1722002360000|2024-07-26 13:59:20|22985.8|22965.8|22984.3|22964.3|22985.8|22965.8|22984.3|22964.3|0
1722002380000|2024-07-26 13:59:40|22980.8|22960.8|22980.8|22960.8|22980.8|22960.8|22980.8|22960.8|6
1722002390000|2024-07-26 13:59:50|22978.3|22958.3|22983.3|22963.3|22983.3|22963.3|22977.2|22957.2|48
1722002400000|2024-07-26 14:00:00|22981.8|22961.8|22980.8|22960.8|22984.3|22964.3|22980.8|22960.8|2
1722002410000|2024-07-26 14:00:10|22983.3|22963.3|22984.3|22964.3|22985.3|22965.3|22983.3|22963.3|15
1722002420000|2024-07-26 14:00:20|22985.3|22965.3|22982.2|22962.2|22987.2|22967.2|22982.2|22962.2|3
1722002430000|2024-07-26 14:00:30|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|1
1722002440000|2024-07-26 14:00:40|22980.8|22960.8|22984.3|22964.3|22984.3|22964.3|22980.8|22960.8|4
1722002450000|2024-07-26 14:00:50|22983.3|22963.3|22983.3|22963.3|22983.3|22963.3|22983.3|22963.3|1
1722002460000|2024-07-26 14:01:00|22984.3|22964.3|22984.3|22964.3|22984.3|22964.3|22984.3|22964.3|0
1722002470000|2024-07-26 14:01:10|22985.8|22965.8|22985.8|22965.8|22985.8|22965.8|22985.8|22965.8|1
1722002490000|2024-07-26 14:01:30|22984.3|22964.3|23001.4|22981.4|23001.4|22981.4|22984.3|22964.3|6
1722002500000|2024-07-26 14:01:40|23004.3|22984.3|23004.3|22984.3|23004.3|22984.3|23004.3|22984.3|0
1722002510000|2024-07-26 14:01:50|||||||||2
1722002520000|2024-07-26 14:02:00|23001.8|22981.8|22987.8|22967.8|23001.8|22981.8|22986.8|22966.8|14
1722002530000|2024-07-26 14:02:10|22989.3|22969.3|23000.3|22980.3|23001.4|22981.4|22989.3|22969.3|2
1722002540000|2024-07-26 14:02:20|23001.4|22981.4|23003.3|22983.3|23006.8|22986.8|23001.4|22981.4|2
1722002550000|2024-07-26 14:02:30|23001.8|22981.8|23001.8|22981.8|23001.8|22981.8|23001.8|22981.8|0
1722002560000|2024-07-26 14:02:40|22999.7|22979.7|22998.3|22978.3|22999.7|22979.7|22998.3|22978.3|0
1722002580000|2024-07-26 14:03:00|22996.8|22976.8|22996.8|22976.8|22996.8|22976.8|22996.8|22976.8|2
1722002590000|2024-07-26 14:03:10|22994.3|22974.3|22994.3|22974.3|22994.3|22974.3|22994.3|22974.3|0
1722002600000|2024-07-26 14:03:20|22991.8|22971.8|22991.8|22971.8|22991.8|22971.8|22991.8|22971.8|5
1722002610000|2024-07-26 14:03:30|22990.8|22970.8|22989.3|22969.3|22990.8|22970.8|22988.3|22968.3|1
1722002620000|2024-07-26 14:03:40|22988.3|22968.3|22988.3|22968.3|22989.3|22969.3|22988.3|22968.3|0
1722002630000|2024-07-26 14:03:50|22989.3|22969.3|22996.4|22976.4|22996.4|22976.4|22989.3|22969.3|6
1722002640000|2024-07-26 14:04:00|22995.8|22975.8|22994.3|22974.3|22995.8|22975.8|22994.3|22974.3|26
1722002650000|2024-07-26 14:04:10|22990.8|22970.8|22990.8|22970.8|22990.8|22970.8|22990.8|22970.8|3
1722002660000|2024-07-26 14:04:20|||||||||1
1722002670000|2024-07-26 14:04:30|22989.3|22969.3|22989.3|22969.3|22989.3|22969.3|22989.3|22969.3|0
1722002680000|2024-07-26 14:04:40|22988.3|22968.3|22988.3|22968.3|22988.3|22968.3|22988.3|22968.3|0
1722002690000|2024-07-26 14:04:50|||||||||2
1722002700000|2024-07-26 14:05:00|22986.8|22966.8|22986.8|22966.8|22986.8|22966.8|22986.8|22966.8|0
1722002710000|2024-07-26 14:05:10|22983.3|22963.3|22980.8|22960.8|22983.3|22963.3|22980.8|22960.8|2
1722002720000|2024-07-26 14:05:20|||||||||2
1722002740000|2024-07-26 14:05:40|22979.7|22959.7|22974.3|22954.3|22979.7|22959.7|22973.3|22953.3|8
1722002760000|2024-07-26 14:06:00|22975.8|22955.8|22975.8|22955.8|22975.8|22955.8|22975.8|22955.8|1
1722002770000|2024-07-26 14:06:10|22974.3|22954.3|22975.8|22955.8|22975.8|22955.8|22974.3|22954.3|4
1722002820000|2024-07-26 14:07:00|22974.7|22954.7|22977.2|22957.2|22979.7|22959.7|22974.7|22954.7|39
1722002830000|2024-07-26 14:07:10|||||||||2
1722002840000|2024-07-26 14:07:20|||||||||3
1722002850000|2024-07-26 14:07:30|22975.8|22955.8|22975.8|22955.8|22975.8|22955.8|22975.8|22955.8|8
1722002860000|2024-07-26 14:07:40|22978.7|22958.7|22979.7|22959.7|22979.7|22959.7|22978.7|22958.7|2
1722002880000|2024-07-26 14:08:00|22982.2|22962.2|22982.2|22962.2|22982.2|22962.2|22982.2|22962.2|1
1722002900000|2024-07-26 14:08:20|||||||||3
1722002910000|2024-07-26 14:08:30|||||||||1
1722002920000|2024-07-26 14:08:40|||||||||1
1722002930000|2024-07-26 14:08:50|22977.2|22957.2|22967.8|22947.8|22977.2|22957.2|22967.8|22947.8|4
1722002940000|2024-07-26 14:09:00|22968.3|22948.3|22972.2|22952.2|22972.2|22952.2|22968.3|22948.3|8
1722002950000|2024-07-26 14:09:10|22974.7|22954.7|22974.7|22954.7|22974.7|22954.7|22974.7|22954.7|6
1722002960000|2024-07-26 14:09:20|22972.2|22952.2|22972.2|22952.2|22972.2|22952.2|22972.2|22952.2|1
1722002970000|2024-07-26 14:09:30|22973.3|22953.3|22974.7|22954.7|22974.7|22954.7|22972.2|22952.2|0
1722002980000|2024-07-26 14:09:40|22973.7|22953.7|22972.2|22952.2|22973.7|22953.7|22972.2|22952.2|2
1722002990000|2024-07-26 14:09:50|22973.7|22953.7|22973.7|22953.7|22973.7|22953.7|22973.7|22953.7|12
1722003010000|2024-07-26 14:10:10|22975.1|22955.1|22975.1|22955.1|22975.1|22955.1|22975.1|22955.1|4
1722003020000|2024-07-26 14:10:20|||||||||1
1722003030000|2024-07-26 14:10:30|22976.2|22956.2|22976.2|22956.2|22978.7|22958.7|22976.2|22956.2|6
1722003040000|2024-07-26 14:10:40|22973.7|22953.7|22965.1|22945.1|22973.7|22953.7|22965.1|22945.1|1
1722003050000|2024-07-26 14:10:50|22964.1|22944.1|22962.6|22942.6|22964.1|22944.1|22962.6|22942.6|1
1722003060000|2024-07-26 14:11:00|22961.6|22941.6|22957.2|22937.2|22961.6|22941.6|22957.2|22937.2|11
1722003070000|2024-07-26 14:11:10|22959.7|22939.7|22959.7|22939.7|22959.7|22939.7|22959.7|22939.7|5
1722003100000|2024-07-26 14:11:40|22962.2|22942.2|22967.2|22947.2|22967.2|22947.2|22959.7|22939.7|8
1722003110000|2024-07-26 14:11:50|22971.4|22951.4|22977.2|22957.2|22977.2|22957.2|22971.4|22951.4|0
1722003130000|2024-07-26 14:12:10|22976.2|22956.2|22984.7|22964.7|22984.7|22964.7|22975.7|22955.7|4
1722003150000|2024-07-26 14:12:30|||||||||2
1722003170000|2024-07-26 14:12:50|||||||||3
1722003190000|2024-07-26 14:13:10|||||||||1
1722003200000|2024-07-26 14:13:20|22982.2|22962.2|22982.2|22962.2|22982.2|22962.2|22982.2|22962.2|7
1722003230000|2024-07-26 14:13:50|22977.2|22957.2|22977.2|22957.2|22977.2|22957.2|22977.2|22957.2|2
1722003240000|2024-07-26 14:14:00|22979.7|22959.7|22981.2|22961.2|22981.2|22961.2|22979.7|22959.7|4
1722003250000|2024-07-26 14:14:10|22983.7|22963.7|23003.2|22983.2|23004.3|22984.3|22983.7|22963.7|73
1722003260000|2024-07-26 14:14:20|23006.8|22986.8|23003.2|22983.2|23006.8|22986.8|23003.2|22983.2|2
1722003270000|2024-07-26 14:14:30|||||||||5
1722003280000|2024-07-26 14:14:40|23004.3|22984.3|23001.8|22981.8|23006.8|22986.8|23001.8|22981.8|0
1722003290000|2024-07-26 14:14:50|23003.2|22983.2|23003.2|22983.2|23003.2|22983.2|23003.2|22983.2|1
1722003300000|2024-07-26 14:15:00|23004.3|22984.3|23005.7|22985.7|23005.7|22985.7|23004.3|22984.3|0
1722003310000|2024-07-26 14:15:10|23006.8|22986.8|23006.8|22986.8|23006.8|22986.8|23006.8|22986.8|0
1722003320000|2024-07-26 14:15:20|23007.2|22987.2|23010.7|22990.7|23010.7|22990.7|23007.2|22987.2|1
1722003330000|2024-07-26 14:15:30|23015.7|22995.7|23018.2|22998.2|23018.2|22998.2|23015.7|22995.7|9
1722003340000|2024-07-26 14:15:40|23014.3|22994.3|23014.3|22994.3|23014.3|22994.3|23014.3|22994.3|0
1722003350000|2024-07-26 14:15:50|||||||||3
1722003360000|2024-07-26 14:16:00|23016.8|22996.8|23015.7|22995.7|23016.8|22996.8|23015.7|22995.7|0
1722003370000|2024-07-26 14:16:10|23014.3|22994.3|23012.8|22992.8|23014.3|22994.3|23012.8|22992.8|2
1722003380000|2024-07-26 14:16:20|23011.8|22991.8|23011.8|22991.8|23011.8|22991.8|23011.8|22991.8|1
1722003410000|2024-07-26 14:16:50|||||||||2
1722003420000|2024-07-26 14:17:00|23012.8|22992.8|23011.8|22991.8|23012.8|22992.8|23011.8|22991.8|0
1722003430000|2024-07-26 14:17:10|23005.7|22985.7|23005.7|22985.7|23005.7|22985.7|23005.7|22985.7|5
1722003440000|2024-07-26 14:17:20|||||||||1
1722003450000|2024-07-26 14:17:30|23003.2|22983.2|23003.2|22983.2|23003.2|22983.2|23003.2|22983.2|0
1722003460000|2024-07-26 14:17:40|23002.2|22982.2|22999.3|22979.3|23002.2|22982.2|22997.8|22977.8|2
1722003470000|2024-07-26 14:17:50|22998.2|22978.2|22998.2|22978.2|22998.2|22978.2|22998.2|22978.2|0
1722003480000|2024-07-26 14:18:00|22999.3|22979.3|23000.7|22980.7|23000.7|22980.7|22999.3|22979.3|1
1722003490000|2024-07-26 14:18:10|22999.3|22979.3|22999.3|22979.3|22999.3|22979.3|22999.3|22979.3|0
1722003500000|2024-07-26 14:18:20|23000.7|22980.7|23000.7|22980.7|23000.7|22980.7|23000.7|22980.7|5
1722003510000|2024-07-26 14:18:30|22999.3|22979.3|22996.8|22976.8|22999.3|22979.3|22996.8|22976.8|8
1722003520000|2024-07-26 14:18:40|22995.7|22975.7|22995.7|22975.7|22995.7|22975.7|22995.7|22975.7|0
1722003530000|2024-07-26 14:18:50|22990.7|22970.7|22990.7|22970.7|22990.7|22970.7|22990.7|22970.7|1
1722003540000|2024-07-26 14:19:00|22989.7|22969.7|23000.7|22980.7|23000.7|22980.7|22989.7|22969.7|9
1722003550000|2024-07-26 14:19:10|22998.2|22978.2|22998.2|22978.2|22998.2|22978.2|22998.2|22978.2|1
1722003560000|2024-07-26 14:19:20|22999.3|22979.3|22998.2|22978.2|22999.3|22979.3|22998.2|22978.2|1
1722003570000|2024-07-26 14:19:30|22999.3|22979.3|22995.7|22975.7|22999.3|22979.3|22995.7|22975.7|0
1722003590000|2024-07-26 14:19:50|22993.2|22973.2|22993.2|22973.2|22993.2|22973.2|22993.2|22973.2|2
1722003600000|2024-07-26 14:20:00|22992.2|22972.2|22993.2|22973.2|22993.2|22973.2|22992.2|22972.2|0
1722003610000|2024-07-26 14:20:10|22994.3|22974.3|22991.8|22971.8|22994.3|22974.3|22991.8|22971.8|2
1722003630000|2024-07-26 14:20:30|22994.3|22974.3|22993.2|22973.2|22994.3|22974.3|22993.2|22973.2|0
1722003640000|2024-07-26 14:20:40|22989.3|22969.3|22988.2|22968.2|22989.3|22969.3|22988.2|22968.2|7
1722003650000|2024-07-26 14:20:50|22987.2|22967.2|22986.8|22966.8|22988.2|22968.2|22985.7|22965.7|1
1722003660000|2024-07-26 14:21:00|22984.3|22964.3|22983.2|22963.2|22984.3|22964.3|22983.2|22963.2|4
1722003670000|2024-07-26 14:21:10|22985.7|22965.7|22986.8|22966.8|22986.8|22966.8|22985.7|22965.7|7
1722003680000|2024-07-26 14:21:20|22993.9|22973.9|22997.8|22977.8|22997.8|22977.8|22993.9|22973.9|0
1722003690000|2024-07-26 14:21:30|22998.9|22978.9|23000.3|22980.3|23000.3|22980.3|22998.9|22978.9|2
1722003720000|2024-07-26 14:22:00|23003.2|22983.2|23000.7|22980.7|23003.2|22983.2|23000.7|22980.7|0
1722003740000|2024-07-26 14:22:20|||||||||3
1722003770000|2024-07-26 14:22:50|23003.2|22983.2|23005.7|22985.7|23005.7|22985.7|23003.2|22983.2|4
1722003780000|2024-07-26 14:23:00|23003.2|22983.2|23000.7|22980.7|23003.2|22983.2|23000.7|22980.7|1
1722003790000|2024-07-26 14:23:10|22998.2|22978.2|22995.7|22975.7|22998.2|22978.2|22995.7|22975.7|3
1722003830000|2024-07-26 14:23:50|22993.2|22973.2|22987.2|22967.2|22993.2|22973.2|22987.2|22967.2|2
1722003840000|2024-07-26 14:24:00|22988.2|22968.2|22987.2|22967.2|22988.2|22968.2|22987.2|22967.2|2
1722003850000|2024-07-26 14:24:10|22988.2|22968.2|22985.7|22965.7|22988.2|22968.2|22985.7|22965.7|2
1722003860000|2024-07-26 14:24:20|22988.2|22968.2|22985.7|22965.7|22988.2|22968.2|22985.7|22965.7|0
1722003880000|2024-07-26 14:24:40|22983.2|22963.2|22981.2|22961.2|22983.2|22963.2|22981.2|22961.2|0
1722003890000|2024-07-26 14:24:50|22977.2|22957.2|22973.2|22953.2|22977.2|22957.2|22973.2|22953.2|3
1722003900000|2024-07-26 14:25:00|22968.2|22948.2|22958.2|22938.2|22968.2|22948.2|22956.8|22936.8|7
1722003910000|2024-07-26 14:25:10|22959.3|22939.3|22959.3|22939.3|22959.3|22939.3|22958.2|22938.2|5
1722003920000|2024-07-26 14:25:20|22958.2|22938.2|22955.7|22935.7|22959.7|22939.7|22955.7|22935.7|9
1722003930000|2024-07-26 14:25:30|22956.8|22936.8|22957.8|22937.8|22957.8|22937.8|22955.7|22935.7|4
1722003940000|2024-07-26 14:25:40|22959.3|22939.3|22958.2|22938.2|22960.7|22940.7|22958.2|22938.2|1
1722003950000|2024-07-26 14:25:50|22954.3|22934.3|22954.3|22934.3|22954.3|22934.3|22954.3|22934.3|15
1722003960000|2024-07-26 14:26:00|22953.2|22933.2|22945.7|22925.7|22953.2|22933.2|22945.7|22925.7|5
1722003970000|2024-07-26 14:26:10|22946.8|22926.8|22949.3|22929.3|22949.3|22929.3|22945.7|22925.7|13
1722003980000|2024-07-26 14:26:20|22950.7|22930.7|22945.7|22925.7|22950.7|22930.7|22945.7|22925.7|1
1722003990000|2024-07-26 14:26:30|22946.8|22926.8|22949.3|22929.3|22949.3|22929.3|22946.8|22926.8|3
1722004000000|2024-07-26 14:26:40|22947.8|22927.8|22945.7|22925.7|22949.3|22929.3|22945.7|22925.7|1
1722004010000|2024-07-26 14:26:50|22944.3|22924.3|22944.3|22924.3|22944.3|22924.3|22944.3|22924.3|11
1722004020000|2024-07-26 14:27:00|22945.3|22925.3|22946.8|22926.8|22946.8|22926.8|22942.8|22922.8|28
1722004030000|2024-07-26 14:27:10|22948.2|22928.2|22948.2|22928.2|22948.2|22928.2|22948.2|22928.2|23
1722004050000|2024-07-26 14:27:30|22946.8|22926.8|22946.8|22926.8|22946.8|22926.8|22946.8|22926.8|8
1722004070000|2024-07-26 14:27:50|22945.3|22925.3|22947.8|22927.8|22947.8|22927.8|22944.3|22924.3|6
1722004080000|2024-07-26 14:28:00|22944.3|22924.3|22946.8|22926.8|22946.8|22926.8|22944.3|22924.3|15
1722004090000|2024-07-26 14:28:10|22949.3|22929.3|22950.7|22930.7|22950.7|22930.7|22949.3|22929.3|5
1722004100000|2024-07-26 14:28:20|22957.8|22937.8|22964.3|22944.3|22964.3|22944.3|22957.8|22937.8|13
1722004110000|2024-07-26 14:28:30|||||||||1
1722004120000|2024-07-26 14:28:40|22965.3|22945.3|22964.3|22944.3|22965.3|22945.3|22963.2|22943.2|1
1722004130000|2024-07-26 14:28:50|22965.7|22945.7|22965.7|22945.7|22965.7|22945.7|22965.7|22945.7|2
1722004140000|2024-07-26 14:29:00|22964.3|22944.3|22964.3|22944.3|22964.3|22944.3|22963.2|22943.2|1
1722004150000|2024-07-26 14:29:10|22961.8|22941.8|22974.3|22954.3|22974.3|22954.3|22961.8|22941.8|13
1722004160000|2024-07-26 14:29:20|||||||||2
1722004170000|2024-07-26 14:29:30|||||||||2
1722004190000|2024-07-26 14:29:50|22970.7|22950.7|22970.7|22950.7|22970.7|22950.7|22970.7|22950.7|1
1722004200000|2024-07-26 14:30:00|22969.3|22949.3|22956.8|22936.8|22969.3|22949.3|22956.8|22936.8|2
1722004210000|2024-07-26 14:30:10|22954.3|22934.3|22954.3|22934.3|22954.3|22934.3|22954.3|22934.3|0
1722004220000|2024-07-26 14:30:20|22956.8|22936.8|22959.3|22939.3|22961.8|22941.8|22956.8|22936.8|16
1722004230000|2024-07-26 14:30:30|22958.2|22938.2|22962.8|22942.8|22962.8|22942.8|22957.8|22937.8|8
1722004240000|2024-07-26 14:30:40|22963.8|22943.8|22967.8|22947.8|22967.8|22947.8|22963.8|22943.8|18
1722004250000|2024-07-26 14:30:50|22969.3|22949.3|22976.3|22956.3|22976.3|22956.3|22969.3|22949.3|5
1722004260000|2024-07-26 14:31:00|22978.8|22958.8|22993.8|22973.8|22993.8|22973.8|22978.8|22958.8|4
1722004270000|2024-07-26 14:31:10|22995.3|22975.3|22998.8|22978.8|22998.8|22978.8|22995.3|22975.3|3
1722004280000|2024-07-26 14:31:20|23000.3|22980.3|23025.3|23005.3|23025.3|23005.3|23000.3|22980.3|11
1722004290000|2024-07-26 14:31:30|23026.8|23006.8|23024.3|23004.3|23026.8|23006.8|23022.8|23002.8|3
1722004300000|2024-07-26 14:31:40|23022.2|23002.2|23020.7|23000.7|23023.2|23003.2|23020.7|23000.7|5
1722004310000|2024-07-26 14:31:50|23018.2|22998.2|23018.2|22998.2|23018.2|22998.2|23018.2|22998.2|5
1722004330000|2024-07-26 14:32:10|23016.8|22996.8|23019.3|22999.3|23019.3|22999.3|23016.8|22996.8|7
1722004340000|2024-07-26 14:32:20|23018.2|22998.2|23020.7|23000.7|23020.7|23000.7|23018.2|22998.2|0
1722004370000|2024-07-26 14:32:50|23016.8|22996.8|23000.7|22980.7|23016.8|22996.8|23000.7|22980.7|4
1722004380000|2024-07-26 14:33:00|||||||||4
1722004390000|2024-07-26 14:33:10|22998.2|22978.2|22996.8|22976.8|22998.2|22978.2|22996.8|22976.8|0
1722004400000|2024-07-26 14:33:20|22995.7|22975.7|22996.8|22976.8|22996.8|22976.8|22994.3|22974.3|2
1722004410000|2024-07-26 14:33:30|22997.8|22977.8|23003.8|22983.8|23003.8|22983.8|22997.8|22977.8|2
1722004420000|2024-07-26 14:33:40|23005.3|22985.3|23005.3|22985.3|23005.3|22985.3|23005.3|22985.3|5
1722004430000|2024-07-26 14:33:50|23005.7|22985.7|23001.8|22981.8|23005.7|22985.7|23000.7|22980.7|50
1722004440000|2024-07-26 14:34:00|23003.2|22983.2|22999.7|22979.7|23003.2|22983.2|22999.7|22979.7|0
1722004450000|2024-07-26 14:34:10|23002.2|22982.2|22999.7|22979.7|23002.2|22982.2|22999.7|22979.7|3
1722004470000|2024-07-26 14:34:30|22998.2|22978.2|23000.7|22980.7|23000.7|22980.7|22998.2|22978.2|0
1722004480000|2024-07-26 14:34:40|23002.2|22982.2|22999.7|22979.7|23002.2|22982.2|22999.7|22979.7|0
1722004490000|2024-07-26 14:34:50|23000.7|22980.7|23000.7|22980.7|23000.7|22980.7|22999.7|22979.7|0
1722004500000|2024-07-26 14:35:00|23002.2|22982.2|23002.2|22982.2|23003.2|22983.2|23002.2|22982.2|5
1722004510000|2024-07-26 14:35:10|22999.7|22979.7|22996.1|22976.1|22999.7|22979.7|22996.1|22976.1|1
1722004520000|2024-07-26 14:35:20|22997.6|22977.6|23001.8|22981.8|23001.8|22981.8|22997.6|22977.6|2
1722004530000|2024-07-26 14:35:30|23007.2|22987.2|23017.8|22997.8|23017.8|22997.8|23007.2|22987.2|14
1722004540000|2024-07-26 14:35:40|||||||||3
1722004550000|2024-07-26 14:35:50|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|0
1722004560000|2024-07-26 14:36:00|23013.6|22993.6|23019.7|22999.7|23019.7|22999.7|23008.6|22988.6|6
1722004570000|2024-07-26 14:36:10|23020.7|23000.7|23020.7|23000.7|23020.7|23000.7|23020.7|23000.7|3
1722004580000|2024-07-26 14:36:20|23018.2|22998.2|23000.1|22980.1|23018.2|22998.2|23000.1|22980.1|10
1722004590000|2024-07-26 14:36:30|22995.1|22975.1|22992.2|22972.2|22995.1|22975.1|22986.1|22966.1|11
1722004600000|2024-07-26 14:36:40|22993.2|22973.2|22993.2|22973.2|22993.2|22973.2|22993.2|22973.2|0
1722004610000|2024-07-26 14:36:50|22994.3|22974.3|22997.2|22977.2|22997.2|22977.2|22994.3|22974.3|2
1722004620000|2024-07-26 14:37:00|22998.2|22978.2|22998.2|22978.2|22998.2|22978.2|22998.2|22978.2|1
1722004630000|2024-07-26 14:37:10|22999.7|22979.7|23002.2|22982.2|23002.2|22982.2|22999.7|22979.7|1
1722004640000|2024-07-26 14:37:20|23001.1|22981.1|22997.2|22977.2|23001.1|22981.1|22997.2|22977.2|0
1722004650000|2024-07-26 14:37:30|22996.1|22976.1|22996.1|22976.1|22996.1|22976.1|22996.1|22976.1|2
1722004660000|2024-07-26 14:37:40|22994.7|22974.7|22994.7|22974.7|22994.7|22974.7|22994.7|22974.7|0
1722004670000|2024-07-26 14:37:50|22989.7|22969.7|22989.7|22969.7|22989.7|22969.7|22989.7|22969.7|3
1722004690000|2024-07-26 14:38:10|22986.1|22966.1|22991.3|22971.3|22991.3|22971.3|22986.1|22966.1|23
1722004700000|2024-07-26 14:38:20|22992.8|22972.8|22992.8|22972.8|22992.8|22972.8|22992.8|22972.8|3
1722004710000|2024-07-26 14:38:30|22990.3|22970.3|22994.3|22974.3|22994.3|22974.3|22990.3|22970.3|0
1722004720000|2024-07-26 14:38:40|22992.2|22972.2|22983.2|22963.2|22992.2|22972.2|22983.2|22963.2|1
1722004730000|2024-07-26 14:38:50|22981.1|22961.1|22978.2|22958.2|22981.1|22961.1|22978.2|22958.2|0
1722004740000|2024-07-26 14:39:00|22977.2|22957.2|22977.2|22957.2|22978.2|22958.2|22977.2|22957.2|0
1722004750000|2024-07-26 14:39:10|22975.7|22955.7|22970.3|22950.3|22975.7|22955.7|22970.3|22950.3|2
1722004760000|2024-07-26 14:39:20|22967.4|22947.4|22961.8|22941.8|22967.4|22947.4|22961.8|22941.8|3
1722004800000|2024-07-26 14:40:00|22964.3|22944.3|22965.7|22945.7|22975.3|22945.7|22964.3|22935.3|5
1722004820000|2024-07-26 14:40:20|22968.8|22948.8|22979.3|22959.3|22979.3|22959.3|22968.8|22948.8|7
1722004830000|2024-07-26 14:40:30|||||||||3
1722004840000|2024-07-26 14:40:40|||||||||7
1722004850000|2024-07-26 14:40:50|22980.3|22960.3|22985.7|22965.7|22985.7|22965.7|22980.3|22960.3|9
1722004870000|2024-07-26 14:41:10|22982.8|22962.8|22980.7|22960.7|22982.8|22962.8|22980.7|22960.7|13
1722004880000|2024-07-26 14:41:20|22981.8|22961.8|22981.8|22961.8|22981.8|22961.8|22981.8|22961.8|1
1722004890000|2024-07-26 14:41:30|22981.7|22961.7|22981.7|22961.7|22981.7|22961.7|22981.7|22961.7|4
1722004910000|2024-07-26 14:41:50|||||||||1
1722004920000|2024-07-26 14:42:00|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|0
1722004930000|2024-07-26 14:42:10|||||||||3
1722004940000|2024-07-26 14:42:20|22979.2|22959.2|22979.2|22959.2|22979.2|22959.2|22979.2|22959.2|3
1722004970000|2024-07-26 14:42:50|||||||||3
1722004990000|2024-07-26 14:43:10|||||||||2
1722005000000|2024-07-26 14:43:20|22982.2|22962.2|22984.2|22964.2|22984.2|22964.2|22982.2|22962.2|9
1722005010000|2024-07-26 14:43:30|||||||||2
1722005020000|2024-07-26 14:43:40|||||||||1
1722005030000|2024-07-26 14:43:50|||||||||1
1722005040000|2024-07-26 14:44:00|||||||||3
1722005050000|2024-07-26 14:44:10|22990.5|22970.5|22990.5|22970.5|22990.5|22970.5|22990.5|22970.5|3
1722005060000|2024-07-26 14:44:20|23000.3|22980.3|23003.8|22983.8|23003.8|22983.8|23000.3|22980.3|2
1722005070000|2024-07-26 14:44:30|23006.7|22986.7|23011.3|22991.3|23011.3|22991.3|23006.7|22986.7|1
1722005080000|2024-07-26 14:44:40|23015.3|22995.3|23021.7|23001.7|23021.7|23001.7|23015.3|22995.3|7
1722005090000|2024-07-26 14:44:50|||||||||2
1722005100000|2024-07-26 14:45:00|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|57
1722005110000|2024-07-26 14:45:10|||||||||2
1722005120000|2024-07-26 14:45:20|23025.7|23005.7|23015.7|22995.7|23025.7|23005.7|23015.7|22995.7|13
1722005130000|2024-07-26 14:45:30|23013.2|22993.2|23013.2|22993.2|23013.2|22993.2|23013.2|22993.2|2
1722005140000|2024-07-26 14:45:40|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|7
1722005150000|2024-07-26 14:45:50|23015.3|22995.3|23021.7|23001.7|23021.7|23001.7|23015.3|22995.3|59
1722005160000|2024-07-26 14:46:00|23019.2|22999.2|23016.7|22996.7|23019.2|22999.2|23014.2|22994.2|20
1722005170000|2024-07-26 14:46:10|23018.2|22998.2|23018.2|22998.2|23018.2|22998.2|23018.2|22998.2|1
1722005190000|2024-07-26 14:46:30|||||||||3
1722005210000|2024-07-26 14:46:50|||||||||1
1722005220000|2024-07-26 14:47:00|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|1
1722005230000|2024-07-26 14:47:10|23018.2|22998.2|23006.7|22986.7|23018.2|22998.2|23006.7|22986.7|8
1722005240000|2024-07-26 14:47:20|23004.7|22984.7|23001.7|22981.7|23004.7|22984.7|23001.7|22981.7|3
1722005270000|2024-07-26 14:47:50|||||||||3
1722005280000|2024-07-26 14:48:00|||||||||1
1722005290000|2024-07-26 14:48:10|||||||||3
1722005300000|2024-07-26 14:48:20|||||||||3
1722005320000|2024-07-26 14:48:40|23000.7|22980.7|22996.7|22976.7|23000.7|22980.7|22996.7|22976.7|8
1722005340000|2024-07-26 14:49:00|22993.2|22973.2|22990.7|22970.7|22993.2|22973.2|22990.7|22970.7|6
1722005350000|2024-07-26 14:49:10|22995.7|22975.7|22995.7|22975.7|22995.7|22975.7|22995.7|22975.7|3
1722005360000|2024-07-26 14:49:20|23000.7|22980.7|23000.7|22980.7|23000.7|22980.7|23000.7|22980.7|21
1722005370000|2024-07-26 14:49:30|||||||||1
1722005380000|2024-07-26 14:49:40|23002.8|22982.8|23014.2|22994.2|23014.2|22994.2|23002.8|22982.8|9
1722005390000|2024-07-26 14:49:50|||||||||12
1722005400000|2024-07-26 14:50:00|||||||||4
1722005420000|2024-07-26 14:50:20|||||||||2
1722005440000|2024-07-26 14:50:40|||||||||3
1722005450000|2024-07-26 14:50:50|||||||||1
1722005470000|2024-07-26 14:51:10|23017.8|22997.8|23019.2|22999.2|23019.2|22999.2|23017.8|22997.8|3
1722005480000|2024-07-26 14:51:20|23021.7|23001.7|23024.2|23004.2|23024.2|23004.2|23021.7|23001.7|3
1722005500000|2024-07-26 14:51:40|23023.2|23003.2|23021.7|23001.7|23023.2|23003.2|23021.7|23001.7|0
1722005510000|2024-07-26 14:51:50|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|1
1722005520000|2024-07-26 14:52:00|23021.7|23001.7|23020.7|23000.7|23021.7|23001.7|23020.7|23000.7|7
1722005530000|2024-07-26 14:52:10|23014.7|22994.7|23014.7|22994.7|23014.7|22994.7|23014.7|22994.7|7
1722005540000|2024-07-26 14:52:20|23010.7|22990.7|23005.7|22985.7|23010.7|22990.7|23005.7|22985.7|4
1722005570000|2024-07-26 14:52:50|23004.7|22984.7|23002.2|22982.2|23004.7|22984.7|23002.2|22982.2|4
1722005580000|2024-07-26 14:53:00|22999.2|22979.2|22999.2|22979.2|22999.2|22979.2|22999.2|22979.2|3
1722005600000|2024-07-26 14:53:20|22995.3|22975.3|22984|22964|22995.3|22975.3|22984|22964|10
1722005610000|2024-07-26 14:53:30|22982.6|22962.6|22982.6|22962.6|22982.6|22962.6|22982.6|22962.6|0
1722005630000|2024-07-26 14:53:50|22978.2|22958.2|22978.2|22958.2|22978.2|22958.2|22978.2|22958.2|1
1722005650000|2024-07-26 14:54:10|22975.7|22955.7|22974.2|22954.2|22975.7|22955.7|22974.2|22954.2|2
1722005670000|2024-07-26 14:54:30|||||||||2
1722005690000|2024-07-26 14:54:50|22971.7|22951.7|22964.2|22944.2|22971.7|22951.7|22964.2|22944.2|11
1722005700000|2024-07-26 14:55:00|22965.3|22945.3|22974.2|22954.2|22974.2|22954.2|22965.3|22945.3|6
1722005710000|2024-07-26 14:55:10|||||||||5
1722005730000|2024-07-26 14:55:30|||||||||1
1722005740000|2024-07-26 14:55:40|22976.7|22956.7|22974.2|22954.2|22976.7|22956.7|22974.2|22954.2|3
1722005750000|2024-07-26 14:55:50|22973.2|22953.2|22971.7|22951.7|22973.2|22953.2|22971.7|22951.7|3
1722005760000|2024-07-26 14:56:00|||||||||1
1722005770000|2024-07-26 14:56:10|||||||||3
1722005780000|2024-07-26 14:56:20|||||||||1
1722005790000|2024-07-26 14:56:30|||||||||2
1722005810000|2024-07-26 14:56:50|22966.7|22946.7|22966.7|22946.7|22966.7|22946.7|22964.2|22944.2|22
1722005820000|2024-07-26 14:57:00|22965.7|22945.7|22961.7|22941.7|22965.7|22945.7|22961.7|22941.7|18
1722005830000|2024-07-26 14:57:10|22962.8|22942.8|22964.2|22944.2|22964.2|22944.2|22962.8|22942.8|9
1722005840000|2024-07-26 14:57:20|22963.2|22943.2|22961.7|22941.7|22963.2|22943.2|22961.7|22941.7|0
1722005850000|2024-07-26 14:57:30|22960.7|22940.7|22959.2|22939.2|22960.7|22940.7|22959.2|22939.2|12
1722005860000|2024-07-26 14:57:40|22960.3|22940.3|22964.2|22944.2|22964.2|22944.2|22960.3|22940.3|4
1722005880000|2024-07-26 14:58:00|22965.3|22945.3|22966.7|22946.7|22966.7|22946.7|22965.3|22945.3|0
1722005900000|2024-07-26 14:58:20|22967.8|22947.8|22969.2|22949.2|22969.2|22949.2|22967.8|22947.8|3
1722005920000|2024-07-26 14:58:40|22970.3|22950.3|22969.2|22949.2|22971.7|22951.7|22969.2|22949.2|1
1722005930000|2024-07-26 14:58:50|||||||||4
1722005950000|2024-07-26 14:59:10|||||||||1
1722005970000|2024-07-26 14:59:30|22970.7|22950.7|22970.7|22950.7|22970.7|22950.7|22970.7|22950.7|0
1722005980000|2024-07-26 14:59:40|22971.7|22951.7|22970.7|22950.7|22971.7|22951.7|22970.7|22950.7|0
1722005990000|2024-07-26 14:59:50|22971.7|22951.7|22971.7|22951.7|22971.7|22951.7|22971.7|22951.7|2
1722006000000|2024-07-26 15:00:00|22970.7|22950.7|22969.2|22949.2|22970.7|22950.7|22969.2|22949.2|5
1722006020000|2024-07-26 15:00:20|22974.2|22954.2|22974.2|22954.2|22974.2|22954.2|22974.2|22954.2|4
1722006030000|2024-07-26 15:00:30|22973.2|22953.2|22974.2|22954.2|22974.2|22954.2|22973.2|22953.2|1
1722006060000|2024-07-26 15:01:00|22975.7|22955.7|22975.7|22955.7|22975.7|22955.7|22975.7|22955.7|1
1722006070000|2024-07-26 15:01:10|22977.8|22957.8|22985.7|22965.7|22985.7|22965.7|22977.8|22957.8|6
1722006080000|2024-07-26 15:01:20|||||||||1
1722006100000|2024-07-26 15:01:40|22988.2|22968.2|22988.2|22968.2|22988.2|22968.2|22988.2|22968.2|2
1722006110000|2024-07-26 15:01:50|||||||||1
1722006120000|2024-07-26 15:02:00|22989.2|22969.2|23008.2|22988.2|23008.2|22988.2|22989.2|22969.2|7
1722006130000|2024-07-26 15:02:10|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|3
1722006140000|2024-07-26 15:02:20|23008.2|22988.2|23014.2|22994.2|23014.2|22994.2|23007.8|22987.8|5
1722006160000|2024-07-26 15:02:40|||||||||1
1722006170000|2024-07-26 15:02:50|||||||||5
1722006180000|2024-07-26 15:03:00|23015.3|22995.3|23017.8|22997.8|23017.8|22997.8|23015.3|22995.3|4
1722006190000|2024-07-26 15:03:10|||||||||2
1722006210000|2024-07-26 15:03:30|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|5
1722006220000|2024-07-26 15:03:40|23015.7|22995.7|23015.7|22995.7|23015.7|22995.7|23015.7|22995.7|3
1722006230000|2024-07-26 15:03:50|||||||||2
1722006240000|2024-07-26 15:04:00|23013.2|22993.2|23014.2|22994.2|23015.7|22995.7|23013.2|22993.2|5
1722006260000|2024-07-26 15:04:20|23015.7|22995.7|23020.7|23000.7|23020.7|23000.7|23015.7|22995.7|3
1722006270000|2024-07-26 15:04:30|23019.2|22999.2|23021.7|23001.7|23021.7|23001.7|23019.2|22999.2|1
1722006280000|2024-07-26 15:04:40|||||||||8
1722006290000|2024-07-26 15:04:50|||||||||5
1722006300000|2024-07-26 15:05:00|||||||||4
1722006310000|2024-07-26 15:05:10|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|3
1722006320000|2024-07-26 15:05:20|23021.7|23001.7|23024.2|23004.2|23026.7|23006.7|23021.7|23001.7|25
1722006330000|2024-07-26 15:05:30|23025.7|23005.7|23026.7|23006.7|23026.7|23006.7|23025.7|23005.7|19
1722006350000|2024-07-26 15:05:50|23025.7|23005.7|23024.2|23004.2|23026.7|23006.7|23021.7|23001.7|72
1722006360000|2024-07-26 15:06:00|23020.7|23000.7|23020.7|23000.7|23020.7|23000.7|23020.7|23000.7|3
1722006370000|2024-07-26 15:06:10|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|2
1722006390000|2024-07-26 15:06:30|23018.2|22998.2|23014.2|22994.2|23018.2|22998.2|23014.2|22994.2|2
1722006430000|2024-07-26 15:07:10|23019.2|22999.2|23025.7|23005.7|23026.7|23006.7|23019.2|22999.2|6
1722006440000|2024-07-26 15:07:20|23026.7|23006.7|23025.7|23005.7|23028.2|23008.2|23025.7|23005.7|4
1722006460000|2024-07-26 15:07:40|||||||||1
1722006470000|2024-07-26 15:07:50|23024.6|23004.6|23025.7|23005.7|23025.7|23005.7|23023.2|23003.2|1
1722006480000|2024-07-26 15:08:00|||||||||4
1722006490000|2024-07-26 15:08:10|23026.7|23006.7|23026.7|23006.7|23026.7|23006.7|23026.7|23006.7|2
1722006500000|2024-07-26 15:08:20|23025.7|23005.7|23025.3|23005.3|23025.7|23005.7|23023.2|23003.2|4
1722006510000|2024-07-26 15:08:30|23026.7|23006.7|23025.7|23005.7|23026.7|23006.7|23025.7|23005.7|0
1722006540000|2024-07-26 15:09:00|||||||||7
1722006550000|2024-07-26 15:09:10|||||||||2
1722006570000|2024-07-26 15:09:30|23026.7|23006.7|23025.7|23005.7|23026.7|23006.7|23025.7|23005.7|1
1722006580000|2024-07-26 15:09:40|23024.6|23004.6|23026.7|23006.7|23026.7|23006.7|23024.2|23004.2|2
1722006590000|2024-07-26 15:09:50|23025.7|23005.7|23015.7|22995.7|23025.7|23005.7|23015.7|22995.7|14
1722006600000|2024-07-26 15:10:00|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|5
1722006610000|2024-07-26 15:10:10|23012.8|22992.8|23012.8|22992.8|23012.8|22992.8|23012.8|22992.8|6
1722006620000|2024-07-26 15:10:20|23015.7|22995.7|23016.7|22996.7|23016.7|22996.7|23015.7|22995.7|3
1722006630000|2024-07-26 15:10:30|23017.8|22997.8|23021.7|23001.7|23021.7|23001.7|23017.8|22997.8|3
1722006650000|2024-07-26 15:10:50|23020.7|23000.7|23019.2|22999.2|23020.7|23000.7|23019.2|22999.2|0
1722006660000|2024-07-26 15:11:00|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|1
1722006670000|2024-07-26 15:11:10|23023.2|23003.2|23023.2|23003.2|23023.2|23003.2|23023.2|23003.2|2
1722006680000|2024-07-26 15:11:20|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|1
1722006690000|2024-07-26 15:11:30|||||||||3
1722006700000|2024-07-26 15:11:40|23020.7|23000.7|23023.2|23003.2|23023.2|23003.2|23020.7|23000.7|46
1722006710000|2024-07-26 15:11:50|||||||||2
1722006720000|2024-07-26 15:12:00|23024.6|23004.6|23025.7|23005.7|23025.7|23005.7|23023.2|23003.2|11
1722006730000|2024-07-26 15:12:10|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|23020.7|23000.7|2
1722006740000|2024-07-26 15:12:20|23025.7|23005.7|23026.7|23006.7|23026.7|23006.7|23025.7|23005.7|6
1722006750000|2024-07-26 15:12:30|23024.6|23004.6|23026.7|23006.7|23026.7|23006.7|23024.2|23004.2|2
1722006770000|2024-07-26 15:12:50|||||||||2
1722006780000|2024-07-26 15:13:00|23025.7|23005.7|23026.7|23006.7|23026.7|23006.7|23025.7|23005.7|4
1722006790000|2024-07-26 15:13:10|||||||||2
1722006800000|2024-07-26 15:13:20|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|2
1722006820000|2024-07-26 15:13:40|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|5
1722006830000|2024-07-26 15:13:50|23025.2|23005.2|23025.7|23005.7|23025.7|23005.7|23025.2|23005.2|5
1722006840000|2024-07-26 15:14:00|23023.2|23003.2|23023.2|23003.2|23023.2|23003.2|23023.2|23003.2|5
1722006850000|2024-07-26 15:14:10|23020.7|23000.7|23020.7|23000.7|23020.7|23000.7|23020.7|23000.7|5
1722006860000|2024-07-26 15:14:20|||||||||1
1722006870000|2024-07-26 15:14:30|23018.2|22998.2|23009.2|22989.2|23018.2|22998.2|23009.2|22989.2|9
1722006880000|2024-07-26 15:14:40|23011.7|22991.7|23008.2|22988.2|23011.7|22991.7|23008.2|22988.2|13
1722006890000|2024-07-26 15:14:50|23006.7|22986.7|23006.7|22986.7|23006.7|22986.7|23006.7|22986.7|3
1722006900000|2024-07-26 15:15:00|23005.7|22985.7|23004.2|22984.2|23005.7|22985.7|23004.2|22984.2|2
1722006920000|2024-07-26 15:15:20|23005.2|22985.2|23005.2|22985.2|23005.2|22985.2|23005.2|22985.2|2
1722006930000|2024-07-26 15:15:30|23006.7|22986.7|23005.7|22985.7|23006.7|22986.7|23005.7|22985.7|1
1722006940000|2024-07-26 15:15:40|23002.7|22982.7|22999.2|22979.2|23002.7|22982.7|22999.2|22979.2|7
1722006950000|2024-07-26 15:15:50|23000.2|22980.2|22998.2|22978.2|23000.7|22980.7|22998.2|22978.2|4
1722006960000|2024-07-26 15:16:00|22999.2|22979.2|23006.7|22986.7|23006.7|22986.7|22999.2|22979.2|21
1722006970000|2024-07-26 15:16:10|23005.7|22985.7|23005.7|22985.7|23005.7|22985.7|23005.7|22985.7|8
1722006980000|2024-07-26 15:16:20|23006.7|22986.7|23008.2|22988.2|23008.2|22988.2|23006.7|22986.7|7
1722006990000|2024-07-26 15:16:30|23013.2|22993.2|23013.2|22993.2|23013.2|22993.2|23013.2|22993.2|2
1722007000000|2024-07-26 15:16:40|23014.2|22994.2|23011.7|22991.7|23015.7|22995.7|23011.7|22991.7|6
1722007010000|2024-07-26 15:16:50|23014.2|22994.2|23016.7|22996.7|23016.7|22996.7|23011.7|22991.7|6
1722007020000|2024-07-26 15:17:00|23015.7|22995.7|23013.2|22993.2|23015.7|22995.7|23012.1|22992.1|6
1722007030000|2024-07-26 15:17:10|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|0
1722007040000|2024-07-26 15:17:20|||||||||1
1722007050000|2024-07-26 15:17:30|23010.2|22990.2|23010.2|22990.2|23010.2|22990.2|23010.2|22990.2|2
1722007070000|2024-07-26 15:17:50|||||||||2
1722007090000|2024-07-26 15:18:10|||||||||1
1722007100000|2024-07-26 15:18:20|||||||||1
1722007120000|2024-07-26 15:18:40|23007.7|22987.7|23008.8|22988.8|23008.8|22988.8|23007.7|22987.7|8
1722007130000|2024-07-26 15:18:50|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|2
1722007140000|2024-07-26 15:19:00|23010.7|22990.7|23010.7|22990.7|23010.7|22990.7|23010.7|22990.7|2
1722007150000|2024-07-26 15:19:10|||||||||2
1722007160000|2024-07-26 15:19:20|23011.7|22991.7|23016.7|22996.7|23016.7|22996.7|23011.7|22991.7|10
1722007170000|2024-07-26 15:19:30|23017.7|22997.7|23019.2|22999.2|23019.2|22999.2|23017.7|22997.7|0
1722007180000|2024-07-26 15:19:40|23018.2|22998.2|23019.2|22999.2|23019.2|22999.2|23018.2|22998.2|2
1722007190000|2024-07-26 15:19:50|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|7
1722007200000|2024-07-26 15:20:00|23023.2|23003.2|23023.2|23003.2|23023.2|23003.2|23023.2|23003.2|1
1722007210000|2024-07-26 15:20:10|||||||||27
1722007220000|2024-07-26 15:20:20|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|3
1722007230000|2024-07-26 15:20:30|23022.7|23002.7|23022.7|23002.7|23022.7|23002.7|23022.7|23002.7|3
1722007240000|2024-07-26 15:20:40|23025.2|23005.2|23024.2|23004.2|23026.7|23006.7|23024.2|23004.2|4
1722007250000|2024-07-26 15:20:50|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|3
1722007260000|2024-07-26 15:21:00|23024.2|23004.2|23026.7|23006.7|23026.7|23006.7|23024.2|23004.2|0
1722007280000|2024-07-26 15:21:20|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|1
1722007290000|2024-07-26 15:21:30|23026.7|23006.7|23028.2|23008.2|23028.2|23008.2|23026.7|23006.7|6
1722007300000|2024-07-26 15:21:40|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|5
1722007310000|2024-07-26 15:21:50|||||||||1
1722007320000|2024-07-26 15:22:00|23026.7|23006.7|23026.7|23006.7|23026.7|23006.7|23026.7|23006.7|2
1722007330000|2024-07-26 15:22:10|23025.7|23005.7|23012.1|22992.1|23025.7|23005.7|23012.1|22992.1|13
1722007340000|2024-07-26 15:22:20|23013.2|22993.2|23012.1|22992.1|23013.2|22993.2|23011.1|22991.1|5
1722007350000|2024-07-26 15:22:30|23011.1|22991.1|23009.6|22989.6|23011.1|22991.1|23009.6|22989.6|1
1722007360000|2024-07-26 15:22:40|23010.7|22990.7|23012.1|22992.1|23012.1|22992.1|23010.7|22990.7|2
1722007370000|2024-07-26 15:22:50|23013.2|22993.2|23012.1|22992.1|23013.2|22993.2|23012.1|22992.1|6
1722007380000|2024-07-26 15:23:00|||||||||4
1722007390000|2024-07-26 15:23:10|23009.6|22989.6|23012.1|22992.1|23012.1|22992.1|23009.6|22989.6|5
1722007400000|2024-07-26 15:23:20|23010.7|22990.7|23012.1|22992.1|23012.1|22992.1|23010.7|22990.7|2
1722007410000|2024-07-26 15:23:30|23013.2|22993.2|23013.2|22993.2|23013.2|22993.2|23013.2|22993.2|0
1722007420000|2024-07-26 15:23:40|23014.2|22994.2|23015.7|22995.7|23015.7|22995.7|23014.2|22994.2|4
1722007430000|2024-07-26 15:23:50|||||||||3
1722007440000|2024-07-26 15:24:00|23014.6|22994.6|23010.7|22990.7|23014.6|22994.6|23010.7|22990.7|7
1722007450000|2024-07-26 15:24:10|||||||||4
1722007460000|2024-07-26 15:24:20|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|23010.7|22990.7|3
1722007470000|2024-07-26 15:24:30|23012.7|22992.7|23011.7|22991.7|23012.7|22992.7|23010.7|22990.7|0
1722007480000|2024-07-26 15:24:40|23015.7|22995.7|23011.7|22991.7|23015.7|22995.7|23011.7|22991.7|6
1722007490000|2024-07-26 15:24:50|23012.7|22992.7|23012.7|22992.7|23012.7|22992.7|23012.7|22992.7|0
1722007500000|2024-07-26 15:25:00|23014.2|22994.2|23015.7|22995.7|23015.7|22995.7|23014.2|22994.2|3
1722007510000|2024-07-26 15:25:10|||||||||3
1722007520000|2024-07-26 15:25:20|23014.6|22994.6|23014.6|22994.6|23014.6|22994.6|23014.6|22994.6|0
1722007530000|2024-07-26 15:25:30|23013.2|22993.2|23014.2|22994.2|23014.2|22994.2|23013.2|22993.2|4
1722007540000|2024-07-26 15:25:40|23012.1|22992.1|23010.7|22990.7|23012.1|22992.1|23010.7|22990.7|0
1722007550000|2024-07-26 15:25:50|||||||||2
1722007560000|2024-07-26 15:26:00|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|18
1722007570000|2024-07-26 15:26:10|||||||||1
1722007580000|2024-07-26 15:26:20|23006.7|22986.7|23006.7|22986.7|23006.7|22986.7|23006.7|22986.7|6
1722007610000|2024-07-26 15:26:50|23005.7|22985.7|23004.2|22984.2|23005.7|22985.7|23004.2|22984.2|0
1722007630000|2024-07-26 15:27:10|23001.7|22981.7|23001.7|22981.7|23001.7|22981.7|23001.7|22981.7|14
1722007640000|2024-07-26 15:27:20|23000.7|22980.7|23004.2|22984.2|23004.2|22984.2|23000.7|22980.7|1
1722007650000|2024-07-26 15:27:30|22999.2|22979.2|23004.2|22984.2|23004.2|22984.2|22999.2|22979.2|0
1722007670000|2024-07-26 15:27:50|||||||||3
1722007680000|2024-07-26 15:28:00|23011.3|22991.3|23012.7|22992.7|23012.7|22992.7|23011.3|22991.3|73
1722007690000|2024-07-26 15:28:10|23017.3|22997.3|23021.3|23001.3|23021.3|23001.3|23017.3|22997.3|1
1722007700000|2024-07-26 15:28:20|23022.3|23002.3|23022.3|23002.3|23022.3|23002.3|23022.3|23002.3|0
1722007710000|2024-07-26 15:28:30|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|17
1722007720000|2024-07-26 15:28:40|23020.2|23000.2|23018.8|22998.8|23020.2|23000.2|23018.8|22998.8|0
1722007740000|2024-07-26 15:29:00|23019.8|22999.8|23021.3|23001.3|23021.3|23001.3|23019.8|22999.8|7
1722007790000|2024-07-26 15:29:50|23018.8|22998.8|23018.8|22998.8|23018.8|22998.8|23018.8|22998.8|3
1722007800000|2024-07-26 15:30:00|||||||||1
1722007810000|2024-07-26 15:30:10|||||||||5
1722007820000|2024-07-26 15:30:20|23017.7|22997.7|23012.7|22992.7|23017.7|22997.7|23012.7|22992.7|3
1722007830000|2024-07-26 15:30:30|23011.7|22991.7|23012.7|22992.7|23012.7|22992.7|23011.7|22991.7|5
1722007840000|2024-07-26 15:30:40|23013.8|22993.8|23011.3|22991.3|23013.8|22993.8|23011.3|22991.3|1
1722007850000|2024-07-26 15:30:50|23012.3|22992.3|23010.2|22990.2|23013.8|22993.8|23010.2|22990.2|4
1722007860000|2024-07-26 15:31:00|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|7
1722007880000|2024-07-26 15:31:20|23014.4|22994.4|23018.8|22998.8|23018.8|22998.8|23014.4|22994.4|4
1722007890000|2024-07-26 15:31:30|23019.8|22999.8|23019.8|22999.8|23019.8|22999.8|23019.8|22999.8|0
1722007900000|2024-07-26 15:31:40|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|1
1722007910000|2024-07-26 15:31:50|23020.2|23000.2|23018.8|22998.8|23020.2|23000.2|23018.8|22998.8|12
1722007920000|2024-07-26 15:32:00|23019.8|22999.8|23018.8|22998.8|23021.3|23001.3|23018.8|22998.8|1
1722007930000|2024-07-26 15:32:10|23019.8|22999.8|23021.3|23001.3|23021.3|23001.3|23018.8|22998.8|4
1722007940000|2024-07-26 15:32:20|23020.2|23000.2|23017.7|22997.7|23020.2|23000.2|23017.7|22997.7|7
1722007960000|2024-07-26 15:32:40|23015.2|22995.2|23015.2|22995.2|23015.2|22995.2|23015.2|22995.2|8
1722007970000|2024-07-26 15:32:50|23013.1|22993.1|23010.2|22990.2|23013.1|22993.1|23010.2|22990.2|4
1722007990000|2024-07-26 15:33:10|||||||||2
1722008000000|2024-07-26 15:33:20|23006.3|22986.3|23007.3|22987.3|23007.3|22987.3|23006.3|22986.3|0
1722008010000|2024-07-26 15:33:30|23006.3|22986.3|23003.8|22983.8|23006.3|22986.3|23003.8|22983.8|6
1722008020000|2024-07-26 15:33:40|23001.3|22981.3|23001.3|22981.3|23001.3|22981.3|23001.3|22981.3|1
1722008040000|2024-07-26 15:34:00|23002.7|22982.7|23000.2|22980.2|23002.7|22982.7|22997.7|22977.7|123
1722008050000|2024-07-26 15:34:10|||||||||3
1722008060000|2024-07-26 15:34:20|||||||||1
1722008080000|2024-07-26 15:34:40|23001.3|22981.3|23006.7|22986.7|23006.7|22986.7|23001.3|22981.3|6
1722008090000|2024-07-26 15:34:50|||||||||4
1722008100000|2024-07-26 15:35:00|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|1
1722008120000|2024-07-26 15:35:20|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|25
1722008130000|2024-07-26 15:35:30|23008.1|22988.1|23006.7|22986.7|23008.1|22988.1|23006.7|22986.7|6
1722008150000|2024-07-26 15:35:50|23005.6|22985.6|23006.7|22986.7|23006.7|22986.7|23004.2|22984.2|0
1722008160000|2024-07-26 15:36:00|23005.6|22985.6|23004.2|22984.2|23005.6|22985.6|23004.2|22984.2|2
1722008170000|2024-07-26 15:36:10|||||||||1
1722008190000|2024-07-26 15:36:30|||||||||3
1722008220000|2024-07-26 15:37:00|23005.6|22985.6|23006.7|22986.7|23006.7|22986.7|23005.6|22985.6|1
1722008240000|2024-07-26 15:37:20|23005.6|22985.6|23005.6|22985.6|23006.7|22986.7|23004.2|22984.2|10
1722008250000|2024-07-26 15:37:30|||||||||3
1722008270000|2024-07-26 15:37:50|23004.2|22984.2|23002.7|22982.7|23004.2|22984.2|23002.7|22982.7|3
1722008280000|2024-07-26 15:38:00|23001.3|22981.3|23004.2|22984.2|23004.2|22984.2|23000.2|22980.2|3
1722008290000|2024-07-26 15:38:10|||||||||2
1722008300000|2024-07-26 15:38:20|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|5
1722008310000|2024-07-26 15:38:30|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|0
1722008340000|2024-07-26 15:39:00|23016.7|22996.7|23015.6|22995.6|23016.7|22996.7|23015.6|22995.6|2
1722008350000|2024-07-26 15:39:10|23014.2|22994.2|23011.7|22991.7|23014.2|22994.2|23011.7|22991.7|9
1722008360000|2024-07-26 15:39:20|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|11
1722008370000|2024-07-26 15:39:30|23015.6|22995.6|23014.2|22994.2|23015.6|22995.6|23014.2|22994.2|0
1722008400000|2024-07-26 15:40:00|23013.1|22993.1|23011.7|22991.7|23013.1|22993.1|23011.7|22991.7|0
1722008410000|2024-07-26 15:40:10|23010.6|22990.6|23011.7|22991.7|23011.7|22991.7|23010.6|22990.6|7
1722008420000|2024-07-26 15:40:20|23010.6|22990.6|23010.6|22990.6|23010.6|22990.6|23010.6|22990.6|3
1722008440000|2024-07-26 15:40:40|||||||||2
1722008450000|2024-07-26 15:40:50|23011.7|22991.7|23010.2|22990.2|23011.7|22991.7|23010.2|22990.2|2
1722008460000|2024-07-26 15:41:00|23011.7|22991.7|23009.2|22989.2|23011.7|22991.7|23009.2|22989.2|0
1722008470000|2024-07-26 15:41:10|||||||||2
1722008480000|2024-07-26 15:41:20|23011.2|22991.2|23014.2|22994.2|23014.2|22994.2|23011.2|22991.2|3
1722008490000|2024-07-26 15:41:30|23010.6|22990.6|23010.6|22990.6|23011.7|22991.7|23010.6|22990.6|1
1722008500000|2024-07-26 15:41:40|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|3
1722008510000|2024-07-26 15:41:50|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|1
1722008540000|2024-07-26 15:42:20|||||||||1
1722008560000|2024-07-26 15:42:40|23012.1|22992.1|23009.2|22989.2|23012.1|22992.1|23009.2|22989.2|7
1722008570000|2024-07-26 15:42:50|23008.1|22988.1|23005.6|22985.6|23008.1|22988.1|23005.6|22985.6|7
1722008590000|2024-07-26 15:43:10|23004.6|22984.6|23001.7|22981.7|23004.6|22984.6|23001.7|22981.7|1
1722008600000|2024-07-26 15:43:20|||||||||1
1722008640000|2024-07-26 15:44:00|||||||||2
1722008650000|2024-07-26 15:44:10|22999.2|22979.2|22999.2|22979.2|22999.2|22979.2|22999.2|22979.2|3
1722008660000|2024-07-26 15:44:20|||||||||4
1722008670000|2024-07-26 15:44:30|23000.2|22980.2|22996.7|22976.7|23001.7|22981.7|22996.7|22976.7|4
1722008680000|2024-07-26 15:44:40|||||||||1
1722008690000|2024-07-26 15:44:50|22997.7|22977.7|23009.2|22989.2|23009.2|22989.2|22997.7|22977.7|26
1722008700000|2024-07-26 15:45:00|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|4
1722008710000|2024-07-26 15:45:10|||||||||1
1722008730000|2024-07-26 15:45:30|||||||||4
1722008770000|2024-07-26 15:46:10|23012.7|22992.7|23011.2|22991.2|23014.2|22994.2|23009.2|22989.2|8
1722008780000|2024-07-26 15:46:20|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|3
1722008790000|2024-07-26 15:46:30|23012.1|22992.1|23009.2|22989.2|23012.1|22992.1|23009.2|22989.2|3
1722008800000|2024-07-26 15:46:40|23007.1|22987.1|23005.6|22985.6|23007.1|22987.1|23005.6|22985.6|0
1722008810000|2024-07-26 15:46:50|||||||||1
1722008820000|2024-07-26 15:47:00|23004.6|22984.6|23005.6|22985.6|23005.6|22985.6|23003.1|22983.1|0
1722008830000|2024-07-26 15:47:10|23006.7|22986.7|23006.7|22986.7|23006.7|22986.7|23006.7|22986.7|1
1722008840000|2024-07-26 15:47:20|23005.6|22985.6|23005.6|22985.6|23005.6|22985.6|23005.6|22985.6|0
1722008850000|2024-07-26 15:47:30|||||||||3
1722008870000|2024-07-26 15:47:50|||||||||2
1722008880000|2024-07-26 15:48:00|23006.7|22986.7|23006.7|22986.7|23006.7|22986.7|23006.7|22986.7|1
1722008890000|2024-07-26 15:48:10|23010.6|22990.6|23010.6|22990.6|23010.6|22990.6|23010.6|22990.6|6
1722008910000|2024-07-26 15:48:30|||||||||26
1722008920000|2024-07-26 15:48:40|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|4
1722008930000|2024-07-26 15:48:50|||||||||3
1722008950000|2024-07-26 15:49:10|||||||||1
1722009000000|2024-07-26 15:50:00|23010.6|22990.6|23008.1|22988.1|23010.6|22990.6|23008.1|22988.1|3
1722009010000|2024-07-26 15:50:10|23006.7|22986.7|23002.1|22982.1|23006.7|22986.7|23002.1|22982.1|7
1722009020000|2024-07-26 15:50:20|22999.2|22979.2|22999.2|22979.2|22999.2|22979.2|22999.2|22979.2|1
1722009060000|2024-07-26 15:51:00|22996.7|22976.7|22994.2|22974.2|22996.7|22976.7|22994.2|22974.2|1
1722009070000|2024-07-26 15:51:10|22991.7|22971.7|22991.7|22971.7|22991.7|22971.7|22991.7|22971.7|5
1722009080000|2024-07-26 15:51:20|22990.6|22970.6|22989.2|22969.2|22990.6|22970.6|22989.2|22969.2|4
1722009090000|2024-07-26 15:51:30|22988.1|22968.1|22989.2|22969.2|22989.2|22969.2|22988.1|22968.1|23
1722009100000|2024-07-26 15:51:40|22993.7|22973.7|22996.7|22976.7|22996.7|22976.7|22993.7|22973.7|3
1722009110000|2024-07-26 15:51:50|22995.6|22975.6|22999.2|22979.2|22999.2|22979.2|22995.6|22975.6|3
1722009120000|2024-07-26 15:52:00|22995.6|22975.6|22994.6|22974.6|22995.6|22975.6|22994.6|22974.6|2
1722009130000|2024-07-26 15:52:10|22993.1|22973.1|22993.1|22973.1|22994.2|22974.2|22993.1|22973.1|0
1722009140000|2024-07-26 15:52:20|22991.7|22971.7|22989.2|22969.2|22991.7|22971.7|22989.2|22969.2|4
1722009150000|2024-07-26 15:52:30|22990.6|22970.6|22990.6|22970.6|22990.6|22970.6|22990.6|22970.6|9
1722009160000|2024-07-26 15:52:40|||||||||1
1722009170000|2024-07-26 15:52:50|22993.1|22973.1|22984.6|22964.6|22993.1|22973.1|22984.6|22964.6|7
1722009180000|2024-07-26 15:53:00|22983.1|22963.1|22983.1|22963.1|22985.6|22965.6|22983.1|22963.1|6
1722009190000|2024-07-26 15:53:10|22986.7|22966.7|22986.7|22966.7|22986.7|22966.7|22981.7|22961.7|62
1722009210000|2024-07-26 15:53:30|22989.2|22969.2|22990.2|22970.2|22990.2|22970.2|22989.2|22969.2|7
1722009220000|2024-07-26 15:53:40|22991.7|22971.7|22991.7|22971.7|22991.7|22971.7|22991.7|22971.7|1
1722009230000|2024-07-26 15:53:50|22994.2|22974.2|22990.2|22970.2|22994.2|22974.2|22990.2|22970.2|2
1722009250000|2024-07-26 15:54:10|22991.7|22971.7|22989.2|22969.2|22991.7|22971.7|22989.2|22969.2|3
1722009260000|2024-07-26 15:54:20|22991.7|22971.7|22991.7|22971.7|22991.7|22971.7|22991.7|22971.7|6
1722009270000|2024-07-26 15:54:30|22994.2|22974.2|22996.7|22976.7|22996.7|22976.7|22994.2|22974.2|6
1722009280000|2024-07-26 15:54:40|22999.2|22979.2|22999.2|22979.2|22999.2|22979.2|22999.2|22979.2|1
1722009290000|2024-07-26 15:54:50|22996.7|22976.7|22996.7|22976.7|22996.7|22976.7|22996.7|22976.7|4
1722009300000|2024-07-26 15:55:00|22993.5|22973.5|22983.1|22963.1|22993.5|22973.5|22983.1|22963.1|9
1722009310000|2024-07-26 15:55:10|22981.7|22961.7|22981.7|22961.7|22981.7|22961.7|22981.7|22961.7|2
1722009320000|2024-07-26 15:55:20|22980.6|22960.6|22978.1|22958.1|22980.6|22960.6|22977.1|22957.1|72
1722009330000|2024-07-26 15:55:30|22980.6|22960.6|22980.6|22960.6|22980.6|22960.6|22980.6|22960.6|2
1722009340000|2024-07-26 15:55:40|22984.2|22964.2|22984.2|22964.2|22984.2|22964.2|22984.2|22964.2|3
1722009350000|2024-07-26 15:55:50|22985.6|22965.6|22989.2|22969.2|22989.2|22969.2|22985.6|22965.6|8
1722009360000|2024-07-26 15:56:00|22991.2|22971.2|22994.2|22974.2|22994.2|22974.2|22991.2|22971.2|5
1722009390000|2024-07-26 15:56:30|22999.2|22979.2|22996.7|22976.7|22999.2|22979.2|22996.7|22976.7|14
1722009400000|2024-07-26 15:56:40|22999.2|22979.2|23000.2|22980.2|23000.2|22980.2|22999.2|22979.2|3
1722009410000|2024-07-26 15:56:50|23000.6|22980.6|22999.2|22979.2|23000.6|22980.6|22999.2|22979.2|2
1722009430000|2024-07-26 15:57:10|||||||||1
1722009440000|2024-07-26 15:57:20|23000.2|22980.2|22999.2|22979.2|23000.6|22980.6|22999.2|22979.2|3
1722009450000|2024-07-26 15:57:30|22997.1|22977.1|22994.2|22974.2|22997.1|22977.1|22994.2|22974.2|1
1722009460000|2024-07-26 15:57:40|22996.2|22976.2|22999.2|22979.2|22999.2|22979.2|22996.2|22976.2|1
1722009470000|2024-07-26 15:57:50|22997.1|22977.1|22994.2|22974.2|22997.1|22977.1|22994.2|22974.2|5
1722009480000|2024-07-26 15:58:00|22996.7|22976.7|22999.2|22979.2|22999.2|22979.2|22995.2|22975.2|1
1722009490000|2024-07-26 15:58:10|23001.7|22981.7|23001.7|22981.7|23001.7|22981.7|23001.7|22981.7|0
1722009520000|2024-07-26 15:58:40|||||||||1
1722009530000|2024-07-26 15:58:50|23002.7|22982.7|23008.1|22988.1|23009.2|22989.2|23002.7|22982.7|4
1722009540000|2024-07-26 15:59:00|23006.7|22986.7|23009.2|22989.2|23011.7|22991.7|23006.7|22986.7|2
1722009550000|2024-07-26 15:59:10|23010.6|22990.6|23011.7|22991.7|23011.7|22991.7|23010.6|22990.6|21
1722009560000|2024-07-26 15:59:20|23009.2|22989.2|23014.2|22994.2|23014.2|22994.2|23009.2|22989.2|17
1722009570000|2024-07-26 15:59:30|||||||||1
1722009580000|2024-07-26 15:59:40|23014.1|22994.1|23014.1|22994.1|23014.1|22994.1|23014.1|22994.1|0
1722009590000|2024-07-26 15:59:50|23015.2|22995.2|23018.1|22998.1|23018.1|22998.1|23015.2|22995.2|7
1722009600000|2024-07-26 16:00:00|23015.6|22995.6|23015.6|22995.6|23015.6|22995.6|23015.6|22995.6|0
1722009610000|2024-07-26 16:00:10|23018.1|22998.1|23015.6|22995.6|23018.1|22998.1|23015.6|22995.6|7
1722009620000|2024-07-26 16:00:20|23016.6|22996.6|23011.6|22991.6|23016.6|22996.6|23011.6|22991.6|1
1722009630000|2024-07-26 16:00:30|||||||||5
1722009640000|2024-07-26 16:00:40|23010.6|22990.6|23016.6|22996.6|23016.6|22996.6|23009.1|22989.1|7
1722009650000|2024-07-26 16:00:50|||||||||2
1722009660000|2024-07-26 16:01:00|||||||||2
1722009680000|2024-07-26 16:01:20|||||||||1
1722009690000|2024-07-26 16:01:30|||||||||3
1722009710000|2024-07-26 16:01:50|23015.6|22995.6|23014.1|22994.1|23015.6|22995.6|23014.1|22994.1|1
1722009720000|2024-07-26 16:02:00|||||||||1
1722009730000|2024-07-26 16:02:10|23012.7|22992.7|23016.6|22996.6|23016.6|22996.6|23012.7|22992.7|3
1722009740000|2024-07-26 16:02:20|23019.1|22999.1|23020.2|23000.2|23020.2|23000.2|23019.1|22999.1|1
1722009750000|2024-07-26 16:02:30|23021.6|23001.6|23019.1|22999.1|23021.6|23001.6|23019.1|22999.1|0
1722009770000|2024-07-26 16:02:50|||||||||4
1722009790000|2024-07-26 16:03:10|23015.6|22995.6|23015.6|22995.6|23015.6|22995.6|23015.6|22995.6|1
1722009800000|2024-07-26 16:03:20|||||||||3
1722009810000|2024-07-26 16:03:30|23014.1|22994.1|23014.1|22994.1|23014.1|22994.1|23014.1|22994.1|1
1722009820000|2024-07-26 16:03:40|23015.2|22995.2|23015.2|22995.2|23015.2|22995.2|23015.2|22995.2|3
1722009830000|2024-07-26 16:03:50|23014.1|22994.1|23013.1|22993.1|23014.1|22994.1|23013.1|22993.1|6
1722009840000|2024-07-26 16:04:00|23014.1|22994.1|23014.1|22994.1|23014.1|22994.1|23014.1|22994.1|7
1722009850000|2024-07-26 16:04:10|23015.2|22995.2|23015.2|22995.2|23015.2|22995.2|23015.2|22995.2|1
1722009870000|2024-07-26 16:04:30|23016.6|22996.6|23016.6|22996.6|23016.6|22996.6|23016.6|22996.6|3
1722009880000|2024-07-26 16:04:40|||||||||4
1722009890000|2024-07-26 16:04:50|23018.1|22998.1|23018.1|22998.1|23018.1|22998.1|23018.1|22998.1|3
1722009900000|2024-07-26 16:05:00|23017.1|22997.1|23019.1|22999.1|23020.6|23000.6|23017.1|22997.1|8
1722009910000|2024-07-26 16:05:10|||||||||2
1722009930000|2024-07-26 16:05:30|23022.7|23002.7|23022.7|23002.7|23022.7|23002.7|23022.7|23002.7|1
1722009940000|2024-07-26 16:05:40|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|0
1722009950000|2024-07-26 16:05:50|23025.6|23005.6|23026.6|23006.6|23026.6|23006.6|23024.1|23004.1|12
1722009960000|2024-07-26 16:06:00|23025.6|23005.6|23024.1|23004.1|23025.6|23005.6|23024.1|23004.1|2
1722009970000|2024-07-26 16:06:10|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|12
1722009980000|2024-07-26 16:06:20|23020.6|23000.6|23018.1|22998.1|23020.6|23000.6|23018.1|22998.1|0
1722009990000|2024-07-26 16:06:30|23015.6|22995.6|23015.6|22995.6|23015.6|22995.6|23015.6|22995.6|2
1722010010000|2024-07-26 16:06:50|23014.6|22994.6|23015.6|22995.6|23015.6|22995.6|23013.1|22993.1|1
1722010020000|2024-07-26 16:07:00|||||||||1
1722010030000|2024-07-26 16:07:10|23011.6|22991.6|23010.2|22990.2|23011.6|22991.6|23010.2|22990.2|5
1722010040000|2024-07-26 16:07:20|||||||||4
1722010050000|2024-07-26 16:07:30|23009.1|22989.1|23009.1|22989.1|23009.1|22989.1|23006.6|22986.6|8
1722010060000|2024-07-26 16:07:40|23007.1|22987.1|23006.6|22986.6|23007.1|22987.1|23005.6|22985.6|2
1722010070000|2024-07-26 16:07:50|23005.6|22985.6|23005.6|22985.6|23005.6|22985.6|23005.6|22985.6|0
1722010080000|2024-07-26 16:08:00|23004.1|22984.1|23002.7|22982.7|23004.1|22984.1|23002.1|22982.1|11
1722010090000|2024-07-26 16:08:10|23004.1|22984.1|22998.1|22978.1|23004.1|22984.1|22998.1|22978.1|3
1722010100000|2024-07-26 16:08:20|22996.6|22976.6|22994.1|22974.1|22996.6|22976.6|22994.1|22974.1|3
1722010120000|2024-07-26 16:08:40|22996.6|22976.6|22991.6|22971.6|22996.6|22976.6|22991.6|22971.6|1
1722010140000|2024-07-26 16:09:00|||||||||4
1722010150000|2024-07-26 16:09:10|||||||||1
1722010160000|2024-07-26 16:09:20|22993.1|22973.1|22993.1|22973.1|22993.1|22973.1|22993.1|22973.1|3
1722010180000|2024-07-26 16:09:40|22991.6|22971.6|22991.6|22971.6|22991.6|22971.6|22991.6|22971.6|3
1722010200000|2024-07-26 16:10:00|22990.6|22970.6|22990.6|22970.6|22990.6|22970.6|22990.6|22970.6|1
1722010210000|2024-07-26 16:10:10|22991.6|22971.6|22990.6|22970.6|22991.6|22971.6|22990.6|22970.6|10
1722010220000|2024-07-26 16:10:20|22991.6|22971.6|22991.6|22971.6|22991.6|22971.6|22991.6|22971.6|3
1722010240000|2024-07-26 16:10:40|22990.6|22970.6|22985.6|22965.6|22990.6|22970.6|22985.6|22965.6|4
1722010250000|2024-07-26 16:10:50|22984.6|22964.6|22979.6|22959.6|22984.6|22964.6|22979.6|22959.6|4
1722010260000|2024-07-26 16:11:00|22973.1|22953.1|22973.1|22953.1|22973.1|22953.1|22973.1|22953.1|11
1722010270000|2024-07-26 16:11:10|22971.6|22951.6|22969.1|22949.1|22972.7|22952.7|22969.1|22949.1|1
1722010280000|2024-07-26 16:11:20|||||||||3
1722010290000|2024-07-26 16:11:30|||||||||2
1722010310000|2024-07-26 16:11:50|22971.6|22951.6|22969.1|22949.1|22971.6|22951.6|22969.1|22949.1|7
1722010320000|2024-07-26 16:12:00|||||||||1
1722010330000|2024-07-26 16:12:10|22968.1|22948.1|22974.1|22954.1|22974.1|22954.1|22966.6|22946.6|6
1722010340000|2024-07-26 16:12:20|22976.6|22956.6|22975.6|22955.6|22976.6|22956.6|22975.6|22955.6|1
1722010350000|2024-07-26 16:12:30|22974.1|22954.1|22976.6|22956.6|22976.6|22956.6|22974.1|22954.1|1
1722010360000|2024-07-26 16:12:40|22974.1|22954.1|22974.1|22954.1|22974.1|22954.1|22974.1|22954.1|2
1722010370000|2024-07-26 16:12:50|22975.2|22955.2|22975.6|22955.6|22975.6|22955.6|22975.2|22955.2|2
1722010380000|2024-07-26 16:13:00|22974.1|22954.1|22974.1|22954.1|22976.6|22956.6|22974.1|22954.1|1
1722010390000|2024-07-26 16:13:10|22975.2|22955.2|22976.6|22956.6|22976.6|22956.6|22975.2|22955.2|4
1722010400000|2024-07-26 16:13:20|22974.1|22954.1|22974.1|22954.1|22974.1|22954.1|22974.1|22954.1|1
1722010410000|2024-07-26 16:13:30|22976.6|22956.6|22974.1|22954.1|22976.6|22956.6|22972.7|22952.7|4
1722010430000|2024-07-26 16:13:50|22973.1|22953.1|22971.6|22951.6|22973.1|22953.1|22971.6|22951.6|0
1722010450000|2024-07-26 16:14:10|22978.7|22958.7|22986.2|22966.2|22986.2|22966.2|22978.7|22958.7|158
1722010460000|2024-07-26 16:14:20|||||||||3
1722010470000|2024-07-26 16:14:30|22982.7|22962.7|22987.7|22967.7|22987.7|22967.7|22982.7|22962.7|9
1722010480000|2024-07-26 16:14:40|22988.7|22968.7|22990.2|22970.2|22990.2|22970.2|22986.2|22966.2|10
1722010490000|2024-07-26 16:14:50|22991.2|22971.2|22998.7|22978.7|22998.7|22978.7|22990.2|22970.2|6
1722010500000|2024-07-26 16:15:00|23001.2|22981.2|23001.2|22981.2|23001.2|22981.2|22998.7|22978.7|2
1722010510000|2024-07-26 16:15:10|||||||||3
1722010520000|2024-07-26 16:15:20|22998.7|22978.7|23001.2|22981.2|23001.2|22981.2|22998.7|22978.7|0
1722010540000|2024-07-26 16:15:40|23002.7|22982.7|23002.7|22982.7|23002.7|22982.7|23002.7|22982.7|2
1722010550000|2024-07-26 16:15:50|23001.2|22981.2|23003.7|22983.7|23003.7|22983.7|23000.2|22980.2|13
1722010560000|2024-07-26 16:16:00|||||||||3
1722010570000|2024-07-26 16:16:10|||||||||2
1722010580000|2024-07-26 16:16:20|23006.2|22986.2|23008.7|22988.7|23008.7|22988.7|23006.2|22986.2|7
1722010590000|2024-07-26 16:16:30|23009.7|22989.7|23011.2|22991.2|23011.2|22991.2|23008.7|22988.7|7
1722010600000|2024-07-26 16:16:40|23008.7|22988.7|23007.7|22987.7|23008.7|22988.7|23007.7|22987.7|2
1722010610000|2024-07-26 16:16:50|23008.7|22988.7|23012.7|22992.7|23012.7|22992.7|23007.7|22987.7|2
1722010630000|2024-07-26 16:17:10|23008.7|22988.7|23008.7|22988.7|23008.7|22988.7|23008.7|22988.7|3
1722010640000|2024-07-26 16:17:20|23007.7|22987.7|23005.2|22985.2|23007.7|22987.7|23001.6|22981.6|10
1722010650000|2024-07-26 16:17:30|23004.1|22984.1|23005.2|22985.2|23005.2|22985.2|23001.6|22981.6|4
1722010660000|2024-07-26 16:17:40|||||||||2
1722010670000|2024-07-26 16:17:50|||||||||1
1722010680000|2024-07-26 16:18:00|23006.2|22986.2|23009.1|22989.1|23009.1|22989.1|23006.2|22986.2|2
1722010690000|2024-07-26 16:18:10|23007.7|22987.7|23007.7|22987.7|23007.7|22987.7|23007.7|22987.7|5
1722010720000|2024-07-26 16:18:40|22996.6|22976.6|22996.6|22976.6|22996.6|22976.6|22994.1|22974.1|148
1722010740000|2024-07-26 16:19:00|22997.7|22977.7|22997.7|22977.7|22997.7|22977.7|22997.7|22977.7|1
1722010750000|2024-07-26 16:19:10|22998.7|22978.7|23001.2|22981.2|23001.2|22981.2|22998.7|22978.7|1
1722010760000|2024-07-26 16:19:20|23006.2|22986.2|23006.2|22986.2|23006.2|22986.2|23006.2|22986.2|0
1722010780000|2024-07-26 16:19:40|||||||||3
1722010790000|2024-07-26 16:19:50|||||||||13
1722010810000|2024-07-26 16:20:10|23005.2|22985.2|23002.7|22982.7|23005.2|22985.2|23002.7|22982.7|4
1722010820000|2024-07-26 16:20:20|23001.6|22981.6|23003.7|22983.7|23003.7|22983.7|23000.2|22980.2|2
1722010830000|2024-07-26 16:20:30|23002.7|22982.7|23002.7|22982.7|23002.7|22982.7|23002.7|22982.7|13
1722010840000|2024-07-26 16:20:40|23001.6|22981.6|23000.2|22980.2|23001.6|22981.6|23000.2|22980.2|5
1722010850000|2024-07-26 16:20:50|||||||||4
1722010860000|2024-07-26 16:21:00|22998.1|22978.1|22996.6|22976.6|22998.1|22978.1|22996.6|22976.6|1
1722010870000|2024-07-26 16:21:10|||||||||8
1722010880000|2024-07-26 16:21:20|22998.1|22978.1|22998.1|22978.1|22998.1|22978.1|22998.1|22978.1|0
1722010890000|2024-07-26 16:21:30|||||||||1
1722010900000|2024-07-26 16:21:40|22995.6|22975.6|22993.5|22973.5|22998.1|22978.1|22993.5|22973.5|9
1722010910000|2024-07-26 16:21:50|22991|22971|22981.6|22961.6|22991|22971|22981.6|22961.6|2
1722010920000|2024-07-26 16:22:00|22984.1|22964.1|22985.2|22965.2|22985.2|22965.2|22984.1|22964.1|6
1722010930000|2024-07-26 16:22:10|22989.5|22969.5|22994.1|22974.1|22994.1|22974.1|22989.5|22969.5|8
1722010940000|2024-07-26 16:22:20|22995.2|22975.2|22995.2|22975.2|22995.2|22975.2|22995.2|22975.2|4
1722010950000|2024-07-26 16:22:30|22996.6|22976.6|22998.1|22978.1|22998.1|22978.1|22996.6|22976.6|5
1722010960000|2024-07-26 16:22:40|22999.1|22979.1|23008.7|22988.7|23008.7|22988.7|22999.1|22979.1|8
1722010970000|2024-07-26 16:22:50|23011.6|22991.6|23016.6|22996.6|23016.6|22996.6|23011.6|22991.6|17
1722010980000|2024-07-26 16:23:00|23014.1|22994.1|22994.1|22974.1|23015.6|22995.6|22994.1|22974.1|55
1722010990000|2024-07-26 16:23:10|22993.1|22973.1|22989.1|22969.1|22995.6|22975.6|22989.1|22969.1|37
1722011000000|2024-07-26 16:23:20|22986.6|22966.6|22970.6|22950.6|22986.6|22966.6|22970.6|22950.6|58
1722011010000|2024-07-26 16:23:30|22969.1|22949.1|22974.5|22954.5|22976|22956|22969.1|22949.1|45
1722011020000|2024-07-26 16:23:40|22973.5|22953.5|22968.5|22948.5|22973.5|22953.5|22968.5|22948.5|22
1722011030000|2024-07-26 16:23:50|22967.5|22947.5|22961|22941|22967.5|22947.5|22961|22941|37
1722011040000|2024-07-26 16:24:00|22963.5|22943.5|22968.5|22948.5|22968.5|22948.5|22963.5|22943.5|54
1722011050000|2024-07-26 16:24:10|22967.5|22947.5|22964.5|22944.5|22967.5|22947.5|22963.5|22943.5|50
1722011060000|2024-07-26 16:24:20|22966|22946|22964.5|22944.5|22967.5|22947.5|22963.5|22943.5|115
1722011070000|2024-07-26 16:24:30|22967.5|22947.5|22964.5|22944.5|22967.5|22947.5|22964.5|22944.5|77
1722011080000|2024-07-26 16:24:40|22967|22947|22965.6|22945.6|22968.1|22948.1|22965.6|22945.6|45
1722011090000|2024-07-26 16:24:50|22964.5|22944.5|22964.5|22944.5|22964.5|22944.5|22964.5|22944.5|107
1722011100000|2024-07-26 16:25:00|22963.5|22943.5|22964.5|22944.5|22967|22947|22962|22942|13
1722011110000|2024-07-26 16:25:10|22963.5|22943.5|22969.5|22949.5|22969.5|22949.5|22963.5|22943.5|57
1722011120000|2024-07-26 16:25:20|22972|22952|22974.5|22954.5|22974.5|22954.5|22972|22952|7
1722011130000|2024-07-26 16:25:30|22973.5|22953.5|22978.5|22958.5|22978.5|22958.5|22973.5|22953.5|5
1722011140000|2024-07-26 16:25:40|22979.5|22959.5|22979.5|22959.5|22979.5|22959.5|22979.5|22959.5|4
1722011150000|2024-07-26 16:25:50|22978.5|22958.5|22978.5|22958.5|22978.5|22958.5|22978.5|22958.5|10
1722011160000|2024-07-26 16:26:00|22976|22956|22974.5|22954.5|22976|22956|22974.5|22954.5|2
1722011170000|2024-07-26 16:26:10|22973.5|22953.5|22969.5|22949.5|22973.5|22953.5|22969.5|22949.5|0
1722011190000|2024-07-26 16:26:30|||||||||1
1722011200000|2024-07-26 16:26:40|22968.5|22948.5|22968.5|22948.5|22968.5|22948.5|22968.5|22948.5|0
1722011210000|2024-07-26 16:26:50|22973.5|22953.5|22973.5|22953.5|22973.5|22953.5|22973.5|22953.5|2
1722011220000|2024-07-26 16:27:00|22974.5|22954.5|22974.5|22954.5|22974.5|22954.5|22974.5|22954.5|0
1722011250000|2024-07-26 16:27:30|||||||||1
1722011260000|2024-07-26 16:27:40|||||||||32
1722011270000|2024-07-26 16:27:50|22975.6|22955.6|22978.5|22958.5|22978.5|22958.5|22975.6|22955.6|2
1722011280000|2024-07-26 16:28:00|22977|22957|22978.5|22958.5|22978.5|22958.5|22974.5|22954.5|8
1722011290000|2024-07-26 16:28:10|22977|22957|22979.5|22959.5|22979.5|22959.5|22977|22957|3
1722011300000|2024-07-26 16:28:20|22980.6|22960.6|22980.6|22960.6|22980.6|22960.6|22980.6|22960.6|6
1722011310000|2024-07-26 16:28:30|22983.5|22963.5|22984.5|22964.5|22984.5|22964.5|22983.5|22963.5|4
1722011320000|2024-07-26 16:28:40|22985.6|22965.6|22985.6|22965.6|22985.6|22965.6|22985.6|22965.6|18
1722011340000|2024-07-26 16:29:00|22987|22967|22994.5|22974.5|22994.5|22974.5|22987|22967|25
1722011350000|2024-07-26 16:29:10|22998.5|22978.5|22998.5|22978.5|22998.5|22978.5|22998.5|22978.5|12
1722011360000|2024-07-26 16:29:20|||||||||2
1722011370000|2024-07-26 16:29:30|||||||||2
1722011380000|2024-07-26 16:29:40|||||||||1
1722011390000|2024-07-26 16:29:50|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|16
1722011400000|2024-07-26 16:30:00|23000.6|22980.6|23000.6|22980.6|23000.6|22980.6|22999.5|22979.5|0
1722011410000|2024-07-26 16:30:10|23004.5|22984.5|23004.5|22984.5|23004.5|22984.5|23004.5|22984.5|3
1722011420000|2024-07-26 16:30:20|23005.6|22985.6|23005.6|22985.6|23005.6|22985.6|23005.6|22985.6|0
1722011430000|2024-07-26 16:30:30|23004.5|22984.5|23005.6|22985.6|23005.6|22985.6|23004.5|22984.5|1
1722011440000|2024-07-26 16:30:40|23004.5|22984.5|23009.5|22989.5|23009.5|22989.5|23004.5|22984.5|32
1722011450000|2024-07-26 16:30:50|23010.6|22990.6|23010.6|22990.6|23010.6|22990.6|23010.6|22990.6|0
1722011460000|2024-07-26 16:31:00|23009.5|22989.5|23009.5|22989.5|23009.5|22989.5|23009.5|22989.5|2
1722011470000|2024-07-26 16:31:10|23014.5|22994.5|23014.5|22994.5|23014.5|22994.5|23014.5|22994.5|12
1722011480000|2024-07-26 16:31:20|23015.6|22995.6|23018.1|22998.1|23018.1|22998.1|23015.6|22995.6|12
1722011490000|2024-07-26 16:31:30|23017|22997|23017|22997|23018.1|22998.1|23017|22997|1
1722011500000|2024-07-26 16:31:40|23018.5|22998.5|23019.5|22999.5|23019.5|22999.5|23018.5|22998.5|1
1722011520000|2024-07-26 16:32:00|||||||||6
1722011530000|2024-07-26 16:32:10|||||||||6
1722011540000|2024-07-26 16:32:20|||||||||1
1722011550000|2024-07-26 16:32:30|||||||||1
1722011560000|2024-07-26 16:32:40|||||||||1
1722011570000|2024-07-26 16:32:50|23022|23002|23021|23001|23022|23002|23021|23001|0
1722011590000|2024-07-26 16:33:10|23019.5|22999.5|23019.5|22999.5|23019.5|22999.5|23019.5|22999.5|1
1722011610000|2024-07-26 16:33:30|||||||||1
1722011620000|2024-07-26 16:33:40|23018.1|22998.1|23018.1|22998.1|23018.1|22998.1|23018.1|22998.1|9
1722011630000|2024-07-26 16:33:50|23015.6|22995.6|23015.6|22995.6|23015.6|22995.6|23015.6|22995.6|2
1722011640000|2024-07-26 16:34:00|23017|22997|23014.5|22994.5|23017|22997|23014.5|22994.5|0
1722011650000|2024-07-26 16:34:10|23015.6|22995.6|23015.6|22995.6|23015.6|22995.6|23015.6|22995.6|0
1722011670000|2024-07-26 16:34:30|23017|22997|23017|22997|23017|22997|23015.6|22995.6|2
1722011680000|2024-07-26 16:34:40|||||||||1
1722011700000|2024-07-26 16:35:00|23016|22996|23014.5|22994.5|23016|22996|23014.5|22994.5|1
1722011710000|2024-07-26 16:35:10|23015.6|22995.6|23014.5|22994.5|23016|22996|23014.5|22994.5|1
1722011720000|2024-07-26 16:35:20|23015.6|22995.6|23017|22997|23017|22997|23015.6|22995.6|80
1722011730000|2024-07-26 16:35:30|23016|22996|23014.5|22994.5|23016|22996|23014.5|22994.5|0
1722011770000|2024-07-26 16:36:10|23013.5|22993.5|23013.5|22993.5|23014.5|22994.5|23013.5|22993.5|1
1722011780000|2024-07-26 16:36:20|23012.5|22992.5|23011|22991|23012.5|22992.5|23011|22991|241
1722011790000|2024-07-26 16:36:30|23009.5|22989.5|23013.5|22993.5|23013.5|22993.5|23009.5|22989.5|2
1722011810000|2024-07-26 16:36:50|||||||||1
1722011820000|2024-07-26 16:37:00|23014.5|22994.5|23021|23001|23021|23001|23014.5|22994.5|14
1722011830000|2024-07-26 16:37:10|23018.5|22998.5|23018.5|22998.5|23018.5|22998.5|23018.5|22998.5|1
1722011860000|2024-07-26 16:37:40|23020.6|23000.6|23022|23002|23022|23002|23020.6|23000.6|1
1722011870000|2024-07-26 16:37:50|23023.5|23003.5|23023.5|23003.5|23023.5|23003.5|23023.5|23003.5|6
1722011880000|2024-07-26 16:38:00|23024.5|23004.5|23024.5|23004.5|23024.5|23004.5|23024.5|23004.5|2
1722011900000|2024-07-26 16:38:20|23025.6|23005.6|23024.5|23004.5|23025.6|23005.6|23024.5|23004.5|6
1722011910000|2024-07-26 16:38:30|23023.5|23003.5|23020.6|23000.6|23023.5|23003.5|23020.6|23000.6|6
1722011940000|2024-07-26 16:39:00|23022|23002|23022|23002|23022|23002|23022|23002|6
1722011950000|2024-07-26 16:39:10|23024.1|23004.1|23031.6|23011.6|23059.5|23011.6|23024.1|22999.5|209
1722011960000|2024-07-26 16:39:20|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|30
1722011970000|2024-07-26 16:39:30|23016.6|22996.6|23012|22992|23016.6|22996.6|23010.6|22990.6|17
1722011980000|2024-07-26 16:39:40|23010|22990|23002|22982|23010|22990|23002|22982|11
1722011990000|2024-07-26 16:39:50|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|1
1722012000000|2024-07-26 16:40:00|22998.5|22978.5|22997|22977|22998.5|22978.5|22997|22977|0
1722012030000|2024-07-26 16:40:30|||||||||1
1722012040000|2024-07-26 16:40:40|||||||||1
1722012070000|2024-07-26 16:41:10|22998.1|22978.1|22999.5|22979.5|22999.5|22979.5|22998.1|22978.1|11
1722012090000|2024-07-26 16:41:30|23002|22982|23002|22982|23002|22982|23002|22982|2
1722012170000|2024-07-26 16:42:50|23003.1|22983.1|23002|22982|23003.1|22983.1|23002|22982|0
1722012190000|2024-07-26 16:43:10|23003.1|22983.1|23003.1|22983.1|23003.1|22983.1|23003.1|22983.1|3
1722012210000|2024-07-26 16:43:30|23002|22982|23002|22982|23002|22982|23002|22982|1
1722012240000|2024-07-26 16:44:00|23001|22981|23000.6|22980.6|23001|22981|22999.5|22979.5|1
1722012250000|2024-07-26 16:44:10|23001|22981|22999.5|22979.5|23001|22981|22999.5|22979.5|0
1722012270000|2024-07-26 16:44:30|||||||||1
1722012300000|2024-07-26 16:45:00|23002|22982|23002|22982|23002|22982|23002|22982|8
1722012310000|2024-07-26 16:45:10|||||||||1
1722012370000|2024-07-26 16:46:10|23003.1|22983.1|23004.5|22984.5|23004.5|22984.5|23003.1|22983.1|9
1722012420000|2024-07-26 16:47:00|||||||||19
1722012460000|2024-07-26 16:47:40|23003.5|22983.5|23004.5|22984.5|23004.5|22984.5|23003.5|22983.5|1
1722012490000|2024-07-26 16:48:10|23002|22982|23002|22982|23003.5|22983.5|23002|22982|4
1722012500000|2024-07-26 16:48:20|||||||||6
1722012510000|2024-07-26 16:48:30|||||||||6
1722012520000|2024-07-26 16:48:40|||||||||3
1722012560000|2024-07-26 16:49:20|||||||||6
1722012600000|2024-07-26 16:50:00|23003.1|22983.1|23004.5|22984.5|23004.5|22984.5|23003.1|22983.1|15
1722012610000|2024-07-26 16:50:10|||||||||1
1722012660000|2024-07-26 16:51:00|23003.5|22983.5|23003|22983|23003.5|22983.5|23003|22983|5
1722012670000|2024-07-26 16:51:10|23002|22982|23002|22982|23002|22982|23002|22982|0
1722012680000|2024-07-26 16:51:20|23003|22983|23003|22983|23003|22983|23003|22983|0
1722012690000|2024-07-26 16:51:30|23004.5|22984.5|23004.5|22984.5|23004.5|22984.5|23004.5|22984.5|1
1722012720000|2024-07-26 16:52:00|||||||||2
1722012730000|2024-07-26 16:52:10|||||||||2
1722012740000|2024-07-26 16:52:20|23007|22987|23008|22988|23008|22988|23007|22987|15
1722012750000|2024-07-26 16:52:30|23009.5|22989.5|23013|22993|23013|22993|23009.5|22989.5|1
1722012760000|2024-07-26 16:52:40|23013.5|22993.5|23014.5|22994.5|23014.5|22994.5|23012|22992|62
1722012770000|2024-07-26 16:52:50|23012|22992|23012|22992|23012|22992|23012|22992|5
1722012800000|2024-07-26 16:53:20|23007|22987|23007|22987|23007|22987|23007|22987|4
1722012850000|2024-07-26 16:54:10|||||||||1
1722012860000|2024-07-26 16:54:20|||||||||3
1722012880000|2024-07-26 16:54:40|23008|22988|23009.5|22989.5|23009.5|22989.5|23008|22988|0
1722012900000|2024-07-26 16:55:00|||||||||1
1722012910000|2024-07-26 16:55:10|||||||||6
1722012920000|2024-07-26 16:55:20|23011|22991|23011|22991|23011|22991|23009.5|22989.5|57
1722012930000|2024-07-26 16:55:30|23009.5|22989.5|23009.5|22989.5|23009.5|22989.5|23009.5|22989.5|5
1722012940000|2024-07-26 16:55:40|23008.5|22988.5|23006|22986|23008.5|22988.5|23006|22986|5
1722012960000|2024-07-26 16:56:00|23004.5|22984.5|23002|22982|23004.5|22984.5|23002|22982|2
1722012970000|2024-07-26 16:56:10|23003|22983|23004.5|22984.5|23004.5|22984.5|23003|22983|0
1722012990000|2024-07-26 16:56:30|||||||||10
1722013000000|2024-07-26 16:56:40|23002|22982|23004.5|22984.5|23004.5|22984.5|23002|22982|5
1722013020000|2024-07-26 16:57:00|23002|22982|23002|22982|23002|22982|23002|22982|1
1722013030000|2024-07-26 16:57:10|||||||||2
1722013070000|2024-07-26 16:57:50|||||||||1
1722013090000|2024-07-26 16:58:10|||||||||1
1722013100000|2024-07-26 16:58:20|23004.5|22984.5|23004.5|22984.5|23004.5|22984.5|23004.5|22984.5|9
1722013120000|2024-07-26 16:58:40|23006|22986|23006|22986|23006|22986|23006|22986|0
1722013130000|2024-07-26 16:58:50|23008.5|22988.5|23009.5|22989.5|23009.5|22989.5|23008.5|22988.5|15
1722013140000|2024-07-26 16:59:00|23011|22991|23011|22991|23011|22991|23011|22991|0
1722013160000|2024-07-26 16:59:20|23013.5|22993.5|23013.5|22993.5|23013.5|22993.5|23013.5|22993.5|4
1722013170000|2024-07-26 16:59:30|||||||||5
1722013180000|2024-07-26 16:59:40|23014.5|22994.5|23013.5|22993.5|23014.5|22994.5|23013.5|22993.5|2
1722013190000|2024-07-26 16:59:50|23015.5|22995.5|23015.5|22995.5|23015.5|22995.5|23015.5|22995.5|1
1722013200000|2024-07-26 17:00:00|23017|22997|23012|22992|23017|22997|23012|22992|12
1722013210000|2024-07-26 17:00:10|||||||||1
1722013230000|2024-07-26 17:00:30|23010.5|22990.5|23012|22992|23012|22992|23010.5|22990.5|23
1722013240000|2024-07-26 17:00:40|23011|22991|23012|22992|23012|22992|23009.5|22989.5|4
1722013260000|2024-07-26 17:01:00|23010.5|22990.5|23009.5|22989.5|23010.5|22990.5|23009.5|22989.5|12
1722013270000|2024-07-26 17:01:10|||||||||5
1722013280000|2024-07-26 17:01:20|||||||||1
1722013320000|2024-07-26 17:02:00|||||||||1
1722013330000|2024-07-26 17:02:10|||||||||1
1722013340000|2024-07-26 17:02:20|23010.5|22990.5|23010.5|22990.5|23010.5|22990.5|23010.5|22990.5|3
1722013360000|2024-07-26 17:02:40|23011.6|22991.6|23013|22993|23013|22993|23011.6|22991.6|0
1722013380000|2024-07-26 17:03:00|||||||||1
1722013390000|2024-07-26 17:03:10|||||||||1
1722013420000|2024-07-26 17:03:40|||||||||5
1722013440000|2024-07-26 17:04:00|23010.5|22990.5|23013|22993|23013|22993|23009.5|22989.5|7
1722013450000|2024-07-26 17:04:10|23009.5|22989.5|23002.4|22982.4|23009.5|22989.5|23002.4|22982.4|4
1722013470000|2024-07-26 17:04:30|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|6
1722013490000|2024-07-26 17:04:50|||||||||4
1722013570000|2024-07-26 17:06:10|23000.5|22980.5|23002|22982|23002|22982|23000.5|22980.5|3
1722013650000|2024-07-26 17:07:30|||||||||1
1722013680000|2024-07-26 17:08:00|23004.5|22984.5|23004.5|22984.5|23004.5|22984.5|23004.5|22984.5|0
1722013690000|2024-07-26 17:08:10|23006|22986|23006|22986|23006|22986|23006|22986|4
1722013710000|2024-07-26 17:08:30|||||||||1
1722013720000|2024-07-26 17:08:40|||||||||23
1722013790000|2024-07-26 17:09:50|23004.5|22984.5|23002.4|22982.4|23004.5|22984.5|23002.4|22982.4|15
1722013800000|2024-07-26 17:10:00|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|0
1722013820000|2024-07-26 17:10:20|22998.5|22978.5|22998.5|22978.5|22998.5|22978.5|22998.5|22978.5|0
1722013850000|2024-07-26 17:10:50|22996.4|22976.4|22994.9|22974.9|22996.4|22976.4|22994.9|22974.9|3
1722013860000|2024-07-26 17:11:00|22996|22976|22996|22976|22996|22976|22996|22976|1
1722013900000|2024-07-26 17:11:40|22994.9|22974.9|22994.9|22974.9|22994.9|22974.9|22994.9|22974.9|1
1722013990000|2024-07-26 17:13:10|22996|22976|22996|22976|22996|22976|22996|22976|6
1722014000000|2024-07-26 17:13:20|||||||||3
1722014020000|2024-07-26 17:13:40|22994.5|22974.5|22994.5|22974.5|22994.5|22974.5|22994.5|22974.5|2
1722014040000|2024-07-26 17:14:00|22995.5|22975.5|22997|22977|22997|22977|22995.5|22975.5|0
1722014060000|2024-07-26 17:14:20|22994.5|22974.5|22994.5|22974.5|22994.5|22974.5|22994.5|22974.5|0
1722014080000|2024-07-26 17:14:40|||||||||5
1722014090000|2024-07-26 17:14:50|22996|22976|22994.5|22974.5|22996|22976|22994.5|22974.5|5
1722014100000|2024-07-26 17:15:00|22997|22977|22998.5|22978.5|22998.5|22978.5|22997|22977|6
1722014110000|2024-07-26 17:15:10|22997|22977|22997|22977|22997|22977|22997|22977|1
1722014120000|2024-07-26 17:15:20|||||||||1
1722014140000|2024-07-26 17:15:40|22998.4|22978.4|22998.4|22978.4|22999.5|22979.5|22998.4|22978.4|3
1722014150000|2024-07-26 17:15:50|22995.9|22975.9|22994.5|22974.5|22995.9|22975.9|22994.5|22974.5|0
1722014160000|2024-07-26 17:16:00|22996.6|22976.6|22996.6|22976.6|22996.6|22976.6|22996.6|22976.6|0
1722014170000|2024-07-26 17:16:10|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|0
1722014180000|2024-07-26 17:16:20|||||||||2
1722014220000|2024-07-26 17:17:00|||||||||1
1722014230000|2024-07-26 17:17:10|||||||||1
1722014240000|2024-07-26 17:17:20|||||||||1
1722014270000|2024-07-26 17:17:50|22997|22977|22994.5|22974.5|22997|22977|22994.5|22974.5|1
1722014280000|2024-07-26 17:18:00|22993.4|22973.4|22993.4|22973.4|22993.4|22973.4|22993.4|22973.4|0
1722014290000|2024-07-26 17:18:10|22994.5|22974.5|22993.4|22973.4|22994.5|22974.5|22993.4|22973.4|0
1722014320000|2024-07-26 17:18:40|||||||||1
1722014340000|2024-07-26 17:19:00|22994.9|22974.9|22994.5|22974.5|22994.9|22974.9|22994.5|22974.5|3
1722014350000|2024-07-26 17:19:10|||||||||1
1722014370000|2024-07-26 17:19:30|22993.4|22973.4|22993.4|22973.4|22993.4|22973.4|22993.4|22973.4|3
1722014380000|2024-07-26 17:19:40|22992.4|22972.4|22993.4|22973.4|22993.4|22973.4|22990.9|22970.9|2
1722014390000|2024-07-26 17:19:50|22994.5|22974.5|22993.4|22973.4|22994.5|22974.5|22993.4|22973.4|1
1722014400000|2024-07-26 17:20:00|22992|22972|22989.5|22969.5|22992|22972|22989.5|22969.5|2
1722014410000|2024-07-26 17:20:10|||||||||1
1722014420000|2024-07-26 17:20:20|||||||||1
1722014440000|2024-07-26 17:20:40|||||||||1
1722014450000|2024-07-26 17:20:50|||||||||1
1722014470000|2024-07-26 17:21:10|22988|22968|22987|22967|22988.4|22968.4|22987|22967|8
1722014490000|2024-07-26 17:21:30|22988.4|22968.4|22989.5|22969.5|22989.5|22969.5|22988.4|22968.4|0
1722014500000|2024-07-26 17:21:40|22988.4|22968.4|22988.4|22968.4|22988.4|22968.4|22988.4|22968.4|0
1722014530000|2024-07-26 17:22:10|22989.5|22969.5|22989.5|22969.5|22989.5|22969.5|22989.5|22969.5|1
1722014540000|2024-07-26 17:22:20|22988.4|22968.4|22988.4|22968.4|22988.4|22968.4|22988.4|22968.4|0
1722014550000|2024-07-26 17:22:30|22987|22967|22987|22967|22987|22967|22987|22967|1
1722014560000|2024-07-26 17:22:40|22988.4|22968.4|22988.4|22968.4|22988.4|22968.4|22988.4|22968.4|2
1722014580000|2024-07-26 17:23:00|22990.9|22970.9|22992|22972|22992|22972|22990.5|22970.5|9
1722014590000|2024-07-26 17:23:10|||||||||2
1722014600000|2024-07-26 17:23:20|22993|22973|22992|22972|22993|22973|22992|22972|0
1722014610000|2024-07-26 17:23:30|22990.5|22970.5|22989.5|22969.5|22992|22972|22989.5|22969.5|1
1722014620000|2024-07-26 17:23:40|22992|22972|22994.5|22974.5|22994.5|22974.5|22992|22972|3
1722014630000|2024-07-26 17:23:50|||||||||2
1722014640000|2024-07-26 17:24:00|22992|22972|22992|22972|22993.4|22973.4|22992|22972|4
1722014650000|2024-07-26 17:24:10|22990.5|22970.5|22993.4|22973.4|22993.4|22973.4|22990.5|22970.5|7
1722014660000|2024-07-26 17:24:20|22992|22972|22995.5|22975.5|22995.5|22975.5|22992|22972|1
1722014670000|2024-07-26 17:24:30|22994.5|22974.5|22995.5|22975.5|22995.5|22975.5|22994.5|22974.5|1
1722014680000|2024-07-26 17:24:40|||||||||1
1722014690000|2024-07-26 17:24:50|22996.5|22976.5|22995.5|22975.5|22996.5|22976.5|22995.5|22975.5|5
1722014700000|2024-07-26 17:25:00|22999.5|22979.5|22999.5|22979.5|23000.5|22980.5|22999.5|22979.5|5
1722014710000|2024-07-26 17:25:10|||||||||1
1722014720000|2024-07-26 17:25:20|22998.4|22978.4|22995.5|22975.5|22998.4|22978.4|22995.5|22975.5|5
1722014730000|2024-07-26 17:25:30|22994.5|22974.5|22994.5|22974.5|22994.5|22974.5|22994.5|22974.5|0
1722014740000|2024-07-26 17:25:40|||||||||5
1722014750000|2024-07-26 17:25:50|22993.4|22973.4|22993.4|22973.4|22993.4|22973.4|22993.4|22973.4|1
1722014760000|2024-07-26 17:26:00|22992.4|22972.4|22989.5|22969.5|22992.4|22972.4|22989.5|22969.5|6
1722014770000|2024-07-26 17:26:10|||||||||1
1722014780000|2024-07-26 17:26:20|22987|22967|22993|22973|22993|22973|22987|22967|7
1722014790000|2024-07-26 17:26:30|22994.5|22974.5|22997|22977|22998|22978|22994.5|22974.5|2
1722014800000|2024-07-26 17:26:40|22995.5|22975.5|22995.5|22975.5|22995.5|22975.5|22995.5|22975.5|1
1722014820000|2024-07-26 17:27:00|||||||||1
1722014830000|2024-07-26 17:27:10|22997|22977|22995.5|22975.5|22997|22977|22993|22973|1
1722014850000|2024-07-26 17:27:30|||||||||1
1722014860000|2024-07-26 17:27:40|||||||||1
1722014880000|2024-07-26 17:28:00|22994.5|22974.5|22995.5|22975.5|22995.5|22975.5|22994.5|22974.5|2
1722014890000|2024-07-26 17:28:10|22994.5|22974.5|22995.5|22975.5|22995.5|22975.5|22994.5|22974.5|2
1722014910000|2024-07-26 17:28:30|||||||||1
1722014920000|2024-07-26 17:28:40|22996.5|22976.5|22999.5|22979.5|22999.5|22979.5|22996.5|22976.5|5
1722014930000|2024-07-26 17:28:50|23000.5|22980.5|23004.5|22984.5|23004.5|22984.5|23000.5|22980.5|12
1722014940000|2024-07-26 17:29:00|||||||||6
1722014950000|2024-07-26 17:29:10|||||||||3
1722014960000|2024-07-26 17:29:20|||||||||20
1722014970000|2024-07-26 17:29:30|23007|22987|23009.5|22989.5|23009.5|22989.5|23007|22987|8
1722014980000|2024-07-26 17:29:40|23008|22988|23002|22982|23008|22988|23002|22982|8
1722014990000|2024-07-26 17:29:50|23003|22983|23004.5|22984.5|23004.5|22984.5|22999.5|22979.5|15
1722240900000|2024-07-29 08:15:00|23006.3|22986.3|23056.7|23016.7|23061.7|23032.6|23006.3|22986.3|18
1722240910000|2024-07-29 08:15:10|23055.1|23015.1|23053.6|23013.6|23055.1|23024.2|23042.6|23013.6|5
1722240920000|2024-07-29 08:15:20|23056.1|23016.1|23041.1|23021.1|23060.1|23026.1|23041.1|23014.9|18
1722240930000|2024-07-29 08:15:30|23042.6|23022.6|23079.5|23059.5|23079.5|23059.5|23042.6|23022.6|10
1722240940000|2024-07-29 08:15:40|23082.6|23062.6|23115.8|23095.8|23116.7|23096.7|23082.6|23062.6|18
1722240950000|2024-07-29 08:15:50|23114.2|23094.2|23100.1|23060.1|23114.2|23094.2|23095.1|23060.1|12
1722240960000|2024-07-29 08:16:00|23101.7|23061.7|23106.9|23086.9|23121.3|23086.9|23101.7|23061.3|48
1722240970000|2024-07-29 08:16:10|23115.7|23095.7|23166.1|23146.1|23172|23146.1|23115.7|23095.7|12
1722240980000|2024-07-29 08:16:20|23177|23137|23203.6|23183.6|23203.6|23183.6|23169.5|23137|21
1722240990000|2024-07-29 08:16:30|23202|23182|23205.4|23185.4|23207|23187|23201.1|23181.1|11
1722241000000|2024-07-29 08:16:40|23211.1|23191.1|23252|23232|23252|23232|23211.1|23191.1|29
1722241010000|2024-07-29 08:16:50|23254.8|23234.8|23286.1|23266.1|23287.3|23266.1|23254.8|23227.3|9
1722241020000|2024-07-29 08:17:00|23284.5|23264.5|23265.1|23245.1|23284.5|23264.5|23260.1|23240.1|31
1722241030000|2024-07-29 08:17:10|23266.1|23246.1|23263.6|23243.6|23277|23246.1|23263.6|23237|7
1722241040000|2024-07-29 08:17:20|23262|23242|23259.5|23239.5|23263.6|23243.6|23259.5|23239.5|4
1722241050000|2024-07-29 08:17:30|23260.4|23240.4|23262|23242|23262|23242|23260.4|23240.4|1
1722241060000|2024-07-29 08:17:40|23261.1|23241.1|23260.1|23240.1|23261.1|23241.1|23258.6|23238.6|1
1722241070000|2024-07-29 08:17:50|23259.5|23239.5|23237.6|23217.6|23263.6|23243.6|23237.6|23217.6|18
1722241080000|2024-07-29 08:18:00|23236.1|23216.1|23183.6|23163.6|23236.1|23216.1|23183.6|23163.6|27
1722241090000|2024-07-29 08:18:10|23185.4|23165.4|23177.6|23157.6|23188.6|23168.6|23173.6|23153.6|15
1722241100000|2024-07-29 08:18:20|23178.6|23158.6|23182|23162|23182|23162|23171.1|23151.1|2
1722241110000|2024-07-29 08:18:30|23181.1|23161.1|23179.5|23159.5|23181.1|23161.1|23179.5|23159.5|1
1722241120000|2024-07-29 08:18:40|23177|23157|23177|23157|23177|23157|23177|23157|1
1722241130000|2024-07-29 08:18:50|23173.6|23153.6|23172.6|23152.6|23173.6|23153.6|23172.6|23152.6|3
1722241140000|2024-07-29 08:19:00|23171.1|23151.1|23176.1|23156.1|23176.1|23156.1|23169.5|23149.5|3
1722241150000|2024-07-29 08:19:10|23177.6|23157.6|23179.5|23159.5|23179.5|23159.5|23177.6|23157.6|0
1722241170000|2024-07-29 08:19:30|23178.6|23158.6|23161.1|23141.1|23178.6|23158.6|23151.1|23123.8|31
1722241190000|2024-07-29 08:19:50|23162|23142|23167|23147|23168.6|23148.6|23162|23142|1
1722241200000|2024-07-29 08:20:00|23168.6|23148.6|23211.1|23191.1|23211.1|23191.1|23168.6|23148.6|11
1722241210000|2024-07-29 08:20:10|23213.6|23193.6|23194.5|23174.5|23218.6|23198.6|23194.5|23174.5|14
1722241220000|2024-07-29 08:20:20|23191.1|23171.1|23233.6|23213.6|23234.5|23214.5|23189.5|23158.6|17
1722241230000|2024-07-29 08:20:30|23234.5|23214.5|23228.6|23208.6|23234.5|23214.5|23228.6|23208.6|0
1722241240000|2024-07-29 08:20:40|23227.6|23207.6|23209.2|23189.2|23227.6|23207.6|23209.2|23189.2|28
1722241250000|2024-07-29 08:20:50|23211.7|23191.7|23225.1|23205.1|23225.1|23205.1|23211.7|23191.7|4
1722241260000|2024-07-29 08:21:00|23227.6|23207.6|23236.1|23216.1|23237|23217|23227.6|23207.6|5
1722241270000|2024-07-29 08:21:10|23234.5|23214.5|23234.5|23214.5|23234.5|23214.5|23234.5|23214.5|0
1722241280000|2024-07-29 08:21:20|23237|23217|23238.6|23218.6|23238.6|23218.6|23237|23217|1
1722241290000|2024-07-29 08:21:30|23233.3|23213.3|23239.2|23219.2|23239.2|23219.2|23230.1|23210.1|7
1722241300000|2024-07-29 08:21:40|23242|23222|23245.1|23225.1|23246.1|23226.1|23241.1|23221.1|8
1722241310000|2024-07-29 08:21:50|23244.2|23224.2|23240.8|23220.8|23244.2|23224.2|23239.2|23219.2|7
1722241320000|2024-07-29 08:22:00|23239.2|23219.2|23244.2|23224.2|23246.7|23226.7|23239.2|23219.2|0
1722241330000|2024-07-29 08:22:10|23235.5|23215.5|23231.7|23211.7|23236.4|23216.4|23231.7|23211.7|3
1722241340000|2024-07-29 08:22:20|23232.6|23212.6|23231.7|23211.7|23234.2|23214.2|23231.7|23211.7|1
1722241350000|2024-07-29 08:22:30|23234.8|23214.8|23239.2|23219.2|23239.2|23219.2|23234.8|23214.8|4
1722241370000|2024-07-29 08:22:50|23250.1|23210.1|23241.7|23221.7|23250.1|23221.7|23237.6|23210.1|1
1722241380000|2024-07-29 08:23:00|23242.6|23222.6|23251.1|23231.1|23251.1|23231.1|23242.6|23222.6|5
1722241390000|2024-07-29 08:23:10|23252|23232|23256.1|23236.1|23256.1|23236.1|23252|23232|1
1722241400000|2024-07-29 08:23:20|23255.1|23235.1|23271.1|23251.1|23272|23252|23255.1|23235.1|18
1722241410000|2024-07-29 08:23:30|23272|23252|23280.1|23260.1|23287.6|23267.6|23272|23252|16
1722241420000|2024-07-29 08:23:40|23281.1|23261.1|23289.2|23269.2|23291.7|23271.7|23281.1|23261.1|9
1722241430000|2024-07-29 08:23:50|23287.6|23267.6|23287.6|23267.6|23287.6|23267.6|23287.6|23267.6|12
1722241440000|2024-07-29 08:24:00|23286.7|23266.7|23285.1|23265.1|23286.7|23266.7|23285.1|23265.1|18
1722241450000|2024-07-29 08:24:10|23284.2|23264.2|23282.6|23262.6|23284.2|23264.2|23282.6|23262.6|4
1722241460000|2024-07-29 08:24:20|23288.3|23248.3|23278.6|23258.6|23288.3|23258.6|23278.6|23241.1|3
1722241470000|2024-07-29 08:24:30|23280.1|23260.1|23279.2|23259.2|23280.8|23260.8|23279.2|23259.2|2
1722241480000|2024-07-29 08:24:40|23280.8|23260.8|23286.1|23266.1|23286.1|23266.1|23279.2|23259.2|5
1722241490000|2024-07-29 08:24:50|23286.7|23266.7|23290.1|23270.1|23290.1|23270.1|23286.7|23266.7|1
1722241500000|2024-07-29 08:25:00|23289.2|23269.2|23284.2|23264.2|23289.2|23269.2|23284.2|23264.2|3
1722241510000|2024-07-29 08:25:10|23283.3|23263.3|23284.2|23264.2|23284.2|23264.2|23276.7|23256.7|11
1722241520000|2024-07-29 08:25:20|23286.1|23266.1|23289.2|23269.2|23289.2|23269.2|23286.1|23266.1|6
1722241530000|2024-07-29 08:25:30|23290.8|23270.8|23291.7|23271.7|23291.7|23271.7|23290.8|23270.8|1
1722241540000|2024-07-29 08:25:40|23293.3|23273.3|23293.3|23273.3|23293.3|23273.3|23293.3|23273.3|0
1722241550000|2024-07-29 08:25:50|||||||||3
1722241560000|2024-07-29 08:26:00|23291.7|23271.7|23283.3|23263.3|23293.3|23273.3|23283.3|23263.3|5
1722241570000|2024-07-29 08:26:10|23281.4|23261.4|23269.2|23249.2|23281.4|23261.4|23269.2|23249.2|0
1722241580000|2024-07-29 08:26:20|23266.1|23246.1|23251.7|23231.7|23266.1|23246.1|23251.7|23231.7|3
1722241590000|2024-07-29 08:26:30|23250.8|23230.8|23234.2|23214.2|23250.8|23230.8|23234.2|23214.2|1
1722241600000|2024-07-29 08:26:40|23235.1|23215.1|23228.9|23208.9|23236.7|23216.7|23228.9|23208.9|5
1722241610000|2024-07-29 08:26:50|23222.3|23202.3|23219.2|23199.2|23222.3|23202.3|23214.2|23194.2|5
1722241620000|2024-07-29 08:27:00|23218.3|23198.3|23201.7|23181.7|23218.3|23198.3|23200.8|23180.8|7
1722241630000|2024-07-29 08:27:10|23203.5|23183.5|23209.2|23189.2|23209.2|23189.2|23203.5|23183.5|6
1722241640000|2024-07-29 08:27:20|23206.7|23186.7|23199.2|23179.2|23206.7|23186.7|23199.2|23179.2|3
1722241650000|2024-07-29 08:27:30|23196.7|23176.7|23199.2|23179.2|23202.3|23182.3|23194.2|23174.2|5
1722241660000|2024-07-29 08:27:40|23198.3|23178.3|23196.7|23176.7|23198.3|23178.3|23196.7|23176.7|1
1722241670000|2024-07-29 08:27:50|23198.5|23178.5|23206.7|23186.7|23206.7|23186.7|23198.5|23178.5|0
1722241680000|2024-07-29 08:28:00|23208.5|23188.5|23211.7|23191.7|23211.7|23191.7|23208.5|23188.5|0
1722241700000|2024-07-29 08:28:20|23212.6|23192.6|23204.2|23184.2|23216.7|23196.7|23204.2|23184.2|3
1722241710000|2024-07-29 08:28:30|23201.7|23181.7|23201.7|23181.7|23201.7|23181.7|23201.7|23181.7|0
1722241720000|2024-07-29 08:28:40|23199.2|23179.2|23195.1|23175.1|23199.2|23179.2|23195.1|23175.1|8
1722241740000|2024-07-29 08:29:00|23196.7|23176.7|23199.2|23179.2|23199.2|23179.2|23196.7|23176.7|0
1722241750000|2024-07-29 08:29:10|23194.2|23174.2|23194.2|23174.2|23195.8|23175.8|23194.2|23174.2|0
1722241760000|2024-07-29 08:29:20|23180.8|23160.8|23174.8|23154.8|23180.8|23160.8|23174.8|23154.8|12
1722241780000|2024-07-29 08:29:40|23173.9|23153.9|23170.8|23150.8|23173.9|23153.9|23170.8|23150.8|2
1722241790000|2024-07-29 08:29:50|23171.7|23151.7|23171.7|23151.7|23173.3|23153.3|23171.7|23151.7|6
1722241800000|2024-07-29 08:30:00|23176.7|23156.7|23171.7|23151.7|23176.7|23156.7|23171.7|23151.7|6
1722241810000|2024-07-29 08:30:10|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|3
1722241840000|2024-07-29 08:30:40|23168.3|23148.3|23166.7|23146.7|23168.3|23148.3|23166.7|23146.7|2
1722241860000|2024-07-29 08:31:00|23161.7|23141.7|23156.7|23136.7|23161.7|23141.7|23154.2|23134.2|3
1722241870000|2024-07-29 08:31:10|23157.6|23137.6|23156.7|23136.7|23159.2|23139.2|23156.7|23136.7|0
1722241880000|2024-07-29 08:31:20|23154.2|23134.2|23153.3|23133.3|23154.2|23134.2|23152.6|23132.6|5
1722241890000|2024-07-29 08:31:30|23151.7|23131.7|23150.8|23130.8|23151.7|23131.7|23150.8|23130.8|3
1722241900000|2024-07-29 08:31:40|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|1
1722241910000|2024-07-29 08:31:50|23146.7|23126.7|23146.7|23126.7|23146.7|23126.7|23146.7|23126.7|0
1722241920000|2024-07-29 08:32:00|23151|23131|23164.2|23144.2|23164.2|23144.2|23151|23131|8
1722241930000|2024-07-29 08:32:10|23165.8|23145.8|23168.3|23148.3|23168.3|23148.3|23165.8|23145.8|1
1722241940000|2024-07-29 08:32:20|23169.2|23149.2|23170.8|23150.8|23173.3|23153.3|23169.2|23149.2|0
1722241950000|2024-07-29 08:32:30|23169.2|23149.2|23174.2|23154.2|23174.2|23154.2|23169.2|23149.2|0
1722241960000|2024-07-29 08:32:40|23175.1|23155.1|23175.1|23155.1|23178.3|23158.3|23174.2|23154.2|3
1722241970000|2024-07-29 08:32:50|23178.3|23158.3|23179.2|23159.2|23179.2|23159.2|23178.3|23158.3|1
1722241980000|2024-07-29 08:33:00|23180.8|23160.8|23184.2|23164.2|23184.2|23164.2|23180.8|23160.8|1
1722241990000|2024-07-29 08:33:10|23180.8|23160.8|23174.2|23154.2|23180.8|23160.8|23174.2|23154.2|3
1722242000000|2024-07-29 08:33:20|23171.7|23151.7|23171.7|23151.7|23171.7|23151.7|23169.2|23149.2|0
1722242020000|2024-07-29 08:33:40|23172.6|23152.6|23174.2|23154.2|23174.2|23154.2|23172.6|23152.6|7
1722242030000|2024-07-29 08:33:50|23178.8|23158.8|23186.7|23166.7|23186.7|23166.7|23178.8|23158.8|0
1722242050000|2024-07-29 08:34:10|23188.3|23168.3|23188.3|23168.3|23188.3|23168.3|23188.3|23168.3|0
1722242060000|2024-07-29 08:34:20|23189.2|23169.2|23194.2|23174.2|23194.2|23174.2|23189.2|23169.2|1
1722242080000|2024-07-29 08:34:40|23192.3|23172.3|23192.3|23172.3|23192.3|23172.3|23192.3|23172.3|2
1722242090000|2024-07-29 08:34:50|23190.8|23170.8|23186.7|23166.7|23190.8|23170.8|23185.8|23165.8|0
1722242100000|2024-07-29 08:35:00|23185.8|23165.8|23185.8|23165.8|23185.8|23165.8|23185.8|23165.8|0
1722242110000|2024-07-29 08:35:10|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|0
1722242130000|2024-07-29 08:35:30|23183.3|23163.3|23184.2|23164.2|23184.2|23164.2|23183.3|23163.3|2
1722242140000|2024-07-29 08:35:40|23183.3|23163.3|23183.3|23163.3|23183.3|23163.3|23182.3|23162.3|2
1722242150000|2024-07-29 08:35:50|23180.8|23160.8|23180.8|23160.8|23180.8|23160.8|23180.8|23160.8|1
1722242160000|2024-07-29 08:36:00|23178.3|23158.3|23179.2|23159.2|23179.2|23159.2|23178.3|23158.3|2
1722242180000|2024-07-29 08:36:20|23177.3|23157.3|23170.8|23150.8|23177.3|23157.3|23170.8|23150.8|2
1722242190000|2024-07-29 08:36:30|23176.4|23136.4|23154.2|23134.2|23176.4|23136.4|23154.2|23127.6|2
1722242200000|2024-07-29 08:36:40|23153.3|23133.3|23144.2|23124.2|23153.3|23133.3|23143.3|23123.3|3
1722242210000|2024-07-29 08:36:50|23141.7|23121.7|23144.2|23124.2|23144.2|23124.2|23141.7|23121.7|1
1722242220000|2024-07-29 08:37:00|23143.3|23123.3|23139.2|23119.2|23143.3|23123.3|23139.2|23119.2|0
1722242230000|2024-07-29 08:37:10|23140.8|23120.8|23168.8|23148.8|23168.8|23148.8|23140.8|23120.8|10
1722242240000|2024-07-29 08:37:20|23180.1|23160.1|23186.7|23166.7|23186.7|23166.7|23180.1|23160.1|0
1722242250000|2024-07-29 08:37:30|23187.6|23167.6|23181.7|23161.7|23189.2|23169.2|23181.7|23161.7|1
1722242260000|2024-07-29 08:37:40|23176.7|23156.7|23176.7|23156.7|23176.7|23156.7|23176.7|23156.7|0
1722242280000|2024-07-29 08:38:00|23180.8|23160.8|23180.8|23160.8|23180.8|23160.8|23180.8|23160.8|1
1722242290000|2024-07-29 08:38:10|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|0
1722242320000|2024-07-29 08:38:40|23183.3|23163.3|23194.5|23174.5|23194.5|23174.5|23183.3|23163.3|15
1722242330000|2024-07-29 08:38:50|23199.2|23179.2|23196.7|23176.7|23199.2|23179.2|23196.7|23176.7|0
1722242340000|2024-07-29 08:39:00|23197.6|23177.6|23201.7|23181.7|23201.7|23181.7|23197.6|23177.6|1
1722242350000|2024-07-29 08:39:10|23200.8|23180.8|23201.7|23181.7|23201.7|23181.7|23200.8|23180.8|0
1722242380000|2024-07-29 08:39:40|23200.8|23180.8|23199.2|23179.2|23200.8|23180.8|23199.2|23179.2|3
1722242390000|2024-07-29 08:39:50|23197.3|23177.3|23184.2|23164.2|23197.3|23177.3|23184.2|23164.2|0
1722242400000|2024-07-29 08:40:00|23191.7|23151.7|23176.7|23156.7|23191.7|23159.2|23176.7|23151.7|0
1722242420000|2024-07-29 08:40:20|||||||||2
1722242430000|2024-07-29 08:40:30|23178.3|23158.3|23178.3|23158.3|23178.3|23158.3|23178.3|23158.3|0
1722242450000|2024-07-29 08:40:50|23177.3|23157.3|23174.2|23154.2|23177.3|23157.3|23174.2|23154.2|5
1722242460000|2024-07-29 08:41:00|23176.7|23156.7|23181.7|23161.7|23181.7|23161.7|23176.7|23156.7|1
1722242480000|2024-07-29 08:41:20|||||||||1
1722242490000|2024-07-29 08:41:30|23174.2|23154.2|23172.3|23152.3|23174.2|23154.2|23172.3|23152.3|1
1722242500000|2024-07-29 08:41:40|23170.8|23150.8|23167.3|23147.3|23179.8|23150.8|23167.3|23139.8|35
1722242510000|2024-07-29 08:41:50|23163.3|23143.3|23162.3|23142.3|23164.2|23144.2|23162.3|23142.3|5
1722242520000|2024-07-29 08:42:00|23160.8|23140.8|23160.8|23140.8|23160.8|23140.8|23160.8|23140.8|0
1722242530000|2024-07-29 08:42:10|23165.8|23145.8|23165.8|23145.8|23165.8|23145.8|23165.8|23145.8|5
1722242540000|2024-07-29 08:42:20|23166.7|23146.7|23168.3|23148.3|23168.3|23148.3|23166.7|23146.7|0
1722242550000|2024-07-29 08:42:30|23172.3|23152.3|23168.3|23148.3|23172.3|23152.3|23168.3|23148.3|5
1722242560000|2024-07-29 08:42:40|23166.4|23146.4|23163.3|23143.3|23166.4|23146.4|23163.3|23143.3|0
1722242590000|2024-07-29 08:43:10|23163.2|23143.2|23163.2|23143.2|23163.2|23143.2|23163.2|23143.2|0
1722242600000|2024-07-29 08:43:20|23162.3|23142.3|23162.3|23142.3|23162.3|23142.3|23162.3|23142.3|1
1722242610000|2024-07-29 08:43:30|23161.4|23141.4|23158.9|23138.9|23161.4|23141.4|23158.9|23138.9|1
1722242620000|2024-07-29 08:43:40|23159.8|23139.8|23159.8|23139.8|23159.8|23139.8|23159.8|23139.8|0
1722242640000|2024-07-29 08:44:00|23158.9|23138.9|23155.7|23135.7|23158.9|23138.9|23155.7|23135.7|0
1722242680000|2024-07-29 08:44:40|23154.8|23134.8|23152.3|23132.3|23154.8|23134.8|23152.3|23132.3|1
1722242690000|2024-07-29 08:44:50|23151.4|23131.4|23151.4|23131.4|23151.4|23131.4|23149.8|23129.8|0
1722242700000|2024-07-29 08:45:00|23147.3|23127.3|23143.9|23123.9|23147.3|23127.3|23143.9|23123.9|2
1722242720000|2024-07-29 08:45:20|||||||||1
1722242730000|2024-07-29 08:45:30|||||||||5
1722242740000|2024-07-29 08:45:40|23143|23123|23137.3|23117.3|23143|23123|23137.3|23117.3|0
1722242750000|2024-07-29 08:45:50|23132.3|23112.3|23144.8|23124.8|23144.8|23124.8|23132.3|23112.3|5
1722242760000|2024-07-29 08:46:00|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|0
1722242770000|2024-07-29 08:46:10|23147.3|23127.3|23152.3|23132.3|23152.3|23132.3|23147.3|23127.3|1
1722242780000|2024-07-29 08:46:20|23154.8|23134.8|23153.9|23133.9|23156.4|23136.4|23153.9|23133.9|0
1722242790000|2024-07-29 08:46:30|||||||||1
1722242800000|2024-07-29 08:46:40|23159.8|23139.8|23158|23138|23161.4|23141.4|23158|23138|1
1722242840000|2024-07-29 08:47:20|23158.9|23138.9|23153.9|23133.9|23158.9|23138.9|23153.9|23133.9|1
1722242860000|2024-07-29 08:47:40|23153|23133|23151.4|23131.4|23153|23133|23151.4|23131.4|0
1722242870000|2024-07-29 08:47:50|23148.9|23128.9|23148.9|23128.9|23148.9|23128.9|23148.9|23128.9|1
1722242890000|2024-07-29 08:48:10|23147.3|23127.3|23147.3|23127.3|23147.3|23127.3|23147.3|23127.3|0
1722242910000|2024-07-29 08:48:30|||||||||1
1722242920000|2024-07-29 08:48:40|23146.4|23126.4|23146.4|23126.4|23146.4|23126.4|23146.4|23126.4|0
1722242930000|2024-07-29 08:48:50|23145.5|23125.5|23143.9|23123.9|23145.5|23125.5|23143.9|23123.9|0
1722242950000|2024-07-29 08:49:10|23141.4|23121.4|23141.4|23121.4|23141.4|23121.4|23141.4|23121.4|1
1722242970000|2024-07-29 08:49:30|23143.2|23123.2|23147.3|23127.3|23147.3|23127.3|23143.2|23123.2|1
1722242980000|2024-07-29 08:49:40|23146.4|23126.4|23146.4|23126.4|23146.4|23126.4|23146.4|23126.4|0
1722243020000|2024-07-29 08:50:20|23147.3|23127.3|23146.4|23126.4|23147.3|23127.3|23146.4|23126.4|0
1722243040000|2024-07-29 08:50:40|23147.3|23127.3|23146.4|23126.4|23147.3|23127.3|23146.4|23126.4|0
1722243050000|2024-07-29 08:50:50|23143.9|23123.9|23143.9|23123.9|23143.9|23123.9|23143.9|23123.9|0
1722243060000|2024-07-29 08:51:00|23144.8|23124.8|23141.4|23121.4|23146.4|23126.4|23141.4|23121.4|0
1722243070000|2024-07-29 08:51:10|23139.8|23119.8|23139.8|23119.8|23139.8|23119.8|23139.8|23119.8|0
1722243080000|2024-07-29 08:51:20|23134.8|23114.8|23133.9|23113.9|23134.8|23114.8|23131.4|23111.4|1
1722243090000|2024-07-29 08:51:30|23133|23113|23133|23113|23133|23113|23133|23113|0
1722243100000|2024-07-29 08:51:40|23131.4|23111.4|23124.8|23104.8|23131.4|23111.4|23124.8|23104.8|1
1722243120000|2024-07-29 08:52:00|23129.8|23109.8|23130.7|23110.7|23130.7|23110.7|23129.8|23109.8|2
1722243140000|2024-07-29 08:52:20|23132.6|23112.6|23142.9|23122.9|23150.1|23122.9|23132.6|23110.1|2
1722243150000|2024-07-29 08:52:30|23150.7|23130.7|23154.8|23134.8|23155.7|23135.7|23150.7|23130.7|0
1722243170000|2024-07-29 08:52:50|23152.3|23132.3|23150.7|23130.7|23152.3|23132.3|23149.8|23129.8|1
1722243180000|2024-07-29 08:53:00|23152.3|23132.3|23149.8|23129.8|23152.3|23132.3|23149.8|23129.8|0
1722243190000|2024-07-29 08:53:10|23152.3|23132.3|23154.8|23134.8|23154.8|23134.8|23152.3|23132.3|4
1722243220000|2024-07-29 08:53:40|23156.7|23136.7|23170.7|23150.7|23170.7|23150.7|23156.7|23136.7|2
1722243230000|2024-07-29 08:53:50|23171.7|23151.7|23170.7|23150.7|23173.2|23153.2|23170.7|23150.7|47
1722243240000|2024-07-29 08:54:00|23178.2|23138.2|23170.7|23150.7|23178.2|23150.7|23170.7|23138.2|0
1722243270000|2024-07-29 08:54:30|23165.7|23145.7|23165.7|23145.7|23165.7|23145.7|23165.7|23145.7|0
1722243280000|2024-07-29 08:54:40|23160.5|23140.5|23158.9|23138.9|23160.5|23140.5|23158.9|23138.9|1
1722243290000|2024-07-29 08:54:50|23154.8|23134.8|23152.3|23132.3|23154.8|23134.8|23152.3|23132.3|1
1722243300000|2024-07-29 08:55:00|23149.8|23129.8|23152.3|23132.3|23152.3|23132.3|23149.8|23129.8|3
1722243320000|2024-07-29 08:55:20|23149.8|23129.8|23149.8|23129.8|23149.8|23129.8|23149.8|23129.8|1
1722243330000|2024-07-29 08:55:30|23148|23128|23148|23128|23148|23128|23148|23128|1
1722243340000|2024-07-29 08:55:40|23146.4|23126.4|23146.4|23126.4|23146.4|23126.4|23146.4|23126.4|0
1722243350000|2024-07-29 08:55:50|23144.8|23124.8|23143.9|23123.9|23144.8|23124.8|23142.3|23122.3|25
1722243360000|2024-07-29 08:56:00|23142.3|23122.3|23143.9|23123.9|23146.4|23126.4|23141.4|23121.4|1
1722243370000|2024-07-29 08:56:10|23144.8|23124.8|23141.4|23121.4|23144.8|23124.8|23141.4|23121.4|0
1722243390000|2024-07-29 08:56:30|23142.3|23122.3|23142.3|23122.3|23142.3|23122.3|23142.3|23122.3|0
1722243400000|2024-07-29 08:56:40|23140.5|23120.5|23138.9|23118.9|23140.5|23120.5|23138.9|23118.9|1
1722243420000|2024-07-29 08:57:00|23140.7|23120.7|23142.3|23122.3|23142.3|23122.3|23140.7|23120.7|0
1722243450000|2024-07-29 08:57:30|23138.9|23118.9|23141.4|23121.4|23142.3|23122.3|23138.9|23118.9|6
1722243460000|2024-07-29 08:57:40|23142.3|23122.3|23160.1|23140.1|23160.1|23140.1|23141.4|23121.4|1
1722243470000|2024-07-29 08:57:50|23169.4|23149.4|23183.9|23163.9|23184.8|23164.8|23169.4|23149.4|1
1722243480000|2024-07-29 08:58:00|23182.3|23162.3|23179.8|23159.8|23182.3|23162.3|23179.8|23159.8|0
1722243500000|2024-07-29 08:58:20|23184.8|23164.8|23185.7|23165.7|23185.7|23165.7|23184.8|23164.8|0
1722243510000|2024-07-29 08:58:30|23184.8|23164.8|23185.7|23165.7|23185.7|23165.7|23184.8|23164.8|0
1722243520000|2024-07-29 08:58:40|23188.9|23168.9|23188.9|23168.9|23188.9|23168.9|23188.9|23168.9|0
1722243530000|2024-07-29 08:58:50|23199.8|23159.8|23179.8|23159.8|23199.8|23168.9|23179.8|23159.8|3
1722243550000|2024-07-29 08:59:10|23178.9|23158.9|23184.8|23144.8|23184.8|23158.9|23177.3|23144.8|0
1722243570000|2024-07-29 08:59:30|23175.7|23155.7|23174.8|23154.8|23176.4|23156.4|23174.8|23154.8|0
1722243580000|2024-07-29 08:59:40|23173.2|23153.2|23175.7|23155.7|23175.7|23155.7|23173.2|23153.2|0
1722243590000|2024-07-29 08:59:50|23179.2|23159.2|23179.2|23159.2|23179.2|23159.2|23179.2|23159.2|1
1722243600000|2024-07-29 09:00:00|23178.2|23158.2|23183|23143|23183|23158.2|23173.9|23143|1
1722243610000|2024-07-29 09:00:10|23173.9|23153.9|23173.9|23153.9|23173.9|23153.9|23173.9|23153.9|0
1722243670000|2024-07-29 09:01:10|23169.8|23149.8|23169.8|23149.8|23169.8|23149.8|23169.8|23149.8|1
1722243680000|2024-07-29 09:01:20|||||||||1
1722243690000|2024-07-29 09:01:30|23164.8|23144.8|23169.8|23149.8|23169.8|23149.8|23164.8|23144.8|2
1722243700000|2024-07-29 09:01:40|23174.2|23154.2|23177.3|23157.3|23177.3|23157.3|23174.2|23154.2|0
1722243720000|2024-07-29 09:02:00|23178.2|23158.2|23178.2|23158.2|23178.2|23158.2|23178.2|23158.2|0
1722243730000|2024-07-29 09:02:10|23179.2|23159.2|23178.9|23158.9|23184.8|23164.8|23178.9|23158.9|15
1722243780000|2024-07-29 09:03:00|23179.8|23159.8|23181.4|23161.4|23181.4|23161.4|23179.8|23159.8|1
1722243790000|2024-07-29 09:03:10|23183.9|23163.9|23184.8|23164.8|23184.8|23164.8|23183.9|23163.9|2
1722243800000|2024-07-29 09:03:20|23185.7|23165.7|23185.7|23165.7|23185.7|23165.7|23185.7|23165.7|0
1722243810000|2024-07-29 09:03:30|23184.8|23164.8|23183.2|23163.2|23184.8|23164.8|23183.2|23163.2|0
1722243820000|2024-07-29 09:03:40|23184.8|23164.8|23184.8|23164.8|23184.8|23164.8|23184.8|23164.8|0
1722243850000|2024-07-29 09:04:10|23186.4|23166.4|23199.8|23179.8|23199.8|23179.8|23186.4|23166.4|1
1722243860000|2024-07-29 09:04:20|23203.9|23183.9|23207.3|23187.3|23214.8|23187.3|23203.9|23174.8|0
1722243870000|2024-07-29 09:04:30|23209.8|23189.8|23207.3|23187.3|23209.8|23189.8|23207.3|23187.3|2
1722243880000|2024-07-29 09:04:40|23206.4|23186.4|23196.4|23176.4|23206.4|23186.4|23196.4|23176.4|2
1722243890000|2024-07-29 09:04:50|23194.8|23174.8|23194.8|23174.8|23194.8|23174.8|23191.6|23171.6|0
1722243900000|2024-07-29 09:05:00|23190.7|23170.7|23194.8|23174.8|23194.8|23174.8|23190.7|23170.7|0
1722243950000|2024-07-29 09:05:50|23195.7|23175.7|23195.7|23175.7|23195.7|23175.7|23194.8|23174.8|0
1722243960000|2024-07-29 09:06:00|23194.8|23174.8|23197.3|23177.3|23197.3|23177.3|23194.8|23174.8|2
1722243970000|2024-07-29 09:06:10|23198.2|23178.2|23199.8|23179.8|23199.8|23179.8|23198.2|23178.2|0
1722243980000|2024-07-29 09:06:20|23198.2|23178.2|23198.2|23178.2|23198.2|23178.2|23198.2|23178.2|0
1722243990000|2024-07-29 09:06:30|23199.1|23179.1|23202.3|23182.3|23202.3|23182.3|23199.1|23179.1|0
1722244010000|2024-07-29 09:06:50|23203.9|23183.9|23206.6|23186.6|23206.6|23186.6|23203.9|23183.9|5
1722244020000|2024-07-29 09:07:00|23208.2|23188.2|23208.2|23188.2|23208.2|23188.2|23208.2|23188.2|0
1722244040000|2024-07-29 09:07:20|23207.3|23187.3|23207.3|23187.3|23207.3|23187.3|23207.3|23187.3|1
1722244080000|2024-07-29 09:08:00|23208.2|23188.2|23212.3|23192.3|23213.2|23193.2|23208.2|23188.2|6
1722244090000|2024-07-29 09:08:10|23210.7|23190.7|23209.8|23189.8|23210.7|23190.7|23209.8|23189.8|1
1722244100000|2024-07-29 09:08:20|23207.3|23187.3|23204.8|23184.8|23207.3|23187.3|23202.3|23182.3|1
1722244110000|2024-07-29 09:08:30|23203.9|23183.9|23203.9|23183.9|23203.9|23183.9|23203.9|23183.9|1
1722244130000|2024-07-29 09:08:50|23204.8|23184.8|23204.8|23184.8|23204.8|23184.8|23204.8|23184.8|1
1722244140000|2024-07-29 09:09:00|23203.9|23183.9|23202.3|23182.3|23204.8|23184.8|23202.3|23182.3|3
1722244160000|2024-07-29 09:09:20|23202.9|23182.9|23202.3|23182.3|23202.9|23182.9|23199.8|23179.8|3
1722244180000|2024-07-29 09:09:40|23204.8|23184.8|23202.3|23182.3|23204.8|23184.8|23202.3|23182.3|6
1722244190000|2024-07-29 09:09:50|23192|23172|23151.4|23131.4|23192|23172|23151.4|23131.4|16
1722244200000|2024-07-29 09:10:00|23145.7|23125.7|23137|23117|23145.7|23125.7|23137|23117|7
1722244220000|2024-07-29 09:10:20|23137.9|23117.9|23137.9|23117.9|23137.9|23117.9|23137|23117|1
1722244230000|2024-07-29 09:10:30|23136.4|23116.4|23137.3|23117.3|23137.3|23117.3|23132.3|23112.3|6
1722244240000|2024-07-29 09:10:40|23143.8|23123.8|23161.4|23141.4|23161.4|23141.4|23143.8|23123.8|0
1722244260000|2024-07-29 09:11:00|23163.2|23143.2|23154.8|23134.8|23171.4|23144.8|23154.8|23131.4|0
1722244270000|2024-07-29 09:11:10|23152.3|23132.3|23157.3|23137.3|23157.3|23137.3|23151.4|23131.4|0
1722244280000|2024-07-29 09:11:20|23158.2|23138.2|23162.3|23142.3|23162.3|23142.3|23158.2|23138.2|0
1722244290000|2024-07-29 09:11:30|23164.8|23144.8|23170.7|23150.7|23170.7|23150.7|23164.8|23144.8|0
1722244300000|2024-07-29 09:11:40|23173.2|23153.2|23178.9|23158.9|23178.9|23158.9|23173.2|23153.2|0
1722244330000|2024-07-29 09:12:10|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|0
1722244340000|2024-07-29 09:12:20|23178.9|23158.9|23178.9|23158.9|23178.9|23158.9|23178.9|23158.9|0
1722244360000|2024-07-29 09:12:40|23177.9|23157.9|23178.9|23158.9|23178.9|23158.9|23176.4|23156.4|0
1722244370000|2024-07-29 09:12:50|23179.8|23159.8|23167.3|23147.3|23184.8|23161.4|23167.3|23144.8|3
1722244410000|2024-07-29 09:13:30|23166.4|23146.4|23159.8|23139.8|23166.4|23146.4|23159.8|23139.8|1
1722244420000|2024-07-29 09:13:40|23158.9|23138.9|23159.8|23139.8|23159.8|23139.8|23154.8|23134.8|1
1722244430000|2024-07-29 09:13:50|23158.9|23138.9|23158.9|23138.9|23159.8|23139.8|23158.9|23138.9|0
1722244440000|2024-07-29 09:14:00|23157.3|23137.3|23152.3|23132.3|23159.8|23139.8|23152.3|23132.3|0
1722244450000|2024-07-29 09:14:10|23163.2|23123.2|23156.4|23136.4|23163.2|23137.3|23155.7|23123.2|0
1722244480000|2024-07-29 09:14:40|23154.8|23134.8|23149.8|23129.8|23154.8|23134.8|23149.8|23129.8|0
1722244490000|2024-07-29 09:14:50|23150.7|23130.7|23150.7|23130.7|23152.3|23132.3|23150.7|23130.7|0
1722244500000|2024-07-29 09:15:00|23153.9|23133.9|23145.7|23125.7|23153.9|23133.9|23145.7|23125.7|6
1722244520000|2024-07-29 09:15:20|23154.8|23114.8|23154.8|23114.8|23154.8|23114.8|23154.8|23114.8|0
1722244530000|2024-07-29 09:15:30|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|0
1722244540000|2024-07-29 09:15:40|23146.6|23126.6|23148.2|23128.2|23148.2|23128.2|23146.6|23126.6|3
1722244570000|2024-07-29 09:16:10|23143.2|23123.2|23143.2|23123.2|23143.2|23123.2|23143.2|23123.2|1
1722244580000|2024-07-29 09:16:20|23142.3|23122.3|23142.3|23122.3|23142.3|23122.3|23142.3|23122.3|0
1722244590000|2024-07-29 09:16:30|23141.4|23121.4|23139.8|23119.8|23141.4|23121.4|23139.8|23119.8|0
1722244600000|2024-07-29 09:16:40|23142.3|23122.3|23139.8|23119.8|23142.3|23122.3|23139.8|23119.8|4
1722244640000|2024-07-29 09:17:20|23142.3|23122.3|23149.8|23129.8|23149.8|23129.8|23142.3|23122.3|0
1722244650000|2024-07-29 09:17:30|23151.4|23131.4|23156.4|23136.4|23156.4|23136.4|23151.4|23131.4|0
1722244670000|2024-07-29 09:17:50|23158.2|23138.2|23164.8|23144.8|23164.8|23144.8|23158.2|23138.2|2
1722244680000|2024-07-29 09:18:00|23162.9|23142.9|23159.8|23139.8|23162.9|23142.9|23159.8|23139.8|0
1722244740000|2024-07-29 09:19:00|23158.9|23138.9|23157.3|23137.3|23158.9|23138.9|23157.3|23137.3|0
1722244750000|2024-07-29 09:19:10|23154.8|23134.8|23145.7|23125.7|23154.8|23134.8|23145.7|23125.7|1
1722244760000|2024-07-29 09:19:20|23146.4|23126.4|23144.8|23124.8|23148.2|23128.2|23144.8|23124.8|0
1722244770000|2024-07-29 09:19:30|23147.3|23127.3|23148.2|23128.2|23148.2|23128.2|23147.3|23127.3|0
1722244780000|2024-07-29 09:19:40|23148.9|23128.9|23149.8|23129.8|23149.8|23129.8|23145.7|23125.7|0
1722244790000|2024-07-29 09:19:50|23148.9|23128.9|23148.9|23128.9|23148.9|23128.9|23148.9|23128.9|0
1722244800000|2024-07-29 09:20:00|23149.8|23129.8|23149.8|23129.8|23149.8|23129.8|23149.8|23129.8|1
1722244840000|2024-07-29 09:20:40|23153.9|23133.9|23160.7|23140.7|23160.7|23140.7|23153.9|23133.9|0
1722244850000|2024-07-29 09:20:50|23159.8|23139.8|23164.1|23144.1|23164.1|23144.1|23159.8|23139.8|0
1722244860000|2024-07-29 09:21:00|23165.7|23145.7|23167.3|23147.3|23176.4|23150.7|23165.7|23136.4|1
1722244870000|2024-07-29 09:21:10|23176.4|23136.4|23167.3|23147.3|23176.4|23147.3|23167.3|23136.4|0
1722244880000|2024-07-29 09:21:20|23164.8|23144.8|23162.3|23142.3|23164.8|23144.8|23162.3|23142.3|0
1722244890000|2024-07-29 09:21:30|23163.2|23143.2|23163.2|23143.2|23163.2|23143.2|23163.2|23143.2|0
1722244900000|2024-07-29 09:21:40|23163.9|23143.9|23157.3|23137.3|23169.8|23143.9|23157.3|23129.8|0
1722244910000|2024-07-29 09:21:50|23156.4|23136.4|23154.8|23134.8|23156.4|23136.4|23154.8|23134.8|0
1722244920000|2024-07-29 09:22:00|23158.9|23138.9|23158.9|23138.9|23158.9|23138.9|23158.9|23138.9|0
1722244940000|2024-07-29 09:22:20|23157.9|23137.9|23153.9|23133.9|23157.9|23137.9|23153.9|23133.9|0
1722244950000|2024-07-29 09:22:30|23150.7|23130.7|23150.7|23130.7|23150.7|23130.7|23150.7|23130.7|0
1722245000000|2024-07-29 09:23:20|23149.8|23129.8|23137.3|23117.3|23149.8|23129.8|23137.3|23117.3|3
1722245020000|2024-07-29 09:23:40|23136.3|23116.3|23133.2|23113.2|23136.3|23116.3|23133.2|23113.2|3
1722245040000|2024-07-29 09:24:00|23134.8|23114.8|23134.8|23114.8|23134.8|23114.8|23134.8|23114.8|0
1722245120000|2024-07-29 09:25:20|23136.6|23116.6|23140.7|23120.7|23140.7|23120.7|23136.6|23116.6|1
1722245130000|2024-07-29 09:25:30|23142.5|23122.5|23144.8|23124.8|23147.3|23127.3|23142.5|23122.5|0
1722245140000|2024-07-29 09:25:40|23148.8|23128.8|23149.8|23129.8|23149.8|23129.8|23148.8|23128.8|0
1722245160000|2024-07-29 09:26:00|23148.8|23128.8|23147.3|23127.3|23148.8|23128.8|23147.3|23127.3|0
1722245170000|2024-07-29 09:26:10|23156.3|23116.3|23147.3|23127.3|23156.3|23127.3|23147.3|23116.3|0
1722245180000|2024-07-29 09:26:20|23148.2|23128.2|23148.2|23128.2|23148.2|23128.2|23148.2|23128.2|1
1722245190000|2024-07-29 09:26:30|23154.1|23134.1|23163.8|23143.8|23163.8|23143.8|23154.1|23134.1|1
1722245200000|2024-07-29 09:26:40|23162.9|23142.9|23167.3|23147.3|23167.3|23147.3|23161.3|23141.3|0
1722245210000|2024-07-29 09:26:50|23169.8|23149.8|23169.8|23149.8|23169.8|23149.8|23169.8|23149.8|0
1722245250000|2024-07-29 09:27:30|23170.7|23150.7|23186.6|23146.6|23186.6|23150.7|23170.7|23144.8|0
1722245260000|2024-07-29 09:27:40|23188.2|23148.2|23188.2|23148.2|23188.2|23148.2|23188.2|23148.2|0
1722245280000|2024-07-29 09:28:00|23177.3|23157.3|23177.3|23157.3|23177.3|23157.3|23177.3|23157.3|0
1722245390000|2024-07-29 09:29:50|23176.3|23156.3|23174.8|23154.8|23176.3|23156.3|23174.8|23154.8|2
1722245400000|2024-07-29 09:30:00|23172.9|23152.9|23169.8|23149.8|23172.9|23152.9|23169.8|23149.8|0
1722245420000|2024-07-29 09:30:20|23171.6|23151.6|23174.8|23154.8|23174.8|23154.8|23171.6|23151.6|0
1722245470000|2024-07-29 09:31:10|23172.3|23152.3|23172.3|23152.3|23172.3|23152.3|23172.3|23152.3|0
1722245490000|2024-07-29 09:31:30|23173.2|23153.2|23174.8|23154.8|23174.8|23154.8|23173.2|23153.2|0
1722245520000|2024-07-29 09:32:00|23173.8|23153.8|23173.8|23153.8|23173.8|23153.8|23173.8|23153.8|0
1722245530000|2024-07-29 09:32:10|23172.9|23152.9|23171.3|23151.3|23172.9|23152.9|23171.3|23151.3|0
1722245540000|2024-07-29 09:32:20|23172.3|23152.3|23172.3|23152.3|23172.3|23152.3|23172.3|23152.3|0
1722245580000|2024-07-29 09:33:00|23173.2|23153.2|23174.8|23154.8|23174.8|23154.8|23173.2|23153.2|0
1722245620000|2024-07-29 09:33:40|23171.3|23151.3|23167.3|23147.3|23171.3|23151.3|23167.3|23147.3|0
1722245630000|2024-07-29 09:33:50|23166.3|23146.3|23163.8|23143.8|23166.3|23146.3|23163.8|23143.8|0
1722245640000|2024-07-29 09:34:00|23162.3|23142.3|23157.3|23137.3|23162.3|23142.3|23157.3|23137.3|1
1722245650000|2024-07-29 09:34:10|23159.8|23139.8|23159.8|23139.8|23159.8|23139.8|23159.8|23139.8|1
1722245660000|2024-07-29 09:34:20|23160.7|23140.7|23162.3|23142.3|23162.3|23142.3|23160.7|23140.7|0
1722245680000|2024-07-29 09:34:40|23161.3|23141.3|23159.8|23139.8|23161.3|23141.3|23159.8|23139.8|0
1722245690000|2024-07-29 09:34:50|23158.8|23138.8|23158.8|23138.8|23158.8|23138.8|23158.8|23138.8|0
1722245700000|2024-07-29 09:35:00|23157.3|23137.3|23157.3|23137.3|23157.3|23137.3|23157.3|23137.3|0
1722245740000|2024-07-29 09:35:40|23155.4|23135.4|23159.1|23139.1|23159.1|23139.1|23152.3|23132.3|2
1722245750000|2024-07-29 09:35:50|23162.3|23142.3|23162.3|23142.3|23162.3|23142.3|23162.3|23142.3|0
1722245760000|2024-07-29 09:36:00|23160.4|23140.4|23157.3|23137.3|23160.4|23140.4|23157.3|23137.3|0
1722245770000|2024-07-29 09:36:10|23156.3|23136.3|23152.3|23132.3|23156.3|23136.3|23152.3|23132.3|1
1722245780000|2024-07-29 09:36:20|23153.2|23133.2|23154.8|23134.8|23154.8|23134.8|23153.2|23133.2|0
1722245800000|2024-07-29 09:36:40|23149.8|23129.8|23149.8|23129.8|23149.8|23129.8|23149.8|23129.8|0
1722245810000|2024-07-29 09:36:50|23150.7|23130.7|23149.8|23129.8|23152.3|23132.3|23149.8|23129.8|1
1722245820000|2024-07-29 09:37:00|23148.8|23128.8|23153.8|23113.8|23154.8|23128.8|23147.3|23113.8|0
1722245880000|2024-07-29 09:38:00|23152.3|23112.3|23152.3|23112.3|23152.3|23112.3|23152.3|23112.3|0
1722245940000|2024-07-29 09:39:00|23140.4|23120.4|23137.3|23117.3|23140.4|23120.4|23137.3|23117.3|0
1722245960000|2024-07-29 09:39:20|23135.4|23115.4|23133.8|23113.8|23135.4|23115.4|23133.8|23113.8|0
1722245980000|2024-07-29 09:39:40|23134.8|23114.8|23134.8|23114.8|23134.8|23114.8|23134.8|23114.8|1
1722246050000|2024-07-29 09:40:50|||||||||1
1722246060000|2024-07-29 09:41:00|23135.7|23115.7|23138.2|23118.2|23138.2|23118.2|23135.7|23115.7|2
1722246070000|2024-07-29 09:41:10|23138.8|23118.8|23139.8|23119.8|23139.8|23119.8|23137.3|23117.3|0
1722246110000|2024-07-29 09:41:50|23138.8|23118.8|23139.8|23119.8|23139.8|23119.8|23138.8|23118.8|0
1722246140000|2024-07-29 09:42:20|23138.8|23118.8|23137.3|23117.3|23138.8|23118.8|23137.3|23117.3|0
1722246150000|2024-07-29 09:42:30|23136.3|23116.3|23136.3|23116.3|23136.3|23116.3|23136.3|23116.3|0
1722246160000|2024-07-29 09:42:40|23134.8|23114.8|23134.8|23114.8|23134.8|23114.8|23134.8|23114.8|0
1722246170000|2024-07-29 09:42:50|||||||||2
1722246190000|2024-07-29 09:43:10|23133.8|23113.8|23134.8|23114.8|23134.8|23114.8|23132.3|23112.3|0
1722246220000|2024-07-29 09:43:40|23134.7|23114.7|23134.7|23114.7|23134.7|23114.7|23134.7|23114.7|0
1722246240000|2024-07-29 09:44:00|23133.8|23113.8|23129.7|23109.7|23133.8|23113.8|23128.8|23108.8|0
1722246260000|2024-07-29 09:44:20|23128.8|23108.8|23128.2|23108.2|23128.8|23108.8|23127.2|23107.2|0
1722246270000|2024-07-29 09:44:30|23129.7|23109.7|23132.2|23112.2|23134.7|23114.7|23129.7|23109.7|1
1722246290000|2024-07-29 09:44:50|23134.7|23114.7|23134.7|23114.7|23134.7|23114.7|23134.7|23114.7|0
1722246300000|2024-07-29 09:45:00|23129.7|23109.7|23134.7|23114.7|23134.7|23114.7|23129.7|23109.7|0
1722246320000|2024-07-29 09:45:20|23132.9|23112.9|23127.2|23107.2|23133.8|23113.8|23127.2|23107.2|1
1722246340000|2024-07-29 09:45:40|||||||||1
1722246350000|2024-07-29 09:45:50|23126.3|23106.3|23124.7|23104.7|23126.3|23106.3|23124.7|23104.7|0
1722246390000|2024-07-29 09:46:30|23125.7|23105.7|23136.9|23116.9|23136.9|23116.9|23124.7|23104.7|10
1722246400000|2024-07-29 09:46:40|23144.1|23124.1|23141.6|23121.6|23144.1|23124.1|23141.6|23121.6|0
1722246410000|2024-07-29 09:46:50|23143.2|23123.2|23144.7|23124.7|23144.7|23124.7|23143.2|23123.2|5
1722246420000|2024-07-29 09:47:00|||||||||1
1722246430000|2024-07-29 09:47:10|23143.8|23123.8|23141.3|23121.3|23143.8|23123.8|23141.3|23121.3|0
1722246440000|2024-07-29 09:47:20|23139.7|23119.7|23135.4|23115.4|23139.7|23119.7|23135.4|23115.4|0
1722246450000|2024-07-29 09:47:30|23132.2|23112.2|23132.2|23112.2|23132.2|23112.2|23132.2|23112.2|0
1722246460000|2024-07-29 09:47:40|23131.3|23111.3|23129.7|23109.7|23131.3|23111.3|23129.7|23109.7|0
1722246480000|2024-07-29 09:48:00|23132.2|23112.2|23132.2|23112.2|23132.2|23112.2|23132.2|23112.2|0
1722246490000|2024-07-29 09:48:10|23131.3|23111.3|23129.7|23109.7|23131.3|23111.3|23129.7|23109.7|0
1722246500000|2024-07-29 09:48:20|23132.2|23112.2|23130.7|23110.7|23132.2|23112.2|23129.7|23109.7|0
1722246510000|2024-07-29 09:48:30|23132.2|23112.2|23132.2|23112.2|23132.2|23112.2|23132.2|23112.2|2
1722246530000|2024-07-29 09:48:50|23131.3|23111.3|23129.7|23109.7|23131.3|23111.3|23129.7|23109.7|0
1722246540000|2024-07-29 09:49:00|||||||||1
1722246550000|2024-07-29 09:49:10|23130.7|23110.7|23132.2|23112.2|23132.2|23112.2|23130.7|23110.7|3
1722246560000|2024-07-29 09:49:20|23131.3|23111.3|23129.7|23109.7|23131.3|23111.3|23129.7|23109.7|0
1722246570000|2024-07-29 09:49:30|23132.2|23112.2|23131.3|23111.3|23132.2|23112.2|23131.3|23111.3|1
1722246580000|2024-07-29 09:49:40|23129.7|23109.7|23127.2|23107.2|23129.7|23109.7|23127.2|23107.2|0
1722246590000|2024-07-29 09:49:50|23125.4|23105.4|23118.2|23098.2|23125.4|23105.4|23118.2|23098.2|1
1722246600000|2024-07-29 09:50:00|23116.6|23096.6|23107.2|23087.2|23116.6|23096.6|23107.2|23087.2|6
1722246610000|2024-07-29 09:50:10|23102.2|23082.2|23102.2|23082.2|23102.2|23082.2|23102.2|23082.2|1
1722246620000|2024-07-29 09:50:20|23101.3|23081.3|23099.7|23079.7|23101.3|23081.3|23099.7|23079.7|0
1722246650000|2024-07-29 09:50:50|23094.7|23074.7|23092.2|23072.2|23094.7|23074.7|23092.2|23072.2|5
1722246680000|2024-07-29 09:51:20|23091.3|23071.3|23091.3|23071.3|23091.3|23071.3|23091.3|23071.3|0
1722246720000|2024-07-29 09:52:00|23090.4|23070.4|23090.4|23070.4|23090.4|23070.4|23090.4|23070.4|0
1722246730000|2024-07-29 09:52:10|23087.2|23067.2|23087.2|23067.2|23087.2|23067.2|23087.2|23067.2|0
1722246760000|2024-07-29 09:52:40|23086.3|23066.3|23083.8|23063.8|23086.3|23066.3|23083.8|23063.8|2
1722246770000|2024-07-29 09:52:50|23081.3|23061.3|23081.3|23061.3|23081.3|23061.3|23081.3|23061.3|0
1722246780000|2024-07-29 09:53:00|23080.4|23060.4|23081.3|23061.3|23081.3|23061.3|23080.4|23060.4|0
1722246800000|2024-07-29 09:53:20|23083.8|23063.8|23079.7|23059.7|23083.8|23063.8|23079.7|23059.7|0
1722246840000|2024-07-29 09:54:00|23078.8|23058.8|23078.8|23058.8|23078.8|23058.8|23078.8|23058.8|0
1722246850000|2024-07-29 09:54:10|23079.7|23059.7|23078.2|23058.2|23079.7|23059.7|23077.2|23057.2|0
1722246870000|2024-07-29 09:54:30|23079.7|23059.7|23079.7|23059.7|23079.7|23059.7|23079.7|23059.7|0
1722246880000|2024-07-29 09:54:40|23081.6|23061.6|23079.7|23059.7|23081.6|23061.6|23079.7|23059.7|0
1722246890000|2024-07-29 09:54:50|23080.7|23060.7|23079.7|23059.7|23081.3|23061.3|23079.7|23059.7|0
1722246900000|2024-07-29 09:55:00|23081.3|23061.3|23084.7|23064.7|23084.7|23064.7|23079.7|23059.7|0
1722246930000|2024-07-29 09:55:30|23083.8|23063.8|23082.2|23062.2|23083.8|23063.8|23082.2|23062.2|0
1722246940000|2024-07-29 09:55:40|23079.7|23059.7|23079.7|23059.7|23079.7|23059.7|23079.7|23059.7|7
1722246950000|2024-07-29 09:55:50|23077.9|23057.9|23074.7|23054.7|23077.9|23057.9|23074.7|23054.7|0
1722246960000|2024-07-29 09:56:00|23073.8|23053.8|23072.2|23052.2|23073.8|23053.8|23072.2|23052.2|0
1722246970000|2024-07-29 09:56:10|23071.3|23051.3|23069.7|23049.7|23071.3|23051.3|23069.7|23049.7|0
1722246980000|2024-07-29 09:56:20|23068.8|23048.8|23067.2|23047.2|23068.8|23048.8|23067.2|23047.2|0
1722246990000|2024-07-29 09:56:30|23065.7|23045.7|23064.7|23044.7|23067.2|23047.2|23064.7|23044.7|0
1722247000000|2024-07-29 09:56:40|23065.7|23045.7|23067.2|23047.2|23068.8|23048.8|23065.7|23045.7|3
1722247020000|2024-07-29 09:57:00|23068.8|23048.8|23069.7|23049.7|23069.7|23049.7|23067.2|23047.2|0
1722247030000|2024-07-29 09:57:10|23070.7|23050.7|23071.3|23051.3|23071.3|23051.3|23070.7|23050.7|0
1722247060000|2024-07-29 09:57:40|23072.2|23052.2|23072.2|23052.2|23072.2|23052.2|23072.2|23052.2|0
1722247070000|2024-07-29 09:57:50|23071.3|23051.3|23069.7|23049.7|23071.3|23051.3|23069.7|23049.7|0
1722247080000|2024-07-29 09:58:00|23067.2|23047.2|23067.2|23047.2|23067.2|23047.2|23067.2|23047.2|0
1722247120000|2024-07-29 09:58:40|23068.2|23048.2|23068.2|23048.2|23068.2|23048.2|23068.2|23048.2|0
1722247130000|2024-07-29 09:58:50|23066.3|23046.3|23064.7|23044.7|23066.3|23046.3|23064.7|23044.7|1
1722247140000|2024-07-29 09:59:00|23068.2|23048.2|23069.1|23049.1|23069.1|23049.1|23064.7|23044.7|1
1722247150000|2024-07-29 09:59:10|23068.2|23048.2|23068.2|23048.2|23068.2|23048.2|23068.2|23048.2|0
1722247200000|2024-07-29 10:00:00|23067.2|23047.2|23067.2|23047.2|23067.2|23047.2|23067.2|23047.2|0
1722247210000|2024-07-29 10:00:10|23065.7|23045.7|23071.6|23051.6|23071.6|23051.6|23064.1|23044.1|2
1722247220000|2024-07-29 10:00:20|23074.7|23054.7|23077.2|23057.2|23077.2|23057.2|23074.7|23054.7|0
1722247230000|2024-07-29 10:00:30|23082.2|23062.2|23087.2|23067.2|23087.2|23067.2|23082.2|23062.2|1
1722247250000|2024-07-29 10:00:50|23088.2|23068.2|23086.3|23066.3|23089.7|23069.7|23086.3|23066.3|0
1722247270000|2024-07-29 10:01:10|23088.2|23068.2|23087.2|23067.2|23089.7|23069.7|23087.2|23067.2|0
1722247290000|2024-07-29 10:01:30|23086.3|23066.3|23086.3|23066.3|23087.9|23067.9|23086.3|23066.3|0
1722247300000|2024-07-29 10:01:40|23086.6|23066.6|23089.7|23069.7|23089.7|23069.7|23086.6|23066.6|0
1722247310000|2024-07-29 10:01:50|23090.7|23070.7|23092.2|23072.2|23092.2|23072.2|23090.7|23070.7|0
1722247320000|2024-07-29 10:02:00|23091.3|23071.3|23089.7|23069.7|23091.3|23071.3|23089.7|23069.7|0
1722247340000|2024-07-29 10:02:20|23092.2|23072.2|23100.7|23080.7|23100.7|23080.7|23092.2|23072.2|1
1722247350000|2024-07-29 10:02:30|23103.2|23083.2|23103.2|23083.2|23103.2|23083.2|23103.2|23083.2|0
1722247360000|2024-07-29 10:02:40|23102.2|23082.2|23102.2|23082.2|23102.2|23082.2|23102.2|23082.2|0
1722247370000|2024-07-29 10:02:50|23099.7|23079.7|23099.7|23079.7|23099.7|23079.7|23099.7|23079.7|0
1722247380000|2024-07-29 10:03:00|23097.2|23077.2|23097.2|23077.2|23097.2|23077.2|23097.2|23077.2|1
1722247390000|2024-07-29 10:03:10|23096.3|23076.3|23091.3|23071.3|23096.3|23076.3|23091.3|23071.3|0
1722247400000|2024-07-29 10:03:20|23089.7|23069.7|23089.7|23069.7|23089.7|23069.7|23089.7|23069.7|1
1722247450000|2024-07-29 10:04:10|23090.6|23070.6|23094.7|23074.7|23094.7|23074.7|23090.6|23070.6|0
1722247530000|2024-07-29 10:05:30|23096.3|23076.3|23088.8|23068.8|23096.3|23076.3|23088.8|23068.8|1
1722247540000|2024-07-29 10:05:40|23085.6|23065.6|23091.6|23051.6|23094.7|23065.6|23085.6|23051.6|0
1722247570000|2024-07-29 10:06:10|23093.1|23053.1|23093.1|23053.1|23093.1|23053.1|23093.1|23053.1|0
1722247590000|2024-07-29 10:06:30|23082.2|23062.2|23082.2|23062.2|23082.2|23062.2|23082.2|23062.2|0
1722247600000|2024-07-29 10:06:40|23080.6|23060.6|23080.6|23060.6|23080.6|23060.6|23080.6|23060.6|0
1722247610000|2024-07-29 10:06:50|23078.8|23058.8|23069.7|23049.7|23078.8|23058.8|23069.7|23049.7|2
1722247620000|2024-07-29 10:07:00|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|0
1722247650000|2024-07-29 10:07:30|23069.7|23049.7|23069.7|23049.7|23069.7|23049.7|23069.7|23049.7|0
1722247690000|2024-07-29 10:08:10|23073.1|23053.1|23087.2|23067.2|23087.2|23067.2|23073.1|23053.1|0
1722247700000|2024-07-29 10:08:20|23088.8|23068.8|23090.6|23070.6|23090.6|23070.6|23088.8|23068.8|1
1722247710000|2024-07-29 10:08:30|23092.2|23072.2|23092.2|23072.2|23092.2|23072.2|23092.2|23072.2|0
1722247720000|2024-07-29 10:08:40|23090.6|23070.6|23088.1|23068.1|23090.6|23070.6|23088.1|23068.1|1
1722247730000|2024-07-29 10:08:50|23087.2|23067.2|23080.6|23060.6|23094.7|23067.2|23080.6|23054.7|0
1722247740000|2024-07-29 10:09:00|23079.7|23059.7|23075.6|23055.6|23079.7|23059.7|23075.6|23055.6|0
1722247750000|2024-07-29 10:09:10|23081.6|23041.6|23074.1|23054.1|23081.6|23055.6|23072.5|23041.6|0
1722247760000|2024-07-29 10:09:20|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|0
1722247790000|2024-07-29 10:09:50|23069.7|23049.7|23068.1|23048.1|23069.7|23049.7|23068.1|23048.1|0
1722247800000|2024-07-29 10:10:00|23069.1|23049.1|23068.1|23048.1|23070.6|23050.6|23068.1|23048.1|0
1722247810000|2024-07-29 10:10:10|23069.1|23049.1|23073.1|23053.1|23073.1|23053.1|23069.1|23049.1|0
1722247820000|2024-07-29 10:10:20|23070.6|23050.6|23067.2|23047.2|23070.6|23050.6|23067.2|23047.2|0
1722247840000|2024-07-29 10:10:40|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|0
1722247850000|2024-07-29 10:10:50|23073.1|23033.1|23073.1|23033.1|23073.1|23033.1|23073.1|23033.1|0
1722247860000|2024-07-29 10:11:00|23062.2|23042.2|23062.2|23042.2|23062.2|23042.2|23062.2|23042.2|1
1722247870000|2024-07-29 10:11:10|23063.8|23043.8|23063.8|23043.8|23063.8|23043.8|23063.8|23043.8|0
1722247880000|2024-07-29 10:11:20|23063.1|23043.1|23064.7|23044.7|23064.7|23044.7|23063.1|23043.1|0
1722247900000|2024-07-29 10:11:40|23062.9|23042.9|23061.3|23041.3|23064.7|23044.7|23061.3|23041.3|0
1722247910000|2024-07-29 10:11:50|23062.2|23042.2|23062.2|23042.2|23063.8|23043.8|23061.3|23041.3|0
1722247920000|2024-07-29 10:12:00|23060.6|23040.6|23064.7|23044.7|23064.7|23044.7|23060.6|23040.6|1
1722247930000|2024-07-29 10:12:10|23065.6|23045.6|23070.6|23050.6|23070.6|23050.6|23065.6|23045.6|1
1722247940000|2024-07-29 10:12:20|23069.7|23049.7|23069.7|23049.7|23069.7|23049.7|23069.7|23049.7|0
1722247950000|2024-07-29 10:12:30|23068.8|23048.8|23066.3|23046.3|23068.8|23048.8|23066.3|23046.3|1
1722247960000|2024-07-29 10:12:40|23062.9|23042.9|23061.9|23041.9|23062.9|23042.9|23061.9|23041.9|0
1722248000000|2024-07-29 10:13:20|23062.9|23042.9|23058.8|23038.8|23062.9|23042.9|23058.8|23038.8|6
1722248010000|2024-07-29 10:13:30|23059.7|23039.7|23061.3|23041.3|23061.3|23041.3|23059.7|23039.7|0
1722248050000|2024-07-29 10:14:10|23062.2|23042.2|23062.2|23042.2|23062.2|23042.2|23062.2|23042.2|2
1722248070000|2024-07-29 10:14:30|23060.6|23040.6|23060.6|23040.6|23060.6|23040.6|23060.6|23040.6|0
1722248080000|2024-07-29 10:14:40|23059.7|23039.7|23059.7|23039.7|23059.7|23039.7|23059.7|23039.7|0
1722248100000|2024-07-29 10:15:00|23058.8|23038.8|23056.3|23036.3|23058.8|23038.8|23056.3|23036.3|1
1722248130000|2024-07-29 10:15:30|||||||||1
1722248150000|2024-07-29 10:15:50|23058.8|23038.8|23056.3|23036.3|23058.8|23038.8|23056.3|23036.3|2
1722248160000|2024-07-29 10:16:00|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|0
1722248170000|2024-07-29 10:16:10|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|0
1722248230000|2024-07-29 10:17:10|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|0
1722248240000|2024-07-29 10:17:20|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|0
1722248270000|2024-07-29 10:17:50|23057.2|23037.2|23056.3|23036.3|23057.2|23037.2|23056.3|23036.3|0
1722248280000|2024-07-29 10:18:00|23055.4|23035.4|23053.8|23033.8|23055.4|23035.4|23053.8|23033.8|0
1722248310000|2024-07-29 10:18:30|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|2
1722248320000|2024-07-29 10:18:40|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|0
1722248370000|2024-07-29 10:19:30|23058.8|23038.8|23058.8|23038.8|23058.8|23038.8|23058.8|23038.8|2
1722248390000|2024-07-29 10:19:50|23056.3|23036.3|23053.8|23033.8|23056.3|23036.3|23052.9|23032.9|2
1722248400000|2024-07-29 10:20:00|23054.7|23034.7|23058.1|23038.1|23058.1|23038.1|23053.8|23033.8|32
1722248410000|2024-07-29 10:20:10|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|1
1722248420000|2024-07-29 10:20:20|23055.6|23035.6|23055.6|23035.6|23055.6|23035.6|23055.6|23035.6|1
1722248430000|2024-07-29 10:20:30|23053.8|23033.8|23049.7|23029.7|23053.8|23033.8|23049.7|23029.7|14
1722248440000|2024-07-29 10:20:40|23050.6|23030.6|23050.6|23030.6|23050.6|23030.6|23050.6|23030.6|17
1722248450000|2024-07-29 10:20:50|23053.1|23033.1|23063.1|23043.1|23063.1|23043.1|23053.1|23033.1|7
1722248460000|2024-07-29 10:21:00|23065|23045|23066.6|23046.6|23066.6|23046.6|23065|23045|0
1722248470000|2024-07-29 10:21:10|23068.1|23048.1|23068.1|23048.1|23069.1|23049.1|23068.1|23048.1|0
1722248480000|2024-07-29 10:21:20|23069.1|23049.1|23070.6|23050.6|23070.6|23050.6|23069.1|23049.1|1
1722248510000|2024-07-29 10:21:50|23069.7|23049.7|23071.5|23051.5|23071.5|23051.5|23068.1|23048.1|3
1722248520000|2024-07-29 10:22:00|23073.1|23053.1|23069.4|23049.4|23073.1|23053.1|23069.4|23049.4|2
1722248540000|2024-07-29 10:22:20|23065.4|23045.4|23057.2|23037.2|23065.4|23045.4|23057.2|23037.2|2
1722248550000|2024-07-29 10:22:30|23056.3|23036.3|23057.2|23037.2|23057.2|23037.2|23054.7|23034.7|0
1722248560000|2024-07-29 10:22:40|23055.6|23035.6|23054.7|23034.7|23057.2|23037.2|23053.8|23033.8|0
1722248580000|2024-07-29 10:23:00|23053.8|23033.8|23054.7|23034.7|23054.7|23034.7|23053.8|23033.8|0
1722248590000|2024-07-29 10:23:10|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|0
1722248610000|2024-07-29 10:23:30|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|0
1722248660000|2024-07-29 10:24:20|23058.1|23038.1|23059.7|23039.7|23059.7|23039.7|23058.1|23038.1|1
1722248670000|2024-07-29 10:24:30|23061.3|23041.3|23062.2|23042.2|23062.2|23042.2|23061.3|23041.3|0
1722248690000|2024-07-29 10:24:50|23066.3|23046.3|23073.1|23053.1|23073.1|23053.1|23066.3|23046.3|0
1722248700000|2024-07-29 10:25:00|23074|23054|23074|23054|23074|23054|23074|23054|0
1722248710000|2024-07-29 10:25:10|23075.6|23055.6|23075.6|23055.6|23075.6|23055.6|23075.6|23055.6|0
1722248720000|2024-07-29 10:25:20|23076.5|23056.5|23078.1|23058.1|23078.1|23058.1|23076.5|23056.5|0
1722248730000|2024-07-29 10:25:30|23079.7|23059.7|23079.7|23059.7|23079.7|23059.7|23079.7|23059.7|0
1722248750000|2024-07-29 10:25:50|23080.6|23060.6|23080.6|23060.6|23080.6|23060.6|23079.7|23059.7|0
1722248760000|2024-07-29 10:26:00|23079.7|23059.7|23077.2|23057.2|23079.7|23059.7|23077.2|23057.2|1
1722248790000|2024-07-29 10:26:30|23076.3|23056.3|23074.7|23054.7|23076.3|23056.3|23074.7|23054.7|0
1722248820000|2024-07-29 10:27:00|23076.5|23056.5|23076.5|23056.5|23076.5|23056.5|23076.5|23056.5|1
1722248830000|2024-07-29 10:27:10|23079.7|23059.7|23084.7|23064.7|23084.7|23064.7|23079.7|23059.7|0
1722248870000|2024-07-29 10:27:50|23086.5|23066.5|23090.6|23070.6|23090.6|23070.6|23086.5|23066.5|0
1722248880000|2024-07-29 10:28:00|23092.2|23072.2|23092.2|23072.2|23092.2|23072.2|23092.2|23072.2|0
1722248890000|2024-07-29 10:28:10|23089.7|23069.7|23089.7|23069.7|23089.7|23069.7|23089.7|23069.7|0
1722248900000|2024-07-29 10:28:20|23088.8|23068.8|23087.2|23067.2|23088.8|23068.8|23087.2|23067.2|0
1722248950000|2024-07-29 10:29:10|23084.7|23064.7|23079.7|23059.7|23084.7|23064.7|23079.7|23059.7|1
1722248980000|2024-07-29 10:29:40|23084.7|23064.7|23087.2|23067.2|23089.7|23069.7|23084.7|23064.7|0
1722248990000|2024-07-29 10:29:50|23086.3|23066.3|23084.7|23064.7|23086.3|23066.3|23084.7|23064.7|1
1722249000000|2024-07-29 10:30:00|23081|23061|23072.2|23052.2|23081|23061|23072.2|23052.2|0
1722249020000|2024-07-29 10:30:20|23071.3|23051.3|23071.3|23051.3|23071.3|23051.3|23071.3|23051.3|0
1722249030000|2024-07-29 10:30:30|23074.7|23054.7|23074.7|23054.7|23074.7|23054.7|23074.7|23054.7|0
1722249040000|2024-07-29 10:30:40|23072.2|23052.2|23069.7|23049.7|23072.2|23052.2|23069.7|23049.7|0
1722249050000|2024-07-29 10:30:50|23068.8|23048.8|23068.8|23048.8|23069.7|23049.7|23067.2|23047.2|0
1722249060000|2024-07-29 10:31:00|23067.2|23047.2|23068.1|23048.1|23068.1|23048.1|23064.7|23044.7|1
1722249070000|2024-07-29 10:31:10|23067.2|23047.2|23067.2|23047.2|23067.2|23047.2|23067.2|23047.2|1
1722249080000|2024-07-29 10:31:20|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|23067.2|23047.2|1
1722249090000|2024-07-29 10:31:30|23069|23049|23068.1|23048.1|23070.6|23050.6|23068.1|23048.1|0
1722249100000|2024-07-29 10:31:40|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|1
1722249110000|2024-07-29 10:31:50|23072.2|23052.2|23074.7|23054.7|23074.7|23054.7|23072.2|23052.2|2
1722249120000|2024-07-29 10:32:00|23076.5|23056.5|23074.7|23054.7|23076.5|23056.5|23074.7|23054.7|0
1722249170000|2024-07-29 10:32:50|23076.5|23056.5|23078.1|23058.1|23078.1|23058.1|23076.5|23056.5|1
1722249180000|2024-07-29 10:33:00|23077.2|23057.2|23075.6|23055.6|23077.2|23057.2|23075.6|23055.6|1
1722249190000|2024-07-29 10:33:10|23072.2|23052.2|23072.2|23052.2|23072.2|23052.2|23072.2|23052.2|0
1722249210000|2024-07-29 10:33:30|23073.1|23053.1|23073.1|23053.1|23073.1|23053.1|23073.1|23053.1|0
1722249220000|2024-07-29 10:33:40|23071.3|23051.3|23064.7|23044.7|23071.3|23051.3|23064.7|23044.7|0
1722249240000|2024-07-29 10:34:00|23063.8|23043.8|23063.8|23043.8|23063.8|23043.8|23063.8|23043.8|0
1722249250000|2024-07-29 10:34:10|23060.6|23040.6|23060.6|23040.6|23060.6|23040.6|23060.6|23040.6|0
1722249270000|2024-07-29 10:34:30|23058.8|23038.8|23058.8|23038.8|23058.8|23038.8|23058.8|23038.8|1
1722249280000|2024-07-29 10:34:40|23057.2|23037.2|23059.7|23039.7|23059.7|23039.7|23057.2|23037.2|2
1722249300000|2024-07-29 10:35:00|23058.8|23038.8|23057.8|23037.8|23058.8|23038.8|23057.8|23037.8|0
1722249320000|2024-07-29 10:35:20|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|0
1722249330000|2024-07-29 10:35:30|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|1
1722249340000|2024-07-29 10:35:40|23058.1|23038.1|23059.7|23039.7|23059.7|23039.7|23058.1|23038.1|0
1722249350000|2024-07-29 10:35:50|23060.6|23040.6|23062.2|23042.2|23062.2|23042.2|23060.6|23040.6|0
1722249400000|2024-07-29 10:36:40|23063.1|23043.1|23064.7|23044.7|23064.7|23044.7|23063.1|23043.1|0
1722249420000|2024-07-29 10:37:00|23065.6|23045.6|23067.2|23047.2|23067.2|23047.2|23065.6|23045.6|0
1722249470000|2024-07-29 10:37:50|23066.3|23046.3|23066.3|23046.3|23066.3|23046.3|23066.3|23046.3|0
1722249480000|2024-07-29 10:38:00|23067.2|23047.2|23067.2|23047.2|23067.2|23047.2|23067.2|23047.2|0
1722249490000|2024-07-29 10:38:10|23066.3|23046.3|23064.7|23044.7|23066.3|23046.3|23064.7|23044.7|0
1722249530000|2024-07-29 10:38:50|23062.2|23042.2|23060.6|23040.6|23062.2|23042.2|23060.6|23040.6|1
1722249540000|2024-07-29 10:39:00|23059.7|23039.7|23058.1|23038.1|23059.7|23039.7|23058.1|23038.1|0
1722249620000|2024-07-29 10:40:20|23049.7|23029.7|23047.2|23027.2|23049.7|23029.7|23047.2|23027.2|17
1722249630000|2024-07-29 10:40:30|23048.1|23028.1|23047.2|23027.2|23048.1|23028.1|23047.2|23027.2|16
1722249680000|2024-07-29 10:41:20|||||||||2
1722249700000|2024-07-29 10:41:40|||||||||1
1722249710000|2024-07-29 10:41:50|23048.8|23028.8|23049.7|23029.7|23049.7|23029.7|23048.8|23028.8|20
1722249720000|2024-07-29 10:42:00|23048.8|23028.8|23047.2|23027.2|23048.8|23028.8|23047.2|23027.2|0
1722249750000|2024-07-29 10:42:30|23046.3|23026.3|23046.3|23026.3|23046.3|23026.3|23046.3|23026.3|3
1722249760000|2024-07-29 10:42:40|23023.5|23003.5|23015.6|22995.6|23023.5|23003.5|23015.6|22995.6|14
1722249770000|2024-07-29 10:42:50|23016.3|22996.3|23015.6|22995.6|23016.3|22996.3|23014.7|22994.7|0
1722249780000|2024-07-29 10:43:00|23017.2|22997.2|23025.6|23005.6|23027.2|23007.2|23017.2|22997.2|12
1722249790000|2024-07-29 10:43:10|23027.2|23007.2|23039.7|23019.7|23043.1|23023.1|23027.2|23007.2|4
1722249800000|2024-07-29 10:43:20|23038.1|23018.1|23035.6|23015.6|23038.1|23018.1|23035.6|23015.6|0
1722249840000|2024-07-29 10:44:00|23034.7|23014.7|23029.7|23009.7|23034.7|23014.7|23029.7|23009.7|0
1722249860000|2024-07-29 10:44:20|23031.5|23011.5|23033.1|23013.1|23033.1|23013.1|23031.5|23011.5|0
1722249870000|2024-07-29 10:44:30|23034|23014|23043.1|23023.1|23043.1|23023.1|23034|23014|1
1722249880000|2024-07-29 10:44:40|23044.7|23024.7|23048.1|23008.1|23048.1|23024.7|23040.6|23008.1|0
1722249890000|2024-07-29 10:44:50|23046.5|23006.5|23034.7|23014.7|23046.5|23014.7|23034.7|23006.5|0
1722249900000|2024-07-29 10:45:00|23035.6|23015.6|23036.3|23016.3|23037.2|23017.2|23035.6|23015.6|0
1722249910000|2024-07-29 10:45:10|23034.7|23014.7|23034.7|23014.7|23034.7|23014.7|23034.7|23014.7|0
1722249930000|2024-07-29 10:45:30|23035.6|23015.6|23034.7|23014.7|23037.2|23017.2|23034.7|23014.7|0
1722249940000|2024-07-29 10:45:40|23035.6|23015.6|23034.7|23014.7|23035.6|23015.6|23034.7|23014.7|1
1722249950000|2024-07-29 10:45:50|23035.6|23015.6|23033.1|23013.1|23037.2|23017.2|23033.1|23013.1|0
1722249960000|2024-07-29 10:46:00|23034.7|23014.7|23037.2|23017.2|23037.2|23017.2|23034.7|23014.7|2
1722249980000|2024-07-29 10:46:20|23044.7|23024.7|23048.1|23028.1|23049|23029|23044.7|23024.7|2
1722250010000|2024-07-29 10:46:50|23049.9|23029.9|23051.5|23031.5|23051.5|23031.5|23049.9|23029.9|0
1722250020000|2024-07-29 10:47:00|23053.1|23033.1|23053.1|23033.1|23053.1|23033.1|23053.1|23033.1|0
1722250030000|2024-07-29 10:47:10|23052.2|23032.2|23053.1|23033.1|23053.1|23033.1|23052.2|23032.2|0
1722250040000|2024-07-29 10:47:20|23052.2|23032.2|23052.2|23032.2|23052.2|23032.2|23052.2|23032.2|0
1722250050000|2024-07-29 10:47:30|23056.5|23036.5|23062.2|23042.2|23062.2|23042.2|23056.5|23036.5|1
1722250060000|2024-07-29 10:47:40|23061.2|23041.2|23058.1|23038.1|23061.2|23041.2|23058.1|23038.1|0
1722250070000|2024-07-29 10:47:50|23061.2|23041.2|23061.2|23041.2|23063.1|23043.1|23061.2|23041.2|1
1722250080000|2024-07-29 10:48:00|23059.7|23039.7|23062.2|23042.2|23062.2|23042.2|23059.7|23039.7|2
1722250090000|2024-07-29 10:48:10|23059.7|23039.7|23054.7|23034.7|23059.7|23039.7|23054.7|23034.7|3
1722250120000|2024-07-29 10:48:40|23053.1|23033.1|23054.7|23034.7|23054.7|23034.7|23053.1|23033.1|1
1722250130000|2024-07-29 10:48:50|23053.7|23033.7|23053.7|23033.7|23053.7|23033.7|23053.7|23033.7|5
1722250140000|2024-07-29 10:49:00|23049.7|23029.7|23047.2|23027.2|23049.7|23029.7|23047.2|23027.2|2
1722250150000|2024-07-29 10:49:10|23046.2|23026.2|23046.2|23026.2|23046.2|23026.2|23046.2|23026.2|1
1722250160000|2024-07-29 10:49:20|23044.7|23024.7|23041.2|23021.2|23044.7|23024.7|23041.2|23021.2|2
1722250190000|2024-07-29 10:49:50|23039.7|23019.7|23039.7|23019.7|23039.7|23019.7|23039.7|23019.7|0
1722250200000|2024-07-29 10:50:00|23038.1|23018.1|23042.2|23022.2|23042.2|23022.2|23038.1|23018.1|1
1722250210000|2024-07-29 10:50:10|23043.1|23023.1|23042.2|23022.2|23043.1|23023.1|23042.2|23022.2|0
1722250220000|2024-07-29 10:50:20|23041.2|23021.2|23040.6|23020.6|23041.2|23021.2|23039.7|23019.7|0
1722250230000|2024-07-29 10:50:30|23043.7|23023.7|23045.6|23025.6|23045.6|23025.6|23043.7|23023.7|0
1722250310000|2024-07-29 10:51:50|23046.5|23026.5|23050.6|23030.6|23050.6|23030.6|23046.5|23026.5|0
1722250320000|2024-07-29 10:52:00|23052.2|23032.2|23050.6|23030.6|23052.2|23032.2|23049.7|23029.7|1
1722250330000|2024-07-29 10:52:10|23051.2|23031.2|23052.2|23032.2|23052.2|23032.2|23049.7|23029.7|0
1722250350000|2024-07-29 10:52:30|23051.2|23031.2|23049.7|23029.7|23051.2|23031.2|23049.7|23029.7|0
1722250360000|2024-07-29 10:52:40|23050.6|23030.6|23050.6|23030.6|23050.6|23030.6|23050.6|23030.6|0
1722250370000|2024-07-29 10:52:50|23052.2|23032.2|23050.3|23030.3|23052.2|23032.2|23050.3|23030.3|16
1722250380000|2024-07-29 10:53:00|23047.2|23027.2|23039.7|23019.7|23047.2|23027.2|23039.7|23019.7|0
1722250390000|2024-07-29 10:53:10|23038.7|23018.7|23037.2|23017.2|23038.7|23018.7|23037.2|23017.2|0
1722250430000|2024-07-29 10:53:50|23032.2|23012.2|23032.2|23012.2|23032.2|23012.2|23032.2|23012.2|0
1722250440000|2024-07-29 10:54:00|23030.3|23010.3|23027.2|23007.2|23030.3|23010.3|23027.2|23007.2|0
1722250450000|2024-07-29 10:54:10|23026.2|23006.2|23026.2|23006.2|23026.2|23006.2|23026.2|23006.2|1
1722250460000|2024-07-29 10:54:20|23024.7|23004.7|23024.7|23004.7|23024.7|23004.7|23024.7|23004.7|0
1722250470000|2024-07-29 10:54:30|||||||||1
1722250500000|2024-07-29 10:55:00|23023.7|23003.7|23022.2|23002.2|23023.7|23003.7|23022.2|23002.2|0
1722250510000|2024-07-29 10:55:10|23023.1|23003.1|23023.7|23003.7|23024.7|23004.7|23023.1|23003.1|0
1722250520000|2024-07-29 10:55:20|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|0
1722250530000|2024-07-29 10:55:30|23018.7|22998.7|23012.2|22992.2|23018.7|22998.7|23012.2|22992.2|2
1722250540000|2024-07-29 10:55:40|23011.2|22991.2|23012.2|22992.2|23012.2|22992.2|23011.2|22991.2|0
1722250550000|2024-07-29 10:55:50|23011.2|22991.2|23011.2|22991.2|23012.2|22992.2|23011.2|22991.2|0
1722250560000|2024-07-29 10:56:00|23012.2|22992.2|23012.2|22992.2|23012.2|22992.2|23011.2|22991.2|0
1722250570000|2024-07-29 10:56:10|23011.2|22991.2|23011.2|22991.2|23012.2|22992.2|23011.2|22991.2|0
1722250580000|2024-07-29 10:56:20|23012.2|22992.2|22988.1|22968.1|23012.2|22992.2|22987.2|22967.2|40
1722250590000|2024-07-29 10:56:30|22986.2|22966.2|22986.2|22966.2|22986.2|22966.2|22986.2|22966.2|0
1722250600000|2024-07-29 10:56:40|22990.3|22970.3|22990.3|22970.3|22990.3|22970.3|22990.3|22970.3|2
1722250610000|2024-07-29 10:56:50|22987.2|22967.2|22989.7|22969.7|22989.7|22969.7|22986.2|22966.2|2
1722250620000|2024-07-29 10:57:00|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|4
1722250630000|2024-07-29 10:57:10|22983.7|22963.7|22979.7|22959.7|22983.7|22963.7|22979.7|22959.7|10
1722250640000|2024-07-29 10:57:20|22980.6|22960.6|22980.3|22960.3|22982.2|22962.2|22980.3|22960.3|0
1722250650000|2024-07-29 10:57:30|22978.7|22958.7|22982.2|22962.2|22983.1|22963.1|22978.7|22958.7|1
1722250660000|2024-07-29 10:57:40|22984.7|22964.7|22987.2|22967.2|22987.2|22967.2|22984.7|22964.7|0
1722250670000|2024-07-29 10:57:50|22988.1|22968.1|22989.7|22969.7|22989.7|22969.7|22988.1|22968.1|0
1722250690000|2024-07-29 10:58:10|22988.7|22968.7|22989.7|22969.7|22989.7|22969.7|22987.2|22967.2|0
1722250700000|2024-07-29 10:58:20|||||||||8
1722250710000|2024-07-29 10:58:30|||||||||1
1722250720000|2024-07-29 10:58:40|22992.2|22972.2|22992.2|22972.2|22992.2|22972.2|22992.2|22972.2|0
1722250750000|2024-07-29 10:59:10|22994.7|22974.7|22992.2|22972.2|22994.7|22974.7|22992.2|22972.2|0
1722250790000|2024-07-29 10:59:50|22991.2|22971.2|22990.6|22970.6|22991.2|22971.2|22990.6|22970.6|0
1722250800000|2024-07-29 11:00:00|22992.2|22972.2|22984.7|22964.7|22992.2|22972.2|22984.7|22964.7|2
1722250810000|2024-07-29 11:00:10|22985.6|22965.6|22985.6|22965.6|22985.6|22965.6|22985.6|22965.6|0
1722250820000|2024-07-29 11:00:20|22986.2|22966.2|22979.7|22959.7|22986.2|22966.2|22979.7|22959.7|6
1722250830000|2024-07-29 11:00:30|22977.2|22957.2|22977.2|22957.2|22977.2|22957.2|22977.2|22957.2|0
1722250840000|2024-07-29 11:00:40|22982.2|22962.2|22982.2|22962.2|22982.2|22962.2|22982.2|22962.2|4
1722250890000|2024-07-29 11:01:30|22983.1|22963.1|22984.7|22964.7|22984.7|22964.7|22983.1|22963.1|0
1722250900000|2024-07-29 11:01:40|22985.6|22965.6|22985.6|22965.6|22985.6|22965.6|22985.6|22965.6|1
1722250920000|2024-07-29 11:02:00|22987.2|22967.2|22979.7|22959.7|22987.2|22967.2|22979.7|22959.7|0
1722250930000|2024-07-29 11:02:10|22981.5|22961.5|22985.6|22965.6|22985.6|22965.6|22981.5|22961.5|0
1722250940000|2024-07-29 11:02:20|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|0
1722250980000|2024-07-29 11:03:00|22983.7|22963.7|22982.2|22962.2|22983.7|22963.7|22982.2|22962.2|0
1722250990000|2024-07-29 11:03:10|22984.7|22964.7|22982.2|22962.2|22984.7|22964.7|22982.2|22962.2|0
1722251000000|2024-07-29 11:03:20|||||||||1
1722251010000|2024-07-29 11:03:30|22983.1|22963.1|22987.2|22967.2|22987.2|22967.2|22982.2|22962.2|2
1722251040000|2024-07-29 11:04:00|22986.2|22966.2|22986.2|22966.2|22986.2|22966.2|22986.2|22966.2|0
1722251050000|2024-07-29 11:04:10|22990.3|22970.3|22981.9|22961.9|22990.3|22970.3|22981.9|22961.9|5
1722251060000|2024-07-29 11:04:20|22980.3|22960.3|22980.3|22960.3|22980.3|22960.3|22980.3|22960.3|3
1722251070000|2024-07-29 11:04:30|22981.2|22961.2|22982.2|22962.2|22982.2|22962.2|22981.2|22961.2|0
1722251090000|2024-07-29 11:04:50|22983.1|22963.1|22984.7|22964.7|22984.7|22964.7|22983.1|22963.1|0
1722251100000|2024-07-29 11:05:00|22987.2|22967.2|22991.2|22971.2|22991.2|22971.2|22987.2|22967.2|1
1722251110000|2024-07-29 11:05:10|22992.2|22972.2|22985.6|22965.6|22992.2|22972.2|22985.6|22965.6|1
1722251130000|2024-07-29 11:05:30|22987.1|22967.1|22989.6|22969.6|22989.6|22969.6|22987.1|22967.1|0
1722251140000|2024-07-29 11:05:40|22988.7|22968.7|22988.1|22968.1|22988.7|22968.7|22988.1|22968.1|0
1722251160000|2024-07-29 11:06:00|22989.6|22969.6|22992.1|22972.1|22992.1|22972.1|22989.6|22969.6|0
1722251170000|2024-07-29 11:06:10|22989.6|22969.6|22989.6|22969.6|22989.6|22969.6|22989.6|22969.6|0
1722251230000|2024-07-29 11:07:10|||||||||1
1722251250000|2024-07-29 11:07:30|||||||||1
1722251270000|2024-07-29 11:07:50|||||||||2
1722251280000|2024-07-29 11:08:00|22988.7|22968.7|22983.7|22963.7|22988.7|22968.7|22983.7|22963.7|2
1722251290000|2024-07-29 11:08:10|22985.3|22965.3|22985.3|22965.3|22985.3|22965.3|22985.3|22965.3|2
1722251300000|2024-07-29 11:08:20|||||||||1
1722251310000|2024-07-29 11:08:30|22986.2|22966.2|22986.2|22966.2|22986.2|22966.2|22986.2|22966.2|0
1722251320000|2024-07-29 11:08:40|22984.6|22964.6|22984.6|22964.6|22984.6|22964.6|22984.6|22964.6|1
1722251330000|2024-07-29 11:08:50|22987.1|22967.1|22987.1|22967.1|22987.1|22967.1|22987.1|22967.1|1
1722251340000|2024-07-29 11:09:00|22986.2|22966.2|22987.1|22967.1|22987.1|22967.1|22984.6|22964.6|0
1722251350000|2024-07-29 11:09:10|22984.6|22964.6|22984.6|22964.6|22984.6|22964.6|22984.6|22964.6|1
1722251360000|2024-07-29 11:09:20|22985.6|22965.6|22984.6|22964.6|22987.1|22967.1|22984.6|22964.6|1
1722251370000|2024-07-29 11:09:30|22987.1|22967.1|22987.1|22967.1|22987.1|22967.1|22987.1|22967.1|0
1722251380000|2024-07-29 11:09:40|||||||||1
1722251390000|2024-07-29 11:09:50|||||||||1
1722251410000|2024-07-29 11:10:10|||||||||1
1722251420000|2024-07-29 11:10:20|22988.1|22968.1|23003.1|22983.1|23003.1|22983.1|22988.1|22968.1|2
1722251430000|2024-07-29 11:10:30|23007.1|22987.1|23002.1|22982.1|23007.1|22987.1|23002.1|22982.1|1
1722251440000|2024-07-29 11:10:40|23001.2|22981.2|22999.6|22979.6|23001.2|22981.2|22999.6|22979.6|1
1722251450000|2024-07-29 11:10:50|22998.7|22978.7|22997.1|22977.1|22998.7|22978.7|22997.1|22977.1|1
1722251460000|2024-07-29 11:11:00|22995.6|22975.6|22995.6|22975.6|22995.6|22975.6|22995.6|22975.6|0
1722251470000|2024-07-29 11:11:10|||||||||1
1722251480000|2024-07-29 11:11:20|||||||||1
1722251500000|2024-07-29 11:11:40|||||||||1
1722251510000|2024-07-29 11:11:50|||||||||1
1722251520000|2024-07-29 11:12:00|22993.1|22973.1|22993.1|22973.1|22993.1|22973.1|22993.1|22973.1|2
1722251530000|2024-07-29 11:12:10|22992.1|22972.1|22992.1|22972.1|22992.1|22972.1|22992.1|22972.1|1
1722251540000|2024-07-29 11:12:20|22991.2|22971.2|22991.2|22971.2|22991.2|22971.2|22991.2|22971.2|2
1722251560000|2024-07-29 11:12:40|||||||||1
1722251570000|2024-07-29 11:12:50|||||||||2
1722251590000|2024-07-29 11:13:10|||||||||1
1722251600000|2024-07-29 11:13:20|||||||||1
1722251610000|2024-07-29 11:13:30|22989.6|22969.6|22984.6|22964.6|22989.6|22969.6|22984.6|22964.6|1
1722251620000|2024-07-29 11:13:40|||||||||1
1722251630000|2024-07-29 11:13:50|||||||||1
1722251640000|2024-07-29 11:14:00|22983.7|22963.7|22983.7|22963.7|22983.7|22963.7|22983.7|22963.7|0
1722251650000|2024-07-29 11:14:10|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|3
1722251660000|2024-07-29 11:14:20|||||||||1
1722251680000|2024-07-29 11:14:40|22977.1|22957.1|22978.1|22958.1|22978.1|22958.1|22977.1|22957.1|1
1722251690000|2024-07-29 11:14:50|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|1
1722251710000|2024-07-29 11:15:10|||||||||1
1722251720000|2024-07-29 11:15:20|22982.1|22962.1|22982.1|22962.1|22987.1|22967.1|22982.1|22962.1|3
1722251730000|2024-07-29 11:15:30|22981.2|22961.2|22978.1|22958.1|22981.2|22961.2|22978.1|22958.1|2
1722251740000|2024-07-29 11:15:40|22977.1|22957.1|22977.1|22957.1|22977.1|22957.1|22977.1|22957.1|1
1722251750000|2024-07-29 11:15:50|||||||||1
1722251770000|2024-07-29 11:16:10|22978.1|22958.1|22978.1|22958.1|22978.1|22958.1|22978.1|22958.1|2
1722251780000|2024-07-29 11:16:20|22979.6|22959.6|22979.6|22959.6|22979.6|22959.6|22979.6|22959.6|1
1722251790000|2024-07-29 11:16:30|22977.1|22957.1|22979.6|22959.6|22982.1|22962.1|22977.1|22957.1|0
1722251800000|2024-07-29 11:16:40|22977.1|22957.1|22979.6|22959.6|22982.1|22962.1|22977.1|22957.1|1
1722251810000|2024-07-29 11:16:50|22980.6|22960.6|22978.1|22958.1|22982.1|22962.1|22978.1|22958.1|1
1722251820000|2024-07-29 11:17:00|22979|22959|22982.1|22962.1|22982.1|22962.1|22979|22959|0
1722251830000|2024-07-29 11:17:10|22981.2|22961.2|22983.1|22963.1|22983.1|22963.1|22979.6|22959.6|1
1722251840000|2024-07-29 11:17:20|||||||||1
1722251850000|2024-07-29 11:17:30|22981.2|22961.2|22979.6|22959.6|22983.1|22963.1|22979.6|22959.6|22
1722251860000|2024-07-29 11:17:40|||||||||1
1722251870000|2024-07-29 11:17:50|||||||||1
1722251880000|2024-07-29 11:18:00|22977.1|22957.1|22972.1|22952.1|22977.1|22957.1|22972.1|22952.1|16
1722251890000|2024-07-29 11:18:10|22971.2|22951.2|22929.6|22909.6|22971.2|22951.2|22915.3|22895.3|86
1722251900000|2024-07-29 11:18:20|22928.7|22908.7|22932.1|22912.1|22933.7|22913.7|22928.7|22908.7|18
1722251910000|2024-07-29 11:18:30|22933.7|22913.7|22935.6|22915.6|22935.6|22915.6|22933.7|22913.7|2
1722251920000|2024-07-29 11:18:40|22934.6|22914.6|22935.6|22915.6|22935.6|22915.6|22933.7|22913.7|2
1722251930000|2024-07-29 11:18:50|22939.6|22919.6|22952.1|22932.1|22952.1|22932.1|22939.6|22919.6|7
1722251940000|2024-07-29 11:19:00|22956.2|22936.2|22956.2|22936.2|22956.2|22936.2|22956.2|22936.2|1
1722251950000|2024-07-29 11:19:10|||||||||2
1722251960000|2024-07-29 11:19:20|||||||||1
1722251970000|2024-07-29 11:19:30|22957.1|22937.1|22957.1|22937.1|22957.1|22937.1|22957.1|22937.1|0
1722251980000|2024-07-29 11:19:40|22959|22939|22962.1|22942.1|22962.1|22942.1|22959|22939|2
1722251990000|2024-07-29 11:19:50|22967.1|22947.1|22966.2|22946.2|22967.1|22947.1|22966.2|22946.2|2
1722252010000|2024-07-29 11:20:10|||||||||1
1722252020000|2024-07-29 11:20:20|||||||||1
1722252040000|2024-07-29 11:20:40|22964.6|22944.6|22964.6|22944.6|22964.6|22944.6|22964.6|22944.6|1
1722252050000|2024-07-29 11:20:50|22967.1|22947.1|22971.5|22951.5|22971.5|22951.5|22967.1|22947.1|1
1722252060000|2024-07-29 11:21:00|22970.6|22950.6|22967.1|22947.1|22970.6|22950.6|22966.2|22946.2|4
1722252070000|2024-07-29 11:21:10|22969.6|22949.6|22968.7|22948.7|22969.6|22949.6|22968.7|22948.7|1
1722252080000|2024-07-29 11:21:20|22968.1|22948.1|22967.1|22947.1|22969.6|22949.6|22967.1|22947.1|1
1722252100000|2024-07-29 11:21:40|22968.1|22948.1|22969.6|22949.6|22969.6|22949.6|22968.1|22948.1|1
1722252110000|2024-07-29 11:21:50|||||||||1
1722252130000|2024-07-29 11:22:10|22973.1|22953.1|22974.6|22954.6|22974.6|22954.6|22973.1|22953.1|2
1722252140000|2024-07-29 11:22:20|||||||||1
1722252150000|2024-07-29 11:22:30|22975.6|22955.6|22975.6|22955.6|22975.6|22955.6|22975.6|22955.6|0
1722252160000|2024-07-29 11:22:40|22973.1|22953.1|22978.1|22958.1|22978.1|22958.1|22973.1|22953.1|2
1722252170000|2024-07-29 11:22:50|22975.6|22955.6|22977.1|22957.1|22977.1|22957.1|22975.6|22955.6|1
1722252180000|2024-07-29 11:23:00|22978|22958|22983.7|22963.7|22983.7|22963.7|22978|22958|0
1722252190000|2024-07-29 11:23:10|22982.8|22962.8|22981.2|22961.2|22982.8|22962.8|22981.2|22961.2|2
1722252200000|2024-07-29 11:23:20|22978.7|22958.7|22981.2|22961.2|22981.2|22961.2|22978.7|22958.7|1
1722252220000|2024-07-29 11:23:40|22982.1|22962.1|22982.1|22962.1|22983.7|22963.7|22982.1|22962.1|1
1722252230000|2024-07-29 11:23:50|||||||||1
1722252250000|2024-07-29 11:24:10|||||||||1
1722252260000|2024-07-29 11:24:20|22981.2|22961.2|22979.6|22959.6|22981.2|22961.2|22979.6|22959.6|2
1722252280000|2024-07-29 11:24:40|||||||||1
1722252290000|2024-07-29 11:24:50|||||||||1
1722252300000|2024-07-29 11:25:00|22974.6|22954.6|22974.6|22954.6|22974.6|22954.6|22974.6|22954.6|0
1722252310000|2024-07-29 11:25:10|22973|22953|22973|22953|22973|22953|22973|22953|1
1722252320000|2024-07-29 11:25:20|||||||||1
1722252340000|2024-07-29 11:25:40|||||||||2
1722252350000|2024-07-29 11:25:50|22977.1|22957.1|22983|22963|22983|22963|22977.1|22957.1|1
1722252360000|2024-07-29 11:26:00|22982.1|22962.1|22980.5|22960.5|22982.1|22962.1|22980.5|22960.5|2
1722252370000|2024-07-29 11:26:10|22981.5|22961.5|22985.5|22965.5|22985.5|22965.5|22981.5|22961.5|1
1722252380000|2024-07-29 11:26:20|22988|22968|22988|22968|22988|22968|22988|22968|1
1722252390000|2024-07-29 11:26:30|22986.2|22966.2|22987.4|22967.4|22987.4|22967.4|22984.6|22964.6|1
1722252400000|2024-07-29 11:26:40|22991.5|22971.5|22993|22973|22993|22973|22991.5|22971.5|2
1722252410000|2024-07-29 11:26:50|||||||||1
1722252420000|2024-07-29 11:27:00|22994|22974|22999.6|22979.6|22999.6|22979.6|22994|22974|1
1722252430000|2024-07-29 11:27:10|22998|22978|22998|22978|22998|22978|22998|22978|3
1722252440000|2024-07-29 11:27:20|22995.5|22975.5|22995.5|22975.5|22995.5|22975.5|22995.5|22975.5|7
1722252450000|2024-07-29 11:27:30|22997.1|22977.1|22994.6|22974.6|22998|22978|22994.6|22974.6|3
1722252460000|2024-07-29 11:27:40|22993|22973|22993|22973|22993|22973|22993|22973|3
1722252470000|2024-07-29 11:27:50|||||||||2
1722252480000|2024-07-29 11:28:00|22980.5|22960.5|22974.6|22954.6|22980.5|22960.5|22974.6|22954.6|1
1722252490000|2024-07-29 11:28:10|22973.7|22953.7|22972.1|22952.1|22973.7|22953.7|22972.1|22952.1|1
1722252500000|2024-07-29 11:28:20|||||||||1
1722252510000|2024-07-29 11:28:30|22969.6|22949.6|22972.1|22952.1|22972.1|22952.1|22969.6|22949.6|0
1722252520000|2024-07-29 11:28:40|22969.6|22949.6|22979.6|22959.6|22979.6|22959.6|22969.6|22949.6|4
1722252530000|2024-07-29 11:28:50|22980.5|22960.5|22984.6|22964.6|22984.6|22964.6|22980.5|22960.5|2
1722252540000|2024-07-29 11:29:00|22983|22963|22983|22963|22983|22963|22983|22963|0
1722252550000|2024-07-29 11:29:10|||||||||2
1722252560000|2024-07-29 11:29:20|||||||||1
1722252580000|2024-07-29 11:29:40|||||||||1
1722252590000|2024-07-29 11:29:50|22982.1|22962.1|22982.1|22962.1|22982.1|22962.1|22982.1|22962.1|2
1722252600000|2024-07-29 11:30:00|22983|22963|22983|22963|22983|22963|22983|22963|0
1722252610000|2024-07-29 11:30:10|||||||||1
1722252620000|2024-07-29 11:30:20|22984|22964|22983|22963|22984|22964|22983|22963|1
1722252640000|2024-07-29 11:30:40|22987.1|22967.1|22990.5|22970.5|22990.5|22970.5|22987.1|22967.1|3
1722252650000|2024-07-29 11:30:50|||||||||1
1722252670000|2024-07-29 11:31:10|22995.5|22975.5|22995.5|22975.5|22998|22978|22995.5|22975.5|1
1722252680000|2024-07-29 11:31:20|22996.5|22976.5|23002.1|22982.1|23002.1|22982.1|22996.5|22976.5|2
1722252700000|2024-07-29 11:31:40|||||||||1
1722252710000|2024-07-29 11:31:50|23003|22983|23004.6|22984.6|23004.6|22984.6|23003|22983|2
1722252720000|2024-07-29 11:32:00|23006.5|22986.5|23022.1|23002.1|23025.5|23005.5|23006.5|22986.5|5
1722252730000|2024-07-29 11:32:10|23021.2|23001.2|23024.6|23004.6|23024.6|23004.6|23021.2|23001.2|2
1722252740000|2024-07-29 11:32:20|||||||||2
1722252750000|2024-07-29 11:32:30|23020.5|23000.5|23020.5|23000.5|23020.5|23000.5|23020.5|23000.5|2
1722252760000|2024-07-29 11:32:40|23017.4|22997.4|23005.5|22985.5|23025.5|22997.4|23005.5|22985.5|2
1722252770000|2024-07-29 11:32:50|23004.6|22984.6|23003|22983|23004.6|22984.6|23003|22983|1
1722252790000|2024-07-29 11:33:10|||||||||1
1722252800000|2024-07-29 11:33:20|||||||||1
1722252820000|2024-07-29 11:33:40|||||||||1
1722252830000|2024-07-29 11:33:50|23000.5|22980.5|23000.5|22980.5|23000.5|22980.5|23000.5|22980.5|2
1722252840000|2024-07-29 11:34:00|23002.1|22982.1|22999.6|22979.6|23002.1|22982.1|22999.6|22979.6|1
1722252850000|2024-07-29 11:34:10|23001.5|22981.5|23005.5|22985.5|23005.5|22985.5|23001.5|22981.5|1
1722252860000|2024-07-29 11:34:20|23006.5|22986.5|23009.6|22989.6|23009.6|22989.6|23006.5|22986.5|1
1722252870000|2024-07-29 11:34:30|23008|22988|23005.5|22985.5|23008|22988|23005.5|22985.5|1
1722252880000|2024-07-29 11:34:40|23004.6|22984.6|23019.6|22999.6|23019.6|22999.6|23004.6|22984.6|5
1722252890000|2024-07-29 11:34:50|23018.7|22998.7|23021.2|23001.2|23021.2|23001.2|23018.7|22998.7|1
1722252900000|2024-07-29 11:35:00|23022.1|23002.1|23014.6|22994.6|23028|23005.5|23013.7|22985.5|1
1722252910000|2024-07-29 11:35:10|23009.6|22989.6|23009.6|22989.6|23009.6|22989.6|23009.6|22989.6|1
1722252920000|2024-07-29 11:35:20|23014.6|22994.6|23014.6|22994.6|23014.6|22994.6|23014.6|22994.6|1
1722252930000|2024-07-29 11:35:30|23012.1|22992.1|23014.6|22994.6|23014.6|22994.6|23012.1|22992.1|0
1722252940000|2024-07-29 11:35:40|23012.8|22992.8|23009.6|22989.6|23012.8|22992.8|23009.6|22989.6|1
1722252950000|2024-07-29 11:35:50|||||||||1
1722252960000|2024-07-29 11:36:00|23010.5|22990.5|23010.5|22990.5|23010.5|22990.5|23010.5|22990.5|0
1722252970000|2024-07-29 11:36:10|23009.6|22989.6|23007.1|22987.1|23009.6|22989.6|23007.1|22987.1|1
1722252980000|2024-07-29 11:36:20|||||||||1
1722253000000|2024-07-29 11:36:40|23005.5|22985.5|23005.5|22985.5|23005.5|22985.5|23005.5|22985.5|1
1722253010000|2024-07-29 11:36:50|23007.1|22987.1|23007.1|22987.1|23007.1|22987.1|23007.1|22987.1|1
1722253020000|2024-07-29 11:37:00|23009|22989|23010.5|22990.5|23010.5|22990.5|23009|22989|0
1722253030000|2024-07-29 11:37:10|||||||||1
1722253040000|2024-07-29 11:37:20|23009.6|22989.6|23037.8|23017.8|23037.8|23017.8|23009.6|22989.6|8
1722253060000|2024-07-29 11:37:40|||||||||1
1722253070000|2024-07-29 11:37:50|||||||||1
1722253080000|2024-07-29 11:38:00|23034.6|23014.6|23037.1|23017.1|23037.1|23017.1|23034.6|23014.6|0
1722253090000|2024-07-29 11:38:10|23035.5|23015.5|23035.5|23015.5|23035.5|23015.5|23035.5|23015.5|1
1722253100000|2024-07-29 11:38:20|23034.6|23014.6|23034.6|23014.6|23034.6|23014.6|23034.6|23014.6|3
1722253110000|2024-07-29 11:38:30|23039.6|23019.6|23039.6|23019.6|23039.6|23019.6|23039.6|23019.6|0
1722253120000|2024-07-29 11:38:40|23037.8|23017.8|23034.6|23014.6|23037.8|23017.8|23034.6|23014.6|1
1722253130000|2024-07-29 11:38:50|23035.5|23015.5|23035.5|23015.5|23035.5|23015.5|23035.5|23015.5|1
1722253140000|2024-07-29 11:39:00|23034.6|23014.6|23035.5|23015.5|23035.5|23015.5|23034.6|23014.6|0
1722253150000|2024-07-29 11:39:10|||||||||1
1722253160000|2024-07-29 11:39:20|23036.5|23016.5|23034.6|23014.6|23039.6|23019.6|23034.6|23014.6|2
1722253170000|2024-07-29 11:39:30|23037.1|23017.1|23037.1|23017.1|23037.1|23017.1|23037.1|23017.1|0
1722253180000|2024-07-29 11:39:40|||||||||1
1722253190000|2024-07-29 11:39:50|23039.6|23019.6|23039.6|23019.6|23039.6|23019.6|23039.6|23019.6|2
1722253200000|2024-07-29 11:40:00|23040.5|23020.5|23037.1|23017.1|23041.2|23021.2|23037.1|23017.1|1
1722253210000|2024-07-29 11:40:10|||||||||1
1722253220000|2024-07-29 11:40:20|||||||||1
1722253230000|2024-07-29 11:40:30|23036.2|23016.2|23034.6|23014.6|23036.2|23016.2|23034.6|23014.6|0
1722253240000|2024-07-29 11:40:40|23033.7|23013.7|23033.7|23013.7|23033.7|23013.7|23033.7|23013.7|2
1722253250000|2024-07-29 11:40:50|||||||||1
1722253260000|2024-07-29 11:41:00|23032.8|23012.8|23031.2|23011.2|23032.8|23012.8|23031.2|23011.2|0
1722253270000|2024-07-29 11:41:10|||||||||1
1722253280000|2024-07-29 11:41:20|23027.1|23007.1|23032.1|23012.1|23032.1|23012.1|23027.1|23007.1|17
1722253290000|2024-07-29 11:41:30|23027.1|23007.1|23028|23008|23028|23008|23027.1|23007.1|1
1722253300000|2024-07-29 11:41:40|||||||||1
1722253310000|2024-07-29 11:41:50|23027.1|23007.1|23027.1|23007.1|23027.1|23007.1|23027.1|23007.1|2
1722253330000|2024-07-29 11:42:10|||||||||1
1722253340000|2024-07-29 11:42:20|||||||||1
1722253350000|2024-07-29 11:42:30|23028|23008|23001.6|22981.6|23039.1|23008|23001.6|22968|5
1722253360000|2024-07-29 11:42:40|22989.6|22969.6|22982.1|22962.1|22989.6|22969.6|22981.2|22961.2|6
1722253370000|2024-07-29 11:42:50|22983|22963|22984.6|22964.6|22988|22968|22983|22963|1
1722253380000|2024-07-29 11:43:00|22983.7|22963.7|22982.1|22962.1|22984.6|22964.6|22981.2|22961.2|0
1722253390000|2024-07-29 11:43:10|22984.6|22964.6|22983.7|22963.7|22984.6|22964.6|22983.7|22963.7|1
1722253400000|2024-07-29 11:43:20|22983|22963|22984.6|22964.6|22984.6|22964.6|22983|22963|1
1722253410000|2024-07-29 11:43:30|22985.5|22965.5|22980.5|22960.5|22985.5|22965.5|22980.5|22960.5|0
1722253420000|2024-07-29 11:43:40|22983|22963|22979.6|22959.6|22986.4|22966.4|22979.6|22959.6|1
1722253430000|2024-07-29 11:43:50|||||||||1
1722253440000|2024-07-29 11:44:00|||||||||1
1722253450000|2024-07-29 11:44:10|22980.5|22960.5|22982.1|22962.1|22982.1|22962.1|22980.5|22960.5|1
1722253460000|2024-07-29 11:44:20|22979.6|22959.6|22979.6|22959.6|22979.6|22959.6|22979.6|22959.6|1
1722253470000|2024-07-29 11:44:30|22981.4|22961.4|23004.6|22984.6|23004.6|22984.6|22981.4|22961.4|1
1722253480000|2024-07-29 11:44:40|23006.4|22986.4|23008.7|22988.7|23009.6|22989.6|23006.4|22986.4|1
1722253490000|2024-07-29 11:44:50|23007.8|22987.8|23008.7|22988.7|23008.7|22988.7|23004.6|22984.6|1
1722253510000|2024-07-29 11:45:10|23004.6|22984.6|23007.1|22987.1|23007.1|22987.1|23004.6|22984.6|1
1722253520000|2024-07-29 11:45:20|||||||||1
1722253530000|2024-07-29 11:45:30|23008|22988|23009.6|22989.6|23009.6|22989.6|23008|22988|0
1722253540000|2024-07-29 11:45:40|23008.7|22988.7|23008.7|22988.7|23010.5|22990.5|23005.5|22985.5|1
1722253550000|2024-07-29 11:45:50|||||||||1
1722253560000|2024-07-29 11:46:00|23009.6|22989.6|23009.6|22989.6|23009.6|22989.6|23009.6|22989.6|0
1722253570000|2024-07-29 11:46:10|23010.5|22990.5|23012.1|22992.1|23012.1|22992.1|23010.5|22990.5|3
1722253580000|2024-07-29 11:46:20|23009.6|22989.6|23007.1|22987.1|23009.6|22989.6|23007.1|22987.1|2
1722253600000|2024-07-29 11:46:40|23004.6|22984.6|23004.6|22984.6|23004.6|22984.6|23004.6|22984.6|1
1722253610000|2024-07-29 11:46:50|||||||||1
1722253630000|2024-07-29 11:47:10|||||||||1
1722253640000|2024-07-29 11:47:20|||||||||1
1722253660000|2024-07-29 11:47:40|||||||||1
1722253670000|2024-07-29 11:47:50|||||||||1
1722253680000|2024-07-29 11:48:00|23005.5|22985.5|23004.6|22984.6|23005.5|22985.5|23004.6|22984.6|0
1722253690000|2024-07-29 11:48:10|||||||||1
1722253700000|2024-07-29 11:48:20|||||||||1
1722253710000|2024-07-29 11:48:30|23002.8|22982.8|22996.8|22976.8|23007.8|22982.8|22996.8|22967.8|2
1722253720000|2024-07-29 11:48:40|22995.9|22975.9|22995.3|22975.3|22996.8|22976.8|22995.3|22975.3|1
1722253730000|2024-07-29 11:48:50|22994.3|22974.3|22992.8|22972.8|22994.3|22974.3|22992.8|22972.8|1
1722253740000|2024-07-29 11:49:00|22987.1|22967.1|22988.7|22968.7|22988.7|22968.7|22987.1|22967.1|5
1722253750000|2024-07-29 11:49:10|22986.2|22966.2|22989.6|22969.6|22989.6|22969.6|22986.2|22966.2|1
1722253760000|2024-07-29 11:49:20|||||||||1
1722253770000|2024-07-29 11:49:30|||||||||1
1722253780000|2024-07-29 11:49:40|||||||||1
1722253790000|2024-07-29 11:49:50|||||||||1
1722253800000|2024-07-29 11:50:00|22984.6|22964.6|22984.6|22964.6|22984.6|22964.6|22984.6|22964.6|0
1722253810000|2024-07-29 11:50:10|||||||||1
1722253820000|2024-07-29 11:50:20|22983|22963|22988.9|22968.9|22994.9|22968.9|22983|22954.9|120
1722253830000|2024-07-29 11:50:30|22993.9|22973.9|22993.9|22973.9|22993.9|22973.9|22993.9|22973.9|1
1722253840000|2024-07-29 11:50:40|22990.5|22970.5|22990.5|22970.5|22990.5|22970.5|22990.5|22970.5|1
1722253850000|2024-07-29 11:50:50|22992.4|22972.4|22993.9|22973.9|22993.9|22973.9|22992.4|22972.4|1
1722253870000|2024-07-29 11:51:10|22993|22973|22990.5|22970.5|22993|22973|22990.5|22970.5|1
1722253880000|2024-07-29 11:51:20|22993.7|22973.7|22994.6|22974.6|22994.6|22974.6|22993.7|22973.7|1
1722253890000|2024-07-29 11:51:30|22993.7|22973.7|22990.5|22970.5|22993.7|22973.7|22990.5|22970.5|4
1722253900000|2024-07-29 11:51:40|||||||||1
1722253910000|2024-07-29 11:51:50|22989.6|22969.6|22988.7|22968.7|22989.6|22969.6|22988.7|22968.7|1
1722253930000|2024-07-29 11:52:10|||||||||1
1722253940000|2024-07-29 11:52:20|22987.8|22967.8|22984.6|22964.6|22987.8|22967.8|22984.6|22964.6|1
1722253960000|2024-07-29 11:52:40|22983.7|22963.7|22980.5|22960.5|22983.7|22963.7|22979.6|22959.6|2
1722253970000|2024-07-29 11:52:50|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|1
1722253980000|2024-07-29 11:53:00|22979.6|22959.6|22945.3|22925.3|22980.5|22960.5|22945.3|22925.3|61
1722253990000|2024-07-29 11:53:10|22943.7|22923.7|22940.3|22920.3|22943.7|22923.7|22940.3|22920.3|3
1722254000000|2024-07-29 11:53:20|22939.3|22919.3|22926.8|22906.8|22940.3|22920.3|22926.8|22906.8|16
1722254010000|2024-07-29 11:53:30|22925.2|22905.2|22917.7|22897.7|22925.2|22905.2|22912.7|22892.7|7
1722254020000|2024-07-29 11:53:40|22915.2|22895.2|22917.7|22897.7|22917.7|22897.7|22915.2|22895.2|0
1722254030000|2024-07-29 11:53:50|22918.7|22898.7|22917.7|22897.7|22920.2|22900.2|22917.7|22897.7|0
1722254040000|2024-07-29 11:54:00|22920.2|22900.2|22918.7|22898.7|22920.2|22900.2|22917.7|22897.7|1
1722254060000|2024-07-29 11:54:20|22920.2|22900.2|22922.7|22902.7|22922.7|22902.7|22920.2|22900.2|8
1722254070000|2024-07-29 11:54:30|||||||||1
1722254080000|2024-07-29 11:54:40|22927.7|22907.7|22922.7|22902.7|22927.7|22907.7|22922.7|22902.7|0
1722254090000|2024-07-29 11:54:50|22921.8|22901.8|22921.8|22901.8|22921.8|22901.8|22921.8|22901.8|0
1722254100000|2024-07-29 11:55:00|22920.2|22900.2|22918.7|22898.7|22920.2|22900.2|22918.7|22898.7|0
1722254110000|2024-07-29 11:55:10|22917.7|22897.7|22917.7|22897.7|22917.7|22897.7|22917.7|22897.7|0
1722254120000|2024-07-29 11:55:20|22916.8|22896.8|22915.2|22895.2|22916.8|22896.8|22915.2|22895.2|0
1722254130000|2024-07-29 11:55:30|22914.3|22894.3|22910.9|22890.9|22914.3|22894.3|22910.9|22890.9|4
1722254140000|2024-07-29 11:55:40|22900.2|22860.2|22872.7|22852.7|22900.2|22860.2|22872.7|22852.7|30
1722254150000|2024-07-29 11:55:50|22869.3|22849.3|22869.3|22849.3|22869.3|22849.3|22866.8|22846.8|9
1722254160000|2024-07-29 11:56:00|||||||||1
1722254170000|2024-07-29 11:56:10|22870.2|22850.2|22871.8|22851.8|22871.8|22851.8|22870.2|22850.2|1
1722254180000|2024-07-29 11:56:20|22874.3|22854.3|22876.8|22856.8|22876.8|22856.8|22871.8|22851.8|3
1722254190000|2024-07-29 11:56:30|22877.7|22857.7|22877.7|22857.7|22877.7|22857.7|22877.7|22857.7|1
1722254200000|2024-07-29 11:56:40|22880.2|22860.2|22880.2|22860.2|22880.2|22860.2|22877.7|22857.7|1
1722254220000|2024-07-29 11:57:00|22879.3|22859.3|22880.2|22860.2|22880.2|22860.2|22877.7|22857.7|0
1722254230000|2024-07-29 11:57:10|||||||||1
1722254260000|2024-07-29 11:57:40|22875.2|22855.2|22879.1|22859.1|22879.1|22859.1|22875.2|22855.2|1
1722254270000|2024-07-29 11:57:50|22874.3|22854.3|22874.3|22854.3|22874.3|22854.3|22874.3|22854.3|0
1722254280000|2024-07-29 11:58:00|22873.4|22853.4|22876.2|22856.2|22876.2|22856.2|22871.8|22851.8|5
1722254290000|2024-07-29 11:58:10|22877.7|22857.7|22877.7|22857.7|22877.7|22857.7|22877.7|22857.7|0
1722254300000|2024-07-29 11:58:20|22878.7|22858.7|22875.2|22855.2|22881.8|22861.8|22875.2|22855.2|26
1722254310000|2024-07-29 11:58:30|22871.8|22851.8|22871.8|22851.8|22871.8|22851.8|22871.8|22851.8|4
1722254320000|2024-07-29 11:58:40|22870.2|22850.2|22869.3|22849.3|22870.2|22850.2|22869.3|22849.3|13
1722254330000|2024-07-29 11:58:50|||||||||25
1722254340000|2024-07-29 11:59:00|||||||||1
1722254380000|2024-07-29 11:59:40|22868.4|22848.4|22865.9|22845.9|22868.4|22848.4|22865.9|22845.9|2
1722254390000|2024-07-29 11:59:50|22864.3|22844.3|22864.3|22844.3|22864.3|22844.3|22864.3|22844.3|1
1722254400000|2024-07-29 12:00:00|22862.5|22842.5|22849.3|22829.3|22862.5|22842.5|22849.3|22829.3|28
1722254410000|2024-07-29 12:00:10|22848.4|22828.4|22846.8|22826.8|22848.4|22828.4|22846.8|22826.8|12
1722254420000|2024-07-29 12:00:20|22845.2|22825.2|22845.2|22825.2|22845.2|22825.2|22845.2|22825.2|0
1722254440000|2024-07-29 12:00:40|22846.8|22826.8|22846.8|22826.8|22846.8|22826.8|22846.8|22826.8|2
1722254450000|2024-07-29 12:00:50|22844.3|22824.3|22846.8|22826.8|22846.8|22826.8|22844.3|22824.3|3
1722254460000|2024-07-29 12:01:00|22844.3|22824.3|22845.2|22825.2|22850.2|22830.2|22844.3|22824.3|25
1722254470000|2024-07-29 12:01:10|22851.8|22831.8|22886.2|22866.2|22886.2|22866.2|22851.8|22825.5|20
1722254480000|2024-07-29 12:01:20|22881.2|22861.2|22871.2|22851.2|22881.2|22861.2|22871.2|22851.2|2
1722254490000|2024-07-29 12:01:30|22869.3|22849.3|22872.7|22852.7|22872.7|22852.7|22867.7|22847.7|4
1722254500000|2024-07-29 12:01:40|22875.2|22855.2|22874.3|22854.3|22877.7|22857.7|22874.3|22854.3|6
1722254510000|2024-07-29 12:01:50|22870.9|22850.9|22868.4|22848.4|22870.9|22850.9|22868.4|22848.4|5
1722254520000|2024-07-29 12:02:00|22870.2|22850.2|22866.8|22846.8|22870.2|22850.2|22866.8|22846.8|5
1722254530000|2024-07-29 12:02:10|22867.7|22847.7|22875.2|22855.2|22875.2|22855.2|22867.7|22847.7|1
1722254540000|2024-07-29 12:02:20|22874.3|22854.3|22871.8|22851.8|22874.3|22854.3|22871.8|22851.8|0
1722254550000|2024-07-29 12:02:30|22872.7|22852.7|22868.4|22848.4|22873.4|22853.4|22868.4|22848.4|0
1722254560000|2024-07-29 12:02:40|22865.2|22845.2|22864.3|22844.3|22866.8|22846.8|22864.3|22844.3|1
1722254570000|2024-07-29 12:02:50|22863.4|22843.4|22860.2|22840.2|22863.4|22843.4|22859.3|22839.3|2
1722254580000|2024-07-29 12:03:00|22859.3|22839.3|22860.2|22840.2|22860.2|22840.2|22859.3|22839.3|2
1722254590000|2024-07-29 12:03:10|22859.3|22839.3|22860.2|22840.2|22860.2|22840.2|22857.7|22837.7|1
1722254600000|2024-07-29 12:03:20|22859.3|22839.3|22859.3|22839.3|22860.2|22840.2|22857.7|22837.7|0
1722254610000|2024-07-29 12:03:30|22860.2|22840.2|22859.3|22839.3|22860.2|22840.2|22859.3|22839.3|2
1722254620000|2024-07-29 12:03:40|22857.7|22837.7|22857.7|22837.7|22857.7|22837.7|22857.7|22837.7|0
1722254630000|2024-07-29 12:03:50|22855.2|22835.2|22835.2|22815.2|22855.2|22835.2|22835.2|22815.2|5
1722254640000|2024-07-29 12:04:00|22837.7|22817.7|22835.2|22815.2|22837.7|22817.7|22835.2|22815.2|7
1722254650000|2024-07-29 12:04:10|22832.7|22812.7|22832.7|22812.7|22832.7|22812.7|22829.3|22809.3|6
1722254660000|2024-07-29 12:04:20|22830.9|22810.9|22824.3|22804.3|22830.9|22810.9|22824.3|22804.3|6
1722254670000|2024-07-29 12:04:30|22825.2|22805.2|22831.2|22811.2|22831.2|22811.2|22825.2|22805.2|4
1722254690000|2024-07-29 12:04:50|22830.2|22810.2|22830.2|22810.2|22830.2|22810.2|22830.2|22810.2|0
1722254700000|2024-07-29 12:05:00|22831.2|22811.2|22829.3|22809.3|22831.2|22811.2|22829.3|22809.3|2
1722254710000|2024-07-29 12:05:10|22830.2|22810.2|22836.2|22816.2|22836.2|22816.2|22827.7|22807.7|4
1722254720000|2024-07-29 12:05:20|22847.7|22827.7|22865.2|22845.2|22866.8|22846.8|22847.7|22827.7|10
1722254730000|2024-07-29 12:05:30|22866.2|22846.2|22867.7|22847.7|22867.7|22847.7|22866.2|22846.2|2
1722254740000|2024-07-29 12:05:40|22866.8|22846.8|22863.7|22843.7|22866.8|22846.8|22863.7|22843.7|1
1722254750000|2024-07-29 12:05:50|22865.2|22845.2|22863.7|22843.7|22865.2|22845.2|22863.7|22843.7|2
1722254760000|2024-07-29 12:06:00|||||||||5
1722254770000|2024-07-29 12:06:10|22864.6|22844.6|22866.2|22846.2|22866.2|22846.2|22863.7|22843.7|1
1722254780000|2024-07-29 12:06:20|22865.2|22845.2|22862.1|22842.1|22865.2|22845.2|22861.2|22841.2|0
1722254790000|2024-07-29 12:06:30|22863.7|22843.7|22863.7|22843.7|22863.7|22843.7|22863.7|22843.7|1
1722254800000|2024-07-29 12:06:40|22868.7|22848.7|22878.7|22858.7|22878.7|22858.7|22868.7|22848.7|3
1722254810000|2024-07-29 12:06:50|22877.7|22857.7|22872.7|22852.7|22877.7|22857.7|22872.7|22852.7|6
1722254820000|2024-07-29 12:07:00|22873.7|22853.7|22871.2|22851.2|22874.3|22854.3|22871.2|22851.2|2
1722254850000|2024-07-29 12:07:30|22869.3|22849.3|22890.2|22870.2|22892.7|22872.7|22867.7|22847.7|10
1722254870000|2024-07-29 12:07:50|22882.7|22862.7|22879.3|22859.3|22882.7|22862.7|22879.3|22859.3|5
1722254880000|2024-07-29 12:08:00|22877.7|22857.7|22875.2|22855.2|22877.7|22857.7|22872.7|22852.7|5
1722254890000|2024-07-29 12:08:10|22877.7|22857.7|22882.7|22862.7|22882.7|22862.7|22877.7|22857.7|1
1722254900000|2024-07-29 12:08:20|22881.8|22861.8|22881.2|22861.2|22881.8|22861.8|22881.2|22861.2|0
1722254910000|2024-07-29 12:08:30|||||||||2
1722254920000|2024-07-29 12:08:40|22880.2|22860.2|22876.8|22856.8|22880.2|22860.2|22876.8|22856.8|2
1722254930000|2024-07-29 12:08:50|22877.7|22857.7|22880.2|22860.2|22880.2|22860.2|22877.7|22857.7|2
1722254940000|2024-07-29 12:09:00|||||||||3
1722254950000|2024-07-29 12:09:10|22876.8|22856.8|22877.7|22857.7|22877.7|22857.7|22876.8|22856.8|2
1722254960000|2024-07-29 12:09:20|22878.7|22858.7|22880.2|22860.2|22880.2|22860.2|22878.7|22858.7|0
1722254970000|2024-07-29 12:09:30|22885.2|22865.2|22885.2|22865.2|22885.2|22865.2|22885.2|22865.2|6
1722254980000|2024-07-29 12:09:40|22886.2|22866.2|22894.3|22874.3|22894.3|22874.3|22886.2|22866.2|6
1722255000000|2024-07-29 12:10:00|22896.2|22876.2|22901.2|22881.2|22901.2|22881.2|22896.2|22876.2|3
1722255010000|2024-07-29 12:10:10|22900.2|22880.2|22899.6|22879.6|22900.2|22880.2|22897.7|22877.7|4
1722255020000|2024-07-29 12:10:20|22898.7|22878.7|22895.2|22875.2|22898.7|22878.7|22895.2|22875.2|4
1722255030000|2024-07-29 12:10:30|22893.4|22873.4|22880.2|22860.2|22893.4|22873.4|22880.2|22860.2|1
1722255040000|2024-07-29 12:10:40|||||||||3
1722255050000|2024-07-29 12:10:50|22881.1|22861.1|22880.2|22860.2|22881.1|22861.1|22880.2|22860.2|1
1722255060000|2024-07-29 12:11:00|22879.3|22859.3|22886.1|22866.1|22886.1|22866.1|22877.7|22857.7|3
1722255070000|2024-07-29 12:11:10|22881.1|22861.1|22881.1|22861.1|22881.1|22861.1|22881.1|22861.1|0
1722255080000|2024-07-29 12:11:20|22882.1|22862.1|22881.1|22861.1|22883.6|22863.6|22881.1|22861.1|0
1722255090000|2024-07-29 12:11:30|22879.3|22859.3|22880.2|22860.2|22880.2|22860.2|22878.6|22858.6|10
1722255100000|2024-07-29 12:11:40|22884.6|22864.6|22884.6|22864.6|22884.6|22864.6|22883.6|22863.6|1
1722255110000|2024-07-29 12:11:50|22883.6|22863.6|22879.3|22859.3|22883.6|22863.6|22879.3|22859.3|0
1722255120000|2024-07-29 12:12:00|22877.7|22857.7|22877.7|22857.7|22880.2|22860.2|22877.7|22857.7|1
1722255130000|2024-07-29 12:12:10|22875.2|22855.2|22880.2|22860.2|22880.2|22860.2|22875.2|22855.2|3
1722255150000|2024-07-29 12:12:30|22883.6|22863.6|22886.1|22866.1|22886.1|22866.1|22883.6|22863.6|12
1722255160000|2024-07-29 12:12:40|22885.2|22865.2|22886.1|22866.1|22886.1|22866.1|22883.6|22863.6|0
1722255170000|2024-07-29 12:12:50|22885.2|22865.2|22885.2|22865.2|22886.1|22866.1|22885.2|22865.2|0
1722255180000|2024-07-29 12:13:00|22883.6|22863.6|22884.6|22864.6|22884.6|22864.6|22881.1|22861.1|6
1722255190000|2024-07-29 12:13:10|22885.5|22865.5|22887.1|22867.1|22887.1|22867.1|22885.5|22865.5|0
1722255210000|2024-07-29 12:13:30|||||||||3
1722255220000|2024-07-29 12:13:40|22886.1|22866.1|22881.1|22861.1|22887.1|22867.1|22881.1|22861.1|3
1722255240000|2024-07-29 12:14:00|22882.7|22862.7|22879.3|22859.3|22882.7|22862.7|22879.3|22859.3|3
1722255250000|2024-07-29 12:14:10|22877.7|22857.7|22877.7|22857.7|22877.7|22857.7|22877.7|22857.7|0
1722255260000|2024-07-29 12:14:20|22880.2|22860.2|22877.7|22857.7|22880.2|22860.2|22877.7|22857.7|1
1722255280000|2024-07-29 12:14:40|22876.1|22856.1|22876.1|22856.1|22876.1|22856.1|22876.1|22856.1|3
1722255300000|2024-07-29 12:15:00|22875.2|22855.2|22857.7|22837.7|22875.2|22855.2|22857.7|22837.7|8
1722255310000|2024-07-29 12:15:10|||||||||5
1722255320000|2024-07-29 12:15:20|22860.2|22840.2|22860.2|22840.2|22860.2|22840.2|22859.3|22839.3|0
1722255360000|2024-07-29 12:16:00|22859.3|22839.3|22855.2|22835.2|22859.3|22839.3|22855.2|22835.2|3
1722255370000|2024-07-29 12:16:10|22857.7|22837.7|22857.7|22837.7|22857.7|22837.7|22857.7|22837.7|4
1722255390000|2024-07-29 12:16:30|||||||||1
1722255400000|2024-07-29 12:16:40|22852.7|22832.7|22854.3|22834.3|22854.3|22834.3|22852.7|22832.7|3
1722255420000|2024-07-29 12:17:00|22856.8|22836.8|22856.8|22836.8|22856.8|22836.8|22856.8|22836.8|3
1722255430000|2024-07-29 12:17:10|22855.2|22835.2|22852.7|22832.7|22855.2|22835.2|22852.7|22832.7|3
1722255450000|2024-07-29 12:17:30|22854.3|22834.3|22854.3|22834.3|22854.3|22834.3|22854.3|22834.3|1
1722255460000|2024-07-29 12:17:40|22852.7|22832.7|22853.6|22833.6|22855.2|22835.2|22852.7|22832.7|0
1722255470000|2024-07-29 12:17:50|22855.2|22835.2|22862.7|22842.7|22862.7|22842.7|22855.2|22835.2|5
1722255480000|2024-07-29 12:18:00|||||||||4
1722255500000|2024-07-29 12:18:20|22861.8|22841.8|22860.2|22840.2|22861.8|22841.8|22860.2|22840.2|1
1722255510000|2024-07-29 12:18:30|22859.3|22839.3|22855.2|22835.2|22859.3|22839.3|22855.2|22835.2|2
1722255520000|2024-07-29 12:18:40|22854.3|22834.3|22853.6|22833.6|22855.2|22835.2|22852.7|22832.7|3
1722255530000|2024-07-29 12:18:50|22855.2|22835.2|22856.8|22836.8|22856.8|22836.8|22855.2|22835.2|2
1722255540000|2024-07-29 12:19:00|22858.6|22838.6|22862.7|22842.7|22863.6|22843.6|22858.6|22838.6|2
1722255560000|2024-07-29 12:19:20|22863.6|22843.6|22865.2|22845.2|22865.2|22845.2|22863.6|22843.6|0
1722255570000|2024-07-29 12:19:30|22863.4|22843.4|22865.2|22845.2|22865.2|22845.2|22860.2|22840.2|0
1722255580000|2024-07-29 12:19:40|22860.2|22840.2|22864.6|22844.6|22864.6|22844.6|22860.2|22840.2|90
1722255590000|2024-07-29 12:19:50|22866.1|22846.1|22887.7|22847.7|22889.3|22858.4|22866.1|22846.1|9
1722255600000|2024-07-29 12:20:00|22889.3|22849.3|22878.4|22858.4|22889.3|22858.4|22876.8|22849.3|40
1722255610000|2024-07-29 12:20:10|22887.7|22847.7|22883.6|22863.6|22887.7|22863.6|22881.1|22847.7|0
1722255620000|2024-07-29 12:20:20|22890.2|22870.2|22898.6|22878.6|22901.1|22881.1|22890.2|22870.2|12
1722255630000|2024-07-29 12:20:30|22899.6|22879.6|22902.1|22882.1|22902.1|22882.1|22899.6|22879.6|1
1722255640000|2024-07-29 12:20:40|22897.7|22877.7|22892.7|22872.7|22898.6|22878.6|22892.7|22872.7|3
1722255650000|2024-07-29 12:20:50|22890.2|22870.2|22890.2|22870.2|22890.2|22870.2|22890.2|22870.2|2
1722255660000|2024-07-29 12:21:00|22889.3|22869.3|22886.1|22866.1|22889.3|22869.3|22886.1|22866.1|1
1722255680000|2024-07-29 12:21:20|22885.2|22865.2|22886.1|22866.1|22886.1|22866.1|22885.2|22865.2|0
1722255690000|2024-07-29 12:21:30|22884.3|22864.3|22886.1|22866.1|22886.1|22866.1|22882.7|22862.7|1
1722255700000|2024-07-29 12:21:40|22887.1|22867.1|22887.1|22867.1|22887.1|22867.1|22887.1|22867.1|0
1722255710000|2024-07-29 12:21:50|22888.6|22868.6|22888.6|22868.6|22888.6|22868.6|22888.6|22868.6|0
1722255720000|2024-07-29 12:22:00|22889.6|22869.6|22888.6|22868.6|22889.6|22869.6|22888.6|22868.6|3
1722255740000|2024-07-29 12:22:20|||||||||1
1722255760000|2024-07-29 12:22:40|22892.1|22872.1|22892.1|22872.1|22892.1|22872.1|22892.1|22872.1|2
1722255770000|2024-07-29 12:22:50|22893.6|22873.6|22917.7|22897.7|22917.7|22897.7|22893.6|22873.6|2
1722255780000|2024-07-29 12:23:00|22918.6|22898.6|22926.1|22906.1|22931.1|22906.1|22918.6|22891.1|5
1722255790000|2024-07-29 12:23:10|||||||||1
1722255800000|2024-07-29 12:23:20|22925.2|22905.2|22926.1|22906.1|22926.1|22906.1|22925.2|22905.2|2
1722255810000|2024-07-29 12:23:30|22925.2|22905.2|22921.1|22901.1|22925.2|22905.2|22920.2|22900.2|3
1722255820000|2024-07-29 12:23:40|22925.2|22905.2|22925.2|22905.2|22925.2|22905.2|22925.2|22905.2|1
1722255830000|2024-07-29 12:23:50|22928.6|22908.6|22929.6|22909.6|22929.6|22909.6|22928.6|22908.6|26
1722255840000|2024-07-29 12:24:00|22931.1|22911.1|22936.1|22916.1|22940.2|22920.2|22931.1|22911.1|4
1722255850000|2024-07-29 12:24:10|22938.6|22918.6|22935.2|22915.2|22940.2|22920.2|22935.2|22915.2|4
1722255860000|2024-07-29 12:24:20|22936.1|22916.1|22933.6|22913.6|22938.6|22918.6|22933.6|22913.6|1
1722255870000|2024-07-29 12:24:30|22935.2|22915.2|22937.7|22917.7|22938.6|22918.6|22935.2|22915.2|0
1722255880000|2024-07-29 12:24:40|22935.2|22915.2|22941.1|22921.1|22941.1|22921.1|22933.6|22913.6|5
1722255890000|2024-07-29 12:24:50|||||||||1
1722255900000|2024-07-29 12:25:00|22943.6|22923.6|22955.5|22935.5|22958|22938|22941.1|22921.1|9
1722255910000|2024-07-29 12:25:10|22954.6|22934.6|22953.6|22933.6|22954.6|22934.6|22953.6|22933.6|4
1722255920000|2024-07-29 12:25:20|||||||||1
1722255930000|2024-07-29 12:25:30|22951.8|22931.8|22947.7|22927.7|22951.8|22931.8|22947.7|22927.7|0
1722255940000|2024-07-29 12:25:40|22946.1|22926.1|22946.1|22926.1|22946.1|22926.1|22946.1|22926.1|0
1722255950000|2024-07-29 12:25:50|22943.6|22923.6|22935.2|22915.2|22943.6|22923.6|22931.1|22911.1|10
1722255960000|2024-07-29 12:26:00|22936.8|22916.8|22939.6|22919.6|22939.6|22919.6|22932.7|22912.7|8
1722255970000|2024-07-29 12:26:10|22940.5|22920.5|22943.6|22923.6|22943.6|22923.6|22940.5|22920.5|6
1722255990000|2024-07-29 12:26:30|22944.6|22924.6|22947.7|22927.7|22947.7|22927.7|22944.6|22924.6|2
1722256000000|2024-07-29 12:26:40|22942.7|22922.7|22930.2|22910.2|22942.7|22922.7|22930.2|22910.2|4
1722256020000|2024-07-29 12:27:00|22925.2|22905.2|22917.5|22897.5|22930.9|22905.2|22917.5|22889.3|5
1722256030000|2024-07-29 12:27:10|22914.3|22894.3|22917.7|22897.7|22917.7|22897.7|22914.3|22894.3|1
1722256040000|2024-07-29 12:27:20|22918.6|22898.6|22920.2|22900.2|22922.7|22902.7|22918.6|22898.6|0
1722256050000|2024-07-29 12:27:30|22921.1|22901.1|22921.1|22901.1|22921.1|22901.1|22921.1|22901.1|3
1722256060000|2024-07-29 12:27:40|22924.3|22904.3|22927.7|22907.7|22927.7|22907.7|22924.3|22904.3|1
1722256080000|2024-07-29 12:28:00|22930.9|22910.9|22937.7|22917.7|22937.7|22917.7|22929.3|22909.3|3
1722256090000|2024-07-29 12:28:10|22938.6|22918.6|22937.7|22917.7|22940.2|22920.2|22937.7|22917.7|0
1722256100000|2024-07-29 12:28:20|22938.6|22918.6|22940.2|22920.2|22940.2|22920.2|22937.7|22917.7|0
1722256130000|2024-07-29 12:28:50|22939.3|22919.3|22939.3|22919.3|22939.3|22919.3|22939.3|22919.3|1
1722256140000|2024-07-29 12:29:00|22941.1|22921.1|22942.7|22922.7|22942.7|22922.7|22941.1|22921.1|2
1722256150000|2024-07-29 12:29:10|22940.9|22920.9|22939.3|22919.3|22940.9|22920.9|22939.3|22919.3|0
1722256180000|2024-07-29 12:29:40|22942.7|22922.7|22942.7|22922.7|22942.7|22922.7|22942.7|22922.7|1
1722256190000|2024-07-29 12:29:50|22943.6|22923.6|22946.1|22926.1|22947.7|22927.7|22943.6|22923.6|1
1722256200000|2024-07-29 12:30:00|22949.3|22929.3|22947|22927|22953.6|22933.6|22947|22927|20
1722256210000|2024-07-29 12:30:10|22946.1|22926.1|22953.6|22933.6|22953.6|22933.6|22946.1|22926.1|13
1722256220000|2024-07-29 12:30:20|||||||||1
1722256230000|2024-07-29 12:30:30|22955.2|22935.2|22960.2|22940.2|22960.2|22940.2|22955.2|22935.2|0
1722256240000|2024-07-29 12:30:40|22958.6|22938.6|22958.6|22938.6|22959.5|22939.5|22958.6|22938.6|1
1722256250000|2024-07-29 12:30:50|22955.2|22935.2|22957.7|22937.7|22961.1|22941.1|22955.2|22935.2|2
1722256260000|2024-07-29 12:31:00|22961.1|22941.1|22969.5|22949.5|22969.5|22949.5|22961.1|22941.1|5
1722256270000|2024-07-29 12:31:10|22976.1|22956.1|22976.1|22956.1|22976.1|22956.1|22976.1|22956.1|2
1722256280000|2024-07-29 12:31:20|22977|22957|22970.9|22950.9|22980.2|22960.2|22970.9|22950.9|14
1722256290000|2024-07-29 12:31:30|22967.7|22947.7|22965.2|22945.2|22967.7|22947.7|22965.2|22945.2|2
1722256300000|2024-07-29 12:31:40|||||||||5
1722256310000|2024-07-29 12:31:50|22966.1|22946.1|22970.2|22950.2|22970.2|22950.2|22966.1|22946.1|3
1722256320000|2024-07-29 12:32:00|22971.1|22951.1|22965.2|22945.2|22972.7|22952.7|22965.2|22945.2|10
1722256330000|2024-07-29 12:32:10|22964.3|22944.3|22967.7|22947.7|22967.7|22947.7|22957.7|22937.7|2
1722256360000|2024-07-29 12:32:40|22969.5|22949.5|22967.7|22947.7|22971.1|22951.1|22967.7|22947.7|1
1722256380000|2024-07-29 12:33:00|22966.8|22946.8|22970.2|22950.2|22970.2|22950.2|22965.2|22945.2|4
1722256390000|2024-07-29 12:33:10|||||||||1
1722256400000|2024-07-29 12:33:20|||||||||5
1722256410000|2024-07-29 12:33:30|22971.1|22951.1|22961.8|22941.8|22971.1|22951.1|22961.8|22941.8|3
1722256420000|2024-07-29 12:33:40|22960.2|22940.2|22961.1|22941.1|22961.1|22941.1|22960.2|22940.2|1
1722256430000|2024-07-29 12:33:50|22959.5|22939.5|22958.6|22938.6|22959.5|22939.5|22955.2|22935.2|7
1722256440000|2024-07-29 12:34:00|22956.1|22936.1|22956.1|22936.1|22957.7|22937.7|22953.6|22933.6|7
1722256450000|2024-07-29 12:34:10|22955.2|22935.2|22955.2|22935.2|22955.2|22935.2|22955.2|22935.2|0
1722256480000|2024-07-29 12:34:40|22956.1|22936.1|22952.7|22932.7|22957.7|22937.7|22952.7|22932.7|13
1722256490000|2024-07-29 12:34:50|22951.8|22931.8|22950.2|22930.2|22951.8|22931.8|22947.7|22927.7|0
1722256500000|2024-07-29 12:35:00|22945.2|22925.2|22941.8|22921.8|22945.2|22925.2|22941.8|22921.8|7
1722256510000|2024-07-29 12:35:10|22940.2|22920.2|22940.2|22920.2|22940.2|22920.2|22940.2|22920.2|0
1722256520000|2024-07-29 12:35:20|22938.6|22918.6|22940.2|22920.2|22940.2|22920.2|22938.6|22918.6|6
1722256530000|2024-07-29 12:35:30|||||||||2
1722256540000|2024-07-29 12:35:40|||||||||2
1722256560000|2024-07-29 12:36:00|22942|22922|22947.7|22927.7|22947.7|22927.7|22942|22922|2
1722256570000|2024-07-29 12:36:10|22948.6|22928.6|22955.2|22935.2|22955.2|22935.2|22948.6|22928.6|2
1722256580000|2024-07-29 12:36:20|22958.6|22938.6|22961.1|22941.1|22961.1|22941.1|22958.6|22938.6|0
1722256590000|2024-07-29 12:36:30|||||||||1
1722256600000|2024-07-29 12:36:40|22962.7|22942.7|22962.7|22942.7|22962.7|22942.7|22962.7|22942.7|0
1722256620000|2024-07-29 12:37:00|||||||||2
1722256630000|2024-07-29 12:37:10|22966.1|22946.1|22971.1|22951.1|22971.1|22951.1|22966.1|22946.1|2
1722256640000|2024-07-29 12:37:20|22972|22952|22992.7|22972.7|22992.7|22972.7|22972|22952|16
1722256650000|2024-07-29 12:37:30|22993.6|22973.6|23002|22982|23002|22982|22993.6|22973.6|7
1722256660000|2024-07-29 12:37:40|23001.1|22981.1|23003.6|22983.6|23003.6|22983.6|23001.1|22981.1|2
1722256680000|2024-07-29 12:38:00|23002.7|22982.7|22988.4|22968.4|23007|22987|22988.4|22968.4|20
1722256690000|2024-07-29 12:38:10|22986.8|22966.8|22981.1|22941.1|22986.8|22966.8|22975.2|22941.1|0
1722256700000|2024-07-29 12:38:20|22972|22952|22972|22952|22973|22953|22972|22952|1
1722256710000|2024-07-29 12:38:30|22973|22953|22976.1|22956.1|22976.1|22956.1|22973|22953|6
1722256720000|2024-07-29 12:38:40|22975.2|22955.2|22975.2|22955.2|22975.2|22955.2|22975.2|22955.2|1
1722256730000|2024-07-29 12:38:50|22979.3|22959.3|22979.3|22959.3|22979.3|22959.3|22979.3|22959.3|14
1722256740000|2024-07-29 12:39:00|22980.2|22960.2|22985.2|22965.2|22986.8|22966.8|22980.2|22960.2|5
1722256750000|2024-07-29 12:39:10|22986.8|22966.8|22989.3|22969.3|22989.3|22969.3|22986.8|22966.8|1
1722256760000|2024-07-29 12:39:20|22990.2|22970.2|22990.2|22970.2|22990.2|22970.2|22990.2|22970.2|1
1722256770000|2024-07-29 12:39:30|22988.4|22968.4|22986.8|22966.8|22988.4|22968.4|22986.8|22966.8|1
1722256780000|2024-07-29 12:39:40|||||||||1
1722256790000|2024-07-29 12:39:50|22992.7|22952.7|22995.2|22975.2|22995.2|22975.2|22982.7|22952.7|7
1722256800000|2024-07-29 12:40:00|22996.8|22976.8|23002.7|22962.7|23002.7|22977.7|22993.6|22962.7|1
1722256810000|2024-07-29 12:40:10|22992|22972|23003.6|22983.6|23003.6|22983.6|22992|22972|7
1722256820000|2024-07-29 12:40:20|23006.1|22986.1|23005.2|22985.2|23007.7|22987.7|23005.2|22985.2|0
1722256840000|2024-07-29 12:40:40|23003.6|22983.6|23002|22982|23003.6|22983.6|23001.1|22981.1|1
1722256860000|2024-07-29 12:41:00|23003.6|22983.6|22997.7|22977.7|23003.6|22983.6|22997.7|22977.7|4
1722256870000|2024-07-29 12:41:10|22998.6|22978.6|22995.2|22975.2|22998.6|22978.6|22995.2|22975.2|5
1722256890000|2024-07-29 12:41:30|22994.3|22974.3|22990.2|22970.2|22994.3|22974.3|22990.2|22970.2|1
1722256900000|2024-07-29 12:41:40|22989.3|22969.3|22989.5|22969.5|22989.5|22969.5|22987.7|22967.7|0
1722256920000|2024-07-29 12:42:00|22991.1|22971.1|22981.1|22961.1|22991.1|22971.1|22981.1|22961.1|4
1722256940000|2024-07-29 12:42:20|22975.9|22955.9|22975.9|22955.9|22975.9|22955.9|22974.9|22954.9|0
1722256950000|2024-07-29 12:42:30|22972.7|22952.7|22991.1|22971.1|22991.1|22971.1|22972.7|22952.7|4
1722256960000|2024-07-29 12:42:40|22987.7|22967.7|22987.7|22967.7|22987.7|22967.7|22987.7|22967.7|2
1722256980000|2024-07-29 12:43:00|22985.2|22965.2|22985.2|22965.2|22985.2|22965.2|22985.2|22965.2|3
1722256990000|2024-07-29 12:43:10|22982.4|22962.4|22980.9|22960.9|22982.4|22962.4|22980.9|22960.9|0
1722257000000|2024-07-29 12:43:20|22979.3|22959.3|22979.3|22959.3|22979.3|22959.3|22979.3|22959.3|0
1722257010000|2024-07-29 12:43:30|22980.2|22960.2|22975.9|22955.9|22980.2|22960.2|22975.9|22955.9|2
1722257020000|2024-07-29 12:43:40|22973.4|22953.4|22971.8|22951.8|22973.4|22953.4|22971.8|22951.8|1
1722257040000|2024-07-29 12:44:00|22966.8|22946.8|22950.2|22930.2|22966.8|22946.8|22950.2|22930.2|20
1722257050000|2024-07-29 12:44:10|22947.7|22927.7|22941.8|22921.8|22947.7|22927.7|22941.8|22921.8|4
1722257060000|2024-07-29 12:44:20|22938.6|22918.6|22944.3|22924.3|22944.3|22924.3|22938.6|22918.6|18
1722257070000|2024-07-29 12:44:30|22946.8|22926.8|22946.8|22926.8|22946.8|22926.8|22946.8|22926.8|0
1722257090000|2024-07-29 12:44:50|22943.4|22923.4|22935.2|22915.2|22943.4|22923.4|22935.2|22915.2|1
1722257100000|2024-07-29 12:45:00|22934.3|22914.3|22936.1|22916.1|22936.1|22916.1|22930.2|22910.2|28
1722257110000|2024-07-29 12:45:10|22934.5|22914.5|22933.6|22913.6|22935.2|22915.2|22933.6|22913.6|0
1722257120000|2024-07-29 12:45:20|22934.5|22914.5|22937.7|22917.7|22937.7|22917.7|22930.2|22910.2|8
1722257130000|2024-07-29 12:45:30|22938.6|22918.6|22937|22917|22938.6|22918.6|22936.1|22916.1|1
1722257140000|2024-07-29 12:45:40|22939.3|22919.3|22940.2|22920.2|22940.2|22920.2|22937.7|22917.7|0
1722257160000|2024-07-29 12:46:00|22937.7|22917.7|22940.2|22920.2|22940.2|22920.2|22937.7|22917.7|4
1722257170000|2024-07-29 12:46:10|22952.9|22912.9|22952.7|22932.7|22952.9|22932.7|22947.9|22912.9|1
1722257190000|2024-07-29 12:46:30|22953.6|22933.6|22957.7|22937.7|22957.7|22937.7|22953.6|22933.6|0
1722257220000|2024-07-29 12:47:00|22958.6|22938.6|22958.6|22938.6|22958.6|22938.6|22958.6|22938.6|3
1722257230000|2024-07-29 12:47:10|22962|22942|22962|22942|22962|22942|22962|22942|3
1722257240000|2024-07-29 12:47:20|22965.2|22945.2|22970.2|22950.2|22970.2|22950.2|22965.2|22945.2|4
1722257260000|2024-07-29 12:47:40|||||||||1
1722257280000|2024-07-29 12:48:00|||||||||1
1722257310000|2024-07-29 12:48:30|||||||||3
1722257320000|2024-07-29 12:48:40|22975.2|22955.2|22984.5|22964.5|22984.5|22964.5|22975.2|22955.2|4
1722257330000|2024-07-29 12:48:50|22987.7|22967.7|22996.1|22976.1|22996.1|22976.1|22987.7|22967.7|6
1722257340000|2024-07-29 12:49:00|22997.7|22977.7|22997.7|22977.7|22997.7|22977.7|22997.7|22977.7|3
1722257350000|2024-07-29 12:49:10|||||||||2
1722257360000|2024-07-29 12:49:20|||||||||2
1722257380000|2024-07-29 12:49:40|22999.5|22979.5|23012.7|22992.7|23014.3|22994.3|22999.5|22979.5|6
1722257390000|2024-07-29 12:49:50|23011.8|22991.8|23010.2|22990.2|23011.8|22991.8|23010.2|22990.2|0
1722257400000|2024-07-29 12:50:00|23009.3|22989.3|22980.2|22960.2|23009.3|22989.3|22980.2|22960.2|6
1722257420000|2024-07-29 12:50:20|22985.2|22965.2|22988.6|22968.6|22988.6|22968.6|22985.2|22965.2|3
1722257430000|2024-07-29 12:50:30|22990.2|22970.2|23000.2|22980.2|23003.6|22983.6|22990.2|22970.2|8
1722257440000|2024-07-29 12:50:40|23002.7|22982.7|23002.7|22982.7|23002.7|22982.7|23000.2|22980.2|0
1722257450000|2024-07-29 12:50:50|23000.2|22980.2|23002.7|22982.7|23004.3|22984.3|23000.2|22980.2|0
1722257460000|2024-07-29 12:51:00|23005.2|22985.2|23005.2|22985.2|23005.2|22985.2|23005.2|22985.2|3
1722257470000|2024-07-29 12:51:10|23004.3|22984.3|23005.2|22985.2|23005.2|22985.2|23002.7|22982.7|7
1722257490000|2024-07-29 12:51:30|23007.7|22987.7|23008.6|22988.6|23008.6|22988.6|23007.7|22987.7|6
1722257500000|2024-07-29 12:51:40|23007|22987|23007|22987|23007|22987|23007|22987|52
1722257510000|2024-07-29 12:51:50|23005.2|22985.2|23000.2|22980.2|23005.2|22985.2|22995.2|22975.2|27
1722257520000|2024-07-29 12:52:00|22996.8|22976.8|22986.1|22946.1|22996.8|22976.8|22977|22946.1|10
1722257530000|2024-07-29 12:52:10|22984.5|22944.5|22982.9|22942.9|22984.5|22944.5|22982.9|22942.9|1
1722257540000|2024-07-29 12:52:20|22977|22957|22986.1|22946.1|22986.1|22957|22977|22946.1|1
1722257550000|2024-07-29 12:52:30|22984.5|22944.5|22984.5|22944.5|22984.5|22944.5|22984.5|22944.5|0
1722257560000|2024-07-29 12:52:40|22975.4|22955.4|22975.4|22955.4|22975.4|22955.4|22975.4|22955.4|0
1722257570000|2024-07-29 12:52:50|22984.5|22944.5|22988.6|22968.6|22988.6|22968.6|22975.4|22944.5|4
1722257580000|2024-07-29 12:53:00|22991.8|22971.8|22996.1|22976.1|22996.1|22976.1|22991.8|22971.8|8
1722257610000|2024-07-29 12:53:30|22997.7|22977.7|22997.7|22977.7|22997.7|22977.7|22997.7|22977.7|0
1722257620000|2024-07-29 12:53:40|23000.2|22980.2|22997.7|22977.7|23000.2|22980.2|22997.7|22977.7|0
1722257630000|2024-07-29 12:53:50|22996.1|22976.1|22994.5|22974.5|22996.1|22976.1|22994.5|22974.5|14
1722257640000|2024-07-29 12:54:00|22993.6|22973.6|22996.1|22976.1|22996.1|22976.1|22993.6|22973.6|2
1722257650000|2024-07-29 12:54:10|22995.2|22975.2|22994.3|22974.3|22995.2|22975.2|22994.3|22974.3|3
1722257670000|2024-07-29 12:54:30|22990.2|22970.2|22990.2|22970.2|22990.2|22970.2|22990.2|22970.2|10
1722257690000|2024-07-29 12:54:50|22991.1|22971.1|22999.3|22979.3|22999.3|22979.3|22991.1|22971.1|2
1722257700000|2024-07-29 12:55:00|23000.2|22980.2|22964.3|22944.3|23000.2|22980.2|22964.3|22944.3|12
1722257710000|2024-07-29 12:55:10|22959.3|22939.3|22955.8|22935.8|22959.3|22939.3|22954.9|22934.9|1
1722257720000|2024-07-29 12:55:20|22957.4|22937.4|22951.8|22931.8|22957.4|22937.4|22951.8|22931.8|9
1722257730000|2024-07-29 12:55:30|22948.6|22928.6|22945.2|22925.2|22948.6|22928.6|22945.2|22925.2|2
1722257740000|2024-07-29 12:55:40|22946.8|22926.8|22950.2|22930.2|22950.2|22930.2|22946.8|22926.8|5
1722257750000|2024-07-29 12:55:50|22954.3|22934.3|22954.3|22934.3|22955.2|22935.2|22954.3|22934.3|7
1722257770000|2024-07-29 12:56:10|22952.7|22932.7|22952.7|22932.7|22952.7|22932.7|22952.7|22932.7|0
1722257780000|2024-07-29 12:56:20|22954.3|22934.3|22954.3|22934.3|22954.3|22934.3|22954.3|22934.3|0
1722257800000|2024-07-29 12:56:40|22954.5|22934.5|22957.7|22937.7|22957.7|22937.7|22954.5|22934.5|0
1722257820000|2024-07-29 12:57:00|22960.2|22940.2|22955.2|22935.2|22960.2|22940.2|22955.2|22935.2|4
1722257830000|2024-07-29 12:57:10|22954.3|22934.3|22954.3|22934.3|22954.3|22934.3|22954.3|22934.3|0
1722257860000|2024-07-29 12:57:40|22952.7|22932.7|22952.7|22932.7|22952.7|22932.7|22952.7|22932.7|0
1722257880000|2024-07-29 12:58:00|22947.7|22927.7|22945.2|22925.2|22947.7|22927.7|22945.2|22925.2|2
1722257890000|2024-07-29 12:58:10|||||||||1
1722257920000|2024-07-29 12:58:40|22939.3|22919.3|22929.3|22909.3|22939.3|22919.3|22929.3|22909.3|9
1722257940000|2024-07-29 12:59:00|22927.7|22907.7|22930.2|22910.2|22930.2|22910.2|22925.2|22905.2|3
1722257950000|2024-07-29 12:59:10|||||||||1
1722257960000|2024-07-29 12:59:20|22932.7|22912.7|22930.2|22910.2|22932.7|22912.7|22930.2|22910.2|6
1722257970000|2024-07-29 12:59:30|22931.1|22911.1|22931.1|22911.1|22931.1|22911.1|22931.1|22911.1|0
1722257980000|2024-07-29 12:59:40|22936.8|22916.8|22931.1|22911.1|22936.8|22916.8|22931.1|22911.1|0
1722257990000|2024-07-29 12:59:50|22932.7|22912.7|22935.2|22915.2|22935.2|22915.2|22932.7|22912.7|0
1722258000000|2024-07-29 13:00:00|22940.2|22920.2|22945.8|22925.8|22957.7|22925.8|22940.2|22916.1|36
1722258010000|2024-07-29 13:00:10|22946.8|22926.8|22947.4|22927.4|22948.3|22928.3|22946.8|22926.8|0
1722258020000|2024-07-29 13:00:20|22945.8|22925.8|22962|22942|22962|22942|22945.8|22925.8|4
1722258030000|2024-07-29 13:00:30|22965.2|22945.2|22971.3|22951.3|22971.3|22951.3|22965.2|22945.2|1
1722258040000|2024-07-29 13:00:40|22976.1|22956.1|22976.1|22956.1|22976.1|22956.1|22976.1|22956.1|2
1722258060000|2024-07-29 13:01:00|22975.2|22955.2|22957.7|22937.7|22975.2|22955.2|22957.7|22937.7|7
1722258070000|2024-07-29 13:01:10|22960.2|22940.2|22957.7|22937.7|22960.2|22940.2|22957.7|22937.7|0
1722258080000|2024-07-29 13:01:20|22955.2|22935.2|22955.2|22935.2|22955.2|22935.2|22955.2|22935.2|2
1722258100000|2024-07-29 13:01:40|22952.7|22932.7|22952.7|22932.7|22952.7|22932.7|22950.2|22930.2|5
1722258110000|2024-07-29 13:01:50|22951.8|22931.8|22950.2|22930.2|22951.8|22931.8|22950.2|22930.2|3
1722258120000|2024-07-29 13:02:00|22951.1|22931.1|22964.5|22944.5|22964.5|22944.5|22951.1|22931.1|7
1722258140000|2024-07-29 13:02:20|22966.1|22946.1|22966.1|22946.1|22966.1|22946.1|22966.1|22946.1|0
1722258160000|2024-07-29 13:02:40|22971.1|22951.1|22971.1|22951.1|22971.1|22951.1|22971.1|22951.1|0
1722258170000|2024-07-29 13:02:50|22968.6|22948.6|22967.7|22947.7|22972.7|22952.7|22967.7|22947.7|1
1722258180000|2024-07-29 13:03:00|22964.3|22944.3|22961.1|22941.1|22964.3|22944.3|22956.8|22936.8|4
1722258210000|2024-07-29 13:03:30|22960.2|22940.2|22961.1|22941.1|22962.7|22942.7|22960.2|22940.2|0
1722258220000|2024-07-29 13:03:40|22960.8|22940.8|22957.7|22937.7|22960.8|22940.8|22957.7|22937.7|0
1722258230000|2024-07-29 13:03:50|22956.1|22936.1|22956.1|22936.1|22956.1|22936.1|22956.1|22936.1|2
1722258240000|2024-07-29 13:04:00|22959.2|22939.2|22960.2|22940.2|22960.2|22940.2|22957.7|22937.7|5
1722258280000|2024-07-29 13:04:40|22962.7|22942.7|22962.7|22942.7|22962.7|22942.7|22962.7|22942.7|2
1722258300000|2024-07-29 13:05:00|||||||||3
1722258310000|2024-07-29 13:05:10|22961.7|22941.7|22967.7|22947.7|22967.7|22947.7|22960.2|22940.2|6
1722258320000|2024-07-29 13:05:20|22975.2|22955.2|22975.2|22955.2|22975.2|22955.2|22975.2|22955.2|4
1722258330000|2024-07-29 13:05:30|22977.7|22957.7|22985.2|22965.2|22985.2|22965.2|22974.9|22944.2|18
1722258350000|2024-07-29 13:05:50|22987.7|22967.7|22989.2|22969.2|22989.2|22969.2|22987.7|22967.7|0
1722258360000|2024-07-29 13:06:00|22987.7|22967.7|22996.1|22976.1|22996.1|22976.1|22987.7|22967.7|9
1722258380000|2024-07-29 13:06:20|23003.6|22983.6|23012.7|22992.7|23012.7|22992.7|23003.6|22983.6|7
1722258390000|2024-07-29 13:06:30|23011.7|22991.7|23010.2|22990.2|23012.7|22992.7|23010.2|22990.2|0
1722258400000|2024-07-29 13:06:40|23015.2|22995.2|23020.2|23000.2|23020.2|23000.2|23015.2|22995.2|12
1722258410000|2024-07-29 13:06:50|23022.7|23002.7|23036.1|23016.1|23036.1|23016.1|23021.1|23001.1|11
1722258420000|2024-07-29 13:07:00|23037.7|23017.7|23024.2|23004.2|23037.7|23017.7|23024.2|23004.2|10
1722258430000|2024-07-29 13:07:10|23023.6|23003.6|23031.1|23011.1|23031.1|23011.1|23023.6|23003.6|5
1722258440000|2024-07-29 13:07:20|23033.6|23013.6|23037|23017|23037|23017|23033.6|23013.6|1
1722258450000|2024-07-29 13:07:30|23038.6|23018.6|23041.1|23021.1|23050.2|23030.2|23038.6|23018.6|26
1722258460000|2024-07-29 13:07:40|23043.6|23023.6|23048.6|23028.6|23054.5|23028.6|23043.6|23014.5|0
1722258470000|2024-07-29 13:07:50|23050.4|23030.4|23061.1|23041.1|23064.5|23041.1|23050.4|23024.5|12
1722258480000|2024-07-29 13:08:00|23065.2|23045.2|23060.2|23040.2|23065.2|23045.2|23060.2|23040.2|16
1722258490000|2024-07-29 13:08:10|23061.1|23041.1|23061.1|23041.1|23062|23042|23060.2|23040.2|16
1722258500000|2024-07-29 13:08:20|23060.2|23040.2|23065.2|23045.2|23065.2|23045.2|23060.2|23040.2|29
1722258510000|2024-07-29 13:08:30|23066.1|23046.1|23061.1|23041.1|23066.1|23046.1|23061.1|23041.1|2
1722258520000|2024-07-29 13:08:40|23058.6|23038.6|23037.7|23017.7|23058.6|23038.6|23037.7|23017.7|16
1722258540000|2024-07-29 13:09:00|23040.2|23020.2|23043.6|23023.6|23043.6|23023.6|23040.2|23020.2|4
1722258550000|2024-07-29 13:09:10|23042.7|23022.7|23042.7|23022.7|23043.6|23023.6|23041.7|23021.7|0
1722258560000|2024-07-29 13:09:20|23045.2|23025.2|23045.2|23025.2|23045.2|23025.2|23045.2|23025.2|0
1722258570000|2024-07-29 13:09:30|23042.7|23022.7|23042.7|23022.7|23042.7|23022.7|23040.2|23020.2|3
1722258580000|2024-07-29 13:09:40|23047|23027|23048.6|23028.6|23048.6|23028.6|23047|23027|5
1722258590000|2024-07-29 13:09:50|23050.2|23030.2|23055.2|23035.2|23055.2|23035.2|23050.2|23030.2|6
1722258600000|2024-07-29 13:10:00|23053.6|23033.6|23048.6|23028.6|23053.6|23033.6|23046.1|23026.1|5
1722258610000|2024-07-29 13:10:10|23045.4|23025.4|23032.7|23012.7|23045.4|23025.4|23031.1|23011.1|17
1722258620000|2024-07-29 13:10:20|23028.6|23008.6|23026.7|23006.7|23028.6|23008.6|23026.7|23006.7|5
1722258630000|2024-07-29 13:10:30|23028.6|23008.6|23030.2|23010.2|23030.2|23010.2|23028.6|23008.6|0
1722258640000|2024-07-29 13:10:40|23035.2|23015.2|23035.2|23015.2|23035.2|23015.2|23035.2|23015.2|2
1722258660000|2024-07-29 13:11:00|23036.1|23016.1|23052.7|23032.7|23052.7|23032.7|23036.1|23016.1|8
1722258670000|2024-07-29 13:11:10|23051.7|23031.7|23057.7|23037.7|23057.7|23037.7|23051.7|23031.7|0
1722258690000|2024-07-29 13:11:30|23056.1|23036.1|23055.2|23035.2|23057.7|23037.7|23055.2|23035.2|5
1722258700000|2024-07-29 13:11:40|23054.2|23034.2|23042.4|23022.4|23054.2|23034.2|23042.4|23022.4|5
1722258710000|2024-07-29 13:11:50|23041.1|23021.1|23050.2|23030.2|23050.2|23030.2|23041.1|23021.1|4
1722258720000|2024-07-29 13:12:00|23052|23032|23057|23037|23057|23037|23052|23032|4
1722258730000|2024-07-29 13:12:10|23061.1|23041.1|23062|23042|23062|23042|23061.1|23041.1|2
1722258740000|2024-07-29 13:12:20|23061.1|23041.1|23061.1|23041.1|23061.1|23041.1|23061.1|23041.1|3
1722258750000|2024-07-29 13:12:30|23059.5|23039.5|23055.4|23035.4|23059.5|23039.5|23055.4|23035.4|2
1722258760000|2024-07-29 13:12:40|23057|23037|23057|23037|23057|23037|23057|23037|0
1722258770000|2024-07-29 13:12:50|23057.9|23037.9|23059.5|23039.5|23059.5|23039.5|23057|23037|0
1722258780000|2024-07-29 13:13:00|23058.6|23038.6|23047.7|23027.7|23058.6|23038.6|23047.7|23027.7|18
1722258790000|2024-07-29 13:13:10|23046.7|23026.7|23043.6|23023.6|23046.7|23026.7|23042.7|23022.7|2
1722258800000|2024-07-29 13:13:20|23042.7|23022.7|23043.6|23023.6|23043.6|23023.6|23042.7|23022.7|0
1722258810000|2024-07-29 13:13:30|23045.2|23025.2|23042.7|23022.7|23045.2|23025.2|23042.7|23022.7|1
1722258820000|2024-07-29 13:13:40|23043.6|23023.6|23046.1|23026.1|23046.1|23026.1|23043.6|23023.6|4
1722258830000|2024-07-29 13:13:50|23051.1|23031.1|23055.2|23035.2|23055.2|23035.2|23050.2|23030.2|6
1722258840000|2024-07-29 13:14:00|23056.1|23036.1|23053.6|23033.6|23057.7|23037.7|23053.6|23033.6|7
1722258850000|2024-07-29 13:14:10|23055.2|23035.2|23061.1|23041.1|23061.1|23041.1|23055.2|23035.2|3
1722258860000|2024-07-29 13:14:20|23060.2|23040.2|23065.2|23045.2|23065.2|23045.2|23060.2|23040.2|1
1722258870000|2024-07-29 13:14:30|23066.1|23046.1|23061.1|23041.1|23066.1|23046.1|23061.1|23041.1|2
1722258890000|2024-07-29 13:14:50|23056.7|23036.7|23059.2|23039.2|23060.2|23040.2|23056.7|23036.7|6
1722258900000|2024-07-29 13:15:00|23057.7|23037.7|23050.2|23030.2|23057.7|23037.7|23050.2|23030.2|4
1722258910000|2024-07-29 13:15:10|||||||||4
1722258920000|2024-07-29 13:15:20|23052.7|23032.7|23052.7|23032.7|23052.7|23032.7|23052.7|23032.7|0
1722258930000|2024-07-29 13:15:30|23059.2|23019.2|23042|23022|23059.2|23022.4|23036.1|23016.1|19
1722258940000|2024-07-29 13:15:40|23046.1|23026.1|23058.6|23038.6|23060.2|23040.2|23046.1|23026.1|10
1722258960000|2024-07-29 13:16:00|23057.7|23037.7|23052.7|23032.7|23057.7|23037.7|23052.7|23032.7|2
1722258970000|2024-07-29 13:16:10|23051.1|23031.1|23057.7|23037.7|23057.7|23037.7|23051.1|23031.1|7
1722258980000|2024-07-29 13:16:20|23058.6|23038.6|23059.5|23039.5|23060.2|23040.2|23057.7|23037.7|1
1722258990000|2024-07-29 13:16:30|23057.7|23037.7|23060.2|23040.2|23060.2|23040.2|23056.1|23036.1|0
1722259000000|2024-07-29 13:16:40|23057.7|23037.7|23055.2|23035.2|23057.7|23037.7|23055.2|23035.2|0
1722259010000|2024-07-29 13:16:50|||||||||2
1722259020000|2024-07-29 13:17:00|23056.1|23036.1|23032.7|23012.7|23057.7|23037.7|23032.7|23012.7|18
1722259050000|2024-07-29 13:17:30|23027.7|23007.7|23027.7|23007.7|23027.7|23007.7|23027.7|23007.7|3
1722259060000|2024-07-29 13:17:40|23026.7|23006.7|23021.7|23001.7|23026.7|23006.7|23021.7|23001.7|3
1722259070000|2024-07-29 13:17:50|23018.6|22998.6|23017.7|22997.7|23018.6|22998.6|23017.7|22997.7|3
1722259080000|2024-07-29 13:18:00|23016.7|22996.7|23018.6|22998.6|23018.6|22998.6|23015.2|22995.2|1
1722259090000|2024-07-29 13:18:10|23017.7|22997.7|23014.2|22994.2|23020.2|23000.2|23014.2|22994.2|2
1722259110000|2024-07-29 13:18:30|23012.7|22992.7|23012.7|22992.7|23012.7|22992.7|23012.7|22992.7|5
1722259120000|2024-07-29 13:18:40|23013.6|22993.6|23012.7|22992.7|23013.6|22993.6|23012.7|22992.7|1
1722259130000|2024-07-29 13:18:50|23011.7|22991.7|23010.2|22990.2|23011.7|22991.7|23010.2|22990.2|4
1722259140000|2024-07-29 13:19:00|23009.2|22989.2|23002.7|22982.7|23009.2|22989.2|23001.7|22981.7|9
1722259150000|2024-07-29 13:19:10|23004.2|22984.2|23004.2|22984.2|23004.2|22984.2|23004.2|22984.2|0
1722259160000|2024-07-29 13:19:20|23001.7|22981.7|23001.7|22981.7|23001.7|22981.7|23001.7|22981.7|0
1722259170000|2024-07-29 13:19:30|||||||||1
1722259180000|2024-07-29 13:19:40|23000.1|22980.1|22999.2|22979.2|23000.1|22980.1|22999.2|22979.2|1
1722259190000|2024-07-29 13:19:50|||||||||2
1722259200000|2024-07-29 13:20:00|22998.3|22978.3|22994.2|22974.2|22998.3|22978.3|22994.2|22974.2|2
1722259210000|2024-07-29 13:20:10|22993.3|22973.3|22992.6|22972.6|22993.3|22973.3|22991.7|22971.7|1
1722259230000|2024-07-29 13:20:30|||||||||4
1722259240000|2024-07-29 13:20:40|22996.7|22976.7|22999.2|22979.2|22999.2|22979.2|22996.7|22976.7|1
1722259250000|2024-07-29 13:20:50|22994.2|22974.2|22994.2|22974.2|22994.2|22974.2|22994.2|22974.2|1
1722259260000|2024-07-29 13:21:00|22995.1|22975.1|22995.1|22975.1|22995.1|22975.1|22995.1|22975.1|6
1722259270000|2024-07-29 13:21:10|22994.2|22974.2|22992.6|22972.6|22995.1|22975.1|22992.6|22972.6|3
1722259280000|2024-07-29 13:21:20|||||||||1
1722259300000|2024-07-29 13:21:40|22990.1|22970.1|22996.1|22976.1|22996.1|22976.1|22987.6|22967.6|20
1722259310000|2024-07-29 13:21:50|22995.1|22975.1|22995.1|22975.1|22995.1|22975.1|22995.1|22975.1|1
1722259320000|2024-07-29 13:22:00|22993.3|22973.3|23016.1|22976.1|23016.1|22983.6|22991.7|22971.7|3
1722259340000|2024-07-29 13:22:20|23005.1|22985.1|23008.3|22988.3|23008.3|22988.3|23005.1|22985.1|0
1722259350000|2024-07-29 13:22:30|23005.8|22985.8|23014.2|22994.2|23014.2|22994.2|23004.2|22984.2|5
1722259370000|2024-07-29 13:22:50|23015.1|22995.1|23016.7|22996.7|23016.7|22996.7|23015.1|22995.1|1
1722259380000|2024-07-29 13:23:00|23017.6|22997.6|23025.4|23005.4|23025.4|23005.4|23017.6|22997.6|29
1722259390000|2024-07-29 13:23:10|23027.9|23007.9|23028.8|23008.8|23028.8|23008.8|23027.9|23007.9|0
1722259400000|2024-07-29 13:23:20|||||||||3
1722259410000|2024-07-29 13:23:30|||||||||1
1722259440000|2024-07-29 13:24:00|23032|23012|23032|23012|23032|23012|23032|23012|7
1722259450000|2024-07-29 13:24:10|23036.1|23016.1|23037.9|23017.9|23039.5|23019.5|23036.1|23016.1|17
1722259460000|2024-07-29 13:24:20|23034.7|23014.7|23029.5|23009.5|23034.7|23014.7|23029.5|23009.5|8
1722259480000|2024-07-29 13:24:40|23037.6|23017.6|23037.6|23017.6|23037.6|23017.6|23037.6|23017.6|4
1722259490000|2024-07-29 13:24:50|23039.5|23019.5|23042|23022|23042|23022|23039.5|23019.5|1
1722259500000|2024-07-29 13:25:00|23042.9|23022.9|23045.4|23025.4|23045.4|23025.4|23042.9|23022.9|1
1722259510000|2024-07-29 13:25:10|23048.8|23028.8|23051.3|23031.3|23051.3|23031.3|23048.8|23028.8|2
1722259530000|2024-07-29 13:25:30|23053.2|23033.2|23053.2|23033.2|23053.2|23033.2|23053.2|23033.2|3
1722259540000|2024-07-29 13:25:40|23059.5|23039.5|23059.5|23039.5|23059.5|23039.5|23059.5|23039.5|0
1722259550000|2024-07-29 13:25:50|23058.6|23038.6|23058.6|23038.6|23058.6|23038.6|23058.6|23038.6|4
1722259560000|2024-07-29 13:26:00|23056.1|23036.1|23049.5|23029.5|23056.1|23036.1|23049.5|23029.5|13
1722259570000|2024-07-29 13:26:10|23047.6|23027.6|23046.7|23026.7|23047.6|23027.6|23046.7|23026.7|0
1722259590000|2024-07-29 13:26:30|23047.6|23027.6|23050.1|23030.1|23050.1|23030.1|23047.6|23027.6|3
1722259600000|2024-07-29 13:26:40|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|6
1722259620000|2024-07-29 13:27:00|23051.1|23031.1|23052.6|23032.6|23052.6|23032.6|23051.1|23031.1|5
1722259630000|2024-07-29 13:27:10|23051.7|23031.7|23052.6|23032.6|23055.1|23035.1|23050.1|23030.1|2
1722259650000|2024-07-29 13:27:30|23051.1|23031.1|23065.1|23045.1|23065.1|23045.1|23051.1|23031.1|6
1722259660000|2024-07-29 13:27:40|23064.2|23044.2|23065.1|23045.1|23065.1|23045.1|23064.2|23044.2|2
1722259670000|2024-07-29 13:27:50|23064.2|23044.2|23062.6|23042.6|23064.2|23044.2|23062.6|23042.6|3
1722259680000|2024-07-29 13:28:00|23061.7|23041.7|23060.1|23040.1|23062.6|23042.6|23060.1|23040.1|1
1722259690000|2024-07-29 13:28:10|23059.2|23039.2|23057.6|23037.6|23060.1|23040.1|23056.7|23036.7|3
1722259700000|2024-07-29 13:28:20|23056.7|23036.7|23044.9|23024.9|23056.7|23036.7|23044.9|23024.9|9
1722259710000|2024-07-29 13:28:30|23044|23024|23042.6|23022.6|23045.8|23025.8|23042.6|23022.6|2
1722259740000|2024-07-29 13:29:00|23041.1|23021.1|23042.6|23022.6|23042.6|23022.6|23041.1|23021.1|4
1722259750000|2024-07-29 13:29:10|23043.6|23023.6|23042.6|23022.6|23043.6|23023.6|23042.6|23022.6|0
1722259760000|2024-07-29 13:29:20|23043.6|23023.6|23043.6|23023.6|23043.6|23023.6|23042.6|23022.6|0
1722259770000|2024-07-29 13:29:30|23042.6|23022.6|23042.6|23022.6|23042.6|23022.6|23042.6|23022.6|0
1722259780000|2024-07-29 13:29:40|23043.6|23023.6|23038.6|23018.6|23043.6|23023.6|23038.6|23018.6|1
1722259790000|2024-07-29 13:29:50|23033.6|23013.6|23023.6|23003.6|23033.6|23013.6|23023.6|23003.6|2
1722259800000|2024-07-29 13:30:00|23022.6|23002.6|23009.2|22989.2|23022.6|23002.6|23002.6|22982.6|7
1722259810000|2024-07-29 13:30:10|23008.3|22988.3|23006.1|22986.1|23008.3|22988.3|23004.2|22984.2|4
1722259820000|2024-07-29 13:30:20|23005.1|22985.1|23005.1|22985.1|23006.1|22986.1|23005.1|22985.1|1
1722259830000|2024-07-29 13:30:30|23006.1|22986.1|23010.1|22990.1|23010.1|22990.1|23005.1|22985.1|5
1722259840000|2024-07-29 13:30:40|23008.6|22988.6|23010.1|22990.1|23010.1|22990.1|23008.6|22988.6|4
1722259850000|2024-07-29 13:30:50|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|1
1722259860000|2024-07-29 13:31:00|23007.6|22987.6|23009.2|22989.2|23013.6|22993.6|23005.1|22985.1|17
1722259870000|2024-07-29 13:31:10|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|2
1722259880000|2024-07-29 13:31:20|23012.6|22992.6|23012.6|22992.6|23012.6|22992.6|23011.7|22991.7|0
1722259890000|2024-07-29 13:31:30|23016.1|22996.1|23026.1|23006.1|23026.1|23006.1|23016.1|22996.1|3
1722259900000|2024-07-29 13:31:40|23029.2|23009.2|23034.2|23014.2|23034.2|23014.2|23029.2|23009.2|1
1722259910000|2024-07-29 13:31:50|23035.1|23015.1|23043.6|23023.6|23043.6|23023.6|23035.1|23015.1|5
1722259920000|2024-07-29 13:32:00|23045.4|23025.4|23064.2|23044.2|23075.8|23044.9|23045.4|23025.4|29
1722259930000|2024-07-29 13:32:10|23060.1|23040.1|23060.1|23040.1|23060.1|23040.1|23060.1|23040.1|1
1722259950000|2024-07-29 13:32:30|23059.2|23039.2|23059.2|23039.2|23059.2|23039.2|23059.2|23039.2|1
1722259960000|2024-07-29 13:32:40|23055.8|23035.8|23046.1|23026.1|23055.8|23035.8|23046.1|23026.1|2
1722259970000|2024-07-29 13:32:50|23048.6|23028.6|23046.1|23026.1|23050.1|23030.1|23045.1|23025.1|0
1722259980000|2024-07-29 13:33:00|23047.6|23027.6|23056.1|23036.1|23056.1|23036.1|23047.6|23027.6|55
1722259990000|2024-07-29 13:33:10|23054.5|23034.5|23057|23037|23057|23037|23054.5|23034.5|0
1722260000000|2024-07-29 13:33:20|23056.1|23036.1|23054.5|23034.5|23056.1|23036.1|23054.5|23034.5|0
1722260010000|2024-07-29 13:33:30|23053.6|23033.6|23048.6|23028.6|23053.6|23033.6|23046.1|23026.1|3
1722260020000|2024-07-29 13:33:40|23046.7|23026.7|23041.1|23021.1|23046.7|23026.7|23041.1|23021.1|7
1722260030000|2024-07-29 13:33:50|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|2
1722260070000|2024-07-29 13:34:30|||||||||4
1722260080000|2024-07-29 13:34:40|23035.1|23015.1|23037.6|23017.6|23037.6|23017.6|23035.1|23015.1|3
1722260090000|2024-07-29 13:34:50|23035.1|23015.1|23030.1|23010.1|23035.1|23015.1|23027|23007|7
1722260100000|2024-07-29 13:35:00|||||||||3
1722260110000|2024-07-29 13:35:10|23027.4|23007.4|23004.2|22984.2|23027.4|23007.4|23004.2|22984.2|11
1722260120000|2024-07-29 13:35:20|23005.1|22985.1|22990.1|22970.1|23005.1|22985.1|22990.1|22970.1|9
1722260130000|2024-07-29 13:35:30|22989.2|22969.2|23006|22986|23007|22987|22987.6|22967.6|40
1722260140000|2024-07-29 13:35:40|23003.5|22983.5|23002|22982|23003.5|22983.5|23002|22982|6
1722260160000|2024-07-29 13:36:00|23002.9|22982.9|23022|23002|23023.5|23002|23002.9|22982.6|15
1722260170000|2024-07-29 13:36:10|23022.9|23002.9|23030.4|23010.4|23030.4|23010.4|23022|23002|0
1722260180000|2024-07-29 13:36:20|23041.3|23001.3|23037.9|23017.9|23041.3|23017.9|23037.9|23001.3|0
1722260190000|2024-07-29 13:36:30|23037|23017|23039.5|23019.5|23039.5|23019.5|23037|23017|2
1722260200000|2024-07-29 13:36:40|23038.5|23018.5|23047.5|23027.5|23047.5|23027.5|23037|23017|8
1722260210000|2024-07-29 13:36:50|23057.9|23037.9|23062|23042|23062.9|23042.9|23057.9|23037.9|5
1722260220000|2024-07-29 13:37:00|23063.5|23043.5|23063.5|23043.5|23063.5|23043.5|23063.5|23043.5|17
1722260230000|2024-07-29 13:37:10|23070.9|23050.9|23103.8|23083.8|23103.8|23083.8|23070.9|23050.9|11
1722260240000|2024-07-29 13:37:20|23104.7|23084.7|23082.9|23062.9|23104.7|23084.7|23082.9|23062.9|16
1722260250000|2024-07-29 13:37:30|23082|23062|23077.6|23057.6|23082|23062|23077.6|23057.6|1
1722260260000|2024-07-29 13:37:40|23078.5|23058.5|23077|23057|23078.5|23058.5|23077|23057|3
1722260270000|2024-07-29 13:37:50|23078.5|23058.5|23078.5|23058.5|23078.5|23058.5|23078.5|23058.5|5
1722260280000|2024-07-29 13:38:00|23077|23057|23077|23057|23077|23057|23074.5|23054.5|1
1722260300000|2024-07-29 13:38:20|||||||||1
1722260320000|2024-07-29 13:38:40|23076|23056|23072.9|23052.9|23076|23056|23072|23052|4
1722260330000|2024-07-29 13:38:50|23075.4|23055.4|23094.5|23074.5|23094.5|23074.5|23075.4|23055.4|31
1722260340000|2024-07-29 13:39:00|23097|23077|23097|23077|23097|23077|23097|23077|3
1722260360000|2024-07-29 13:39:20|23099.5|23079.5|23102.9|23082.9|23102.9|23082.9|23099.5|23079.5|3
1722260370000|2024-07-29 13:39:30|23104.5|23084.5|23137|23117|23137|23117|23104.5|23084.5|23
1722260380000|2024-07-29 13:39:40|23135.4|23115.4|23123.5|23103.5|23135.4|23115.4|23123.5|23103.5|11
1722260390000|2024-07-29 13:39:50|23122|23102|23117|23097|23122|23102|23117|23097|2
1722260400000|2024-07-29 13:40:00|23115.1|23095.1|23104.5|23084.5|23115.1|23095.1|23104.5|23084.5|10
1722260410000|2024-07-29 13:40:10|23103.5|23083.5|23107|23087|23107|23087|23102|23082|9
1722260420000|2024-07-29 13:40:20|23112|23092|23112|23092|23112|23092|23112|23092|2
1722260430000|2024-07-29 13:40:30|23117|23097|23119.5|23099.5|23119.5|23099.5|23117|23097|2
1722260440000|2024-07-29 13:40:40|23122|23102|23128.5|23108.5|23128.5|23108.5|23122|23102|5
1722260450000|2024-07-29 13:40:50|23127|23107|23129.5|23109.5|23129.5|23109.5|23124.5|23104.5|6
1722260460000|2024-07-29 13:41:00|23132.9|23112.9|23132.9|23112.9|23137.9|23117.9|23132.9|23112.9|17
1722260470000|2024-07-29 13:41:10|23132|23112|23130.1|23110.1|23132|23112|23130.1|23110.1|2
1722260480000|2024-07-29 13:41:20|23122|23102|23118.3|23098.3|23122|23102|23118.3|23098.3|6
1722260490000|2024-07-29 13:41:30|23112|23092|23112|23092|23112|23092|23112|23092|3
1722260500000|2024-07-29 13:41:40|23112.9|23092.9|23112|23092|23112.9|23092.9|23108.8|23088.8|1
1722260520000|2024-07-29 13:42:00|23110.1|23090.1|23102|23082|23110.1|23090.1|23102|23082|5
1722260540000|2024-07-29 13:42:20|23100.4|23080.4|23100.4|23080.4|23100.4|23080.4|23100.4|23080.4|12
1722260550000|2024-07-29 13:42:30|23092.9|23072.9|23092.9|23072.9|23092.9|23072.9|23092.9|23072.9|5
1722260560000|2024-07-29 13:42:40|23094.5|23074.5|23092|23072|23094.5|23074.5|23092|23072|1
1722260570000|2024-07-29 13:42:50|23088.5|23068.5|23082.9|23062.9|23088.5|23068.5|23082.9|23062.9|3
1722260580000|2024-07-29 13:43:00|||||||||2
1722260590000|2024-07-29 13:43:10|||||||||1
1722260600000|2024-07-29 13:43:20|23081|23061|23069.5|23049.5|23084.5|23061|23069.5|23042.9|7
1722260610000|2024-07-29 13:43:30|23072|23052|23067|23047|23072|23052|23067|23047|9
1722260630000|2024-07-29 13:43:50|23066|23046|23063.5|23043.5|23066|23046|23062|23042|4
1722260640000|2024-07-29 13:44:00|23062|23042|23062|23042|23062|23042|23062|23042|1
1722260660000|2024-07-29 13:44:20|||||||||1
1722260700000|2024-07-29 13:45:00|23064.5|23044.5|23062|23042|23064.5|23044.5|23062|23042|15
1722260710000|2024-07-29 13:45:10|23061|23041|23061|23041|23061|23041|23061|23041|0
1722260720000|2024-07-29 13:45:20|23062|23042|23063.5|23043.5|23079.5|23059.5|23059.5|23039.5|10
1722260730000|2024-07-29 13:45:30|23067.9|23047.9|23074.5|23054.5|23074.5|23054.5|23067.9|23047.9|7
1722260750000|2024-07-29 13:45:50|||||||||1
1722260760000|2024-07-29 13:46:00|23077|23057|23078.8|23058.8|23078.8|23058.8|23077|23057|7
1722260770000|2024-07-29 13:46:10|23077.9|23057.9|23079.5|23059.5|23079.5|23059.5|23077.9|23057.9|3
1722260800000|2024-07-29 13:46:40|23080.4|23060.4|23081.3|23061.3|23081.3|23061.3|23080.4|23060.4|3
1722260810000|2024-07-29 13:46:50|23080.4|23060.4|23046|23026|23080.4|23060.4|23046|23026|21
1722260820000|2024-07-29 13:47:00|23044.2|23024.2|23035.4|23015.4|23044.2|23024.2|23034.5|23014.5|3
1722260840000|2024-07-29 13:47:20|23037|23017|23037|23017|23037|23017|23037|23017|7
1722260850000|2024-07-29 13:47:30|23035.4|23015.4|23035.4|23015.4|23035.4|23015.4|23034.5|23014.5|2
1722260860000|2024-07-29 13:47:40|23034.5|23014.5|23032|23012|23034.5|23014.5|23032|23012|0
1722260870000|2024-07-29 13:47:50|||||||||2
1722260880000|2024-07-29 13:48:00|23025.1|23005.1|23025.1|23005.1|23025.1|23005.1|23025.1|23005.1|2
1722260890000|2024-07-29 13:48:10|23023.3|23003.3|23007|22987|23023.3|23003.3|23005.4|22985.4|21
1722260900000|2024-07-29 13:48:20|23006|22986|23005.4|22985.4|23007|22987|23004.5|22984.5|0
1722260910000|2024-07-29 13:48:30|23007|22987|23003.5|22983.5|23007|22987|23003.5|22983.5|2
1722260920000|2024-07-29 13:48:40|23002.6|22982.6|22999.5|22979.5|23002.6|22982.6|22998.5|22978.5|4
1722260930000|2024-07-29 13:48:50|22999.4|22979.4|23004.4|22984.4|23004.4|22984.4|22999.4|22979.4|4
1722260940000|2024-07-29 13:49:00|23000.8|22980.8|22986|22966|23000.8|22980.8|22984.4|22964.4|100
1722260950000|2024-07-29 13:49:10|22983.5|22963.5|22984.4|22964.4|22984.4|22964.4|22983.5|22963.5|1
1722260960000|2024-07-29 13:49:20|22986|22966|22986|22966|22986|22966|22986|22966|4
1722260970000|2024-07-29 13:49:30|22986.7|22966.7|22985.1|22965.1|22986.7|22966.7|22985.1|22965.1|1
1722260980000|2024-07-29 13:49:40|22986|22966|22985.1|22965.1|22987.6|22967.6|22985.1|22965.1|1
1722260990000|2024-07-29 13:49:50|22984.2|22964.2|22985.1|22965.1|22985.1|22965.1|22983.5|22963.5|22
1722261010000|2024-07-29 13:50:10|22984.2|22964.2|22982.6|22962.6|22984.2|22964.2|22982.6|22962.6|12
1722261020000|2024-07-29 13:50:20|22986.9|22966.9|22990.1|22970.1|22990.1|22970.1|22986.9|22966.9|5
1722261030000|2024-07-29 13:50:30|22991.7|22971.7|23001.9|22981.9|23001.9|22981.9|22991.7|22971.7|9
1722261040000|2024-07-29 13:50:40|23001|22981|23025.1|23005.1|23025.1|23005.1|23001|22981|9
1722261050000|2024-07-29 13:50:50|23026|23006|23032.6|23012.6|23032.6|23012.6|23026|23006|2
1722261060000|2024-07-29 13:51:00|23030.1|23010.1|23036.9|23016.9|23036.9|23016.9|23030.1|23010.1|17
1722261070000|2024-07-29 13:51:10|23040.1|23020.1|23042.6|23022.6|23042.6|23022.6|23040.1|23020.1|0
1722261080000|2024-07-29 13:51:20|23045.1|23025.1|23045.1|23025.1|23045.1|23025.1|23045.1|23025.1|0
1722261090000|2024-07-29 13:51:30|||||||||3
1722261100000|2024-07-29 13:51:40|23044.2|23024.2|23040.1|23020.1|23044.2|23024.2|23040.1|23020.1|6
1722261110000|2024-07-29 13:51:50|23041.9|23021.9|23046|23026|23046|23026|23041.9|23021.9|0
1722261120000|2024-07-29 13:52:00|23045.1|23025.1|23048.5|23028.5|23048.5|23028.5|23043.5|23023.5|5
1722261130000|2024-07-29 13:52:10|23050.1|23030.1|23050.1|23030.1|23050.1|23030.1|23050.1|23030.1|1
1722261140000|2024-07-29 13:52:20|23049.2|23029.2|23048.5|23028.5|23049.2|23029.2|23048.5|23028.5|1
1722261150000|2024-07-29 13:52:30|23050.1|23030.1|23045.1|23025.1|23050.1|23030.1|23045.1|23025.1|5
1722261160000|2024-07-29 13:52:40|23040.1|23020.1|23035.1|23015.1|23040.1|23020.1|23035.1|23015.1|1
1722261170000|2024-07-29 13:52:50|23034.2|23014.2|23032.6|23012.6|23034.2|23014.2|23032.6|23012.6|0
1722261180000|2024-07-29 13:53:00|23031|23011|23031|23011|23031|23011|23031|23011|2
1722261190000|2024-07-29 13:53:10|23028.3|23008.3|23016|22996|23028.3|23008.3|23015.1|22995.1|10
1722261200000|2024-07-29 13:53:20|23017.6|22997.6|23020.1|23000.1|23021|23001|23017.6|22997.6|5
1722261210000|2024-07-29 13:53:30|23022.6|23002.6|23022.6|23002.6|23022.6|23002.6|23022.6|23002.6|1
1722261230000|2024-07-29 13:53:50|23020.1|23000.1|23016.7|22996.7|23020.1|23000.1|23016.7|22996.7|2
1722261240000|2024-07-29 13:54:00|23015.1|22995.1|23020.1|23000.1|23020.1|23000.1|23015.1|22995.1|7
1722261250000|2024-07-29 13:54:10|23021|23001|23021.7|23001.7|23022.6|23002.6|23021|23001|9
1722261260000|2024-07-29 13:54:20|23020.1|23000.1|23030.1|23010.1|23030.1|23010.1|23020.1|23000.1|2
1722261270000|2024-07-29 13:54:30|23031.9|23011.9|23034.2|23014.2|23035.1|23015.1|23031.9|23011.9|2
1722261280000|2024-07-29 13:54:40|23035.1|23015.1|23035.1|23015.1|23035.1|23015.1|23035.1|23015.1|0
1722261290000|2024-07-29 13:54:50|||||||||1
1722261300000|2024-07-29 13:55:00|23036.7|23016.7|23040.1|23020.1|23040.1|23020.1|23036.7|23016.7|8
1722261310000|2024-07-29 13:55:10|||||||||1
1722261330000|2024-07-29 13:55:30|23039.2|23019.2|23039.2|23019.2|23039.2|23019.2|23039.2|23019.2|0
1722261340000|2024-07-29 13:55:40|23038.3|23018.3|23036.7|23016.7|23038.3|23018.3|23036.7|23016.7|0
1722261350000|2024-07-29 13:55:50|23035.8|23015.8|23004.2|22984.2|23035.8|23015.8|23003.3|22983.3|96
1722261360000|2024-07-29 13:56:00|23003.3|22983.3|23008.3|22988.3|23008.3|22988.3|23003.3|22983.3|2
1722261370000|2024-07-29 13:56:10|23010.1|22990.1|23010.1|22990.1|23011.7|22991.7|23010.1|22990.1|4
1722261400000|2024-07-29 13:56:40|23009.2|22989.2|23005.1|22985.1|23009.2|22989.2|23005.1|22985.1|2
1722261410000|2024-07-29 13:56:50|23000.1|22980.1|22999.2|22979.2|23000.1|22980.1|22999.2|22979.2|1
1722261420000|2024-07-29 13:57:00|22997.6|22977.6|22984.2|22964.2|22997.6|22977.6|22984.2|22964.2|2
1722261430000|2024-07-29 13:57:10|22985.1|22965.1|22985.1|22965.1|22985.1|22965.1|22985.1|22965.1|0
1722261440000|2024-07-29 13:57:20|22984.2|22964.2|22984.2|22964.2|22984.2|22964.2|22984.2|22964.2|1
1722261450000|2024-07-29 13:57:30|22982.6|22962.6|22982.6|22962.6|22982.6|22962.6|22982.6|22962.6|0
1722261470000|2024-07-29 13:57:50|22983.5|22963.5|22993.3|22973.3|22994.2|22974.2|22983.5|22963.5|10
1722261480000|2024-07-29 13:58:00|22991.7|22971.7|22988.3|22968.3|22991.7|22971.7|22988.3|22968.3|4
1722261490000|2024-07-29 13:58:10|22997.4|22957.4|22997.4|22957.4|22997.4|22957.4|22997.4|22957.4|0
1722261500000|2024-07-29 13:58:20|22985.5|22965.5|22969.2|22949.2|22985.5|22965.5|22969.2|22949.2|5
1722261510000|2024-07-29 13:58:30|22971.7|22951.7|22971.7|22951.7|22971.7|22951.7|22971.7|22951.7|2
1722261540000|2024-07-29 13:59:00|||||||||6
1722261550000|2024-07-29 13:59:10|||||||||1
1722261560000|2024-07-29 13:59:20|22970.1|22950.1|22970.1|22950.1|22970.1|22950.1|22969.2|22949.2|22
1722261580000|2024-07-29 13:59:40|22971.7|22951.7|22971.7|22951.7|22971.7|22951.7|22971.7|22951.7|0
1722261590000|2024-07-29 13:59:50|22972.6|22952.6|22987.6|22967.6|22987.6|22967.6|22972.6|22952.6|5
1722261600000|2024-07-29 14:00:00|22989.2|22969.2|22994.2|22974.2|22994.2|22974.2|22989.2|22969.2|2
1722261610000|2024-07-29 14:00:10|||||||||1
1722261620000|2024-07-29 14:00:20|22991.7|22971.7|22989.2|22969.2|22991.7|22971.7|22989.2|22969.2|2
1722261630000|2024-07-29 14:00:30|||||||||1
1722261640000|2024-07-29 14:00:40|22988.3|22968.3|22983.5|22963.5|22988.3|22968.3|22983.5|22963.5|0
1722261650000|2024-07-29 14:00:50|22981.9|22961.9|22983.5|22963.5|22983.5|22963.5|22981.9|22961.9|0
1722261660000|2024-07-29 14:01:00|22985.1|22965.1|22987.6|22967.6|22987.6|22967.6|22982.6|22962.6|7
1722261670000|2024-07-29 14:01:10|22986|22966|22986|22966|22986|22966|22986|22966|1
1722261690000|2024-07-29 14:01:30|22983.3|22963.3|22977.6|22957.6|22983.3|22963.3|22977.6|22957.6|4
1722261700000|2024-07-29 14:01:40|22976|22956|22977.6|22957.6|22977.6|22957.6|22976|22956|1
1722261710000|2024-07-29 14:01:50|22976.7|22956.7|22976.7|22956.7|22976.7|22956.7|22976.7|22956.7|0
1722261720000|2024-07-29 14:02:00|22975.1|22955.1|22966.7|22946.7|22975.1|22955.1|22966.7|22946.7|9
1722261730000|2024-07-29 14:02:10|22968.5|22948.5|22966.7|22946.7|22971.7|22951.7|22966.7|22946.7|14
1722261740000|2024-07-29 14:02:20|22970.1|22950.1|22970.1|22950.1|22970.1|22950.1|22970.1|22950.1|2
1722261750000|2024-07-29 14:02:30|22971.7|22951.7|22975.1|22955.1|22975.1|22955.1|22971.7|22951.7|0
1722261760000|2024-07-29 14:02:40|22976|22956|22977.6|22957.6|22977.6|22957.6|22976|22956|1
1722261770000|2024-07-29 14:02:50|22976.7|22956.7|22976.7|22956.7|22976.7|22956.7|22976.7|22956.7|3
1722261780000|2024-07-29 14:03:00|22975.8|22955.8|22965.1|22945.1|22975.8|22955.8|22965.1|22945.1|5
1722261790000|2024-07-29 14:03:10|22963.5|22943.5|22963.5|22943.5|22963.5|22943.5|22963.5|22943.5|0
1722261810000|2024-07-29 14:03:30|22965.1|22945.1|22963.5|22943.5|22965.1|22945.1|22962.6|22942.6|4
1722261820000|2024-07-29 14:03:40|22965.1|22945.1|22964.2|22944.2|22965.1|22945.1|22964.2|22944.2|0
1722261830000|2024-07-29 14:03:50|22963.3|22943.3|22963.3|22943.3|22963.3|22943.3|22963.3|22943.3|2
1722261840000|2024-07-29 14:04:00|22961.7|22941.7|22956.7|22936.7|22961.7|22941.7|22956.7|22936.7|7
1722261850000|2024-07-29 14:04:10|||||||||3
1722261860000|2024-07-29 14:04:20|22955.8|22935.8|22954.2|22934.2|22955.8|22935.8|22954.2|22934.2|1
1722261870000|2024-07-29 14:04:30|22955.1|22935.1|22956.7|22936.7|22956.7|22936.7|22955.1|22935.1|0
1722261880000|2024-07-29 14:04:40|22955.1|22935.1|22955.1|22935.1|22955.1|22935.1|22955.1|22935.1|0
1722261890000|2024-07-29 14:04:50|22954.2|22934.2|22955.1|22935.1|22955.1|22935.1|22954.2|22934.2|1
1722261900000|2024-07-29 14:05:00|22953.3|22933.3|22956.7|22936.7|22960.1|22940.1|22949.2|22929.2|18
1722261910000|2024-07-29 14:05:10|22955.1|22935.1|22955.1|22935.1|22955.1|22935.1|22955.1|22935.1|0
1722261920000|2024-07-29 14:05:20|22952.6|22932.6|22952.6|22932.6|22952.6|22932.6|22952.6|22932.6|4
1722261930000|2024-07-29 14:05:30|||||||||9
1722261950000|2024-07-29 14:05:50|22951.7|22931.7|22951.7|22931.7|22951.7|22931.7|22951.7|22931.7|1
1722261960000|2024-07-29 14:06:00|22952.3|22912.3|22934.2|22914.2|22952.3|22919.2|22934.2|22912.3|9
1722261970000|2024-07-29 14:06:10|22933.3|22913.3|22933.3|22913.3|22933.3|22913.3|22933.3|22913.3|0
1722261980000|2024-07-29 14:06:20|22926.7|22906.7|22921.7|22901.7|22926.7|22906.7|22915.8|22895.8|28
1722261990000|2024-07-29 14:06:30|22920.1|22900.1|22911.7|22891.7|22920.1|22900.1|22911.7|22891.7|2
1722262000000|2024-07-29 14:06:40|22910.1|22890.1|22912.6|22892.6|22912.6|22892.6|22910.1|22890.1|10
1722262010000|2024-07-29 14:06:50|22911.7|22891.7|22911.7|22891.7|22911.7|22891.7|22911.7|22891.7|1
1722262020000|2024-07-29 14:07:00|22912.6|22892.6|22910.8|22890.8|22912.6|22892.6|22910.1|22890.1|7
1722262030000|2024-07-29 14:07:10|22911.7|22891.7|22911.7|22891.7|22914.2|22894.2|22911.7|22891.7|5
1722262040000|2024-07-29 14:07:20|22916.7|22896.7|22922.6|22902.6|22922.6|22902.6|22916.7|22896.7|7
1722262050000|2024-07-29 14:07:30|22927.6|22907.6|22950.1|22930.1|22950.1|22930.1|22927.6|22907.6|6
1722262060000|2024-07-29 14:07:40|||||||||4
1722262070000|2024-07-29 14:07:50|22949.2|22929.2|22946.7|22926.7|22949.2|22929.2|22945.8|22925.8|8
1722262080000|2024-07-29 14:08:00|22947.6|22927.6|22959.2|22939.2|22959.2|22939.2|22947.6|22927.6|7
1722262090000|2024-07-29 14:08:10|22958.3|22938.3|22956.7|22936.7|22958.3|22938.3|22956.7|22936.7|1
1722262110000|2024-07-29 14:08:30|22958.5|22938.5|22958.5|22938.5|22958.5|22938.5|22958.5|22938.5|1
1722262120000|2024-07-29 14:08:40|22960.1|22940.1|22945.1|22925.1|22960.1|22940.1|22945.1|22925.1|5
1722262130000|2024-07-29 14:08:50|22940.1|22920.1|22947.6|22927.6|22947.6|22927.6|22937.6|22917.6|11
1722262140000|2024-07-29 14:09:00|22948.5|22928.5|22958.5|22938.5|22958.5|22938.5|22948.5|22928.5|4
1722262150000|2024-07-29 14:09:10|||||||||1
1722262190000|2024-07-29 14:09:50|22961.9|22941.9|22960.3|22940.3|22961.9|22941.9|22960.3|22940.3|4
1722262200000|2024-07-29 14:10:00|22961.9|22941.9|22955.1|22935.1|22961.9|22941.9|22955.1|22935.1|17
1722262210000|2024-07-29 14:10:10|22956|22936|22957.6|22937.6|22957.6|22937.6|22956|22936|10
1722262220000|2024-07-29 14:10:20|22956.7|22936.7|22957.6|22937.6|22957.6|22937.6|22954.2|22934.2|7
1722262250000|2024-07-29 14:10:50|22958.5|22938.5|22951.7|22931.7|22959.2|22939.2|22951.7|22931.7|1
1722262260000|2024-07-29 14:11:00|22950.1|22930.1|22950.1|22930.1|22950.1|22930.1|22950.1|22930.1|2
1722262270000|2024-07-29 14:11:10|22945.1|22925.1|22945.1|22925.1|22945.1|22925.1|22945.1|22925.1|1
1722262280000|2024-07-29 14:11:20|||||||||1
1722262290000|2024-07-29 14:11:30|22944.2|22924.2|22939.2|22919.2|22944.2|22924.2|22939.2|22919.2|1
1722262300000|2024-07-29 14:11:40|22938.3|22918.3|22938.3|22918.3|22938.3|22918.3|22938.3|22918.3|4
1722262310000|2024-07-29 14:11:50|22936.7|22916.7|22936.7|22916.7|22936.7|22916.7|22936.7|22916.7|3
1722262320000|2024-07-29 14:12:00|22934.2|22914.2|22936.7|22916.7|22936.7|22916.7|22934.2|22914.2|4
1722262330000|2024-07-29 14:12:10|22935.1|22915.1|22935.1|22915.1|22935.1|22915.1|22933.3|22913.3|0
1722262350000|2024-07-29 14:12:30|22931.7|22911.7|22934.2|22914.2|22934.2|22914.2|22931.7|22911.7|1
1722262360000|2024-07-29 14:12:40|22933.3|22913.3|22936.7|22916.7|22936.7|22916.7|22932.6|22912.6|5
1722262380000|2024-07-29 14:13:00|22935.1|22915.1|22941.7|22921.7|22941.7|22921.7|22935.1|22915.1|16
1722262390000|2024-07-29 14:13:10|22939.2|22919.2|22939.2|22919.2|22939.2|22919.2|22939.2|22919.2|4
1722262400000|2024-07-29 14:13:20|22937.6|22917.6|22923.3|22903.3|22937.6|22917.6|22923.3|22903.3|6
1722262420000|2024-07-29 14:13:40|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|0
1722262430000|2024-07-29 14:13:50|22919.2|22899.2|22919.2|22899.2|22919.2|22899.2|22919.2|22899.2|1
1722262440000|2024-07-29 14:14:00|22916.7|22896.7|22910.8|22890.8|22916.7|22896.7|22910.8|22890.8|6
1722262450000|2024-07-29 14:14:10|22909.2|22889.2|22910.8|22890.8|22911.7|22891.7|22909.2|22889.2|4
1722262470000|2024-07-29 14:14:30|22909.2|22889.2|22912.6|22892.6|22912.6|22892.6|22909.2|22889.2|8
1722262480000|2024-07-29 14:14:40|22913.5|22893.5|22912.6|22892.6|22913.5|22893.5|22912.6|22892.6|1
1722262490000|2024-07-29 14:14:50|22913.5|22893.5|22915.1|22895.1|22915.1|22895.1|22913.5|22893.5|7
1722262500000|2024-07-29 14:15:00|22914.2|22894.2|22906.7|22886.7|22914.2|22894.2|22906.7|22886.7|7
1722262510000|2024-07-29 14:15:10|22905.1|22885.1|22889.2|22869.2|22905.1|22885.1|22889.2|22869.2|22
1722262520000|2024-07-29 14:15:20|22886.7|22866.7|22869.8|22849.8|22886.7|22866.7|22869.8|22849.8|28
1722262530000|2024-07-29 14:15:30|22868.3|22848.3|22865.8|22845.8|22868.3|22848.3|22864.8|22844.8|6
1722262540000|2024-07-29 14:15:40|22866.7|22846.7|22886.3|22866.3|22888.5|22866.3|22866.7|22846.7|96
1722262550000|2024-07-29 14:15:50|22890.1|22870.1|22890.1|22870.1|22890.1|22870.1|22890.1|22870.1|4
1722262560000|2024-07-29 14:16:00|22895.1|22875.1|22895.1|22875.1|22895.1|22875.1|22895.1|22875.1|4
1722262570000|2024-07-29 14:16:10|22898.3|22878.3|22895.1|22875.1|22898.3|22878.3|22895.1|22875.1|3
1722262580000|2024-07-29 14:16:20|22899.2|22879.2|22900.1|22880.1|22900.1|22880.1|22899.2|22879.2|2
1722262590000|2024-07-29 14:16:30|22901|22881|22902.6|22882.6|22905.1|22885.1|22901|22881|10
1722262610000|2024-07-29 14:16:50|22901.7|22881.7|22900.1|22880.1|22901.7|22881.7|22900.1|22880.1|1
1722262620000|2024-07-29 14:17:00|22898.5|22878.5|22898.5|22878.5|22898.5|22878.5|22898.5|22878.5|4
1722262630000|2024-07-29 14:17:10|22897.6|22877.6|22896|22876|22897.6|22877.6|22896|22876|0
1722262640000|2024-07-29 14:17:20|22892.6|22872.6|22892.6|22872.6|22892.6|22872.6|22892.6|22872.6|6
1722262650000|2024-07-29 14:17:30|22891.7|22871.7|22891.7|22871.7|22891.7|22871.7|22891.7|22871.7|1
1722262660000|2024-07-29 14:17:40|22895.1|22875.1|22897.6|22877.6|22897.6|22877.6|22895.1|22875.1|3
1722262680000|2024-07-29 14:18:00|||||||||3
1722262690000|2024-07-29 14:18:10|22898.5|22878.5|22913.5|22893.5|22913.5|22893.5|22898.5|22878.5|7
1722262700000|2024-07-29 14:18:20|22915.3|22895.3|22920.1|22900.1|22920.1|22900.1|22915.3|22895.3|4
1722262710000|2024-07-29 14:18:30|22921.7|22901.7|22926.7|22906.7|22926.7|22906.7|22921.7|22901.7|5
1722262720000|2024-07-29 14:18:40|||||||||3
1722262730000|2024-07-29 14:18:50|||||||||3
1722262740000|2024-07-29 14:19:00|22925.1|22905.1|22925.1|22905.1|22925.1|22905.1|22925.1|22905.1|5
1722262750000|2024-07-29 14:19:10|22926.9|22906.9|22955.3|22935.3|22957.8|22937.8|22926.9|22906.9|341
1722262760000|2024-07-29 14:19:20|22954.4|22934.4|22956|22936|22956.9|22936.9|22954.4|22934.4|0
1722262770000|2024-07-29 14:19:30|22954.4|22934.4|22976|22956|22976|22956|22951.9|22931.9|66
1722262780000|2024-07-29 14:19:40|22978.5|22958.5|22979.4|22959.4|22985.3|22965.3|22978.5|22958.5|17
1722262790000|2024-07-29 14:19:50|22981.9|22961.9|22987.8|22967.8|22987.8|22967.8|22981.9|22961.9|7
1722262800000|2024-07-29 14:20:00|22986.9|22966.9|22976.9|22956.9|22986.9|22966.9|22976.9|22956.9|1
1722262810000|2024-07-29 14:20:10|22977.8|22957.8|22981.9|22961.9|22981.9|22961.9|22977.8|22957.8|8
1722262820000|2024-07-29 14:20:20|22984.7|22964.7|22995.3|22975.3|22996.9|22976.9|22984.7|22964.7|7
1722262830000|2024-07-29 14:20:30|22994.4|22974.4|22994.4|22974.4|22994.4|22974.4|22994.4|22974.4|1
1722262840000|2024-07-29 14:20:40|22993.5|22973.5|22994.4|22974.4|22994.4|22974.4|22993.5|22973.5|0
1722262850000|2024-07-29 14:20:50|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|0
1722262860000|2024-07-29 14:21:00|22994.4|22974.4|22990.1|22970.1|22995.3|22975.3|22990.1|22970.1|7
1722262870000|2024-07-29 14:21:10|22985.1|22965.1|22982.6|22962.6|22985.1|22965.1|22982.6|22962.6|0
1722262890000|2024-07-29 14:21:30|22981.7|22961.7|22981.7|22961.7|22981.7|22961.7|22981.7|22961.7|0
1722262900000|2024-07-29 14:21:40|22982.6|22962.6|22982.6|22962.6|22982.6|22962.6|22982.6|22962.6|0
1722262910000|2024-07-29 14:21:50|22981.7|22961.7|22971.9|22951.9|22981.7|22961.7|22971|22951|2
1722262920000|2024-07-29 14:22:00|22974.4|22954.4|22976.9|22956.9|22976.9|22956.9|22974.4|22954.4|9
1722262930000|2024-07-29 14:22:10|22983.7|22963.7|22990.1|22970.1|22994.4|22974.4|22983.7|22963.7|7
1722262940000|2024-07-29 14:22:20|22988.5|22968.5|22986|22966|22988.5|22968.5|22986|22966|0
1722262950000|2024-07-29 14:22:30|22986.9|22966.9|22987.8|22967.8|22987.8|22967.8|22986.9|22966.9|1
1722262960000|2024-07-29 14:22:40|22991.9|22971.9|22991.9|22971.9|22991.9|22971.9|22991.9|22971.9|2
1722262970000|2024-07-29 14:22:50|22992.8|22972.8|22990.3|22970.3|22992.8|22972.8|22990.3|22970.3|1
1722262980000|2024-07-29 14:23:00|22988.5|22968.5|22983.5|22963.5|22988.5|22968.5|22983.5|22963.5|4
1722262990000|2024-07-29 14:23:10|22981.9|22961.9|22981.9|22961.9|22981.9|22961.9|22981.9|22961.9|0
1722263010000|2024-07-29 14:23:30|||||||||1
1722263020000|2024-07-29 14:23:40|22979.4|22959.4|22978.5|22958.5|22979.4|22959.4|22978.5|22958.5|1
1722263030000|2024-07-29 14:23:50|22976.9|22956.9|22971.9|22951.9|22976.9|22956.9|22971.9|22951.9|1
1722263040000|2024-07-29 14:24:00|||||||||1
1722263060000|2024-07-29 14:24:20|22970.1|22950.1|22966.9|22946.9|22970.1|22950.1|22966.9|22946.9|0
1722263070000|2024-07-29 14:24:30|22964.4|22944.4|22964.4|22944.4|22964.4|22944.4|22964.4|22944.4|1
1722263090000|2024-07-29 14:24:50|22965.3|22945.3|22965.3|22945.3|22965.3|22945.3|22965.3|22945.3|2
1722263100000|2024-07-29 14:25:00|22966.9|22946.9|22964.4|22944.4|22966.9|22946.9|22964.4|22944.4|4
1722263110000|2024-07-29 14:25:10|22961.9|22941.9|22961.9|22941.9|22961.9|22941.9|22961.9|22941.9|1
1722263120000|2024-07-29 14:25:20|||||||||3
1722263130000|2024-07-29 14:25:30|||||||||1
1722263140000|2024-07-29 14:25:40|||||||||1
1722263150000|2024-07-29 14:25:50|22961|22941|22949.4|22929.4|22961|22941|22949.4|22929.4|16
1722263160000|2024-07-29 14:26:00|22954.2|22914.2|22931.9|22911.9|22954.2|22917.6|22931.9|22907.8|4
1722263170000|2024-07-29 14:26:10|||||||||3
1722263190000|2024-07-29 14:26:30|22932.8|22912.8|22949.4|22929.4|22949.4|22929.4|22932.8|22912.8|9
1722263200000|2024-07-29 14:26:40|22946.9|22926.9|22946|22926|22946.9|22926.9|22946|22926|1
1722263220000|2024-07-29 14:27:00|||||||||2
1722263230000|2024-07-29 14:27:10|||||||||1
1722263240000|2024-07-29 14:27:20|22946.9|22926.9|22946.9|22926.9|22946.9|22926.9|22946.9|22926.9|1
1722263250000|2024-07-29 14:27:30|22941.9|22921.9|22941.9|22921.9|22941.9|22921.9|22941.9|22921.9|14
1722263260000|2024-07-29 14:27:40|22943.7|22923.7|22949.7|22929.7|22949.7|22929.7|22943.7|22923.7|4
1722263270000|2024-07-29 14:27:50|22951.9|22931.9|22951.9|22931.9|22951.9|22931.9|22951.9|22931.9|1
1722263280000|2024-07-29 14:28:00|22948.5|22928.5|22948.5|22928.5|22948.5|22928.5|22948.5|22928.5|3
1722263310000|2024-07-29 14:28:30|22946.9|22926.9|22939.4|22919.4|22946.9|22926.9|22939.4|22919.4|3
1722263320000|2024-07-29 14:28:40|22937.8|22917.8|22941.9|22921.9|22941.9|22921.9|22937.8|22917.8|4
1722263330000|2024-07-29 14:28:50|22940.1|22920.1|22941|22921|22941.9|22921.9|22938.5|22918.5|0
1722263340000|2024-07-29 14:29:00|22940.1|22920.1|22941|22921|22941|22921|22938.5|22918.5|8
1722263350000|2024-07-29 14:29:10|22939.2|22919.2|22936|22916|22939.2|22919.2|22936|22916|0
1722263360000|2024-07-29 14:29:20|22936.9|22916.9|22936.9|22916.9|22936.9|22916.9|22936|22916|1
1722263370000|2024-07-29 14:29:30|22936|22916|22936|22916|22936|22916|22936|22916|0
1722263380000|2024-07-29 14:29:40|22936.9|22916.9|22938.5|22918.5|22938.5|22918.5|22936.9|22916.9|0
1722263390000|2024-07-29 14:29:50|22940.3|22920.3|22944.4|22924.4|22944.4|22924.4|22940.3|22920.3|7
1722263400000|2024-07-29 14:30:00|22946.9|22926.9|22958.2|22938.2|22965.3|22945.3|22946.9|22926.9|23
1722263410000|2024-07-29 14:30:10|22957.3|22937.3|22944.4|22924.4|22957.3|22937.3|22944.4|22924.4|1
1722263420000|2024-07-29 14:30:20|22943.5|22923.5|22943.5|22923.5|22943.5|22923.5|22943.5|22923.5|8
1722263430000|2024-07-29 14:30:30|22946.9|22926.9|22947.8|22927.8|22947.8|22927.8|22946.9|22926.9|10
1722263440000|2024-07-29 14:30:40|22948.7|22928.7|22949.4|22929.4|22949.4|22929.4|22947.8|22927.8|2
1722263450000|2024-07-29 14:30:50|22948.5|22928.5|22946.9|22926.9|22948.5|22928.5|22946.9|22926.9|3
1722263460000|2024-07-29 14:31:00|22939.4|22919.4|22939.4|22919.4|22939.4|22919.4|22936.9|22916.9|6
1722263470000|2024-07-29 14:31:10|22938.5|22918.5|22941|22921|22941|22921|22938.5|22918.5|1
1722263490000|2024-07-29 14:31:30|22939.4|22919.4|22939.4|22919.4|22939.4|22919.4|22939.4|22919.4|0
1722263500000|2024-07-29 14:31:40|||||||||1
1722263510000|2024-07-29 14:31:50|22941|22921|22941|22921|22941|22921|22941|22921|0
1722263520000|2024-07-29 14:32:00|||||||||1
1722263530000|2024-07-29 14:32:10|22940.1|22920.1|22941|22921|22941|22921|22940.1|22920.1|3
1722263540000|2024-07-29 14:32:20|22938.5|22918.5|22936|22916|22938.5|22918.5|22936|22916|1
1722263550000|2024-07-29 14:32:30|22935.1|22915.1|22936|22916|22936|22916|22935.1|22915.1|0
1722263560000|2024-07-29 14:32:40|22935.1|22915.1|22935.1|22915.1|22936|22916|22935.1|22915.1|0
1722263570000|2024-07-29 14:32:50|22936|22916|22936|22916|22936|22916|22935.1|22915.1|0
1722263580000|2024-07-29 14:33:00|22935.1|22915.1|22934.4|22914.4|22936|22916|22933.5|22913.5|12
1722263590000|2024-07-29 14:33:10|22936|22916|22936.9|22916.9|22936.9|22916.9|22936|22916|1
1722263610000|2024-07-29 14:33:30|22934.4|22914.4|22934.4|22914.4|22934.4|22914.4|22934.4|22914.4|7
1722263630000|2024-07-29 14:33:50|22933.5|22913.5|22926|22906|22933.5|22913.5|22923.5|22903.5|6
1722263670000|2024-07-29 14:34:30|22926.9|22906.9|22926.9|22906.9|22926.9|22906.9|22926.9|22906.9|0
1722263680000|2024-07-29 14:34:40|22927.8|22907.8|22929.4|22909.4|22930.3|22910.3|22927.8|22907.8|8
1722263690000|2024-07-29 14:34:50|||||||||2
1722263700000|2024-07-29 14:35:00|22931.9|22911.9|22939.4|22919.4|22939.4|22919.4|22931.9|22911.9|18
1722263710000|2024-07-29 14:35:10|||||||||1
1722263720000|2024-07-29 14:35:20|22941.9|22921.9|22941.9|22921.9|22944.4|22924.4|22941.9|22921.9|4
1722263730000|2024-07-29 14:35:30|||||||||1
1722263740000|2024-07-29 14:35:40|22942.8|22922.8|22943.5|22923.5|22943.5|22923.5|22942.8|22922.8|1
1722263750000|2024-07-29 14:35:50|22944.4|22924.4|22944.4|22924.4|22944.4|22924.4|22944.4|22924.4|0
1722263760000|2024-07-29 14:36:00|22943.5|22923.5|22952.8|22932.8|22952.8|22932.8|22943.5|22923.5|12
1722263770000|2024-07-29 14:36:10|22954.4|22934.4|22954.4|22934.4|22954.4|22934.4|22954.4|22934.4|4
1722263780000|2024-07-29 14:36:20|22956|22936|22971.9|22951.9|22971.9|22951.9|22956|22936|11
1722263800000|2024-07-29 14:36:40|22971|22951|22971|22951|22971|22951|22971|22951|9
1722263820000|2024-07-29 14:37:00|22966|22946|22957.6|22937.6|22966|22946|22957.6|22937.6|4
1722263830000|2024-07-29 14:37:10|||||||||1
1722263840000|2024-07-29 14:37:20|22953.5|22933.5|22946.9|22926.9|22953.5|22933.5|22946.9|22926.9|5
1722263850000|2024-07-29 14:37:30|22948.5|22928.5|22964.4|22944.4|22964.4|22944.4|22948.5|22928.5|12
1722263860000|2024-07-29 14:37:40|22965.3|22945.3|22968.5|22948.5|22968.5|22948.5|22965.3|22945.3|4
1722263870000|2024-07-29 14:37:50|22971|22951|22969.4|22949.4|22971|22951|22969.4|22949.4|1
1722263880000|2024-07-29 14:38:00|22968.5|22948.5|22964.4|22944.4|22968.5|22948.5|22964.4|22944.4|2
1722263900000|2024-07-29 14:38:20|22963.5|22943.5|22958.5|22938.5|22963.5|22943.5|22958.5|22938.5|1
1722263910000|2024-07-29 14:38:30|||||||||1
1722263920000|2024-07-29 14:38:40|22959.4|22939.4|22958.5|22938.5|22959.4|22939.4|22958.5|22938.5|0
1722263940000|2024-07-29 14:39:00|22956.9|22936.9|22956.9|22936.9|22959.4|22939.4|22956.9|22936.9|2
1722263970000|2024-07-29 14:39:30|22956|22936|22956|22936|22956|22936|22956|22936|3
1722263990000|2024-07-29 14:39:50|22951|22931|22951.9|22931.9|22951.9|22931.9|22951|22931|9
1722264000000|2024-07-29 14:40:00|22953.5|22933.5|22953.5|22933.5|22953.5|22933.5|22953.5|22933.5|6
1722264020000|2024-07-29 14:40:20|22951.9|22931.9|22953.5|22933.5|22953.5|22933.5|22951|22931|0
1722264030000|2024-07-29 14:40:30|22952.6|22932.6|22940.1|22920.1|22952.6|22932.6|22940.1|22920.1|7
1722264040000|2024-07-29 14:40:40|22938.5|22918.5|22933.5|22913.5|22938.5|22918.5|22933.5|22913.5|0
1722264050000|2024-07-29 14:40:50|22931.9|22911.9|22930.1|22910.1|22931.9|22911.9|22930.1|22910.1|2
1722264060000|2024-07-29 14:41:00|22931|22911|22926|22906|22931|22911|22926|22906|7
1722264070000|2024-07-29 14:41:10|22923.5|22903.5|22919.4|22899.4|22923.5|22903.5|22919.4|22899.4|4
1722264080000|2024-07-29 14:41:20|22916.9|22896.9|22918.5|22898.5|22919.4|22899.4|22916.9|22896.9|2
1722264090000|2024-07-29 14:41:30|22916.9|22896.9|22916.9|22896.9|22919.4|22899.4|22916.9|22896.9|1
1722264100000|2024-07-29 14:41:40|22917.8|22897.8|22918.5|22898.5|22919.4|22899.4|22917.8|22897.8|1
1722264110000|2024-07-29 14:41:50|22919.4|22899.4|22918.5|22898.5|22919.4|22899.4|22918.5|22898.5|0
1722264120000|2024-07-29 14:42:00|22916.9|22896.9|22910.1|22890.1|22916.9|22896.9|22910.1|22890.1|40
1722264130000|2024-07-29 14:42:10|22906.9|22886.9|22899.4|22879.4|22906.9|22886.9|22899.4|22879.4|1
1722264140000|2024-07-29 14:42:20|22898.5|22878.5|22886.9|22866.9|22898.5|22878.5|22886.9|22866.9|8
1722264150000|2024-07-29 14:42:30|22884.4|22864.4|22889.4|22869.4|22889.4|22869.4|22883.5|22863.5|39
1722264160000|2024-07-29 14:42:40|22891.9|22871.9|22892.6|22872.6|22892.6|22872.6|22891|22871|12
1722264180000|2024-07-29 14:43:00|22889.4|22869.4|22886.9|22866.9|22889.4|22869.4|22886.9|22866.9|3
1722264200000|2024-07-29 14:43:20|22886|22866|22880.1|22860.1|22886|22866|22880.1|22860.1|6
1722264210000|2024-07-29 14:43:30|22878.5|22858.5|22874.4|22854.4|22878.5|22858.5|22874.4|22854.4|1
1722264220000|2024-07-29 14:43:40|22873.5|22853.5|22876|22856|22876|22856|22873.5|22853.5|11
1722264230000|2024-07-29 14:43:50|22874.4|22854.4|22876.9|22856.9|22876.9|22856.9|22874.4|22854.4|0
1722264240000|2024-07-29 14:44:00|22874.4|22854.4|22874.4|22854.4|22876.9|22856.9|22874.4|22854.4|6
1722264250000|2024-07-29 14:44:10|22875.3|22855.3|22878.5|22858.5|22879.4|22859.4|22875.3|22855.3|4
1722264270000|2024-07-29 14:44:30|||||||||1
1722264280000|2024-07-29 14:44:40|22876|22856|22868.5|22848.5|22876|22856|22868.5|22848.5|6
1722264290000|2024-07-29 14:44:50|22869.4|22849.4|22869.4|22849.4|22869.4|22849.4|22868.5|22848.5|3
1722264300000|2024-07-29 14:45:00|22870.3|22850.3|22871.9|22851.9|22871.9|22851.9|22869.4|22849.4|9
1722264320000|2024-07-29 14:45:20|22868.5|22848.5|22862.5|22842.5|22868.5|22848.5|22862.5|22842.5|13
1722264330000|2024-07-29 14:45:30|22863.5|22843.5|22863.5|22843.5|22864.4|22844.4|22859.4|22839.4|7
1722264340000|2024-07-29 14:45:40|22864.4|22844.4|22863.5|22843.5|22864.4|22844.4|22863.5|22843.5|5
1722264350000|2024-07-29 14:45:50|22864.4|22844.4|22864.4|22844.4|22864.4|22844.4|22863.5|22843.5|1
1722264360000|2024-07-29 14:46:00|22863.5|22843.5|22863.5|22843.5|22864.4|22844.4|22863.5|22843.5|5
1722264370000|2024-07-29 14:46:10|22859.4|22839.4|22859.4|22839.4|22859.4|22839.4|22859.4|22839.4|3
1722264380000|2024-07-29 14:46:20|22858.5|22838.5|22853.5|22833.5|22858.5|22838.5|22853.5|22833.5|6
1722264390000|2024-07-29 14:46:30|22851.9|22831.9|22841.9|22821.9|22851.9|22831.9|22841.9|22821.9|22
1722264400000|2024-07-29 14:46:40|22838.5|22818.5|22839.4|22819.4|22839.4|22819.4|22838.5|22818.5|3
1722264410000|2024-07-29 14:46:50|22838.5|22818.5|22834.4|22814.4|22838.5|22818.5|22834.4|22814.4|8
1722264420000|2024-07-29 14:47:00|22836.9|22816.9|22833.5|22813.5|22836.9|22816.9|22833.5|22813.5|5
1722264440000|2024-07-29 14:47:20|22831|22811|22827.5|22807.5|22831|22811|22827.5|22807.5|5
1722264450000|2024-07-29 14:47:30|22826|22806|22827.5|22807.5|22828.5|22808.5|22825.3|22805.3|5
1722264460000|2024-07-29 14:47:40|22826|22806|22787.8|22767.8|22826|22806|22776|22756|20
1722264470000|2024-07-29 14:47:50|||||||||2
1722264480000|2024-07-29 14:48:00|22786.9|22766.9|22791.9|22771.9|22794.4|22774.4|22782.8|22762.8|32
1722264490000|2024-07-29 14:48:10|22791|22771|22791|22771|22791|22771|22791|22771|9
1722264500000|2024-07-29 14:48:20|||||||||2
1722264510000|2024-07-29 14:48:30|||||||||1
1722264520000|2024-07-29 14:48:40|22788.5|22768.5|22779.4|22759.4|22788.5|22768.5|22779.4|22759.4|3
1722264530000|2024-07-29 14:48:50|22778.5|22758.5|22774.4|22754.4|22778.5|22758.5|22774.4|22754.4|8
1722264540000|2024-07-29 14:49:00|22778.5|22758.5|22778.5|22758.5|22778.5|22758.5|22778.5|22758.5|10
1722264550000|2024-07-29 14:49:10|22779.4|22759.4|22788.5|22768.5|22788.5|22768.5|22779.4|22759.4|5
1722264580000|2024-07-29 14:49:40|22786|22766|22786|22766|22786|22766|22786|22766|1
1722264600000|2024-07-29 14:50:00|22783.5|22763.5|22778.5|22758.5|22783.5|22763.5|22778.5|22758.5|5
1722264610000|2024-07-29 14:50:10|22779.4|22759.4|22779.4|22759.4|22779.4|22759.4|22779.4|22759.4|5
1722264620000|2024-07-29 14:50:20|22784.4|22764.4|22784.4|22764.4|22784.4|22764.4|22784.4|22764.4|2
1722264630000|2024-07-29 14:50:30|22788.5|22768.5|22789.4|22769.4|22789.4|22769.4|22781.9|22761.9|10
1722264640000|2024-07-29 14:50:40|22790.3|22770.3|22793.5|22773.5|22793.5|22773.5|22790.3|22770.3|3
1722264650000|2024-07-29 14:50:50|||||||||4
1722264660000|2024-07-29 14:51:00|22792.8|22772.8|22814.4|22794.4|22814.4|22794.4|22792.8|22772.8|12
1722264670000|2024-07-29 14:51:10|22812.8|22792.8|22812.8|22792.8|22812.8|22792.8|22812.8|22792.8|0
1722264680000|2024-07-29 14:51:20|22809.4|22789.4|22804.4|22784.4|22809.4|22789.4|22804.4|22784.4|3
1722264690000|2024-07-29 14:51:30|22803.5|22783.5|22796|22776|22803.5|22783.5|22793.5|22773.5|0
1722264700000|2024-07-29 14:51:40|22798.5|22778.5|22798.5|22778.5|22798.5|22778.5|22798.5|22778.5|12
1722264710000|2024-07-29 14:51:50|||||||||1
1722264720000|2024-07-29 14:52:00|22797.5|22777.5|22791|22771|22797.5|22777.5|22791|22771|9
1722264730000|2024-07-29 14:52:10|22790|22770|22790|22770|22791|22771|22790|22770|4
1722264740000|2024-07-29 14:52:20|||||||||2
1722264750000|2024-07-29 14:52:30|22791|22771|22788.5|22768.5|22793.5|22773.5|22788.5|22768.5|33
1722264760000|2024-07-29 14:52:40|||||||||2
1722264770000|2024-07-29 14:52:50|22787.5|22767.5|22784.4|22764.4|22787.5|22767.5|22784.4|22764.4|5
1722264780000|2024-07-29 14:53:00|22782.8|22762.8|22785.3|22765.3|22785.3|22765.3|22782.8|22762.8|9
1722264790000|2024-07-29 14:53:10|22784.4|22764.4|22782.8|22762.8|22784.4|22764.4|22782.8|22762.8|2
1722264800000|2024-07-29 14:53:20|22778.5|22758.5|22766.9|22746.9|22778.5|22758.5|22766.9|22746.9|28
1722264810000|2024-07-29 14:53:30|22771.9|22751.9|22769.4|22749.4|22771.9|22751.9|22769.4|22749.4|4
1722264820000|2024-07-29 14:53:40|22771.9|22751.9|22771.9|22751.9|22771.9|22751.9|22771.9|22751.9|1
1722264830000|2024-07-29 14:53:50|22771|22751|22771|22751|22771|22751|22771|22751|1
1722264840000|2024-07-29 14:54:00|22771.9|22751.9|22771.9|22751.9|22771.9|22751.9|22771.9|22751.9|1
1722264850000|2024-07-29 14:54:10|||||||||2
1722264860000|2024-07-29 14:54:20|||||||||2
1722264870000|2024-07-29 14:54:30|22772.8|22752.8|22778.5|22758.5|22781|22761|22772.8|22752.8|6
1722264890000|2024-07-29 14:54:50|22776.6|22756.6|22775|22755|22776.6|22756.6|22775|22755|1
1722264900000|2024-07-29 14:55:00|22771.9|22751.9|22776.2|22756.2|22776.2|22756.2|22768.5|22748.5|22
1722264910000|2024-07-29 14:55:10|22777.8|22757.8|22776.9|22756.9|22777.8|22757.8|22776.9|22756.9|3
1722264920000|2024-07-29 14:55:20|||||||||1
1722264930000|2024-07-29 14:55:30|22776|22756|22774.4|22754.4|22776|22756|22774.4|22754.4|0
1722264940000|2024-07-29 14:55:40|22771.9|22751.9|22771.9|22751.9|22771.9|22751.9|22771.9|22751.9|6
1722264950000|2024-07-29 14:55:50|22770|22750|22766.9|22746.9|22770|22750|22766.9|22746.9|4
1722264960000|2024-07-29 14:56:00|22766|22746|22761|22741|22766|22746|22761|22741|3
1722264970000|2024-07-29 14:56:10|22763.5|22743.5|22763.5|22743.5|22763.5|22743.5|22763.5|22743.5|4
1722264980000|2024-07-29 14:56:20|22764.4|22744.4|22776.9|22756.9|22776.9|22756.9|22764.4|22744.4|14
1722265000000|2024-07-29 14:56:40|22778.7|22758.7|22781.9|22761.9|22781.9|22761.9|22778.7|22758.7|6
1722265010000|2024-07-29 14:56:50|22786.9|22766.9|22800.3|22780.3|22800.3|22780.3|22786.9|22766.9|17
1722265020000|2024-07-29 14:57:00|22801.9|22781.9|22788.5|22768.5|22801.9|22781.9|22788.5|22768.5|6
1722265030000|2024-07-29 14:57:10|22786.9|22766.9|22784.4|22764.4|22786.9|22766.9|22784.4|22764.4|6
1722265040000|2024-07-29 14:57:20|||||||||1
1722265050000|2024-07-29 14:57:30|22779.4|22759.4|22776|22756|22779.4|22759.4|22776|22756|5
1722265060000|2024-07-29 14:57:40|22774.4|22754.4|22774.4|22754.4|22774.4|22754.4|22774.4|22754.4|2
1722265070000|2024-07-29 14:57:50|22776.9|22756.9|22776.9|22756.9|22776.9|22756.9|22776.9|22756.9|4
1722265080000|2024-07-29 14:58:00|22779.4|22759.4|22781.9|22761.9|22783.4|22763.4|22779.4|22759.4|13
1722265090000|2024-07-29 14:58:10|22783.4|22763.4|22781.9|22761.9|22783.4|22763.4|22778.4|22758.4|1
1722265100000|2024-07-29 14:58:20|22780|22760|22778.4|22758.4|22780|22760|22778.4|22758.4|0
1722265110000|2024-07-29 14:58:30|22776.9|22756.9|22779.4|22759.4|22779.4|22759.4|22776.9|22756.9|0
1722265120000|2024-07-29 14:58:40|22778.4|22758.4|22778.4|22758.4|22778.4|22758.4|22778.4|22758.4|4
1722265130000|2024-07-29 14:58:50|22779.4|22759.4|22779.4|22759.4|22779.4|22759.4|22779.4|22759.4|0
1722265140000|2024-07-29 14:59:00|22781.9|22761.9|22781.9|22761.9|22784.4|22764.4|22781.9|22761.9|14
1722265150000|2024-07-29 14:59:10|22786.9|22766.9|22786.9|22766.9|22786.9|22766.9|22786.9|22766.9|13
1722265160000|2024-07-29 14:59:20|22787.8|22767.8|22794.4|22774.4|22794.4|22774.4|22787.8|22767.8|11
1722265170000|2024-07-29 14:59:30|22795.3|22775.3|22796.9|22776.9|22796.9|22776.9|22795.3|22775.3|1
1722265180000|2024-07-29 14:59:40|||||||||3
1722265200000|2024-07-29 15:00:00|22795|22775|22789.4|22769.4|22795|22775|22789.4|22769.4|3
1722265210000|2024-07-29 15:00:10|22787.5|22767.5|22780.9|22760.9|22787.5|22767.5|22780.9|22760.9|6
1722265220000|2024-07-29 15:00:20|22781.9|22761.9|22794.4|22774.4|22794.4|22774.4|22781.9|22761.9|9
1722265230000|2024-07-29 15:00:30|22796.2|22776.2|22799.4|22779.4|22799.4|22779.4|22796.2|22776.2|1
1722265250000|2024-07-29 15:00:50|22798.4|22778.4|22796.9|22776.9|22798.4|22778.4|22796.9|22776.9|0
1722265260000|2024-07-29 15:01:00|22793.4|22773.4|22789.4|22769.4|22793.4|22773.4|22789.4|22769.4|8
1722265270000|2024-07-29 15:01:10|22784.4|22764.4|22786.9|22766.9|22786.9|22766.9|22783.4|22763.4|10
1722265280000|2024-07-29 15:01:20|22791.9|22771.9|22793.4|22773.4|22793.4|22773.4|22791.9|22771.9|2
1722265290000|2024-07-29 15:01:30|22794.4|22774.4|22791.9|22771.9|22794.4|22774.4|22790.9|22770.9|9
1722265300000|2024-07-29 15:01:40|22793.4|22773.4|22790.9|22770.9|22793.4|22773.4|22790.9|22770.9|2
1722265310000|2024-07-29 15:01:50|22791.9|22771.9|22794.4|22774.4|22794.4|22774.4|22791.9|22771.9|5
1722265320000|2024-07-29 15:02:00|22793.4|22773.4|22794.4|22774.4|22794.4|22774.4|22791.9|22771.9|1
1722265330000|2024-07-29 15:02:10|22793.4|22773.4|22791.9|22771.9|22793.4|22773.4|22791.9|22771.9|1
1722265340000|2024-07-29 15:02:20|22790|22770|22785.9|22765.9|22790|22770|22785.9|22765.9|4
1722265350000|2024-07-29 15:02:30|22784.4|22764.4|22784.4|22764.4|22785.3|22765.3|22784.4|22764.4|0
1722265360000|2024-07-29 15:02:40|22785.3|22765.3|22785.3|22765.3|22785.3|22765.3|22785.3|22765.3|3
1722265370000|2024-07-29 15:02:50|22783.4|22763.4|22790.9|22770.9|22790.9|22770.9|22783.4|22763.4|10
1722265380000|2024-07-29 15:03:00|22789.1|22769.1|22787.5|22767.5|22789.1|22769.1|22787.5|22767.5|192
1722265390000|2024-07-29 15:03:10|22784.1|22764.1|22785|22765|22788.2|22768.2|22784.1|22764.1|0
1722265410000|2024-07-29 15:03:30|22784.1|22764.1|22786.6|22766.6|22786.6|22766.6|22784.1|22764.1|1
1722265420000|2024-07-29 15:03:40|22787.5|22767.5|22787.5|22767.5|22787.5|22767.5|22787.5|22767.5|2
1722265440000|2024-07-29 15:04:00|||||||||1
1722265450000|2024-07-29 15:04:10|||||||||2
1722265470000|2024-07-29 15:04:30|22786.6|22766.6|22785|22765|22787.5|22767.5|22785|22765|5
1722265480000|2024-07-29 15:04:40|22790|22770|22789.1|22769.1|22790|22770|22789.1|22769.1|3
1722265490000|2024-07-29 15:04:50|22790|22770|22786.6|22766.6|22790|22770|22786.6|22766.6|0
1722265500000|2024-07-29 15:05:00|22787.5|22767.5|22787.5|22767.5|22787.5|22767.5|22786.6|22766.6|9
1722265510000|2024-07-29 15:05:10|22789.1|22769.1|22797.5|22777.5|22797.5|22777.5|22787.5|22767.5|11
1722265520000|2024-07-29 15:05:20|22800|22780|22808.7|22788.7|22808.7|22788.7|22800|22780|6
1722265530000|2024-07-29 15:05:30|22813.4|22793.4|22816.6|22796.6|22816.6|22796.6|22813.4|22793.4|1
1722265540000|2024-07-29 15:05:40|22818.4|22798.4|22825.9|22805.9|22825.9|22805.9|22818.4|22798.4|5
1722265550000|2024-07-29 15:05:50|22827.5|22807.5|22829.1|22809.1|22829.1|22809.1|22827.5|22807.5|1
1722265560000|2024-07-29 15:06:00|22827.5|22807.5|22829.1|22809.1|22829.1|22809.1|22824.1|22804.1|8
1722265570000|2024-07-29 15:06:10|22834.1|22814.1|22841.6|22821.6|22841.6|22821.6|22834.1|22814.1|10
1722265580000|2024-07-29 15:06:20|22846.6|22826.6|22846.6|22826.6|22846.6|22826.6|22846.6|22826.6|0
1722265590000|2024-07-29 15:06:30|||||||||10
1722265600000|2024-07-29 15:06:40|22848.4|22828.4|22853.2|22833.2|22855|22835|22848.4|22828.4|6
1722265610000|2024-07-29 15:06:50|22848.2|22828.2|22845|22825|22848.2|22828.2|22842.5|22822.5|2
1722265620000|2024-07-29 15:07:00|||||||||30
1722265630000|2024-07-29 15:07:10|22847.5|22827.5|22847.5|22827.5|22847.5|22827.5|22847.5|22827.5|0
1722265640000|2024-07-29 15:07:20|22850|22830|22850|22830|22850|22830|22850|22830|3
1722265650000|2024-07-29 15:07:30|||||||||10
1722265660000|2024-07-29 15:07:40|22848.4|22828.4|22845|22825|22848.4|22828.4|22845|22825|1
1722265670000|2024-07-29 15:07:50|22843.4|22823.4|22840|22820|22843.4|22823.4|22840|22820|3
1722265680000|2024-07-29 15:08:00|22835|22815|22827.5|22807.5|22835|22815|22825|22805|8
1722265690000|2024-07-29 15:08:10|22828.4|22808.4|22830|22810|22830|22810|22828.4|22808.4|9
1722265700000|2024-07-29 15:08:20|22831.6|22811.6|22830|22810|22833.4|22813.4|22830|22810|11
1722265710000|2024-07-29 15:08:30|22827.5|22807.5|22822.5|22802.5|22827.5|22807.5|22822.5|22802.5|1
1722265720000|2024-07-29 15:08:40|22821.6|22801.6|22817.5|22797.5|22821.6|22801.6|22817.5|22797.5|1
1722265730000|2024-07-29 15:08:50|22818.4|22798.4|22822.5|22802.5|22822.5|22802.5|22815|22795|13
1722265740000|2024-07-29 15:09:00|22824.4|22804.4|22837.5|22817.5|22837.5|22817.5|22824.4|22804.4|5
1722265760000|2024-07-29 15:09:20|22836.6|22816.6|22836.6|22816.6|22836.6|22816.6|22836.6|22816.6|1
1722265770000|2024-07-29 15:09:30|||||||||1
1722265780000|2024-07-29 15:09:40|22839.1|22819.1|22839.1|22819.1|22839.1|22819.1|22839.1|22819.1|9
1722265790000|2024-07-29 15:09:50|22836.6|22816.6|22834.1|22814.1|22839.1|22819.1|22834.1|22814.1|7
1722265800000|2024-07-29 15:10:00|||||||||1
1722265810000|2024-07-29 15:10:10|22835|22815|22836.6|22816.6|22836.6|22816.6|22835|22815|7
1722265820000|2024-07-29 15:10:20|22835|22815|22835|22815|22835|22815|22835|22815|0
1722265830000|2024-07-29 15:10:30|22831.6|22811.6|22830.7|22810.7|22831.6|22811.6|22830.7|22810.7|3
1722265840000|2024-07-29 15:10:40|22831.6|22811.6|22831.6|22811.6|22831.6|22811.6|22831.6|22811.6|8
1722265860000|2024-07-29 15:11:00|22832.5|22812.5|22834.1|22814.1|22834.1|22814.1|22832.5|22812.5|2
1722265870000|2024-07-29 15:11:10|22813.2|22793.2|22792.3|22772.3|22813.2|22793.2|22792.3|22772.3|379
1722265880000|2024-07-29 15:11:20|22791.4|22771.4|22792.3|22772.3|22792.3|22772.3|22791.4|22771.4|4
1722265890000|2024-07-29 15:11:30|22790.7|22770.7|22790.7|22770.7|22790.7|22770.7|22790.7|22770.7|0
1722265900000|2024-07-29 15:11:40|22789.8|22769.8|22785.7|22765.7|22789.8|22769.8|22785.7|22765.7|6
1722265910000|2024-07-29 15:11:50|22788.2|22768.2|22788.2|22768.2|22788.2|22768.2|22788.2|22768.2|5
1722265920000|2024-07-29 15:12:00|22784.8|22764.8|22783.2|22763.2|22784.8|22764.8|22783.2|22763.2|7
1722265940000|2024-07-29 15:12:20|22782.3|22762.3|22779.1|22759.1|22782.3|22762.3|22778.2|22758.2|1
1722265950000|2024-07-29 15:12:30|22782.3|22762.3|22782.3|22762.3|22782.3|22762.3|22782.3|22762.3|0
1722265960000|2024-07-29 15:12:40|22783.2|22763.2|22782.3|22762.3|22783.2|22763.2|22779.8|22759.8|12
1722265970000|2024-07-29 15:12:50|22781.4|22761.4|22782.3|22762.3|22782.3|22762.3|22779.8|22759.8|3
1722265980000|2024-07-29 15:13:00|22779.8|22759.8|22778.2|22758.2|22779.8|22759.8|22778.2|22758.2|2
1722266010000|2024-07-29 15:13:30|||||||||15
1722266020000|2024-07-29 15:13:40|22779.8|22759.8|22779.8|22759.8|22779.8|22759.8|22779.8|22759.8|18
1722266030000|2024-07-29 15:13:50|22780.7|22760.7|22784.8|22764.8|22784.8|22764.8|22780.7|22760.7|2
1722266040000|2024-07-29 15:14:00|||||||||3
1722266050000|2024-07-29 15:14:10|||||||||1
1722266070000|2024-07-29 15:14:30|||||||||1
1722266090000|2024-07-29 15:14:50|22786.6|22766.6|22803.2|22783.2|22803.2|22783.2|22786.6|22766.6|16
1722266100000|2024-07-29 15:15:00|22801.6|22781.6|22803.2|22783.2|22803.2|22783.2|22801.6|22781.6|9
1722266110000|2024-07-29 15:15:10|||||||||1
1722266120000|2024-07-29 15:15:20|||||||||1
1722266140000|2024-07-29 15:15:40|22804.8|22784.8|22803.2|22783.2|22804.8|22784.8|22803.2|22783.2|1
1722266150000|2024-07-29 15:15:50|22804.8|22784.8|22804.8|22784.8|22804.8|22784.8|22804.8|22784.8|2
1722266160000|2024-07-29 15:16:00|22806.6|22786.6|22807.3|22787.3|22809.1|22789.1|22806.6|22786.6|4
1722266170000|2024-07-29 15:16:10|22808.2|22788.2|22808.2|22788.2|22808.2|22788.2|22808.2|22788.2|0
1722266180000|2024-07-29 15:16:20|22807.3|22787.3|22807.3|22787.3|22807.3|22787.3|22807.3|22787.3|0
1722266190000|2024-07-29 15:16:30|22804.8|22784.8|22804.8|22784.8|22804.8|22784.8|22804.8|22784.8|0
1722266200000|2024-07-29 15:16:40|||||||||1
1722266210000|2024-07-29 15:16:50|22805.7|22785.7|22804.8|22784.8|22805.7|22785.7|22804.8|22784.8|0
1722266220000|2024-07-29 15:17:00|22803.2|22783.2|22803.2|22783.2|22803.2|22783.2|22803.2|22783.2|4
1722266230000|2024-07-29 15:17:10|22802.3|22782.3|22799.8|22779.8|22802.3|22782.3|22799.8|22779.8|6
1722266240000|2024-07-29 15:17:20|22798.2|22778.2|22798.2|22778.2|22798.2|22778.2|22798.2|22778.2|1
1722266250000|2024-07-29 15:17:30|||||||||1
1722266270000|2024-07-29 15:17:50|22795.7|22775.7|22794.8|22774.8|22795.7|22775.7|22794.8|22774.8|16
1722266280000|2024-07-29 15:18:00|22792.3|22772.3|22787.3|22767.3|22792.3|22772.3|22787.3|22767.3|5
1722266290000|2024-07-29 15:18:10|22785.7|22765.7|22782.3|22762.3|22785.7|22765.7|22782.3|22762.3|0
1722266300000|2024-07-29 15:18:20|22783.2|22763.2|22784.8|22764.8|22784.8|22764.8|22783.2|22763.2|6
1722266320000|2024-07-29 15:18:40|22786.6|22766.6|22794.1|22774.1|22794.1|22774.1|22786.6|22766.6|6
1722266330000|2024-07-29 15:18:50|22795.9|22775.9|22797.5|22777.5|22797.5|22777.5|22795.9|22775.9|2
1722266340000|2024-07-29 15:19:00|||||||||2
1722266370000|2024-07-29 15:19:30|||||||||2
1722266380000|2024-07-29 15:19:40|22796.6|22776.6|22796.6|22776.6|22796.6|22776.6|22796.6|22776.6|1
1722266400000|2024-07-29 15:20:00|22795.7|22775.7|22791.6|22771.6|22795.7|22775.7|22791.6|22771.6|2
1722266410000|2024-07-29 15:20:10|22793.2|22773.2|22793.2|22773.2|22793.2|22773.2|22791.6|22771.6|2
1722266420000|2024-07-29 15:20:20|22791.6|22771.6|22793.2|22773.2|22793.2|22773.2|22791.6|22771.6|3
1722266430000|2024-07-29 15:20:30|22794.1|22774.1|22794.8|22774.8|22794.8|22774.8|22794.1|22774.1|6
1722266440000|2024-07-29 15:20:40|22793.2|22773.2|22793.2|22773.2|22793.2|22773.2|22793.2|22773.2|5
1722266450000|2024-07-29 15:20:50|22797.3|22777.3|22798.2|22778.2|22805.7|22785.7|22797.3|22777.3|17
1722266460000|2024-07-29 15:21:00|22799.8|22779.8|22809.1|22789.1|22809.1|22789.1|22799.8|22779.8|19
1722266470000|2024-07-29 15:21:10|22815|22795|22826.6|22806.6|22826.6|22806.6|22815|22795|2
1722266480000|2024-07-29 15:21:20|22830.9|22810.9|22845|22825|22845|22825|22830.9|22810.9|72
1722266490000|2024-07-29 15:21:30|22844.1|22824.1|22842.3|22822.3|22844.1|22824.1|22842.3|22822.3|7
1722266500000|2024-07-29 15:21:40|22841.3|22821.3|22835|22815|22841.3|22821.3|22835|22815|3
1722266510000|2024-07-29 15:21:50|22837.5|22817.5|22839.1|22819.1|22840|22820|22837.5|22817.5|2
1722266520000|2024-07-29 15:22:00|22837.5|22817.5|22837.5|22817.5|22839.1|22819.1|22837.5|22817.5|1
1722266530000|2024-07-29 15:22:10|22840|22820|22840|22820|22840|22820|22840|22820|5
1722266540000|2024-07-29 15:22:20|22842.5|22822.5|22840|22820|22842.5|22822.5|22840|22820|3
1722266550000|2024-07-29 15:22:30|22839.1|22819.1|22840|22820|22840|22820|22839.1|22819.1|0
1722266560000|2024-07-29 15:22:40|||||||||2
1722266570000|2024-07-29 15:22:50|22842.5|22822.5|22842.5|22822.5|22842.5|22822.5|22842.5|22822.5|0
1722266580000|2024-07-29 15:23:00|22845|22825|22850|22830|22850|22830|22845|22825|7
1722266590000|2024-07-29 15:23:10|22850.9|22830.9|22867.5|22847.5|22867.5|22847.5|22850.9|22830.9|15
1722266600000|2024-07-29 15:23:20|||||||||1
1722266610000|2024-07-29 15:23:30|22863.2|22843.2|22858.2|22838.2|22863.2|22843.2|22858.2|22838.2|1
1722266620000|2024-07-29 15:23:40|22857.3|22837.3|22850|22830|22857.3|22837.3|22850|22830|2
1722266640000|2024-07-29 15:24:00|22860.2|22840.2|22865|22845|22867.5|22847.5|22860.2|22840.2|10
1722266650000|2024-07-29 15:24:10|22862.5|22842.5|22852.5|22832.5|22862.5|22842.5|22852.5|22832.5|1
1722266660000|2024-07-29 15:24:20|||||||||1
1722266670000|2024-07-29 15:24:30|22851.6|22831.6|22850|22830|22851.6|22831.6|22850|22830|2
1722266690000|2024-07-29 15:24:50|22847.5|22827.5|22845.7|22825.7|22847.5|22827.5|22845.7|22825.7|5
1722266700000|2024-07-29 15:25:00|22840.9|22820.9|22835.9|22815.9|22840.9|22820.9|22835.9|22815.9|6
1722266710000|2024-07-29 15:25:10|22840.9|22820.9|22851.8|22831.8|22851.8|22831.8|22840.9|22820.9|9
1722266720000|2024-07-29 15:25:20|22855|22835|22857.5|22837.5|22857.5|22837.5|22855|22835|1
1722266730000|2024-07-29 15:25:30|22859.3|22839.3|22858.4|22838.4|22859.3|22839.3|22858.4|22838.4|2
1722266740000|2024-07-29 15:25:40|22856.8|22836.8|22857.5|22837.5|22858.4|22838.4|22856.6|22836.6|7
1722266750000|2024-07-29 15:25:50|22855.9|22835.9|22855.9|22835.9|22858.4|22838.4|22855.9|22835.9|9
1722266760000|2024-07-29 15:26:00|22856.8|22836.8|22856.8|22836.8|22860|22840|22856.8|22836.8|2
1722266770000|2024-07-29 15:26:10|22855.9|22835.9|22857.5|22837.5|22857.5|22837.5|22855|22835|4
1722266810000|2024-07-29 15:26:50|22858.4|22838.4|22858.4|22838.4|22858.4|22838.4|22858.4|22838.4|1
1722266820000|2024-07-29 15:27:00|22855.9|22835.9|22853.4|22833.4|22855.9|22835.9|22853.4|22833.4|8
1722266830000|2024-07-29 15:27:10|22855|22835|22852.5|22832.5|22855|22835|22852.5|22832.5|6
1722266840000|2024-07-29 15:27:20|22851.6|22831.6|22851.6|22831.6|22852.5|22832.5|22851.6|22831.6|0
1722266850000|2024-07-29 15:27:30|22850|22830|22838.4|22818.4|22850|22830|22838.4|22818.4|9
1722266870000|2024-07-29 15:27:50|||||||||1
1722266880000|2024-07-29 15:28:00|||||||||1
1722266890000|2024-07-29 15:28:10|22840|22820|22840|22820|22840|22820|22840|22820|9
1722266900000|2024-07-29 15:28:20|22839.1|22819.1|22837.5|22817.5|22839.1|22819.1|22837.5|22817.5|7
1722266910000|2024-07-29 15:28:30|22835|22815|22835|22815|22835|22815|22835|22815|0
1722266920000|2024-07-29 15:28:40|22833.4|22813.4|22833.4|22813.4|22833.4|22813.4|22833.4|22813.4|3
1722266930000|2024-07-29 15:28:50|||||||||1
1722266940000|2024-07-29 15:29:00|22832.5|22812.5|22832.5|22812.5|22832.5|22812.5|22832.5|22812.5|2
1722266950000|2024-07-29 15:29:10|22830|22810|22830|22810|22830|22810|22830|22810|1
1722266960000|2024-07-29 15:29:20|||||||||1
1722266970000|2024-07-29 15:29:30|22828.2|22808.2|22826.6|22806.6|22828.2|22808.2|22826.6|22806.6|0
1722266980000|2024-07-29 15:29:40|22823.4|22803.4|22823.4|22803.4|22823.4|22803.4|22823.4|22803.4|3
1722266990000|2024-07-29 15:29:50|22822.5|22802.5|22822.5|22802.5|22825|22805|22822.5|22802.5|6
1722267000000|2024-07-29 15:30:00|22827.5|22807.5|22822.5|22802.5|22827.5|22807.5|22822.5|22802.5|10
1722267010000|2024-07-29 15:30:10|22823.4|22803.4|22830|22810|22830|22810|22823.4|22803.4|4
1722267020000|2024-07-29 15:30:20|22831.8|22811.8|22833.2|22813.2|22833.2|22813.2|22831.8|22811.8|3
1722267030000|2024-07-29 15:30:30|22831.6|22811.6|22841.8|22821.8|22841.8|22821.8|22831.6|22811.6|17
1722267040000|2024-07-29 15:30:40|||||||||1
1722267050000|2024-07-29 15:30:50|22840.9|22820.9|22845.2|22825.2|22845.2|22825.2|22840|22820|2
1722267060000|2024-07-29 15:31:00|22843.4|22823.4|22846.8|22826.8|22846.8|22826.8|22843.4|22823.4|4
1722267080000|2024-07-29 15:31:20|22847.7|22827.7|22850.2|22830.2|22850.2|22830.2|22846.8|22826.8|3
1722267090000|2024-07-29 15:31:30|22851.8|22831.8|22851.8|22831.8|22851.8|22831.8|22851.8|22831.8|0
1722267100000|2024-07-29 15:31:40|22847.7|22827.7|22846.8|22826.8|22847.7|22827.7|22846.8|22826.8|1
1722267120000|2024-07-29 15:32:00|22841.8|22821.8|22841.8|22821.8|22841.8|22821.8|22841.8|22821.8|1
1722267130000|2024-07-29 15:32:10|22840.9|22820.9|22841.8|22821.8|22841.8|22821.8|22840.9|22820.9|0
1722267150000|2024-07-29 15:32:30|||||||||1
1722267170000|2024-07-29 15:32:50|22844.3|22824.3|22850.2|22830.2|22851.8|22831.8|22844.3|22824.3|35
1722267180000|2024-07-29 15:33:00|22849.3|22829.3|22859.3|22839.3|22859.3|22839.3|22849.3|22829.3|6
1722267190000|2024-07-29 15:33:10|||||||||1
1722267200000|2024-07-29 15:33:20|22860.2|22840.2|22873.4|22853.4|22873.4|22853.4|22859.3|22839.3|25
1722267220000|2024-07-29 15:33:40|22871.8|22851.8|22871.8|22851.8|22871.8|22851.8|22871.8|22851.8|1
1722267230000|2024-07-29 15:33:50|22867.5|22847.5|22864.3|22844.3|22867.5|22847.5|22864.3|22844.3|9
1722267240000|2024-07-29 15:34:00|22866.8|22846.8|22866.8|22846.8|22866.8|22846.8|22866.8|22846.8|8
1722267250000|2024-07-29 15:34:10|22867.7|22847.7|22866.8|22846.8|22869.3|22849.3|22866.8|22846.8|13
1722267260000|2024-07-29 15:34:20|22865.9|22845.9|22862.7|22842.7|22865.9|22845.9|22862.7|22842.7|2
1722267270000|2024-07-29 15:34:30|22861.8|22841.8|22861.8|22841.8|22861.8|22841.8|22859.3|22839.3|1
1722267280000|2024-07-29 15:34:40|22862.7|22842.7|22865.2|22845.2|22865.2|22845.2|22862.7|22842.7|1
1722267300000|2024-07-29 15:35:00|22866.8|22846.8|22873.4|22853.4|22873.4|22853.4|22866.8|22846.8|4
1722267310000|2024-07-29 15:35:10|22871.8|22851.8|22869.3|22849.3|22871.8|22851.8|22869.3|22849.3|2
1722267320000|2024-07-29 15:35:20|22870.2|22850.2|22866.8|22846.8|22871.8|22851.8|22866.8|22846.8|146
1722267330000|2024-07-29 15:35:30|22862.1|22842.1|22858.4|22838.4|22862.1|22842.1|22858.4|22838.4|1
1722267360000|2024-07-29 15:36:00|22857.5|22837.5|22855|22835|22857.5|22837.5|22852.5|22832.5|4
1722267370000|2024-07-29 15:36:10|22855.9|22835.9|22857.5|22837.5|22857.5|22837.5|22855.9|22835.9|2
1722267380000|2024-07-29 15:36:20|22856.6|22836.6|22848.2|22828.2|22856.6|22836.6|22848.2|22828.2|3
1722267390000|2024-07-29 15:36:30|22845|22825|22845|22825|22845|22825|22845|22825|0
1722267400000|2024-07-29 15:36:40|22844.1|22824.1|22842.5|22822.5|22844.1|22824.1|22842.5|22822.5|0
1722267410000|2024-07-29 15:36:50|22841.6|22821.6|22837.5|22817.5|22841.6|22821.6|22835.7|22815.7|3
1722267430000|2024-07-29 15:37:10|22839.3|22819.3|22845|22825|22845.9|22825.9|22839.3|22819.3|4
1722267440000|2024-07-29 15:37:20|||||||||2
1722267450000|2024-07-29 15:37:30|||||||||1
1722267460000|2024-07-29 15:37:40|22843.4|22823.4|22843.4|22823.4|22843.4|22823.4|22843.4|22823.4|0
1722267470000|2024-07-29 15:37:50|22842.5|22822.5|22842.5|22822.5|22842.5|22822.5|22842.5|22822.5|1
1722267480000|2024-07-29 15:38:00|22835|22815|22835|22815|22835|22815|22835|22815|1
1722267500000|2024-07-29 15:38:20|22835.9|22815.9|22835.9|22815.9|22835.9|22815.9|22835.9|22815.9|5
1722267510000|2024-07-29 15:38:30|22836.8|22816.8|22837.5|22817.5|22837.5|22817.5|22836.8|22816.8|0
1722267520000|2024-07-29 15:38:40|22840|22820|22840|22820|22840|22820|22840|22820|0
1722267540000|2024-07-29 15:39:00|||||||||2
1722267570000|2024-07-29 15:39:30|22838.2|22818.2|22836.6|22816.6|22838.2|22818.2|22832.5|22812.5|7
1722267580000|2024-07-29 15:39:40|22838.4|22818.4|22839.1|22819.1|22840|22820|22838.4|22818.4|1
1722267590000|2024-07-29 15:39:50|22840|22820|22845|22825|22845|22825|22840|22820|8
1722267600000|2024-07-29 15:40:00|22845.9|22825.9|22845|22825|22847.5|22827.5|22845|22825|3
1722267620000|2024-07-29 15:40:20|22850|22830|22855|22835|22856.6|22836.6|22850|22830|5
1722267640000|2024-07-29 15:40:40|||||||||2
1722267660000|2024-07-29 15:41:00|22855.9|22835.9|22855|22835|22856.6|22836.6|22852.5|22832.5|10
1722267670000|2024-07-29 15:41:10|22855.9|22835.9|22855.9|22835.9|22855.9|22835.9|22855.9|22835.9|0
1722267680000|2024-07-29 15:41:20|||||||||3
1722267690000|2024-07-29 15:41:30|22859.1|22839.1|22865.9|22845.9|22870.9|22845.9|22859.1|22830.9|4
1722267700000|2024-07-29 15:41:40|22870|22850|22867.5|22847.5|22870|22850|22867.5|22847.5|2
1722267710000|2024-07-29 15:41:50|||||||||1
1722267720000|2024-07-29 15:42:00|||||||||1
1722267750000|2024-07-29 15:42:30|22870|22850|22870|22850|22870|22850|22870|22850|4
1722267760000|2024-07-29 15:42:40|||||||||6
1722267770000|2024-07-29 15:42:50|22866.6|22846.6|22870|22850|22870|22850|22866.6|22846.6|4
1722267780000|2024-07-29 15:43:00|22876.3|22856.3|22880.9|22860.9|22880.9|22860.9|22876.3|22856.3|7
1722267790000|2024-07-29 15:43:10|||||||||3
1722267800000|2024-07-29 15:43:20|22880|22860|22885|22865|22885|22865|22880|22860|8
1722267820000|2024-07-29 15:43:40|22887.5|22867.5|22887.5|22867.5|22887.5|22867.5|22887.5|22867.5|15
1722267830000|2024-07-29 15:43:50|22888.4|22868.4|22890|22870|22890|22870|22888.4|22868.4|1
1722267840000|2024-07-29 15:44:00|22887.5|22867.5|22885|22865|22890|22870|22885|22865|5
1722267850000|2024-07-29 15:44:10|22886.8|22866.8|22890|22870|22890|22870|22886.8|22866.8|11
1722267860000|2024-07-29 15:44:20|22890.9|22870.9|22892.5|22872.5|22892.5|22872.5|22890.9|22870.9|7
1722267870000|2024-07-29 15:44:30|22891.6|22871.6|22910|22890|22910|22890|22890.9|22870.9|19
1722267880000|2024-07-29 15:44:40|22918.4|22898.4|22920|22900|22920|22900|22918.4|22898.4|15
1722267890000|2024-07-29 15:44:50|||||||||2
1722267900000|2024-07-29 15:45:00|22917.5|22897.5|22920|22900|22920|22900|22917.5|22897.5|10
1722267910000|2024-07-29 15:45:10|22919.1|22899.1|22914.1|22894.1|22919.1|22899.1|22914.1|22894.1|9
1722267920000|2024-07-29 15:45:20|22911.6|22891.6|22913.2|22893.2|22915|22895|22911.6|22891.6|8
1722267930000|2024-07-29 15:45:30|22910|22890|22917.5|22897.5|22917.5|22897.5|22910|22890|5
1722267940000|2024-07-29 15:45:40|22916.6|22896.6|22917.5|22897.5|22917.5|22897.5|22915|22895|10
1722267950000|2024-07-29 15:45:50|22912.7|22892.7|22915|22895|22915|22895|22912.7|22892.7|8
1722267960000|2024-07-29 15:46:00|22911.6|22891.6|22915|22895|22915|22895|22911.6|22891.6|3
1722267970000|2024-07-29 15:46:10|||||||||1
1722267980000|2024-07-29 15:46:20|22911.8|22891.8|22910|22890|22911.8|22891.8|22910|22890|4
1722267990000|2024-07-29 15:46:30|22908.2|22888.2|22910|22890|22910|22890|22905|22885|1
1722268000000|2024-07-29 15:46:40|22908.1|22888.1|22905.9|22885.9|22908.1|22888.1|22905|22885|1
1722268010000|2024-07-29 15:46:50|22905|22885|22905|22885|22905|22885|22905|22885|0
1722268020000|2024-07-29 15:47:00|22903.1|22883.1|22903.1|22883.1|22903.1|22883.1|22903.1|22883.1|6
1722268030000|2024-07-29 15:47:10|22900|22880|22893.4|22873.4|22900|22880|22893.4|22873.4|3
1722268040000|2024-07-29 15:47:20|22894.3|22874.3|22895.9|22875.9|22895.9|22875.9|22894.3|22874.3|4
1722268050000|2024-07-29 15:47:30|22897.5|22877.5|22897.5|22877.5|22897.5|22877.5|22897.5|22877.5|1
1722268070000|2024-07-29 15:47:50|22895|22875|22892.5|22872.5|22895|22875|22892.5|22872.5|2
1722268080000|2024-07-29 15:48:00|22893.4|22873.4|22893.4|22873.4|22893.4|22873.4|22891.6|22871.6|2
1722268090000|2024-07-29 15:48:10|22895|22875|22895|22875|22895|22875|22895|22875|0
1722268100000|2024-07-29 15:48:20|22890|22870|22890|22870|22890|22870|22888.4|22868.4|5
1722268110000|2024-07-29 15:48:30|22888.4|22868.4|22889.1|22869.1|22890|22870|22888.4|22868.4|0
1722268120000|2024-07-29 15:48:40|22886.6|22866.6|22890|22870|22890|22870|22885|22865|1
1722268130000|2024-07-29 15:48:50|22885.9|22865.9|22885.9|22865.9|22885.9|22865.9|22885.9|22865.9|3
1722268140000|2024-07-29 15:49:00|22885|22865|22880|22860|22885|22865|22880|22860|3
1722268160000|2024-07-29 15:49:20|22880.9|22860.9|22882.5|22862.5|22882.5|22862.5|22880.9|22860.9|0
1722268170000|2024-07-29 15:49:30|22885|22865|22885|22865|22885|22865|22885|22865|2
1722268200000|2024-07-29 15:50:00|22885.9|22865.9|22895|22875|22895.9|22875.9|22885.9|22865.9|8
1722268210000|2024-07-29 15:50:10|22896.8|22876.8|22899.1|22879.1|22899.1|22879.1|22896.8|22876.8|3
1722268220000|2024-07-29 15:50:20|22895|22875|22895|22875|22895|22875|22895|22875|0
1722268230000|2024-07-29 15:50:30|22892.5|22872.5|22893.4|22873.4|22893.4|22873.4|22892.5|22872.5|4
1722268240000|2024-07-29 15:50:40|22895|22875|22895|22875|22895|22875|22895|22875|0
1722268250000|2024-07-29 15:50:50|22895.9|22875.9|22895|22875|22897.5|22877.5|22895|22875|2
1722268260000|2024-07-29 15:51:00|22895.9|22875.9|22908.4|22888.4|22908.4|22888.4|22895.9|22875.9|3
1722268270000|2024-07-29 15:51:10|22910|22890|22910|22890|22910|22890|22910|22890|0
1722268300000|2024-07-29 15:51:40|22910.9|22890.9|22910.9|22890.9|22910.9|22890.9|22910.9|22890.9|7
1722268310000|2024-07-29 15:51:50|||||||||1
1722268320000|2024-07-29 15:52:00|22913.4|22893.4|22913.4|22893.4|22913.4|22893.4|22913.4|22893.4|6
1722268370000|2024-07-29 15:52:50|22910.9|22890.9|22912.5|22892.5|22912.5|22892.5|22910.9|22890.9|1
1722268380000|2024-07-29 15:53:00|22910.9|22890.9|22913.4|22893.4|22913.4|22893.4|22910.9|22890.9|5
1722268390000|2024-07-29 15:53:10|22915|22895|22915|22895|22915|22895|22915|22895|0
1722268400000|2024-07-29 15:53:20|22910.9|22890.9|22910.9|22890.9|22910.9|22890.9|22910.9|22890.9|1
1722268410000|2024-07-29 15:53:30|22911.8|22891.8|22910.9|22890.9|22915|22895|22910.9|22890.9|3
1722268420000|2024-07-29 15:53:40|22911.8|22891.8|22915|22895|22915.9|22895.9|22911.8|22891.8|1
1722268430000|2024-07-29 15:53:50|22916.8|22896.8|22915.9|22895.9|22916.8|22896.8|22915|22895|1
1722268440000|2024-07-29 15:54:00|22916.8|22896.8|22927.7|22907.7|22927.7|22907.7|22915.9|22895.9|6
1722268450000|2024-07-29 15:54:10|22929.5|22909.5|22933.4|22913.4|22934.3|22914.3|22929.5|22909.5|6
1722268460000|2024-07-29 15:54:20|22930.6|22910.6|22928.1|22908.1|22930.6|22910.6|22928.1|22908.1|17
1722268500000|2024-07-29 15:55:00|22923.4|22903.4|22925|22905|22925|22905|22920|22900|13
1722268510000|2024-07-29 15:55:10|||||||||3
1722268520000|2024-07-29 15:55:20|22922.5|22902.5|22922.5|22902.5|22922.5|22902.5|22922.5|22902.5|1
1722268530000|2024-07-29 15:55:30|22925|22905|22927.5|22907.5|22927.5|22907.5|22925|22905|7
1722268550000|2024-07-29 15:55:50|||||||||30
1722268560000|2024-07-29 15:56:00|22926.6|22906.6|22925|22905|22926.6|22906.6|22925|22905|10
1722268570000|2024-07-29 15:56:10|22924.1|22904.1|22921.6|22901.6|22924.1|22904.1|22917.5|22897.5|3
1722268590000|2024-07-29 15:56:30|22920|22900|22920|22900|22920|22900|22920|22900|2
1722268600000|2024-07-29 15:56:40|||||||||3
1722268610000|2024-07-29 15:56:50|22922.5|22902.5|22922.5|22902.5|22922.5|22902.5|22922.5|22902.5|4
1722268620000|2024-07-29 15:57:00|||||||||3
1722268640000|2024-07-29 15:57:20|22920|22900|22920|22900|22920|22900|22920|22900|3
1722268650000|2024-07-29 15:57:30|||||||||1
1722268660000|2024-07-29 15:57:40|22920.9|22900.9|22920.9|22900.9|22921.6|22901.6|22920.9|22900.9|1
1722268670000|2024-07-29 15:57:50|22921.6|22901.6|22922.5|22902.5|22922.5|22902.5|22920|22900|10
1722268680000|2024-07-29 15:58:00|22927.5|22907.5|22930.9|22910.9|22930.9|22910.9|22927.5|22907.5|4
1722268690000|2024-07-29 15:58:10|22930|22910|22932.5|22912.5|22935|22915|22930|22910|6
1722268700000|2024-07-29 15:58:20|22931.6|22911.6|22930|22910|22935|22915|22930|22910|4
1722268710000|2024-07-29 15:58:30|22927.5|22907.5|22925.9|22905.9|22927.5|22907.5|22925|22905|3
1722268720000|2024-07-29 15:58:40|22925|22905|22925|22905|22925|22905|22925|22905|0
1722268730000|2024-07-29 15:58:50|22925.9|22905.9|22926.8|22906.8|22926.8|22906.8|22925.9|22905.9|6
1722268740000|2024-07-29 15:59:00|22930|22910|22929|22909|22930|22910|22925|22905|2
1722268750000|2024-07-29 15:59:10|22928.4|22908.4|22925|22905|22930|22910|22925|22905|10
1722268760000|2024-07-29 15:59:20|||||||||2
1722268770000|2024-07-29 15:59:30|22923.4|22903.4|22915.9|22895.9|22923.4|22903.4|22915.9|22895.9|4
1722268780000|2024-07-29 15:59:40|22916.8|22896.8|22915.9|22895.9|22918.4|22898.4|22915.9|22895.9|0
1722268790000|2024-07-29 15:59:50|22916.8|22896.8|22915|22895|22920|22900|22915|22895|3
1722268800000|2024-07-29 16:00:00|22916.8|22896.8|22915.9|22895.9|22916.8|22896.8|22915.9|22895.9|3
1722268810000|2024-07-29 16:00:10|22916.8|22896.8|22918.4|22898.4|22918.4|22898.4|22916.8|22896.8|0
1722268820000|2024-07-29 16:00:20|22917.5|22897.5|22905|22885|22917.5|22897.5|22905|22885|11
1722268830000|2024-07-29 16:00:30|22900.9|22880.9|22900|22880|22900.9|22880.9|22900|22880|0
1722268840000|2024-07-29 16:00:40|22899|22879|22899|22879|22899|22879|22899|22879|4
1722268850000|2024-07-29 16:00:50|22900|22880|22900|22880|22900|22880|22900|22880|0
1722268860000|2024-07-29 16:01:00|22899|22879|22883.1|22863.1|22899|22879|22883.1|22863.1|27
1722268870000|2024-07-29 16:01:10|22884|22864|22885.6|22865.6|22885.6|22865.6|22884|22864|0
1722268880000|2024-07-29 16:01:20|22883.1|22863.1|22883.1|22863.1|22883.1|22863.1|22883.1|22863.1|6
1722268890000|2024-07-29 16:01:30|22884|22864|22885.6|22865.6|22885.6|22865.6|22884|22864|1
1722268900000|2024-07-29 16:01:40|||||||||1
1722268920000|2024-07-29 16:02:00|22886.5|22866.5|22886.5|22866.5|22888.1|22868.1|22886.5|22866.5|1
1722268930000|2024-07-29 16:02:10|22887.2|22867.2|22885.6|22865.6|22887.2|22867.2|22885.6|22865.6|1
1722268940000|2024-07-29 16:02:20|||||||||3
1722268960000|2024-07-29 16:02:40|22884.7|22864.7|22885.6|22865.6|22885.6|22865.6|22884|22864|5
1722268980000|2024-07-29 16:03:00|22886.5|22866.5|22889|22869|22889|22869|22886.5|22866.5|16
1722268990000|2024-07-29 16:03:10|22890|22870|22890|22870|22890|22870|22890|22870|1
1722269000000|2024-07-29 16:03:20|22898.4|22878.4|22900|22880|22900|22880|22898.4|22878.4|89
1722269030000|2024-07-29 16:03:50|||||||||1
1722269040000|2024-07-29 16:04:00|22898.1|22878.1|22895|22875|22898.1|22878.1|22895|22875|2
1722269050000|2024-07-29 16:04:10|22895.9|22875.9|22897.5|22877.5|22900|22880|22895.9|22875.9|5
1722269070000|2024-07-29 16:04:30|22895.9|22875.9|22897.5|22877.5|22897.5|22877.5|22895|22875|1
1722269080000|2024-07-29 16:04:40|22896.5|22876.5|22896.8|22876.8|22896.8|22876.8|22895|22875|2
1722269100000|2024-07-29 16:05:00|22898.4|22878.4|22895.9|22875.9|22898.4|22878.4|22895.9|22875.9|2
1722269110000|2024-07-29 16:05:10|22895|22875|22895|22875|22895|22875|22895|22875|6
1722269120000|2024-07-29 16:05:20|22895.9|22875.9|22900|22880|22900|22880|22895|22875|6
1722269130000|2024-07-29 16:05:30|||||||||2
1722269150000|2024-07-29 16:05:50|22900.9|22880.9|22916.5|22896.5|22917.5|22897.5|22900.9|22880.9|8
1722269160000|2024-07-29 16:06:00|22915|22895|22915|22895|22918.4|22898.4|22912.5|22892.5|2
1722269170000|2024-07-29 16:06:10|||||||||1
1722269180000|2024-07-29 16:06:20|22912.5|22892.5|22910.9|22890.9|22912.5|22892.5|22910.9|22890.9|1
1722269190000|2024-07-29 16:06:30|22909|22889|22909|22889|22909|22889|22909|22889|0
1722269200000|2024-07-29 16:06:40|22908.1|22888.1|22909|22889|22909|22889|22908.1|22888.1|0
1722269210000|2024-07-29 16:06:50|22907.5|22887.5|22910|22890|22910|22890|22907.5|22887.5|0
1722269220000|2024-07-29 16:07:00|22910.9|22890.9|22923.4|22903.4|22923.4|22903.4|22910.9|22890.9|9
1722269230000|2024-07-29 16:07:10|||||||||1
1722269240000|2024-07-29 16:07:20|22925|22905|22925|22905|22925|22905|22925|22905|0
1722269260000|2024-07-29 16:07:40|22925.9|22905.9|22930|22910|22930|22910|22925.9|22905.9|1
1722269270000|2024-07-29 16:07:50|||||||||1
1722269280000|2024-07-29 16:08:00|22932.5|22912.5|22932.5|22912.5|22932.5|22912.5|22932.5|22912.5|3
1722269290000|2024-07-29 16:08:10|22935|22915|22944.3|22924.3|22945.2|22925.2|22935|22915|5
1722269300000|2024-07-29 16:08:20|22945.9|22925.9|22942.5|22922.5|22947.5|22927.5|22942.5|22922.5|4
1722269310000|2024-07-29 16:08:30|22940|22920|22942.5|22922.5|22942.5|22922.5|22940|22920|1
1722269320000|2024-07-29 16:08:40|22941.5|22921.5|22942.5|22922.5|22942.5|22922.5|22940|22920|1
1722269340000|2024-07-29 16:09:00|22940|22920|22952.5|22932.5|22952.5|22932.5|22940|22920|12
1722269350000|2024-07-29 16:09:10|22957.5|22937.5|22957.5|22937.5|22957.5|22937.5|22957.5|22937.5|6
1722269360000|2024-07-29 16:09:20|22955|22935|22955|22935|22955|22935|22955|22935|16
1722269370000|2024-07-29 16:09:30|22955.9|22935.9|22955.9|22935.9|22955.9|22935.9|22955|22935|1
1722269380000|2024-07-29 16:09:40|22955|22935|22955|22935|22955|22935|22955|22935|6
1722269390000|2024-07-29 16:09:50|22954|22934|22955|22935|22955|22935|22952.5|22932.5|1
1722269400000|2024-07-29 16:10:00|||||||||3
1722269410000|2024-07-29 16:10:10|22955.9|22935.9|22958.4|22938.4|22958.4|22938.4|22955.9|22935.9|7
1722269420000|2024-07-29 16:10:20|22957.5|22937.5|22958.4|22938.4|22958.4|22938.4|22957.5|22937.5|1
1722269450000|2024-07-29 16:10:50|22955.9|22935.9|22953.4|22933.4|22955.9|22935.9|22953.4|22933.4|0
1722269460000|2024-07-29 16:11:00|||||||||3
1722269470000|2024-07-29 16:11:10|22955.2|22935.2|22958.4|22938.4|22958.4|22938.4|22955.2|22935.2|2
1722269480000|2024-07-29 16:11:20|22959.3|22939.3|22967.4|22947.4|22967.4|22947.4|22958.4|22938.4|13
1722269490000|2024-07-29 16:11:30|22964.9|22944.9|22964.9|22944.9|22964.9|22944.9|22964.9|22944.9|0
1722269520000|2024-07-29 16:12:00|22964|22944|22964.9|22944.9|22964.9|22944.9|22962.4|22942.4|7
1722269530000|2024-07-29 16:12:10|22964|22944|22957.4|22937.4|22964|22944|22956.5|22936.5|1
1722269540000|2024-07-29 16:12:20|22953.4|22933.4|22950.9|22930.9|22953.4|22933.4|22950.9|22930.9|3
1722269550000|2024-07-29 16:12:30|22949|22929|22944.9|22924.9|22949.9|22929.9|22944.9|22924.9|1
1722269560000|2024-07-29 16:12:40|22945.9|22925.9|22944.9|22924.9|22947.4|22927.4|22944.9|22924.9|1
1722269570000|2024-07-29 16:12:50|||||||||1
1722269580000|2024-07-29 16:13:00|||||||||2
1722269590000|2024-07-29 16:13:10|22947.4|22927.4|22944.9|22924.9|22947.4|22927.4|22944.9|22924.9|3
1722269600000|2024-07-29 16:13:20|22945.9|22925.9|22948.4|22928.4|22948.4|22928.4|22945.9|22925.9|5
1722269610000|2024-07-29 16:13:30|22949.3|22929.3|22945.9|22925.9|22949.3|22929.3|22945.9|22925.9|4
1722269620000|2024-07-29 16:13:40|||||||||1
1722269630000|2024-07-29 16:13:50|22947.4|22927.4|22943.4|22923.4|22947.4|22927.4|22943.4|22923.4|6
1722269640000|2024-07-29 16:14:00|22944.9|22924.9|22945.9|22925.9|22945.9|22925.9|22944.9|22924.9|3
1722269650000|2024-07-29 16:14:10|22947.4|22927.4|22947.4|22927.4|22947.4|22927.4|22947.4|22927.4|0
1722269660000|2024-07-29 16:14:20|22949.3|22929.3|22949.9|22929.9|22950.9|22930.9|22949.3|22929.3|1
1722269670000|2024-07-29 16:14:30|22949|22929|22949|22929|22949|22929|22949|22929|1
1722269680000|2024-07-29 16:14:40|22949.9|22929.9|22949.9|22929.9|22952.4|22932.4|22949.9|22929.9|3
1722269700000|2024-07-29 16:15:00|22949|22929|22947.4|22927.4|22949|22929|22947.4|22927.4|5
1722269710000|2024-07-29 16:15:10|22946.5|22926.5|22946.5|22926.5|22946.5|22926.5|22946.5|22926.5|67
1722269720000|2024-07-29 16:15:20|22944.9|22924.9|22944.9|22924.9|22944.9|22924.9|22944.9|22924.9|2
1722269730000|2024-07-29 16:15:30|22943.4|22923.4|22942.4|22922.4|22943.4|22923.4|22942.4|22922.4|5
1722269750000|2024-07-29 16:15:50|22939|22919|22935.9|22915.9|22939|22919|22934.9|22914.9|2
1722269760000|2024-07-29 16:16:00|22934|22914|22934.9|22914.9|22934.9|22914.9|22932.4|22912.4|2
1722269780000|2024-07-29 16:16:20|||||||||1
1722269800000|2024-07-29 16:16:40|22935.9|22915.9|22939.9|22919.9|22939.9|22919.9|22935.9|22915.9|2
1722269820000|2024-07-29 16:17:00|22938.4|22918.4|22935.9|22915.9|22938.4|22918.4|22935.9|22915.9|8
1722269830000|2024-07-29 16:17:10|22934.9|22914.9|22934.9|22914.9|22934.9|22914.9|22934.9|22914.9|0
1722269840000|2024-07-29 16:17:20|22935.9|22915.9|22935.9|22915.9|22935.9|22915.9|22935.9|22915.9|1
1722269850000|2024-07-29 16:17:30|||||||||165
1722269870000|2024-07-29 16:17:50|22934.9|22914.9|22934.9|22914.9|22934.9|22914.9|22934.9|22914.9|1
1722269890000|2024-07-29 16:18:10|||||||||1
1722269910000|2024-07-29 16:18:30|22932.4|22912.4|22929|22909|22932.4|22912.4|22929|22909|1
1722269920000|2024-07-29 16:18:40|22927.4|22907.4|22927.4|22907.4|22927.4|22907.4|22927.4|22907.4|4
1722269930000|2024-07-29 16:18:50|22926.5|22906.5|22924.9|22904.9|22926.5|22906.5|22924.9|22904.9|0
1722269940000|2024-07-29 16:19:00|||||||||1
1722269950000|2024-07-29 16:19:10|||||||||15
1722269960000|2024-07-29 16:19:20|22924|22904|22924|22904|22924|22904|22924|22904|4
1722269970000|2024-07-29 16:19:30|22922.4|22902.4|22909.9|22889.9|22922.4|22902.4|22909.9|22889.9|2
1722269980000|2024-07-29 16:19:40|22907.4|22887.4|22909|22889|22909.9|22889.9|22907.4|22887.4|1
1722269990000|2024-07-29 16:19:50|22908.4|22888.4|22919.9|22899.9|22919.9|22899.9|22908.4|22888.4|10
1722270000000|2024-07-29 16:20:00|22922.4|22902.4|22927.4|22907.4|22927.4|22907.4|22922.4|22902.4|1
1722270010000|2024-07-29 16:20:10|22928.4|22908.4|22928.4|22908.4|22928.4|22908.4|22928.4|22908.4|9
1722270020000|2024-07-29 16:20:20|22929.3|22909.3|22938.4|22918.4|22938.4|22918.4|22929.3|22909.3|15
1722270030000|2024-07-29 16:20:30|22940.9|22920.9|22939.9|22919.9|22940.9|22920.9|22939.9|22919.9|8
1722270040000|2024-07-29 16:20:40|22937.4|22917.4|22937.4|22917.4|22937.4|22917.4|22937.4|22917.4|5
1722270050000|2024-07-29 16:20:50|22939.9|22919.9|22937.4|22917.4|22939.9|22919.9|22937.4|22917.4|9
1722270060000|2024-07-29 16:21:00|22936.5|22916.5|22929.3|22909.3|22936.5|22916.5|22926.8|22906.8|24
1722270070000|2024-07-29 16:21:10|||||||||5
1722270080000|2024-07-29 16:21:20|||||||||6
1722270090000|2024-07-29 16:21:30|22935.2|22915.2|22936.1|22916.1|22936.1|22916.1|22935.2|22915.2|121
1722270100000|2024-07-29 16:21:40|||||||||9
1722270110000|2024-07-29 16:21:50|22938.8|22918.8|22946.8|22926.8|22950.8|22930.8|22938.8|22918.8|12
1722270120000|2024-07-29 16:22:00|22951.8|22931.8|22952.7|22932.7|22952.7|22932.7|22951.8|22931.8|5
1722270130000|2024-07-29 16:22:10|22951.8|22931.8|22952.7|22932.7|22952.7|22932.7|22951.8|22931.8|12
1722270140000|2024-07-29 16:22:20|||||||||3
1722270150000|2024-07-29 16:22:30|22954.3|22934.3|22965.2|22945.2|22965.2|22945.2|22954.3|22934.3|19
1722270160000|2024-07-29 16:22:40|22968.3|22948.3|22969.3|22949.3|22969.3|22949.3|22965.8|22945.8|9
1722270170000|2024-07-29 16:22:50|22971.8|22951.8|22971.8|22951.8|22971.8|22951.8|22971.8|22951.8|5
1722270180000|2024-07-29 16:23:00|22972.7|22952.7|23013.3|22993.3|23016.8|22996.8|22972.7|22952.7|55
1722270190000|2024-07-29 16:23:10|23008.3|22988.3|23006.8|22986.8|23008.3|22988.3|23001.8|22981.8|46
1722270200000|2024-07-29 16:23:20|23005.8|22985.8|23002.7|22982.7|23005.8|22985.8|23002.7|22982.7|34
1722270210000|2024-07-29 16:23:30|23001.8|22981.8|22996.8|22976.8|23001.8|22981.8|22996.8|22976.8|51
1722270220000|2024-07-29 16:23:40|22997.7|22977.7|23005.2|22985.2|23006.8|22986.8|22996.8|22976.8|56
1722270230000|2024-07-29 16:23:50|23004.3|22984.3|22994.3|22974.3|23004.3|22984.3|22994.3|22974.3|54
1722270240000|2024-07-29 16:24:00|22991.8|22971.8|22989.3|22969.3|22991.8|22971.8|22984.3|22964.3|50
1722270250000|2024-07-29 16:24:10|22987.7|22967.7|22985.2|22965.2|22988.3|22968.3|22984.3|22964.3|41
1722270260000|2024-07-29 16:24:20|22984.3|22964.3|22974.3|22954.3|22984.3|22964.3|22971.8|22951.8|69
1722270270000|2024-07-29 16:24:30|22973.3|22953.3|22957.4|22937.4|22974.3|22954.3|22954.3|22934.3|109
1722270280000|2024-07-29 16:24:40|22954.9|22934.9|22960.8|22940.8|22960.8|22940.8|22952.4|22932.4|87
1722270290000|2024-07-29 16:24:50|22958.3|22938.3|22952.4|22932.4|22958.3|22938.3|22952.4|22932.4|80
1722270300000|2024-07-29 16:25:00|22954.9|22934.9|22955.8|22935.8|22960.8|22940.8|22954.9|22934.9|46
1722270310000|2024-07-29 16:25:10|22954.9|22934.9|22948.3|22928.3|22954.9|22934.9|22948.3|22928.3|2
1722270320000|2024-07-29 16:25:20|22947.4|22927.4|22939.9|22919.9|22947.4|22927.4|22938.3|22918.3|27
1722270330000|2024-07-29 16:25:30|22938.3|22918.3|22935.8|22915.8|22938.3|22918.3|22935.8|22915.8|3
1722270340000|2024-07-29 16:25:40|22939.9|22919.9|22939.9|22919.9|22939.9|22919.9|22939.9|22919.9|25
1722270350000|2024-07-29 16:25:50|22939|22919|22939.9|22919.9|22939.9|22919.9|22937.4|22917.4|4
1722270360000|2024-07-29 16:26:00|||||||||1
1722270370000|2024-07-29 16:26:10|22940.8|22920.8|22942.4|22922.4|22942.4|22922.4|22940.8|22920.8|2
1722270380000|2024-07-29 16:26:20|22943.3|22923.3|22942.4|22922.4|22943.3|22923.3|22942.4|22922.4|0
1722270390000|2024-07-29 16:26:30|22943.3|22923.3|22942.4|22922.4|22943.3|22923.3|22942.4|22922.4|6
1722270400000|2024-07-29 16:26:40|22944.9|22924.9|22941.5|22921.5|22944.9|22924.9|22941.5|22921.5|6
1722270410000|2024-07-29 16:26:50|22940.8|22920.8|22939.9|22919.9|22942.4|22922.4|22939.9|22919.9|0
1722270420000|2024-07-29 16:27:00|22941.8|22921.8|22942.4|22922.4|22944.3|22924.3|22941.8|22921.8|7
1722270430000|2024-07-29 16:27:10|||||||||2
1722270440000|2024-07-29 16:27:20|||||||||3
1722270450000|2024-07-29 16:27:30|22943.3|22923.3|22943.3|22923.3|22944.3|22924.3|22943.3|22923.3|0
1722270470000|2024-07-29 16:27:50|22944.3|22924.3|22944.3|22924.3|22944.3|22924.3|22944.3|22924.3|2
1722270480000|2024-07-29 16:28:00|22945.2|22925.2|22946.8|22926.8|22946.8|22926.8|22945.2|22925.2|5
1722270510000|2024-07-29 16:28:30|||||||||5
1722270530000|2024-07-29 16:28:50|22947.7|22927.7|22950.8|22930.8|22950.8|22930.8|22947.7|22927.7|3
1722270540000|2024-07-29 16:29:00|22949.9|22929.9|22948.3|22928.3|22949.9|22929.9|22947.4|22927.4|3
1722270550000|2024-07-29 16:29:10|22952.4|22932.4|22952.4|22932.4|22952.4|22932.4|22952.4|22932.4|1
1722270560000|2024-07-29 16:29:20|22951.5|22931.5|22949.9|22929.9|22951.5|22931.5|22949.9|22929.9|25
1722270570000|2024-07-29 16:29:30|22950.8|22930.8|22951.8|22931.8|22951.8|22931.8|22950.8|22930.8|0
1722270580000|2024-07-29 16:29:40|22952.4|22932.4|22952.4|22932.4|22953.3|22933.3|22952.4|22932.4|0
1722270590000|2024-07-29 16:29:50|22954.9|22934.9|22956.8|22936.8|22957.7|22937.7|22954.9|22934.9|95
1722270600000|2024-07-29 16:30:00|22957.7|22937.7|22955.2|22935.2|22957.7|22937.7|22955.2|22935.2|0
1722270610000|2024-07-29 16:30:10|||||||||1
1722270650000|2024-07-29 16:30:50|22959.3|22939.3|22961.1|22941.1|22961.1|22941.1|22959.3|22939.3|8
1722270660000|2024-07-29 16:31:00|22965.2|22945.2|22965.2|22945.2|22965.2|22945.2|22965.2|22945.2|5
1722270670000|2024-07-29 16:31:10|22966.8|22946.8|22969.3|22949.3|22969.3|22949.3|22966.8|22946.8|0
1722270680000|2024-07-29 16:31:20|22968.3|22948.3|22967.7|22947.7|22968.3|22948.3|22966.8|22946.8|0
1722270690000|2024-07-29 16:31:30|22966.8|22946.8|22966.8|22946.8|22966.8|22946.8|22966.8|22946.8|0
1722270710000|2024-07-29 16:31:50|22967.7|22947.7|22969.3|22949.3|22969.3|22949.3|22967.7|22947.7|0
1722270720000|2024-07-29 16:32:00|22971.8|22951.8|22969.3|22949.3|22971.8|22951.8|22969.3|22949.3|3
1722270730000|2024-07-29 16:32:10|22970.2|22950.2|22974.2|22954.2|22974.2|22954.2|22969.3|22949.3|7
1722270770000|2024-07-29 16:32:50|||||||||2
1722270780000|2024-07-29 16:33:00|||||||||2
1722270820000|2024-07-29 16:33:40|22971.7|22951.7|22974.2|22954.2|22974.2|22954.2|22970.2|22950.2|5
1722270830000|2024-07-29 16:33:50|22971.7|22951.7|22971.7|22951.7|22971.7|22951.7|22971.7|22951.7|1
1722270840000|2024-07-29 16:34:00|||||||||1
1722270850000|2024-07-29 16:34:10|22970.8|22950.8|22969.2|22949.2|22970.8|22950.8|22969.2|22949.2|0
1722270860000|2024-07-29 16:34:20|||||||||3
1722270870000|2024-07-29 16:34:30|22964.9|22944.9|22959.2|22939.2|22964.9|22944.9|22959.2|22939.2|7
1722270900000|2024-07-29 16:35:00|22960.2|22940.2|22962.7|22942.7|22962.7|22942.7|22960.2|22940.2|5
1722270910000|2024-07-29 16:35:10|22964.2|22944.2|22964.2|22944.2|22964.2|22944.2|22964.2|22944.2|0
1722270920000|2024-07-29 16:35:20|22965.2|22945.2|22964.2|22944.2|22965.2|22945.2|22964.2|22944.2|0
1722270930000|2024-07-29 16:35:30|22963.3|22943.3|22961.7|22941.7|22963.3|22943.3|22961.7|22941.7|3
1722270950000|2024-07-29 16:35:50|22960.8|22940.8|22956.7|22936.7|22960.8|22940.8|22956.7|22936.7|0
1722270960000|2024-07-29 16:36:00|||||||||9
1722270980000|2024-07-29 16:36:20|||||||||1
1722271020000|2024-07-29 16:37:00|||||||||2
1722271040000|2024-07-29 16:37:20|22954.2|22934.2|22951.7|22931.7|22954.2|22934.2|22951.7|22931.7|4
1722271050000|2024-07-29 16:37:30|22946.7|22926.7|22946.7|22926.7|22946.7|22926.7|22946.7|22926.7|1
1722271060000|2024-07-29 16:37:40|22948.3|22928.3|22946.7|22926.7|22948.3|22928.3|22946.7|22926.7|3
1722271070000|2024-07-29 16:37:50|22949.2|22929.2|22948.3|22928.3|22949.2|22929.2|22948.3|22928.3|0
1722271080000|2024-07-29 16:38:00|||||||||1
1722271110000|2024-07-29 16:38:30|22946.7|22926.7|22946.7|22926.7|22946.7|22926.7|22946.7|22926.7|1
1722271140000|2024-07-29 16:39:00|||||||||1
1722271150000|2024-07-29 16:39:10|22948.3|22928.3|22948.3|22928.3|22948.3|22928.3|22948.3|22928.3|1
1722271170000|2024-07-29 16:39:30|22950.2|22930.2|22949.2|22929.2|22950.2|22930.2|22949.2|22929.2|3
1722271180000|2024-07-29 16:39:40|22950.2|22930.2|22953.3|22933.3|22953.3|22933.3|22950.2|22930.2|3
1722271190000|2024-07-29 16:39:50|22954.2|22934.2|22958.3|22938.3|22958.3|22938.3|22954.2|22934.2|3
1722271200000|2024-07-29 16:40:00|||||||||2
1722271210000|2024-07-29 16:40:10|22959.2|22939.2|22960.8|22940.8|22960.8|22940.8|22959.2|22939.2|1
1722271220000|2024-07-29 16:40:20|||||||||1
1722271240000|2024-07-29 16:40:40|||||||||1
1722271250000|2024-07-29 16:40:50|22961.7|22941.7|22961.7|22941.7|22961.7|22941.7|22961.7|22941.7|0
1722271260000|2024-07-29 16:41:00|||||||||2
1722271270000|2024-07-29 16:41:10|22960.8|22940.8|22960.8|22940.8|22960.8|22940.8|22960.8|22940.8|2
1722271280000|2024-07-29 16:41:20|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|2
1722271300000|2024-07-29 16:41:40|22961.7|22941.7|22965.2|22945.2|22965.2|22945.2|22961.7|22941.7|3
1722271310000|2024-07-29 16:41:50|22966.1|22946.1|22966.1|22946.1|22966.1|22946.1|22966.1|22946.1|0
1722271320000|2024-07-29 16:42:00|||||||||1
1722271350000|2024-07-29 16:42:30|||||||||1
1722271380000|2024-07-29 16:43:00|||||||||3
1722271390000|2024-07-29 16:43:10|22967|22947|22970.1|22950.1|22970.1|22950.1|22967|22947|5
1722271410000|2024-07-29 16:43:30|22971.7|22951.7|22971.7|22951.7|22971.7|22951.7|22971.7|22951.7|0
1722271420000|2024-07-29 16:43:40|||||||||3
1722271440000|2024-07-29 16:44:00|||||||||3
1722271450000|2024-07-29 16:44:10|22970.1|22950.1|22970.1|22950.1|22970.1|22950.1|22970.1|22950.1|0
1722271460000|2024-07-29 16:44:20|22966.7|22946.7|22966.7|22946.7|22966.7|22946.7|22966.7|22946.7|1
1722271470000|2024-07-29 16:44:30|||||||||3
1722271480000|2024-07-29 16:44:40|||||||||3
1722271490000|2024-07-29 16:44:50|22967.6|22947.6|22967.6|22947.6|22967.6|22947.6|22967.6|22947.6|0
1722271500000|2024-07-29 16:45:00|||||||||2
1722271510000|2024-07-29 16:45:10|22966.7|22946.7|22966.7|22946.7|22966.7|22946.7|22966.7|22946.7|0
1722271520000|2024-07-29 16:45:20|22965.1|22945.1|22962.6|22942.6|22965.1|22945.1|22962.6|22942.6|2
1722271530000|2024-07-29 16:45:30|||||||||1
1722271560000|2024-07-29 16:46:00|||||||||2
1722271570000|2024-07-29 16:46:10|22963.6|22943.6|22962.6|22942.6|22964.2|22944.2|22962.6|22942.6|0
1722271620000|2024-07-29 16:47:00|22961.7|22941.7|22964.2|22944.2|22964.2|22944.2|22961.7|22941.7|5
1722271630000|2024-07-29 16:47:10|||||||||3
1722271640000|2024-07-29 16:47:20|22966.7|22946.7|22966.7|22946.7|22966.7|22946.7|22966.7|22946.7|2
1722271660000|2024-07-29 16:47:40|22967.6|22947.6|22966.7|22946.7|22967.6|22947.6|22966.7|22946.7|4
1722271680000|2024-07-29 16:48:00|22971.7|22951.7|22971.7|22951.7|22971.7|22951.7|22971.7|22951.7|6
1722271690000|2024-07-29 16:48:10|22970.8|22950.8|22971.7|22951.7|22971.7|22951.7|22967.6|22947.6|2
1722271710000|2024-07-29 16:48:30|22970.1|22950.1|22970.1|22950.1|22970.1|22950.1|22970.1|22950.1|0
1722271720000|2024-07-29 16:48:40|22966.7|22946.7|22966.7|22946.7|22966.7|22946.7|22966.7|22946.7|0
1722271740000|2024-07-29 16:49:00|||||||||1
1722271750000|2024-07-29 16:49:10|22970.1|22950.1|22970.1|22950.1|22970.1|22950.1|22970.1|22950.1|7
1722271770000|2024-07-29 16:49:30|||||||||1
1722271780000|2024-07-29 16:49:40|22967.6|22947.6|22965.8|22945.8|22967.6|22947.6|22965.8|22945.8|14
1722271790000|2024-07-29 16:49:50|22962.6|22942.6|22961.7|22941.7|22962.6|22942.6|22961.7|22941.7|0
1722271800000|2024-07-29 16:50:00|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|2
1722271810000|2024-07-29 16:50:10|||||||||1
1722271860000|2024-07-29 16:51:00|22960.1|22940.1|22960.1|22940.1|22960.1|22940.1|22960.1|22940.1|6
1722271880000|2024-07-29 16:51:20|22959.2|22939.2|22960.1|22940.1|22960.1|22940.1|22959.2|22939.2|0
1722271890000|2024-07-29 16:51:30|22959.2|22939.2|22960.1|22940.1|22960.1|22940.1|22959.2|22939.2|0
1722271900000|2024-07-29 16:51:40|22955.1|22935.1|22955.1|22935.1|22955.1|22935.1|22955.1|22935.1|2
1722271920000|2024-07-29 16:52:00|||||||||2
1722271930000|2024-07-29 16:52:10|22954.2|22934.2|22953.3|22933.3|22954.2|22934.2|22953.3|22933.3|3
1722271940000|2024-07-29 16:52:20|22955.8|22935.8|22956.7|22936.7|22956.7|22936.7|22955.8|22935.8|0
1722271950000|2024-07-29 16:52:30|22954.2|22934.2|22954.2|22934.2|22954.2|22934.2|22954.2|22934.2|2
1722271980000|2024-07-29 16:53:00|||||||||1
1722272000000|2024-07-29 16:53:20|||||||||2
1722272020000|2024-07-29 16:53:40|22951.7|22931.7|22951.7|22931.7|22951.7|22931.7|22951.7|22931.7|0
1722272030000|2024-07-29 16:53:50|22952.6|22932.6|22954.2|22934.2|22954.2|22934.2|22952.6|22932.6|0
1722272040000|2024-07-29 16:54:00|||||||||1
1722272090000|2024-07-29 16:54:50|22953.3|22933.3|22954.2|22934.2|22954.2|22934.2|22953.3|22933.3|1
1722272100000|2024-07-29 16:55:00|22953.3|22933.3|22951.7|22931.7|22953.3|22933.3|22951.7|22931.7|2
1722272120000|2024-07-29 16:55:20|||||||||10
1722272130000|2024-07-29 16:55:30|||||||||1
1722272150000|2024-07-29 16:55:50|22952.6|22932.6|22956.7|22936.7|22956.7|22936.7|22952.6|22932.6|11
1722272160000|2024-07-29 16:56:00|22960.1|22940.1|22960.1|22940.1|22961|22941|22960.1|22940.1|3
1722272170000|2024-07-29 16:56:10|||||||||4
1722272190000|2024-07-29 16:56:30|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|0
1722272200000|2024-07-29 16:56:40|22960.1|22940.1|22959.2|22939.2|22960.1|22940.1|22959.2|22939.2|2
1722272220000|2024-07-29 16:57:00|||||||||1
1722272230000|2024-07-29 16:57:10|22956.7|22936.7|22956.7|22936.7|22956.7|22936.7|22956.7|22936.7|0
1722272240000|2024-07-29 16:57:20|22954.2|22934.2|22954.2|22934.2|22954.2|22934.2|22954.2|22934.2|0
1722272250000|2024-07-29 16:57:30|||||||||3
1722272260000|2024-07-29 16:57:40|22956.7|22936.7|22956.7|22936.7|22956.7|22936.7|22956.7|22936.7|2
1722272270000|2024-07-29 16:57:50|||||||||3
1722272280000|2024-07-29 16:58:00|22957.6|22937.6|22964.2|22944.2|22964.2|22944.2|22957.6|22937.6|6
1722272290000|2024-07-29 16:58:10|||||||||1
1722272300000|2024-07-29 16:58:20|22961.7|22941.7|22961.7|22941.7|22961.7|22941.7|22961.7|22941.7|5
1722272310000|2024-07-29 16:58:30|22960.8|22940.8|22959.2|22939.2|22960.8|22940.8|22959.2|22939.2|1
1722272320000|2024-07-29 16:58:40|||||||||1
1722272330000|2024-07-29 16:58:50|22958.3|22938.3|22954.2|22934.2|22958.3|22938.3|22954.2|22934.2|0
1722272340000|2024-07-29 16:59:00|22955.1|22935.1|22956.7|22936.7|22956.7|22936.7|22954.2|22934.2|3
1722272350000|2024-07-29 16:59:10|22955.8|22935.8|22954.2|22934.2|22956.7|22936.7|22954.2|22934.2|0
1722272360000|2024-07-29 16:59:20|22955.1|22935.1|22955.8|22935.8|22956.7|22936.7|22954.2|22934.2|0
1722272370000|2024-07-29 16:59:30|22954.2|22934.2|22955.1|22935.1|22956.7|22936.7|22954.2|22934.2|0
1722272380000|2024-07-29 16:59:40|22956.7|22936.7|22950.8|22930.8|22956.7|22936.7|22950.8|22930.8|1
1722272390000|2024-07-29 16:59:50|22951.7|22931.7|22951.7|22931.7|22951.7|22931.7|22951.7|22931.7|2
1722272400000|2024-07-29 17:00:00|22952.6|22932.6|22949.2|22929.2|22953.3|22933.3|22949.2|22929.2|8
1722272410000|2024-07-29 17:00:10|||||||||12
1722272420000|2024-07-29 17:00:20|||||||||1
1722272460000|2024-07-29 17:01:00|||||||||2
1722272470000|2024-07-29 17:01:10|||||||||5
1722272480000|2024-07-29 17:01:20|||||||||3
1722272500000|2024-07-29 17:01:40|22948.3|22928.3|22949.2|22929.2|22949.2|22929.2|22948.3|22928.3|0
1722272520000|2024-07-29 17:02:00|||||||||2
1722272530000|2024-07-29 17:02:10|||||||||2
1722272540000|2024-07-29 17:02:20|22948.3|22928.3|22946.7|22926.7|22948.3|22928.3|22946.7|22926.7|2
1722272550000|2024-07-29 17:02:30|22945.8|22925.8|22940.1|22920.1|22945.8|22925.8|22940.1|22920.1|15
1722272560000|2024-07-29 17:02:40|22937.6|22917.6|22940.1|22920.1|22940.1|22920.1|22937.6|22917.6|2
1722272570000|2024-07-29 17:02:50|22939.2|22919.2|22938.3|22918.3|22939.2|22919.2|22937.6|22917.6|8
1722272580000|2024-07-29 17:03:00|22936.7|22916.7|22938.3|22918.3|22938.3|22918.3|22936.7|22916.7|2
1722272590000|2024-07-29 17:03:10|22936.7|22916.7|22936.7|22916.7|22936.7|22916.7|22936.7|22916.7|0
1722272640000|2024-07-29 17:04:00|22939.2|22919.2|22936.7|22916.7|22939.2|22919.2|22936.7|22916.7|3
1722272650000|2024-07-29 17:04:10|22937.6|22917.6|22938.3|22918.3|22939.2|22919.2|22937.6|22917.6|0
1722272660000|2024-07-29 17:04:20|22939.2|22919.2|22939.2|22919.2|22939.2|22919.2|22939.2|22919.2|1
1722272670000|2024-07-29 17:04:30|||||||||1
1722272680000|2024-07-29 17:04:40|22938.3|22918.3|22938.3|22918.3|22938.3|22918.3|22938.3|22918.3|0
1722272700000|2024-07-29 17:05:00|22940.1|22920.1|22936.7|22916.7|22940.1|22920.1|22936.7|22916.7|2
1722272730000|2024-07-29 17:05:30|22940.1|22920.1|22940.1|22920.1|22940.1|22920.1|22940.1|22920.1|1
1722272740000|2024-07-29 17:05:40|22941.7|22921.7|22941.7|22921.7|22941.7|22921.7|22941.7|22921.7|1
1722272760000|2024-07-29 17:06:00|||||||||1
1722272800000|2024-07-29 17:06:40|||||||||1
1722272810000|2024-07-29 17:06:50|22940.8|22920.8|22939.2|22919.2|22940.8|22920.8|22939.2|22919.2|3
1722272820000|2024-07-29 17:07:00|22938.3|22918.3|22936.7|22916.7|22938.3|22918.3|22936.7|22916.7|5
1722272830000|2024-07-29 17:07:10|22934.2|22914.2|22934.2|22914.2|22934.2|22914.2|22934.2|22914.2|1
1722272840000|2024-07-29 17:07:20|22933.3|22913.3|22936.7|22916.7|22936.7|22916.7|22931.7|22911.7|0
1722272850000|2024-07-29 17:07:30|||||||||2
1722272870000|2024-07-29 17:07:50|22935.8|22915.8|22933.3|22913.3|22935.8|22915.8|22933.3|22913.3|1
1722272880000|2024-07-29 17:08:00|22931.7|22911.7|22931.7|22911.7|22931.7|22911.7|22931.7|22911.7|2
1722272910000|2024-07-29 17:08:30|||||||||1
1722272920000|2024-07-29 17:08:40|||||||||1
1722272940000|2024-07-29 17:09:00|22933.3|22913.3|22933.3|22913.3|22933.3|22913.3|22933.3|22913.3|3
1722272950000|2024-07-29 17:09:10|22931.7|22911.7|22932.6|22912.6|22932.6|22912.6|22931.7|22911.7|1
1722272970000|2024-07-29 17:09:30|22933.5|22913.5|22933.5|22913.5|22933.5|22913.5|22933.5|22913.5|1
1722272980000|2024-07-29 17:09:40|22935.1|22915.1|22933.5|22913.5|22935.1|22915.1|22931.7|22911.7|1
1722272990000|2024-07-29 17:09:50|22936.7|22916.7|22939.2|22919.2|22939.2|22919.2|22936.7|22916.7|0
1722273000000|2024-07-29 17:10:00|22938.3|22918.3|22934.2|22914.2|22938.3|22918.3|22934.2|22914.2|3
1722273010000|2024-07-29 17:10:10|22933.3|22913.3|22931.7|22911.7|22933.3|22913.3|22931.7|22911.7|1
1722273050000|2024-07-29 17:10:50|22933.5|22913.5|22935.1|22915.1|22935.1|22915.1|22933.5|22913.5|6
1722273060000|2024-07-29 17:11:00|22936.7|22916.7|22936.7|22916.7|22936.7|22916.7|22936.7|22916.7|2
1722273090000|2024-07-29 17:11:30|22937.6|22917.6|22937.6|22917.6|22937.6|22917.6|22937.6|22917.6|3
1722273120000|2024-07-29 17:12:00|||||||||4
1722273140000|2024-07-29 17:12:20|22938.5|22918.5|22941.7|22921.7|22942.6|22922.6|22938.5|22918.5|0
1722273180000|2024-07-29 17:13:00|||||||||2
1722273240000|2024-07-29 17:14:00|||||||||1
1722273260000|2024-07-29 17:14:20|||||||||1
1722273280000|2024-07-29 17:14:40|22942.6|22922.6|22944.2|22924.2|22944.2|22924.2|22942.6|22922.6|4
1722273290000|2024-07-29 17:14:50|22945.1|22925.1|22946.7|22926.7|22946.7|22926.7|22945.1|22925.1|0
1722273300000|2024-07-29 17:15:00|22945.8|22925.8|22944.2|22924.2|22946.7|22926.7|22944.2|22924.2|15
1722273310000|2024-07-29 17:15:10|22945.1|22925.1|22945.1|22925.1|22945.1|22925.1|22944.2|22924.2|0
1722273330000|2024-07-29 17:15:30|22946.7|22926.7|22946.7|22926.7|22946.7|22926.7|22946.7|22926.7|0
1722273350000|2024-07-29 17:15:50|22949.2|22929.2|22949.2|22929.2|22949.2|22929.2|22949.2|22929.2|5
1722273360000|2024-07-29 17:16:00|22950.1|22930.1|22952.6|22932.6|22952.6|22932.6|22950.1|22930.1|2
1722273370000|2024-07-29 17:16:10|22951.7|22931.7|22951.7|22931.7|22951.7|22931.7|22951.7|22931.7|1
1722273390000|2024-07-29 17:16:30|22950.8|22930.8|22947.6|22927.6|22950.8|22930.8|22947.6|22927.6|5
1722273400000|2024-07-29 17:16:40|22942.6|22922.6|22942.6|22922.6|22942.6|22922.6|22942.6|22922.6|0
1722273410000|2024-07-29 17:16:50|||||||||1
1722273420000|2024-07-29 17:17:00|22945.1|22925.1|22946.7|22926.7|22946.7|22926.7|22945.1|22925.1|4
1722273430000|2024-07-29 17:17:10|22947.6|22927.6|22947.6|22927.6|22947.6|22927.6|22947.6|22927.6|1
1722273440000|2024-07-29 17:17:20|22944.2|22924.2|22941.7|22921.7|22944.2|22924.2|22941.7|22921.7|3
1722273450000|2024-07-29 17:17:30|22940.1|22920.1|22940.1|22920.1|22940.1|22920.1|22940.1|22920.1|2
1722273460000|2024-07-29 17:17:40|22941.7|22921.7|22941.7|22921.7|22941.7|22921.7|22941.7|22921.7|1
1722273470000|2024-07-29 17:17:50|||||||||1
1722273480000|2024-07-29 17:18:00|22938.3|22918.3|22927.6|22907.6|22938.3|22918.3|22927.6|22907.6|11
1722273490000|2024-07-29 17:18:10|22929.2|22909.2|22928.3|22908.3|22929.2|22909.2|22928.3|22908.3|0
1722273500000|2024-07-29 17:18:20|22926.7|22906.7|22926.7|22906.7|22926.7|22906.7|22926.7|22906.7|1
1722273510000|2024-07-29 17:18:30|22924.2|22904.2|22926.7|22906.7|22926.7|22906.7|22924.2|22904.2|2
1722273520000|2024-07-29 17:18:40|22928.3|22908.3|22928.3|22908.3|22928.3|22908.3|22928.3|22908.3|0
1722273540000|2024-07-29 17:19:00|22926.7|22906.7|22928.3|22908.3|22928.3|22908.3|22924.2|22904.2|11
1722273550000|2024-07-29 17:19:10|22926.7|22906.7|22926.7|22906.7|22926.7|22906.7|22926.7|22906.7|0
1722273560000|2024-07-29 17:19:20|||||||||1
1722273570000|2024-07-29 17:19:30|||||||||2
1722273580000|2024-07-29 17:19:40|22928.3|22908.3|22933.3|22913.3|22933.3|22913.3|22928.3|22908.3|4
1722273590000|2024-07-29 17:19:50|||||||||3
1722273600000|2024-07-29 17:20:00|22937.4|22917.4|22940.1|22920.1|22940.1|22920.1|22937.4|22917.4|4
1722273620000|2024-07-29 17:20:20|22943.3|22923.3|22947.6|22927.6|22947.6|22927.6|22943.3|22923.3|2
1722273630000|2024-07-29 17:20:30|22948.5|22928.5|22948.5|22928.5|22950.1|22930.1|22947.6|22927.6|0
1722273640000|2024-07-29 17:20:40|22950.1|22930.1|22949.2|22929.2|22951.7|22931.7|22947.6|22927.6|3
1722273650000|2024-07-29 17:20:50|22951.7|22931.7|22951.7|22931.7|22951.7|22931.7|22949.2|22929.2|0
1722273660000|2024-07-29 17:21:00|||||||||2
1722273670000|2024-07-29 17:21:10|||||||||1
1722273680000|2024-07-29 17:21:20|22949.2|22929.2|22949.2|22929.2|22950.1|22930.1|22949.2|22929.2|3
1722273690000|2024-07-29 17:21:30|||||||||3
1722273700000|2024-07-29 17:21:40|22952.6|22932.6|22954.2|22934.2|22954.2|22934.2|22952.6|22932.6|8
1722273710000|2024-07-29 17:21:50|22955.1|22935.1|22954.2|22934.2|22955.1|22935.1|22954.2|22934.2|5
1722273720000|2024-07-29 17:22:00|22953.3|22933.3|22953.3|22933.3|22953.3|22933.3|22953.3|22933.3|10
1722273730000|2024-07-29 17:22:10|22949.2|22929.2|22949.2|22929.2|22949.2|22929.2|22949.2|22929.2|2
1722273740000|2024-07-29 17:22:20|||||||||1
1722273760000|2024-07-29 17:22:40|22950.1|22930.1|22949.9|22929.9|22951.7|22931.7|22949.9|22929.9|11
1722273770000|2024-07-29 17:22:50|22945.1|22925.1|22935.8|22915.8|22945.1|22925.1|22934.2|22914.2|14
1722273780000|2024-07-29 17:23:00|22934.9|22914.9|22931.7|22911.7|22934.9|22914.9|22931.7|22911.7|2
1722273800000|2024-07-29 17:23:20|22933.3|22913.3|22934.2|22914.2|22934.2|22914.2|22933.3|22913.3|3
1722273810000|2024-07-29 17:23:30|||||||||3
1722273830000|2024-07-29 17:23:50|||||||||2
1722273840000|2024-07-29 17:24:00|||||||||3
1722273850000|2024-07-29 17:24:10|||||||||2
1722273860000|2024-07-29 17:24:20|22939.2|22919.2|22939.2|22919.2|22939.2|22919.2|22939.2|22919.2|5
1722273870000|2024-07-29 17:24:30|22938.3|22918.3|22938.3|22918.3|22938.3|22918.3|22938.3|22918.3|4
1722273880000|2024-07-29 17:24:40|22936.7|22916.7|22939.2|22919.2|22939.2|22919.2|22936.7|22916.7|4
1722273890000|2024-07-29 17:24:50|||||||||2
1722273900000|2024-07-29 17:25:00|22941.9|22921.9|22949.2|22929.2|22949.2|22929.2|22941.9|22921.9|17
1722273910000|2024-07-29 17:25:10|22947.6|22927.6|22947.6|22927.6|22947.6|22927.6|22947.6|22927.6|3
1722273920000|2024-07-29 17:25:20|22946.7|22926.7|22944.2|22924.2|22946.7|22926.7|22944.2|22924.2|0
1722273930000|2024-07-29 17:25:30|22941.7|22921.7|22941.7|22921.7|22941.7|22921.7|22941.7|22921.7|1
1722273940000|2024-07-29 17:25:40|||||||||3
1722273950000|2024-07-29 17:25:50|||||||||1
1722273960000|2024-07-29 17:26:00|22940.8|22920.8|22931.7|22911.7|22940.8|22920.8|22931.7|22911.7|10
1722273970000|2024-07-29 17:26:10|||||||||1
1722273980000|2024-07-29 17:26:20|||||||||1
1722273990000|2024-07-29 17:26:30|22930.8|22910.8|22928.3|22908.3|22930.8|22910.8|22928.3|22908.3|2
1722274000000|2024-07-29 17:26:40|||||||||2
1722274020000|2024-07-29 17:27:00|22929.2|22909.2|22931|22911|22931|22911|22929.2|22909.2|197
1722274030000|2024-07-29 17:27:10|22935.1|22915.1|22936.7|22916.7|22937.6|22917.6|22935.1|22915.1|4
1722274040000|2024-07-29 17:27:20|22934.2|22914.2|22934.2|22914.2|22934.2|22914.2|22932.6|22912.6|1
1722274050000|2024-07-29 17:27:30|22936|22916|22940.1|22920.1|22940.1|22920.1|22936|22916|2
1722274060000|2024-07-29 17:27:40|22941.7|22921.7|22941.7|22921.7|22941.7|22921.7|22941.7|22921.7|0
1722274070000|2024-07-29 17:27:50|22940.8|22920.8|22941.7|22921.7|22941.7|22921.7|22940.8|22920.8|2
1722274080000|2024-07-29 17:28:00|22939.9|22919.9|22938.3|22918.3|22940.8|22920.8|22938.3|22918.3|4
1722274100000|2024-07-29 17:28:20|||||||||1
1722274110000|2024-07-29 17:28:30|||||||||3
1722274120000|2024-07-29 17:28:40|||||||||2
1722274130000|2024-07-29 17:28:50|22933.3|22913.3|22928.3|22908.3|22933.3|22913.3|22927.6|22907.6|8
1722274140000|2024-07-29 17:29:00|22927.4|22907.4|22931.7|22911.7|22931.7|22911.7|22924.2|22904.2|9
1722274150000|2024-07-29 17:29:10|22932.6|22912.6|22934.2|22914.2|22934.2|22914.2|22931.7|22911.7|5
1722274160000|2024-07-29 17:29:20|||||||||2
1722274170000|2024-07-29 17:29:30|22931.7|22911.7|22931.7|22911.7|22931.7|22911.7|22931.7|22911.7|5
1722274180000|2024-07-29 17:29:40|22933.3|22913.3|22933.3|22913.3|22933.3|22913.3|22933.3|22913.3|1
1722274190000|2024-07-29 17:29:50|22934.2|22914.2|22940.8|22920.8|22940.8|22920.8|22934.2|22914.2|9
1722327300000|2024-07-30 08:15:00|23028.3|22968.3|22940.6|22920.6|23029.7|22969.7|22940.6|22920.6|36
1722327310000|2024-07-30 08:15:10|22945|22925|22960.6|22940.6|22968.1|22940.6|22945|22924.9|6
1722327320000|2024-07-30 08:15:20|22965.6|22945.6|22977.1|22957.1|22994.9|22962.4|22965.6|22945.6|12
1722327330000|2024-07-30 08:15:30|22987.9|22947.9|22974|22954|22987.9|22959.6|22973.1|22947.9|1
1722327340000|2024-07-30 08:15:40|22972.2|22952.2|22933.1|22913.1|22972.2|22952.2|22932.4|22908.1|9
1722327350000|2024-07-30 08:15:50|||||||||1
1722327360000|2024-07-30 08:16:00|22941.5|22921.5|22950.6|22930.6|22958.1|22930.6|22940.6|22908.1|6
1722327370000|2024-07-30 08:16:10|22973.3|22913.3|22953.8|22913.8|22978.1|22934|22948.8|22913.3|6
1722327390000|2024-07-30 08:16:30|22950.6|22910.6|22950.6|22910.6|22950.6|22910.6|22950.6|22910.6|0
1722327400000|2024-07-30 08:16:40|22951.5|22911.5|22942.2|22922.2|22951.5|22922.2|22942.2|22911.5|0
1722327420000|2024-07-30 08:17:00|22940.6|22920.6|22928.1|22908.1|22944.7|22923.1|22928.1|22904.7|9
1722327430000|2024-07-30 08:17:10|22935.4|22895.4|22910.6|22890.6|22939.7|22899|22910.6|22879.7|4
1722327440000|2024-07-30 08:17:20|22923.3|22883.3|22913.1|22893.1|22923.3|22897.2|22912.2|22883.1|10
1722327450000|2024-07-30 08:17:30|22914.7|22894.7|22919|22899|22919|22899|22914.7|22894.7|4
1722327460000|2024-07-30 08:17:40|22919.9|22899.9|22928.8|22908.8|22939.7|22913.1|22919.9|22899.7|6
1722327470000|2024-07-30 08:17:50|22923.8|22903.8|22908.1|22888.1|22923.8|22903.8|22907.2|22887.2|3
1722327480000|2024-07-30 08:18:00|||||||||1
1722327490000|2024-07-30 08:18:10|22909.7|22889.7|22909.7|22889.7|22909.7|22889.7|22909.7|22889.7|0
1722327500000|2024-07-30 08:18:20|22911.5|22891.5|22905.6|22885.6|22911.5|22891.5|22905.6|22885.6|1
1722327510000|2024-07-30 08:18:30|22904.7|22884.7|22909.9|22889.9|22918.1|22889.9|22904.7|22878.1|1
1722327520000|2024-07-30 08:18:40|22929.9|22894|22928.1|22908.1|22934|22908.1|22924.9|22894|12
1722327530000|2024-07-30 08:18:50|22929.9|22909.9|22928.1|22908.1|22931.5|22911.5|22928.1|22908.1|0
1722327540000|2024-07-30 08:19:00|22930.6|22910.6|22930.6|22910.6|22930.6|22910.6|22930.6|22910.6|0
1722327550000|2024-07-30 08:19:10|22932.4|22912.4|22933.1|22913.1|22935.6|22915.6|22932.4|22912.4|1
1722327560000|2024-07-30 08:19:20|22935.6|22915.6|22938.1|22918.1|22938.1|22918.1|22935.6|22915.6|0
1722327570000|2024-07-30 08:19:30|22940.6|22920.6|22945.6|22925.6|22945.6|22925.6|22940.6|22920.6|1
1722327590000|2024-07-30 08:19:50|22944.7|22924.7|22944.7|22924.7|22944.7|22924.7|22944.7|22924.7|1
1722327600000|2024-07-30 08:20:00|22943.1|22923.1|22943.1|22923.1|22943.1|22923.1|22943.1|22923.1|0
1722327650000|2024-07-30 08:20:50|22940.6|22920.6|22940.6|22920.6|22940.6|22920.6|22939.7|22919.7|11
1722327660000|2024-07-30 08:21:00|22937.2|22917.2|22933.1|22913.1|22937.2|22917.2|22933.1|22913.1|3
1722327670000|2024-07-30 08:21:10|||||||||1
1722327700000|2024-07-30 08:21:40|22930.6|22910.6|22926.5|22906.5|22930.6|22910.6|22926.5|22906.5|0
1722327710000|2024-07-30 08:21:50|22928.1|22908.1|22928.1|22908.1|22928.1|22908.1|22928.1|22908.1|1
1722327720000|2024-07-30 08:22:00|22930.6|22910.6|22933.1|22913.1|22934.7|22914.7|22930.6|22910.6|1
1722327750000|2024-07-30 08:22:30|22931.3|22911.3|22928.1|22908.1|22931.3|22911.3|22928.1|22908.1|1
1722327760000|2024-07-30 08:22:40|22925.6|22905.6|22906.3|22886.3|22925.6|22905.6|22906.3|22886.3|7
1722327770000|2024-07-30 08:22:50|22903.1|22883.1|22895.6|22875.6|22903.1|22883.1|22894.7|22874.7|5
1722327780000|2024-07-30 08:23:00|22896.5|22876.5|22898.1|22878.1|22898.1|22878.1|22896.5|22876.5|0
1722327790000|2024-07-30 08:23:10|22899.7|22879.7|22901.5|22881.5|22901.5|22881.5|22899.7|22879.7|1
1722327810000|2024-07-30 08:23:30|22905|22885|22918.1|22898.1|22918.1|22898.1|22905|22885|0
1722327830000|2024-07-30 08:23:50|22919.9|22899.9|22921.5|22901.5|22921.5|22901.5|22919.9|22899.9|0
1722327860000|2024-07-30 08:24:20|22920.6|22900.6|22921.5|22901.5|22921.5|22901.5|22920.6|22900.6|0
1722327870000|2024-07-30 08:24:30|22923.1|22903.1|22923.1|22903.1|22923.1|22903.1|22923.1|22903.1|0
1722327890000|2024-07-30 08:24:50|22925.6|22905.6|22928.1|22908.1|22928.1|22908.1|22925.6|22905.6|2
1722327950000|2024-07-30 08:25:50|22929|22909|22931.5|22911.5|22931.5|22911.5|22929|22909|1
1722327960000|2024-07-30 08:26:00|22933.1|22913.1|22944|22924|22944|22924|22933.1|22913.1|1
1722327970000|2024-07-30 08:26:10|22945.6|22925.6|22944.7|22924.7|22946.5|22926.5|22944|22924|2
1722327980000|2024-07-30 08:26:20|22943.1|22923.1|22959.9|22939.9|22959.9|22939.9|22943.1|22923.1|4
1722327990000|2024-07-30 08:26:30|22961.5|22941.5|22961.5|22941.5|22961.5|22941.5|22961.5|22941.5|0
1722328000000|2024-07-30 08:26:40|22965.6|22945.6|22962.2|22942.2|22968.1|22948.1|22962.2|22942.2|4
1722328010000|2024-07-30 08:26:50|22954.7|22934.7|22957.2|22937.2|22957.2|22937.2|22954.7|22934.7|3
1722328020000|2024-07-30 08:27:00|22956.5|22936.5|22958.1|22938.1|22959|22939|22956.5|22936.5|2
1722328030000|2024-07-30 08:27:10|22959|22939|22960.6|22940.6|22960.6|22940.6|22959|22939|3
1722328040000|2024-07-30 08:27:20|22962.2|22942.2|22967.2|22947.2|22978.1|22950.4|22962.2|22934|0
1722328050000|2024-07-30 08:27:30|22968.1|22948.1|22969.7|22949.7|22969.7|22949.7|22968.1|22948.1|2
1722328060000|2024-07-30 08:27:40|22970.6|22950.6|22971.5|22951.5|22981.5|22951.5|22970.6|22941.5|5
1722328070000|2024-07-30 08:27:50|22973.1|22953.1|22969.7|22949.7|22973.1|22953.1|22969.7|22949.7|4
1722328080000|2024-07-30 08:28:00|22967.2|22947.2|22968.1|22948.1|22968.1|22948.1|22966.5|22946.5|2
1722328090000|2024-07-30 08:28:10|22963.1|22943.1|22959.7|22939.7|22963.1|22943.1|22959.7|22939.7|4
1722328100000|2024-07-30 08:28:20|22963.1|22943.1|22966.5|22946.5|22966.5|22946.5|22963.1|22943.1|1
1722328110000|2024-07-30 08:28:30|22968.1|22948.1|22968.1|22948.1|22968.1|22948.1|22968.1|22948.1|3
1722328120000|2024-07-30 08:28:40|22967.2|22947.2|22967.2|22947.2|22967.2|22947.2|22967.2|22947.2|5
1722328130000|2024-07-30 08:28:50|22965.6|22945.6|22958.1|22938.1|22965.6|22945.6|22958.1|22938.1|0
1722328140000|2024-07-30 08:29:00|22954.7|22934.7|22956.5|22936.5|22957.3|22937.3|22954|22934|0
1722328160000|2024-07-30 08:29:20|22958.1|22938.1|22973.1|22933.1|22973.1|22938.1|22958.1|22929.8|1
1722328170000|2024-07-30 08:29:30|22964.8|22944.8|22970.6|22950.6|22970.6|22950.6|22964.8|22944.8|1
1722328180000|2024-07-30 08:29:40|22969.7|22949.7|22968.8|22948.8|22969.7|22949.7|22968.8|22948.8|5
1722328190000|2024-07-30 08:29:50|22967.2|22947.2|22960.6|22940.6|22967.2|22947.2|22960.6|22940.6|0
1722328200000|2024-07-30 08:30:00|22959|22939|22958.1|22938.1|22959|22939|22958.1|22938.1|0
1722328210000|2024-07-30 08:30:10|22957.2|22937.2|22955.6|22935.6|22957.2|22937.2|22955.6|22935.6|0
1722328230000|2024-07-30 08:30:30|22954.7|22934.7|22964.8|22944.8|22969.8|22944.8|22954.7|22929.8|1
1722328240000|2024-07-30 08:30:40|22963.1|22943.1|22970.7|22950.7|22972.3|22952.3|22963.1|22943.1|0
1722328250000|2024-07-30 08:30:50|22969.8|22949.8|22973.2|22953.2|22973.2|22953.2|22969.8|22949.8|0
1722328270000|2024-07-30 08:31:10|||||||||1
1722328290000|2024-07-30 08:31:30|22974|22954|22974|22954|22974|22954|22974|22954|0
1722328300000|2024-07-30 08:31:40|22973.1|22953.1|22970.6|22950.6|22973.1|22953.1|22970.6|22950.6|3
1722328320000|2024-07-30 08:32:00|22969|22949|22963.1|22943.1|22970.6|22950.6|22963.1|22943.1|55
1722328330000|2024-07-30 08:32:10|22961.5|22941.5|22961.5|22941.5|22961.5|22941.5|22961.5|22941.5|0
1722328340000|2024-07-30 08:32:20|22963.2|22943.2|22974.8|22954.8|22975.7|22955.7|22963.2|22943.2|1
1722328350000|2024-07-30 08:32:30|22973.2|22953.2|22977.3|22957.3|22977.3|22957.3|22973.2|22953.2|1
1722328360000|2024-07-30 08:32:40|22978.2|22958.2|22978.2|22958.2|22978.2|22958.2|22978.2|22958.2|2
1722328370000|2024-07-30 08:32:50|22979.1|22959.1|22994.8|22974.8|22994.8|22974.8|22979.1|22959.1|2
1722328380000|2024-07-30 08:33:00|22995.7|22975.7|23012.3|22992.3|23012.3|22992.3|22995.7|22975.7|7
1722328390000|2024-07-30 08:33:10|23009.8|22989.8|23007.3|22987.3|23009.8|22989.8|23007.3|22987.3|4
1722328400000|2024-07-30 08:33:20|23008.2|22988.2|23014|22994|23014.8|22994.8|23008.2|22988.2|1
1722328410000|2024-07-30 08:33:30|23012.3|22992.3|23012.3|22992.3|23014.8|22994.8|23012.3|22992.3|0
1722328420000|2024-07-30 08:33:40|23017.3|22997.3|23024.8|23004.8|23024.8|23004.8|23014.8|22994.8|5
1722328440000|2024-07-30 08:34:00|23025.7|23005.7|23067.3|23047.3|23067.3|23047.3|23025.7|23005.7|31
1722328450000|2024-07-30 08:34:10|23068.2|23048.2|23054|23034|23069.8|23049.8|23054|23034|4
1722328460000|2024-07-30 08:34:20|23052.3|23032.3|23047.3|23027.3|23052.3|23032.3|23047.3|23027.3|15
1722328470000|2024-07-30 08:34:30|||||||||2
1722328480000|2024-07-30 08:34:40|23049|23029|23041.5|23021.5|23049|23029|23041.5|23021.5|1
1722328490000|2024-07-30 08:34:50|23040.6|23020.6|23031.5|23011.5|23040.6|23020.6|23031.5|23011.5|2
1722328500000|2024-07-30 08:35:00|23034|23014|23036.5|23016.5|23036.5|23016.5|23034|23014|5
1722328510000|2024-07-30 08:35:10|23034|23014|23036.5|23016.5|23036.5|23016.5|23034|23014|5
1722328520000|2024-07-30 08:35:20|23034.8|23014.8|23044.8|23024.8|23053.2|23033.2|23034.8|23014.8|12
1722328530000|2024-07-30 08:35:30|23041.6|23021.6|23024|23004|23041.6|23021.6|23024|23004|6
1722328540000|2024-07-30 08:35:40|23022.3|23002.3|23019|22999|23022.3|23002.3|23019|22999|0
1722328550000|2024-07-30 08:35:50|23019.8|22999.8|23019.8|22999.8|23019.8|22999.8|23019.8|22999.8|0
1722328570000|2024-07-30 08:36:10|23019|22999|23019|22999|23019|22999|23019|22999|1
1722328590000|2024-07-30 08:36:30|23015.7|22995.7|23014.1|22994.1|23015.7|22995.7|23013.2|22993.2|0
1722328600000|2024-07-30 08:36:40|23011.6|22991.6|23005|22985|23013.2|22993.2|23005|22985|3
1722328620000|2024-07-30 08:37:00|23001.5|22981.5|22990.6|22970.6|23001.5|22981.5|22990.6|22970.6|1
1722328630000|2024-07-30 08:37:10|22985.7|22965.7|22985.7|22965.7|22985.7|22965.7|22985.7|22965.7|0
1722328640000|2024-07-30 08:37:20|22988.2|22968.2|22988.2|22968.2|22988.2|22968.2|22988.2|22968.2|0
1722328650000|2024-07-30 08:37:30|22989.1|22969.1|22990.7|22970.7|22990.7|22970.7|22989.1|22969.1|0
1722328700000|2024-07-30 08:38:20|22989.8|22969.8|22988.2|22968.2|22989.8|22969.8|22988.2|22968.2|0
1722328710000|2024-07-30 08:38:30|22985.7|22965.7|22985.7|22965.7|22985.7|22965.7|22985.7|22965.7|2
1722328730000|2024-07-30 08:38:50|22984.8|22964.8|22984.8|22964.8|22984.8|22964.8|22984.8|22964.8|0
1722328740000|2024-07-30 08:39:00|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|5
1722328750000|2024-07-30 08:39:10|22985.7|22965.7|22989.8|22969.8|22989.8|22969.8|22985.7|22965.7|1
1722328760000|2024-07-30 08:39:20|22992.5|22972.5|23002.3|22982.3|23002.3|22982.3|22992.5|22972.5|0
1722328770000|2024-07-30 08:39:30|23001.6|22981.6|23004.8|22984.8|23004.8|22984.8|23001.6|22981.6|0
1722328790000|2024-07-30 08:39:50|23005.7|22985.7|23005.7|22985.7|23005.7|22985.7|23005.7|22985.7|0
1722328800000|2024-07-30 08:40:00|23007.3|22987.3|23010.7|22990.7|23010.7|22990.7|23007.3|22987.3|2
1722328810000|2024-07-30 08:40:10|23014|22994|23018.2|22998.2|23018.2|22998.2|23014|22994|1
1722328820000|2024-07-30 08:40:20|23019.8|22999.8|23005.7|22985.7|23019.8|22999.8|23005.7|22985.7|5
1722328870000|2024-07-30 08:41:10|23004.8|22984.8|23010|22990|23010|22990|23003.2|22983.2|6
1722328880000|2024-07-30 08:41:20|23012.3|22992.3|23013.2|22993.2|23013.2|22993.2|23012.3|22992.3|0
1722328890000|2024-07-30 08:41:30|23012.3|22992.3|23012.3|22992.3|23012.3|22992.3|23012.3|22992.3|1
1722328900000|2024-07-30 08:41:40|23011.4|22991.4|23008.1|22988.1|23011.4|22991.4|23008.1|22988.1|0
1722328920000|2024-07-30 08:42:00|23004.8|22984.8|22995.7|22975.7|23004.8|22984.8|22995.7|22975.7|0
1722328950000|2024-07-30 08:42:30|22994.8|22974.8|22982.9|22962.9|22994.8|22974.8|22982.9|22962.9|1
1722328960000|2024-07-30 08:42:40|22973.1|22953.1|22968.9|22948.9|22973.1|22953.1|22968.9|22948.9|0
1722328970000|2024-07-30 08:42:50|22969.8|22949.8|22968.2|22948.2|22971.6|22951.6|22968.2|22948.2|1
1722328990000|2024-07-30 08:43:10|22969.1|22949.1|22970.7|22950.7|22970.7|22950.7|22969.1|22949.1|0
1722329000000|2024-07-30 08:43:20|22971.6|22951.6|22975.7|22955.7|22975.7|22955.7|22971.6|22951.6|0
1722329010000|2024-07-30 08:43:30|22977.3|22957.3|22977.3|22957.3|22977.3|22957.3|22977.3|22957.3|0
1722329020000|2024-07-30 08:43:40|22980|22960|22994.1|22974.1|22994.1|22974.1|22980|22960|0
1722329030000|2024-07-30 08:43:50|22995.7|22975.7|22995.7|22975.7|22995.7|22975.7|22995.7|22975.7|0
1722329050000|2024-07-30 08:44:10|22996.6|22976.6|22999.8|22979.8|22999.8|22979.8|22996.6|22976.6|0
1722329080000|2024-07-30 08:44:40|23003.9|22983.9|23003.9|22983.9|23003.9|22983.9|23003.9|22983.9|0
1722329090000|2024-07-30 08:44:50|23007.3|22987.3|23007.3|22987.3|23007.3|22987.3|23007.3|22987.3|23
1722329100000|2024-07-30 08:45:00|23014.7|22974.7|22987.3|22967.3|23014.7|22975.7|22987.3|22967.3|1
1722329120000|2024-07-30 08:45:20|||||||||1
1722329130000|2024-07-30 08:45:30|22984.8|22964.8|22984.8|22964.8|22984.8|22964.8|22984.8|22964.8|2
1722329160000|2024-07-30 08:46:00|22992.3|22972.3|22992.3|22972.3|22992.3|22972.3|22992.3|22972.3|0
1722329170000|2024-07-30 08:46:10|23006.4|22986.4|23024.8|23004.8|23024.8|23004.8|23006.4|22986.4|9
1722329180000|2024-07-30 08:46:20|23010.6|22970.6|23023.1|23003.1|23027.2|23007.2|23004.1|22970.6|56
1722329210000|2024-07-30 08:46:50|||||||||3
1722329220000|2024-07-30 08:47:00|23022.2|23002.2|23018.1|22998.1|23022.2|23002.2|23018.1|22998.1|0
1722329230000|2024-07-30 08:47:10|23016.3|22996.3|23010.6|22990.6|23016.3|22996.3|23009.7|22989.7|0
1722329260000|2024-07-30 08:47:40|23007.2|22987.2|23007.2|22987.2|23007.2|22987.2|23007.2|22987.2|0
1722329270000|2024-07-30 08:47:50|23006.3|22986.3|23006.3|22986.3|23006.3|22986.3|23006.3|22986.3|0
1722329290000|2024-07-30 08:48:10|23007.2|22987.2|23009.7|22989.7|23009.7|22989.7|23007.2|22987.2|3
1722329300000|2024-07-30 08:48:20|23008.1|22988.1|23008.1|22988.1|23008.1|22988.1|23007.2|22987.2|0
1722329310000|2024-07-30 08:48:30|23007.2|22987.2|23008.1|22988.1|23008.1|22988.1|23007.2|22987.2|0
1722329320000|2024-07-30 08:48:40|23009.7|22989.7|23009.7|22989.7|23009.7|22989.7|23009.7|22989.7|0
1722329330000|2024-07-30 08:48:50|23011.4|22991.4|23013.1|22993.1|23013.1|22993.1|23011.4|22991.4|0
1722329340000|2024-07-30 08:49:00|23010.4|22990.4|23003.1|22983.1|23010.4|22990.4|23003.1|22983.1|2
1722329360000|2024-07-30 08:49:20|||||||||1
1722329390000|2024-07-30 08:49:50|23003.9|22983.9|23010.6|22990.6|23010.6|22990.6|23003.9|22983.9|1
1722329400000|2024-07-30 08:50:00|23019.7|22979.7|23003.8|22983.8|23019.7|22983.8|23003.8|22979.7|0
1722329410000|2024-07-30 08:50:10|23002.9|22982.9|22999.7|22979.7|23002.9|22982.9|22999.7|22979.7|0
1722329420000|2024-07-30 08:50:20|22997.2|22977.2|22994.8|22974.8|22997.2|22977.2|22993.9|22973.9|0
1722329430000|2024-07-30 08:50:30|22996.4|22976.4|22998.1|22978.1|22998.1|22978.1|22996.4|22976.4|1
1722329440000|2024-07-30 08:50:40|23000.6|22980.6|23016.4|22976.4|23016.4|22980.6|23000.6|22971.4|0
1722329450000|2024-07-30 08:50:50|23005.6|22985.6|23005.6|22985.6|23005.6|22985.6|23005.6|22985.6|0
1722329480000|2024-07-30 08:51:20|23004.7|22984.7|23000.6|22980.6|23004.7|22984.7|23000.6|22980.6|0
1722329500000|2024-07-30 08:51:40|22997.3|22977.3|22997.3|22977.3|22997.3|22977.3|22997.3|22977.3|0
1722329530000|2024-07-30 08:52:10|22994.7|22974.7|22993.1|22973.1|22994.7|22974.7|22993.1|22973.1|0
1722329540000|2024-07-30 08:52:20|||||||||4
1722329550000|2024-07-30 08:52:30|||||||||1
1722329570000|2024-07-30 08:52:50|22993|22973|22992.2|22972.2|22993|22973|22992.2|22972.2|0
1722329590000|2024-07-30 08:53:10|22993|22973|22992.2|22972.2|22993|22973|22992.2|22972.2|0
1722329600000|2024-07-30 08:53:20|22993|22973|22993|22973|22993|22973|22993|22973|0
1722329610000|2024-07-30 08:53:30|||||||||1
1722329620000|2024-07-30 08:53:40|22994.7|22974.7|22998|22978|22998|22978|22993|22973|0
1722329630000|2024-07-30 08:53:50|22998.9|22978.9|22998|22978|23000.5|22980.5|22998|22978|0
1722329640000|2024-07-30 08:54:00|22996.3|22976.3|22993|22973|22996.3|22976.3|22993|22973|2
1722329660000|2024-07-30 08:54:20|22990.5|22970.5|22994.7|22974.7|22994.7|22974.7|22990.5|22970.5|0
1722329670000|2024-07-30 08:54:30|22997.2|22977.2|22997.2|22977.2|22997.2|22977.2|22997.2|22977.2|1
1722329680000|2024-07-30 08:54:40|22998.9|22978.9|22999.8|22979.8|23000.5|22980.5|22998.9|22978.9|3
1722329690000|2024-07-30 08:54:50|23002.2|22982.2|22998.9|22978.9|23002.2|22982.2|22998.9|22978.9|0
1722329700000|2024-07-30 08:55:00|23003|22983|23002.2|22982.2|23003|22983|23002.2|22982.2|0
1722329710000|2024-07-30 08:55:10|22998.9|22978.9|23008|22968|23008|22978.9|22998.9|22968|0
1722329720000|2024-07-30 08:55:20|22998.9|22978.9|23008|22968|23008|22978.9|22998.9|22968|0
1722329730000|2024-07-30 08:55:30|23004.8|22964.8|22995.7|22975.7|23008|22978.9|22995.7|22964.8|0
1722329740000|2024-07-30 08:55:40|22998.9|22978.9|23004.8|22964.8|23004.8|22978.9|22998.9|22964.8|5
1722329750000|2024-07-30 08:55:50|22998.9|22978.9|22998.9|22978.9|22998.9|22978.9|22998.9|22978.9|0
1722329770000|2024-07-30 08:56:10|22999.8|22979.8|23001.4|22981.4|23001.4|22981.4|22999.8|22979.8|1
1722329780000|2024-07-30 08:56:20|23004.1|22984.1|23015.5|22995.5|23015.5|22995.5|23004.1|22984.1|1
1722329800000|2024-07-30 08:56:40|23013.9|22993.9|23016.4|22976.4|23021.3|22993.9|23013.9|22976.4|0
1722329810000|2024-07-30 08:56:50|23008.9|22988.9|23008.9|22988.9|23014.8|22988.9|23005.7|22974.8|2
1722329850000|2024-07-30 08:57:30|23005.5|22985.5|23005.5|22985.5|23005.5|22985.5|23005.5|22985.5|5
1722329860000|2024-07-30 08:57:40|23003.9|22983.9|23002.3|22982.3|23003.9|22983.9|23002.3|22982.3|1
1722329870000|2024-07-30 08:57:50|23003.2|22983.2|23003.2|22983.2|23003.2|22983.2|23003.2|22983.2|0
1722329890000|2024-07-30 08:58:10|23004.1|22984.1|23004.1|22984.1|23004.1|22984.1|23004.1|22984.1|0
1722329900000|2024-07-30 08:58:20|23008.9|22988.9|23013.9|22993.9|23019.8|22993.9|23008.9|22979.8|0
1722329910000|2024-07-30 08:58:30|23024.8|22984.8|23013.9|22993.9|23024.8|22993.9|23013.9|22984.8|0
1722329920000|2024-07-30 08:58:40|23010.4|22990.4|23003.9|22983.9|23010.4|22990.4|23003.9|22983.9|0
1722329930000|2024-07-30 08:58:50|23004.8|22984.8|23003.9|22983.9|23004.8|22984.8|23003.9|22983.9|0
1722329940000|2024-07-30 08:59:00|23003|22983|23003|22983|23003|22983|23003|22983|0
1722329960000|2024-07-30 08:59:20|23002.2|22982.2|23002.2|22982.2|23002.2|22982.2|23002.2|22982.2|0
1722329970000|2024-07-30 08:59:30|22999.7|22979.7|22998.8|22978.8|22999.7|22979.7|22998.8|22978.8|2
1722329980000|2024-07-30 08:59:40|22997.9|22977.9|22988|22968|22997.9|22977.9|22988|22968|1
1722330000000|2024-07-30 09:00:00|22986.4|22966.4|22983|22963|22987.3|22967.3|22982.2|22962.2|2
1722330010000|2024-07-30 09:00:10|22982.2|22962.2|22980.5|22960.5|22982.2|22962.2|22980.5|22960.5|0
1722330030000|2024-07-30 09:00:30|22983|22963|22983|22963|22983|22963|22983|22963|1
1722330040000|2024-07-30 09:00:40|22983.9|22963.9|22987.3|22967.3|22987.3|22967.3|22983.9|22963.9|0
1722330060000|2024-07-30 09:01:00|22988.9|22968.9|22978|22958|22988.9|22968.9|22978|22958|10
1722330070000|2024-07-30 09:01:10|22977.2|22957.2|22986.4|22966.4|22986.4|22966.4|22976.4|22956.4|6
1722330080000|2024-07-30 09:01:20|22984.8|22964.8|22981.4|22961.4|22984.8|22964.8|22981.4|22961.4|1
1722330110000|2024-07-30 09:01:50|22978.9|22958.9|22955.5|22935.5|22978.9|22958.9|22955.5|22935.5|8
1722330130000|2024-07-30 09:02:10|22953.9|22933.9|22953.9|22933.9|22953.9|22933.9|22953.9|22933.9|2
1722330160000|2024-07-30 09:02:40|22953|22933|22938.6|22918.6|22953|22933|22938.6|22918.6|3
1722330170000|2024-07-30 09:02:50|22931.3|22911.3|22933|22913|22935.5|22915.5|22931.3|22911.3|5
1722330180000|2024-07-30 09:03:00|22931.4|22911.4|22908|22888|22939.7|22919.7|22907.2|22887.2|9
1722330190000|2024-07-30 09:03:10|22908.9|22888.9|22915.5|22895.5|22915.5|22895.5|22908.9|22888.9|1
1722330200000|2024-07-30 09:03:20|22920.7|22900.7|22933|22913|22933|22913|22920.7|22900.7|5
1722330220000|2024-07-30 09:03:40|22931.3|22911.3|22928.8|22908.8|22931.3|22911.3|22928.8|22908.8|3
1722330230000|2024-07-30 09:03:50|||||||||1
1722330240000|2024-07-30 09:04:00|22927.2|22907.2|22927.2|22907.2|22927.2|22907.2|22927.2|22907.2|2
1722330250000|2024-07-30 09:04:10|22928|22908|22929.8|22909.8|22929.8|22909.8|22928|22908|0
1722330260000|2024-07-30 09:04:20|22931.4|22911.4|22933.9|22913.9|22933.9|22913.9|22931.4|22911.4|1
1722330280000|2024-07-30 09:04:40|22935.7|22915.7|22938.9|22918.9|22938.9|22918.9|22935.7|22915.7|1
1722330300000|2024-07-30 09:05:00|22938|22918|22938|22918|22938|22918|22938|22918|0
1722330310000|2024-07-30 09:05:10|22936.4|22916.4|22936.4|22916.4|22936.4|22916.4|22936.4|22916.4|1
1722330320000|2024-07-30 09:05:20|22937.3|22917.3|22940.5|22920.5|22940.5|22920.5|22937.3|22917.3|0
1722330340000|2024-07-30 09:05:40|22933.9|22913.9|22926.4|22906.4|22933.9|22913.9|22923|22903|3
1722330350000|2024-07-30 09:05:50|22923|22903|22918|22898|22923|22903|22918|22898|0
1722330360000|2024-07-30 09:06:00|22917.1|22897.1|22913.9|22893.9|22917.1|22897.1|22913.9|22893.9|0
1722330370000|2024-07-30 09:06:10|22912.3|22892.3|22908.9|22888.9|22912.3|22892.3|22908.9|22888.9|1
1722330380000|2024-07-30 09:06:20|22909.8|22889.8|22913.9|22893.9|22917.1|22897.1|22908|22888|5
1722330390000|2024-07-30 09:06:30|22915.5|22895.5|22913.9|22893.9|22915.5|22895.5|22913|22893|0
1722330400000|2024-07-30 09:06:40|22913|22893|22912.1|22892.1|22913|22893|22912.1|22892.1|0
1722330410000|2024-07-30 09:06:50|22910.5|22890.5|22918|22898|22918|22898|22910.5|22890.5|1
1722330430000|2024-07-30 09:07:10|22917.1|22897.1|22915.5|22895.5|22917.1|22897.1|22915.5|22895.5|0
1722330440000|2024-07-30 09:07:20|22916.4|22896.4|22925.5|22905.5|22931.4|22905.5|22916.4|22891.4|0
1722330450000|2024-07-30 09:07:30|22928|22908|22933.2|22913.2|22933.2|22913.2|22928|22908|25
1722330460000|2024-07-30 09:07:40|22934.8|22914.8|22936.6|22916.6|22936.6|22916.6|22934.8|22914.8|6
1722330470000|2024-07-30 09:07:50|22938.2|22918.2|22938.2|22918.2|22938.2|22918.2|22938.2|22918.2|1
1722330480000|2024-07-30 09:08:00|22938|22918|22933|22913|22938|22918|22933|22913|4
1722330490000|2024-07-30 09:08:10|22932.1|22912.1|22925.5|22905.5|22932.1|22912.1|22925.5|22905.5|1
1722330500000|2024-07-30 09:08:20|22924.6|22904.6|22918|22898|22924.6|22904.6|22918|22898|0
1722330510000|2024-07-30 09:08:30|22915.5|22895.5|22915.5|22895.5|22915.5|22895.5|22915.5|22895.5|4
1722330520000|2024-07-30 09:08:40|22924.6|22884.6|22913.9|22893.9|22924.6|22893.9|22913.9|22884.6|0
1722330540000|2024-07-30 09:09:00|22908.9|22888.9|22908.9|22888.9|22908.9|22888.9|22908.9|22888.9|0
1722330560000|2024-07-30 09:09:20|22909.8|22889.8|22908.9|22888.9|22911.4|22891.4|22908.9|22888.9|0
1722330580000|2024-07-30 09:09:40|22909.8|22889.8|22913.9|22893.9|22913.9|22893.9|22909.8|22889.8|1
1722330590000|2024-07-30 09:09:50|22913|22893|22913|22893|22913|22893|22913|22893|0
1722330600000|2024-07-30 09:10:00|22912.1|22892.1|22936.4|22916.4|22936.4|22916.4|22910.5|22890.5|14
1722330610000|2024-07-30 09:10:10|22937.3|22917.3|22936.4|22916.4|22938.9|22918.9|22936.4|22916.4|1
1722330640000|2024-07-30 09:10:40|22934.8|22914.8|22932.3|22912.3|22934.8|22914.8|22932.3|22912.3|0
1722330650000|2024-07-30 09:10:50|22941.4|22901.4|22931.4|22911.4|22941.4|22911.4|22931.4|22901.4|0
1722330660000|2024-07-30 09:11:00|22933|22913|22933|22913|22933|22913|22933|22913|2
1722330670000|2024-07-30 09:11:10|22932.1|22912.1|22930.5|22910.5|22932.1|22912.1|22930.5|22910.5|0
1722330680000|2024-07-30 09:11:20|22928.8|22908.8|22930.5|22910.5|22930.5|22910.5|22926.4|22906.4|1
1722330700000|2024-07-30 09:11:40|22929.6|22909.6|22928|22908|22929.6|22909.6|22928|22908|0
1722330710000|2024-07-30 09:11:50|22928.9|22908.9|22933|22913|22933|22913|22928.9|22908.9|0
1722330730000|2024-07-30 09:12:10|22932.1|22912.1|22928|22908|22932.1|22912.1|22928|22908|1
1722330760000|2024-07-30 09:12:40|22928.9|22908.9|22933|22913|22933|22913|22928.9|22908.9|2
1722330840000|2024-07-30 09:14:00|22931.3|22911.3|22932.1|22912.1|22932.1|22912.1|22931.3|22911.3|0
1722330860000|2024-07-30 09:14:20|22930.4|22910.4|22923.8|22903.8|22930.4|22910.4|22923.8|22903.8|0
1722330870000|2024-07-30 09:14:30|22922.1|22902.1|22922.1|22902.1|22922.1|22902.1|22922.1|22902.1|0
1722330900000|2024-07-30 09:15:00|||||||||1
1722330910000|2024-07-30 09:15:10|22920.5|22900.5|22920.5|22900.5|22920.5|22900.5|22920.5|22900.5|0
1722330940000|2024-07-30 09:15:40|22917.9|22897.9|22900.5|22880.5|22917.9|22897.9|22900.5|22880.5|10
1722330950000|2024-07-30 09:15:50|22901.4|22881.4|22905.5|22885.5|22905.5|22885.5|22901.4|22881.4|2
1722330970000|2024-07-30 09:16:10|||||||||1
1722330980000|2024-07-30 09:16:20|22908|22888|22908|22888|22908|22888|22908|22888|0
1722330990000|2024-07-30 09:16:30|22903|22883|22897.1|22877.1|22903|22883|22897.1|22877.1|1
1722331010000|2024-07-30 09:16:50|22898.9|22878.9|22908|22888|22908|22888|22898.9|22878.9|4
1722331020000|2024-07-30 09:17:00|22909.8|22889.8|22914.8|22894.8|22914.8|22894.8|22909.8|22889.8|0
1722331030000|2024-07-30 09:17:10|22918|22898|22918|22898|22918|22898|22918|22898|0
1722331050000|2024-07-30 09:17:30|||||||||1
1722331060000|2024-07-30 09:17:40|22918.9|22898.9|22918.9|22898.9|22926.4|22900.5|22915.5|22886.4|0
1722331070000|2024-07-30 09:17:50|22918|22898|22918|22898|22918|22898|22918|22898|0
1722331080000|2024-07-30 09:18:00|22918.9|22898.9|22918|22898|22918.9|22898.9|22918|22898|0
1722331100000|2024-07-30 09:18:20|22913|22893|22912.1|22892.1|22913|22893|22912.1|22892.1|0
1722331110000|2024-07-30 09:18:30|22910.5|22890.5|22910.5|22890.5|22910.5|22890.5|22910.5|22890.5|0
1722331120000|2024-07-30 09:18:40|22911.4|22891.4|22910.5|22890.5|22913|22893|22910.5|22890.5|1
1722331130000|2024-07-30 09:18:50|22911.4|22891.4|22926.4|22886.4|22926.4|22893|22911.4|22886.4|2
1722331150000|2024-07-30 09:19:10|22915.5|22895.5|22915.5|22895.5|22915.5|22895.5|22915.5|22895.5|0
1722331160000|2024-07-30 09:19:20|22914.6|22894.6|22914.6|22894.6|22914.6|22894.6|22914.6|22894.6|0
1722331170000|2024-07-30 09:19:30|22915.5|22895.5|22915.5|22895.5|22915.5|22895.5|22915.5|22895.5|0
1722331210000|2024-07-30 09:20:10|22917.1|22897.1|22917.1|22897.1|22917.1|22897.1|22917.1|22897.1|0
1722331220000|2024-07-30 09:20:20|22916.2|22896.2|22915.5|22895.5|22916.2|22896.2|22913|22893|0
1722331230000|2024-07-30 09:20:30|22916.4|22896.4|22916.4|22896.4|22916.4|22896.4|22916.4|22896.4|0
1722331240000|2024-07-30 09:20:40|22918|22898|22918|22898|22918|22898|22918|22898|0
1722331270000|2024-07-30 09:21:10|22917.1|22897.1|22920.5|22900.5|22920.5|22900.5|22917.1|22897.1|0
1722331320000|2024-07-30 09:22:00|22918|22898|22918|22898|22918|22898|22918|22898|0
1722331340000|2024-07-30 09:22:20|22915.5|22895.5|22915.5|22895.5|22915.5|22895.5|22915.5|22895.5|1
1722331350000|2024-07-30 09:22:30|22916.4|22896.4|22917.1|22897.1|22918|22898|22916.4|22896.4|0
1722331360000|2024-07-30 09:22:40|22915.5|22895.5|22915.5|22895.5|22915.5|22895.5|22915.5|22895.5|0
1722331380000|2024-07-30 09:23:00|22916.4|22896.4|22917.1|22897.1|22917.1|22897.1|22916.4|22896.4|0
1722331390000|2024-07-30 09:23:10|22915.5|22895.5|22910.5|22890.5|22915.5|22895.5|22910.5|22890.5|1
1722331400000|2024-07-30 09:23:20|22908|22888|22908|22888|22908|22888|22908|22888|1
1722331480000|2024-07-30 09:24:40|22906.4|22886.4|22910.5|22890.5|22910.5|22890.5|22906.4|22886.4|1
1722331490000|2024-07-30 09:24:50|22908|22888|22905.5|22885.5|22908|22888|22905.5|22885.5|0
1722331500000|2024-07-30 09:25:00|22906.4|22886.4|22911.4|22891.4|22911.4|22891.4|22906.4|22886.4|4
1722331520000|2024-07-30 09:25:20|22910.5|22890.5|22913|22893|22913|22893|22910.5|22890.5|0
1722331530000|2024-07-30 09:25:30|22912.1|22892.1|22908|22888|22912.1|22892.1|22908|22888|5
1722331540000|2024-07-30 09:25:40|22905.4|22885.4|22900.5|22880.5|22905.4|22885.4|22900.5|22880.5|1
1722331550000|2024-07-30 09:25:50|22893|22873|22890.5|22870.5|22893|22873|22885.7|22865.7|3
1722331560000|2024-07-30 09:26:00|22891.4|22871.4|22893.9|22873.9|22893.9|22873.9|22891.4|22871.4|2
1722331580000|2024-07-30 09:26:20|22893|22873|22893.9|22873.9|22893.9|22873.9|22893|22873|1
1722331590000|2024-07-30 09:26:30|22893|22873|22890.5|22870.5|22893|22873|22890.5|22870.5|1
1722331600000|2024-07-30 09:26:40|||||||||1
1722331610000|2024-07-30 09:26:50|22888.9|22868.9|22888.9|22868.9|22888.9|22868.9|22888.9|22868.9|0
1722331620000|2024-07-30 09:27:00|22888|22868|22888|22868|22889.6|22869.6|22888|22868|6
1722331630000|2024-07-30 09:27:10|22888.9|22868.9|22890.5|22870.5|22890.5|22870.5|22888.9|22868.9|0
1722331640000|2024-07-30 09:27:20|22889.6|22869.6|22887.1|22867.1|22889.6|22869.6|22887.1|22867.1|0
1722331650000|2024-07-30 09:27:30|22885.5|22865.5|22888|22868|22888|22868|22885.5|22865.5|0
1722331660000|2024-07-30 09:27:40|22888.9|22868.9|22888|22868|22890.5|22870.5|22888|22868|0
1722331680000|2024-07-30 09:28:00|22886.4|22866.4|22886.4|22866.4|22886.4|22866.4|22886.4|22866.4|0
1722331690000|2024-07-30 09:28:10|22887.3|22867.3|22886.4|22866.4|22888.9|22868.9|22886.4|22866.4|0
1722331700000|2024-07-30 09:28:20|22883.9|22863.9|22883.9|22863.9|22883.9|22863.9|22883.9|22863.9|0
1722331710000|2024-07-30 09:28:30|22883|22863|22883|22863|22883|22863|22882.1|22862.1|5
1722331730000|2024-07-30 09:28:50|22863.7|22843.7|22854.6|22834.6|22863.7|22843.7|22854.6|22834.6|7
1722331740000|2024-07-30 09:29:00|22856.4|22836.4|22870.5|22850.5|22870.5|22850.5|22856.4|22836.4|14
1722331780000|2024-07-30 09:29:40|22881.4|22841.4|22881.4|22841.4|22881.4|22841.4|22881.4|22841.4|0
1722331790000|2024-07-30 09:29:50|22875.5|22855.5|22878|22858|22878|22858|22875.5|22855.5|0
1722331810000|2024-07-30 09:30:10|22876.4|22856.4|22886.4|22866.4|22886.4|22866.4|22875.5|22855.5|3
1722331860000|2024-07-30 09:31:00|22885.5|22865.5|22883.9|22863.9|22885.5|22865.5|22883.9|22863.9|1
1722331870000|2024-07-30 09:31:10|22884.8|22864.8|22881.4|22861.4|22885.5|22865.5|22881.4|22861.4|2
1722331880000|2024-07-30 09:31:20|22878|22858|22873|22853|22878|22858|22873|22853|0
1722331900000|2024-07-30 09:31:40|22871.4|22851.4|22871.4|22851.4|22871.4|22851.4|22871.4|22851.4|0
1722331930000|2024-07-30 09:32:10|22879|22859|22894.8|22874.8|22898|22874.8|22879|22851.5|3
1722331950000|2024-07-30 09:32:30|22898|22878|22898|22878|22898|22878|22898|22878|0
1722331960000|2024-07-30 09:32:40|||||||||2
1722331970000|2024-07-30 09:32:50|22890.5|22870.5|22873.9|22853.9|22890.5|22870.5|22873.9|22853.9|1
1722331980000|2024-07-30 09:33:00|22873|22853|22871.4|22851.4|22874.8|22854.8|22871.4|22851.4|0
1722332010000|2024-07-30 09:33:30|22873|22853|22873|22853|22873|22853|22873|22853|0
1722332030000|2024-07-30 09:33:50|22875.5|22855.5|22876.4|22856.4|22876.4|22856.4|22875.5|22855.5|6
1722332080000|2024-07-30 09:34:40|22875.5|22855.5|22873|22853|22875.5|22855.5|22873|22853|3
1722332090000|2024-07-30 09:34:50|22871.4|22851.4|22867.1|22847.1|22871.4|22851.4|22867.1|22847.1|0
1722332100000|2024-07-30 09:35:00|22863|22843|22855.5|22835.5|22863|22843|22855.5|22835.5|0
1722332110000|2024-07-30 09:35:10|22864.6|22824.6|22852.1|22832.1|22864.6|22832.1|22852.1|22824.6|0
1722332120000|2024-07-30 09:35:20|22849.6|22829.6|22851.4|22831.4|22851.4|22831.4|22849.6|22829.6|7
1722332130000|2024-07-30 09:35:30|22853.1|22833.1|22855.5|22835.5|22856.4|22836.4|22853.1|22833.1|0
1722332140000|2024-07-30 09:35:40|22856.4|22836.4|22856.4|22836.4|22856.4|22836.4|22856.4|22836.4|0
1722332150000|2024-07-30 09:35:50|22857.3|22837.3|22855.5|22835.5|22857.3|22837.3|22855.5|22835.5|22
1722332160000|2024-07-30 09:36:00|22854.6|22834.6|22853|22833|22854.6|22834.6|22853|22833|1
1722332180000|2024-07-30 09:36:20|22851.4|22831.4|22851.4|22831.4|22851.4|22831.4|22851.4|22831.4|0
1722332210000|2024-07-30 09:36:50|22850.5|22830.5|22850.5|22830.5|22850.5|22830.5|22849.6|22829.6|2
1722332220000|2024-07-30 09:37:00|22851.4|22831.4|22855.5|22835.5|22856.4|22836.4|22851.4|22831.4|2
1722332270000|2024-07-30 09:37:50|22851.4|22831.4|22851.4|22831.4|22851.4|22831.4|22849.6|22829.6|2
1722332290000|2024-07-30 09:38:10|22853|22833|22853|22833|22853|22833|22853|22833|0
1722332300000|2024-07-30 09:38:20|22852.1|22832.1|22853.9|22833.9|22853.9|22833.9|22850.5|22830.5|2
1722332310000|2024-07-30 09:38:30|||||||||1
1722332320000|2024-07-30 09:38:40|22853|22833|22853|22833|22853|22833|22850.5|22830.5|0
1722332330000|2024-07-30 09:38:50|22852.1|22832.1|22850.5|22830.5|22852.1|22832.1|22850.5|22830.5|0
1722332340000|2024-07-30 09:39:00|22851.4|22831.4|22850.5|22830.5|22853|22833|22850.5|22830.5|0
1722332350000|2024-07-30 09:39:10|22849.6|22829.6|22848|22828|22850.5|22830.5|22848|22828|1
1722332370000|2024-07-30 09:39:30|22851.4|22831.4|22851.4|22831.4|22852.3|22832.3|22848.9|22828.9|1
1722332380000|2024-07-30 09:39:40|22848.9|22828.9|22845.3|22825.3|22851.4|22831.4|22845.3|22825.3|22
1722332390000|2024-07-30 09:39:50|22841.2|22821.2|22842.1|22822.1|22842.1|22822.1|22841.2|22821.2|0
1722332400000|2024-07-30 09:40:00|22843|22823|22850.5|22830.5|22850.5|22830.5|22843|22823|4
1722332410000|2024-07-30 09:40:10|22851.4|22831.4|22850.5|22830.5|22851.4|22831.4|22850.5|22830.5|0
1722332420000|2024-07-30 09:40:20|22851.4|22831.4|22850.5|22830.5|22851.4|22831.4|22850.5|22830.5|0
1722332430000|2024-07-30 09:40:30|22851.4|22831.4|22849.8|22829.8|22851.4|22831.4|22848|22828|5
1722332440000|2024-07-30 09:40:40|22848.9|22828.9|22850.5|22830.5|22853|22833|22848.9|22828.9|0
1722332460000|2024-07-30 09:41:00|22849.6|22829.6|22848|22828|22849.6|22829.6|22848|22828|1
1722332470000|2024-07-30 09:41:10|22848.9|22828.9|22848.9|22828.9|22848.9|22828.9|22848.9|22828.9|0
1722332500000|2024-07-30 09:41:40|22848|22828|22848.9|22828.9|22848.9|22828.9|22848|22828|0
1722332520000|2024-07-30 09:42:00|22850.5|22830.5|22858|22838|22858|22838|22850.5|22830.5|1
1722332530000|2024-07-30 09:42:10|22858.9|22838.9|22862|22842|22865.5|22845.5|22858.9|22838.9|1
1722332540000|2024-07-30 09:42:20|22857.1|22837.1|22856.2|22836.2|22857.1|22837.1|22856.2|22836.2|3
1722332570000|2024-07-30 09:42:50|22857.1|22837.1|22857.8|22837.8|22858.7|22838.7|22857.1|22837.1|0
1722332580000|2024-07-30 09:43:00|22859.6|22839.6|22857.8|22837.8|22859.6|22839.6|22857.8|22837.8|0
1722332610000|2024-07-30 09:43:30|22861.2|22841.2|22861.2|22841.2|22861.2|22841.2|22861.2|22841.2|2
1722332640000|2024-07-30 09:44:00|22862.1|22842.1|22858.7|22838.7|22862.1|22842.1|22858.7|22838.7|0
1722332650000|2024-07-30 09:44:10|22857.8|22837.8|22857.8|22837.8|22857.8|22837.8|22857.8|22837.8|0
1722332670000|2024-07-30 09:44:30|22859.6|22839.6|22861.2|22841.2|22861.2|22841.2|22859.6|22839.6|0
1722332680000|2024-07-30 09:44:40|22860.3|22840.3|22858.7|22838.7|22862.1|22842.1|22858.7|22838.7|1
1722332700000|2024-07-30 09:45:00|22860.3|22840.3|22857.8|22837.8|22860.3|22840.3|22857.8|22837.8|0
1722332720000|2024-07-30 09:45:20|22852.1|22832.1|22844.5|22824.5|22852.1|22832.1|22844.5|22824.5|2
1722332730000|2024-07-30 09:45:30|22842.8|22822.8|22844.8|22824.8|22847.1|22827.1|22842.8|22822.8|4
1722332740000|2024-07-30 09:45:40|22848|22828|22848|22828|22848|22828|22845.5|22825.5|0
1722332750000|2024-07-30 09:45:50|22845.5|22825.5|22845.5|22825.5|22845.5|22825.5|22845.5|22825.5|0
1722332780000|2024-07-30 09:46:20|22848|22828|22848|22828|22848|22828|22848|22828|1
1722332790000|2024-07-30 09:46:30|22848.9|22828.9|22848.9|22828.9|22848.9|22828.9|22848.9|22828.9|0
1722332810000|2024-07-30 09:46:50|22848|22828|22848|22828|22848|22828|22848|22828|0
1722332820000|2024-07-30 09:47:00|22848.9|22828.9|22848|22828|22848.9|22828.9|22848|22828|0
1722332830000|2024-07-30 09:47:10|22848.9|22828.9|22848.9|22828.9|22848.9|22828.9|22848.9|22828.9|0
1722332840000|2024-07-30 09:47:20|22849.7|22829.7|22850.5|22830.5|22851.4|22831.4|22849.7|22829.7|0
1722332850000|2024-07-30 09:47:30|22848.9|22828.9|22849.7|22829.7|22851.4|22831.4|22848.9|22828.9|53
1722332860000|2024-07-30 09:47:40|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|0
1722332870000|2024-07-30 09:47:50|22853|22833|22853|22833|22853|22833|22853|22833|0
1722332880000|2024-07-30 09:48:00|22853.9|22833.9|22853|22833|22853.9|22833.9|22853|22833|0
1722332890000|2024-07-30 09:48:10|22853.9|22833.9|22853.9|22833.9|22853.9|22833.9|22853.9|22833.9|0
1722332900000|2024-07-30 09:48:20|22853|22833|22852.1|22832.1|22853|22833|22852.1|22832.1|0
1722332920000|2024-07-30 09:48:40|22851.2|22831.2|22851.2|22831.2|22851.2|22831.2|22851.2|22831.2|0
1722332930000|2024-07-30 09:48:50|22845.5|22825.5|22843|22823|22845.5|22825.5|22843|22823|1
1722332950000|2024-07-30 09:49:10|22841.4|22821.4|22840.5|22820.5|22841.4|22821.4|22840.5|22820.5|8
1722332980000|2024-07-30 09:49:40|22843|22823|22843|22823|22843|22823|22843|22823|4
1722332990000|2024-07-30 09:49:50|22843.9|22823.9|22848|22828|22848|22828|22843.9|22823.9|0
1722333000000|2024-07-30 09:50:00|22843|22823|22843|22823|22843|22823|22843|22823|0
1722333050000|2024-07-30 09:50:50|22842.1|22822.1|22840.5|22820.5|22842.1|22822.1|22840.5|22820.5|0
1722333080000|2024-07-30 09:51:20|22841.4|22821.4|22842.1|22822.1|22843|22823|22841.4|22821.4|0
1722333110000|2024-07-30 09:51:50|22840.5|22820.5|22840.5|22820.5|22840.5|22820.5|22840.5|22820.5|0
1722333150000|2024-07-30 09:52:30|22841.4|22821.4|22845.5|22825.5|22845.5|22825.5|22841.4|22821.4|13
1722333160000|2024-07-30 09:52:40|22847.1|22827.1|22847.1|22827.1|22847.1|22827.1|22847.1|22827.1|0
1722333180000|2024-07-30 09:53:00|22845.5|22825.5|22845.5|22825.5|22845.5|22825.5|22845.5|22825.5|0
1722333220000|2024-07-30 09:53:40|22843|22823|22843|22823|22843|22823|22843|22823|0
1722333230000|2024-07-30 09:53:50|||||||||1
1722333260000|2024-07-30 09:54:20|22844.6|22824.6|22842.1|22822.1|22844.6|22824.6|22842.1|22822.1|0
1722333320000|2024-07-30 09:55:20|22841.2|22821.2|22839.6|22819.6|22841.2|22821.2|22839.6|22819.6|0
1722333360000|2024-07-30 09:56:00|22837.1|22817.1|22831.2|22811.2|22837.1|22817.1|22831.2|22811.2|1
1722333370000|2024-07-30 09:56:10|22828|22808|22833|22813|22833|22813|22827.1|22807.1|3
1722333400000|2024-07-30 09:56:40|22832.1|22812.1|22830.5|22810.5|22832.1|22812.1|22830.5|22810.5|0
1722333460000|2024-07-30 09:57:40|22829.6|22809.6|22829.6|22809.6|22829.6|22809.6|22829.6|22809.6|0
1722333470000|2024-07-30 09:57:50|22828.7|22808.7|22829.6|22809.6|22830.5|22810.5|22827.1|22807.1|1
1722333490000|2024-07-30 09:58:10|||||||||3
1722333510000|2024-07-30 09:58:30|22828.7|22808.7|22827.1|22807.1|22828.7|22808.7|22827.1|22807.1|0
1722333540000|2024-07-30 09:59:00|22830.5|22810.5|22844|22824|22844|22824|22830.5|22810.5|6
1722333550000|2024-07-30 09:59:10|22860.5|22840.5|22860.5|22840.5|22863|22843|22860.5|22840.5|2
1722333560000|2024-07-30 09:59:20|||||||||1
1722333590000|2024-07-30 09:59:50|||||||||4
1722333600000|2024-07-30 10:00:00|22858|22838|22858|22838|22858|22838|22858|22838|1
1722333620000|2024-07-30 10:00:20|22852.1|22832.1|22845.5|22825.5|22852.1|22832.1|22845.5|22825.5|2
1722333650000|2024-07-30 10:00:50|22843|22823|22848|22828|22848|22828|22843|22823|2
1722333660000|2024-07-30 10:01:00|22848.8|22828.8|22848|22828|22848.8|22828.8|22848|22828|0
1722333670000|2024-07-30 10:01:10|22849.6|22829.6|22848.8|22828.8|22849.6|22829.6|22848.8|22828.8|0
1722333690000|2024-07-30 10:01:30|22850.5|22830.5|22848|22828|22850.5|22830.5|22848|22828|0
1722333720000|2024-07-30 10:02:00|22846.2|22826.2|22839.4|22819.4|22846.2|22826.2|22839.4|22819.4|2
1722333730000|2024-07-30 10:02:10|22833|22813|22833|22813|22833|22813|22833|22813|0
1722333770000|2024-07-30 10:02:50|22832.1|22812.1|22832.1|22812.1|22832.1|22812.1|22832.1|22812.1|0
1722333780000|2024-07-30 10:03:00|22830.5|22810.5|22832.1|22812.1|22833|22813|22830.5|22810.5|0
1722333790000|2024-07-30 10:03:10|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|0
1722333800000|2024-07-30 10:03:20|22833|22813|22833|22813|22833|22813|22833|22813|0
1722333810000|2024-07-30 10:03:30|22832.1|22812.1|22830.5|22810.5|22832.1|22812.1|22830.5|22810.5|0
1722333820000|2024-07-30 10:03:40|22839.6|22799.6|22830.5|22810.5|22839.6|22810.5|22830.5|22799.6|3
1722333830000|2024-07-30 10:03:50|22832.1|22812.1|22832.1|22812.1|22832.1|22812.1|22832.1|22812.1|0
1722333840000|2024-07-30 10:04:00|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|0
1722333850000|2024-07-30 10:04:10|22829.6|22809.6|22823|22803|22829.6|22809.6|22822.1|22802.1|3
1722333860000|2024-07-30 10:04:20|22824.6|22804.6|22825.5|22805.5|22825.5|22805.5|22823|22803|0
1722333900000|2024-07-30 10:05:00|22823|22803|22823|22803|22823|22803|22821.3|22801.3|5
1722333910000|2024-07-30 10:05:10|22824.6|22804.6|22824.6|22804.6|22824.6|22804.6|22824.6|22804.6|3
1722333920000|2024-07-30 10:05:20|22826.3|22806.3|22824.6|22804.6|22828|22808|22824.6|22804.6|0
1722333950000|2024-07-30 10:05:50|||||||||1
1722333960000|2024-07-30 10:06:00|22823.7|22803.7|22819.6|22799.6|22823.7|22803.7|22819.6|22799.6|1
1722333970000|2024-07-30 10:06:10|22822.1|22802.1|22819.6|22799.6|22822.1|22802.1|22819.6|22799.6|2
1722334020000|2024-07-30 10:07:00|22821.3|22801.3|22824.6|22804.6|22824.6|22804.6|22821.3|22801.3|2
1722334040000|2024-07-30 10:07:20|22825.5|22805.5|22827.1|22807.1|22827.1|22807.1|22825.5|22805.5|0
1722334050000|2024-07-30 10:07:30|22828|22808|22829.6|22809.6|22829.6|22809.6|22828|22808|0
1722334080000|2024-07-30 10:08:00|22830.5|22810.5|22829.6|22809.6|22830.5|22810.5|22829.6|22809.6|2
1722334090000|2024-07-30 10:08:10|22828|22808|22828|22808|22828|22808|22828|22808|0
1722334100000|2024-07-30 10:08:20|22829.7|22809.7|22833|22813|22833|22813|22829.7|22809.7|0
1722334130000|2024-07-30 10:08:50|22832.1|22812.1|22833|22813|22833|22813|22832.1|22812.1|0
1722334160000|2024-07-30 10:09:20|22832.1|22812.1|22832.1|22812.1|22832.1|22812.1|22832.1|22812.1|0
1722334180000|2024-07-30 10:09:40|22831.2|22811.2|22829.6|22809.6|22831.2|22811.2|22829.6|22809.6|0
1722334190000|2024-07-30 10:09:50|22832.1|22812.1|22833|22813|22833|22813|22832.1|22812.1|1
1722334210000|2024-07-30 10:10:10|22834.6|22814.6|22834.6|22814.6|22834.6|22814.6|22834.6|22814.6|1
1722334220000|2024-07-30 10:10:20|22835.5|22815.5|22835.5|22815.5|22835.5|22815.5|22835.5|22815.5|0
1722334230000|2024-07-30 10:10:30|22833|22813|22833|22813|22833|22813|22833|22813|0
1722334240000|2024-07-30 10:10:40|22835.5|22815.5|22833|22813|22835.5|22815.5|22833|22813|0
1722334260000|2024-07-30 10:11:00|22836.3|22816.3|22836.3|22816.3|22836.3|22816.3|22836.3|22816.3|0
1722334290000|2024-07-30 10:11:30|22835.5|22815.5|22833.8|22813.8|22835.5|22815.5|22833.8|22813.8|0
1722334330000|2024-07-30 10:12:10|22833|22813|22833|22813|22833|22813|22833|22813|0
1722334340000|2024-07-30 10:12:20|22832.1|22812.1|22830.5|22810.5|22832.1|22812.1|22830.5|22810.5|0
1722334360000|2024-07-30 10:12:40|22839.6|22799.6|22839.6|22799.6|22839.6|22799.6|22839.6|22799.6|0
1722334390000|2024-07-30 10:13:10|22828.7|22808.7|22827.1|22807.1|22828.7|22808.7|22827.1|22807.1|0
1722334470000|2024-07-30 10:14:30|22829.6|22809.6|22826.2|22806.2|22829.6|22809.6|22826.2|22806.2|2
1722334520000|2024-07-30 10:15:20|22827.1|22807.1|22823.7|22803.7|22827.1|22807.1|22823.7|22803.7|1
1722334530000|2024-07-30 10:15:30|||||||||1
1722334540000|2024-07-30 10:15:40|22822.1|22802.1|22822.1|22802.1|22822.1|22802.1|22822.1|22802.1|1
1722334550000|2024-07-30 10:15:50|22817.1|22797.1|22817.9|22797.9|22817.9|22797.9|22817.1|22797.1|4
1722334560000|2024-07-30 10:16:00|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|0
1722334570000|2024-07-30 10:16:10|22818.7|22798.7|22818.7|22798.7|22818.7|22798.7|22818.7|22798.7|0
1722334580000|2024-07-30 10:16:20|22814.6|22794.6|22814.6|22794.6|22814.6|22794.6|22814.6|22794.6|0
1722334610000|2024-07-30 10:16:50|22812.9|22792.9|22784.1|22764.1|22812.9|22792.9|22783.2|22763.2|39
1722334620000|2024-07-30 10:17:00|22785.7|22765.7|22785.7|22765.7|22786.6|22766.6|22785.7|22765.7|1
1722334630000|2024-07-30 10:17:10|22784.1|22764.1|22772.9|22752.9|22784.1|22764.1|22767.9|22739.6|6
1722334640000|2024-07-30 10:17:20|22774.7|22754.7|22782.9|22762.9|22782.9|22762.9|22774.7|22754.7|3
1722334650000|2024-07-30 10:17:30|22784.7|22764.7|22788.8|22768.8|22788.8|22768.8|22784.7|22764.7|1
1722334660000|2024-07-30 10:17:40|22789.7|22769.7|22790.4|22770.4|22791.3|22771.3|22789.7|22769.7|7
1722334670000|2024-07-30 10:17:50|22789.6|22769.6|22787.9|22767.9|22789.6|22769.6|22787.9|22767.9|0
1722334680000|2024-07-30 10:18:00|22783.8|22763.8|22787.9|22767.9|22787.9|22767.9|22783.8|22763.8|0
1722334690000|2024-07-30 10:18:10|||||||||1
1722334700000|2024-07-30 10:18:20|22786.2|22766.2|22782.1|22762.1|22786.2|22766.2|22782.1|22762.1|1
1722334710000|2024-07-30 10:18:30|22780.3|22760.3|22780.3|22760.3|22780.3|22760.3|22780.3|22760.3|0
1722334720000|2024-07-30 10:18:40|22777.1|22757.1|22777.1|22757.1|22777.1|22757.1|22777.1|22757.1|0
1722334740000|2024-07-30 10:19:00|22773.7|22753.7|22773.7|22753.7|22773.7|22753.7|22773.7|22753.7|0
1722334750000|2024-07-30 10:19:10|22774.6|22754.6|22774.6|22754.6|22774.6|22754.6|22774.6|22754.6|0
1722334760000|2024-07-30 10:19:20|22772.9|22752.9|22775.4|22755.4|22775.4|22755.4|22772.9|22752.9|1
1722334770000|2024-07-30 10:19:30|22776.3|22756.3|22777.9|22757.9|22777.9|22757.9|22776.3|22756.3|0
1722334780000|2024-07-30 10:19:40|22778.8|22758.8|22777.9|22757.9|22778.8|22758.8|22777.9|22757.9|0
1722334800000|2024-07-30 10:20:00|22779.6|22759.6|22777.9|22757.9|22779.6|22759.6|22777.1|22757.1|0
1722334860000|2024-07-30 10:21:00|22779.6|22759.6|22779.6|22759.6|22779.6|22759.6|22779.6|22759.6|0
1722334880000|2024-07-30 10:21:20|22782.9|22762.9|22785.4|22765.4|22785.4|22765.4|22782.9|22762.9|3
1722334890000|2024-07-30 10:21:30|22786.3|22766.3|22787.9|22767.9|22787.9|22767.9|22786.3|22766.3|0
1722334920000|2024-07-30 10:22:00|22807.2|22787.2|22820.4|22800.4|22820.4|22800.4|22807.2|22787.2|3
1722334950000|2024-07-30 10:22:30|22821.3|22801.3|22822.9|22802.9|22822.9|22802.9|22821.3|22801.3|0
1722334960000|2024-07-30 10:22:40|22822.1|22802.1|22824.6|22804.6|22824.6|22804.6|22820.4|22800.4|0
1722334970000|2024-07-30 10:22:50|22822.9|22802.9|22820.4|22800.4|22822.9|22802.9|22820.4|22800.4|2
1722334980000|2024-07-30 10:23:00|22819.6|22799.6|22818.7|22798.7|22819.6|22799.6|22818.7|22798.7|0
1722335010000|2024-07-30 10:23:30|22817.1|22797.1|22817.9|22797.9|22817.9|22797.9|22817.1|22797.1|0
1722335060000|2024-07-30 10:24:20|22819.6|22799.6|22820.4|22800.4|22820.4|22800.4|22819.6|22799.6|2
1722335080000|2024-07-30 10:24:40|22822.9|22802.9|22824.6|22804.6|22827.1|22807.1|22822.9|22802.9|2
1722335090000|2024-07-30 10:24:50|22829.6|22809.6|22827.9|22807.9|22829.6|22809.6|22827.9|22807.9|2
1722335160000|2024-07-30 10:26:00|22828.8|22808.8|22829.6|22809.6|22830.4|22810.4|22828.8|22808.8|2
1722335170000|2024-07-30 10:26:10|22828.7|22808.7|22828.7|22808.7|22829.6|22809.6|22828.7|22808.7|0
1722335180000|2024-07-30 10:26:20|22827.1|22807.1|22827.9|22807.9|22827.9|22807.9|22827.1|22807.1|0
1722335190000|2024-07-30 10:26:30|22827.1|22807.1|22827.1|22807.1|22827.1|22807.1|22827.1|22807.1|0
1722335200000|2024-07-30 10:26:40|22827.9|22807.9|22832.9|22812.9|22832.9|22812.9|22827.9|22807.9|0
1722335210000|2024-07-30 10:26:50|22832.1|22812.1|22830.4|22810.4|22832.1|22812.1|22830.4|22810.4|0
1722335220000|2024-07-30 10:27:00|22831.3|22811.3|22830.4|22810.4|22831.3|22811.3|22830.4|22810.4|1
1722335230000|2024-07-30 10:27:10|22831.3|22811.3|22832.9|22812.9|22832.9|22812.9|22831.3|22811.3|0
1722335240000|2024-07-30 10:27:20|22833.8|22813.8|22833.8|22813.8|22833.8|22813.8|22833.8|22813.8|1
1722335250000|2024-07-30 10:27:30|22832.9|22812.9|22832.9|22812.9|22832.9|22812.9|22832.9|22812.9|0
1722335260000|2024-07-30 10:27:40|22833.8|22813.8|22833.8|22813.8|22833.8|22813.8|22833.8|22813.8|0
1722335280000|2024-07-30 10:28:00|22832.9|22812.9|22836.3|22816.3|22836.3|22816.3|22832.9|22812.9|0
1722335370000|2024-07-30 10:29:30|22834.7|22814.7|22833.8|22813.8|22834.7|22814.7|22833.8|22813.8|1
1722335400000|2024-07-30 10:30:00|22832.9|22812.9|22832.9|22812.9|22832.9|22812.9|22832.9|22812.9|0
1722335410000|2024-07-30 10:30:10|22834.5|22814.5|22834.5|22814.5|22834.5|22814.5|22834.5|22814.5|2
1722335420000|2024-07-30 10:30:20|22832.9|22812.9|22834.7|22814.7|22834.7|22814.7|22832.9|22812.9|0
1722335430000|2024-07-30 10:30:30|22836.3|22816.3|22842.9|22822.9|22842.9|22822.9|22836.3|22816.3|0
1722335440000|2024-07-30 10:30:40|22841.2|22821.2|22837.9|22817.9|22841.2|22821.2|22837.9|22817.9|0
1722335500000|2024-07-30 10:31:40|22837|22817|22830.4|22810.4|22837|22817|22830.4|22810.4|1
1722335510000|2024-07-30 10:31:50|22839.5|22799.5|22828.8|22808.8|22839.5|22808.8|22824.5|22799.5|1
1722335520000|2024-07-30 10:32:00|22830.4|22810.4|22830.4|22810.4|22830.4|22810.4|22830.4|22810.4|0
1722335550000|2024-07-30 10:32:30|22829.5|22809.5|22827.9|22807.9|22829.5|22809.5|22827.9|22807.9|0
1722335570000|2024-07-30 10:32:50|22827|22807|22827|22807|22827|22807|22827|22807|0
1722335580000|2024-07-30 10:33:00|22826.2|22806.2|22819.5|22799.5|22826.2|22806.2|22819.5|22799.5|0
1722335590000|2024-07-30 10:33:10|22817.9|22797.9|22817.9|22797.9|22817.9|22797.9|22817.9|22797.9|0
1722335600000|2024-07-30 10:33:20|22815.4|22795.4|22815.4|22795.4|22815.4|22795.4|22815.4|22795.4|0
1722335610000|2024-07-30 10:33:30|22817.9|22797.9|22820.4|22800.4|22820.4|22800.4|22817.9|22797.9|4
1722335620000|2024-07-30 10:33:40|22822|22802|22819.5|22799.5|22822|22802|22817.9|22797.9|0
1722335630000|2024-07-30 10:33:50|22819.7|22799.7|22836.3|22796.3|22836.3|22803.8|22819.7|22796.3|0
1722335640000|2024-07-30 10:34:00|22828.8|22808.8|22828.8|22808.8|22828.8|22808.8|22828.8|22808.8|0
1722335660000|2024-07-30 10:34:20|22837.9|22797.9|22837.9|22797.9|22837.9|22797.9|22837.9|22797.9|0
1722335670000|2024-07-30 10:34:30|22827|22807|22827.9|22807.9|22827.9|22807.9|22825.4|22805.4|0
1722335680000|2024-07-30 10:34:40|22828.8|22808.8|22830.4|22810.4|22830.4|22810.4|22828.8|22808.8|0
1722335700000|2024-07-30 10:35:00|22829.5|22809.5|22827.9|22807.9|22830.4|22810.4|22827.9|22807.9|0
1722335710000|2024-07-30 10:35:10|22828.8|22808.8|22830.4|22810.4|22830.4|22810.4|22828.8|22808.8|0
1722335720000|2024-07-30 10:35:20|22829.5|22809.5|22827.9|22807.9|22829.5|22809.5|22827.9|22807.9|0
1722335760000|2024-07-30 10:36:00|22827|22807|22825.4|22805.4|22827|22807|22825.4|22805.4|0
1722335790000|2024-07-30 10:36:30|22834.5|22794.5|22832.9|22792.9|22834.5|22794.5|22832.9|22792.9|0
1722335800000|2024-07-30 10:36:40|22825.4|22805.4|22825.4|22805.4|22825.4|22805.4|22825.4|22805.4|0
1722335820000|2024-07-30 10:37:00|22824.5|22804.5|22820.4|22800.4|22824.5|22804.5|22820.4|22800.4|0
1722335830000|2024-07-30 10:37:10|22819.5|22799.5|22815.4|22795.4|22819.5|22799.5|22815.4|22795.4|0
1722335840000|2024-07-30 10:37:20|22824.5|22784.5|22810.4|22790.4|22824.5|22790.4|22810.4|22784.5|0
1722335880000|2024-07-30 10:38:00|22812|22792|22813.8|22793.8|22813.8|22793.8|22812|22792|2
1722335910000|2024-07-30 10:38:30|22812.9|22792.9|22810.4|22790.4|22813.8|22793.8|22810.4|22790.4|0
1722335930000|2024-07-30 10:38:50|22812.9|22792.9|22815.4|22795.4|22815.4|22795.4|22812.9|22792.9|0
1722336020000|2024-07-30 10:40:20|22816.3|22796.3|22816.3|22796.3|22816.3|22796.3|22816.3|22796.3|0
1722336030000|2024-07-30 10:40:30|22817.9|22797.9|22817.9|22797.9|22817.9|22797.9|22817.9|22797.9|0
1722336230000|2024-07-30 10:43:50|22819.5|22799.5|22822|22802|22827.9|22807.9|22819.5|22799.5|1
1722336240000|2024-07-30 10:44:00|22822.9|22802.9|22822.9|22802.9|22822.9|22802.9|22822.9|22802.9|0
1722336250000|2024-07-30 10:44:10|||||||||2
1722336300000|2024-07-30 10:45:00|22827.9|22807.9|22831.3|22811.3|22839.7|22811.3|22827.9|22799.7|2
1722336330000|2024-07-30 10:45:30|22830.4|22810.4|22828.8|22808.8|22830.4|22810.4|22828.8|22808.8|0
1722336390000|2024-07-30 10:46:30|22828.6|22808.6|22830.4|22810.4|22830.4|22810.4|22825.4|22805.4|2
1722336410000|2024-07-30 10:46:50|22829.5|22809.5|22827.9|22807.9|22829.5|22809.5|22827.9|22807.9|0
1722336420000|2024-07-30 10:47:00|22830.4|22810.4|22830.4|22810.4|22830.4|22810.4|22830.4|22810.4|1
1722336430000|2024-07-30 10:47:10|22829.5|22809.5|22830.4|22810.4|22830.4|22810.4|22827.9|22807.9|0
1722336450000|2024-07-30 10:47:30|22832.9|22812.9|22832|22812|22832.9|22812.9|22832|22812|0
1722336460000|2024-07-30 10:47:40|22830.4|22810.4|22830.4|22810.4|22830.4|22810.4|22830.4|22810.4|0
1722336480000|2024-07-30 10:48:00|22832.2|22812.2|22832.9|22812.9|22833.8|22813.8|22832.2|22812.2|0
1722336490000|2024-07-30 10:48:10|22833.8|22813.8|22829.7|22809.7|22833.8|22813.8|22829.7|22809.7|0
1722336500000|2024-07-30 10:48:20|22828.8|22808.8|22827.9|22807.9|22828.8|22808.8|22827.9|22807.9|0
1722336570000|2024-07-30 10:49:30|22822.9|22802.9|22822.9|22802.9|22822.9|22802.9|22822.9|22802.9|2
1722336580000|2024-07-30 10:49:40|22823.8|22803.8|22835.6|22815.6|22835.6|22815.6|22823.8|22803.8|19
1722336600000|2024-07-30 10:50:00|22837.2|22817.2|22832.9|22812.9|22837.2|22817.2|22832.9|22812.9|2
1722336630000|2024-07-30 10:50:30|22832|22812|22836.3|22816.3|22836.3|22816.3|22829.7|22809.7|3
1722336650000|2024-07-30 10:50:50|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|0
1722336670000|2024-07-30 10:51:10|22836.3|22816.3|22837.9|22817.9|22837.9|22817.9|22836.3|22816.3|0
1722336720000|2024-07-30 10:52:00|22838.8|22818.8|22838.8|22818.8|22838.8|22818.8|22838.8|22818.8|0
1722336760000|2024-07-30 10:52:40|22837|22817|22833.8|22813.8|22837|22817|22833.8|22813.8|0
1722336770000|2024-07-30 10:52:50|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|0
1722336780000|2024-07-30 10:53:00|22837|22817|22833.8|22813.8|22837|22817|22833.8|22813.8|0
1722336810000|2024-07-30 10:53:30|22834.7|22814.7|22837.9|22817.9|22837.9|22817.9|22834.7|22814.7|0
1722336820000|2024-07-30 10:53:40|22838.8|22818.8|22840.4|22820.4|22840.4|22820.4|22838.8|22818.8|0
1722336850000|2024-07-30 10:54:10|||||||||1
1722336880000|2024-07-30 10:54:40|22838.8|22818.8|22839.7|22819.7|22841.4|22821.4|22833.8|22813.8|5
1722336900000|2024-07-30 10:55:00|22841.3|22821.3|22841.3|22821.3|22841.3|22821.3|22841.3|22821.3|0
1722336910000|2024-07-30 10:55:10|22838.8|22818.8|22838.8|22818.8|22838.8|22818.8|22838.8|22818.8|1
1722336940000|2024-07-30 10:55:40|22841.3|22821.3|22844.7|22824.7|22844.7|22824.7|22841.3|22821.3|1
1722336950000|2024-07-30 10:55:50|22848|22828|22848|22828|22848|22828|22848|22828|0
1722336970000|2024-07-30 10:56:10|22849.7|22829.7|22849.7|22829.7|22849.7|22829.7|22849.7|22829.7|0
1722336990000|2024-07-30 10:56:30|22851.4|22831.4|22858.8|22838.8|22858.8|22838.8|22851.4|22831.4|0
1722337000000|2024-07-30 10:56:40|22860.4|22840.4|22864.5|22844.5|22864.5|22844.5|22860.4|22840.4|0
1722337010000|2024-07-30 10:56:50|22863.6|22843.6|22865.4|22845.4|22865.4|22845.4|22862|22842|0
1722337020000|2024-07-30 10:57:00|22866.3|22846.3|22867.9|22847.9|22867.9|22847.9|22866.3|22846.3|1
1722337040000|2024-07-30 10:57:20|22870.4|22850.4|22867.9|22847.9|22870.4|22850.4|22867.9|22847.9|0
1722337060000|2024-07-30 10:57:40|22870.4|22850.4|22875.4|22855.4|22875.4|22855.4|22870.4|22850.4|1
1722337080000|2024-07-30 10:58:00|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|1
1722337090000|2024-07-30 10:58:10|22879.7|22859.7|22885.4|22865.4|22885.4|22865.4|22879.7|22859.7|3
1722337100000|2024-07-30 10:58:20|22882.9|22862.9|22882.9|22862.9|22882.9|22862.9|22882.9|22862.9|1
1722337110000|2024-07-30 10:58:30|22882|22862|22880.4|22860.4|22882|22862|22880.4|22860.4|1
1722337140000|2024-07-30 10:59:00|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|0
1722337150000|2024-07-30 10:59:10|22877|22857|22877|22857|22877|22857|22877|22857|0
1722337160000|2024-07-30 10:59:20|22875.4|22855.4|22872.9|22852.9|22875.4|22855.4|22872.9|22852.9|1
1722337190000|2024-07-30 10:59:50|22873.8|22853.8|22875.4|22855.4|22875.4|22855.4|22873.8|22853.8|0
1722337220000|2024-07-30 11:00:20|22872.9|22852.9|22872.9|22852.9|22872.9|22852.9|22872.9|22852.9|0
1722337230000|2024-07-30 11:00:30|22875.4|22855.4|22887.9|22867.9|22887.9|22867.9|22875.4|22855.4|2
1722337290000|2024-07-30 11:01:30|22890.4|22870.4|22895.4|22875.4|22895.4|22875.4|22890.4|22870.4|4
1722337310000|2024-07-30 11:01:50|22894.5|22874.5|22894.5|22874.5|22894.5|22874.5|22894.5|22874.5|0
1722337350000|2024-07-30 11:02:30|22893.6|22873.6|22892|22872|22893.6|22873.6|22892|22872|0
1722337380000|2024-07-30 11:03:00|22887.9|22867.9|22887.9|22867.9|22887.9|22867.9|22887.9|22867.9|0
1722337400000|2024-07-30 11:03:20|||||||||1
1722337410000|2024-07-30 11:03:30|22885.4|22865.4|22884.5|22864.5|22885.4|22865.4|22884.5|22864.5|2
1722337420000|2024-07-30 11:03:40|22882.9|22862.9|22882.9|22862.9|22882.9|22862.9|22882.9|22862.9|0
1722337440000|2024-07-30 11:04:00|||||||||1
1722337450000|2024-07-30 11:04:10|22882|22862|22879.5|22859.5|22882.9|22862.9|22879.5|22859.5|1
1722337470000|2024-07-30 11:04:30|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|0
1722337480000|2024-07-30 11:04:40|22879.7|22859.7|22882.9|22862.9|22882.9|22862.9|22879.7|22859.7|0
1722337490000|2024-07-30 11:04:50|22879.5|22859.5|22882.9|22862.9|22882.9|22862.9|22879.5|22859.5|3
1722337500000|2024-07-30 11:05:00|22882|22862|22882.9|22862.9|22882.9|22862.9|22882|22862|0
1722337540000|2024-07-30 11:05:40|22882|22862|22865.4|22845.4|22882|22862|22864.5|22844.5|2
1722337560000|2024-07-30 11:06:00|22864.5|22844.5|22864.5|22844.5|22864.5|22844.5|22864.5|22844.5|0
1722337580000|2024-07-30 11:06:20|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|1
1722337590000|2024-07-30 11:06:30|22864.5|22844.5|22864.5|22844.5|22864.5|22844.5|22864.5|22844.5|0
1722337630000|2024-07-30 11:07:10|||||||||1
1722337670000|2024-07-30 11:07:50|22867|22847|22867|22847|22867|22847|22867|22847|1
1722337680000|2024-07-30 11:08:00|22869.5|22849.5|22874.5|22854.5|22874.5|22854.5|22869.5|22849.5|1
1722337730000|2024-07-30 11:08:50|22876.3|22856.3|22877.9|22857.9|22877.9|22857.9|22876.3|22856.3|0
1722337810000|2024-07-30 11:10:10|||||||||1
1722337830000|2024-07-30 11:10:30|22882|22862|22882|22862|22882|22862|22882|22862|0
1722337840000|2024-07-30 11:10:40|22877.9|22857.9|22870.4|22850.4|22877.9|22857.9|22870.4|22850.4|1
1722337850000|2024-07-30 11:10:50|22860.4|22840.4|22857.9|22837.9|22860.4|22840.4|22856.3|22836.3|1
1722337860000|2024-07-30 11:11:00|22855.4|22835.4|22855.4|22835.4|22857.9|22837.9|22855.4|22835.4|1
1722337880000|2024-07-30 11:11:20|22856.3|22836.3|22857|22837|22857|22837|22856.3|22836.3|0
1722337910000|2024-07-30 11:11:50|22855.4|22835.4|22852.9|22832.9|22855.4|22835.4|22852.9|22832.9|0
1722337950000|2024-07-30 11:12:30|22847.9|22827.9|22850.4|22830.4|22850.4|22830.4|22845.4|22825.4|4
1722337960000|2024-07-30 11:12:40|||||||||1
1722337980000|2024-07-30 11:13:00|22851.3|22831.3|22852.9|22832.9|22853.8|22833.8|22851.3|22831.3|1
1722338090000|2024-07-30 11:14:50|22851.1|22831.1|22847.9|22827.9|22851.1|22831.1|22847.9|22827.9|1
1722338100000|2024-07-30 11:15:00|22847|22827|22847.9|22827.9|22847.9|22827.9|22845.4|22825.4|1
1722338130000|2024-07-30 11:15:30|22848.8|22828.8|22855.4|22835.4|22855.4|22835.4|22848.8|22828.8|1
1722338160000|2024-07-30 11:16:00|22854.5|22834.5|22852.7|22832.7|22854.5|22834.5|22852.7|22832.7|0
1722338170000|2024-07-30 11:16:10|22851.1|22831.1|22852.9|22832.9|22852.9|22832.9|22851.1|22831.1|1
1722338180000|2024-07-30 11:16:20|22852|22832|22852.9|22832.9|22852.9|22832.9|22852|22832|1
1722338190000|2024-07-30 11:16:30|22853.8|22833.8|22853.8|22833.8|22853.8|22833.8|22853.8|22833.8|0
1722338200000|2024-07-30 11:16:40|||||||||5
1722338210000|2024-07-30 11:16:50|22854.6|22834.6|22854.6|22834.6|22854.6|22834.6|22854.6|22834.6|0
1722338230000|2024-07-30 11:17:10|22856.3|22836.3|22856.3|22836.3|22856.3|22836.3|22856.3|22836.3|4
1722338240000|2024-07-30 11:17:20|22853.8|22833.8|22853.8|22833.8|22853.8|22833.8|22853.8|22833.8|0
1722338260000|2024-07-30 11:17:40|22857.9|22837.9|22863.8|22843.8|22863.8|22843.8|22857.9|22837.9|3
1722338290000|2024-07-30 11:18:10|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|1
1722338300000|2024-07-30 11:18:20|22864.5|22844.5|22862.9|22842.9|22864.5|22844.5|22862.9|22842.9|1
1722338310000|2024-07-30 11:18:30|22864.5|22844.5|22866.3|22846.3|22866.3|22846.3|22864.5|22844.5|1
1722338320000|2024-07-30 11:18:40|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|0
1722338400000|2024-07-30 11:20:00|22868.8|22848.8|22870.4|22850.4|22870.4|22850.4|22868.8|22848.8|0
1722338420000|2024-07-30 11:20:20|22869.5|22849.5|22867.9|22847.9|22869.5|22849.5|22867.9|22847.9|0
1722338470000|2024-07-30 11:21:10|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|0
1722338480000|2024-07-30 11:21:20|22864.5|22844.5|22862.9|22842.9|22864.5|22844.5|22862.9|22842.9|0
1722338540000|2024-07-30 11:22:20|||||||||1
1722338550000|2024-07-30 11:22:30|22862|22842|22861.2|22841.2|22862|22842|22861.2|22841.2|0
1722338560000|2024-07-30 11:22:40|22862|22842|22860.4|22840.4|22862|22842|22860.4|22840.4|0
1722338570000|2024-07-30 11:22:50|22861.2|22841.2|22862.9|22842.9|22862.9|22842.9|22861.2|22841.2|0
1722338590000|2024-07-30 11:23:10|22864.5|22844.5|22865.4|22845.4|22865.4|22845.4|22862.9|22842.9|7
1722338610000|2024-07-30 11:23:30|22866.2|22846.2|22867.9|22847.9|22867.9|22847.9|22866.2|22846.2|2
1722338670000|2024-07-30 11:24:30|||||||||3
1722338690000|2024-07-30 11:24:50|22868.7|22848.7|22872|22852|22872|22852|22868.7|22848.7|0
1722338700000|2024-07-30 11:25:00|22871.1|22851.1|22865.4|22845.4|22871.1|22851.1|22865.4|22845.4|2
1722338710000|2024-07-30 11:25:10|22863.7|22843.7|22862.9|22842.9|22863.7|22843.7|22862.9|22842.9|1
1722338740000|2024-07-30 11:25:40|22862|22842|22860.4|22840.4|22862|22842|22860.4|22840.4|0
1722338770000|2024-07-30 11:26:10|22857.9|22837.9|22857.9|22837.9|22857.9|22837.9|22857.9|22837.9|1
1722338800000|2024-07-30 11:26:40|22857|22837|22844.5|22824.5|22857|22837|22844.5|22824.5|10
1722338810000|2024-07-30 11:26:50|22847.9|22827.9|22852.9|22832.9|22852.9|22832.9|22847.9|22827.9|2
1722338830000|2024-07-30 11:27:10|||||||||1
1722338850000|2024-07-30 11:27:30|22855.4|22835.4|22852.9|22832.9|22855.4|22835.4|22852.9|22832.9|0
1722338860000|2024-07-30 11:27:40|22852|22832|22845.4|22825.4|22852|22832|22845.4|22825.4|1
1722338870000|2024-07-30 11:27:50|22846.2|22826.2|22847.9|22827.9|22847.9|22827.9|22846.2|22826.2|0
1722338930000|2024-07-30 11:28:50|22847|22827|22847.9|22827.9|22847.9|22827.9|22845.4|22825.4|0
1722338970000|2024-07-30 11:29:30|22848.7|22828.7|22850.4|22830.4|22850.4|22830.4|22848.7|22828.7|1
1722339010000|2024-07-30 11:30:10|22851.2|22831.2|22851.2|22831.2|22851.2|22831.2|22851.2|22831.2|0
1722339040000|2024-07-30 11:30:40|||||||||1
1722339050000|2024-07-30 11:30:50|22850.4|22830.4|22850.4|22830.4|22850.4|22830.4|22850.4|22830.4|0
1722339060000|2024-07-30 11:31:00|22848.7|22828.7|22852.9|22832.9|22852.9|22832.9|22848.7|22828.7|1
1722339080000|2024-07-30 11:31:20|22852|22832|22849.5|22829.5|22852|22832|22849.5|22829.5|2
1722339090000|2024-07-30 11:31:30|22848.6|22828.6|22843.7|22823.7|22848.6|22828.6|22842.9|22822.9|2
1722339100000|2024-07-30 11:31:40|22844.6|22824.6|22847.9|22827.9|22847.9|22827.9|22844.6|22824.6|0
1722339110000|2024-07-30 11:31:50|22856.1|22816.1|22852.9|22812.9|22856.1|22816.1|22852.9|22812.9|7
1722339160000|2024-07-30 11:32:40|22850.4|22810.4|22850.4|22810.4|22851.2|22811.2|22850.4|22810.4|0
1722339180000|2024-07-30 11:33:00|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|0
1722339200000|2024-07-30 11:33:20|22852.9|22812.9|22852.9|22812.9|22852.9|22812.9|22852.9|22812.9|1
1722339210000|2024-07-30 11:33:30|22857|22817|22867|22807|22867.9|22817|22857|22807|0
1722339220000|2024-07-30 11:33:40|22872.7|22812.7|22855.4|22835.4|22872.7|22835.4|22855.4|22812.7|0
1722339240000|2024-07-30 11:34:00|22852.9|22832.9|22854.5|22834.5|22855.4|22835.4|22852.9|22832.9|0
1722339250000|2024-07-30 11:34:10|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|0
1722339260000|2024-07-30 11:34:20|22854.6|22834.6|22852.9|22832.9|22857.9|22837.9|22852.9|22832.9|0
1722339270000|2024-07-30 11:34:30|22853.7|22833.7|22855.4|22835.4|22855.4|22835.4|22853.7|22833.7|0
1722339290000|2024-07-30 11:34:50|22857.9|22837.9|22852.9|22832.9|22857.9|22837.9|22852.9|22832.9|2
1722339310000|2024-07-30 11:35:10|22850.2|22830.2|22847.9|22827.9|22850.2|22830.2|22845.4|22825.4|0
1722339390000|2024-07-30 11:36:30|22847.8|22827.8|22847.8|22827.8|22847.8|22827.8|22847.8|22827.8|0
1722339400000|2024-07-30 11:36:40|22850.3|22830.3|22851.2|22831.2|22851.2|22831.2|22850.3|22830.3|5
1722339410000|2024-07-30 11:36:50|22853.7|22833.7|22855.3|22835.3|22855.3|22835.3|22853.7|22833.7|0
1722339420000|2024-07-30 11:37:00|22856.2|22836.2|22857.8|22837.8|22857.8|22837.8|22855.3|22835.3|1
1722339430000|2024-07-30 11:37:10|22857|22837|22855.3|22835.3|22857|22837|22855.3|22835.3|0
1722339440000|2024-07-30 11:37:20|22856.2|22836.2|22857.8|22837.8|22857.8|22837.8|22856.2|22836.2|0
1722339470000|2024-07-30 11:37:50|22858.7|22838.7|22860.3|22840.3|22860.3|22840.3|22858.7|22838.7|1
1722339500000|2024-07-30 11:38:20|22859.5|22839.5|22860.3|22840.3|22860.3|22840.3|22859.5|22839.5|1
1722339540000|2024-07-30 11:39:00|22856.2|22836.2|22854.5|22834.5|22856.2|22836.2|22854.5|22834.5|4
1722339550000|2024-07-30 11:39:10|22852.8|22832.8|22850.3|22830.3|22852.8|22832.8|22850.3|22830.3|1
1722339560000|2024-07-30 11:39:20|22849.5|22829.5|22840.3|22820.3|22849.5|22829.5|22840.3|22820.3|3
1722339580000|2024-07-30 11:39:40|||||||||4
1722339590000|2024-07-30 11:39:50|22841.2|22821.2|22841.2|22821.2|22841.2|22821.2|22841.2|22821.2|0
1722339600000|2024-07-30 11:40:00|22842.8|22822.8|22842.8|22822.8|22842.8|22822.8|22842.8|22822.8|0
1722339620000|2024-07-30 11:40:20|22841.2|22821.2|22845.3|22825.3|22845.3|22825.3|22840.3|22820.3|1
1722339650000|2024-07-30 11:40:50|22843.7|22823.7|22843.7|22823.7|22843.7|22823.7|22843.7|22823.7|2
1722339660000|2024-07-30 11:41:00|22847|22827|22847|22827|22847|22827|22847|22827|0
1722339750000|2024-07-30 11:42:30|||||||||2
1722339760000|2024-07-30 11:42:40|22849.5|22829.5|22849.5|22829.5|22850.3|22830.3|22849.5|22829.5|0
1722339790000|2024-07-30 11:43:10|22850.3|22830.3|22852|22832|22852|22832|22850.3|22830.3|2
1722339820000|2024-07-30 11:43:40|22852.8|22832.8|22852.8|22832.8|22852.8|22832.8|22852.8|22832.8|0
1722339840000|2024-07-30 11:44:00|22853.7|22833.7|22857.8|22837.8|22857.8|22837.8|22853.7|22833.7|4
1722339850000|2024-07-30 11:44:10|22863|22843|22864.6|22844.6|22864.6|22844.6|22863|22843|0
1722339860000|2024-07-30 11:44:20|22866.2|22846.2|22867.8|22847.8|22867.8|22847.8|22866.2|22846.2|0
1722339870000|2024-07-30 11:44:30|22867|22847|22865.3|22845.3|22867|22847|22865.3|22845.3|0
1722339880000|2024-07-30 11:44:40|22867.8|22847.8|22867.8|22847.8|22867.8|22847.8|22867.8|22847.8|0
1722339890000|2024-07-30 11:44:50|22862.8|22842.8|22862.8|22842.8|22862.8|22842.8|22862.8|22842.8|0
1722339900000|2024-07-30 11:45:00|22864.6|22844.6|22862.8|22842.8|22866.1|22846.1|22862.8|22842.8|0
1722339930000|2024-07-30 11:45:30|22861.2|22841.2|22861.2|22841.2|22861.2|22841.2|22861.2|22841.2|0
1722339940000|2024-07-30 11:45:40|22862.1|22842.1|22862.1|22842.1|22862.1|22842.1|22862.1|22842.1|4
1722339950000|2024-07-30 11:45:50|22863|22843|22863|22843|22863|22843|22863|22843|0
1722339960000|2024-07-30 11:46:00|22870.3|22850.3|22879.5|22859.5|22879.5|22859.5|22870.3|22850.3|5
1722339970000|2024-07-30 11:46:10|22881.1|22861.1|22881.1|22861.1|22881.1|22861.1|22881.1|22861.1|1
1722339980000|2024-07-30 11:46:20|22882|22862|22887|22867|22887|22867|22882|22862|0
1722340020000|2024-07-30 11:47:00|22884.5|22864.5|22882.8|22862.8|22884.5|22864.5|22882|22862|0
1722340030000|2024-07-30 11:47:10|22884.5|22864.5|22884.5|22864.5|22884.5|22864.5|22884.5|22864.5|0
1722340040000|2024-07-30 11:47:20|22883.6|22863.6|22882|22862|22883.6|22863.6|22882|22862|0
1722340050000|2024-07-30 11:47:30|22884.5|22864.5|22884.5|22864.5|22884.5|22864.5|22879.5|22859.5|1
1722340070000|2024-07-30 11:47:50|22879.5|22859.5|22882.8|22862.8|22882.8|22862.8|22879.5|22859.5|1
1722340090000|2024-07-30 11:48:10|22884.5|22864.5|22884.5|22864.5|22884.5|22864.5|22884.5|22864.5|0
1722340100000|2024-07-30 11:48:20|22883.7|22863.7|22883.7|22863.7|22883.7|22863.7|22883.7|22863.7|1
1722340110000|2024-07-30 11:48:30|22885.3|22865.3|22885.3|22865.3|22885.3|22865.3|22885.3|22865.3|1
1722340160000|2024-07-30 11:49:20|22887|22867|22900.3|22880.3|22900.3|22880.3|22887|22867|8
1722340170000|2024-07-30 11:49:30|22902.8|22882.8|22902.8|22882.8|22902.8|22882.8|22902.8|22882.8|0
1722340200000|2024-07-30 11:50:00|22905.3|22885.3|22905.3|22885.3|22905.3|22885.3|22905.3|22885.3|1
1722340210000|2024-07-30 11:50:10|||||||||1
1722340220000|2024-07-30 11:50:20|22902.8|22882.8|22902.8|22882.8|22902.8|22882.8|22902.8|22882.8|1
1722340230000|2024-07-30 11:50:30|22903.7|22883.7|22905.3|22885.3|22905.3|22885.3|22903.7|22883.7|0
1722340250000|2024-07-30 11:50:50|22902|22882|22902|22882|22902|22882|22902|22882|1
1722340260000|2024-07-30 11:51:00|22902.8|22882.8|22905.3|22885.3|22905.3|22885.3|22902.8|22882.8|0
1722340290000|2024-07-30 11:51:30|22904.5|22884.5|22897.8|22877.8|22904.5|22884.5|22897.8|22877.8|3
1722340300000|2024-07-30 11:51:40|22897|22877|22897.8|22877.8|22897.8|22877.8|22895.3|22875.3|0
1722340310000|2024-07-30 11:51:50|22895.3|22875.3|22897.8|22877.8|22897.8|22877.8|22895.3|22875.3|1
1722340340000|2024-07-30 11:52:20|22900.3|22880.3|22900.3|22880.3|22900.3|22880.3|22900.3|22880.3|0
1722340350000|2024-07-30 11:52:30|22899.5|22879.5|22900.3|22880.3|22900.3|22880.3|22897.8|22877.8|0
1722340370000|2024-07-30 11:52:50|22899.5|22879.5|22898.7|22878.7|22899.5|22879.5|22898.7|22878.7|0
1722340380000|2024-07-30 11:53:00|22900.3|22880.3|22900.3|22880.3|22900.3|22880.3|22900.3|22880.3|0
1722340500000|2024-07-30 11:55:00|22901.2|22881.2|22901.2|22881.2|22901.2|22881.2|22901.2|22881.2|2
1722340510000|2024-07-30 11:55:10|22902.8|22882.8|22927.8|22907.8|22927.8|22907.8|22902.8|22882.8|6
1722340520000|2024-07-30 11:55:20|22931.2|22911.2|22931.2|22911.2|22931.2|22911.2|22931.2|22911.2|3
1722340530000|2024-07-30 11:55:30|22934.4|22914.4|22934.4|22914.4|22934.4|22914.4|22934.4|22914.4|0
1722340540000|2024-07-30 11:55:40|22931.1|22911.1|22929.4|22909.4|22932.8|22912.8|22929.4|22909.4|1
1722340560000|2024-07-30 11:56:00|22928.6|22908.6|22926.1|22906.1|22928.6|22908.6|22926.1|22906.1|0
1722340570000|2024-07-30 11:56:10|22924.4|22904.4|22915.3|22895.3|22924.4|22904.4|22915.3|22895.3|3
1722340630000|2024-07-30 11:57:10|22912.8|22892.8|22912.8|22892.8|22912.8|22892.8|22912.8|22892.8|1
1722340670000|2024-07-30 11:57:50|22915.3|22895.3|22925.3|22905.3|22926.9|22906.9|22915.3|22895.3|31
1722340680000|2024-07-30 11:58:00|22930.3|22910.3|22930.3|22910.3|22930.3|22910.3|22930.3|22910.3|1
1722340690000|2024-07-30 11:58:10|22931.2|22911.2|22931.2|22911.2|22931.2|22911.2|22931.2|22911.2|0
1722340700000|2024-07-30 11:58:20|22932.8|22912.8|22930.3|22910.3|22932.8|22912.8|22930.3|22910.3|2
1722340710000|2024-07-30 11:58:30|22928.6|22908.6|22925.3|22905.3|22928.6|22908.6|22925.3|22905.3|1
1722340720000|2024-07-30 11:58:40|22924.4|22904.4|22925.3|22905.3|22925.3|22905.3|22922.8|22902.8|3
1722340750000|2024-07-30 11:59:10|22923.7|22903.7|22923.7|22903.7|22923.7|22903.7|22923.7|22903.7|0
1722340770000|2024-07-30 11:59:30|22925.3|22905.3|22925.3|22905.3|22925.3|22905.3|22925.3|22905.3|0
1722340780000|2024-07-30 11:59:40|22923.7|22903.7|22923.7|22903.7|22923.7|22903.7|22923.7|22903.7|0
1722340790000|2024-07-30 11:59:50|22925.3|22905.3|22927.1|22907.1|22927.1|22907.1|22925.3|22905.3|2
1722340800000|2024-07-30 12:00:00|22930.3|22910.3|22931.2|22911.2|22931.2|22911.2|22930.3|22910.3|7
1722340810000|2024-07-30 12:00:10|22930.3|22910.3|22929.4|22909.4|22930.3|22910.3|22929.4|22909.4|0
1722340820000|2024-07-30 12:00:20|22916.9|22896.9|22911.9|22891.9|22916.9|22896.9|22911.9|22891.9|8
1722340830000|2024-07-30 12:00:30|22911.1|22891.1|22906.9|22886.9|22911.1|22891.1|22906.9|22886.9|2
1722340840000|2024-07-30 12:00:40|22905.3|22885.3|22905.3|22885.3|22905.3|22885.3|22905.3|22885.3|0
1722340860000|2024-07-30 12:01:00|22901.8|22881.8|22880.3|22860.3|22901.8|22881.8|22880.3|22860.3|7
1722340870000|2024-07-30 12:01:10|22878.6|22858.6|22871.2|22851.2|22878.6|22858.6|22871.2|22851.2|1
1722340880000|2024-07-30 12:01:20|||||||||4
1722340890000|2024-07-30 12:01:30|22870.3|22850.3|22870.3|22850.3|22870.3|22850.3|22870.3|22850.3|1
1722340900000|2024-07-30 12:01:40|22874.4|22854.4|22876.9|22856.9|22876.9|22856.9|22874.4|22854.4|3
1722340910000|2024-07-30 12:01:50|22877.8|22857.8|22878.7|22858.7|22878.7|22858.7|22877.8|22857.8|3
1722340920000|2024-07-30 12:02:00|22880.3|22860.3|22884.4|22864.4|22884.4|22864.4|22880.3|22860.3|3
1722340930000|2024-07-30 12:02:10|22882.8|22862.8|22886.9|22866.9|22886.9|22866.9|22882.8|22862.8|0
1722340940000|2024-07-30 12:02:20|22887.8|22867.8|22887.8|22867.8|22887.8|22867.8|22887.8|22867.8|3
1722340950000|2024-07-30 12:02:30|22888.7|22868.7|22890.3|22870.3|22890.3|22870.3|22888.7|22868.7|0
1722340960000|2024-07-30 12:02:40|22889.4|22869.4|22887.8|22867.8|22889.4|22869.4|22887.8|22867.8|0
1722340970000|2024-07-30 12:02:50|22891.2|22871.2|22908.7|22888.7|22908.7|22888.7|22891.2|22871.2|2
1722340980000|2024-07-30 12:03:00|22910.3|22890.3|22911.2|22891.2|22911.2|22891.2|22910.3|22890.3|6
1722340990000|2024-07-30 12:03:10|22912.8|22892.8|22915.3|22895.3|22917.8|22897.8|22912.8|22892.8|2
1722341000000|2024-07-30 12:03:20|22912.8|22892.8|22912.8|22892.8|22912.8|22892.8|22912.8|22892.8|1
1722341010000|2024-07-30 12:03:30|22909.4|22889.4|22907.8|22887.8|22909.4|22889.4|22907.8|22887.8|0
1722341020000|2024-07-30 12:03:40|22905.3|22885.3|22906.9|22886.9|22907.8|22887.8|22905.3|22885.3|1
1722341030000|2024-07-30 12:03:50|22906.2|22886.2|22907.8|22887.8|22907.8|22887.8|22906.2|22886.2|0
1722341040000|2024-07-30 12:04:00|22909.4|22889.4|22909.4|22889.4|22909.4|22889.4|22909.4|22889.4|4
1722341050000|2024-07-30 12:04:10|22910.3|22890.3|22915.3|22895.3|22915.3|22895.3|22910.3|22890.3|6
1722341060000|2024-07-30 12:04:20|22916.2|22896.2|22912.8|22892.8|22917.8|22897.8|22912.8|22892.8|0
1722341070000|2024-07-30 12:04:30|22915.3|22895.3|22915.3|22895.3|22915.3|22895.3|22915.3|22895.3|0
1722341080000|2024-07-30 12:04:40|22914.4|22894.4|22912.8|22892.8|22914.4|22894.4|22912.8|22892.8|0
1722341100000|2024-07-30 12:05:00|22913.7|22893.7|22915.3|22895.3|22915.3|22895.3|22913.7|22893.7|2
1722341120000|2024-07-30 12:05:20|22916.9|22896.9|22916.9|22896.9|22916.9|22896.9|22916.9|22896.9|36
1722341130000|2024-07-30 12:05:30|22928.7|22908.7|22959.4|22919.4|22959.4|22939.4|22928.7|22908.7|22
1722341140000|2024-07-30 12:05:40|22954.6|22914.6|22950.3|22930.3|22954.6|22932.8|22947.1|22914.6|6
1722341150000|2024-07-30 12:05:50|22949.4|22929.4|22947.8|22927.8|22949.4|22929.4|22947.8|22927.8|2
1722341160000|2024-07-30 12:06:00|||||||||2
1722341170000|2024-07-30 12:06:10|22944.4|22924.4|22936.9|22916.9|22944.4|22924.4|22936.9|22916.9|2
1722341180000|2024-07-30 12:06:20|22932.8|22912.8|22932.8|22912.8|22932.8|22912.8|22932.8|22912.8|2
1722341190000|2024-07-30 12:06:30|22931.9|22911.9|22930.3|22910.3|22931.9|22911.9|22930.3|22910.3|3
1722341200000|2024-07-30 12:06:40|22927.8|22907.8|22922.8|22902.8|22927.8|22907.8|22922.8|22902.8|1
1722341210000|2024-07-30 12:06:50|22919.3|22899.3|22910.3|22890.3|22919.3|22899.3|22910.3|22890.3|3
1722341220000|2024-07-30 12:07:00|22915.3|22895.3|22915.3|22895.3|22915.3|22895.3|22915.3|22895.3|4
1722341230000|2024-07-30 12:07:10|||||||||2
1722341240000|2024-07-30 12:07:20|22920.3|22900.3|22933.7|22913.7|22933.7|22913.7|22920.3|22900.3|2
1722341270000|2024-07-30 12:07:50|22934.6|22914.6|22936.2|22916.2|22936.2|22916.2|22934.6|22914.6|0
1722341280000|2024-07-30 12:08:00|22935.3|22915.3|22935.3|22915.3|22935.3|22915.3|22935.3|22915.3|5
1722341290000|2024-07-30 12:08:10|22932.7|22912.7|22925.3|22905.3|22932.7|22912.7|22925.3|22905.3|1
1722341310000|2024-07-30 12:08:30|22922.8|22902.8|22922.8|22902.8|22922.8|22902.8|22922.8|22902.8|0
1722341330000|2024-07-30 12:08:50|22921.9|22901.9|22920.3|22900.3|22921.9|22901.9|22920.3|22900.3|0
1722341340000|2024-07-30 12:09:00|22923.7|22903.7|22923.7|22903.7|22923.7|22903.7|22923.7|22903.7|6
1722341350000|2024-07-30 12:09:10|22925.3|22905.3|22925.3|22905.3|22928.7|22908.7|22925.3|22905.3|186
1722341360000|2024-07-30 12:09:20|||||||||1
1722341380000|2024-07-30 12:09:40|22926.2|22906.2|22917.8|22897.8|22926.2|22906.2|22917.8|22897.8|4
1722341390000|2024-07-30 12:09:50|22912.8|22892.8|22912.8|22892.8|22912.8|22892.8|22912.8|22892.8|2
1722341400000|2024-07-30 12:10:00|22914.6|22874.6|22902.8|22882.8|22914.6|22882.8|22902.8|22874.6|1
1722341410000|2024-07-30 12:10:10|22903.7|22883.7|22907.1|22887.1|22914.6|22887.1|22903.7|22874.6|11
1722341420000|2024-07-30 12:10:20|22907.9|22887.9|22903.7|22883.7|22907.9|22887.9|22903.7|22883.7|3
1722341430000|2024-07-30 12:10:30|22904.6|22884.6|22907.8|22887.8|22907.8|22887.8|22904.6|22884.6|0
1722341440000|2024-07-30 12:10:40|22905.3|22885.3|22892.8|22872.8|22905.3|22885.3|22892.8|22872.8|7
1722341450000|2024-07-30 12:10:50|22891.9|22871.9|22885.3|22865.3|22891.9|22871.9|22885.3|22865.3|3
1722341460000|2024-07-30 12:11:00|22884.4|22864.4|22884.4|22864.4|22884.4|22864.4|22884.4|22864.4|4
1722341470000|2024-07-30 12:11:10|22882.8|22862.8|22882.8|22862.8|22882.8|22862.8|22882.8|22862.8|0
1722341480000|2024-07-30 12:11:20|22881.9|22861.9|22881.9|22861.9|22881.9|22861.9|22881.9|22861.9|1
1722341490000|2024-07-30 12:11:30|22880.3|22860.3|22880.3|22860.3|22880.3|22860.3|22880.3|22860.3|1
1722341500000|2024-07-30 12:11:40|22878.7|22858.7|22878.7|22858.7|22880.3|22860.3|22877.8|22857.8|0
1722341510000|2024-07-30 12:11:50|22880.3|22860.3|22880.3|22860.3|22880.3|22860.3|22880.3|22860.3|0
1722341520000|2024-07-30 12:12:00|22879.4|22859.4|22877.8|22857.8|22880.3|22860.3|22877.8|22857.8|2
1722341530000|2024-07-30 12:12:10|22880.3|22860.3|22885.3|22865.3|22885.3|22865.3|22877.8|22857.8|4
1722341550000|2024-07-30 12:12:30|22887.8|22867.8|22887.8|22867.8|22887.8|22867.8|22885.3|22865.3|3
1722341570000|2024-07-30 12:12:50|22885.3|22865.3|22885.3|22865.3|22885.3|22865.3|22885.3|22865.3|0
1722341580000|2024-07-30 12:13:00|||||||||2
1722341590000|2024-07-30 12:13:10|22890.3|22870.3|22889.4|22869.4|22890.3|22870.3|22889.4|22869.4|2
1722341610000|2024-07-30 12:13:30|22888.5|22868.5|22887.8|22867.8|22888.5|22868.5|22886.9|22866.9|0
1722341620000|2024-07-30 12:13:40|22889.4|22869.4|22889.4|22869.4|22889.4|22869.4|22889.4|22869.4|0
1722341630000|2024-07-30 12:13:50|22897.8|22877.8|22897.8|22877.8|22909.6|22881.9|22897.8|22869.6|54
1722341640000|2024-07-30 12:14:00|22896.9|22876.9|22877.8|22857.8|22896.9|22876.9|22875.3|22855.3|5
1722341650000|2024-07-30 12:14:10|22885.3|22865.3|22885.3|22865.3|22885.3|22865.3|22885.3|22865.3|1
1722341660000|2024-07-30 12:14:20|22887.8|22867.8|22887.8|22867.8|22887.8|22867.8|22887.8|22867.8|0
1722341670000|2024-07-30 12:14:30|22888.7|22868.7|22890.3|22870.3|22890.3|22870.3|22888.7|22868.7|0
1722341680000|2024-07-30 12:14:40|22892.8|22872.8|22898.7|22878.7|22898.7|22878.7|22892.8|22872.8|37
1722341690000|2024-07-30 12:14:50|22899.6|22879.6|22909.6|22889.6|22909.6|22889.6|22899.6|22879.6|6
1722341700000|2024-07-30 12:15:00|22912.9|22892.9|22912.9|22892.9|22912.9|22892.9|22912.9|22892.9|0
1722341710000|2024-07-30 12:15:10|22911.2|22891.2|22904.6|22884.6|22911.2|22891.2|22904.6|22884.6|0
1722341720000|2024-07-30 12:15:20|22906.3|22886.3|22907.9|22887.9|22907.9|22887.9|22906.3|22886.3|2
1722341730000|2024-07-30 12:15:30|22909.6|22889.6|22903.7|22883.7|22909.6|22889.6|22903.7|22883.7|1
1722341740000|2024-07-30 12:15:40|22904.6|22884.6|22905.4|22885.4|22905.4|22885.4|22904.6|22884.6|0
1722341750000|2024-07-30 12:15:50|22907.9|22887.9|22907.9|22887.9|22907.9|22887.9|22907.9|22887.9|0
1722341760000|2024-07-30 12:16:00|22908.8|22888.8|22907.9|22887.9|22908.8|22888.8|22907.9|22887.9|0
1722341770000|2024-07-30 12:16:10|22907.1|22887.1|22900.4|22880.4|22907.1|22887.1|22900.4|22880.4|5
1722341780000|2024-07-30 12:16:20|22904.6|22884.6|22904.6|22884.6|22904.6|22884.6|22904.6|22884.6|2
1722341810000|2024-07-30 12:16:50|22912.1|22892.1|22912.1|22892.1|22912.1|22892.1|22912.1|22892.1|2
1722341820000|2024-07-30 12:17:00|22910.3|22890.3|22907.8|22887.8|22910.3|22890.3|22907.8|22887.8|5
1722341830000|2024-07-30 12:17:10|22904.6|22884.6|22908.7|22888.7|22908.7|22888.7|22904.6|22884.6|0
1722341860000|2024-07-30 12:17:40|||||||||1
1722341870000|2024-07-30 12:17:50|22913.7|22893.7|22924.6|22904.6|22924.6|22904.6|22913.7|22893.7|7
1722341880000|2024-07-30 12:18:00|22946.3|22906.3|22949.6|22929.6|22949.6|22929.6|22943.1|22906.3|8
1722341890000|2024-07-30 12:18:10|22957.1|22937.1|22969.6|22949.6|22969.6|22949.6|22957.1|22937.1|5
1722341900000|2024-07-30 12:18:20|22966.2|22946.2|22966.2|22946.2|22966.2|22946.2|22964.6|22944.6|4
1722341910000|2024-07-30 12:18:30|22962.9|22942.9|22962.1|22942.1|22962.9|22942.9|22962.1|22942.1|1
1722341920000|2024-07-30 12:18:40|22964.6|22944.6|22964.6|22944.6|22964.6|22944.6|22964.6|22944.6|1
1722341940000|2024-07-30 12:19:00|22966.3|22946.3|22974.7|22954.7|22974.7|22954.7|22966.3|22946.3|11
1722341950000|2024-07-30 12:19:10|22975.4|22955.4|22978.8|22958.8|22978.8|22958.8|22975.4|22955.4|2
1722341960000|2024-07-30 12:19:20|22980.4|22960.4|22990.4|22970.4|22994.6|22974.6|22980.4|22960.4|19
1722341970000|2024-07-30 12:19:30|||||||||1
1722341980000|2024-07-30 12:19:40|22992.1|22972.1|22993.7|22973.7|22994.6|22974.6|22992.1|22972.1|0
1722341990000|2024-07-30 12:19:50|22992.9|22972.9|22992.1|22972.1|22994.6|22974.6|22992.1|22972.1|1
1722342000000|2024-07-30 12:20:00|22977.1|22957.1|22975.4|22955.4|22977.1|22957.1|22975.4|22955.4|3
1722342010000|2024-07-30 12:20:10|22977.9|22957.9|22964.6|22944.6|22982.9|22962.9|22964.6|22944.6|11
1722342030000|2024-07-30 12:20:30|22963.7|22943.7|22969.6|22949.6|22969.6|22949.6|22962.9|22942.9|3
1722342050000|2024-07-30 12:20:50|22970.4|22950.4|22972.1|22952.1|22972.1|22952.1|22970.4|22950.4|1
1722342060000|2024-07-30 12:21:00|22972.9|22952.9|22974.6|22954.6|22974.6|22954.6|22972.9|22952.9|1
1722342070000|2024-07-30 12:21:10|||||||||1
1722342080000|2024-07-30 12:21:20|22975.4|22955.4|22977.1|22957.1|22977.1|22957.1|22975.4|22955.4|0
1722342120000|2024-07-30 12:22:00|||||||||1
1722342130000|2024-07-30 12:22:10|22977.9|22957.9|22980.4|22960.4|22980.4|22960.4|22977.9|22957.9|5
1722342150000|2024-07-30 12:22:30|22982.1|22962.1|22982.1|22962.1|22982.1|22962.1|22982.1|22962.1|7
1722342170000|2024-07-30 12:22:50|22984.6|22964.6|22982.1|22962.1|22984.6|22964.6|22982.1|22962.1|0
1722342180000|2024-07-30 12:23:00|22981.2|22961.2|22979.6|22959.6|22981.2|22961.2|22979.6|22959.6|3
1722342190000|2024-07-30 12:23:10|22982.1|22962.1|22980.4|22960.4|22982.1|22962.1|22980.4|22960.4|0
1722342210000|2024-07-30 12:23:30|22989.5|22949.5|22973.7|22953.7|22989.5|22954.5|22973.7|22949.5|1
1722342230000|2024-07-30 12:23:50|22969.5|22949.5|22969.5|22949.5|22969.5|22949.5|22969.5|22949.5|1
1722342280000|2024-07-30 12:24:40|22967.8|22947.8|22959.3|22939.3|22967.8|22947.8|22959.3|22939.3|20
1722342290000|2024-07-30 12:24:50|22949.5|22929.5|22949.5|22929.5|22949.5|22929.5|22949.5|22929.5|1
1722342300000|2024-07-30 12:25:00|||||||||1
1722342310000|2024-07-30 12:25:10|||||||||1
1722342340000|2024-07-30 12:25:40|||||||||1
1722342350000|2024-07-30 12:25:50|22950.4|22930.4|22952|22932|22952|22932|22950.4|22930.4|9
1722342360000|2024-07-30 12:26:00|||||||||2
1722342370000|2024-07-30 12:26:10|22951.2|22931.2|22942|22922|22951.2|22931.2|22942|22922|4
1722342380000|2024-07-30 12:26:20|22937|22917|22927|22907|22937|22917|22927|22907|3
1722342390000|2024-07-30 12:26:30|22925.4|22905.4|22929.5|22909.5|22929.5|22909.5|22922|22902|3
1722342410000|2024-07-30 12:26:50|22932|22912|22932|22912|22932|22912|22932|22912|1
1722342420000|2024-07-30 12:27:00|22932.8|22912.8|22933.7|22913.7|22933.7|22913.7|22932.8|22912.8|3
1722342430000|2024-07-30 12:27:10|22931.2|22911.2|22933.7|22913.7|22933.7|22913.7|22931.2|22911.2|0
1722342440000|2024-07-30 12:27:20|22934.5|22914.5|22928.7|22908.7|22934.5|22914.5|22928.7|22908.7|3
1722342450000|2024-07-30 12:27:30|22927|22907|22927|22907|22927|22907|22927|22907|2
1722342460000|2024-07-30 12:27:40|22923.8|22903.8|22917.9|22897.9|22923.8|22903.8|22917.9|22897.9|1
1722342470000|2024-07-30 12:27:50|22917|22897|22917.9|22897.9|22917.9|22897.9|22915.4|22895.4|2
1722342480000|2024-07-30 12:28:00|22920.4|22900.4|22921.3|22901.3|22921.3|22901.3|22920.4|22900.4|6
1722342500000|2024-07-30 12:28:20|22917.9|22897.9|22917.9|22897.9|22917.9|22897.9|22917.9|22897.9|2
1722342510000|2024-07-30 12:28:30|22919.5|22899.5|22930.4|22910.4|22930.4|22910.4|22919.5|22899.5|11
1722342530000|2024-07-30 12:28:50|22933.9|22913.9|22942|22922|22942|22922|22933.9|22913.9|0
1722342540000|2024-07-30 12:29:00|||||||||1
1722342560000|2024-07-30 12:29:20|22942.9|22922.9|22944.5|22924.5|22944.5|22924.5|22942.9|22922.9|1
1722342600000|2024-07-30 12:30:00|22951.4|22931.4|22978.1|22958.1|22978.1|22958.1|22951.4|22931.4|30
1722342610000|2024-07-30 12:30:10|22982.9|22962.9|22982.9|22962.9|22982.9|22962.9|22982.9|22962.9|2
1722342620000|2024-07-30 12:30:20|22984.7|22964.7|22984.5|22964.5|22989.5|22969.5|22984.5|22964.5|7
1722342630000|2024-07-30 12:30:30|22979.5|22959.5|22979.5|22959.5|22979.5|22959.5|22979.5|22959.5|4
1722342640000|2024-07-30 12:30:40|22977.8|22957.8|22966.2|22946.2|22977.8|22957.8|22966.2|22946.2|3
1722342650000|2024-07-30 12:30:50|22965.4|22945.4|22969.5|22949.5|22969.5|22949.5|22965.4|22945.4|8
1722342660000|2024-07-30 12:31:00|22971.2|22951.2|22974.5|22954.5|22974.5|22954.5|22969.5|22949.5|6
1722342670000|2024-07-30 12:31:10|22979.5|22959.5|22979.5|22959.5|22979.5|22959.5|22979.5|22959.5|3
1722342680000|2024-07-30 12:31:20|22992|22972|22992|22972|22992|22972|22992|22972|2
1722342690000|2024-07-30 12:31:30|22997.9|22977.9|23000.4|22980.4|23002|22982|22997.9|22977.9|9
1722342700000|2024-07-30 12:31:40|23002|22982|23022|23002|23022|23002|23002|22982|12
1722342710000|2024-07-30 12:31:50|23022.9|23002.9|23036.3|23016.3|23036.3|23016.3|23022.9|23002.9|11
1722342720000|2024-07-30 12:32:00|23037.2|23017.2|23032.9|23012.9|23037.2|23017.2|23032.9|23012.9|4
1722342730000|2024-07-30 12:32:10|23034.5|23014.5|23017|22997|23034.5|23014.5|23016.2|22996.2|14
1722342740000|2024-07-30 12:32:20|23018.8|22998.8|23037|23017|23037|23017|23018.8|22998.8|10
1722342750000|2024-07-30 12:32:30|23036.2|23016.2|23037|23017|23037|23017|23032|23012|4
1722342760000|2024-07-30 12:32:40|23034.5|23014.5|23039.5|23019.5|23039.5|23019.5|23032.9|23012.9|11
1722342770000|2024-07-30 12:32:50|23034.5|23014.5|23034.5|23014.5|23034.5|23014.5|23034.5|23014.5|2
1722342780000|2024-07-30 12:33:00|23032.9|23012.9|23039.5|23019.5|23039.5|23019.5|23032.9|23012.9|5
1722342790000|2024-07-30 12:33:10|23040.4|23020.4|23037.9|23017.9|23040.4|23020.4|23037.9|23017.9|1
1722342800000|2024-07-30 12:33:20|23037|23017|23035.4|23015.4|23037|23017|23035.4|23015.4|1
1722342810000|2024-07-30 12:33:30|23036.3|23016.3|23037.9|23017.9|23037.9|23017.9|23036.3|23016.3|1
1722342820000|2024-07-30 12:33:40|23037|23017|23032|23012|23037|23017|23032|23012|3
1722342830000|2024-07-30 12:33:50|23032.9|23012.9|23032.9|23012.9|23032.9|23012.9|23032.9|23012.9|1
1722342840000|2024-07-30 12:34:00|23030.4|23010.4|23037|23017|23037|23017|23030.4|23010.4|6
1722342850000|2024-07-30 12:34:10|23037.9|23017.9|23037|23017|23037.9|23017.9|23037|23017|0
1722342860000|2024-07-30 12:34:20|23042|23022|23042|23022|23042|23022|23042|23022|1
1722342880000|2024-07-30 12:34:40|23042.9|23022.9|23037|23017|23042.9|23022.9|23037|23017|2
1722342890000|2024-07-30 12:34:50|23036.2|23016.2|23031.2|22991.2|23036.2|23016.2|23030.3|22991.2|11
1722342900000|2024-07-30 12:35:00|23027.9|22987.9|23024.5|23004.5|23027.9|23004.5|23017|22987.9|6
1722342910000|2024-07-30 12:35:10|23023.7|23003.7|23020.4|23000.4|23023.7|23003.7|23017|22997|4
1722342920000|2024-07-30 12:35:20|23019.5|22999.5|23022.9|23002.9|23022.9|23002.9|23019.5|22999.5|0
1722342940000|2024-07-30 12:35:40|23023.8|23003.8|23025.4|23005.4|23025.4|23005.4|23023.8|23003.8|2
1722342950000|2024-07-30 12:35:50|23026.3|23006.3|23032|23012|23032|23012|23026.3|23006.3|0
1722342960000|2024-07-30 12:36:00|||||||||3
1722342970000|2024-07-30 12:36:10|23031.2|23011.2|23054.8|22994.8|23054.8|23011.2|23029.5|22994.8|30
1722342980000|2024-07-30 12:36:20|23062.9|23002.9|23044.5|23024.5|23062.9|23034.5|23042|23002.9|10
1722342990000|2024-07-30 12:36:30|23045.4|23025.4|23044.5|23024.5|23061.2|23041.2|23042|23022|107
1722343000000|2024-07-30 12:36:40|23045.4|23025.4|23057.9|23037.9|23060.4|23040.4|23045.4|23025.4|62
1722343010000|2024-07-30 12:36:50|23060.4|23040.4|23062|23042|23062|23042|23060.4|23040.4|2
1722343020000|2024-07-30 12:37:00|23060.4|23040.4|23064.5|23044.5|23064.5|23044.5|23055.4|23035.4|19
1722343030000|2024-07-30 12:37:10|23063.7|23043.7|23050.4|23030.4|23063.7|23043.7|23050.4|23030.4|12
1722343040000|2024-07-30 12:37:20|23052|23032|23057|23037|23057|23037|23052|23032|5
1722343050000|2024-07-30 12:37:30|23062|23042|23049.5|23029.5|23062|23042|23049.5|23029.5|33
1722343060000|2024-07-30 12:37:40|23050.4|23030.4|23067.9|23047.9|23067.9|23047.9|23050.4|23030.4|4
1722343070000|2024-07-30 12:37:50|23068.8|23048.8|23070.4|23050.4|23070.4|23050.4|23068.8|23048.8|3
1722343080000|2024-07-30 12:38:00|23067|23047|23067|23047|23067|23047|23067|23047|2
1722343100000|2024-07-30 12:38:20|23067.9|23047.9|23069.5|23049.5|23069.5|23049.5|23067.9|23047.9|2
1722343110000|2024-07-30 12:38:30|23067|23047|23067.9|23047.9|23067.9|23047.9|23067|23047|0
1722343120000|2024-07-30 12:38:40|23069.5|23049.5|23091.3|23071.3|23091.3|23071.3|23069.5|23049.5|12
1722343130000|2024-07-30 12:38:50|23095.4|23075.4|23113.7|23093.7|23114.5|23094.5|23095.4|23075.4|4
1722343140000|2024-07-30 12:39:00|23112|23092|23112|23092|23112|23092|23112|23092|3
1722343150000|2024-07-30 12:39:10|23109.5|23089.5|23099.5|23079.5|23114.5|23089.5|23099.5|23074.5|4
1722343170000|2024-07-30 12:39:30|23098.7|23078.7|23097.9|23077.9|23098.7|23078.7|23097|23077|1
1722343180000|2024-07-30 12:39:40|23097|23077|23089.5|23069.5|23105.4|23085.4|23089.5|23069.5|11
1722343190000|2024-07-30 12:39:50|23091.3|23071.3|23104.5|23084.5|23104.5|23084.5|23091.3|23071.3|18
1722343200000|2024-07-30 12:40:00|23104.7|23084.7|23127.3|23107.3|23127.3|23107.3|23104.7|23084.7|30
1722343210000|2024-07-30 12:40:10|23134.7|23114.7|23163.8|23143.8|23163.8|23143.8|23132|23112|53
1722343220000|2024-07-30 12:40:20|23162.9|23142.9|23187.8|23167.8|23188.8|23168.8|23159.5|23139.5|42
1722343230000|2024-07-30 12:40:30|23186.1|23166.1|23184.5|23164.5|23187|23167|23184.5|23164.5|5
1722343240000|2024-07-30 12:40:40|23187|23167|23202.9|23182.9|23202.9|23182.9|23185.4|23161.3|19
1722343250000|2024-07-30 12:40:50|23207|23187|23232|23212|23232|23212|23207|23187|27
1722343260000|2024-07-30 12:41:00|23232.9|23212.9|23225.4|23205.4|23232.9|23212.9|23221.1|23201.1|27
1722343270000|2024-07-30 12:41:10|23231.1|23211.1|23222|23202|23231.1|23211.1|23217|23197|41
1722343280000|2024-07-30 12:41:20|23219.5|23199.5|23212|23192|23219.5|23199.5|23212|23192|9
1722343290000|2024-07-30 12:41:30|23213.8|23193.8|23222|23202|23222|23202|23213.8|23193.8|7
1722343300000|2024-07-30 12:41:40|23222.9|23202.9|23250.5|23230.5|23250.5|23230.5|23222.9|23202.9|81
1722343310000|2024-07-30 12:41:50|23249.7|23229.7|23243.8|23223.8|23249.7|23229.7|23243.8|23223.8|9
1722343320000|2024-07-30 12:42:00|23241.3|23221.3|23238.8|23218.8|23241.3|23221.3|23238.8|23218.8|5
1722343330000|2024-07-30 12:42:10|23223.8|23203.8|23199.7|23179.7|23223.8|23203.8|23198.8|23178.8|46
1722343340000|2024-07-30 12:42:20|23202.2|23182.2|23178.6|23158.6|23206.3|23186.3|23178.6|23158.6|17
1722343350000|2024-07-30 12:42:30|23179.5|23159.5|23194.5|23154.5|23194.5|23162|23179.5|23152.9|5
1722343360000|2024-07-30 12:42:40|23182|23162|23174.5|23154.5|23182|23162|23174.5|23154.5|7
1722343370000|2024-07-30 12:42:50|23172.8|23152.8|23175.4|23155.4|23175.4|23155.4|23169.5|23149.5|9
1722343380000|2024-07-30 12:43:00|23180.3|23160.3|23199.5|23179.5|23202.2|23180.4|23180.3|23160.3|8
1722343390000|2024-07-30 12:43:10|23201.3|23181.3|23200.4|23180.4|23204.5|23184.5|23200.4|23180.4|20
1722343400000|2024-07-30 12:43:20|23199.5|23179.5|23177|23157|23201.1|23179.5|23177|23157|110
1722343410000|2024-07-30 12:43:30|23175.3|23155.3|23169.5|23149.5|23175.3|23155.3|23169.5|23149.5|15
1722343420000|2024-07-30 12:43:40|23167|23147|23154.5|23134.5|23167|23147|23154.5|23134.5|4
1722343430000|2024-07-30 12:43:50|23152|23132|23152.9|23132.9|23157|23137|23152|23132|1
1722343440000|2024-07-30 12:44:00|23157|23137|23157|23137|23157|23137|23157|23137|3
1722343450000|2024-07-30 12:44:10|23155.4|23135.4|23155.4|23135.4|23155.4|23135.4|23155.4|23135.4|1
1722343460000|2024-07-30 12:44:20|23157|23137|23154.5|23134.5|23157|23137|23154.5|23134.5|47
1722343470000|2024-07-30 12:44:30|23166.3|23126.3|23172.9|23132.9|23172.9|23142|23158.8|23126.3|5
1722343480000|2024-07-30 12:44:40|23174.5|23134.5|23172|23152|23174.5|23152|23167.2|23134.5|0
1722343490000|2024-07-30 12:44:50|23171.1|23151.1|23174.5|23154.5|23174.5|23154.5|23169.5|23149.5|4
1722343500000|2024-07-30 12:45:00|23177|23157|23177|23157|23177|23157|23177|23157|2
1722343510000|2024-07-30 12:45:10|23178.8|23158.8|23197.9|23177.9|23197.9|23177.9|23178.8|23158.8|7
1722343520000|2024-07-30 12:45:20|23199.7|23179.7|23208.6|23188.6|23217.9|23188.6|23199.7|23177.9|5
1722343530000|2024-07-30 12:45:30|23207|23187|23216.1|23176.1|23216.1|23187|23207|23176.1|3
1722343540000|2024-07-30 12:45:40|23214.5|23174.5|23214.5|23174.5|23214.5|23174.5|23214.5|23174.5|1
1722343550000|2024-07-30 12:45:50|23201.9|23181.9|23197|23177|23201.9|23181.9|23197|23177|3
1722343560000|2024-07-30 12:46:00|23194.5|23174.5|23189.5|23169.5|23194.5|23174.5|23189.5|23169.5|6
1722343570000|2024-07-30 12:46:10|23187.8|23167.8|23172|23152|23187.8|23167.8|23172|23152|109
1722343580000|2024-07-30 12:46:20|23173.6|23153.6|23171.1|23151.1|23173.6|23153.6|23171.1|23151.1|11
1722343590000|2024-07-30 12:46:30|23172.8|23152.8|23166.9|23146.9|23172.8|23152.8|23166.9|23146.9|4
1722343600000|2024-07-30 12:46:40|23162|23142|23167.8|23147.8|23168.6|23148.6|23162|23142|6
1722343610000|2024-07-30 12:46:50|23166.9|23146.9|23165.3|23145.3|23166.9|23146.9|23165.3|23145.3|0
1722343620000|2024-07-30 12:47:00|23164.4|23144.4|23164.4|23144.4|23165.3|23145.3|23163.6|23143.6|3
1722343630000|2024-07-30 12:47:10|23163.6|23143.6|23165.3|23145.3|23165.3|23145.3|23162.8|23142.8|0
1722343640000|2024-07-30 12:47:20|23168.6|23148.6|23179.5|23159.5|23179.5|23159.5|23168.6|23148.6|37
1722343650000|2024-07-30 12:47:30|23185.4|23165.4|23179.5|23159.5|23185.4|23165.4|23179.5|23159.5|5
1722343660000|2024-07-30 12:47:40|23182|23162|23182|23162|23182|23162|23182|23162|0
1722343680000|2024-07-30 12:48:00|23179.5|23159.5|23179.5|23159.5|23179.5|23159.5|23179.5|23159.5|1
1722343690000|2024-07-30 12:48:10|23178.6|23158.6|23177|23157|23178.6|23158.6|23177|23157|0
1722343700000|2024-07-30 12:48:20|||||||||1
1722343750000|2024-07-30 12:49:10|23179.5|23159.5|23184.5|23164.5|23184.5|23164.5|23179.5|23159.5|2
1722343760000|2024-07-30 12:49:20|23186.1|23166.1|23186.1|23166.1|23186.1|23166.1|23186.1|23166.1|2
1722343780000|2024-07-30 12:49:40|23187.8|23167.8|23187.8|23167.8|23187.8|23167.8|23187.8|23167.8|0
1722343790000|2024-07-30 12:49:50|23188.6|23168.6|23191.1|23171.1|23191.1|23171.1|23187|23167|1
1722343800000|2024-07-30 12:50:00|23189.5|23169.5|23187.9|23167.9|23189.5|23169.5|23187|23167|6
1722343830000|2024-07-30 12:50:30|23189.5|23169.5|23176.1|23156.1|23189.5|23169.5|23176.1|23156.1|12
1722343840000|2024-07-30 12:50:40|23177|23157|23177.9|23157.9|23177.9|23157.9|23177|23157|5
1722343850000|2024-07-30 12:50:50|23177|23157|23174.5|23154.5|23177|23157|23174.5|23154.5|7
1722343860000|2024-07-30 12:51:00|23172.9|23152.9|23179.5|23159.5|23179.5|23159.5|23172.9|23152.9|2
1722343870000|2024-07-30 12:51:10|23181.3|23161.3|23184.5|23164.5|23184.5|23164.5|23181.3|23161.3|0
1722343880000|2024-07-30 12:51:20|23185.4|23165.4|23184.5|23164.5|23185.4|23165.4|23184.5|23164.5|1
1722343890000|2024-07-30 12:51:30|23182.9|23162.9|23182.9|23162.9|23182.9|23162.9|23182.9|23162.9|0
1722343900000|2024-07-30 12:51:40|23179.5|23159.5|23176.1|23156.1|23179.5|23159.5|23176.1|23156.1|1
1722343920000|2024-07-30 12:52:00|23174.5|23154.5|23173.6|23153.6|23174.5|23154.5|23173.6|23153.6|3
1722343930000|2024-07-30 12:52:10|23171.1|23151.1|23171.1|23151.1|23171.1|23151.1|23171.1|23151.1|0
1722343940000|2024-07-30 12:52:20|23169.5|23149.5|23169.5|23149.5|23169.5|23149.5|23169.5|23149.5|0
1722343950000|2024-07-30 12:52:30|23167|23147|23159.6|23139.6|23167|23147|23157.9|23137.9|4
1722343960000|2024-07-30 12:52:40|23162.9|23142.9|23164.5|23144.5|23164.5|23144.5|23162.9|23142.9|0
1722343970000|2024-07-30 12:52:50|23167|23147|23167|23147|23167|23147|23167|23147|0
1722343980000|2024-07-30 12:53:00|23165.3|23145.3|23165.3|23145.3|23165.3|23145.3|23165.3|23145.3|5
1722343990000|2024-07-30 12:53:10|23162|23142|23157|23137|23162|23142|23157|23137|3
1722344020000|2024-07-30 12:53:40|23157.9|23137.9|23159.5|23139.5|23159.5|23139.5|23157.9|23137.9|1
1722344030000|2024-07-30 12:53:50|||||||||3
1722344040000|2024-07-30 12:54:00|23157|23137|23157|23137|23157|23137|23157|23137|2
1722344050000|2024-07-30 12:54:10|23162|23142|23162|23142|23162|23142|23162|23142|2
1722344060000|2024-07-30 12:54:20|23161.1|23141.1|23159.5|23139.5|23161.1|23141.1|23159.5|23139.5|2
1722344070000|2024-07-30 12:54:30|23157.9|23137.9|23159.5|23139.5|23159.5|23139.5|23157|23137|1
1722344100000|2024-07-30 12:55:00|23157|23137|23159.5|23139.5|23162|23142|23157|23137|5
1722344110000|2024-07-30 12:55:10|23162|23142|23162|23142|23162|23142|23162|23142|0
1722344130000|2024-07-30 12:55:30|23157|23137|23157|23137|23157|23137|23157|23137|1
1722344140000|2024-07-30 12:55:40|||||||||1
1722344160000|2024-07-30 12:56:00|||||||||1
1722344170000|2024-07-30 12:56:10|23157.9|23137.9|23159.5|23139.5|23159.5|23139.5|23157.9|23137.9|0
1722344180000|2024-07-30 12:56:20|23162|23142|23185.4|23165.4|23185.4|23165.4|23162|23142|8
1722344190000|2024-07-30 12:56:30|23184.5|23164.5|23182.9|23162.9|23184.5|23164.5|23182|23162|0
1722344200000|2024-07-30 12:56:40|23182|23162|23184.5|23164.5|23184.5|23164.5|23182|23162|0
1722344210000|2024-07-30 12:56:50|23187|23167|23187|23167|23187|23167|23187|23167|0
1722344220000|2024-07-30 12:57:00|23182|23162|23182|23162|23182|23162|23182|23162|8
1722344230000|2024-07-30 12:57:10|23181.1|23161.1|23178.6|23158.6|23181.1|23161.1|23178.6|23158.6|0
1722344250000|2024-07-30 12:57:30|23177|23157|23174.5|23154.5|23177|23157|23174.5|23154.5|1
1722344270000|2024-07-30 12:57:50|23176.1|23156.1|23177|23157|23177|23157|23176.1|23156.1|0
1722344280000|2024-07-30 12:58:00|23179.5|23159.5|23174.5|23154.5|23179.5|23159.5|23174.5|23154.5|4
1722344300000|2024-07-30 12:58:20|23173.6|23153.6|23154.5|23134.5|23173.6|23153.6|23154.5|23134.5|3
1722344330000|2024-07-30 12:58:50|23155.4|23135.4|23157.9|23137.9|23157.9|23137.9|23155.4|23135.4|2
1722344340000|2024-07-30 12:59:00|23157|23137|23153.6|23133.6|23157|23137|23153.6|23133.6|5
1722344350000|2024-07-30 12:59:10|23152|23132|23151.1|23131.1|23152|23132|23151.1|23131.1|0
1722344360000|2024-07-30 12:59:20|23149.5|23129.5|23149.5|23129.5|23149.5|23129.5|23149.5|23129.5|0
1722344370000|2024-07-30 12:59:30|23147.9|23127.9|23152.9|23112.9|23152.9|23127.9|23142.9|23111.1|9
1722344380000|2024-07-30 12:59:40|23147.9|23107.9|23147.9|23107.9|23147.9|23107.9|23147.9|23107.9|0
1722344390000|2024-07-30 12:59:50|23137|23117|23145.4|23125.4|23145.4|23125.4|23137|23117|7
1722344400000|2024-07-30 13:00:00|23147|23127|23147|23127|23147|23127|23142|23122|13
1722344410000|2024-07-30 13:00:10|23145.4|23125.4|23142|23122|23147|23127|23142|23122|3
1722344420000|2024-07-30 13:00:20|23143.8|23123.8|23149.5|23129.5|23149.5|23129.5|23143.8|23123.8|6
1722344430000|2024-07-30 13:00:30|23150.4|23130.4|23157|23137|23157|23137|23150.4|23130.4|3
1722344440000|2024-07-30 13:00:40|23157.9|23137.9|23160.4|23140.4|23162|23142|23157.9|23137.9|3
1722344450000|2024-07-30 13:00:50|23162|23142|23157|23137|23162|23142|23156.1|23136.1|1
1722344460000|2024-07-30 13:01:00|23156.1|23136.1|23150.4|23130.4|23156.1|23136.1|23144.5|23124.5|6
1722344470000|2024-07-30 13:01:10|23152|23132|23149.5|23129.5|23152|23132|23149.5|23129.5|4
1722344480000|2024-07-30 13:01:20|23150.4|23130.4|23157|23137|23157|23137|23150.4|23130.4|4
1722344490000|2024-07-30 13:01:30|23154.4|23134.4|23149.5|23129.5|23154.4|23134.4|23149.5|23129.5|2
1722344500000|2024-07-30 13:01:40|23148.6|23128.6|23144.5|23124.5|23148.6|23128.6|23144.5|23124.5|0
1722344510000|2024-07-30 13:01:50|23142|23122|23144.5|23124.5|23144.5|23124.5|23142|23122|2
1722344520000|2024-07-30 13:02:00|23145.4|23125.4|23147|23127|23147|23127|23142.9|23122.9|3
1722344530000|2024-07-30 13:02:10|||||||||1
1722344540000|2024-07-30 13:02:20|23145.4|23125.4|23145.4|23125.4|23145.4|23125.4|23145.4|23125.4|2
1722344550000|2024-07-30 13:02:30|23143.6|23123.6|23136.1|23116.1|23143.6|23123.6|23136.1|23116.1|27
1722344570000|2024-07-30 13:02:50|||||||||5
1722344580000|2024-07-30 13:03:00|23133.5|23113.5|23097.7|23077.7|23133.5|23113.5|23097.7|23077.7|50
1722344590000|2024-07-30 13:03:10|23098.6|23078.6|23097.7|23077.7|23102.7|23082.7|23097.7|23077.7|10
1722344600000|2024-07-30 13:03:20|23096.9|23076.9|23058.6|23038.6|23096.9|23076.9|23057.7|23037.7|17
1722344610000|2024-07-30 13:03:30|23060.2|23040.2|23060.2|23040.2|23060.2|23040.2|23060.2|23040.2|1
1722344620000|2024-07-30 13:03:40|23056.1|23036.1|23060.2|23040.2|23060.2|23040.2|23056.1|23036.1|2
1722344630000|2024-07-30 13:03:50|23061.1|23041.1|23059.4|23039.4|23061.9|23041.9|23059.4|23039.4|4
1722344640000|2024-07-30 13:04:00|23057.7|23037.7|23060.2|23040.2|23060.2|23040.2|23057.7|23037.7|6
1722344650000|2024-07-30 13:04:10|23057.7|23037.7|23050.2|23030.2|23057.7|23037.7|23050.2|23030.2|3
1722344660000|2024-07-30 13:04:20|23049.4|23029.4|23052.7|23032.7|23052.7|23032.7|23047.7|23027.7|2
1722344670000|2024-07-30 13:04:30|23051.9|23031.9|23052.7|23032.7|23052.7|23032.7|23050.2|23030.2|0
1722344680000|2024-07-30 13:04:40|23053.6|23033.6|23047.7|23027.7|23055.2|23035.2|23047.7|23027.7|13
1722344690000|2024-07-30 13:04:50|23046.1|23026.1|23055.2|23035.2|23055.2|23035.2|23046.1|23026.1|5
1722344700000|2024-07-30 13:05:00|23052.7|23032.7|23045.2|23025.2|23052.7|23032.7|23045.2|23025.2|3
1722344710000|2024-07-30 13:05:10|23044.4|23024.4|23052.7|23032.7|23052.7|23032.7|23042.7|23022.7|7
1722344720000|2024-07-30 13:05:20|23051.9|23031.9|23050.2|23030.2|23051.9|23031.9|23050.2|23030.2|1
1722344730000|2024-07-30 13:05:30|23051.9|23031.9|23055.2|23035.2|23057.7|23037.7|23051.9|23031.9|4
1722344740000|2024-07-30 13:05:40|23056.1|23036.1|23061.3|23041.3|23061.3|23041.3|23056.1|23036.1|119
1722344750000|2024-07-30 13:05:50|23063.8|23043.8|23054.5|23034.5|23065.4|23045.4|23052|23032|10
1722344760000|2024-07-30 13:06:00|23056.3|23036.3|23057.9|23037.9|23062|23042|23056.3|23036.3|1
1722344770000|2024-07-30 13:06:10|23062|23042|23062|23042|23062|23042|23062|23042|6
1722344780000|2024-07-30 13:06:20|23067|23047|23067|23047|23067|23047|23064.5|23044.5|5
1722344790000|2024-07-30 13:06:30|23068.6|23048.6|23068.6|23048.6|23068.6|23048.6|23068.6|23048.6|5
1722344800000|2024-07-30 13:06:40|23071.1|23051.1|23067|23047|23071.1|23051.1|23067|23047|18
1722344810000|2024-07-30 13:06:50|23066.1|23046.1|23064.5|23044.5|23066.1|23046.1|23064.5|23044.5|1
1722344820000|2024-07-30 13:07:00|23062|23042|23065.4|23045.4|23065.4|23045.4|23062|23042|8
1722344830000|2024-07-30 13:07:10|23067.9|23047.9|23069.5|23049.5|23069.5|23049.5|23067.9|23047.9|11
1722344850000|2024-07-30 13:07:30|||||||||6
1722344870000|2024-07-30 13:07:50|23068.6|23048.6|23064.5|23044.5|23068.6|23048.6|23064.5|23044.5|0
1722344880000|2024-07-30 13:08:00|23065.4|23045.4|23064.5|23044.5|23066.1|23046.1|23062|23042|3
1722344890000|2024-07-30 13:08:10|23065.4|23045.4|23062|23042|23067|23047|23062|23042|2
1722344910000|2024-07-30 13:08:30|||||||||2
1722344920000|2024-07-30 13:08:40|23059.4|23039.4|23059.4|23039.4|23059.4|23039.4|23059.4|23039.4|6
1722344930000|2024-07-30 13:08:50|23052.7|23032.7|23051.1|23031.1|23052.7|23032.7|23050.2|23030.2|7
1722344940000|2024-07-30 13:09:00|23052|23032|23067|23047|23068.6|23048.6|23052|23032|6
1722344950000|2024-07-30 13:09:10|23068.6|23048.6|23071.2|23051.2|23071.2|23051.2|23068.6|23048.6|2
1722344960000|2024-07-30 13:09:20|23074.5|23054.5|23079.5|23059.5|23079.5|23059.5|23072|23052|4
1722344980000|2024-07-30 13:09:40|23080.4|23060.4|23089.5|23069.5|23089.5|23069.5|23080.4|23060.4|5
1722344990000|2024-07-30 13:09:50|23087|23067|23099.5|23079.5|23099.5|23079.5|23086.1|23066.1|2
1722345000000|2024-07-30 13:10:00|23101.2|23081.2|23115.4|23095.4|23115.4|23095.4|23101.2|23081.2|7
1722345010000|2024-07-30 13:10:10|23113.6|23093.6|23108.6|23088.6|23113.6|23093.6|23108.6|23088.6|1
1722345020000|2024-07-30 13:10:20|23106.1|23086.1|23100.2|23080.2|23106.1|23086.1|23100.2|23080.2|1
1722345030000|2024-07-30 13:10:30|23093.7|23073.7|23102|23082|23102|23082|23092|23072|8
1722345040000|2024-07-30 13:10:40|23101.1|23081.1|23099.5|23079.5|23101.1|23081.1|23099.5|23079.5|0
1722345050000|2024-07-30 13:10:50|23097|23077|23102|23082|23102|23082|23097|23077|2
1722345060000|2024-07-30 13:11:00|23104.5|23084.5|23103.6|23083.6|23104.5|23084.5|23103.6|23083.6|3
1722345070000|2024-07-30 13:11:10|23104.5|23084.5|23103.6|23083.6|23106.1|23086.1|23103.6|23083.6|8
1722345080000|2024-07-30 13:11:20|23101.1|23081.1|23098.6|23078.6|23101.1|23081.1|23098.6|23078.6|12
1722345090000|2024-07-30 13:11:30|23099.5|23079.5|23102|23082|23102|23082|23099.5|23079.5|1
1722345110000|2024-07-30 13:11:50|23104.5|23084.5|23102|23082|23104.5|23084.5|23102|23082|0
1722345120000|2024-07-30 13:12:00|23100.4|23080.4|23103.6|23083.6|23103.6|23083.6|23098.6|23078.6|8
1722345130000|2024-07-30 13:12:10|23102|23082|23106.1|23086.1|23109.5|23089.5|23102|23082|3
1722345140000|2024-07-30 13:12:20|23109.5|23089.5|23106.1|23086.1|23109.5|23089.5|23106.1|23086.1|1
1722345160000|2024-07-30 13:12:40|||||||||1
1722345180000|2024-07-30 13:13:00|23107|23087|23107|23087|23107|23087|23107|23087|3
1722345190000|2024-07-30 13:13:10|23106.1|23086.1|23102|23082|23106.1|23086.1|23102|23082|3
1722345200000|2024-07-30 13:13:20|23101.1|23081.1|23098.6|23078.6|23102|23082|23098.6|23078.6|10
1722345220000|2024-07-30 13:13:40|23100.4|23080.4|23099.5|23079.5|23102|23082|23099.5|23079.5|2
1722345230000|2024-07-30 13:13:50|23098.6|23078.6|23099.5|23079.5|23099.5|23079.5|23097|23077|3
1722345240000|2024-07-30 13:14:00|23100.2|23080.2|23079.5|23059.5|23102|23082|23079.5|23059.5|14
1722345250000|2024-07-30 13:14:10|23078.6|23058.6|23078.6|23058.6|23078.6|23058.6|23077.7|23057.7|4
1722345270000|2024-07-30 13:14:30|23082.1|23062.1|23087.9|23067.9|23087.9|23067.9|23082.1|23062.1|0
1722345280000|2024-07-30 13:14:40|23087|23067|23087|23067|23087|23067|23087|23067|3
1722345290000|2024-07-30 13:14:50|23092|23072|23086.1|23066.1|23092|23072|23086.1|23066.1|0
1722345300000|2024-07-30 13:15:00|23091.2|23071.2|23099.5|23079.5|23099.5|23079.5|23091.2|23071.2|4
1722345310000|2024-07-30 13:15:10|23100.4|23080.4|23093.6|23073.6|23107.7|23082|23091.9|23067.7|6
1722345320000|2024-07-30 13:15:20|23097|23077|23092|23072|23097|23077|23092|23072|1
1722345340000|2024-07-30 13:15:40|||||||||3
1722345350000|2024-07-30 13:15:50|23086.1|23066.1|23086.1|23066.1|23086.1|23066.1|23084.5|23064.5|4
1722345360000|2024-07-30 13:16:00|23087|23067|23087|23067|23087|23067|23087|23067|5
1722345370000|2024-07-30 13:16:10|23087.9|23067.9|23088.6|23068.6|23089.5|23069.5|23087|23067|0
1722345380000|2024-07-30 13:16:20|23089.5|23069.5|23087|23067|23089.5|23069.5|23087|23067|0
1722345400000|2024-07-30 13:16:40|23087.9|23067.9|23089.5|23069.5|23089.5|23069.5|23087.9|23067.9|1
1722345410000|2024-07-30 13:16:50|23091.2|23071.2|23094.5|23074.5|23094.5|23074.5|23091.2|23071.2|1
1722345420000|2024-07-30 13:17:00|23093.6|23073.6|23093.6|23073.6|23093.6|23073.6|23092|23072|4
1722345430000|2024-07-30 13:17:10|23092|23072|23095.4|23075.4|23095.4|23075.4|23092|23072|1
1722345450000|2024-07-30 13:17:30|23094.5|23074.5|23087|23067|23094.5|23074.5|23087|23067|2
1722345470000|2024-07-30 13:17:50|23088.6|23068.6|23089.5|23069.5|23089.5|23069.5|23088.6|23068.6|1
1722345480000|2024-07-30 13:18:00|23092.1|23072.1|23099.5|23079.5|23099.5|23079.5|23092.1|23072.1|6
1722345490000|2024-07-30 13:18:10|23100.4|23080.4|23099.5|23079.5|23102|23082|23099.5|23079.5|5
1722345500000|2024-07-30 13:18:20|23102.9|23082.9|23107|23087|23107|23087|23102.9|23082.9|2
1722345510000|2024-07-30 13:18:30|23106.1|23086.1|23115.4|23095.4|23115.4|23095.4|23105.4|23085.4|1
1722345530000|2024-07-30 13:18:50|23110.2|23090.2|23104.5|23084.5|23110.2|23090.2|23104.5|23084.5|5
1722345540000|2024-07-30 13:19:00|23102|23082|23107|23087|23107|23087|23102|23082|5
1722345550000|2024-07-30 13:19:10|23106.1|23086.1|23106.1|23086.1|23106.1|23086.1|23106.1|23086.1|1
1722345560000|2024-07-30 13:19:20|23104.5|23084.5|23107|23087|23107|23087|23104.5|23084.5|4
1722345570000|2024-07-30 13:19:30|23107.9|23087.9|23107.9|23087.9|23107.9|23087.9|23107.9|23087.9|1
1722345580000|2024-07-30 13:19:40|23108.7|23088.7|23108.7|23088.7|23108.7|23088.7|23108.7|23088.7|0
1722345600000|2024-07-30 13:20:00|23107.1|23087.1|23110.4|23090.4|23110.4|23090.4|23097|23077|14
1722345610000|2024-07-30 13:20:10|23121.2|23081.2|23117.7|23097.7|23121.2|23100.4|23110.4|23081.2|3
1722345620000|2024-07-30 13:20:20|23118.6|23098.6|23118.6|23098.6|23118.6|23098.6|23118.6|23098.6|3
1722345630000|2024-07-30 13:20:30|23117.7|23097.7|23120.2|23100.2|23120.2|23100.2|23117.7|23097.7|2
1722345640000|2024-07-30 13:20:40|||||||||58
1722345650000|2024-07-30 13:20:50|23122|23102|23137.1|23117.1|23137.1|23117.1|23122|23102|28
1722345660000|2024-07-30 13:21:00|23134.5|23114.5|23132|23112|23134.5|23114.5|23132|23112|15
1722345670000|2024-07-30 13:21:10|23129.5|23109.5|23129.5|23109.5|23129.5|23109.5|23129.5|23109.5|2
1722345680000|2024-07-30 13:21:20|||||||||1
1722345700000|2024-07-30 13:21:40|23127|23107|23127|23107|23127.9|23107.9|23127|23107|13
1722345710000|2024-07-30 13:21:50|||||||||2
1722345720000|2024-07-30 13:22:00|23127.9|23107.9|23129.5|23109.5|23129.5|23109.5|23127.9|23107.9|19
1722345730000|2024-07-30 13:22:10|23124.5|23104.5|23124.5|23104.5|23124.5|23104.5|23124.5|23104.5|2
1722345750000|2024-07-30 13:22:30|23125.4|23105.4|23127.9|23107.9|23127.9|23107.9|23125.4|23105.4|3
1722345760000|2024-07-30 13:22:40|23129.5|23109.5|23129.5|23109.5|23129.5|23109.5|23129.5|23109.5|0
1722345770000|2024-07-30 13:22:50|23127|23107|23130.1|23090.1|23130.1|23107|23124.5|23090.1|5
1722345780000|2024-07-30 13:23:00|23122|23082|23106.1|23086.1|23122|23087|23106.1|23082|4
1722345790000|2024-07-30 13:23:10|23104.5|23084.5|23107|23087|23107|23087|23104.5|23084.5|1
1722345800000|2024-07-30 13:23:20|23109.5|23089.5|23109.5|23089.5|23109.5|23089.5|23109.5|23089.5|6
1722345810000|2024-07-30 13:23:30|23112|23092|23119.5|23099.5|23119.5|23099.5|23112|23092|2
1722345830000|2024-07-30 13:23:50|23121.2|23101.2|23127|23107|23127|23107|23121.2|23101.2|0
1722345840000|2024-07-30 13:24:00|23126.1|23106.1|23122.7|23102.7|23126.1|23106.1|23122.7|23102.7|6
1722345860000|2024-07-30 13:24:20|23121.8|23101.8|23118.6|23098.6|23121.8|23101.8|23118.6|23098.6|0
1722345870000|2024-07-30 13:24:30|23117|23097|23117|23097|23117|23097|23117|23097|20
1722345890000|2024-07-30 13:24:50|23117.8|23097.8|23122|23102|23122|23102|23117.8|23097.8|4
1722345900000|2024-07-30 13:25:00|23117|23097|23114.5|23094.5|23117|23097|23114.5|23094.5|5
1722345910000|2024-07-30 13:25:10|23113.6|23093.6|23112|23092|23113.6|23093.6|23112|23092|0
1722345920000|2024-07-30 13:25:20|23111.1|23091.1|23109.5|23089.5|23111.1|23091.1|23109.5|23089.5|1
1722345930000|2024-07-30 13:25:30|23108.6|23088.6|23107|23087|23108.6|23088.6|23107|23087|1
1722345950000|2024-07-30 13:25:50|23102|23082|23095.3|23075.3|23102|23082|23095.3|23075.3|11
1722345960000|2024-07-30 13:26:00|23097.8|23077.8|23107.8|23087.8|23107.8|23087.8|23097.8|23077.8|5
1722345970000|2024-07-30 13:26:10|23108.7|23088.7|23112|23092|23112|23092|23108.7|23088.7|3
1722345980000|2024-07-30 13:26:20|23114.5|23094.5|23114.5|23094.5|23114.5|23094.5|23114.5|23094.5|1
1722346000000|2024-07-30 13:26:40|||||||||1
1722346010000|2024-07-30 13:26:50|23113.6|23093.6|23107|23087|23113.6|23093.6|23107|23087|1
1722346020000|2024-07-30 13:27:00|23106.1|23086.1|23107|23087|23107|23087|23106.1|23086.1|1
1722346030000|2024-07-30 13:27:10|23106.1|23086.1|23102|23082|23106.1|23086.1|23102|23082|1
1722346040000|2024-07-30 13:27:20|23104.5|23084.5|23104.5|23084.5|23104.5|23084.5|23104.5|23084.5|5
1722346050000|2024-07-30 13:27:30|23112|23092|23119.5|23099.5|23119.5|23099.5|23112|23092|5
1722346070000|2024-07-30 13:27:50|23120.3|23100.3|23121.1|23101.1|23122|23102|23119.5|23099.5|1
1722346080000|2024-07-30 13:28:00|23122|23102|23112|23092|23122|23102|23112|23092|6
1722346090000|2024-07-30 13:28:10|23116.2|23096.2|23115.3|23095.3|23117.8|23097.8|23115.3|23095.3|3
1722346120000|2024-07-30 13:28:40|23117|23097|23117|23097|23117|23097|23117|23097|0
1722346130000|2024-07-30 13:28:50|23112.8|23092.8|23112.7|23092.7|23112.8|23092.8|23112.7|23092.7|1
1722346140000|2024-07-30 13:29:00|23109.5|23089.5|23112.8|23092.8|23114.5|23094.5|23109.5|23089.5|2
1722346150000|2024-07-30 13:29:10|23112|23092|23112|23092|23112|23092|23112|23092|2
1722346160000|2024-07-30 13:29:20|23109.5|23089.5|23112.8|23092.8|23112.8|23092.8|23109.5|23089.5|108
1722346170000|2024-07-30 13:29:30|23114.6|23094.6|23126.2|23106.2|23126.2|23106.2|23114.6|23094.6|60
1722346180000|2024-07-30 13:29:40|||||||||1
1722346200000|2024-07-30 13:30:00|||||||||2
1722346210000|2024-07-30 13:30:10|23127|23107|23124.5|23104.5|23127|23107|23124.5|23104.5|4
1722346220000|2024-07-30 13:30:20|||||||||1
1722346240000|2024-07-30 13:30:40|23125.3|23105.3|23145.3|23125.3|23145.3|23125.3|23125.3|23105.3|10
1722346250000|2024-07-30 13:30:50|23147|23127|23151.1|23131.1|23151.1|23131.1|23147|23127|1
1722346260000|2024-07-30 13:31:00|23150.2|23130.2|23147|23127|23150.2|23130.2|23147|23127|4
1722346270000|2024-07-30 13:31:10|23147.8|23127.8|23129.5|23109.5|23149.5|23129.5|23129.5|23109.5|4
1722346280000|2024-07-30 13:31:20|23127|23107|23127|23107|23127|23107|23127|23107|1
1722346290000|2024-07-30 13:31:30|23127.8|23107.8|23132.8|23112.8|23132.8|23112.8|23127.8|23107.8|1
1722346300000|2024-07-30 13:31:40|23132|23112|23129.5|23109.5|23132|23112|23129.5|23109.5|2
1722346310000|2024-07-30 13:31:50|23128.6|23108.6|23129.5|23109.5|23129.5|23109.5|23127|23107|0
1722346320000|2024-07-30 13:32:00|23128.6|23108.6|23129.5|23109.5|23129.5|23109.5|23127|23107|2
1722346330000|2024-07-30 13:32:10|23127.7|23107.7|23124.5|23104.5|23127.7|23107.7|23124.5|23104.5|1
1722346350000|2024-07-30 13:32:30|23127|23107|23132|23112|23132|23112|23127|23107|10
1722346360000|2024-07-30 13:32:40|||||||||4
1722346370000|2024-07-30 13:32:50|23131.1|23111.1|23138.6|23118.6|23138.6|23118.6|23131.1|23111.1|3
1722346380000|2024-07-30 13:33:00|23139.5|23119.5|23137|23117|23139.5|23119.5|23137|23117|2
1722346410000|2024-07-30 13:33:30|23136.1|23116.1|23129.5|23109.5|23136.1|23116.1|23129.5|23109.5|1
1722346420000|2024-07-30 13:33:40|23127|23107|23127.8|23107.8|23127.8|23107.8|23127|23107|3
1722346430000|2024-07-30 13:33:50|23129.5|23109.5|23142|23122|23142|23122|23129.5|23109.5|8
1722346440000|2024-07-30 13:34:00|||||||||2
1722346450000|2024-07-30 13:34:10|23141.1|23121.1|23151.1|23131.1|23152.8|23132.8|23141.1|23121.1|9
1722346460000|2024-07-30 13:34:20|23147.7|23127.7|23147.7|23127.7|23147.7|23127.7|23147.7|23127.7|0
1722346470000|2024-07-30 13:34:30|23146.1|23126.1|23146.1|23126.1|23146.1|23126.1|23146.1|23126.1|0
1722346480000|2024-07-30 13:34:40|23147|23127|23147|23127|23147|23127|23147|23127|2
1722346490000|2024-07-30 13:34:50|23147.8|23127.8|23153.6|23133.6|23153.6|23133.6|23147.8|23127.8|1
1722346500000|2024-07-30 13:35:00|23152|23132|23146.1|23126.1|23152|23132|23146.1|23126.1|6
1722346510000|2024-07-30 13:35:10|23145.3|23125.3|23152|23132|23152|23132|23145.3|23125.3|10
1722346520000|2024-07-30 13:35:20|23157|23137|23157|23137|23157|23137|23157|23137|0
1722346530000|2024-07-30 13:35:30|23157.8|23137.8|23157.8|23137.8|23157.8|23137.8|23157.8|23137.8|0
1722346540000|2024-07-30 13:35:40|23159.5|23139.5|23162|23142|23162|23142|23157.8|23137.8|0
1722346550000|2024-07-30 13:35:50|23164.5|23144.5|23164.5|23144.5|23164.5|23144.5|23163.6|23143.6|2
1722346560000|2024-07-30 13:36:00|23165.3|23145.3|23171.2|23151.2|23171.2|23151.2|23165.3|23145.3|4
1722346570000|2024-07-30 13:36:10|23172.8|23152.8|23158.7|23138.7|23172.8|23152.8|23158.7|23138.7|30
1722346580000|2024-07-30 13:36:20|23167.8|23127.8|23154.5|23134.5|23167.8|23134.5|23152.8|23127.8|1
1722346590000|2024-07-30 13:36:30|23149.5|23129.5|23152|23132|23152|23132|23147|23127|5
1722346600000|2024-07-30 13:36:40|23151.1|23131.1|23149.5|23129.5|23151.1|23131.1|23149.5|23129.5|0
1722346620000|2024-07-30 13:37:00|23148.6|23128.6|23147|23127|23148.6|23128.6|23147|23127|21
1722346630000|2024-07-30 13:37:10|||||||||17
1722346640000|2024-07-30 13:37:20|23149.5|23129.5|23149.5|23129.5|23149.5|23129.5|23149.5|23129.5|1
1722346660000|2024-07-30 13:37:40|23147|23127|23149.5|23129.5|23149.5|23129.5|23147|23127|0
1722346670000|2024-07-30 13:37:50|23152|23132|23151.1|23131.1|23152|23132|23151.1|23131.1|0
1722346680000|2024-07-30 13:38:00|||||||||2
1722346690000|2024-07-30 13:38:10|23150.2|23130.2|23147.8|23127.8|23150.2|23130.2|23147|23127|0
1722346700000|2024-07-30 13:38:20|23148.7|23128.7|23149.5|23129.5|23150.3|23130.3|23148.7|23128.7|0
1722346710000|2024-07-30 13:38:30|23150.3|23130.3|23150.3|23130.3|23150.3|23130.3|23150.3|23130.3|1
1722346720000|2024-07-30 13:38:40|23149.5|23129.5|23150.3|23130.3|23150.3|23130.3|23149.5|23129.5|0
1722346740000|2024-07-30 13:39:00|23149.5|23129.5|23150.3|23130.3|23150.3|23130.3|23149.5|23129.5|3
1722346750000|2024-07-30 13:39:10|||||||||1
1722346760000|2024-07-30 13:39:20|23152|23132|23152|23132|23152|23132|23152|23132|10
1722346770000|2024-07-30 13:39:30|23150.3|23130.3|23127|23107|23150.3|23130.3|23127|23107|12
1722346780000|2024-07-30 13:39:40|23123.6|23103.6|23118.6|23098.6|23123.6|23103.6|23118.6|23098.6|2
1722346790000|2024-07-30 13:39:50|23117|23097|23120.3|23100.3|23120.3|23100.3|23117|23097|3
1722346800000|2024-07-30 13:40:00|23118.6|23098.6|23112|23092|23118.6|23098.6|23109.6|23089.6|7
1722346810000|2024-07-30 13:40:10|23112.8|23092.8|23112.8|23092.8|23112.8|23092.8|23112.8|23092.8|3
1722346820000|2024-07-30 13:40:20|23110.3|23090.3|23110.3|23090.3|23110.3|23090.3|23110.3|23090.3|1
1722346830000|2024-07-30 13:40:30|||||||||1
1722346840000|2024-07-30 13:40:40|23119.6|23099.6|23120.5|23100.5|23120.5|23100.5|23119.6|23099.6|106
1722346850000|2024-07-30 13:40:50|23119.6|23099.6|23114.5|23094.5|23121.2|23101.2|23114.5|23094.5|81
1722346860000|2024-07-30 13:41:00|23117.8|23097.8|23118.7|23098.7|23118.7|23098.7|23117.8|23097.8|3
1722346870000|2024-07-30 13:41:10|23117.8|23097.8|23117|23097|23117.8|23097.8|23117|23097|3
1722346880000|2024-07-30 13:41:20|23114.4|23094.4|23112.8|23092.8|23116.9|23096.9|23112.8|23092.8|0
1722346890000|2024-07-30 13:41:30|23111.9|23091.9|23111.9|23091.9|23111.9|23091.9|23111.9|23091.9|1
1722346900000|2024-07-30 13:41:40|23113.6|23093.6|23111.9|23091.9|23113.6|23093.6|23111.9|23091.9|2
1722346920000|2024-07-30 13:42:00|23112.8|23092.8|23117.8|23097.8|23117.8|23097.8|23110.3|23090.3|9
1722346930000|2024-07-30 13:42:10|||||||||5
1722346940000|2024-07-30 13:42:20|23115.3|23095.3|23115.3|23095.3|23115.3|23095.3|23115.3|23095.3|2
1722346950000|2024-07-30 13:42:30|23113.6|23093.6|23111.9|23091.9|23113.6|23093.6|23111.9|23091.9|2
1722346960000|2024-07-30 13:42:40|23110.2|23090.2|23106.9|23086.9|23110.2|23090.2|23106.9|23086.9|0
1722346980000|2024-07-30 13:43:00|||||||||1
1722347000000|2024-07-30 13:43:20|23101.9|23081.9|23101.9|23081.9|23101.9|23081.9|23099.4|23079.4|6
1722347010000|2024-07-30 13:43:30|23100.3|23080.3|23101.9|23081.9|23101.9|23081.9|23100.3|23080.3|2
1722347040000|2024-07-30 13:44:00|||||||||6
1722347050000|2024-07-30 13:44:10|23100.3|23080.3|23098.6|23078.6|23100.3|23080.3|23098.6|23078.6|5
1722347060000|2024-07-30 13:44:20|23099.4|23079.4|23099.4|23079.4|23099.4|23079.4|23096.9|23076.9|8
1722347070000|2024-07-30 13:44:30|23098.6|23078.6|23096.9|23076.9|23099.4|23079.4|23096.9|23076.9|1
1722347080000|2024-07-30 13:44:40|23097.8|23077.8|23099.4|23079.4|23099.4|23079.4|23097.8|23077.8|2
1722347100000|2024-07-30 13:45:00|23101.2|23081.2|23105.3|23085.3|23105.3|23085.3|23101.2|23081.2|4
1722347110000|2024-07-30 13:45:10|23104.4|23084.4|23101.9|23081.9|23104.4|23084.4|23101.9|23081.9|2
1722347120000|2024-07-30 13:45:20|23100.3|23080.3|23101.9|23081.9|23101.9|23081.9|23100.3|23080.3|3
1722347140000|2024-07-30 13:45:40|23103.6|23083.6|23103.6|23083.6|23103.6|23083.6|23103.6|23083.6|0
1722347150000|2024-07-30 13:45:50|23104.4|23084.4|23104.4|23084.4|23104.4|23084.4|23104.4|23084.4|2
1722347160000|2024-07-30 13:46:00|23106.9|23086.9|23106.9|23086.9|23106.9|23086.9|23104.4|23084.4|8
1722347170000|2024-07-30 13:46:10|23108.6|23088.6|23113.6|23093.6|23113.6|23093.6|23108.6|23088.6|24
1722347180000|2024-07-30 13:46:20|23116.2|23096.2|23114.3|23094.3|23117.8|23097.8|23114.3|23094.3|24
1722347190000|2024-07-30 13:46:30|23115.2|23095.2|23115.2|23095.2|23115.2|23095.2|23115.2|23095.2|14
1722347200000|2024-07-30 13:46:40|||||||||11
1722347210000|2024-07-30 13:46:50|23113.4|23093.4|23108.6|23088.6|23113.4|23093.4|23108.6|23088.6|23
1722347220000|2024-07-30 13:47:00|23109.4|23089.4|23109.4|23089.4|23109.4|23089.4|23109.4|23089.4|2
1722347230000|2024-07-30 13:47:10|23110.3|23090.3|23109.4|23089.4|23111.2|23091.2|23108.7|23088.7|9
1722347260000|2024-07-30 13:47:40|||||||||1
1722347270000|2024-07-30 13:47:50|23111.1|23091.1|23111.9|23091.9|23111.9|23091.9|23111.1|23091.1|13
1722347280000|2024-07-30 13:48:00|||||||||1
1722347300000|2024-07-30 13:48:20|23111.1|23091.1|23111.1|23091.1|23111.1|23091.1|23111.1|23091.1|3
1722347310000|2024-07-30 13:48:30|23108.6|23088.6|23108.6|23088.6|23108.6|23088.6|23108.6|23088.6|2
1722347340000|2024-07-30 13:49:00|23106.8|23086.8|23106.2|23086.2|23106.8|23086.8|23101.1|23081.1|13
1722347350000|2024-07-30 13:49:10|23109.4|23089.4|23109.4|23089.4|23109.4|23089.4|23109.4|23089.4|0
1722347360000|2024-07-30 13:49:20|23110.3|23090.3|23112.8|23092.8|23112.8|23092.8|23110.3|23090.3|6
1722347370000|2024-07-30 13:49:30|23116.1|23096.1|23116.1|23096.1|23116.1|23096.1|23116.1|23096.1|0
1722347400000|2024-07-30 13:50:00|23115.2|23095.2|23108.6|23088.6|23115.2|23095.2|23108.6|23088.6|13
1722347410000|2024-07-30 13:50:10|||||||||5
1722347420000|2024-07-30 13:50:20|23109.4|23089.4|23111.1|23091.1|23111.1|23091.1|23109.4|23089.4|2
1722347430000|2024-07-30 13:50:30|23108.6|23088.6|23108.6|23088.6|23108.6|23088.6|23108.6|23088.6|0
1722347440000|2024-07-30 13:50:40|23110.3|23090.3|23111.9|23091.9|23111.9|23091.9|23110.3|23090.3|13
1722347450000|2024-07-30 13:50:50|23113.6|23093.6|23113.6|23093.6|23113.6|23093.6|23113.6|23093.6|0
1722347460000|2024-07-30 13:51:00|23111.9|23091.9|23109.4|23089.4|23111.9|23091.9|23109.4|23089.4|5
1722347470000|2024-07-30 13:51:10|23111.9|23091.9|23114.4|23094.4|23114.4|23094.4|23111.9|23091.9|8
1722347480000|2024-07-30 13:51:20|23111.8|23091.8|23105.9|23085.9|23111.8|23091.8|23105.9|23085.9|102
1722347490000|2024-07-30 13:51:30|23104.3|23084.3|23104.3|23084.3|23104.3|23084.3|23104.3|23084.3|4
1722347510000|2024-07-30 13:51:50|23091.1|23071.1|23091.1|23071.1|23091.1|23071.1|23091.1|23071.1|7
1722347520000|2024-07-30 13:52:00|23094.3|23074.3|23090.2|23070.2|23094.3|23074.3|23090.2|23070.2|4
1722347540000|2024-07-30 13:52:20|23089.3|23069.3|23087.7|23067.7|23089.3|23069.3|23087.7|23067.7|2
1722347550000|2024-07-30 13:52:30|23086.8|23066.8|23081.8|23061.8|23086.8|23066.8|23081.8|23061.8|3
1722347560000|2024-07-30 13:52:40|||||||||2
1722347580000|2024-07-30 13:53:00|||||||||5
1722347590000|2024-07-30 13:53:10|23080.9|23060.9|23069.3|23049.3|23080.9|23060.9|23069.3|23049.3|14
1722347600000|2024-07-30 13:53:20|23065.9|23045.9|23065.1|23045.1|23065.9|23045.9|23063.4|23043.4|15
1722347610000|2024-07-30 13:53:30|23065.9|23045.9|23064.3|23044.3|23065.9|23045.9|23064.3|23044.3|10
1722347620000|2024-07-30 13:53:40|23061.8|23041.8|23059.3|23039.3|23061.8|23041.8|23059.3|23039.3|118
1722347630000|2024-07-30 13:53:50|23058.4|23038.4|23055.1|23035.1|23058.4|23038.4|23055.1|23035.1|11
1722347640000|2024-07-30 13:54:00|||||||||3
1722347650000|2024-07-30 13:54:10|23055.9|23035.9|23055.1|23035.1|23055.9|23035.9|23055.1|23035.1|0
1722347660000|2024-07-30 13:54:20|23053.4|23033.4|23046.8|23026.8|23053.4|23033.4|23046.8|23026.8|2
1722347670000|2024-07-30 13:54:30|23040.9|23020.9|23040.9|23020.9|23040.9|23020.9|23040.9|23020.9|6
1722347680000|2024-07-30 13:54:40|23040.1|23020.1|23030.1|23010.1|23040.1|23020.1|23030.1|23010.1|29
1722347690000|2024-07-30 13:54:50|23028.4|23008.4|23028.4|23008.4|23028.4|23008.4|23028.4|23008.4|13
1722347700000|2024-07-30 13:55:00|23027.6|23007.6|23025.9|23005.9|23027.6|23007.6|23025.9|23005.9|6
1722347710000|2024-07-30 13:55:10|23026.8|23006.8|23028.4|23008.4|23028.4|23008.4|23026.8|23006.8|29
1722347720000|2024-07-30 13:55:20|23026.8|23006.8|23028.4|23008.4|23028.4|23008.4|23026.8|23006.8|3
1722347750000|2024-07-30 13:55:50|23029.3|23009.3|23030.9|23010.9|23030.9|23010.9|23029.3|23009.3|5
1722347760000|2024-07-30 13:56:00|23031.8|23011.8|23032.7|23012.7|23034.3|23014.3|23031.8|23011.8|3
1722347770000|2024-07-30 13:56:10|23035.9|23015.9|23033.4|23013.4|23035.9|23015.9|23033.4|23013.4|6
1722347810000|2024-07-30 13:56:50|23036.8|23016.8|23036.8|23016.8|23036.8|23016.8|23036.8|23016.8|3
1722347820000|2024-07-30 13:57:00|23035|23015|23031.8|23011.8|23035|23015|23031.8|23011.8|1
1722347830000|2024-07-30 13:57:10|23030.9|23010.9|23030.9|23010.9|23030.9|23010.9|23030.9|23010.9|1
1722347840000|2024-07-30 13:57:20|23031.8|23011.8|23030.9|23010.9|23031.8|23011.8|23030.9|23010.9|4
1722347860000|2024-07-30 13:57:40|23028.4|23008.4|23028.4|23008.4|23028.4|23008.4|23028.4|23008.4|1
1722347870000|2024-07-30 13:57:50|23029.3|23009.3|23030.9|23010.9|23030.9|23010.9|23029.3|23009.3|1
1722347880000|2024-07-30 13:58:00|23029.3|23009.3|23028.4|23008.4|23030.9|23010.9|23028.4|23008.4|8
1722347890000|2024-07-30 13:58:10|23027.5|23007.5|23023.4|23003.4|23027.5|23007.5|23023.4|23003.4|2
1722347900000|2024-07-30 13:58:20|23021.8|23001.8|23028.6|23008.6|23028.6|23008.6|23020.9|23000.9|12
1722347920000|2024-07-30 13:58:40|||||||||1
1722347940000|2024-07-30 13:59:00|23032.7|23012.7|23034.3|23014.3|23034.3|23014.3|23032.7|23012.7|9
1722347950000|2024-07-30 13:59:10|23035.2|23015.2|23049.3|23029.3|23049.3|23029.3|23035.2|23015.2|3
1722347960000|2024-07-30 13:59:20|23050.9|23030.9|23050.9|23030.9|23050.9|23030.9|23050.9|23030.9|0
1722347970000|2024-07-30 13:59:30|23050|23030|23045|23025|23050|23030|23045|23025|3
1722347980000|2024-07-30 13:59:40|23044.2|23024.2|23042.5|23022.5|23044.2|23024.2|23042.5|23022.5|2
1722347990000|2024-07-30 13:59:50|23041.7|23021.7|23040|23020|23041.7|23021.7|23040|23020|0
1722348000000|2024-07-30 14:00:00|23033.4|23013.4|23026.7|23006.7|23033.4|23013.4|23026.7|23006.7|9
1722348010000|2024-07-30 14:00:10|23025.8|23005.8|23025.8|23005.8|23025.8|23005.8|23025.8|23005.8|0
1722348030000|2024-07-30 14:00:30|23022.5|23002.5|23026.8|23006.8|23028.4|23008.4|23022.5|23002.5|22
1722348040000|2024-07-30 14:00:40|23025.9|23005.9|23023.4|23003.4|23025.9|23005.9|23023.4|23003.4|3
1722348050000|2024-07-30 14:00:50|||||||||2
1722348060000|2024-07-30 14:01:00|23022.5|23002.5|23010|22990|23022.5|23002.5|23010|22990|21
1722348070000|2024-07-30 14:01:10|23010.9|22990.9|23008.4|22988.4|23010.9|22990.9|23008.4|22988.4|3
1722348090000|2024-07-30 14:01:30|||||||||1
1722348100000|2024-07-30 14:01:40|||||||||2
1722348120000|2024-07-30 14:02:00|23006.8|22986.8|23005|22985|23006.8|22986.8|23005|22985|6
1722348130000|2024-07-30 14:02:10|23005.9|22985.9|23005|22985|23005.9|22985.9|23005|22985|0
1722348140000|2024-07-30 14:02:20|23003.4|22983.4|23003.4|22983.4|23003.4|22983.4|23003.4|22983.4|1
1722348170000|2024-07-30 14:02:50|23005.2|22985.2|23004.3|22984.3|23005.9|22985.9|23004.3|22984.3|10
1722348180000|2024-07-30 14:03:00|22999.3|22979.3|22998.4|22978.4|22999.3|22979.3|22998.4|22978.4|9
1722348190000|2024-07-30 14:03:10|||||||||3
1722348200000|2024-07-30 14:03:20|||||||||1
1722348220000|2024-07-30 14:03:40|22996.7|22976.7|22996.7|22976.7|22996.7|22976.7|22996.7|22976.7|10
1722348230000|2024-07-30 14:03:50|22995|22975|22987.5|22967.5|22995|22975|22987.5|22967.5|5
1722348240000|2024-07-30 14:04:00|22988.4|22968.4|22988.4|22968.4|22990.9|22970.9|22988.4|22968.4|8
1722348250000|2024-07-30 14:04:10|22989.3|22969.3|22988.4|22968.4|22989.3|22969.3|22988.4|22968.4|0
1722348260000|2024-07-30 14:04:20|22989.3|22969.3|22990|22970|22990|22970|22989.3|22969.3|3
1722348270000|2024-07-30 14:04:30|22988.4|22968.4|22981.7|22961.7|22988.4|22968.4|22981.7|22961.7|6
1722348280000|2024-07-30 14:04:40|22976.8|22956.8|22976.8|22956.8|22976.8|22956.8|22976.8|22956.8|1
1722348290000|2024-07-30 14:04:50|22973.4|22953.4|22971.7|22951.7|22973.4|22953.4|22971.7|22951.7|9
1722348300000|2024-07-30 14:05:00|22970|22950|22966.8|22946.8|22970|22950|22965.9|22945.9|15
1722348310000|2024-07-30 14:05:10|22965.9|22945.9|22966.8|22946.8|22966.8|22946.8|22964.3|22944.3|1
1722348320000|2024-07-30 14:05:20|22965.9|22945.9|22970|22950|22970|22950|22965.9|22945.9|12
1722348330000|2024-07-30 14:05:30|22974.2|22954.2|22996.8|22976.8|22996.8|22976.8|22974.2|22954.2|11
1722348340000|2024-07-30 14:05:40|22998.4|22978.4|22998.4|22978.4|22998.4|22978.4|22998.4|22978.4|4
1722348350000|2024-07-30 14:05:50|23000|22980|23000.2|22980.2|23000.2|22980.2|22998.4|22978.4|5
1722348360000|2024-07-30 14:06:00|23001.8|22981.8|23001.8|22981.8|23001.8|22981.8|23000|22980|7
1722348380000|2024-07-30 14:06:20|23003.4|22983.4|23014.3|22994.3|23014.3|22994.3|23003.4|22983.4|3
1722348390000|2024-07-30 14:06:30|23016.8|22996.8|23018.5|22998.5|23018.5|22998.5|23016.8|22996.8|10
1722348400000|2024-07-30 14:06:40|23021.8|23001.8|23026.8|23006.8|23026.8|23006.8|23021.8|23001.8|5
1722348410000|2024-07-30 14:06:50|23027.7|23007.7|23027.7|23007.7|23027.7|23007.7|23027.7|23007.7|1
1722348420000|2024-07-30 14:07:00|23031|23011|23028.5|23008.5|23031|23011|23028.5|23008.5|5
1722348430000|2024-07-30 14:07:10|23029.4|23009.4|23035.2|23015.2|23035.2|23015.2|23029.4|23009.4|8
1722348440000|2024-07-30 14:07:20|23034.3|23014.3|23032.7|23012.7|23034.3|23014.3|23032.7|23012.7|7
1722348450000|2024-07-30 14:07:30|23034.3|23014.3|23033.4|23013.4|23035.9|23015.9|23033.4|23013.4|1
1722348460000|2024-07-30 14:07:40|||||||||1
1722348470000|2024-07-30 14:07:50|23034.3|23014.3|23035.9|23015.9|23035.9|23015.9|23034.3|23014.3|0
1722348480000|2024-07-30 14:08:00|23031.8|23011.8|23031.8|23011.8|23031.8|23011.8|23031.8|23011.8|3
1722348490000|2024-07-30 14:08:10|||||||||3
1722348500000|2024-07-30 14:08:20|23030.9|23010.9|23030.9|23010.9|23030.9|23010.9|23030.9|23010.9|4
1722348510000|2024-07-30 14:08:30|23030|23010|23027.5|23007.5|23030|23010|23027.5|23007.5|3
1722348520000|2024-07-30 14:08:40|23021.8|23001.8|23001.8|22981.8|23021.8|23001.8|23001.8|22981.8|8
1722348530000|2024-07-30 14:08:50|23000|22980|22999.2|22979.2|23000|22980|22999.2|22979.2|3
1722348540000|2024-07-30 14:09:00|22998.3|22978.3|22986.8|22966.8|22998.3|22978.3|22986.8|22966.8|2
1722348550000|2024-07-30 14:09:10|22988.4|22968.4|22988.4|22968.4|22988.4|22968.4|22986.8|22966.8|7
1722348560000|2024-07-30 14:09:20|22989.3|22969.3|22990|22970|22990.9|22970.9|22989.3|22969.3|5
1722348570000|2024-07-30 14:09:30|22991.8|22971.8|22991.8|22971.8|22991.8|22971.8|22991.8|22971.8|2
1722348580000|2024-07-30 14:09:40|||||||||2
1722348590000|2024-07-30 14:09:50|22994.3|22974.3|22994.3|22974.3|22994.3|22974.3|22994.3|22974.3|1
1722348600000|2024-07-30 14:10:00|22995.2|22975.2|22998.4|22978.4|23004.2|22984.2|22995.2|22975.2|6
1722348610000|2024-07-30 14:10:10|||||||||4
1722348640000|2024-07-30 14:10:40|22995|22975|22993.4|22973.4|22995|22975|22993.4|22973.4|4
1722348660000|2024-07-30 14:11:00|22991.8|22971.8|22990.9|22970.9|22991.8|22971.8|22990.9|22970.9|5
1722348680000|2024-07-30 14:11:20|22991.8|22971.8|22991.8|22971.8|22991.8|22971.8|22991.8|22971.8|3
1722348700000|2024-07-30 14:11:40|22992.7|22972.7|22991.8|22971.8|22992.7|22972.7|22991.8|22971.8|1
1722348710000|2024-07-30 14:11:50|22995.9|22975.9|22995.9|22975.9|22995.9|22975.9|22995.9|22975.9|2
1722348720000|2024-07-30 14:12:00|22996.8|22976.8|22999.3|22979.3|23002.5|22982.5|22996.8|22976.8|5
1722348730000|2024-07-30 14:12:10|22998.4|22978.4|22998.4|22978.4|22998.4|22978.4|22998.4|22978.4|5
1722348740000|2024-07-30 14:12:20|||||||||3
1722348760000|2024-07-30 14:12:40|||||||||1
1722348780000|2024-07-30 14:13:00|22996.8|22976.8|22999.3|22979.3|22999.3|22979.3|22996.8|22976.8|10
1722348790000|2024-07-30 14:13:10|23001.8|22981.8|23001.8|22981.8|23001.8|22981.8|23001.8|22981.8|1
1722348800000|2024-07-30 14:13:20|23002.7|22982.7|23006.8|22986.8|23006.8|22986.8|23002.7|22982.7|10
1722348810000|2024-07-30 14:13:30|||||||||3
1722348820000|2024-07-30 14:13:40|||||||||3
1722348830000|2024-07-30 14:13:50|23004.3|22984.3|23001.8|22981.8|23006.8|22986.8|23001.8|22981.8|6
1722348840000|2024-07-30 14:14:00|23000.9|22980.9|22996.8|22976.8|23000.9|22980.9|22996.8|22976.8|5
1722348850000|2024-07-30 14:14:10|||||||||1
1722348870000|2024-07-30 14:14:30|22999.4|22979.4|23002.7|22982.7|23002.7|22982.7|22999.4|22979.4|183
1722348890000|2024-07-30 14:14:50|23003.5|22983.5|23003.5|22983.5|23003.5|22983.5|23003.5|22983.5|0
1722348900000|2024-07-30 14:15:00|||||||||4
1722348910000|2024-07-30 14:15:10|23001.8|22981.8|22998.5|22978.5|23001.8|22981.8|22998.5|22978.5|6
1722348920000|2024-07-30 14:15:20|22999.4|22979.4|22998.5|22978.5|22999.4|22979.4|22998.5|22978.5|1
1722348930000|2024-07-30 14:15:30|23000.2|22980.2|23000.2|22980.2|23000.2|22980.2|23000.2|22980.2|0
1722348940000|2024-07-30 14:15:40|22998.5|22978.5|22998.5|22978.5|22998.5|22978.5|22998.5|22978.5|0
1722348950000|2024-07-30 14:15:50|22999.4|22979.4|23004.4|22984.4|23004.4|22984.4|22999.4|22979.4|3
1722348960000|2024-07-30 14:16:00|23007.7|22987.7|23007.7|22987.7|23011|22991|23007.7|22987.7|9
1722348970000|2024-07-30 14:16:10|23006.8|22986.8|23001.8|22981.8|23006.8|22986.8|23001.8|22981.8|3
1722348980000|2024-07-30 14:16:20|23000.9|22980.9|22998.4|22978.4|23000.9|22980.9|22998.4|22978.4|5
1722348990000|2024-07-30 14:16:30|23001.8|22981.8|23001.8|22981.8|23001.8|22981.8|23001.8|22981.8|15
1722349000000|2024-07-30 14:16:40|22998.5|22978.5|22998.5|22978.5|22998.5|22978.5|22998.5|22978.5|3
1722349010000|2024-07-30 14:16:50|23000.2|22980.2|23003.5|22983.5|23003.5|22983.5|23000.2|22980.2|7
1722349020000|2024-07-30 14:17:00|23004.4|22984.4|22995.2|22975.2|23004.4|22984.4|22995.2|22975.2|9
1722349030000|2024-07-30 14:17:10|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|1
1722349040000|2024-07-30 14:17:20|22998.5|22978.5|22998.5|22978.5|22998.5|22978.5|22998.5|22978.5|1
1722349050000|2024-07-30 14:17:30|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|5
1722349070000|2024-07-30 14:17:50|22990.2|22970.2|22978.5|22958.5|22990.9|22970.2|22978.5|22950.9|2
1722349080000|2024-07-30 14:18:00|22976.9|22956.9|22974.3|22954.3|22976.9|22956.9|22974.3|22954.3|15
1722349090000|2024-07-30 14:18:10|22973.4|22953.4|22974.3|22954.3|22974.3|22954.3|22973.4|22953.4|2
1722349100000|2024-07-30 14:18:20|||||||||3
1722349110000|2024-07-30 14:18:30|22975.2|22955.2|22975.2|22955.2|22975.2|22955.2|22975.2|22955.2|0
1722349120000|2024-07-30 14:18:40|22977.7|22957.7|22977.7|22957.7|22977.7|22957.7|22977.7|22957.7|3
1722349130000|2024-07-30 14:18:50|||||||||2
1722349140000|2024-07-30 14:19:00|22975.2|22955.2|22975.2|22955.2|22975.2|22955.2|22975.2|22955.2|4
1722349150000|2024-07-30 14:19:10|||||||||2
1722349160000|2024-07-30 14:19:20|22970.2|22950.2|22964.9|22944.9|22970.2|22950.2|22964.9|22944.9|9
1722349170000|2024-07-30 14:19:30|22960|22940|22936.8|22916.8|22960|22940|22936.8|22916.8|37
1722349180000|2024-07-30 14:19:40|22930.2|22910.2|22932.6|22912.6|22932.6|22912.6|22930.2|22910.2|6
1722349200000|2024-07-30 14:20:00|22935.1|22915.1|22940.1|22920.1|22943.5|22923.5|22935.1|22915.1|19
1722349210000|2024-07-30 14:20:10|22942.6|22922.6|22942.6|22922.6|22942.6|22922.6|22942.6|22922.6|2
1722349220000|2024-07-30 14:20:20|22941.8|22921.8|22942.6|22922.6|22942.6|22922.6|22940.1|22920.1|15
1722349240000|2024-07-30 14:20:40|||||||||1
1722349250000|2024-07-30 14:20:50|22941.8|22921.8|22940.1|22920.1|22941.8|22921.8|22940.1|22920.1|1
1722349260000|2024-07-30 14:21:00|22941|22921|22942.6|22922.6|22942.6|22922.6|22941|22921|3
1722349280000|2024-07-30 14:21:20|22944.3|22924.3|22945.1|22925.1|22945.1|22925.1|22944.3|22924.3|3
1722349290000|2024-07-30 14:21:30|22943.5|22923.5|22931.8|22911.8|22943.5|22923.5|22931.8|22911.8|15
1722349300000|2024-07-30 14:21:40|22932.6|22912.6|22932.6|22912.6|22932.6|22912.6|22932.6|22912.6|5
1722349310000|2024-07-30 14:21:50|||||||||1
1722349320000|2024-07-30 14:22:00|22936.9|22916.9|22936.9|22916.9|22936.9|22916.9|22936.9|22916.9|2
1722349330000|2024-07-30 14:22:10|||||||||1
1722349340000|2024-07-30 14:22:20|22938.5|22918.5|22938.5|22918.5|22938.5|22918.5|22938.5|22918.5|3
1722349370000|2024-07-30 14:22:50|22937.6|22917.6|22937.6|22917.6|22937.6|22917.6|22937.6|22917.6|4
1722349380000|2024-07-30 14:23:00|22938.5|22918.5|22937.6|22917.6|22939.3|22919.3|22937.6|22917.6|7
1722349390000|2024-07-30 14:23:10|22938.5|22918.5|22937.6|22917.6|22938.5|22918.5|22937.6|22917.6|3
1722349420000|2024-07-30 14:23:40|22940.1|22920.1|22943.5|22923.5|22943.5|22923.5|22940.1|22920.1|7
1722349440000|2024-07-30 14:24:00|||||||||1
1722349450000|2024-07-30 14:24:10|||||||||1
1722349460000|2024-07-30 14:24:20|||||||||5
1722349470000|2024-07-30 14:24:30|||||||||3
1722349480000|2024-07-30 14:24:40|22945.1|22925.1|22947.6|22927.6|22947.6|22927.6|22945.1|22925.1|0
1722349490000|2024-07-30 14:24:50|||||||||5
1722349500000|2024-07-30 14:25:00|22949.4|22929.4|22952.6|22932.6|22952.6|22932.6|22949.4|22929.4|9
1722349510000|2024-07-30 14:25:10|22955.9|22935.9|22954.3|22934.3|22961.8|22941.8|22954.3|22934.3|3
1722349520000|2024-07-30 14:25:20|22958.4|22938.4|22958.4|22938.4|22958.4|22938.4|22958.4|22938.4|5
1722349540000|2024-07-30 14:25:40|22957.5|22937.5|22959.3|22939.3|22959.3|22939.3|22957.5|22937.5|2
1722349550000|2024-07-30 14:25:50|||||||||1
1722349560000|2024-07-30 14:26:00|22955.1|22935.1|22944.4|22924.4|22955.1|22935.1|22944.4|22924.4|4
1722349570000|2024-07-30 14:26:10|22941.8|22921.8|22940.1|22920.1|22941.8|22921.8|22940.1|22920.1|4
1722349580000|2024-07-30 14:26:20|22941.8|22921.8|22942.6|22922.6|22942.6|22922.6|22941.8|22921.8|2
1722349590000|2024-07-30 14:26:30|22945.1|22925.1|22945.1|22925.1|22945.1|22925.1|22945.1|22925.1|0
1722349600000|2024-07-30 14:26:40|22947.6|22927.6|22945.1|22925.1|22947.6|22927.6|22945.1|22925.1|1
1722349620000|2024-07-30 14:27:00|||||||||5
1722349630000|2024-07-30 14:27:10|22946.8|22926.8|22946.8|22926.8|22946.8|22926.8|22946.8|22926.8|0
1722349640000|2024-07-30 14:27:20|22950.1|22930.1|22952.6|22932.6|22952.6|22932.6|22950.1|22930.1|5
1722349660000|2024-07-30 14:27:40|22953.5|22933.5|22947.6|22927.6|22953.5|22933.5|22947.6|22927.6|25
1722349670000|2024-07-30 14:27:50|22942.6|22922.6|22930.1|22910.1|22942.6|22922.6|22930.1|22910.1|6
1722349680000|2024-07-30 14:28:00|22929.3|22909.3|22927.6|22907.6|22929.3|22909.3|22927.6|22907.6|8
1722349690000|2024-07-30 14:28:10|||||||||5
1722349700000|2024-07-30 14:28:20|||||||||1
1722349710000|2024-07-30 14:28:30|||||||||6
1722349720000|2024-07-30 14:28:40|22928.5|22908.5|22930.1|22910.1|22930.1|22910.1|22928.5|22908.5|6
1722349730000|2024-07-30 14:28:50|22931|22911|22931|22911|22931|22911|22931|22911|2
1722349740000|2024-07-30 14:29:00|22934.3|22914.3|22940.1|22920.1|22940.1|22920.1|22934.3|22914.3|3
1722349750000|2024-07-30 14:29:10|22939.3|22919.3|22940.1|22920.1|22940.1|22920.1|22939.3|22919.3|1
1722349760000|2024-07-30 14:29:20|||||||||1
1722349770000|2024-07-30 14:29:30|22941|22921|22953.5|22933.5|22953.5|22933.5|22941|22921|1
1722349790000|2024-07-30 14:29:50|22954.4|22934.4|22956|22936|22956.9|22936.9|22954.4|22934.4|4
1722349800000|2024-07-30 14:30:00|22956.9|22936.9|22950.1|22930.1|22958.5|22938.5|22950.1|22930.1|11
1722349810000|2024-07-30 14:30:10|22948.4|22928.4|22941|22921|22948.4|22928.4|22941|22921|8
1722349820000|2024-07-30 14:30:20|22943.5|22923.5|22941|22921|22943.5|22923.5|22941|22921|0
1722349830000|2024-07-30 14:30:30|22940.1|22920.1|22940.1|22920.1|22940.1|22920.1|22940.1|22920.1|0
1722349840000|2024-07-30 14:30:40|||||||||1
1722349860000|2024-07-30 14:31:00|22937.6|22917.6|22935.1|22915.1|22937.6|22917.6|22935.1|22915.1|3
1722349870000|2024-07-30 14:31:10|||||||||5
1722349880000|2024-07-30 14:31:20|22937.6|22917.6|22937.6|22917.6|22937.6|22917.6|22937.6|22917.6|5
1722349890000|2024-07-30 14:31:30|22941|22921|22941|22921|22941|22921|22941|22921|0
1722349900000|2024-07-30 14:31:40|22941.9|22921.9|22945.1|22925.1|22945.1|22925.1|22941.9|22921.9|6
1722349910000|2024-07-30 14:31:50|||||||||2
1722349920000|2024-07-30 14:32:00|22948.5|22928.5|22951|22931|22951|22931|22948.5|22928.5|4
1722349930000|2024-07-30 14:32:10|22951.9|22931.9|22950.1|22930.1|22953.5|22933.5|22950.1|22930.1|3
1722349960000|2024-07-30 14:32:40|||||||||2
1722349970000|2024-07-30 14:32:50|22951.9|22931.9|22956|22936|22956|22936|22951.9|22931.9|5
1722349980000|2024-07-30 14:33:00|22957.6|22937.6|22962.6|22942.6|22962.6|22942.6|22957.6|22937.6|7
1722349990000|2024-07-30 14:33:10|22961.8|22941.8|22960.1|22940.1|22961.8|22941.8|22960.1|22940.1|3
1722350000000|2024-07-30 14:33:20|22957.6|22937.6|22961|22941|22961|22941|22957.6|22937.6|5
1722350030000|2024-07-30 14:33:50|22961.9|22941.9|22963.5|22943.5|22963.5|22943.5|22961.9|22941.9|126
1722350040000|2024-07-30 14:34:00|22966|22946|22967.8|22947.8|22967.8|22947.8|22966|22946|4
1722350050000|2024-07-30 14:34:10|||||||||8
1722350060000|2024-07-30 14:34:20|22970.3|22950.3|22977.8|22957.8|22977.8|22957.8|22970.3|22950.3|10
1722350070000|2024-07-30 14:34:30|22981|22961|22980.1|22960.1|22981|22961|22980.1|22960.1|3
1722350080000|2024-07-30 14:34:40|22976|22956|22976|22956|22976|22956|22976|22956|2
1722350090000|2024-07-30 14:34:50|||||||||7
1722350100000|2024-07-30 14:35:00|22975.1|22955.1|22973.5|22953.5|22975.1|22955.1|22973.5|22953.5|4
1722350110000|2024-07-30 14:35:10|22968.5|22948.5|22968.5|22948.5|22968.5|22948.5|22968.5|22948.5|1
1722350130000|2024-07-30 14:35:30|||||||||4
1722350140000|2024-07-30 14:35:40|22967.6|22947.6|22966|22946|22967.6|22947.6|22966|22946|0
1722350150000|2024-07-30 14:35:50|22965.1|22945.1|22960.1|22940.1|22965.1|22945.1|22960.1|22940.1|3
1722350160000|2024-07-30 14:36:00|22958.5|22938.5|22958.5|22938.5|22958.5|22938.5|22958.5|22938.5|5
1722350170000|2024-07-30 14:36:10|22966|22946|22966|22946|22966|22946|22966|22946|7
1722350180000|2024-07-30 14:36:20|22968.5|22948.5|22968.5|22948.5|22968.5|22948.5|22968.5|22948.5|8
1722350200000|2024-07-30 14:36:40|22966|22946|22966.9|22946.9|22966.9|22946.9|22966|22946|14
1722350210000|2024-07-30 14:36:50|22966|22946|22966|22946|22966|22946|22966|22946|4
1722350220000|2024-07-30 14:37:00|22965.1|22945.1|22960.1|22940.1|22965.1|22945.1|22960.1|22940.1|16
1722350230000|2024-07-30 14:37:10|22962.6|22942.6|22952.5|22932.5|22962.6|22942.6|22952.5|22932.5|65
1722350240000|2024-07-30 14:37:20|22950.9|22930.9|22948.4|22928.4|22950.9|22930.9|22948.4|22928.4|22
1722350250000|2024-07-30 14:37:30|22949.3|22929.3|22950.9|22930.9|22950.9|22930.9|22948.4|22928.4|3
1722350260000|2024-07-30 14:37:40|22950|22930|22948.4|22928.4|22950.9|22930.9|22946.8|22926.8|6
1722350270000|2024-07-30 14:37:50|22946.8|22926.8|22947.6|22927.6|22947.6|22927.6|22946.8|22926.8|5
1722350280000|2024-07-30 14:38:00|22950.9|22930.9|22948.4|22928.4|22950.9|22930.9|22948.4|22928.4|2
1722350300000|2024-07-30 14:38:20|||||||||6
1722350310000|2024-07-30 14:38:30|||||||||3
1722350330000|2024-07-30 14:38:50|||||||||3
1722350340000|2024-07-30 14:39:00|22951.8|22931.8|22951.8|22931.8|22951.8|22931.8|22951.8|22931.8|5
1722350350000|2024-07-30 14:39:10|||||||||2
1722350360000|2024-07-30 14:39:20|||||||||1
1722350380000|2024-07-30 14:39:40|22950.1|22930.1|22949.3|22929.3|22950.1|22930.1|22949.3|22929.3|7
1722350390000|2024-07-30 14:39:50|22950.9|22930.9|22949.3|22929.3|22950.9|22930.9|22949.3|22929.3|3
1722350400000|2024-07-30 14:40:00|22950.9|22930.9|22950.9|22930.9|22950.9|22930.9|22950.9|22930.9|5
1722350420000|2024-07-30 14:40:20|22949.1|22929.1|22929.2|22909.2|22949.1|22929.1|22929.2|22907.5|16
1722350430000|2024-07-30 14:40:30|22927.5|22907.5|22916.6|22896.6|22927.5|22907.5|22916.6|22896.6|19
1722350440000|2024-07-30 14:40:40|22915.7|22895.7|22915.7|22895.7|22915.7|22895.7|22915.7|22895.7|1
1722350450000|2024-07-30 14:40:50|22917.5|22897.5|22917.5|22897.5|22917.5|22897.5|22917.5|22897.5|1
1722350460000|2024-07-30 14:41:00|22915.9|22895.9|22913.4|22893.4|22915.9|22895.9|22913.4|22893.4|5
1722350470000|2024-07-30 14:41:10|22912.5|22892.5|22908.4|22888.4|22912.5|22892.5|22903.4|22883.4|43
1722350480000|2024-07-30 14:41:20|22910.9|22890.9|22913.4|22893.4|22913.4|22893.4|22910.9|22890.9|3
1722350490000|2024-07-30 14:41:30|22910.9|22890.9|22913.4|22893.4|22913.4|22893.4|22910.9|22890.9|1
1722350500000|2024-07-30 14:41:40|||||||||2
1722350510000|2024-07-30 14:41:50|22915|22895|22915|22895|22915|22895|22915|22895|1
1722350520000|2024-07-30 14:42:00|22916.7|22896.7|22918.4|22898.4|22918.4|22898.4|22916.7|22896.7|5
1722350530000|2024-07-30 14:42:10|||||||||2
1722350540000|2024-07-30 14:42:20|||||||||4
1722350550000|2024-07-30 14:42:30|22915.9|22895.9|22915|22895|22915.9|22895.9|22915|22895|7
1722350560000|2024-07-30 14:42:40|22913.4|22893.4|22913.4|22893.4|22913.4|22893.4|22913.4|22893.4|2
1722350570000|2024-07-30 14:42:50|22911.6|22891.6|22908.4|22888.4|22911.6|22891.6|22908.4|22888.4|7
1722350580000|2024-07-30 14:43:00|||||||||3
1722350590000|2024-07-30 14:43:10|22905.9|22885.9|22916.7|22896.7|22916.7|22896.7|22905.9|22885.9|10
1722350600000|2024-07-30 14:43:20|22918.4|22898.4|22918.4|22898.4|22918.4|22898.4|22915.9|22895.9|2
1722350610000|2024-07-30 14:43:30|22920.9|22900.9|22918.4|22898.4|22920.9|22900.9|22918.4|22898.4|7
1722350620000|2024-07-30 14:43:40|22917.5|22897.5|22921.7|22901.7|22921.7|22901.7|22914.2|22894.2|6
1722350630000|2024-07-30 14:43:50|22920.9|22900.9|22920.9|22900.9|22920.9|22900.9|22920.9|22900.9|2
1722350640000|2024-07-30 14:44:00|22919.2|22899.2|22931|22911|22931|22911|22919.2|22899.2|72
1722350650000|2024-07-30 14:44:10|22930.1|22910.1|22930.1|22910.1|22932.6|22912.6|22930.1|22910.1|1
1722350660000|2024-07-30 14:44:20|22926.7|22906.7|22920.1|22900.1|22926.7|22906.7|22920.1|22900.1|1
1722350680000|2024-07-30 14:44:40|22918.4|22898.4|22915.1|22895.1|22918.4|22898.4|22915.1|22895.1|2
1722350690000|2024-07-30 14:44:50|22910.1|22890.1|22907.6|22887.6|22910.1|22890.1|22907.6|22887.6|6
1722350700000|2024-07-30 14:45:00|22905.1|22885.1|22908.5|22888.5|22908.5|22888.5|22905.1|22885.1|7
1722350720000|2024-07-30 14:45:20|||||||||3
1722350760000|2024-07-30 14:46:00|22909.4|22889.4|22911.9|22891.9|22911.9|22891.9|22909.4|22889.4|2
1722350770000|2024-07-30 14:46:10|||||||||4
1722350790000|2024-07-30 14:46:30|22911|22891|22911.9|22891.9|22911.9|22891.9|22911|22891|1
1722350800000|2024-07-30 14:46:40|22908.5|22888.5|22908.5|22888.5|22908.5|22888.5|22908.5|22888.5|0
1722350810000|2024-07-30 14:46:50|||||||||1
1722350820000|2024-07-30 14:47:00|22909.4|22889.4|22909.4|22889.4|22909.4|22889.4|22909.4|22889.4|2
1722350830000|2024-07-30 14:47:10|22911|22891|22911|22891|22911|22891|22911|22891|0
1722350840000|2024-07-30 14:47:20|||||||||2
1722350850000|2024-07-30 14:47:30|22913.5|22893.5|22930.1|22910.1|22930.1|22910.1|22913.5|22893.5|18
1722350860000|2024-07-30 14:47:40|22928.5|22908.5|22935.2|22915.2|22935.2|22915.2|22926|22906|80
1722350870000|2024-07-30 14:47:50|||||||||4
1722350880000|2024-07-30 14:48:00|22936.1|22916.1|22941.1|22921.1|22941.1|22921.1|22935.2|22915.2|9
1722350890000|2024-07-30 14:48:10|22945.2|22925.2|22945.2|22925.2|22945.2|22925.2|22945.2|22925.2|6
1722350900000|2024-07-30 14:48:20|22946.9|22926.9|22951.9|22931.9|22951.9|22931.9|22943.5|22923.5|100
1722350910000|2024-07-30 14:48:30|22952.7|22932.7|22944.4|22924.4|22953.6|22933.6|22944.4|22924.4|5
1722350920000|2024-07-30 14:48:40|22943.5|22923.5|22939.4|22919.4|22943.5|22923.5|22939.4|22919.4|2
1722350930000|2024-07-30 14:48:50|||||||||2
1722350940000|2024-07-30 14:49:00|22940.2|22920.2|22940.2|22920.2|22940.2|22920.2|22940.2|22920.2|6
1722350950000|2024-07-30 14:49:10|22939.4|22919.4|22940.2|22920.2|22940.2|22920.2|22939.4|22919.4|0
1722350960000|2024-07-30 14:49:20|22939.4|22919.4|22940.2|22920.2|22940.2|22920.2|22939.4|22919.4|4
1722350970000|2024-07-30 14:49:30|22941.1|22921.1|22945.2|22925.2|22945.2|22925.2|22941.1|22921.1|6
1722350980000|2024-07-30 14:49:40|22946.1|22926.1|22945.2|22925.2|22946.1|22926.1|22943.6|22923.6|2
1722351000000|2024-07-30 14:50:00|22944.4|22924.4|22945.2|22925.2|22945.2|22925.2|22944.4|22924.4|2
1722351010000|2024-07-30 14:50:10|22941.9|22921.9|22943.6|22923.6|22946.9|22926.9|22941.9|22921.9|7
1722351020000|2024-07-30 14:50:20|22943.5|22923.5|22941.9|22921.9|22943.5|22923.5|22941.9|22921.9|1
1722351040000|2024-07-30 14:50:40|22942.7|22922.7|22945.2|22925.2|22945.2|22925.2|22942.7|22922.7|0
1722351050000|2024-07-30 14:50:50|22944.4|22924.4|22945.2|22925.2|22945.2|22925.2|22944.4|22924.4|0
1722351060000|2024-07-30 14:51:00|22946.9|22926.9|22929.4|22909.4|22946.9|22926.9|22929.4|22909.4|35
1722351070000|2024-07-30 14:51:10|22926.9|22906.9|22926.9|22906.9|22926.9|22906.9|22926.9|22906.9|3
1722351090000|2024-07-30 14:51:30|22928.5|22908.5|22929.4|22909.4|22929.4|22909.4|22928.5|22908.5|6
1722351100000|2024-07-30 14:51:40|22928.5|22908.5|22926.9|22906.9|22928.5|22908.5|22926.9|22906.9|0
1722351120000|2024-07-30 14:52:00|||||||||27
1722351140000|2024-07-30 14:52:20|22921.9|22901.9|22921.9|22901.9|22921.9|22901.9|22921.9|22901.9|4
1722351160000|2024-07-30 14:52:40|||||||||1
1722351170000|2024-07-30 14:52:50|||||||||2
1722351180000|2024-07-30 14:53:00|22926.9|22906.9|22929.4|22909.4|22931.9|22911.9|22926.9|22906.9|11
1722351190000|2024-07-30 14:53:10|22926.9|22906.9|22926.9|22906.9|22926.9|22906.9|22926.9|22906.9|3
1722351200000|2024-07-30 14:53:20|22927.7|22907.7|22927.7|22907.7|22927.7|22907.7|22927.7|22907.7|0
1722351210000|2024-07-30 14:53:30|22923.6|22903.6|22919.4|22899.4|22923.6|22903.6|22919.4|22899.4|18
1722351220000|2024-07-30 14:53:40|22918.5|22898.5|22915.2|22895.2|22918.5|22898.5|22915.2|22895.2|2
1722351230000|2024-07-30 14:53:50|22916.1|22896.1|22916.9|22896.9|22917.7|22897.7|22916.1|22896.1|2
1722351240000|2024-07-30 14:54:00|22915.2|22895.2|22911.9|22891.9|22915.2|22895.2|22911.9|22891.9|6
1722351250000|2024-07-30 14:54:10|22909.4|22889.4|22910.2|22890.2|22911.9|22891.9|22908.5|22888.5|1
1722351260000|2024-07-30 14:54:20|22911.9|22891.9|22911.9|22891.9|22911.9|22891.9|22911.9|22891.9|0
1722351270000|2024-07-30 14:54:30|22912.7|22892.7|22912.7|22892.7|22912.7|22892.7|22912.7|22892.7|0
1722351280000|2024-07-30 14:54:40|22914.4|22894.4|22911.9|22891.9|22914.4|22894.4|22911.9|22891.9|2
1722351290000|2024-07-30 14:54:50|||||||||1
1722351300000|2024-07-30 14:55:00|22913.5|22893.5|22911.9|22891.9|22915.2|22895.2|22911.9|22891.9|4
1722351320000|2024-07-30 14:55:20|22915.2|22895.2|22920.2|22900.2|22920.2|22900.2|22915.2|22895.2|8
1722351330000|2024-07-30 14:55:30|22922|22902|22920.2|22900.2|22923.6|22903.6|22920.2|22900.2|5
1722351340000|2024-07-30 14:55:40|22921.9|22901.9|22924.4|22904.4|22924.4|22904.4|22921.9|22901.9|1
1722351350000|2024-07-30 14:55:50|22920.2|22900.2|22920.2|22900.2|22920.2|22900.2|22920.2|22900.2|0
1722351360000|2024-07-30 14:56:00|||||||||1
1722351370000|2024-07-30 14:56:10|22915.2|22895.2|22914.4|22894.4|22915.2|22895.2|22914.4|22894.4|2
1722351380000|2024-07-30 14:56:20|22913.5|22893.5|22914.4|22894.4|22914.4|22894.4|22913.5|22893.5|3
1722351390000|2024-07-30 14:56:30|22912.7|22892.7|22912.7|22892.7|22912.7|22892.7|22912.7|22892.7|0
1722351400000|2024-07-30 14:56:40|22911.9|22891.9|22910.2|22890.2|22911.9|22891.9|22910.2|22890.2|2
1722351420000|2024-07-30 14:57:00|22911.1|22891.1|22913.5|22893.5|22913.5|22893.5|22910.2|22890.2|4
1722351430000|2024-07-30 14:57:10|22915.2|22895.2|22936.1|22916.1|22936.1|22916.1|22915.2|22895.2|117
1722351440000|2024-07-30 14:57:20|22942.7|22922.7|22947.9|22927.9|22947.9|22927.9|22942.7|22922.7|6
1722351450000|2024-07-30 14:57:30|22948.7|22928.7|22952.8|22932.8|22952.8|22932.8|22948.7|22928.7|44
1722351460000|2024-07-30 14:57:40|22953.7|22933.7|22955.3|22935.3|22957|22937|22953.7|22933.7|13
1722351470000|2024-07-30 14:57:50|22952.7|22932.7|22945.2|22925.2|22952.7|22932.7|22945.2|22925.2|31
1722351480000|2024-07-30 14:58:00|22943.6|22923.6|22953.6|22933.6|22953.6|22933.6|22943.6|22923.6|6
1722351490000|2024-07-30 14:58:10|||||||||2
1722351510000|2024-07-30 14:58:30|22952.7|22932.7|22949.5|22929.5|22952.7|22932.7|22949.5|22929.5|0
1722351530000|2024-07-30 14:58:50|22950.3|22930.3|22953.6|22933.6|22953.6|22933.6|22950.3|22930.3|23
1722351540000|2024-07-30 14:59:00|22954.5|22934.5|22957|22937|22957|22937|22954.5|22934.5|3
1722351550000|2024-07-30 14:59:10|22957.8|22937.8|22957.8|22937.8|22957.8|22937.8|22957.8|22937.8|1
1722351560000|2024-07-30 14:59:20|22972|22952|22972.8|22952.8|22972.8|22952.8|22972|22952|3
1722351570000|2024-07-30 14:59:30|22976.1|22956.1|22976.1|22956.1|22976.1|22956.1|22976.1|22956.1|0
1722351580000|2024-07-30 14:59:40|22977|22957|22990.3|22970.3|22992.1|22972.1|22977|22957|68
1722351590000|2024-07-30 14:59:50|22987|22967|22987|22967|22987|22967|22983.6|22963.6|6
1722351600000|2024-07-30 15:00:00|22984.5|22964.5|22980.2|22960.2|22984.5|22964.5|22980.2|22960.2|6
1722351610000|2024-07-30 15:00:10|22977.7|22957.7|22976.1|22956.1|22977.7|22957.7|22976.1|22956.1|1
1722351620000|2024-07-30 15:00:20|22975.2|22955.2|22972|22952|22975.2|22955.2|22972|22952|0
1722351630000|2024-07-30 15:00:30|||||||||8
1722351640000|2024-07-30 15:00:40|22974.5|22954.5|22989.5|22969.5|22989.5|22969.5|22974.5|22954.5|12
1722351650000|2024-07-30 15:00:50|||||||||16
1722351660000|2024-07-30 15:01:00|22997.1|22977.1|23019.5|22999.5|23019.5|22999.5|22997.1|22977.1|18
1722351670000|2024-07-30 15:01:10|23017|22997|23015.3|22995.3|23020.3|23000.3|23015.3|22995.3|37
1722351680000|2024-07-30 15:01:20|23014.5|22994.5|23016.2|22996.2|23020.3|23000.3|23014.5|22994.5|4
1722351690000|2024-07-30 15:01:30|23015.3|22995.3|23015.3|22995.3|23015.3|22995.3|23015.3|22995.3|2
1722351700000|2024-07-30 15:01:40|23013.6|22993.6|23013.6|22993.6|23013.6|22993.6|23013.6|22993.6|2
1722351710000|2024-07-30 15:01:50|23010.3|22990.3|23005.3|22985.3|23010.3|22990.3|23005.3|22985.3|2
1722351720000|2024-07-30 15:02:00|23004.5|22984.5|23005.3|22985.3|23005.3|22985.3|23004.5|22984.5|6
1722351730000|2024-07-30 15:02:10|||||||||1
1722351740000|2024-07-30 15:02:20|23010.3|22990.3|23010.3|22990.3|23010.3|22990.3|23010.3|22990.3|6
1722351760000|2024-07-30 15:02:40|23007.8|22987.8|23007.8|22987.8|23007.8|22987.8|23007.8|22987.8|0
1722351770000|2024-07-30 15:02:50|23005.3|22985.3|23002.8|22982.8|23005.3|22985.3|23002.8|22982.8|5
1722351780000|2024-07-30 15:03:00|23003.7|22983.7|23007.8|22987.8|23007.8|22987.8|23003.7|22983.7|3
1722351790000|2024-07-30 15:03:10|23007|22987|23005.3|22985.3|23007|22987|23005.3|22985.3|7
1722351800000|2024-07-30 15:03:20|||||||||6
1722351810000|2024-07-30 15:03:30|||||||||1
1722351820000|2024-07-30 15:03:40|23006.2|22986.2|23006.2|22986.2|23006.2|22986.2|23006.2|22986.2|3
1722351830000|2024-07-30 15:03:50|23007.1|22987.1|23008.7|22988.7|23008.7|22988.7|23007.1|22987.1|0
1722351840000|2024-07-30 15:04:00|||||||||1
1722351850000|2024-07-30 15:04:10|23007|22987|23004.5|22984.5|23007|22987|23004.5|22984.5|5
1722351860000|2024-07-30 15:04:20|23002.8|22982.8|23012.8|22992.8|23012.8|22992.8|23002.8|22982.8|8
1722351870000|2024-07-30 15:04:30|23011.2|22991.2|23012.8|22992.8|23012.8|22992.8|23011.2|22991.2|0
1722351880000|2024-07-30 15:04:40|23012.1|22992.1|23015.3|22995.3|23017|22997|23012.1|22992.1|12
1722351900000|2024-07-30 15:05:00|23017.1|22997.1|23043.7|23023.7|23043.7|23023.7|23017.1|22997.1|77
1722351910000|2024-07-30 15:05:10|23046.2|23026.2|23050.5|23030.5|23050.5|23030.5|23046.2|23026.2|5
1722351920000|2024-07-30 15:05:20|23048|23028|23045.5|23025.5|23050.5|23030.5|23045.5|23025.5|11
1722351930000|2024-07-30 15:05:30|23043.7|23023.7|23044.6|23024.6|23044.6|23024.6|23042.1|23022.1|5
1722351940000|2024-07-30 15:05:40|23043.7|23023.7|23042.1|23022.1|23043.7|23023.7|23042.1|23022.1|5
1722351950000|2024-07-30 15:05:50|23040.5|23020.5|23019.6|22999.6|23043|23020.5|23019.6|22999.6|23
1722351960000|2024-07-30 15:06:00|23018.7|22998.7|23016.2|22976.2|23018.7|22998.7|23012.1|22976.2|60
1722351970000|2024-07-30 15:06:10|23000.3|22980.3|23000.3|22980.3|23000.3|22980.3|23000.3|22980.3|1
1722351980000|2024-07-30 15:06:20|22998.7|22978.7|22998.7|22978.7|22998.7|22978.7|22998.7|22978.7|2
1722351990000|2024-07-30 15:06:30|22997.8|22977.8|22994.6|22974.6|22997.8|22977.8|22994.6|22974.6|7
1722352000000|2024-07-30 15:06:40|22991.2|22971.2|22991.2|22971.2|22991.2|22971.2|22991.2|22971.2|0
1722352010000|2024-07-30 15:06:50|22990.3|22970.3|22990.3|22970.3|22990.3|22970.3|22990.3|22970.3|2
1722352020000|2024-07-30 15:07:00|22987.8|22967.8|22963.7|22943.7|22992.7|22967.8|22963.7|22943.7|23
1722352030000|2024-07-30 15:07:10|22962.8|22942.8|22945.3|22925.3|22962.8|22942.8|22945.3|22925.3|22
1722352040000|2024-07-30 15:07:20|22944.5|22924.5|22925.3|22905.3|22944.5|22924.5|22922.8|22902.8|18
1722352050000|2024-07-30 15:07:30|22926.2|22906.2|22933.7|22913.7|22933.7|22913.7|22926.2|22906.2|4
1722352060000|2024-07-30 15:07:40|22934.6|22914.6|22938.7|22918.7|22938.7|22918.7|22934.6|22914.6|5
1722352070000|2024-07-30 15:07:50|22962.8|22922.8|22965.3|22925.3|22965.3|22925.3|22962.8|22922.8|4
1722352080000|2024-07-30 15:08:00|22971.8|22931.8|22968.7|22948.7|22971.8|22948.7|22965.3|22931.8|5
1722352090000|2024-07-30 15:08:10|22970.5|22950.5|22973.7|22953.7|22973.7|22953.7|22970.5|22950.5|12
1722352100000|2024-07-30 15:08:20|22975.3|22955.3|22983|22963|22983|22963|22975.3|22955.3|19
1722352110000|2024-07-30 15:08:30|22994.7|22954.7|22985.6|22965.6|22994.7|22965.6|22985.6|22954.7|3
1722352120000|2024-07-30 15:08:40|22988.8|22968.8|22988.8|22968.8|22988.8|22968.8|22988.8|22968.8|0
1722352130000|2024-07-30 15:08:50|22987.1|22967.1|22987.1|22967.1|22987.1|22967.1|22987.1|22967.1|0
1722352140000|2024-07-30 15:09:00|22989.6|22969.6|22997.2|22977.2|22997.2|22977.2|22989.6|22969.6|7
1722352150000|2024-07-30 15:09:10|23004.7|22984.7|23010.5|22990.5|23010.5|22990.5|23004.7|22984.7|16
1722352160000|2024-07-30 15:09:20|||||||||8
1722352170000|2024-07-30 15:09:30|23025.6|22985.6|23018.2|22998.2|23025.6|22998.2|23018.2|22985.6|8
1722352180000|2024-07-30 15:09:40|23023.1|23003.1|23034.6|23014.6|23034.6|23014.6|23023.1|23003.1|18
1722352190000|2024-07-30 15:09:50|||||||||3
1722352200000|2024-07-30 15:10:00|23032.1|23012.1|23030.5|23010.5|23032.1|23012.1|23027.1|23007.1|3
1722352210000|2024-07-30 15:10:10|23032.1|23012.1|23032.1|23012.1|23034.6|23014.6|23032.1|23012.1|0
1722352240000|2024-07-30 15:10:40|||||||||1
1722352260000|2024-07-30 15:11:00|23029.6|23009.6|23022.1|23002.1|23029.6|23009.6|23022.1|23002.1|9
1722352300000|2024-07-30 15:11:40|23017.1|22997.1|23013|22993|23017.1|22997.1|23012.1|22992.1|0
1722352310000|2024-07-30 15:11:50|23014.6|22994.6|23009.6|22989.6|23014.6|22994.6|23009.6|22989.6|5
1722352320000|2024-07-30 15:12:00|23007|22987|22992.1|22972.1|23007|22987|22992.1|22972.1|7
1722352330000|2024-07-30 15:12:10|||||||||1
1722352370000|2024-07-30 15:12:50|22993|22973|22994.6|22974.6|22994.6|22974.6|22993|22973|0
1722352380000|2024-07-30 15:13:00|22992.1|22972.1|22995.5|22975.5|22995.5|22975.5|22992.1|22972.1|9
1722352390000|2024-07-30 15:13:10|22995.4|22975.4|22988.7|22968.7|22995.4|22975.4|22988.7|22968.7|11
1722352400000|2024-07-30 15:13:20|22978.7|22958.7|22978.7|22958.7|22978.7|22958.7|22977.8|22957.8|1
1722352420000|2024-07-30 15:13:40|22977.1|22957.1|22980.4|22960.4|22980.4|22960.4|22975.4|22955.4|5
1722352430000|2024-07-30 15:13:50|||||||||2
1722352440000|2024-07-30 15:14:00|22981.3|22961.3|22985.4|22965.4|22985.4|22965.4|22981.3|22961.3|2
1722352450000|2024-07-30 15:14:10|||||||||1
1722352470000|2024-07-30 15:14:30|22993.8|22973.8|23007.1|22987.1|23007.1|22987.1|22993.8|22973.8|5
1722352480000|2024-07-30 15:14:40|||||||||1
1722352500000|2024-07-30 15:15:00|||||||||2
1722352510000|2024-07-30 15:15:10|||||||||1
1722352520000|2024-07-30 15:15:20|23007.9|22987.9|23015.4|22995.4|23015.4|22995.4|23007.1|22987.1|5
1722352530000|2024-07-30 15:15:30|23010.4|22990.4|23001.2|22981.2|23010.4|22990.4|23001.2|22981.2|15
1722352540000|2024-07-30 15:15:40|22998.7|22978.7|22993.7|22973.7|22998.7|22978.7|22993.7|22973.7|0
1722352550000|2024-07-30 15:15:50|22992|22972|22977.1|22957.1|22992|22972|22977.1|22957.1|4
1722352560000|2024-07-30 15:16:00|22976.2|22956.2|22976.2|22956.2|22976.2|22956.2|22976.2|22956.2|4
1722352580000|2024-07-30 15:16:20|||||||||2
1722352590000|2024-07-30 15:16:30|22979.6|22959.6|22979.6|22959.6|22979.6|22959.6|22979.6|22959.6|2
1722352600000|2024-07-30 15:16:40|22978.7|22958.7|22972.1|22952.1|22978.7|22958.7|22972.1|22952.1|10
1722352610000|2024-07-30 15:16:50|||||||||1
1722352620000|2024-07-30 15:17:00|22972.9|22952.9|22979.6|22959.6|22979.6|22959.6|22972.9|22952.9|8
1722352640000|2024-07-30 15:17:20|||||||||1
1722352650000|2024-07-30 15:17:30|22978.7|22958.7|22974.6|22954.6|22978.7|22958.7|22974.6|22954.6|3
1722352670000|2024-07-30 15:17:50|22972.8|22952.8|22969.6|22949.6|22972.8|22952.8|22969.6|22949.6|2
1722352680000|2024-07-30 15:18:00|22964.6|22944.6|22967.1|22947.1|22967.1|22947.1|22964.6|22944.6|10
1722352690000|2024-07-30 15:18:10|22969.6|22949.6|22969.6|22949.6|22969.6|22949.6|22969.6|22949.6|1
1722352700000|2024-07-30 15:18:20|22970.4|22950.4|22984.6|22964.6|22984.6|22964.6|22970.4|22950.4|1
1722352720000|2024-07-30 15:18:40|||||||||1
1722352740000|2024-07-30 15:19:00|22987.1|22967.1|22982.1|22962.1|22987.1|22967.1|22982.1|22962.1|3
1722352750000|2024-07-30 15:19:10|22982.9|22962.9|22984.6|22964.6|22984.6|22964.6|22982.9|22962.9|3
1722352760000|2024-07-30 15:19:20|22985.4|22965.4|22985.4|22965.4|22985.4|22965.4|22985.4|22965.4|0
1722352790000|2024-07-30 15:19:50|22987.1|22967.1|22987.1|22967.1|22987.1|22967.1|22987.1|22967.1|3
1722352800000|2024-07-30 15:20:00|22986.2|22966.2|22983.7|22963.7|22986.2|22966.2|22983.7|22963.7|4
1722352810000|2024-07-30 15:20:10|22984.6|22964.6|22972.1|22952.1|22984.6|22964.6|22972.1|22952.1|1
1722352830000|2024-07-30 15:20:30|22972.9|22952.9|22977.9|22957.9|22977.9|22957.9|22972.9|22952.9|6
1722352840000|2024-07-30 15:20:40|22978.8|22958.8|22980.4|22960.4|22980.4|22960.4|22978.8|22958.8|1
1722352850000|2024-07-30 15:20:50|22982.2|22962.2|22983.8|22963.8|22983.8|22963.8|22982.2|22962.2|2
1722352860000|2024-07-30 15:21:00|||||||||6
1722352890000|2024-07-30 15:21:30|22987.1|22967.1|23022.9|23002.9|23022.9|23002.9|22987.1|22964.7|8
1722352900000|2024-07-30 15:21:40|23024.6|23004.6|23024.6|23004.6|23024.6|23004.6|23024.6|23004.6|2
1722352910000|2024-07-30 15:21:50|23025.4|23005.4|23037.1|23017.1|23037.1|23017.1|23025.4|23005.4|3
1722352920000|2024-07-30 15:22:00|23039.6|23019.6|23042.1|23022.1|23047.1|23027.1|23039.6|23019.6|22
1722352930000|2024-07-30 15:22:10|23040.3|23020.3|23034.6|23014.6|23040.3|23020.3|23034.6|23014.6|0
1722352940000|2024-07-30 15:22:20|||||||||4
1722352950000|2024-07-30 15:22:30|23033.7|23013.7|23032.1|23012.1|23033.7|23013.7|23032.1|23012.1|4
1722352960000|2024-07-30 15:22:40|23027.1|23007.1|23027.1|23007.1|23027.1|23007.1|23027.1|23007.1|5
1722352970000|2024-07-30 15:22:50|23025.3|23005.3|23013.7|22993.7|23025.3|23005.3|23013.7|22993.7|9
1722352980000|2024-07-30 15:23:00|23014.6|22994.6|23012.1|22992.1|23016.2|22996.2|23012.1|22992.1|1
1722352990000|2024-07-30 15:23:10|23013.8|22993.8|23012.1|22992.1|23015.4|22995.4|23012.1|22992.1|4
1722353000000|2024-07-30 15:23:20|23013.8|22993.8|23016.2|22996.2|23017.1|22997.1|23013.8|22993.8|1
1722353010000|2024-07-30 15:23:30|23014.6|22994.6|23014.6|22994.6|23014.6|22994.6|23014.6|22994.6|1
1722353020000|2024-07-30 15:23:40|23015.4|22995.4|23005.3|22985.3|23017.1|22997.1|23005.3|22985.3|7
1722353030000|2024-07-30 15:23:50|||||||||3
1722353040000|2024-07-30 15:24:00|23003.6|22983.6|23002.1|22982.1|23003.6|22983.6|23001.2|22981.2|1
1722353050000|2024-07-30 15:24:10|23001.2|22981.2|22997.1|22977.1|23001.2|22981.2|22997.1|22977.1|1
1722353070000|2024-07-30 15:24:30|23001.2|22981.2|23002.1|22982.1|23006.2|22986.2|23001.2|22981.2|13
1722353090000|2024-07-30 15:24:50|22999.6|22979.6|22999.6|22979.6|22999.6|22979.6|22999.6|22979.6|1
1722353100000|2024-07-30 15:25:00|23000.4|22980.4|22997.9|22977.9|23001.2|22981.2|22997.9|22977.9|3
1722353110000|2024-07-30 15:25:10|22999.6|22979.6|23008.7|22988.7|23009.6|22989.6|22997.1|22977.1|14
1722353120000|2024-07-30 15:25:20|23007.8|22987.8|23007.8|22987.8|23007.8|22987.8|23007.8|22987.8|1
1722353130000|2024-07-30 15:25:30|23004.6|22984.6|23007.1|22967.1|23011.3|22991.3|23002.9|22967.1|39
1722353140000|2024-07-30 15:25:40|22987.9|22967.9|22982.1|22962.1|22987.9|22967.9|22982.1|22962.1|8
1722353150000|2024-07-30 15:25:50|22979.6|22959.6|22975.3|22955.3|22987.8|22959.6|22975.3|22945.3|87
1722353160000|2024-07-30 15:26:00|22973.7|22953.7|22982.1|22962.1|22982.1|22962.1|22973.7|22953.7|0
1722353170000|2024-07-30 15:26:10|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|1
1722353180000|2024-07-30 15:26:20|22980.3|22960.3|22977.1|22957.1|22980.3|22960.3|22976.2|22956.2|2
1722353190000|2024-07-30 15:26:30|22976.2|22956.2|22977.9|22957.9|22977.9|22957.9|22976.2|22956.2|1
1722353200000|2024-07-30 15:26:40|22977.1|22957.1|22976.2|22956.2|22977.1|22957.1|22976.2|22956.2|2
1722353220000|2024-07-30 15:27:00|22977.1|22957.1|22977.1|22957.1|22977.1|22957.1|22977.1|22957.1|1
1722353230000|2024-07-30 15:27:10|22978.8|22958.8|22980.4|22960.4|22980.4|22960.4|22978.8|22958.8|4
1722353240000|2024-07-30 15:27:20|||||||||4
1722353250000|2024-07-30 15:27:30|22981.3|22961.3|22985.4|22965.4|22985.4|22965.4|22981.3|22961.3|2
1722353260000|2024-07-30 15:27:40|22987.1|22967.1|22983.7|22963.7|22987.1|22967.1|22982.1|22962.1|5
1722353270000|2024-07-30 15:27:50|22984.6|22964.6|22986.2|22966.2|22986.2|22966.2|22984.6|22964.6|0
1722353280000|2024-07-30 15:28:00|22987.1|22967.1|23009.7|22989.7|23009.7|22989.7|22987.1|22966.2|13
1722353290000|2024-07-30 15:28:10|23006.3|22986.3|23017.1|22997.1|23018.7|22998.7|23006.3|22986.3|6
1722353300000|2024-07-30 15:28:20|||||||||1
1722353330000|2024-07-30 15:28:50|23015.3|22995.3|23012.1|22992.1|23015.3|22995.3|23012.1|22992.1|1
1722353340000|2024-07-30 15:29:00|23010.3|22990.3|22999.6|22979.6|23010.3|22990.3|22999.6|22979.6|8
1722353350000|2024-07-30 15:29:10|||||||||3
1722353370000|2024-07-30 15:29:30|23002.2|22982.2|23014.6|22994.6|23014.6|22994.6|23002.2|22982.2|2
1722353380000|2024-07-30 15:29:40|23016.3|22996.3|23025.3|23005.3|23027.1|23007.1|23016.3|22996.3|5
1722353390000|2024-07-30 15:29:50|23022.1|23002.1|23022.1|23002.1|23024.6|23004.6|23022.1|23002.1|2
1722353400000|2024-07-30 15:30:00|23027.1|23007.1|23034.6|23014.6|23034.6|23014.6|23027.1|23007.1|14
1722353410000|2024-07-30 15:30:10|23033.7|23013.7|23029.6|23009.6|23033.7|23013.7|23029.6|23009.6|16
1722353420000|2024-07-30 15:30:20|23028.7|23008.7|23022.1|23002.1|23028.7|23008.7|23022.1|23002.1|2
1722353440000|2024-07-30 15:30:40|23017.1|22997.1|23017.1|22997.1|23017.1|22997.1|23017.1|22997.1|6
1722353450000|2024-07-30 15:30:50|23020.4|23000.4|23018.7|22998.7|23022.1|23002.1|23018.7|22998.7|0
1722353460000|2024-07-30 15:31:00|23029.5|22989.5|23029.5|22989.5|23029.5|22989.5|23029.5|22989.5|3
1722353470000|2024-07-30 15:31:10|23022.8|23002.8|23019.5|22999.5|23022.8|23002.8|23019.5|22999.5|0
1722353490000|2024-07-30 15:31:30|23017.9|22997.9|23017.9|22997.9|23017.9|22997.9|23017.9|22997.9|0
1722353510000|2024-07-30 15:31:50|23026.2|22986.2|23004.5|22984.5|23026.2|22991.2|23004.5|22982.9|4
1722353520000|2024-07-30 15:32:00|23007|22987|23006.2|22986.2|23007|22987|23006.2|22986.2|3
1722353530000|2024-07-30 15:32:10|23003.7|22983.7|23007|22987|23007|22987|23003.7|22983.7|3
1722353540000|2024-07-30 15:32:20|23007.9|22987.9|23009.5|22989.5|23009.5|22989.5|23007.9|22987.9|2
1722353550000|2024-07-30 15:32:30|23010.4|22990.4|23009.5|22989.5|23010.4|22990.4|23009.5|22989.5|11
1722353560000|2024-07-30 15:32:40|23007.9|22987.9|23023.8|23003.8|23026.4|23004.7|23007.9|22986.4|11
1722353570000|2024-07-30 15:32:50|23024.5|23004.5|23023.7|23003.7|23024.5|23004.5|23023.7|23003.7|0
1722353580000|2024-07-30 15:33:00|23022|23002|23022|23002|23022|23002|23022|23002|3
1722353590000|2024-07-30 15:33:10|23022.9|23002.9|23022|23002|23032.9|23012.9|23022|23002|20
1722353600000|2024-07-30 15:33:20|23024.5|23004.5|23025.4|23005.4|23025.4|23005.4|23024.5|23004.5|0
1722353610000|2024-07-30 15:33:30|23027.9|23007.9|23027.9|23007.9|23027.9|23007.9|23027.9|23007.9|0
1722353620000|2024-07-30 15:33:40|23032.9|23012.9|23032|23012|23032.9|23012.9|23032|23012|3
1722353630000|2024-07-30 15:33:50|23032.9|23012.9|23034.5|23014.5|23034.5|23014.5|23032.9|23012.9|16
1722353640000|2024-07-30 15:34:00|23036.2|23016.2|23037.9|23017.9|23037.9|23017.9|23034.5|23014.5|4
1722353650000|2024-07-30 15:34:10|23042|23022|23037.9|23017.9|23042|23022|23037.9|23017.9|1
1722353660000|2024-07-30 15:34:20|23042|23022|23042|23022|23042|23022|23042|23022|0
1722353670000|2024-07-30 15:34:30|23041.2|23021.2|23039.5|23019.5|23041.2|23021.2|23039.5|23019.5|7
1722353680000|2024-07-30 15:34:40|23037|23017|23054.7|23034.7|23054.7|23034.7|23037|23017|6
1722353690000|2024-07-30 15:34:50|23057.9|23037.9|23077|23057|23079.5|23059.5|23057.9|23037.9|7
1722353700000|2024-07-30 15:35:00|23078.8|23058.8|23094.5|23074.5|23097|23077|23078.8|23058.8|12
1722353710000|2024-07-30 15:35:10|23096.2|23076.2|23097|23077|23097|23077|23093.7|23073.7|8
1722353720000|2024-07-30 15:35:20|23095.4|23075.4|23123|23103|23125.3|23103|23095.4|23075.4|26
1722353730000|2024-07-30 15:35:30|23122.2|23102.2|23121.3|23101.3|23122.2|23102.2|23121.3|23101.3|18
1722353740000|2024-07-30 15:35:40|23122.2|23102.2|23123.8|23103.8|23123.8|23103.8|23122.2|23102.2|2
1722353750000|2024-07-30 15:35:50|23124.7|23104.7|23131.3|23111.3|23131.3|23111.3|23124.7|23104.7|7
1722353760000|2024-07-30 15:36:00|23132.2|23112.2|23147.2|23127.2|23148.8|23128.8|23132.2|23112.2|11
1722353770000|2024-07-30 15:36:10|23149.7|23129.7|23153.8|23133.8|23153.8|23133.8|23149.7|23129.7|5
1722353780000|2024-07-30 15:36:20|23154.7|23134.7|23154.7|23134.7|23154.7|23134.7|23154.7|23134.7|6
1722353790000|2024-07-30 15:36:30|23155.4|23135.4|23166.3|23146.3|23166.3|23146.3|23154.7|23134.7|5
1722353800000|2024-07-30 15:36:40|23168.8|23148.8|23177.2|23157.2|23177.2|23157.2|23168.8|23148.8|16
1722353810000|2024-07-30 15:36:50|23178.8|23158.8|23196.3|23176.3|23196.3|23176.3|23178.8|23158.8|25
1722353820000|2024-07-30 15:37:00|23195.4|23175.4|23195.4|23175.4|23197.2|23177.2|23193.8|23173.8|17
1722353830000|2024-07-30 15:37:10|23192.9|23172.9|23184.7|23164.7|23192.9|23172.9|23184.7|23164.7|5
1722353850000|2024-07-30 15:37:30|23183.8|23163.8|23176.3|23156.3|23183.8|23163.8|23176.3|23156.3|2
1722353860000|2024-07-30 15:37:40|23173.8|23153.8|23166.3|23146.3|23173.8|23153.8|23166.3|23146.3|6
1722353870000|2024-07-30 15:37:50|23168.8|23148.8|23163.8|23143.8|23171.3|23151.3|23161.3|23141.3|9
1722353880000|2024-07-30 15:38:00|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|23158.8|23138.8|12
1722353890000|2024-07-30 15:38:10|23166.3|23146.3|23167.2|23147.2|23167.2|23147.2|23166.3|23146.3|4
1722353900000|2024-07-30 15:38:20|23166.3|23146.3|23168.8|23148.8|23168.8|23148.8|23166.3|23146.3|1
1722353910000|2024-07-30 15:38:30|23167.9|23147.9|23162.9|23142.9|23167.9|23147.9|23162.9|23142.9|1
1722353920000|2024-07-30 15:38:40|23163.8|23143.8|23163.8|23143.8|23163.8|23143.8|23163.8|23143.8|1
1722353930000|2024-07-30 15:38:50|23164.7|23144.7|23169.7|23149.7|23169.7|23149.7|23164.7|23144.7|1
1722353940000|2024-07-30 15:39:00|23168.8|23148.8|23168.8|23148.8|23168.8|23148.8|23168.8|23148.8|4
1722353950000|2024-07-30 15:39:10|23166.2|23146.2|23153.8|23133.8|23166.2|23146.2|23153.8|23133.8|4
1722353960000|2024-07-30 15:39:20|23154.7|23134.7|23144.7|23124.7|23156.3|23136.3|23144.7|23124.7|10
1722353980000|2024-07-30 15:39:40|23147.2|23127.2|23148.8|23128.8|23148.8|23128.8|23147.2|23127.2|7
1722353990000|2024-07-30 15:39:50|23149.7|23129.7|23153.8|23133.8|23153.8|23133.8|23149.7|23129.7|9
1722354000000|2024-07-30 15:40:00|||||||||4
1722354010000|2024-07-30 15:40:10|23154.7|23134.7|23153.8|23133.8|23154.7|23134.7|23153.8|23133.8|2
1722354020000|2024-07-30 15:40:20|23150.4|23130.4|23148.8|23128.8|23151.3|23131.3|23148.8|23128.8|8
1722354030000|2024-07-30 15:40:30|23145.4|23125.4|23139.7|23119.7|23145.4|23125.4|23139.7|23119.7|4
1722354040000|2024-07-30 15:40:40|23137.9|23117.9|23134.7|23114.7|23137.9|23117.9|23134.7|23114.7|0
1722354050000|2024-07-30 15:40:50|23136.3|23116.3|23141.3|23121.3|23141.3|23121.3|23136.3|23116.3|5
1722354060000|2024-07-30 15:41:00|23140.4|23120.4|23141.3|23121.3|23141.3|23121.3|23140.4|23120.4|2
1722354080000|2024-07-30 15:41:20|23140.4|23120.4|23138.8|23118.8|23140.4|23120.4|23138.8|23118.8|0
1722354090000|2024-07-30 15:41:30|23139.7|23119.7|23142.2|23122.2|23142.2|23122.2|23139.7|23119.7|1
1722354100000|2024-07-30 15:41:40|23143.8|23123.8|23143.8|23123.8|23143.8|23123.8|23143.8|23123.8|1
1722354110000|2024-07-30 15:41:50|||||||||1
1722354120000|2024-07-30 15:42:00|||||||||3
1722354140000|2024-07-30 15:42:20|23142|23122|23138.8|23118.8|23142|23122|23138.8|23118.8|7
1722354150000|2024-07-30 15:42:30|23137.9|23117.9|23136.3|23116.3|23137.9|23117.9|23136.3|23116.3|2
1722354160000|2024-07-30 15:42:40|23133.8|23113.8|23133.8|23113.8|23133.8|23113.8|23133.8|23113.8|0
1722354170000|2024-07-30 15:42:50|23136.3|23116.3|23138.8|23118.8|23138.8|23118.8|23134.7|23114.7|20
1722354180000|2024-07-30 15:43:00|23141.3|23121.3|23148.8|23128.8|23151.3|23131.3|23141.3|23121.3|12
1722354190000|2024-07-30 15:43:10|23147|23127|23136.3|23116.3|23147|23127|23136.3|23116.3|2
1722354200000|2024-07-30 15:43:20|||||||||3
1722354210000|2024-07-30 15:43:30|23133.8|23113.8|23134.7|23114.7|23137.2|23117.2|23133.8|23113.8|3
1722354220000|2024-07-30 15:43:40|23133.8|23113.8|23117.9|23097.9|23133.8|23113.8|23117.9|23097.9|4
1722354230000|2024-07-30 15:43:50|23116.3|23096.3|23109.4|23089.4|23116.3|23096.3|23109.4|23089.4|6
1722354240000|2024-07-30 15:44:00|23102.9|23082.9|23100.4|23080.4|23102.9|23082.9|23099.5|23079.5|1
1722354250000|2024-07-30 15:44:10|23102|23082|23102|23082|23102|23082|23102|23082|3
1722354260000|2024-07-30 15:44:20|23102.9|23082.9|23105.4|23085.4|23105.4|23085.4|23102.9|23082.9|0
1722354270000|2024-07-30 15:44:30|23112|23092|23112|23092|23112|23092|23112|23092|0
1722354280000|2024-07-30 15:44:40|23113.7|23093.7|23114.5|23094.5|23115.4|23095.4|23113.7|23093.7|0
1722354290000|2024-07-30 15:44:50|23115.4|23095.4|23115.4|23095.4|23115.4|23095.4|23115.4|23095.4|9
1722354300000|2024-07-30 15:45:00|23126.3|23086.3|23129.5|23089.5|23132|23092|23126.3|23086.3|15
1722354310000|2024-07-30 15:45:10|23117.8|23097.8|23113.7|23093.7|23117.8|23097.8|23113.7|23093.7|7
1722354320000|2024-07-30 15:45:20|23112|23092|23129.5|23109.5|23129.5|23109.5|23112|23092|4
1722354330000|2024-07-30 15:45:30|23128.7|23108.7|23137.8|23097.8|23137.8|23108.7|23128.7|23097.8|4
1722354340000|2024-07-30 15:45:40|23134.5|23094.5|23121|23101|23134.5|23101|23121|23094.5|1
1722354360000|2024-07-30 15:46:00|23112.9|23092.9|23112.9|23092.9|23112.9|23092.9|23112.9|23092.9|7
1722354380000|2024-07-30 15:46:20|23110.4|23090.4|23112.9|23092.9|23112.9|23092.9|23110.4|23090.4|2
1722354390000|2024-07-30 15:46:30|23107.9|23087.9|23104.5|23084.5|23107.9|23087.9|23104.5|23084.5|3
1722354400000|2024-07-30 15:46:40|23102.9|23082.9|23100.4|23080.4|23102.9|23082.9|23100.4|23080.4|1
1722354410000|2024-07-30 15:46:50|23099.5|23079.5|23099.5|23079.5|23100.4|23080.4|23099.5|23079.5|0
1722354420000|2024-07-30 15:47:00|23097.9|23077.9|23097.9|23077.9|23097.9|23077.9|23097.9|23077.9|1
1722354430000|2024-07-30 15:47:10|23097|23077|23094.5|23074.5|23097|23077|23092.9|23072.9|0
1722354440000|2024-07-30 15:47:20|23092|23072|23090.4|23070.4|23092|23072|23090.4|23070.4|0
1722354450000|2024-07-30 15:47:30|23089.5|23069.5|23089.5|23069.5|23089.5|23069.5|23089.5|23069.5|0
1722354460000|2024-07-30 15:47:40|23088.7|23068.7|23088.7|23068.7|23088.7|23068.7|23088.7|23068.7|0
1722354470000|2024-07-30 15:47:50|23087|23067|23087|23067|23087|23067|23087|23067|3
1722354480000|2024-07-30 15:48:00|23086.2|23066.2|23086.2|23066.2|23086.2|23066.2|23086.2|23066.2|2
1722354490000|2024-07-30 15:48:10|23087|23067|23085.3|23065.3|23088.7|23068.7|23085.3|23065.3|1
1722354500000|2024-07-30 15:48:20|23086.2|23066.2|23086.2|23066.2|23086.2|23066.2|23086.2|23066.2|0
1722354510000|2024-07-30 15:48:30|23087|23067|23088.7|23068.7|23088.7|23068.7|23087|23067|0
1722354530000|2024-07-30 15:48:50|23087.8|23067.8|23086.2|23066.2|23088.7|23068.7|23086.2|23066.2|0
1722354540000|2024-07-30 15:49:00|23085.3|23065.3|23073.8|23053.8|23085.3|23065.3|23072.9|23052.9|11
1722354550000|2024-07-30 15:49:10|||||||||1
1722354560000|2024-07-30 15:49:20|23072.9|23052.9|23072.9|23052.9|23072.9|23052.9|23072.9|23052.9|1
1722354590000|2024-07-30 15:49:50|23070.4|23050.4|23067.9|23047.9|23070.4|23050.4|23067.9|23047.9|1
1722354600000|2024-07-30 15:50:00|23066.3|23046.3|23041.9|23021.9|23066.3|23046.3|23040.3|23017|42
1722354610000|2024-07-30 15:50:10|23040.3|23020.3|23040.3|23020.3|23040.3|23020.3|23040.3|23020.3|2
1722354620000|2024-07-30 15:50:20|23042.8|23022.8|23040.3|23020.3|23042.8|23022.8|23040.3|23020.3|0
1722354630000|2024-07-30 15:50:30|23037.8|23017.8|23037.8|23017.8|23037.8|23017.8|23037.8|23017.8|3
1722354640000|2024-07-30 15:50:40|23045.3|23025.3|23041.9|23021.9|23049.4|23029.4|23041.9|23021.9|48
1722354650000|2024-07-30 15:50:50|23044.4|23024.4|23046.1|23026.1|23046.1|23026.1|23043.6|23023.6|25
1722354660000|2024-07-30 15:51:00|23047.9|23027.9|23051.1|23031.1|23051.1|23031.1|23047.9|23027.9|2
1722354680000|2024-07-30 15:51:20|23048.6|23028.6|23047|23027|23048.6|23028.6|23047|23027|0
1722354690000|2024-07-30 15:51:30|23046.1|23026.1|23045.3|23025.3|23046.1|23026.1|23045.3|23025.3|1
1722354700000|2024-07-30 15:51:40|23043.6|23023.6|23042|23022|23043.6|23023.6|23042|23022|0
1722354720000|2024-07-30 15:52:00|23043.6|23023.6|23046.1|23026.1|23046.1|23026.1|23043.6|23023.6|7
1722354730000|2024-07-30 15:52:10|23048.6|23028.6|23048.6|23028.6|23048.6|23028.6|23048.6|23028.6|0
1722354740000|2024-07-30 15:52:20|23047|23027|23028.6|23008.6|23047|23027|23028.6|23008.6|7
1722354750000|2024-07-30 15:52:30|23027.8|23007.8|23026.1|23006.1|23028.6|23008.6|23026.1|23006.1|20
1722354760000|2024-07-30 15:52:40|23025.3|23005.3|23019.5|22999.5|23025.3|23005.3|23019.5|22999.5|21
1722354780000|2024-07-30 15:53:00|23021.1|23001.1|23024.5|23004.5|23024.5|23004.5|23021.1|23001.1|2
1722354790000|2024-07-30 15:53:10|23026.1|23006.1|23024.5|23004.5|23026.1|23006.1|23024.5|23004.5|2
1722354810000|2024-07-30 15:53:30|||||||||2
1722354820000|2024-07-30 15:53:40|||||||||1
1722354840000|2024-07-30 15:54:00|||||||||4
1722354860000|2024-07-30 15:54:20|||||||||3
1722354870000|2024-07-30 15:54:30|23020.4|23000.4|23015.4|22995.4|23020.4|23000.4|23015.4|22995.4|11
1722354880000|2024-07-30 15:54:40|23017|22997|23017|22997|23017|22997|23017|22997|0
1722354890000|2024-07-30 15:54:50|23016.1|22996.1|23014.5|22994.5|23016.1|22996.1|23014.5|22994.5|0
1722354900000|2024-07-30 15:55:00|23013.6|22993.6|23027|23007|23027|23007|23012|22992|11
1722354910000|2024-07-30 15:55:10|23031.1|23011.1|23039.5|23019.5|23039.5|23019.5|23031.1|23011.1|4
1722354920000|2024-07-30 15:55:20|23038.6|23018.6|23037|23017|23038.6|23018.6|23037|23017|0
1722354930000|2024-07-30 15:55:30|23036.1|23016.1|23036.1|23016.1|23036.1|23016.1|23036.1|23016.1|2
1722354940000|2024-07-30 15:55:40|23034.5|23014.5|23034.5|23014.5|23034.5|23014.5|23034.5|23014.5|2
1722354950000|2024-07-30 15:55:50|||||||||1
1722354960000|2024-07-30 15:56:00|||||||||3
1722354980000|2024-07-30 15:56:20|23033.6|23013.6|23033.6|23013.6|23033.6|23013.6|23033.6|23013.6|4
1722354990000|2024-07-30 15:56:30|23035.3|23015.3|23034.5|23014.5|23037|23017|23034.5|23014.5|6
1722355000000|2024-07-30 15:56:40|23033.6|23013.6|23034.5|23014.5|23034.5|23014.5|23033.6|23013.6|2
1722355010000|2024-07-30 15:56:50|23032|23012|23029.5|23009.5|23032|23012|23029.5|23009.5|6
1722355020000|2024-07-30 15:57:00|||||||||7
1722355030000|2024-07-30 15:57:10|23027|23007|23027|23007|23027|23007|23027|23007|3
1722355040000|2024-07-30 15:57:20|||||||||1
1722355050000|2024-07-30 15:57:30|23025.3|23005.3|23019.5|22999.5|23025.3|23005.3|23019.5|22999.5|15
1722355060000|2024-07-30 15:57:40|23012|22992|23012|22992|23012|22992|23012|22992|4
1722355080000|2024-07-30 15:58:00|23010.3|22990.3|23004.5|22984.5|23010.3|22990.3|23004.5|22984.5|7
1722355090000|2024-07-30 15:58:10|23005.4|22985.4|23007.9|22987.9|23007.9|22987.9|23005.4|22985.4|3
1722355110000|2024-07-30 15:58:30|23009.5|22989.5|23009.5|22989.5|23009.5|22989.5|23007.9|22987.9|1
1722355120000|2024-07-30 15:58:40|23007.9|22987.9|23007.9|22987.9|23007.9|22987.9|23007.9|22987.9|0
1722355130000|2024-07-30 15:58:50|23007|22987|23007|22987|23007|22987|23007|22987|3
1722355140000|2024-07-30 15:59:00|23005.4|22985.4|23002.9|22982.9|23005.4|22985.4|23002.9|22982.9|4
1722355150000|2024-07-30 15:59:10|23003.8|22983.8|23007|22987|23007|22987|23003.8|22983.8|2
1722355160000|2024-07-30 15:59:20|23005.4|22985.4|23005.4|22985.4|23005.4|22985.4|23005.4|22985.4|0
1722355170000|2024-07-30 15:59:30|23006.3|22986.3|23012|22992|23012|22992|23006.3|22986.3|2
1722355200000|2024-07-30 16:00:00|23011.1|22991.1|22994.5|22974.5|23011.1|22991.1|22994.5|22974.5|14
1722355220000|2024-07-30 16:00:20|||||||||1
1722355230000|2024-07-30 16:00:30|22991.9|22971.9|22987|22967|22991.9|22971.9|22987|22967|3
1722355260000|2024-07-30 16:01:00|22983.6|22963.6|22983.6|22963.6|22983.6|22963.6|22983.6|22963.6|8
1722355270000|2024-07-30 16:01:10|22977|22957|22974.5|22954.5|22977|22957|22974.5|22954.5|8
1722355280000|2024-07-30 16:01:20|22973.6|22953.6|22972.9|22952.9|22974.5|22954.5|22972|22952|2
1722355290000|2024-07-30 16:01:30|22974.5|22954.5|22972|22952|22974.5|22954.5|22972|22952|0
1722355300000|2024-07-30 16:01:40|||||||||1
1722355320000|2024-07-30 16:02:00|22972.9|22952.9|22974.5|22954.5|22974.5|22954.5|22972.9|22952.9|5
1722355330000|2024-07-30 16:02:10|22977|22957|22982|22962|22982|22962|22977|22957|13
1722355340000|2024-07-30 16:02:20|22983.7|22963.7|22989.5|22969.5|22989.5|22969.5|22983.7|22963.7|3
1722355350000|2024-07-30 16:02:30|22990.4|22970.4|22995.4|22975.4|22995.4|22975.4|22990.4|22970.4|13
1722355360000|2024-07-30 16:02:40|22994.5|22974.5|22994.5|22974.5|22994.5|22974.5|22994.5|22974.5|0
1722355370000|2024-07-30 16:02:50|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|2
1722355380000|2024-07-30 16:03:00|23007|22987|23009.5|22989.5|23009.5|22989.5|23007|22987|7
1722355390000|2024-07-30 16:03:10|||||||||1
1722355400000|2024-07-30 16:03:20|||||||||4
1722355420000|2024-07-30 16:03:40|23011.1|22991.1|23011.1|22991.1|23011.1|22991.1|23011.1|22991.1|0
1722355440000|2024-07-30 16:04:00|23007|22987|22998.6|22978.6|23007|22987|22998.6|22978.6|8
1722355450000|2024-07-30 16:04:10|22997.8|22977.8|22996.1|22976.1|22997.8|22977.8|22996.1|22976.1|4
1722355460000|2024-07-30 16:04:20|22992|22972|22992|22972|22992|22972|22992|22972|16
1722355490000|2024-07-30 16:04:50|22992.9|22972.9|22992|22972|22994.5|22974.5|22992|22972|0
1722355500000|2024-07-30 16:05:00|||||||||9
1722355520000|2024-07-30 16:05:20|||||||||3
1722355530000|2024-07-30 16:05:30|||||||||1
1722355570000|2024-07-30 16:06:10|22994.5|22974.5|22992|22972|22994.5|22974.5|22992|22972|18
1722355580000|2024-07-30 16:06:20|||||||||1
1722355590000|2024-07-30 16:06:30|22990.3|22970.3|22982|22962|22990.3|22970.3|22982|22962|11
1722355600000|2024-07-30 16:06:40|||||||||5
1722355620000|2024-07-30 16:07:00|22980.4|22960.4|22977|22957|22980.4|22960.4|22977|22957|2
1722355630000|2024-07-30 16:07:10|22982|22962|22982|22962|22982|22962|22979.5|22959.5|2
1722355640000|2024-07-30 16:07:20|||||||||1
1722355660000|2024-07-30 16:07:40|22981.1|22961.1|22972|22952|22981.1|22961.1|22972|22952|6
1722355670000|2024-07-30 16:07:50|22970.4|22950.4|22975.4|22955.4|22975.4|22955.4|22970.4|22950.4|7
1722355680000|2024-07-30 16:08:00|22978.7|22958.7|22983.7|22963.7|22983.7|22963.7|22978.7|22958.7|6
1722355700000|2024-07-30 16:08:20|22985.5|22965.5|22990.4|22970.4|22990.4|22970.4|22985.5|22965.5|3
1722355710000|2024-07-30 16:08:30|22992|22972|22992|22972|22992|22972|22992|22972|1
1722355720000|2024-07-30 16:08:40|||||||||2
1722355740000|2024-07-30 16:09:00|||||||||3
1722355760000|2024-07-30 16:09:20|||||||||2
1722355800000|2024-07-30 16:10:00|22992.9|22972.9|22995.4|22975.4|22995.4|22975.4|22992.9|22972.9|4
1722355810000|2024-07-30 16:10:10|22997.9|22977.9|23009.5|22989.5|23017.9|22989.5|22997.9|22973|18
1722355830000|2024-07-30 16:10:30|23008.6|22988.6|23008.6|22988.6|23008.6|22988.6|23008.6|22988.6|1
1722355840000|2024-07-30 16:10:40|||||||||2
1722355860000|2024-07-30 16:11:00|23010.4|22990.4|23017|22997|23017|22997|23010.4|22990.4|10
1722355870000|2024-07-30 16:11:10|23019.5|22999.5|23019.5|22999.5|23019.5|22999.5|23019.5|22999.5|33
1722355880000|2024-07-30 16:11:20|23024.5|23004.5|23027|23007|23027|23007|23024.5|23004.5|5
1722355890000|2024-07-30 16:11:30|||||||||4
1722355910000|2024-07-30 16:11:50|23029.5|23009.5|23032.9|23012.9|23032.9|23012.9|23029.5|23009.5|0
1722355920000|2024-07-30 16:12:00|23034.5|23014.5|23034.5|23014.5|23034.5|23014.5|23034.5|23014.5|2
1722355930000|2024-07-30 16:12:10|23036.2|23016.2|23044.5|23024.5|23044.5|23024.5|23036.2|23016.2|8
1722355960000|2024-07-30 16:12:40|||||||||10
1722355980000|2024-07-30 16:13:00|23046.1|23026.1|23057.1|23037.1|23057.1|23037.1|23046.1|23026.1|6
1722355990000|2024-07-30 16:13:10|23060.4|23040.4|23059.5|23039.5|23060.4|23040.4|23059.5|23039.5|5
1722356010000|2024-07-30 16:13:30|||||||||3
1722356030000|2024-07-30 16:13:50|23058.6|23038.6|23057|23037|23058.6|23038.6|23057|23037|1
1722356040000|2024-07-30 16:14:00|23058.6|23038.6|23060.4|23040.4|23060.4|23040.4|23058.6|23038.6|2
1722356050000|2024-07-30 16:14:10|23061.2|23041.2|23069.5|23049.5|23069.5|23049.5|23061.2|23041.2|3
1722356060000|2024-07-30 16:14:20|23068.6|23048.6|23065.4|23045.4|23068.6|23048.6|23065.4|23045.4|1
1722356080000|2024-07-30 16:14:40|||||||||2
1722356090000|2024-07-30 16:14:50|||||||||3
1722356100000|2024-07-30 16:15:00|||||||||8
1722356130000|2024-07-30 16:15:30|||||||||2
1722356140000|2024-07-30 16:15:40|23057.9|23037.9|23052|23032|23057.9|23037.9|23052|23032|13
1722356150000|2024-07-30 16:15:50|23057|23037|23053.6|23033.6|23057|23037|23053.6|23033.6|5
1722356160000|2024-07-30 16:16:00|23052|23032|23047|23027|23052|23032|23047|23027|2
1722356180000|2024-07-30 16:16:20|23047.9|23027.9|23049.5|23029.5|23049.5|23029.5|23047.9|23027.9|1
1722356200000|2024-07-30 16:16:40|23050.4|23030.4|23052|23032|23052|23032|23050.4|23030.4|3
1722356220000|2024-07-30 16:17:00|23051.1|23031.1|23038.6|23018.6|23051.1|23031.1|23038.6|23018.6|7
1722356230000|2024-07-30 16:17:10|23036.1|23016.1|23034.5|23014.5|23036.1|23016.1|23034.5|23014.5|0
1722356240000|2024-07-30 16:17:20|23033.6|23013.6|23032|23012|23033.6|23013.6|23032|23012|4
1722356250000|2024-07-30 16:17:30|23031.1|23011.1|23027|23007|23031.1|23011.1|23027|23007|3
1722356260000|2024-07-30 16:17:40|23026.1|23006.1|23026.1|23006.1|23026.1|23006.1|23026.1|23006.1|4
1722356270000|2024-07-30 16:17:50|23025.4|23005.4|23027|23007|23027|23007|23025.4|23005.4|0
1722356280000|2024-07-30 16:18:00|23026.1|23006.1|23021|23001|23026.1|23006.1|23021|23001|56
1722356290000|2024-07-30 16:18:10|||||||||2
1722356300000|2024-07-30 16:18:20|23020.1|23000.1|23019.4|22999.4|23021|23001|23018.5|22998.5|8
1722356320000|2024-07-30 16:18:40|23018.5|22998.5|23014.4|22994.4|23018.5|22998.5|23014.4|22994.4|1
1722356330000|2024-07-30 16:18:50|23011.9|22991.9|23009.4|22989.4|23011.9|22991.9|23009.4|22989.4|1
1722356340000|2024-07-30 16:19:00|23005.2|22985.2|23000.2|22980.2|23005.2|22985.2|23000.2|22980.2|6
1722356350000|2024-07-30 16:19:10|||||||||4
1722356370000|2024-07-30 16:19:30|||||||||1
1722356380000|2024-07-30 16:19:40|||||||||2
1722356390000|2024-07-30 16:19:50|23002.7|22982.7|23005.2|22985.2|23005.2|22985.2|23002.7|22982.7|2
1722356400000|2024-07-30 16:20:00|23004.4|22984.4|23016.1|22996.1|23016.1|22996.1|23002.7|22982.7|11
1722356410000|2024-07-30 16:20:10|23015.2|22995.2|23015.2|22995.2|23015.2|22995.2|23015.2|22995.2|2
1722356420000|2024-07-30 16:20:20|23011.9|22991.9|23003.6|22983.6|23011.9|22991.9|23003.6|22983.6|6
1722356430000|2024-07-30 16:20:30|23002.7|22982.7|23002.7|22982.7|23002.7|22982.7|23002.7|22982.7|2
1722356440000|2024-07-30 16:20:40|||||||||1
1722356450000|2024-07-30 16:20:50|||||||||3
1722356460000|2024-07-30 16:21:00|23009.5|22989.5|23015.2|22995.2|23015.2|22995.2|23009.5|22989.5|12
1722356470000|2024-07-30 16:21:10|||||||||2
1722356490000|2024-07-30 16:21:30|23017|22997|23018.6|22998.6|23018.6|22998.6|23017|22997|6
1722356500000|2024-07-30 16:21:40|23019.5|22999.5|23021.1|23001.1|23021.1|23001.1|23019.5|22999.5|1
1722356510000|2024-07-30 16:21:50|23022.7|23002.7|23022.7|23002.7|23022.7|23002.7|23022.7|23002.7|4
1722356520000|2024-07-30 16:22:00|23023.6|23003.6|23020.2|23000.2|23025.2|23005.2|23020.2|23000.2|6
1722356530000|2024-07-30 16:22:10|||||||||1
1722356540000|2024-07-30 16:22:20|||||||||4
1722356550000|2024-07-30 16:22:30|23018.6|22998.6|23020.2|23000.2|23020.2|23000.2|23017.7|22997.7|6
1722356560000|2024-07-30 16:22:40|23021.9|23001.9|23021.9|23001.9|23021.9|23001.9|23021.9|23001.9|5
1722356570000|2024-07-30 16:22:50|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|8
1722356580000|2024-07-30 16:23:00|23023.5|23003.5|23035.2|23015.2|23037.7|23017.7|23018.6|22998.6|42
1722356590000|2024-07-30 16:23:10|23034.5|23014.5|23038.6|23018.6|23043.6|23023.6|23034.5|23014.5|27
1722356600000|2024-07-30 16:23:20|23037|23017|23033.6|23013.6|23037|23017|23031.1|23011.1|23
1722356610000|2024-07-30 16:23:30|23032|23012|23030.2|23010.2|23032|23012|23030.2|23010.2|21
1722356620000|2024-07-30 16:23:40|23029.4|23009.4|23025.2|23005.2|23029.4|23009.4|23022.7|23002.7|88
1722356630000|2024-07-30 16:23:50|23026.9|23006.9|23033.6|23013.6|23033.6|23013.6|23026.9|23006.9|27
1722356640000|2024-07-30 16:24:00|23032.7|23012.7|23020.2|23000.2|23032.7|23012.7|23020.2|23000.2|65
1722356650000|2024-07-30 16:24:10|23021.9|23001.9|23019.4|22999.4|23021.9|23001.9|23017.7|22997.7|33
1722356660000|2024-07-30 16:24:20|23017.7|22997.7|23005.2|22985.2|23017.7|22997.7|23005.2|22985.2|49
1722356670000|2024-07-30 16:24:30|23004.4|22984.4|22991.9|22971.9|23004.4|22984.4|22991.9|22971.9|84
1722356680000|2024-07-30 16:24:40|22990.2|22970.2|22978.5|22958.5|22990.2|22970.2|22978.5|22958.5|79
1722356690000|2024-07-30 16:24:50|22979.4|22959.4|22991.9|22971.9|22993.5|22973.5|22979.4|22959.4|66
1722356700000|2024-07-30 16:25:00|22993.5|22973.5|23001.9|22981.9|23001.9|22981.9|22993.5|22973.5|51
1722356710000|2024-07-30 16:25:10|23005.2|22985.2|23023.6|23003.6|23024.4|23004.4|23005.2|22985.2|26
1722356720000|2024-07-30 16:25:20|23024.5|23004.5|23026.1|23006.1|23026.1|23006.1|23024.5|23004.5|2
1722356730000|2024-07-30 16:25:30|23027.7|23007.7|23027.7|23007.7|23027.7|23007.7|23027.7|23007.7|3
1722356740000|2024-07-30 16:25:40|23028.6|23008.6|23028.6|23008.6|23028.6|23008.6|23028.6|23008.6|5
1722356750000|2024-07-30 16:25:50|23029.5|23009.5|23028.6|23008.6|23031.1|23011.1|23028.6|23008.6|12
1722356760000|2024-07-30 16:26:00|23027.7|23007.7|23027.7|23007.7|23027.7|23007.7|23027.7|23007.7|3
1722356770000|2024-07-30 16:26:10|23025.2|23005.2|23017|22997|23025.2|23005.2|23017|22997|26
1722356780000|2024-07-30 16:26:20|23016.1|22996.1|23015.2|22995.2|23016.1|22996.1|23015.2|22995.2|4
1722356790000|2024-07-30 16:26:30|23017.8|22997.8|23017.8|22997.8|23017.8|22997.8|23017.8|22997.8|3
1722356800000|2024-07-30 16:26:40|23021.1|23001.1|23022.8|23002.8|23022.8|23002.8|23021.1|23001.1|1
1722356820000|2024-07-30 16:27:00|23023.7|23003.7|23042|23022|23042|23022|23023.7|23003.7|7
1722356830000|2024-07-30 16:27:10|23043.6|23023.6|23042|23022|23045.2|23025.2|23042|23022|4
1722356840000|2024-07-30 16:27:20|||||||||1
1722356880000|2024-07-30 16:28:00|23041.1|23021.1|23041.1|23021.1|23041.1|23021.1|23041.1|23021.1|1
1722356890000|2024-07-30 16:28:10|||||||||1
1722356910000|2024-07-30 16:28:30|23042|23022|23042|23022|23042|23022|23042|23022|12
1722356920000|2024-07-30 16:28:40|23041.1|23021.1|23041.1|23021.1|23041.1|23021.1|23041.1|23021.1|4
1722356930000|2024-07-30 16:28:50|23039.5|23019.5|23049.5|23029.5|23050.3|23030.3|23039.5|23019.5|6
1722356940000|2024-07-30 16:29:00|||||||||3
1722356950000|2024-07-30 16:29:10|23052|23032|23049.5|23029.5|23052|23032|23049.5|23029.5|2
1722356960000|2024-07-30 16:29:20|23051.1|23031.1|23049.5|23029.5|23051.1|23031.1|23049.5|23029.5|2
1722356970000|2024-07-30 16:29:30|||||||||2
1722356990000|2024-07-30 16:29:50|||||||||6
1722357000000|2024-07-30 16:30:00|23048.6|23028.6|23047|23027|23048.6|23028.6|23046.1|23026.1|0
1722357010000|2024-07-30 16:30:10|23046.1|23026.1|23044.5|23024.5|23047|23027|23044.5|23024.5|0
1722357020000|2024-07-30 16:30:20|23047|23027|23048.7|23028.7|23048.7|23028.7|23047|23027|2
1722357030000|2024-07-30 16:30:30|23047.8|23027.8|23047.8|23027.8|23047.8|23027.8|23047.8|23027.8|0
1722357040000|2024-07-30 16:30:40|23048.7|23028.7|23050.3|23030.3|23050.3|23030.3|23048.7|23028.7|1
1722357060000|2024-07-30 16:31:00|23052|23032|23062|23042|23062|23042|23052|23032|4
1722357070000|2024-07-30 16:31:10|23064.5|23044.5|23062|23042|23064.5|23044.5|23062|23042|4
1722357090000|2024-07-30 16:31:30|||||||||2
1722357120000|2024-07-30 16:32:00|23063.6|23043.6|23067|23047|23067|23047|23063.6|23043.6|4
1722357130000|2024-07-30 16:32:10|23065.3|23045.3|23065.3|23045.3|23065.3|23045.3|23065.3|23045.3|0
1722357140000|2024-07-30 16:32:20|23067|23047|23067.8|23047.8|23067.8|23047.8|23067|23047|1
1722357180000|2024-07-30 16:33:00|23068.7|23048.7|23068.6|23048.6|23072|23052|23068.6|23048.6|4
1722357210000|2024-07-30 16:33:30|23070.3|23050.3|23070.3|23050.3|23070.3|23050.3|23070.3|23050.3|0
1722357220000|2024-07-30 16:33:40|23072|23052|23072|23052|23072|23052|23072|23052|1
1722357230000|2024-07-30 16:33:50|23074.5|23054.5|23074.5|23054.5|23074.5|23054.5|23074.5|23054.5|6
1722357240000|2024-07-30 16:34:00|23073.6|23053.6|23074.5|23054.5|23074.5|23054.5|23073.6|23053.6|5
1722357250000|2024-07-30 16:34:10|23075.3|23055.3|23077|23057|23077|23057|23075.3|23055.3|1
1722357260000|2024-07-30 16:34:20|||||||||4
1722357270000|2024-07-30 16:34:30|||||||||4
1722357290000|2024-07-30 16:34:50|||||||||1
1722357300000|2024-07-30 16:35:00|23075.2|23055.2|23075.2|23055.2|23075.2|23055.2|23075.2|23055.2|4
1722357310000|2024-07-30 16:35:10|23072|23052|23072|23052|23072|23052|23072|23052|1
1722357320000|2024-07-30 16:35:20|23074.5|23054.5|23073.6|23053.6|23074.5|23054.5|23073.6|23053.6|2
1722357330000|2024-07-30 16:35:30|23069.5|23049.5|23069.5|23049.5|23069.5|23049.5|23069.5|23049.5|2
1722357340000|2024-07-30 16:35:40|23068.6|23048.6|23068.6|23048.6|23068.6|23048.6|23067|23047|4
1722357350000|2024-07-30 16:35:50|23069.5|23049.5|23069.5|23049.5|23069.5|23049.5|23069.5|23049.5|0
1722357360000|2024-07-30 16:36:00|||||||||1
1722357370000|2024-07-30 16:36:10|||||||||1
1722357380000|2024-07-30 16:36:20|23060.3|23040.3|23052|23032|23069.5|23040.3|23051.1|23029.5|24
1722357390000|2024-07-30 16:36:30|23054.5|23034.5|23052|23032|23054.5|23034.5|23052|23032|2
1722357400000|2024-07-30 16:36:40|23049.5|23029.5|23050.3|23030.3|23050.3|23030.3|23049.5|23029.5|1
1722357410000|2024-07-30 16:36:50|23049.5|23029.5|23049.5|23029.5|23049.5|23029.5|23049.5|23029.5|0
1722357420000|2024-07-30 16:37:00|23047.8|23027.8|23047|23027|23047.8|23027.8|23047|23027|3
1722357430000|2024-07-30 16:37:10|||||||||1
1722357440000|2024-07-30 16:37:20|23049.5|23029.5|23048.6|23028.6|23049.5|23029.5|23048.6|23028.6|0
1722357480000|2024-07-30 16:38:00|||||||||2
1722357490000|2024-07-30 16:38:10|23050.3|23030.3|23050.3|23030.3|23051.2|23031.2|23050.3|23030.3|13
1722357500000|2024-07-30 16:38:20|23049.5|23029.5|23050.3|23030.3|23050.3|23030.3|23049.5|23029.5|8
1722357510000|2024-07-30 16:38:30|23049.5|23029.5|23050.3|23030.3|23050.3|23030.3|23047.8|23027.8|1
1722357530000|2024-07-30 16:38:50|23048.6|23028.6|23044.5|23024.5|23048.6|23028.6|23044.5|23024.5|8
1722357540000|2024-07-30 16:39:00|||||||||1
1722357550000|2024-07-30 16:39:10|23042.7|23022.7|23038.6|23018.6|23042.7|23022.7|23038.6|23018.6|6
1722357560000|2024-07-30 16:39:20|||||||||3
1722357570000|2024-07-30 16:39:30|||||||||5
1722357580000|2024-07-30 16:39:40|23037|23017|23037|23017|23037|23017|23037|23017|6
1722357590000|2024-07-30 16:39:50|23036.1|23016.1|23031.1|23011.1|23036.1|23016.1|23031.1|23011.1|8
1722357600000|2024-07-30 16:40:00|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|3
1722357630000|2024-07-30 16:40:30|23033.6|23013.6|23036.1|23016.1|23036.1|23016.1|23033.6|23013.6|3
1722357650000|2024-07-30 16:40:50|||||||||1
1722357660000|2024-07-30 16:41:00|23036.9|23016.9|23036.9|23016.9|23036.9|23016.9|23036.9|23016.9|2
1722357670000|2024-07-30 16:41:10|||||||||4
1722357680000|2024-07-30 16:41:20|23039.4|23019.4|23039.4|23019.4|23039.4|23019.4|23039.4|23019.4|2
1722357710000|2024-07-30 16:41:50|23038.6|23018.6|23035.3|23015.3|23038.6|23018.6|23035.3|23015.3|0
1722357720000|2024-07-30 16:42:00|23034.4|23014.4|23035.3|23015.3|23035.3|23015.3|23034.4|23014.4|1
1722357730000|2024-07-30 16:42:10|23034.4|23014.4|23035.3|23015.3|23035.3|23015.3|23034.4|23014.4|1
1722357750000|2024-07-30 16:42:30|||||||||1
1722357780000|2024-07-30 16:43:00|||||||||2
1722357790000|2024-07-30 16:43:10|||||||||1
1722357800000|2024-07-30 16:43:20|23036.2|23016.2|23036.2|23016.2|23036.2|23016.2|23035.3|23015.3|2
1722357820000|2024-07-30 16:43:40|23035.3|23015.3|23035.3|23015.3|23035.3|23015.3|23035.3|23015.3|0
1722357840000|2024-07-30 16:44:00|23036.2|23016.2|23035.3|23015.3|23036.2|23016.2|23035.3|23015.3|2
1722357880000|2024-07-30 16:44:40|||||||||1
1722357890000|2024-07-30 16:44:50|23040.3|23020.3|23041.9|23021.9|23041.9|23021.9|23039.4|23019.4|3
1722357900000|2024-07-30 16:45:00|23039.4|23019.4|23041.1|23021.1|23041.1|23021.1|23039.4|23019.4|3
1722357960000|2024-07-30 16:46:00|||||||||3
1722357970000|2024-07-30 16:46:10|23041.9|23021.9|23043.6|23023.6|23043.6|23023.6|23041.9|23021.9|1
1722357990000|2024-07-30 16:46:30|23041.9|23021.9|23041.1|23021.1|23041.9|23021.9|23041.1|23021.1|2
1722358000000|2024-07-30 16:46:40|23040.2|23020.2|23038.6|23018.6|23043.6|23023.6|23038.6|23018.6|0
1722358010000|2024-07-30 16:46:50|23039.4|23019.4|23038.6|23018.6|23039.4|23019.4|23038.6|23018.6|0
1722358020000|2024-07-30 16:47:00|23039.4|23019.4|23038.6|23018.6|23039.4|23019.4|23038.6|23018.6|6
1722358030000|2024-07-30 16:47:10|23039.4|23019.4|23038.6|23018.6|23039.4|23019.4|23038.6|23018.6|2
1722358040000|2024-07-30 16:47:20|||||||||1
1722358050000|2024-07-30 16:47:30|23039.4|23019.4|23038.6|23018.6|23039.4|23019.4|23038.6|23018.6|0
1722358060000|2024-07-30 16:47:40|23039.4|23019.4|23038.6|23018.6|23039.4|23019.4|23038.6|23018.6|0
1722358070000|2024-07-30 16:47:50|23036.1|23016.1|23036.1|23016.1|23036.1|23016.1|23036.1|23016.1|4
1722358080000|2024-07-30 16:48:00|23035.2|23015.2|23031.1|23011.1|23035.2|23015.2|23031.1|23011.1|5
1722358110000|2024-07-30 16:48:30|23030.2|23010.2|23030.2|23010.2|23030.2|23010.2|23030.2|23010.2|0
1722358120000|2024-07-30 16:48:40|23028.6|23008.6|23028.6|23008.6|23028.6|23008.6|23028.6|23008.6|0
1722358130000|2024-07-30 16:48:50|23027.7|23007.7|23027.7|23007.7|23028.6|23008.6|23027.7|23007.7|2
1722358140000|2024-07-30 16:49:00|23028.6|23008.6|23026.1|23006.1|23028.6|23008.6|23026.1|23006.1|3
1722358150000|2024-07-30 16:49:10|||||||||3
1722358160000|2024-07-30 16:49:20|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|3
1722358180000|2024-07-30 16:49:40|23025.2|23005.2|23026.1|23006.1|23026.9|23006.9|23025.2|23005.2|2
1722358200000|2024-07-30 16:50:00|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23026.1|23006.1|1
1722358220000|2024-07-30 16:50:20|23026.1|23006.1|23026.1|23006.1|23026.1|23006.1|23026.1|23006.1|0
1722358230000|2024-07-30 16:50:30|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23026.1|23006.1|0
1722358240000|2024-07-30 16:50:40|23026.1|23006.1|23026.1|23006.1|23026.9|23006.9|23026.1|23006.1|0
1722358260000|2024-07-30 16:51:00|23025.2|23005.2|23026.1|23006.1|23026.1|23006.1|23025.2|23005.2|4
1722358280000|2024-07-30 16:51:20|23025.2|23005.2|23025.2|23005.2|23026.1|23006.1|23025.2|23005.2|11
1722358290000|2024-07-30 16:51:30|||||||||1
1722358320000|2024-07-30 16:52:00|||||||||1
1722358330000|2024-07-30 16:52:10|||||||||1
1722358350000|2024-07-30 16:52:30|23026.1|23006.1|23026.1|23006.1|23026.1|23006.1|23026.1|23006.1|0
1722358360000|2024-07-30 16:52:40|23024.4|23004.4|23023.6|23003.6|23024.4|23004.4|23023.6|23003.6|1
1722358380000|2024-07-30 16:53:00|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|3
1722358390000|2024-07-30 16:53:10|||||||||2
1722358400000|2024-07-30 16:53:20|||||||||6
1722358420000|2024-07-30 16:53:40|23023.6|23003.6|23024.4|23004.4|23024.4|23004.4|23023.6|23003.6|1
1722358440000|2024-07-30 16:54:00|23023.6|23003.6|23024.4|23004.4|23024.4|23004.4|23023.6|23003.6|3
1722358450000|2024-07-30 16:54:10|23023.6|23003.6|23023.6|23003.6|23023.6|23003.6|23023.6|23003.6|24
1722358470000|2024-07-30 16:54:30|23022.7|23002.7|23026.1|23006.1|23026.1|23006.1|23022.7|23002.7|10
1722358480000|2024-07-30 16:54:40|23024.4|23004.4|23025.3|23005.3|23025.3|23005.3|23024.4|23004.4|0
1722358500000|2024-07-30 16:55:00|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|0
1722358510000|2024-07-30 16:55:10|23025.3|23005.3|23023.6|23003.6|23025.3|23005.3|23023.6|23003.6|4
1722358520000|2024-07-30 16:55:20|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|23023.6|23003.6|1
1722358530000|2024-07-30 16:55:30|23025.3|23005.3|23028.6|23008.6|23028.6|23008.6|23025.3|23005.3|2
1722358540000|2024-07-30 16:55:40|23030.3|23010.3|23030.3|23010.3|23030.3|23010.3|23030.3|23010.3|4
1722358560000|2024-07-30 16:56:00|||||||||3
1722358570000|2024-07-30 16:56:10|||||||||1
1722358580000|2024-07-30 16:56:20|||||||||1
1722358600000|2024-07-30 16:56:40|||||||||1
1722358620000|2024-07-30 16:57:00|||||||||1
1722358640000|2024-07-30 16:57:20|||||||||3
1722358660000|2024-07-30 16:57:40|23028.6|23008.6|23028.6|23008.6|23028.6|23008.6|23028.6|23008.6|0
1722358680000|2024-07-30 16:58:00|23030.3|23010.3|23031.9|23011.9|23031.9|23011.9|23030.3|23010.3|9
1722358690000|2024-07-30 16:58:10|||||||||2
1722358740000|2024-07-30 16:59:00|||||||||2
1722358780000|2024-07-30 16:59:40|23031.1|23011.1|23031.9|23011.9|23031.9|23011.9|23029.4|23009.4|2
1722358790000|2024-07-30 16:59:50|23033.7|23013.7|23033.7|23013.7|23033.7|23013.7|23033.7|23013.7|42
1722358800000|2024-07-30 17:00:00|23035.3|23015.3|23031.9|23011.9|23037.8|23017.8|23030.3|23010.3|16
1722358810000|2024-07-30 17:00:10|23030.2|23010.2|23027.8|23007.8|23030.2|23010.2|23026.9|23006.9|4
1722358820000|2024-07-30 17:00:20|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|2
1722358830000|2024-07-30 17:00:30|||||||||1
1722358840000|2024-07-30 17:00:40|||||||||1
1722358860000|2024-07-30 17:01:00|23026|23006|23026|23006|23026|23006|23026|23006|1
1722358880000|2024-07-30 17:01:20|||||||||2
1722358890000|2024-07-30 17:01:30|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|0
1722358900000|2024-07-30 17:01:40|||||||||1
1722358910000|2024-07-30 17:01:50|23025.3|23005.3|23025.3|23005.3|23025.3|23005.3|23025.3|23005.3|0
1722358920000|2024-07-30 17:02:00|23024.4|23004.4|23024.4|23004.4|23025.3|23005.3|23024.4|23004.4|35
1722358930000|2024-07-30 17:02:10|23025.3|23005.3|23024.4|23004.4|23025.3|23005.3|23024.4|23004.4|0
1722358940000|2024-07-30 17:02:20|23025.3|23005.3|23024.4|23004.4|23025.3|23005.3|23024.4|23004.4|1
1722358960000|2024-07-30 17:02:40|23025.3|23005.3|23026|23006|23026|23006|23025.3|23005.3|1
1722358980000|2024-07-30 17:03:00|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|3
1722359000000|2024-07-30 17:03:20|23023.5|23003.5|23024.4|23004.4|23024.4|23004.4|23023.5|23003.5|5
1722359010000|2024-07-30 17:03:30|||||||||4
1722359020000|2024-07-30 17:03:40|||||||||2
1722359030000|2024-07-30 17:03:50|23023.5|23003.5|23024.4|23004.4|23024.4|23004.4|23023.5|23003.5|3
1722359040000|2024-07-30 17:04:00|23028.5|23008.5|23026.9|23006.9|23028.5|23008.5|23026.9|23006.9|5
1722359050000|2024-07-30 17:04:10|||||||||1
1722359080000|2024-07-30 17:04:40|23028.5|23008.5|23026.9|23006.9|23028.5|23008.5|23026.9|23006.9|3
1722359100000|2024-07-30 17:05:00|23024.4|23004.4|23025.3|23005.3|23025.3|23005.3|23024.4|23004.4|1
1722359110000|2024-07-30 17:05:10|23024.4|23004.4|23025.3|23005.3|23025.3|23005.3|23024.4|23004.4|1
1722359160000|2024-07-30 17:06:00|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|23024.4|23004.4|1
1722359170000|2024-07-30 17:06:10|||||||||1
1722359200000|2024-07-30 17:06:40|||||||||1
1722359220000|2024-07-30 17:07:00|||||||||2
1722359280000|2024-07-30 17:08:00|23025.3|23005.3|23029.4|23009.4|23029.4|23009.4|23025.3|23005.3|6
1722359310000|2024-07-30 17:08:30|23028.5|23008.5|23028.5|23008.5|23028.5|23008.5|23028.5|23008.5|1
1722359320000|2024-07-30 17:08:40|23026.9|23006.9|23029.4|23009.4|23029.4|23009.4|23026.9|23006.9|0
1722359340000|2024-07-30 17:09:00|23028.5|23008.5|23024.4|23004.4|23028.5|23008.5|23024.4|23004.4|6
1722359360000|2024-07-30 17:09:20|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|2
1722359380000|2024-07-30 17:09:40|23026|23006|23024.4|23004.4|23026|23006|23024.4|23004.4|0
1722359390000|2024-07-30 17:09:50|23023.5|23003.5|23023.5|23003.5|23023.5|23003.5|23023.5|23003.5|1
1722359400000|2024-07-30 17:10:00|||||||||3
1722359410000|2024-07-30 17:10:10|||||||||3
1722359440000|2024-07-30 17:10:40|23022.7|23002.7|23023.5|23003.5|23023.5|23003.5|23022.7|23002.7|27
1722359460000|2024-07-30 17:11:00|||||||||1
1722359470000|2024-07-30 17:11:10|23022.7|23002.7|23021|23001|23022.7|23002.7|23021|23001|3
1722359480000|2024-07-30 17:11:20|23021.9|23001.9|23026|23006|23026|23006|23021.9|23001.9|4
1722359490000|2024-07-30 17:11:30|||||||||5
1722359520000|2024-07-30 17:12:00|||||||||3
1722359530000|2024-07-30 17:12:10|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|0
1722359540000|2024-07-30 17:12:20|23026|23006|23026|23006|23026|23006|23026|23006|0
1722359550000|2024-07-30 17:12:30|23026.9|23006.9|23026|23006|23026.9|23006.9|23026|23006|11
1722359570000|2024-07-30 17:12:50|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|1
1722359580000|2024-07-30 17:13:00|23028.5|23008.5|23028.5|23008.5|23028.5|23008.5|23028.5|23008.5|5
1722359590000|2024-07-30 17:13:10|23030.3|23010.3|23026.9|23006.9|23030.3|23010.3|23026.9|23006.9|3
1722359600000|2024-07-30 17:13:20|23025.3|23005.3|23025.3|23005.3|23025.3|23005.3|23025.3|23005.3|0
1722359610000|2024-07-30 17:13:30|23024.4|23004.4|23025.3|23005.3|23025.3|23005.3|23024.4|23004.4|5
1722359620000|2024-07-30 17:13:40|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|0
1722359630000|2024-07-30 17:13:50|23027.8|23007.8|23029.4|23009.4|23029.4|23009.4|23027.8|23007.8|1
1722359640000|2024-07-30 17:14:00|23030.3|23010.3|23030.3|23010.3|23030.3|23010.3|23030.3|23010.3|2
1722359650000|2024-07-30 17:14:10|23031.1|23011.1|23031.1|23011.1|23031.1|23011.1|23031.1|23011.1|2
1722359660000|2024-07-30 17:14:20|23037.8|23017.8|23037.8|23017.8|23037.8|23017.8|23037.8|23017.8|2
1722359670000|2024-07-30 17:14:30|23039.5|23019.5|23042|23022|23042|23022|23039.5|23019.5|3
1722359680000|2024-07-30 17:14:40|23046.9|23026.9|23047.8|23027.8|23047.8|23027.8|23046.9|23026.9|1
1722359690000|2024-07-30 17:14:50|23048.6|23028.6|23051.9|23031.9|23051.9|23031.9|23048.6|23028.6|3
1722359700000|2024-07-30 17:15:00|23053.5|23033.5|23043.5|23023.5|23053.5|23033.5|23043.5|23023.5|16
1722359710000|2024-07-30 17:15:10|23041.8|23021.8|23038.5|23018.5|23041.8|23021.8|23038.5|23018.5|1
1722359720000|2024-07-30 17:15:20|||||||||1
1722359730000|2024-07-30 17:15:30|23036.9|23016.9|23036.9|23016.9|23036.9|23016.9|23036.9|23016.9|2
1722359740000|2024-07-30 17:15:40|23035.2|23015.2|23033.5|23013.5|23035.2|23015.2|23033.5|23013.5|12
1722359760000|2024-07-30 17:16:00|||||||||1
1722359770000|2024-07-30 17:16:10|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|0
1722359780000|2024-07-30 17:16:20|23031|23011|23028.5|23008.5|23031|23011|23028.5|23008.5|1
1722359790000|2024-07-30 17:16:30|23031|23011|23030.2|23010.2|23032.7|23012.7|23030.2|23010.2|4
1722359800000|2024-07-30 17:16:40|23029.3|23009.3|23030.2|23010.2|23030.2|23010.2|23029.3|23009.3|0
1722359810000|2024-07-30 17:16:50|23029.3|23009.3|23028.5|23008.5|23029.3|23009.3|23027.7|23007.7|3
1722359820000|2024-07-30 17:17:00|23030.2|23010.2|23030.2|23010.2|23030.2|23010.2|23030.2|23010.2|3
1722359830000|2024-07-30 17:17:10|23028.5|23008.5|23027.7|23007.7|23028.5|23008.5|23027.7|23007.7|4
1722359840000|2024-07-30 17:17:20|||||||||1
1722359850000|2024-07-30 17:17:30|23029.4|23009.4|23029.4|23009.4|23029.4|23009.4|23029.4|23009.4|2
1722359860000|2024-07-30 17:17:40|23028.5|23008.5|23028.5|23008.5|23028.5|23008.5|23026.9|23006.9|1
1722359870000|2024-07-30 17:17:50|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|4
1722359880000|2024-07-30 17:18:00|23026|23006|23024.4|23004.4|23026|23006|23024.4|23004.4|5
1722359890000|2024-07-30 17:18:10|||||||||1
1722359910000|2024-07-30 17:18:30|23023.5|23003.5|23023.5|23003.5|23023.5|23003.5|23023.5|23003.5|2
1722359930000|2024-07-30 17:18:50|23024.4|23004.4|23026|23006|23026|23006|23024.4|23004.4|26
1722359940000|2024-07-30 17:19:00|23027.7|23007.7|23028.5|23008.5|23028.5|23008.5|23027.7|23007.7|2
1722359950000|2024-07-30 17:19:10|23027.7|23007.7|23029.3|23009.3|23030.2|23010.2|23027.7|23007.7|1
1722359960000|2024-07-30 17:19:20|23028.5|23008.5|23030.2|23010.2|23030.2|23010.2|23027.7|23007.7|1
1722359970000|2024-07-30 17:19:30|||||||||2
1722359980000|2024-07-30 17:19:40|23032.7|23012.7|23036|23016|23036|23016|23032.7|23012.7|2
1722359990000|2024-07-30 17:19:50|23038.5|23018.5|23039.4|23019.4|23039.4|23019.4|23038.5|23018.5|6
1722360000000|2024-07-30 17:20:00|23040.3|23020.3|23043.5|23023.5|23043.5|23023.5|23040.3|23020.3|5
1722360010000|2024-07-30 17:20:10|||||||||1
1722360020000|2024-07-30 17:20:20|23042.7|23022.7|23042.7|23022.7|23042.7|23022.7|23042.7|23022.7|3
1722360040000|2024-07-30 17:20:40|23040.2|23020.2|23038.5|23018.5|23040.2|23020.2|23038.5|23018.5|5
1722360060000|2024-07-30 17:21:00|||||||||6
1722360070000|2024-07-30 17:21:10|23037.6|23017.6|23035.1|23015.1|23037.6|23017.6|23035.1|23015.1|2
1722360080000|2024-07-30 17:21:20|23033.5|23013.5|23033.5|23013.5|23033.5|23013.5|23033.5|23013.5|1
1722360100000|2024-07-30 17:21:40|||||||||1
1722360110000|2024-07-30 17:21:50|23032.6|23012.6|23032.6|23012.6|23032.6|23012.6|23032.6|23012.6|1
1722360120000|2024-07-30 17:22:00|||||||||3
1722360180000|2024-07-30 17:23:00|23031.8|23011.8|23030.1|23010.1|23031.8|23011.8|23030.1|23010.1|6
1722360190000|2024-07-30 17:23:10|||||||||1
1722360240000|2024-07-30 17:24:00|||||||||5
1722360250000|2024-07-30 17:24:10|23031.8|23011.8|23035.1|23015.1|23035.1|23015.1|23031.8|23011.8|11
1722360260000|2024-07-30 17:24:20|23037.6|23017.6|23038.5|23018.5|23039.4|23019.4|23037.6|23017.6|0
1722360270000|2024-07-30 17:24:30|23039.4|23019.4|23038.5|23018.5|23039.4|23019.4|23038.5|23018.5|1
1722360290000|2024-07-30 17:24:50|||||||||8
1722360300000|2024-07-30 17:25:00|23040.1|23020.1|23036|23016|23040.1|23020.1|23036|23016|9
1722360310000|2024-07-30 17:25:10|||||||||1
1722360330000|2024-07-30 17:25:30|23034.4|23014.4|23033.5|23013.5|23035.1|23015.1|23033.5|23013.5|1
1722360340000|2024-07-30 17:25:40|||||||||2
1722360360000|2024-07-30 17:26:00|||||||||3
1722360380000|2024-07-30 17:26:20|23032.6|23012.6|23022.6|23002.6|23032.6|23012.6|23022.6|23002.6|20
1722360410000|2024-07-30 17:26:50|||||||||7
1722360420000|2024-07-30 17:27:00|23020.1|23000.1|23016.8|22996.8|23020.1|23000.1|23016.8|22996.8|7
1722360430000|2024-07-30 17:27:10|23015|22995|23009.3|22989.3|23015|22995|23009.3|22989.3|8
1722360450000|2024-07-30 17:27:30|23008.4|22988.4|23002.6|22982.6|23008.4|22988.4|23002.6|22982.6|1
1722360460000|2024-07-30 17:27:40|22998.5|22978.5|22997.6|22977.6|22998.5|22978.5|22997.6|22977.6|5
1722360480000|2024-07-30 17:28:00|22992.6|22972.6|22987.6|22967.6|22992.6|22972.6|22987.6|22967.6|27
1722360490000|2024-07-30 17:28:10|22988.5|22968.5|22995.1|22975.1|22995.1|22975.1|22988.5|22968.5|6
1722360500000|2024-07-30 17:28:20|22996|22976|22996.8|22976.8|22996.8|22976.8|22996|22976|8
1722360520000|2024-07-30 17:28:40|22995.1|22975.1|22998.5|22978.5|22998.5|22978.5|22995.1|22975.1|5
1722360530000|2024-07-30 17:28:50|||||||||30
1722360540000|2024-07-30 17:29:00|22995.1|22975.1|22995.1|22975.1|22995.1|22975.1|22995.1|22975.1|6
1722360550000|2024-07-30 17:29:10|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|20
1722360560000|2024-07-30 17:29:20|22992.6|22972.6|22980.9|22960.9|22992.6|22972.6|22980.9|22960.9|96
1722360570000|2024-07-30 17:29:30|22982.6|22962.6|22985.9|22965.9|22985.9|22965.9|22982.6|22962.6|11
1722360580000|2024-07-30 17:29:40|22984.3|22964.3|22996.8|22976.8|22996.8|22976.8|22984.3|22964.3|23
1722360590000|2024-07-30 17:29:50|22998.4|22978.4|22991.8|22971.8|22999.3|22979.3|22991.8|22971.8|26
1722413700000|2024-07-31 08:15:00|22993.1|22973.1|22986.4|22946.4|23006.3|22973.1|22975.5|22936.4|80
1722413710000|2024-07-31 08:15:10|22975.5|22955.5|22968.9|22948.9|22984.7|22955.5|22967.2|22943|9
1722413720000|2024-07-31 08:15:20|22964.7|22944.7|22988.1|22948.1|22988.1|22948.1|22964.7|22939.8|15
1722413730000|2024-07-31 08:15:30|22977.2|22957.2|22993.1|22953.1|22993.1|22957.2|22972.2|22945.6|3
1722413740000|2024-07-31 08:15:40|22994.7|22954.7|22984.7|22964.7|22994.7|22964.7|22982.2|22954.7|14
1722413750000|2024-07-31 08:15:50|22985.6|22965.6|22999.7|22979.7|23009.7|22979.7|22985.6|22959.7|10
1722413760000|2024-07-31 08:16:00|22998|22978|22994.7|22974.7|22998|22978|22994.7|22974.7|8
1722413770000|2024-07-31 08:16:10|22995.6|22975.6|23003.9|22983.9|23003.9|22983.9|22995.6|22975.6|8
1722413780000|2024-07-31 08:16:20|23003.1|22983.1|23024.7|22984.7|23026.4|22992.2|23002.2|22982.2|55
1722413790000|2024-07-31 08:16:30|23025.6|22985.6|23016.4|22996.4|23025.6|22998.1|23016.4|22984.7|3
1722413800000|2024-07-31 08:16:40|23018.1|22998.1|23016.4|22996.4|23021.4|23001.4|23016.4|22996.4|21
1722413810000|2024-07-31 08:16:50|23021.4|23001.4|23019.7|22999.7|23021.4|23001.4|23019.7|22999.7|1
1722413820000|2024-07-31 08:17:00|23021.4|23001.4|23027.2|23007.2|23027.2|23007.2|23018.9|22998.9|3
1722413830000|2024-07-31 08:17:10|23028.1|23008.1|23033.9|23013.9|23033.9|23013.9|23028.1|23008.1|1
1722413840000|2024-07-31 08:17:20|23033.1|23013.1|23034.7|23014.7|23038.1|23018.1|23031.4|23011.4|4
1722413850000|2024-07-31 08:17:30|23036.4|23016.4|23034.7|23014.7|23036.4|23016.4|23034.7|23014.7|0
1722413860000|2024-07-31 08:17:40|23035.6|23015.6|23036.4|23016.4|23036.4|23016.4|23035.6|23015.6|1
1722413870000|2024-07-31 08:17:50|23034.7|23014.7|23039.7|23019.7|23039.7|23019.7|23034.7|23014.7|2
1722413880000|2024-07-31 08:18:00|23038.9|23018.9|23033.9|23013.9|23038.9|23018.9|23033.9|23013.9|5
1722413890000|2024-07-31 08:18:10|23036.4|23016.4|23038.9|23018.9|23038.9|23018.9|23036.4|23016.4|1
1722413900000|2024-07-31 08:18:20|23039.7|23019.7|23036.4|23016.4|23039.7|23019.7|23036.4|23016.4|3
1722413910000|2024-07-31 08:18:30|23037.2|23017.2|23039.7|23019.7|23039.7|23019.7|23037.2|23017.2|0
1722413920000|2024-07-31 08:18:40|23038.9|23018.9|23038.9|23018.9|23038.9|23018.9|23038.9|23018.9|4
1722413930000|2024-07-31 08:18:50|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|0
1722413940000|2024-07-31 08:19:00|23038.1|23018.1|23038.1|23018.1|23038.1|23018.1|23038.1|23018.1|2
1722413950000|2024-07-31 08:19:10|23039.7|23019.7|23039.7|23019.7|23039.7|23019.7|23039.7|23019.7|1
1722413960000|2024-07-31 08:19:20|23041.4|23021.4|23049.8|23029.8|23049.8|23029.8|23041.4|23021.4|5
1722413970000|2024-07-31 08:19:30|23053.9|23033.9|23058.9|23038.9|23058.9|23038.9|23053.9|23033.9|6
1722413980000|2024-07-31 08:19:40|23061.4|23041.4|23067.2|23047.2|23068.1|23048.1|23061.4|23041.4|10
1722413990000|2024-07-31 08:19:50|23068.1|23048.1|23058.1|23038.1|23068.1|23048.1|23058.1|23038.1|10
1722414000000|2024-07-31 08:20:00|23056.4|23036.4|23051.4|23031.4|23056.4|23036.4|23051.4|23031.4|8
1722414010000|2024-07-31 08:20:10|23053.1|23033.1|23053.1|23033.1|23053.1|23033.1|23053.1|23033.1|5
1722414020000|2024-07-31 08:20:20|||||||||1
1722414030000|2024-07-31 08:20:30|23053.9|23033.9|23058.9|23038.9|23058.9|23038.9|23053.9|23033.9|1
1722414040000|2024-07-31 08:20:40|||||||||1
1722414050000|2024-07-31 08:20:50|||||||||2
1722414060000|2024-07-31 08:21:00|23059.7|23039.7|23058.9|23038.9|23061.4|23041.4|23056.4|23036.4|0
1722414070000|2024-07-31 08:21:10|23059.7|23039.7|23048.9|23028.9|23061.4|23041.4|23048.9|23028.9|13
1722414080000|2024-07-31 08:21:20|23048|23028|23051.4|23031.4|23051.4|23031.4|23048|23028|2
1722414090000|2024-07-31 08:21:30|23053|23033|23053|23033|23053|23033|23053|23033|12
1722414100000|2024-07-31 08:21:40|23053.9|23033.9|23051.4|23031.4|23053.9|23033.9|23051.4|23031.4|0
1722414110000|2024-07-31 08:21:50|23050.5|23030.5|23048.9|23028.9|23050.5|23030.5|23048.9|23028.9|0
1722414120000|2024-07-31 08:22:00|||||||||3
1722414140000|2024-07-31 08:22:20|||||||||2
1722414150000|2024-07-31 08:22:30|23051.4|23031.4|23048.9|23028.9|23051.4|23031.4|23048|23028|9
1722414160000|2024-07-31 08:22:40|23048|23028|23048|23028|23048|23028|23048|23028|0
1722414170000|2024-07-31 08:22:50|23048.9|23028.9|23048|23028|23048.9|23028.9|23048|23028|0
1722414190000|2024-07-31 08:23:10|23048.9|23028.9|23048.9|23028.9|23048.9|23028.9|23048.9|23028.9|0
1722414200000|2024-07-31 08:23:20|23048|23028|23042.2|23022.2|23048|23028|23042.2|23022.2|4
1722414210000|2024-07-31 08:23:30|||||||||1
1722414220000|2024-07-31 08:23:40|||||||||2
1722414230000|2024-07-31 08:23:50|23037.2|23017.2|23026.4|23006.4|23037.2|23017.2|23026.4|23006.4|3
1722414240000|2024-07-31 08:24:00|23021.4|23001.4|23011.4|22991.4|23021.4|23001.4|23011.4|22991.4|1
1722414250000|2024-07-31 08:24:10|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|3
1722414260000|2024-07-31 08:24:20|||||||||1
1722414270000|2024-07-31 08:24:30|23010.5|22990.5|23018.9|22998.9|23018.9|22998.9|23010.5|22990.5|4
1722414290000|2024-07-31 08:24:50|23021.4|23001.4|23021.4|23001.4|23021.4|23001.4|23021.4|23001.4|1
1722414300000|2024-07-31 08:25:00|23020.5|23000.5|23018|22998|23020.5|23000.5|23018|22998|0
1722414310000|2024-07-31 08:25:10|23019.7|22999.7|23016.4|22996.4|23019.7|22999.7|23016.4|22996.4|1
1722414320000|2024-07-31 08:25:20|23017.2|22997.2|23018.1|22998.1|23018.1|22998.1|23017.2|22997.2|0
1722414330000|2024-07-31 08:25:30|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|23016.4|22996.4|1
1722414340000|2024-07-31 08:25:40|23018|22998|23018|22998|23018|22998|23018|22998|0
1722414350000|2024-07-31 08:25:50|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|23019.7|22999.7|1
1722414360000|2024-07-31 08:26:00|23016.4|22996.4|23016.4|22996.4|23016.4|22996.4|23016.4|22996.4|1
1722414370000|2024-07-31 08:26:10|23015.5|22995.5|23015.5|22995.5|23015.5|22995.5|23015.5|22995.5|1
1722414380000|2024-07-31 08:26:20|23014.7|22994.7|23015.5|22995.5|23015.5|22995.5|23013|22993|1
1722414400000|2024-07-31 08:26:40|23014.7|22994.7|23008.9|22988.9|23014.7|22994.7|23008.9|22988.9|3
1722414410000|2024-07-31 08:26:50|||||||||1
1722414420000|2024-07-31 08:27:00|23005.5|22985.5|23004.7|22984.7|23005.5|22985.5|23004.7|22984.7|1
1722414430000|2024-07-31 08:27:10|23003|22983|23003|22983|23003|22983|23003|22983|1
1722414440000|2024-07-31 08:27:20|23001.4|22981.4|23003|22983|23003|22983|23001.4|22981.4|1
1722414460000|2024-07-31 08:27:40|23004.7|22984.7|23004.7|22984.7|23004.7|22984.7|23004.7|22984.7|1
1722414470000|2024-07-31 08:27:50|23005.6|22985.6|23007.2|22987.2|23007.2|22987.2|23005.6|22985.6|6
1722414500000|2024-07-31 08:28:20|23008.1|22988.1|23007.2|22987.2|23009.7|22989.7|23007.2|22987.2|0
1722414510000|2024-07-31 08:28:30|23006.4|22986.4|23007.2|22987.2|23009.7|22989.7|23006.4|22986.4|2
1722414520000|2024-07-31 08:28:40|23008.1|22988.1|23009.7|22989.7|23009.7|22989.7|23007.2|22987.2|0
1722414540000|2024-07-31 08:29:00|23011.4|22991.4|23011.4|22991.4|23011.4|22991.4|23011.4|22991.4|1
1722414550000|2024-07-31 08:29:10|23013.9|22993.9|23003.8|22983.8|23015.6|22995.6|23003.8|22983.8|15
1722414570000|2024-07-31 08:29:30|22997.2|22977.2|22998|22978|22998|22978|22997.2|22977.2|3
1722414580000|2024-07-31 08:29:40|22996.4|22976.4|23003.9|22983.9|23003.9|22983.9|22996.4|22976.4|2
1722414600000|2024-07-31 08:30:00|||||||||1
1722414610000|2024-07-31 08:30:10|23004.7|22984.7|23017.2|22997.2|23017.2|22997.2|23004.7|22984.7|2
1722414620000|2024-07-31 08:30:20|23016.4|22996.4|23019.7|22999.7|23019.7|22999.7|23016.4|22996.4|0
1722414630000|2024-07-31 08:30:30|23018.9|22998.9|23018.9|22998.9|23018.9|22998.9|23018.9|22998.9|1
1722414650000|2024-07-31 08:30:50|23019.7|22999.7|23022.2|23002.2|23022.2|23002.2|23019.7|22999.7|2
1722414670000|2024-07-31 08:31:10|23019.7|22999.7|23002.2|22982.2|23019.7|22999.7|23002.2|22982.2|5
1722414680000|2024-07-31 08:31:20|23003|22983|22998|22978|23003|22983|22998|22978|5
1722414700000|2024-07-31 08:31:40|22997.2|22977.2|22997.2|22977.2|22997.2|22977.2|22997.2|22977.2|0
1722414720000|2024-07-31 08:32:00|||||||||1
1722414730000|2024-07-31 08:32:10|22991.3|22971.3|22963|22943|22991.3|22971.3|22963|22943|11
1722414740000|2024-07-31 08:32:20|22965.5|22945.5|22965.5|22945.5|22965.5|22945.5|22963|22943|4
1722414760000|2024-07-31 08:32:40|22963|22943|22963.9|22943.9|22963.9|22943.9|22963|22943|3
1722414780000|2024-07-31 08:33:00|22965.5|22945.5|22966.4|22946.4|22966.4|22946.4|22965.5|22945.5|14
1722414790000|2024-07-31 08:33:10|22962.2|22942.2|22964.7|22944.7|22964.7|22944.7|22962.2|22942.2|2
1722414800000|2024-07-31 08:33:20|22962.2|22942.2|22962.2|22942.2|22962.2|22942.2|22962.2|22942.2|0
1722414810000|2024-07-31 08:33:30|22963.1|22943.1|22962.2|22942.2|22964.7|22944.7|22962.2|22942.2|0
1722414830000|2024-07-31 08:33:50|||||||||1
1722414840000|2024-07-31 08:34:00|22963.1|22943.1|22964.7|22944.7|22964.7|22944.7|22963.1|22943.1|0
1722414850000|2024-07-31 08:34:10|22967.2|22947.2|22967.2|22947.2|22967.2|22947.2|22967.2|22947.2|6
1722414860000|2024-07-31 08:34:20|22966.4|22946.4|22966.4|22946.4|22966.4|22946.4|22966.4|22946.4|0
1722414870000|2024-07-31 08:34:30|22965.5|22945.5|22966.4|22946.4|22966.4|22946.4|22965.5|22945.5|0
1722414880000|2024-07-31 08:34:40|||||||||1
1722414890000|2024-07-31 08:34:50|22964.7|22944.7|22963.9|22943.9|22964.7|22944.7|22959.7|22939.7|6
1722414900000|2024-07-31 08:35:00|22963|22943|22963|22943|22963|22943|22963|22943|0
1722414910000|2024-07-31 08:35:10|22963.9|22943.9|22963|22943|22963.9|22943.9|22963|22943|2
1722414920000|2024-07-31 08:35:20|22963.9|22943.9|22963.9|22943.9|22963.9|22943.9|22963.9|22943.9|1
1722414930000|2024-07-31 08:35:30|22961.4|22941.4|22961.4|22941.4|22961.4|22941.4|22961.4|22941.4|1
1722414940000|2024-07-31 08:35:40|22958.9|22938.9|22948|22928|22958.9|22938.9|22948|22928|4
1722414950000|2024-07-31 08:35:50|22946.4|22926.4|22941.4|22921.4|22946.4|22926.4|22938|22918|7
1722414960000|2024-07-31 08:36:00|22940.5|22920.5|22941.4|22921.4|22941.4|22921.4|22940.5|22920.5|1
1722414970000|2024-07-31 08:36:10|22940.5|22920.5|22941.4|22921.4|22941.4|22921.4|22940.5|22920.5|3
1722414980000|2024-07-31 08:36:20|22940.5|22920.5|22940.5|22920.5|22940.5|22920.5|22940.5|22920.5|1
1722414990000|2024-07-31 08:36:30|22938.9|22918.9|22939.7|22919.7|22939.7|22919.7|22938.9|22918.9|11
1722415000000|2024-07-31 08:36:40|22941.4|22921.4|22941.4|22921.4|22941.4|22921.4|22941.4|22921.4|0
1722415020000|2024-07-31 08:37:00|22940.5|22920.5|22936.4|22916.4|22940.5|22920.5|22934.7|22914.7|8
1722415060000|2024-07-31 08:37:40|||||||||1
1722415070000|2024-07-31 08:37:50|22937.2|22917.2|22938.1|22918.1|22938.1|22918.1|22936.4|22916.4|4
1722415080000|2024-07-31 08:38:00|22941.4|22921.4|22938.9|22918.9|22941.4|22921.4|22938.9|22918.9|0
1722415090000|2024-07-31 08:38:10|22937.2|22917.2|22937.2|22917.2|22937.2|22917.2|22937.2|22917.2|1
1722415120000|2024-07-31 08:38:40|||||||||1
1722415130000|2024-07-31 08:38:50|22939.7|22919.7|22939.7|22919.7|22939.7|22919.7|22939.7|22919.7|1
1722415140000|2024-07-31 08:39:00|22943.9|22923.9|22951.4|22931.4|22952.2|22932.2|22943.9|22923.9|1
1722415150000|2024-07-31 08:39:10|22953.1|22933.1|22963|22943|22963|22943|22953.1|22933.1|7
1722415160000|2024-07-31 08:39:20|22964.7|22944.7|22981.4|22961.4|22981.4|22961.4|22964.7|22944.7|1
1722415170000|2024-07-31 08:39:30|22982.2|22962.2|22983.1|22963.1|22983.1|22963.1|22982.2|22962.2|1
1722415180000|2024-07-31 08:39:40|22984.7|22964.7|22989.7|22969.7|22989.7|22969.7|22984.7|22964.7|1
1722415190000|2024-07-31 08:39:50|22990.6|22970.6|22992.2|22972.2|22992.2|22972.2|22990.6|22970.6|1
1722415200000|2024-07-31 08:40:00|22993.1|22973.1|22998.9|22978.9|22998.9|22978.9|22993.1|22973.1|1
1722415210000|2024-07-31 08:40:10|22998.1|22978.1|22998.9|22978.9|22998.9|22978.9|22998.1|22978.1|0
1722415220000|2024-07-31 08:40:20|22999.7|22979.7|23008.1|22988.1|23008.1|22988.1|22999.7|22979.7|3
1722415230000|2024-07-31 08:40:30|23007.2|22987.2|23007.2|22987.2|23007.2|22987.2|23007.2|22987.2|0
1722415240000|2024-07-31 08:40:40|23005.6|22985.6|23005.6|22985.6|23005.6|22985.6|23005.6|22985.6|1
1722415250000|2024-07-31 08:40:50|23003.9|22983.9|22998.1|22978.1|23003.9|22983.9|22998.1|22978.1|0
1722415260000|2024-07-31 08:41:00|22997.2|22977.2|22997.2|22977.2|22997.2|22977.2|22997.2|22977.2|0
1722415270000|2024-07-31 08:41:10|22995.5|22975.5|22996.4|22976.4|22997.2|22977.2|22993.9|22973.9|0
1722415280000|2024-07-31 08:41:20|22997.2|22977.2|22999.7|22979.7|22999.7|22979.7|22997.2|22977.2|0
1722415290000|2024-07-31 08:41:30|22998.9|22978.9|22996.4|22976.4|22998.9|22978.9|22996.4|22976.4|0
1722415300000|2024-07-31 08:41:40|22998.9|22978.9|22996.4|22976.4|22998.9|22978.9|22996.4|22976.4|0
1722415310000|2024-07-31 08:41:50|22998.9|22978.9|22998.9|22978.9|23009.7|22978.9|22998.9|22969.7|1
1722415320000|2024-07-31 08:42:00|22997.2|22977.2|22994.7|22974.7|22997.2|22977.2|22994.7|22974.7|5
1722415340000|2024-07-31 08:42:20|22993|22973|22997.2|22977.2|22997.2|22977.2|22989.7|22969.7|3
1722415350000|2024-07-31 08:42:30|22995.6|22975.6|22995.6|22975.6|22995.6|22975.6|22995.6|22975.6|1
1722415360000|2024-07-31 08:42:40|22994.7|22974.7|22993.1|22973.1|22994.7|22974.7|22993.1|22973.1|3
1722415380000|2024-07-31 08:43:00|22995.6|22975.6|22997.2|22977.2|22997.2|22977.2|22995.6|22975.6|0
1722415390000|2024-07-31 08:43:10|22998.9|22978.9|22997.2|22977.2|22998.9|22978.9|22997.2|22977.2|2
1722415400000|2024-07-31 08:43:20|22998.1|22978.1|22999.7|22979.7|22999.7|22979.7|22998.1|22978.1|0
1722415410000|2024-07-31 08:43:30|23001.4|22981.4|23002.2|22982.2|23002.2|22982.2|22999.7|22979.7|2
1722415430000|2024-07-31 08:43:50|23003.1|22983.1|23003.1|22983.1|23003.1|22983.1|23003.1|22983.1|1
1722415440000|2024-07-31 08:44:00|23004.7|22984.7|23013.1|22993.1|23021.4|22993.1|23002.2|22981.4|11
1722415450000|2024-07-31 08:44:10|23015.6|22995.6|23029.7|22989.7|23029.7|22997.2|23015.6|22988.1|1
1722415460000|2024-07-31 08:44:20|23021.4|23001.4|23023.1|23003.1|23023.1|23003.1|23021.4|23001.4|0
1722415470000|2024-07-31 08:44:30|23023|23003|23023|23003|23023|23003|23023|23003|4
1722415480000|2024-07-31 08:44:40|23025.5|23005.5|23028|23008|23028|23008|23025.5|23005.5|0
1722415500000|2024-07-31 08:45:00|23023|23003|23023|23003|23023|23003|23023|23003|1
1722415530000|2024-07-31 08:45:30|23022.2|23002.2|23023|23003|23023|23003|23020.5|23000.5|2
1722415560000|2024-07-31 08:46:00|23024.7|23004.7|23020.5|23000.5|23024.7|23004.7|23020.5|23000.5|1
1722415600000|2024-07-31 08:46:40|||||||||2
1722415620000|2024-07-31 08:47:00|||||||||2
1722415630000|2024-07-31 08:47:10|23022.2|23002.2|23023|23003|23023|23003|23022.2|23002.2|3
1722415640000|2024-07-31 08:47:20|23022.2|23002.2|23028.9|23008.9|23029.7|23009.7|23020.5|23000.5|6
1722415650000|2024-07-31 08:47:30|23029.7|23009.7|23031.4|23011.4|23032.2|23012.2|23029.7|23009.7|5
1722415670000|2024-07-31 08:47:50|23033|23013|23033|23013|23033|23013|23033|23013|0
1722415690000|2024-07-31 08:48:10|||||||||1
1722415700000|2024-07-31 08:48:20|23031.4|23011.4|23030.5|23010.5|23031.4|23011.4|23030.5|23010.5|3
1722415720000|2024-07-31 08:48:40|23025.5|23005.5|23025.5|23005.5|23025.5|23005.5|23025.5|23005.5|4
1722415730000|2024-07-31 08:48:50|23024.7|23004.7|23022.2|23002.2|23024.7|23004.7|23022.2|23002.2|1
1722415740000|2024-07-31 08:49:00|23020.5|23000.5|23025.5|23005.5|23025.5|23005.5|23020.5|23000.5|13
1722415750000|2024-07-31 08:49:10|23038|22998|23038|22998|23038|22998|23038|22998|1
1722415760000|2024-07-31 08:49:20|||||||||1
1722415770000|2024-07-31 08:49:30|23029.7|23009.7|23029.7|23009.7|23029.7|23009.7|23029.7|23009.7|0
1722415790000|2024-07-31 08:49:50|23032.2|23012.2|23029.7|23009.7|23032.2|23012.2|23029.7|23009.7|1
1722415800000|2024-07-31 08:50:00|23031.4|23011.4|23032.2|23012.2|23032.2|23012.2|23031.4|23011.4|2
1722415810000|2024-07-31 08:50:10|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|2
1722415820000|2024-07-31 08:50:20|23039.7|23019.7|23034.7|23014.7|23043.1|23023.1|23034.7|23014.7|3
1722415830000|2024-07-31 08:50:30|23032.2|23012.2|23033.1|23013.1|23033.1|23013.1|23032.2|23012.2|0
1722415840000|2024-07-31 08:50:40|23034.7|23014.7|23033|23013|23034.7|23014.7|23033|23013|1
1722415850000|2024-07-31 08:50:50|23031.4|23011.4|23029.7|23009.7|23031.4|23011.4|23029.7|23009.7|0
1722415860000|2024-07-31 08:51:00|23027.2|23007.2|23024.7|23004.7|23027.2|23007.2|23024.7|23004.7|6
1722415890000|2024-07-31 08:51:30|23022.2|23002.2|23019.7|22999.7|23022.2|23002.2|23019.7|22999.7|1
1722415910000|2024-07-31 08:51:50|||||||||1
1722415920000|2024-07-31 08:52:00|23018.9|22998.9|23014.7|22994.7|23019.7|22999.7|23014.7|22994.7|1
1722415950000|2024-07-31 08:52:30|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|0
1722415960000|2024-07-31 08:52:40|23013|22993|23009.7|22989.7|23013|22993|23009.7|22989.7|0
1722415970000|2024-07-31 08:52:50|23007.2|22987.2|23007.2|22987.2|23007.2|22987.2|23007.2|22987.2|2
1722415980000|2024-07-31 08:53:00|23014.7|22994.7|23020.6|23000.6|23020.6|23000.6|23014.7|22994.7|13
1722415990000|2024-07-31 08:53:10|23021.4|23001.4|23021.4|23001.4|23021.4|23001.4|23021.4|23001.4|0
1722416000000|2024-07-31 08:53:20|23022.3|23002.3|23022.3|23002.3|23022.3|23002.3|23022.3|23002.3|0
1722416030000|2024-07-31 08:53:50|23023.1|23003.1|23023.1|23003.1|23023.1|23003.1|23023.1|23003.1|1
1722416040000|2024-07-31 08:54:00|23023.9|23003.9|23025.6|23005.6|23025.6|23005.6|23023.9|23003.9|0
1722416060000|2024-07-31 08:54:20|23027.2|23007.2|23034.7|23014.7|23034.7|23014.7|23027.2|23007.2|2
1722416080000|2024-07-31 08:54:40|23035.6|23015.6|23039.7|23019.7|23039.7|23019.7|23035.6|23015.6|0
1722416090000|2024-07-31 08:54:50|23041.4|23021.4|23039.7|23019.7|23042.2|23022.2|23039.7|23019.7|1
1722416110000|2024-07-31 08:55:10|23038.1|23018.1|23037.2|23017.2|23038.1|23018.1|23036.4|23016.4|1
1722416120000|2024-07-31 08:55:20|23036.4|23016.4|23034.7|23014.7|23036.4|23016.4|23034.7|23014.7|0
1722416130000|2024-07-31 08:55:30|23033.1|23013.1|23032.2|23012.2|23033.1|23013.1|23031.4|23011.4|0
1722416140000|2024-07-31 08:55:40|23030.6|23010.6|23030.6|23010.6|23030.6|23010.6|23030.6|23010.6|1
1722416160000|2024-07-31 08:56:00|23031.4|23011.4|23031.4|23011.4|23031.4|23011.4|23031.4|23011.4|0
1722416170000|2024-07-31 08:56:10|23033.1|23013.1|23030.6|23010.6|23033.1|23013.1|23030.6|23010.6|0
1722416180000|2024-07-31 08:56:20|23031.4|23011.4|23033.9|23013.9|23033.9|23013.9|23031.4|23011.4|3
1722416190000|2024-07-31 08:56:30|23035.6|23015.6|23036.4|23016.4|23038.1|23018.1|23035.6|23015.6|0
1722416200000|2024-07-31 08:56:40|23037.3|23017.3|23036.4|23016.4|23038.9|23018.9|23036.4|23016.4|0
1722416210000|2024-07-31 08:56:50|23039.8|23019.8|23043.9|23023.9|23043.9|23023.9|23039.8|23019.8|6
1722416220000|2024-07-31 08:57:00|23044.8|23024.8|23048.1|23028.1|23048.1|23028.1|23044.8|23024.8|1
1722416230000|2024-07-31 08:57:10|23046.4|23026.4|23048.1|23028.1|23048.1|23028.1|23044.7|23024.7|1
1722416240000|2024-07-31 08:57:20|23047.2|23027.2|23044.7|23024.7|23047.2|23027.2|23044.7|23024.7|0
1722416260000|2024-07-31 08:57:40|23043.1|23023.1|23043.1|23023.1|23045.6|23025.6|23043.1|23023.1|0
1722416270000|2024-07-31 08:57:50|||||||||2
1722416280000|2024-07-31 08:58:00|23042.2|23022.2|23042.2|23022.2|23042.2|23022.2|23042.2|23022.2|1
1722416290000|2024-07-31 08:58:10|23043.1|23023.1|23045.6|23025.6|23045.6|23025.6|23043.1|23023.1|1
1722416300000|2024-07-31 08:58:20|23046.4|23026.4|23048.1|23028.1|23048.1|23028.1|23046.4|23026.4|0
1722416310000|2024-07-31 08:58:30|23045.6|23025.6|23045.6|23025.6|23045.6|23025.6|23045.6|23025.6|3
1722416320000|2024-07-31 08:58:40|23046.4|23026.4|23047.2|23027.2|23047.2|23027.2|23046.4|23026.4|1
1722416330000|2024-07-31 08:58:50|23048.1|23028.1|23045.6|23025.6|23048.1|23028.1|23045.6|23025.6|0
1722416340000|2024-07-31 08:59:00|23046.4|23026.4|23048.9|23028.9|23048.9|23028.9|23046.4|23026.4|0
1722416360000|2024-07-31 08:59:20|23048.1|23028.1|23048.1|23028.1|23048.1|23028.1|23048.1|23028.1|16
1722416380000|2024-07-31 08:59:40|23048.9|23028.9|23048.1|23028.1|23048.9|23028.9|23048.1|23028.1|2
1722416400000|2024-07-31 09:00:00|23047.2|23027.2|23045.6|23025.6|23047.2|23027.2|23045.6|23025.6|4
1722416410000|2024-07-31 09:00:10|23047.2|23027.2|23050.6|23030.6|23050.6|23030.6|23047.2|23027.2|1
1722416420000|2024-07-31 09:00:20|23045.6|23025.6|23045.6|23025.6|23045.6|23025.6|23045.6|23025.6|1
1722416430000|2024-07-31 09:00:30|23044.7|23024.7|23044.7|23024.7|23045.6|23025.6|23044.7|23024.7|4
1722416440000|2024-07-31 09:00:40|23043.1|23023.1|23043.1|23023.1|23043.1|23023.1|23043.1|23023.1|1
1722416450000|2024-07-31 09:00:50|23042.2|23022.2|23040.6|23020.6|23042.2|23022.2|23040.6|23020.6|1
1722416460000|2024-07-31 09:01:00|23039.7|23019.7|23031.4|23011.4|23039.7|23019.7|23031.4|23011.4|3
1722416470000|2024-07-31 09:01:10|23028.1|23008.1|23028.1|23008.1|23028.1|23008.1|23028.1|23008.1|0
1722416480000|2024-07-31 09:01:20|23023.1|23003.1|23008.1|22988.1|23023.1|23003.1|23003.9|22983.9|5
1722416500000|2024-07-31 09:01:40|||||||||1
1722416510000|2024-07-31 09:01:50|23007.2|22987.2|23004.7|22984.7|23007.2|22987.2|23004.7|22984.7|0
1722416540000|2024-07-31 09:02:20|23006.4|22986.4|23009.7|22989.7|23009.7|22989.7|23006.4|22986.4|5
1722416550000|2024-07-31 09:02:30|23010.6|22990.6|23011.4|22991.4|23011.4|22991.4|23010.6|22990.6|0
1722416560000|2024-07-31 09:02:40|23012.2|22992.2|23012.2|22992.2|23014.7|22994.7|23012.2|22992.2|2
1722416570000|2024-07-31 09:02:50|23014.7|22994.7|23007.2|22987.2|23014.7|22994.7|23007.2|22987.2|5
1722416580000|2024-07-31 09:03:00|23005.5|22985.5|22991.4|22971.4|23005.5|22985.5|22991.4|22971.4|5
1722416600000|2024-07-31 09:03:20|22989.7|22969.7|22983.1|22963.1|22989.7|22969.7|22983.1|22963.1|4
1722416610000|2024-07-31 09:03:30|22982.2|22962.2|22983.1|22963.1|22983.1|22963.1|22982.2|22962.2|1
1722416620000|2024-07-31 09:03:40|22982.2|22962.2|22977.2|22957.2|22982.2|22962.2|22977.2|22957.2|5
1722416630000|2024-07-31 09:03:50|22975.5|22955.5|22973|22953|22975.5|22955.5|22973|22953|0
1722416640000|2024-07-31 09:04:00|22971.4|22951.4|22975.6|22955.6|22975.6|22955.6|22971.4|22951.4|0
1722416650000|2024-07-31 09:04:10|22979.7|22959.7|22979.7|22959.7|22979.7|22959.7|22976.4|22956.4|1
1722416660000|2024-07-31 09:04:20|22978.9|22958.9|22978.9|22958.9|22978.9|22958.9|22978.9|22958.9|0
1722416670000|2024-07-31 09:04:30|22978|22958|22976.4|22956.4|22978|22958|22976.4|22956.4|0
1722416680000|2024-07-31 09:04:40|22974.7|22954.7|22974.7|22954.7|22974.7|22954.7|22974.7|22954.7|0
1722416700000|2024-07-31 09:05:00|22973.1|22953.1|22971.4|22951.4|22973.1|22953.1|22971.4|22951.4|0
1722416710000|2024-07-31 09:05:10|22972.2|22952.2|22969.7|22949.7|22972.2|22952.2|22969.7|22949.7|1
1722416730000|2024-07-31 09:05:30|22972.2|22952.2|22972.2|22952.2|22972.2|22952.2|22972.2|22952.2|4
1722416740000|2024-07-31 09:05:40|22978.9|22958.9|22982.2|22962.2|22993|22962.2|22978.9|22953|3
1722416750000|2024-07-31 09:05:50|22980.5|22960.5|22980.5|22960.5|22980.5|22960.5|22980.5|22960.5|0
1722416760000|2024-07-31 09:06:00|||||||||1
1722416770000|2024-07-31 09:06:10|22983|22963|22983|22963|22988|22968|22982.2|22962.2|1
1722416780000|2024-07-31 09:06:20|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|1
1722416790000|2024-07-31 09:06:30|22985.5|22965.5|22996.4|22956.4|22996.4|22965.5|22985.5|22956.4|0
1722416800000|2024-07-31 09:06:40|22987.2|22967.2|23009.7|22969.7|23009.7|22980.5|22987.2|22967.2|2
1722416810000|2024-07-31 09:06:50|22996.4|22976.4|22989.7|22969.7|22996.4|22976.4|22989.7|22969.7|0
1722416820000|2024-07-31 09:07:00|22988.9|22968.9|22985.5|22965.5|22989.7|22969.7|22985.5|22965.5|0
1722416830000|2024-07-31 09:07:10|22988|22968|22988|22968|22988|22968|22988|22968|0
1722416840000|2024-07-31 09:07:20|22987.2|22967.2|22985.5|22965.5|22987.2|22967.2|22985.5|22965.5|0
1722416850000|2024-07-31 09:07:30|22986.4|22966.4|22988|22968|22988|22968|22986.4|22966.4|0
1722416860000|2024-07-31 09:07:40|22987.2|22967.2|22983.9|22963.9|22987.2|22967.2|22983.9|22963.9|0
1722416870000|2024-07-31 09:07:50|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|22983.9|22963.9|0
1722416880000|2024-07-31 09:08:00|22987.2|22967.2|22987.2|22967.2|22987.2|22967.2|22987.2|22967.2|0
1722416890000|2024-07-31 09:08:10|22984.7|22964.7|22977.2|22957.2|22984.7|22964.7|22977.2|22957.2|1
1722416910000|2024-07-31 09:08:30|22978|22958|22978|22958|22978|22958|22978|22958|0
1722416920000|2024-07-31 09:08:40|22982.2|22962.2|22988|22968|22989.7|22969.7|22982.2|22962.2|6
1722416950000|2024-07-31 09:09:10|22985.5|22965.5|22985.5|22965.5|22985.5|22965.5|22985.5|22965.5|0
1722416960000|2024-07-31 09:09:20|||||||||1
1722416980000|2024-07-31 09:09:40|||||||||1
1722416990000|2024-07-31 09:09:50|22987.2|22967.2|22988|22968|22988|22968|22987.2|22967.2|0
1722417000000|2024-07-31 09:10:00|22989.7|22969.7|22993.9|22973.9|22997.2|22977.2|22988|22968|1
1722417010000|2024-07-31 09:10:10|22992.2|22972.2|22987.2|22967.2|22992.2|22972.2|22987.2|22967.2|1
1722417040000|2024-07-31 09:10:40|22985.5|22965.5|22985.5|22965.5|22985.5|22965.5|22985.5|22965.5|0
1722417050000|2024-07-31 09:10:50|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|0
1722417060000|2024-07-31 09:11:00|22985.5|22965.5|22987.2|22967.2|22987.2|22967.2|22985.5|22965.5|0
1722417070000|2024-07-31 09:11:10|22982.2|22962.2|22981.4|22961.4|22982.2|22962.2|22981.4|22961.4|3
1722417090000|2024-07-31 09:11:30|22976.4|22956.4|22976.4|22956.4|22976.4|22956.4|22976.4|22956.4|0
1722417100000|2024-07-31 09:11:40|22969.7|22949.7|22968.9|22948.9|22969.7|22949.7|22968.9|22948.9|1
1722417110000|2024-07-31 09:11:50|22968|22948|22973|22953|22973|22953|22964.7|22944.7|4
1722417120000|2024-07-31 09:12:00|22974.7|22954.7|22976.4|22956.4|22977.2|22957.2|22974.7|22954.7|0
1722417130000|2024-07-31 09:12:10|22977.2|22957.2|22976.4|22956.4|22977.2|22957.2|22976.4|22956.4|1
1722417150000|2024-07-31 09:12:30|22974.7|22954.7|22974.7|22954.7|22974.7|22954.7|22974.7|22954.7|0
1722417170000|2024-07-31 09:12:50|22975.5|22955.5|22974.7|22954.7|22975.5|22955.5|22974.7|22954.7|0
1722417180000|2024-07-31 09:13:00|22973.9|22953.9|22973.9|22953.9|22973.9|22953.9|22973.9|22953.9|0
1722417250000|2024-07-31 09:14:10|22975.5|22955.5|22975.5|22955.5|22975.5|22955.5|22975.5|22955.5|0
1722417260000|2024-07-31 09:14:20|22973.8|22953.8|22967.2|22947.2|22973.8|22953.8|22967.2|22947.2|1
1722417270000|2024-07-31 09:14:30|22965.5|22945.5|22978|22938|22978|22945.5|22964.7|22938|1
1722417280000|2024-07-31 09:14:40|22967.2|22947.2|22966.3|22946.3|22967.2|22947.2|22966.3|22946.3|0
1722417300000|2024-07-31 09:15:00|22962.2|22942.2|22964.7|22944.7|22965.5|22945.5|22962.2|22942.2|1
1722417350000|2024-07-31 09:15:50|22963.8|22943.8|22963.8|22943.8|22963.8|22943.8|22963.8|22943.8|1
1722417370000|2024-07-31 09:16:10|22959.7|22939.7|22959.7|22939.7|22959.7|22939.7|22959.7|22939.7|2
1722417390000|2024-07-31 09:16:30|22961.3|22941.3|22962.2|22942.2|22962.2|22942.2|22961.3|22941.3|0
1722417400000|2024-07-31 09:16:40|22974.7|22934.7|22968.8|22948.8|22983.8|22957.2|22968.8|22934.7|3
1722417410000|2024-07-31 09:16:50|22965.5|22945.5|22963.9|22943.9|22965.5|22945.5|22963.9|22943.9|1
1722417420000|2024-07-31 09:17:00|22965.5|22945.5|22965.5|22945.5|22965.5|22945.5|22965.5|22945.5|0
1722417460000|2024-07-31 09:17:40|22963.8|22943.8|22960.5|22940.5|22963.8|22943.8|22960.5|22940.5|0
1722417490000|2024-07-31 09:18:10|22959.7|22939.7|22959.7|22939.7|22959.7|22939.7|22959.7|22939.7|0
1722417510000|2024-07-31 09:18:30|22962.2|22942.2|22965.5|22945.5|22965.5|22945.5|22962.2|22942.2|0
1722417520000|2024-07-31 09:18:40|22963.8|22943.8|22962.2|22942.2|22963.8|22943.8|22962.2|22942.2|1
1722417540000|2024-07-31 09:19:00|22964.7|22944.7|22965.5|22945.5|22965.5|22945.5|22964.7|22944.7|4
1722417550000|2024-07-31 09:19:10|22969.7|22949.7|22970.5|22950.5|22977.2|22957.2|22969.7|22949.7|0
1722417580000|2024-07-31 09:19:40|22965.5|22945.5|22969.7|22949.7|22969.7|22949.7|22965.5|22945.5|0
1722417630000|2024-07-31 09:20:30|22964.7|22944.7|22964.7|22944.7|22964.7|22944.7|22964.7|22944.7|1
1722417640000|2024-07-31 09:20:40|22965.5|22945.5|22964.7|22944.7|22965.5|22945.5|22964.7|22944.7|0
1722417650000|2024-07-31 09:20:50|22965.5|22945.5|22964.7|22944.7|22969.7|22949.7|22964.7|22944.7|0
1722417670000|2024-07-31 09:21:10|22979.7|22939.7|22982.2|22942.2|22982.2|22942.2|22979.7|22939.7|1
1722417680000|2024-07-31 09:21:20|22993|22933|22983|22963|22993|22963|22982.2|22933|1
1722417690000|2024-07-31 09:21:30|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|0
1722417700000|2024-07-31 09:21:40|22983|22963|22979.7|22959.7|22983|22963|22979.7|22959.7|0
1722417720000|2024-07-31 09:22:00|22983.8|22963.8|22983.8|22963.8|22983.8|22963.8|22983.8|22963.8|0
1722417730000|2024-07-31 09:22:10|22984.7|22964.7|22988.8|22968.8|22988.8|22968.8|22984.7|22964.7|0
1722417740000|2024-07-31 09:22:20|22989.7|22969.7|22989.7|22969.7|22989.7|22969.7|22989.7|22969.7|1
1722417760000|2024-07-31 09:22:40|22994.7|22974.7|22993.8|22973.8|22994.7|22974.7|22993|22973|1
1722417780000|2024-07-31 09:23:00|22994.7|22974.7|22994.7|22974.7|22994.7|22974.7|22994.7|22974.7|1
1722417800000|2024-07-31 09:23:20|22996.3|22976.3|22997.2|22977.2|22997.2|22977.2|22996.3|22976.3|1
1722417810000|2024-07-31 09:23:30|23002.2|22982.2|23002.2|22982.2|23002.2|22982.2|23002.2|22982.2|0
1722417820000|2024-07-31 09:23:40|23003|22983|23003|22983|23003|22983|23003|22983|1
1722417850000|2024-07-31 09:24:10|23002.2|22982.2|23024.7|23004.7|23033|23007.2|23002.2|22982.2|6
1722417870000|2024-07-31 09:24:30|23025.5|23005.5|23027.2|23007.2|23028|23008|23025.5|23005.5|2
1722417880000|2024-07-31 09:24:40|23030.5|23010.5|23030.5|23010.5|23030.5|23010.5|23030.5|23010.5|0
1722417900000|2024-07-31 09:25:00|23031.4|23011.4|23033|23013|23033|23013|23029.7|23009.7|0
1722417910000|2024-07-31 09:25:10|23034.7|23014.7|23034.7|23014.7|23034.7|23014.7|23034.7|23014.7|0
1722417930000|2024-07-31 09:25:30|23036.3|23016.3|23041.4|23021.4|23041.4|23021.4|23036.3|23016.3|2
1722417940000|2024-07-31 09:25:40|23043|23023|23053|23033|23056.4|23033|23043|23016.4|0
1722417950000|2024-07-31 09:25:50|23053.9|23033.9|23053|23033|23054.7|23034.7|23053|23033|0
1722417960000|2024-07-31 09:26:00|||||||||2
1722417970000|2024-07-31 09:26:10|23052.2|23032.2|23054.7|23034.7|23054.7|23034.7|23052.2|23032.2|4
1722417980000|2024-07-31 09:26:20|23056.4|23036.4|23092.2|23072.2|23092.2|23072.2|23056.4|23036.4|20
1722417990000|2024-07-31 09:26:30|23090.5|23070.5|23092.2|23072.2|23092.2|23072.2|23089.7|23069.7|11
1722418000000|2024-07-31 09:26:40|23091.3|23071.3|23093|23073|23093|23073|23090.5|23070.5|0
1722418010000|2024-07-31 09:26:50|23092.2|23072.2|23093|23073|23093|23073|23090.5|23070.5|0
1722418030000|2024-07-31 09:27:10|23094.7|23074.7|23094.7|23074.7|23094.7|23074.7|23094.7|23074.7|0
1722418040000|2024-07-31 09:27:20|23093|23073|23092.2|23072.2|23093|23073|23092.2|23072.2|3
1722418050000|2024-07-31 09:27:30|23089.7|23069.7|23089.7|23069.7|23089.7|23069.7|23089.7|23069.7|3
1722418070000|2024-07-31 09:27:50|23088.8|23068.8|23082.2|23062.2|23088.8|23068.8|23082.2|23062.2|1
1722418080000|2024-07-31 09:28:00|23083.9|23063.9|23088|23068|23088|23068|23083.9|23063.9|1
1722418090000|2024-07-31 09:28:10|23090.5|23070.5|23093|23073|23093|23073|23089.7|23069.7|1
1722418100000|2024-07-31 09:28:20|23092.2|23072.2|23093|23073|23093|23073|23092.2|23072.2|0
1722418110000|2024-07-31 09:28:30|23094.7|23074.7|23094.7|23074.7|23094.7|23074.7|23094.7|23074.7|1
1722418120000|2024-07-31 09:28:40|23097.2|23077.2|23097.2|23077.2|23097.2|23077.2|23097.2|23077.2|3
1722418130000|2024-07-31 09:28:50|23099.7|23079.7|23097.2|23077.2|23099.7|23079.7|23097.2|23077.2|5
1722418140000|2024-07-31 09:29:00|23095.5|23075.5|23095.5|23075.5|23095.5|23075.5|23095.5|23075.5|0
1722418160000|2024-07-31 09:29:20|23096.4|23076.4|23097.2|23077.2|23098|23078|23096.4|23076.4|0
1722418180000|2024-07-31 09:29:40|23095.5|23075.5|23081.4|23061.4|23095.5|23075.5|23079.7|23059.7|13
1722418190000|2024-07-31 09:29:50|23083.9|23063.9|23087.2|23067.2|23087.2|23067.2|23083.9|23063.9|0
1722418200000|2024-07-31 09:30:00|23086.3|23066.3|23083|23063|23086.3|23066.3|23083|23063|4
1722418240000|2024-07-31 09:30:40|23082.2|23062.2|23082.2|23062.2|23082.2|23062.2|23082.2|23062.2|0
1722418250000|2024-07-31 09:30:50|||||||||4
1722418300000|2024-07-31 09:31:40|23085.5|23065.5|23090.5|23070.5|23090.5|23070.5|23085.5|23065.5|3
1722418310000|2024-07-31 09:31:50|23093|23073|23093|23073|23093|23073|23093|23073|0
1722418380000|2024-07-31 09:33:00|23092.2|23072.2|23092.2|23072.2|23092.2|23072.2|23092.2|23072.2|4
1722418390000|2024-07-31 09:33:10|23091.3|23071.3|23088.8|23068.8|23091.3|23071.3|23088.8|23068.8|2
1722418410000|2024-07-31 09:33:30|23088|23068|23086.3|23066.3|23088.8|23068.8|23086.3|23066.3|5
1722418430000|2024-07-31 09:33:50|23087.2|23067.2|23088.8|23068.8|23088.8|23068.8|23087.2|23067.2|0
1722418450000|2024-07-31 09:34:10|23083.8|23063.8|23085.5|23065.5|23085.5|23065.5|23082.2|23062.2|2
1722418460000|2024-07-31 09:34:20|23084.7|23064.7|23083|23063|23084.7|23064.7|23083|23063|0
1722418470000|2024-07-31 09:34:30|23087.2|23067.2|23087.2|23067.2|23087.2|23067.2|23087.2|23067.2|5
1722418480000|2024-07-31 09:34:40|23092.2|23072.2|23110.6|23090.6|23128.1|23090.6|23092.2|23068.1|37
1722418490000|2024-07-31 09:34:50|23125.5|23105.5|23109.7|23089.7|23127.2|23107.2|23109.7|23089.7|17
1722418500000|2024-07-31 09:35:00|23110.5|23090.5|23112.2|23092.2|23112.2|23092.2|23110.5|23090.5|0
1722418510000|2024-07-31 09:35:10|23113|23093|23116.3|23096.3|23116.3|23096.3|23113|23093|0
1722418530000|2024-07-31 09:35:30|23119.7|23099.7|23119.7|23099.7|23119.7|23099.7|23119.7|23099.7|3
1722418550000|2024-07-31 09:35:50|23122.2|23102.2|23134.7|23114.7|23134.7|23114.7|23122.2|23102.2|11
1722418560000|2024-07-31 09:36:00|||||||||8
1722418570000|2024-07-31 09:36:10|23133|23113|23130.5|23110.5|23133|23113|23130.5|23110.5|0
1722418590000|2024-07-31 09:36:30|23128.8|23108.8|23128.8|23108.8|23128.8|23108.8|23128.8|23108.8|0
1722418610000|2024-07-31 09:36:50|23129.7|23109.7|23130.5|23110.5|23132.2|23112.2|23129.7|23109.7|1
1722418640000|2024-07-31 09:37:20|23129.7|23109.7|23129.7|23109.7|23129.7|23109.7|23129.7|23109.7|0
1722418650000|2024-07-31 09:37:30|23128|23108|23132.2|23112.2|23132.2|23112.2|23128|23108|0
1722418670000|2024-07-31 09:37:50|23129.7|23109.7|23129.7|23109.7|23132.2|23112.2|23129.7|23109.7|20
1722418680000|2024-07-31 09:38:00|23130.5|23110.5|23130.5|23110.5|23132.2|23112.2|23130.5|23110.5|3
1722418690000|2024-07-31 09:38:10|23127.2|23107.2|23132.2|23112.2|23132.2|23112.2|23127.2|23107.2|13
1722418700000|2024-07-31 09:38:20|23133|23113|23134.7|23114.7|23134.7|23114.7|23133|23113|0
1722418710000|2024-07-31 09:38:30|23133.8|23113.8|23132.2|23112.2|23133.8|23113.8|23132.2|23112.2|0
1722418730000|2024-07-31 09:38:50|23131.3|23111.3|23131.3|23111.3|23131.3|23111.3|23131.3|23111.3|5
1722418740000|2024-07-31 09:39:00|23129.7|23109.7|23127.2|23107.2|23129.7|23109.7|23127.2|23107.2|1
1722418750000|2024-07-31 09:39:10|23128|23108|23128|23108|23128|23108|23128|23108|0
1722418760000|2024-07-31 09:39:20|23127.2|23107.2|23127.2|23107.2|23127.2|23107.2|23127.2|23107.2|0
1722418770000|2024-07-31 09:39:30|23128|23108|23128|23108|23128|23108|23127.2|23107.2|0
1722418780000|2024-07-31 09:39:40|23127.2|23107.2|23128|23108|23128|23108|23127.2|23107.2|0
1722418800000|2024-07-31 09:40:00|23129.7|23109.7|23129.7|23109.7|23129.7|23109.7|23129.7|23109.7|0
1722418810000|2024-07-31 09:40:10|23132.2|23112.2|23132.2|23112.2|23132.2|23112.2|23132.2|23112.2|0
1722418820000|2024-07-31 09:40:20|23131.3|23111.3|23132.2|23112.2|23132.2|23112.2|23129.7|23109.7|1
1722418830000|2024-07-31 09:40:30|23131.3|23111.3|23129.7|23109.7|23131.3|23111.3|23129.7|23109.7|0
1722418840000|2024-07-31 09:40:40|23133|23113|23134.7|23114.7|23134.7|23114.7|23133|23113|2
1722418850000|2024-07-31 09:40:50|23133|23113|23135.5|23115.5|23136.3|23116.3|23133|23113|0
1722418860000|2024-07-31 09:41:00|23136.3|23116.3|23135.5|23115.5|23136.3|23116.3|23135.5|23115.5|0
1722418880000|2024-07-31 09:41:20|23136.3|23116.3|23136.3|23116.3|23136.3|23116.3|23136.3|23116.3|1
1722418890000|2024-07-31 09:41:30|23138|23118|23138|23118|23138|23118|23138|23118|3
1722418910000|2024-07-31 09:41:50|23138.8|23118.8|23142.2|23122.2|23142.2|23122.2|23138.8|23118.8|0
1722418920000|2024-07-31 09:42:00|23143|23123|23143|23123|23143|23123|23143|23123|1
1722418930000|2024-07-31 09:42:10|23145.5|23125.5|23145.5|23125.5|23145.5|23125.5|23145.5|23125.5|1
1722418960000|2024-07-31 09:42:40|23146.3|23126.3|23148.8|23128.8|23148.8|23128.8|23146.3|23126.3|0
1722418970000|2024-07-31 09:42:50|23152.2|23132.2|23153|23133|23153|23133|23152.2|23132.2|0
1722418980000|2024-07-31 09:43:00|23152.1|23132.1|23150.5|23130.5|23153|23133|23150.5|23130.5|1
1722419000000|2024-07-31 09:43:20|23152.1|23132.1|23148|23128|23152.1|23132.1|23148|23128|1
1722419010000|2024-07-31 09:43:30|23152.1|23132.1|23151.3|23131.3|23153|23133|23148|23128|0
1722419020000|2024-07-31 09:43:40|23148|23128|23153|23133|23153|23133|23148|23128|0
1722419040000|2024-07-31 09:44:00|23153.8|23133.8|23153|23133|23155.5|23135.5|23152.1|23132.1|1
1722419050000|2024-07-31 09:44:10|23152.1|23132.1|23153|23133|23153|23133|23152.1|23132.1|0
1722419060000|2024-07-31 09:44:20|23153.8|23133.8|23155.5|23135.5|23155.5|23135.5|23153.8|23133.8|0
1722419090000|2024-07-31 09:44:50|23158|23138|23158.8|23138.8|23158.8|23138.8|23158|23138|8
1722419100000|2024-07-31 09:45:00|23160.5|23140.5|23160.5|23140.5|23160.5|23140.5|23160.5|23140.5|0
1722419140000|2024-07-31 09:45:40|23159.6|23139.6|23159.6|23139.6|23159.6|23139.6|23159.6|23139.6|0
1722419150000|2024-07-31 09:45:50|23158|23138|23158|23138|23158|23138|23158|23138|0
1722419170000|2024-07-31 09:46:10|23157.1|23137.1|23149.6|23129.6|23157.1|23137.1|23149.6|23129.6|1
1722419180000|2024-07-31 09:46:20|23150.5|23130.5|23151.3|23131.3|23151.3|23131.3|23150.5|23130.5|0
1722419190000|2024-07-31 09:46:30|23153|23133|23148|23128|23153|23133|23148|23128|0
1722419230000|2024-07-31 09:47:10|||||||||1
1722419260000|2024-07-31 09:47:40|23147.1|23127.1|23144.6|23124.6|23147.1|23127.1|23144.6|23124.6|1
1722419270000|2024-07-31 09:47:50|23143.8|23123.8|23137.1|23117.1|23143.8|23123.8|23137.1|23117.1|0
1722419280000|2024-07-31 09:48:00|23138|23118|23143.8|23123.8|23143.8|23123.8|23138|23118|0
1722419290000|2024-07-31 09:48:10|23143|23123|23143|23123|23143|23123|23143|23123|0
1722419320000|2024-07-31 09:48:40|23143.8|23123.8|23143|23123|23144.6|23124.6|23143|23123|0
1722419390000|2024-07-31 09:49:50|23144.6|23124.6|23147.1|23127.1|23147.1|23127.1|23144.6|23124.6|0
1722419410000|2024-07-31 09:50:10|23148|23128|23147.1|23127.1|23148|23128|23147.1|23127.1|0
1722419420000|2024-07-31 09:50:20|23148|23128|23148|23128|23148|23128|23148|23128|0
1722419440000|2024-07-31 09:50:40|23149.6|23129.6|23149.6|23129.6|23149.6|23129.6|23149.6|23129.6|1
1722419450000|2024-07-31 09:50:50|||||||||1
1722419460000|2024-07-31 09:51:00|23151.3|23131.3|23158|23138|23158|23138|23151.3|23131.3|1
1722419470000|2024-07-31 09:51:10|23159.6|23139.6|23159.6|23139.6|23159.6|23139.6|23159.6|23139.6|0
1722419500000|2024-07-31 09:51:40|23158.8|23138.8|23157.1|23137.1|23158.8|23138.8|23157.1|23137.1|4
1722419510000|2024-07-31 09:51:50|23156.3|23136.3|23153|23133|23156.3|23136.3|23153|23133|0
1722419520000|2024-07-31 09:52:00|23158|23138|23158|23138|23159.6|23139.6|23158|23138|1
1722419530000|2024-07-31 09:52:10|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|0
1722419540000|2024-07-31 09:52:20|23159.6|23139.6|23158|23138|23159.6|23139.6|23158|23138|0
1722419550000|2024-07-31 09:52:30|23163|23143|23166.3|23146.3|23166.3|23146.3|23163|23143|11
1722419560000|2024-07-31 09:52:40|23167.2|23147.2|23165.5|23145.5|23168|23148|23165.5|23145.5|0
1722419570000|2024-07-31 09:52:50|23166.3|23146.3|23168|23148|23168|23148|23165.5|23145.5|0
1722419580000|2024-07-31 09:53:00|23166.3|23146.3|23164.6|23144.6|23166.3|23146.3|23164.6|23144.6|0
1722419590000|2024-07-31 09:53:10|23165.5|23145.5|23168|23148|23168|23148|23165.5|23145.5|0
1722419600000|2024-07-31 09:53:20|23165.5|23145.5|23168|23148|23168|23148|23165.5|23145.5|0
1722419610000|2024-07-31 09:53:30|23168.8|23148.8|23170.5|23150.5|23170.5|23150.5|23168.8|23148.8|0
1722419620000|2024-07-31 09:53:40|23171.3|23151.3|23171.3|23151.3|23171.3|23151.3|23171.3|23151.3|0
1722419630000|2024-07-31 09:53:50|23172.1|23152.1|23173|23153|23173|23153|23172.1|23152.1|0
1722419650000|2024-07-31 09:54:10|23172.1|23152.1|23170.5|23150.5|23172.1|23152.1|23170.5|23150.5|0
1722419660000|2024-07-31 09:54:20|23171.3|23151.3|23181.3|23161.3|23184.7|23161.3|23171.3|23144.7|12
1722419670000|2024-07-31 09:54:30|23183|23163|23233|23213|23253|23223.8|23183|23163|36
1722419680000|2024-07-31 09:54:40|23234.7|23214.7|23234.7|23214.7|23234.7|23214.7|23234.7|23214.7|1
1722419690000|2024-07-31 09:54:50|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|0
1722419700000|2024-07-31 09:55:00|23235.5|23215.5|23232.2|23212.2|23235.5|23215.5|23231.3|23211.3|36
1722419710000|2024-07-31 09:55:10|23233.8|23213.8|23238.8|23218.8|23238.8|23218.8|23233.8|23213.8|6
1722419720000|2024-07-31 09:55:20|23237.2|23217.2|23239.7|23219.7|23239.7|23219.7|23237.2|23217.2|0
1722419730000|2024-07-31 09:55:30|23238.8|23218.8|23238.8|23218.8|23238.8|23218.8|23238.8|23218.8|0
1722419750000|2024-07-31 09:55:50|23239.7|23219.7|23239.7|23219.7|23239.7|23219.7|23239.7|23219.7|0
1722419760000|2024-07-31 09:56:00|23238|23218|23232.2|23212.2|23239.7|23218|23230.5|23199.7|7
1722419770000|2024-07-31 09:56:10|23244.7|23204.7|23248|23228|23248|23228|23244.7|23204.7|4
1722419780000|2024-07-31 09:56:20|23253.8|23233.8|23316.3|23296.3|23316.3|23296.3|23253.8|23233.8|40
1722419790000|2024-07-31 09:56:30|23315.5|23295.5|23307.1|23287.1|23315.5|23295.5|23307.1|23287.1|7
1722419800000|2024-07-31 09:56:40|23298.8|23278.8|23289.7|23269.7|23304.7|23278.8|23289.7|23264.7|7
1722419810000|2024-07-31 09:56:50|23288|23268|23284.7|23264.7|23288|23268|23284.7|23264.7|0
1722419820000|2024-07-31 09:57:00|23285.5|23265.5|23289.7|23269.7|23289.7|23269.7|23285.5|23265.5|1
1722419830000|2024-07-31 09:57:10|23290.5|23270.5|23277.2|23257.2|23290.5|23270.5|23277.2|23257.2|6
1722419840000|2024-07-31 09:57:20|23276.3|23256.3|23266.3|23246.3|23276.3|23256.3|23266.3|23246.3|2
1722419850000|2024-07-31 09:57:30|23263.8|23243.8|23264.7|23244.7|23264.7|23244.7|23261.3|23241.3|1
1722419860000|2024-07-31 09:57:40|||||||||1
1722419870000|2024-07-31 09:57:50|23258.8|23238.8|23253.8|23233.8|23258.8|23238.8|23253.8|23233.8|4
1722419880000|2024-07-31 09:58:00|23255.5|23235.5|23258.8|23238.8|23258.8|23238.8|23255.5|23235.5|5
1722419910000|2024-07-31 09:58:30|||||||||3
1722419920000|2024-07-31 09:58:40|23261.3|23241.3|23269.7|23249.7|23269.7|23249.7|23256.3|23236.3|17
1722419930000|2024-07-31 09:58:50|23271.3|23251.3|23271.3|23251.3|23271.3|23251.3|23271.3|23251.3|1
1722419940000|2024-07-31 09:59:00|23270.5|23250.5|23271.3|23251.3|23271.3|23251.3|23268.8|23248.8|20
1722419970000|2024-07-31 09:59:30|23272.2|23252.2|23260.5|23240.5|23272.2|23252.2|23259.7|23239.7|2
1722419980000|2024-07-31 09:59:40|23261.3|23241.3|23261.3|23241.3|23261.3|23241.3|23261.3|23241.3|0
1722420000000|2024-07-31 10:00:00|23262.2|23242.2|23253|23233|23267.1|23242.2|23248|23227.1|8
1722420010000|2024-07-31 10:00:10|23254.6|23234.6|23255.5|23235.5|23255.5|23235.5|23254.6|23234.6|2
1722420030000|2024-07-31 10:00:30|23254.6|23234.6|23251.3|23231.3|23254.6|23234.6|23251.3|23231.3|4
1722420040000|2024-07-31 10:00:40|23249.6|23229.6|23249.6|23229.6|23249.6|23229.6|23249.6|23229.6|0
1722420050000|2024-07-31 10:00:50|23252.1|23232.1|23252.1|23232.1|23252.1|23232.1|23252.1|23232.1|0
1722420060000|2024-07-31 10:01:00|23268|23228|23262.1|23242.1|23273|23242.1|23260.5|23228|1
1722420070000|2024-07-31 10:01:10|23261.3|23241.3|23261.3|23241.3|23261.3|23241.3|23261.3|23241.3|0
1722420080000|2024-07-31 10:01:20|23259.6|23239.6|23259.6|23239.6|23259.6|23239.6|23257.1|23237.1|9
1722420090000|2024-07-31 10:01:30|23261.3|23241.3|23267.1|23247.1|23270.5|23250.5|23261.3|23241.3|6
1722420100000|2024-07-31 10:01:40|23266.3|23246.3|23268.8|23248.8|23268.8|23248.8|23264.6|23244.6|2
1722420110000|2024-07-31 10:01:50|23270.5|23250.5|23262.1|23242.1|23270.5|23250.5|23262.1|23242.1|2
1722420120000|2024-07-31 10:02:00|23261.3|23241.3|23261.3|23241.3|23261.3|23241.3|23261.3|23241.3|0
1722420130000|2024-07-31 10:02:10|23257.1|23237.1|23249.6|23229.6|23257.1|23237.1|23249.6|23229.6|0
1722420140000|2024-07-31 10:02:20|23248|23228|23244.6|23224.6|23248|23228|23244.6|23224.6|0
1722420150000|2024-07-31 10:02:30|23247.1|23227.1|23260.5|23240.5|23260.5|23240.5|23247.1|23227.1|4
1722420170000|2024-07-31 10:02:50|23261.3|23241.3|23263|23243|23263|23243|23261.3|23241.3|1
1722420180000|2024-07-31 10:03:00|23264.6|23244.6|23268|23248|23268|23248|23264.6|23244.6|3
1722420190000|2024-07-31 10:03:10|23269.7|23249.7|23273|23253|23273|23253|23269.7|23249.7|0
1722420200000|2024-07-31 10:03:20|||||||||5
1722420210000|2024-07-31 10:03:30|||||||||1
1722420220000|2024-07-31 10:03:40|23272.1|23252.1|23273|23253|23273|23253|23272.1|23252.1|2
1722420230000|2024-07-31 10:03:50|||||||||1
1722420240000|2024-07-31 10:04:00|23272.1|23252.1|23273|23253|23273|23253|23270.5|23250.5|0
1722420250000|2024-07-31 10:04:10|||||||||1
1722420260000|2024-07-31 10:04:20|23273.8|23253.8|23301.3|23281.3|23301.3|23281.3|23273.8|23253.8|8
1722420270000|2024-07-31 10:04:30|23300.5|23280.5|23288|23268|23300.5|23280.5|23288|23268|21
1722420280000|2024-07-31 10:04:40|23281.3|23261.3|23281.3|23261.3|23281.3|23261.3|23281.3|23261.3|1
1722420290000|2024-07-31 10:04:50|23280.5|23260.5|23282.1|23262.1|23283|23263|23278|23258|11
1722420300000|2024-07-31 10:05:00|23280.5|23260.5|23280.5|23260.5|23280.5|23260.5|23280.5|23260.5|0
1722420330000|2024-07-31 10:05:30|23284.6|23264.6|23280.5|23260.5|23284.6|23264.6|23280.5|23260.5|1
1722420340000|2024-07-31 10:05:40|23281.3|23261.3|23288|23268|23288|23268|23281.3|23261.3|4
1722420350000|2024-07-31 10:05:50|23288.8|23268.8|23298.8|23278.8|23298.8|23278.8|23288.8|23268.8|4
1722420360000|2024-07-31 10:06:00|23302.2|23282.2|23300.5|23280.5|23302.2|23282.2|23300.5|23280.5|3
1722420370000|2024-07-31 10:06:10|23301.3|23281.3|23296.3|23276.3|23301.3|23281.3|23296.3|23276.3|0
1722420380000|2024-07-31 10:06:20|23291.3|23271.3|23291.3|23271.3|23291.3|23271.3|23291.3|23271.3|0
1722420410000|2024-07-31 10:06:50|23289.6|23269.6|23288.8|23268.8|23289.6|23269.6|23288.8|23268.8|0
1722420420000|2024-07-31 10:07:00|23289.7|23269.7|23283.8|23263.8|23291.3|23271.3|23283.8|23263.8|5
1722420460000|2024-07-31 10:07:40|23294.7|23254.7|23288|23268|23294.7|23268|23285.5|23254.7|4
1722420470000|2024-07-31 10:07:50|23285.5|23265.5|23283.8|23263.8|23285.5|23265.5|23283.8|23263.8|0
1722420480000|2024-07-31 10:08:00|23282.1|23262.1|23268.8|23248.8|23282.1|23262.1|23268.8|23248.8|6
1722420490000|2024-07-31 10:08:10|23268|23248|23266.3|23246.3|23268|23248|23266.3|23246.3|0
1722420510000|2024-07-31 10:08:30|23267.2|23247.2|23268.8|23248.8|23268.8|23248.8|23267.2|23247.2|0
1722420520000|2024-07-31 10:08:40|23269.7|23249.7|23271.3|23251.3|23271.3|23251.3|23269.7|23249.7|2
1722420530000|2024-07-31 10:08:50|23273.8|23253.8|23258.8|23238.8|23273.8|23253.8|23258.8|23238.8|9
1722420540000|2024-07-31 10:09:00|23259.7|23239.7|23261.3|23241.3|23261.3|23241.3|23259.7|23239.7|0
1722420550000|2024-07-31 10:09:10|23266.3|23246.3|23274.7|23254.7|23279.7|23259.7|23266.3|23246.3|65
1722420560000|2024-07-31 10:09:20|23275.5|23255.5|23278.8|23258.8|23278.8|23258.8|23275.5|23255.5|2
1722420580000|2024-07-31 10:09:40|23277.1|23257.1|23273.8|23253.8|23277.1|23257.1|23273.8|23253.8|1
1722420590000|2024-07-31 10:09:50|23274.7|23254.7|23276.3|23256.3|23276.3|23256.3|23274.7|23254.7|0
1722420600000|2024-07-31 10:10:00|23278|23258|23281.3|23261.3|23281.3|23261.3|23278|23258|1
1722420610000|2024-07-31 10:10:10|23283|23263|23293|23273|23293|23273|23283|23263|1
1722420620000|2024-07-31 10:10:20|23294.7|23274.7|23290.5|23270.5|23294.7|23274.7|23290.5|23270.5|39
1722420630000|2024-07-31 10:10:30|23288.8|23268.8|23288.8|23268.8|23288.8|23268.8|23288|23268|1
1722420640000|2024-07-31 10:10:40|23290.5|23270.5|23290.5|23270.5|23290.5|23270.5|23290.5|23270.5|3
1722420650000|2024-07-31 10:10:50|23291.3|23271.3|23294.7|23274.7|23294.7|23274.7|23291.3|23271.3|33
1722420660000|2024-07-31 10:11:00|23293.8|23273.8|23292.2|23272.2|23293.8|23273.8|23292.2|23272.2|0
1722420670000|2024-07-31 10:11:10|23293|23273|23296.3|23276.3|23296.3|23276.3|23292.2|23272.2|4
1722420680000|2024-07-31 10:11:20|23300.5|23280.5|23300.5|23280.5|23301.3|23281.3|23300.5|23280.5|1
1722420690000|2024-07-31 10:11:30|23303|23283|23303|23283|23303|23283|23303|23283|0
1722420700000|2024-07-31 10:11:40|23303.8|23283.8|23305.5|23285.5|23305.5|23285.5|23300.5|23280.5|1
1722420710000|2024-07-31 10:11:50|23306.3|23286.3|23306.3|23286.3|23306.3|23286.3|23306.3|23286.3|5
1722420720000|2024-07-31 10:12:00|23305.5|23285.5|23303|23283|23305.5|23285.5|23303|23283|2
1722420730000|2024-07-31 10:12:10|23301.3|23281.3|23301.3|23281.3|23301.3|23281.3|23301.3|23281.3|0
1722420740000|2024-07-31 10:12:20|23300.5|23280.5|23274.6|23254.6|23300.5|23280.5|23274.6|23254.6|11
1722420750000|2024-07-31 10:12:30|23276.3|23256.3|23289.6|23249.6|23289.6|23261.3|23276.3|23249.6|1
1722420760000|2024-07-31 10:12:40|23288|23248|23288|23248|23288|23248|23288|23248|0
1722420780000|2024-07-31 10:13:00|23276.3|23256.3|23288|23248|23288.8|23256.3|23274.6|23248|0
1722420790000|2024-07-31 10:13:10|||||||||2
1722420800000|2024-07-31 10:13:20|23278.8|23258.8|23288|23248|23288|23258.8|23278.8|23248|2
1722420810000|2024-07-31 10:13:30|23278.8|23258.8|23278.8|23258.8|23278.8|23258.8|23278.8|23258.8|0
1722420830000|2024-07-31 10:13:50|23288|23248|23275.5|23255.5|23288|23255.5|23275.5|23248|0
1722420840000|2024-07-31 10:14:00|23274.6|23254.6|23274.6|23254.6|23274.6|23254.6|23274.6|23254.6|0
1722420850000|2024-07-31 10:14:10|23275.5|23255.5|23301.3|23281.3|23301.3|23281.3|23275.5|23255.5|11
1722420860000|2024-07-31 10:14:20|23298.8|23278.8|23299.6|23279.6|23301.3|23281.3|23298.8|23278.8|0
1722420870000|2024-07-31 10:14:30|23298|23278|23296.3|23276.3|23298|23278|23296.3|23276.3|1
1722420880000|2024-07-31 10:14:40|23298|23278|23298|23278|23298|23278|23298|23278|0
1722420890000|2024-07-31 10:14:50|23298.8|23278.8|23300.5|23280.5|23300.5|23280.5|23298.8|23278.8|0
1722420910000|2024-07-31 10:15:10|23301.3|23281.3|23312.1|23292.1|23312.1|23292.1|23301.3|23281.3|6
1722420920000|2024-07-31 10:15:20|23314.6|23294.6|23314.6|23294.6|23314.6|23294.6|23314.6|23294.6|0
1722420930000|2024-07-31 10:15:30|23313.8|23293.8|23310.5|23290.5|23313.8|23293.8|23310.5|23290.5|2
1722420950000|2024-07-31 10:15:50|23308|23288|23308|23288|23310.5|23290.5|23308|23288|0
1722420960000|2024-07-31 10:16:00|23309.6|23289.6|23313|23293|23315.5|23295.5|23309.6|23289.6|12
1722420980000|2024-07-31 10:16:20|23315.5|23295.5|23315.5|23295.5|23315.5|23295.5|23315.5|23295.5|5
1722420990000|2024-07-31 10:16:30|||||||||8
1722421000000|2024-07-31 10:16:40|23313|23293|23311.3|23291.3|23313|23293|23311.3|23291.3|1
1722421010000|2024-07-31 10:16:50|23308|23288|23303|23283|23308|23288|23303|23283|1
1722421020000|2024-07-31 10:17:00|23303.8|23283.8|23308|23288|23308|23288|23303.8|23283.8|0
1722421030000|2024-07-31 10:17:10|23303|23283|23303|23283|23303|23283|23303|23283|1
1722421040000|2024-07-31 10:17:20|23302.1|23282.1|23293.8|23273.8|23302.1|23282.1|23293.8|23273.8|1
1722421060000|2024-07-31 10:17:40|||||||||1
1722421080000|2024-07-31 10:18:00|23291.3|23271.3|23293|23273|23293|23273|23291.3|23271.3|0
1722421110000|2024-07-31 10:18:30|||||||||1
1722421120000|2024-07-31 10:18:40|23295.5|23275.5|23300.5|23280.5|23300.5|23280.5|23295.5|23275.5|3
1722421140000|2024-07-31 10:19:00|23303|23283|23303|23283|23303|23283|23303|23283|0
1722421150000|2024-07-31 10:19:10|||||||||2
1722421160000|2024-07-31 10:19:20|23317.1|23297.1|23349.6|23329.6|23349.6|23329.6|23317.1|23297.1|93
1722421170000|2024-07-31 10:19:30|23351.3|23331.3|23356.3|23336.3|23359.6|23339.6|23351.3|23331.3|32
1722421180000|2024-07-31 10:19:40|23357.1|23337.1|23351.3|23331.3|23357.1|23337.1|23351.3|23331.3|5
1722421200000|2024-07-31 10:20:00|23353.8|23333.8|23355.5|23335.5|23355.5|23335.5|23353.8|23333.8|5
1722421220000|2024-07-31 10:20:20|23356.3|23336.3|23356.3|23336.3|23356.3|23336.3|23356.3|23336.3|0
1722421230000|2024-07-31 10:20:30|23357.1|23337.1|23361.3|23341.3|23361.3|23341.3|23357.1|23337.1|1
1722421240000|2024-07-31 10:20:40|23359.6|23339.6|23358|23338|23359.6|23339.6|23357.1|23337.1|1
1722421250000|2024-07-31 10:20:50|23357.1|23337.1|23345.5|23325.5|23357.1|23337.1|23345.5|23325.5|23
1722421260000|2024-07-31 10:21:00|23344.6|23324.6|23344.6|23324.6|23346.3|23326.3|23343|23323|5
1722421270000|2024-07-31 10:21:10|23348|23328|23348|23328|23348|23328|23348|23328|0
1722421280000|2024-07-31 10:21:20|23343|23323|23343|23323|23343|23323|23343|23323|0
1722421290000|2024-07-31 10:21:30|23344.6|23324.6|23353|23333|23353|23333|23344.6|23324.6|1
1722421300000|2024-07-31 10:21:40|23351.3|23331.3|23350.5|23330.5|23351.3|23331.3|23348|23328|1
1722421310000|2024-07-31 10:21:50|23349.6|23329.6|23345.5|23325.5|23349.6|23329.6|23345.5|23325.5|0
1722421320000|2024-07-31 10:22:00|23343.8|23323.8|23346.3|23326.3|23346.3|23326.3|23343.8|23323.8|0
1722421330000|2024-07-31 10:22:10|||||||||1
1722421350000|2024-07-31 10:22:30|23345.5|23325.5|23343.8|23323.8|23345.5|23325.5|23343.8|23323.8|0
1722421360000|2024-07-31 10:22:40|23344.6|23324.6|23341.3|23321.3|23346.3|23326.3|23341.3|23321.3|2
1722421370000|2024-07-31 10:22:50|23343|23323|23343|23323|23343|23323|23343|23323|0
1722421390000|2024-07-31 10:23:10|23340.5|23320.5|23340.5|23320.5|23343|23323|23340.5|23320.5|3
1722421410000|2024-07-31 10:23:30|23341.3|23321.3|23343|23323|23343|23323|23341.3|23321.3|8
1722421420000|2024-07-31 10:23:40|||||||||2
1722421430000|2024-07-31 10:23:50|23344.6|23324.6|23348.8|23328.8|23348.8|23328.8|23344.6|23324.6|6
1722421440000|2024-07-31 10:24:00|23355.5|23335.5|23352.1|23332.1|23356.3|23336.3|23352.1|23332.1|19
1722421450000|2024-07-31 10:24:10|23349.6|23329.6|23352.1|23332.1|23352.1|23332.1|23349.6|23329.6|9
1722421460000|2024-07-31 10:24:20|23350.5|23330.5|23350.5|23330.5|23350.5|23330.5|23350.5|23330.5|1
1722421480000|2024-07-31 10:24:40|23349.6|23329.6|23350.5|23330.5|23350.5|23330.5|23348.8|23328.8|0
1722421490000|2024-07-31 10:24:50|23349.6|23329.6|23348|23328|23349.6|23329.6|23348|23328|0
1722421510000|2024-07-31 10:25:10|||||||||1
1722421520000|2024-07-31 10:25:20|23347.1|23327.1|23345.5|23325.5|23347.1|23327.1|23345.5|23325.5|1
1722421530000|2024-07-31 10:25:30|||||||||1
1722421540000|2024-07-31 10:25:40|23345.4|23325.4|23345.4|23325.4|23345.4|23325.4|23345.4|23325.4|1
1722421560000|2024-07-31 10:26:00|23347.9|23327.9|23347.9|23327.9|23347.9|23327.9|23347.9|23327.9|1
1722421570000|2024-07-31 10:26:10|23348.8|23328.8|23348.8|23328.8|23348.8|23328.8|23348.8|23328.8|1
1722421580000|2024-07-31 10:26:20|23349.6|23329.6|23349.6|23329.6|23349.6|23329.6|23349.6|23329.6|1
1722421590000|2024-07-31 10:26:30|23348.8|23328.8|23349.6|23329.6|23349.6|23329.6|23348.8|23328.8|1
1722421620000|2024-07-31 10:27:00|23348.8|23328.8|23351.3|23331.3|23351.3|23331.3|23348.8|23328.8|2
1722421650000|2024-07-31 10:27:30|||||||||1
1722421670000|2024-07-31 10:27:50|23350.4|23330.4|23350.4|23330.4|23350.4|23330.4|23350.4|23330.4|2
1722421680000|2024-07-31 10:28:00|||||||||2
1722421710000|2024-07-31 10:28:30|23347.1|23327.1|23339.6|23319.6|23347.1|23327.1|23339.6|23319.6|8
1722421720000|2024-07-31 10:28:40|23337.1|23317.1|23334.6|23314.6|23337.1|23317.1|23334.6|23314.6|1
1722421730000|2024-07-31 10:28:50|23332.9|23312.9|23332.9|23312.9|23332.9|23312.9|23332.9|23312.9|0
1722421740000|2024-07-31 10:29:00|23333.8|23313.8|23335.4|23315.4|23335.4|23315.4|23332.9|23312.9|1
1722421760000|2024-07-31 10:29:20|23336.3|23316.3|23339.6|23319.6|23339.6|23319.6|23336.3|23316.3|2
1722421790000|2024-07-31 10:29:50|23346.3|23326.3|23346.3|23326.3|23346.3|23326.3|23344.6|23324.6|0
1722421800000|2024-07-31 10:30:00|23347.9|23327.9|23342.9|23322.9|23347.9|23327.9|23342.9|23322.9|0
1722421810000|2024-07-31 10:30:10|||||||||1
1722421830000|2024-07-31 10:30:30|23341.3|23321.3|23338.8|23318.8|23341.3|23321.3|23337.9|23317.9|4
1722421840000|2024-07-31 10:30:40|23340.4|23320.4|23340.4|23320.4|23340.4|23320.4|23340.4|23320.4|0
1722421860000|2024-07-31 10:31:00|23339.6|23319.6|23336.3|23316.3|23339.6|23319.6|23336.3|23316.3|2
1722421870000|2024-07-31 10:31:10|23335.4|23315.4|23335.4|23315.4|23335.4|23315.4|23335.4|23315.4|0
1722421910000|2024-07-31 10:31:50|23338.8|23318.8|23339.6|23319.6|23339.6|23319.6|23338.8|23318.8|0
1722421920000|2024-07-31 10:32:00|23338.8|23318.8|23337.9|23317.9|23338.8|23318.8|23337.9|23317.9|0
1722421930000|2024-07-31 10:32:10|23336.3|23316.3|23330.4|23310.4|23336.3|23316.3|23330.4|23310.4|4
1722421940000|2024-07-31 10:32:20|23332.9|23312.9|23332.9|23312.9|23332.9|23312.9|23332.9|23312.9|0
1722421960000|2024-07-31 10:32:40|23334.6|23314.6|23337.1|23317.1|23337.1|23317.1|23334.6|23314.6|0
1722421970000|2024-07-31 10:32:50|23336.3|23316.3|23336.3|23316.3|23336.3|23316.3|23336.3|23316.3|1
1722421980000|2024-07-31 10:33:00|23337.9|23317.9|23337.9|23317.9|23338.8|23318.8|23337.9|23317.9|0
1722422000000|2024-07-31 10:33:20|23338.8|23318.8|23337.9|23317.9|23338.8|23318.8|23337.9|23317.9|0
1722422010000|2024-07-31 10:33:30|23341.3|23321.3|23341.3|23321.3|23341.3|23321.3|23341.3|23321.3|0
1722422040000|2024-07-31 10:34:00|23337.9|23317.9|23330.4|23310.4|23337.9|23317.9|23330.4|23310.4|41
1722422050000|2024-07-31 10:34:10|23335.5|23315.5|23365.4|23345.4|23365.4|23345.4|23335.5|23315.5|5
1722422060000|2024-07-31 10:34:20|||||||||2
1722422070000|2024-07-31 10:34:30|23367.1|23347.1|23382.1|23362.1|23383|23363|23367.1|23347.1|8
1722422080000|2024-07-31 10:34:40|23383|23363|23386.3|23366.3|23387.9|23367.9|23382.1|23362.1|3
1722422090000|2024-07-31 10:34:50|23387.9|23367.9|23391.3|23371.3|23391.3|23371.3|23387.9|23367.9|6
1722422100000|2024-07-31 10:35:00|23390.4|23370.4|23382.9|23362.9|23390.4|23370.4|23382.9|23362.9|1
1722422110000|2024-07-31 10:35:10|23382.1|23362.1|23382.1|23362.1|23382.9|23362.9|23382.1|23362.1|0
1722422120000|2024-07-31 10:35:20|23377.9|23357.9|23377.9|23357.9|23377.9|23357.9|23377.1|23357.1|3
1722422130000|2024-07-31 10:35:30|23377.1|23357.1|23377.9|23357.9|23377.9|23357.9|23373.8|23353.8|0
1722422140000|2024-07-31 10:35:40|23377.1|23357.1|23377.9|23357.9|23377.9|23357.9|23375.4|23355.4|0
1722422150000|2024-07-31 10:35:50|||||||||1
1722422160000|2024-07-31 10:36:00|23377.1|23357.1|23375.4|23355.4|23377.1|23357.1|23375.4|23355.4|9
1722422170000|2024-07-31 10:36:10|23378.8|23358.8|23385.4|23365.4|23385.4|23365.4|23378.8|23358.8|1
1722422180000|2024-07-31 10:36:20|23396.3|23356.3|23385.4|23365.4|23396.3|23365.4|23385.4|23356.3|0
1722422190000|2024-07-31 10:36:30|23396.3|23356.3|23383.8|23363.8|23396.3|23365.4|23383.8|23356.3|2
1722422200000|2024-07-31 10:36:40|23380.4|23360.4|23371.3|23351.3|23380.4|23360.4|23371.3|23351.3|9
1722422210000|2024-07-31 10:36:50|23364.6|23344.6|23362.9|23342.9|23364.6|23344.6|23359.6|23339.6|1
1722422240000|2024-07-31 10:37:20|23363.8|23343.8|23367.9|23347.9|23367.9|23347.9|23363.8|23343.8|1
1722422250000|2024-07-31 10:37:30|23367.1|23347.1|23362.9|23342.9|23367.1|23347.1|23362.9|23342.9|1
1722422260000|2024-07-31 10:37:40|23363.8|23343.8|23365.4|23345.4|23365.4|23345.4|23363.8|23343.8|4
1722422270000|2024-07-31 10:37:50|23364.6|23344.6|23365.4|23345.4|23365.4|23345.4|23363.8|23343.8|2
1722422280000|2024-07-31 10:38:00|23364.6|23344.6|23364.6|23344.6|23364.6|23344.6|23364.6|23344.6|0
1722422290000|2024-07-31 10:38:10|23362.9|23342.9|23362.9|23342.9|23362.9|23342.9|23362.9|23342.9|0
1722422300000|2024-07-31 10:38:20|23365.4|23345.4|23365.4|23345.4|23365.4|23345.4|23365.4|23345.4|2
1722422310000|2024-07-31 10:38:30|23364.6|23344.6|23364.6|23344.6|23364.6|23344.6|23364.6|23344.6|1
1722422320000|2024-07-31 10:38:40|23363.8|23343.8|23365.4|23345.4|23365.4|23345.4|23363.8|23343.8|0
1722422340000|2024-07-31 10:39:00|||||||||1
1722422360000|2024-07-31 10:39:20|23366.3|23346.3|23376.3|23356.3|23376.3|23356.3|23366.3|23346.3|6
1722422370000|2024-07-31 10:39:30|23377.9|23357.9|23378.7|23358.7|23381.3|23361.3|23377.9|23357.9|9
1722422380000|2024-07-31 10:39:40|23377.9|23357.9|23377.9|23357.9|23377.9|23357.9|23377.9|23357.9|0
1722422390000|2024-07-31 10:39:50|23379.6|23359.6|23375.4|23355.4|23381.3|23361.3|23374.6|23354.6|24
1722422400000|2024-07-31 10:40:00|23376.2|23356.2|23376.2|23356.2|23376.2|23356.2|23376.2|23356.2|0
1722422410000|2024-07-31 10:40:10|23377.9|23357.9|23377.9|23357.9|23377.9|23357.9|23377.9|23357.9|0
1722422420000|2024-07-31 10:40:20|23376.2|23356.2|23369.6|23349.6|23376.2|23356.2|23369.6|23349.6|0
1722422430000|2024-07-31 10:40:30|23366.2|23346.2|23363.7|23343.7|23366.2|23346.2|23363.7|23343.7|0
1722422440000|2024-07-31 10:40:40|23364.6|23344.6|23366.2|23346.2|23366.2|23346.2|23364.6|23344.6|4
1722422450000|2024-07-31 10:40:50|23365.4|23345.4|23363.7|23343.7|23366.2|23346.2|23363.7|23343.7|2
1722422470000|2024-07-31 10:41:10|23364.6|23344.6|23366.2|23346.2|23366.2|23346.2|23364.6|23344.6|0
1722422480000|2024-07-31 10:41:20|23367.1|23347.1|23374.6|23354.6|23374.6|23354.6|23367.1|23347.1|3
1722422500000|2024-07-31 10:41:40|23376.3|23356.3|23377.1|23357.1|23379.6|23359.6|23376.3|23356.3|3
1722422520000|2024-07-31 10:42:00|23374.6|23354.6|23374.6|23354.6|23374.6|23354.6|23374.6|23354.6|0
1722422540000|2024-07-31 10:42:20|23373.7|23353.7|23373.7|23353.7|23373.7|23353.7|23373.7|23353.7|0
1722422550000|2024-07-31 10:42:30|23372.9|23352.9|23372.9|23352.9|23372.9|23352.9|23372.9|23352.9|0
1722422560000|2024-07-31 10:42:40|23371.2|23351.2|23372.1|23352.1|23372.1|23352.1|23371.2|23351.2|6
1722422570000|2024-07-31 10:42:50|23372.9|23352.9|23375.4|23355.4|23375.4|23355.4|23372.9|23352.9|11
1722422580000|2024-07-31 10:43:00|23373.8|23353.8|23373.8|23353.8|23373.8|23353.8|23373.8|23353.8|0
1722422620000|2024-07-31 10:43:40|23375.4|23355.4|23378.8|23358.8|23378.8|23358.8|23375.4|23355.4|0
1722422640000|2024-07-31 10:44:00|23380.4|23360.4|23380.4|23360.4|23380.4|23360.4|23379.6|23359.6|0
1722422650000|2024-07-31 10:44:10|23377.9|23357.9|23382.1|23362.1|23382.1|23362.1|23377.9|23357.9|1
1722422660000|2024-07-31 10:44:20|23379.6|23359.6|23382.1|23362.1|23382.9|23362.9|23379.6|23359.6|0
1722422670000|2024-07-31 10:44:30|23381.2|23361.2|23380.4|23360.4|23381.2|23361.2|23379.6|23359.6|4
1722422680000|2024-07-31 10:44:40|23382.1|23362.1|23382.1|23362.1|23382.1|23362.1|23382.1|23362.1|0
1722422690000|2024-07-31 10:44:50|23392.9|23352.9|23392.9|23352.9|23392.9|23352.9|23392.9|23352.9|1
1722422700000|2024-07-31 10:45:00|23382.1|23362.1|23392.9|23352.9|23392.9|23362.1|23382.1|23352.9|2
1722422720000|2024-07-31 10:45:20|23382.1|23362.1|23392.9|23352.9|23392.9|23362.1|23382.1|23352.9|0
1722422730000|2024-07-31 10:45:30|23394.6|23354.6|23382.1|23362.1|23394.6|23362.1|23382.1|23354.6|22
1722422740000|2024-07-31 10:45:40|23391.2|23351.2|23391.2|23351.2|23391.2|23351.2|23391.2|23351.2|0
1722422750000|2024-07-31 10:45:50|23382.1|23362.1|23382.1|23362.1|23391.2|23362.1|23382.1|23351.2|4
1722422760000|2024-07-31 10:46:00|||||||||2
1722422770000|2024-07-31 10:46:10|23382.9|23362.9|23384.6|23364.6|23385.4|23365.4|23382.9|23362.9|0
1722422780000|2024-07-31 10:46:20|23385.4|23365.4|23386.2|23366.2|23387.1|23367.1|23384.6|23364.6|14
1722422790000|2024-07-31 10:46:30|23382.9|23362.9|23382.1|23362.1|23384.6|23364.6|23382.1|23362.1|3
1722422810000|2024-07-31 10:46:50|23383.7|23363.7|23382.9|23362.9|23383.7|23363.7|23382.9|23362.9|0
1722422820000|2024-07-31 10:47:00|23381.2|23361.2|23381.2|23361.2|23381.2|23361.2|23381.2|23361.2|0
1722422830000|2024-07-31 10:47:10|23380.4|23360.4|23380.4|23360.4|23380.4|23360.4|23380.4|23360.4|1
1722422840000|2024-07-31 10:47:20|23391.2|23351.2|23382.1|23362.1|23391.2|23362.1|23382.1|23351.2|0
1722422850000|2024-07-31 10:47:30|||||||||3
1722422860000|2024-07-31 10:47:40|23383.7|23363.7|23383.7|23363.7|23383.7|23363.7|23383.7|23363.7|60
1722422870000|2024-07-31 10:47:50|23382.1|23362.1|23386.2|23366.2|23386.2|23366.2|23380.4|23360.4|4
1722422890000|2024-07-31 10:48:10|23384.6|23364.6|23385.4|23365.4|23385.4|23365.4|23382.9|23362.9|0
1722422900000|2024-07-31 10:48:20|23386.2|23366.2|23386.2|23366.2|23386.2|23366.2|23386.2|23366.2|0
1722422920000|2024-07-31 10:48:40|23387.1|23367.1|23388.7|23368.7|23388.7|23368.7|23387.1|23367.1|4
1722422930000|2024-07-31 10:48:50|||||||||3
1722422940000|2024-07-31 10:49:00|23393.7|23373.7|23397.9|23377.9|23397.9|23377.9|23393.7|23373.7|5
1722422950000|2024-07-31 10:49:10|23397.1|23377.1|23397.1|23377.1|23397.1|23377.1|23397.1|23377.1|0
1722422960000|2024-07-31 10:49:20|23394.6|23374.6|23394.6|23374.6|23394.6|23374.6|23394.6|23374.6|1
1722422970000|2024-07-31 10:49:30|23393.7|23373.7|23391.2|23371.2|23401.2|23373.7|23390.4|23361.2|0
1722422980000|2024-07-31 10:49:40|23388.7|23368.7|23388.7|23368.7|23388.7|23368.7|23388.7|23368.7|0
1722423000000|2024-07-31 10:50:00|||||||||1
1722423020000|2024-07-31 10:50:20|23389.6|23369.6|23390.4|23370.4|23391.2|23371.2|23389.6|23369.6|0
1722423030000|2024-07-31 10:50:30|23391.2|23371.2|23391.2|23371.2|23391.2|23371.2|23391.2|23371.2|1
1722423060000|2024-07-31 10:51:00|23392.9|23372.9|23392.9|23372.9|23392.9|23372.9|23392.9|23372.9|0
1722423080000|2024-07-31 10:51:20|23393.7|23373.7|23394.6|23374.6|23395.4|23375.4|23393.7|23373.7|1
1722423090000|2024-07-31 10:51:30|23395.4|23375.4|23395.4|23375.4|23395.4|23375.4|23395.4|23375.4|0
1722423100000|2024-07-31 10:51:40|23396.2|23376.2|23397.9|23377.9|23397.9|23377.9|23396.2|23376.2|1
1722423110000|2024-07-31 10:51:50|||||||||1
1722423120000|2024-07-31 10:52:00|23397.1|23377.1|23391.2|23371.2|23397.1|23377.1|23391.2|23371.2|2
1722423130000|2024-07-31 10:52:10|23389.6|23369.6|23387.9|23367.9|23389.6|23369.6|23387.9|23367.9|0
1722423150000|2024-07-31 10:52:30|23386.2|23366.2|23388.7|23368.7|23388.7|23368.7|23386.2|23366.2|1
1722423180000|2024-07-31 10:53:00|23387.9|23367.9|23386.2|23366.2|23387.9|23367.9|23386.2|23366.2|2
1722423200000|2024-07-31 10:53:20|23383.7|23363.7|23388.7|23368.7|23388.7|23368.7|23383.7|23363.7|0
1722423220000|2024-07-31 10:53:40|23387.9|23367.9|23387.9|23367.9|23387.9|23367.9|23387.9|23367.9|1
1722423240000|2024-07-31 10:54:00|23388.7|23368.7|23390.4|23370.4|23390.4|23370.4|23388.7|23368.7|2
1722423250000|2024-07-31 10:54:10|23392.1|23372.1|23392.1|23372.1|23392.1|23372.1|23392.1|23372.1|0
1722423270000|2024-07-31 10:54:30|23402.9|23362.9|23402.9|23362.9|23402.9|23362.9|23402.9|23362.9|1
1722423280000|2024-07-31 10:54:40|23393.7|23373.7|23396.2|23376.2|23396.2|23376.2|23393.7|23373.7|4
1722423290000|2024-07-31 10:54:50|23395.4|23375.4|23396.2|23376.2|23396.2|23376.2|23395.4|23375.4|2
1722423310000|2024-07-31 10:55:10|23397.9|23377.9|23391.2|23371.2|23397.9|23377.9|23391.2|23371.2|1
1722423320000|2024-07-31 10:55:20|23399.5|23359.5|23399.5|23359.5|23399.5|23359.5|23399.5|23359.5|1
1722423330000|2024-07-31 10:55:30|23390.4|23370.4|23390.4|23370.4|23390.4|23370.4|23390.4|23370.4|0
1722423340000|2024-07-31 10:55:40|23397.9|23357.9|23397.9|23357.9|23397.9|23357.9|23397.9|23357.9|11
1722423360000|2024-07-31 10:56:00|23384.5|23364.5|23386.2|23366.2|23386.2|23366.2|23384.5|23364.5|0
1722423370000|2024-07-31 10:56:10|23385.4|23365.4|23383.7|23363.7|23385.4|23365.4|23383.7|23363.7|0
1722423380000|2024-07-31 10:56:20|23387|23367|23386.2|23366.2|23387|23367|23386.2|23366.2|1
1722423390000|2024-07-31 10:56:30|23384.5|23364.5|23384.5|23364.5|23384.5|23364.5|23384.5|23364.5|4
1722423400000|2024-07-31 10:56:40|23385.4|23365.4|23384.5|23364.5|23387|23367|23384.5|23364.5|0
1722423440000|2024-07-31 10:57:20|23385.4|23365.4|23385.4|23365.4|23385.4|23365.4|23385.4|23365.4|1
1722423450000|2024-07-31 10:57:30|23387|23367|23387|23367|23387|23367|23387|23367|0
1722423460000|2024-07-31 10:57:40|||||||||2
1722423470000|2024-07-31 10:57:50|||||||||8
1722423480000|2024-07-31 10:58:00|23388.7|23368.7|23404.5|23384.5|23405.4|23385.4|23388.7|23368.7|2
1722423490000|2024-07-31 10:58:10|23405.4|23385.4|23409.5|23389.5|23409.5|23389.5|23405.4|23385.4|1
1722423500000|2024-07-31 10:58:20|23410.4|23390.4|23410.4|23390.4|23410.4|23390.4|23410.4|23390.4|0
1722423510000|2024-07-31 10:58:30|23417.1|23397.1|23425.4|23405.4|23425.4|23405.4|23417.1|23397.1|92
1722423520000|2024-07-31 10:58:40|23427.1|23407.1|23429.6|23409.6|23429.6|23409.6|23427.1|23407.1|2
1722423530000|2024-07-31 10:58:50|23431.2|23411.2|23431.2|23411.2|23431.2|23411.2|23428.7|23408.7|0
1722423550000|2024-07-31 10:59:10|23432.9|23412.9|23433.7|23413.7|23433.7|23413.7|23430.4|23410.4|7
1722423560000|2024-07-31 10:59:20|23432.9|23412.9|23433.7|23413.7|23433.7|23413.7|23432.9|23412.9|5
1722423570000|2024-07-31 10:59:30|23432|23412|23446.2|23406.2|23446.2|23413.7|23429.6|23406.2|16
1722423580000|2024-07-31 10:59:40|23449.6|23409.6|23443.7|23423.7|23449.6|23424.6|23443.7|23409.6|2
1722423590000|2024-07-31 10:59:50|23447.1|23427.1|23444.6|23424.6|23447.1|23427.1|23444.6|23424.6|2
1722423600000|2024-07-31 11:00:00|23445.4|23425.4|23443.7|23423.7|23445.4|23425.4|23443.7|23423.7|0
1722423610000|2024-07-31 11:00:10|23444.6|23424.6|23441.2|23421.2|23446.2|23426.2|23441.2|23421.2|5
1722423620000|2024-07-31 11:00:20|23440.4|23420.4|23427.9|23407.9|23440.4|23420.4|23427.9|23407.9|29
1722423630000|2024-07-31 11:00:30|23427|23407|23427|23407|23427|23407|23427|23407|1
1722423640000|2024-07-31 11:00:40|23425.4|23405.4|23407|23387|23425.4|23405.4|23407|23387|5
1722423650000|2024-07-31 11:00:50|23403.7|23383.7|23403.7|23383.7|23403.7|23383.7|23403.7|23383.7|0
1722423660000|2024-07-31 11:01:00|23402|23382|23403.7|23383.7|23404.5|23384.5|23402|23382|4
1722423670000|2024-07-31 11:01:10|23402|23382|23402|23382|23402|23382|23402|23382|0
1722423680000|2024-07-31 11:01:20|23414.5|23374.5|23409.5|23389.5|23414.5|23389.5|23403.7|23374.5|5
1722423690000|2024-07-31 11:01:30|23407.9|23387.9|23402.9|23382.9|23409.5|23389.5|23402.9|23382.9|1
1722423700000|2024-07-31 11:01:40|23401.2|23381.2|23389.5|23369.5|23401.2|23381.2|23389.5|23369.5|3
1722423710000|2024-07-31 11:01:50|23388.7|23368.7|23388.7|23368.7|23388.7|23368.7|23388.7|23368.7|1
1722423720000|2024-07-31 11:02:00|23387|23367|23384.5|23364.5|23387|23367|23384.5|23364.5|1
1722423730000|2024-07-31 11:02:10|23383.7|23363.7|23378.7|23358.7|23384.5|23364.5|23378.7|23358.7|2
1722423750000|2024-07-31 11:02:30|23376.2|23356.2|23367|23347|23376.2|23356.2|23367|23347|0
1722423760000|2024-07-31 11:02:40|23361.2|23341.2|23362|23342|23362|23342|23359.5|23339.5|3
1722423770000|2024-07-31 11:02:50|23361.2|23341.2|23360.4|23340.4|23361.2|23341.2|23359.5|23339.5|0
1722423780000|2024-07-31 11:03:00|23362|23342|23362|23342|23362|23342|23362|23342|0
1722423810000|2024-07-31 11:03:30|23359.5|23339.5|23362|23342|23362|23342|23359.5|23339.5|3
1722423820000|2024-07-31 11:03:40|23359.5|23339.5|23347|23327|23359.5|23339.5|23347|23327|10
1722423830000|2024-07-31 11:03:50|23349.5|23329.5|23344.5|23324.5|23349.5|23329.5|23344.5|23324.5|2
1722423860000|2024-07-31 11:04:20|23347|23327|23347|23327|23347|23327|23347|23327|1
1722423880000|2024-07-31 11:04:40|23349.5|23329.5|23357|23337|23357|23337|23349.5|23329.5|1
1722423890000|2024-07-31 11:04:50|23354.5|23334.5|23354.5|23334.5|23354.5|23334.5|23354.5|23334.5|1
1722423900000|2024-07-31 11:05:00|23352.8|23332.8|23351.2|23331.2|23352.8|23332.8|23348.7|23328.7|0
1722423930000|2024-07-31 11:05:30|23347.9|23327.9|23347.9|23327.9|23347.9|23327.9|23347.9|23327.9|0
1722423940000|2024-07-31 11:05:40|23349.5|23329.5|23350.4|23330.4|23350.4|23330.4|23349.5|23329.5|1
1722423950000|2024-07-31 11:05:50|23352.9|23332.9|23352.9|23332.9|23352.9|23332.9|23352.9|23332.9|0
1722423960000|2024-07-31 11:06:00|23354.5|23334.5|23357|23337|23357|23337|23354.5|23334.5|1
1722423970000|2024-07-31 11:06:10|23356.2|23336.2|23354.5|23334.5|23356.2|23336.2|23354.5|23334.5|0
1722423980000|2024-07-31 11:06:20|||||||||1
1722423990000|2024-07-31 11:06:30|||||||||1
1722424010000|2024-07-31 11:06:50|23352.9|23332.9|23347.9|23327.9|23352.9|23332.9|23347.9|23327.9|3
1722424020000|2024-07-31 11:07:00|23347|23327|23349.5|23329.5|23350.4|23330.4|23347|23327|6
1722424030000|2024-07-31 11:07:10|23350.4|23330.4|23354.5|23334.5|23354.5|23334.5|23350.4|23330.4|2
1722424040000|2024-07-31 11:07:20|23357.9|23337.9|23362.9|23342.9|23362.9|23342.9|23357.9|23337.9|5
1722424060000|2024-07-31 11:07:40|23364.5|23344.5|23362|23342|23364.5|23344.5|23362|23342|2
1722424070000|2024-07-31 11:07:50|23361.2|23341.2|23357.9|23337.9|23361.2|23341.2|23357.9|23337.9|1
1722424080000|2024-07-31 11:08:00|23359.5|23339.5|23359.5|23339.5|23359.5|23339.5|23359.5|23339.5|0
1722424090000|2024-07-31 11:08:10|23360.4|23340.4|23360.4|23340.4|23360.4|23340.4|23360.4|23340.4|0
1722424100000|2024-07-31 11:08:20|23359.5|23339.5|23360.4|23340.4|23360.4|23340.4|23359.5|23339.5|0
1722424110000|2024-07-31 11:08:30|23364.5|23344.5|23364.5|23344.5|23364.5|23344.5|23364.5|23344.5|2
1722424120000|2024-07-31 11:08:40|23366.2|23346.2|23365.3|23345.3|23367|23347|23365.3|23345.3|1
1722424140000|2024-07-31 11:09:00|23363.7|23343.7|23371.2|23351.2|23371.2|23351.2|23363.7|23343.7|3
1722424150000|2024-07-31 11:09:10|23372.8|23352.8|23377|23357|23377|23357|23372.8|23352.8|1
1722424160000|2024-07-31 11:09:20|23377.9|23357.9|23377.9|23357.9|23377.9|23357.9|23377.9|23357.9|1
1722424170000|2024-07-31 11:09:30|23378.7|23358.7|23378.7|23358.7|23378.7|23358.7|23378.7|23358.7|2
1722424180000|2024-07-31 11:09:40|23379.5|23359.5|23387.9|23367.9|23390.4|23370.4|23379.5|23359.5|5
1722424190000|2024-07-31 11:09:50|23384.5|23364.5|23384.5|23364.5|23384.5|23364.5|23384.5|23364.5|2
1722424200000|2024-07-31 11:10:00|23382|23362|23369.5|23349.5|23382|23362|23369.5|23349.5|6
1722424210000|2024-07-31 11:10:10|23367.8|23347.8|23368.7|23348.7|23368.7|23348.7|23364.5|23344.5|0
1722424220000|2024-07-31 11:10:20|23369.5|23349.5|23372.8|23352.8|23373.7|23353.7|23369.5|23349.5|0
1722424230000|2024-07-31 11:10:30|23371.2|23351.2|23374.5|23354.5|23374.5|23354.5|23371.2|23351.2|0
1722424250000|2024-07-31 11:10:50|23373.7|23353.7|23375.4|23355.4|23375.4|23355.4|23370.4|23350.4|3
1722424260000|2024-07-31 11:11:00|23389.5|23349.5|23378.7|23358.7|23389.5|23358.7|23378.7|23345.4|1
1722424270000|2024-07-31 11:11:10|23389.5|23349.5|23391.2|23351.2|23391.2|23351.2|23389.5|23349.5|0
1722424280000|2024-07-31 11:11:20|23378.7|23358.7|23377|23357|23378.7|23358.7|23377|23357|1
1722424310000|2024-07-31 11:11:50|23389.5|23349.5|23389.5|23349.5|23389.5|23349.5|23389.5|23349.5|1
1722424320000|2024-07-31 11:12:00|23385.4|23365.4|23385.4|23365.4|23385.4|23365.4|23385.4|23365.4|1
1722424330000|2024-07-31 11:12:10|23396.2|23356.2|23396.2|23356.2|23396.2|23356.2|23396.2|23356.2|0
1722424340000|2024-07-31 11:12:20|23390.4|23370.4|23390.4|23370.4|23390.4|23370.4|23390.4|23370.4|3
1722424350000|2024-07-31 11:12:30|||||||||4
1722424360000|2024-07-31 11:12:40|23392|23372|23392|23372|23392|23372|23392|23372|0
1722424370000|2024-07-31 11:12:50|||||||||1
1722424390000|2024-07-31 11:13:10|23402.9|23362.9|23409.5|23389.5|23409.5|23389.5|23396.2|23362.9|3
1722424440000|2024-07-31 11:14:00|||||||||2
1722424460000|2024-07-31 11:14:20|||||||||6
1722424470000|2024-07-31 11:14:30|23410.4|23390.4|23407.9|23387.9|23410.4|23390.4|23407.9|23387.9|5
1722424490000|2024-07-31 11:14:50|23406.2|23386.2|23402|23382|23406.2|23386.2|23402|23382|1
1722424500000|2024-07-31 11:15:00|23400.4|23380.4|23400.4|23380.4|23400.4|23380.4|23400.4|23380.4|0
1722424520000|2024-07-31 11:15:20|23399.5|23379.5|23405.4|23385.4|23405.4|23385.4|23397.9|23377.9|5
1722424530000|2024-07-31 11:15:30|23408.7|23388.7|23416.2|23396.2|23416.2|23396.2|23408.7|23388.7|7
1722424540000|2024-07-31 11:15:40|23417.8|23397.8|23419.5|23399.5|23419.5|23399.5|23417.8|23397.8|1
1722424550000|2024-07-31 11:15:50|23422|23402|23419.5|23399.5|23422|23402|23419.5|23399.5|3
1722424560000|2024-07-31 11:16:00|23418.7|23398.7|23422|23402|23422|23402|23417|23397|0
1722424570000|2024-07-31 11:16:10|23421.2|23401.2|23422|23402|23422|23402|23419.5|23399.5|0
1722424580000|2024-07-31 11:16:20|23421.2|23401.2|23419.5|23399.5|23422|23402|23419.5|23399.5|0
1722424590000|2024-07-31 11:16:30|23420.3|23400.3|23419.5|23399.5|23422|23402|23419.5|23399.5|0
1722424600000|2024-07-31 11:16:40|23420.3|23400.3|23418.7|23398.7|23422|23402|23416.2|23396.2|5
1722424610000|2024-07-31 11:16:50|23417.8|23397.8|23414.5|23394.5|23417.8|23397.8|23414.5|23394.5|0
1722424620000|2024-07-31 11:17:00|23413.7|23393.7|23409.5|23389.5|23413.7|23393.7|23407|23387|8
1722424630000|2024-07-31 11:17:10|23404.5|23384.5|23409.5|23389.5|23409.5|23389.5|23404.5|23384.5|1
1722424660000|2024-07-31 11:17:40|23412|23392|23434.5|23414.5|23447|23419.5|23412|23392|52
1722424670000|2024-07-31 11:17:50|23432.8|23412.8|23427.8|23407.8|23432.8|23412.8|23427.8|23407.8|1
1722424680000|2024-07-31 11:18:00|23429.5|23409.5|23429.5|23409.5|23429.5|23409.5|23429.5|23409.5|0
1722424700000|2024-07-31 11:18:20|23430.3|23410.3|23434.5|23414.5|23434.5|23414.5|23430.3|23410.3|0
1722424710000|2024-07-31 11:18:30|23436.2|23416.2|23439.5|23419.5|23439.5|23419.5|23436.2|23416.2|2
1722424720000|2024-07-31 11:18:40|23440.3|23420.3|23442|23422|23442|23422|23440.3|23420.3|0
1722424730000|2024-07-31 11:18:50|23442.8|23422.8|23442.8|23422.8|23442.8|23422.8|23442.8|23422.8|2
1722424760000|2024-07-31 11:19:20|23442|23422|23442|23422|23443.7|23423.7|23442|23422|7
1722424770000|2024-07-31 11:19:30|23439.5|23419.5|23439.5|23419.5|23439.5|23419.5|23439.5|23419.5|2
1722424780000|2024-07-31 11:19:40|23436.2|23416.2|23431.2|23411.2|23436.2|23416.2|23430.3|23410.3|1
1722424790000|2024-07-31 11:19:50|23427.8|23407.8|23427.8|23407.8|23427.8|23407.8|23427.8|23407.8|1
1722424800000|2024-07-31 11:20:00|23427|23407|23427|23407|23427|23407|23427|23407|0
1722424810000|2024-07-31 11:20:10|23425.3|23405.3|23426.2|23406.2|23426.2|23406.2|23424.5|23404.5|1
1722424830000|2024-07-31 11:20:30|23425.3|23405.3|23419.5|23399.5|23425.3|23405.3|23419.5|23399.5|0
1722424850000|2024-07-31 11:20:50|23421.2|23401.2|23427.8|23407.8|23427.8|23407.8|23421.2|23401.2|4
1722424860000|2024-07-31 11:21:00|23427|23407|23422|23402|23427|23407|23422|23402|0
1722424870000|2024-07-31 11:21:10|23422.8|23402.8|23425.3|23405.3|23425.3|23405.3|23422|23402|0
1722424880000|2024-07-31 11:21:20|23424.5|23404.5|23421.2|23401.2|23424.5|23404.5|23420.3|23400.3|1
1722424890000|2024-07-31 11:21:30|23424.5|23404.5|23424.5|23404.5|23424.5|23404.5|23424.5|23404.5|1
1722424900000|2024-07-31 11:21:40|23422|23402|23415.3|23395.3|23422|23402|23415.3|23395.3|2
1722424910000|2024-07-31 11:21:50|23416.2|23396.2|23417.8|23397.8|23417.8|23397.8|23416.2|23396.2|0
1722424920000|2024-07-31 11:22:00|23418.7|23398.7|23419.5|23399.5|23422|23402|23417.8|23397.8|1
1722424930000|2024-07-31 11:22:10|23421.2|23401.2|23421.2|23401.2|23421.2|23401.2|23421.2|23401.2|0
1722424940000|2024-07-31 11:22:20|23419.5|23399.5|23417|23397|23419.5|23399.5|23417|23397|0
1722424960000|2024-07-31 11:22:40|23418.7|23398.7|23418.7|23398.7|23418.7|23398.7|23418.7|23398.7|0
1722424970000|2024-07-31 11:22:50|23415.3|23395.3|23412|23392|23421.2|23395.3|23410.3|23381.2|2
1722424980000|2024-07-31 11:23:00|23409.5|23389.5|23407|23387|23409.5|23389.5|23407|23387|4
1722425010000|2024-07-31 11:23:30|23404.5|23384.5|23404.5|23384.5|23404.5|23384.5|23404.5|23384.5|1
1722425020000|2024-07-31 11:23:40|23402.8|23382.8|23406.2|23366.2|23406.2|23382.8|23401.2|23365.3|4
1722425040000|2024-07-31 11:24:00|23405.3|23365.3|23392.8|23372.8|23405.3|23374.5|23392|23362.8|8
1722425050000|2024-07-31 11:24:10|23396.2|23376.2|23396.2|23376.2|23396.2|23376.2|23396.2|23376.2|1
1722425060000|2024-07-31 11:24:20|23392|23372|23366.2|23346.2|23392|23372|23366.2|23346.2|7
1722425070000|2024-07-31 11:24:30|23364.5|23344.5|23362|23342|23364.5|23344.5|23361.2|23341.2|0
1722425080000|2024-07-31 11:24:40|23363.7|23343.7|23363.7|23343.7|23363.7|23343.7|23363.7|23343.7|0
1722425090000|2024-07-31 11:24:50|23364.5|23344.5|23366.2|23346.2|23366.2|23346.2|23364.5|23344.5|0
1722425100000|2024-07-31 11:25:00|23364.5|23344.5|23366.2|23346.2|23366.2|23346.2|23364.5|23344.5|0
1722425110000|2024-07-31 11:25:10|23369.5|23349.5|23370.3|23350.3|23370.3|23350.3|23369.5|23349.5|4
1722425120000|2024-07-31 11:25:20|23373.7|23353.7|23373.7|23353.7|23373.7|23353.7|23373.7|23353.7|1
1722425140000|2024-07-31 11:25:40|23376.2|23356.2|23377|23357|23377|23357|23374.5|23354.5|1
1722425150000|2024-07-31 11:25:50|23377.8|23357.8|23377.8|23357.8|23377.8|23357.8|23377.8|23357.8|1
1722425160000|2024-07-31 11:26:00|23379.5|23359.5|23379.5|23359.5|23382|23362|23379.5|23359.5|0
1722425170000|2024-07-31 11:26:10|23412.8|23392.8|23436.1|23416.1|23436.9|23416.9|23412.8|23392.8|60
1722425180000|2024-07-31 11:26:20|23434.4|23414.4|23442.8|23422.8|23442.8|23422.8|23434.4|23414.4|2
1722425200000|2024-07-31 11:26:40|23442|23422|23442|23422|23442.8|23422.8|23442|23422|1
1722425210000|2024-07-31 11:26:50|||||||||1
1722425220000|2024-07-31 11:27:00|23440.3|23420.3|23441.2|23421.2|23441.2|23421.2|23440.3|23420.3|0
1722425230000|2024-07-31 11:27:10|23442.8|23422.8|23444.5|23424.5|23446.2|23426.2|23442.8|23422.8|0
1722425240000|2024-07-31 11:27:20|||||||||1
1722425250000|2024-07-31 11:27:30|||||||||1
1722425280000|2024-07-31 11:28:00|23445.3|23425.3|23447|23427|23447|23427|23445.3|23425.3|3
1722425290000|2024-07-31 11:28:10|23446.2|23426.2|23447.8|23427.8|23447.8|23427.8|23444.5|23424.5|1
1722425310000|2024-07-31 11:28:30|23444.5|23424.5|23442|23422|23444.5|23424.5|23442|23422|0
1722425320000|2024-07-31 11:28:40|23451.2|23411.2|23437|23417|23451.2|23421.2|23437|23411.2|3
1722425330000|2024-07-31 11:28:50|23438.7|23418.7|23440.3|23420.3|23440.3|23420.3|23438.7|23418.7|0
1722425340000|2024-07-31 11:29:00|23439.5|23419.5|23440.3|23420.3|23442.8|23422.8|23439.5|23419.5|9
1722425350000|2024-07-31 11:29:10|||||||||1
1722425370000|2024-07-31 11:29:30|23441.2|23421.2|23442.8|23422.8|23442.8|23422.8|23441.2|23421.2|0
1722425380000|2024-07-31 11:29:40|23444.5|23424.5|23439.5|23419.5|23444.5|23424.5|23439.5|23419.5|5
1722425390000|2024-07-31 11:29:50|23440.3|23420.3|23437.8|23417.8|23442|23422|23437.8|23417.8|5
1722425400000|2024-07-31 11:30:00|23437|23417|23415.3|23395.3|23444.5|23417|23415.3|23395.3|8
1722425410000|2024-07-31 11:30:10|23417.8|23397.8|23417.8|23397.8|23417.8|23397.8|23417.8|23397.8|0
1722425420000|2024-07-31 11:30:20|23419.5|23399.5|23429.5|23409.5|23430.3|23410.3|23419.5|23399.5|9
1722425430000|2024-07-31 11:30:30|||||||||1
1722425440000|2024-07-31 11:30:40|23430.3|23410.3|23432.8|23412.8|23432.8|23412.8|23430.3|23410.3|2
1722425470000|2024-07-31 11:31:10|23432|23412|23429.5|23409.5|23432|23412|23429.5|23409.5|0
1722425500000|2024-07-31 11:31:40|23427.8|23407.8|23427.8|23407.8|23427.8|23407.8|23427.8|23407.8|0
1722425520000|2024-07-31 11:32:00|23428.7|23408.7|23428.7|23408.7|23428.7|23408.7|23428.7|23408.7|2
1722425530000|2024-07-31 11:32:10|23430.3|23410.3|23427.8|23407.8|23432|23412|23427.8|23407.8|5
1722425560000|2024-07-31 11:32:40|||||||||1
1722425580000|2024-07-31 11:33:00|23421.1|23401.1|23412|23392|23421.1|23401.1|23412|23392|1
1722425590000|2024-07-31 11:33:10|23403.6|23383.6|23391.1|23371.1|23403.6|23383.6|23391.1|23371.1|36
1722425610000|2024-07-31 11:33:30|23392.8|23372.8|23393.6|23373.6|23396.1|23376.1|23391.1|23371.1|9
1722425620000|2024-07-31 11:33:40|23389.5|23369.5|23387.8|23367.8|23389.5|23369.5|23387.8|23367.8|0
1722425660000|2024-07-31 11:34:20|23389.5|23369.5|23389.5|23369.5|23389.5|23369.5|23389.5|23369.5|0
1722425690000|2024-07-31 11:34:50|23388.6|23368.6|23382|23362|23388.6|23368.6|23381.1|23361.1|1
1722425710000|2024-07-31 11:35:10|||||||||1
1722425740000|2024-07-31 11:35:40|23377|23357|23377|23357|23377|23357|23376.1|23356.1|1
1722425750000|2024-07-31 11:35:50|23378.6|23358.6|23378.6|23358.6|23378.6|23358.6|23378.6|23358.6|0
1722425770000|2024-07-31 11:36:10|23377|23357|23374.5|23354.5|23377|23357|23374.5|23354.5|0
1722425780000|2024-07-31 11:36:20|23379.5|23359.5|23379.5|23359.5|23379.5|23359.5|23379.5|23359.5|0
1722425790000|2024-07-31 11:36:30|||||||||1
1722425820000|2024-07-31 11:37:00|23381.1|23361.1|23382|23362|23382|23362|23381.1|23361.1|1
1722425830000|2024-07-31 11:37:10|23384.5|23364.5|23383.6|23363.6|23384.5|23364.5|23383.6|23363.6|0
1722425850000|2024-07-31 11:37:30|23382|23362|23391.2|23371.2|23392|23372|23382|23362|2
1722425860000|2024-07-31 11:37:40|23392.8|23372.8|23392.8|23372.8|23392.8|23372.8|23392.8|23372.8|0
1722425870000|2024-07-31 11:37:50|23394.5|23374.5|23394.5|23374.5|23394.5|23374.5|23394.5|23374.5|0
1722425880000|2024-07-31 11:38:00|23395.3|23375.3|23397|23377|23397|23377|23395.3|23375.3|1
1722425900000|2024-07-31 11:38:20|23397.8|23377.8|23397.8|23377.8|23397.8|23377.8|23397.8|23377.8|0
1722425910000|2024-07-31 11:38:30|23399.5|23379.5|23399.5|23379.5|23399.5|23379.5|23399.5|23379.5|0
1722425920000|2024-07-31 11:38:40|23398.6|23378.6|23397|23377|23398.6|23378.6|23397|23377|0
1722425930000|2024-07-31 11:38:50|23393.6|23373.6|23392|23372|23393.6|23373.6|23392|23372|3
1722425940000|2024-07-31 11:39:00|23388.6|23368.6|23384.5|23364.5|23388.6|23368.6|23384.5|23364.5|1
1722425950000|2024-07-31 11:39:10|23383.6|23363.6|23383.6|23363.6|23383.6|23363.6|23383.6|23363.6|0
1722425970000|2024-07-31 11:39:30|23382|23362|23382|23362|23382|23362|23382|23362|0
1722425980000|2024-07-31 11:39:40|||||||||1
1722425990000|2024-07-31 11:39:50|23382.8|23362.8|23389.5|23369.5|23389.5|23369.5|23382.8|23362.8|2
1722426000000|2024-07-31 11:40:00|||||||||1
1722426020000|2024-07-31 11:40:20|23388.6|23368.6|23387|23367|23388.6|23368.6|23387|23367|0
1722426070000|2024-07-31 11:41:10|23387.8|23367.8|23391.1|23371.1|23391.1|23371.1|23387.8|23367.8|2
1722426080000|2024-07-31 11:41:20|23392.8|23372.8|23377.8|23357.8|23394.5|23374.5|23377.8|23357.8|9
1722426090000|2024-07-31 11:41:30|23376.1|23356.1|23374.5|23354.5|23376.1|23356.1|23374.5|23354.5|1
1722426100000|2024-07-31 11:41:40|||||||||5
1722426110000|2024-07-31 11:41:50|23379.5|23359.5|23336.1|23316.1|23379.5|23359.5|23336.1|23316.1|17
1722426120000|2024-07-31 11:42:00|23333.6|23313.6|23336.1|23316.1|23338.6|23318.6|23333.6|23313.6|2
1722426130000|2024-07-31 11:42:10|23335.3|23315.3|23338.6|23318.6|23338.6|23318.6|23335.3|23315.3|1
1722426140000|2024-07-31 11:42:20|23339.5|23319.5|23344.5|23324.5|23344.5|23324.5|23339.5|23319.5|1
1722426150000|2024-07-31 11:42:30|23345.3|23325.3|23344.5|23324.5|23347|23327|23344.5|23324.5|2
1722426160000|2024-07-31 11:42:40|23343.6|23323.6|23343.6|23323.6|23343.6|23323.6|23343.6|23323.6|6
1722426180000|2024-07-31 11:43:00|23346.1|23326.1|23349.5|23329.5|23349.5|23329.5|23346.1|23326.1|3
1722426200000|2024-07-31 11:43:20|23347.8|23327.8|23347.8|23327.8|23347.8|23327.8|23347.8|23327.8|0
1722426210000|2024-07-31 11:43:30|23346.1|23326.1|23346.1|23326.1|23346.1|23326.1|23346.1|23326.1|1
1722426230000|2024-07-31 11:43:50|23344.5|23324.5|23336.1|23316.1|23344.5|23324.5|23336.1|23316.1|5
1722426240000|2024-07-31 11:44:00|23337|23317|23332|23312|23337|23317|23332|23312|9
1722426250000|2024-07-31 11:44:10|23337.8|23317.8|23339.5|23319.5|23339.5|23319.5|23337.8|23317.8|5
1722426270000|2024-07-31 11:44:30|23340.3|23320.3|23342.8|23322.8|23342.8|23322.8|23340.3|23320.3|1
1722426280000|2024-07-31 11:44:40|23343.6|23323.6|23357.8|23337.8|23357.8|23337.8|23342|23322|7
1722426300000|2024-07-31 11:45:00|23362|23342|23358.6|23338.6|23363.6|23343.6|23358.6|23338.6|35
1722426310000|2024-07-31 11:45:10|23361.1|23341.1|23361.1|23341.1|23361.1|23341.1|23361.1|23341.1|0
1722426340000|2024-07-31 11:45:40|23363.6|23343.6|23362.8|23342.8|23364.5|23344.5|23362|23342|1
1722426370000|2024-07-31 11:46:10|23361.1|23341.1|23361.1|23341.1|23361.1|23341.1|23361.1|23341.1|0
1722426380000|2024-07-31 11:46:20|23362.8|23342.8|23366.1|23346.1|23366.1|23346.1|23362.8|23342.8|3
1722426390000|2024-07-31 11:46:30|23368.6|23348.6|23366.1|23346.1|23368.6|23348.6|23366.1|23346.1|0
1722426410000|2024-07-31 11:46:50|23367|23347|23366.1|23346.1|23368.6|23348.6|23366.1|23346.1|0
1722426420000|2024-07-31 11:47:00|23363.6|23343.6|23363.6|23343.6|23363.6|23343.6|23363.6|23343.6|2
1722426430000|2024-07-31 11:47:10|23362.8|23342.8|23361.1|23341.1|23362.8|23342.8|23361.1|23341.1|0
1722426440000|2024-07-31 11:47:20|23360.3|23340.3|23360.3|23340.3|23360.3|23340.3|23360.3|23340.3|1
1722426460000|2024-07-31 11:47:40|23359.5|23339.5|23357.8|23337.8|23359.5|23339.5|23357.8|23337.8|0
1722426470000|2024-07-31 11:47:50|23358.6|23338.6|23357.8|23337.8|23358.6|23338.6|23357.8|23337.8|1
1722426480000|2024-07-31 11:48:00|23360.3|23340.3|23362.8|23342.8|23362.8|23342.8|23360.3|23340.3|2
1722426490000|2024-07-31 11:48:10|23363.6|23343.6|23365.3|23345.3|23365.3|23345.3|23363.6|23343.6|0
1722426500000|2024-07-31 11:48:20|23376.1|23336.1|23365.3|23345.3|23377.8|23347|23365.3|23336.1|0
1722426510000|2024-07-31 11:48:30|23364.5|23344.5|23363.6|23343.6|23364.5|23344.5|23362.8|23342.8|2
1722426530000|2024-07-31 11:48:50|23366.1|23346.1|23366.1|23346.1|23366.1|23346.1|23366.1|23346.1|1
1722426580000|2024-07-31 11:49:40|23362.8|23342.8|23362.8|23342.8|23362.8|23342.8|23362.8|23342.8|1
1722426600000|2024-07-31 11:50:00|23363.6|23343.6|23362.8|23342.8|23363.6|23343.6|23362.8|23342.8|0
1722426620000|2024-07-31 11:50:20|23361.1|23341.1|23360.3|23340.3|23361.1|23341.1|23360.3|23340.3|19
1722426640000|2024-07-31 11:50:40|23359.5|23339.5|23359.5|23339.5|23359.5|23339.5|23359.5|23339.5|2
1722426650000|2024-07-31 11:50:50|23357.8|23337.8|23355.3|23335.3|23357.8|23337.8|23355.3|23335.3|2
1722426660000|2024-07-31 11:51:00|23353.6|23333.6|23353.6|23333.6|23353.6|23333.6|23353.6|23333.6|0
1722426730000|2024-07-31 11:52:10|23347|23327|23338.6|23318.6|23347|23327|23338.6|23318.6|1
1722426740000|2024-07-31 11:52:20|23337.8|23317.8|23331.1|23311.1|23337.8|23317.8|23331.1|23311.1|0
1722426770000|2024-07-31 11:52:50|23333.6|23313.6|23341.1|23321.1|23341.1|23321.1|23333.6|23313.6|2
1722426780000|2024-07-31 11:53:00|23342|23322|23341.1|23321.1|23343.6|23323.6|23341.1|23321.1|0
1722426790000|2024-07-31 11:53:10|23342.8|23322.8|23332.8|23312.8|23346.1|23326.1|23332.8|23312.8|5
1722426850000|2024-07-31 11:54:10|23333.6|23313.6|23333.6|23313.6|23333.6|23313.6|23333.6|23313.6|0
1722426860000|2024-07-31 11:54:20|23332.8|23312.8|23336.1|23316.1|23336.1|23316.1|23332.8|23312.8|3
1722426870000|2024-07-31 11:54:30|23335.3|23315.3|23337|23317|23337|23317|23335.3|23315.3|5
1722426880000|2024-07-31 11:54:40|23340.3|23320.3|23340.3|23320.3|23340.3|23320.3|23340.3|23320.3|0
1722426900000|2024-07-31 11:55:00|23337.8|23317.8|23343.6|23323.6|23343.6|23323.6|23337.8|23317.8|0
1722426910000|2024-07-31 11:55:10|23345.3|23325.3|23345.3|23325.3|23345.3|23325.3|23345.3|23325.3|1
1722426920000|2024-07-31 11:55:20|23347.8|23327.8|23347.8|23327.8|23347.8|23327.8|23347.8|23327.8|5
1722426930000|2024-07-31 11:55:30|23346.1|23326.1|23346.1|23326.1|23346.1|23326.1|23346.1|23326.1|1
1722426960000|2024-07-31 11:56:00|23347.8|23327.8|23351.1|23331.1|23351.1|23331.1|23347.8|23327.8|0
1722426970000|2024-07-31 11:56:10|||||||||1
1722426980000|2024-07-31 11:56:20|||||||||1
1722426990000|2024-07-31 11:56:30|23350.3|23330.3|23348.6|23328.6|23350.3|23330.3|23348.6|23328.6|0
1722427010000|2024-07-31 11:56:50|23349.5|23329.5|23346.9|23326.9|23351.1|23331.1|23344.4|23324.4|6
1722427020000|2024-07-31 11:57:00|23347.8|23327.8|23348.6|23328.6|23349.4|23329.4|23347.8|23327.8|1
1722427030000|2024-07-31 11:57:10|23350.3|23330.3|23350.3|23330.3|23350.3|23330.3|23350.3|23330.3|1
1722427040000|2024-07-31 11:57:20|23352.8|23332.8|23352.8|23332.8|23352.8|23332.8|23352.8|23332.8|1
1722427080000|2024-07-31 11:58:00|23353.6|23333.6|23361.1|23341.1|23361.1|23341.1|23353.6|23333.6|2
1722427090000|2024-07-31 11:58:10|23362.8|23342.8|23361.9|23341.9|23362.8|23342.8|23361.9|23341.9|3
1722427100000|2024-07-31 11:58:20|23360.3|23340.3|23360.3|23340.3|23360.3|23340.3|23360.3|23340.3|0
1722427120000|2024-07-31 11:58:40|23361.1|23341.1|23371.1|23351.1|23371.1|23351.1|23361.1|23341.1|10
1722427130000|2024-07-31 11:58:50|23375.3|23355.3|23394.5|23374.5|23394.5|23374.5|23375.3|23355.3|5
1722427140000|2024-07-31 11:59:00|23396.1|23376.1|23403.6|23383.6|23403.6|23383.6|23396.1|23376.1|4
1722427150000|2024-07-31 11:59:10|23406.1|23386.1|23406.1|23386.1|23406.1|23386.1|23406.1|23386.1|1
1722427170000|2024-07-31 11:59:30|23401.9|23381.9|23404.5|23384.5|23404.5|23384.5|23398.6|23378.6|4
1722427180000|2024-07-31 11:59:40|23407|23387|23411.1|23391.1|23411.1|23391.1|23407|23387|4
1722427190000|2024-07-31 11:59:50|23412.8|23392.8|23416.1|23396.1|23416.1|23396.1|23412.8|23392.8|3
1722427200000|2024-07-31 12:00:00|23417.8|23397.8|23432|23412|23432|23412|23417.8|23397.8|16
1722427210000|2024-07-31 12:00:10|23432.8|23412.8|23437.8|23417.8|23437.8|23417.8|23432.8|23412.8|9
1722427220000|2024-07-31 12:00:20|23441.1|23421.1|23444.5|23424.5|23444.5|23424.5|23441.1|23421.1|9
1722427230000|2024-07-31 12:00:30|23443.6|23423.6|23443.6|23423.6|23444.5|23424.5|23443.6|23423.6|9
1722427240000|2024-07-31 12:00:40|23442.8|23422.8|23438.6|23418.6|23442.8|23422.8|23438.6|23418.6|4
1722427250000|2024-07-31 12:00:50|23436.1|23416.1|23431.1|23411.1|23436.1|23416.1|23431.1|23411.1|5
1722427260000|2024-07-31 12:01:00|23417.7|23397.7|23392|23372|23417.7|23397.7|23392|23372|6
1722427270000|2024-07-31 12:01:10|23390.3|23370.3|23381.1|23361.1|23390.3|23370.3|23381.1|23361.1|6
1722427280000|2024-07-31 12:01:20|23377|23357|23363.6|23343.6|23386.1|23357|23363.6|23343.6|1
1722427290000|2024-07-31 12:01:30|23364.5|23344.5|23364.5|23344.5|23364.5|23344.5|23364.5|23344.5|1
1722427300000|2024-07-31 12:01:40|23366.1|23346.1|23361.1|23341.1|23366.1|23346.1|23361.1|23341.1|1
1722427310000|2024-07-31 12:01:50|23360.3|23340.3|23361.1|23341.1|23361.1|23341.1|23358.6|23338.6|1
1722427330000|2024-07-31 12:02:10|23363.6|23343.6|23364.5|23344.5|23364.5|23344.5|23363.6|23343.6|3
1722427340000|2024-07-31 12:02:20|23365.3|23345.3|23365.3|23345.3|23365.3|23345.3|23365.3|23345.3|5
1722427360000|2024-07-31 12:02:40|23364.5|23344.5|23368.6|23348.6|23368.6|23348.6|23364.5|23344.5|3
1722427370000|2024-07-31 12:02:50|23369.5|23349.5|23369.5|23349.5|23369.5|23349.5|23366.1|23346.1|4
1722427380000|2024-07-31 12:03:00|23367|23347|23363.6|23343.6|23367|23347|23363.6|23343.6|0
1722427390000|2024-07-31 12:03:10|23374.5|23334.5|23362|23342|23374.5|23347|23359.5|23334.5|3
1722427400000|2024-07-31 12:03:20|23359.5|23339.5|23357.8|23337.8|23359.5|23339.5|23357.8|23337.8|1
1722427410000|2024-07-31 12:03:30|23356.1|23336.1|23352|23332|23356.1|23336.1|23352|23332|2
1722427420000|2024-07-31 12:03:40|||||||||1
1722427440000|2024-07-31 12:04:00|23352.8|23332.8|23354.5|23334.5|23354.5|23334.5|23352.8|23332.8|2
1722427450000|2024-07-31 12:04:10|23355.3|23335.3|23367|23347|23367|23347|23355.3|23335.3|10
1722427460000|2024-07-31 12:04:20|23362|23342|23361.1|23341.1|23362|23342|23361.1|23341.1|3
1722427470000|2024-07-31 12:04:30|23357.8|23337.8|23348.6|23328.6|23357.8|23337.8|23348.6|23328.6|1
1722427500000|2024-07-31 12:05:00|23342.8|23322.8|23326.1|23306.1|23346.1|23322.8|23326.1|23306.1|3
1722427510000|2024-07-31 12:05:10|23328.6|23308.6|23326.1|23306.1|23328.6|23308.6|23326.1|23306.1|2
1722427520000|2024-07-31 12:05:20|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|0
1722427530000|2024-07-31 12:05:30|23322.8|23302.8|23308.6|23288.6|23322.8|23302.8|23308.6|23288.6|7
1722427540000|2024-07-31 12:05:40|23310.3|23290.3|23316.1|23296.1|23316.1|23296.1|23310.3|23290.3|9
1722427550000|2024-07-31 12:05:50|23314.4|23294.4|23312.8|23292.8|23316.1|23296.1|23312.8|23292.8|1
1722427560000|2024-07-31 12:06:00|23311.1|23291.1|23311.1|23291.1|23311.1|23291.1|23311.1|23291.1|1
1722427570000|2024-07-31 12:06:10|||||||||1
1722427580000|2024-07-31 12:06:20|23308.6|23288.6|23306.9|23286.9|23308.6|23288.6|23306.1|23286.1|1
1722427590000|2024-07-31 12:06:30|23306.1|23286.1|23311.1|23291.1|23311.1|23291.1|23306.1|23286.1|0
1722427600000|2024-07-31 12:06:40|||||||||1
1722427610000|2024-07-31 12:06:50|23308.6|23288.6|23301.1|23281.1|23308.6|23288.6|23301.1|23281.1|5
1722427620000|2024-07-31 12:07:00|23300.3|23280.3|23301.1|23241.1|23307.8|23280.3|23298.6|23241.1|17
1722427630000|2024-07-31 12:07:10|23299.5|23239.5|23273.6|23253.6|23299.5|23259.5|23273.6|23239.5|5
1722427640000|2024-07-31 12:07:20|23268.6|23248.6|23264.4|23244.4|23268.6|23248.6|23263.6|23243.6|28
1722427650000|2024-07-31 12:07:30|23263.6|23243.6|23260.3|23240.3|23263.6|23243.6|23260.3|23240.3|3
1722427660000|2024-07-31 12:07:40|23261.9|23241.9|23263.6|23243.6|23263.6|23243.6|23261.9|23241.9|6
1722427670000|2024-07-31 12:07:50|23264.4|23244.4|23264.4|23244.4|23264.4|23244.4|23264.4|23244.4|1
1722427680000|2024-07-31 12:08:00|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|3
1722427690000|2024-07-31 12:08:10|23268.6|23248.6|23276.1|23256.1|23276.1|23256.1|23268.6|23248.6|17
1722427700000|2024-07-31 12:08:20|23273.6|23253.6|23276.1|23256.1|23276.1|23256.1|23273.6|23253.6|1
1722427710000|2024-07-31 12:08:30|23283.6|23263.6|23286.1|23266.1|23286.1|23266.1|23283.6|23263.6|2
1722427720000|2024-07-31 12:08:40|23292.8|23272.8|23292.8|23272.8|23292.8|23272.8|23292.8|23272.8|0
1722427730000|2024-07-31 12:08:50|23296.1|23276.1|23296.1|23276.1|23296.1|23276.1|23296.1|23276.1|0
1722427740000|2024-07-31 12:09:00|23295.3|23275.3|23295.3|23275.3|23295.3|23275.3|23295.3|23275.3|0
1722427750000|2024-07-31 12:09:10|23293.6|23273.6|23293.6|23273.6|23293.6|23273.6|23293.6|23273.6|0
1722427760000|2024-07-31 12:09:20|23291.1|23271.1|23291.1|23271.1|23291.1|23271.1|23291.1|23271.1|1
1722427780000|2024-07-31 12:09:40|23292.8|23272.8|23293.6|23273.6|23293.6|23273.6|23292.8|23272.8|2
1722427790000|2024-07-31 12:09:50|||||||||3
1722427800000|2024-07-31 12:10:00|23291.1|23271.1|23288.6|23268.6|23291.1|23271.1|23287.8|23267.8|2
1722427810000|2024-07-31 12:10:10|23289.4|23269.4|23293.6|23273.6|23293.6|23273.6|23289.4|23269.4|2
1722427820000|2024-07-31 12:10:20|23295.3|23275.3|23296.9|23276.9|23296.9|23276.9|23295.3|23275.3|3
1722427830000|2024-07-31 12:10:30|23296.1|23276.1|23296.1|23276.1|23296.1|23276.1|23294.4|23274.4|1
1722427840000|2024-07-31 12:10:40|23295.3|23275.3|23291.1|23271.1|23295.3|23275.3|23291.1|23271.1|0
1722427850000|2024-07-31 12:10:50|23291.9|23271.9|23295.3|23275.3|23295.3|23275.3|23291.9|23271.9|2
1722427860000|2024-07-31 12:11:00|23296.1|23276.1|23296.9|23276.9|23296.9|23276.9|23296.1|23276.1|1
1722427880000|2024-07-31 12:11:20|23297.8|23277.8|23299.4|23279.4|23300.3|23280.3|23297.8|23277.8|3
1722427890000|2024-07-31 12:11:30|23300.3|23280.3|23300.3|23280.3|23300.3|23280.3|23300.3|23280.3|0
1722427910000|2024-07-31 12:11:50|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|2
1722427920000|2024-07-31 12:12:00|23301.1|23281.1|23291.9|23271.9|23301.1|23281.1|23291.1|23271.1|10
1722427930000|2024-07-31 12:12:10|23292.8|23272.8|23291.1|23271.1|23292.8|23272.8|23291.1|23271.1|0
1722427940000|2024-07-31 12:12:20|23287.8|23267.8|23287.8|23267.8|23287.8|23267.8|23287.8|23267.8|0
1722427950000|2024-07-31 12:12:30|23288.6|23268.6|23288.6|23268.6|23288.6|23268.6|23288.6|23268.6|0
1722427970000|2024-07-31 12:12:50|||||||||1
1722427980000|2024-07-31 12:13:00|23286.9|23266.9|23287.8|23267.8|23287.8|23267.8|23286.1|23266.1|2
1722428000000|2024-07-31 12:13:20|23286.9|23266.9|23285.3|23265.3|23286.9|23266.9|23285.3|23265.3|7
1722428010000|2024-07-31 12:13:30|23284.4|23264.4|23282.8|23262.8|23284.4|23264.4|23282.8|23262.8|0
1722428020000|2024-07-31 12:13:40|23283.6|23263.6|23285.3|23265.3|23285.3|23265.3|23283.6|23263.6|3
1722428030000|2024-07-31 12:13:50|23287.8|23267.8|23286.9|23266.9|23287.8|23267.8|23286.9|23266.9|1
1722428040000|2024-07-31 12:14:00|23285.3|23265.3|23287.8|23267.8|23287.8|23267.8|23285.3|23265.3|1
1722428050000|2024-07-31 12:14:10|23288.6|23268.6|23292.8|23272.8|23292.8|23272.8|23287.8|23267.8|1
1722428060000|2024-07-31 12:14:20|23301.1|23281.1|23306.1|23286.1|23306.1|23286.1|23301.1|23281.1|1
1722428070000|2024-07-31 12:14:30|23308.6|23288.6|23318.6|23298.6|23318.6|23298.6|23308.6|23288.6|2
1722428080000|2024-07-31 12:14:40|23319.4|23299.4|23329.4|23309.4|23329.4|23309.4|23319.4|23299.4|6
1722428090000|2024-07-31 12:14:50|23331.1|23311.1|23336.1|23316.1|23336.1|23316.1|23331.1|23311.1|1
1722428100000|2024-07-31 12:15:00|23336.9|23316.9|23345.3|23325.3|23345.3|23325.3|23336.9|23316.9|2
1722428110000|2024-07-31 12:15:10|23349.4|23329.4|23349.4|23329.4|23349.4|23329.4|23349.4|23329.4|3
1722428120000|2024-07-31 12:15:20|23351.1|23331.1|23343.6|23323.6|23351.1|23331.1|23343.6|23323.6|3
1722428130000|2024-07-31 12:15:30|23341.1|23321.1|23331.1|23311.1|23341.1|23321.1|23331.1|23311.1|1
1722428140000|2024-07-31 12:15:40|||||||||2
1722428150000|2024-07-31 12:15:50|23330.3|23310.3|23323.6|23303.6|23330.3|23310.3|23323.6|23303.6|2
1722428160000|2024-07-31 12:16:00|23320.3|23300.3|23321.1|23301.1|23321.1|23301.1|23320.3|23300.3|4
1722428170000|2024-07-31 12:16:10|23320.3|23300.3|23316.1|23296.1|23320.3|23300.3|23316.1|23296.1|0
1722428180000|2024-07-31 12:16:20|23317.8|23297.8|23317.8|23297.8|23317.8|23297.8|23317.8|23297.8|0
1722428190000|2024-07-31 12:16:30|23318.6|23298.6|23318.6|23298.6|23318.6|23298.6|23317.8|23297.8|0
1722428200000|2024-07-31 12:16:40|23317.8|23297.8|23313.6|23293.6|23317.8|23297.8|23312.8|23292.8|0
1722428210000|2024-07-31 12:16:50|23312.8|23292.8|23317.8|23297.8|23317.8|23297.8|23312.8|23292.8|10
1722428220000|2024-07-31 12:17:00|23316.9|23296.9|23316.9|23296.9|23316.9|23296.9|23316.9|23296.9|0
1722428230000|2024-07-31 12:17:10|23313.6|23293.6|23302.8|23282.8|23313.6|23293.6|23302.8|23282.8|5
1722428240000|2024-07-31 12:17:20|||||||||4
1722428250000|2024-07-31 12:17:30|23303.6|23283.6|23308.6|23288.6|23308.6|23288.6|23302.8|23282.8|3
1722428260000|2024-07-31 12:17:40|23309.4|23289.4|23311.1|23291.1|23311.1|23291.1|23309.4|23289.4|0
1722428280000|2024-07-31 12:18:00|23308.6|23288.6|23308.6|23288.6|23308.6|23288.6|23308.6|23288.6|5
1722428290000|2024-07-31 12:18:10|23309.4|23289.4|23306.1|23286.1|23309.4|23289.4|23306.1|23286.1|1
1722428300000|2024-07-31 12:18:20|||||||||1
1722428320000|2024-07-31 12:18:40|23317.8|23277.8|23317.8|23277.8|23317.8|23277.8|23317.8|23277.8|0
1722428340000|2024-07-31 12:19:00|23309.4|23289.4|23316.9|23296.9|23316.9|23296.9|23309.4|23289.4|0
1722428350000|2024-07-31 12:19:10|23320.3|23300.3|23316.9|23296.9|23320.3|23300.3|23316.1|23296.1|1
1722428360000|2024-07-31 12:19:20|23318.6|23298.6|23318.6|23298.6|23318.6|23298.6|23318.6|23298.6|0
1722428370000|2024-07-31 12:19:30|23317.8|23297.8|23316.1|23296.1|23317.8|23297.8|23313.6|23293.6|0
1722428390000|2024-07-31 12:19:50|23314.4|23294.4|23312.8|23292.8|23314.4|23294.4|23312.8|23292.8|4
1722428400000|2024-07-31 12:20:00|23311.1|23291.1|23310.3|23270.3|23316.1|23291.1|23306.1|23270.3|3
1722428410000|2024-07-31 12:20:10|23308.6|23268.6|23308.6|23268.6|23308.6|23268.6|23308.6|23268.6|0
1722428420000|2024-07-31 12:20:20|23311.1|23271.1|23301.1|23281.1|23311.1|23281.1|23300.3|23269.4|4
1722428430000|2024-07-31 12:20:30|23299.4|23279.4|23301.9|23281.9|23301.9|23281.9|23298.6|23278.6|3
1722428440000|2024-07-31 12:20:40|23303.6|23283.6|23308.6|23288.6|23309.4|23289.4|23303.6|23283.6|1
1722428450000|2024-07-31 12:20:50|23307.8|23287.8|23316.1|23296.1|23316.9|23296.9|23306.1|23286.1|0
1722428460000|2024-07-31 12:21:00|23316.9|23296.9|23318.6|23298.6|23318.6|23298.6|23316.9|23296.9|0
1722428470000|2024-07-31 12:21:10|23317.7|23297.7|23316.1|23296.1|23317.7|23297.7|23316.1|23296.1|2
1722428480000|2024-07-31 12:21:20|23310.2|23290.2|23310.2|23290.2|23310.2|23290.2|23310.2|23290.2|2
1722428490000|2024-07-31 12:21:30|23306.9|23286.9|23303.6|23283.6|23306.9|23286.9|23303.6|23283.6|1
1722428500000|2024-07-31 12:21:40|23304.4|23284.4|23305.2|23285.2|23306.1|23286.1|23304.4|23284.4|0
1722428510000|2024-07-31 12:21:50|23306.1|23286.1|23303.6|23283.6|23306.1|23286.1|23303.6|23283.6|1
1722428520000|2024-07-31 12:22:00|23301.1|23281.1|23300.2|23280.2|23309.4|23281.1|23300.2|23269.4|1
1722428560000|2024-07-31 12:22:40|23301.1|23281.1|23306.1|23286.1|23306.1|23286.1|23301.1|23281.1|3
1722428580000|2024-07-31 12:23:00|23301.1|23281.1|23296.1|23276.1|23301.1|23281.1|23296.1|23276.1|5
1722428590000|2024-07-31 12:23:10|23294.4|23274.4|23316.1|23296.1|23318.6|23298.6|23292.7|23272.7|14
1722428610000|2024-07-31 12:23:30|||||||||2
1722428620000|2024-07-31 12:23:40|||||||||1
1722428630000|2024-07-31 12:23:50|23311.9|23291.9|23311.9|23291.9|23311.9|23291.9|23311.9|23291.9|3
1722428640000|2024-07-31 12:24:00|23311.1|23291.1|23307.7|23287.7|23311.1|23291.1|23307.7|23287.7|6
1722428650000|2024-07-31 12:24:10|23302.7|23282.7|23296.1|23276.1|23302.7|23282.7|23296.1|23276.1|2
1722428660000|2024-07-31 12:24:20|23294.4|23274.4|23291.9|23271.9|23294.4|23274.4|23291.9|23271.9|1
1722428670000|2024-07-31 12:24:30|23292.7|23272.7|23292.7|23272.7|23292.7|23272.7|23292.7|23272.7|3
1722428680000|2024-07-31 12:24:40|23294.4|23274.4|23291.1|23271.1|23294.4|23274.4|23291.1|23271.1|2
1722428690000|2024-07-31 12:24:50|23289.4|23269.4|23288.6|23268.6|23289.4|23269.4|23288.6|23268.6|1
1722428700000|2024-07-31 12:25:00|23285.2|23265.2|23281.1|23261.1|23285.2|23265.2|23281.1|23261.1|1
1722428710000|2024-07-31 12:25:10|23286.1|23266.1|23286.1|23266.1|23286.1|23266.1|23286.1|23266.1|1
1722428730000|2024-07-31 12:25:30|23286.9|23266.9|23286.9|23266.9|23286.9|23266.9|23286.9|23266.9|0
1722428740000|2024-07-31 12:25:40|23286.1|23266.1|23286.1|23266.1|23286.1|23266.1|23286.1|23266.1|1
1722428750000|2024-07-31 12:25:50|23285.2|23265.2|23285.2|23265.2|23285.2|23265.2|23285.2|23265.2|2
1722428760000|2024-07-31 12:26:00|23286.1|23266.1|23292.7|23272.7|23292.7|23272.7|23286.1|23266.1|4
1722428770000|2024-07-31 12:26:10|23291.9|23271.9|23292.7|23272.7|23292.7|23272.7|23291.9|23271.9|1
1722428780000|2024-07-31 12:26:20|23293.6|23273.6|23293.6|23273.6|23293.6|23273.6|23293.6|23273.6|7
1722428790000|2024-07-31 12:26:30|23295.2|23275.2|23301.1|23281.1|23305.2|23285.2|23295.2|23275.2|7
1722428800000|2024-07-31 12:26:40|23298.6|23278.6|23296.1|23276.1|23298.6|23278.6|23296.1|23276.1|0
1722428810000|2024-07-31 12:26:50|23291.9|23271.9|23289.4|23269.4|23296.1|23276.1|23289.4|23269.4|0
1722428820000|2024-07-31 12:27:00|||||||||1
1722428830000|2024-07-31 12:27:10|23287.7|23267.7|23285.2|23265.2|23287.7|23267.7|23285.2|23265.2|0
1722428840000|2024-07-31 12:27:20|23286.1|23266.1|23287.7|23267.7|23287.7|23267.7|23286.1|23266.1|0
1722428850000|2024-07-31 12:27:30|23286.1|23266.1|23281.1|23261.1|23286.1|23266.1|23281.1|23261.1|2
1722428870000|2024-07-31 12:27:50|23283.6|23263.6|23291.1|23271.1|23291.1|23271.1|23283.6|23263.6|7
1722428880000|2024-07-31 12:28:00|23290.2|23270.2|23291.1|23271.1|23291.1|23271.1|23290.2|23270.2|4
1722428890000|2024-07-31 12:28:10|23290.2|23270.2|23280.2|23260.2|23290.2|23270.2|23280.2|23260.2|4
1722428900000|2024-07-31 12:28:20|||||||||1
1722428910000|2024-07-31 12:28:30|23288.6|23268.6|23292.8|23272.8|23292.8|23272.8|23288.6|23268.6|1
1722428920000|2024-07-31 12:28:40|23294.4|23274.4|23292.7|23272.7|23294.4|23274.4|23292.7|23272.7|16
1722428930000|2024-07-31 12:28:50|23286.1|23266.1|23284.4|23264.4|23286.1|23266.1|23284.4|23264.4|3
1722428940000|2024-07-31 12:29:00|23286.9|23266.9|23288.6|23268.6|23288.6|23268.6|23286.9|23266.9|2
1722428950000|2024-07-31 12:29:10|23286.9|23266.9|23281.1|23261.1|23286.9|23266.9|23281.1|23261.1|1
1722428960000|2024-07-31 12:29:20|23278.6|23258.6|23278.6|23258.6|23278.6|23258.6|23278.6|23258.6|1
1722428970000|2024-07-31 12:29:30|23277.7|23257.7|23275.2|23255.2|23277.7|23257.7|23275.2|23255.2|1
1722428980000|2024-07-31 12:29:40|23273.6|23253.6|23276.9|23256.9|23276.9|23256.9|23273.6|23253.6|3
1722428990000|2024-07-31 12:29:50|23279.4|23259.4|23281.1|23261.1|23281.1|23261.1|23279.4|23259.4|4
1722429000000|2024-07-31 12:30:00|23286.1|23266.1|23328.6|23308.6|23328.6|23308.6|23286.1|23266.1|13
1722429010000|2024-07-31 12:30:10|23330.2|23310.2|23317.7|23297.7|23334.4|23314.4|23317.7|23297.7|5
1722429020000|2024-07-31 12:30:20|23318.6|23298.6|23318.6|23298.6|23318.6|23298.6|23318.6|23298.6|5
1722429030000|2024-07-31 12:30:30|23316.1|23296.1|23316.1|23296.1|23316.1|23296.1|23316.1|23296.1|0
1722429040000|2024-07-31 12:30:40|23315.2|23295.2|23314.4|23294.4|23316.1|23296.1|23314.4|23294.4|2
1722429050000|2024-07-31 12:30:50|23311.1|23291.1|23302.7|23282.7|23311.1|23291.1|23302.7|23282.7|8
1722429060000|2024-07-31 12:31:00|23303.6|23283.6|23303.6|23283.6|23303.6|23283.6|23303.6|23283.6|3
1722429070000|2024-07-31 12:31:10|23296.9|23276.9|23291.9|23271.9|23296.9|23276.9|23291.9|23271.9|0
1722429080000|2024-07-31 12:31:20|23287.7|23267.7|23285.2|23265.2|23287.7|23267.7|23285.2|23265.2|1
1722429090000|2024-07-31 12:31:30|||||||||1
1722429100000|2024-07-31 12:31:40|23283.6|23263.6|23282.7|23262.7|23283.6|23263.6|23282.7|23262.7|1
1722429110000|2024-07-31 12:31:50|23284.4|23264.4|23286.1|23266.1|23286.1|23266.1|23284.4|23264.4|2
1722429120000|2024-07-31 12:32:00|23287.7|23267.7|23296.1|23276.1|23296.1|23276.1|23287.7|23267.7|0
1722429130000|2024-07-31 12:32:10|23296.9|23276.9|23299.4|23279.4|23299.4|23279.4|23296.9|23276.9|0
1722429140000|2024-07-31 12:32:20|23301.1|23281.1|23312.7|23292.7|23313.6|23293.6|23301.1|23281.1|4
1722429150000|2024-07-31 12:32:30|||||||||1
1722429160000|2024-07-31 12:32:40|23311.1|23291.1|23306.1|23286.1|23311.1|23291.1|23306.1|23286.1|2
1722429170000|2024-07-31 12:32:50|23301.1|23281.1|23286.1|23266.1|23301.1|23281.1|23286.1|23266.1|7
1722429190000|2024-07-31 12:33:10|23281.1|23261.1|23280.2|23260.2|23281.1|23261.1|23280.2|23260.2|2
1722429200000|2024-07-31 12:33:20|23279.4|23259.4|23273.6|23253.6|23279.4|23259.4|23273.6|23253.6|0
1722429210000|2024-07-31 12:33:30|||||||||2
1722429220000|2024-07-31 12:33:40|23278.6|23258.6|23278.6|23258.6|23278.6|23258.6|23278.6|23258.6|1
1722429230000|2024-07-31 12:33:50|23276.9|23256.9|23276.9|23256.9|23276.9|23256.9|23276.9|23256.9|2
1722429240000|2024-07-31 12:34:00|23278.6|23258.6|23277.7|23257.7|23278.6|23258.6|23277.7|23257.7|0
1722429250000|2024-07-31 12:34:10|23278.6|23258.6|23275.2|23255.2|23278.6|23258.6|23275.2|23255.2|1
1722429260000|2024-07-31 12:34:20|23276.1|23256.1|23275.2|23255.2|23277.7|23257.7|23275.2|23255.2|0
1722429270000|2024-07-31 12:34:30|23278.6|23258.6|23282.7|23262.7|23285.2|23265.2|23278.6|23258.6|5
1722429280000|2024-07-31 12:34:40|23281.9|23261.9|23280.2|23260.2|23282.7|23262.7|23280.2|23260.2|0
1722429300000|2024-07-31 12:35:00|23279.4|23259.4|23274.4|23254.4|23279.4|23259.4|23274.4|23254.4|28
1722429310000|2024-07-31 12:35:10|23271.1|23251.1|23266.1|23246.1|23271.1|23251.1|23266.1|23246.1|3
1722429320000|2024-07-31 12:35:20|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|2
1722429330000|2024-07-31 12:35:30|||||||||1
1722429340000|2024-07-31 12:35:40|23269.4|23249.4|23264.4|23244.4|23271.9|23251.9|23264.4|23244.4|10
1722429350000|2024-07-31 12:35:50|23262.7|23242.7|23262.7|23242.7|23262.7|23242.7|23262.7|23242.7|1
1722429360000|2024-07-31 12:36:00|23261.9|23241.9|23240.2|23220.2|23261.9|23241.9|23240.2|23220.2|18
1722429370000|2024-07-31 12:36:10|23234.4|23214.4|23226.1|23206.1|23234.4|23214.4|23226.1|23206.1|3
1722429380000|2024-07-31 12:36:20|23229.4|23209.4|23224.4|23204.4|23229.4|23209.4|23224.4|23204.4|0
1722429390000|2024-07-31 12:36:30|23225.2|23205.2|23225.2|23205.2|23229.4|23209.4|23224.4|23204.4|2
1722429400000|2024-07-31 12:36:40|23224.4|23204.4|23226.1|23206.1|23226.9|23206.9|23224.4|23204.4|5
1722429410000|2024-07-31 12:36:50|23225.2|23205.2|23225.2|23205.2|23226.9|23206.9|23224.4|23204.4|1
1722429420000|2024-07-31 12:37:00|23221.9|23201.9|23216.9|23196.9|23221.9|23201.9|23216.9|23196.9|9
1722429430000|2024-07-31 12:37:10|23216|23196|23212.7|23192.7|23216|23196|23212.7|23192.7|6
1722429440000|2024-07-31 12:37:20|23214.4|23194.4|23220.2|23200.2|23221.9|23201.9|23214.4|23194.4|4
1722429450000|2024-07-31 12:37:30|23219.4|23199.4|23227.7|23207.7|23227.7|23207.7|23219.4|23199.4|2
1722429460000|2024-07-31 12:37:40|||||||||1
1722429470000|2024-07-31 12:37:50|23226.9|23206.9|23227.7|23207.7|23229.4|23209.4|23226.9|23206.9|11
1722429480000|2024-07-31 12:38:00|23226.9|23206.9|23226.9|23206.9|23226.9|23206.9|23226.9|23206.9|2
1722429490000|2024-07-31 12:38:10|23226|23206|23224.4|23204.4|23226|23206|23224.4|23204.4|0
1722429500000|2024-07-31 12:38:20|23223.5|23203.5|23223.5|23203.5|23223.5|23203.5|23223.5|23203.5|0
1722429510000|2024-07-31 12:38:30|23222.7|23202.7|23214.4|23194.4|23222.7|23202.7|23214.4|23194.4|7
1722429520000|2024-07-31 12:38:40|23216.1|23196.1|23219.4|23199.4|23219.4|23199.4|23216.1|23196.1|1
1722429530000|2024-07-31 12:38:50|23221.9|23201.9|23221.9|23201.9|23221.9|23201.9|23221.9|23201.9|0
1722429540000|2024-07-31 12:39:00|||||||||1
1722429550000|2024-07-31 12:39:10|23222.7|23202.7|23221.9|23201.9|23222.7|23202.7|23221.9|23201.9|0
1722429560000|2024-07-31 12:39:20|23220.2|23200.2|23165.2|23145.2|23220.2|23200.2|23164.4|23144.4|102
1722429570000|2024-07-31 12:39:30|23162.7|23142.7|23160.2|23140.2|23162.7|23142.7|23160.2|23140.2|8
1722429580000|2024-07-31 12:39:40|23157.7|23137.7|23163.5|23143.5|23163.5|23143.5|23152.7|23132.7|9
1722429590000|2024-07-31 12:39:50|23165.2|23145.2|23161|23141|23165.2|23145.2|23160.2|23140.2|2
1722429600000|2024-07-31 12:40:00|23162.7|23142.7|23177.7|23157.7|23177.7|23157.7|23162.7|23142.7|4
1722429610000|2024-07-31 12:40:10|23178.5|23158.5|23185.2|23165.2|23185.2|23165.2|23178.5|23158.5|4
1722429620000|2024-07-31 12:40:20|23182.7|23162.7|23190.2|23170.2|23190.2|23170.2|23182.7|23162.7|3
1722429630000|2024-07-31 12:40:30|23191.9|23171.9|23190.2|23170.2|23201|23181|23190.2|23170.2|53
1722429640000|2024-07-31 12:40:40|23194.4|23174.4|23202.7|23182.7|23202.7|23182.7|23194.4|23174.4|5
1722429650000|2024-07-31 12:40:50|23204.4|23184.4|23202.7|23182.7|23208.5|23188.5|23202.7|23182.7|2
1722429660000|2024-07-31 12:41:00|23201|23181|23197.7|23177.7|23201|23181|23197.7|23177.7|0
1722429670000|2024-07-31 12:41:10|23196.9|23176.9|23199.4|23179.4|23199.4|23179.4|23191|23171|7
1722429680000|2024-07-31 12:41:20|23198.5|23178.5|23187.7|23167.7|23198.5|23178.5|23187.7|23167.7|6
1722429700000|2024-07-31 12:41:40|23186.9|23166.9|23185.2|23165.2|23186.9|23166.9|23185.2|23165.2|1
1722429710000|2024-07-31 12:41:50|23184.4|23164.4|23176|23156|23184.4|23164.4|23172.7|23152.7|7
1722429720000|2024-07-31 12:42:00|23174.4|23154.4|23174.4|23154.4|23174.4|23154.4|23174.4|23154.4|0
1722429730000|2024-07-31 12:42:10|23171.9|23151.9|23172.7|23152.7|23172.7|23152.7|23171|23151|2
1722429740000|2024-07-31 12:42:20|23167.7|23147.7|23172.7|23152.7|23172.7|23152.7|23167.7|23147.7|0
1722429750000|2024-07-31 12:42:30|23169.4|23149.4|23172.7|23152.7|23172.7|23152.7|23169.4|23149.4|1
1722429760000|2024-07-31 12:42:40|23171.9|23151.9|23172.7|23152.7|23172.7|23152.7|23169.4|23149.4|1
1722429770000|2024-07-31 12:42:50|23169.4|23149.4|23166|23146|23169.4|23149.4|23162.7|23142.7|4
1722429780000|2024-07-31 12:43:00|23162.7|23142.7|23162.7|23142.7|23164.4|23144.4|23162.7|23142.7|5
1722429790000|2024-07-31 12:43:10|23161.9|23141.9|23162.7|23142.7|23162.7|23142.7|23161.9|23141.9|44
1722429800000|2024-07-31 12:43:20|23163.5|23143.5|23165.2|23145.2|23165.2|23145.2|23163.5|23143.5|1
1722429810000|2024-07-31 12:43:30|23166.9|23146.9|23169.4|23149.4|23170.2|23150.2|23166.9|23146.9|4
1722429820000|2024-07-31 12:43:40|||||||||1
1722429830000|2024-07-31 12:43:50|||||||||1
1722429840000|2024-07-31 12:44:00|||||||||1
1722429850000|2024-07-31 12:44:10|23165.2|23145.2|23162.7|23142.7|23165.2|23145.2|23162.7|23142.7|2
1722429880000|2024-07-31 12:44:40|23160.2|23140.2|23157.7|23137.7|23161|23141|23157.7|23137.7|2
1722429890000|2024-07-31 12:44:50|23159.4|23139.4|23165.2|23145.2|23165.2|23145.2|23159.4|23139.4|0
1722429900000|2024-07-31 12:45:00|23166|23146|23170.2|23150.2|23170.2|23150.2|23166|23146|4
1722429910000|2024-07-31 12:45:10|23172.7|23152.7|23173.5|23153.5|23175.2|23155.2|23172.7|23152.7|1
1722429920000|2024-07-31 12:45:20|23170.2|23150.2|23171.9|23151.9|23171.9|23151.9|23169.4|23149.4|1
1722429930000|2024-07-31 12:45:30|23171|23151|23169.4|23149.4|23171.9|23151.9|23169.4|23149.4|0
1722429940000|2024-07-31 12:45:40|23171.9|23151.9|23171|23151|23172.7|23152.7|23169.4|23149.4|1
1722429950000|2024-07-31 12:45:50|23174.4|23154.4|23186.9|23166.9|23186.9|23166.9|23174.4|23154.4|1
1722429960000|2024-07-31 12:46:00|23183.5|23163.5|23183.5|23163.5|23183.5|23163.5|23183.5|23163.5|0
1722429970000|2024-07-31 12:46:10|23185.2|23165.2|23185.2|23165.2|23185.2|23165.2|23185.2|23165.2|1
1722429980000|2024-07-31 12:46:20|23180.2|23160.2|23182.7|23162.7|23182.7|23162.7|23180.2|23160.2|1
1722429990000|2024-07-31 12:46:30|23180.2|23160.2|23181.9|23161.9|23182.7|23162.7|23180.2|23160.2|0
1722430000000|2024-07-31 12:46:40|23180.2|23160.2|23180.2|23160.2|23180.2|23160.2|23180.2|23160.2|0
1722430010000|2024-07-31 12:46:50|23179.4|23159.4|23177.7|23157.7|23179.4|23159.4|23177.7|23157.7|0
1722430020000|2024-07-31 12:47:00|23180.2|23160.2|23177.7|23157.7|23180.2|23160.2|23177.7|23157.7|6
1722430030000|2024-07-31 12:47:10|23176|23156|23172.7|23152.7|23176|23156|23172.7|23152.7|2
1722430040000|2024-07-31 12:47:20|23176.9|23156.9|23176.9|23156.9|23176.9|23156.9|23176.9|23156.9|1
1722430060000|2024-07-31 12:47:40|23178.5|23158.5|23180.2|23160.2|23182.7|23162.7|23178.5|23158.5|1
1722430090000|2024-07-31 12:48:10|||||||||4
1722430100000|2024-07-31 12:48:20|23181.9|23161.9|23186.9|23166.9|23190.2|23170.2|23181.9|23161.9|5
1722430120000|2024-07-31 12:48:40|23186|23166|23182.7|23162.7|23186|23166|23182.7|23162.7|0
1722430130000|2024-07-31 12:48:50|23181.9|23161.9|23180.2|23160.2|23181.9|23161.9|23180.2|23160.2|4
1722430140000|2024-07-31 12:49:00|23181|23161|23175.2|23155.2|23182.7|23162.7|23175.2|23155.2|5
1722430150000|2024-07-31 12:49:10|23170.2|23150.2|23170.2|23150.2|23170.2|23150.2|23170.2|23150.2|2
1722430160000|2024-07-31 12:49:20|23172.7|23152.7|23172.7|23152.7|23172.7|23152.7|23172.7|23152.7|6
1722430180000|2024-07-31 12:49:40|23174.4|23154.4|23176.9|23156.9|23176.9|23156.9|23174.4|23154.4|0
1722430190000|2024-07-31 12:49:50|23178.5|23158.5|23180.2|23160.2|23180.2|23160.2|23178.5|23158.5|0
1722430200000|2024-07-31 12:50:00|23181.9|23161.9|23180.2|23160.2|23182.7|23162.7|23180.2|23160.2|3
1722430210000|2024-07-31 12:50:10|23184.4|23164.4|23181.9|23161.9|23184.4|23164.4|23181.9|23161.9|2
1722430230000|2024-07-31 12:50:30|23181|23161|23179.4|23159.4|23181|23161|23179.4|23159.4|0
1722430240000|2024-07-31 12:50:40|23177.7|23157.7|23175.2|23155.2|23177.7|23157.7|23175.2|23155.2|1
1722430250000|2024-07-31 12:50:50|23173.5|23153.5|23166.9|23146.9|23173.5|23153.5|23166.9|23146.9|64
1722430260000|2024-07-31 12:51:00|23163.5|23143.5|23156.9|23136.9|23163.5|23143.5|23156.9|23136.9|20
1722430270000|2024-07-31 12:51:10|23156|23136|23156|23136|23156|23136|23156|23136|0
1722430280000|2024-07-31 12:51:20|23154.4|23134.4|23143.5|23123.5|23154.4|23134.4|23143.5|23123.5|31
1722430290000|2024-07-31 12:51:30|23144.4|23124.4|23151|23131|23151|23131|23144.4|23124.4|7
1722430300000|2024-07-31 12:51:40|23150.2|23130.2|23148.5|23128.5|23150.2|23130.2|23148.5|23128.5|4
1722430310000|2024-07-31 12:51:50|23147.7|23127.7|23145.2|23125.2|23147.7|23127.7|23143.5|23123.5|2
1722430320000|2024-07-31 12:52:00|23148.5|23128.5|23143.5|23123.5|23148.5|23128.5|23143.5|23123.5|1
1722430360000|2024-07-31 12:52:40|23145.2|23125.2|23156|23136|23156|23136|23145.2|23125.2|4
1722430370000|2024-07-31 12:52:50|23155.2|23135.2|23153.5|23133.5|23155.2|23135.2|23153.5|23133.5|6
1722430380000|2024-07-31 12:53:00|23160.2|23140.2|23171|23151|23171|23151|23160.2|23140.2|3
1722430400000|2024-07-31 12:53:20|||||||||1
1722430420000|2024-07-31 12:53:40|23177.7|23157.7|23185.2|23165.2|23186|23166|23177.7|23157.7|2
1722430430000|2024-07-31 12:53:50|23186|23166|23185.2|23165.2|23186|23166|23185.2|23165.2|0
1722430440000|2024-07-31 12:54:00|23182.7|23162.7|23187.7|23167.7|23187.7|23167.7|23181.8|23161.8|3
1722430450000|2024-07-31 12:54:10|||||||||1
1722430460000|2024-07-31 12:54:20|23185.2|23165.2|23184.3|23164.3|23185.2|23165.2|23184.3|23164.3|0
1722430480000|2024-07-31 12:54:40|23186|23166|23186|23166|23186|23166|23186|23166|3
1722430490000|2024-07-31 12:54:50|23186.8|23166.8|23194.3|23174.3|23194.3|23174.3|23186.8|23166.8|6
1722430500000|2024-07-31 12:55:00|23196|23176|23206|23186|23206|23186|23196|23176|2
1722430510000|2024-07-31 12:55:10|23203.5|23183.5|23203.5|23183.5|23203.5|23183.5|23203.5|23183.5|1
1722430520000|2024-07-31 12:55:20|23208.5|23188.5|23196|23176|23208.5|23188.5|23195.2|23175.2|16
1722430530000|2024-07-31 12:55:30|23195.2|23175.2|23196|23176|23196|23176|23195.2|23175.2|0
1722430540000|2024-07-31 12:55:40|23194.3|23174.3|23191|23171|23194.3|23174.3|23191|23171|8
1722430550000|2024-07-31 12:55:50|23190.2|23170.2|23191|23171|23191|23171|23188.5|23168.5|1
1722430560000|2024-07-31 12:56:00|23191.8|23171.8|23191|23171|23193.5|23173.5|23191|23171|10
1722430570000|2024-07-31 12:56:10|23191.8|23171.8|23193.5|23173.5|23193.5|23173.5|23191.8|23171.8|5
1722430580000|2024-07-31 12:56:20|23196|23176|23215.2|23195.2|23223.5|23203.5|23196|23176|17
1722430600000|2024-07-31 12:56:40|||||||||4
1722430620000|2024-07-31 12:57:00|23213.5|23193.5|23192.7|23172.7|23213.5|23193.5|23192.7|23172.7|5
1722430630000|2024-07-31 12:57:10|23191|23171|23191|23171|23191|23171|23188.5|23168.5|6
1722430640000|2024-07-31 12:57:20|23188.5|23168.5|23200.2|23180.2|23200.2|23180.2|23188.5|23168.5|12
1722430650000|2024-07-31 12:57:30|23201|23181|23211|23191|23213.5|23193.5|23201|23181|2
1722430660000|2024-07-31 12:57:40|23206|23186|23206.8|23186.8|23206.8|23186.8|23206|23186|1
1722430680000|2024-07-31 12:58:00|23207.7|23187.7|23221|23201|23221|23201|23207.7|23187.7|1
1722430690000|2024-07-31 12:58:10|23221.8|23201.8|23223.5|23203.5|23223.5|23203.5|23221.8|23201.8|0
1722430700000|2024-07-31 12:58:20|23222.7|23202.7|23221|23201|23222.7|23202.7|23221|23201|0
1722430710000|2024-07-31 12:58:30|23221.8|23201.8|23231|23211|23231|23211|23221.8|23201.8|1
1722430720000|2024-07-31 12:58:40|23231.8|23211.8|23233.5|23213.5|23233.5|23213.5|23231.8|23211.8|76
1722430730000|2024-07-31 12:58:50|23234.3|23214.3|23235.2|23215.2|23235.2|23215.2|23234.3|23214.3|2
1722430740000|2024-07-31 12:59:00|23236|23216|23235.2|23215.2|23236.8|23216.8|23235.2|23215.2|5
1722430750000|2024-07-31 12:59:10|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|3
1722430760000|2024-07-31 12:59:20|23229.3|23209.3|23228.5|23208.5|23229.3|23209.3|23228.5|23208.5|0
1722430770000|2024-07-31 12:59:30|23230.2|23210.2|23227.7|23207.7|23230.2|23210.2|23227.7|23207.7|5
1722430790000|2024-07-31 12:59:50|23226.8|23206.8|23227.7|23207.7|23227.7|23207.7|23226.8|23206.8|0
1722430800000|2024-07-31 13:00:00|23229.3|23209.3|23237.7|23217.7|23237.7|23217.7|23229.3|23209.3|8
1722430810000|2024-07-31 13:00:10|23235.2|23215.2|23230.2|23210.2|23235.2|23215.2|23227.7|23207.7|3
1722430820000|2024-07-31 13:00:20|23229.3|23209.3|23230.2|23210.2|23230.2|23210.2|23227.7|23207.7|1
1722430830000|2024-07-31 13:00:30|23237.7|23217.7|23235.2|23215.2|23241|23221|23235.2|23215.2|8
1722430840000|2024-07-31 13:00:40|23236|23216|23237.7|23217.7|23240.2|23220.2|23236|23216|2
1722430850000|2024-07-31 13:00:50|23239.3|23219.3|23239.3|23219.3|23239.3|23219.3|23239.3|23219.3|0
1722430860000|2024-07-31 13:01:00|23237.7|23217.7|23226|23206|23237.7|23217.7|23219.3|23199.3|3
1722430870000|2024-07-31 13:01:10|||||||||3
1722430880000|2024-07-31 13:01:20|23227.7|23207.7|23230.2|23210.2|23230.2|23210.2|23227.7|23207.7|9
1722430890000|2024-07-31 13:01:30|23229.3|23209.3|23226|23206|23229.3|23209.3|23226|23206|1
1722430900000|2024-07-31 13:01:40|23226.9|23206.9|23228.5|23208.5|23228.5|23208.5|23226.9|23206.9|1
1722430920000|2024-07-31 13:02:00|23235.2|23215.2|23255.2|23235.2|23255.2|23235.2|23235.2|23215.2|9
1722430930000|2024-07-31 13:02:10|23254.3|23234.3|23250.2|23230.2|23254.3|23234.3|23250.2|23230.2|7
1722430940000|2024-07-31 13:02:20|23247.7|23227.7|23242.7|23222.7|23247.7|23227.7|23242.7|23222.7|2
1722430950000|2024-07-31 13:02:30|23241|23221|23241|23221|23241|23221|23241|23221|0
1722430960000|2024-07-31 13:02:40|23242.7|23222.7|23242.7|23222.7|23242.7|23222.7|23242.7|23222.7|1
1722430970000|2024-07-31 13:02:50|23249.3|23229.3|23251|23231|23251|23231|23249.3|23229.3|2
1722430990000|2024-07-31 13:03:10|23250.2|23230.2|23244.3|23224.3|23250.2|23230.2|23244.3|23224.3|4
1722431000000|2024-07-31 13:03:20|23243.5|23223.5|23243.5|23223.5|23243.5|23223.5|23243.5|23223.5|0
1722431010000|2024-07-31 13:03:30|23244.3|23224.3|23245.2|23225.2|23245.2|23225.2|23244.3|23224.3|8
1722431020000|2024-07-31 13:03:40|23246|23226|23247.7|23227.7|23247.7|23227.7|23246|23226|0
1722431030000|2024-07-31 13:03:50|23243.5|23223.5|23242.7|23222.7|23243.5|23223.5|23242.7|23222.7|8
1722431040000|2024-07-31 13:04:00|||||||||1
1722431070000|2024-07-31 13:04:30|23241|23221|23233.5|23213.5|23241|23221|23233.5|23213.5|1
1722431080000|2024-07-31 13:04:40|23232.7|23212.7|23234.3|23214.3|23236|23216|23232.7|23212.7|3
1722431090000|2024-07-31 13:04:50|23232.7|23212.7|23229.3|23209.3|23232.7|23212.7|23229.3|23209.3|2
1722431100000|2024-07-31 13:05:00|23230.2|23210.2|23234.3|23214.3|23237.7|23217.7|23230.2|23210.2|9
1722431110000|2024-07-31 13:05:10|23232.7|23212.7|23229.3|23209.3|23232.7|23212.7|23228.5|23208.5|0
1722431120000|2024-07-31 13:05:20|23228.5|23208.5|23229.3|23209.3|23229.3|23209.3|23228.5|23208.5|4
1722431130000|2024-07-31 13:05:30|23231|23211|23235.2|23215.2|23244.3|23215.2|23231|23204.3|5
1722431140000|2024-07-31 13:05:40|23236|23216|23237.7|23217.7|23237.7|23217.7|23236|23216|9
1722431150000|2024-07-31 13:05:50|23238.5|23218.5|23240.2|23220.2|23240.2|23220.2|23238.5|23218.5|28
1722431160000|2024-07-31 13:06:00|23243.5|23223.5|23243.5|23223.5|23243.5|23223.5|23243.5|23223.5|2
1722431170000|2024-07-31 13:06:10|23244.3|23224.3|23244.3|23224.3|23244.3|23224.3|23244.3|23224.3|1
1722431180000|2024-07-31 13:06:20|23243.5|23223.5|23242.7|23222.7|23243.5|23223.5|23242.7|23222.7|5
1722431190000|2024-07-31 13:06:30|23241.8|23221.8|23237.7|23217.7|23241.8|23221.8|23237.7|23217.7|2
1722431200000|2024-07-31 13:06:40|23231.8|23211.8|23202.7|23182.7|23241|23211.8|23202.7|23182.7|6
1722431220000|2024-07-31 13:07:00|23200.2|23180.2|23194.3|23174.3|23200.2|23180.2|23194.3|23174.3|7
1722431230000|2024-07-31 13:07:10|23193.5|23173.5|23193.5|23173.5|23193.5|23173.5|23193.5|23173.5|0
1722431240000|2024-07-31 13:07:20|23192.7|23172.7|23193.5|23173.5|23193.5|23173.5|23192.7|23172.7|10
1722431250000|2024-07-31 13:07:30|23190.2|23170.2|23191.8|23171.8|23191.8|23171.8|23190.2|23170.2|1
1722431260000|2024-07-31 13:07:40|23190.2|23170.2|23185.2|23165.2|23190.2|23170.2|23185.2|23165.2|5
1722431270000|2024-07-31 13:07:50|23184.3|23164.3|23184.3|23164.3|23184.3|23164.3|23184.3|23164.3|0
1722431280000|2024-07-31 13:08:00|23180.2|23160.2|23179.3|23159.3|23180.2|23160.2|23179.3|23159.3|2
1722431290000|2024-07-31 13:08:10|23182.7|23162.7|23182.7|23162.7|23182.7|23162.7|23182.7|23162.7|0
1722431300000|2024-07-31 13:08:20|23179.3|23159.3|23179.3|23159.3|23179.3|23159.3|23179.3|23159.3|0
1722431320000|2024-07-31 13:08:40|23177.7|23157.7|23184.3|23164.3|23184.3|23164.3|23177.7|23157.7|4
1722431330000|2024-07-31 13:08:50|23186|23166|23186.8|23166.8|23187.7|23167.7|23186|23166|0
1722431340000|2024-07-31 13:09:00|23185.2|23165.2|23185.2|23165.2|23185.2|23165.2|23182.7|23162.7|4
1722431350000|2024-07-31 13:09:10|23186|23166|23186.8|23166.8|23186.8|23166.8|23186|23166|12
1722431360000|2024-07-31 13:09:20|23188.5|23168.5|23185.2|23165.2|23188.5|23168.5|23184.3|23164.3|8
1722431370000|2024-07-31 13:09:30|23186|23166|23185.2|23165.2|23186|23166|23185.2|23165.2|3
1722431380000|2024-07-31 13:09:40|||||||||1
1722431390000|2024-07-31 13:09:50|23186|23166|23198.5|23178.5|23198.5|23178.5|23186|23166|4
1722431400000|2024-07-31 13:10:00|23200.2|23180.2|23205.2|23185.2|23205.2|23185.2|23200.2|23180.2|1
1722431410000|2024-07-31 13:10:10|23203.5|23183.5|23201.8|23181.8|23203.5|23183.5|23201.8|23181.8|2
1722431420000|2024-07-31 13:10:20|23196.8|23176.8|23190.2|23170.2|23196.8|23176.8|23190.2|23170.2|1
1722431430000|2024-07-31 13:10:30|23189.3|23169.3|23189.3|23169.3|23189.3|23169.3|23189.3|23169.3|0
1722431440000|2024-07-31 13:10:40|23187.7|23167.7|23187.7|23167.7|23187.7|23167.7|23187.7|23167.7|1
1722431450000|2024-07-31 13:10:50|23186.8|23166.8|23187.7|23167.7|23187.7|23167.7|23185.2|23165.2|2
1722431460000|2024-07-31 13:11:00|23188.5|23168.5|23186|23166|23188.5|23168.5|23186|23166|2
1722431470000|2024-07-31 13:11:10|23186.8|23166.8|23188.5|23168.5|23188.5|23168.5|23186.8|23166.8|2
1722431490000|2024-07-31 13:11:30|23186|23166|23186|23166|23186|23166|23186|23166|0
1722431500000|2024-07-31 13:11:40|23186.8|23166.8|23189.3|23169.3|23189.3|23169.3|23186.8|23166.8|1
1722431510000|2024-07-31 13:11:50|23191|23171|23197.7|23177.7|23197.7|23177.7|23191|23171|2
1722431520000|2024-07-31 13:12:00|23199.3|23179.3|23201|23181|23201|23181|23199.3|23179.3|2
1722431530000|2024-07-31 13:12:10|23202.7|23182.7|23198.5|23178.5|23202.7|23182.7|23198.5|23178.5|7
1722431540000|2024-07-31 13:12:20|23196|23176|23188.5|23168.5|23196|23176|23188.5|23168.5|0
1722431550000|2024-07-31 13:12:30|23187.7|23167.7|23186|23166|23187.7|23167.7|23186|23166|0
1722431560000|2024-07-31 13:12:40|23185.2|23165.2|23171|23151|23185.2|23165.2|23171|23151|1
1722431570000|2024-07-31 13:12:50|23170.2|23150.2|23165.2|23145.2|23170.2|23150.2|23165.2|23145.2|3
1722431580000|2024-07-31 13:13:00|||||||||1
1722431590000|2024-07-31 13:13:10|23166.8|23146.8|23169.3|23149.3|23169.3|23149.3|23166.8|23146.8|4
1722431600000|2024-07-31 13:13:20|23165.2|23145.2|23165.2|23145.2|23165.2|23145.2|23165.2|23145.2|1
1722431610000|2024-07-31 13:13:30|||||||||1
1722431630000|2024-07-31 13:13:50|23166|23146|23166|23146|23166|23146|23166|23146|1
1722431640000|2024-07-31 13:14:00|23168.5|23148.5|23168.5|23148.5|23168.5|23148.5|23168.5|23148.5|1
1722431660000|2024-07-31 13:14:20|23170.2|23150.2|23170.2|23150.2|23170.2|23150.2|23170.2|23150.2|2
1722431680000|2024-07-31 13:14:40|||||||||1
1722431690000|2024-07-31 13:14:50|23169.3|23149.3|23172.7|23152.7|23173.5|23153.5|23169.3|23149.3|0
1722431700000|2024-07-31 13:15:00|23171.8|23151.8|23157.7|23137.7|23171.8|23151.8|23157.7|23137.7|3
1722431710000|2024-07-31 13:15:10|23156|23136|23147.7|23127.7|23156|23136|23147.7|23127.7|11
1722431720000|2024-07-31 13:15:20|23146.8|23126.8|23109.3|23089.3|23146.8|23126.8|23109.3|23089.3|24
1722431730000|2024-07-31 13:15:30|23111.8|23091.8|23110.2|23090.2|23111.8|23091.8|23107.7|23087.7|6
1722431740000|2024-07-31 13:15:40|23109.3|23089.3|23107.7|23087.7|23109.3|23089.3|23107.7|23087.7|0
1722431750000|2024-07-31 13:15:50|23110.2|23090.2|23115.2|23095.2|23115.2|23095.2|23110.2|23090.2|10
1722431760000|2024-07-31 13:16:00|23111.8|23091.8|23109.3|23089.3|23111.8|23091.8|23109.3|23089.3|0
1722431770000|2024-07-31 13:16:10|23111.8|23091.8|23114.3|23094.3|23114.3|23094.3|23106.8|23086.8|8
1722431780000|2024-07-31 13:16:20|23115.2|23095.2|23119.3|23099.3|23119.3|23099.3|23115.2|23095.2|1
1722431790000|2024-07-31 13:16:30|23120.2|23100.2|23120.2|23100.2|23120.2|23100.2|23120.2|23100.2|3
1722431800000|2024-07-31 13:16:40|23121.8|23101.8|23125.2|23105.2|23125.2|23105.2|23121.8|23101.8|1
1722431810000|2024-07-31 13:16:50|||||||||3
1722431820000|2024-07-31 13:17:00|23126.8|23106.8|23126|23106|23126.8|23106.8|23126|23106|5
1722431830000|2024-07-31 13:17:10|23125.2|23105.2|23120.2|23100.2|23125.2|23105.2|23120.2|23100.2|0
1722431840000|2024-07-31 13:17:20|23119.3|23099.3|23120.2|23100.2|23120.2|23100.2|23118.5|23098.5|0
1722431850000|2024-07-31 13:17:30|23119.3|23099.3|23120.2|23100.2|23122.7|23102.7|23118.5|23098.5|3
1722431860000|2024-07-31 13:17:40|23119.3|23099.3|23110.2|23090.2|23120.2|23100.2|23110.2|23090.2|9
1722431870000|2024-07-31 13:17:50|23115.2|23095.2|23115.2|23095.2|23115.2|23095.2|23115.2|23095.2|0
1722431880000|2024-07-31 13:18:00|23116|23096|23125.2|23105.2|23125.2|23105.2|23116|23096|10
1722431890000|2024-07-31 13:18:10|23124.3|23104.3|23125.2|23105.2|23125.2|23105.2|23124.3|23104.3|1
1722431910000|2024-07-31 13:18:30|23123.5|23103.5|23125.2|23105.2|23125.2|23105.2|23120.2|23100.2|9
1722431930000|2024-07-31 13:18:50|23127.7|23107.7|23138.5|23118.5|23138.5|23118.5|23127.7|23107.7|6
1722431940000|2024-07-31 13:19:00|23145.2|23125.2|23152.7|23132.7|23155.2|23135.2|23145.2|23125.2|0
1722431950000|2024-07-31 13:19:10|23151|23131|23147.7|23127.7|23151|23131|23147.7|23127.7|0
1722431970000|2024-07-31 13:19:30|23145.2|23125.2|23138.5|23118.5|23145.2|23125.2|23137.7|23117.7|2
1722431980000|2024-07-31 13:19:40|23137.7|23117.7|23141|23121|23141|23121|23137.7|23117.7|0
1722432000000|2024-07-31 13:20:00|23137.7|23117.7|23147.6|23127.6|23152.7|23127.6|23137.7|23112.7|4
1722432010000|2024-07-31 13:20:10|23152.6|23132.6|23147.6|23127.6|23152.6|23132.6|23147.6|23127.6|1
1722432020000|2024-07-31 13:20:20|23148.5|23128.5|23149.3|23129.3|23150.1|23130.1|23148.5|23128.5|0
1722432030000|2024-07-31 13:20:30|23147.6|23127.6|23145.1|23125.1|23147.6|23127.6|23145.1|23125.1|1
1722432040000|2024-07-31 13:20:40|23143.5|23123.5|23137.6|23117.6|23143.5|23123.5|23137.6|23117.6|1
1722432050000|2024-07-31 13:20:50|||||||||1
1722432060000|2024-07-31 13:21:00|23138.5|23118.5|23140.1|23120.1|23140.1|23120.1|23138.5|23118.5|0
1722432070000|2024-07-31 13:21:10|23141|23121|23141|23121|23141|23121|23141|23121|1
1722432080000|2024-07-31 13:21:20|23141.8|23121.8|23143.5|23123.5|23143.5|23123.5|23141.8|23121.8|1
1722432100000|2024-07-31 13:21:40|23145.1|23125.1|23142.6|23122.6|23145.1|23125.1|23141.8|23121.8|3
1722432110000|2024-07-31 13:21:50|23141|23121|23140.1|23120.1|23141|23121|23139.3|23119.3|2
1722432120000|2024-07-31 13:22:00|23145.1|23125.1|23145.1|23125.1|23145.1|23125.1|23145.1|23125.1|3
1722432130000|2024-07-31 13:22:10|23150.1|23130.1|23150.1|23130.1|23150.1|23130.1|23150.1|23130.1|0
1722432140000|2024-07-31 13:22:20|23151.8|23131.8|23160.1|23140.1|23160.1|23140.1|23151.8|23131.8|2
1722432150000|2024-07-31 13:22:30|23161.8|23141.8|23161|23141|23165.1|23145.1|23160.1|23140.1|34
1722432160000|2024-07-31 13:22:40|23160.1|23140.1|23160.1|23140.1|23160.1|23140.1|23160.1|23140.1|1
1722432170000|2024-07-31 13:22:50|23159.3|23139.3|23156.8|23136.8|23159.3|23139.3|23156.8|23136.8|3
1722432180000|2024-07-31 13:23:00|23155.1|23135.1|23155.1|23135.1|23155.1|23135.1|23155.1|23135.1|0
1722432190000|2024-07-31 13:23:10|||||||||8
1722432200000|2024-07-31 13:23:20|23151.8|23131.8|23146|23126|23151.8|23131.8|23146|23126|0
1722432210000|2024-07-31 13:23:30|23144.3|23124.3|23119.3|23099.3|23144.3|23124.3|23119.3|23099.3|4
1722432220000|2024-07-31 13:23:40|23117.6|23097.6|23110.1|23090.1|23117.6|23097.6|23110.1|23090.1|11
1722432230000|2024-07-31 13:23:50|23111|23091|23109.3|23089.3|23111|23091|23109.3|23089.3|4
1722432240000|2024-07-31 13:24:00|23110.1|23090.1|23111.8|23091.8|23111.8|23091.8|23110.1|23090.1|2
1722432250000|2024-07-31 13:24:10|||||||||2
1722432260000|2024-07-31 13:24:20|23112.6|23092.6|23112.6|23092.6|23113.5|23093.5|23110.1|23090.1|4
1722432270000|2024-07-31 13:24:30|23115.1|23095.1|23116|23096|23116|23096|23115.1|23095.1|6
1722432280000|2024-07-31 13:24:40|23117.6|23097.6|23110.1|23090.1|23120.1|23100.1|23109.3|23089.3|6
1722432290000|2024-07-31 13:24:50|23111.8|23091.8|23111|23091|23111.8|23091.8|23111|23091|3
1722432300000|2024-07-31 13:25:00|23111.8|23091.8|23117.6|23097.6|23117.6|23097.6|23111.8|23091.8|9
1722432320000|2024-07-31 13:25:20|23116.8|23096.8|23115.1|23095.1|23116.8|23096.8|23115.1|23095.1|0
1722432330000|2024-07-31 13:25:30|23114.3|23094.3|23091|23071|23114.3|23094.3|23091|23071|17
1722432340000|2024-07-31 13:25:40|23090.1|23070.1|23093.5|23073.5|23093.5|23073.5|23088.5|23068.5|4
1722432350000|2024-07-31 13:25:50|23095.1|23075.1|23103.5|23083.5|23103.5|23083.5|23095.1|23075.1|4
1722432360000|2024-07-31 13:26:00|23106|23086|23107.6|23087.6|23107.6|23087.6|23106|23086|0
1722432370000|2024-07-31 13:26:10|23110.1|23090.1|23120.1|23100.1|23120.1|23100.1|23110.1|23090.1|20
1722432380000|2024-07-31 13:26:20|23118.5|23098.5|23110.1|23090.1|23118.5|23098.5|23110.1|23090.1|5
1722432390000|2024-07-31 13:26:30|23111|23091|23117.6|23097.6|23117.6|23097.6|23111|23091|1
1722432410000|2024-07-31 13:26:50|23116.8|23096.8|23115.1|23095.1|23116.8|23096.8|23115.1|23095.1|2
1722432420000|2024-07-31 13:27:00|23118.5|23098.5|23118.5|23098.5|23118.5|23098.5|23118.5|23098.5|2
1722432430000|2024-07-31 13:27:10|23120.1|23100.1|23118.5|23098.5|23120.1|23100.1|23118.5|23098.5|0
1722432440000|2024-07-31 13:27:20|23120.1|23100.1|23120.1|23100.1|23120.1|23100.1|23120.1|23100.1|0
1722432460000|2024-07-31 13:27:40|23119.3|23099.3|23117.6|23097.6|23119.3|23099.3|23117.6|23097.6|1
1722432470000|2024-07-31 13:27:50|23116.8|23096.8|23108.5|23088.5|23116.8|23096.8|23108.5|23088.5|2
1722432480000|2024-07-31 13:28:00|23110.1|23090.1|23110.1|23090.1|23110.1|23090.1|23110.1|23090.1|1
1722432490000|2024-07-31 13:28:10|23111|23091|23112.6|23092.6|23112.6|23092.6|23111|23091|0
1722432500000|2024-07-31 13:28:20|23117.6|23097.6|23112.6|23092.6|23117.6|23097.6|23112.6|23092.6|1
1722432520000|2024-07-31 13:28:40|23111.8|23091.8|23111.8|23091.8|23111.8|23091.8|23111.8|23091.8|1
1722432530000|2024-07-31 13:28:50|23112.6|23092.6|23102.6|23082.6|23112.6|23092.6|23102.6|23082.6|3
1722432540000|2024-07-31 13:29:00|23100.1|23080.1|23106|23086|23106|23086|23097.6|23077.6|6
1722432550000|2024-07-31 13:29:10|23107.6|23087.6|23101.8|23081.8|23107.6|23087.6|23101.8|23081.8|3
1722432560000|2024-07-31 13:29:20|23102.6|23082.6|23109.3|23089.3|23109.3|23089.3|23102.6|23082.6|2
1722432570000|2024-07-31 13:29:30|23111.8|23091.8|23114.3|23094.3|23114.3|23094.3|23111.8|23091.8|4
1722432580000|2024-07-31 13:29:40|23115.1|23095.1|23116.8|23096.8|23117.6|23097.6|23115.1|23095.1|2
1722432590000|2024-07-31 13:29:50|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|0
1722432600000|2024-07-31 13:30:00|23113.5|23093.5|23091|23071|23113.5|23093.5|23081.8|23061.8|7
1722432610000|2024-07-31 13:30:10|23092.6|23072.6|23078.5|23058.5|23092.6|23072.6|23075.1|23055.1|6
1722432620000|2024-07-31 13:30:20|23077.6|23057.6|23077.6|23057.6|23077.6|23057.6|23077.6|23057.6|8
1722432630000|2024-07-31 13:30:30|23075.1|23055.1|23070.1|23050.1|23075.1|23055.1|23070.1|23050.1|0
1722432640000|2024-07-31 13:30:40|23069.3|23049.3|23069.3|23049.3|23070.1|23050.1|23067.6|23047.6|1
1722432650000|2024-07-31 13:30:50|23067.6|23047.6|23060.1|23040.1|23067.6|23047.6|23060.1|23040.1|0
1722432660000|2024-07-31 13:31:00|23056.8|23036.8|23051|23031|23056.8|23036.8|23051|23031|119
1722432670000|2024-07-31 13:31:10|23050.1|23030.1|23045.1|23025.1|23050.1|23030.1|23045.1|23025.1|7
1722432680000|2024-07-31 13:31:20|23046.8|23026.8|23047.6|23027.6|23048.5|23028.5|23046.8|23026.8|1
1722432690000|2024-07-31 13:31:30|23048.5|23028.5|23048.5|23028.5|23048.5|23028.5|23048.5|23028.5|1
1722432700000|2024-07-31 13:31:40|23047.6|23027.6|23052.6|23032.6|23053.5|23033.5|23045.1|23025.1|5
1722432710000|2024-07-31 13:31:50|23051.8|23031.8|23048.5|23028.5|23053.5|23033.5|23048.5|23028.5|1
1722432720000|2024-07-31 13:32:00|23049.3|23029.3|23049.3|23029.3|23051|23031|23048.5|23028.5|3
1722432730000|2024-07-31 13:32:10|23050.1|23030.1|23048.5|23028.5|23051.8|23031.8|23048.5|23028.5|5
1722432740000|2024-07-31 13:32:20|23050.1|23030.1|23053.5|23033.5|23053.5|23033.5|23050.1|23030.1|11
1722432750000|2024-07-31 13:32:30|23054.3|23034.3|23055.1|23035.1|23055.1|23035.1|23054.3|23034.3|8
1722432760000|2024-07-31 13:32:40|23056.8|23036.8|23055.1|23035.1|23058.5|23038.5|23053.5|23033.5|5
1722432770000|2024-07-31 13:32:50|23056|23036|23059.3|23039.3|23059.3|23039.3|23056|23036|3
1722432780000|2024-07-31 13:33:00|23061|23041|23068.5|23048.5|23068.5|23048.5|23061|23041|4
1722432790000|2024-07-31 13:33:10|23067.6|23047.6|23066|23046|23068.5|23048.5|23066|23046|1
1722432800000|2024-07-31 13:33:20|23065.1|23045.1|23061|23041|23066|23046|23061|23041|1
1722432820000|2024-07-31 13:33:40|||||||||5
1722432830000|2024-07-31 13:33:50|23062.6|23042.6|23066|23046|23066|23046|23062.6|23042.6|0
1722432840000|2024-07-31 13:34:00|||||||||11
1722432860000|2024-07-31 13:34:20|23067.6|23047.6|23067.6|23047.6|23067.6|23047.6|23067.6|23047.6|2
1722432870000|2024-07-31 13:34:30|||||||||2
1722432880000|2024-07-31 13:34:40|23062.6|23042.6|23058.5|23038.5|23062.6|23042.6|23057.6|23037.6|4
1722432890000|2024-07-31 13:34:50|23059.3|23039.3|23059.3|23039.3|23059.3|23039.3|23059.3|23039.3|0
1722432900000|2024-07-31 13:35:00|23058.5|23038.5|23056|23036|23058.5|23038.5|23056|23036|8
1722432910000|2024-07-31 13:35:10|23055.1|23035.1|23055.1|23035.1|23055.1|23035.1|23055.1|23035.1|0
1722432920000|2024-07-31 13:35:20|23056|23036|23058.5|23038.5|23058.5|23038.5|23056|23036|4
1722432930000|2024-07-31 13:35:30|23057.6|23037.6|23060.1|23040.1|23060.1|23040.1|23056.8|23036.8|1
1722432940000|2024-07-31 13:35:40|23061.8|23041.8|23064.3|23044.3|23064.3|23044.3|23061.8|23041.8|0
1722432950000|2024-07-31 13:35:50|23063.5|23043.5|23063.5|23043.5|23063.5|23043.5|23063.5|23043.5|3
1722432960000|2024-07-31 13:36:00|23062.6|23042.6|23058.5|23038.5|23062.6|23042.6|23058.5|23038.5|1
1722432970000|2024-07-31 13:36:10|23057.6|23037.6|23056|23036|23057.6|23037.6|23056|23036|1
1722432980000|2024-07-31 13:36:20|23057.6|23037.6|23063.5|23043.5|23063.5|23043.5|23057.6|23037.6|4
1722432990000|2024-07-31 13:36:30|23061|23041|23061|23041|23061|23041|23061|23041|1
1722433000000|2024-07-31 13:36:40|23060.1|23040.1|23060.1|23040.1|23060.1|23040.1|23060.1|23040.1|3
1722433010000|2024-07-31 13:36:50|23061|23041|23063.5|23043.5|23063.5|23043.5|23061|23041|1
1722433020000|2024-07-31 13:37:00|23061.8|23041.8|23050.1|23030.1|23067.6|23041.8|23050.1|23027.6|10
1722433030000|2024-07-31 13:37:10|23048.5|23028.5|23049.3|23029.3|23050.1|23030.1|23048.5|23028.5|1
1722433040000|2024-07-31 13:37:20|23051|23031|23058.5|23038.5|23058.5|23038.5|23048.5|23028.5|7
1722433060000|2024-07-31 13:37:40|23057.6|23037.6|23063.5|23043.5|23063.5|23043.5|23054.3|23034.3|6
1722433070000|2024-07-31 13:37:50|23064.3|23044.3|23065.1|23045.1|23066|23046|23063.5|23043.5|0
1722433080000|2024-07-31 13:38:00|23063.5|23043.5|23050.1|23030.1|23066|23046|23049.3|23029.3|13
1722433090000|2024-07-31 13:38:10|23051|23031|23050.1|23030.1|23053.5|23033.5|23050.1|23030.1|40
1722433100000|2024-07-31 13:38:20|23046.8|23026.8|23033.5|23013.5|23046.8|23026.8|23033.5|23013.5|15
1722433110000|2024-07-31 13:38:30|23032.6|23012.6|23023.4|23003.4|23032.6|23012.6|23023.4|23003.4|57
1722433120000|2024-07-31 13:38:40|23022.6|23002.6|23019.3|22999.3|23022.6|23002.6|23019.3|22999.3|2
1722433130000|2024-07-31 13:38:50|23018.4|22998.4|23016.8|22996.8|23018.4|22998.4|23016.8|22996.8|8
1722433140000|2024-07-31 13:39:00|23010.9|22990.9|22984.3|22964.3|23010.9|22990.9|22984.3|22964.3|36
1722433150000|2024-07-31 13:39:10|22982.6|22962.6|22981.8|22961.8|22985.9|22965.9|22981.8|22961.8|13
1722433160000|2024-07-31 13:39:20|22955.9|22935.9|22952.6|22932.6|22955.9|22935.9|22940.1|22920.1|20
1722433170000|2024-07-31 13:39:30|22950.9|22930.9|22949.3|22929.3|22952.6|22932.6|22949.3|22929.3|10
1722433180000|2024-07-31 13:39:40|22948.5|22928.5|22961.8|22941.8|22961.8|22941.8|22947.6|22927.6|24
1722433190000|2024-07-31 13:39:50|22965.1|22945.1|22970.9|22950.9|22976|22956|22965.1|22945.1|5
1722433200000|2024-07-31 13:40:00|22968.4|22948.4|22975.9|22955.9|22984.3|22955.9|22964.3|22942.6|11
1722433210000|2024-07-31 13:40:10|22976.8|22956.8|22990.9|22970.9|22990.9|22970.9|22976.8|22956.8|5
1722433220000|2024-07-31 13:40:20|22994.3|22974.3|22958.4|22938.4|22994.3|22974.3|22958.4|22938.4|33
1722433230000|2024-07-31 13:40:30|22956.8|22936.8|22961.8|22941.8|22961.8|22941.8|22956.8|22936.8|10
1722433240000|2024-07-31 13:40:40|22962.6|22942.6|22967.6|22947.6|22968.4|22948.4|22956.8|22936.8|9
1722433250000|2024-07-31 13:40:50|22971.8|22951.8|22967.6|22947.6|22971.8|22951.8|22965.1|22945.1|49
1722433260000|2024-07-31 13:41:00|22969.3|22949.3|22964.3|22944.3|22970.9|22950.9|22963.4|22943.4|19
1722433270000|2024-07-31 13:41:10|22963.4|22943.4|22970.9|22930.9|22970.9|22943.4|22949.3|22929.3|14
1722433280000|2024-07-31 13:41:20|22962.6|22942.6|22967.6|22947.6|22967.6|22947.6|22962.6|22942.6|1
1722433290000|2024-07-31 13:41:30|22964.3|22944.3|22970.1|22950.1|22970.1|22950.1|22964.3|22944.3|11
1722433300000|2024-07-31 13:41:40|22971.8|22951.8|22971.8|22951.8|22971.8|22951.8|22971.8|22951.8|1
1722433310000|2024-07-31 13:41:50|22974.3|22954.3|22975.1|22955.1|22981.8|22961.8|22974.3|22954.3|4
1722433320000|2024-07-31 13:42:00|22975.9|22955.9|22970.1|22950.1|22980.1|22960.1|22970.1|22950.1|7
1722433330000|2024-07-31 13:42:10|22967.6|22947.6|22953.4|22933.4|22967.6|22947.6|22951.8|22931.8|6
1722433340000|2024-07-31 13:42:20|22955.1|22935.1|22960.1|22940.1|22960.1|22940.1|22955.1|22935.1|5
1722433350000|2024-07-31 13:42:30|22959.3|22939.3|22959.3|22939.3|22959.3|22939.3|22959.3|22939.3|0
1722433360000|2024-07-31 13:42:40|22956.8|22936.8|22951.8|22931.8|22956.8|22936.8|22951.8|22931.8|1
1722433370000|2024-07-31 13:42:50|22950.9|22930.9|22936.8|22916.8|22950.9|22930.9|22936.8|22916.8|17
1722433380000|2024-07-31 13:43:00|22935.1|22915.1|22925.1|22905.1|22935.1|22915.1|22925.1|22905.1|19
1722433390000|2024-07-31 13:43:10|22923.4|22903.4|22915.1|22895.1|22923.4|22903.4|22915.1|22895.1|1
1722433400000|2024-07-31 13:43:20|22911.8|22891.8|22904.3|22884.3|22911.8|22891.8|22899.3|22879.3|7
1722433410000|2024-07-31 13:43:30|||||||||2
1722433420000|2024-07-31 13:43:40|22905.1|22885.1|22910.1|22890.1|22910.1|22890.1|22905.1|22885.1|13
1722433430000|2024-07-31 13:43:50|22913.4|22893.4|22915.1|22895.1|22915.1|22895.1|22913.4|22893.4|7
1722433450000|2024-07-31 13:44:10|22915.9|22895.9|22917.6|22897.6|22917.6|22897.6|22915.9|22895.9|2
1722433460000|2024-07-31 13:44:20|22918.4|22898.4|22920.1|22900.1|22920.1|22900.1|22918.4|22898.4|10
1722433470000|2024-07-31 13:44:30|22921.8|22901.8|22923.4|22903.4|22923.4|22903.4|22921.8|22901.8|4
1722433480000|2024-07-31 13:44:40|22921.8|22901.8|22905.1|22885.1|22921.8|22901.8|22905.1|22885.1|29
1722433490000|2024-07-31 13:44:50|22896.8|22876.8|22896.8|22876.8|22896.8|22876.8|22896.8|22876.8|0
1722433500000|2024-07-31 13:45:00|22895.9|22875.9|22894.3|22874.3|22895.9|22875.9|22894.3|22874.3|21
1722433510000|2024-07-31 13:45:10|22887.6|22867.6|22894.3|22854.3|22894.3|22867.6|22887.6|22854.3|19
1722433520000|2024-07-31 13:45:20|22873.4|22853.4|22877.6|22857.6|22880.1|22860.1|22872.6|22852.6|19
1722433530000|2024-07-31 13:45:30|22876.8|22856.8|22871.8|22851.8|22876.8|22856.8|22871.8|22851.8|11
1722433540000|2024-07-31 13:45:40|22870.1|22850.1|22869.3|22849.3|22870.1|22850.1|22866.8|22846.8|12
1722433550000|2024-07-31 13:45:50|22870.1|22850.1|22875.1|22855.1|22875.1|22855.1|22870.1|22850.1|4
1722433560000|2024-07-31 13:46:00|22874.3|22854.3|22878.4|22858.4|22878.4|22858.4|22870.9|22850.9|132
1722433570000|2024-07-31 13:46:10|22875.9|22855.9|22874.3|22854.3|22875.9|22855.9|22874.3|22854.3|5
1722433580000|2024-07-31 13:46:20|22872.6|22852.6|22872.6|22852.6|22872.6|22852.6|22872.6|22852.6|11
1722433590000|2024-07-31 13:46:30|||||||||1
1722433600000|2024-07-31 13:46:40|22873.4|22853.4|22875.9|22855.9|22875.9|22855.9|22873.4|22853.4|7
1722433610000|2024-07-31 13:46:50|22876.8|22856.8|22883.4|22863.4|22883.4|22863.4|22873.4|22853.4|10
1722433620000|2024-07-31 13:47:00|22885.1|22865.1|22882.6|22862.6|22885.1|22865.1|22878.4|22858.4|10
1722433630000|2024-07-31 13:47:10|22887.6|22867.6|22884.3|22864.3|22887.6|22867.6|22878.4|22858.4|8
1722433640000|2024-07-31 13:47:20|22882.6|22862.6|22881.8|22861.8|22882.6|22862.6|22881.8|22861.8|2
1722433650000|2024-07-31 13:47:30|22882.6|22862.6|22882.6|22862.6|22883.4|22863.4|22881.8|22861.8|1
1722433660000|2024-07-31 13:47:40|22881.8|22861.8|22875.1|22855.1|22881.8|22861.8|22875.1|22855.1|33
1722433670000|2024-07-31 13:47:50|22874.3|22854.3|22867.6|22847.6|22874.3|22854.3|22867.6|22847.6|8
1722433680000|2024-07-31 13:48:00|22862.6|22842.6|22850.9|22830.9|22862.6|22842.6|22850.9|22830.9|14
1722433690000|2024-07-31 13:48:10|22838.4|22818.4|22814.3|22794.3|22838.4|22818.4|22800.1|22780.1|19
1722433700000|2024-07-31 13:48:20|22815.9|22795.9|22826.8|22806.8|22826.8|22806.8|22815.9|22795.9|44
1722433710000|2024-07-31 13:48:30|22828.4|22808.4|22825.1|22805.1|22828.4|22808.4|22816.8|22796.8|12
1722433720000|2024-07-31 13:48:40|||||||||1
1722433730000|2024-07-31 13:48:50|22830.1|22810.1|22830.1|22810.1|22833.4|22813.4|22830.1|22810.1|8
1722433740000|2024-07-31 13:49:00|22830.9|22810.9|22831.8|22811.8|22832.6|22812.6|22830.1|22810.1|4
1722433750000|2024-07-31 13:49:10|22830.1|22810.1|22830.1|22810.1|22830.1|22810.1|22830.1|22810.1|5
1722433770000|2024-07-31 13:49:30|22830.9|22810.9|22830.1|22810.1|22830.9|22810.9|22830.1|22810.1|5
1722433780000|2024-07-31 13:49:40|22825.9|22805.9|22823.4|22803.4|22825.9|22805.9|22823.4|22803.4|7
1722433790000|2024-07-31 13:49:50|22825.9|22805.9|22825.9|22805.9|22825.9|22805.9|22825.9|22805.9|8
1722433800000|2024-07-31 13:50:00|22830.9|22810.9|22830.1|22810.1|22830.9|22810.9|22830.1|22810.1|7
1722433810000|2024-07-31 13:50:10|22831.8|22811.8|22837.6|22817.6|22837.6|22817.6|22831.8|22811.8|6
1722433820000|2024-07-31 13:50:20|22840.1|22820.1|22842.6|22822.6|22842.6|22822.6|22838.4|22818.4|13
1722433830000|2024-07-31 13:50:30|22843.4|22823.4|22848.4|22828.4|22848.4|22828.4|22843.4|22823.4|11
1722433840000|2024-07-31 13:50:40|22847.6|22827.6|22842.6|22822.6|22848.4|22828.4|22842.6|22822.6|2
1722433850000|2024-07-31 13:50:50|22837.6|22817.6|22828.4|22808.4|22837.6|22817.6|22828.4|22808.4|6
1722433860000|2024-07-31 13:51:00|22829.3|22809.3|22828.4|22808.4|22829.3|22809.3|22828.4|22808.4|4
1722433870000|2024-07-31 13:51:10|22826.8|22806.8|22830.1|22810.1|22830.1|22810.1|22825.1|22805.1|4
1722433880000|2024-07-31 13:51:20|22828.4|22808.4|22828.4|22808.4|22828.4|22808.4|22828.4|22808.4|2
1722433900000|2024-07-31 13:51:40|22825.1|22805.1|22805.1|22785.1|22825.1|22805.1|22805.1|22785.1|9
1722433910000|2024-07-31 13:51:50|22803.4|22783.4|22808.4|22788.4|22808.4|22788.4|22803.4|22783.4|7
1722433930000|2024-07-31 13:52:10|22810.1|22790.1|22809.3|22789.3|22810.9|22790.9|22809.3|22789.3|4
1722433940000|2024-07-31 13:52:20|22808.4|22788.4|22808.4|22788.4|22808.4|22788.4|22808.4|22788.4|3
1722433950000|2024-07-31 13:52:30|22810.1|22790.1|22821.8|22801.8|22821.8|22801.8|22810.1|22790.1|21
1722433960000|2024-07-31 13:52:40|22825.1|22805.1|22822.6|22802.6|22830.9|22810.9|22822.6|22802.6|2
1722433970000|2024-07-31 13:52:50|22820.1|22800.1|22820.1|22800.1|22820.1|22800.1|22820.1|22800.1|5
1722433980000|2024-07-31 13:53:00|22822.6|22802.6|22832.6|22812.6|22832.6|22812.6|22822.6|22802.6|12
1722433990000|2024-07-31 13:53:10|22834.3|22814.3|22835.9|22815.9|22840.1|22820.1|22834.3|22814.3|3
1722434000000|2024-07-31 13:53:20|22835.1|22815.1|22828.4|22808.4|22835.1|22815.1|22827.6|22807.6|11
1722434010000|2024-07-31 13:53:30|22827.6|22807.6|22830.1|22810.1|22830.1|22810.1|22827.6|22807.6|2
1722434030000|2024-07-31 13:53:50|22828.4|22808.4|22828.4|22808.4|22828.4|22808.4|22828.4|22808.4|2
1722434040000|2024-07-31 13:54:00|22830.1|22810.1|22826.7|22806.7|22830.1|22810.1|22825.1|22805.1|6
1722434050000|2024-07-31 13:54:10|22822.6|22802.6|22815.1|22795.1|22823.4|22803.4|22815.1|22795.1|12
1722434060000|2024-07-31 13:54:20|22815.9|22795.9|22811.7|22791.7|22815.9|22795.9|22811.7|22791.7|15
1722434070000|2024-07-31 13:54:30|22810.1|22790.1|22807.6|22787.6|22819.2|22790.1|22801.7|22779.2|13
1722434080000|2024-07-31 13:54:40|22809.3|22789.3|22810.9|22790.9|22810.9|22790.9|22809.3|22789.3|5
1722434090000|2024-07-31 13:54:50|22811.8|22791.8|22810.9|22790.9|22813.4|22793.4|22810.9|22790.9|0
1722434100000|2024-07-31 13:55:00|22808.4|22788.4|22808.4|22788.4|22808.4|22788.4|22808.4|22788.4|3
1722434110000|2024-07-31 13:55:10|22806.7|22786.7|22801.7|22781.7|22806.7|22786.7|22801.7|22781.7|6
1722434120000|2024-07-31 13:55:20|22803.4|22783.4|22805.1|22785.1|22807.6|22787.6|22803.4|22783.4|1
1722434130000|2024-07-31 13:55:30|22806.7|22786.7|22805.9|22785.9|22806.8|22786.8|22805.9|22785.9|1
1722434140000|2024-07-31 13:55:40|22808.4|22788.4|22818.4|22798.4|22818.4|22798.4|22803.4|22783.4|7
1722434150000|2024-07-31 13:55:50|22819.3|22799.3|22820.1|22800.1|22820.9|22800.9|22819.3|22799.3|0
1722434160000|2024-07-31 13:56:00|22818.4|22798.4|22813.4|22793.4|22818.4|22798.4|22813.4|22793.4|5
1722434170000|2024-07-31 13:56:10|22812.6|22792.6|22810.1|22790.1|22812.6|22792.6|22807.6|22787.6|3
1722434180000|2024-07-31 13:56:20|22808.4|22788.4|22803.4|22783.4|22808.4|22788.4|22803.4|22783.4|3
1722434190000|2024-07-31 13:56:30|22805.1|22785.1|22812.6|22792.6|22812.6|22792.6|22805.1|22785.1|17
1722434200000|2024-07-31 13:56:40|22813.4|22793.4|22817.6|22797.6|22817.6|22797.6|22813.4|22793.4|2
1722434210000|2024-07-31 13:56:50|22820.1|22800.1|22820.1|22800.1|22820.1|22800.1|22820.1|22800.1|3
1722434220000|2024-07-31 13:57:00|||||||||1
1722434230000|2024-07-31 13:57:10|22818.4|22798.4|22825.1|22805.1|22825.1|22805.1|22815.1|22795.1|8
1722434240000|2024-07-31 13:57:20|22824.2|22804.2|22823.4|22803.4|22824.2|22804.2|22822.6|22802.6|6
1722434250000|2024-07-31 13:57:30|||||||||2
1722434260000|2024-07-31 13:57:40|22825.9|22805.9|22825.9|22805.9|22825.9|22805.9|22825.9|22805.9|3
1722434280000|2024-07-31 13:58:00|22825.1|22805.1|22818.4|22798.4|22825.1|22805.1|22818.4|22798.4|6
1722434290000|2024-07-31 13:58:10|||||||||1
1722434300000|2024-07-31 13:58:20|22817.6|22797.6|22816.7|22796.7|22817.6|22797.6|22813.4|22793.4|10
1722434310000|2024-07-31 13:58:30|22818.4|22798.4|22820.9|22800.9|22820.9|22800.9|22815.9|22795.9|7
1722434320000|2024-07-31 13:58:40|||||||||7
1722434330000|2024-07-31 13:58:50|22825.9|22805.9|22825.9|22805.9|22825.9|22805.9|22825.9|22805.9|1
1722434340000|2024-07-31 13:59:00|22827.6|22807.6|22827.6|22807.6|22827.6|22807.6|22827.6|22807.6|2
1722434350000|2024-07-31 13:59:10|22828.4|22808.4|22828.4|22808.4|22835.9|22815.9|22828.4|22808.4|9
1722434360000|2024-07-31 13:59:20|22827.6|22807.6|22817.6|22797.6|22827.6|22807.6|22815.9|22795.9|13
1722434370000|2024-07-31 13:59:30|22819.2|22799.2|22821.7|22801.7|22821.7|22801.7|22819.2|22799.2|11
1722434380000|2024-07-31 13:59:40|22826.7|22806.7|22828.4|22808.4|22828.4|22808.4|22826.7|22806.7|1
1722434390000|2024-07-31 13:59:50|22833.4|22813.4|22837.6|22817.6|22837.6|22817.6|22833.4|22813.4|7
1722434400000|2024-07-31 14:00:00|22836.7|22816.7|22812.6|22792.6|22836.7|22816.7|22809.2|22789.2|23
1722434410000|2024-07-31 14:00:10|22810.1|22790.1|22810.1|22790.1|22810.9|22790.9|22800.1|22780.1|15
1722434420000|2024-07-31 14:00:20|22809.2|22789.2|22804.2|22784.2|22809.2|22789.2|22802.6|22782.6|4
1722434430000|2024-07-31 14:00:30|22803.4|22783.4|22801.7|22781.7|22803.4|22783.4|22801.7|22781.7|1
1722434440000|2024-07-31 14:00:40|22798.4|22778.4|22785.9|22765.9|22798.4|22778.4|22785.9|22765.9|32
1722434450000|2024-07-31 14:00:50|22790.1|22770.1|22804.2|22784.2|22804.2|22784.2|22790.1|22770.1|4
1722434460000|2024-07-31 14:01:00|22805.1|22785.1|22818.4|22798.4|22820.9|22800.9|22805.1|22785.1|10
1722434470000|2024-07-31 14:01:10|22820.9|22800.9|22818.4|22798.4|22823.4|22803.4|22818.4|22798.4|1
1722434480000|2024-07-31 14:01:20|22817.6|22797.6|22817.6|22797.6|22817.6|22797.6|22817.6|22797.6|1
1722434490000|2024-07-31 14:01:30|22815.9|22795.9|22818.4|22798.4|22818.4|22798.4|22815.9|22795.9|8
1722434500000|2024-07-31 14:01:40|22823.4|22803.4|22830.1|22810.1|22830.1|22810.1|22823.4|22803.4|3
1722434510000|2024-07-31 14:01:50|22828.4|22808.4|22831.7|22811.7|22831.7|22811.7|22828.4|22808.4|1
1722434520000|2024-07-31 14:02:00|22833.4|22813.4|22845.9|22825.9|22845.9|22825.9|22833.4|22813.4|6
1722434530000|2024-07-31 14:02:10|22847.6|22827.6|22853.4|22833.4|22853.4|22833.4|22847.6|22827.6|3
1722434540000|2024-07-31 14:02:20|22858.4|22838.4|22858.4|22838.4|22858.4|22838.4|22858.4|22838.4|10
1722434550000|2024-07-31 14:02:30|||||||||3
1722434560000|2024-07-31 14:02:40|22859.2|22839.2|22859.2|22839.2|22859.2|22839.2|22859.2|22839.2|5
1722434570000|2024-07-31 14:02:50|22858.4|22838.4|22858.4|22838.4|22858.4|22838.4|22858.4|22838.4|0
1722434580000|2024-07-31 14:03:00|22851.7|22831.7|22833.4|22813.4|22851.7|22831.7|22833.4|22813.4|11
1722434590000|2024-07-31 14:03:10|22831.7|22811.7|22818.4|22798.4|22831.7|22811.7|22818.4|22798.4|1
1722434600000|2024-07-31 14:03:20|22819.2|22799.2|22820.1|22800.1|22820.1|22800.1|22819.2|22799.2|5
1722434610000|2024-07-31 14:03:30|22823.4|22803.4|22823.4|22803.4|22830.9|22810.9|22823.4|22803.4|10
1722434620000|2024-07-31 14:03:40|22822.6|22802.6|22822.6|22802.6|22822.6|22802.6|22822.6|22802.6|15
1722434630000|2024-07-31 14:03:50|22820.9|22800.9|22827.6|22807.6|22829.2|22809.2|22820.9|22800.9|13
1722434640000|2024-07-31 14:04:00|22830.9|22810.9|22844.2|22824.2|22844.2|22824.2|22830.9|22810.9|2
1722434650000|2024-07-31 14:04:10|22845.1|22825.1|22839.2|22819.2|22851.7|22831.7|22839.2|22819.2|10
1722434660000|2024-07-31 14:04:20|22830.9|22810.9|22835.1|22815.1|22835.1|22815.1|22824.2|22804.2|3
1722434670000|2024-07-31 14:04:30|22831.7|22811.7|22830.9|22810.9|22833.4|22813.4|22829.2|22809.2|11
1722434680000|2024-07-31 14:04:40|22827.6|22807.6|22825.1|22805.1|22827.6|22807.6|22825.1|22805.1|29
1722434690000|2024-07-31 14:04:50|22816.7|22796.7|22825.9|22805.9|22825.9|22805.9|22814.2|22794.2|7
1722434700000|2024-07-31 14:05:00|22826.7|22806.7|22826.7|22806.7|22828.4|22808.4|22826.7|22806.7|13
1722434710000|2024-07-31 14:05:10|22825.9|22805.9|22825.9|22805.9|22825.9|22805.9|22825.9|22805.9|0
1722434720000|2024-07-31 14:05:20|22823.4|22803.4|22823.4|22803.4|22823.4|22803.4|22823.4|22803.4|0
1722434730000|2024-07-31 14:05:30|22818.4|22798.4|22818.4|22798.4|22818.4|22798.4|22818.4|22798.4|12
1722434740000|2024-07-31 14:05:40|22814.2|22794.2|22813.4|22793.4|22823.4|22794.2|22813.4|22782.6|3
1722434750000|2024-07-31 14:05:50|22822.6|22782.6|22822.6|22782.6|22822.6|22793.4|22813.4|22782.6|0
1722434760000|2024-07-31 14:06:00|22810.9|22790.9|22805.9|22785.9|22810.9|22790.9|22805.9|22785.9|4
1722434770000|2024-07-31 14:06:10|22806.7|22786.7|22806.7|22786.7|22808.4|22788.4|22803.4|22783.4|44
1722434780000|2024-07-31 14:06:20|22807.6|22787.6|22804.2|22784.2|22807.6|22787.6|22804.2|22784.2|1
1722434790000|2024-07-31 14:06:30|||||||||1
1722434810000|2024-07-31 14:06:50|22803.4|22783.4|22812.6|22792.6|22812.6|22792.6|22800.9|22780.9|8
1722434820000|2024-07-31 14:07:00|22814.2|22794.2|22803.4|22783.4|22814.2|22794.2|22803.4|22783.4|5
1722434830000|2024-07-31 14:07:10|22805.9|22785.9|22805.9|22785.9|22805.9|22785.9|22805.9|22785.9|2
1722434840000|2024-07-31 14:07:20|||||||||6
1722434850000|2024-07-31 14:07:30|22808.4|22788.4|22808.4|22788.4|22808.4|22788.4|22808.4|22788.4|2
1722434870000|2024-07-31 14:07:50|22807.6|22787.6|22805.1|22785.1|22807.6|22787.6|22805.1|22785.1|6
1722434880000|2024-07-31 14:08:00|22803.4|22783.4|22798.4|22778.4|22803.4|22783.4|22798.4|22778.4|9
1722434890000|2024-07-31 14:08:10|22796.7|22776.7|22793.4|22773.4|22796.7|22776.7|22793.4|22773.4|0
1722434900000|2024-07-31 14:08:20|22794.2|22774.2|22793.4|22773.4|22795.9|22775.9|22793.4|22773.4|4
1722434910000|2024-07-31 14:08:30|22795.9|22775.9|22795.9|22775.9|22795.9|22775.9|22795.9|22775.9|7
1722434920000|2024-07-31 14:08:40|22796.7|22776.7|22798.4|22778.4|22798.4|22778.4|22796.7|22776.7|0
1722434940000|2024-07-31 14:09:00|22799.2|22779.2|22803.4|22783.4|22803.4|22783.4|22798.4|22778.4|22
1722434950000|2024-07-31 14:09:10|22800.9|22780.9|22796.7|22776.7|22803.4|22783.4|22796.7|22776.7|9
1722434960000|2024-07-31 14:09:20|22795.9|22775.9|22782.6|22762.6|22795.9|22775.9|22782.6|22762.6|18
1722434970000|2024-07-31 14:09:30|22780.9|22760.9|22778.4|22758.4|22780.9|22760.9|22778.4|22758.4|3
1722434980000|2024-07-31 14:09:40|22776.7|22756.7|22776.7|22756.7|22776.7|22756.7|22776.7|22756.7|5
1722434990000|2024-07-31 14:09:50|22703.4|22663.4|22710.1|22690.1|22710.1|22690.1|22667.6|22647.6|94
1722435000000|2024-07-31 14:10:00|22709.2|22689.2|22724.2|22704.2|22725.1|22705.1|22705.9|22685.9|42
1722435010000|2024-07-31 14:10:10|22723.4|22703.4|22734.2|22714.2|22734.2|22714.2|22722.6|22702.6|11
1722435020000|2024-07-31 14:10:20|22731.7|22711.7|22716.7|22696.7|22734.2|22714.2|22716.7|22696.7|6
1722435030000|2024-07-31 14:10:30|22718.4|22698.4|22726.7|22706.7|22734.2|22714.2|22718.4|22698.4|12
1722435040000|2024-07-31 14:10:40|22725.9|22705.9|22725.9|22705.9|22725.9|22705.9|22724.2|22704.2|9
1722435050000|2024-07-31 14:10:50|22720.9|22700.9|22720.9|22700.9|22720.9|22700.9|22720.9|22700.9|5
1722435060000|2024-07-31 14:11:00|22720.1|22700.1|22715.9|22695.9|22720.1|22700.1|22714.2|22694.2|11
1722435070000|2024-07-31 14:11:10|22713.4|22693.4|22712.6|22692.6|22713.4|22693.4|22701.7|22681.7|8
1722435080000|2024-07-31 14:11:20|22715.9|22695.9|22726.7|22706.7|22726.7|22706.7|22715.9|22695.9|27
1722435090000|2024-07-31 14:11:30|22727.6|22707.6|22726.7|22706.7|22730.9|22710.9|22726.7|22706.7|7
1722435100000|2024-07-31 14:11:40|22728.4|22708.4|22728.4|22708.4|22728.4|22708.4|22728.4|22708.4|0
1722435110000|2024-07-31 14:11:50|22725.9|22705.9|22725.9|22705.9|22725.9|22705.9|22725.9|22705.9|2
1722435120000|2024-07-31 14:12:00|22736.7|22716.7|22744.2|22704.2|22746.7|22726.7|22736.7|22704.2|39
1722435130000|2024-07-31 14:12:10|22731.7|22711.7|22721.7|22701.7|22731.7|22711.7|22720.9|22700.9|8
1722435140000|2024-07-31 14:12:20|22722.6|22702.6|22740.1|22720.1|22740.1|22720.1|22722.6|22702.6|10
1722435150000|2024-07-31 14:12:30|22739.2|22719.2|22739.2|22719.2|22739.2|22719.2|22736.7|22716.7|1
1722435160000|2024-07-31 14:12:40|22737.6|22717.6|22731.7|22711.7|22737.6|22717.6|22731.7|22711.7|10
1722435170000|2024-07-31 14:12:50|22729.2|22709.2|22726.7|22706.7|22729.2|22709.2|22726.7|22706.7|19
1722435180000|2024-07-31 14:13:00|22725.9|22705.9|22720.1|22700.1|22726.7|22706.7|22720.1|22700.1|20
1722435190000|2024-07-31 14:13:10|22719.2|22699.2|22710.9|22690.9|22719.2|22699.2|22709.2|22689.2|1
1722435200000|2024-07-31 14:13:20|22709.2|22689.2|22700.9|22680.9|22709.2|22689.2|22700.9|22680.9|24
1722435210000|2024-07-31 14:13:30|22693.4|22673.4|22755.9|22735.9|22759.2|22739.2|22693.4|22673.4|22
1722435220000|2024-07-31 14:13:40|22757.6|22737.6|22754.2|22734.2|22759.2|22739.2|22754.2|22734.2|18
1722435230000|2024-07-31 14:13:50|22751.7|22731.7|22754.2|22734.2|22754.2|22734.2|22751.7|22731.7|11
1722435240000|2024-07-31 14:14:00|22756.7|22736.7|22756.7|22736.7|22756.7|22736.7|22754.2|22734.2|4
1722435250000|2024-07-31 14:14:10|22755.9|22735.9|22750.9|22730.9|22755.9|22735.9|22750.9|22730.9|7
1722435260000|2024-07-31 14:14:20|22751.7|22731.7|22751.7|22731.7|22751.7|22731.7|22751.7|22731.7|1
1722435270000|2024-07-31 14:14:30|22750.9|22730.9|22751.7|22731.7|22751.7|22731.7|22749.2|22729.2|5
1722435280000|2024-07-31 14:14:40|22750.9|22730.9|22691.7|22671.7|22750.9|22730.9|22691.7|22671.7|18
1722435290000|2024-07-31 14:14:50|22689.2|22669.2|22689.2|22669.2|22689.2|22669.2|22689.2|22669.2|1
1722435300000|2024-07-31 14:15:00|22684.2|22664.2|22684.2|22664.2|22686.7|22666.7|22681.7|22661.7|11
1722435310000|2024-07-31 14:15:10|22685.1|22665.1|22683.4|22663.4|22686.7|22666.7|22681.7|22661.7|3
1722435320000|2024-07-31 14:15:20|22681.7|22661.7|22676.7|22656.7|22681.7|22661.7|22676.7|22656.7|9
1722435330000|2024-07-31 14:15:30|22675.9|22655.9|22677.6|22657.6|22677.6|22657.6|22674.2|22654.2|10
1722435340000|2024-07-31 14:15:40|22679.2|22659.2|22687.6|22667.6|22687.6|22667.6|22679.2|22659.2|2
1722435350000|2024-07-31 14:15:50|22689.2|22669.2|22694.2|22674.2|22694.2|22674.2|22689.2|22669.2|12
1722435360000|2024-07-31 14:16:00|||||||||2
1722435380000|2024-07-31 14:16:20|22696.7|22676.7|22696.7|22676.7|22696.7|22676.7|22696.7|22676.7|4
1722435390000|2024-07-31 14:16:30|22697.6|22677.6|22700.9|22680.9|22700.9|22680.9|22697.6|22677.6|5
1722435400000|2024-07-31 14:16:40|22706.7|22686.7|22716.7|22696.7|22716.7|22696.7|22706.7|22686.7|1
1722435410000|2024-07-31 14:16:50|22718.4|22698.4|22719.2|22699.2|22721.7|22701.7|22718.4|22698.4|2
1722435420000|2024-07-31 14:17:00|22724.2|22704.2|22727.6|22707.6|22727.6|22707.6|22724.2|22704.2|11
1722435430000|2024-07-31 14:17:10|22732.6|22712.6|22732.6|22712.6|22732.6|22712.6|22732.6|22712.6|4
1722435440000|2024-07-31 14:17:20|22734.2|22714.2|22741.7|22721.7|22742.6|22722.6|22734.2|22714.2|5
1722435450000|2024-07-31 14:17:30|22742.6|22722.6|22748.4|22728.4|22748.4|22728.4|22742.6|22722.6|0
1722435460000|2024-07-31 14:17:40|22744.2|22724.2|22741.7|22721.7|22744.2|22724.2|22741.7|22721.7|0
1722435480000|2024-07-31 14:18:00|22740.9|22720.9|22741.7|22721.7|22743.4|22723.4|22740.9|22720.9|7
1722435490000|2024-07-31 14:18:10|22740.9|22720.9|22739.2|22719.2|22740.9|22720.9|22739.2|22719.2|3
1722435500000|2024-07-31 14:18:20|22738.4|22718.4|22733.4|22713.4|22738.4|22718.4|22733.4|22713.4|11
1722435520000|2024-07-31 14:18:40|||||||||1
1722435530000|2024-07-31 14:18:50|22729.2|22709.2|22730.1|22710.1|22730.1|22710.1|22729.2|22709.2|4
1722435540000|2024-07-31 14:19:00|22734.2|22714.2|22736.7|22716.7|22736.7|22716.7|22734.2|22714.2|2
1722435550000|2024-07-31 14:19:10|22735.9|22715.9|22729.2|22709.2|22735.9|22715.9|22728.4|22708.4|7
1722435560000|2024-07-31 14:19:20|22726.7|22706.7|22726.7|22706.7|22726.7|22706.7|22726.7|22706.7|0
1722435570000|2024-07-31 14:19:30|22721.7|22701.7|22716.7|22696.7|22721.7|22701.7|22716.7|22696.7|13
1722435580000|2024-07-31 14:19:40|22719.2|22699.2|22721.7|22701.7|22724.2|22704.2|22719.2|22699.2|31
1722435590000|2024-07-31 14:19:50|22720.9|22700.9|22728.4|22708.4|22728.4|22708.4|22717.6|22697.6|53
1722435600000|2024-07-31 14:20:00|22730.1|22710.1|22763.4|22743.4|22763.4|22743.4|22730.1|22710.1|14
1722435610000|2024-07-31 14:20:10|22765.1|22745.1|22775.9|22755.9|22775.9|22755.9|22765.1|22745.1|5
1722435620000|2024-07-31 14:20:20|22778.4|22758.4|22807.6|22767.6|22807.6|22770.1|22778.4|22758.4|3
1722435630000|2024-07-31 14:20:30|22794.2|22774.2|22792.6|22772.6|22794.2|22774.2|22790.9|22770.9|11
1722435640000|2024-07-31 14:20:40|22795.9|22775.9|22805.1|22785.1|22805.1|22785.1|22795.9|22775.9|4
1722435650000|2024-07-31 14:20:50|22802.6|22782.6|22800.1|22780.1|22802.6|22782.6|22800.1|22780.1|0
1722435660000|2024-07-31 14:21:00|22799.2|22779.2|22789.2|22769.2|22799.2|22779.2|22789.2|22769.2|44
1722435670000|2024-07-31 14:21:10|22783.4|22763.4|22765.1|22745.1|22789.2|22763.4|22765.1|22745.1|6
1722435680000|2024-07-31 14:21:20|22763.4|22743.4|22753.4|22733.4|22763.4|22743.4|22750.9|22730.9|6
1722435690000|2024-07-31 14:21:30|22752.6|22732.6|22735.9|22715.9|22752.6|22732.6|22735.9|22715.9|15
1722435700000|2024-07-31 14:21:40|22733.4|22713.4|22737.6|22717.6|22737.6|22717.6|22733.4|22713.4|1
1722435710000|2024-07-31 14:21:50|22735.9|22715.9|22736.7|22716.7|22736.7|22716.7|22735.9|22715.9|4
1722435720000|2024-07-31 14:22:00|22738.4|22718.4|22738.4|22718.4|22738.4|22718.4|22735.9|22715.9|0
1722435730000|2024-07-31 14:22:10|||||||||3
1722435740000|2024-07-31 14:22:20|22735.9|22715.9|22718.4|22698.4|22738.4|22718.4|22718.4|22698.4|49
1722435750000|2024-07-31 14:22:30|22720.1|22700.1|22747.5|22707.5|22747.5|22713.4|22720.1|22700.1|4
1722435760000|2024-07-31 14:22:40|22748.4|22708.4|22747.5|22707.5|22750|22710|22747.5|22707.5|1
1722435770000|2024-07-31 14:22:50|||||||||8
1722435790000|2024-07-31 14:23:10|||||||||1
1722435800000|2024-07-31 14:23:20|22732.5|22712.5|22711.7|22691.7|22732.5|22712.5|22711.7|22691.7|64
1722435810000|2024-07-31 14:23:30|22720.9|22700.9|22744.2|22724.2|22744.2|22724.2|22720.9|22700.9|35
1722435820000|2024-07-31 14:23:40|22749.2|22729.2|22749.2|22729.2|22749.2|22729.2|22749.2|22729.2|4
1722435830000|2024-07-31 14:23:50|22750|22730|22757.5|22717.5|22757.5|22731.7|22743.4|22717.5|32
1722435840000|2024-07-31 14:24:00|22746.7|22726.7|22750|22730|22759.2|22730|22746.7|22719.2|0
1722435850000|2024-07-31 14:24:10|22749.2|22729.2|22744.2|22724.2|22749.2|22729.2|22744.2|22724.2|9
1722435860000|2024-07-31 14:24:20|22745|22725|22746.7|22726.7|22746.7|22726.7|22745|22725|2
1722435870000|2024-07-31 14:24:30|||||||||7
1722435880000|2024-07-31 14:24:40|22745.9|22725.9|22744.2|22724.2|22747.5|22727.5|22744.2|22724.2|2
1722435890000|2024-07-31 14:24:50|22743.4|22723.4|22741.7|22721.7|22743.4|22723.4|22741.7|22721.7|2
1722435900000|2024-07-31 14:25:00|22739.2|22719.2|22739.2|22719.2|22739.2|22719.2|22739.2|22719.2|2
1722435910000|2024-07-31 14:25:10|||||||||4
1722435920000|2024-07-31 14:25:20|22740.9|22720.9|22740.9|22720.9|22740.9|22720.9|22740.9|22720.9|4
1722435930000|2024-07-31 14:25:30|22745.9|22725.9|22765.9|22745.9|22766.7|22746.7|22745.9|22725.9|31
1722435940000|2024-07-31 14:25:40|22770|22750|22768.4|22748.4|22772.5|22752.5|22768.4|22748.4|2
1722435950000|2024-07-31 14:25:50|22766.7|22746.7|22764.2|22744.2|22766.7|22746.7|22764.2|22744.2|3
1722435960000|2024-07-31 14:26:00|22765.9|22745.9|22769.2|22749.2|22771.7|22751.7|22765.9|22745.9|4
1722435970000|2024-07-31 14:26:10|22774.2|22754.2|22780|22760|22780|22760|22774.2|22754.2|4
1722435980000|2024-07-31 14:26:20|22779.2|22759.2|22763.4|22743.4|22779.2|22759.2|22763.4|22743.4|8
1722436000000|2024-07-31 14:26:40|22756.7|22736.7|22756.7|22736.7|22756.7|22736.7|22756.7|22736.7|12
1722436010000|2024-07-31 14:26:50|22759.2|22739.2|22761.7|22741.7|22761.7|22741.7|22759.2|22739.2|3
1722436020000|2024-07-31 14:27:00|22763.4|22743.4|22766.7|22746.7|22766.7|22746.7|22762.5|22742.5|5
1722436030000|2024-07-31 14:27:10|||||||||2
1722436040000|2024-07-31 14:27:20|22764.2|22744.2|22761.7|22741.7|22764.2|22744.2|22761.7|22741.7|1
1722436050000|2024-07-31 14:27:30|22755.9|22735.9|22754.2|22734.2|22755.9|22735.9|22754.2|22734.2|4
1722436070000|2024-07-31 14:27:50|22752.5|22732.5|22756.7|22736.7|22756.7|22736.7|22752.5|22732.5|0
1722436080000|2024-07-31 14:28:00|22755.9|22735.9|22754.2|22734.2|22756.7|22736.7|22754.2|22734.2|13
1722436090000|2024-07-31 14:28:10|22752.5|22732.5|22756.7|22736.7|22756.7|22736.7|22752.5|22732.5|2
1722436110000|2024-07-31 14:28:30|||||||||15
1722436120000|2024-07-31 14:28:40|||||||||1
1722436130000|2024-07-31 14:28:50|||||||||2
1722436140000|2024-07-31 14:29:00|||||||||3
1722436160000|2024-07-31 14:29:20|||||||||4
1722436170000|2024-07-31 14:29:30|||||||||1
1722436180000|2024-07-31 14:29:40|22755|22735|22737.5|22717.5|22755|22735|22737.5|22717.5|8
1722436200000|2024-07-31 14:30:00|22736.7|22716.7|22738.4|22718.4|22741.7|22721.7|22736.7|22716.7|28
1722436210000|2024-07-31 14:30:10|22735.9|22715.9|22730.9|22710.9|22735.9|22715.9|22730.9|22710.9|3
1722436220000|2024-07-31 14:30:20|||||||||1
1722436230000|2024-07-31 14:30:30|||||||||1
1722436240000|2024-07-31 14:30:40|22728.4|22708.4|22733.4|22713.4|22733.4|22713.4|22728.4|22708.4|9
1722436250000|2024-07-31 14:30:50|22734.2|22714.2|22735.9|22715.9|22735.9|22715.9|22734.2|22714.2|0
1722436260000|2024-07-31 14:31:00|22735|22715|22731.7|22711.7|22735|22715|22731.7|22711.7|2
1722436270000|2024-07-31 14:31:10|22730|22710|22728.4|22708.4|22730|22710|22728.4|22708.4|11
1722436280000|2024-07-31 14:31:20|22727.5|22707.5|22717.5|22697.5|22727.5|22707.5|22717.5|22697.5|31
1722436290000|2024-07-31 14:31:30|22716.7|22696.7|22713.4|22693.4|22717.5|22697.5|22713.4|22693.4|12
1722436300000|2024-07-31 14:31:40|||||||||1
1722436310000|2024-07-31 14:31:50|||||||||4
1722436320000|2024-07-31 14:32:00|22714.2|22694.2|22718.4|22698.4|22718.4|22698.4|22714.2|22694.2|6
1722436330000|2024-07-31 14:32:10|||||||||1
1722436340000|2024-07-31 14:32:20|22719.2|22699.2|22719.2|22699.2|22719.2|22699.2|22719.2|22699.2|3
1722436350000|2024-07-31 14:32:30|22718.4|22698.4|22718.4|22698.4|22718.4|22698.4|22718.4|22698.4|1
1722436360000|2024-07-31 14:32:40|22720|22700|22718.4|22698.4|22721.7|22701.7|22718.4|22698.4|6
1722436370000|2024-07-31 14:32:50|||||||||5
1722436380000|2024-07-31 14:33:00|22717.5|22697.5|22706.7|22686.7|22717.5|22697.5|22703.4|22683.4|13
1722436390000|2024-07-31 14:33:10|||||||||2
1722436400000|2024-07-31 14:33:20|22705.9|22685.9|22708.4|22688.4|22708.4|22688.4|22704.2|22684.2|9
1722436410000|2024-07-31 14:33:30|22709.2|22689.2|22710.9|22690.9|22710.9|22690.9|22709.2|22689.2|1
1722436420000|2024-07-31 14:33:40|22711.7|22691.7|22711.7|22691.7|22711.7|22691.7|22711.7|22691.7|4
1722436440000|2024-07-31 14:34:00|22712.5|22692.5|22721.7|22701.7|22721.7|22701.7|22712.5|22692.5|5
1722436450000|2024-07-31 14:34:10|22723.4|22703.4|22729.2|22709.2|22729.2|22709.2|22723.4|22703.4|10
1722436460000|2024-07-31 14:34:20|22726.7|22706.7|22726.7|22706.7|22726.7|22706.7|22726.7|22706.7|2
1722436500000|2024-07-31 14:35:00|22725.9|22705.9|22715.9|22695.9|22725.9|22705.9|22715.9|22695.9|12
1722436510000|2024-07-31 14:35:10|22714.2|22694.2|22710.9|22690.9|22714.2|22694.2|22710.9|22690.9|5
1722436520000|2024-07-31 14:35:20|||||||||1
1722436530000|2024-07-31 14:35:30|22711.7|22691.7|22706.7|22686.7|22711.7|22691.7|22706.7|22686.7|13
1722436540000|2024-07-31 14:35:40|22705.9|22685.9|22709.2|22689.2|22709.2|22689.2|22705.9|22685.9|5
1722436550000|2024-07-31 14:35:50|22710|22690|22709.2|22689.2|22710|22690|22709.2|22689.2|3
1722436560000|2024-07-31 14:36:00|22708.4|22688.4|22706.7|22686.7|22708.4|22688.4|22706.7|22686.7|5
1722436570000|2024-07-31 14:36:10|||||||||1
1722436580000|2024-07-31 14:36:20|22707.5|22687.5|22706.7|22686.7|22707.5|22687.5|22706.7|22686.7|1
1722436590000|2024-07-31 14:36:30|22705.9|22685.9|22704.2|22684.2|22705.9|22685.9|22704.2|22684.2|8
1722436600000|2024-07-31 14:36:40|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|9
1722436610000|2024-07-31 14:36:50|22707.5|22687.5|22709.2|22689.2|22709.2|22689.2|22707.5|22687.5|3
1722436620000|2024-07-31 14:37:00|22710|22690|22714.2|22694.2|22714.2|22694.2|22710|22690|9
1722436640000|2024-07-31 14:37:20|22712.5|22692.5|22709.2|22689.2|22713.4|22693.4|22709.2|22689.2|4
1722436650000|2024-07-31 14:37:30|22710.9|22690.9|22709.2|22689.2|22710.9|22690.9|22709.2|22689.2|9
1722436660000|2024-07-31 14:37:40|||||||||10
1722436670000|2024-07-31 14:37:50|22710.9|22690.9|22719.2|22699.2|22719.2|22699.2|22710.9|22690.9|16
1722436680000|2024-07-31 14:38:00|22725|22705|22726.7|22706.7|22726.7|22706.7|22725|22705|1
1722436710000|2024-07-31 14:38:30|22725|22705|22718.4|22698.4|22725|22705|22718.4|22698.4|5
1722436720000|2024-07-31 14:38:40|||||||||1
1722436730000|2024-07-31 14:38:50|||||||||6
1722436740000|2024-07-31 14:39:00|22717.5|22697.5|22719.2|22699.2|22719.2|22699.2|22717.5|22697.5|2
1722436750000|2024-07-31 14:39:10|||||||||1
1722436760000|2024-07-31 14:39:20|22718.4|22698.4|22718.4|22698.4|22718.4|22698.4|22718.4|22698.4|0
1722436770000|2024-07-31 14:39:30|||||||||1
1722436780000|2024-07-31 14:39:40|||||||||8
1722436790000|2024-07-31 14:39:50|22717.5|22697.5|22715.9|22695.9|22717.5|22697.5|22715.9|22695.9|2
1722436800000|2024-07-31 14:40:00|22720|22700|22725.9|22705.9|22725.9|22705.9|22720|22700|10
1722436810000|2024-07-31 14:40:10|22727.5|22707.5|22724.2|22704.2|22730.9|22710.9|22724.2|22704.2|11
1722436820000|2024-07-31 14:40:20|22723.4|22703.4|22718.4|22698.4|22723.4|22703.4|22718.4|22698.4|1
1722436830000|2024-07-31 14:40:30|22716.7|22696.7|22716.7|22696.7|22716.7|22696.7|22716.7|22696.7|1
1722436840000|2024-07-31 14:40:40|22715.9|22695.9|22713.4|22693.4|22715.9|22695.9|22713.4|22693.4|3
1722436860000|2024-07-31 14:41:00|||||||||4
1722436870000|2024-07-31 14:41:10|22711.7|22691.7|22708.4|22688.4|22711.7|22691.7|22708.4|22688.4|16
1722436880000|2024-07-31 14:41:20|22705|22685|22703.4|22683.4|22705|22685|22703.4|22683.4|5
1722436900000|2024-07-31 14:41:40|||||||||6
1722436910000|2024-07-31 14:41:50|22702.5|22682.5|22702.5|22682.5|22702.5|22682.5|22702.5|22682.5|2
1722436920000|2024-07-31 14:42:00|22704.2|22684.2|22725|22705|22725|22705|22704.2|22684.2|40
1722436930000|2024-07-31 14:42:10|22726.7|22706.7|22726.7|22706.7|22726.7|22706.7|22726.7|22706.7|11
1722436940000|2024-07-31 14:42:20|22728.4|22708.4|22731.7|22711.7|22731.7|22711.7|22728.4|22708.4|5
1722436950000|2024-07-31 14:42:30|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|5
1722436960000|2024-07-31 14:42:40|22731.7|22711.7|22731.7|22711.7|22731.7|22711.7|22731.7|22711.7|1
1722436970000|2024-07-31 14:42:50|22732.5|22712.5|22735.9|22715.9|22735.9|22715.9|22732.5|22712.5|5
1722436980000|2024-07-31 14:43:00|||||||||1
1722436990000|2024-07-31 14:43:10|22739.2|22719.2|22739.2|22719.2|22739.2|22719.2|22739.2|22719.2|15
1722437010000|2024-07-31 14:43:30|22740.9|22720.9|22743.4|22723.4|22743.4|22723.4|22740.9|22720.9|2
1722437020000|2024-07-31 14:43:40|22742.5|22722.5|22733.4|22713.4|22742.5|22722.5|22733.4|22713.4|13
1722437030000|2024-07-31 14:43:50|22731.7|22711.7|22731.7|22711.7|22731.7|22711.7|22731.7|22711.7|2
1722437040000|2024-07-31 14:44:00|22730|22710|22728.4|22708.4|22730|22710|22728.4|22708.4|1
1722437050000|2024-07-31 14:44:10|||||||||3
1722437060000|2024-07-31 14:44:20|||||||||1
1722437070000|2024-07-31 14:44:30|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|0
1722437080000|2024-07-31 14:44:40|22722.5|22702.5|22718.4|22698.4|22722.5|22702.5|22718.4|22698.4|3
1722437090000|2024-07-31 14:44:50|22716.7|22696.7|22716.7|22696.7|22716.7|22696.7|22716.7|22696.7|5
1722437100000|2024-07-31 14:45:00|22715|22695|22715|22695|22715|22695|22715|22695|12
1722437110000|2024-07-31 14:45:10|22710|22690|22710|22690|22710|22690|22710|22690|3
1722437120000|2024-07-31 14:45:20|22708.4|22688.4|22708.4|22688.4|22708.4|22688.4|22708.4|22688.4|3
1722437130000|2024-07-31 14:45:30|22705|22685|22705.9|22685.9|22705.9|22685.9|22705|22685|7
1722437150000|2024-07-31 14:45:50|22705|22685|22694.2|22674.2|22705|22685|22694.2|22674.2|11
1722437160000|2024-07-31 14:46:00|22693.4|22673.4|22697.5|22677.5|22697.5|22677.5|22691.7|22671.7|4
1722437170000|2024-07-31 14:46:10|22699.2|22679.2|22699.2|22679.2|22699.2|22679.2|22699.2|22679.2|6
1722437180000|2024-07-31 14:46:20|22701.7|22681.7|22701.7|22681.7|22701.7|22681.7|22701.7|22681.7|2
1722437190000|2024-07-31 14:46:30|22700.9|22680.9|22696.7|22676.7|22700.9|22680.9|22696.7|22676.7|2
1722437210000|2024-07-31 14:46:50|22695.9|22675.9|22695.9|22675.9|22695.9|22675.9|22695.9|22675.9|14
1722437220000|2024-07-31 14:47:00|22695|22675|22700|22680|22700|22680|22691.7|22671.7|7
1722437230000|2024-07-31 14:47:10|22702.5|22682.5|22702.5|22682.5|22702.5|22682.5|22702.5|22682.5|6
1722437240000|2024-07-31 14:47:20|22701.7|22681.7|22701.7|22681.7|22701.7|22681.7|22701.7|22681.7|21
1722437250000|2024-07-31 14:47:30|22699.2|22679.2|22696.7|22676.7|22699.2|22679.2|22696.7|22676.7|3
1722437270000|2024-07-31 14:47:50|22695|22675|22691.7|22671.7|22695|22675|22691.7|22671.7|1
1722437280000|2024-07-31 14:48:00|||||||||1
1722437290000|2024-07-31 14:48:10|22690.9|22670.9|22689.2|22669.2|22690.9|22670.9|22689.2|22669.2|3
1722437300000|2024-07-31 14:48:20|||||||||4
1722437310000|2024-07-31 14:48:30|22690.9|22670.9|22690.9|22670.9|22690.9|22670.9|22690.9|22670.9|8
1722437320000|2024-07-31 14:48:40|22689.2|22669.2|22689.2|22669.2|22689.2|22669.2|22689.2|22669.2|4
1722437330000|2024-07-31 14:48:50|||||||||6
1722437340000|2024-07-31 14:49:00|22690|22670|22696.7|22676.7|22696.7|22676.7|22690|22670|5
1722437350000|2024-07-31 14:49:10|22698.4|22678.4|22698.4|22678.4|22698.4|22678.4|22698.4|22678.4|0
1722437370000|2024-07-31 14:49:30|22700|22680|22701.7|22681.7|22701.7|22681.7|22700|22680|13
1722437380000|2024-07-31 14:49:40|22703.4|22683.4|22710.8|22690.8|22710.8|22690.8|22703.4|22683.4|2
1722437390000|2024-07-31 14:49:50|22711.7|22691.7|22714.2|22694.2|22714.2|22694.2|22711.7|22691.7|7
1722437400000|2024-07-31 14:50:00|22719.2|22699.2|22720.8|22700.8|22720.8|22700.8|22719.2|22699.2|1
1722437410000|2024-07-31 14:50:10|22722.5|22702.5|22742.5|22722.5|22742.5|22722.5|22722.5|22702.5|28
1722437420000|2024-07-31 14:50:20|22745|22725|22745|22725|22748.3|22728.3|22745|22725|11
1722437430000|2024-07-31 14:50:30|22744.2|22724.2|22744.2|22724.2|22744.2|22724.2|22744.2|22724.2|2
1722437440000|2024-07-31 14:50:40|22742.5|22722.5|22747.5|22727.5|22747.5|22727.5|22742.5|22722.5|4
1722437450000|2024-07-31 14:50:50|||||||||1
1722437460000|2024-07-31 14:51:00|22746.7|22726.7|22740|22720|22746.7|22726.7|22740|22720|6
1722437470000|2024-07-31 14:51:10|22741.7|22721.7|22746.7|22726.7|22746.7|22726.7|22741.7|22721.7|2
1722437480000|2024-07-31 14:51:20|22748.3|22728.3|22754.2|22734.2|22756.7|22736.7|22748.3|22728.3|3
1722437490000|2024-07-31 14:51:30|22753.3|22733.3|22749.2|22729.2|22753.3|22733.3|22748.3|22728.3|4
1722437500000|2024-07-31 14:51:40|||||||||24
1722437510000|2024-07-31 14:51:50|22750|22730|22765|22745|22767.5|22747.5|22750|22730|25
1722437520000|2024-07-31 14:52:00|22766.7|22746.7|22778.3|22758.3|22778.3|22758.3|22766.7|22746.7|7
1722437530000|2024-07-31 14:52:10|22779.2|22759.2|22788.3|22768.3|22788.3|22768.3|22779.2|22759.2|11
1722437540000|2024-07-31 14:52:20|||||||||4
1722437550000|2024-07-31 14:52:30|||||||||4
1722437560000|2024-07-31 14:52:40|||||||||2
1722437570000|2024-07-31 14:52:50|22787.5|22767.5|22785.8|22765.8|22787.5|22767.5|22785.8|22765.8|16
1722437580000|2024-07-31 14:53:00|22788.3|22768.3|22791.7|22771.7|22791.7|22771.7|22788.3|22768.3|1
1722437590000|2024-07-31 14:53:10|22792.5|22772.5|22794.2|22774.2|22795|22775|22792.5|22772.5|2
1722437600000|2024-07-31 14:53:20|22796.7|22776.7|22798.3|22778.3|22798.3|22778.3|22796.7|22776.7|6
1722437610000|2024-07-31 14:53:30|||||||||1
1722437620000|2024-07-31 14:53:40|22800|22780|22800|22780|22800|22780|22800|22780|9
1722437630000|2024-07-31 14:53:50|22801.7|22781.7|22800.8|22780.8|22801.7|22781.7|22800.8|22780.8|8
1722437640000|2024-07-31 14:54:00|22800|22780|22793.3|22773.3|22800|22780|22793.3|22773.3|3
1722437660000|2024-07-31 14:54:20|22797.5|22777.5|22798.3|22778.3|22798.3|22778.3|22797.5|22777.5|5
1722437670000|2024-07-31 14:54:30|22796.7|22776.7|22796.7|22776.7|22796.7|22776.7|22796.7|22776.7|0
1722437680000|2024-07-31 14:54:40|22795.8|22775.8|22793.3|22773.3|22795.8|22775.8|22793.3|22773.3|5
1722437700000|2024-07-31 14:55:00|22788.3|22768.3|22781.7|22761.7|22788.3|22768.3|22781.7|22761.7|0
1722437710000|2024-07-31 14:55:10|||||||||2
1722437730000|2024-07-31 14:55:30|22775.8|22755.8|22765.8|22745.8|22775.8|22755.8|22765.8|22745.8|8
1722437740000|2024-07-31 14:55:40|22762.5|22742.5|22760.8|22740.8|22762.5|22742.5|22758.3|22738.3|9
1722437760000|2024-07-31 14:56:00|22765.8|22745.8|22763.3|22743.3|22765.8|22745.8|22763.3|22743.3|5
1722437770000|2024-07-31 14:56:10|||||||||4
1722437780000|2024-07-31 14:56:20|22762.5|22742.5|22762.5|22742.5|22762.5|22742.5|22762.5|22742.5|0
1722437790000|2024-07-31 14:56:30|22763.3|22743.3|22765.8|22745.8|22765.8|22745.8|22763.3|22743.3|9
1722437800000|2024-07-31 14:56:40|||||||||2
1722437820000|2024-07-31 14:57:00|22763.3|22743.3|22765.8|22745.8|22765.8|22745.8|22763.3|22743.3|2
1722437830000|2024-07-31 14:57:10|||||||||1
1722437840000|2024-07-31 14:57:20|22766.7|22746.7|22768.3|22748.3|22770.8|22750.8|22766.7|22746.7|3
1722437850000|2024-07-31 14:57:30|22769.2|22749.2|22773.3|22753.3|22773.3|22753.3|22769.2|22749.2|3
1722437860000|2024-07-31 14:57:40|22776.7|22756.7|22780.8|22760.8|22780.8|22760.8|22776.7|22756.7|5
1722437870000|2024-07-31 14:57:50|||||||||1
1722437880000|2024-07-31 14:58:00|22785.8|22765.8|22788.3|22768.3|22788.3|22768.3|22785.8|22765.8|2
1722437890000|2024-07-31 14:58:10|||||||||4
1722437900000|2024-07-31 14:58:20|||||||||1
1722437910000|2024-07-31 14:58:30|22787.5|22767.5|22785.8|22765.8|22787.5|22767.5|22785.8|22765.8|2
1722437920000|2024-07-31 14:58:40|22786.7|22766.7|22788.3|22768.3|22788.3|22768.3|22786.7|22766.7|2
1722437930000|2024-07-31 14:58:50|22787.5|22767.5|22787.5|22767.5|22787.5|22767.5|22787.5|22767.5|0
1722437940000|2024-07-31 14:59:00|||||||||5
1722437950000|2024-07-31 14:59:10|||||||||3
1722437960000|2024-07-31 14:59:20|22785.8|22765.8|22785.8|22765.8|22785.8|22765.8|22785.8|22765.8|2
1722437970000|2024-07-31 14:59:30|22785|22765|22780.8|22760.8|22785|22765|22780.8|22760.8|9
1722437980000|2024-07-31 14:59:40|22783.3|22763.3|22783.3|22763.3|22783.3|22763.3|22783.3|22763.3|1
1722437990000|2024-07-31 14:59:50|22780.8|22760.8|22780.8|22760.8|22780.8|22760.8|22780.8|22760.8|1
1722438000000|2024-07-31 15:00:00|22778.3|22758.3|22770|22750|22778.3|22758.3|22770|22750|4
1722438010000|2024-07-31 15:00:10|22768.3|22748.3|22769.2|22749.2|22769.2|22749.2|22768.3|22748.3|1
1722438020000|2024-07-31 15:00:20|22770.8|22750.8|22775|22755|22775|22755|22770.8|22750.8|9
1722438030000|2024-07-31 15:00:30|22776.7|22756.7|22779.2|22759.2|22779.2|22759.2|22776.7|22756.7|2
1722438040000|2024-07-31 15:00:40|22783.3|22763.3|22785.8|22765.8|22785.8|22765.8|22783.3|22763.3|8
1722438050000|2024-07-31 15:00:50|||||||||6
1722438060000|2024-07-31 15:01:00|22783.3|22763.3|22773.3|22753.3|22783.3|22763.3|22773.3|22753.3|12
1722438070000|2024-07-31 15:01:10|22772.5|22752.5|22772.5|22752.5|22772.5|22752.5|22772.5|22752.5|0
1722438080000|2024-07-31 15:01:20|22773.3|22753.3|22775.8|22755.8|22775.8|22755.8|22770.8|22750.8|12
1722438090000|2024-07-31 15:01:30|22778.3|22758.3|22778.3|22758.3|22778.3|22758.3|22778.3|22758.3|1
1722438100000|2024-07-31 15:01:40|22776.7|22756.7|22775|22755|22776.7|22756.7|22775|22755|1
1722438110000|2024-07-31 15:01:50|22773.3|22753.3|22773.3|22753.3|22773.3|22753.3|22773.3|22753.3|6
1722438120000|2024-07-31 15:02:00|22771.7|22751.7|22756.7|22736.7|22771.7|22751.7|22751.7|22731.7|8
1722438130000|2024-07-31 15:02:10|22755.8|22735.8|22755|22735|22755.8|22735.8|22751.7|22731.7|13
1722438140000|2024-07-31 15:02:20|22756.7|22736.7|22756.7|22736.7|22756.7|22736.7|22756.7|22736.7|0
1722438150000|2024-07-31 15:02:30|22754.2|22734.2|22749.2|22729.2|22754.2|22734.2|22749.2|22729.2|1
1722438160000|2024-07-31 15:02:40|||||||||3
1722438170000|2024-07-31 15:02:50|22752.5|22732.5|22761.7|22741.7|22761.7|22741.7|22752.5|22732.5|14
1722438180000|2024-07-31 15:03:00|22762.5|22742.5|22759.2|22739.2|22762.5|22742.5|22757.5|22737.5|5
1722438190000|2024-07-31 15:03:10|22760.8|22740.8|22764.2|22744.2|22764.2|22744.2|22760.8|22740.8|8
1722438200000|2024-07-31 15:03:20|22765|22745|22766.7|22746.7|22766.7|22746.7|22765|22745|3
1722438210000|2024-07-31 15:03:30|22764.2|22744.2|22763.3|22743.3|22764.2|22744.2|22763.3|22743.3|1
1722438220000|2024-07-31 15:03:40|22761.7|22741.7|22759.2|22739.2|22761.7|22741.7|22759.2|22739.2|0
1722438230000|2024-07-31 15:03:50|||||||||1
1722438240000|2024-07-31 15:04:00|||||||||6
1722438250000|2024-07-31 15:04:10|||||||||7
1722438260000|2024-07-31 15:04:20|||||||||4
1722438270000|2024-07-31 15:04:30|||||||||1
1722438280000|2024-07-31 15:04:40|||||||||6
1722438290000|2024-07-31 15:04:50|||||||||3
1722438300000|2024-07-31 15:05:00|22756.7|22736.7|22754.2|22734.2|22756.7|22736.7|22754.2|22734.2|1
1722438310000|2024-07-31 15:05:10|||||||||1
1722438320000|2024-07-31 15:05:20|22749.2|22729.2|22739.2|22719.2|22749.2|22729.2|22739.2|22719.2|2
1722438330000|2024-07-31 15:05:30|||||||||4
1722438340000|2024-07-31 15:05:40|22738.3|22718.3|22734.2|22714.2|22738.3|22718.3|22734.2|22714.2|2
1722438350000|2024-07-31 15:05:50|22733.3|22713.3|22729.2|22709.2|22734.2|22714.2|22729.2|22709.2|0
1722438360000|2024-07-31 15:06:00|22725.8|22705.8|22725.8|22705.8|22725.8|22705.8|22725.8|22705.8|2
1722438380000|2024-07-31 15:06:20|22723.3|22703.3|22720|22700|22723.3|22703.3|22720|22700|5
1722438390000|2024-07-31 15:06:30|22717.5|22697.5|22717.5|22697.5|22717.5|22697.5|22717.5|22697.5|1
1722438400000|2024-07-31 15:06:40|22716.7|22696.7|22720|22700|22720|22700|22716.7|22696.7|5
1722438410000|2024-07-31 15:06:50|22716.7|22696.7|22716.7|22696.7|22716.7|22696.7|22716.7|22696.7|7
1722438430000|2024-07-31 15:07:10|||||||||1
1722438440000|2024-07-31 15:07:20|||||||||3
1722438460000|2024-07-31 15:07:40|22717.5|22697.5|22717.5|22697.5|22717.5|22697.5|22717.5|22697.5|4
1722438470000|2024-07-31 15:07:50|22720.8|22700.8|22722.5|22702.5|22722.5|22702.5|22720.8|22700.8|0
1722438480000|2024-07-31 15:08:00|22725|22705|22730|22710|22730|22710|22725|22705|10
1722438490000|2024-07-31 15:08:10|22730.8|22710.8|22732.5|22712.5|22732.5|22712.5|22730.8|22710.8|4
1722438500000|2024-07-31 15:08:20|22734.2|22714.2|22736.7|22716.7|22736.7|22716.7|22734.2|22714.2|16
1722438510000|2024-07-31 15:08:30|22737.5|22717.5|22737.5|22717.5|22737.5|22717.5|22736.7|22716.7|12
1722438520000|2024-07-31 15:08:40|||||||||1
1722438530000|2024-07-31 15:08:50|22735|22715|22730|22710|22735|22715|22729.2|22709.2|13
1722438540000|2024-07-31 15:09:00|22727.5|22707.5|22726.7|22706.7|22727.5|22707.5|22726.7|22706.7|6
1722438550000|2024-07-31 15:09:10|22721.7|22701.7|22707.5|22687.5|22723.3|22703.3|22706.7|22686.7|9
1722438560000|2024-07-31 15:09:20|22706.7|22686.7|22706.7|22686.7|22710|22690|22706.7|22686.7|1
1722438570000|2024-07-31 15:09:30|||||||||1
1722438580000|2024-07-31 15:09:40|22704.2|22684.2|22701.7|22681.7|22704.2|22684.2|22701.7|22681.7|7
1722438590000|2024-07-31 15:09:50|22700|22680|22697.5|22677.5|22700|22680|22697.5|22677.5|0
1722438600000|2024-07-31 15:10:00|22700|22680|22697.5|22677.5|22700|22680|22697.5|22677.5|3
1722438610000|2024-07-31 15:10:10|22696.7|22676.7|22703.3|22683.3|22703.3|22683.3|22696.7|22676.7|3
1722438620000|2024-07-31 15:10:20|22702.5|22682.5|22701.7|22681.7|22702.5|22682.5|22701.7|22681.7|12
1722438630000|2024-07-31 15:10:30|||||||||1
1722438640000|2024-07-31 15:10:40|22696.7|22676.7|22696.7|22676.7|22696.7|22676.7|22696.7|22676.7|5
1722438660000|2024-07-31 15:11:00|22695|22675|22695|22675|22695|22675|22695|22675|0
1722438670000|2024-07-31 15:11:10|22692.5|22672.5|22692.5|22672.5|22692.5|22672.5|22692.5|22672.5|2
1722438680000|2024-07-31 15:11:20|22691.7|22671.7|22691.7|22671.7|22691.7|22671.7|22691.7|22671.7|9
1722438690000|2024-07-31 15:11:30|||||||||8
1722438700000|2024-07-31 15:11:40|22688.3|22668.3|22688.3|22668.3|22688.3|22668.3|22688.3|22668.3|2
1722438710000|2024-07-31 15:11:50|22690.8|22670.8|22701.7|22681.7|22701.7|22681.7|22690.8|22670.8|6
1722438720000|2024-07-31 15:12:00|22702.5|22682.5|22701.7|22681.7|22702.5|22682.5|22701.7|22681.7|8
1722438730000|2024-07-31 15:12:10|22700|22680|22702.5|22682.5|22702.5|22682.5|22696.7|22676.7|5
1722438750000|2024-07-31 15:12:30|22701.7|22681.7|22711.7|22691.7|22711.7|22691.7|22701.7|22681.7|13
1722438760000|2024-07-31 15:12:40|22714.2|22694.2|22713.3|22693.3|22714.2|22694.2|22713.3|22693.3|7
1722438770000|2024-07-31 15:12:50|22711.7|22691.7|22722.5|22702.5|22722.5|22702.5|22711.7|22691.7|4
1722438780000|2024-07-31 15:13:00|22724.2|22704.2|22724.2|22704.2|22724.2|22704.2|22724.2|22704.2|8
1722438790000|2024-07-31 15:13:10|22723.3|22703.3|22718.3|22698.3|22723.3|22703.3|22718.3|22698.3|7
1722438800000|2024-07-31 15:13:20|22724.2|22704.2|22727.5|22707.5|22727.5|22707.5|22724.2|22704.2|35
1722438810000|2024-07-31 15:13:30|22730|22710|22755.8|22735.8|22755.8|22735.8|22730|22710|7
1722438820000|2024-07-31 15:13:40|22755|22735|22758.3|22738.3|22758.3|22738.3|22755|22735|6
1722438830000|2024-07-31 15:13:50|22755|22735|22751.7|22731.7|22755|22735|22751.7|22731.7|4
1722438840000|2024-07-31 15:14:00|22741.7|22721.7|22741.7|22721.7|22741.7|22721.7|22740|22720|4
1722438850000|2024-07-31 15:14:10|22740|22720|22736.7|22716.7|22740|22720|22736.7|22716.7|12
1722438860000|2024-07-31 15:14:20|22738.3|22718.3|22760.8|22720.8|22760.8|22730|22738.3|22718.3|2
1722438870000|2024-07-31 15:14:30|22750|22730|22750.8|22730.8|22750.8|22730.8|22750|22730|0
1722438880000|2024-07-31 15:14:40|22751.7|22731.7|22750.8|22730.8|22751.7|22731.7|22750.8|22730.8|2
1722438900000|2024-07-31 15:15:00|22752.5|22732.5|22765.8|22745.8|22765.8|22745.8|22752.5|22732.5|8
1722438910000|2024-07-31 15:15:10|22765|22745|22766.7|22746.7|22766.7|22746.7|22765|22745|2
1722438930000|2024-07-31 15:15:30|22767.5|22747.5|22769.2|22749.2|22769.2|22749.2|22767.5|22747.5|2
1722438940000|2024-07-31 15:15:40|||||||||2
1722438950000|2024-07-31 15:15:50|22767.5|22747.5|22766.7|22746.7|22767.5|22747.5|22766.7|22746.7|9
1722438960000|2024-07-31 15:16:00|||||||||1
1722438970000|2024-07-31 15:16:10|22764.2|22744.2|22764.2|22744.2|22764.2|22744.2|22764.2|22744.2|0
1722438980000|2024-07-31 15:16:20|||||||||1
1722438990000|2024-07-31 15:16:30|22761.7|22741.7|22761.7|22741.7|22761.7|22741.7|22761.7|22741.7|3
1722439000000|2024-07-31 15:16:40|22759.2|22739.2|22761.7|22741.7|22761.7|22741.7|22759.2|22739.2|15
1722439010000|2024-07-31 15:16:50|22759.2|22739.2|22759.2|22739.2|22759.2|22739.2|22759.2|22739.2|1
1722439020000|2024-07-31 15:17:00|22756.7|22736.7|22757.5|22737.5|22757.5|22737.5|22756.7|22736.7|0
1722439060000|2024-07-31 15:17:40|22756.7|22736.7|22757.5|22737.5|22757.5|22737.5|22756.7|22736.7|7
1722439070000|2024-07-31 15:17:50|22759.2|22739.2|22759.2|22739.2|22759.2|22739.2|22759.2|22739.2|2
1722439080000|2024-07-31 15:18:00|22758.3|22738.3|22751.7|22731.7|22758.3|22738.3|22751.7|22731.7|1
1722439090000|2024-07-31 15:18:10|||||||||4
1722439100000|2024-07-31 15:18:20|||||||||2
1722439110000|2024-07-31 15:18:30|22751.6|22731.6|22751.6|22731.6|22751.6|22731.6|22751.6|22731.6|6
1722439120000|2024-07-31 15:18:40|||||||||1
1722439130000|2024-07-31 15:18:50|22750.8|22730.8|22751.6|22731.6|22751.6|22731.6|22750|22730|14
1722439140000|2024-07-31 15:19:00|22756.6|22736.6|22761.6|22741.6|22765.8|22745.8|22756.6|22736.6|3
1722439150000|2024-07-31 15:19:10|22762.5|22742.5|22764.1|22744.1|22764.1|22744.1|22762.5|22742.5|1
1722439160000|2024-07-31 15:19:20|22767.5|22747.5|22770.8|22750.8|22770.8|22750.8|22767.5|22747.5|14
1722439170000|2024-07-31 15:19:30|22774.1|22754.1|22774.1|22754.1|22774.1|22754.1|22774.1|22754.1|0
1722439180000|2024-07-31 15:19:40|22773.3|22753.3|22771.6|22751.6|22773.3|22753.3|22771.6|22751.6|12
1722439200000|2024-07-31 15:20:00|||||||||5
1722439230000|2024-07-31 15:20:30|22775|22755|22779.1|22759.1|22779.1|22759.1|22775|22755|1
1722439240000|2024-07-31 15:20:40|22780|22760|22787.5|22767.5|22787.5|22767.5|22780|22760|11
1722439250000|2024-07-31 15:20:50|22789.1|22769.1|22791.6|22771.6|22793.3|22773.3|22789.1|22769.1|5
1722439260000|2024-07-31 15:21:00|22790.8|22770.8|22781.6|22761.6|22790.8|22770.8|22781.6|22761.6|1
1722439270000|2024-07-31 15:21:10|22780.8|22760.8|22775.8|22755.8|22780.8|22760.8|22775.8|22755.8|14
1722439280000|2024-07-31 15:21:20|22776.6|22756.6|22791.6|22771.6|22791.6|22771.6|22776.6|22756.6|9
1722439290000|2024-07-31 15:21:30|22798.3|22778.3|22798.3|22778.3|22800|22780|22798.3|22778.3|284
1722439300000|2024-07-31 15:21:40|22801.6|22781.6|22798.3|22778.3|22801.6|22781.6|22798.3|22778.3|6
1722439310000|2024-07-31 15:21:50|22800.8|22780.8|22803.3|22783.3|22803.3|22783.3|22798.3|22778.3|6
1722439330000|2024-07-31 15:22:10|22806.6|22786.6|22814.1|22794.1|22814.1|22794.1|22806.6|22786.6|10
1722439340000|2024-07-31 15:22:20|||||||||2
1722439350000|2024-07-31 15:22:30|22816.6|22796.6|22816.6|22796.6|22816.6|22796.6|22816.6|22796.6|1
1722439360000|2024-07-31 15:22:40|22815.8|22795.8|22813.3|22793.3|22815.8|22795.8|22813.3|22793.3|62
1722439370000|2024-07-31 15:22:50|22812.5|22792.5|22816.6|22796.6|22816.6|22796.6|22812.5|22792.5|2
1722439380000|2024-07-31 15:23:00|22815|22795|22807.5|22787.5|22815|22795|22807.5|22787.5|6
1722439390000|2024-07-31 15:23:10|22805|22785|22801.6|22781.6|22805|22785|22799.1|22779.1|6
1722439400000|2024-07-31 15:23:20|||||||||2
1722439430000|2024-07-31 15:23:50|22802.5|22782.5|22804.1|22784.1|22804.1|22784.1|22802.5|22782.5|2
1722439440000|2024-07-31 15:24:00|||||||||3
1722439460000|2024-07-31 15:24:20|22803.3|22783.3|22801.6|22781.6|22803.3|22783.3|22801.6|22781.6|5
1722439470000|2024-07-31 15:24:30|||||||||4
1722439480000|2024-07-31 15:24:40|22803.3|22783.3|22802.5|22782.5|22803.3|22783.3|22801.6|22781.6|4
1722439490000|2024-07-31 15:24:50|22806.6|22786.6|22806.6|22786.6|22806.6|22786.6|22806.6|22786.6|2
1722439500000|2024-07-31 15:25:00|22807.5|22787.5|22810|22790|22810|22790|22807.5|22787.5|4
1722439510000|2024-07-31 15:25:10|||||||||1
1722439520000|2024-07-31 15:25:20|22809.1|22789.1|22802.5|22782.5|22809.1|22789.1|22802.5|22782.5|4
1722439530000|2024-07-31 15:25:30|22801.6|22781.6|22801.6|22781.6|22801.6|22781.6|22801.6|22781.6|6
1722439560000|2024-07-31 15:26:00|22802.5|22782.5|22806.6|22786.6|22806.6|22786.6|22802.5|22782.5|4
1722439570000|2024-07-31 15:26:10|22800.8|22780.8|22799.1|22779.1|22800.8|22780.8|22799.1|22779.1|2
1722439580000|2024-07-31 15:26:20|22802.5|22782.5|22806.6|22786.6|22809.1|22789.1|22802.5|22782.5|8
1722439590000|2024-07-31 15:26:30|22805.8|22785.8|22804.1|22784.1|22805.8|22785.8|22804.1|22784.1|0
1722439600000|2024-07-31 15:26:40|22802.5|22782.5|22807.5|22787.5|22807.5|22787.5|22799.1|22779.1|8
1722439610000|2024-07-31 15:26:50|22808.3|22788.3|22806.6|22786.6|22808.3|22788.3|22806.6|22786.6|0
1722439620000|2024-07-31 15:27:00|||||||||3
1722439630000|2024-07-31 15:27:10|||||||||5
1722439640000|2024-07-31 15:27:20|22805.8|22785.8|22804.1|22784.1|22805.8|22785.8|22804.1|22784.1|0
1722439650000|2024-07-31 15:27:30|||||||||1
1722439660000|2024-07-31 15:27:40|||||||||3
1722439670000|2024-07-31 15:27:50|22805.8|22785.8|22805.8|22785.8|22805.8|22785.8|22805.8|22785.8|4
1722439680000|2024-07-31 15:28:00|22804.1|22784.1|22804.1|22784.1|22804.1|22784.1|22804.1|22784.1|0
1722439700000|2024-07-31 15:28:20|||||||||2
1722439710000|2024-07-31 15:28:30|||||||||1
1722439720000|2024-07-31 15:28:40|||||||||1
1722439730000|2024-07-31 15:28:50|22796.6|22776.6|22796.6|22776.6|22796.6|22776.6|22796.6|22776.6|6
1722439740000|2024-07-31 15:29:00|||||||||2
1722439790000|2024-07-31 15:29:50|||||||||4
1722439800000|2024-07-31 15:30:00|22798.3|22778.3|22805|22785|22805|22785|22798.3|22778.3|2
1722439810000|2024-07-31 15:30:10|22807.5|22787.5|22809.1|22789.1|22809.1|22789.1|22807.5|22787.5|0
1722439820000|2024-07-31 15:30:20|||||||||4
1722439830000|2024-07-31 15:30:30|||||||||1
1722439850000|2024-07-31 15:30:50|||||||||1
1722439860000|2024-07-31 15:31:00|||||||||12
1722439870000|2024-07-31 15:31:10|22814.1|22794.1|22818.3|22798.3|22818.3|22798.3|22814.1|22794.1|2
1722439880000|2024-07-31 15:31:20|22820|22800|22821.6|22801.6|22821.6|22801.6|22820|22800|1
1722439890000|2024-07-31 15:31:30|22818.3|22798.3|22816.6|22796.6|22818.3|22798.3|22816.6|22796.6|1
1722439930000|2024-07-31 15:32:10|22815|22795|22812.5|22792.5|22815|22795|22812.5|22792.5|11
1722439940000|2024-07-31 15:32:20|22811.6|22791.6|22809.1|22789.1|22811.6|22791.6|22809.1|22789.1|8
1722439950000|2024-07-31 15:32:30|22806.6|22786.6|22806.6|22786.6|22806.6|22786.6|22806.6|22786.6|0
1722439960000|2024-07-31 15:32:40|22804.1|22784.1|22804.1|22784.1|22804.1|22784.1|22804.1|22784.1|84
1722439970000|2024-07-31 15:32:50|22802.5|22782.5|22805.8|22785.8|22806.6|22786.6|22800.8|22780.8|8
1722439980000|2024-07-31 15:33:00|22801.6|22781.6|22801.6|22781.6|22801.6|22781.6|22801.6|22781.6|1
1722439990000|2024-07-31 15:33:10|22802.5|22782.5|22801.6|22781.6|22804.1|22784.1|22801.6|22781.6|0
1722440000000|2024-07-31 15:33:20|||||||||4
1722440010000|2024-07-31 15:33:30|22802.5|22782.5|22804.1|22784.1|22804.1|22784.1|22802.5|22782.5|12
1722440020000|2024-07-31 15:33:40|22803.3|22783.3|22804.1|22784.1|22804.1|22784.1|22801.6|22781.6|0
1722440040000|2024-07-31 15:34:00|22803.3|22783.3|22793.3|22773.3|22803.3|22783.3|22793.3|22773.3|2
1722440050000|2024-07-31 15:34:10|22791.6|22771.6|22794.1|22774.1|22794.1|22774.1|22791.6|22771.6|19
1722440060000|2024-07-31 15:34:20|22793.3|22773.3|22793.3|22773.3|22793.3|22773.3|22793.3|22773.3|1
1722440070000|2024-07-31 15:34:30|22796.6|22776.6|22796.6|22776.6|22796.6|22776.6|22796.6|22776.6|6
1722440090000|2024-07-31 15:34:50|||||||||7
1722440100000|2024-07-31 15:35:00|22799.1|22779.1|22791.6|22771.6|22799.1|22779.1|22791.6|22771.6|11
1722440110000|2024-07-31 15:35:10|22790.8|22770.8|22768.3|22748.3|22790.8|22770.8|22768.3|22748.3|2
1722440120000|2024-07-31 15:35:20|22767.5|22747.5|22758.3|22738.3|22767.5|22747.5|22758.3|22738.3|4
1722440130000|2024-07-31 15:35:30|22757.5|22737.5|22754.1|22734.1|22757.5|22737.5|22754.1|22734.1|6
1722440140000|2024-07-31 15:35:40|22755.8|22735.8|22755.8|22735.8|22755.8|22735.8|22755.8|22735.8|4
1722440150000|2024-07-31 15:35:50|22756.6|22736.6|22764.1|22744.1|22764.1|22744.1|22756.6|22736.6|8
1722440160000|2024-07-31 15:36:00|22761.6|22741.6|22761.6|22741.6|22761.6|22741.6|22761.6|22741.6|0
1722440170000|2024-07-31 15:36:10|22760|22740|22760|22740|22760|22740|22760|22740|0
1722440190000|2024-07-31 15:36:30|22756.6|22736.6|22756.6|22736.6|22756.6|22736.6|22756.6|22736.6|0
1722440210000|2024-07-31 15:36:50|||||||||6
1722440220000|2024-07-31 15:37:00|||||||||11
1722440230000|2024-07-31 15:37:10|22746.6|22726.6|22734.1|22714.1|22746.6|22726.6|22734.1|22714.1|119
1722440240000|2024-07-31 15:37:20|22730|22710|22730|22710|22730|22710|22730|22710|6
1722440250000|2024-07-31 15:37:30|||||||||4
1722440260000|2024-07-31 15:37:40|22728.3|22708.3|22725|22705|22728.3|22708.3|22725|22705|1
1722440270000|2024-07-31 15:37:50|22726.6|22706.6|22740|22720|22740.8|22720.8|22726.6|22706.6|37
1722440280000|2024-07-31 15:38:00|22730|22710|22727.5|22707.5|22730|22710|22727.5|22707.5|7
1722440290000|2024-07-31 15:38:10|22726.6|22706.6|22725|22705|22726.6|22706.6|22725|22705|10
1722440300000|2024-07-31 15:38:20|||||||||7
1722440310000|2024-07-31 15:38:30|22726.6|22706.6|22726.6|22706.6|22726.6|22706.6|22726.6|22706.6|0
1722440320000|2024-07-31 15:38:40|22729.1|22709.1|22733.3|22713.3|22733.3|22713.3|22729.1|22709.1|3
1722440330000|2024-07-31 15:38:50|22734.1|22714.1|22734.1|22714.1|22734.1|22714.1|22734.1|22714.1|0
1722440340000|2024-07-31 15:39:00|22737.5|22717.5|22737.5|22717.5|22737.5|22717.5|22737.5|22717.5|16
1722440360000|2024-07-31 15:39:20|||||||||10
1722440370000|2024-07-31 15:39:30|||||||||5
1722440380000|2024-07-31 15:39:40|22738.3|22718.3|22740|22720|22740|22720|22738.3|22718.3|0
1722440390000|2024-07-31 15:39:50|22739.1|22719.1|22742.5|22722.5|22742.5|22722.5|22739.1|22719.1|1
1722440410000|2024-07-31 15:40:10|22746.6|22726.6|22757.5|22737.5|22757.5|22737.5|22746.6|22726.6|8
1722440420000|2024-07-31 15:40:20|22760|22740|22765|22745|22765|22745|22760|22740|2
1722440430000|2024-07-31 15:40:30|22764.1|22744.1|22757.5|22737.5|22764.1|22744.1|22757.5|22737.5|11
1722440440000|2024-07-31 15:40:40|||||||||9
1722440460000|2024-07-31 15:41:00|22755|22735|22755|22735|22755|22735|22755|22735|3
1722440470000|2024-07-31 15:41:10|22750|22730|22745|22725|22750|22730|22745|22725|21
1722440480000|2024-07-31 15:41:20|22745.8|22725.8|22750|22730|22750|22730|22745.8|22725.8|0
1722440490000|2024-07-31 15:41:30|||||||||1
1722440510000|2024-07-31 15:41:50|22745|22725|22745|22725|22745|22725|22745|22725|14
1722440520000|2024-07-31 15:42:00|22740|22720|22740.8|22720.8|22743.3|22723.3|22740|22720|8
1722440530000|2024-07-31 15:42:10|22740|22720|22749.1|22729.1|22749.1|22729.1|22740|22720|130
1722440540000|2024-07-31 15:42:20|22750.8|22730.8|22766.6|22746.6|22766.6|22746.6|22750.8|22730.8|7
1722440580000|2024-07-31 15:43:00|22761.6|22741.6|22755|22735|22761.6|22741.6|22755|22735|6
1722440590000|2024-07-31 15:43:10|22756.6|22736.6|22756.6|22736.6|22756.6|22736.6|22756.6|22736.6|27
1722440600000|2024-07-31 15:43:20|22753.3|22733.3|22749.1|22729.1|22753.3|22733.3|22749.1|22729.1|5
1722440610000|2024-07-31 15:43:30|22746.6|22726.6|22745.8|22725.8|22748.3|22728.3|22745.8|22725.8|8
1722440620000|2024-07-31 15:43:40|22743.3|22723.3|22743.3|22723.3|22743.3|22723.3|22740.8|22720.8|3
1722440630000|2024-07-31 15:43:50|||||||||1
1722440640000|2024-07-31 15:44:00|22741.6|22721.6|22741.6|22721.6|22741.6|22721.6|22741.6|22721.6|1
1722440650000|2024-07-31 15:44:10|22750|22730|22751.6|22731.6|22762.5|22731.6|22750|22722.5|163
1722440660000|2024-07-31 15:44:20|22762.5|22722.5|22764.1|22724.1|22765.8|22733.3|22751.6|22722.5|4
1722440670000|2024-07-31 15:44:30|22755.8|22735.8|22760.8|22740.8|22760.8|22740.8|22755.8|22735.8|5
1722440680000|2024-07-31 15:44:40|22758.3|22738.3|22760.8|22740.8|22760.8|22740.8|22758.3|22738.3|0
1722440690000|2024-07-31 15:44:50|22763.3|22743.3|22765.8|22745.8|22765.8|22745.8|22763.3|22743.3|2
1722440700000|2024-07-31 15:45:00|22765|22745|22760.8|22740.8|22768.3|22748.3|22760.8|22740.8|4
1722440710000|2024-07-31 15:45:10|22759.1|22739.1|22755|22735|22759.1|22739.1|22755|22735|3
1722440720000|2024-07-31 15:45:20|22752.5|22732.5|22748.3|22728.3|22752.5|22732.5|22748.3|22728.3|4
1722440730000|2024-07-31 15:45:30|22746.6|22726.6|22744.1|22724.1|22746.6|22726.6|22744.1|22724.1|2
1722440760000|2024-07-31 15:46:00|22743.3|22723.3|22746.6|22726.6|22746.6|22726.6|22743.3|22723.3|3
1722440770000|2024-07-31 15:46:10|22749.1|22729.1|22754.1|22734.1|22754.1|22734.1|22749.1|22729.1|49
1722440800000|2024-07-31 15:46:40|22753.3|22733.3|22753.3|22733.3|22753.3|22733.3|22753.3|22733.3|1
1722440820000|2024-07-31 15:47:00|22748.3|22728.3|22744.9|22724.9|22748.3|22728.3|22744.9|22724.9|4
1722440840000|2024-07-31 15:47:20|22743.3|22723.3|22740.8|22720.8|22743.3|22723.3|22740.8|22720.8|2
1722440850000|2024-07-31 15:47:30|22741.6|22721.6|22743.3|22723.3|22743.3|22723.3|22741.6|22721.6|1
1722440870000|2024-07-31 15:47:50|||||||||1
1722440880000|2024-07-31 15:48:00|||||||||2
1722440910000|2024-07-31 15:48:30|22744.1|22724.1|22743.3|22723.3|22744.1|22724.1|22743.3|22723.3|4
1722440920000|2024-07-31 15:48:40|22744.1|22724.1|22744.1|22724.1|22744.1|22724.1|22744.1|22724.1|3
1722440930000|2024-07-31 15:48:50|22745.8|22725.8|22744.1|22724.1|22745.8|22725.8|22744.1|22724.1|10
1722440960000|2024-07-31 15:49:20|22745.8|22725.8|22745.8|22725.8|22745.8|22725.8|22745.8|22725.8|1
1722440970000|2024-07-31 15:49:30|||||||||12
1722440980000|2024-07-31 15:49:40|22744.1|22724.1|22744.1|22724.1|22744.1|22724.1|22744.1|22724.1|4
1722440990000|2024-07-31 15:49:50|22743.3|22723.3|22745.8|22725.8|22745.8|22725.8|22743.3|22723.3|3
1722441000000|2024-07-31 15:50:00|22744.9|22724.9|22745.8|22725.8|22745.8|22725.8|22744.1|22724.1|4
1722441010000|2024-07-31 15:50:10|22743.3|22723.3|22742.4|22722.4|22743.3|22723.3|22742.4|22722.4|83
1722441020000|2024-07-31 15:50:20|22743.3|22723.3|22741.6|22721.6|22744.9|22724.9|22741.6|22721.6|10
1722441050000|2024-07-31 15:50:50|||||||||1
1722441060000|2024-07-31 15:51:00|22739.9|22719.9|22739.1|22719.1|22739.9|22719.9|22739.1|22719.1|1
1722441070000|2024-07-31 15:51:10|||||||||1
1722441090000|2024-07-31 15:51:30|||||||||1
1722441100000|2024-07-31 15:51:40|22732.4|22712.4|22729.1|22709.1|22732.4|22712.4|22729.1|22709.1|5
1722441110000|2024-07-31 15:51:50|22728.3|22708.3|22728.3|22708.3|22728.3|22708.3|22728.3|22708.3|0
1722441120000|2024-07-31 15:52:00|22726.6|22706.6|22725.8|22705.8|22726.6|22706.6|22725.8|22705.8|0
1722441130000|2024-07-31 15:52:10|||||||||2
1722441140000|2024-07-31 15:52:20|22723.3|22703.3|22723.3|22703.3|22723.3|22703.3|22723.3|22703.3|5
1722441150000|2024-07-31 15:52:30|||||||||15
1722441170000|2024-07-31 15:52:50|22720.8|22700.8|22719.1|22699.1|22720.8|22700.8|22719.1|22699.1|2
1722441180000|2024-07-31 15:53:00|22716.6|22696.6|22694.9|22674.9|22716.6|22696.6|22692.4|22672.4|18
1722441190000|2024-07-31 15:53:10|22696.6|22676.6|22697.4|22677.4|22702.4|22682.4|22696.6|22676.6|7
1722441200000|2024-07-31 15:53:20|22702.4|22682.4|22702.4|22682.4|22702.4|22682.4|22702.4|22682.4|1
1722441230000|2024-07-31 15:53:50|||||||||3
1722441240000|2024-07-31 15:54:00|22703.3|22683.3|22702.4|22682.4|22703.3|22683.3|22702.4|22682.4|5
1722441260000|2024-07-31 15:54:20|||||||||1
1722441270000|2024-07-31 15:54:30|22699.9|22679.9|22701.6|22681.6|22701.6|22681.6|22699.9|22679.9|2
1722441280000|2024-07-31 15:54:40|22699.1|22679.1|22702.4|22682.4|22702.4|22682.4|22699.1|22679.1|1
1722441290000|2024-07-31 15:54:50|22707.4|22687.4|22710.8|22690.8|22710.8|22690.8|22707.4|22687.4|27
1722441300000|2024-07-31 15:55:00|22709.9|22689.9|22709.9|22689.9|22709.9|22689.9|22709.9|22689.9|3
1722441310000|2024-07-31 15:55:10|22711.6|22691.6|22711.6|22691.6|22711.6|22691.6|22711.6|22691.6|1
1722441320000|2024-07-31 15:55:20|22709.9|22689.9|22709.9|22689.9|22709.9|22689.9|22709.9|22689.9|2
1722441330000|2024-07-31 15:55:30|22707.4|22687.4|22704.1|22684.1|22707.4|22687.4|22704.1|22684.1|2
1722441340000|2024-07-31 15:55:40|22703.3|22683.3|22701.6|22681.6|22703.3|22683.3|22701.6|22681.6|2
1722441350000|2024-07-31 15:55:50|||||||||4
1722441370000|2024-07-31 15:56:10|22702.4|22682.4|22704.1|22684.1|22704.1|22684.1|22702.4|22682.4|4
1722441400000|2024-07-31 15:56:40|||||||||1
1722441410000|2024-07-31 15:56:50|22704.9|22684.9|22706.6|22686.6|22706.6|22686.6|22704.9|22684.9|96
1722441420000|2024-07-31 15:57:00|22705.8|22685.8|22704.1|22684.1|22705.8|22685.8|22704.1|22684.1|7
1722441430000|2024-07-31 15:57:10|||||||||3
1722441450000|2024-07-31 15:57:30|22706.6|22686.6|22704.1|22684.1|22706.6|22686.6|22704.1|22684.1|5
1722441460000|2024-07-31 15:57:40|22704.9|22684.9|22706.6|22686.6|22706.6|22686.6|22704.9|22684.9|6
1722441480000|2024-07-31 15:58:00|22707.4|22687.4|22708.3|22688.3|22708.3|22688.3|22707.4|22687.4|3
1722441490000|2024-07-31 15:58:10|22707.4|22687.4|22706.6|22686.6|22707.4|22687.4|22706.6|22686.6|3
1722441500000|2024-07-31 15:58:20|||||||||3
1722441510000|2024-07-31 15:58:30|22704.1|22684.1|22704.1|22684.1|22704.1|22684.1|22704.1|22684.1|4
1722441520000|2024-07-31 15:58:40|22702.4|22682.4|22702.4|22682.4|22702.4|22682.4|22702.4|22682.4|5
1722441540000|2024-07-31 15:59:00|||||||||3
1722441550000|2024-07-31 15:59:10|22701.6|22681.6|22694.9|22674.9|22701.6|22681.6|22694.9|22674.9|121
1722441560000|2024-07-31 15:59:20|22691.6|22671.6|22689.9|22669.9|22691.6|22671.6|22689.9|22669.9|2
1722441580000|2024-07-31 15:59:40|||||||||2
1722441590000|2024-07-31 15:59:50|||||||||3
1722441600000|2024-07-31 16:00:00|22689.1|22669.1|22681.6|22661.6|22689.1|22669.1|22681.6|22661.6|7
1722441610000|2024-07-31 16:00:10|22683.3|22663.3|22683.3|22663.3|22683.3|22663.3|22683.3|22663.3|6
1722441620000|2024-07-31 16:00:20|||||||||5
1722441630000|2024-07-31 16:00:30|22684.9|22664.9|22684.9|22664.9|22684.9|22664.9|22684.9|22664.9|6
1722441650000|2024-07-31 16:00:50|22686.6|22666.6|22684.9|22664.9|22686.6|22666.6|22684.9|22664.9|3
1722441660000|2024-07-31 16:01:00|||||||||4
1722441670000|2024-07-31 16:01:10|||||||||4
1722441700000|2024-07-31 16:01:40|22684.1|22664.1|22681.6|22661.6|22684.1|22664.1|22681.6|22661.6|4
1722441710000|2024-07-31 16:01:50|22680.8|22660.8|22679.1|22659.1|22680.8|22660.8|22679.1|22659.1|0
1722441720000|2024-07-31 16:02:00|22677.4|22657.4|22662.4|22642.4|22677.4|22657.4|22662.4|22642.4|19
1722441730000|2024-07-31 16:02:10|22666.6|22646.6|22666.6|22646.6|22667.4|22647.4|22666.6|22646.6|1
1722441740000|2024-07-31 16:02:20|22669.1|22649.1|22669.1|22649.1|22669.1|22649.1|22669.1|22649.1|1
1722441750000|2024-07-31 16:02:30|||||||||3
1722441760000|2024-07-31 16:02:40|22669.9|22649.9|22669.9|22649.9|22669.9|22649.9|22669.9|22649.9|9
1722441770000|2024-07-31 16:02:50|||||||||14
1722441780000|2024-07-31 16:03:00|22670.8|22650.8|22678.3|22658.3|22678.3|22658.3|22670.8|22650.8|8
1722441790000|2024-07-31 16:03:10|||||||||3
1722441800000|2024-07-31 16:03:20|22679.1|22659.1|22683.3|22663.3|22683.3|22663.3|22678.3|22658.3|6
1722441810000|2024-07-31 16:03:30|22684.1|22664.1|22684.1|22664.1|22684.1|22664.1|22684.1|22664.1|5
1722441820000|2024-07-31 16:03:40|22683.3|22663.3|22683.3|22663.3|22683.3|22663.3|22683.3|22663.3|5
1722441830000|2024-07-31 16:03:50|22684.9|22664.9|22684.9|22664.9|22684.9|22664.9|22684.9|22664.9|4
1722441840000|2024-07-31 16:04:00|22684.1|22664.1|22680.8|22660.8|22684.1|22664.1|22680.8|22660.8|3
1722441850000|2024-07-31 16:04:10|||||||||6
1722441860000|2024-07-31 16:04:20|22679.9|22659.9|22687.4|22667.4|22688.3|22668.3|22679.9|22659.9|11
1722441870000|2024-07-31 16:04:30|22689.1|22669.1|22684.9|22664.9|22689.1|22669.1|22684.9|22664.9|1
1722441880000|2024-07-31 16:04:40|||||||||1
1722441890000|2024-07-31 16:04:50|22683.3|22663.3|22681.6|22661.6|22683.3|22663.3|22681.6|22661.6|3
1722441900000|2024-07-31 16:05:00|||||||||2
1722441910000|2024-07-31 16:05:10|22679.1|22659.1|22679.1|22659.1|22679.1|22659.1|22679.1|22659.1|1
1722441920000|2024-07-31 16:05:20|||||||||3
1722441930000|2024-07-31 16:05:30|22678.3|22658.3|22679.9|22659.9|22679.9|22659.9|22678.3|22658.3|7
1722441940000|2024-07-31 16:05:40|22679.1|22659.1|22682.4|22662.4|22683.3|22663.3|22677.4|22657.4|133
1722441950000|2024-07-31 16:05:50|22684.1|22664.1|22688.3|22668.3|22688.3|22668.3|22684.1|22664.1|27
1722441960000|2024-07-31 16:06:00|22689.1|22669.1|22689.1|22669.1|22689.1|22669.1|22689.1|22669.1|0
1722441970000|2024-07-31 16:06:10|22689.9|22669.9|22689.9|22669.9|22689.9|22669.9|22689.1|22669.1|2
1722441980000|2024-07-31 16:06:20|22689.1|22669.1|22689.1|22669.1|22689.1|22669.1|22689.1|22669.1|0
1722441990000|2024-07-31 16:06:30|22692.4|22672.4|22692.4|22672.4|22692.4|22672.4|22692.4|22672.4|1
1722442000000|2024-07-31 16:06:40|22694.9|22674.9|22697.4|22677.4|22697.4|22677.4|22694.9|22674.9|6
1722442010000|2024-07-31 16:06:50|22696.6|22676.6|22696.6|22676.6|22696.6|22676.6|22696.6|22676.6|3
1722442030000|2024-07-31 16:07:10|22694.1|22674.1|22694.1|22674.1|22694.1|22674.1|22694.1|22674.1|2
1722442040000|2024-07-31 16:07:20|22693.3|22673.3|22689.1|22669.1|22693.3|22673.3|22686.6|22666.6|4
1722442050000|2024-07-31 16:07:30|22688.3|22668.3|22684.1|22664.1|22688.3|22668.3|22684.1|22664.1|37
1722442060000|2024-07-31 16:07:40|22683.3|22663.3|22679.9|22659.9|22683.3|22663.3|22679.9|22659.9|4
1722442070000|2024-07-31 16:07:50|22679.1|22659.1|22679.1|22659.1|22679.1|22659.1|22679.1|22659.1|3
1722442080000|2024-07-31 16:08:00|||||||||5
1722442090000|2024-07-31 16:08:10|22679.9|22659.9|22677.4|22657.4|22679.9|22659.9|22677.4|22657.4|2
1722442120000|2024-07-31 16:08:40|22679.9|22659.9|22679.9|22659.9|22679.9|22659.9|22677.4|22657.4|6
1722442130000|2024-07-31 16:08:50|22679.1|22659.1|22677.4|22657.4|22679.1|22659.1|22677.4|22657.4|6
1722442140000|2024-07-31 16:09:00|22676.6|22656.6|22674.9|22654.9|22677.4|22657.4|22674.9|22654.9|0
1722442160000|2024-07-31 16:09:20|22677.4|22657.4|22676.6|22656.6|22677.4|22657.4|22676.6|22656.6|3
1722442170000|2024-07-31 16:09:30|22677.4|22657.4|22676.6|22656.6|22677.4|22657.4|22676.6|22656.6|9
1722442180000|2024-07-31 16:09:40|22678.3|22658.3|22688.3|22668.3|22694.1|22668.3|22678.3|22654.1|11
1722442190000|2024-07-31 16:09:50|22689.1|22669.1|22689.9|22669.9|22690.8|22670.8|22689.1|22669.1|9
1722442200000|2024-07-31 16:10:00|22686.6|22666.6|22680.8|22660.8|22686.6|22666.6|22680.8|22660.8|2
1722442220000|2024-07-31 16:10:20|22679.9|22659.9|22671.6|22651.6|22679.9|22659.9|22671.6|22651.6|14
1722442230000|2024-07-31 16:10:30|22669.9|22649.9|22669.9|22649.9|22669.9|22649.9|22669.9|22649.9|1
1722442240000|2024-07-31 16:10:40|22662.4|22642.4|22662.4|22642.4|22662.4|22642.4|22662.4|22642.4|3
1722442250000|2024-07-31 16:10:50|22661.6|22641.6|22661.6|22641.6|22661.6|22641.6|22661.6|22641.6|2
1722442260000|2024-07-31 16:11:00|||||||||5
1722442280000|2024-07-31 16:11:20|||||||||2
1722442290000|2024-07-31 16:11:30|22663.3|22643.3|22663.3|22643.3|22665.8|22645.8|22663.3|22643.3|115
1722442300000|2024-07-31 16:11:40|22664.1|22644.1|22668.3|22648.3|22668.3|22648.3|22664.1|22644.1|1
1722442310000|2024-07-31 16:11:50|22669.1|22649.1|22669.1|22649.1|22669.1|22649.1|22669.1|22649.1|5
1722442320000|2024-07-31 16:12:00|22670.8|22650.8|22668.3|22648.3|22671.6|22651.6|22668.3|22648.3|0
1722442340000|2024-07-31 16:12:20|||||||||5
1722442350000|2024-07-31 16:12:30|22671.6|22651.6|22669.1|22649.1|22671.6|22651.6|22669.1|22649.1|25
1722442360000|2024-07-31 16:12:40|22668.3|22648.3|22655.8|22635.8|22668.3|22648.3|22655.8|22635.8|33
1722442370000|2024-07-31 16:12:50|22659.1|22639.1|22659.9|22639.9|22659.9|22639.9|22659.1|22639.1|18
1722442380000|2024-07-31 16:13:00|22661.6|22641.6|22666.6|22646.6|22667.4|22647.4|22661.6|22641.6|5
1722442390000|2024-07-31 16:13:10|22667.4|22647.4|22674.9|22654.9|22674.9|22654.9|22667.4|22647.4|11
1722442400000|2024-07-31 16:13:20|22679.9|22659.9|22679.9|22659.9|22679.9|22659.9|22679.1|22659.1|1
1722442410000|2024-07-31 16:13:30|22681.6|22661.6|22676.6|22656.6|22681.6|22661.6|22676.6|22656.6|4
1722442420000|2024-07-31 16:13:40|||||||||7
1722442430000|2024-07-31 16:13:50|||||||||21
1722442440000|2024-07-31 16:14:00|22677.4|22657.4|22678.2|22658.2|22678.2|22658.2|22677.4|22657.4|1
1722442450000|2024-07-31 16:14:10|22679.9|22659.9|22684.9|22664.9|22684.9|22664.9|22679.9|22659.9|0
1722442460000|2024-07-31 16:14:20|22685.7|22665.7|22684.9|22664.9|22687.4|22667.4|22684.9|22664.9|30
1722442470000|2024-07-31 16:14:30|22688.2|22668.2|22684.9|22664.9|22688.2|22668.2|22684.9|22664.9|6
1722442480000|2024-07-31 16:14:40|22684.1|22664.1|22686.6|22666.6|22686.6|22666.6|22684.1|22664.1|17
1722442490000|2024-07-31 16:14:50|22689.1|22669.1|22691.6|22671.6|22691.6|22671.6|22689.1|22669.1|3
1722442500000|2024-07-31 16:15:00|22692.4|22672.4|22699.1|22679.1|22699.1|22679.1|22692.4|22672.4|1
1722442510000|2024-07-31 16:15:10|22700.7|22680.7|22704.9|22684.9|22704.9|22684.9|22700.7|22680.7|9
1722442520000|2024-07-31 16:15:20|22704.1|22684.1|22703.3|22683.3|22704.1|22684.1|22703.3|22683.3|2
1722442530000|2024-07-31 16:15:30|22701.6|22681.6|22691.6|22671.6|22701.6|22681.6|22689.9|22669.9|17
1722442540000|2024-07-31 16:15:40|||||||||9
1722442550000|2024-07-31 16:15:50|||||||||1
1722442560000|2024-07-31 16:16:00|22689.9|22669.9|22691.6|22671.6|22691.6|22671.6|22689.9|22669.9|5
1722442570000|2024-07-31 16:16:10|22694.9|22674.9|22694.9|22674.9|22694.9|22674.9|22694.9|22674.9|7
1722442580000|2024-07-31 16:16:20|22696.6|22676.6|22698.2|22678.2|22698.2|22678.2|22696.6|22676.6|1
1722442610000|2024-07-31 16:16:50|22696.6|22676.6|22696.6|22676.6|22696.6|22676.6|22696.6|22676.6|2
1722442620000|2024-07-31 16:17:00|22694.9|22674.9|22697.4|22677.4|22700.7|22680.7|22694.9|22674.9|9
1722442630000|2024-07-31 16:17:10|22698.2|22678.2|22698.2|22678.2|22698.2|22678.2|22694.9|22674.9|2
1722442640000|2024-07-31 16:17:20|22694.9|22674.9|22698.2|22678.2|22698.2|22678.2|22694.9|22674.9|16
1722442650000|2024-07-31 16:17:30|22701.6|22681.6|22703.2|22683.2|22703.2|22683.2|22701.6|22681.6|13
1722442680000|2024-07-31 16:18:00|22704.9|22684.9|22709.9|22689.9|22712.4|22692.4|22704.9|22684.9|11
1722442690000|2024-07-31 16:18:10|22711.6|22691.6|22714.1|22694.1|22714.1|22694.1|22711.6|22691.6|0
1722442700000|2024-07-31 16:18:20|||||||||2
1722442710000|2024-07-31 16:18:30|22713.2|22693.2|22714.9|22694.9|22714.9|22694.9|22713.2|22693.2|11
1722442720000|2024-07-31 16:18:40|||||||||3
1722442730000|2024-07-31 16:18:50|22712.4|22692.4|22712.4|22692.4|22712.4|22692.4|22712.4|22692.4|6
1722442740000|2024-07-31 16:19:00|22709.1|22689.1|22704.9|22684.9|22709.1|22689.1|22704.1|22684.1|12
1722442750000|2024-07-31 16:19:10|22704.1|22684.1|22704.9|22684.9|22704.9|22684.9|22704.1|22684.1|0
1722442760000|2024-07-31 16:19:20|22705.7|22685.7|22706.6|22686.6|22707.4|22687.4|22705.7|22685.7|2
1722442770000|2024-07-31 16:19:30|22704.9|22684.9|22704.9|22684.9|22704.9|22684.9|22704.9|22684.9|1
1722442780000|2024-07-31 16:19:40|||||||||5
1722442790000|2024-07-31 16:19:50|||||||||1
1722442800000|2024-07-31 16:20:00|22705.7|22685.7|22714.9|22694.9|22714.9|22694.9|22704.9|22684.9|6
1722442810000|2024-07-31 16:20:10|22714.1|22694.1|22714.9|22694.9|22714.9|22694.9|22714.1|22694.1|4
1722442820000|2024-07-31 16:20:20|22713.2|22693.2|22703.2|22683.2|22713.2|22693.2|22703.2|22683.2|19
1722442830000|2024-07-31 16:20:30|22705.7|22685.7|22701.6|22681.6|22705.7|22685.7|22701.6|22681.6|4
1722442840000|2024-07-31 16:20:40|22702.4|22682.4|22704.9|22684.9|22704.9|22684.9|22702.4|22682.4|3
1722442850000|2024-07-31 16:20:50|22705.7|22685.7|22704.1|22684.1|22705.7|22685.7|22704.1|22684.1|2
1722442860000|2024-07-31 16:21:00|22705.7|22685.7|22711.6|22691.6|22711.6|22691.6|22705.7|22685.7|14
1722442870000|2024-07-31 16:21:10|||||||||5
1722442880000|2024-07-31 16:21:20|||||||||22
1722442890000|2024-07-31 16:21:30|22716.6|22696.6|22716.6|22696.6|22716.6|22696.6|22716.6|22696.6|14
1722442900000|2024-07-31 16:21:40|22714.9|22694.9|22716.6|22696.6|22716.6|22696.6|22714.9|22694.9|1
1722442910000|2024-07-31 16:21:50|22714.1|22694.1|22711.6|22691.6|22714.1|22694.1|22711.6|22691.6|4
1722442920000|2024-07-31 16:22:00|22710.7|22690.7|22709.9|22689.9|22710.7|22690.7|22709.9|22689.9|2
1722442930000|2024-07-31 16:22:10|22708.2|22688.2|22699.9|22679.9|22708.2|22688.2|22699.9|22679.9|29
1722442940000|2024-07-31 16:22:20|22701.6|22681.6|22704.9|22684.9|22704.9|22684.9|22701.6|22681.6|4
1722442950000|2024-07-31 16:22:30|22707.4|22687.4|22707.4|22687.4|22707.4|22687.4|22707.4|22687.4|4
1722442960000|2024-07-31 16:22:40|22708.2|22688.2|22719.1|22699.1|22719.1|22699.1|22708.2|22688.2|12
1722442970000|2024-07-31 16:22:50|22720.7|22700.7|22741.6|22721.6|22741.6|22721.6|22720.7|22700.7|16
1722442980000|2024-07-31 16:23:00|22742.4|22722.4|22744.9|22724.9|22744.9|22724.9|22724.9|22704.9|108
1722442990000|2024-07-31 16:23:10|22748.2|22728.2|22819.9|22799.9|22819.9|22799.9|22748.2|22728.2|107
1722443000000|2024-07-31 16:23:20|22820.7|22800.7|22859.9|22839.9|22859.9|22839.9|22820.7|22800.7|92
1722443010000|2024-07-31 16:23:30|22861.6|22841.6|22907.4|22887.4|22907.4|22887.4|22859.1|22839.1|336
1722443020000|2024-07-31 16:23:40|22904.9|22884.9|22920.7|22900.7|22921.6|22901.6|22902.4|22882.4|105
1722443030000|2024-07-31 16:23:50|22921.6|22901.6|22917.4|22897.4|22932.4|22912.4|22917.4|22897.4|104
1722443040000|2024-07-31 16:24:00|22914.9|22894.9|22924.9|22904.9|22929.9|22909.9|22908.2|22888.2|130
1722443050000|2024-07-31 16:24:10|22924.1|22904.1|22925.7|22905.7|22932.4|22912.4|22922.4|22902.4|88
1722443060000|2024-07-31 16:24:20|22924.9|22904.9|22861.6|22841.6|22924.9|22904.9|22859.9|22839.9|197
1722443070000|2024-07-31 16:24:30|22860.7|22840.7|22868.2|22848.2|22874.9|22854.9|22852.4|22832.4|93
1722443080000|2024-07-31 16:24:40|22863.2|22843.2|22849.1|22829.1|22863.2|22843.2|22840.7|22820.7|106
1722443090000|2024-07-31 16:24:50|22851.6|22831.6|22838.2|22818.2|22853.2|22833.2|22838.2|22818.2|171
1722443100000|2024-07-31 16:25:00|22839.1|22819.1|22846.6|22826.6|22848.2|22828.2|22834.1|22814.1|56
1722443110000|2024-07-31 16:25:10|22844.1|22824.1|22849.9|22829.9|22851.6|22831.6|22841.6|22821.6|27
1722443120000|2024-07-31 16:25:20|22846.6|22826.6|22834.9|22814.9|22846.6|22826.6|22829.1|22809.1|20
1722443130000|2024-07-31 16:25:30|22836.6|22816.6|22816.6|22796.6|22837.4|22817.4|22816.6|22796.6|36
1722443140000|2024-07-31 16:25:40|22814.1|22794.1|22814.1|22794.1|22814.1|22794.1|22814.1|22794.1|7
1722443150000|2024-07-31 16:25:50|22813.2|22793.2|22814.1|22794.1|22814.1|22794.1|22809.1|22789.1|17
1722443160000|2024-07-31 16:26:00|22813.2|22793.2|22796.6|22776.6|22818.2|22798.2|22796.6|22776.6|22
1722443170000|2024-07-31 16:26:10|22794.9|22774.9|22798.2|22778.2|22798.2|22778.2|22794.9|22774.9|2
1722443180000|2024-07-31 16:26:20|22796.6|22776.6|22804.9|22784.9|22804.9|22784.9|22794.1|22774.1|16
1722443190000|2024-07-31 16:26:30|22806.6|22786.6|22799.9|22779.9|22809.1|22789.1|22799.9|22779.9|26
1722443200000|2024-07-31 16:26:40|22799.1|22779.1|22795.7|22775.7|22799.1|22779.1|22795.7|22775.7|3
1722443210000|2024-07-31 16:26:50|22792.4|22772.4|22786.6|22766.6|22792.4|22772.4|22786.6|22766.6|10
1722443220000|2024-07-31 16:27:00|22784.9|22764.9|22776.6|22756.6|22784.9|22764.9|22776.6|22756.6|6
1722443230000|2024-07-31 16:27:10|22777.4|22757.4|22789.9|22769.9|22789.9|22769.9|22776.6|22756.6|36
1722443240000|2024-07-31 16:27:20|22790.7|22770.7|22792.4|22772.4|22792.4|22772.4|22788.2|22768.2|75
1722443250000|2024-07-31 16:27:30|22791.6|22771.6|22791.6|22771.6|22791.6|22771.6|22791.6|22771.6|4
1722443260000|2024-07-31 16:27:40|22789.9|22769.9|22786.6|22766.6|22789.9|22769.9|22786.6|22766.6|3
1722443270000|2024-07-31 16:27:50|22791.6|22771.6|22786.6|22766.6|22791.6|22771.6|22786.6|22766.6|9
1722443280000|2024-07-31 16:28:00|22785.7|22765.7|22778.2|22758.2|22785.7|22765.7|22778.2|22758.2|3
1722443290000|2024-07-31 16:28:10|22777.4|22757.4|22775.7|22755.7|22777.4|22757.4|22775.7|22755.7|1
1722443320000|2024-07-31 16:28:40|22776.6|22756.6|22788.2|22768.2|22788.2|22768.2|22776.6|22756.6|6
1722443330000|2024-07-31 16:28:50|22791.6|22771.6|22794.1|22774.1|22794.1|22774.1|22791.6|22771.6|8
1722443340000|2024-07-31 16:29:00|22793.2|22773.2|22776.6|22756.6|22793.2|22773.2|22776.6|22756.6|6
1722443350000|2024-07-31 16:29:10|||||||||1
1722443360000|2024-07-31 16:29:20|22774.9|22754.9|22774.9|22754.9|22774.9|22754.9|22774.9|22754.9|4
1722443370000|2024-07-31 16:29:30|22776.6|22756.6|22776.6|22756.6|22776.6|22756.6|22776.6|22756.6|0
1722443380000|2024-07-31 16:29:40|22777.4|22757.4|22776.6|22756.6|22777.4|22757.4|22776.6|22756.6|4
1722443390000|2024-07-31 16:29:50|||||||||6
1722443400000|2024-07-31 16:30:00|22775.7|22755.7|22772.4|22752.4|22775.7|22755.7|22772.4|22752.4|14
1722443410000|2024-07-31 16:30:10|22773.2|22753.2|22766.6|22746.6|22773.2|22753.2|22766.6|22746.6|6
1722443420000|2024-07-31 16:30:20|22768.2|22748.2|22768.2|22748.2|22768.2|22748.2|22768.2|22748.2|1
1722443430000|2024-07-31 16:30:30|22767.4|22747.4|22758.2|22738.2|22767.4|22747.4|22758.2|22738.2|10
1722443450000|2024-07-31 16:30:50|||||||||1
1722443460000|2024-07-31 16:31:00|||||||||3
1722443470000|2024-07-31 16:31:10|22756.6|22736.6|22756.6|22736.6|22756.6|22736.6|22756.6|22736.6|3
1722443480000|2024-07-31 16:31:20|22755.7|22735.7|22755.7|22735.7|22755.7|22735.7|22755.7|22735.7|5
1722443490000|2024-07-31 16:31:30|22754.9|22734.9|22752.4|22732.4|22754.9|22734.9|22752.4|22732.4|1
1722443500000|2024-07-31 16:31:40|22749.9|22729.9|22746.6|22726.6|22749.9|22729.9|22746.6|22726.6|1
1722443510000|2024-07-31 16:31:50|22748.2|22728.2|22750.7|22730.7|22750.7|22730.7|22748.2|22728.2|61
1722443520000|2024-07-31 16:32:00|22749.9|22729.9|22758.2|22738.2|22758.2|22738.2|22749.9|22729.9|7
1722443530000|2024-07-31 16:32:10|22763.2|22743.2|22768.2|22748.2|22768.2|22748.2|22763.2|22743.2|6
1722443540000|2024-07-31 16:32:20|22767.4|22747.4|22772.4|22752.4|22773.2|22753.2|22767.4|22747.4|2
1722443550000|2024-07-31 16:32:30|22774.9|22754.9|22776.6|22756.6|22776.6|22756.6|22774.9|22754.9|1
1722443560000|2024-07-31 16:32:40|22778.2|22758.2|22781.6|22761.6|22781.6|22761.6|22778.2|22758.2|18
1722443570000|2024-07-31 16:32:50|22782.4|22762.4|22784.1|22764.1|22784.9|22764.9|22782.4|22762.4|4
1722443580000|2024-07-31 16:33:00|22782.4|22762.4|22780.7|22760.7|22782.4|22762.4|22779.9|22759.9|3
1722443590000|2024-07-31 16:33:10|22781.6|22761.6|22780.7|22760.7|22783.2|22763.2|22780.7|22760.7|2
1722443600000|2024-07-31 16:33:20|22781.6|22761.6|22783.2|22763.2|22783.2|22763.2|22781.6|22761.6|0
1722443620000|2024-07-31 16:33:40|22782.4|22762.4|22782.4|22762.4|22782.4|22762.4|22782.4|22762.4|0
1722443630000|2024-07-31 16:33:50|22779.9|22759.9|22781.6|22761.6|22781.6|22761.6|22779.9|22759.9|2
1722443640000|2024-07-31 16:34:00|22779.9|22759.9|22764.1|22744.1|22779.9|22759.9|22764.1|22744.1|3
1722443650000|2024-07-31 16:34:10|22762.4|22742.4|22762.4|22742.4|22762.4|22742.4|22762.4|22742.4|0
1722443660000|2024-07-31 16:34:20|22757.4|22737.4|22757.4|22737.4|22757.4|22737.4|22757.4|22737.4|0
1722443670000|2024-07-31 16:34:30|22754.9|22734.9|22754.9|22734.9|22754.9|22734.9|22754.9|22734.9|2
1722443700000|2024-07-31 16:35:00|22757.4|22737.4|22754.9|22734.9|22757.4|22737.4|22754.9|22734.9|9
1722443710000|2024-07-31 16:35:10|||||||||8
1722443720000|2024-07-31 16:35:20|||||||||2
1722443730000|2024-07-31 16:35:30|||||||||2
1722443740000|2024-07-31 16:35:40|22754.1|22734.1|22757.4|22737.4|22757.4|22737.4|22752.4|22732.4|1
1722443750000|2024-07-31 16:35:50|22756.6|22736.6|22754.9|22734.9|22756.6|22736.6|22754.9|22734.9|0
1722443800000|2024-07-31 16:36:40|22752.4|22732.4|22747.4|22727.4|22752.4|22732.4|22747.4|22727.4|1
1722443820000|2024-07-31 16:37:00|22750.7|22730.7|22753.2|22733.2|22753.2|22733.2|22750.7|22730.7|112
1722443830000|2024-07-31 16:37:10|22754.1|22734.1|22752.4|22732.4|22754.1|22734.1|22751.6|22731.6|94
1722443850000|2024-07-31 16:37:30|22754.1|22734.1|22754.1|22734.1|22754.1|22734.1|22754.1|22734.1|0
1722443870000|2024-07-31 16:37:50|22754.9|22734.9|22749.1|22729.1|22756.6|22736.6|22749.1|22729.1|1
1722443880000|2024-07-31 16:38:00|22748.2|22728.2|22748.2|22728.2|22748.2|22728.2|22748.2|22728.2|0
1722443890000|2024-07-31 16:38:10|22745.7|22725.7|22744.1|22724.1|22745.7|22725.7|22744.1|22724.1|0
1722443940000|2024-07-31 16:39:00|22743.2|22723.2|22739.1|22719.1|22743.2|22723.2|22739.1|22719.1|2
1722443950000|2024-07-31 16:39:10|22740.7|22720.7|22744.1|22724.1|22744.1|22724.1|22740.7|22720.7|1
1722443970000|2024-07-31 16:39:30|22739.1|22719.1|22739.1|22719.1|22739.1|22719.1|22739.1|22719.1|0
1722443980000|2024-07-31 16:39:40|22738.2|22718.2|22736.6|22716.6|22738.2|22718.2|22736.6|22716.6|3
1722443990000|2024-07-31 16:39:50|||||||||2
1722444000000|2024-07-31 16:40:00|||||||||2
1722444010000|2024-07-31 16:40:10|22739.9|22719.9|22746.6|22726.6|22747.4|22727.4|22739.9|22719.9|11
1722444030000|2024-07-31 16:40:30|22744.1|22724.1|22744.1|22724.1|22744.1|22724.1|22744.1|22724.1|0
1722444050000|2024-07-31 16:40:50|22746.6|22726.6|22744.1|22724.1|22746.6|22726.6|22744.1|22724.1|0
1722444060000|2024-07-31 16:41:00|22746.6|22726.6|22746.6|22726.6|22746.6|22726.6|22746.6|22726.6|1
1722444070000|2024-07-31 16:41:10|22747.4|22727.4|22749.1|22729.1|22749.1|22729.1|22746.6|22726.6|0
1722444080000|2024-07-31 16:41:20|22746.6|22726.6|22746.6|22726.6|22749.1|22729.1|22746.6|22726.6|1
1722444100000|2024-07-31 16:41:40|||||||||1
1722444130000|2024-07-31 16:42:10|22747.4|22727.4|22747.4|22727.4|22747.4|22727.4|22747.4|22727.4|2
1722444140000|2024-07-31 16:42:20|22748.2|22728.2|22746.6|22726.6|22748.2|22728.2|22746.6|22726.6|0
1722444150000|2024-07-31 16:42:30|22744.9|22724.9|22744.9|22724.9|22744.9|22724.9|22744.9|22724.9|0
1722444160000|2024-07-31 16:42:40|22746.6|22726.6|22746.6|22726.6|22746.6|22726.6|22746.6|22726.6|0
1722444170000|2024-07-31 16:42:50|22744.9|22724.9|22744.9|22724.9|22744.9|22724.9|22744.9|22724.9|2
1722444180000|2024-07-31 16:43:00|22742.4|22722.4|22741.6|22721.6|22742.4|22722.4|22741.6|22721.6|1
1722444190000|2024-07-31 16:43:10|22742.4|22722.4|22742.4|22722.4|22742.4|22722.4|22742.4|22722.4|2
1722444260000|2024-07-31 16:44:20|||||||||1
1722444300000|2024-07-31 16:45:00|22741.5|22721.5|22741.5|22721.5|22741.5|22721.5|22741.5|22721.5|1
1722444320000|2024-07-31 16:45:20|22740.7|22720.7|22739.1|22719.1|22740.7|22720.7|22739.1|22719.1|3
1722444330000|2024-07-31 16:45:30|22735.7|22715.7|22735.7|22715.7|22735.7|22715.7|22735.7|22715.7|0
1722444350000|2024-07-31 16:45:50|22729.1|22709.1|22729.1|22709.1|22729.1|22709.1|22729.1|22709.1|4
1722444360000|2024-07-31 16:46:00|22719.9|22699.9|22718.2|22698.2|22719.9|22699.9|22718.2|22698.2|3
1722444370000|2024-07-31 16:46:10|||||||||1
1722444380000|2024-07-31 16:46:20|22726.5|22706.5|22728.2|22708.2|22729|22709|22726.5|22706.5|9
1722444390000|2024-07-31 16:46:30|22726.5|22706.5|22726.5|22706.5|22726.5|22706.5|22726.5|22706.5|1
1722444410000|2024-07-31 16:46:50|22724|22704|22724|22704|22724|22704|22724|22704|6
1722444420000|2024-07-31 16:47:00|22726.5|22706.5|22726.5|22706.5|22726.5|22706.5|22726.5|22706.5|3
1722444440000|2024-07-31 16:47:20|22727.4|22707.4|22729|22709|22729|22709|22727.4|22707.4|0
1722444460000|2024-07-31 16:47:40|22729.9|22709.9|22731.5|22711.5|22731.5|22711.5|22729.9|22709.9|1
1722444470000|2024-07-31 16:47:50|||||||||1
1722444480000|2024-07-31 16:48:00|||||||||1
1722444500000|2024-07-31 16:48:20|||||||||1
1722444510000|2024-07-31 16:48:30|||||||||1
1722444520000|2024-07-31 16:48:40|||||||||3
1722444530000|2024-07-31 16:48:50|22730.7|22710.7|22731.5|22711.5|22731.5|22711.5|22729|22709|1
1722444600000|2024-07-31 16:50:00|22729|22709|22726.5|22706.5|22729|22709|22726.5|22706.5|2
1722444650000|2024-07-31 16:50:50|22729|22709|22731.5|22711.5|22731.5|22711.5|22729|22709|4
1722444670000|2024-07-31 16:51:10|22729|22709|22730.7|22710.7|22730.7|22710.7|22729|22709|2
1722444680000|2024-07-31 16:51:20|22726.5|22706.5|22725.7|22705.7|22726.5|22706.5|22725.7|22705.7|0
1722444690000|2024-07-31 16:51:30|22726.5|22706.5|22725.7|22705.7|22726.5|22706.5|22725.7|22705.7|1
1722444710000|2024-07-31 16:51:50|||||||||1
1722444720000|2024-07-31 16:52:00|||||||||1
1722444730000|2024-07-31 16:52:10|22722.4|22702.4|22718.2|22698.2|22722.4|22702.4|22718.2|22698.2|148
1722444740000|2024-07-31 16:52:20|22714.9|22694.9|22714.9|22694.9|22714.9|22694.9|22714.9|22694.9|1
1722444750000|2024-07-31 16:52:30|22714|22694|22714|22694|22714|22694|22714|22694|2
1722444760000|2024-07-31 16:52:40|||||||||1
1722444770000|2024-07-31 16:52:50|22709.9|22689.9|22709.9|22689.9|22709.9|22689.9|22709|22689|17
1722444780000|2024-07-31 16:53:00|||||||||2
1722444810000|2024-07-31 16:53:30|||||||||1
1722444850000|2024-07-31 16:54:10|||||||||1
1722444860000|2024-07-31 16:54:20|22710.7|22690.7|22712.4|22692.4|22712.4|22692.4|22710.7|22690.7|2
1722444880000|2024-07-31 16:54:40|22713.2|22693.2|22714|22694|22714|22694|22713.2|22693.2|15
1722444890000|2024-07-31 16:54:50|22713.2|22693.2|22713.2|22693.2|22713.2|22693.2|22713.2|22693.2|1
1722444950000|2024-07-31 16:55:50|22712.4|22692.4|22712.4|22692.4|22712.4|22692.4|22712.4|22692.4|10
1722444960000|2024-07-31 16:56:00|22710.7|22690.7|22707.4|22687.4|22710.7|22690.7|22705.7|22685.7|9
1722444970000|2024-07-31 16:56:10|22704.9|22684.9|22704.9|22684.9|22704.9|22684.9|22704.9|22684.9|5
1722444980000|2024-07-31 16:56:20|22703.2|22683.2|22703.2|22683.2|22703.2|22683.2|22703.2|22683.2|8
1722444990000|2024-07-31 16:56:30|22699|22679|22697.4|22677.4|22699|22679|22697.4|22677.4|25
1722445000000|2024-07-31 16:56:40|||||||||1
1722445010000|2024-07-31 16:56:50|22696.5|22676.5|22696.5|22676.5|22696.5|22676.5|22696.5|22676.5|4
1722445020000|2024-07-31 16:57:00|22697.4|22677.4|22697.4|22677.4|22697.4|22677.4|22697.4|22677.4|5
1722445030000|2024-07-31 16:57:10|22696.5|22676.5|22694.9|22674.9|22697.4|22677.4|22694.9|22674.9|2
1722445050000|2024-07-31 16:57:30|22697.4|22677.4|22698.2|22678.2|22698.2|22678.2|22696.5|22676.5|3
1722445060000|2024-07-31 16:57:40|22696.5|22676.5|22698.2|22678.2|22698.2|22678.2|22696.5|22676.5|1
1722445070000|2024-07-31 16:57:50|||||||||4
1722445080000|2024-07-31 16:58:00|22697.4|22677.4|22699.9|22679.9|22699.9|22679.9|22697.4|22677.4|2
1722445100000|2024-07-31 16:58:20|22701.5|22681.5|22705.7|22685.7|22705.7|22685.7|22701.5|22681.5|8
1722445110000|2024-07-31 16:58:30|22708.2|22688.2|22705.7|22685.7|22708.2|22688.2|22705.7|22685.7|0
1722445120000|2024-07-31 16:58:40|22704.9|22684.9|22702.4|22682.4|22704.9|22684.9|22702.4|22682.4|1
1722445130000|2024-07-31 16:58:50|22703.2|22683.2|22703.2|22683.2|22703.2|22683.2|22703.2|22683.2|0
1722445180000|2024-07-31 16:59:40|22702.4|22682.4|22700.7|22680.7|22702.4|22682.4|22700.7|22680.7|2
1722445190000|2024-07-31 16:59:50|22701.5|22681.5|22703.2|22683.2|22703.2|22683.2|22701.5|22681.5|2
1722445200000|2024-07-31 17:00:00|22702.4|22682.4|22699.9|22679.9|22702.4|22682.4|22699.9|22679.9|3
1722445230000|2024-07-31 17:00:30|22699|22679|22695.7|22675.7|22699|22679|22695.7|22675.7|2
1722445240000|2024-07-31 17:00:40|22694.9|22674.9|22694.9|22674.9|22694.9|22674.9|22694.9|22674.9|1
1722445250000|2024-07-31 17:00:50|22697.4|22677.4|22698.2|22678.2|22698.2|22678.2|22697.4|22677.4|18
1722445260000|2024-07-31 17:01:00|22699.9|22679.9|22695.7|22675.7|22699.9|22679.9|22695.7|22675.7|23
1722445270000|2024-07-31 17:01:10|22697.4|22677.4|22698.2|22678.2|22698.2|22678.2|22697.4|22677.4|6
1722445280000|2024-07-31 17:01:20|22697.4|22677.4|22695.7|22675.7|22697.4|22677.4|22695.7|22675.7|1
1722445300000|2024-07-31 17:01:40|22697.4|22677.4|22688.2|22668.2|22697.4|22677.4|22688.2|22668.2|30
1722445310000|2024-07-31 17:01:50|22685.7|22665.7|22685.7|22665.7|22685.7|22665.7|22685.7|22665.7|0
1722445320000|2024-07-31 17:02:00|22686.5|22666.5|22683.2|22663.2|22688.2|22668.2|22683.2|22663.2|2
1722445330000|2024-07-31 17:02:10|||||||||16
1722445340000|2024-07-31 17:02:20|22682.4|22662.4|22680.7|22660.7|22683.2|22663.2|22680.7|22660.7|0
1722445350000|2024-07-31 17:02:30|22679.9|22659.9|22679.9|22659.9|22679.9|22659.9|22679.9|22659.9|1
1722445370000|2024-07-31 17:02:50|22680.7|22660.7|22679.9|22659.9|22682.4|22662.4|22679.9|22659.9|6
1722445400000|2024-07-31 17:03:20|||||||||1
1722445410000|2024-07-31 17:03:30|||||||||1
1722445440000|2024-07-31 17:04:00|22679|22659|22679|22659|22679|22659|22679|22659|1
1722445450000|2024-07-31 17:04:10|22680.7|22660.7|22683.2|22663.2|22684|22664|22680.7|22660.7|4
1722445460000|2024-07-31 17:04:20|22684|22664|22684|22664|22684|22664|22684|22664|4
1722445470000|2024-07-31 17:04:30|22688.2|22668.2|22687.4|22667.4|22688.2|22668.2|22687.4|22667.4|21
1722445480000|2024-07-31 17:04:40|22685.7|22665.7|22685.7|22665.7|22685.7|22665.7|22685.7|22665.7|0
1722445490000|2024-07-31 17:04:50|||||||||1
1722445520000|2024-07-31 17:05:20|22684.9|22664.9|22684.9|22664.9|22684.9|22664.9|22684.9|22664.9|8
1722445530000|2024-07-31 17:05:30|22683.2|22663.2|22678.2|22658.2|22683.2|22663.2|22678.2|22658.2|1
1722445540000|2024-07-31 17:05:40|||||||||2
1722445550000|2024-07-31 17:05:50|22687.4|22647.4|22687.4|22647.4|22687.4|22647.4|22687.4|22647.4|1
1722445560000|2024-07-31 17:06:00|22672.4|22652.4|22673.2|22653.2|22673.2|22653.2|22670.7|22650.7|4
1722445570000|2024-07-31 17:06:10|22672.4|22652.4|22673.2|22653.2|22673.2|22653.2|22672.4|22652.4|2
1722445580000|2024-07-31 17:06:20|||||||||1
1722445600000|2024-07-31 17:06:40|22677.4|22657.4|22678.2|22658.2|22680.7|22660.7|22677.4|22657.4|4
1722445610000|2024-07-31 17:06:50|22677.4|22657.4|22677.4|22657.4|22677.4|22657.4|22677.4|22657.4|4
1722445620000|2024-07-31 17:07:00|||||||||1
1722445700000|2024-07-31 17:08:20|22678.2|22658.2|22677.4|22657.4|22678.2|22658.2|22677.4|22657.4|9
1722445710000|2024-07-31 17:08:30|22678.2|22658.2|22678.2|22658.2|22678.2|22658.2|22677.4|22657.4|0
1722445720000|2024-07-31 17:08:40|22683.2|22663.2|22684|22664|22684|22664|22683.2|22663.2|25
1722445730000|2024-07-31 17:08:50|22683.2|22663.2|22680.7|22660.7|22683.2|22663.2|22680.7|22660.7|4
1722445740000|2024-07-31 17:09:00|22681.5|22661.5|22681.5|22661.5|22681.5|22661.5|22681.5|22661.5|0
1722445770000|2024-07-31 17:09:30|22683.2|22663.2|22683.2|22663.2|22683.2|22663.2|22683.2|22663.2|15
1722445780000|2024-07-31 17:09:40|22686.5|22666.5|22686.5|22666.5|22686.5|22666.5|22686.5|22666.5|1
1722445790000|2024-07-31 17:09:50|22689|22669|22689|22669|22689|22669|22689|22669|1
1722445800000|2024-07-31 17:10:00|22686.5|22666.5|22686.5|22666.5|22686.5|22666.5|22686.5|22666.5|1
1722445810000|2024-07-31 17:10:10|22684.8|22664.8|22684|22664|22684.8|22664.8|22684|22664|4
1722445880000|2024-07-31 17:11:20|||||||||1
1722445890000|2024-07-31 17:11:30|22683.2|22663.2|22684|22664|22684|22664|22682.3|22662.3|0
1722445900000|2024-07-31 17:11:40|22679|22659|22679|22659|22679|22659|22679|22659|7
1722445910000|2024-07-31 17:11:50|22676.5|22656.5|22676.5|22656.5|22676.5|22656.5|22676.5|22656.5|0
1722445930000|2024-07-31 17:12:10|||||||||4
1722445940000|2024-07-31 17:12:20|22675.7|22655.7|22675.7|22655.7|22675.7|22655.7|22675.7|22655.7|1
1722445950000|2024-07-31 17:12:30|22674|22654|22673.2|22653.2|22674|22654|22673.2|22653.2|4
1722445960000|2024-07-31 17:12:40|||||||||1
1722445970000|2024-07-31 17:12:50|22674|22654|22673.2|22653.2|22675.7|22655.7|22673.2|22653.2|0
1722445990000|2024-07-31 17:13:10|||||||||2
1722446020000|2024-07-31 17:13:40|||||||||10
1722446040000|2024-07-31 17:14:00|||||||||3
1722446050000|2024-07-31 17:14:10|||||||||2
1722446070000|2024-07-31 17:14:30|22674|22654|22674|22654|22674|22654|22674|22654|14
1722446080000|2024-07-31 17:14:40|22673.2|22653.2|22674|22654|22674|22654|22673.2|22653.2|0
1722446090000|2024-07-31 17:14:50|22673.2|22653.2|22673.2|22653.2|22673.2|22653.2|22673.2|22653.2|1
1722446100000|2024-07-31 17:15:00|22674|22654|22673.2|22653.2|22677.4|22657.4|22673.2|22653.2|4
1722446110000|2024-07-31 17:15:10|22674|22654|22674|22654|22674|22654|22673.2|22653.2|1
1722446120000|2024-07-31 17:15:20|22673.2|22653.2|22673.2|22653.2|22673.2|22653.2|22673.2|22653.2|0
1722446130000|2024-07-31 17:15:30|||||||||1
1722446140000|2024-07-31 17:15:40|22674|22654|22675.7|22655.7|22675.7|22655.7|22674|22654|4
1722446170000|2024-07-31 17:16:10|22677.4|22657.4|22679|22659|22679|22659|22677.4|22657.4|5
1722446180000|2024-07-31 17:16:20|||||||||2
1722446200000|2024-07-31 17:16:40|||||||||1
1722446220000|2024-07-31 17:17:00|22680.7|22660.7|22680.7|22660.7|22680.7|22660.7|22680.7|22660.7|1
1722446230000|2024-07-31 17:17:10|||||||||3
1722446240000|2024-07-31 17:17:20|22679|22659|22679|22659|22679|22659|22679|22659|1
1722446250000|2024-07-31 17:17:30|||||||||1
1722446270000|2024-07-31 17:17:50|22676.5|22656.5|22674|22654|22676.5|22656.5|22674|22654|6
1722446280000|2024-07-31 17:18:00|22679|22659|22679|22659|22679|22659|22679|22659|7
1722446290000|2024-07-31 17:18:10|||||||||1
1722446300000|2024-07-31 17:18:20|||||||||18
1722446310000|2024-07-31 17:18:30|||||||||1
1722446320000|2024-07-31 17:18:40|22680.7|22660.7|22680.7|22660.7|22680.7|22660.7|22680.7|22660.7|1
1722446330000|2024-07-31 17:18:50|22683.2|22663.2|22683.2|22663.2|22683.2|22663.2|22683.2|22663.2|3
1722446340000|2024-07-31 17:19:00|||||||||4
1722446350000|2024-07-31 17:19:10|22684|22664|22684|22664|22684|22664|22684|22664|1
1722446360000|2024-07-31 17:19:20|22683.2|22663.2|22683.2|22663.2|22683.2|22663.2|22683.2|22663.2|0
1722446370000|2024-07-31 17:19:30|22687.4|22667.4|22685.7|22665.7|22687.4|22667.4|22685.7|22665.7|2
1722446400000|2024-07-31 17:20:00|22687.3|22667.3|22685.7|22665.7|22687.3|22667.3|22684|22664|5
1722446410000|2024-07-31 17:20:10|22689|22669|22694|22674|22694|22674|22689|22669|10
1722446420000|2024-07-31 17:20:20|22695.7|22675.7|22701.5|22681.5|22701.5|22681.5|22695.7|22675.7|11
1722446430000|2024-07-31 17:20:30|22702.3|22682.3|22701.5|22681.5|22705.7|22685.7|22699|22679|7
1722446440000|2024-07-31 17:20:40|22700.7|22680.7|22699|22679|22700.7|22680.7|22699|22679|2
1722446450000|2024-07-31 17:20:50|||||||||4
1722446460000|2024-07-31 17:21:00|22697.3|22677.3|22696.5|22676.5|22697.3|22677.3|22694.8|22674.8|2
1722446470000|2024-07-31 17:21:10|22698.2|22678.2|22698.2|22678.2|22698.2|22678.2|22698.2|22678.2|3
1722446480000|2024-07-31 17:21:20|22700.7|22680.7|22700.7|22680.7|22700.7|22680.7|22700.7|22680.7|6
1722446490000|2024-07-31 17:21:30|22703.2|22683.2|22705.7|22685.7|22705.7|22685.7|22702.3|22682.3|8
1722446500000|2024-07-31 17:21:40|22707.3|22687.3|22707.3|22687.3|22707.3|22687.3|22707.3|22687.3|4
1722446510000|2024-07-31 17:21:50|||||||||7
1722446520000|2024-07-31 17:22:00|22709|22689|22708.2|22688.2|22709|22689|22708.2|22688.2|14
1722446530000|2024-07-31 17:22:10|22706.5|22686.5|22706.5|22686.5|22706.5|22686.5|22704|22684|6
1722446540000|2024-07-31 17:22:20|22708.2|22688.2|22708.2|22688.2|22708.2|22688.2|22708.2|22688.2|8
1722446550000|2024-07-31 17:22:30|22709|22689|22709|22689|22709|22689|22709|22689|4
1722446560000|2024-07-31 17:22:40|22708.2|22688.2|22710.7|22690.7|22710.7|22690.7|22708.2|22688.2|7
1722446570000|2024-07-31 17:22:50|22709.8|22689.8|22708.2|22688.2|22709.8|22689.8|22708.2|22688.2|9
1722446580000|2024-07-31 17:23:00|22710.7|22690.7|22713.2|22693.2|22713.2|22693.2|22710.7|22690.7|4
1722446590000|2024-07-31 17:23:10|22711.5|22691.5|22711.5|22691.5|22711.5|22691.5|22711.5|22691.5|66
1722446600000|2024-07-31 17:23:20|22713.2|22693.2|22719.8|22699.8|22719.8|22699.8|22713.2|22693.2|7
1722446610000|2024-07-31 17:23:30|22720.7|22700.7|22722.3|22702.3|22727.3|22707.3|22720.7|22700.7|10
1722446620000|2024-07-31 17:23:40|22721.5|22701.5|22719|22699|22721.5|22701.5|22719|22699|17
1722446630000|2024-07-31 17:23:50|22719.8|22699.8|22731.5|22711.5|22731.5|22711.5|22719.8|22699.8|19
1722446640000|2024-07-31 17:24:00|22736.5|22716.5|22746.5|22726.5|22746.5|22726.5|22736.5|22716.5|9
1722446650000|2024-07-31 17:24:10|22744.8|22724.8|22736.5|22716.5|22744.8|22724.8|22736.5|22716.5|6
1722446660000|2024-07-31 17:24:20|22734.8|22714.8|22729.8|22709.8|22734.8|22714.8|22729.8|22709.8|4
1722446670000|2024-07-31 17:24:30|22729|22709|22724.8|22704.8|22729|22709|22724.8|22704.8|9
1722446680000|2024-07-31 17:24:40|22724|22704|22724.8|22704.8|22726.5|22706.5|22723.2|22703.2|13
1722446690000|2024-07-31 17:24:50|22726.5|22706.5|22729.8|22709.8|22729.8|22709.8|22726.5|22706.5|15
1722446700000|2024-07-31 17:25:00|22730.7|22710.7|22732.3|22712.3|22734|22714|22730.7|22710.7|4
1722446710000|2024-07-31 17:25:10|22734.8|22714.8|22734.8|22714.8|22734.8|22714.8|22734.8|22714.8|0
1722446720000|2024-07-31 17:25:20|22739.8|22719.8|22755.7|22735.7|22755.7|22735.7|22739.8|22719.8|26
1722446730000|2024-07-31 17:25:30|22757.3|22737.3|22769|22749|22771.5|22751.5|22757.3|22737.3|35
1722446740000|2024-07-31 17:25:40|22770.7|22750.7|22759.8|22739.8|22770.7|22750.7|22759.8|22739.8|3
1722446750000|2024-07-31 17:25:50|22759|22739|22754.8|22734.8|22759|22739|22754.8|22734.8|0
1722446760000|2024-07-31 17:26:00|22755.7|22735.7|22755.7|22735.7|22755.7|22735.7|22755.7|22735.7|0
1722446770000|2024-07-31 17:26:10|22757.3|22737.3|22766.5|22746.5|22766.5|22746.5|22757.3|22737.3|3
1722446780000|2024-07-31 17:26:20|22772.3|22752.3|22794.8|22774.8|22794.8|22774.8|22772.3|22752.3|90
1722446790000|2024-07-31 17:26:30|22795.7|22775.7|22801.5|22781.5|22806.5|22786.5|22795.7|22775.7|10
1722446810000|2024-07-31 17:26:50|22799|22779|22799|22779|22799|22779|22799|22779|0
1722446820000|2024-07-31 17:27:00|22796.5|22776.5|22783.2|22763.2|22796.5|22776.5|22783.2|22763.2|1
1722446840000|2024-07-31 17:27:20|||||||||1
1722446880000|2024-07-31 17:28:00|22781.5|22761.5|22781.5|22761.5|22781.5|22761.5|22781.5|22761.5|0
1722446890000|2024-07-31 17:28:10|22780.7|22760.7|22776.5|22756.5|22780.7|22760.7|22776.5|22756.5|26
1722446900000|2024-07-31 17:28:20|22778.2|22758.2|22784.8|22764.8|22784.8|22764.8|22778.2|22758.2|6
1722446910000|2024-07-31 17:28:30|22787.3|22767.3|22787.3|22767.3|22787.3|22767.3|22787.3|22767.3|0
1722446920000|2024-07-31 17:28:40|22789|22769|22789|22769|22789|22769|22789|22769|2
1722446930000|2024-07-31 17:28:50|||||||||1
1722446940000|2024-07-31 17:29:00|22789.8|22769.8|22794|22774|22794|22774|22789.8|22769.8|17
1722446950000|2024-07-31 17:29:10|22799|22779|22799|22779|22799|22779|22799|22779|8
1722446960000|2024-07-31 17:29:20|22799.8|22779.8|22801.5|22781.5|22801.5|22781.5|22799.8|22779.8|5
1722446970000|2024-07-31 17:29:30|22800.7|22780.7|22804|22784|22804|22784|22799|22779|16
1722446980000|2024-07-31 17:29:40|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|4
1722446990000|2024-07-31 17:29:50|22809|22789|22805.7|22785.7|22811.5|22791.5|22804|22784|15
1722447000000|2024-07-31 17:30:00|22804|22784|22804|22784|22804|22784|22804|22784|0
1722500100000|2024-08-01 08:15:00|22843|22823|22825.6|22805.6|22878|22858|22825.6|22794.7|73
1722500110000|2024-08-01 08:15:10|22822.2|22802.2|22808.9|22788.9|22823.1|22803|22808.9|22779.7|22
1722500120000|2024-08-01 08:15:20|22808.1|22788.1|22838|22798|22838|22803.8|22808|22788|11
1722500130000|2024-08-01 08:15:30|22827.2|22807.2|22844.7|22804.7|22844.7|22810.5|22825.5|22803|1
1722500140000|2024-08-01 08:15:40|22845.5|22805.5|22884.7|22844.7|22886.3|22844.7|22845.5|22805.5|8
1722500150000|2024-08-01 08:15:50|22873.9|22853.9|22864.7|22824.7|22883|22855.5|22855.5|22824.7|6
1722500160000|2024-08-01 08:16:00|22855.5|22835.5|22852.2|22832.2|22855.5|22835.5|22852.2|22832.2|10
1722500170000|2024-08-01 08:16:10|22850.5|22830.5|22841.4|22821.4|22850.5|22830.5|22841.4|22821.4|1
1722500180000|2024-08-01 08:16:20|22836.4|22816.4|22823.1|22803.1|22844.7|22816.4|22823.1|22803.1|79
1722500190000|2024-08-01 08:16:30|22822.2|22802.2|22807.2|22787.2|22822.2|22802.2|22807.2|22787.2|6
1722500200000|2024-08-01 08:16:40|22808.1|22788.1|22798.1|22778.1|22808.1|22788.1|22798.1|22778.1|7
1722500210000|2024-08-01 08:16:50|22796.4|22776.4|22793.9|22773.9|22796.4|22776.4|22793.9|22773.9|5
1722500220000|2024-08-01 08:17:00|22799.7|22779.7|22813|22773|22813|22781.4|22799.7|22773|2
1722500230000|2024-08-01 08:17:10|22804.6|22784.6|22816.3|22796.3|22816.3|22796.3|22798|22778|4
1722500240000|2024-08-01 08:17:20|22818.9|22778.9|22797.2|22777.2|22818.9|22778.9|22797.2|22773|32
1722500250000|2024-08-01 08:17:30|22793.9|22773.9|22765.5|22745.5|22803|22773.9|22764.7|22744.7|5
1722500260000|2024-08-01 08:17:40|22767.2|22747.2|22764.7|22744.7|22767.2|22747.2|22764.7|22744.7|1
1722500270000|2024-08-01 08:17:50|22765.5|22745.5|22765.5|22745.5|22765.5|22745.5|22764.7|22744.7|1
1722500280000|2024-08-01 08:18:00|22770.5|22750.5|22778.8|22758.8|22781.3|22758.8|22770.5|22740.5|14
1722500290000|2024-08-01 08:18:10|22783|22763|22782.2|22762.2|22783|22763|22782.2|22762.2|1
1722500300000|2024-08-01 08:18:20|22779.7|22759.7|22775.5|22755.5|22779.7|22759.7|22775.5|22755.5|5
1722500310000|2024-08-01 08:18:30|22773|22753|22773|22753|22774.7|22754.7|22773|22753|0
1722500320000|2024-08-01 08:18:40|22770.5|22750.5|22760.5|22740.5|22770.5|22750.5|22760.5|22740.5|1
1722500330000|2024-08-01 08:18:50|22765.3|22745.3|22778.8|22758.8|22778.8|22758.8|22765.3|22745.3|9
1722500350000|2024-08-01 08:19:10|22789.6|22749.6|22777.1|22757.1|22789.6|22757.1|22777.1|22749.6|0
1722500360000|2024-08-01 08:19:20|22783.8|22763.8|22783.8|22763.8|22783.8|22763.8|22783.8|22763.8|1
1722500370000|2024-08-01 08:19:30|22786.3|22766.3|22792.2|22772.2|22792.2|22772.2|22786.3|22766.3|5
1722500380000|2024-08-01 08:19:40|22793.9|22773.9|22795.5|22775.5|22798|22778|22792.2|22772.2|1
1722500390000|2024-08-01 08:19:50|22793.8|22773.8|22793|22773|22793.8|22773.8|22793|22773|0
1722500400000|2024-08-01 08:20:00|22794.7|22774.7|22795.5|22775.5|22795.5|22775.5|22793.8|22773.8|1
1722500410000|2024-08-01 08:20:10|22794.7|22774.7|22788|22768|22794.7|22774.7|22788|22768|1
1722500440000|2024-08-01 08:20:40|22785.5|22765.5|22775.5|22755.5|22793|22765.5|22775.5|22753|2
1722500450000|2024-08-01 08:20:50|22773|22753|22770.5|22750.5|22773|22753|22770.5|22750.5|0
1722500460000|2024-08-01 08:21:00|22780.4|22760.4|22780.4|22760.4|22780.4|22760.4|22780.4|22760.4|3
1722500470000|2024-08-01 08:21:10|22785.4|22765.4|22793|22773|22793|22773|22785.4|22765.4|0
1722500480000|2024-08-01 08:21:20|||||||||2
1722500490000|2024-08-01 08:21:30|22793.8|22773.8|22793.8|22773.8|22793.8|22773.8|22793.8|22773.8|0
1722500500000|2024-08-01 08:21:40|22794.6|22774.6|22801.3|22781.3|22803|22783|22794.6|22774.6|3
1722500510000|2024-08-01 08:21:50|22799.7|22779.7|22793|22773|22799.7|22779.7|22793|22773|0
1722500530000|2024-08-01 08:22:10|22789.6|22769.6|22767.2|22747.2|22789.6|22769.6|22767.2|22747.2|3
1722500540000|2024-08-01 08:22:20|22763.8|22743.8|22738|22718|22763.8|22743.8|22738|22718|9
1722500550000|2024-08-01 08:22:30|||||||||1
1722500560000|2024-08-01 08:22:40|22737.2|22717.2|22733|22713|22737.2|22717.2|22733|22713|2
1722500580000|2024-08-01 08:23:00|22729.7|22709.7|22717.2|22697.2|22729.7|22709.7|22717.2|22697.2|5
1722500590000|2024-08-01 08:23:10|22715.5|22695.5|22715.5|22695.5|22715.5|22695.5|22715.5|22695.5|0
1722500600000|2024-08-01 08:23:20|22714.7|22694.7|22713|22693|22714.7|22694.7|22713|22693|2
1722500610000|2024-08-01 08:23:30|22712.2|22692.2|22710.5|22690.5|22712.2|22692.2|22710.5|22690.5|4
1722500630000|2024-08-01 08:23:50|22709.6|22689.6|22708|22688|22709.6|22689.6|22708|22688|0
1722500640000|2024-08-01 08:24:00|22705.5|22685.5|22706.3|22686.3|22706.3|22686.3|22704.6|22684.6|6
1722500660000|2024-08-01 08:24:20|22710.5|22690.5|22711.3|22691.3|22711.3|22691.3|22708|22688|3
1722500670000|2024-08-01 08:24:30|22713|22693|22713|22693|22713|22693|22713|22693|0
1722500680000|2024-08-01 08:24:40|22715.5|22695.5|22720.5|22700.5|22720.5|22700.5|22715.5|22695.5|1
1722500690000|2024-08-01 08:24:50|22722.1|22702.1|22722.1|22702.1|22722.1|22702.1|22722.1|22702.1|0
1722500700000|2024-08-01 08:25:00|22723.8|22703.8|22720.5|22700.5|22723.8|22703.8|22720.5|22700.5|3
1722500710000|2024-08-01 08:25:10|||||||||1
1722500730000|2024-08-01 08:25:30|22725.5|22705.5|22723.8|22703.8|22725.5|22705.5|22723.8|22703.8|0
1722500740000|2024-08-01 08:25:40|22721.3|22701.3|22723|22703|22723|22703|22719.6|22699.6|5
1722500750000|2024-08-01 08:25:50|22722.1|22702.1|22723|22703|22723|22703|22720.5|22700.5|1
1722500770000|2024-08-01 08:26:10|22722.1|22702.1|22720.5|22700.5|22722.1|22702.1|22720.5|22700.5|1
1722500780000|2024-08-01 08:26:20|22721.3|22701.3|22723|22703|22723|22703|22721.3|22701.3|0
1722500790000|2024-08-01 08:26:30|||||||||1
1722500800000|2024-08-01 08:26:40|22722.1|22702.1|22728|22708|22728|22708|22722.1|22702.1|2
1722500820000|2024-08-01 08:27:00|22727.9|22707.9|22730.4|22710.4|22730.4|22710.4|22727.9|22707.9|2
1722500830000|2024-08-01 08:27:10|22733.8|22713.8|22733.8|22713.8|22733.8|22713.8|22733.8|22713.8|1
1722500870000|2024-08-01 08:27:50|22732.9|22712.9|22730.4|22710.4|22732.9|22712.9|22730.4|22710.4|4
1722500890000|2024-08-01 08:28:10|22729.6|22709.6|22723.8|22703.8|22729.6|22709.6|22723.8|22703.8|1
1722500900000|2024-08-01 08:28:20|22732.9|22692.9|22732.9|22692.9|22732.9|22692.9|22732.9|22692.9|2
1722500910000|2024-08-01 08:28:30|22722.1|22702.1|22722.1|22702.1|22722.1|22702.1|22722.1|22702.1|0
1722500920000|2024-08-01 08:28:40|22720.4|22700.4|22722.1|22702.1|22722.1|22702.1|22720.4|22700.4|1
1722500930000|2024-08-01 08:28:50|22732.9|22692.9|22727.9|22707.9|22732.9|22707.9|22725.4|22692.9|0
1722500960000|2024-08-01 08:29:20|22731.3|22711.3|22733.8|22713.8|22733.8|22713.8|22731.3|22711.3|0
1722500980000|2024-08-01 08:29:40|||||||||1
1722501000000|2024-08-01 08:30:00|22733.7|22713.7|22733.7|22713.7|22733.7|22713.7|22733.7|22713.7|0
1722501030000|2024-08-01 08:30:30|22732.9|22712.9|22732.9|22712.9|22732.9|22712.9|22732.9|22712.9|2
1722501040000|2024-08-01 08:30:40|22731.2|22711.2|22731.2|22711.2|22731.2|22711.2|22731.2|22711.2|2
1722501070000|2024-08-01 08:31:10|22732.9|22712.9|22731.2|22711.2|22732.9|22712.9|22731.2|22711.2|0
1722501100000|2024-08-01 08:31:40|||||||||4
1722501110000|2024-08-01 08:31:50|22732.9|22712.9|22732.1|22712.1|22733.7|22713.7|22731.2|22711.2|5
1722501120000|2024-08-01 08:32:00|22733.7|22713.7|22733.7|22713.7|22735.4|22715.4|22730.4|22710.4|3
1722501130000|2024-08-01 08:32:10|22735.4|22715.4|22735.4|22715.4|22735.4|22715.4|22735.4|22715.4|0
1722501140000|2024-08-01 08:32:20|22737.9|22717.9|22750.4|22730.4|22750.4|22730.4|22737.9|22717.9|5
1722501150000|2024-08-01 08:32:30|22751.2|22731.2|22749.6|22729.6|22755.4|22735.4|22749.6|22729.6|6
1722501160000|2024-08-01 08:32:40|22748.7|22728.7|22746.2|22726.2|22750.4|22730.4|22745.4|22725.4|2
1722501170000|2024-08-01 08:32:50|22747.9|22727.9|22748.7|22728.7|22748.7|22728.7|22745.4|22725.4|3
1722501180000|2024-08-01 08:33:00|22747.9|22727.9|22748.7|22728.7|22748.7|22728.7|22746.2|22726.2|0
1722501190000|2024-08-01 08:33:10|22747.9|22727.9|22726.3|22706.3|22748.7|22728.7|22726.3|22706.3|5
1722501210000|2024-08-01 08:33:30|22722.9|22702.9|22715.4|22695.4|22722.9|22702.9|22715.4|22695.4|3
1722501250000|2024-08-01 08:34:10|22720.4|22700.4|22720.4|22700.4|22720.4|22700.4|22720.4|22700.4|1
1722501260000|2024-08-01 08:34:20|22721.2|22701.2|22722|22702|22722|22702|22721.2|22701.2|1
1722501270000|2024-08-01 08:34:30|22721.2|22701.2|22722|22702|22723.7|22703.7|22721.2|22701.2|0
1722501280000|2024-08-01 08:34:40|22721.2|22701.2|22723.7|22703.7|22723.7|22703.7|22721.2|22701.2|0
1722501290000|2024-08-01 08:34:50|22722.9|22702.9|22722|22702|22723.7|22703.7|22720.4|22700.4|1
1722501300000|2024-08-01 08:35:00|22725.4|22705.4|22725.4|22705.4|22725.4|22705.4|22722.9|22702.9|0
1722501310000|2024-08-01 08:35:10|22726.2|22706.2|22730.4|22710.4|22730.4|22710.4|22726.2|22706.2|0
1722501320000|2024-08-01 08:35:20|22732|22712|22738.7|22718.7|22738.7|22718.7|22732|22712|1
1722501330000|2024-08-01 08:35:30|22740.4|22720.4|22737.9|22717.9|22740.4|22720.4|22737.9|22717.9|0
1722501340000|2024-08-01 08:35:40|22738.7|22718.7|22746.2|22726.2|22746.2|22726.2|22738.7|22718.7|3
1722501360000|2024-08-01 08:36:00|22749.6|22729.6|22749.6|22729.6|22749.6|22729.6|22749.6|22729.6|0
1722501370000|2024-08-01 08:36:10|22745.4|22725.4|22745.4|22725.4|22745.4|22725.4|22745.4|22725.4|3
1722501380000|2024-08-01 08:36:20|22749.6|22729.6|22742.9|22722.9|22749.6|22729.6|22742.9|22722.9|2
1722501400000|2024-08-01 08:36:40|22743.7|22723.7|22745.4|22725.4|22745.4|22725.4|22743.7|22723.7|1
1722501410000|2024-08-01 08:36:50|22750.4|22730.4|22754.5|22734.5|22754.5|22734.5|22750.4|22730.4|0
1722501420000|2024-08-01 08:37:00|22755.3|22735.3|22746.2|22726.2|22757|22737|22746.2|22726.2|11
1722501430000|2024-08-01 08:37:10|22745.4|22725.4|22747.9|22727.9|22747.9|22727.9|22745.4|22725.4|0
1722501450000|2024-08-01 08:37:30|22746.2|22726.2|22745.4|22725.4|22747.9|22727.9|22745.4|22725.4|0
1722501470000|2024-08-01 08:37:50|22746.2|22726.2|22746.2|22726.2|22746.2|22726.2|22746.2|22726.2|3
1722501480000|2024-08-01 08:38:00|22751.2|22731.2|22755.3|22735.3|22755.3|22735.3|22751.2|22731.2|1
1722501490000|2024-08-01 08:38:10|22760.4|22740.4|22760.4|22740.4|22760.4|22740.4|22760.4|22740.4|0
1722501500000|2024-08-01 08:38:20|22776.2|22736.2|22764.6|22744.6|22776.2|22745.4|22764.6|22736.2|2
1722501510000|2024-08-01 08:38:30|22762.9|22742.9|22773.7|22753.7|22773.7|22753.7|22762.9|22742.9|0
1722501520000|2024-08-01 08:38:40|22775.4|22755.4|22778.7|22758.7|22778.7|22758.7|22775.4|22755.4|5
1722501530000|2024-08-01 08:38:50|22780.4|22760.4|22782.9|22762.9|22782.9|22762.9|22780.4|22760.4|4
1722501540000|2024-08-01 08:39:00|22783.7|22763.7|22783.7|22763.7|22783.7|22763.7|22782.9|22762.9|0
1722501550000|2024-08-01 08:39:10|22782.9|22762.9|22785.4|22765.4|22785.4|22765.4|22782.9|22762.9|0
1722501560000|2024-08-01 08:39:20|22786.2|22766.2|22786.2|22766.2|22786.2|22766.2|22785.4|22765.4|2
1722501580000|2024-08-01 08:39:40|22785.4|22765.4|22785.4|22765.4|22785.4|22765.4|22785.4|22765.4|0
1722501590000|2024-08-01 08:39:50|22783.7|22763.7|22783.7|22763.7|22783.7|22763.7|22783.7|22763.7|2
1722501600000|2024-08-01 08:40:00|22782.9|22762.9|22778.8|22758.8|22782.9|22762.9|22778.8|22758.8|1
1722501610000|2024-08-01 08:40:10|22775.4|22755.4|22776.2|22756.2|22776.2|22756.2|22775.4|22755.4|1
1722501620000|2024-08-01 08:40:20|22775.4|22755.4|22777.9|22757.9|22777.9|22757.9|22775.4|22755.4|1
1722501630000|2024-08-01 08:40:30|22777.1|22757.1|22777.9|22757.9|22777.9|22757.9|22775.4|22755.4|1
1722501680000|2024-08-01 08:41:20|22777.1|22757.1|22775.4|22755.4|22777.1|22757.1|22775.4|22755.4|0
1722501710000|2024-08-01 08:41:50|22780.4|22760.4|22780.4|22760.4|22780.4|22760.4|22780.4|22760.4|3
1722501720000|2024-08-01 08:42:00|22782|22762|22787.1|22767.1|22787.9|22767.9|22782|22762|4
1722501730000|2024-08-01 08:42:10|22785.5|22765.5|22780.4|22760.4|22785.5|22765.5|22780.4|22760.4|0
1722501740000|2024-08-01 08:42:20|22776.3|22756.3|22773.8|22753.8|22776.3|22756.3|22773.8|22753.8|2
1722501750000|2024-08-01 08:42:30|22772.1|22752.1|22770.5|22750.5|22772.1|22752.1|22770.5|22750.5|0
1722501760000|2024-08-01 08:42:40|22767.1|22747.1|22767.1|22747.1|22767.1|22747.1|22767.1|22747.1|0
1722501770000|2024-08-01 08:42:50|22761.2|22741.2|22761.2|22741.2|22761.2|22741.2|22761.2|22741.2|0
1722501780000|2024-08-01 08:43:00|22759.6|22739.6|22756.3|22736.3|22759.6|22739.6|22756.3|22736.3|1
1722501790000|2024-08-01 08:43:10|22754.6|22734.6|22754.6|22734.6|22754.6|22734.6|22754.6|22734.6|0
1722501800000|2024-08-01 08:43:20|22752.9|22732.9|22752.9|22732.9|22752.9|22732.9|22752.9|22732.9|0
1722501860000|2024-08-01 08:44:20|22751.3|22731.3|22749.6|22729.6|22751.3|22731.3|22749.6|22729.6|0
1722501880000|2024-08-01 08:44:40|22750.4|22730.4|22750.4|22730.4|22750.4|22730.4|22750.4|22730.4|1
1722501890000|2024-08-01 08:44:50|22749.6|22729.6|22749.6|22729.6|22749.6|22729.6|22749.6|22729.6|1
1722501900000|2024-08-01 08:45:00|22748.8|22728.8|22748.8|22728.8|22748.8|22728.8|22748.8|22728.8|0
1722501910000|2024-08-01 08:45:10|22745.4|22725.4|22736.2|22716.2|22745.4|22725.4|22736.2|22716.2|2
1722501940000|2024-08-01 08:45:40|||||||||3
1722501960000|2024-08-01 08:46:00|22734.6|22714.6|22734.6|22714.6|22734.6|22714.6|22734.6|22714.6|0
1722502010000|2024-08-01 08:46:50|22732.9|22712.9|22725.4|22705.4|22732.9|22712.9|22725.4|22705.4|2
1722502020000|2024-08-01 08:47:00|22713.8|22693.8|22709.7|22689.7|22713.8|22693.8|22709.7|22689.7|56
1722502030000|2024-08-01 08:47:10|22708|22688|22710.5|22690.5|22710.5|22690.5|22708|22688|6
1722502050000|2024-08-01 08:47:30|22709.7|22689.7|22709.7|22689.7|22709.7|22689.7|22709.7|22689.7|10
1722502060000|2024-08-01 08:47:40|22710.5|22690.5|22710.5|22690.5|22710.5|22690.5|22710.5|22690.5|0
1722502070000|2024-08-01 08:47:50|22711.3|22691.3|22713|22693|22713|22693|22711.3|22691.3|5
1722502090000|2024-08-01 08:48:10|22715.5|22695.5|22718.8|22698.8|22718.8|22698.8|22715.5|22695.5|1
1722502110000|2024-08-01 08:48:30|22719.6|22699.6|22718.8|22698.8|22721.3|22701.3|22718|22698|0
1722502120000|2024-08-01 08:48:40|22718|22698|22718|22698|22718.8|22698.8|22718|22698|0
1722502130000|2024-08-01 08:48:50|22719.6|22699.6|22721.3|22701.3|22721.3|22701.3|22719.6|22699.6|0
1722502150000|2024-08-01 08:49:10|22723.8|22703.8|22723.8|22703.8|22723.8|22703.8|22723.8|22703.8|1
1722502160000|2024-08-01 08:49:20|22723|22703|22723|22703|22723|22703|22723|22703|1
1722502200000|2024-08-01 08:50:00|22721.3|22701.3|22720.5|22700.5|22721.3|22701.3|22720.5|22700.5|1
1722502220000|2024-08-01 08:50:20|22729.7|22689.7|22717.2|22697.2|22729.7|22697.2|22717.2|22689.7|0
1722502230000|2024-08-01 08:50:30|22713.8|22693.8|22714.7|22694.7|22716.3|22696.3|22713.8|22693.8|1
1722502240000|2024-08-01 08:50:40|22711.3|22691.3|22711.3|22691.3|22711.3|22691.3|22711.3|22691.3|0
1722502270000|2024-08-01 08:51:10|||||||||2
1722502290000|2024-08-01 08:51:30|22708.8|22688.8|22706.3|22686.3|22708.8|22688.8|22703.8|22683.8|9
1722502310000|2024-08-01 08:51:50|22705.5|22685.5|22703.8|22683.8|22705.5|22685.5|22703.8|22683.8|1
1722502320000|2024-08-01 08:52:00|||||||||1
1722502330000|2024-08-01 08:52:10|||||||||2
1722502340000|2024-08-01 08:52:20|||||||||1
1722502350000|2024-08-01 08:52:30|||||||||2
1722502360000|2024-08-01 08:52:40|22704.6|22684.6|22703.8|22683.8|22704.6|22684.6|22703.8|22683.8|2
1722502400000|2024-08-01 08:53:20|||||||||7
1722502410000|2024-08-01 08:53:30|22682.1|22662.1|22663|22643|22682.1|22662.1|22663|22643|81
1722502420000|2024-08-01 08:53:40|22661.3|22641.3|22663.8|22643.8|22663.8|22643.8|22661.3|22641.3|0
1722502430000|2024-08-01 08:53:50|22662.1|22642.1|22659.6|22639.6|22662.1|22642.1|22659.6|22639.6|3
1722502440000|2024-08-01 08:54:00|22658.8|22638.8|22658.8|22638.8|22658.8|22638.8|22658.8|22638.8|5
1722502450000|2024-08-01 08:54:10|22656.3|22636.3|22658.8|22638.8|22658.8|22638.8|22656.3|22636.3|3
1722502460000|2024-08-01 08:54:20|||||||||1
1722502470000|2024-08-01 08:54:30|22659.6|22639.6|22656.3|22636.3|22659.6|22639.6|22656.3|22636.3|2
1722502480000|2024-08-01 08:54:40|22658.8|22638.8|22656.3|22636.3|22658.8|22638.8|22655.5|22635.5|2
1722502500000|2024-08-01 08:55:00|22657.1|22637.1|22658.8|22638.8|22658.8|22638.8|22656.3|22636.3|3
1722502520000|2024-08-01 08:55:20|22665.5|22645.5|22661.3|22641.3|22665.5|22645.5|22661.3|22641.3|2
1722502530000|2024-08-01 08:55:30|22665.5|22645.5|22666.3|22646.3|22666.3|22646.3|22665.5|22645.5|6
1722502540000|2024-08-01 08:55:40|22667.1|22647.1|22668.8|22648.8|22668.8|22648.8|22667.1|22647.1|2
1722502550000|2024-08-01 08:55:50|22670.5|22650.5|22671.3|22651.3|22671.3|22651.3|22668.8|22648.8|3
1722502560000|2024-08-01 08:56:00|22669.6|22649.6|22671.3|22651.3|22673.8|22653.8|22669.6|22649.6|10
1722502590000|2024-08-01 08:56:30|22672.1|22652.1|22673.8|22653.8|22673.8|22653.8|22672.1|22652.1|1
1722502600000|2024-08-01 08:56:40|22673|22653|22673.8|22653.8|22673.8|22653.8|22671.3|22651.3|0
1722502610000|2024-08-01 08:56:50|22671.3|22651.3|22671.3|22651.3|22671.3|22651.3|22671.3|22651.3|0
1722502640000|2024-08-01 08:57:20|22673|22653|22671.3|22651.3|22673|22653|22671.3|22651.3|3
1722502650000|2024-08-01 08:57:30|22672.1|22652.1|22671.3|22651.3|22673.8|22653.8|22671.3|22651.3|0
1722502660000|2024-08-01 08:57:40|22672.1|22652.1|22671.3|22651.3|22673.8|22653.8|22671.3|22651.3|1
1722502670000|2024-08-01 08:57:50|22672.1|22652.1|22671.3|22651.3|22673.8|22653.8|22671.3|22651.3|0
1722502680000|2024-08-01 08:58:00|22672.1|22652.1|22673.8|22653.8|22673.8|22653.8|22672.1|22652.1|1
1722502690000|2024-08-01 08:58:10|22674.6|22654.6|22677.1|22657.1|22677.1|22657.1|22674.6|22654.6|3
1722502700000|2024-08-01 08:58:20|22681.3|22661.3|22681.3|22661.3|22681.3|22661.3|22681.3|22661.3|2
1722502710000|2024-08-01 08:58:30|22680.5|22660.5|22677.1|22657.1|22680.5|22660.5|22677.1|22657.1|2
1722502730000|2024-08-01 08:58:50|22679.6|22659.6|22683.8|22663.8|22683.8|22663.8|22679.6|22659.6|21
1722502750000|2024-08-01 08:59:10|22686.3|22666.3|22686.3|22666.3|22686.3|22666.3|22686.3|22666.3|2
1722502760000|2024-08-01 08:59:20|22684.7|22664.7|22681.3|22661.3|22684.7|22664.7|22681.3|22661.3|0
1722502780000|2024-08-01 08:59:40|22682.1|22662.1|22683.8|22663.8|22683.8|22663.8|22682.1|22662.1|0
1722502800000|2024-08-01 09:00:00|||||||||3
1722502810000|2024-08-01 09:00:10|22685.4|22665.4|22689.6|22669.6|22689.6|22669.6|22685.4|22665.4|5
1722502820000|2024-08-01 09:00:20|22691.3|22671.3|22698.8|22678.8|22698.8|22678.8|22691.3|22671.3|1
1722502830000|2024-08-01 09:00:30|22699.6|22679.6|22700.4|22680.4|22700.4|22680.4|22699.6|22679.6|0
1722502880000|2024-08-01 09:01:20|22702.9|22682.9|22708.7|22688.7|22708.7|22688.7|22702.9|22682.9|4
1722502890000|2024-08-01 09:01:30|22713.8|22693.8|22713.8|22693.8|22713.8|22693.8|22713.8|22693.8|0
1722502910000|2024-08-01 09:01:50|||||||||1
1722502920000|2024-08-01 09:02:00|22708.8|22688.8|22708.8|22688.8|22708.8|22688.8|22708.8|22688.8|2
1722502930000|2024-08-01 09:02:10|22705.4|22685.4|22694.6|22674.6|22705.4|22685.4|22694.6|22674.6|1
1722502940000|2024-08-01 09:02:20|||||||||1
1722502950000|2024-08-01 09:02:30|22692.9|22672.9|22692.9|22672.9|22692.9|22672.9|22692.9|22672.9|0
1722502960000|2024-08-01 09:02:40|22699.6|22659.6|22684.6|22664.6|22699.6|22668|22684.6|22659.6|0
1722502970000|2024-08-01 09:02:50|22682.9|22662.9|22682.9|22662.9|22682.9|22662.9|22682.9|22662.9|1
1722502980000|2024-08-01 09:03:00|22682.1|22662.1|22681.3|22661.3|22682.1|22662.1|22681.3|22661.3|0
1722502990000|2024-08-01 09:03:10|||||||||1
1722503030000|2024-08-01 09:03:50|22682.1|22662.1|22682.1|22662.1|22682.1|22662.1|22682.1|22662.1|1
1722503050000|2024-08-01 09:04:10|22679.6|22659.6|22679.6|22659.6|22679.6|22659.6|22679.6|22659.6|0
1722503080000|2024-08-01 09:04:40|22678.8|22658.8|22676.3|22656.3|22678.8|22658.8|22676.3|22656.3|1
1722503120000|2024-08-01 09:05:20|22677.1|22657.1|22676.3|22656.3|22677.1|22657.1|22676.3|22656.3|0
1722503130000|2024-08-01 09:05:30|22681.3|22661.3|22676.3|22656.3|22681.3|22661.3|22676.3|22656.3|0
1722503140000|2024-08-01 09:05:40|22675.5|22655.5|22675.5|22655.5|22675.5|22655.5|22675.5|22655.5|0
1722503150000|2024-08-01 09:05:50|22676.3|22656.3|22671.3|22651.3|22676.3|22656.3|22671.3|22651.3|1
1722503170000|2024-08-01 09:06:10|22668.8|22648.8|22668.8|22648.8|22668.8|22648.8|22668.8|22648.8|1
1722503180000|2024-08-01 09:06:20|22666.3|22646.3|22666.3|22646.3|22666.3|22646.3|22666.3|22646.3|1
1722503190000|2024-08-01 09:06:30|22663.8|22643.8|22663.8|22643.8|22663.8|22643.8|22663.8|22643.8|4
1722503210000|2024-08-01 09:06:50|||||||||3
1722503220000|2024-08-01 09:07:00|22663|22643|22660.5|22640.5|22663|22643|22660.5|22640.5|1
1722503230000|2024-08-01 09:07:10|22658.8|22638.8|22658.8|22638.8|22658.8|22638.8|22658.8|22638.8|0
1722503240000|2024-08-01 09:07:20|||||||||5
1722503250000|2024-08-01 09:07:30|22661.3|22641.3|22661.3|22641.3|22661.3|22641.3|22661.3|22641.3|0
1722503270000|2024-08-01 09:07:50|22658|22638|22656.3|22636.3|22658|22638|22656.3|22636.3|0
1722503290000|2024-08-01 09:08:10|22657.1|22637.1|22661.3|22641.3|22661.3|22641.3|22657.1|22637.1|0
1722503320000|2024-08-01 09:08:40|22662.1|22642.1|22662.1|22642.1|22662.1|22642.1|22662.1|22642.1|0
1722503340000|2024-08-01 09:09:00|22663.8|22643.8|22663.8|22643.8|22663.8|22643.8|22663.8|22643.8|0
1722503350000|2024-08-01 09:09:10|22662.1|22642.1|22672.1|22652.1|22672.1|22652.1|22662.1|22642.1|5
1722503360000|2024-08-01 09:09:20|22675.5|22655.5|22675.5|22655.5|22675.5|22655.5|22673|22653|0
1722503370000|2024-08-01 09:09:30|22674.7|22654.7|22678|22658|22678|22658|22673|22653|0
1722503380000|2024-08-01 09:09:40|22678.8|22658.8|22680.5|22660.5|22680.5|22660.5|22678.8|22658.8|0
1722503390000|2024-08-01 09:09:50|22679.7|22659.7|22682.1|22662.1|22682.1|22662.1|22678|22658|1
1722503400000|2024-08-01 09:10:00|22683.8|22663.8|22683.8|22663.8|22683.8|22663.8|22683.8|22663.8|0
1722503430000|2024-08-01 09:10:30|22683|22663|22676.3|22656.3|22683|22663|22676.3|22656.3|5
1722503450000|2024-08-01 09:10:50|22675.5|22655.5|22676.3|22656.3|22676.3|22656.3|22673.8|22653.8|1
1722503470000|2024-08-01 09:11:10|22675.5|22655.5|22673.8|22653.8|22676.3|22656.3|22673.8|22653.8|1
1722503480000|2024-08-01 09:11:20|22676.3|22656.3|22676.3|22656.3|22676.3|22656.3|22676.3|22656.3|0
1722503550000|2024-08-01 09:12:30|22678.8|22658.8|22676.3|22656.3|22678.8|22658.8|22676.3|22656.3|0
1722503640000|2024-08-01 09:14:00|22675.5|22655.5|22676.3|22656.3|22676.3|22656.3|22673.8|22653.8|0
1722503660000|2024-08-01 09:14:20|22674.6|22654.6|22673.8|22653.8|22674.6|22654.6|22673.8|22653.8|0
1722503680000|2024-08-01 09:14:40|22673|22653|22671.3|22651.3|22673|22653|22671.3|22651.3|1
1722503720000|2024-08-01 09:15:20|22672.1|22652.1|22673.8|22653.8|22673.8|22653.8|22672.1|22652.1|0
1722503760000|2024-08-01 09:16:00|22676.3|22656.3|22676.3|22656.3|22676.3|22656.3|22676.3|22656.3|2
1722503780000|2024-08-01 09:16:20|22675.5|22655.5|22673.8|22653.8|22675.5|22655.5|22673.8|22653.8|0
1722503800000|2024-08-01 09:16:40|22676.3|22656.3|22673.8|22653.8|22676.3|22656.3|22673.8|22653.8|3
1722503810000|2024-08-01 09:16:50|||||||||1
1722503820000|2024-08-01 09:17:00|22676.3|22656.3|22675.5|22655.5|22676.3|22656.3|22675.5|22655.5|1
1722503830000|2024-08-01 09:17:10|22673.8|22653.8|22673.8|22653.8|22673.8|22653.8|22673.8|22653.8|0
1722503860000|2024-08-01 09:17:40|22673|22653|22669.6|22649.6|22673|22653|22668.8|22648.8|3
1722503900000|2024-08-01 09:18:20|22671.3|22651.3|22671.3|22651.3|22671.3|22651.3|22671.3|22651.3|3
1722503930000|2024-08-01 09:18:50|22669.6|22649.6|22668.8|22648.8|22669.6|22649.6|22668.8|22648.8|1
1722503950000|2024-08-01 09:19:10|22666.3|22646.3|22666.3|22646.3|22666.3|22646.3|22666.3|22646.3|4
1722503960000|2024-08-01 09:19:20|22665.5|22645.5|22665.5|22645.5|22665.5|22645.5|22665.5|22645.5|0
1722503970000|2024-08-01 09:19:30|22663.8|22643.8|22663.8|22643.8|22663.8|22643.8|22663.8|22643.8|0
1722503980000|2024-08-01 09:19:40|22663|22643|22661.3|22641.3|22663|22643|22661.3|22641.3|0
1722503990000|2024-08-01 09:19:50|22659.6|22639.6|22662.1|22642.1|22662.1|22642.1|22659.6|22639.6|2
1722504000000|2024-08-01 09:20:00|22663.8|22643.8|22673.8|22653.8|22673.8|22653.8|22663.8|22643.8|1
1722504020000|2024-08-01 09:20:20|22676.3|22656.3|22676.3|22656.3|22676.3|22656.3|22676.3|22656.3|0
1722504050000|2024-08-01 09:20:50|22678|22658|22678|22658|22678.8|22658.8|22678|22658|2
1722504060000|2024-08-01 09:21:00|22676.3|22656.3|22676.3|22656.3|22676.3|22656.3|22676.3|22656.3|0
1722504080000|2024-08-01 09:21:20|22675.5|22655.5|22673.8|22653.8|22675.5|22655.5|22673.8|22653.8|0
1722504120000|2024-08-01 09:22:00|22674.6|22654.6|22673.8|22653.8|22676.3|22656.3|22673.8|22653.8|2
1722504170000|2024-08-01 09:22:50|22674.6|22654.6|22674.6|22654.6|22676.3|22656.3|22674.6|22654.6|3
1722504180000|2024-08-01 09:23:00|22676.3|22656.3|22676.3|22656.3|22676.3|22656.3|22676.3|22656.3|0
1722504190000|2024-08-01 09:23:10|22673.8|22653.8|22674.6|22654.6|22674.6|22654.6|22673.8|22653.8|0
1722504200000|2024-08-01 09:23:20|22675.5|22655.5|22673.8|22653.8|22675.5|22655.5|22673.8|22653.8|0
1722504210000|2024-08-01 09:23:30|22674.6|22654.6|22676.3|22656.3|22676.3|22656.3|22674.6|22654.6|0
1722504220000|2024-08-01 09:23:40|22677.1|22657.1|22669.6|22649.6|22677.1|22657.1|22669.6|22649.6|60
1722504280000|2024-08-01 09:24:40|22668.8|22648.8|22665.5|22645.5|22668.8|22648.8|22665.5|22645.5|0
1722504300000|2024-08-01 09:25:00|22663.8|22643.8|22663.8|22643.8|22663.8|22643.8|22663.8|22643.8|0
1722504340000|2024-08-01 09:25:40|22663|22643|22663|22643|22663|22643|22663|22643|1
1722504350000|2024-08-01 09:25:50|22661.3|22641.3|22661.3|22641.3|22661.3|22641.3|22661.3|22641.3|1
1722504360000|2024-08-01 09:26:00|||||||||1
1722504370000|2024-08-01 09:26:10|||||||||1
1722504400000|2024-08-01 09:26:40|22660.5|22640.5|22660.5|22640.5|22660.5|22640.5|22660.5|22640.5|0
1722504410000|2024-08-01 09:26:50|22658.8|22638.8|22658.8|22638.8|22658.8|22638.8|22658.8|22638.8|3
1722504420000|2024-08-01 09:27:00|||||||||1
1722504460000|2024-08-01 09:27:40|22658|22638|22658|22638|22658|22638|22658|22638|0
1722504470000|2024-08-01 09:27:50|22657.2|22637.2|22657.2|22637.2|22658|22638|22657.2|22637.2|1
1722504480000|2024-08-01 09:28:00|22658|22638|22656.3|22636.3|22658|22638|22655.5|22635.5|2
1722504490000|2024-08-01 09:28:10|22655.5|22635.5|22656.3|22636.3|22657.1|22637.1|22655.5|22635.5|0
1722504520000|2024-08-01 09:28:40|22652.1|22632.1|22651.3|22631.3|22653.8|22633.8|22651.3|22631.3|28
1722504530000|2024-08-01 09:28:50|||||||||1
1722504560000|2024-08-01 09:29:20|22652.1|22632.1|22653.8|22633.8|22656.3|22636.3|22652.1|22632.1|20
1722504570000|2024-08-01 09:29:30|||||||||4
1722504580000|2024-08-01 09:29:40|22653|22633|22653|22633|22653|22633|22653|22633|0
1722504610000|2024-08-01 09:30:10|22653.8|22633.8|22653.8|22633.8|22653.8|22633.8|22653.8|22633.8|7
1722504620000|2024-08-01 09:30:20|22653|22633|22653.8|22633.8|22653.8|22633.8|22653|22633|2
1722504630000|2024-08-01 09:30:30|22656.3|22636.3|22656.3|22636.3|22656.3|22636.3|22656.3|22636.3|1
1722504640000|2024-08-01 09:30:40|22657.1|22637.1|22657.9|22637.9|22657.9|22637.9|22657.1|22637.1|0
1722504650000|2024-08-01 09:30:50|22657.1|22637.1|22657.1|22637.1|22657.1|22637.1|22657.1|22637.1|0
1722504660000|2024-08-01 09:31:00|22656.3|22636.3|22657.1|22637.1|22657.1|22637.1|22656.3|22636.3|1
1722504720000|2024-08-01 09:32:00|22655.5|22635.5|22655.5|22635.5|22655.5|22635.5|22655.5|22635.5|8
1722504730000|2024-08-01 09:32:10|22653.8|22633.8|22653.8|22633.8|22653.8|22633.8|22653.8|22633.8|1
1722504760000|2024-08-01 09:32:40|22653|22633|22638.8|22618.8|22653|22633|22631.3|22603.7|20
1722504770000|2024-08-01 09:32:50|22641.3|22621.3|22640.5|22620.5|22641.3|22621.3|22640.5|22620.5|1
1722504780000|2024-08-01 09:33:00|22641.3|22621.3|22643|22623|22643|22623|22641.3|22621.3|8
1722504790000|2024-08-01 09:33:10|||||||||1
1722504800000|2024-08-01 09:33:20|22640.5|22620.5|22638.8|22618.8|22640.5|22620.5|22638.8|22618.8|3
1722504820000|2024-08-01 09:33:40|||||||||1
1722504830000|2024-08-01 09:33:50|22637.2|22617.2|22631.3|22611.3|22637.2|22617.2|22631.3|22611.3|1
1722504840000|2024-08-01 09:34:00|22633|22613|22633|22613|22633|22613|22633|22613|0
1722504850000|2024-08-01 09:34:10|22633.8|22613.8|22633.8|22613.8|22633.8|22613.8|22633|22613|0
1722504870000|2024-08-01 09:34:30|22635.5|22615.5|22640.4|22620.4|22640.4|22620.4|22635.5|22615.5|11
1722504880000|2024-08-01 09:34:40|22642.1|22622.1|22642.1|22622.1|22642.1|22622.1|22642.1|22622.1|0
1722504900000|2024-08-01 09:35:00|22643.8|22623.8|22643.8|22623.8|22643.8|22623.8|22643.8|22623.8|0
1722504920000|2024-08-01 09:35:20|22644.6|22624.6|22646.3|22626.3|22646.3|22626.3|22644.6|22624.6|1
1722505000000|2024-08-01 09:36:40|22648.8|22628.8|22652.9|22632.9|22652.9|22632.9|22648.8|22628.8|4
1722505010000|2024-08-01 09:36:50|22655.4|22635.4|22657.1|22637.1|22657.1|22637.1|22655.4|22635.4|0
1722505020000|2024-08-01 09:37:00|22659.6|22639.6|22661.3|22641.3|22661.3|22641.3|22659.6|22639.6|0
1722505030000|2024-08-01 09:37:10|22662.1|22642.1|22663.8|22643.8|22663.8|22643.8|22662.1|22642.1|5
1722505060000|2024-08-01 09:37:40|22661.3|22641.3|22661.3|22641.3|22661.3|22641.3|22661.3|22641.3|1
1722505070000|2024-08-01 09:37:50|22660.5|22640.5|22651.3|22631.3|22660.5|22640.5|22651.3|22631.3|2
1722505090000|2024-08-01 09:38:10|22649.6|22629.6|22649.6|22629.6|22649.6|22629.6|22649.6|22629.6|1
1722505130000|2024-08-01 09:38:50|22651.3|22631.3|22651.3|22631.3|22651.3|22631.3|22651.3|22631.3|0
1722505140000|2024-08-01 09:39:00|22650.5|22630.5|22638|22618|22650.5|22630.5|22638|22618|5
1722505160000|2024-08-01 09:39:20|22638.8|22618.8|22638|22618|22638.8|22618.8|22638|22618|0
1722505170000|2024-08-01 09:39:30|22636.3|22616.3|22636.3|22616.3|22636.3|22616.3|22636.3|22616.3|0
1722505180000|2024-08-01 09:39:40|22637.1|22617.1|22636.3|22616.3|22638.8|22618.8|22636.3|22616.3|0
1722505200000|2024-08-01 09:40:00|22637.1|22617.1|22639.6|22619.6|22639.6|22619.6|22637.1|22617.1|1
1722505210000|2024-08-01 09:40:10|22641.3|22621.3|22641.3|22621.3|22641.3|22621.3|22641.3|22621.3|0
1722505220000|2024-08-01 09:40:20|22642.1|22622.1|22647.9|22627.9|22647.9|22627.9|22642.1|22622.1|0
1722505230000|2024-08-01 09:40:30|22649.6|22629.6|22652.9|22632.9|22652.9|22632.9|22649.6|22629.6|0
1722505250000|2024-08-01 09:40:50|22652.1|22632.1|22654.6|22634.6|22654.6|22634.6|22652.1|22632.1|4
1722505260000|2024-08-01 09:41:00|22653.8|22633.8|22649.6|22629.6|22653.8|22633.8|22649.6|22629.6|0
1722505270000|2024-08-01 09:41:10|22646.3|22626.3|22646.3|22626.3|22646.3|22626.3|22646.3|22626.3|0
1722505280000|2024-08-01 09:41:20|22645.5|22625.5|22646.3|22626.3|22646.3|22626.3|22645.5|22625.5|0
1722505300000|2024-08-01 09:41:40|22645.5|22625.5|22646.3|22626.3|22646.3|22626.3|22645.5|22625.5|0
1722505310000|2024-08-01 09:41:50|22645.5|22625.5|22646.3|22626.3|22646.3|22626.3|22645.5|22625.5|0
1722505350000|2024-08-01 09:42:30|22643.8|22623.8|22642.1|22622.1|22643.8|22623.8|22642.1|22622.1|0
1722505390000|2024-08-01 09:43:10|22641.3|22621.3|22641.3|22621.3|22641.3|22621.3|22641.3|22621.3|7
1722505400000|2024-08-01 09:43:20|22646.3|22606.3|22646.3|22606.3|22646.3|22606.3|22646.3|22606.3|0
1722505430000|2024-08-01 09:43:50|22637.1|22617.1|22636.3|22616.3|22637.1|22617.1|22636.3|22616.3|3
1722505440000|2024-08-01 09:44:00|22637.1|22617.1|22638.8|22618.8|22638.8|22618.8|22637.1|22617.1|0
1722505450000|2024-08-01 09:44:10|22640.4|22620.4|22641.3|22621.3|22643|22623|22640.4|22620.4|0
1722505470000|2024-08-01 09:44:30|22646.3|22626.3|22643.8|22623.8|22646.3|22626.3|22643.8|22623.8|1
1722505490000|2024-08-01 09:44:50|||||||||1
1722505500000|2024-08-01 09:45:00|22642.2|22622.2|22640.5|22620.5|22642.2|22622.2|22640.5|22620.5|0
1722505510000|2024-08-01 09:45:10|22638.8|22618.8|22637.1|22617.1|22639.6|22619.6|22637.1|22617.1|2
1722505540000|2024-08-01 09:45:40|22636.3|22616.3|22637.1|22617.1|22637.1|22617.1|22636.3|22616.3|1
1722505560000|2024-08-01 09:46:00|22638.8|22618.8|22638.8|22618.8|22638.8|22618.8|22638.8|22618.8|0
1722505570000|2024-08-01 09:46:10|22636.3|22616.3|22636.3|22616.3|22636.3|22616.3|22636.3|22616.3|0
1722505620000|2024-08-01 09:47:00|||||||||2
1722505630000|2024-08-01 09:47:10|22633|22613|22633|22613|22633|22613|22633|22613|2
1722505740000|2024-08-01 09:49:00|22632.1|22612.1|22632.1|22612.1|22632.1|22612.1|22632.1|22612.1|2
1722505800000|2024-08-01 09:50:00|22627.1|22607.1|22625.4|22605.4|22627.1|22607.1|22625.4|22605.4|5
1722505820000|2024-08-01 09:50:20|||||||||3
1722505850000|2024-08-01 09:50:50|||||||||8
1722505860000|2024-08-01 09:51:00|22624.6|22604.6|22620.4|22600.4|22624.6|22604.6|22620.4|22600.4|1
1722505870000|2024-08-01 09:51:10|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|0
1722505880000|2024-08-01 09:51:20|22622.9|22602.9|22622.9|22602.9|22622.9|22602.9|22622.9|22602.9|1
1722505900000|2024-08-01 09:51:40|22622.1|22602.1|22620.4|22600.4|22622.9|22602.9|22618.7|22598.7|1
1722505910000|2024-08-01 09:51:50|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|1
1722505920000|2024-08-01 09:52:00|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|0
1722505970000|2024-08-01 09:52:50|22615.4|22595.4|22617.1|22597.1|22617.1|22597.1|22615.4|22595.4|8
1722505980000|2024-08-01 09:53:00|22615.4|22595.4|22615.4|22595.4|22615.4|22595.4|22615.4|22595.4|0
1722505990000|2024-08-01 09:53:10|22620.4|22600.4|22621.2|22601.2|22621.2|22601.2|22618.7|22598.7|3
1722506000000|2024-08-01 09:53:20|22622.9|22602.9|22622.9|22602.9|22622.9|22602.9|22622.9|22602.9|0
1722506010000|2024-08-01 09:53:30|22623.7|22603.7|22623.7|22603.7|22623.7|22603.7|22623.7|22603.7|0
1722506030000|2024-08-01 09:53:50|22622.9|22602.9|22618.7|22598.7|22622.9|22602.9|22618.7|22598.7|15
1722506040000|2024-08-01 09:54:00|22620.4|22600.4|22619.6|22599.6|22620.4|22600.4|22617.1|22597.1|0
1722506050000|2024-08-01 09:54:10|22618.8|22598.8|22619.6|22599.6|22619.6|22599.6|22617.1|22597.1|0
1722506060000|2024-08-01 09:54:20|22618.8|22598.8|22620.4|22600.4|22620.4|22600.4|22617.1|22597.1|2
1722506070000|2024-08-01 09:54:30|22621.2|22601.2|22627.9|22607.9|22628.7|22608.7|22621.2|22601.2|1
1722506080000|2024-08-01 09:54:40|22628.7|22608.7|22628.7|22608.7|22628.7|22608.7|22628.7|22608.7|0
1722506100000|2024-08-01 09:55:00|22630.4|22610.4|22628.7|22608.7|22630.4|22610.4|22627.9|22607.9|2
1722506120000|2024-08-01 09:55:20|22629.5|22609.5|22629.5|22609.5|22629.5|22609.5|22629.5|22609.5|0
1722506130000|2024-08-01 09:55:30|22628.7|22608.7|22627.9|22607.9|22628.7|22608.7|22627.9|22607.9|0
1722506160000|2024-08-01 09:56:00|||||||||1
1722506170000|2024-08-01 09:56:10|22625.4|22605.4|22627.9|22607.9|22628.8|22608.8|22625.4|22605.4|1
1722506180000|2024-08-01 09:56:20|22628.7|22608.7|22628.7|22608.7|22628.7|22608.7|22628.7|22608.7|0
1722506190000|2024-08-01 09:56:30|||||||||2
1722506240000|2024-08-01 09:57:20|22631.2|22611.2|22631.2|22611.2|22631.2|22611.2|22631.2|22611.2|1
1722506260000|2024-08-01 09:57:40|22629.6|22609.6|22627.9|22607.9|22629.6|22609.6|22627.9|22607.9|1
1722506270000|2024-08-01 09:57:50|22628.7|22608.7|22628.7|22608.7|22628.7|22608.7|22627.9|22607.9|0
1722506280000|2024-08-01 09:58:00|22627.9|22607.9|22627.9|22607.9|22628.7|22608.7|22627.9|22607.9|5
1722506300000|2024-08-01 09:58:20|22627.1|22607.1|22625.4|22605.4|22627.1|22607.1|22625.4|22605.4|0
1722506310000|2024-08-01 09:58:30|22620.4|22600.4|22626.2|22606.2|22626.2|22606.2|22620.4|22600.4|4
1722506320000|2024-08-01 09:58:40|22624.6|22604.6|22621.2|22601.2|22624.6|22604.6|22621.2|22601.2|1
1722506330000|2024-08-01 09:58:50|22620.4|22600.4|22620.4|22600.4|22620.4|22600.4|22620.4|22600.4|0
1722506340000|2024-08-01 09:59:00|22621.2|22601.2|22620.4|22600.4|22621.2|22601.2|22620.4|22600.4|1
1722506360000|2024-08-01 09:59:20|||||||||1
1722506370000|2024-08-01 09:59:30|22621.2|22601.2|22622.9|22602.9|22622.9|22602.9|22620.4|22600.4|2
1722506380000|2024-08-01 09:59:40|22621.2|22601.2|22621.2|22601.2|22621.2|22601.2|22621.2|22601.2|1
1722506410000|2024-08-01 10:00:10|22620.4|22600.4|22618.7|22598.7|22620.4|22600.4|22618.7|22598.7|0
1722506420000|2024-08-01 10:00:20|||||||||10
1722506440000|2024-08-01 10:00:40|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|11
1722506450000|2024-08-01 10:00:50|22616.2|22596.2|22615.4|22595.4|22616.2|22596.2|22615.4|22595.4|3
1722506470000|2024-08-01 10:01:10|22613.7|22593.7|22613.7|22593.7|22613.7|22593.7|22613.7|22593.7|0
1722506500000|2024-08-01 10:01:40|||||||||2
1722506510000|2024-08-01 10:01:50|22607.9|22587.9|22607.9|22587.9|22607.9|22587.9|22607.9|22587.9|13
1722506520000|2024-08-01 10:02:00|||||||||5
1722506530000|2024-08-01 10:02:10|22605.4|22585.4|22605.4|22585.4|22605.4|22585.4|22605.4|22585.4|5
1722506540000|2024-08-01 10:02:20|22600.4|22580.4|22558.7|22538.7|22600.4|22580.4|22557.1|22537.1|123
1722506550000|2024-08-01 10:02:30|22559.5|22539.5|22559.5|22539.5|22559.5|22539.5|22558.7|22538.7|9
1722506560000|2024-08-01 10:02:40|22563.7|22543.7|22564.5|22544.5|22564.5|22544.5|22563.7|22543.7|1
1722506570000|2024-08-01 10:02:50|22568.7|22548.7|22568.7|22548.7|22569.5|22549.5|22568.7|22548.7|5
1722506580000|2024-08-01 10:03:00|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|5
1722506590000|2024-08-01 10:03:10|22564.5|22544.5|22564.5|22544.5|22564.5|22544.5|22564.5|22544.5|0
1722506610000|2024-08-01 10:03:30|||||||||1
1722506620000|2024-08-01 10:03:40|22566.2|22546.2|22568.7|22548.7|22568.7|22548.7|22566.2|22546.2|0
1722506630000|2024-08-01 10:03:50|||||||||1
1722506670000|2024-08-01 10:04:30|22564.5|22544.5|22566.2|22546.2|22566.2|22546.2|22564.5|22544.5|19
1722506680000|2024-08-01 10:04:40|22564.5|22544.5|22566.2|22546.2|22566.2|22546.2|22564.5|22544.5|1
1722506690000|2024-08-01 10:04:50|22563.7|22543.7|22566.2|22546.2|22566.2|22546.2|22563.7|22543.7|2
1722506710000|2024-08-01 10:05:10|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|0
1722506730000|2024-08-01 10:05:30|22562.9|22542.9|22561.2|22541.2|22562.9|22542.9|22561.2|22541.2|2
1722506780000|2024-08-01 10:06:20|22556.2|22536.2|22556.2|22536.2|22556.2|22536.2|22556.2|22536.2|1
1722506790000|2024-08-01 10:06:30|22557|22537|22558.7|22538.7|22558.7|22538.7|22557|22537|1
1722506820000|2024-08-01 10:07:00|22559.5|22539.5|22559.5|22539.5|22559.5|22539.5|22559.5|22539.5|1
1722506830000|2024-08-01 10:07:10|22560.4|22540.4|22577|22557|22577|22557|22558.7|22538.7|11
1722506840000|2024-08-01 10:07:20|22578.7|22558.7|22578.7|22558.7|22578.7|22558.7|22578.7|22558.7|1
1722506850000|2024-08-01 10:07:30|22579.5|22559.5|22581.2|22561.2|22581.2|22561.2|22579.5|22559.5|0
1722506860000|2024-08-01 10:07:40|22578.7|22558.7|22578.7|22558.7|22578.7|22558.7|22578.7|22558.7|0
1722506870000|2024-08-01 10:07:50|22581.2|22561.2|22598.7|22578.7|22598.7|22578.7|22581.2|22561.2|3
1722506880000|2024-08-01 10:08:00|22599.5|22579.5|22601.2|22581.2|22604.5|22584.5|22599.5|22579.5|1
1722506890000|2024-08-01 10:08:10|||||||||1
1722506900000|2024-08-01 10:08:20|22602|22582|22597.9|22577.9|22607.9|22583.7|22596.3|22567.9|5
1722506910000|2024-08-01 10:08:30|22596.3|22576.3|22594.6|22574.6|22596.3|22576.3|22594.6|22574.6|2
1722506920000|2024-08-01 10:08:40|22592.9|22572.9|22575.4|22555.4|22592.9|22572.9|22575.4|22555.4|5
1722506930000|2024-08-01 10:08:50|||||||||4
1722506940000|2024-08-01 10:09:00|22576.2|22556.2|22577.9|22557.9|22577.9|22557.9|22576.2|22556.2|1
1722506950000|2024-08-01 10:09:10|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|0
1722506960000|2024-08-01 10:09:20|22573.7|22553.7|22573.7|22553.7|22573.7|22553.7|22573.7|22553.7|0
1722506970000|2024-08-01 10:09:30|22574.5|22554.5|22576.2|22556.2|22576.2|22556.2|22574.5|22554.5|0
1722506990000|2024-08-01 10:09:50|22574.6|22554.6|22571.2|22551.2|22574.6|22554.6|22571.2|22551.2|0
1722507010000|2024-08-01 10:10:10|||||||||1
1722507020000|2024-08-01 10:10:20|22575.4|22555.4|22582.9|22562.9|22582.9|22562.9|22575.4|22555.4|6
1722507030000|2024-08-01 10:10:30|22584.5|22564.5|22588.7|22568.7|22588.7|22568.7|22584.5|22564.5|1
1722507040000|2024-08-01 10:10:40|22591.2|22571.2|22591.2|22571.2|22591.2|22571.2|22587.9|22567.9|0
1722507050000|2024-08-01 10:10:50|22592.9|22572.9|22592.9|22572.9|22592.9|22572.9|22592.9|22572.9|0
1722507090000|2024-08-01 10:11:30|22594.5|22574.5|22596.2|22576.2|22596.2|22576.2|22594.5|22574.5|1
1722507100000|2024-08-01 10:11:40|22597.8|22577.8|22599.5|22579.5|22599.5|22579.5|22597.8|22577.8|0
1722507120000|2024-08-01 10:12:00|22600.3|22580.3|22603.7|22583.7|22603.7|22583.7|22600.3|22580.3|0
1722507150000|2024-08-01 10:12:30|22604.5|22584.5|22607.9|22587.9|22607.9|22587.9|22603.7|22583.7|1
1722507160000|2024-08-01 10:12:40|22606.2|22586.2|22607.9|22587.9|22607.9|22587.9|22606.2|22586.2|1
1722507180000|2024-08-01 10:13:00|22606.2|22586.2|22586.2|22566.2|22606.2|22586.2|22586.2|22566.2|7
1722507200000|2024-08-01 10:13:20|22587|22567|22587|22567|22587|22567|22587|22567|0
1722507210000|2024-08-01 10:13:30|22588.7|22568.7|22586.2|22566.2|22588.7|22568.7|22586.2|22566.2|1
1722507230000|2024-08-01 10:13:50|22587.9|22567.9|22587.9|22567.9|22587.9|22567.9|22587.9|22567.9|45
1722507240000|2024-08-01 10:14:00|22587.1|22567.1|22585.4|22565.4|22587.1|22567.1|22585.4|22565.4|0
1722507250000|2024-08-01 10:14:10|22587.9|22567.9|22585.4|22565.4|22587.9|22567.9|22585.4|22565.4|0
1722507260000|2024-08-01 10:14:20|22584.6|22564.6|22584.6|22564.6|22584.6|22564.6|22584.6|22564.6|0
1722507270000|2024-08-01 10:14:30|22587.9|22567.9|22587.9|22567.9|22587.9|22567.9|22587.9|22567.9|2
1722507290000|2024-08-01 10:14:50|22588.7|22568.7|22587|22567|22588.7|22568.7|22587|22567|2
1722507300000|2024-08-01 10:15:00|22588.7|22568.7|22588.7|22568.7|22588.7|22568.7|22588.7|22568.7|0
1722507310000|2024-08-01 10:15:10|22590.4|22570.4|22590.4|22570.4|22590.4|22570.4|22590.4|22570.4|0
1722507330000|2024-08-01 10:15:30|22591.2|22571.2|22592.9|22572.9|22592.9|22572.9|22591.2|22571.2|0
1722507340000|2024-08-01 10:15:40|22594.5|22574.5|22594.5|22574.5|22594.5|22574.5|22594.5|22574.5|0
1722507350000|2024-08-01 10:15:50|22593.7|22573.7|22591.2|22571.2|22593.7|22573.7|22591.2|22571.2|0
1722507360000|2024-08-01 10:16:00|22592.9|22572.9|22592.9|22572.9|22592.9|22572.9|22592.9|22572.9|0
1722507390000|2024-08-01 10:16:30|22595.4|22575.4|22595.4|22575.4|22595.4|22575.4|22595.4|22575.4|0
1722507400000|2024-08-01 10:16:40|22592.9|22572.9|22592.9|22572.9|22592.9|22572.9|22592.9|22572.9|0
1722507440000|2024-08-01 10:17:20|22596.2|22576.2|22596.2|22576.2|22596.2|22576.2|22596.2|22576.2|0
1722507460000|2024-08-01 10:17:40|22593.7|22573.7|22597.9|22577.9|22597.9|22577.9|22593.7|22573.7|0
1722507500000|2024-08-01 10:18:20|22595.4|22575.4|22597.9|22577.9|22597.9|22577.9|22595.4|22575.4|4
1722507510000|2024-08-01 10:18:30|22598.7|22578.7|22598.7|22578.7|22598.7|22578.7|22598.7|22578.7|1
1722507520000|2024-08-01 10:18:40|22601.2|22581.2|22602|22582|22602|22582|22601.2|22581.2|3
1722507550000|2024-08-01 10:19:10|22603.7|22583.7|22606.2|22586.2|22606.2|22586.2|22603.7|22583.7|4
1722507560000|2024-08-01 10:19:20|22608.6|22588.6|22613.7|22593.7|22613.7|22593.7|22608.6|22588.6|3
1722507580000|2024-08-01 10:19:40|22616.2|22596.2|22618.7|22598.7|22618.7|22598.7|22616.2|22596.2|4
1722507610000|2024-08-01 10:20:10|22619.5|22599.5|22619.5|22599.5|22619.5|22599.5|22619.5|22599.5|1
1722507660000|2024-08-01 10:21:00|22618.7|22598.7|22619.5|22599.5|22619.5|22599.5|22618.7|22598.7|0
1722507670000|2024-08-01 10:21:10|22622|22602|22622|22602|22622|22602|22621.2|22601.2|3
1722507710000|2024-08-01 10:21:50|22618.7|22598.7|22617.1|22597.1|22618.7|22598.7|22617.1|22597.1|1
1722507720000|2024-08-01 10:22:00|22616.3|22596.3|22612.9|22592.9|22616.3|22596.3|22612.1|22592.1|1
1722507730000|2024-08-01 10:22:10|22611.2|22591.2|22611.2|22591.2|22611.2|22591.2|22611.2|22591.2|0
1722507740000|2024-08-01 10:22:20|22610.4|22590.4|22610.4|22590.4|22610.4|22590.4|22610.4|22590.4|0
1722507750000|2024-08-01 10:22:30|22611.2|22591.2|22612.9|22592.9|22612.9|22592.9|22611.2|22591.2|0
1722507760000|2024-08-01 10:22:40|22611.2|22591.2|22611.2|22591.2|22611.2|22591.2|22611.2|22591.2|0
1722507790000|2024-08-01 10:23:10|22610.4|22590.4|22610.4|22590.4|22610.4|22590.4|22610.4|22590.4|0
1722507800000|2024-08-01 10:23:20|22608.7|22588.7|22608.7|22588.7|22608.7|22588.7|22608.7|22588.7|1
1722507830000|2024-08-01 10:23:50|||||||||1
1722507850000|2024-08-01 10:24:10|||||||||1
1722507870000|2024-08-01 10:24:30|22607|22587|22607|22587|22607|22587|22607|22587|0
1722507880000|2024-08-01 10:24:40|22610.3|22590.3|22610.3|22590.3|22610.3|22590.3|22610.3|22590.3|2
1722507890000|2024-08-01 10:24:50|22612|22592|22612|22592|22612|22592|22612|22592|0
1722507900000|2024-08-01 10:25:00|22610.3|22590.3|22609.5|22589.5|22610.3|22590.3|22609.5|22589.5|2
1722507910000|2024-08-01 10:25:10|22607.8|22587.8|22607.8|22587.8|22607.8|22587.8|22607.8|22587.8|0
1722507970000|2024-08-01 10:26:10|22606.2|22586.2|22601.2|22581.2|22606.2|22586.2|22601.2|22581.2|1
1722507980000|2024-08-01 10:26:20|22602|22582|22603.7|22583.7|22603.7|22583.7|22602|22582|1
1722508020000|2024-08-01 10:27:00|22604.5|22584.5|22605.3|22585.3|22605.3|22585.3|22604.5|22584.5|2
1722508030000|2024-08-01 10:27:10|22604.5|22584.5|22605.3|22585.3|22605.3|22585.3|22604.5|22584.5|0
1722508040000|2024-08-01 10:27:20|22606.1|22586.1|22609.5|22589.5|22609.5|22589.5|22606.1|22586.1|0
1722508060000|2024-08-01 10:27:40|||||||||1
1722508080000|2024-08-01 10:28:00|22608.7|22588.7|22608.7|22588.7|22608.7|22588.7|22608.7|22588.7|0
1722508090000|2024-08-01 10:28:10|22607.9|22587.9|22607.9|22587.9|22607.9|22587.9|22607.9|22587.9|1
1722508150000|2024-08-01 10:29:10|22603.7|22583.7|22603.7|22583.7|22603.7|22583.7|22603.7|22583.7|2
1722508280000|2024-08-01 10:31:20|22597|22577|22576.2|22556.2|22597|22577|22576.2|22556.2|9
1722508290000|2024-08-01 10:31:30|22573.7|22553.7|22573.7|22553.7|22573.7|22553.7|22573.7|22553.7|2
1722508300000|2024-08-01 10:31:40|22572|22552|22567|22547|22572|22552|22567|22547|1
1722508320000|2024-08-01 10:32:00|22576.2|22536.2|22576.2|22536.2|22576.2|22536.2|22576.2|22536.2|0
1722508330000|2024-08-01 10:32:10|22559.5|22539.5|22559.5|22539.5|22559.5|22539.5|22559.5|22539.5|2
1722508350000|2024-08-01 10:32:30|22558.7|22538.7|22558.7|22538.7|22558.7|22538.7|22558.7|22538.7|0
1722508360000|2024-08-01 10:32:40|22557|22537|22557|22537|22557|22537|22557|22537|0
1722508390000|2024-08-01 10:33:10|22558.7|22538.7|22558.7|22538.7|22558.7|22538.7|22558.7|22538.7|3
1722508410000|2024-08-01 10:33:30|||||||||2
1722508430000|2024-08-01 10:33:50|22561.2|22541.2|22563.7|22543.7|22563.7|22543.7|22561.2|22541.2|4
1722508440000|2024-08-01 10:34:00|||||||||1
1722508460000|2024-08-01 10:34:20|22561.2|22541.2|22566.2|22546.2|22566.2|22546.2|22561.2|22541.2|2
1722508480000|2024-08-01 10:34:40|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|2
1722508490000|2024-08-01 10:34:50|22564.5|22544.5|22566.2|22546.2|22566.2|22546.2|22564.5|22544.5|0
1722508510000|2024-08-01 10:35:10|22564.6|22544.6|22564.6|22544.6|22564.6|22544.6|22564.6|22544.6|2
1722508520000|2024-08-01 10:35:20|22563.7|22543.7|22566.2|22546.2|22566.2|22546.2|22563.7|22543.7|2
1722508540000|2024-08-01 10:35:40|22564.6|22544.6|22566.2|22546.2|22566.2|22546.2|22562.8|22542.8|0
1722508590000|2024-08-01 10:36:30|22565.4|22545.4|22562|22542|22565.4|22545.4|22562|22542|0
1722508610000|2024-08-01 10:36:50|22560.4|22540.4|22558.7|22538.7|22560.4|22540.4|22558.7|22538.7|0
1722508620000|2024-08-01 10:37:00|22559.5|22539.5|22556.2|22536.2|22561.2|22541.2|22556.2|22536.2|2
1722508740000|2024-08-01 10:39:00|22557|22537|22573.7|22553.7|22573.7|22553.7|22557|22537|10
1722508750000|2024-08-01 10:39:10|||||||||1
1722508760000|2024-08-01 10:39:20|22572|22552|22571.2|22551.2|22572|22552|22571.2|22551.2|1
1722508780000|2024-08-01 10:39:40|22566.2|22546.2|22566.2|22546.2|22566.2|22546.2|22566.2|22546.2|1
1722508800000|2024-08-01 10:40:00|22565.4|22545.4|22565.4|22545.4|22565.4|22545.4|22565.4|22545.4|0
1722508810000|2024-08-01 10:40:10|22563.7|22543.7|22561.2|22541.2|22563.7|22543.7|22561.2|22541.2|0
1722508820000|2024-08-01 10:40:20|22563.7|22543.7|22561.2|22541.2|22563.7|22543.7|22561.2|22541.2|109
1722508830000|2024-08-01 10:40:30|22560.4|22540.4|22558.7|22538.7|22560.4|22540.4|22558.7|22538.7|3
1722508870000|2024-08-01 10:41:10|22559.5|22539.5|22560.3|22540.3|22560.3|22540.3|22559.5|22539.5|0
1722508910000|2024-08-01 10:41:50|22562|22542|22562|22542|22562|22542|22562|22542|0
1722508940000|2024-08-01 10:42:20|22565.3|22545.3|22586.2|22566.2|22586.2|22566.2|22565.3|22545.3|6
1722508950000|2024-08-01 10:42:30|22591.2|22571.2|22592|22572|22592|22572|22591.2|22571.2|3
1722508960000|2024-08-01 10:42:40|22591.2|22571.2|22589.5|22569.5|22591.2|22571.2|22589.5|22569.5|2
1722508980000|2024-08-01 10:43:00|22588.7|22568.7|22588.7|22568.7|22588.7|22568.7|22588.7|22568.7|1
1722509000000|2024-08-01 10:43:20|22589.5|22569.5|22589.5|22569.5|22589.5|22569.5|22589.5|22569.5|0
1722509020000|2024-08-01 10:43:40|22591.2|22571.2|22591.2|22571.2|22591.2|22571.2|22591.2|22571.2|1
1722509030000|2024-08-01 10:43:50|22586.2|22566.2|22586.2|22566.2|22586.2|22566.2|22586.2|22566.2|1
1722509040000|2024-08-01 10:44:00|||||||||1
1722509050000|2024-08-01 10:44:10|22584.6|22564.6|22584.6|22564.6|22584.6|22564.6|22584.6|22564.6|1
1722509060000|2024-08-01 10:44:20|22580.4|22560.4|22572.9|22552.9|22580.4|22560.4|22572.9|22552.9|3
1722509070000|2024-08-01 10:44:30|22571.2|22551.2|22571.2|22551.2|22571.2|22551.2|22571.2|22551.2|0
1722509080000|2024-08-01 10:44:40|22568.7|22548.7|22568.7|22548.7|22568.7|22548.7|22568.7|22548.7|2
1722509090000|2024-08-01 10:44:50|||||||||5
1722509100000|2024-08-01 10:45:00|22566.2|22546.2|22563.7|22543.7|22567.1|22547.1|22563.7|22543.7|8
1722509110000|2024-08-01 10:45:10|22568.7|22548.7|22567|22547|22568.7|22548.7|22563.7|22543.7|1
1722509120000|2024-08-01 10:45:20|22567.9|22547.9|22562.9|22542.9|22567.9|22547.9|22562.9|22542.9|1
1722509130000|2024-08-01 10:45:30|22561.2|22541.2|22561.2|22541.2|22561.2|22541.2|22561.2|22541.2|0
1722509170000|2024-08-01 10:46:10|||||||||2
1722509180000|2024-08-01 10:46:20|22560.4|22540.4|22558.7|22538.7|22560.4|22540.4|22558.7|22538.7|0
1722509190000|2024-08-01 10:46:30|22557.9|22537.9|22553.7|22533.7|22557.9|22537.9|22553.7|22533.7|1
1722509210000|2024-08-01 10:46:50|||||||||1
1722509220000|2024-08-01 10:47:00|22556.2|22536.2|22557|22537|22557|22537|22556.2|22536.2|2
1722509250000|2024-08-01 10:47:30|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|0
1722509260000|2024-08-01 10:47:40|22566.2|22546.2|22566.2|22546.2|22566.2|22546.2|22566.2|22546.2|3
1722509290000|2024-08-01 10:48:10|||||||||1
1722509300000|2024-08-01 10:48:20|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|0
1722509340000|2024-08-01 10:49:00|22567.1|22547.1|22568.7|22548.7|22568.7|22548.7|22567.1|22547.1|1
1722509360000|2024-08-01 10:49:20|22570.4|22550.4|22568.7|22548.7|22571.2|22551.2|22568.7|22548.7|2
1722509400000|2024-08-01 10:50:00|||||||||1
1722509410000|2024-08-01 10:50:10|22567|22547|22567|22547|22567|22547|22567|22547|5
1722509420000|2024-08-01 10:50:20|22571.2|22551.2|22570.4|22550.4|22571.2|22551.2|22570.4|22550.4|0
1722509430000|2024-08-01 10:50:30|22568.7|22548.7|22567.1|22547.1|22569.5|22549.5|22567.1|22547.1|1
1722509440000|2024-08-01 10:50:40|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|0
1722509460000|2024-08-01 10:51:00|22565.4|22545.4|22571.2|22551.2|22571.2|22551.2|22565.4|22545.4|2
1722509500000|2024-08-01 10:51:40|22572|22552|22569.5|22549.5|22573.7|22553.7|22568.7|22548.7|7
1722509510000|2024-08-01 10:51:50|22568.7|22548.7|22568.7|22548.7|22568.7|22548.7|22568.7|22548.7|0
1722509530000|2024-08-01 10:52:10|22569.5|22549.5|22566.2|22546.2|22570.4|22550.4|22566.2|22546.2|0
1722509550000|2024-08-01 10:52:30|||||||||2
1722509570000|2024-08-01 10:52:50|22567|22547|22568.7|22548.7|22568.7|22548.7|22567|22547|0
1722509590000|2024-08-01 10:53:10|22569.5|22549.5|22569.5|22549.5|22569.5|22549.5|22569.5|22549.5|0
1722509600000|2024-08-01 10:53:20|22571.2|22551.2|22571.2|22551.2|22571.2|22551.2|22571.2|22551.2|1
1722509640000|2024-08-01 10:54:00|22570.4|22550.4|22566.2|22546.2|22570.4|22550.4|22566.2|22546.2|1
1722509650000|2024-08-01 10:54:10|22565.4|22545.4|22566.2|22546.2|22566.2|22546.2|22563.7|22543.7|0
1722509670000|2024-08-01 10:54:30|22568.7|22548.7|22566.2|22546.2|22568.7|22548.7|22566.2|22546.2|5
1722509680000|2024-08-01 10:54:40|22568.7|22548.7|22571.2|22551.2|22571.2|22551.2|22568.7|22548.7|0
1722509690000|2024-08-01 10:54:50|22572|22552|22573.7|22553.7|22573.7|22553.7|22572|22552|0
1722509720000|2024-08-01 10:55:20|||||||||1
1722509730000|2024-08-01 10:55:30|22572.9|22552.9|22570.4|22550.4|22572.9|22552.9|22570.4|22550.4|0
1722509740000|2024-08-01 10:55:40|22567.9|22547.9|22566.2|22546.2|22567.9|22547.9|22561.2|22541.2|1
1722509810000|2024-08-01 10:56:50|22563.7|22543.7|22566.2|22546.2|22566.2|22546.2|22563.7|22543.7|3
1722509840000|2024-08-01 10:57:20|22564.5|22544.5|22564.5|22544.5|22564.5|22544.5|22564.5|22544.5|0
1722509890000|2024-08-01 10:58:10|22561.2|22541.2|22561.2|22541.2|22561.2|22541.2|22561.2|22541.2|3
1722509900000|2024-08-01 10:58:20|||||||||1
1722509920000|2024-08-01 10:58:40|||||||||5
1722509950000|2024-08-01 10:59:10|22557.8|22537.8|22531.2|22511.2|22557.8|22537.8|22531.2|22511.2|59
1722509960000|2024-08-01 10:59:20|22530.4|22510.4|22534.5|22514.5|22534.5|22514.5|22530.4|22510.4|1
1722509980000|2024-08-01 10:59:40|22535.4|22515.4|22534.5|22514.5|22535.4|22515.4|22533.7|22513.7|2
1722510000000|2024-08-01 11:00:00|22536.2|22516.2|22536.2|22516.2|22538.7|22518.7|22536.2|22516.2|5
1722510010000|2024-08-01 11:00:10|22537|22517|22541.2|22521.2|22543.7|22523.7|22537|22517|2
1722510020000|2024-08-01 11:00:20|22539.5|22519.5|22537|22517|22539.5|22519.5|22537|22517|0
1722510030000|2024-08-01 11:00:30|22537.8|22517.8|22541.2|22521.2|22541.2|22521.2|22537.8|22517.8|0
1722510040000|2024-08-01 11:00:40|22542|22522|22542.8|22522.8|22542.8|22522.8|22542|22522|0
1722510050000|2024-08-01 11:00:50|22544.5|22524.5|22544.5|22524.5|22545.3|22525.3|22544.5|22524.5|7
1722510070000|2024-08-01 11:01:10|22548.7|22528.7|22545.4|22525.4|22548.7|22528.7|22545.4|22525.4|1
1722510080000|2024-08-01 11:01:20|22547.9|22527.9|22549.5|22529.5|22550.4|22530.4|22547.9|22527.9|3
1722510090000|2024-08-01 11:01:30|22551.2|22531.2|22551.2|22531.2|22551.2|22531.2|22551.2|22531.2|0
1722510100000|2024-08-01 11:01:40|22552|22532|22552|22532|22552|22532|22552|22532|0
1722510110000|2024-08-01 11:01:50|22553.7|22533.7|22566.2|22546.2|22566.2|22546.2|22553.7|22533.7|10
1722510120000|2024-08-01 11:02:00|22567.8|22547.8|22572.9|22552.9|22572.9|22552.9|22567.8|22547.8|1
1722510130000|2024-08-01 11:02:10|22571.2|22551.2|22573.7|22553.7|22575.4|22555.4|22571.2|22551.2|7
1722510140000|2024-08-01 11:02:20|22571.3|22551.3|22566.2|22546.2|22571.3|22551.3|22566.2|22546.2|0
1722510150000|2024-08-01 11:02:30|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|4
1722510160000|2024-08-01 11:02:40|22561.2|22541.2|22561.2|22541.2|22561.2|22541.2|22561.2|22541.2|0
1722510170000|2024-08-01 11:02:50|22560.4|22540.4|22558.7|22538.7|22560.4|22540.4|22558.7|22538.7|0
1722510180000|2024-08-01 11:03:00|22560.4|22540.4|22561.2|22541.2|22561.2|22541.2|22559.6|22539.6|5
1722510190000|2024-08-01 11:03:10|22559.6|22539.6|22553.7|22533.7|22559.6|22539.6|22553.7|22533.7|2
1722510200000|2024-08-01 11:03:20|22552.9|22532.9|22552.9|22532.9|22555.4|22535.4|22552.9|22532.9|1
1722510210000|2024-08-01 11:03:30|22554.5|22534.5|22556.2|22536.2|22556.2|22536.2|22554.5|22534.5|0
1722510220000|2024-08-01 11:03:40|22557|22537|22583.7|22563.7|22591.2|22563.7|22557|22531.2|13
1722510230000|2024-08-01 11:03:50|22584.5|22564.5|22583.7|22563.7|22586.2|22566.2|22583.7|22563.7|3
1722510270000|2024-08-01 11:04:30|||||||||1
1722510280000|2024-08-01 11:04:40|22581.2|22561.2|22581.2|22561.2|22581.2|22561.2|22581.2|22561.2|0
1722510290000|2024-08-01 11:04:50|22578.7|22558.7|22578.7|22558.7|22578.7|22558.7|22578.7|22558.7|0
1722510300000|2024-08-01 11:05:00|22576.2|22556.2|22576.2|22556.2|22576.2|22556.2|22576.2|22556.2|1
1722510310000|2024-08-01 11:05:10|22575.4|22555.4|22571.2|22551.2|22575.4|22555.4|22571.2|22551.2|1
1722510320000|2024-08-01 11:05:20|22572|22552|22569.5|22549.5|22572|22552|22567.9|22547.9|14
1722510330000|2024-08-01 11:05:30|22567.9|22547.9|22569.5|22549.5|22569.5|22549.5|22566.2|22546.2|0
1722510340000|2024-08-01 11:05:40|22568.7|22548.7|22569.5|22549.5|22572|22552|22568.7|22548.7|1
1722510350000|2024-08-01 11:05:50|22568.7|22548.7|22584.5|22544.5|22584.5|22553.7|22568.7|22542.8|3
1722510370000|2024-08-01 11:06:10|22573.7|22553.7|22572.9|22552.9|22573.7|22553.7|22572.9|22552.9|9
1722510380000|2024-08-01 11:06:20|22572.1|22552.1|22570.4|22550.4|22572.1|22552.1|22570.4|22550.4|0
1722510400000|2024-08-01 11:06:40|22571.2|22551.2|22573.7|22553.7|22573.7|22553.7|22571.2|22551.2|1
1722510410000|2024-08-01 11:06:50|22574.5|22554.5|22574.5|22554.5|22574.5|22554.5|22574.5|22554.5|0
1722510420000|2024-08-01 11:07:00|22576.2|22556.2|22576.2|22556.2|22576.2|22556.2|22576.2|22556.2|0
1722510440000|2024-08-01 11:07:20|22577|22557|22583.7|22563.7|22583.7|22563.7|22577|22557|4
1722510460000|2024-08-01 11:07:40|22586.2|22566.2|22592.9|22572.9|22592.9|22572.9|22586.2|22566.2|4
1722510480000|2024-08-01 11:08:00|22595.4|22575.4|22595.4|22575.4|22595.4|22575.4|22595.4|22575.4|1
1722510510000|2024-08-01 11:08:30|22597.8|22577.8|22603.7|22583.7|22606.2|22586.2|22597.8|22577.8|10
1722510520000|2024-08-01 11:08:40|22604.5|22584.5|22602|22582|22606.2|22586.2|22602|22582|5
1722510530000|2024-08-01 11:08:50|22601.2|22581.2|22597|22577|22601.2|22581.2|22597|22577|0
1722510540000|2024-08-01 11:09:00|22596.2|22576.2|22596.2|22576.2|22596.2|22576.2|22596.2|22576.2|0
1722510550000|2024-08-01 11:09:10|22592.9|22572.9|22582.9|22562.9|22592.9|22572.9|22582.9|22562.9|2
1722510560000|2024-08-01 11:09:20|22581.2|22561.2|22581.2|22561.2|22581.2|22561.2|22581.2|22561.2|0
1722510580000|2024-08-01 11:09:40|22582|22562|22582|22562|22582|22562|22582|22562|4
1722510590000|2024-08-01 11:09:50|22583.7|22563.7|22584.5|22564.5|22584.5|22564.5|22583.7|22563.7|2
1722510600000|2024-08-01 11:10:00|22588.7|22568.7|22586.2|22566.2|22588.7|22568.7|22584.5|22564.5|0
1722510620000|2024-08-01 11:10:20|22585.4|22565.4|22584.5|22564.5|22585.4|22565.4|22583.7|22563.7|0
1722510630000|2024-08-01 11:10:30|22586.2|22566.2|22586.2|22566.2|22586.2|22566.2|22586.2|22566.2|0
1722510650000|2024-08-01 11:10:50|22585.4|22565.4|22588.7|22568.7|22588.7|22568.7|22583.7|22563.7|0
1722510670000|2024-08-01 11:11:10|22587.9|22567.9|22587.9|22567.9|22587.9|22567.9|22587.9|22567.9|0
1722510680000|2024-08-01 11:11:20|||||||||1
1722510690000|2024-08-01 11:11:30|22588.7|22568.7|22588.7|22568.7|22588.7|22568.7|22588.7|22568.7|0
1722510710000|2024-08-01 11:11:50|22587.9|22567.9|22587.9|22567.9|22587.9|22567.9|22587.9|22567.9|0
1722510720000|2024-08-01 11:12:00|22589.5|22569.5|22594.5|22574.5|22594.5|22574.5|22589.5|22569.5|1
1722510730000|2024-08-01 11:12:10|22596.2|22576.2|22596.2|22576.2|22596.2|22576.2|22596.2|22576.2|0
1722510740000|2024-08-01 11:12:20|22595.4|22575.4|22596.2|22576.2|22596.2|22576.2|22593.7|22573.7|0
1722510750000|2024-08-01 11:12:30|22595.4|22575.4|22596.2|22576.2|22596.2|22576.2|22593.7|22573.7|0
1722510770000|2024-08-01 11:12:50|22598.7|22578.7|22598.7|22578.7|22598.7|22578.7|22598.7|22578.7|0
1722510780000|2024-08-01 11:13:00|22599.5|22579.5|22599.5|22579.5|22601.2|22581.2|22598.7|22578.7|3
1722510790000|2024-08-01 11:13:10|22601.2|22581.2|22601.2|22581.2|22601.2|22581.2|22601.2|22581.2|0
1722510800000|2024-08-01 11:13:20|22600.4|22580.4|22598.7|22578.7|22600.4|22580.4|22598.7|22578.7|0
1722510820000|2024-08-01 11:13:40|22597.9|22577.9|22596.2|22576.2|22597.9|22577.9|22596.2|22576.2|1
1722510830000|2024-08-01 11:13:50|22598.7|22578.7|22596.2|22576.2|22598.7|22578.7|22596.2|22576.2|0
1722510840000|2024-08-01 11:14:00|22597|22577|22596.2|22576.2|22597.9|22577.9|22596.2|22576.2|0
1722510850000|2024-08-01 11:14:10|22597|22577|22598.7|22578.7|22598.7|22578.7|22597|22577|0
1722510870000|2024-08-01 11:14:30|22594.5|22574.5|22593.7|22573.7|22594.5|22574.5|22593.7|22573.7|15
1722510900000|2024-08-01 11:15:00|22591.2|22571.2|22588.7|22568.7|22591.2|22571.2|22588.7|22568.7|0
1722510910000|2024-08-01 11:15:10|22587.9|22567.9|22596.2|22576.2|22596.2|22576.2|22586.2|22566.2|1
1722510930000|2024-08-01 11:15:30|||||||||1
1722510950000|2024-08-01 11:15:50|22597.8|22577.8|22596.2|22576.2|22599.5|22579.5|22596.2|22576.2|2
1722510960000|2024-08-01 11:16:00|22601.2|22581.2|22593.7|22573.7|22601.2|22581.2|22593.7|22573.7|4
1722510970000|2024-08-01 11:16:10|22594.5|22574.5|22588.7|22568.7|22602.9|22576.2|22588.7|22562.9|13
1722510980000|2024-08-01 11:16:20|22586.2|22566.2|22593.7|22573.7|22593.7|22573.7|22586.2|22566.2|7
1722511000000|2024-08-01 11:16:40|||||||||2
1722511010000|2024-08-01 11:16:50|||||||||4
1722511020000|2024-08-01 11:17:00|22594.5|22574.5|22596.2|22576.2|22596.2|22576.2|22594.5|22574.5|0
1722511030000|2024-08-01 11:17:10|22597|22577|22596.2|22576.2|22598.7|22578.7|22596.2|22576.2|2
1722511040000|2024-08-01 11:17:20|22597.8|22577.8|22599.5|22579.5|22599.5|22579.5|22597.8|22577.8|0
1722511070000|2024-08-01 11:17:50|22597|22577|22596.2|22576.2|22598.7|22578.7|22596.2|22576.2|0
1722511080000|2024-08-01 11:18:00|22595.4|22575.4|22596.2|22576.2|22596.2|22576.2|22593.7|22573.7|1
1722511110000|2024-08-01 11:18:30|22597|22577|22599.5|22579.5|22599.5|22579.5|22597|22577|1
1722511120000|2024-08-01 11:18:40|22601.2|22581.2|22601.2|22581.2|22601.2|22581.2|22601.2|22581.2|0
1722511130000|2024-08-01 11:18:50|22602.7|22582.7|22601.2|22581.2|22606.2|22586.2|22601.2|22581.2|0
1722511170000|2024-08-01 11:19:30|22600.4|22580.4|22591.3|22551.3|22600.4|22580.4|22590.5|22550.5|14
1722511200000|2024-08-01 11:20:00|22587.9|22547.9|22586.2|22546.2|22587.9|22547.9|22586.2|22546.2|0
1722511220000|2024-08-01 11:20:20|22576.2|22556.2|22576.2|22556.2|22576.2|22556.2|22576.2|22556.2|1
1722511240000|2024-08-01 11:20:40|22574.6|22554.6|22574.6|22554.6|22574.6|22554.6|22574.6|22554.6|2
1722511250000|2024-08-01 11:20:50|22571.1|22551.1|22566.1|22546.1|22571.1|22551.1|22566.1|22546.1|0
1722511260000|2024-08-01 11:21:00|22565.4|22545.4|22563.6|22543.6|22566.1|22546.1|22563.6|22543.6|0
1722511280000|2024-08-01 11:21:20|22562.9|22542.9|22561.1|22541.1|22562.9|22542.9|22561.1|22541.1|1
1722511310000|2024-08-01 11:21:50|22560.4|22540.4|22553.6|22533.6|22560.4|22540.4|22553.6|22533.6|1
1722511320000|2024-08-01 11:22:00|22548.6|22528.6|22543.6|22523.6|22548.6|22528.6|22543.6|22523.6|4
1722511330000|2024-08-01 11:22:10|22536.1|22516.1|22525.3|22505.3|22536.1|22516.1|22525.3|22505.3|18
1722511340000|2024-08-01 11:22:20|22527.7|22507.7|22527.7|22507.7|22527.7|22507.7|22527.7|22507.7|1
1722511350000|2024-08-01 11:22:30|22536.9|22516.9|22543.6|22523.6|22543.6|22523.6|22536.9|22516.9|4
1722511360000|2024-08-01 11:22:40|22544.4|22524.4|22546.1|22526.1|22546.1|22526.1|22544.4|22524.4|0
1722511370000|2024-08-01 11:22:50|22547.7|22527.7|22551.1|22531.1|22551.1|22531.1|22547.7|22527.7|0
1722511380000|2024-08-01 11:23:00|22546.1|22526.1|22546.1|22526.1|22546.1|22526.1|22546.1|22526.1|2
1722511390000|2024-08-01 11:23:10|22546.9|22526.9|22548.6|22528.6|22551.1|22531.1|22546.9|22526.9|1
1722511400000|2024-08-01 11:23:20|22551.1|22531.1|22551.1|22531.1|22551.1|22531.1|22551.1|22531.1|0
1722511430000|2024-08-01 11:23:50|||||||||1
1722511450000|2024-08-01 11:24:10|22552.7|22532.7|22557.8|22537.8|22557.8|22537.8|22552.7|22532.7|1
1722511460000|2024-08-01 11:24:20|||||||||1
1722511470000|2024-08-01 11:24:30|22556.1|22536.1|22561.1|22541.1|22561.1|22541.1|22556.1|22536.1|2
1722511480000|2024-08-01 11:24:40|22561.9|22541.9|22562.8|22542.8|22563.6|22543.6|22561.9|22541.9|0
1722511490000|2024-08-01 11:24:50|22561.9|22541.9|22561.1|22541.1|22563.6|22543.6|22561.1|22541.1|0
1722511500000|2024-08-01 11:25:00|22563.6|22543.6|22563.6|22543.6|22563.6|22543.6|22563.6|22543.6|0
1722511510000|2024-08-01 11:25:10|22562.8|22542.8|22561.1|22541.1|22562.8|22542.8|22561.1|22541.1|0
1722511520000|2024-08-01 11:25:20|22564.4|22544.4|22564.4|22544.4|22564.4|22544.4|22564.4|22544.4|2
1722511530000|2024-08-01 11:25:30|22565.2|22545.2|22567.8|22547.8|22568.6|22548.6|22565.2|22545.2|1
1722511560000|2024-08-01 11:26:00|22567|22547|22565.3|22545.3|22567|22547|22565.3|22545.3|0
1722511570000|2024-08-01 11:26:10|22563.6|22543.6|22563.6|22543.6|22563.6|22543.6|22563.6|22543.6|0
1722511590000|2024-08-01 11:26:30|22561.9|22541.9|22561.9|22541.9|22561.9|22541.9|22561.9|22541.9|0
1722511610000|2024-08-01 11:26:50|22561.1|22541.1|22561.1|22541.1|22561.1|22541.1|22561.1|22541.1|0
1722511640000|2024-08-01 11:27:20|22560.3|22540.3|22560.3|22540.3|22560.3|22540.3|22560.3|22540.3|1
1722511710000|2024-08-01 11:28:30|22556.1|22536.1|22556.1|22536.1|22557.8|22537.8|22556.1|22536.1|5
1722511730000|2024-08-01 11:28:50|22560.3|22540.3|22560.3|22540.3|22560.3|22540.3|22560.3|22540.3|13
1722511740000|2024-08-01 11:29:00|22562.7|22542.7|22567.8|22547.8|22567.8|22547.8|22562.7|22542.7|0
1722511770000|2024-08-01 11:29:30|22570.3|22550.3|22570.3|22550.3|22570.3|22550.3|22570.3|22550.3|2
1722511780000|2024-08-01 11:29:40|22571.1|22551.1|22577.8|22557.8|22577.8|22557.8|22571.1|22551.1|3
1722511800000|2024-08-01 11:30:00|||||||||5
1722511810000|2024-08-01 11:30:10|||||||||1
1722511830000|2024-08-01 11:30:30|22579.4|22559.4|22578.6|22558.6|22581.1|22561.1|22578.6|22558.6|0
1722511860000|2024-08-01 11:31:00|22579.4|22559.4|22580.3|22560.3|22582.8|22562.8|22579.4|22559.4|0
1722511870000|2024-08-01 11:31:10|22581.1|22561.1|22582.8|22562.8|22582.8|22562.8|22581.1|22561.1|0
1722511930000|2024-08-01 11:32:10|22582|22562|22580.3|22560.3|22582|22562|22580.3|22560.3|1
1722511950000|2024-08-01 11:32:30|22579.5|22559.5|22578.6|22558.6|22579.5|22559.5|22578.6|22558.6|0
1722511960000|2024-08-01 11:32:40|22580.3|22560.3|22580.3|22560.3|22580.3|22560.3|22580.3|22560.3|0
1722511970000|2024-08-01 11:32:50|22579.5|22559.5|22578.6|22558.6|22579.5|22559.5|22578.6|22558.6|0
1722511980000|2024-08-01 11:33:00|22580.3|22560.3|22580.3|22560.3|22580.3|22560.3|22580.3|22560.3|0
1722511990000|2024-08-01 11:33:10|22577.8|22557.8|22577.8|22557.8|22577.8|22557.8|22577.8|22557.8|0
1722512020000|2024-08-01 11:33:40|||||||||1
1722512030000|2024-08-01 11:33:50|22578.6|22558.6|22577.8|22557.8|22580.3|22560.3|22577.8|22557.8|3
1722512040000|2024-08-01 11:34:00|22578.6|22558.6|22577.8|22557.8|22579.5|22559.5|22575.3|22555.3|4
1722512050000|2024-08-01 11:34:10|22575.3|22555.3|22576.1|22556.1|22576.1|22556.1|22575.3|22555.3|1
1722512070000|2024-08-01 11:34:30|22577.8|22557.8|22579.5|22559.5|22580.3|22560.3|22577.8|22557.8|2
1722512080000|2024-08-01 11:34:40|22577.8|22557.8|22577.8|22557.8|22577.8|22557.8|22577.8|22557.8|1
1722512110000|2024-08-01 11:35:10|22577|22557|22577|22557|22577|22557|22577|22557|3
1722512120000|2024-08-01 11:35:20|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|5
1722512130000|2024-08-01 11:35:30|22567.8|22547.8|22567.8|22547.8|22567.8|22547.8|22567.8|22547.8|0
1722512150000|2024-08-01 11:35:50|22558.6|22538.6|22556.1|22536.1|22558.6|22538.6|22556.1|22536.1|1
1722512160000|2024-08-01 11:36:00|22555.3|22535.3|22553.6|22533.6|22556.1|22536.1|22553.6|22533.6|2
1722512170000|2024-08-01 11:36:10|22551.1|22531.1|22552.7|22512.7|22554.4|22531.1|22541.8|22511|2
1722512190000|2024-08-01 11:36:30|22551|22511|22536.9|22516.9|22551|22519.4|22536.9|22511|0
1722512210000|2024-08-01 11:36:50|22539.4|22519.4|22536.1|22516.1|22541.1|22521.1|22536.1|22516.1|5
1722512240000|2024-08-01 11:37:20|22535.3|22515.3|22527.8|22507.8|22535.3|22515.3|22526.1|22506.1|1
1722512250000|2024-08-01 11:37:30|22526.1|22506.1|22526.1|22506.1|22526.1|22506.1|22526.1|22506.1|0
1722512260000|2024-08-01 11:37:40|22527.8|22507.8|22528.6|22508.6|22528.6|22508.6|22527.8|22507.8|0
1722512280000|2024-08-01 11:38:00|22527.8|22507.8|22527.8|22507.8|22528.6|22508.6|22527.8|22507.8|0
1722512350000|2024-08-01 11:39:10|22528.6|22508.6|22528.6|22508.6|22528.6|22508.6|22528.6|22508.6|1
1722512360000|2024-08-01 11:39:20|||||||||2
1722512370000|2024-08-01 11:39:30|22532.8|22512.8|22531.1|22511.1|22532.8|22512.8|22530.3|22510.3|3
1722512380000|2024-08-01 11:39:40|22532.8|22512.8|22532.8|22512.8|22532.8|22512.8|22532.8|22512.8|0
1722512400000|2024-08-01 11:40:00|22533.6|22513.6|22547|22527|22547|22527|22533.6|22513.6|6
1722512410000|2024-08-01 11:40:10|22546.2|22526.2|22542.8|22522.8|22546.2|22526.2|22542.8|22522.8|0
1722512440000|2024-08-01 11:40:40|22544.5|22524.5|22545.3|22525.3|22545.3|22525.3|22544.5|22524.5|5
1722512450000|2024-08-01 11:40:50|22546.1|22526.1|22547.8|22527.8|22547.8|22527.8|22546.1|22526.1|0
1722512460000|2024-08-01 11:41:00|22548.6|22528.6|22547.8|22527.8|22548.6|22528.6|22547.8|22527.8|1
1722512470000|2024-08-01 11:41:10|22546.1|22526.1|22546.1|22526.1|22546.1|22526.1|22546.1|22526.1|0
1722512490000|2024-08-01 11:41:30|22545.3|22525.3|22543.6|22523.6|22545.3|22525.3|22543.6|22523.6|0
1722512500000|2024-08-01 11:41:40|22542.8|22522.8|22542.8|22522.8|22542.8|22522.8|22542.8|22522.8|0
1722512510000|2024-08-01 11:41:50|22539.4|22519.4|22538.6|22518.6|22539.4|22519.4|22538.6|22518.6|1
1722512540000|2024-08-01 11:42:20|22537.8|22517.8|22537|22517|22537.8|22517.8|22537|22517|10
1722512550000|2024-08-01 11:42:30|22536.2|22516.2|22533.6|22513.6|22536.2|22516.2|22532.8|22512.8|4
1722512560000|2024-08-01 11:42:40|22532.8|22512.8|22533.6|22513.6|22533.6|22513.6|22532.8|22512.8|0
1722512570000|2024-08-01 11:42:50|22532|22512|22533.6|22513.6|22533.6|22513.6|22530.3|22510.3|2
1722512580000|2024-08-01 11:43:00|||||||||1
1722512590000|2024-08-01 11:43:10|22536.1|22516.1|22537.8|22517.8|22537.8|22517.8|22536.1|22516.1|11
1722512640000|2024-08-01 11:44:00|22538.6|22518.6|22537.8|22517.8|22538.6|22518.6|22537.8|22517.8|0
1722512650000|2024-08-01 11:44:10|22538.6|22518.6|22538.6|22518.6|22538.6|22518.6|22538.6|22518.6|1
1722512660000|2024-08-01 11:44:20|22533.6|22513.6|22532.8|22512.8|22533.6|22513.6|22532.8|22512.8|1
1722512670000|2024-08-01 11:44:30|22533.6|22513.6|22533.6|22513.6|22533.6|22513.6|22533.6|22513.6|0
1722512680000|2024-08-01 11:44:40|22532.8|22512.8|22532.8|22512.8|22532.8|22512.8|22532.8|22512.8|0
1722512700000|2024-08-01 11:45:00|22533.6|22513.6|22528.6|22508.6|22533.6|22513.6|22528.6|22508.6|0
1722512730000|2024-08-01 11:45:30|22533.6|22513.6|22533.6|22513.6|22533.6|22513.6|22533.6|22513.6|2
1722512740000|2024-08-01 11:45:40|22532.8|22512.8|22532.8|22512.8|22532.8|22512.8|22532.8|22512.8|1
1722512750000|2024-08-01 11:45:50|22531.2|22511.2|22531.2|22511.2|22531.2|22511.2|22531.2|22511.2|5
1722512760000|2024-08-01 11:46:00|22532|22512|22527.8|22507.8|22532|22512|22527.8|22507.8|5
1722512810000|2024-08-01 11:46:50|22530.3|22510.3|22530.3|22510.3|22530.3|22510.3|22530.3|22510.3|1
1722512820000|2024-08-01 11:47:00|22528.6|22508.6|22530.3|22510.3|22530.3|22510.3|22528.6|22508.6|1
1722512830000|2024-08-01 11:47:10|22528.6|22508.6|22528.6|22508.6|22528.6|22508.6|22528.6|22508.6|0
1722512840000|2024-08-01 11:47:20|22527|22507|22522.8|22502.8|22527|22507|22522.8|22502.8|19
1722512850000|2024-08-01 11:47:30|22520.3|22500.3|22522.8|22502.8|22522.8|22502.8|22520.3|22500.3|1
1722512860000|2024-08-01 11:47:40|22525.3|22505.3|22522.8|22502.8|22527.8|22507.8|22522.8|22502.8|18
1722512870000|2024-08-01 11:47:50|22521.1|22501.1|22520.3|22500.3|22521.1|22501.1|22520.3|22500.3|3
1722512880000|2024-08-01 11:48:00|22518.6|22498.6|22521.1|22501.1|22521.1|22501.1|22518.6|22498.6|5
1722512890000|2024-08-01 11:48:10|22518.6|22498.6|22521.1|22501.1|22521.1|22501.1|22518.6|22498.6|2
1722512920000|2024-08-01 11:48:40|22524.4|22504.4|22520.3|22500.3|22524.5|22504.5|22520.3|22500.3|12
1722512940000|2024-08-01 11:49:00|||||||||1
1722512970000|2024-08-01 11:49:30|||||||||5
1722512980000|2024-08-01 11:49:40|22519.5|22499.5|22520.3|22500.3|22520.3|22500.3|22517.8|22497.8|9
1722512990000|2024-08-01 11:49:50|22518.6|22498.6|22518.6|22498.6|22518.6|22498.6|22518.6|22498.6|0
1722513000000|2024-08-01 11:50:00|||||||||9
1722513030000|2024-08-01 11:50:30|22520.3|22500.3|22522.8|22502.8|22522.8|22502.8|22520.3|22500.3|6
1722513070000|2024-08-01 11:51:10|22523.6|22503.6|22525.3|22505.3|22525.3|22505.3|22523.6|22503.6|6
1722513080000|2024-08-01 11:51:20|22527.8|22507.8|22525.3|22505.3|22527.8|22507.8|22525.3|22505.3|4
1722513090000|2024-08-01 11:51:30|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|0
1722513100000|2024-08-01 11:51:40|22522.8|22502.8|22516.9|22496.9|22522.8|22502.8|22516.9|22496.9|0
1722513110000|2024-08-01 11:51:50|22516.1|22496.1|22516.1|22496.1|22516.1|22496.1|22516.1|22496.1|3
1722513120000|2024-08-01 11:52:00|22515.3|22495.3|22513.6|22493.6|22515.3|22495.3|22513.6|22493.6|3
1722513130000|2024-08-01 11:52:10|22515.3|22495.3|22515.3|22495.3|22515.3|22495.3|22515.3|22495.3|0
1722513140000|2024-08-01 11:52:20|22516.1|22496.1|22516.1|22496.1|22516.1|22496.1|22516.1|22496.1|2
1722513150000|2024-08-01 11:52:30|||||||||2
1722513160000|2024-08-01 11:52:40|||||||||2
1722513180000|2024-08-01 11:53:00|||||||||1
1722513200000|2024-08-01 11:53:20|22517.8|22497.8|22518.6|22498.6|22518.6|22498.6|22517.8|22497.8|19
1722513210000|2024-08-01 11:53:30|22517.8|22497.8|22508.6|22488.6|22517.8|22497.8|22508.6|22488.6|16
1722513220000|2024-08-01 11:53:40|22507.7|22487.7|22506|22486|22507.7|22487.7|22506|22486|3
1722513230000|2024-08-01 11:53:50|22507.7|22487.7|22506|22486|22507.7|22487.7|22506|22486|1
1722513240000|2024-08-01 11:54:00|22507.7|22487.7|22506|22486|22507.7|22487.7|22506|22486|3
1722513260000|2024-08-01 11:54:20|||||||||1
1722513310000|2024-08-01 11:55:10|22503.5|22483.5|22503.5|22483.5|22503.5|22483.5|22503.5|22483.5|4
1722513320000|2024-08-01 11:55:20|22506|22486|22506|22486|22506|22486|22506|22486|1
1722513330000|2024-08-01 11:55:30|22504.4|22484.4|22508.6|22488.6|22512|22492|22504.4|22484.4|4
1722513360000|2024-08-01 11:56:00|22511.1|22491.1|22513.6|22493.6|22513.6|22493.6|22511.1|22491.1|4
1722513370000|2024-08-01 11:56:10|22512.8|22492.8|22511.1|22491.1|22512.8|22492.8|22511.1|22491.1|0
1722513400000|2024-08-01 11:56:40|22512.7|22492.7|22513.6|22493.6|22515.3|22495.3|22512.7|22492.7|7
1722513420000|2024-08-01 11:57:00|22514.4|22494.4|22514.4|22494.4|22515.3|22495.3|22514.4|22494.4|6
1722513430000|2024-08-01 11:57:10|22514.5|22494.5|22512.7|22492.7|22514.5|22494.5|22511.1|22491.1|0
1722513440000|2024-08-01 11:57:20|22516.1|22496.1|22516.1|22496.1|22516.1|22496.1|22513.6|22493.6|2
1722513460000|2024-08-01 11:57:40|||||||||1
1722513470000|2024-08-01 11:57:50|22518.6|22498.6|22518.6|22498.6|22518.6|22498.6|22518.6|22498.6|3
1722513480000|2024-08-01 11:58:00|22517.8|22497.8|22516.1|22496.1|22517.8|22497.8|22516.1|22496.1|1
1722513490000|2024-08-01 11:58:10|22518.6|22498.6|22518.6|22498.6|22518.6|22498.6|22518.6|22498.6|0
1722513510000|2024-08-01 11:58:30|22517.8|22497.8|22516.1|22496.1|22517.8|22497.8|22516.1|22496.1|0
1722513520000|2024-08-01 11:58:40|22516.9|22496.9|22516.9|22496.9|22516.9|22496.9|22516.9|22496.9|0
1722513530000|2024-08-01 11:58:50|22517.8|22497.8|22518.6|22498.6|22518.6|22498.6|22516.1|22496.1|0
1722513550000|2024-08-01 11:59:10|22517.8|22497.8|22517.8|22497.8|22517.8|22497.8|22517.8|22497.8|0
1722513560000|2024-08-01 11:59:20|22516.9|22496.9|22520.3|22500.3|22520.3|22500.3|22516.9|22496.9|17
1722513570000|2024-08-01 11:59:30|22518.6|22498.6|22517.8|22497.8|22518.6|22498.6|22517.8|22497.8|2
1722513590000|2024-08-01 11:59:50|22515.3|22495.3|22515.3|22495.3|22515.3|22495.3|22515.3|22495.3|0
1722513600000|2024-08-01 12:00:00|22513.7|22493.7|22505.3|22485.3|22513.7|22493.7|22505.3|22485.3|13
1722513610000|2024-08-01 12:00:10|||||||||1
1722513620000|2024-08-01 12:00:20|22506.1|22486.1|22505.3|22485.3|22506.1|22486.1|22505.3|22485.3|5
1722513640000|2024-08-01 12:00:40|22506.9|22486.9|22507.7|22487.7|22507.7|22487.7|22506.9|22486.9|1
1722513650000|2024-08-01 12:00:50|22506.9|22486.9|22506.9|22486.9|22509.4|22489.4|22506.9|22486.9|2
1722513660000|2024-08-01 12:01:00|22505.3|22485.3|22505.3|22485.3|22505.3|22485.3|22505.3|22485.3|1
1722513670000|2024-08-01 12:01:10|22504.5|22484.5|22501.1|22481.1|22504.5|22484.5|22501.1|22481.1|19
1722513690000|2024-08-01 12:01:30|22489.4|22449.4|22476.9|22456.9|22489.4|22458.6|22475.2|22449.4|19
1722513700000|2024-08-01 12:01:40|22478.6|22458.6|22485.2|22465.2|22485.2|22465.2|22478.6|22458.6|18
1722513710000|2024-08-01 12:01:50|22484.4|22464.4|22483.6|22463.6|22484.4|22464.4|22483.6|22463.6|3
1722513720000|2024-08-01 12:02:00|22481.9|22461.9|22473.6|22453.6|22481.9|22461.9|22473.6|22453.6|25
1722513730000|2024-08-01 12:02:10|22474.4|22454.4|22473.6|22453.6|22476.1|22456.1|22473.6|22453.6|2
1722513740000|2024-08-01 12:02:20|22474.4|22454.4|22476.1|22456.1|22476.1|22456.1|22474.4|22454.4|14
1722513750000|2024-08-01 12:02:30|22476.9|22456.9|22481.1|22461.1|22481.1|22461.1|22476.9|22456.9|15
1722513760000|2024-08-01 12:02:40|22476.1|22456.1|22476.1|22456.1|22476.1|22456.1|22476.1|22456.1|18
1722513770000|2024-08-01 12:02:50|||||||||2
1722513780000|2024-08-01 12:03:00|22480.3|22460.3|22478.6|22458.6|22480.3|22460.3|22478.6|22458.6|8
1722513790000|2024-08-01 12:03:10|22477.8|22457.8|22481.1|22461.1|22481.1|22461.1|22476.1|22456.1|8
1722513800000|2024-08-01 12:03:20|||||||||8
1722513820000|2024-08-01 12:03:40|22483.6|22463.6|22483.6|22463.6|22483.6|22463.6|22483.6|22463.6|3
1722513830000|2024-08-01 12:03:50|22484.4|22464.4|22498.5|22478.5|22498.5|22478.5|22484.4|22464.4|15
1722513840000|2024-08-01 12:04:00|22499.3|22479.3|22521.1|22501.1|22521.1|22501.1|22499.3|22479.3|6
1722513850000|2024-08-01 12:04:10|22518.6|22498.6|22523.6|22503.6|22523.6|22503.6|22518.6|22498.6|3
1722513860000|2024-08-01 12:04:20|22522|22502|22517.8|22497.8|22522|22502|22517.8|22497.8|2
1722513870000|2024-08-01 12:04:30|||||||||2
1722513880000|2024-08-01 12:04:40|22513.6|22493.6|22513.6|22493.6|22513.6|22493.6|22513.6|22493.6|2
1722513890000|2024-08-01 12:04:50|22512|22492|22513.6|22493.6|22513.6|22493.6|22508.6|22488.6|2
1722513900000|2024-08-01 12:05:00|22514.4|22494.4|22538.5|22518.5|22538.5|22518.5|22514.4|22494.4|104
1722513910000|2024-08-01 12:05:10|22539.4|22519.4|22541|22521|22541|22521|22539.4|22519.4|2
1722513920000|2024-08-01 12:05:20|22542.7|22522.7|22551|22531|22551|22531|22542.7|22522.7|8
1722513930000|2024-08-01 12:05:30|22550.2|22530.2|22550.2|22530.2|22550.2|22530.2|22550.2|22530.2|0
1722513940000|2024-08-01 12:05:40|22551|22531|22551.9|22531.9|22555.2|22535.2|22550.2|22530.2|7
1722513950000|2024-08-01 12:05:50|22551.8|22531.8|22564.4|22544.4|22566.9|22546.9|22551.8|22531.8|17
1722513960000|2024-08-01 12:06:00|22562.7|22542.7|22560.2|22540.2|22562.7|22542.7|22560.2|22540.2|0
1722513970000|2024-08-01 12:06:10|22561|22541|22562.7|22542.7|22562.7|22542.7|22555.2|22535.2|8
1722513980000|2024-08-01 12:06:20|22563.5|22543.5|22565.2|22545.2|22566.9|22546.9|22563.5|22543.5|0
1722513990000|2024-08-01 12:06:30|22566|22546|22570.2|22550.2|22570.2|22550.2|22566|22546|4
1722514000000|2024-08-01 12:06:40|22576.8|22556.8|22585.2|22565.2|22585.2|22565.2|22576.8|22556.8|36
1722514010000|2024-08-01 12:06:50|22581.9|22561.9|22581.9|22561.9|22581.9|22561.9|22581.9|22561.9|4
1722514020000|2024-08-01 12:07:00|22579.4|22559.4|22577.7|22557.7|22580.2|22560.2|22577.7|22557.7|8
1722514030000|2024-08-01 12:07:10|22578.5|22558.5|22580.2|22560.2|22582.7|22562.7|22577.7|22557.7|13
1722514040000|2024-08-01 12:07:20|22579.4|22559.4|22559.4|22539.4|22579.4|22559.4|22559.4|22539.4|6
1722514050000|2024-08-01 12:07:30|22557.8|22537.8|22540.2|22520.2|22557.8|22537.8|22540.2|22520.2|0
1722514060000|2024-08-01 12:07:40|22544.4|22524.4|22542.7|22522.7|22544.4|22524.4|22542.7|22522.7|1
1722514070000|2024-08-01 12:07:50|22540.2|22520.2|22540.2|22520.2|22540.2|22520.2|22540.2|22520.2|0
1722514090000|2024-08-01 12:08:10|22541.9|22521.9|22542.7|22522.7|22542.7|22522.7|22541.9|22521.9|4
1722514100000|2024-08-01 12:08:20|22545.2|22525.2|22553.6|22533.6|22553.6|22533.6|22545.2|22525.2|8
1722514120000|2024-08-01 12:08:40|||||||||2
1722514130000|2024-08-01 12:08:50|22555.2|22535.2|22556.9|22536.9|22557.7|22537.7|22555.2|22535.2|7
1722514140000|2024-08-01 12:09:00|22553.6|22533.6|22533.5|22513.5|22553.6|22533.6|22533.5|22513.5|76
1722514150000|2024-08-01 12:09:10|22542.7|22502.7|22531.8|22511.8|22542.7|22513.5|22531.8|22502.7|2
1722514160000|2024-08-01 12:09:20|22532.7|22512.7|22537.7|22517.7|22537.7|22517.7|22532.7|22512.7|0
1722514180000|2024-08-01 12:09:40|22536.9|22516.9|22535.2|22515.2|22536.9|22516.9|22535.2|22515.2|0
1722514200000|2024-08-01 12:10:00|22537.7|22517.7|22536.9|22516.9|22542.7|22522.7|22535.2|22515.2|6
1722514210000|2024-08-01 12:10:10|22536.1|22516.1|22536.1|22516.1|22536.1|22516.1|22536.1|22516.1|9
1722514220000|2024-08-01 12:10:20|22533.6|22513.6|22531.9|22511.9|22533.6|22513.6|22531.9|22511.9|1
1722514230000|2024-08-01 12:10:30|22530.2|22510.2|22530.2|22510.2|22530.2|22510.2|22530.2|22510.2|0
1722514260000|2024-08-01 12:11:00|22529.4|22509.4|22534.4|22514.4|22535.2|22515.2|22529.4|22509.4|14
1722514270000|2024-08-01 12:11:10|22536|22516|22545.2|22525.2|22545.2|22525.2|22536|22516|8
1722514280000|2024-08-01 12:11:20|22544.4|22524.4|22552.7|22532.7|22552.7|22532.7|22544.4|22524.4|1
1722514290000|2024-08-01 12:11:30|22550.2|22530.2|22542.7|22522.7|22550.2|22530.2|22542.7|22522.7|4
1722514300000|2024-08-01 12:11:40|22541.9|22521.9|22545.2|22525.2|22545.2|22525.2|22540.2|22520.2|0
1722514310000|2024-08-01 12:11:50|22541.9|22521.9|22541.9|22521.9|22541.9|22521.9|22541.9|22521.9|1
1722514320000|2024-08-01 12:12:00|22540.2|22520.2|22550.2|22530.2|22552.7|22532.7|22540.2|22520.2|4
1722514330000|2024-08-01 12:12:10|22551|22531|22548.5|22528.5|22552.7|22532.7|22547.7|22527.7|2
1722514340000|2024-08-01 12:12:20|22550.2|22530.2|22550.2|22530.2|22550.2|22530.2|22550.2|22530.2|2
1722514350000|2024-08-01 12:12:30|||||||||1
1722514360000|2024-08-01 12:12:40|||||||||2
1722514370000|2024-08-01 12:12:50|22549.4|22529.4|22548.6|22528.6|22549.4|22529.4|22548.6|22528.6|0
1722514380000|2024-08-01 12:13:00|22546.9|22526.9|22540.3|22520.3|22546.9|22526.9|22538.6|22518.6|28
1722514390000|2024-08-01 12:13:10|22539.5|22519.5|22536.1|22516.1|22539.5|22519.5|22536.1|22516.1|3
1722514400000|2024-08-01 12:13:20|22535.3|22515.3|22532.8|22512.8|22535.3|22515.3|22532.8|22512.8|2
1722514420000|2024-08-01 12:13:40|22533.6|22513.6|22534.4|22514.4|22534.4|22514.4|22533.6|22513.6|27
1722514430000|2024-08-01 12:13:50|22533.6|22513.6|22533.6|22513.6|22534.4|22514.4|22532.7|22512.7|1
1722514440000|2024-08-01 12:14:00|22531.9|22511.9|22534.4|22514.4|22534.4|22514.4|22531.9|22511.9|2
1722514470000|2024-08-01 12:14:30|22531.9|22511.9|22534.4|22514.4|22534.4|22514.4|22531.9|22511.9|2
1722514480000|2024-08-01 12:14:40|22533.6|22513.6|22532.8|22512.8|22533.6|22513.6|22532.8|22512.8|5
1722514490000|2024-08-01 12:14:50|22533.6|22513.6|22534.4|22514.4|22534.4|22514.4|22533.6|22513.6|0
1722514500000|2024-08-01 12:15:00|22533.6|22513.6|22523.6|22503.6|22533.6|22513.6|22523.6|22503.6|5
1722514510000|2024-08-01 12:15:10|22521.9|22501.9|22521.9|22501.9|22522.7|22502.7|22521.9|22501.9|14
1722514530000|2024-08-01 12:15:30|22520.2|22500.2|22520.2|22500.2|22520.2|22500.2|22520.2|22500.2|9
1722514540000|2024-08-01 12:15:40|22519.4|22499.4|22509.4|22489.4|22519.4|22499.4|22509.4|22489.4|17
1722514550000|2024-08-01 12:15:50|22505.2|22485.2|22505.2|22485.2|22505.2|22485.2|22502.7|22482.7|4
1722514560000|2024-08-01 12:16:00|22504.4|22484.4|22511.9|22491.9|22511.9|22491.9|22504.4|22484.4|4
1722514570000|2024-08-01 12:16:10|22512.7|22492.7|22512.7|22492.7|22512.7|22492.7|22512.7|22492.7|2
1722514580000|2024-08-01 12:16:20|22511.9|22491.9|22511.9|22491.9|22511.9|22491.9|22510.2|22490.2|9
1722514590000|2024-08-01 12:16:30|22510.2|22490.2|22510.2|22490.2|22510.2|22490.2|22510.2|22490.2|1
1722514600000|2024-08-01 12:16:40|22512.7|22492.7|22511.9|22491.9|22513.6|22493.6|22511.9|22491.9|6
1722514610000|2024-08-01 12:16:50|22513.6|22493.6|22524.3|22504.3|22524.3|22504.3|22513.6|22493.6|4
1722514620000|2024-08-01 12:17:00|22526|22506|22529.5|22509.5|22531.1|22511.1|22526|22506|3
1722514630000|2024-08-01 12:17:10|22528.7|22508.7|22527|22507|22528.7|22508.7|22527|22507|0
1722514650000|2024-08-01 12:17:30|||||||||1
1722514660000|2024-08-01 12:17:40|22525.3|22505.3|22526.1|22506.1|22526.1|22506.1|22525.3|22505.3|1
1722514670000|2024-08-01 12:17:50|22522.8|22502.8|22521.1|22501.1|22522.8|22502.8|22521.1|22501.1|4
1722514680000|2024-08-01 12:18:00|22520.3|22500.3|22513.6|22493.6|22520.3|22500.3|22513.6|22493.6|1
1722514690000|2024-08-01 12:18:10|22512.8|22492.8|22516.1|22496.1|22517.8|22497.8|22512.8|22492.8|7
1722514700000|2024-08-01 12:18:20|22518.6|22498.6|22536.9|22516.9|22536.9|22516.9|22518.6|22498.6|11
1722514710000|2024-08-01 12:18:30|22536.1|22516.1|22534.4|22514.4|22536.9|22516.9|22534.4|22514.4|1
1722514720000|2024-08-01 12:18:40|||||||||1
1722514730000|2024-08-01 12:18:50|22538.6|22518.6|22544.4|22524.4|22546.1|22526.1|22538.6|22518.6|5
1722514740000|2024-08-01 12:19:00|22546.9|22526.9|22547.8|22527.8|22551.1|22531.1|22546.1|22526.1|32
1722514750000|2024-08-01 12:19:10|22548.6|22528.6|22548.6|22528.6|22548.6|22528.6|22548.6|22528.6|0
1722514770000|2024-08-01 12:19:30|22546.9|22526.9|22546.9|22526.9|22546.9|22526.9|22546.9|22526.9|0
1722514780000|2024-08-01 12:19:40|22548.6|22528.6|22548.6|22528.6|22548.6|22528.6|22548.6|22528.6|0
1722514790000|2024-08-01 12:19:50|22549.4|22529.4|22551.1|22531.1|22551.1|22531.1|22549.4|22529.4|4
1722514800000|2024-08-01 12:20:00|22551.9|22531.9|22548.6|22528.6|22551.9|22531.9|22548.6|22528.6|4
1722514810000|2024-08-01 12:20:10|22547.8|22527.8|22548.6|22528.6|22548.6|22528.6|22547.8|22527.8|0
1722514820000|2024-08-01 12:20:20|||||||||1
1722514840000|2024-08-01 12:20:40|22549.4|22529.4|22552.7|22532.7|22553.5|22533.5|22549.4|22529.4|7
1722514860000|2024-08-01 12:21:00|22553.5|22533.5|22553.5|22533.5|22553.5|22533.5|22553.5|22533.5|1
1722514880000|2024-08-01 12:21:20|22555.2|22535.2|22566|22546|22566|22546|22555.2|22535.2|13
1722514890000|2024-08-01 12:21:30|22565.2|22545.2|22565.2|22545.2|22565.2|22545.2|22565.2|22545.2|4
1722514900000|2024-08-01 12:21:40|22566|22546|22565.2|22545.2|22566|22546|22565.2|22545.2|0
1722514910000|2024-08-01 12:21:50|22566|22546|22575.2|22555.2|22575.2|22555.2|22566|22546|8
1722514920000|2024-08-01 12:22:00|22576|22556|22580.2|22560.2|22580.2|22560.2|22576|22556|6
1722514930000|2024-08-01 12:22:10|22581.9|22561.9|22576.1|22556.1|22581.9|22561.9|22576.1|22556.1|4
1722514940000|2024-08-01 12:22:20|22574.5|22554.5|22576.1|22556.1|22576.1|22556.1|22574.5|22554.5|3
1722514950000|2024-08-01 12:22:30|22574.5|22554.5|22573.6|22553.6|22574.5|22554.5|22572.8|22552.8|0
1722514960000|2024-08-01 12:22:40|22571.9|22551.9|22571.9|22551.9|22571.9|22551.9|22571.9|22551.9|0
1722514980000|2024-08-01 12:23:00|22573.5|22553.5|22578.5|22558.5|22578.5|22558.5|22573.5|22553.5|11
1722514990000|2024-08-01 12:23:10|22581.9|22561.9|22586.9|22566.9|22587.7|22567.7|22581.9|22561.9|4
1722515000000|2024-08-01 12:23:20|22587.7|22567.7|22587.7|22567.7|22587.7|22567.7|22587.7|22567.7|7
1722515010000|2024-08-01 12:23:30|22586.9|22566.9|22577.7|22557.7|22586.9|22566.9|22577.7|22557.7|10
1722515020000|2024-08-01 12:23:40|22576.9|22556.9|22577.7|22557.7|22577.7|22557.7|22576.9|22556.9|0
1722515030000|2024-08-01 12:23:50|22578.5|22558.5|22579.4|22559.4|22580.2|22560.2|22578.5|22558.5|0
1722515040000|2024-08-01 12:24:00|22580.2|22560.2|22580.2|22560.2|22580.2|22560.2|22580.2|22560.2|0
1722515050000|2024-08-01 12:24:10|||||||||1
1722515070000|2024-08-01 12:24:30|22576.9|22556.9|22576.9|22556.9|22576.9|22556.9|22576.9|22556.9|6
1722515080000|2024-08-01 12:24:40|22576.8|22556.8|22580.2|22560.2|22580.2|22560.2|22576.8|22556.8|2
1722515090000|2024-08-01 12:24:50|22577.7|22557.7|22581|22561|22581|22561|22577.7|22557.7|4
1722515100000|2024-08-01 12:25:00|22582.7|22562.7|22569.4|22549.4|22582.7|22562.7|22569.4|22549.4|4
1722515110000|2024-08-01 12:25:10|22567.7|22547.7|22567.7|22547.7|22567.7|22547.7|22567.7|22547.7|2
1722515120000|2024-08-01 12:25:20|22566.9|22546.9|22554.4|22534.4|22566.9|22546.9|22554.4|22534.4|2
1722515130000|2024-08-01 12:25:30|22552.7|22532.7|22550.2|22530.2|22552.7|22532.7|22550.2|22530.2|2
1722515140000|2024-08-01 12:25:40|22551|22531|22549.4|22529.4|22552.7|22532.7|22549.4|22529.4|1
1722515150000|2024-08-01 12:25:50|22547.7|22527.7|22547.7|22527.7|22547.7|22527.7|22545.2|22525.2|7
1722515160000|2024-08-01 12:26:00|22548.5|22528.5|22549.4|22529.4|22550.2|22530.2|22548.5|22528.5|0
1722515170000|2024-08-01 12:26:10|22547.7|22527.7|22555.2|22535.2|22557.7|22537.7|22547.7|22527.7|8
1722515180000|2024-08-01 12:26:20|||||||||1
1722515190000|2024-08-01 12:26:30|22557.7|22537.7|22560.2|22540.2|22560.2|22540.2|22557.7|22537.7|1
1722515230000|2024-08-01 12:27:10|22559.4|22539.4|22552.7|22532.7|22559.4|22539.4|22552.7|22532.7|15
1722515240000|2024-08-01 12:27:20|||||||||20
1722515250000|2024-08-01 12:27:30|22549.4|22529.4|22549.4|22529.4|22550.2|22530.2|22549.4|22529.4|0
1722515260000|2024-08-01 12:27:40|22551|22531|22552.7|22532.7|22552.7|22532.7|22549.3|22529.3|0
1722515270000|2024-08-01 12:27:50|22549.4|22529.4|22549.4|22529.4|22549.4|22529.4|22549.4|22529.4|0
1722515280000|2024-08-01 12:28:00|22547.7|22527.7|22549.4|22529.4|22550.2|22530.2|22547.7|22527.7|6
1722515290000|2024-08-01 12:28:10|22547.7|22527.7|22549.4|22529.4|22550.2|22530.2|22547.7|22527.7|4
1722515310000|2024-08-01 12:28:30|22547.7|22527.7|22547.7|22527.7|22547.7|22527.7|22547.7|22527.7|0
1722515330000|2024-08-01 12:28:50|22549.4|22529.4|22551.9|22531.9|22552.7|22532.7|22549.4|22529.4|4
1722515340000|2024-08-01 12:29:00|22550.2|22530.2|22547.7|22527.7|22550.2|22530.2|22547.7|22527.7|2
1722515350000|2024-08-01 12:29:10|||||||||4
1722515360000|2024-08-01 12:29:20|||||||||1
1722515370000|2024-08-01 12:29:30|22549.4|22529.4|22547.7|22527.7|22549.4|22529.4|22547.7|22527.7|1
1722515390000|2024-08-01 12:29:50|22549.4|22529.4|22550.2|22530.2|22550.2|22530.2|22545.2|22525.2|8
1722515400000|2024-08-01 12:30:00|22551.9|22531.9|22561.1|22521.1|22561.1|22532.8|22551.1|22521.1|9
1722515410000|2024-08-01 12:30:10|22556|22516|22545.2|22525.2|22556|22526.8|22545.2|22516|6
1722515420000|2024-08-01 12:30:20|22546.9|22526.9|22545.2|22525.2|22546.9|22526.9|22545.2|22525.2|1
1722515440000|2024-08-01 12:30:40|22544.4|22524.4|22544.4|22524.4|22544.4|22524.4|22544.4|22524.4|0
1722515450000|2024-08-01 12:30:50|22545.2|22525.2|22545.2|22525.2|22545.2|22525.2|22545.2|22525.2|7
1722515460000|2024-08-01 12:31:00|22546.9|22526.9|22560.2|22540.2|22560.2|22540.2|22546.9|22526.9|4
1722515470000|2024-08-01 12:31:10|22557.7|22537.7|22558.5|22538.5|22558.5|22538.5|22556|22536|3
1722515490000|2024-08-01 12:31:30|22560.2|22540.2|22560.2|22540.2|22560.2|22540.2|22560.2|22540.2|8
1722515500000|2024-08-01 12:31:40|22561|22541|22565.2|22545.2|22565.2|22545.2|22561|22541|3
1722515510000|2024-08-01 12:31:50|22566.9|22546.9|22563.6|22543.6|22566.9|22546.9|22563.6|22543.6|2
1722515520000|2024-08-01 12:32:00|22561.9|22541.9|22564.4|22544.4|22569.4|22549.4|22561.9|22541.9|8
1722515530000|2024-08-01 12:32:10|22561.9|22541.9|22558.5|22538.5|22561.9|22541.9|22557.7|22537.7|4
1722515540000|2024-08-01 12:32:20|22559.3|22539.3|22565.2|22545.2|22565.2|22545.2|22559.3|22539.3|3
1722515550000|2024-08-01 12:32:30|22570.2|22550.2|22570.2|22550.2|22570.2|22550.2|22570.2|22550.2|10
1722515560000|2024-08-01 12:32:40|22575.2|22555.2|22562.7|22542.7|22575.2|22555.2|22561.9|22541.9|3
1722515570000|2024-08-01 12:32:50|22563.5|22543.5|22565.2|22545.2|22565.2|22545.2|22563.5|22543.5|0
1722515580000|2024-08-01 12:33:00|22566|22546|22562.7|22542.7|22567.7|22547.7|22562.7|22542.7|4
1722515590000|2024-08-01 12:33:10|22555.2|22535.2|22561|22541|22561|22541|22555.2|22535.2|12
1722515600000|2024-08-01 12:33:20|22560.2|22540.2|22561|22541|22561|22541|22560.2|22540.2|1
1722515610000|2024-08-01 12:33:30|22560.2|22540.2|22560.2|22540.2|22560.2|22540.2|22560.2|22540.2|0
1722515620000|2024-08-01 12:33:40|22561|22541|22561|22541|22561.8|22541.8|22561|22541|0
1722515630000|2024-08-01 12:33:50|22560.2|22540.2|22562.7|22542.7|22562.7|22542.7|22560.2|22540.2|2
1722515640000|2024-08-01 12:34:00|22563.5|22543.5|22565.2|22545.2|22565.2|22545.2|22563.5|22543.5|0
1722515650000|2024-08-01 12:34:10|22566.9|22546.9|22569.4|22549.4|22569.4|22549.4|22566.9|22546.9|3
1722515660000|2024-08-01 12:34:20|22570.2|22550.2|22565.2|22545.2|22570.2|22550.2|22565.2|22545.2|1
1722515670000|2024-08-01 12:34:30|22569.4|22549.4|22568.6|22548.6|22570.2|22550.2|22568.6|22548.6|2
1722515680000|2024-08-01 12:34:40|22566.9|22546.9|22566.9|22546.9|22566.9|22546.9|22566.9|22546.9|3
1722515700000|2024-08-01 12:35:00|22565.2|22545.2|22561.1|22541.1|22572.7|22552.7|22561.1|22541.1|15
1722515710000|2024-08-01 12:35:10|22559.5|22539.5|22559.5|22539.5|22559.5|22539.5|22559.5|22539.5|3
1722515720000|2024-08-01 12:35:20|22557.8|22537.8|22557.8|22537.8|22557.8|22537.8|22557.8|22537.8|0
1722515730000|2024-08-01 12:35:30|22558.6|22538.6|22556.9|22536.9|22558.6|22538.6|22556.1|22536.1|2
1722515740000|2024-08-01 12:35:40|22558.5|22538.5|22563.6|22543.6|22565.3|22545.3|22558.5|22538.5|1
1722515750000|2024-08-01 12:35:50|||||||||1
1722515760000|2024-08-01 12:36:00|22561.9|22541.9|22566.1|22546.1|22566.1|22546.1|22561.9|22541.9|2
1722515770000|2024-08-01 12:36:10|22564.4|22544.4|22565.2|22545.2|22567.7|22547.7|22564.4|22544.4|3
1722515780000|2024-08-01 12:36:20|22566|22546|22571|22551|22571|22551|22565.2|22545.2|3
1722515790000|2024-08-01 12:36:30|22574.4|22554.4|22576.1|22556.1|22577.8|22557.8|22574.4|22554.4|3
1722515800000|2024-08-01 12:36:40|22575.3|22555.3|22557.8|22537.8|22575.3|22555.3|22557.8|22537.8|6
1722515810000|2024-08-01 12:36:50|||||||||1
1722515820000|2024-08-01 12:37:00|22558.6|22538.6|22558.6|22538.6|22558.6|22538.6|22558.6|22538.6|1
1722515830000|2024-08-01 12:37:10|22560.3|22540.3|22561.1|22541.1|22561.1|22541.1|22560.3|22540.3|0
1722515870000|2024-08-01 12:37:50|22562.7|22542.7|22562.7|22542.7|22562.7|22542.7|22562.7|22542.7|0
1722515880000|2024-08-01 12:38:00|22564.4|22544.4|22561.1|22541.1|22564.4|22544.4|22561.1|22541.1|4
1722515890000|2024-08-01 12:38:10|||||||||1
1722515900000|2024-08-01 12:38:20|22561.9|22541.9|22564.4|22544.4|22564.4|22544.4|22561.9|22541.9|2
1722515910000|2024-08-01 12:38:30|22565.2|22545.2|22561.9|22541.9|22566.9|22546.9|22561.9|22541.9|2
1722515920000|2024-08-01 12:38:40|22561.1|22541.1|22560.3|22540.3|22561.1|22541.1|22560.3|22540.3|0
1722515930000|2024-08-01 12:38:50|22558.6|22538.6|22558.6|22538.6|22558.6|22538.6|22558.6|22538.6|0
1722515940000|2024-08-01 12:39:00|22557.8|22537.8|22553.6|22533.6|22557.8|22537.8|22548.6|22528.6|7
1722515950000|2024-08-01 12:39:10|||||||||1
1722515960000|2024-08-01 12:39:20|22552.8|22532.8|22554.4|22534.4|22554.4|22534.4|22551.9|22531.9|1
1722515980000|2024-08-01 12:39:40|22556.9|22536.9|22558.5|22538.5|22558.5|22538.5|22556.9|22536.9|34
1722515990000|2024-08-01 12:39:50|22560.2|22540.2|22560.2|22540.2|22560.2|22540.2|22560.2|22540.2|0
1722516000000|2024-08-01 12:40:00|22561.7|22541.7|22563.5|22543.5|22564.2|22544.2|22561.7|22541.7|0
1722516010000|2024-08-01 12:40:10|22565|22545|22575.2|22555.2|22575.2|22555.2|22565|22545|4
1722516030000|2024-08-01 12:40:30|22578.6|22558.6|22575.2|22555.2|22579.4|22559.4|22575.2|22555.2|6
1722516040000|2024-08-01 12:40:40|22572.7|22552.7|22572.7|22552.7|22572.7|22552.7|22572.7|22552.7|2
1722516050000|2024-08-01 12:40:50|22565.2|22545.2|22564.4|22544.4|22565.2|22545.2|22564.4|22544.4|2
1722516060000|2024-08-01 12:41:00|22560.2|22540.2|22565.2|22545.2|22565.2|22545.2|22560.2|22540.2|0
1722516070000|2024-08-01 12:41:10|22562.7|22542.7|22561.9|22541.9|22562.7|22542.7|22561.9|22541.9|4
1722516080000|2024-08-01 12:41:20|22566.9|22546.9|22572.7|22552.7|22572.7|22552.7|22566.9|22546.9|1
1722516100000|2024-08-01 12:41:40|22570.2|22550.2|22570.2|22550.2|22570.2|22550.2|22570.2|22550.2|0
1722516120000|2024-08-01 12:42:00|22574.4|22554.4|22577.7|22557.7|22577.7|22557.7|22574.4|22554.4|2
1722516130000|2024-08-01 12:42:10|22578.4|22558.4|22581.9|22561.9|22587.7|22567.7|22578.4|22558.4|46
1722516140000|2024-08-01 12:42:20|22581.1|22561.1|22571.9|22551.9|22581.1|22561.1|22571.9|22551.9|3
1722516150000|2024-08-01 12:42:30|22570.2|22550.2|22570.2|22550.2|22570.2|22550.2|22570.2|22550.2|0
1722516160000|2024-08-01 12:42:40|22569.4|22549.4|22562.7|22542.7|22569.4|22549.4|22562.7|22542.7|13
1722516170000|2024-08-01 12:42:50|22563.4|22543.4|22565.2|22545.2|22565.2|22545.2|22563.4|22543.4|4
1722516180000|2024-08-01 12:43:00|22562.7|22542.7|22562.7|22542.7|22562.7|22542.7|22562.7|22542.7|3
1722516190000|2024-08-01 12:43:10|22560.2|22540.2|22560.2|22540.2|22560.2|22540.2|22560.2|22540.2|1
1722516200000|2024-08-01 12:43:20|22555.2|22535.2|22555.2|22535.2|22555.2|22535.2|22555.2|22535.2|0
1722516210000|2024-08-01 12:43:30|22554.4|22534.4|22555.2|22535.2|22555.9|22535.9|22553.4|22533.4|0
1722516220000|2024-08-01 12:43:40|22558.4|22538.4|22570.9|22550.9|22570.9|22550.9|22558.4|22538.4|5
1722516230000|2024-08-01 12:43:50|22570.2|22550.2|22560.9|22540.9|22570.9|22550.9|22560.2|22540.2|4
1722516240000|2024-08-01 12:44:00|22560.2|22540.2|22565.1|22545.1|22565.1|22545.1|22560.2|22540.2|0
1722516250000|2024-08-01 12:44:10|||||||||2
1722516260000|2024-08-01 12:44:20|22564.4|22544.4|22564.4|22544.4|22564.4|22544.4|22564.4|22544.4|0
1722516280000|2024-08-01 12:44:40|22565.1|22545.1|22565.1|22545.1|22565.1|22545.1|22565.1|22545.1|1
1722516290000|2024-08-01 12:44:50|22564.4|22544.4|22559.4|22539.4|22564.4|22544.4|22559.4|22539.4|3
1722516300000|2024-08-01 12:45:00|22557.6|22537.6|22556.9|22536.9|22557.6|22537.6|22556.1|22536.1|4
1722516310000|2024-08-01 12:45:10|22555.3|22535.3|22551.1|22531.1|22555.3|22535.3|22551.1|22531.1|5
1722516320000|2024-08-01 12:45:20|22548.4|22528.4|22551.9|22531.9|22551.9|22531.9|22548.4|22528.4|2
1722516330000|2024-08-01 12:45:30|22552.6|22532.6|22551.9|22531.9|22555.1|22535.1|22551.9|22531.9|9
1722516340000|2024-08-01 12:45:40|||||||||2
1722516360000|2024-08-01 12:46:00|22550.1|22530.1|22554.4|22534.4|22554.4|22534.4|22550.1|22530.1|1
1722516370000|2024-08-01 12:46:10|22555.1|22535.1|22555.1|22535.1|22555.1|22535.1|22555.1|22535.1|2
1722516380000|2024-08-01 12:46:20|22555.9|22535.9|22555.9|22535.9|22555.9|22535.9|22555.9|22535.9|2
1722516390000|2024-08-01 12:46:30|22559.4|22539.4|22566.9|22546.9|22570.1|22550.1|22559.4|22539.4|8
1722516400000|2024-08-01 12:46:40|22568.4|22548.4|22569.2|22549.2|22569.2|22549.2|22568.4|22548.4|0
1722516410000|2024-08-01 12:46:50|22570.9|22550.9|22573.4|22553.4|22573.4|22553.4|22570.9|22550.9|1
1722516420000|2024-08-01 12:47:00|22576.9|22556.9|22577.6|22557.6|22577.6|22557.6|22576.9|22556.9|0
1722516430000|2024-08-01 12:47:10|22579.4|22559.4|22580.1|22560.1|22580.1|22560.1|22579.4|22559.4|8
1722516460000|2024-08-01 12:47:40|22581.8|22561.8|22580.1|22560.1|22581.8|22561.8|22580.1|22560.1|1
1722516470000|2024-08-01 12:47:50|22582.6|22562.6|22585.1|22565.1|22585.1|22565.1|22582.6|22562.6|6
1722516480000|2024-08-01 12:48:00|22586.8|22566.8|22605.9|22585.9|22612.6|22592.6|22586.8|22566.8|19
1722516490000|2024-08-01 12:48:10|22605.1|22585.1|22610.1|22590.1|22610.1|22590.1|22605.1|22585.1|3
1722516500000|2024-08-01 12:48:20|22610.9|22590.9|22620.1|22600.1|22620.1|22600.1|22610.9|22590.9|2
1722516510000|2024-08-01 12:48:30|22620.9|22600.9|22620.1|22600.1|22620.9|22600.9|22620.1|22600.1|3
1722516520000|2024-08-01 12:48:40|22621.8|22601.8|22625.1|22605.1|22625.1|22605.1|22621.8|22601.8|3
1722516540000|2024-08-01 12:49:00|22630.1|22610.1|22630.1|22610.1|22630.1|22610.1|22630.1|22610.1|2
1722516550000|2024-08-01 12:49:10|22630.9|22610.9|22632.6|22612.6|22632.6|22612.6|22630.9|22610.9|8
1722516560000|2024-08-01 12:49:20|22633.4|22613.4|22630.9|22610.9|22636.8|22616.8|22630.9|22610.9|1
1722516570000|2024-08-01 12:49:30|22630.1|22610.1|22625.1|22605.1|22630.1|22610.1|22625.1|22605.1|12
1722516580000|2024-08-01 12:49:40|22622.6|22602.6|22617.6|22597.6|22622.6|22602.6|22617.6|22597.6|1
1722516590000|2024-08-01 12:49:50|22615.1|22595.1|22615.1|22595.1|22615.1|22595.1|22615.1|22595.1|2
1722516600000|2024-08-01 12:50:00|22616.8|22596.8|22616.8|22596.8|22616.8|22596.8|22616.8|22596.8|4
1722516610000|2024-08-01 12:50:10|22617.6|22597.6|22617.6|22597.6|22617.6|22597.6|22617.6|22597.6|2
1722516620000|2024-08-01 12:50:20|22616.1|22596.1|22607.6|22587.6|22616.1|22596.1|22607.6|22587.6|6
1722516630000|2024-08-01 12:50:30|22608.4|22588.4|22610.1|22590.1|22610.1|22590.1|22608.4|22588.4|1
1722516640000|2024-08-01 12:50:40|22609.3|22589.3|22610.1|22590.1|22610.1|22590.1|22609.3|22589.3|0
1722516650000|2024-08-01 12:50:50|22608.6|22588.6|22605.1|22585.1|22610.1|22590.1|22605.1|22585.1|5
1722516670000|2024-08-01 12:51:10|22605.9|22585.9|22596.8|22576.8|22608.4|22588.4|22596.8|22576.8|5
1722516680000|2024-08-01 12:51:20|22590.1|22570.1|22589.3|22569.3|22590.1|22570.1|22586.8|22566.8|0
1722516690000|2024-08-01 12:51:30|22587.6|22567.6|22596.7|22576.7|22596.7|22576.7|22586.8|22566.8|1
1722516700000|2024-08-01 12:51:40|22598.4|22578.4|22598.4|22578.4|22598.4|22578.4|22598.4|22578.4|0
1722516710000|2024-08-01 12:51:50|22600.1|22580.1|22600.1|22580.1|22600.1|22580.1|22600.1|22580.1|0
1722516720000|2024-08-01 12:52:00|22596.8|22576.8|22597.6|22577.6|22597.6|22577.6|22596.8|22576.8|10
1722516730000|2024-08-01 12:52:10|22599.3|22579.3|22595.1|22575.1|22599.3|22579.3|22595.1|22575.1|1
1722516740000|2024-08-01 12:52:20|||||||||6
1722516750000|2024-08-01 12:52:30|22596.7|22576.7|22615.1|22595.1|22615.1|22595.1|22596.7|22576.7|2
1722516760000|2024-08-01 12:52:40|22614.3|22594.3|22615.1|22595.1|22616.8|22596.8|22614.2|22594.2|0
1722516770000|2024-08-01 12:52:50|22620.1|22600.1|22628.4|22608.4|22628.4|22608.4|22620.1|22600.1|1
1722516780000|2024-08-01 12:53:00|22629.2|22609.2|22622.6|22602.6|22629.2|22609.2|22622.6|22602.6|8
1722516790000|2024-08-01 12:53:10|22621|22601|22621|22601|22621|22601|22621|22601|3
1722516810000|2024-08-01 12:53:30|22619.3|22599.3|22626.7|22606.7|22626.7|22606.7|22619.3|22599.3|1
1722516820000|2024-08-01 12:53:40|22630.1|22610.1|22627.6|22607.6|22630.1|22610.1|22626.8|22606.8|10
1722516830000|2024-08-01 12:53:50|22626.8|22606.8|22625.1|22605.1|22626.8|22606.8|22625.1|22605.1|0
1722516840000|2024-08-01 12:54:00|22625.9|22605.9|22623.4|22603.4|22627.6|22607.6|22623.4|22603.4|1
1722516850000|2024-08-01 12:54:10|22627.6|22607.6|22627.6|22607.6|22627.6|22607.6|22627.6|22607.6|2
1722516860000|2024-08-01 12:54:20|||||||||2
1722516870000|2024-08-01 12:54:30|||||||||1
1722516880000|2024-08-01 12:54:40|22625.1|22605.1|22618.4|22598.4|22625.1|22605.1|22618.4|22598.4|2
1722516890000|2024-08-01 12:54:50|22620.9|22600.9|22620.9|22600.9|22620.9|22600.9|22620.9|22600.9|2
1722516900000|2024-08-01 12:55:00|22620.1|22600.1|22611|22591|22620.1|22600.1|22611|22591|76
1722516910000|2024-08-01 12:55:10|22606|22586|22609.3|22589.3|22609.3|22589.3|22606|22586|1
1722516920000|2024-08-01 12:55:20|22608.5|22588.5|22606|22586|22608.5|22588.5|22606|22586|2
1722516930000|2024-08-01 12:55:30|22604.3|22584.3|22603.5|22583.5|22604.3|22584.3|22603.5|22583.5|1
1722516940000|2024-08-01 12:55:40|22604.3|22584.3|22612.7|22592.7|22612.7|22592.7|22603.5|22583.5|29
1722516960000|2024-08-01 12:56:00|22613.5|22593.5|22613.5|22593.5|22613.5|22593.5|22613.5|22593.5|1
1722516990000|2024-08-01 12:56:30|22612.7|22592.7|22613.5|22593.5|22613.5|22593.5|22612.7|22592.7|2
1722517000000|2024-08-01 12:56:40|22616.8|22596.8|22630.9|22610.9|22630.9|22610.9|22616.8|22596.8|2
1722517010000|2024-08-01 12:56:50|22633.4|22613.4|22623.4|22603.4|22633.4|22613.4|22623.4|22603.4|6
1722517020000|2024-08-01 12:57:00|22627.5|22607.5|22634.2|22614.2|22634.2|22614.2|22627.5|22607.5|2
1722517030000|2024-08-01 12:57:10|22633.4|22613.4|22625.9|22605.9|22635.9|22615.9|22625.9|22605.9|4
1722517040000|2024-08-01 12:57:20|22630.9|22610.9|22630.9|22610.9|22630.9|22610.9|22630.9|22610.9|0
1722517060000|2024-08-01 12:57:40|22631.7|22611.7|22631.7|22611.7|22631.7|22611.7|22631.7|22611.7|0
1722517070000|2024-08-01 12:57:50|22630.1|22610.1|22631.8|22611.8|22635.1|22615.1|22630.1|22610.1|4
1722517080000|2024-08-01 12:58:00|22630.1|22610.1|22630.1|22610.1|22630.1|22610.1|22630.1|22610.1|1
1722517090000|2024-08-01 12:58:10|22628.5|22608.5|22620.1|22600.1|22629.3|22609.3|22620.1|22600.1|7
1722517110000|2024-08-01 12:58:30|22621.8|22601.8|22622.6|22602.6|22622.6|22602.6|22621.8|22601.8|1
1722517130000|2024-08-01 12:58:50|22624.2|22604.2|22625.9|22605.9|22625.9|22605.9|22624.2|22604.2|0
1722517140000|2024-08-01 12:59:00|22626.7|22606.7|22630.1|22610.1|22630.1|22610.1|22626.7|22606.7|0
1722517150000|2024-08-01 12:59:10|||||||||2
1722517160000|2024-08-01 12:59:20|22635.1|22615.1|22645.1|22625.1|22647.6|22627.6|22635.1|22615.1|12
1722517170000|2024-08-01 12:59:30|22643.4|22623.4|22643.4|22623.4|22643.4|22623.4|22643.4|22623.4|5
1722517180000|2024-08-01 12:59:40|22637.6|22617.6|22635.9|22615.9|22637.6|22617.6|22635.9|22615.9|2
1722517190000|2024-08-01 12:59:50|22633.4|22613.4|22633.4|22613.4|22633.4|22613.4|22633.4|22613.4|2
1722517200000|2024-08-01 13:00:00|22632.6|22612.6|22653.4|22633.4|22653.4|22633.4|22632.6|22612.6|12
1722517210000|2024-08-01 13:00:10|22655|22635|22656.8|22636.8|22673.4|22653.4|22655|22635|31
1722517220000|2024-08-01 13:00:20|22659.3|22639.3|22662.6|22642.6|22662.6|22642.6|22659.3|22639.3|7
1722517230000|2024-08-01 13:00:30|22661.8|22641.8|22657.6|22637.6|22665.1|22645.1|22657.6|22637.6|5
1722517240000|2024-08-01 13:00:40|22655.1|22635.1|22648.4|22628.4|22655.1|22635.1|22645.1|22625.1|5
1722517250000|2024-08-01 13:00:50|22650.9|22630.9|22657.6|22637.6|22657.6|22637.6|22650.9|22630.9|8
1722517260000|2024-08-01 13:01:00|22660.1|22640.1|22655.9|22635.9|22660.1|22640.1|22655.9|22635.9|7
1722517270000|2024-08-01 13:01:10|22656.8|22636.8|22658.4|22638.4|22658.4|22638.4|22656.8|22636.8|4
1722517280000|2024-08-01 13:01:20|22662.6|22642.6|22658.4|22638.4|22662.6|22642.6|22658.4|22638.4|1
1722517290000|2024-08-01 13:01:30|||||||||5
1722517300000|2024-08-01 13:01:40|22660.1|22640.1|22670.9|22650.9|22675.1|22655.1|22660.1|22640.1|2
1722517310000|2024-08-01 13:01:50|22671.7|22651.7|22670.1|22650.1|22673.4|22653.4|22670.1|22650.1|0
1722517320000|2024-08-01 13:02:00|22670.9|22650.9|22668.4|22648.4|22670.9|22650.9|22668.4|22648.4|2
1722517330000|2024-08-01 13:02:10|22667.6|22647.6|22663.4|22643.4|22667.6|22647.6|22663.4|22643.4|5
1722517340000|2024-08-01 13:02:20|22662.6|22642.6|22660.1|22640.1|22662.6|22642.6|22660.1|22640.1|0
1722517350000|2024-08-01 13:02:30|22661.8|22641.8|22662.6|22642.6|22662.6|22642.6|22660.9|22640.9|0
1722517360000|2024-08-01 13:02:40|22661.8|22641.8|22668.4|22648.4|22668.4|22648.4|22660.1|22640.1|2
1722517370000|2024-08-01 13:02:50|22670.9|22650.9|22662.6|22642.6|22671.7|22651.7|22662.6|22642.6|5
1722517380000|2024-08-01 13:03:00|22660.9|22640.9|22660.1|22640.1|22660.9|22640.9|22660.1|22640.1|2
1722517390000|2024-08-01 13:03:10|||||||||1
1722517400000|2024-08-01 13:03:20|22658.4|22638.4|22658.4|22638.4|22658.4|22638.4|22658.4|22638.4|2
1722517420000|2024-08-01 13:03:40|22660.1|22640.1|22660.1|22640.1|22660.1|22640.1|22659.3|22639.3|12
1722517430000|2024-08-01 13:03:50|22662.6|22642.6|22663.4|22643.4|22663.4|22643.4|22662.6|22642.6|4
1722517440000|2024-08-01 13:04:00|22664.2|22644.2|22682.6|22662.6|22685.1|22665.1|22664.2|22644.2|5
1722517450000|2024-08-01 13:04:10|22683.4|22663.4|22683.4|22663.4|22685.1|22665.1|22682.6|22662.6|3
1722517460000|2024-08-01 13:04:20|22682.6|22662.6|22683.4|22663.4|22689.3|22669.3|22682.6|22662.6|8
1722517480000|2024-08-01 13:04:40|22685.1|22665.1|22688.4|22668.4|22688.4|22668.4|22685.1|22665.1|1
1722517490000|2024-08-01 13:04:50|22690.9|22670.9|22696.7|22676.7|22696.7|22676.7|22690.9|22670.9|2
1722517500000|2024-08-01 13:05:00|22700.1|22680.1|22698.5|22678.5|22702.6|22682.6|22697.6|22677.6|15
1722517510000|2024-08-01 13:05:10|22695.1|22675.1|22691.8|22671.8|22695.1|22675.1|22691.8|22671.8|3
1722517520000|2024-08-01 13:05:20|22691|22671|22691|22671|22691|22671|22691|22671|0
1722517530000|2024-08-01 13:05:30|22687.6|22667.6|22680.9|22660.9|22687.6|22667.6|22679.3|22659.3|7
1722517540000|2024-08-01 13:05:40|22681.7|22661.7|22693.4|22673.4|22693.4|22673.4|22681.7|22661.7|3
1722517550000|2024-08-01 13:05:50|22692.6|22672.6|22681.8|22661.8|22692.6|22672.6|22681.8|22661.8|6
1722517560000|2024-08-01 13:06:00|22680.1|22660.1|22677.6|22657.6|22680.1|22660.1|22677.6|22657.6|9
1722517570000|2024-08-01 13:06:10|22675.9|22655.9|22666.7|22646.7|22675.9|22655.9|22655.9|22635.9|8
1722517580000|2024-08-01 13:06:20|22668.4|22648.4|22689.3|22669.3|22689.3|22669.3|22668.4|22648.4|3
1722517590000|2024-08-01 13:06:30|22690.1|22670.1|22687.6|22667.6|22690.1|22670.1|22686.8|22666.8|0
1722517600000|2024-08-01 13:06:40|22686.8|22666.8|22687.6|22667.6|22687.6|22667.6|22686.8|22666.8|1
1722517610000|2024-08-01 13:06:50|22685.1|22665.1|22685.1|22665.1|22685.1|22665.1|22685.1|22665.1|1
1722517620000|2024-08-01 13:07:00|22684.3|22664.3|22685.1|22665.1|22685.1|22665.1|22684.3|22664.3|3
1722517630000|2024-08-01 13:07:10|22685.9|22665.9|22687.6|22667.6|22687.6|22667.6|22685.9|22665.9|3
1722517640000|2024-08-01 13:07:20|22688.4|22668.4|22692.6|22672.6|22692.6|22672.6|22688.4|22668.4|2
1722517660000|2024-08-01 13:07:40|22691.8|22671.8|22691|22671|22691.8|22671.8|22691|22671|2
1722517670000|2024-08-01 13:07:50|22691.8|22671.8|22691.8|22671.8|22691.8|22671.8|22691.8|22671.8|0
1722517680000|2024-08-01 13:08:00|22690.1|22670.1|22690.1|22670.1|22690.1|22670.1|22690.1|22670.1|4
1722517690000|2024-08-01 13:08:10|22689.3|22669.3|22690.1|22670.1|22690.9|22670.9|22685.9|22665.9|16
1722517710000|2024-08-01 13:08:30|22690.9|22670.9|22700.1|22680.1|22700.1|22680.1|22690.9|22670.9|4
1722517720000|2024-08-01 13:08:40|22707.7|22667.7|22702.6|22662.6|22707.7|22667.7|22702.6|22662.6|14
1722517730000|2024-08-01 13:08:50|22691|22671|22682.6|22662.6|22691|22671|22682.6|22662.6|1
1722517740000|2024-08-01 13:09:00|22681|22661|22677.6|22657.6|22681|22661|22677.6|22657.6|0
1722517750000|2024-08-01 13:09:10|22676.8|22656.8|22677.6|22657.6|22677.6|22657.6|22675.9|22655.9|3
1722517760000|2024-08-01 13:09:20|22672.6|22652.6|22672.6|22652.6|22672.6|22652.6|22672.6|22652.6|0
1722517770000|2024-08-01 13:09:30|22670.9|22650.9|22673.4|22653.4|22673.4|22653.4|22670.9|22650.9|0
1722517790000|2024-08-01 13:09:50|22674.2|22654.2|22678.4|22658.4|22678.4|22658.4|22674.2|22654.2|6
1722517800000|2024-08-01 13:10:00|22680|22660|22685.1|22665.1|22690.1|22670.1|22680|22660|4
1722517810000|2024-08-01 13:10:10|22685.9|22665.9|22690.9|22670.9|22690.9|22670.9|22685.9|22665.9|8
1722517820000|2024-08-01 13:10:20|22693.4|22673.4|22692.6|22672.6|22693.4|22673.4|22692.6|22672.6|5
1722517830000|2024-08-01 13:10:30|22693.4|22673.4|22693.4|22673.4|22693.4|22673.4|22693.4|22673.4|1
1722517840000|2024-08-01 13:10:40|||||||||1
1722517850000|2024-08-01 13:10:50|22692.6|22672.6|22690.1|22670.1|22693.4|22673.4|22690.1|22670.1|4
1722517860000|2024-08-01 13:11:00|22691.7|22671.7|22693.4|22673.4|22693.4|22673.4|22691.7|22671.7|0
1722517870000|2024-08-01 13:11:10|22692.6|22672.6|22722.6|22702.6|22722.6|22702.6|22692.6|22672.6|25
1722517880000|2024-08-01 13:11:20|22720.9|22700.9|22708.4|22688.4|22723.4|22703.4|22708.4|22688.4|10
1722517890000|2024-08-01 13:11:30|22710.1|22690.1|22697.6|22677.6|22710.1|22690.1|22697.6|22677.6|3
1722517900000|2024-08-01 13:11:40|22693.4|22673.4|22695.1|22675.1|22695.1|22675.1|22690.9|22670.9|0
1722517910000|2024-08-01 13:11:50|22692.6|22672.6|22695.1|22675.1|22695.1|22675.1|22692.6|22672.6|2
1722517920000|2024-08-01 13:12:00|22696.7|22676.7|22703.5|22683.5|22703.5|22683.5|22696.7|22676.7|4
1722517930000|2024-08-01 13:12:10|22706.7|22686.7|22710.1|22690.1|22710.1|22690.1|22706.7|22686.7|5
1722517950000|2024-08-01 13:12:30|22710.9|22690.9|22710.1|22690.1|22712.6|22692.6|22710.1|22690.1|0
1722517960000|2024-08-01 13:12:40|||||||||3
1722517970000|2024-08-01 13:12:50|22697.6|22677.6|22697.6|22677.6|22697.6|22677.6|22697.6|22677.6|3
1722517980000|2024-08-01 13:13:00|22696.8|22676.8|22696.8|22676.8|22696.8|22676.8|22696.8|22676.8|0
1722517990000|2024-08-01 13:13:10|22695.1|22675.1|22695.1|22675.1|22695.1|22675.1|22695.1|22675.1|1
1722518000000|2024-08-01 13:13:20|||||||||5
1722518020000|2024-08-01 13:13:40|22696.7|22676.7|22698.4|22678.4|22698.4|22678.4|22696.7|22676.7|1
1722518030000|2024-08-01 13:13:50|22699.2|22679.2|22698.4|22678.4|22700.1|22680.1|22698.4|22678.4|5
1722518050000|2024-08-01 13:14:10|||||||||1
1722518070000|2024-08-01 13:14:30|22697.6|22677.6|22697.6|22677.6|22697.6|22677.6|22697.6|22677.6|2
1722518080000|2024-08-01 13:14:40|22696|22676|22689.3|22669.3|22696|22676|22689.3|22669.3|2
1722518090000|2024-08-01 13:14:50|22678.5|22658.5|22678.5|22658.5|22680.2|22660.2|22676.9|22656.9|17
1722518100000|2024-08-01 13:15:00|22676.8|22656.8|22693.4|22673.4|22693.4|22673.4|22674.3|22654.3|45
1722518110000|2024-08-01 13:15:10|22696.8|22676.8|22693.5|22673.5|22696.8|22676.8|22691|22671|1
1722518130000|2024-08-01 13:15:30|22691.9|22671.9|22683.5|22663.5|22691.9|22671.9|22683.5|22663.5|2
1722518140000|2024-08-01 13:15:40|22684.3|22664.3|22684.3|22664.3|22684.3|22664.3|22684.3|22664.3|5
1722518160000|2024-08-01 13:16:00|22685.1|22665.1|22714.2|22694.2|22714.2|22694.2|22685.1|22665.1|28
1722518170000|2024-08-01 13:16:10|22715.9|22695.9|22715.9|22695.9|22717.6|22697.6|22715.9|22695.9|6
1722518180000|2024-08-01 13:16:20|22717.6|22697.6|22715.1|22695.1|22717.6|22697.6|22715.1|22695.1|3
1722518190000|2024-08-01 13:16:30|22715.9|22695.9|22712.6|22692.6|22716.8|22696.8|22712.6|22692.6|5
1722518200000|2024-08-01 13:16:40|22711|22691|22697.6|22677.6|22711|22691|22697.6|22677.6|32
1722518210000|2024-08-01 13:16:50|22696.8|22676.8|22697.6|22677.6|22697.6|22677.6|22696.8|22676.8|0
1722518220000|2024-08-01 13:17:00|22700.1|22680.1|22702.6|22682.6|22703.4|22683.4|22700.1|22680.1|4
1722518230000|2024-08-01 13:17:10|22700.9|22680.9|22703.4|22683.4|22703.4|22683.4|22700.9|22680.9|2
1722518250000|2024-08-01 13:17:30|22705.1|22685.1|22705.1|22685.1|22705.1|22685.1|22705.1|22685.1|0
1722518260000|2024-08-01 13:17:40|22703.4|22683.4|22700.1|22680.1|22705.1|22685.1|22700.1|22680.1|1
1722518270000|2024-08-01 13:17:50|22701.7|22681.7|22703.4|22683.4|22703.4|22683.4|22701.7|22681.7|13
1722518280000|2024-08-01 13:18:00|22705.9|22685.9|22705.9|22685.9|22705.9|22685.9|22705.9|22685.9|0
1722518290000|2024-08-01 13:18:10|||||||||1
1722518300000|2024-08-01 13:18:20|22706.7|22686.7|22708.4|22688.4|22709.2|22689.2|22706.7|22686.7|6
1722518310000|2024-08-01 13:18:30|22706.7|22686.7|22700.9|22680.9|22706.7|22686.7|22700.9|22680.9|8
1722518320000|2024-08-01 13:18:40|||||||||7
1722518340000|2024-08-01 13:19:00|||||||||1
1722518350000|2024-08-01 13:19:10|22699.2|22679.2|22699.2|22679.2|22699.2|22679.2|22699.2|22679.2|4
1722518360000|2024-08-01 13:19:20|22691.9|22671.9|22685.9|22665.9|22691.9|22671.9|22685.9|22665.9|9
1722518370000|2024-08-01 13:19:30|22688.4|22668.4|22688.4|22668.4|22689.2|22669.2|22688.4|22668.4|3
1722518390000|2024-08-01 13:19:50|22689.2|22669.2|22695.9|22675.9|22695.9|22675.9|22689.2|22669.2|1
1722518400000|2024-08-01 13:20:00|22695.1|22675.1|22695.1|22675.1|22695.1|22675.1|22695.1|22675.1|3
1722518410000|2024-08-01 13:20:10|22693.4|22673.4|22690.1|22670.1|22693.4|22673.4|22684.2|22664.2|5
1722518420000|2024-08-01 13:20:20|22688.4|22668.4|22682.6|22662.6|22688.4|22668.4|22682.6|22662.6|2
1722518440000|2024-08-01 13:20:40|22681.8|22661.8|22685.1|22665.1|22685.1|22665.1|22680.1|22660.1|5
1722518470000|2024-08-01 13:21:10|22685.9|22665.9|22688.4|22668.4|22690.1|22670.1|22685.9|22665.9|7
1722518480000|2024-08-01 13:21:20|||||||||6
1722518500000|2024-08-01 13:21:40|22687.6|22667.6|22686.8|22666.8|22687.6|22667.6|22686.8|22666.8|15
1722518520000|2024-08-01 13:22:00|22687.6|22667.6|22689.2|22669.2|22689.2|22669.2|22687.6|22667.6|2
1722518530000|2024-08-01 13:22:10|22690.9|22670.9|22688.4|22668.4|22690.9|22670.9|22688.4|22668.4|1
1722518550000|2024-08-01 13:22:30|22687.6|22667.6|22675.1|22655.1|22687.6|22667.6|22675.1|22655.1|10
1722518570000|2024-08-01 13:22:50|22675.9|22655.9|22676.7|22656.7|22678.4|22658.4|22675.9|22655.9|5
1722518580000|2024-08-01 13:23:00|22675.9|22655.9|22676.7|22656.7|22676.7|22656.7|22675.9|22655.9|0
1722518590000|2024-08-01 13:23:10|22678.4|22658.4|22678.4|22658.4|22678.4|22658.4|22678.4|22658.4|0
1722518600000|2024-08-01 13:23:20|22676.8|22656.8|22670.9|22650.9|22676.8|22656.8|22670.9|22650.9|7
1722518610000|2024-08-01 13:23:30|22670.1|22650.1|22668.4|22648.4|22670.1|22650.1|22668.4|22648.4|2
1722518620000|2024-08-01 13:23:40|22666.7|22646.7|22666.7|22646.7|22666.7|22646.7|22666.7|22646.7|0
1722518630000|2024-08-01 13:23:50|22665.9|22645.9|22663.4|22643.4|22665.9|22645.9|22660.9|22640.9|3
1722518670000|2024-08-01 13:24:30|22664.2|22644.2|22664.2|22644.2|22664.2|22644.2|22664.2|22644.2|7
1722518680000|2024-08-01 13:24:40|22665.9|22645.9|22667.6|22647.6|22669.2|22649.2|22665.9|22645.9|39
1722518700000|2024-08-01 13:25:00|22668.4|22648.4|22657.6|22637.6|22677.6|22657.6|22655.1|22635.1|22
1722518710000|2024-08-01 13:25:10|22655.9|22635.9|22663.4|22643.4|22663.4|22643.4|22655.1|22635.1|13
1722518730000|2024-08-01 13:25:30|22665.1|22645.1|22665.1|22645.1|22665.1|22645.1|22665.1|22645.1|3
1722518750000|2024-08-01 13:25:50|22665.9|22645.9|22669.2|22649.2|22669.2|22649.2|22665.9|22645.9|6
1722518760000|2024-08-01 13:26:00|22670.9|22650.9|22668.4|22648.4|22670.9|22650.9|22668.4|22648.4|2
1722518800000|2024-08-01 13:26:40|22672.6|22652.6|22673.4|22653.4|22673.4|22653.4|22672.6|22652.6|3
1722518810000|2024-08-01 13:26:50|22674.2|22654.2|22673.4|22653.4|22680.1|22660.1|22672.6|22652.6|1
1722518820000|2024-08-01 13:27:00|22679.3|22659.3|22679.3|22659.3|22679.3|22659.3|22679.3|22659.3|4
1722518830000|2024-08-01 13:27:10|22685.7|22665.7|22722.6|22702.6|22722.6|22702.6|22685.7|22665.7|7
1722518840000|2024-08-01 13:27:20|22724.3|22704.3|22721|22701|22725.9|22705.9|22721|22701|10
1722518850000|2024-08-01 13:27:30|22722.6|22702.6|22713.4|22693.4|22722.6|22702.6|22713.4|22693.4|7
1722518860000|2024-08-01 13:27:40|22712.6|22692.6|22710.1|22690.1|22714.2|22694.2|22710.1|22690.1|1
1722518870000|2024-08-01 13:27:50|22707.6|22687.6|22705.1|22685.1|22708.4|22688.4|22705.1|22685.1|1
1722518880000|2024-08-01 13:28:00|22703.4|22683.4|22695.1|22675.1|22703.4|22683.4|22695.1|22675.1|2
1722518890000|2024-08-01 13:28:10|22692.6|22672.6|22692.6|22672.6|22692.6|22672.6|22692.6|22672.6|1
1722518900000|2024-08-01 13:28:20|22693.4|22673.4|22692.6|22672.6|22695.1|22675.1|22692.6|22672.6|1
1722518910000|2024-08-01 13:28:30|22689.3|22669.3|22687.6|22667.6|22689.3|22669.3|22687.6|22667.6|0
1722518920000|2024-08-01 13:28:40|22689.3|22669.3|22689.3|22669.3|22689.3|22669.3|22689.3|22669.3|1
1722518930000|2024-08-01 13:28:50|22690.1|22670.1|22688.4|22668.4|22690.1|22670.1|22687.6|22667.6|0
1722518940000|2024-08-01 13:29:00|22690.1|22670.1|22692.6|22672.6|22692.6|22672.6|22690.1|22670.1|0
1722518950000|2024-08-01 13:29:10|22693.4|22673.4|22693.4|22673.4|22693.4|22673.4|22693.4|22673.4|2
1722518960000|2024-08-01 13:29:20|22695.9|22675.9|22695.9|22675.9|22695.9|22675.9|22695.9|22675.9|0
1722518970000|2024-08-01 13:29:30|22695.1|22675.1|22694.3|22674.3|22699.3|22679.3|22694.3|22674.3|2
1722518980000|2024-08-01 13:29:40|22695.9|22675.9|22705.9|22685.9|22705.9|22685.9|22695.9|22675.9|2
1722518990000|2024-08-01 13:29:50|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|22705.9|22685.9|1
1722519000000|2024-08-01 13:30:00|22705.9|22685.9|22710.9|22690.9|22713.4|22693.4|22705.9|22685.9|15
1722519010000|2024-08-01 13:30:10|22712.6|22692.6|22710.9|22690.9|22712.6|22692.6|22710.9|22690.9|4
1722519020000|2024-08-01 13:30:20|22709.3|22689.3|22710.1|22690.1|22710.1|22690.1|22705.1|22685.1|1
1722519030000|2024-08-01 13:30:30|22708.5|22688.5|22690.1|22670.1|22708.5|22688.5|22690.1|22670.1|6
1722519040000|2024-08-01 13:30:40|||||||||3
1722519050000|2024-08-01 13:30:50|22695.1|22675.1|22704.3|22684.3|22705.1|22685.1|22695.1|22675.1|6
1722519060000|2024-08-01 13:31:00|22703.4|22683.4|22705.1|22685.1|22705.1|22685.1|22703.4|22683.4|3
1722519070000|2024-08-01 13:31:10|22705.9|22685.9|22710.9|22690.9|22710.9|22690.9|22705.9|22685.9|1
1722519080000|2024-08-01 13:31:20|22711.7|22691.7|22716.8|22696.8|22716.8|22696.8|22711.7|22691.7|2
1722519090000|2024-08-01 13:31:30|22717.6|22697.6|22717.6|22697.6|22717.6|22697.6|22717.6|22697.6|0
1722519100000|2024-08-01 13:31:40|22721.7|22701.7|22725.1|22705.1|22725.1|22705.1|22721.7|22701.7|0
1722519110000|2024-08-01 13:31:50|22726.7|22706.7|22746.8|22726.8|22746.8|22726.8|22726.7|22706.7|24
1722519120000|2024-08-01 13:32:00|22745.1|22725.1|22745.1|22725.1|22745.1|22725.1|22745.1|22725.1|4
1722519130000|2024-08-01 13:32:10|22745.9|22725.9|22745.9|22725.9|22745.9|22725.9|22745.9|22725.9|4
1722519140000|2024-08-01 13:32:20|22745.1|22725.1|22740.9|22720.9|22745.1|22725.1|22740.9|22720.9|4
1722519150000|2024-08-01 13:32:30|||||||||7
1722519160000|2024-08-01 13:32:40|22739.2|22719.2|22738.4|22718.4|22739.2|22719.2|22738.4|22718.4|7
1722519170000|2024-08-01 13:32:50|22737.6|22717.6|22731.8|22711.8|22737.6|22717.6|22730.1|22710.1|6
1722519180000|2024-08-01 13:33:00|22735.9|22715.9|22735.9|22715.9|22735.9|22715.9|22735.9|22715.9|6
1722519190000|2024-08-01 13:33:10|22735.1|22715.1|22735.1|22715.1|22735.1|22715.1|22735.1|22715.1|1
1722519200000|2024-08-01 13:33:20|22732.6|22712.6|22730.1|22710.1|22734.3|22714.3|22730.1|22710.1|1
1722519210000|2024-08-01 13:33:30|22729.3|22709.3|22729.3|22709.3|22729.3|22709.3|22729.3|22709.3|0
1722519220000|2024-08-01 13:33:40|22727.6|22707.6|22731.8|22711.8|22731.8|22711.8|22727.6|22707.6|2
1722519230000|2024-08-01 13:33:50|22733.4|22713.4|22732.6|22712.6|22733.4|22713.4|22732.6|22712.6|2
1722519240000|2024-08-01 13:34:00|22730.1|22710.1|22730.1|22710.1|22735.1|22715.1|22730.1|22710.1|4
1722519250000|2024-08-01 13:34:10|||||||||2
1722519260000|2024-08-01 13:34:20|22729.3|22709.3|22729.3|22709.3|22729.3|22709.3|22729.3|22709.3|1
1722519270000|2024-08-01 13:34:30|22725.9|22705.9|22730.9|22710.9|22730.9|22710.9|22725.9|22705.9|5
1722519290000|2024-08-01 13:34:50|22733.4|22713.4|22730.9|22710.9|22733.4|22713.4|22730.9|22710.9|3
1722519300000|2024-08-01 13:35:00|||||||||2
1722519310000|2024-08-01 13:35:10|22732.5|22712.5|22731|22711|22735.1|22715.1|22731|22711|9
1722519320000|2024-08-01 13:35:20|22726.8|22706.8|22726.8|22706.8|22729.3|22709.3|22725.1|22705.1|2
1722519330000|2024-08-01 13:35:30|22728.4|22708.4|22730.9|22710.9|22730.9|22710.9|22728.4|22708.4|4
1722519340000|2024-08-01 13:35:40|22730.1|22710.1|22730.1|22710.1|22730.1|22710.1|22730.1|22710.1|2
1722519350000|2024-08-01 13:35:50|22729.3|22709.3|22710.1|22690.1|22729.3|22709.3|22710.1|22690.1|7
1722519360000|2024-08-01 13:36:00|22711.7|22691.7|22715.1|22695.1|22715.1|22695.1|22711.7|22691.7|3
1722519370000|2024-08-01 13:36:10|||||||||2
1722519380000|2024-08-01 13:36:20|22715.9|22695.9|22720.2|22700.2|22720.2|22700.2|22715.9|22695.9|10
1722519390000|2024-08-01 13:36:30|22716.8|22696.8|22717.6|22697.6|22717.6|22697.6|22716.8|22696.8|0
1722519400000|2024-08-01 13:36:40|22716.8|22696.8|22716.8|22696.8|22717.6|22697.6|22716.8|22696.8|1
1722519410000|2024-08-01 13:36:50|22715.2|22695.2|22715.2|22695.2|22715.2|22695.2|22715.2|22695.2|1
1722519420000|2024-08-01 13:37:00|22710.1|22690.1|22730.1|22710.1|22730.1|22710.1|22710.1|22690.1|20
1722519430000|2024-08-01 13:37:10|22728.4|22708.4|22727.6|22707.6|22728.4|22708.4|22727.6|22707.6|2
1722519440000|2024-08-01 13:37:20|22728.4|22708.4|22730.1|22710.1|22730.1|22710.1|22728.4|22708.4|9
1722519460000|2024-08-01 13:37:40|22730.9|22710.9|22733.4|22713.4|22733.4|22713.4|22730.9|22710.9|4
1722519470000|2024-08-01 13:37:50|22735.9|22715.9|22732.6|22712.6|22735.9|22715.9|22732.6|22712.6|21
1722519480000|2024-08-01 13:38:00|22733.4|22713.4|22738.4|22718.4|22739.2|22719.2|22733.4|22713.4|22
1722519490000|2024-08-01 13:38:10|22736.7|22716.7|22736.7|22716.7|22736.7|22716.7|22736.7|22716.7|5
1722519500000|2024-08-01 13:38:20|||||||||2
1722519510000|2024-08-01 13:38:30|22735.9|22715.9|22735.9|22715.9|22735.9|22715.9|22735.1|22715.1|34
1722519520000|2024-08-01 13:38:40|22743.4|22723.4|22762.6|22742.6|22763.4|22743.4|22743.4|22723.4|24
1722519530000|2024-08-01 13:38:50|22763.4|22743.4|22763.4|22743.4|22764.2|22744.2|22762.6|22742.6|1
1722519540000|2024-08-01 13:39:00|22764.2|22744.2|22770.1|22750.1|22770.1|22750.1|22764.2|22744.2|9
1722519550000|2024-08-01 13:39:10|22775.1|22755.1|22775.1|22755.1|22775.1|22755.1|22775.1|22755.1|9
1722519560000|2024-08-01 13:39:20|22785|22765|22791.8|22771.8|22791.8|22771.8|22785|22765|9
1722519570000|2024-08-01 13:39:30|22785.1|22765.1|22785.1|22765.1|22785.1|22765.1|22785.1|22765.1|5
1722519580000|2024-08-01 13:39:40|22787.6|22767.6|22809.3|22789.3|22810.1|22790.1|22787.6|22767.6|24
1722519590000|2024-08-01 13:39:50|22807.6|22787.6|22807.6|22787.6|22807.6|22787.6|22807.6|22787.6|6
1722519600000|2024-08-01 13:40:00|22805.1|22785.1|22797.6|22777.6|22805.1|22785.1|22797.6|22777.6|15
1722519610000|2024-08-01 13:40:10|22795.1|22775.1|22795.1|22775.1|22795.1|22775.1|22795.1|22775.1|5
1722519620000|2024-08-01 13:40:20|22795.9|22775.9|22800.1|22780.1|22800.1|22780.1|22795.1|22775.1|17
1722519630000|2024-08-01 13:40:30|||||||||3
1722519640000|2024-08-01 13:40:40|22799.3|22779.3|22790.1|22770.1|22800.1|22780.1|22780.1|22760.1|50
1722519650000|2024-08-01 13:40:50|22796.7|22776.7|22813.4|22793.4|22813.4|22793.4|22796.7|22776.7|14
1722519660000|2024-08-01 13:41:00|22815.1|22795.1|22812.6|22792.6|22815.1|22795.1|22812.6|22792.6|3
1722519670000|2024-08-01 13:41:10|22811.8|22791.8|22814.3|22794.3|22814.3|22794.3|22811.8|22791.8|4
1722519680000|2024-08-01 13:41:20|22815.1|22795.1|22815.9|22795.9|22815.9|22795.9|22815.1|22795.1|4
1722519690000|2024-08-01 13:41:30|22817.6|22797.6|22822.6|22802.6|22822.6|22802.6|22817.6|22797.6|20
1722519700000|2024-08-01 13:41:40|22827.6|22807.6|22827.6|22807.6|22827.6|22807.6|22827.6|22807.6|2
1722519710000|2024-08-01 13:41:50|22828.4|22808.4|22829.2|22809.2|22829.2|22809.2|22827.6|22807.6|4
1722519720000|2024-08-01 13:42:00|22830|22810|22838.4|22818.4|22838.4|22818.4|22826.7|22806.7|16
1722519730000|2024-08-01 13:42:10|22840.9|22820.9|22842.5|22822.5|22842.5|22822.5|22840.9|22820.9|6
1722519740000|2024-08-01 13:42:20|22845.9|22825.9|22850.1|22830.1|22850.1|22830.1|22845.9|22825.9|6
1722519750000|2024-08-01 13:42:30|22849.3|22829.3|22845.1|22825.1|22849.3|22829.3|22845.1|22825.1|7
1722519760000|2024-08-01 13:42:40|22847.6|22827.6|22845.1|22825.1|22847.6|22827.6|22845.1|22825.1|1
1722519770000|2024-08-01 13:42:50|22844.3|22824.3|22842.6|22822.6|22844.3|22824.3|22842.6|22822.6|11
1722519780000|2024-08-01 13:43:00|22843.4|22823.4|22864.3|22844.3|22868.4|22848.4|22843.4|22823.4|27
1722519790000|2024-08-01 13:43:10|22862.6|22842.6|22862.6|22842.6|22862.6|22842.6|22862.6|22842.6|6
1722519810000|2024-08-01 13:43:30|22865.1|22845.1|22880.9|22860.9|22880.9|22860.9|22865.1|22845.1|24
1722519820000|2024-08-01 13:43:40|||||||||1
1722519830000|2024-08-01 13:43:50|22887.6|22867.6|22887.6|22867.6|22887.6|22867.6|22887.6|22867.6|2
1722519840000|2024-08-01 13:44:00|||||||||2
1722519850000|2024-08-01 13:44:10|22886|22866|22882.6|22862.6|22886|22866|22882.6|22862.6|10
1722519860000|2024-08-01 13:44:20|22881|22861|22879.3|22859.3|22881|22861|22872.6|22852.6|36
1722519870000|2024-08-01 13:44:30|22880.1|22860.1|22880.1|22860.1|22881.8|22861.8|22880.1|22860.1|4
1722519880000|2024-08-01 13:44:40|22880.9|22860.9|22882.6|22862.6|22882.6|22862.6|22880.9|22860.9|5
1722519890000|2024-08-01 13:44:50|22887.5|22867.5|22897.7|22877.7|22897.7|22877.7|22887.5|22867.5|22
1722519900000|2024-08-01 13:45:00|22905.1|22885.1|22906.7|22886.7|22906.7|22886.7|22905.1|22885.1|19
1722519910000|2024-08-01 13:45:10|22910.1|22890.1|22918.5|22898.5|22928.4|22908.4|22910.1|22890.1|35
1722519920000|2024-08-01 13:45:20|22918.4|22898.4|22920.1|22900.1|22920.1|22900.1|22918.4|22898.4|2
1722519930000|2024-08-01 13:45:30|22919.3|22899.3|22928.4|22908.4|22928.4|22908.4|22917.6|22897.6|20
1722519940000|2024-08-01 13:45:40|22930.1|22910.1|22925.1|22905.1|22930.1|22910.1|22925.1|22905.1|4
1722519950000|2024-08-01 13:45:50|22931.7|22911.7|22930.1|22910.1|22936.7|22916.7|22930.1|22910.1|29
1722519960000|2024-08-01 13:46:00|22931.7|22911.7|23007.5|22987.5|23015|22995|22931.7|22911.7|21
1722519970000|2024-08-01 13:46:10|23006.7|22986.7|23001.7|22981.7|23006.7|22986.7|22998.4|22978.4|34
1722519980000|2024-08-01 13:46:20|23000.9|22980.9|22993.4|22973.4|23001.7|22981.7|22992.6|22972.6|29
1722519990000|2024-08-01 13:46:30|22990.9|22970.9|22980.1|22960.1|22990.9|22970.9|22975.1|22955.1|48
1722520000000|2024-08-01 13:46:40|22978.4|22958.4|22970.1|22950.1|22978.4|22958.4|22970.1|22950.1|11
1722520010000|2024-08-01 13:46:50|22968.5|22948.5|22968.4|22948.4|22968.5|22948.5|22965.1|22945.1|13
1722520020000|2024-08-01 13:47:00|22967.5|22947.5|22969.2|22949.2|22971.7|22951.7|22967.5|22947.5|18
1722520030000|2024-08-01 13:47:10|22971.7|22951.7|22974.2|22954.2|22979.2|22959.2|22971.7|22951.7|7
1722520040000|2024-08-01 13:47:20|22971.7|22951.7|22960.9|22940.9|22976.7|22956.7|22960.9|22940.9|7
1722520050000|2024-08-01 13:47:30|22960.1|22940.1|22930.1|22910.1|22960.1|22940.1|22930.1|22910.1|49
1722520060000|2024-08-01 13:47:40|22928.4|22908.4|22927.6|22907.6|22928.4|22908.4|22926.8|22906.8|2
1722520070000|2024-08-01 13:47:50|22925.9|22905.9|22926.7|22906.7|22926.7|22906.7|22925.1|22905.1|2
1722520080000|2024-08-01 13:48:00|22930.1|22910.1|22945.1|22925.1|22945.1|22925.1|22930.1|22910.1|8
1722520090000|2024-08-01 13:48:10|22943.5|22923.5|22939.3|22919.3|22943.5|22923.5|22939.3|22919.3|3
1722520100000|2024-08-01 13:48:20|22940.1|22920.1|22937.6|22917.6|22940.1|22920.1|22937.6|22917.6|1
1722520110000|2024-08-01 13:48:30|22936.8|22916.8|22936.8|22916.8|22936.8|22916.8|22936.8|22916.8|0
1722520120000|2024-08-01 13:48:40|22936|22916|22931.8|22911.8|22936|22916|22931.8|22911.8|5
1722520130000|2024-08-01 13:48:50|22929.3|22909.3|22925.1|22905.1|22930.1|22910.1|22925.1|22905.1|1
1722520140000|2024-08-01 13:49:00|22924.3|22904.3|22920.1|22900.1|22924.3|22904.3|22920.1|22900.1|3
1722520150000|2024-08-01 13:49:10|22919.3|22899.3|22915.1|22895.1|22919.3|22899.3|22915.1|22895.1|15
1722520160000|2024-08-01 13:49:20|22913.4|22893.4|22913.4|22893.4|22914.3|22894.3|22913.4|22893.4|3
1722520170000|2024-08-01 13:49:30|22910.1|22890.1|22910.1|22890.1|22910.1|22890.1|22910.1|22890.1|3
1722520180000|2024-08-01 13:49:40|22907.6|22887.6|22904.3|22884.3|22907.6|22887.6|22902.6|22882.6|6
1722520190000|2024-08-01 13:49:50|22902.6|22882.6|22904.3|22884.3|22905.1|22885.1|22902.6|22882.6|2
1722520200000|2024-08-01 13:50:00|22905.1|22885.1|22902.6|22882.6|22905.1|22885.1|22901.8|22881.8|3
1722520210000|2024-08-01 13:50:10|22901.8|22881.8|22900.1|22880.1|22901.8|22881.8|22900.1|22880.1|4
1722520220000|2024-08-01 13:50:20|22900.9|22880.9|22885.1|22865.1|22900.9|22880.9|22884.2|22864.2|11
1722520230000|2024-08-01 13:50:30|22883.4|22863.4|22878.4|22858.4|22883.4|22863.4|22878.4|22858.4|6
1722520240000|2024-08-01 13:50:40|22880.1|22860.1|22883.4|22863.4|22883.4|22863.4|22880.1|22860.1|5
1722520250000|2024-08-01 13:50:50|22885.1|22865.1|22900.9|22880.9|22900.9|22880.9|22885.1|22865.1|18
1722520260000|2024-08-01 13:51:00|22901.7|22881.7|22893.4|22873.4|22908.4|22888.4|22893.4|22873.4|25
1722520270000|2024-08-01 13:51:10|22890.1|22870.1|22895.1|22875.1|22895.1|22875.1|22890.1|22870.1|5
1722520280000|2024-08-01 13:51:20|22893.4|22873.4|22887.6|22867.6|22895.1|22875.1|22887.6|22867.6|4
1722520290000|2024-08-01 13:51:30|22885.1|22865.1|22889.3|22869.3|22890.1|22870.1|22885.1|22865.1|9
1722520300000|2024-08-01 13:51:40|22887.6|22867.6|22887.6|22867.6|22887.6|22867.6|22887.6|22867.6|1
1722520310000|2024-08-01 13:51:50|22890.1|22870.1|22895.1|22875.1|22895.1|22875.1|22890.1|22870.1|8
1722520320000|2024-08-01 13:52:00|22895.9|22875.9|22886.8|22866.8|22897.6|22877.6|22886.8|22866.8|2
1722520330000|2024-08-01 13:52:10|||||||||1
1722520340000|2024-08-01 13:52:20|22885.1|22865.1|22885.1|22865.1|22885.1|22865.1|22885.1|22865.1|2
1722520350000|2024-08-01 13:52:30|22884.3|22864.3|22898.4|22878.4|22898.4|22878.4|22882.6|22862.6|6
1722520360000|2024-08-01 13:52:40|22900.1|22880.1|22895.9|22875.9|22902.6|22882.6|22895.9|22875.9|4
1722520370000|2024-08-01 13:52:50|22895.1|22875.1|22887.6|22867.6|22895.1|22875.1|22887.6|22867.6|4
1722520380000|2024-08-01 13:53:00|22890.1|22870.1|22890.1|22870.1|22890.1|22870.1|22890.1|22870.1|2
1722520390000|2024-08-01 13:53:10|22888.4|22868.4|22873.4|22853.4|22888.4|22868.4|22872.6|22852.6|15
1722520400000|2024-08-01 13:53:20|22875.1|22855.1|22903.4|22883.4|22903.4|22883.4|22875.1|22855.1|21
1722520410000|2024-08-01 13:53:30|22904.2|22884.2|22907.6|22887.6|22907.6|22887.6|22904.2|22884.2|1
1722520420000|2024-08-01 13:53:40|22905.1|22885.1|22905.1|22885.1|22907.6|22887.6|22905.1|22885.1|6
1722520430000|2024-08-01 13:53:50|22902.6|22882.6|22902.6|22882.6|22905.1|22885.1|22902.6|22882.6|3
1722520440000|2024-08-01 13:54:00|22901.8|22881.8|22896.7|22876.7|22901.8|22881.8|22881.7|22861.7|18
1722520450000|2024-08-01 13:54:10|22900.1|22880.1|22900.1|22880.1|22900.1|22880.1|22900.1|22880.1|0
1722520460000|2024-08-01 13:54:20|22899.3|22879.3|22897.6|22877.6|22899.3|22879.3|22897.6|22877.6|3
1722520470000|2024-08-01 13:54:30|22896.8|22876.8|22901.8|22881.8|22901.8|22881.8|22896.8|22876.8|2
1722520480000|2024-08-01 13:54:40|22900.1|22880.1|22900.9|22880.9|22901.8|22881.8|22900.1|22880.1|12
1722520490000|2024-08-01 13:54:50|22902.6|22882.6|22904.3|22884.3|22904.3|22884.3|22900.1|22880.1|3
1722520500000|2024-08-01 13:55:00|22905.1|22885.1|22902.6|22882.6|22905.9|22885.9|22902.6|22882.6|8
1722520510000|2024-08-01 13:55:10|22903.4|22883.4|22907.6|22887.6|22907.6|22887.6|22903.4|22883.4|8
1722520520000|2024-08-01 13:55:20|22908.4|22888.4|22908.4|22888.4|22908.4|22888.4|22908.4|22888.4|2
1722520530000|2024-08-01 13:55:30|22910.1|22890.1|22910.1|22890.1|22910.1|22890.1|22910.1|22890.1|0
1722520540000|2024-08-01 13:55:40|22918.4|22898.4|22930.1|22910.1|22930.1|22910.1|22918.4|22889.2|12
1722520550000|2024-08-01 13:55:50|22932.6|22912.6|22922.6|22902.6|22935.9|22915.9|22921.8|22901.8|14
1722520560000|2024-08-01 13:56:00|22921.8|22901.8|22918.4|22898.4|22921.8|22901.8|22918.4|22898.4|1
1722520570000|2024-08-01 13:56:10|22913.4|22893.4|22908.4|22888.4|22913.4|22893.4|22908.4|22888.4|3
1722520580000|2024-08-01 13:56:20|22906.8|22886.8|22910.1|22890.1|22910.1|22890.1|22905.1|22885.1|5
1722520590000|2024-08-01 13:56:30|22907.6|22887.6|22889.3|22869.3|22907.6|22887.6|22887.6|22867.6|5
1722520600000|2024-08-01 13:56:40|22885.1|22865.1|22880.1|22860.1|22885.1|22865.1|22877.6|22857.6|7
1722520610000|2024-08-01 13:56:50|22878.4|22858.4|22882.6|22862.6|22882.6|22862.6|22878.4|22858.4|5
1722520620000|2024-08-01 13:57:00|22883.4|22863.4|22874.3|22854.3|22885.9|22865.9|22874.3|22854.3|14
1722520630000|2024-08-01 13:57:10|||||||||2
1722520640000|2024-08-01 13:57:20|22872.6|22852.6|22872.6|22852.6|22872.6|22852.6|22872.6|22852.6|0
1722520670000|2024-08-01 13:57:50|22871.8|22851.8|22870.1|22850.1|22871.8|22851.8|22870.1|22850.1|3
1722520680000|2024-08-01 13:58:00|22868.4|22848.4|22870.1|22850.1|22872.6|22852.6|22868.4|22848.4|6
1722520690000|2024-08-01 13:58:10|22868.4|22848.4|22868.4|22848.4|22868.4|22848.4|22868.4|22848.4|2
1722520710000|2024-08-01 13:58:30|22870.1|22850.1|22872.6|22852.6|22872.6|22852.6|22870.1|22850.1|7
1722520720000|2024-08-01 13:58:40|22871.8|22851.8|22870.1|22850.1|22871.8|22851.8|22870.1|22850.1|4
1722520730000|2024-08-01 13:58:50|22869.3|22849.3|22871.8|22851.8|22871.8|22851.8|22869.3|22849.3|6
1722520740000|2024-08-01 13:59:00|22870.1|22850.1|22866.8|22846.8|22870.1|22850.1|22866.8|22846.8|2
1722520750000|2024-08-01 13:59:10|22862.6|22842.6|22870.1|22850.1|22870.1|22850.1|22855.1|22835.1|20
1722520760000|2024-08-01 13:59:20|22872.6|22852.6|22874.3|22854.3|22890.1|22870.1|22872.6|22852.6|13
1722520770000|2024-08-01 13:59:30|22872.6|22852.6|22858.4|22838.4|22872.6|22852.6|22857.6|22837.6|1
1722520780000|2024-08-01 13:59:40|22860.1|22840.1|22860.9|22840.9|22860.9|22840.9|22859.3|22839.3|2
1722520790000|2024-08-01 13:59:50|22861.8|22841.8|22860.9|22840.9|22861.8|22841.8|22860.1|22840.1|0
1722520800000|2024-08-01 14:00:00|22862.6|22842.6|22893.4|22873.4|22893.4|22873.4|22862.6|22842.6|17
1722520810000|2024-08-01 14:00:10|22895.9|22875.9|22895.9|22875.9|22895.9|22875.9|22895.9|22875.9|7
1722520820000|2024-08-01 14:00:20|22896.6|22876.6|22897.6|22877.6|22899.3|22879.3|22896.6|22876.6|8
1722520830000|2024-08-01 14:00:30|22891.8|22871.8|22885.1|22865.1|22891.8|22871.8|22885.1|22865.1|1
1722520840000|2024-08-01 14:00:40|22883.4|22863.4|22877.6|22857.6|22883.4|22863.4|22877.6|22857.6|3
1722520850000|2024-08-01 14:00:50|||||||||2
1722520860000|2024-08-01 14:01:00|22875.1|22855.1|22888.4|22868.4|22888.4|22868.4|22875.1|22855.1|7
1722520870000|2024-08-01 14:01:10|22890.1|22870.1|22888.4|22868.4|22890.1|22870.1|22887.6|22867.6|6
1722520880000|2024-08-01 14:01:20|22890.1|22870.1|22897.6|22877.6|22898.4|22878.4|22890.1|22870.1|3
1722520890000|2024-08-01 14:01:30|22895.9|22875.9|22895.9|22875.9|22895.9|22875.9|22895.9|22875.9|1
1722520900000|2024-08-01 14:01:40|22895.1|22875.1|22895.1|22875.1|22895.1|22875.1|22895.1|22875.1|1
1722520910000|2024-08-01 14:01:50|22890.1|22870.1|22890.1|22870.1|22890.1|22870.1|22890.1|22870.1|2
1722520920000|2024-08-01 14:02:00|22889.3|22869.3|22890.1|22870.1|22890.1|22870.1|22887.6|22867.6|2
1722520930000|2024-08-01 14:02:10|||||||||4
1722520940000|2024-08-01 14:02:20|22890.9|22870.9|22890.9|22870.9|22890.9|22870.9|22890.9|22870.9|3
1722520950000|2024-08-01 14:02:30|22891.6|22871.6|22892.6|22872.6|22893.4|22873.4|22890.1|22870.1|1
1722520960000|2024-08-01 14:02:40|22893.4|22873.4|22893.4|22873.4|22893.4|22873.4|22893.4|22873.4|0
1722520970000|2024-08-01 14:02:50|22893.5|22873.5|22887.7|22867.7|22893.5|22873.5|22887.7|22867.7|2
1722520980000|2024-08-01 14:03:00|22886.8|22866.8|22886.8|22866.8|22886.8|22866.8|22886.8|22866.8|1
1722520990000|2024-08-01 14:03:10|22885.2|22865.2|22875.1|22855.1|22885.2|22865.2|22875.1|22855.1|11
1722521000000|2024-08-01 14:03:20|22876.6|22856.6|22880.1|22860.1|22880.1|22860.1|22876.6|22856.6|1
1722521010000|2024-08-01 14:03:30|22875.1|22855.1|22865.1|22845.1|22875.1|22855.1|22865.1|22845.1|3
1722521020000|2024-08-01 14:03:40|22863.4|22843.4|22863.4|22843.4|22863.4|22843.4|22863.4|22843.4|0
1722521030000|2024-08-01 14:03:50|||||||||6
1722521040000|2024-08-01 14:04:00|22862.6|22842.6|22862.6|22842.6|22862.6|22842.6|22860.1|22840.1|2
1722521050000|2024-08-01 14:04:10|22864.3|22844.3|22862.6|22842.6|22864.3|22844.3|22862.6|22842.6|5
1722521060000|2024-08-01 14:04:20|22861.8|22841.8|22856.8|22836.8|22861.8|22841.8|22856.8|22836.8|8
1722521070000|2024-08-01 14:04:30|22853.4|22833.4|22855.1|22835.1|22855.1|22835.1|22853.3|22833.3|2
1722521090000|2024-08-01 14:04:50|22855.8|22835.8|22855.8|22835.8|22855.8|22835.8|22855.8|22835.8|1
1722521100000|2024-08-01 14:05:00|22855.1|22835.1|22850.1|22830.1|22855.1|22835.1|22850.1|22830.1|16
1722521110000|2024-08-01 14:05:10|22848.3|22828.3|22847.6|22827.6|22848.3|22828.3|22847.6|22827.6|6
1722521120000|2024-08-01 14:05:20|||||||||6
1722521130000|2024-08-01 14:05:30|22850.1|22830.1|22846.8|22826.8|22850.1|22830.1|22846.8|22826.8|10
1722521140000|2024-08-01 14:05:40|22845.1|22825.1|22842.6|22822.6|22848.3|22828.3|22842.6|22822.6|50
1722521150000|2024-08-01 14:05:50|22843.3|22823.3|22840.1|22820.1|22843.3|22823.3|22840.1|22820.1|52
1722521160000|2024-08-01 14:06:00|||||||||8
1722521170000|2024-08-01 14:06:10|22842.6|22822.6|22842.6|22822.6|22842.6|22822.6|22842.6|22822.6|12
1722521180000|2024-08-01 14:06:20|22841|22821|22839.3|22819.3|22841|22821|22839.3|22819.3|1
1722521190000|2024-08-01 14:06:30|22835.2|22815.2|22834.3|22814.3|22835.2|22815.2|22830.1|22810.1|24
1722521200000|2024-08-01 14:06:40|22835.1|22815.1|22837.4|22817.4|22837.4|22817.4|22835.1|22815.1|11
1722521210000|2024-08-01 14:06:50|22840.8|22820.8|22845.1|22825.1|22845.1|22825.1|22840.8|22820.8|15
1722521220000|2024-08-01 14:07:00|||||||||7
1722521230000|2024-08-01 14:07:10|||||||||1
1722521240000|2024-08-01 14:07:20|22840.1|22820.1|22839.3|22819.3|22840.1|22820.1|22839.3|22819.3|0
1722521250000|2024-08-01 14:07:30|22836.8|22816.8|22837.6|22817.6|22837.6|22817.6|22836.8|22816.8|0
1722521260000|2024-08-01 14:07:40|22836.8|22816.8|22835.1|22815.1|22836.8|22816.8|22835.1|22815.1|0
1722521270000|2024-08-01 14:07:50|22832.6|22812.6|22830.1|22810.1|22835.1|22815.1|22830.1|22810.1|11
1722521280000|2024-08-01 14:08:00|||||||||3
1722521290000|2024-08-01 14:08:10|22827.6|22807.6|22827.6|22807.6|22827.6|22807.6|22827.6|22807.6|6
1722521300000|2024-08-01 14:08:20|22830.1|22810.1|22840.1|22820.1|22840.1|22820.1|22830.1|22810.1|7
1722521310000|2024-08-01 14:08:30|||||||||2
1722521330000|2024-08-01 14:08:50|22838.3|22818.3|22835.1|22815.1|22838.3|22818.3|22835.1|22815.1|14
1722521340000|2024-08-01 14:09:00|22840.8|22820.8|22842.6|22822.6|22842.6|22822.6|22840.8|22820.8|10
1722521350000|2024-08-01 14:09:10|22841.8|22821.8|22845.1|22825.1|22845.1|22825.1|22840.1|22820.1|2
1722521360000|2024-08-01 14:09:20|22842.6|22822.6|22842.6|22822.6|22842.6|22822.6|22842.6|22822.6|0
1722521370000|2024-08-01 14:09:30|22841.8|22821.8|22841.8|22821.8|22841.8|22821.8|22841.8|22821.8|2
1722521380000|2024-08-01 14:09:40|22840.1|22820.1|22840|22820|22840.1|22820.1|22840|22820|3
1722521390000|2024-08-01 14:09:50|22839.3|22819.3|22836|22816|22839.3|22819.3|22836|22816|0
1722521400000|2024-08-01 14:10:00|22836.8|22816.8|22836.8|22816.8|22836.8|22816.8|22836.8|22816.8|4
1722521410000|2024-08-01 14:10:10|||||||||3
1722521420000|2024-08-01 14:10:20|22831.8|22811.8|22831|22811|22831.8|22811.8|22831|22811|5
1722521430000|2024-08-01 14:10:30|22831.8|22811.8|22831.8|22811.8|22831.8|22811.8|22831.8|22811.8|2
1722521440000|2024-08-01 14:10:40|22830|22810|22830|22810|22830|22810|22830|22810|1
1722521450000|2024-08-01 14:10:50|||||||||1
1722521460000|2024-08-01 14:11:00|22829.3|22809.3|22790.2|22770.2|22841.1|22809.3|22790.2|22770.2|230
1722521470000|2024-08-01 14:11:10|22791.8|22771.8|22793.5|22773.5|22793.5|22773.5|22791.8|22771.8|4
1722521480000|2024-08-01 14:11:20|22792.7|22772.7|22778.5|22758.5|22792.7|22772.7|22778.5|22758.5|11
1722521490000|2024-08-01 14:11:30|22777.7|22757.7|22773.5|22753.5|22778.5|22758.5|22768.5|22748.5|13
1722521500000|2024-08-01 14:11:40|22774.3|22754.3|22776.8|22756.8|22777.7|22757.7|22773.5|22753.5|16
1722521510000|2024-08-01 14:11:50|22773.5|22753.5|22773.5|22753.5|22773.5|22753.5|22773.5|22753.5|6
1722521520000|2024-08-01 14:12:00|22776|22756|22776.8|22756.8|22776.8|22756.8|22776|22756|5
1722521530000|2024-08-01 14:12:10|22781.8|22761.8|22783.5|22763.5|22783.5|22763.5|22781.8|22761.8|7
1722521540000|2024-08-01 14:12:20|||||||||7
1722521550000|2024-08-01 14:12:30|22786.8|22766.8|22786.8|22766.8|22786.8|22766.8|22786.8|22766.8|5
1722521560000|2024-08-01 14:12:40|22788.5|22768.5|22786|22766|22788.5|22768.5|22786|22766|4
1722521570000|2024-08-01 14:12:50|||||||||3
1722521580000|2024-08-01 14:13:00|||||||||3
1722521590000|2024-08-01 14:13:10|||||||||2
1722521600000|2024-08-01 14:13:20|22785.2|22765.2|22783.5|22763.5|22785.2|22765.2|22781|22761|2
1722521610000|2024-08-01 14:13:30|22782.7|22762.7|22781|22761|22782.7|22762.7|22781|22761|0
1722521620000|2024-08-01 14:13:40|22778.5|22758.5|22771|22751|22778.5|22758.5|22771|22751|0
1722521630000|2024-08-01 14:13:50|22768.5|22748.5|22768.5|22748.5|22768.5|22748.5|22768.5|22748.5|3
1722521640000|2024-08-01 14:14:00|22769.3|22749.3|22772.5|22752.5|22772.5|22752.5|22769.3|22749.3|3
1722521650000|2024-08-01 14:14:10|||||||||1
1722521660000|2024-08-01 14:14:20|22771.8|22751.8|22776.8|22756.8|22776.8|22756.8|22771.8|22751.8|6
1722521680000|2024-08-01 14:14:40|22783.3|22763.3|22783.3|22763.3|22783.3|22763.3|22783.3|22763.3|4
1722521690000|2024-08-01 14:14:50|22784.3|22764.3|22788.5|22768.5|22788.5|22768.5|22784.3|22764.3|4
1722521700000|2024-08-01 14:15:00|22783.5|22763.5|22781|22761|22783.5|22763.5|22781|22761|3
1722521710000|2024-08-01 14:15:10|22779.3|22759.3|22779.2|22759.2|22779.3|22759.3|22779.2|22759.2|2
1722521720000|2024-08-01 14:15:20|22778.5|22758.5|22769.4|22749.4|22778.5|22758.5|22769.4|22749.4|8
1722521730000|2024-08-01 14:15:30|22770.2|22750.2|22770.2|22750.2|22770.2|22750.2|22770.2|22750.2|1
1722521750000|2024-08-01 14:15:50|22769.4|22749.4|22767.7|22747.7|22769.4|22749.4|22767.7|22747.7|0
1722521760000|2024-08-01 14:16:00|||||||||2
1722521770000|2024-08-01 14:16:10|||||||||2
1722521780000|2024-08-01 14:16:20|22758.5|22738.5|22758.5|22738.5|22758.5|22738.5|22758.5|22738.5|2
1722521790000|2024-08-01 14:16:30|22753.5|22733.5|22753.5|22733.5|22753.5|22733.5|22753.5|22733.5|5
1722521800000|2024-08-01 14:16:40|22748.5|22728.5|22741.9|22721.9|22748.5|22728.5|22741.9|22721.9|13
1722521810000|2024-08-01 14:16:50|22738.5|22718.5|22738.5|22718.5|22738.5|22718.5|22738.5|22718.5|4
1722521820000|2024-08-01 14:17:00|22737.7|22717.7|22741|22721|22741|22721|22736.7|22716.7|22
1722521830000|2024-08-01 14:17:10|||||||||7
1722521840000|2024-08-01 14:17:20|22740.2|22720.2|22734.2|22714.2|22741|22721|22733.5|22713.5|8
1722521850000|2024-08-01 14:17:30|22736|22716|22733.5|22713.5|22736|22716|22733.5|22713.5|11
1722521860000|2024-08-01 14:17:40|22735|22715|22743.5|22723.5|22744.2|22724.2|22735|22715|8
1722521870000|2024-08-01 14:17:50|22751.7|22731.7|22753.5|22733.5|22754.2|22734.2|22751.7|22731.7|3
1722521880000|2024-08-01 14:18:00|22757.7|22737.7|22758.5|22738.5|22765.2|22745.2|22757.7|22737.7|15
1722521890000|2024-08-01 14:18:10|22753.5|22733.5|22748.5|22728.5|22753.5|22733.5|22748.5|22728.5|6
1722521900000|2024-08-01 14:18:20|22746.9|22726.9|22743.5|22723.5|22748.5|22728.5|22743.5|22723.5|1
1722521910000|2024-08-01 14:18:30|22745|22725|22746|22726|22746.9|22726.9|22743.5|22723.5|1
1722521920000|2024-08-01 14:18:40|22746.7|22726.7|22748.5|22728.5|22748.5|22728.5|22746.7|22726.7|0
1722521930000|2024-08-01 14:18:50|22746|22726|22743.5|22723.5|22746|22726|22743.5|22723.5|2
1722521940000|2024-08-01 14:19:00|||||||||1
1722521950000|2024-08-01 14:19:10|22742.7|22722.7|22746|22726|22746|22726|22734.2|22714.2|11
1722521960000|2024-08-01 14:19:20|22747.5|22727.5|22748.5|22728.5|22749.2|22729.2|22747.5|22727.5|1
1722521970000|2024-08-01 14:19:30|22749.2|22729.2|22753.5|22733.5|22753.5|22733.5|22749.2|22729.2|4
1722521980000|2024-08-01 14:19:40|||||||||3
1722521990000|2024-08-01 14:19:50|22755|22735|22755|22735|22755|22735|22755|22735|5
1722522000000|2024-08-01 14:20:00|22756.6|22736.6|22756.7|22736.7|22756.7|22736.7|22755|22735|2
1722522010000|2024-08-01 14:20:10|22757.7|22737.7|22765|22745|22765|22745|22756|22736|7
1722522020000|2024-08-01 14:20:20|22769.2|22749.2|22786|22766|22788.5|22768.5|22769.2|22749.2|5
1722522030000|2024-08-01 14:20:30|22785.2|22765.2|22786|22766|22786|22766|22785.2|22765.2|1
1722522050000|2024-08-01 14:20:50|22785.2|22765.2|22783.5|22763.5|22785.2|22765.2|22783.5|22763.5|2
1722522060000|2024-08-01 14:21:00|22781.7|22761.7|22776.7|22756.7|22781.7|22761.7|22776.7|22756.7|0
1722522070000|2024-08-01 14:21:10|22774.4|22754.4|22785.9|22745.9|22785.9|22754.4|22766.9|22745.9|17
1722522080000|2024-08-01 14:21:20|22775.2|22755.2|22775.2|22755.2|22775.2|22755.2|22775.2|22755.2|0
1722522090000|2024-08-01 14:21:30|22775.9|22755.9|22775.9|22755.9|22775.9|22755.9|22775.9|22755.9|2
1722522100000|2024-08-01 14:21:40|22774.2|22754.2|22774.2|22754.2|22774.2|22754.2|22774.2|22754.2|1
1722522110000|2024-08-01 14:21:50|22773.4|22753.4|22770.9|22750.9|22773.4|22753.4|22770.9|22750.9|2
1722522120000|2024-08-01 14:22:00|22770.2|22750.2|22770.9|22750.9|22770.9|22750.9|22768.4|22748.4|2
1722522130000|2024-08-01 14:22:10|22771.7|22751.7|22774.2|22754.2|22774.2|22754.2|22771.7|22751.7|2
1722522140000|2024-08-01 14:22:20|22773.4|22753.4|22774.2|22754.2|22774.2|22754.2|22773.4|22753.4|4
1722522150000|2024-08-01 14:22:30|22773.4|22753.4|22773.4|22753.4|22773.4|22753.4|22773.4|22753.4|1
1722522160000|2024-08-01 14:22:40|||||||||2
1722522180000|2024-08-01 14:23:00|||||||||6
1722522190000|2024-08-01 14:23:10|22775|22755|22775|22755|22775|22755|22775|22755|2
1722522200000|2024-08-01 14:23:20|22776.7|22756.7|22778.4|22758.4|22778.4|22758.4|22776.7|22756.7|1
1722522210000|2024-08-01 14:23:30|22780.9|22760.9|22780.9|22760.9|22780.9|22760.9|22780.9|22760.9|2
1722522220000|2024-08-01 14:23:40|22778.4|22758.4|22778.4|22758.4|22778.4|22758.4|22778.4|22758.4|1
1722522230000|2024-08-01 14:23:50|22781.7|22761.7|22784.2|22764.2|22784.2|22764.2|22781.7|22761.7|9
1722522240000|2024-08-01 14:24:00|||||||||7
1722522250000|2024-08-01 14:24:10|||||||||2
1722522260000|2024-08-01 14:24:20|22783.4|22763.4|22783.4|22763.4|22783.4|22763.4|22782.7|22762.7|8
1722522270000|2024-08-01 14:24:30|22782.7|22762.7|22780.9|22760.9|22782.7|22762.7|22780.9|22760.9|2
1722522280000|2024-08-01 14:24:40|||||||||1
1722522290000|2024-08-01 14:24:50|22778.4|22758.4|22778.4|22758.4|22778.4|22758.4|22778.4|22758.4|2
1722522300000|2024-08-01 14:25:00|||||||||1
1722522310000|2024-08-01 14:25:10|||||||||3
1722522320000|2024-08-01 14:25:20|22777.7|22757.7|22775.9|22755.9|22777.7|22757.7|22775.9|22755.9|43
1722522340000|2024-08-01 14:25:40|22778.4|22758.4|22778.4|22758.4|22778.4|22758.4|22778.4|22758.4|1
1722522350000|2024-08-01 14:25:50|||||||||3
1722522370000|2024-08-01 14:26:10|22775.9|22755.9|22770.9|22750.9|22775.9|22755.9|22770.9|22750.9|3
1722522380000|2024-08-01 14:26:20|22772.7|22752.7|22773.4|22753.4|22773.4|22753.4|22772.7|22752.7|3
1722522390000|2024-08-01 14:26:30|22774.2|22754.2|22773.4|22753.4|22775.9|22755.9|22773.4|22753.4|2
1722522400000|2024-08-01 14:26:40|22775.9|22755.9|22778.4|22758.4|22778.4|22758.4|22773.4|22753.4|2
1722522410000|2024-08-01 14:26:50|22779.2|22759.2|22781.7|22761.7|22781.7|22761.7|22778.4|22758.4|1
1722522420000|2024-08-01 14:27:00|22783.4|22763.4|22784.2|22764.2|22784.2|22764.2|22783.4|22763.4|4
1722522430000|2024-08-01 14:27:10|22783.4|22763.4|22781.7|22761.7|22783.4|22763.4|22781.7|22761.7|1
1722522440000|2024-08-01 14:27:20|22783.4|22763.4|22783.4|22763.4|22783.4|22763.4|22783.4|22763.4|2
1722522450000|2024-08-01 14:27:30|22785.8|22765.8|22785.8|22765.8|22785.8|22765.8|22785.8|22765.8|4
1722522460000|2024-08-01 14:27:40|22790.9|22770.9|22794.2|22774.2|22794.2|22774.2|22790.9|22770.9|0
1722522480000|2024-08-01 14:28:00|22795.9|22775.9|22798.4|22778.4|22798.4|22778.4|22795.9|22775.9|4
1722522490000|2024-08-01 14:28:10|22800|22780|22803.4|22783.4|22803.4|22783.4|22800|22780|7
1722522500000|2024-08-01 14:28:20|22801.7|22781.7|22801.7|22781.7|22801.7|22781.7|22801.7|22781.7|2
1722522510000|2024-08-01 14:28:30|22803.4|22783.4|22803.4|22783.4|22803.4|22783.4|22803.4|22783.4|0
1722522530000|2024-08-01 14:28:50|22802.6|22782.6|22800.9|22780.9|22802.6|22782.6|22800.1|22780.1|1
1722522540000|2024-08-01 14:29:00|22800.1|22780.1|22798.4|22778.4|22800.1|22780.1|22798.4|22778.4|0
1722522550000|2024-08-01 14:29:10|22796.9|22776.9|22796.9|22776.9|22796.9|22776.9|22796.9|22776.9|6
1722522560000|2024-08-01 14:29:20|22791.9|22771.9|22787.6|22767.6|22791.9|22771.9|22787.6|22767.6|0
1722522570000|2024-08-01 14:29:30|22783.4|22763.4|22783.4|22763.4|22783.4|22763.4|22783.4|22763.4|1
1722522580000|2024-08-01 14:29:40|22784.2|22764.2|22785.9|22765.9|22785.9|22765.9|22783.4|22763.4|3
1722522590000|2024-08-01 14:29:50|22786.7|22766.7|22790.9|22770.9|22790.9|22770.9|22785.9|22765.9|7
1722522600000|2024-08-01 14:30:00|22788.4|22768.4|22794.2|22774.2|22794.2|22774.2|22788.4|22768.4|5
1722522610000|2024-08-01 14:30:10|22796.7|22776.7|22796.7|22776.7|22796.7|22776.7|22796.7|22776.7|4
1722522630000|2024-08-01 14:30:30|22795.9|22775.9|22796.7|22776.7|22796.7|22776.7|22795.9|22775.9|2
1722522640000|2024-08-01 14:30:40|22798.4|22778.4|22793.4|22773.4|22798.4|22778.4|22793.4|22773.4|5
1722522650000|2024-08-01 14:30:50|22790.9|22770.9|22785.9|22765.9|22790.9|22770.9|22785.9|22765.9|0
1722522660000|2024-08-01 14:31:00|22785.1|22765.1|22777.6|22757.6|22785.1|22765.1|22777.6|22757.6|3
1722522670000|2024-08-01 14:31:10|22776.9|22756.9|22771.9|22751.9|22776.9|22756.9|22771.9|22751.9|6
1722522680000|2024-08-01 14:31:20|22770.3|22750.3|22750.1|22730.1|22770.3|22750.3|22750.1|22730.1|12
1722522690000|2024-08-01 14:31:30|22743.4|22723.4|22743.4|22723.4|22743.4|22723.4|22743.4|22723.4|5
1722522700000|2024-08-01 14:31:40|22740.1|22720.1|22740.1|22720.1|22740.1|22720.1|22740.1|22720.1|2
1722522710000|2024-08-01 14:31:50|22738.4|22718.4|22737.6|22717.6|22738.4|22718.4|22737.6|22717.6|2
1722522720000|2024-08-01 14:32:00|22735.9|22715.9|22732.6|22712.6|22735.9|22715.9|22731.9|22711.9|7
1722522730000|2024-08-01 14:32:10|22730.9|22710.9|22730.9|22710.9|22732.6|22712.6|22730.9|22710.9|8
1722522740000|2024-08-01 14:32:20|22730|22710|22731.7|22711.7|22731.7|22711.7|22730|22710|0
1722522750000|2024-08-01 14:32:30|22728.4|22708.4|22728.4|22708.4|22728.4|22708.4|22728.4|22708.4|1
1722522770000|2024-08-01 14:32:50|22725.9|22705.9|22723.4|22703.4|22725.9|22705.9|22723.4|22703.4|5
1722522780000|2024-08-01 14:33:00|22721.7|22701.7|22721.7|22701.7|22721.7|22701.7|22721.7|22701.7|2
1722522790000|2024-08-01 14:33:10|||||||||1
1722522800000|2024-08-01 14:33:20|22720.9|22700.9|22720.9|22700.9|22720.9|22700.9|22720.9|22700.9|0
1722522810000|2024-08-01 14:33:30|22723.4|22703.4|22713.4|22693.4|22728.4|22708.4|22713.4|22693.4|25
1722522820000|2024-08-01 14:33:40|||||||||12
1722522840000|2024-08-01 14:34:00|||||||||1
1722522850000|2024-08-01 14:34:10|22714.2|22694.2|22718.4|22698.4|22720.1|22700.1|22714.2|22694.2|25
1722522870000|2024-08-01 14:34:30|22715.9|22695.9|22710.1|22690.1|22715.9|22695.9|22710.1|22690.1|6
1722522880000|2024-08-01 14:34:40|22710.9|22690.9|22710.9|22690.9|22712.6|22692.6|22710.9|22690.9|0
1722522890000|2024-08-01 14:34:50|22710.1|22690.1|22707.6|22687.6|22710.1|22690.1|22707.6|22687.6|0
1722522900000|2024-08-01 14:35:00|22708.4|22688.4|22705.1|22685.1|22708.4|22688.4|22705.1|22685.1|2
1722522910000|2024-08-01 14:35:10|22707.6|22687.6|22707.6|22687.6|22707.6|22687.6|22707.6|22687.6|5
1722522920000|2024-08-01 14:35:20|22707.5|22687.5|22712.6|22692.6|22712.6|22692.6|22707.5|22687.5|9
1722522930000|2024-08-01 14:35:30|22710.9|22690.9|22694.3|22674.3|22710.9|22690.9|22694.3|22674.3|365
1722522940000|2024-08-01 14:35:40|22691.8|22671.8|22682|22662|22691.8|22671.8|22681.2|22661.2|381
1722522950000|2024-08-01 14:35:50|22681.2|22661.2|22691.1|22671.1|22691.1|22671.1|22680.4|22660.4|20
1722522960000|2024-08-01 14:36:00|22690.3|22670.3|22720.3|22700.3|22722.8|22702.8|22690.3|22670.3|56
1722522970000|2024-08-01 14:36:10|22719.5|22699.5|22719.5|22699.5|22722.8|22702.8|22717.8|22697.8|4
1722522980000|2024-08-01 14:36:20|22717.8|22697.8|22717.8|22697.8|22717.8|22697.8|22715.3|22695.3|10
1722522990000|2024-08-01 14:36:30|22717|22697|22725.3|22705.3|22730.3|22710.3|22715.3|22695.3|29
1722523000000|2024-08-01 14:36:40|22722.8|22702.8|22722|22702|22724.5|22704.5|22722|22702|4
1722523010000|2024-08-01 14:36:50|||||||||3
1722523020000|2024-08-01 14:37:00|22720.3|22700.3|22695.4|22675.4|22720.3|22700.3|22695.4|22675.4|103
1722523030000|2024-08-01 14:37:10|||||||||2
1722523040000|2024-08-01 14:37:20|22693.7|22673.7|22690.4|22670.4|22693.7|22673.7|22690.4|22670.4|8
1722523050000|2024-08-01 14:37:30|22692|22672|22693.7|22673.7|22693.7|22673.7|22692|22672|3
1722523060000|2024-08-01 14:37:40|22692.9|22672.9|22690.4|22670.4|22692.9|22672.9|22690.4|22670.4|6
1722523070000|2024-08-01 14:37:50|22692|22672|22703.7|22683.7|22703.7|22683.7|22692|22672|11
1722523080000|2024-08-01 14:38:00|22704.5|22684.5|22707|22687|22707|22687|22704.5|22684.5|0
1722523090000|2024-08-01 14:38:10|22711.2|22691.2|22711.2|22691.2|22712|22692|22711.2|22691.2|2
1722523100000|2024-08-01 14:38:20|22712|22692|22714.5|22694.5|22714.5|22694.5|22712|22692|7
1722523110000|2024-08-01 14:38:30|22713.7|22693.7|22713.7|22693.7|22713.7|22693.7|22713.7|22693.7|3
1722523130000|2024-08-01 14:38:50|22712.9|22692.9|22712.9|22692.9|22712.9|22692.9|22712.9|22692.9|0
1722523140000|2024-08-01 14:39:00|22711.2|22691.2|22713.7|22693.7|22713.7|22693.7|22711.2|22691.2|5
1722523150000|2024-08-01 14:39:10|22714.5|22694.5|22715.4|22695.4|22716.2|22696.2|22714.5|22694.5|4
1722523160000|2024-08-01 14:39:20|22715.3|22695.3|22718.7|22698.7|22718.7|22698.7|22715.3|22695.3|68
1722523180000|2024-08-01 14:39:40|||||||||4
1722523190000|2024-08-01 14:39:50|22717.9|22697.9|22715.4|22695.4|22717.9|22697.9|22715.4|22695.4|1
1722523200000|2024-08-01 14:40:00|22716.2|22696.2|22723.7|22703.7|22723.7|22703.7|22716.2|22696.2|9
1722523210000|2024-08-01 14:40:10|22725.4|22705.4|22724.6|22704.6|22728.7|22708.7|22724.6|22704.6|13
1722523220000|2024-08-01 14:40:20|22722.9|22702.9|22720.4|22700.4|22722.9|22702.9|22720.4|22700.4|2
1722523230000|2024-08-01 14:40:30|22717.9|22697.9|22717.9|22697.9|22717.9|22697.9|22717.9|22697.9|0
1722523240000|2024-08-01 14:40:40|22713.7|22693.7|22713.7|22693.7|22713.7|22693.7|22713.7|22693.7|4
1722523250000|2024-08-01 14:40:50|22708.7|22688.7|22708.7|22688.7|22708.7|22688.7|22708.7|22688.7|4
1722523260000|2024-08-01 14:41:00|22712|22692|22714.5|22694.5|22714.5|22694.5|22712|22692|9
1722523270000|2024-08-01 14:41:10|22727.1|22707.1|22722.9|22702.9|22727.9|22707.9|22720.4|22700.4|11
1722523280000|2024-08-01 14:41:20|22723.7|22703.7|22723.7|22703.7|22723.7|22703.7|22723.7|22703.7|4
1722523290000|2024-08-01 14:41:30|22725.4|22705.4|22728.7|22708.7|22729.6|22709.6|22725.4|22705.4|17
1722523300000|2024-08-01 14:41:40|22730.4|22710.4|22727.9|22707.9|22730.4|22710.4|22727.9|22707.9|6
1722523310000|2024-08-01 14:41:50|22728.7|22708.7|22743.7|22723.7|22743.7|22723.7|22728.7|22708.7|11
1722523320000|2024-08-01 14:42:00|22742.9|22722.9|22742.9|22722.9|22742.9|22722.9|22742.9|22722.9|13
1722523330000|2024-08-01 14:42:10|22736.2|22716.2|22730.3|22710.3|22736.2|22716.2|22730.3|22710.3|155
1722523340000|2024-08-01 14:42:20|22750.3|22730.3|22755.3|22735.3|22755.3|22735.3|22750.3|22730.3|4
1722523350000|2024-08-01 14:42:30|22753.7|22733.7|22750.3|22730.3|22753.7|22733.7|22750.3|22730.3|9
1722523360000|2024-08-01 14:42:40|22751|22731|22758.5|22738.5|22758.5|22738.5|22751|22731|10
1722523370000|2024-08-01 14:42:50|22760.3|22740.3|22760.3|22740.3|22760.3|22740.3|22760.3|22740.3|3
1722523380000|2024-08-01 14:43:00|22759.5|22739.5|22761|22741|22761|22741|22757.8|22737.8|1
1722523390000|2024-08-01 14:43:10|22760.3|22740.3|22761|22741|22761|22741|22760.3|22740.3|3
1722523400000|2024-08-01 14:43:20|22760.3|22740.3|22760.3|22740.3|22760.3|22740.3|22760.3|22740.3|4
1722523410000|2024-08-01 14:43:30|22761|22741|22760.3|22740.3|22761|22741|22760.3|22740.3|2
1722523420000|2024-08-01 14:43:40|22759.5|22739.5|22759.5|22739.5|22759.5|22739.5|22759.5|22739.5|1
1722523430000|2024-08-01 14:43:50|22757.8|22737.8|22758.5|22738.5|22760.3|22740.3|22757.8|22737.8|0
1722523440000|2024-08-01 14:44:00|22760.3|22740.3|22757.8|22737.8|22760.3|22740.3|22755.3|22735.3|3
1722523460000|2024-08-01 14:44:20|22759.5|22739.5|22748.7|22728.7|22759.5|22739.5|22748.7|22728.7|13
1722523470000|2024-08-01 14:44:30|22752|22732|22752|22732|22752|22732|22752|22732|30
1722523480000|2024-08-01 14:44:40|||||||||1
1722523500000|2024-08-01 14:45:00|22747.8|22727.8|22747|22727|22747.8|22727.8|22747|22727|8
1722523510000|2024-08-01 14:45:10|22737|22717|22737|22717|22737|22717|22737|22717|3
1722523520000|2024-08-01 14:45:20|22735.4|22715.4|22733.7|22713.7|22735.4|22715.4|22733.7|22713.7|0
1722523530000|2024-08-01 14:45:30|22732.9|22712.9|22724.5|22704.5|22732.9|22712.9|22724.5|22704.5|2
1722523550000|2024-08-01 14:45:50|22719.5|22699.5|22728.5|22708.5|22728.5|22708.5|22715.3|22695.3|40
1722523560000|2024-08-01 14:46:00|22732.5|22712.5|22745.1|22725.1|22746.8|22726.8|22732.5|22712.5|3
1722523570000|2024-08-01 14:46:10|22746.8|22726.8|22746.8|22726.8|22747.6|22727.6|22746.8|22726.8|5
1722523580000|2024-08-01 14:46:20|22747|22727|22742.8|22722.8|22747|22727|22742.8|22722.8|1
1722523590000|2024-08-01 14:46:30|22744.5|22724.5|22745.3|22725.3|22745.3|22725.3|22744.5|22724.5|1
1722523600000|2024-08-01 14:46:40|22750.3|22730.3|22761|22741|22763.5|22743.5|22750.3|22730.3|123
1722523610000|2024-08-01 14:46:50|22757.6|22737.6|22756.8|22736.8|22757.6|22737.6|22756.8|22736.8|1
1722523620000|2024-08-01 14:47:00|22755.3|22735.3|22754.3|22734.3|22755.3|22735.3|22751.8|22731.8|2
1722523630000|2024-08-01 14:47:10|22753.5|22733.5|22751.8|22731.8|22756|22736|22751.8|22731.8|3
1722523640000|2024-08-01 14:47:20|22753.4|22733.4|22756.8|22736.8|22756.8|22736.8|22753.4|22733.4|1
1722523660000|2024-08-01 14:47:40|22751.8|22731.8|22751.8|22731.8|22751.8|22731.8|22751.8|22731.8|1
1722523670000|2024-08-01 14:47:50|||||||||1
1722523680000|2024-08-01 14:48:00|22749.3|22729.3|22749.3|22729.3|22749.3|22729.3|22749.3|22729.3|3
1722523690000|2024-08-01 14:48:10|22750.1|22730.1|22748.5|22728.5|22750.1|22730.1|22748.5|22728.5|2
1722523710000|2024-08-01 14:48:30|22741|22721|22740.2|22720.2|22741|22721|22740.2|22720.2|95
1722523720000|2024-08-01 14:48:40|22738.5|22718.5|22740.2|22720.2|22740.2|22720.2|22738.5|22718.5|2
1722523730000|2024-08-01 14:48:50|22741|22721|22745.2|22725.2|22745.2|22725.2|22741|22721|2
1722523740000|2024-08-01 14:49:00|22744.5|22724.5|22751|22731|22751|22731|22744.5|22724.5|8
1722523750000|2024-08-01 14:49:10|22750.2|22730.2|22746.8|22726.8|22750.2|22730.2|22746.8|22726.8|1
1722523770000|2024-08-01 14:49:30|22749.3|22729.3|22746|22726|22749.3|22729.3|22746|22726|1
1722523780000|2024-08-01 14:49:40|22747.7|22727.7|22743.5|22723.5|22747.7|22727.7|22743.5|22723.5|0
1722523790000|2024-08-01 14:49:50|||||||||1
1722523800000|2024-08-01 14:50:00|22742.7|22722.7|22742.7|22722.7|22742.7|22722.7|22742.7|22722.7|0
1722523810000|2024-08-01 14:50:10|22742|22722|22736|22716|22742|22722|22736|22716|3
1722523820000|2024-08-01 14:50:20|22736.8|22716.8|22736|22716|22736.8|22716.8|22736|22716|0
1722523830000|2024-08-01 14:50:30|22733.5|22713.5|22733.5|22713.5|22734.3|22714.3|22733.5|22713.5|2
1722523840000|2024-08-01 14:50:40|22735.1|22715.1|22742.5|22722.5|22742.5|22722.5|22735.1|22715.1|11
1722523860000|2024-08-01 14:51:00|22749.3|22729.3|22766.8|22746.8|22766.8|22746.8|22749.3|22729.3|11
1722523870000|2024-08-01 14:51:10|22769.3|22749.3|22771.8|22751.8|22771.8|22751.8|22769.3|22749.3|11
1722523880000|2024-08-01 14:51:20|22770.1|22750.1|22754.3|22734.3|22770.1|22750.1|22754.3|22734.3|9
1722523900000|2024-08-01 14:51:40|22753.5|22733.5|22749.3|22729.3|22753.5|22733.5|22746.8|22726.8|6
1722523910000|2024-08-01 14:51:50|22751|22731|22751|22731|22751|22731|22751|22731|0
1722523920000|2024-08-01 14:52:00|22751.8|22731.8|22751.8|22731.8|22751.8|22731.8|22751.8|22731.8|1
1722523930000|2024-08-01 14:52:10|||||||||3
1722523940000|2024-08-01 14:52:20|22754.3|22734.3|22756.8|22736.8|22756.8|22736.8|22754.3|22734.3|1
1722523950000|2024-08-01 14:52:30|22756|22736|22756|22736|22756|22736|22756|22736|0
1722523970000|2024-08-01 14:52:50|22753.5|22733.5|22749.3|22729.3|22753.5|22733.5|22749.3|22729.3|0
1722523980000|2024-08-01 14:53:00|22747.7|22727.7|22741.8|22721.8|22747.7|22727.7|22741.8|22721.8|2
1722523990000|2024-08-01 14:53:10|||||||||1
1722524000000|2024-08-01 14:53:20|22736.8|22716.8|22724.3|22704.3|22736.8|22716.8|22724.3|22704.3|6
1722524010000|2024-08-01 14:53:30|22719.3|22699.3|22717.7|22697.7|22719.3|22699.3|22717.7|22697.7|1
1722524020000|2024-08-01 14:53:40|22712|22692|22702|22682|22712|22692|22702|22682|0
1722524030000|2024-08-01 14:53:50|22700.2|22680.2|22698.5|22678.5|22700.2|22680.2|22698.5|22678.5|11
1722524040000|2024-08-01 14:54:00|22699.3|22679.3|22706|22686|22708.5|22688.5|22699.3|22679.3|2
1722524050000|2024-08-01 14:54:10|22703.5|22683.5|22701|22681|22703.5|22683.5|22701|22681|5
1722524060000|2024-08-01 14:54:20|22700.2|22680.2|22696|22676|22700.2|22680.2|22696|22676|0
1722524070000|2024-08-01 14:54:30|22694.3|22674.3|22696.8|22676.8|22696.8|22676.8|22694.3|22674.3|8
1722524080000|2024-08-01 14:54:40|22697.7|22677.7|22698.5|22678.5|22698.5|22678.5|22696.8|22676.8|3
1722524100000|2024-08-01 14:55:00|22699.3|22679.3|22703.5|22683.5|22704.3|22684.3|22699.3|22679.3|17
1722524110000|2024-08-01 14:55:10|22701.8|22681.8|22701.8|22681.8|22704.3|22684.3|22701.8|22681.8|1
1722524120000|2024-08-01 14:55:20|22701|22681|22696.9|22676.9|22701|22681|22696.9|22676.9|93
1722524130000|2024-08-01 14:55:30|22693.5|22673.5|22689.3|22669.3|22693.5|22673.5|22686|22666|8
1722524140000|2024-08-01 14:55:40|22691.8|22671.8|22692.6|22672.6|22696|22676|22691.8|22671.8|42
1722524150000|2024-08-01 14:55:50|22691.8|22671.8|22692.6|22672.6|22692.6|22672.6|22691.8|22671.8|4
1722524160000|2024-08-01 14:56:00|22696|22676|22699.3|22679.3|22699.3|22679.3|22696|22676|0
1722524210000|2024-08-01 14:56:50|||||||||1
1722524220000|2024-08-01 14:57:00|22701|22681|22701|22681|22701|22681|22701|22681|6
1722524230000|2024-08-01 14:57:10|22708.5|22688.5|22721.8|22701.8|22721.8|22701.8|22708.5|22688.5|3
1722524240000|2024-08-01 14:57:20|22722.6|22702.6|22736|22716|22736.8|22716.8|22722.6|22702.6|2
1722524250000|2024-08-01 14:57:30|22736.8|22716.8|22740.1|22720.1|22741.8|22721.8|22736.8|22716.8|1
1722524260000|2024-08-01 14:57:40|22741.8|22721.8|22739.3|22719.3|22741.8|22721.8|22738.5|22718.5|2
1722524270000|2024-08-01 14:57:50|22741.8|22721.8|22741.8|22721.8|22741.8|22721.8|22741.8|22721.8|2
1722524290000|2024-08-01 14:58:10|22742.6|22722.6|22745.2|22725.2|22746|22726|22742.6|22722.6|1
1722524300000|2024-08-01 14:58:20|22742.6|22722.6|22746.8|22726.8|22746.8|22726.8|22742.6|22722.6|1
1722524310000|2024-08-01 14:58:30|||||||||1
1722524320000|2024-08-01 14:58:40|22746|22726|22746|22726|22746|22726|22746|22726|4
1722524340000|2024-08-01 14:59:00|22745.2|22725.2|22731.8|22711.8|22745.2|22725.2|22731.8|22711.8|4
1722524350000|2024-08-01 14:59:10|||||||||2
1722524360000|2024-08-01 14:59:20|||||||||1
1722524370000|2024-08-01 14:59:30|||||||||1
1722524380000|2024-08-01 14:59:40|22733.5|22713.5|22738.5|22718.5|22738.5|22718.5|22733.5|22713.5|8
1722524390000|2024-08-01 14:59:50|||||||||1
1722524400000|2024-08-01 15:00:00|22739.3|22719.3|22736.8|22716.8|22740.2|22720.2|22736.8|22716.8|1
1722524410000|2024-08-01 15:00:10|||||||||3
1722524420000|2024-08-01 15:00:20|22736|22716|22729.3|22709.3|22736|22716|22729.3|22709.3|1
1722524430000|2024-08-01 15:00:30|22728.5|22708.5|22726.8|22706.8|22728.5|22708.5|22726.8|22706.8|6
1722524440000|2024-08-01 15:00:40|22727.6|22707.6|22729.3|22709.3|22729.3|22709.3|22727.6|22707.6|0
1722524450000|2024-08-01 15:00:50|22728.5|22708.5|22735.9|22715.9|22735.9|22715.9|22726.8|22706.8|14
1722524460000|2024-08-01 15:01:00|22736.7|22716.7|22736.7|22716.7|22736.7|22716.7|22736.7|22716.7|0
1722524470000|2024-08-01 15:01:10|22738.4|22718.4|22735.9|22715.9|22738.4|22718.4|22735.9|22715.9|22
1722524480000|2024-08-01 15:01:20|22740.1|22720.1|22744.3|22724.3|22744.3|22724.3|22740.1|22720.1|14
1722524490000|2024-08-01 15:01:30|22745.1|22725.1|22744.3|22724.3|22746.8|22726.8|22744.3|22724.3|0
1722524500000|2024-08-01 15:01:40|22745.1|22725.1|22746.8|22726.8|22747.6|22727.6|22745.1|22725.1|1
1722524510000|2024-08-01 15:01:50|22744.3|22724.3|22745.1|22725.1|22746.8|22726.8|22744.3|22724.3|2
1722524520000|2024-08-01 15:02:00|22746.8|22726.8|22746.8|22726.8|22746.8|22726.8|22742.6|22722.6|5
1722524530000|2024-08-01 15:02:10|22745.1|22725.1|22740.1|22720.1|22752.7|22725.1|22740.1|22712.7|9
1722524540000|2024-08-01 15:02:20|22743.4|22723.4|22741.8|22721.8|22746.8|22726.8|22741.8|22721.8|8
1722524560000|2024-08-01 15:02:40|22743.4|22723.4|22745.1|22725.1|22745.1|22725.1|22743.4|22723.4|3
1722524570000|2024-08-01 15:02:50|||||||||5
1722524580000|2024-08-01 15:03:00|22736.8|22716.8|22736.8|22716.8|22736.8|22716.8|22736.8|22716.8|4
1722524590000|2024-08-01 15:03:10|22743.5|22723.5|22741|22721|22745.1|22725.1|22741|22721|5
1722524610000|2024-08-01 15:03:30|22741.8|22721.8|22741.8|22721.8|22741.8|22721.8|22741.8|22721.8|7
1722524630000|2024-08-01 15:03:50|22744.3|22724.3|22745.9|22725.9|22745.9|22725.9|22744.3|22724.3|5
1722524640000|2024-08-01 15:04:00|22749.3|22729.3|22749.3|22729.3|22749.3|22729.3|22749.3|22729.3|1
1722524650000|2024-08-01 15:04:10|||||||||7
1722524660000|2024-08-01 15:04:20|22750.1|22730.1|22757.6|22737.6|22757.6|22737.6|22750.1|22730.1|5
1722524670000|2024-08-01 15:04:30|22758.4|22738.4|22758.4|22738.4|22758.4|22738.4|22758.4|22738.4|0
1722524680000|2024-08-01 15:04:40|22757.6|22737.6|22757.6|22737.6|22757.6|22737.6|22757.6|22737.6|2
1722524690000|2024-08-01 15:04:50|||||||||5
1722524700000|2024-08-01 15:05:00|22756.8|22736.8|22753.5|22733.5|22756.8|22736.8|22749.3|22729.3|50
1722524710000|2024-08-01 15:05:10|22754.3|22734.3|22756|22736|22756|22736|22754.3|22734.3|3
1722524720000|2024-08-01 15:05:20|22756.8|22736.8|22753.5|22733.5|22756.8|22736.8|22753.5|22733.5|8
1722524730000|2024-08-01 15:05:30|22755.2|22735.2|22756|22736|22756|22736|22755.2|22735.2|0
1722524750000|2024-08-01 15:05:50|22756.8|22736.8|22756.8|22736.8|22756.8|22736.8|22756.8|22736.8|0
1722524760000|2024-08-01 15:06:00|22756|22736|22756|22736|22756.8|22736.8|22756|22736|2
1722524770000|2024-08-01 15:06:10|22756.8|22736.8|22757.6|22737.6|22757.6|22737.6|22756.8|22736.8|2
1722524790000|2024-08-01 15:06:30|22760.1|22740.1|22760.1|22740.1|22760.1|22740.1|22760.1|22740.1|0
1722524850000|2024-08-01 15:07:30|22759.3|22739.3|22759.3|22739.3|22759.3|22739.3|22759.3|22739.3|2
1722524860000|2024-08-01 15:07:40|22757.6|22737.6|22753.5|22733.5|22757.6|22737.6|22753.5|22733.5|4
1722524870000|2024-08-01 15:07:50|22752.7|22732.7|22751.9|22731.9|22752.7|22732.7|22751.9|22731.9|1
1722524880000|2024-08-01 15:08:00|||||||||1
1722524890000|2024-08-01 15:08:10|22748.5|22728.5|22747.7|22727.7|22748.5|22728.5|22747.7|22727.7|5
1722524900000|2024-08-01 15:08:20|22748.5|22728.5|22748.5|22728.5|22748.5|22728.5|22748.5|22728.5|5
1722524910000|2024-08-01 15:08:30|22749.3|22729.3|22749.3|22729.3|22749.3|22729.3|22749.3|22729.3|0
1722524920000|2024-08-01 15:08:40|22750.1|22730.1|22756.8|22736.8|22756.8|22736.8|22750.1|22730.1|2
1722524930000|2024-08-01 15:08:50|22761.8|22741.8|22786|22766|22786.8|22766.8|22761.8|22741.8|23
1722524940000|2024-08-01 15:09:00|22786.8|22766.8|22786|22766|22786.8|22766.8|22786|22766|3
1722524950000|2024-08-01 15:09:10|22783.5|22763.5|22781.8|22761.8|22783.5|22763.5|22781|22761|5
1722524960000|2024-08-01 15:09:20|22781|22761|22776.8|22756.8|22781|22761|22776.8|22756.8|11
1722524970000|2024-08-01 15:09:30|22774.3|22754.3|22774.3|22754.3|22774.3|22754.3|22774.3|22754.3|2
1722524980000|2024-08-01 15:09:40|22771.8|22751.8|22764.3|22744.3|22771.8|22751.8|22764.3|22744.3|2
1722524990000|2024-08-01 15:09:50|22763.5|22743.5|22757.6|22737.6|22763.5|22743.5|22757.6|22737.6|1
1722525000000|2024-08-01 15:10:00|||||||||7
1722525010000|2024-08-01 15:10:10|22760.9|22740.9|22772.6|22752.6|22772.6|22752.6|22760.9|22740.9|4
1722525020000|2024-08-01 15:10:20|22771.8|22751.8|22771.8|22751.8|22771.8|22751.8|22771.8|22751.8|33
1722525030000|2024-08-01 15:10:30|22772.6|22752.6|22772.6|22752.6|22774.3|22754.3|22772.6|22752.6|1
1722525060000|2024-08-01 15:11:00|22774.3|22754.3|22776.8|22756.8|22776.8|22756.8|22774.3|22754.3|1
1722525070000|2024-08-01 15:11:10|22777.6|22757.6|22779.3|22759.3|22781.8|22761.8|22777.6|22757.6|1
1722525080000|2024-08-01 15:11:20|22780.9|22760.9|22784.3|22764.3|22784.3|22764.3|22780.9|22760.9|1
1722525090000|2024-08-01 15:11:30|22783.5|22763.5|22781.8|22761.8|22783.5|22763.5|22781.8|22761.8|0
1722525100000|2024-08-01 15:11:40|22784.3|22764.3|22784.3|22764.3|22785.1|22765.1|22784.3|22764.3|4
1722525120000|2024-08-01 15:12:00|22786|22766|22786.8|22766.8|22786.8|22766.8|22786|22766|0
1722525130000|2024-08-01 15:12:10|22788.5|22768.5|22793.5|22773.5|22793.5|22773.5|22788.5|22768.5|6
1722525140000|2024-08-01 15:12:20|22796.8|22776.8|22796.8|22776.8|22796.8|22776.8|22796.8|22776.8|0
1722525150000|2024-08-01 15:12:30|||||||||6
1722525160000|2024-08-01 15:12:40|||||||||1
1722525170000|2024-08-01 15:12:50|22795.2|22775.2|22791|22771|22795.2|22775.2|22791|22771|1
1722525180000|2024-08-01 15:13:00|22789.3|22769.3|22786|22766|22789.3|22769.3|22786|22766|0
1722525190000|2024-08-01 15:13:10|22785.2|22765.2|22783.5|22763.5|22785.2|22765.2|22783.5|22763.5|3
1722525200000|2024-08-01 15:13:20|22781.8|22761.8|22781.8|22761.8|22781.8|22761.8|22781.8|22761.8|4
1722525220000|2024-08-01 15:13:40|22786|22766|22791.8|22771.8|22791.8|22771.8|22786|22766|3
1722525230000|2024-08-01 15:13:50|22793.5|22773.5|22793.5|22773.5|22793.5|22773.5|22793.5|22773.5|2
1722525240000|2024-08-01 15:14:00|22791.8|22771.8|22791.8|22771.8|22791.8|22771.8|22791|22771|0
1722525250000|2024-08-01 15:14:10|||||||||1
1722525260000|2024-08-01 15:14:20|22792.6|22772.6|22792.6|22772.6|22792.6|22772.6|22792.6|22772.6|1
1722525270000|2024-08-01 15:14:30|22793.4|22773.4|22796.8|22776.8|22796.8|22776.8|22793.4|22773.4|0
1722525290000|2024-08-01 15:14:50|||||||||1
1722525300000|2024-08-01 15:15:00|22796|22776|22796.8|22776.8|22799.3|22779.3|22796|22776|4
1722525310000|2024-08-01 15:15:10|||||||||2
1722525320000|2024-08-01 15:15:20|22797.6|22777.6|22796.8|22776.8|22797.6|22777.6|22796.8|22776.8|2
1722525340000|2024-08-01 15:15:40|22797.6|22777.6|22796.8|22776.8|22797.6|22777.6|22796.8|22776.8|5
1722525350000|2024-08-01 15:15:50|22797.6|22777.6|22803.4|22783.4|22803.4|22783.4|22797.6|22777.6|5
1722525360000|2024-08-01 15:16:00|22806.8|22786.8|22810.1|22790.1|22810.1|22790.1|22806.8|22786.8|1
1722525370000|2024-08-01 15:16:10|22811.7|22791.7|22815.1|22795.1|22815.1|22795.1|22811.7|22791.7|12
1722525380000|2024-08-01 15:16:20|22816.8|22796.8|22816.8|22796.8|22816.8|22796.8|22816.8|22796.8|2
1722525390000|2024-08-01 15:16:30|22821.8|22801.8|22826.8|22806.8|22826.8|22806.8|22821.8|22801.8|15
1722525400000|2024-08-01 15:16:40|22826|22806|22824.3|22804.3|22826|22806|22823.5|22803.5|1
1722525410000|2024-08-01 15:16:50|22821.8|22801.8|22821.8|22801.8|22821.8|22801.8|22819.3|22799.3|0
1722525420000|2024-08-01 15:17:00|||||||||1
1722525430000|2024-08-01 15:17:10|||||||||5
1722525440000|2024-08-01 15:17:20|22820.1|22800.1|22820.1|22800.1|22820.1|22800.1|22820.1|22800.1|5
1722525450000|2024-08-01 15:17:30|22821.8|22801.8|22820.1|22800.1|22821.8|22801.8|22820.1|22800.1|11
1722525460000|2024-08-01 15:17:40|22827.6|22807.6|22827.6|22807.6|22827.6|22807.6|22827.6|22807.6|5
1722525470000|2024-08-01 15:17:50|22828.4|22808.4|22834.3|22814.3|22834.3|22814.3|22827.6|22807.6|17
1722525480000|2024-08-01 15:18:00|22833.5|22813.5|22827.6|22807.6|22833.5|22813.5|22827.6|22807.6|3
1722525490000|2024-08-01 15:18:10|22825.1|22805.1|22825.1|22805.1|22825.1|22805.1|22825.1|22805.1|6
1722525500000|2024-08-01 15:18:20|22823.5|22803.5|22816.8|22796.8|22823.5|22803.5|22815.1|22795.1|88
1722525510000|2024-08-01 15:18:30|22815.1|22795.1|22815.1|22795.1|22815.1|22795.1|22815.1|22795.1|4
1722525520000|2024-08-01 15:18:40|22816|22796|22811.8|22791.8|22816|22796|22811.8|22791.8|0
1722525530000|2024-08-01 15:18:50|22805.2|22785.2|22800.2|22780.2|22805.2|22785.2|22800.2|22780.2|11
1722525540000|2024-08-01 15:19:00|22798.5|22778.5|22798.5|22778.5|22798.5|22778.5|22798.5|22778.5|1
1722525550000|2024-08-01 15:19:10|||||||||1
1722525560000|2024-08-01 15:19:20|22796.9|22776.9|22795.2|22775.2|22798.5|22778.5|22793.5|22773.5|1
1722525570000|2024-08-01 15:19:30|22793.5|22773.5|22795.2|22775.2|22798.5|22778.5|22793.5|22773.5|1
1722525580000|2024-08-01 15:19:40|22793.5|22773.5|22792.7|22772.7|22793.5|22773.5|22792.7|22772.7|1
1722525590000|2024-08-01 15:19:50|||||||||1
1722525600000|2024-08-01 15:20:00|22791.9|22771.9|22793.5|22773.5|22794.4|22774.4|22791|22771|1
1722525610000|2024-08-01 15:20:10|||||||||2
1722525630000|2024-08-01 15:20:30|22791.9|22771.9|22790.2|22770.2|22791.9|22771.9|22790.2|22770.2|4
1722525640000|2024-08-01 15:20:40|22788.5|22768.5|22788.5|22768.5|22788.5|22768.5|22788.5|22768.5|0
1722525650000|2024-08-01 15:20:50|22786.8|22766.8|22786.8|22766.8|22786.8|22766.8|22786.8|22766.8|2
1722525660000|2024-08-01 15:21:00|22788.5|22768.5|22788.5|22768.5|22788.5|22768.5|22788.5|22768.5|1
1722525670000|2024-08-01 15:21:10|22790.1|22770.1|22798.5|22778.5|22798.5|22778.5|22790.1|22770.1|7
1722525680000|2024-08-01 15:21:20|||||||||5
1722525690000|2024-08-01 15:21:30|22803.5|22783.5|22803.5|22783.5|22803.5|22783.5|22803.5|22783.5|5
1722525710000|2024-08-01 15:21:50|22801|22781|22800.2|22780.2|22801|22781|22800.2|22780.2|3
1722525720000|2024-08-01 15:22:00|22797.7|22777.7|22783.5|22763.5|22797.7|22777.7|22783.5|22763.5|8
1722525730000|2024-08-01 15:22:10|22780.2|22760.2|22776|22756|22780.2|22760.2|22776|22756|2
1722525740000|2024-08-01 15:22:20|22776.8|22756.8|22780.2|22760.2|22780.2|22760.2|22776.8|22756.8|1
1722525750000|2024-08-01 15:22:30|22781.9|22761.9|22781.9|22761.9|22781.9|22761.9|22781.9|22761.9|1
1722525770000|2024-08-01 15:22:50|22785.2|22765.2|22785.2|22765.2|22785.2|22765.2|22785.2|22765.2|0
1722525780000|2024-08-01 15:23:00|||||||||1
1722525790000|2024-08-01 15:23:10|22784.4|22764.4|22784.4|22764.4|22784.4|22764.4|22784.4|22764.4|4
1722525800000|2024-08-01 15:23:20|||||||||1
1722525810000|2024-08-01 15:23:30|||||||||1
1722525820000|2024-08-01 15:23:40|22782.7|22762.7|22782.7|22762.7|22782.7|22762.7|22782.7|22762.7|0
1722525830000|2024-08-01 15:23:50|22780.2|22760.2|22780.2|22760.2|22780.2|22760.2|22780.2|22760.2|2
1722525840000|2024-08-01 15:24:00|22779.4|22759.4|22777.7|22757.7|22779.4|22759.4|22777.7|22757.7|0
1722525850000|2024-08-01 15:24:10|22780.2|22760.2|22777.7|22757.7|22780.2|22760.2|22777.7|22757.7|2
1722525860000|2024-08-01 15:24:20|22776|22756|22773.5|22753.5|22776|22756|22773.5|22753.5|7
1722525870000|2024-08-01 15:24:30|22775.2|22755.2|22778.5|22758.5|22778.5|22758.5|22775.2|22755.2|87
1722525890000|2024-08-01 15:24:50|||||||||8
1722525900000|2024-08-01 15:25:00|||||||||6
1722525910000|2024-08-01 15:25:10|22777.7|22757.7|22777.7|22757.7|22777.7|22757.7|22777.7|22757.7|9
1722525920000|2024-08-01 15:25:20|22772.6|22752.6|22755.2|22735.2|22772.6|22752.6|22755.2|22735.2|20
1722525930000|2024-08-01 15:25:30|22753.5|22733.5|22758.5|22738.5|22758.5|22738.5|22753.5|22733.5|4
1722525940000|2024-08-01 15:25:40|22759.3|22739.3|22767.7|22747.7|22767.7|22747.7|22759.3|22739.3|1
1722525950000|2024-08-01 15:25:50|||||||||1
1722525960000|2024-08-01 15:26:00|22766.9|22746.9|22764.4|22744.4|22766.9|22746.9|22764.4|22744.4|6
1722525970000|2024-08-01 15:26:10|22762.7|22742.7|22762.7|22742.7|22762.7|22742.7|22762.7|22742.7|7
1722525980000|2024-08-01 15:26:20|||||||||1
1722525990000|2024-08-01 15:26:30|22760.2|22740.2|22760.2|22740.2|22760.2|22740.2|22760.2|22740.2|2
1722526000000|2024-08-01 15:26:40|22762.7|22742.7|22766.8|22746.8|22766.8|22746.8|22762.7|22742.7|3
1722526010000|2024-08-01 15:26:50|22768.5|22748.5|22768.5|22748.5|22768.5|22748.5|22768.5|22748.5|9
1722526020000|2024-08-01 15:27:00|||||||||2
1722526030000|2024-08-01 15:27:10|22767.7|22747.7|22765.2|22745.2|22767.7|22747.7|22765.2|22745.2|8
1722526050000|2024-08-01 15:27:30|22764.4|22744.4|22764.4|22744.4|22764.4|22744.4|22764.4|22744.4|0
1722526060000|2024-08-01 15:27:40|22762.7|22742.7|22762.7|22742.7|22762.7|22742.7|22762.7|22742.7|8
1722526080000|2024-08-01 15:28:00|||||||||6
1722526090000|2024-08-01 15:28:10|22763.5|22743.5|22767.6|22747.6|22767.6|22747.6|22763.5|22743.5|10
1722526110000|2024-08-01 15:28:30|22766.8|22746.8|22766|22746|22767.6|22747.6|22766|22746|1
1722526120000|2024-08-01 15:28:40|22765.1|22745.1|22766|22746|22766.8|22746.8|22765.1|22745.1|6
1722526130000|2024-08-01 15:28:50|22765.2|22745.2|22765.2|22745.2|22765.2|22745.2|22765.2|22745.2|5
1722526140000|2024-08-01 15:29:00|||||||||1
1722526150000|2024-08-01 15:29:10|||||||||1
1722526190000|2024-08-01 15:29:50|22763.5|22743.5|22761|22741|22765.2|22745.2|22761|22741|20
1722526200000|2024-08-01 15:30:00|22765.2|22745.2|22761.9|22741.9|22765.2|22745.2|22761.9|22741.9|1
1722526210000|2024-08-01 15:30:10|22757.7|22737.7|22751.9|22731.9|22757.7|22737.7|22751.9|22731.9|4
1722526230000|2024-08-01 15:30:30|22750.2|22730.2|22749.4|22729.4|22750.2|22730.2|22749.4|22729.4|0
1722526240000|2024-08-01 15:30:40|22747.7|22727.7|22759.3|22739.3|22759.3|22739.3|22747.7|22727.7|12
1722526250000|2024-08-01 15:30:50|22760.1|22740.1|22763.5|22743.5|22763.5|22743.5|22760.1|22740.1|1
1722526260000|2024-08-01 15:31:00|22762.7|22742.7|22762.7|22742.7|22762.7|22742.7|22762.7|22742.7|0
1722526270000|2024-08-01 15:31:10|22766|22746|22766|22746|22766|22746|22766|22746|7
1722526280000|2024-08-01 15:31:20|||||||||1
1722526290000|2024-08-01 15:31:30|||||||||5
1722526300000|2024-08-01 15:31:40|22766.8|22746.8|22770.2|22750.2|22770.2|22750.2|22766.8|22746.8|3
1722526310000|2024-08-01 15:31:50|22773.5|22753.5|22773.5|22753.5|22773.5|22753.5|22773.5|22753.5|4
1722526320000|2024-08-01 15:32:00|22775.2|22755.2|22776|22756|22776|22756|22775.2|22755.2|0
1722526330000|2024-08-01 15:32:10|22777.7|22757.7|22778.5|22758.5|22778.5|22758.5|22776|22756|11
1722526350000|2024-08-01 15:32:30|22780.2|22760.2|22785.2|22765.2|22785.2|22765.2|22780.2|22760.2|5
1722526360000|2024-08-01 15:32:40|22786|22766|22787.7|22767.7|22787.7|22767.7|22786|22766|1
1722526370000|2024-08-01 15:32:50|22788.5|22768.5|22792.7|22772.7|22792.7|22772.7|22788.5|22768.5|0
1722526380000|2024-08-01 15:33:00|22791.9|22771.9|22791|22771|22791.9|22771.9|22791|22771|1
1722526390000|2024-08-01 15:33:10|22790.2|22770.2|22790.2|22770.2|22790.2|22770.2|22790.2|22770.2|12
1722526400000|2024-08-01 15:33:20|22791.8|22771.8|22801|22781|22801|22781|22791.8|22771.8|10
1722526410000|2024-08-01 15:33:30|22800.2|22780.2|22800.2|22780.2|22800.2|22780.2|22798.5|22778.5|0
1722526420000|2024-08-01 15:33:40|||||||||2
1722526430000|2024-08-01 15:33:50|22796|22776|22797.7|22777.7|22797.7|22777.7|22796|22776|7
1722526440000|2024-08-01 15:34:00|22794.4|22774.4|22790.2|22770.2|22794.4|22774.4|22790.2|22770.2|3
1722526450000|2024-08-01 15:34:10|||||||||7
1722526460000|2024-08-01 15:34:20|||||||||5
1722526470000|2024-08-01 15:34:30|22791.8|22771.8|22791.8|22771.8|22791.8|22771.8|22791.8|22771.8|6
1722526480000|2024-08-01 15:34:40|22795.2|22775.2|22794.4|22774.4|22795.2|22775.2|22794.4|22774.4|0
1722526490000|2024-08-01 15:34:50|22795.2|22775.2|22792.7|22772.7|22795.2|22775.2|22792.7|22772.7|1
1722526500000|2024-08-01 15:35:00|||||||||1
1722526510000|2024-08-01 15:35:10|22793.5|22773.5|22793.5|22773.5|22793.5|22773.5|22793.5|22773.5|11
1722526520000|2024-08-01 15:35:20|22792.7|22772.7|22792.7|22772.7|22792.7|22772.7|22792.7|22772.7|2
1722526530000|2024-08-01 15:35:30|||||||||8
1722526540000|2024-08-01 15:35:40|22791.9|22771.9|22787.7|22767.7|22791.9|22771.9|22787.7|22767.7|7
1722526550000|2024-08-01 15:35:50|22795.7|22775.7|22802.6|22782.6|22802.6|22782.6|22795.7|22775.7|101
1722526560000|2024-08-01 15:36:00|||||||||2
1722526580000|2024-08-01 15:36:20|22805.9|22785.9|22805.9|22785.9|22805.9|22785.9|22805.9|22785.9|2
1722526590000|2024-08-01 15:36:30|22807.4|22787.4|22816.7|22796.7|22816.7|22796.7|22807.4|22787.4|1
1722526600000|2024-08-01 15:36:40|22819.2|22799.2|22821.8|22801.8|22824.3|22804.3|22819.2|22799.2|8
1722526620000|2024-08-01 15:37:00|22823.4|22803.4|22830.1|22810.1|22830.1|22810.1|22823.4|22803.4|12
1722526630000|2024-08-01 15:37:10|||||||||2
1722526640000|2024-08-01 15:37:20|22829.3|22809.3|22830.1|22810.1|22830.1|22810.1|22828.5|22808.5|7
1722526650000|2024-08-01 15:37:30|22831.8|22811.8|22831.8|22811.8|22831.8|22811.8|22831.8|22811.8|0
1722526670000|2024-08-01 15:37:50|22833.5|22813.5|22850.1|22830.1|22850.1|22830.1|22833.5|22813.5|14
1722526680000|2024-08-01 15:38:00|22846.8|22826.8|22838.5|22818.5|22846.8|22826.8|22838.5|22818.5|14
1722526690000|2024-08-01 15:38:10|22840.1|22820.1|22838.5|22818.5|22840.1|22820.1|22838.5|22818.5|2
1722526700000|2024-08-01 15:38:20|22835.1|22815.1|22836.8|22816.8|22836.8|22816.8|22835.1|22815.1|0
1722526710000|2024-08-01 15:38:30|||||||||4
1722526720000|2024-08-01 15:38:40|22835.1|22815.1|22831.8|22811.8|22835.1|22815.1|22831.8|22811.8|2
1722526730000|2024-08-01 15:38:50|||||||||2
1722526740000|2024-08-01 15:39:00|22832.6|22812.6|22833.4|22813.4|22833.4|22813.4|22832.6|22812.6|0
1722526750000|2024-08-01 15:39:10|22830.9|22810.9|22830.9|22810.9|22830.9|22810.9|22830.9|22810.9|3
1722526760000|2024-08-01 15:39:20|22833.4|22813.4|22833.4|22813.4|22833.4|22813.4|22833.4|22813.4|6
1722526770000|2024-08-01 15:39:30|22832.6|22812.6|22832.6|22812.6|22832.6|22812.6|22832.6|22812.6|1
1722526780000|2024-08-01 15:39:40|22831.8|22811.8|22829.3|22809.3|22831.8|22811.8|22829.3|22809.3|1
1722526790000|2024-08-01 15:39:50|22831.8|22811.8|22830.1|22810.1|22831.8|22811.8|22830.1|22810.1|1
1722526800000|2024-08-01 15:40:00|22829.3|22809.3|22833.5|22813.5|22835.1|22815.1|22829.3|22809.3|5
1722526810000|2024-08-01 15:40:10|22830.1|22810.1|22830.1|22810.1|22830.1|22810.1|22830.1|22810.1|1
1722526820000|2024-08-01 15:40:20|22829.3|22809.3|22828.5|22808.5|22829.3|22809.3|22828.5|22808.5|2
1722526830000|2024-08-01 15:40:30|22823.5|22803.5|22811.8|22791.8|22823.5|22803.5|22811.8|22791.8|0
1722526840000|2024-08-01 15:40:40|22811|22791|22811.8|22791.8|22811.8|22791.8|22805.2|22785.2|41
1722526850000|2024-08-01 15:40:50|||||||||2
1722526870000|2024-08-01 15:41:10|||||||||1
1722526880000|2024-08-01 15:41:20|22813.5|22793.5|22813.5|22793.5|22813.5|22793.5|22813.5|22793.5|3
1722526890000|2024-08-01 15:41:30|22815.1|22795.1|22821.8|22801.8|22821.8|22801.8|22815.1|22795.1|6
1722526900000|2024-08-01 15:41:40|22826.8|22806.8|22836.8|22816.8|22836.8|22816.8|22826.8|22806.8|6
1722526910000|2024-08-01 15:41:50|22835.2|22815.2|22835.2|22815.2|22835.2|22815.2|22835.2|22815.2|5
1722526920000|2024-08-01 15:42:00|22831.8|22811.8|22831.8|22811.8|22831.8|22811.8|22831.8|22811.8|0
1722526930000|2024-08-01 15:42:10|22830.2|22810.2|22826.8|22806.8|22830.2|22810.2|22826.8|22806.8|2
1722526950000|2024-08-01 15:42:30|22828.4|22808.4|22831.8|22811.8|22832.6|22812.6|22828.4|22808.4|6
1722526960000|2024-08-01 15:42:40|22834.3|22814.3|22831.8|22811.8|22836|22816|22831.8|22811.8|0
1722526970000|2024-08-01 15:42:50|||||||||5
1722526980000|2024-08-01 15:43:00|22832.6|22812.6|22834.3|22814.3|22834.3|22814.3|22832.6|22812.6|0
1722526990000|2024-08-01 15:43:10|||||||||2
1722527020000|2024-08-01 15:43:40|||||||||5
1722527040000|2024-08-01 15:44:00|22831.8|22811.8|22834.3|22814.3|22836.8|22816.8|22831.8|22811.8|13
1722527050000|2024-08-01 15:44:10|22831.8|22811.8|22831.8|22811.8|22831.8|22811.8|22831.8|22811.8|1
1722527060000|2024-08-01 15:44:20|||||||||1
1722527080000|2024-08-01 15:44:40|22831|22811|22828.5|22808.5|22831|22811|22828.5|22808.5|6
1722527100000|2024-08-01 15:45:00|22826.8|22806.8|22821.8|22801.8|22826.8|22806.8|22821.8|22801.8|4
1722527110000|2024-08-01 15:45:10|22820.1|22800.1|22818.5|22798.5|22820.1|22800.1|22818.5|22798.5|6
1722527120000|2024-08-01 15:45:20|22816.9|22796.9|22816.9|22796.9|22816.9|22796.9|22816.9|22796.9|0
1722527130000|2024-08-01 15:45:30|22815.2|22795.2|22820.2|22800.2|22820.2|22800.2|22815.2|22795.2|7
1722527150000|2024-08-01 15:45:50|||||||||5
1722527160000|2024-08-01 15:46:00|22818.5|22798.5|22818.5|22798.5|22818.5|22798.5|22818.5|22798.5|5
1722527170000|2024-08-01 15:46:10|||||||||5
1722527180000|2024-08-01 15:46:20|22821.8|22801.8|22825.1|22805.1|22826|22806|22821.8|22801.8|49
1722527190000|2024-08-01 15:46:30|22822.6|22802.6|22814.3|22794.3|22822.6|22802.6|22812.6|22792.6|3
1722527200000|2024-08-01 15:46:40|22813.5|22793.5|22812.6|22792.6|22814.3|22794.3|22811.8|22791.8|0
1722527210000|2024-08-01 15:46:50|22813.5|22793.5|22810.1|22790.1|22814.3|22794.3|22810.1|22790.1|0
1722527220000|2024-08-01 15:47:00|22815.1|22795.1|22815.1|22795.1|22817.6|22797.6|22815.1|22795.1|4
1722527260000|2024-08-01 15:47:40|22814.3|22794.3|22812.6|22792.6|22814.3|22794.3|22812.6|22792.6|2
1722527270000|2024-08-01 15:47:50|22813.4|22793.4|22815.1|22795.1|22815.1|22795.1|22813.4|22793.4|1
1722527280000|2024-08-01 15:48:00|22815.9|22795.9|22830.1|22810.1|22830.1|22810.1|22815.9|22795.9|7
1722527290000|2024-08-01 15:48:10|22830.9|22810.9|22830.9|22810.9|22830.9|22810.9|22830.9|22810.9|7
1722527300000|2024-08-01 15:48:20|22832.6|22812.6|22835.1|22815.1|22835.1|22815.1|22832.6|22812.6|1
1722527310000|2024-08-01 15:48:30|22837.6|22817.6|22837.6|22817.6|22837.6|22817.6|22837.6|22817.6|2
1722527320000|2024-08-01 15:48:40|22839.3|22819.3|22839.3|22819.3|22839.3|22819.3|22839.3|22819.3|2
1722527330000|2024-08-01 15:48:50|||||||||1
1722527340000|2024-08-01 15:49:00|22834.3|22814.3|22834.3|22814.3|22834.3|22814.3|22834.3|22814.3|6
1722527350000|2024-08-01 15:49:10|22835.1|22815.1|22831.8|22811.8|22836.8|22816.8|22831.8|22811.8|7
1722527360000|2024-08-01 15:49:20|22832.6|22812.6|22831.8|22811.8|22832.6|22812.6|22831.8|22811.8|0
1722527370000|2024-08-01 15:49:30|22832.6|22812.6|22834.3|22814.3|22834.3|22814.3|22832.6|22812.6|1
1722527380000|2024-08-01 15:49:40|22831.8|22811.8|22834.3|22814.3|22834.3|22814.3|22831.8|22811.8|4
1722527390000|2024-08-01 15:49:50|22833.5|22813.5|22834.3|22814.3|22834.3|22814.3|22831.8|22811.8|0
1722527400000|2024-08-01 15:50:00|22833.5|22813.5|22824.3|22804.3|22835.1|22815.1|22824.3|22804.3|5
1722527410000|2024-08-01 15:50:10|22823.5|22803.5|22819.3|22799.3|22824.3|22804.3|22819.3|22799.3|11
1722527420000|2024-08-01 15:50:20|22816.8|22796.8|22815.1|22795.1|22816.8|22796.8|22815.1|22795.1|9
1722527430000|2024-08-01 15:50:30|22814.3|22794.3|22814.3|22794.3|22815.1|22795.1|22812.6|22792.6|1
1722527440000|2024-08-01 15:50:40|22813.4|22793.4|22816.8|22796.8|22816.8|22796.8|22813.4|22793.4|5
1722527460000|2024-08-01 15:51:00|22817.6|22797.6|22824.3|22804.3|22824.3|22804.3|22817.6|22797.6|40
1722527470000|2024-08-01 15:51:10|22825.8|22805.8|22825.8|22805.8|22825.8|22805.8|22825.8|22805.8|5
1722527500000|2024-08-01 15:51:40|22827.6|22807.6|22831.8|22811.8|22831.8|22811.8|22827.6|22807.6|3
1722527510000|2024-08-01 15:51:50|||||||||2
1722527520000|2024-08-01 15:52:00|22830.1|22810.1|22821.8|22801.8|22830.1|22810.1|22821.8|22801.8|7
1722527530000|2024-08-01 15:52:10|22821|22801|22816|22796|22821|22801|22816|22796|2
1722527540000|2024-08-01 15:52:20|22816.8|22796.8|22826.8|22806.8|22826.8|22806.8|22816.8|22796.8|8
1722527550000|2024-08-01 15:52:30|||||||||5
1722527570000|2024-08-01 15:52:50|||||||||1
1722527580000|2024-08-01 15:53:00|22825.2|22805.2|22805.2|22785.2|22825.2|22805.2|22805.2|22785.2|72
1722527600000|2024-08-01 15:53:20|22801.8|22781.8|22801.8|22781.8|22801.8|22781.8|22801.8|22781.8|10
1722527610000|2024-08-01 15:53:30|22800.2|22780.2|22797.7|22777.7|22800.2|22780.2|22797.7|22777.7|0
1722527620000|2024-08-01 15:53:40|22795.2|22775.2|22795.2|22775.2|22795.2|22775.2|22795.2|22775.2|3
1722527630000|2024-08-01 15:53:50|22790.2|22770.2|22790.2|22770.2|22790.2|22770.2|22790.2|22770.2|2
1722527640000|2024-08-01 15:54:00|22785.2|22765.2|22785.2|22765.2|22785.2|22765.2|22785.2|22765.2|1
1722527650000|2024-08-01 15:54:10|22788.5|22768.5|22787.7|22767.7|22789.4|22769.4|22787.7|22767.7|10
1722527660000|2024-08-01 15:54:20|22788.5|22768.5|22790.2|22770.2|22790.2|22770.2|22788.5|22768.5|0
1722527670000|2024-08-01 15:54:30|22789.4|22769.4|22785.2|22765.2|22789.4|22769.4|22785.2|22765.2|0
1722527690000|2024-08-01 15:54:50|22784.4|22764.4|22783.6|22763.6|22784.4|22764.4|22783.6|22763.6|8
1722527700000|2024-08-01 15:55:00|22781.9|22761.9|22777.7|22757.7|22781.9|22761.9|22777.7|22757.7|6
1722527710000|2024-08-01 15:55:10|22775.2|22755.2|22772.7|22752.7|22775.2|22755.2|22772.7|22752.7|1
1722527750000|2024-08-01 15:55:50|22771.1|22751.1|22771.1|22751.1|22771.1|22751.1|22771.1|22751.1|7
1722527760000|2024-08-01 15:56:00|22767.7|22747.7|22765.2|22745.2|22767.7|22747.7|22765.2|22745.2|9
1722527770000|2024-08-01 15:56:10|22767.7|22747.7|22794.3|22774.3|22794.3|22774.3|22766|22746|13
1722527780000|2024-08-01 15:56:20|22796|22776|22796.9|22776.9|22797.7|22777.7|22796|22776|92
1722527790000|2024-08-01 15:56:30|22795.2|22775.2|22795.2|22775.2|22795.2|22775.2|22795.2|22775.2|0
1722527800000|2024-08-01 15:56:40|22794.4|22774.4|22793.6|22773.6|22794.4|22774.4|22793.6|22773.6|0
1722527820000|2024-08-01 15:57:00|22790.2|22770.2|22790.2|22770.2|22790.2|22770.2|22790.2|22770.2|2
1722527830000|2024-08-01 15:57:10|||||||||1
1722527850000|2024-08-01 15:57:30|22791|22771|22791.9|22771.9|22791.9|22771.9|22791|22771|1
1722527860000|2024-08-01 15:57:40|22790.2|22770.2|22790.2|22770.2|22790.2|22770.2|22790.2|22770.2|1
1722527870000|2024-08-01 15:57:50|||||||||1
1722527880000|2024-08-01 15:58:00|22792.7|22772.7|22790.2|22770.2|22792.7|22772.7|22790.2|22770.2|3
1722527890000|2024-08-01 15:58:10|||||||||7
1722527900000|2024-08-01 15:58:20|22789.4|22769.4|22785.2|22765.2|22789.4|22769.4|22785.2|22765.2|0
1722527910000|2024-08-01 15:58:30|22783.6|22763.6|22780.2|22760.2|22783.6|22763.6|22778.5|22758.5|7
1722527930000|2024-08-01 15:58:50|22779.4|22759.4|22779.4|22759.4|22779.4|22759.4|22779.4|22759.4|0
1722527940000|2024-08-01 15:59:00|22777.7|22757.7|22777.7|22757.7|22777.7|22757.7|22777.7|22757.7|0
1722527950000|2024-08-01 15:59:10|||||||||1
1722527960000|2024-08-01 15:59:20|22772.7|22752.7|22772.7|22752.7|22772.7|22752.7|22772.7|22752.7|12
1722527970000|2024-08-01 15:59:30|22771.9|22751.9|22771|22751|22772.7|22752.7|22770.2|22750.2|26
1722527980000|2024-08-01 15:59:40|22770.2|22750.2|22770.2|22750.2|22770.2|22750.2|22770.2|22750.2|2
1722528010000|2024-08-01 16:00:10|22769.4|22749.4|22769.4|22749.4|22769.4|22749.4|22769.4|22749.4|3
1722528020000|2024-08-01 16:00:20|22767.7|22747.7|22767.7|22747.7|22767.7|22747.7|22767.7|22747.7|6
1722528050000|2024-08-01 16:00:50|22766.9|22746.9|22762.7|22742.7|22766.9|22746.9|22762.7|22742.7|16
1722528060000|2024-08-01 16:01:00|22761.9|22741.9|22760.2|22740.2|22761.9|22741.9|22760.2|22740.2|24
1722528070000|2024-08-01 16:01:10|22761|22741|22764.4|22744.4|22764.4|22744.4|22761|22741|52
1722528090000|2024-08-01 16:01:30|22763.6|22743.6|22763.6|22743.6|22763.6|22743.6|22763.6|22743.6|4
1722528100000|2024-08-01 16:01:40|22760.2|22740.2|22760.2|22740.2|22761|22741|22760.2|22740.2|1
1722528110000|2024-08-01 16:01:50|22761.9|22741.9|22762.7|22742.7|22762.7|22742.7|22761.9|22741.9|0
1722528120000|2024-08-01 16:02:00|22763.5|22743.5|22762.7|22742.7|22763.5|22743.5|22762.7|22742.7|0
1722528130000|2024-08-01 16:02:10|22761.9|22741.9|22760.2|22740.2|22761.9|22741.9|22760.2|22740.2|4
1722528140000|2024-08-01 16:02:20|||||||||5
1722528160000|2024-08-01 16:02:40|22759.4|22739.4|22757.7|22737.7|22759.4|22739.4|22757.7|22737.7|2
1722528170000|2024-08-01 16:02:50|22758.5|22738.5|22758.5|22738.5|22758.5|22738.5|22758.5|22738.5|3
1722528180000|2024-08-01 16:03:00|22762.7|22742.7|22763.5|22743.5|22763.5|22743.5|22762.7|22742.7|1
1722528190000|2024-08-01 16:03:10|||||||||2
1722528200000|2024-08-01 16:03:20|||||||||5
1722528220000|2024-08-01 16:03:40|22760.2|22740.2|22757.7|22737.7|22760.2|22740.2|22757.7|22737.7|3
1722528230000|2024-08-01 16:03:50|22758.5|22738.5|22758.5|22738.5|22758.5|22738.5|22758.5|22738.5|8
1722528240000|2024-08-01 16:04:00|22760.2|22740.2|22762.7|22742.7|22762.7|22742.7|22760.2|22740.2|3
1722528250000|2024-08-01 16:04:10|||||||||9
1722528260000|2024-08-01 16:04:20|22760.2|22740.2|22760.2|22740.2|22760.2|22740.2|22760.2|22740.2|1
1722528270000|2024-08-01 16:04:30|22761|22741|22762.7|22742.7|22762.7|22742.7|22760.2|22740.2|1
1722528280000|2024-08-01 16:04:40|22760.2|22740.2|22760.2|22740.2|22760.2|22740.2|22760.2|22740.2|0
1722528300000|2024-08-01 16:05:00|||||||||5
1722528310000|2024-08-01 16:05:10|||||||||8
1722528320000|2024-08-01 16:05:20|22758.5|22738.5|22743.6|22723.6|22758.5|22738.5|22743.6|22712.8|6
1722528330000|2024-08-01 16:05:30|22738.6|22718.6|22738.6|22718.6|22738.6|22718.6|22738.6|22718.6|13
1722528340000|2024-08-01 16:05:40|||||||||3
1722528350000|2024-08-01 16:05:50|22736|22716|22736|22716|22736|22716|22736|22716|1
1722528360000|2024-08-01 16:06:00|22735.2|22715.2|22735.2|22715.2|22735.2|22715.2|22735.2|22715.2|3
1722528370000|2024-08-01 16:06:10|22734.4|22714.4|22732.7|22712.7|22734.4|22714.4|22732.7|22712.7|12
1722528380000|2024-08-01 16:06:20|||||||||3
1722528390000|2024-08-01 16:06:30|22731.9|22711.9|22731|22711|22731.9|22711.9|22731|22711|0
1722528400000|2024-08-01 16:06:40|22733.5|22713.5|22731|22711|22733.5|22713.5|22731|22711|0
1722528410000|2024-08-01 16:06:50|22730.2|22710.2|22728.5|22708.5|22730.2|22710.2|22728.5|22708.5|0
1722528420000|2024-08-01 16:07:00|22727.7|22707.7|22727.7|22707.7|22727.7|22707.7|22727.7|22707.7|4
1722528430000|2024-08-01 16:07:10|22726|22706|22722.7|22702.7|22726|22706|22722.7|22702.7|5
1722528440000|2024-08-01 16:07:20|22721.9|22701.9|22721.9|22701.9|22721.9|22701.9|22721.9|22701.9|16
1722528450000|2024-08-01 16:07:30|22722.7|22702.7|22723.5|22703.5|22723.5|22703.5|22722.7|22702.7|17
1722528460000|2024-08-01 16:07:40|22725.2|22705.2|22728.5|22708.5|22728.5|22708.5|22725.2|22705.2|13
1722528470000|2024-08-01 16:07:50|22727.7|22707.7|22725.2|22705.2|22727.7|22707.7|22725.2|22705.2|1
1722528480000|2024-08-01 16:08:00|22724.4|22704.4|22721.9|22701.9|22724.4|22704.4|22721.9|22701.9|0
1722528490000|2024-08-01 16:08:10|22720.2|22700.2|22720.2|22700.2|22720.2|22700.2|22720.2|22700.2|2
1722528510000|2024-08-01 16:08:30|||||||||6
1722528520000|2024-08-01 16:08:40|22718.6|22698.6|22712.7|22692.7|22718.6|22698.6|22712.7|22692.7|7
1722528530000|2024-08-01 16:08:50|22710.2|22690.2|22712.7|22692.7|22712.7|22692.7|22710.2|22690.2|6
1722528540000|2024-08-01 16:09:00|22715.2|22695.2|22715.2|22695.2|22715.2|22695.2|22715.2|22695.2|1
1722528550000|2024-08-01 16:09:10|22716|22696|22718.5|22698.5|22718.5|22698.5|22716|22696|4
1722528570000|2024-08-01 16:09:30|22719.4|22699.4|22717.7|22697.7|22719.4|22699.4|22717.7|22697.7|11
1722528580000|2024-08-01 16:09:40|22716.9|22696.9|22719.4|22699.4|22719.4|22699.4|22716.9|22696.9|0
1722528590000|2024-08-01 16:09:50|22716.9|22696.9|22719.4|22699.4|22719.4|22699.4|22716.9|22696.9|11
1722528600000|2024-08-01 16:10:00|22717.7|22697.7|22717.7|22697.7|22717.7|22697.7|22717.7|22697.7|0
1722528610000|2024-08-01 16:10:10|22718.5|22698.5|22720.2|22700.2|22720.2|22700.2|22718.5|22698.5|6
1722528620000|2024-08-01 16:10:20|22721|22701|22725.2|22705.2|22725.2|22705.2|22721|22701|0
1722528630000|2024-08-01 16:10:30|||||||||1
1722528640000|2024-08-01 16:10:40|22724.4|22704.4|22716|22696|22724.4|22704.4|22715.2|22695.2|82
1722528650000|2024-08-01 16:10:50|22715.2|22695.2|22715.2|22695.2|22715.2|22695.2|22712.7|22692.7|112
1722528660000|2024-08-01 16:11:00|||||||||3
1722528670000|2024-08-01 16:11:10|22713.5|22693.5|22715.2|22695.2|22715.2|22695.2|22713.5|22693.5|3
1722528680000|2024-08-01 16:11:20|22714.4|22694.4|22713.5|22693.5|22714.4|22694.4|22712.7|22692.7|0
1722528690000|2024-08-01 16:11:30|22715.2|22695.2|22710.2|22690.2|22715.2|22695.2|22710.2|22690.2|1
1722528700000|2024-08-01 16:11:40|22709.4|22689.4|22709.4|22689.4|22710.2|22690.2|22709.4|22689.4|2
1722528710000|2024-08-01 16:11:50|22710.2|22690.2|22705.2|22685.2|22710.2|22690.2|22705.2|22685.2|0
1722528720000|2024-08-01 16:12:00|22706.9|22686.9|22712.7|22692.7|22712.7|22692.7|22706.9|22686.9|16
1722528730000|2024-08-01 16:12:10|22715.2|22695.2|22711|22691|22715.2|22695.2|22711|22691|3
1722528740000|2024-08-01 16:12:20|22710.2|22690.2|22710.2|22690.2|22710.2|22690.2|22710.2|22690.2|1
1722528750000|2024-08-01 16:12:30|||||||||5
1722528760000|2024-08-01 16:12:40|||||||||3
1722528780000|2024-08-01 16:13:00|22712.7|22692.7|22712.7|22692.7|22712.7|22692.7|22712.7|22692.7|0
1722528790000|2024-08-01 16:13:10|22711|22691|22711|22691|22711|22691|22711|22691|5
1722528800000|2024-08-01 16:13:20|22711.9|22691.9|22707.7|22687.7|22711.9|22691.9|22707.7|22687.7|3
1722528810000|2024-08-01 16:13:30|22706|22686|22705.2|22685.2|22706|22686|22705.2|22685.2|20
1722528820000|2024-08-01 16:13:40|||||||||2
1722528830000|2024-08-01 16:13:50|22704.4|22684.4|22695.2|22675.2|22704.4|22684.4|22695.2|22675.2|7
1722528840000|2024-08-01 16:14:00|||||||||2
1722528850000|2024-08-01 16:14:10|22692.7|22672.7|22690.2|22670.2|22692.7|22672.7|22690.2|22670.2|5
1722528860000|2024-08-01 16:14:20|||||||||9
1722528870000|2024-08-01 16:14:30|22691.9|22671.9|22691.9|22671.9|22691.9|22671.9|22691.9|22671.9|2
1722528890000|2024-08-01 16:14:50|22698.5|22678.5|22692.7|22672.7|22698.5|22678.5|22692.7|22672.7|8
1722528900000|2024-08-01 16:15:00|22691.9|22671.9|22691.1|22671.1|22692.7|22672.7|22691.1|22671.1|0
1722528910000|2024-08-01 16:15:10|22691.9|22671.9|22706|22686|22706|22686|22691.9|22671.9|25
1722528920000|2024-08-01 16:15:20|22707.5|22687.5|22710.2|22690.2|22712.7|22692.7|22707.5|22687.5|0
1722528930000|2024-08-01 16:15:30|22711|22691|22711.7|22691.7|22711.7|22691.7|22711|22691|3
1722528940000|2024-08-01 16:15:40|22713.5|22693.5|22715.2|22695.2|22715.2|22695.2|22713.5|22693.5|0
1722528950000|2024-08-01 16:15:50|22714.4|22694.4|22712.7|22692.7|22714.4|22694.4|22712.7|22692.7|5
1722528960000|2024-08-01 16:16:00|22713.5|22693.5|22716|22696|22716|22696|22711|22691|6
1722528970000|2024-08-01 16:16:10|22715.2|22695.2|22716.9|22696.9|22716.9|22696.9|22715.2|22695.2|9
1722528980000|2024-08-01 16:16:20|22717.7|22697.7|22717.7|22697.7|22717.7|22697.7|22716.9|22696.9|3
1722528990000|2024-08-01 16:16:30|22715.2|22695.2|22715.2|22695.2|22715.2|22695.2|22715.2|22695.2|0
1722529000000|2024-08-01 16:16:40|22714.4|22694.4|22715.2|22695.2|22715.2|22695.2|22714.4|22694.4|1
1722529010000|2024-08-01 16:16:50|22713.6|22693.6|22709.4|22689.4|22713.6|22693.6|22709.4|22689.4|14
1722529020000|2024-08-01 16:17:00|22702.5|22682.5|22696|22676|22702.5|22682.5|22696|22676|3
1722529030000|2024-08-01 16:17:10|22697.7|22677.7|22698.5|22678.5|22698.5|22678.5|22696|22676|11
1722529040000|2024-08-01 16:17:20|22697.7|22677.7|22697.7|22677.7|22697.7|22677.7|22697.7|22677.7|0
1722529050000|2024-08-01 16:17:30|22696|22676|22692.7|22672.7|22696|22676|22692.7|22672.7|1
1722529060000|2024-08-01 16:17:40|22691.9|22671.9|22691.9|22671.9|22691.9|22671.9|22690.3|22670.3|10
1722529070000|2024-08-01 16:17:50|22692.7|22672.7|22689.4|22669.4|22692.7|22672.7|22689.4|22669.4|12
1722529080000|2024-08-01 16:18:00|22684.5|22664.5|22705.2|22685.2|22705.2|22685.2|22675.2|22655.2|32
1722529090000|2024-08-01 16:18:10|22702.7|22682.7|22703.6|22683.6|22704.4|22684.4|22702.7|22682.7|117
1722529100000|2024-08-01 16:18:20|22704.4|22684.4|22701.1|22681.1|22704.4|22684.4|22699.4|22679.4|4
1722529110000|2024-08-01 16:18:30|22700.2|22680.2|22698.4|22678.4|22700.2|22680.2|22696.9|22676.9|118
1722529120000|2024-08-01 16:18:40|22699.4|22679.4|22708.4|22688.4|22708.4|22688.4|22699.4|22679.4|6
1722529130000|2024-08-01 16:18:50|22705.9|22685.9|22698.6|22678.6|22705.9|22685.9|22698.6|22678.6|69
1722529140000|2024-08-01 16:19:00|22700.2|22680.2|22703.6|22683.6|22703.6|22683.6|22700.2|22680.2|9
1722529150000|2024-08-01 16:19:10|22706.9|22686.9|22713.4|22693.4|22713.4|22693.4|22706.9|22686.9|113
1722529160000|2024-08-01 16:19:20|||||||||4
1722529180000|2024-08-01 16:19:40|22715.9|22695.9|22715.9|22695.9|22715.9|22695.9|22715.9|22695.9|18
1722529190000|2024-08-01 16:19:50|||||||||3
1722529200000|2024-08-01 16:20:00|22716.7|22696.7|22725.2|22705.2|22726.7|22706.7|22716.7|22696.7|10
1722529210000|2024-08-01 16:20:10|22726.9|22706.9|22728.4|22708.4|22728.4|22708.4|22726.9|22706.9|1
1722529220000|2024-08-01 16:20:20|22727.7|22707.7|22727.7|22707.7|22727.7|22707.7|22727.7|22707.7|3
1722529230000|2024-08-01 16:20:30|22725.9|22705.9|22725.9|22705.9|22725.9|22705.9|22725.9|22705.9|2
1722529250000|2024-08-01 16:20:50|22723.4|22703.4|22718.4|22698.4|22723.4|22703.4|22718.4|22698.4|5
1722529260000|2024-08-01 16:21:00|22717.7|22697.7|22695.9|22675.9|22717.7|22697.7|22695.9|22675.9|17
1722529270000|2024-08-01 16:21:10|22695.2|22675.2|22695.2|22675.2|22695.2|22675.2|22695.2|22675.2|2
1722529280000|2024-08-01 16:21:20|22694.2|22674.2|22677.7|22657.7|22695.9|22675.9|22677.7|22657.7|10
1722529290000|2024-08-01 16:21:30|22675.9|22655.9|22669.4|22649.4|22675.9|22655.9|22669.4|22649.4|229
1722529300000|2024-08-01 16:21:40|22671.9|22651.9|22666.9|22646.9|22671.9|22651.9|22666.9|22646.9|6
1722529310000|2024-08-01 16:21:50|22665.2|22645.2|22663.6|22643.6|22665.2|22645.2|22663.6|22643.6|15
1722529320000|2024-08-01 16:22:00|22665.3|22645.3|22661.9|22641.9|22665.3|22645.3|22661.9|22641.9|16
1722529330000|2024-08-01 16:22:10|22660.3|22640.3|22657|22637|22660.3|22640.3|22657|22637|21
1722529340000|2024-08-01 16:22:20|22655.3|22635.3|22657.7|22637.7|22657.7|22637.7|22655.3|22635.3|31
1722529350000|2024-08-01 16:22:30|22658.4|22638.4|22666.9|22646.9|22667.7|22647.7|22658.4|22638.4|66
1722529360000|2024-08-01 16:22:40|22667.7|22647.7|22670.2|22650.2|22670.2|22650.2|22667.7|22647.7|10
1722529370000|2024-08-01 16:22:50|22673.4|22653.4|22696.9|22676.9|22697.7|22677.7|22673.4|22653.4|15
1722529380000|2024-08-01 16:23:00|22696.1|22676.1|22678.4|22658.4|22697.7|22677.7|22678.4|22658.4|42
1722529390000|2024-08-01 16:23:10|22677.7|22657.7|22663.4|22643.4|22677.7|22657.7|22662.7|22642.7|26
1722529400000|2024-08-01 16:23:20|22667.7|22647.7|22670.9|22650.9|22671.7|22651.7|22665.9|22645.9|29
1722529410000|2024-08-01 16:23:30|22668.4|22648.4|22675.2|22655.2|22675.2|22655.2|22665.9|22645.9|31
1722529420000|2024-08-01 16:23:40|22675.9|22655.9|22682.7|22662.7|22682.7|22662.7|22675.2|22655.2|30
1722529430000|2024-08-01 16:23:50|22680.2|22660.2|22672.7|22652.7|22680.2|22660.2|22669.4|22649.4|72
1722529440000|2024-08-01 16:24:00|22673.4|22653.4|22681.9|22661.9|22685.9|22665.9|22673.4|22653.4|44
1722529450000|2024-08-01 16:24:10|22680.2|22660.2|22680.2|22660.2|22680.2|22660.2|22673.4|22653.4|65
1722529460000|2024-08-01 16:24:20|22680.9|22660.9|22672.7|22652.7|22685.9|22665.9|22671.9|22651.9|80
1722529470000|2024-08-01 16:24:30|22677.7|22657.7|22672.7|22652.7|22682.7|22662.7|22672.7|22652.7|82
1722529480000|2024-08-01 16:24:40|22668.4|22648.4|22665.2|22645.2|22672.7|22652.7|22665.2|22645.2|78
1722529490000|2024-08-01 16:24:50|22665.9|22645.9|22665.9|22645.9|22667.7|22647.7|22660.2|22640.2|99
1722529500000|2024-08-01 16:25:00|22667.7|22647.7|22670.9|22650.9|22675.2|22655.2|22665.2|22645.2|48
1722529510000|2024-08-01 16:25:10|22670.2|22650.2|22667.7|22647.7|22670.2|22650.2|22667.7|22647.7|2
1722529520000|2024-08-01 16:25:20|22665.2|22645.2|22665.2|22645.2|22665.9|22645.9|22665.2|22645.2|4
1722529530000|2024-08-01 16:25:30|22665.9|22645.9|22660.2|22640.2|22665.9|22645.9|22660.2|22640.2|6
1722529540000|2024-08-01 16:25:40|22659.4|22639.4|22657.7|22637.7|22659.4|22639.4|22657.7|22637.7|2
1722529550000|2024-08-01 16:25:50|22655.2|22635.2|22655.2|22635.2|22655.2|22635.2|22655.2|22635.2|19
1722529560000|2024-08-01 16:26:00|22653.4|22633.4|22655.2|22635.2|22655.2|22635.2|22653.4|22633.4|1
1722529570000|2024-08-01 16:26:10|22657.7|22637.7|22657.7|22637.7|22657.7|22637.7|22656.9|22636.9|8
1722529590000|2024-08-01 16:26:30|||||||||5
1722529600000|2024-08-01 16:26:40|22656.9|22636.9|22657.7|22637.7|22657.7|22637.7|22656.9|22636.9|5
1722529620000|2024-08-01 16:27:00|22656.9|22636.9|22657.7|22637.7|22657.7|22637.7|22656.9|22636.9|27
1722529630000|2024-08-01 16:27:10|||||||||1
1722529640000|2024-08-01 16:27:20|22656.9|22636.9|22652.7|22632.7|22656.9|22636.9|22652.7|22632.7|2
1722529650000|2024-08-01 16:27:30|22651.9|22631.9|22651.9|22631.9|22651.9|22631.9|22651.9|22631.9|0
1722529660000|2024-08-01 16:27:40|22649.4|22629.4|22649.4|22629.4|22649.4|22629.4|22649.4|22629.4|1
1722529670000|2024-08-01 16:27:50|||||||||1
1722529680000|2024-08-01 16:28:00|22648.6|22628.6|22648.6|22628.6|22649.4|22629.4|22648.6|22628.6|0
1722529690000|2024-08-01 16:28:10|||||||||5
1722529710000|2024-08-01 16:28:30|||||||||1
1722529740000|2024-08-01 16:29:00|||||||||1
1722529750000|2024-08-01 16:29:10|22649.4|22629.4|22656.7|22636.7|22656.7|22636.7|22648.6|22628.6|221
1722529760000|2024-08-01 16:29:20|22657.5|22637.5|22663.3|22643.3|22663.3|22643.3|22657.5|22637.5|6
1722529770000|2024-08-01 16:29:30|22666.7|22646.7|22671.7|22651.7|22671.7|22651.7|22666.7|22646.7|5
1722529780000|2024-08-01 16:29:40|22670.9|22650.9|22670.9|22650.9|22670.9|22650.9|22670.9|22650.9|6
1722529790000|2024-08-01 16:29:50|22670.1|22650.1|22666.7|22646.7|22670.1|22650.1|22664.2|22644.2|4
1722529800000|2024-08-01 16:30:00|22669.2|22649.2|22671.7|22651.7|22672.5|22652.5|22669.2|22649.2|2
1722529810000|2024-08-01 16:30:10|||||||||2
1722529820000|2024-08-01 16:30:20|22672.5|22652.5|22676.7|22656.7|22678.3|22658.3|22672.5|22652.5|3
1722529840000|2024-08-01 16:30:40|22681.7|22661.7|22681.7|22661.7|22681.7|22661.7|22681.7|22661.7|4
1722529850000|2024-08-01 16:30:50|||||||||1
1722529860000|2024-08-01 16:31:00|22682.5|22662.5|22689.2|22669.2|22689.2|22669.2|22682.5|22662.5|5
1722529870000|2024-08-01 16:31:10|||||||||2
1722529880000|2024-08-01 16:31:20|22686.7|22666.7|22686.7|22666.7|22686.7|22666.7|22686.7|22666.7|2
1722529890000|2024-08-01 16:31:30|22687.5|22667.5|22688.4|22668.4|22689.2|22669.2|22687.5|22667.5|2
1722529900000|2024-08-01 16:31:40|22686.7|22666.7|22688.4|22668.4|22688.4|22668.4|22686.7|22666.7|11
1722529910000|2024-08-01 16:31:50|22686.7|22666.7|22686.7|22666.7|22686.7|22666.7|22686.7|22666.7|0
1722529920000|2024-08-01 16:32:00|22685|22665|22692.5|22672.5|22692.5|22672.5|22685|22665|4
1722529930000|2024-08-01 16:32:10|22694.2|22674.2|22696.7|22676.7|22696.7|22676.7|22694.2|22674.2|7
1722529940000|2024-08-01 16:32:20|||||||||1
1722529950000|2024-08-01 16:32:30|||||||||5
1722529960000|2024-08-01 16:32:40|||||||||2
1722529970000|2024-08-01 16:32:50|22695|22675|22695|22675|22695|22675|22695|22675|1
1722529980000|2024-08-01 16:33:00|22693.3|22673.3|22696.7|22676.7|22696.7|22676.7|22691.6|22671.6|2
1722529990000|2024-08-01 16:33:10|22695|22675|22695|22675|22695|22675|22695|22675|2
1722530000000|2024-08-01 16:33:20|22699.2|22679.2|22699.2|22679.2|22699.2|22679.2|22699.2|22679.2|1
1722530030000|2024-08-01 16:33:50|22698.4|22678.4|22696.7|22676.7|22698.4|22678.4|22696.7|22676.7|0
1722530040000|2024-08-01 16:34:00|22697.5|22677.5|22696.7|22676.7|22699.2|22679.2|22696.7|22676.7|3
1722530050000|2024-08-01 16:34:10|||||||||1
1722530070000|2024-08-01 16:34:30|22697.5|22677.5|22699.2|22679.2|22699.2|22679.2|22697.5|22677.5|49
1722530100000|2024-08-01 16:35:00|22698.4|22678.4|22698.4|22678.4|22698.4|22678.4|22698.4|22678.4|1
1722530110000|2024-08-01 16:35:10|22699.2|22679.2|22698.4|22678.4|22699.2|22679.2|22698.4|22678.4|2
1722530130000|2024-08-01 16:35:30|||||||||1
1722530140000|2024-08-01 16:35:40|22699.2|22679.2|22709.2|22689.2|22709.2|22689.2|22699.2|22679.2|9
1722530160000|2024-08-01 16:36:00|22708.4|22688.4|22707.5|22687.5|22708.4|22688.4|22706.7|22686.7|5
1722530170000|2024-08-01 16:36:10|22713.4|22693.4|22713.4|22693.4|22713.4|22693.4|22713.4|22693.4|2
1722530180000|2024-08-01 16:36:20|22718.4|22698.4|22725|22705|22725|22705|22718.4|22698.4|18
1722530200000|2024-08-01 16:36:40|22725.8|22705.8|22723.3|22703.3|22725.8|22705.8|22723.3|22703.3|3
1722530210000|2024-08-01 16:36:50|||||||||1
1722530220000|2024-08-01 16:37:00|22730|22710|22729.2|22709.2|22730|22710|22726.7|22706.7|3
1722530230000|2024-08-01 16:37:10|||||||||2
1722530240000|2024-08-01 16:37:20|22728.4|22708.4|22726.7|22706.7|22728.4|22708.4|22726.7|22706.7|3
1722530260000|2024-08-01 16:37:40|22724.2|22704.2|22720.9|22700.9|22724.2|22704.2|22720.9|22700.9|4
1722530280000|2024-08-01 16:38:00|22719.2|22699.2|22716.7|22696.7|22719.2|22699.2|22716.7|22696.7|0
1722530290000|2024-08-01 16:38:10|22715.1|22695.1|22711.7|22691.7|22715.1|22695.1|22711.7|22691.7|2
1722530320000|2024-08-01 16:38:40|||||||||1
1722530330000|2024-08-01 16:38:50|22710.9|22690.9|22711.7|22691.7|22711.7|22691.7|22709.2|22689.2|7
1722530340000|2024-08-01 16:39:00|22712.5|22692.5|22712.5|22692.5|22712.5|22692.5|22712.5|22692.5|0
1722530350000|2024-08-01 16:39:10|||||||||2
1722530360000|2024-08-01 16:39:20|22711.7|22691.7|22715.9|22695.9|22715.9|22695.9|22711.7|22691.7|2
1722530370000|2024-08-01 16:39:30|22716.7|22696.7|22716.7|22696.7|22716.7|22696.7|22716.7|22696.7|0
1722530410000|2024-08-01 16:40:10|||||||||2
1722530420000|2024-08-01 16:40:20|||||||||1
1722530430000|2024-08-01 16:40:30|||||||||1
1722530440000|2024-08-01 16:40:40|||||||||1
1722530470000|2024-08-01 16:41:10|||||||||2
1722530480000|2024-08-01 16:41:20|22715.9|22695.9|22713.4|22693.4|22715.9|22695.9|22713.4|22693.4|0
1722530490000|2024-08-01 16:41:30|22711.7|22691.7|22711.7|22691.7|22711.7|22691.7|22711.7|22691.7|0
1722530510000|2024-08-01 16:41:50|22710.1|22690.1|22706.7|22686.7|22710.1|22690.1|22706.7|22686.7|3
1722530530000|2024-08-01 16:42:10|22704.2|22684.2|22704.2|22684.2|22704.2|22684.2|22704.2|22684.2|3
1722530550000|2024-08-01 16:42:30|22702.5|22682.5|22702.5|22682.5|22702.5|22682.5|22702.5|22682.5|0
1722530580000|2024-08-01 16:43:00|22700.8|22680.8|22700|22680|22700.8|22680.8|22700|22680|1
1722530590000|2024-08-01 16:43:10|22699.2|22679.2|22697.5|22677.5|22699.2|22679.2|22697.5|22677.5|1
1722530600000|2024-08-01 16:43:20|22698.3|22678.3|22697.5|22677.5|22700|22680|22697.5|22677.5|0
1722530610000|2024-08-01 16:43:30|22700|22680|22697.5|22677.5|22700|22680|22697.5|22677.5|0
1722530640000|2024-08-01 16:44:00|22698.3|22678.3|22700|22680|22700|22680|22698.3|22678.3|0
1722530650000|2024-08-01 16:44:10|22702.5|22682.5|22706.7|22686.7|22706.7|22686.7|22702.5|22682.5|5
1722530660000|2024-08-01 16:44:20|||||||||2
1722530670000|2024-08-01 16:44:30|22708.3|22688.3|22711.7|22691.7|22711.7|22691.7|22708.3|22688.3|0
1722530700000|2024-08-01 16:45:00|||||||||3
1722530710000|2024-08-01 16:45:10|||||||||2
1722530720000|2024-08-01 16:45:20|22706.7|22686.7|22705.1|22685.1|22706.7|22686.7|22705.1|22685.1|2
1722530730000|2024-08-01 16:45:30|22701.7|22681.7|22696.7|22676.7|22701.7|22681.7|22696.7|22676.7|4
1722530740000|2024-08-01 16:45:40|22695.9|22675.9|22690.9|22670.9|22695.9|22675.9|22690.9|22670.9|5
1722530750000|2024-08-01 16:45:50|22690.1|22670.1|22686.7|22666.7|22690.1|22670.1|22686.7|22666.7|0
1722530770000|2024-08-01 16:46:10|||||||||3
1722530780000|2024-08-01 16:46:20|||||||||1
1722530790000|2024-08-01 16:46:30|22687.5|22667.5|22698.3|22678.3|22698.3|22678.3|22687.5|22667.5|7
1722530800000|2024-08-01 16:46:40|22700|22680|22700|22680|22700|22680|22700|22680|0
1722530820000|2024-08-01 16:47:00|22701.7|22681.7|22698.4|22678.4|22701.7|22681.7|22698.4|22678.4|4
1722530830000|2024-08-01 16:47:10|22697.6|22677.6|22698.4|22678.4|22698.4|22678.4|22697.6|22677.6|1
1722530840000|2024-08-01 16:47:20|22693.4|22673.4|22693.4|22673.4|22693.4|22673.4|22693.4|22673.4|1
1722530850000|2024-08-01 16:47:30|22691.7|22671.7|22686.7|22666.7|22691.7|22671.7|22686.7|22666.7|9
1722530890000|2024-08-01 16:48:10|22687.5|22667.5|22695.8|22675.8|22695.8|22675.8|22687.5|22667.5|16
1722530900000|2024-08-01 16:48:20|22699.2|22679.2|22701.6|22681.6|22701.6|22681.6|22699.2|22679.2|2
1722530910000|2024-08-01 16:48:30|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|0
1722530920000|2024-08-01 16:48:40|22708.4|22688.4|22708.4|22688.4|22708.4|22688.4|22708.4|22688.4|4
1722530940000|2024-08-01 16:49:00|||||||||1
1722530950000|2024-08-01 16:49:10|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|4
1722530970000|2024-08-01 16:49:30|22707.5|22687.5|22709.2|22689.2|22709.2|22689.2|22707.5|22687.5|1
1722530990000|2024-08-01 16:49:50|22710|22690|22711.7|22691.7|22711.7|22691.7|22710|22690|5
1722531000000|2024-08-01 16:50:00|22708.4|22688.4|22704.2|22684.2|22708.4|22688.4|22704.2|22684.2|3
1722531010000|2024-08-01 16:50:10|22703.4|22683.4|22704.2|22684.2|22704.2|22684.2|22701.7|22681.7|4
1722531040000|2024-08-01 16:50:40|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|1
1722531050000|2024-08-01 16:50:50|22707.5|22687.5|22707.5|22687.5|22707.5|22687.5|22707.5|22687.5|0
1722531070000|2024-08-01 16:51:10|22710|22690|22710|22690|22710|22690|22710|22690|1
1722531080000|2024-08-01 16:51:20|22707.5|22687.5|22710|22690|22710|22690|22707.5|22687.5|3
1722531110000|2024-08-01 16:51:50|22709.2|22689.2|22707.5|22687.5|22709.2|22689.2|22707.5|22687.5|0
1722531130000|2024-08-01 16:52:10|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|2
1722531160000|2024-08-01 16:52:40|22705|22685|22705|22685|22705|22685|22705|22685|0
1722531180000|2024-08-01 16:53:00|22704.2|22684.2|22702.5|22682.5|22705|22685|22702.5|22682.5|1
1722531190000|2024-08-01 16:53:10|22703.3|22683.3|22702.5|22682.5|22705|22685|22702.5|22682.5|1
1722531200000|2024-08-01 16:53:20|22703.3|22683.3|22705|22685|22705|22685|22703.3|22683.3|4
1722531210000|2024-08-01 16:53:30|22707.5|22687.5|22707.5|22687.5|22707.5|22687.5|22707.5|22687.5|0
1722531240000|2024-08-01 16:54:00|22711.6|22691.6|22715|22695|22715|22695|22711.6|22691.6|11
1722531250000|2024-08-01 16:54:10|||||||||2
1722531260000|2024-08-01 16:54:20|22711.7|22691.7|22708.4|22688.4|22711.7|22691.7|22708.4|22688.4|3
1722531270000|2024-08-01 16:54:30|22706.7|22686.7|22701.7|22681.7|22706.7|22686.7|22701.7|22681.7|5
1722531310000|2024-08-01 16:55:10|||||||||2
1722531330000|2024-08-01 16:55:30|22700|22680|22700|22680|22700|22680|22700|22680|0
1722531350000|2024-08-01 16:55:50|22701.7|22681.7|22706.7|22686.7|22706.7|22686.7|22701.7|22681.7|1
1722531370000|2024-08-01 16:56:10|22707.5|22687.5|22706.7|22686.7|22709.2|22689.2|22706.7|22686.7|1
1722531400000|2024-08-01 16:56:40|22707.5|22687.5|22709.2|22689.2|22709.2|22689.2|22707.5|22687.5|0
1722531420000|2024-08-01 16:57:00|22710|22690|22714.2|22694.2|22714.2|22694.2|22709.2|22689.2|11
1722531430000|2024-08-01 16:57:10|22712.5|22692.5|22705|22685|22712.5|22692.5|22705|22685|8
1722531440000|2024-08-01 16:57:20|22702.5|22682.5|22702.5|22682.5|22702.5|22682.5|22702.5|22682.5|2
1722531450000|2024-08-01 16:57:30|22701.7|22681.7|22702.5|22682.5|22702.5|22682.5|22700|22680|2
1722531460000|2024-08-01 16:57:40|22704.2|22684.2|22701.7|22681.7|22704.2|22684.2|22701.7|22681.7|2
1722531470000|2024-08-01 16:57:50|22700|22680|22699.2|22679.2|22700|22680|22699.2|22679.2|5
1722531480000|2024-08-01 16:58:00|22697.5|22677.5|22689.2|22669.2|22697.5|22677.5|22689.2|22669.2|3
1722531490000|2024-08-01 16:58:10|22687.6|22667.6|22680.9|22660.9|22687.6|22667.6|22680.9|22660.9|3
1722531500000|2024-08-01 16:58:20|22679.2|22659.2|22679.2|22659.2|22679.2|22659.2|22679.2|22659.2|0
1722531510000|2024-08-01 16:58:30|||||||||5
1722531520000|2024-08-01 16:58:40|22678.4|22658.4|22679.2|22659.2|22679.2|22659.2|22678.4|22658.4|3
1722531530000|2024-08-01 16:58:50|22680|22660|22680.8|22660.8|22680.8|22660.8|22680|22660|7
1722531540000|2024-08-01 16:59:00|22684.2|22664.2|22684.2|22664.2|22684.2|22664.2|22684.2|22664.2|0
1722531550000|2024-08-01 16:59:10|22682.5|22662.5|22686.7|22666.7|22686.7|22666.7|22682.5|22662.5|3
1722531580000|2024-08-01 16:59:40|22684.2|22664.2|22684.2|22664.2|22684.2|22664.2|22684.2|22664.2|2
1722531590000|2024-08-01 16:59:50|22686.7|22666.7|22688.4|22668.4|22689.2|22669.2|22686.7|22666.7|4
1722531600000|2024-08-01 17:00:00|22686.7|22666.7|22658.4|22638.4|22686.7|22666.7|22658.4|22638.4|12
1722531610000|2024-08-01 17:00:10|22655.9|22635.9|22652.6|22632.6|22655.9|22635.9|22652.6|22632.6|8
1722531620000|2024-08-01 17:00:20|22648.4|22628.4|22648.4|22628.4|22648.4|22628.4|22648.4|22628.4|3
1722531630000|2024-08-01 17:00:30|22649.2|22629.2|22650|22630|22650|22630|22649.2|22629.2|17
1722531640000|2024-08-01 17:00:40|22651.7|22631.7|22654.2|22634.2|22655.9|22635.9|22651.7|22631.7|11
1722531650000|2024-08-01 17:00:50|22653.4|22633.4|22652.6|22632.6|22653.4|22633.4|22652.6|22632.6|1
1722531660000|2024-08-01 17:01:00|22653.4|22633.4|22653.4|22633.4|22653.4|22633.4|22653.4|22633.4|3
1722531670000|2024-08-01 17:01:10|||||||||2
1722531690000|2024-08-01 17:01:30|||||||||9
1722531700000|2024-08-01 17:01:40|22651.7|22631.7|22651.7|22631.7|22651.7|22631.7|22651.7|22631.7|0
1722531710000|2024-08-01 17:01:50|||||||||1
1722531730000|2024-08-01 17:02:10|22650|22630|22650|22630|22650|22630|22650|22630|1
1722531770000|2024-08-01 17:02:50|22650.8|22630.8|22655|22635|22657.5|22637.5|22650.8|22630.8|7
1722531780000|2024-08-01 17:03:00|22657.5|22637.5|22660|22640|22660|22640|22657.5|22637.5|6
1722531790000|2024-08-01 17:03:10|22659.2|22639.2|22658.3|22638.3|22659.2|22639.2|22657.5|22637.5|37
1722531800000|2024-08-01 17:03:20|22659.1|22639.1|22660.8|22640.8|22660.8|22640.8|22659.1|22639.1|0
1722531810000|2024-08-01 17:03:30|22662.5|22642.5|22662.5|22642.5|22662.5|22642.5|22662.5|22642.5|1
1722531830000|2024-08-01 17:03:50|22661.7|22641.7|22662.5|22642.5|22662.5|22642.5|22661.7|22641.7|0
1722531840000|2024-08-01 17:04:00|22661.7|22641.7|22661.7|22641.7|22661.7|22641.7|22661.7|22641.7|2
1722531850000|2024-08-01 17:04:10|22662.5|22642.5|22661.7|22641.7|22662.5|22642.5|22661.7|22641.7|1
1722531860000|2024-08-01 17:04:20|22662.5|22642.5|22664.2|22644.2|22664.2|22644.2|22662.5|22642.5|1
1722531880000|2024-08-01 17:04:40|22663.4|22643.4|22655|22635|22663.4|22643.4|22655|22635|2
1722531890000|2024-08-01 17:04:50|22654.2|22634.2|22651.7|22631.7|22654.2|22634.2|22651.7|22631.7|0
1722531900000|2024-08-01 17:05:00|22650|22630|22650|22630|22650|22630|22650|22630|1
1722531910000|2024-08-01 17:05:10|||||||||1
1722531920000|2024-08-01 17:05:20|22649.2|22629.2|22646.7|22626.7|22649.2|22629.2|22646.7|22626.7|0
1722531940000|2024-08-01 17:05:40|||||||||3
1722531970000|2024-08-01 17:06:10|22648.3|22628.3|22650|22630|22650|22630|22648.3|22628.3|2
1722531980000|2024-08-01 17:06:20|22650.8|22630.8|22650.8|22630.8|22650.8|22630.8|22650.8|22630.8|1
1722532020000|2024-08-01 17:07:00|22650|22630|22650|22630|22650|22630|22650|22630|1
1722532030000|2024-08-01 17:07:10|||||||||2
1722532050000|2024-08-01 17:07:30|22649.2|22629.2|22649.2|22629.2|22649.2|22629.2|22649.2|22629.2|1
1722532060000|2024-08-01 17:07:40|22647.5|22627.5|22645|22625|22647.5|22627.5|22645|22625|2
1722532090000|2024-08-01 17:08:10|||||||||4
1722532100000|2024-08-01 17:08:20|22642.6|22622.6|22636.7|22616.7|22642.6|22622.6|22636.7|22616.7|3
1722532120000|2024-08-01 17:08:40|||||||||5
1722532150000|2024-08-01 17:09:10|22635|22615|22634.2|22614.2|22636.7|22616.7|22634.2|22614.2|15
1722532160000|2024-08-01 17:09:20|22635|22615|22635|22615|22635|22615|22635|22615|1
1722532170000|2024-08-01 17:09:30|22634.2|22614.2|22635|22615|22635|22615|22634.2|22614.2|0
1722532200000|2024-08-01 17:10:00|22631.7|22611.7|22631.7|22611.7|22631.7|22611.7|22631.7|22611.7|2
1722532210000|2024-08-01 17:10:10|22630.9|22610.9|22630.1|22610.1|22630.9|22610.9|22628.4|22608.4|5
1722532220000|2024-08-01 17:10:20|22628.4|22608.4|22631.7|22611.7|22631.7|22611.7|22628.4|22608.4|4
1722532230000|2024-08-01 17:10:30|22636.7|22616.7|22636.7|22616.7|22636.7|22616.7|22636.7|22616.7|1
1722532240000|2024-08-01 17:10:40|22638.4|22618.4|22641.7|22621.7|22642.5|22622.5|22638.4|22618.4|7
1722532250000|2024-08-01 17:10:50|22645|22625|22646.5|22626.5|22646.5|22626.5|22645|22625|41
1722532260000|2024-08-01 17:11:00|22650|22630|22650.8|22630.8|22650.8|22630.8|22650|22630|5
1722532280000|2024-08-01 17:11:20|22651.5|22631.5|22651.5|22631.5|22651.5|22631.5|22651.5|22631.5|4
1722532290000|2024-08-01 17:11:30|||||||||6
1722532300000|2024-08-01 17:11:40|22652.3|22632.3|22654|22634|22654|22634|22652.3|22632.3|0
1722532320000|2024-08-01 17:12:00|22654.8|22634.8|22654.8|22634.8|22654.8|22634.8|22654.8|22634.8|1
1722532330000|2024-08-01 17:12:10|22654|22634|22654.8|22634.8|22654.8|22634.8|22654|22634|0
1722532340000|2024-08-01 17:12:20|22653.3|22633.3|22648.3|22628.3|22653.3|22633.3|22648.3|22628.3|20
1722532350000|2024-08-01 17:12:30|22646.7|22626.7|22640.8|22620.8|22646.7|22626.7|22640.8|22620.8|2
1722532360000|2024-08-01 17:12:40|22638.3|22618.3|22638.3|22618.3|22638.3|22618.3|22638.3|22618.3|2
1722532370000|2024-08-01 17:12:50|||||||||1
1722532380000|2024-08-01 17:13:00|22637.5|22617.5|22637.5|22617.5|22637.5|22617.5|22637.5|22617.5|0
1722532390000|2024-08-01 17:13:10|||||||||1
1722532400000|2024-08-01 17:13:20|22638.3|22618.3|22638.3|22618.3|22638.3|22618.3|22638.3|22618.3|2
1722532420000|2024-08-01 17:13:40|22637.5|22617.5|22632.5|22612.5|22637.5|22617.5|22632.5|22612.5|4
1722532430000|2024-08-01 17:13:50|22633.3|22613.3|22632.5|22612.5|22633.3|22613.3|22632.5|22612.5|0
1722532440000|2024-08-01 17:14:00|22630.8|22610.8|22628.3|22608.3|22630.8|22610.8|22628.3|22608.3|4
1722532450000|2024-08-01 17:14:10|22625.8|22605.8|22628.3|22608.3|22628.3|22608.3|22625.8|22605.8|102
1722532460000|2024-08-01 17:14:20|22627.5|22607.5|22628.3|22608.3|22628.3|22608.3|22627.5|22607.5|2
1722532470000|2024-08-01 17:14:30|22627.5|22607.5|22627.5|22607.5|22627.5|22607.5|22627.5|22607.5|3
1722532480000|2024-08-01 17:14:40|22630|22610|22630|22610|22630|22610|22630|22610|0
1722532500000|2024-08-01 17:15:00|22629.2|22609.2|22629.2|22609.2|22629.2|22609.2|22629.2|22609.2|0
1722532510000|2024-08-01 17:15:10|22630|22610|22630|22610|22630|22610|22630|22610|3
1722532540000|2024-08-01 17:15:40|||||||||1
1722532560000|2024-08-01 17:16:00|22631.7|22611.7|22631.7|22611.7|22631.7|22611.7|22631.7|22611.7|0
1722532570000|2024-08-01 17:16:10|||||||||1
1722532580000|2024-08-01 17:16:20|22630|22610|22630|22610|22630|22610|22630|22610|2
1722532590000|2024-08-01 17:16:30|22629.2|22609.2|22620.9|22600.9|22629.2|22609.2|22620.1|22600.1|11
1722532600000|2024-08-01 17:16:40|22620.1|22600.1|22620.1|22600.1|22620.1|22600.1|22620.1|22600.1|2
1722532620000|2024-08-01 17:17:00|22618.4|22598.4|22618.4|22598.4|22618.4|22598.4|22618.4|22598.4|0
1722532630000|2024-08-01 17:17:10|||||||||2
1722532640000|2024-08-01 17:17:20|22616.7|22596.7|22616.7|22596.7|22616.7|22596.7|22616.7|22596.7|0
1722532650000|2024-08-01 17:17:30|||||||||1
1722532670000|2024-08-01 17:17:50|22615.9|22595.9|22611.7|22591.7|22615.9|22595.9|22611.7|22591.7|11
1722532680000|2024-08-01 17:18:00|22612.5|22592.5|22614.2|22594.2|22615|22595|22612.5|22592.5|2
1722532690000|2024-08-01 17:18:10|22615|22595|22615|22595|22615|22595|22614.2|22594.2|3
1722532720000|2024-08-01 17:18:40|22616.7|22596.7|22616.7|22596.7|22616.7|22596.7|22616.7|22596.7|3
1722532730000|2024-08-01 17:18:50|22617.5|22597.5|22619.2|22599.2|22619.2|22599.2|22617.5|22597.5|0
1722532750000|2024-08-01 17:19:10|||||||||1
1722532760000|2024-08-01 17:19:20|||||||||2
1722532770000|2024-08-01 17:19:30|22621.7|22601.7|22620.9|22600.9|22621.7|22601.7|22620.9|22600.9|0
1722532780000|2024-08-01 17:19:40|22619.2|22599.2|22619.2|22599.2|22619.2|22599.2|22619.2|22599.2|0
1722532800000|2024-08-01 17:20:00|22617.5|22597.5|22619.2|22599.2|22620|22600|22617.5|22597.5|10
1722532810000|2024-08-01 17:20:10|||||||||3
1722532820000|2024-08-01 17:20:20|22615|22595|22614.2|22594.2|22615|22595|22614.2|22594.2|4
1722532860000|2024-08-01 17:21:00|22615|22595|22615|22595|22615|22595|22615|22595|1
1722532870000|2024-08-01 17:21:10|||||||||1
1722532880000|2024-08-01 17:21:20|22617.5|22597.5|22617.5|22597.5|22617.5|22597.5|22617.5|22597.5|0
1722532890000|2024-08-01 17:21:30|22615|22595|22614.2|22594.2|22615|22595|22614.2|22594.2|1
1722532910000|2024-08-01 17:21:50|||||||||5
1722532920000|2024-08-01 17:22:00|22615.7|22595.7|22615.7|22595.7|22615.7|22595.7|22615.7|22595.7|4
1722532930000|2024-08-01 17:22:10|22617.5|22597.5|22617.5|22597.5|22617.5|22597.5|22617.5|22597.5|2
1722532940000|2024-08-01 17:22:20|22616.7|22596.7|22616.7|22596.7|22616.7|22596.7|22616.7|22596.7|5
1722532960000|2024-08-01 17:22:40|22617.5|22597.5|22617.5|22597.5|22617.5|22597.5|22617.5|22597.5|0
1722532970000|2024-08-01 17:22:50|22620|22600|22621.7|22601.7|22621.7|22601.7|22620|22600|4
1722532980000|2024-08-01 17:23:00|22623.2|22603.2|22625|22605|22625|22605|22623.2|22603.2|1
1722532990000|2024-08-01 17:23:10|22626.7|22606.7|22631.7|22611.7|22631.7|22611.7|22626.7|22606.7|4
1722533000000|2024-08-01 17:23:20|22632.5|22612.5|22632.5|22612.5|22632.5|22612.5|22632.5|22612.5|2
1722533010000|2024-08-01 17:23:30|||||||||1
1722533030000|2024-08-01 17:23:50|22633.2|22613.2|22655.7|22635.7|22655.7|22635.7|22633.2|22613.2|118
1722533040000|2024-08-01 17:24:00|22657.5|22637.5|22656.5|22636.5|22657.5|22637.5|22655.7|22635.7|10
1722533060000|2024-08-01 17:24:20|22658.2|22638.2|22656.5|22636.5|22658.2|22638.2|22656.5|22636.5|13
1722533070000|2024-08-01 17:24:30|||||||||1
1722533080000|2024-08-01 17:24:40|22655.7|22635.7|22654|22634|22655.7|22635.7|22654|22634|0
1722533090000|2024-08-01 17:24:50|||||||||1
1722533100000|2024-08-01 17:25:00|22655.7|22635.7|22655.7|22635.7|22655.7|22635.7|22655.7|22635.7|25
1722533110000|2024-08-01 17:25:10|22656.5|22636.5|22656.5|22636.5|22656.5|22636.5|22656.5|22636.5|4
1722533120000|2024-08-01 17:25:20|||||||||1
1722533130000|2024-08-01 17:25:30|22655.7|22635.7|22655.7|22635.7|22655.7|22635.7|22655.7|22635.7|1
1722533140000|2024-08-01 17:25:40|||||||||1
1722533150000|2024-08-01 17:25:50|22655|22635|22650.7|22630.7|22655.7|22635.7|22650.7|22630.7|2
1722533160000|2024-08-01 17:26:00|22651.5|22631.5|22647.5|22627.5|22651.5|22631.5|22647.5|22627.5|4
1722533170000|2024-08-01 17:26:10|22645.7|22625.7|22645.7|22625.7|22645.7|22625.7|22645.7|22625.7|1
1722533180000|2024-08-01 17:26:20|22645|22625|22645|22625|22645.7|22625.7|22643.2|22623.2|0
1722533190000|2024-08-01 17:26:30|22643.2|22623.2|22643.2|22623.2|22645.7|22625.7|22643.2|22623.2|0
1722533220000|2024-08-01 17:27:00|22645.7|22625.7|22651.5|22631.5|22651.5|22631.5|22645.7|22625.7|2
1722533230000|2024-08-01 17:27:10|22653.2|22633.2|22655|22635|22655|22635|22653.2|22633.2|7
1722533250000|2024-08-01 17:27:30|22656.5|22636.5|22660.7|22640.7|22660.7|22640.7|22656.5|22636.5|0
1722533260000|2024-08-01 17:27:40|22663.2|22643.2|22661.5|22641.5|22663.2|22643.2|22660.7|22640.7|20
1722533270000|2024-08-01 17:27:50|22660.7|22640.7|22664|22644|22665.7|22645.7|22660.7|22640.7|1
1722533280000|2024-08-01 17:28:00|22665.7|22645.7|22665.7|22645.7|22665.7|22645.7|22665.7|22645.7|0
1722533290000|2024-08-01 17:28:10|22666.5|22646.5|22663.2|22643.2|22667.5|22647.5|22663.2|22643.2|4
1722533300000|2024-08-01 17:28:20|22664|22644|22661.5|22641.5|22664|22644|22659.8|22639.8|3
1722533310000|2024-08-01 17:28:30|22660.7|22640.7|22658.2|22638.2|22660.7|22640.7|22658.2|22638.2|0
1722533320000|2024-08-01 17:28:40|22656.7|22636.7|22652.3|22632.3|22656.7|22636.7|22651.5|22631.5|11
1722533330000|2024-08-01 17:28:50|22654|22634|22650.7|22630.7|22654|22634|22649|22629|22
1722533340000|2024-08-01 17:29:00|22651.5|22631.5|22650.7|22630.7|22651.5|22631.5|22650.7|22630.7|7
1722533350000|2024-08-01 17:29:10|22646.5|22626.5|22639|22619|22646.5|22626.5|22638.2|22618.2|4
1722533360000|2024-08-01 17:29:20|22640.7|22620.7|22646.5|22626.5|22646.5|22626.5|22640.7|22620.7|7
1722533370000|2024-08-01 17:29:30|22648.2|22628.2|22649|22629|22649|22629|22648.2|22628.2|7
1722533380000|2024-08-01 17:29:40|||||||||8
1722533390000|2024-08-01 17:29:50|22646.5|22626.5|22649|22629|22649|22629|22646.5|22626.5|5
1722586500000|2024-08-02 08:15:00|22652.5|22632.5|22628.8|22608.8|22652.5|22632.5|22618|22598|77
1722586510000|2024-08-02 08:15:10|22628|22608|22628|22608|22628|22608|22627.3|22607.3|5
1722586520000|2024-08-02 08:15:20|22627.3|22607.3|22624|22604|22630.5|22610.5|22624|22604|18
1722586530000|2024-08-02 08:15:30|22622.3|22602.3|22612.3|22592.3|22622.3|22602.3|22612.3|22592.3|6
1722586540000|2024-08-02 08:15:40|22610.5|22590.5|22604|22584|22610.5|22590.5|22604|22584|11
1722586550000|2024-08-02 08:15:50|22597|22577|22601.3|22581.3|22601.3|22581.3|22596.3|22576.3|11
1722586560000|2024-08-02 08:16:00|22600.5|22580.5|22600.5|22580.5|22600.5|22580.5|22600.5|22580.5|3
1722586570000|2024-08-02 08:16:10|22601.3|22581.3|22603|22583|22603|22583|22599.5|22579.5|1
1722586580000|2024-08-02 08:16:20|22604.5|22584.5|22616.3|22596.3|22616.3|22596.3|22604.5|22584.5|4
1722586590000|2024-08-02 08:16:30|22617.8|22597.8|22621.3|22601.3|22621.3|22601.3|22617.8|22597.8|1
1722586600000|2024-08-02 08:16:40|22620.5|22600.5|22620.5|22600.5|22620.5|22600.5|22620.5|22600.5|0
1722586610000|2024-08-02 08:16:50|||||||||1
1722586620000|2024-08-02 08:17:00|22621.3|22601.3|22621.3|22601.3|22621.3|22601.3|22621.3|22601.3|3
1722586630000|2024-08-02 08:17:10|22617|22597|22616.3|22596.3|22617|22597|22616.3|22596.3|5
1722586660000|2024-08-02 08:17:40|22617|22597|22616.3|22596.3|22617|22597|22616.3|22596.3|1
1722586670000|2024-08-02 08:17:50|22617|22597|22618.8|22598.8|22618.8|22598.8|22617|22597|1
1722586680000|2024-08-02 08:18:00|22618|22598|22619.8|22599.8|22619.8|22599.8|22613|22593|100
1722586690000|2024-08-02 08:18:10|22620.5|22600.5|22621.3|22601.3|22621.3|22601.3|22620.5|22600.5|3
1722586700000|2024-08-02 08:18:20|22623.8|22603.8|22618.2|22598.2|22623.8|22603.8|22618.2|22598.2|20
1722586710000|2024-08-02 08:18:30|22616.5|22596.5|22616.5|22596.5|22616.5|22596.5|22616.5|22596.5|0
1722586720000|2024-08-02 08:18:40|22619|22599|22620.7|22600.7|22631.5|22600.7|22619|22591.5|3
1722586730000|2024-08-02 08:18:50|22631.5|22591.5|22622.5|22602.5|22631.5|22602.5|22622.5|22591.5|0
1722586740000|2024-08-02 08:19:00|22620.7|22600.7|22631.5|22591.5|22631.5|22600.7|22620.7|22591.5|1
1722586750000|2024-08-02 08:19:10|22620.7|22600.7|22633.2|22593.2|22633.2|22600.7|22620.7|22593.2|0
1722586780000|2024-08-02 08:19:40|||||||||1
1722586800000|2024-08-02 08:20:00|22623.2|22603.2|22624.8|22604.8|22624.8|22604.8|22623|22603|0
1722586810000|2024-08-02 08:20:10|22624|22604|22621.5|22601.5|22624.8|22604.8|22621.5|22601.5|1
1722586820000|2024-08-02 08:20:20|22614.8|22594.8|22614.8|22594.8|22614.8|22594.8|22614.8|22594.8|1
1722586840000|2024-08-02 08:20:40|22612.5|22592.5|22592.3|22572.3|22612.5|22592.5|22592.3|22572.3|11
1722586850000|2024-08-02 08:20:50|||||||||3
1722586860000|2024-08-02 08:21:00|22591.5|22571.5|22589.8|22569.8|22591.5|22571.5|22589.8|22569.8|11
1722586870000|2024-08-02 08:21:10|22588|22568|22599.8|22579.8|22599.8|22579.8|22588|22568|4
1722586880000|2024-08-02 08:21:20|22600.5|22580.5|22602.3|22582.3|22602.3|22582.3|22600.5|22580.5|0
1722586900000|2024-08-02 08:21:40|||||||||1
1722586910000|2024-08-02 08:21:50|22600.5|22580.5|22599.8|22579.8|22600.5|22580.5|22599.8|22579.8|3
1722586920000|2024-08-02 08:22:00|22599|22579|22599|22579|22599|22579|22599|22579|1
1722586980000|2024-08-02 08:23:00|||||||||2
1722586990000|2024-08-02 08:23:10|22601.3|22581.3|22605.5|22585.5|22605.5|22585.5|22601.3|22581.3|1
1722587000000|2024-08-02 08:23:20|22609.7|22589.7|22609.7|22589.7|22609.7|22589.7|22609.7|22589.7|0
1722587010000|2024-08-02 08:23:30|22609|22589|22609.7|22589.7|22609.7|22589.7|22608|22588|0
1722587020000|2024-08-02 08:23:40|22608|22588|22608|22588|22608|22588|22608|22588|0
1722587030000|2024-08-02 08:23:50|22607.2|22587.2|22612.2|22592.2|22612.2|22592.2|22607.2|22587.2|2
1722587050000|2024-08-02 08:24:10|||||||||2
1722587060000|2024-08-02 08:24:20|22617.2|22597.2|22617.2|22597.2|22617.2|22597.2|22617.2|22597.2|1
1722587100000|2024-08-02 08:25:00|22620.7|22600.7|22621.5|22601.5|22621.5|22601.5|22620.7|22600.7|24
1722587110000|2024-08-02 08:25:10|||||||||9
1722587130000|2024-08-02 08:25:30|22624.5|22604.5|22630.5|22610.5|22630.5|22610.5|22624.5|22604.5|4
1722587140000|2024-08-02 08:25:40|22631.3|22611.3|22636.3|22616.3|22636.3|22616.3|22631.3|22611.3|3
1722587150000|2024-08-02 08:25:50|22637|22617|22638.8|22618.8|22638.8|22618.8|22637|22617|0
1722587160000|2024-08-02 08:26:00|22636.3|22616.3|22636.3|22616.3|22636.3|22616.3|22636.3|22616.3|1
1722587170000|2024-08-02 08:26:10|22637|22617|22638|22618|22638.8|22618.8|22637|22617|1
1722587180000|2024-08-02 08:26:20|22638.8|22618.8|22640.5|22620.5|22640.5|22620.5|22638.8|22618.8|0
1722587190000|2024-08-02 08:26:30|22638.8|22618.8|22641.3|22621.3|22641.3|22621.3|22638|22618|2
1722587200000|2024-08-02 08:26:40|22643.8|22623.8|22644.5|22624.5|22644.5|22624.5|22643.8|22623.8|1
1722587220000|2024-08-02 08:27:00|22646.3|22626.3|22648.8|22628.8|22648.8|22628.8|22646.3|22626.3|4
1722587230000|2024-08-02 08:27:10|22659.5|22619.5|22648.8|22628.8|22659.5|22628.8|22648.8|22619.5|0
1722587270000|2024-08-02 08:27:50|22649.5|22629.5|22649.5|22629.5|22649.5|22629.5|22649.5|22629.5|0
1722587290000|2024-08-02 08:28:10|22651.3|22631.3|22655.5|22635.5|22655.5|22635.5|22651.3|22631.3|3
1722587300000|2024-08-02 08:28:20|22656.3|22636.3|22657|22637|22657|22637|22656.3|22636.3|0
1722587310000|2024-08-02 08:28:30|22656.3|22636.3|22671.1|22631.1|22671.1|22638.8|22656.3|22631.1|1
1722587320000|2024-08-02 08:28:40|22676.3|22636.3|22676.3|22636.3|22676.3|22636.3|22676.3|22636.3|0
1722587340000|2024-08-02 08:29:00||22656.3||22656.3||22656.3||22656.3|1
1722587350000|2024-08-02 08:29:10|22677|22657|22677.8|22657.8|22677.8|22657.8|22677|22657|2
1722587380000|2024-08-02 08:29:40|22677|22657|22677|22657|22677|22657|22677|22657|2
1722587400000|2024-08-02 08:30:00|22678.8|22658.8|22678.8|22658.8|22678.8|22658.8|22678.8|22658.8|0
1722587430000|2024-08-02 08:30:30|22681.3|22661.3|22675.5|22655.5|22681.3|22661.3|22675.5|22655.5|8
1722587440000|2024-08-02 08:30:40|22672|22652|22671.3|22651.3|22672|22652|22671.3|22651.3|1
1722587450000|2024-08-02 08:30:50|22670.5|22650.5|22670.5|22650.5|22670.5|22650.5|22670.5|22650.5|1
1722587460000|2024-08-02 08:31:00|22671.3|22651.3|22670.5|22650.5|22671.3|22651.3|22670.5|22650.5|0
1722587470000|2024-08-02 08:31:10|22671.3|22651.3|22670.5|22650.5|22671.3|22651.3|22670.5|22650.5|0
1722587480000|2024-08-02 08:31:20|22668|22648|22668.8|22648.8|22668.8|22648.8|22668|22648|1
1722587520000|2024-08-02 08:32:00|22670.5|22650.5|22670.5|22650.5|22670.5|22650.5|22670.5|22650.5|0
1722587540000|2024-08-02 08:32:20|22663.8|22643.8|22663.8|22643.8|22663.8|22643.8|22663.8|22643.8|5
1722587550000|2024-08-02 08:32:30|22666.3|22646.3|22666.3|22646.3|22666.3|22646.3|22665.5|22645.5|4
1722587560000|2024-08-02 08:32:40|22667|22647|22667|22647|22667|22647|22667|22647|2
1722587570000|2024-08-02 08:32:50|22669.5|22649.5|22672|22652|22672|22652|22669.5|22649.5|0
1722587580000|2024-08-02 08:33:00|22673.8|22653.8|22686.3|22666.3|22686.3|22666.3|22673.8|22653.8|2
1722587590000|2024-08-02 08:33:10|22687.8|22667.8|22689.5|22669.5|22689.5|22669.5|22687.8|22667.8|0
1722587600000|2024-08-02 08:33:20|22693.8|22673.8|22693.8|22673.8|22693.8|22673.8|22693.8|22673.8|1
1722587610000|2024-08-02 08:33:30|22700.7|22680.7|22712.8|22692.8|22712.8|22692.8|22700.7|22680.7|23
1722587620000|2024-08-02 08:33:40|22713.5|22693.5|22721|22701|22721.8|22701.8|22713.5|22693.5|19
1722587630000|2024-08-02 08:33:50|22722.6|22702.6|22721|22701|22722.6|22702.6|22721|22701|1
1722587640000|2024-08-02 08:34:00|22721.8|22701.8|22732.8|22712.8|22732.8|22712.8|22721.8|22701.8|6
1722587650000|2024-08-02 08:34:10|22735.3|22715.3|22735.3|22715.3|22735.3|22715.3|22735.3|22715.3|0
1722587660000|2024-08-02 08:34:20|22733.5|22713.5|22738.5|22718.5|22738.5|22718.5|22733.5|22713.5|5
1722587670000|2024-08-02 08:34:30|22740.3|22720.3|22740.3|22720.3|22740.3|22720.3|22740.3|22720.3|0
1722587690000|2024-08-02 08:34:50|||||||||3
1722587700000|2024-08-02 08:35:00|22736|22716|22730.3|22710.3|22736|22716|22730.3|22710.3|9
1722587710000|2024-08-02 08:35:10|22727.8|22707.8|22725.3|22705.3|22727.8|22707.8|22725.3|22705.3|0
1722587720000|2024-08-02 08:35:20|22723|22703|22717.8|22697.8|22723|22703|22717.8|22697.8|2
1722587730000|2024-08-02 08:35:30|22717|22697|22715.3|22695.3|22717|22697|22715.3|22695.3|0
1722587740000|2024-08-02 08:35:40|22713.5|22693.5|22705.3|22685.3|22713.5|22693.5|22705.3|22685.3|3
1722587750000|2024-08-02 08:35:50|22704.5|22684.5|22697.8|22677.8|22704.5|22684.5|22697.8|22677.8|0
1722587780000|2024-08-02 08:36:20|22698.5|22678.5|22698.5|22678.5|22698.5|22678.5|22698.5|22678.5|3
1722587790000|2024-08-02 08:36:30|22700.3|22680.3|22700.3|22680.3|22702|22682|22700.3|22680.3|5
1722587810000|2024-08-02 08:36:50|22702.8|22682.8|22702.8|22682.8|22702.8|22682.8|22702.8|22682.8|2
1722587830000|2024-08-02 08:37:10|22705.8|22685.8|22712.8|22692.8|22712.8|22692.8|22705.8|22685.8|0
1722587840000|2024-08-02 08:37:20|22712|22692|22703.8|22683.8|22712|22692|22703.8|22683.8|5
1722587850000|2024-08-02 08:37:30|22697|22677|22697.8|22677.8|22697.8|22677.8|22697|22677|0
1722587860000|2024-08-02 08:37:40|22695.3|22675.3|22697|22677|22697.8|22677.8|22695.3|22675.3|0
1722587870000|2024-08-02 08:37:50|22697.8|22677.8|22683.5|22663.5|22697.8|22677.8|22683.5|22663.5|6
1722587880000|2024-08-02 08:38:00|22681.3|22661.3|22677.8|22657.8|22681.3|22661.3|22677.8|22657.8|4
1722587940000|2024-08-02 08:39:00|22679.3|22659.3|22690.3|22670.3|22690.3|22670.3|22679.3|22659.3|9
1722587970000|2024-08-02 08:39:30|22685.3|22665.3|22685.3|22665.3|22685.3|22665.3|22685.3|22665.3|3
1722587980000|2024-08-02 08:39:40|||||||||5
1722587990000|2024-08-02 08:39:50|22684.5|22664.5|22682.8|22662.8|22684.5|22664.5|22682.8|22662.8|0
1722588000000|2024-08-02 08:40:00|||||||||4
1722588010000|2024-08-02 08:40:10|22680.3|22660.3|22680.3|22660.3|22680.3|22660.3|22680.3|22660.3|1
1722588070000|2024-08-02 08:41:10|22678.5|22658.5|22678.5|22658.5|22678.5|22658.5|22678.5|22658.5|2
1722588140000|2024-08-02 08:42:20|22677.8|22657.8|22675.3|22655.3|22677.8|22657.8|22675.3|22655.3|2
1722588150000|2024-08-02 08:42:30|22672|22652|22670.3|22650.3|22672|22652|22670.3|22650.3|0
1722588160000|2024-08-02 08:42:40|22668.5|22648.5|22667|22647|22668.5|22648.5|22667|22647|3
1722588170000|2024-08-02 08:42:50|22662.8|22642.8|22657|22637|22662.8|22642.8|22657|22637|3
1722588210000|2024-08-02 08:43:30|22655.3|22635.3|22667.8|22647.8|22667.8|22647.8|22655.3|22635.3|8
1722588220000|2024-08-02 08:43:40|22670.3|22650.3|22700.3|22680.3|22708.5|22688.5|22670.3|22650.3|12
1722588230000|2024-08-02 08:43:50|22699.5|22679.5|22692.8|22672.8|22699.5|22679.5|22692.8|22672.8|1
1722588250000|2024-08-02 08:44:10|22693.5|22673.5|22695.3|22675.3|22695.3|22675.3|22693.5|22673.5|2
1722588270000|2024-08-02 08:44:30|||||||||1
1722588300000|2024-08-02 08:45:00|22692.8|22672.8|22692.8|22672.8|22692.8|22672.8|22692.8|22672.8|2
1722588310000|2024-08-02 08:45:10|22692|22672|22687.8|22667.8|22692|22672|22687.8|22667.8|0
1722588320000|2024-08-02 08:45:20|22687|22667|22687|22667|22687|22667|22687|22667|0
1722588340000|2024-08-02 08:45:40|22687.8|22667.8|22687.8|22667.8|22687.8|22667.8|22687.8|22667.8|0
1722588350000|2024-08-02 08:45:50|22706.2|22666.2|22706.2|22666.2|22706.2|22666.2|22706.2|22666.2|2
1722588360000|2024-08-02 08:46:00|22697|22677|22692|22672|22697|22677|22692|22672|10
1722588400000|2024-08-02 08:46:40|||||||||1
1722588440000|2024-08-02 08:47:20|22694.3|22674.3|22697.8|22677.8|22697.8|22677.8|22694.3|22674.3|0
1722588450000|2024-08-02 08:47:30|22699.3|22679.3|22703.5|22683.5|22703.5|22683.5|22699.3|22679.3|0
1722588480000|2024-08-02 08:48:00|22704.3|22684.3|22707.8|22687.8|22707.8|22687.8|22704.3|22684.3|0
1722588490000|2024-08-02 08:48:10|22709.3|22689.3|22712.8|22692.8|22712.8|22692.8|22709.3|22689.3|0
1722588500000|2024-08-02 08:48:20|22713.5|22693.5|22727.8|22687.8|22727.8|22695.3|22710.3|22686|5
1722588540000|2024-08-02 08:49:00|22717|22697|22713.7|22693.7|22724.5|22697|22713.7|22684.5|0
1722588590000|2024-08-02 08:49:50|22717|22697|22715.3|22695.3|22727.8|22697|22715.3|22687.8|1
1722588610000|2024-08-02 08:50:10|22724.5|22684.5|22712|22692|22724.5|22692|22712|22684.5|0
1722588720000|2024-08-02 08:52:00|22712.8|22692.8|22712.8|22692.8|22712.8|22692.8|22712.8|22692.8|1
1722588730000|2024-08-02 08:52:10|22714.5|22694.5|22714.5|22694.5|22714.5|22694.5|22714.5|22694.5|0
1722588750000|2024-08-02 08:52:30|22713.7|22693.7|22713.7|22693.7|22713.7|22693.7|22713.7|22693.7|0
1722588760000|2024-08-02 08:52:40|22712|22692|22712|22692|22712|22692|22712|22692|0
1722588820000|2024-08-02 08:53:40|22712.8|22692.8|22710.3|22690.3|22714.5|22694.5|22710.3|22690.3|1
1722588830000|2024-08-02 08:53:50|22712.8|22692.8|22712|22692|22712.8|22692.8|22712|22692|0
1722588840000|2024-08-02 08:54:00|22711.2|22691.2|22709.5|22689.5|22711.2|22691.2|22709.5|22689.5|1
1722588890000|2024-08-02 08:54:50|22699.5|22679.5|22699.5|22679.5|22699.5|22679.5|22699.5|22679.5|1
1722588900000|2024-08-02 08:55:00|22708|22668|22707.2|22667.2|22708|22668|22707.2|22667.2|0
1722588910000|2024-08-02 08:55:10|22708|22668|22707.2|22667.2|22708|22668|22707.2|22667.2|0
1722588920000|2024-08-02 08:55:20|22708|22668|22707.2|22667.2|22708|22668|22707.2|22667.2|0
1722588930000|2024-08-02 08:55:30|22704.5|22664.5|22704.5|22664.5|22704.5|22664.5|22704.5|22664.5|3
1722588950000|2024-08-02 08:55:50|22696.8|22676.8|22700.3|22680.3|22709.5|22680.3|22696.8|22669.5|3
1722588960000|2024-08-02 08:56:00|22709.5|22669.5|22709.5|22669.5|22709.5|22680.3|22700.3|22669.5|0
1722588980000|2024-08-02 08:56:20|22697|22677|22697|22677|22697|22677|22697|22677|0
1722589010000|2024-08-02 08:56:50|||||||||1
1722589020000|2024-08-02 08:57:00|22692|22672|22692|22672|22692|22672|22692|22672|0
1722589030000|2024-08-02 08:57:10|22690.3|22670.3|22699.5|22659.5|22699.5|22670.3|22690.3|22659.5|0
1722589040000|2024-08-02 08:57:20|22690.3|22670.3|22687.8|22667.8|22690.3|22670.3|22687.8|22667.8|1
1722589050000|2024-08-02 08:57:30|22682.8|22662.8|22682|22662|22682.8|22662.8|22682|22662|3
1722589060000|2024-08-02 08:57:40|22680.3|22660.3|22676.2|22656.2|22680.3|22660.3|22676.2|22656.2|3
1722589100000|2024-08-02 08:58:20|22672|22652|22667.2|22647.2|22672|22652|22663|22643|54
1722589110000|2024-08-02 08:58:30|22668|22648|22660.5|22640.5|22668|22648|22660.5|22640.5|3
1722589120000|2024-08-02 08:58:40|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|2
1722589130000|2024-08-02 08:58:50|22663.7|22643.7|22663|22643|22663.7|22643.7|22663|22643|1
1722589140000|2024-08-02 08:59:00|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|0
1722589160000|2024-08-02 08:59:20|22660.5|22640.5|22660.5|22640.5|22660.5|22640.5|22660.5|22640.5|0
1722589170000|2024-08-02 08:59:30|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|0
1722589180000|2024-08-02 08:59:40|22660.5|22640.5|22660.5|22640.5|22660.5|22640.5|22660.5|22640.5|0
1722589200000|2024-08-02 09:00:00|22659.7|22639.7|22658.7|22638.7|22659.7|22639.7|22658.7|22638.7|0
1722589210000|2024-08-02 09:00:10|22658|22638|22661.2|22641.2|22662|22642|22658|22638|2
1722589260000|2024-08-02 09:01:00|22662.8|22642.8|22668.7|22648.7|22668.7|22648.7|22662.8|22642.8|1
1722589270000|2024-08-02 09:01:10|22670.5|22650.5|22670.5|22650.5|22670.5|22650.5|22669.7|22649.7|10
1722589320000|2024-08-02 09:02:00|22667.2|22647.2|22667.2|22647.2|22667.2|22647.2|22667.2|22647.2|5
1722589340000|2024-08-02 09:02:20|22666.4|22646.4|22661.2|22641.2|22666.4|22646.4|22661.2|22641.2|0
1722589350000|2024-08-02 09:02:30|||||||||2
1722589360000|2024-08-02 09:02:40|22662|22642|22662|22642|22662|22642|22662|22642|0
1722589380000|2024-08-02 09:03:00|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|5
1722589390000|2024-08-02 09:03:10|22666.2|22646.2|22666.2|22646.2|22666.2|22646.2|22666.2|22646.2|5
1722589410000|2024-08-02 09:03:30|22668|22648|22663|22643|22668|22648|22663|22643|0
1722589450000|2024-08-02 09:04:10|22660.5|22640.5|22660.5|22640.5|22660.5|22640.5|22660.5|22640.5|2
1722589460000|2024-08-02 09:04:20|22665.5|22645.5|22660.5|22640.5|22665.5|22645.5|22660.5|22640.5|2
1722589490000|2024-08-02 09:04:50|||||||||1
1722589500000|2024-08-02 09:05:00|||||||||2
1722589510000|2024-08-02 09:05:10|22659.7|22639.7|22659.7|22639.7|22659.7|22639.7|22659.7|22639.7|1
1722589520000|2024-08-02 09:05:20|||||||||1
1722589560000|2024-08-02 09:06:00|22664.5|22644.5|22666|22646|22666|22646|22664.5|22644.5|7
1722589570000|2024-08-02 09:06:10|22667.7|22647.7|22671.2|22651.2|22671.2|22651.2|22667.7|22647.7|0
1722589580000|2024-08-02 09:06:20|22673|22653|22680.2|22660.2|22688|22660.2|22673|22648|1
1722589590000|2024-08-02 09:06:30|22682|22662|22699.5|22659.5|22699.5|22667|22682|22659.5|0
1722589610000|2024-08-02 09:06:50|22688.7|22668.7|22699.5|22659.5|22699.5|22668.7|22688.7|22659.5|0
1722589630000|2024-08-02 09:07:10|22690.2|22670.2|22695.5|22675.5|22695.5|22675.5|22690.2|22670.2|3
1722589660000|2024-08-02 09:07:40|22697|22677|22702.7|22682.7|22702.7|22682.7|22697|22677|1
1722589680000|2024-08-02 09:08:00|22702|22682|22701|22681|22702|22682|22701|22681|0
1722589690000|2024-08-02 09:08:10|22702.7|22682.7|22702.7|22682.7|22702.7|22682.7|22702.7|22682.7|0
1722589710000|2024-08-02 09:08:30|22706.2|22686.2|22706.2|22686.2|22706.2|22686.2|22706.2|22686.2|0
1722589750000|2024-08-02 09:09:10|22708|22688|22708|22688|22708|22688|22708|22688|0
1722589780000|2024-08-02 09:09:40|22709.7|22689.7|22708|22688|22709.7|22689.7|22708|22688|0
1722589790000|2024-08-02 09:09:50|22708.7|22688.7|22708|22688|22710.5|22690.5|22708|22688|0
1722589820000|2024-08-02 09:10:20|22707.2|22687.2|22703.7|22683.7|22707.2|22687.2|22703.7|22683.7|0
1722589830000|2024-08-02 09:10:30|22703|22683|22703.7|22683.7|22703.7|22683.7|22701.2|22681.2|0
1722589850000|2024-08-02 09:10:50|22701.2|22681.2|22701.2|22681.2|22701.2|22681.2|22701.2|22681.2|0
1722589870000|2024-08-02 09:11:10|22699.5|22679.5|22699.5|22679.5|22699.5|22679.5|22699.5|22679.5|0
1722589900000|2024-08-02 09:11:40|22697.7|22677.7|22697.7|22677.7|22697.7|22677.7|22697.7|22677.7|0
1722589920000|2024-08-02 09:12:00|22697|22677|22693.5|22673.5|22697|22677|22693.5|22673.5|0
1722589960000|2024-08-02 09:12:40|22692|22672|22692|22672|22692|22672|22692|22672|0
1722589980000|2024-08-02 09:13:00|22701.2|22661.2|22683|22663|22701.2|22663|22683|22658|0
1722590110000|2024-08-02 09:15:10|22682.2|22662.2|22682.2|22662.2|22682.2|22662.2|22682.2|22662.2|15
1722590130000|2024-08-02 09:15:30|22694.7|22654.7|22684.7|22664.7|22694.7|22667|22684.7|22654.7|0
1722590140000|2024-08-02 09:15:40|22688.7|22668.7|22690.5|22670.5|22690.5|22670.5|22688.7|22668.7|0
1722590150000|2024-08-02 09:15:50|22692.2|22672.2|22694.5|22654.5|22694.5|22672.2|22692.2|22654.5|1
1722590160000|2024-08-02 09:16:00|22687|22667|22686.2|22666.2|22687|22667|22686.2|22666.2|1
1722590180000|2024-08-02 09:16:20|22683.7|22663.7|22683.7|22663.7|22683.7|22663.7|22683.7|22663.7|1
1722590220000|2024-08-02 09:17:00|22693|22653|22693|22653|22693|22653|22693|22653|1
1722590230000|2024-08-02 09:17:10|22689.5|22649.5|22689.5|22649.5|22689.5|22649.5|22689.5|22649.5|0
1722590250000|2024-08-02 09:17:30|22678.7|22658.7|22687.2|22647.2|22687.2|22658.7|22678.7|22647.2|2
1722590260000|2024-08-02 09:17:40|22683.7|22643.7|22683.7|22643.7|22683.7|22643.7|22683.7|22643.7|0
1722590290000|2024-08-02 09:18:10|22684.5|22644.5|22686.2|22646.2|22686.2|22646.2|22684.5|22644.5|2
1722590300000|2024-08-02 09:18:20|22677|22657|22677|22657|22677|22657|22677|22657|0
1722590310000|2024-08-02 09:18:30|22676.2|22656.2|22674.5|22654.5|22676.2|22656.2|22674.5|22654.5|0
1722590320000|2024-08-02 09:18:40|22673.7|22653.7|22673.7|22653.7|22673.7|22653.7|22673.7|22653.7|0
1722590330000|2024-08-02 09:18:50|22682.9|22642.9|22673.7|22653.7|22682.9|22653.7|22673.7|22642.9|0
1722590340000|2024-08-02 09:19:00|22682.9|22642.9|22682.9|22642.9|22682.9|22642.9|22682.9|22642.9|0
1722590350000|2024-08-02 09:19:10|22673.7|22653.7|22673.7|22653.7|22673.7|22653.7|22673.7|22653.7|0
1722590420000|2024-08-02 09:20:20|22677.2|22657.2|22696.2|22636.2|22696.2|22662|22677.2|22636.2|6
1722590430000|2024-08-02 09:20:30|22695.4|22635.4|22695.4|22635.4|22695.4|22635.4|22695.4|22635.4|0
1722590440000|2024-08-02 09:20:40|22696.2|22636.2|22696.2|22636.2|22696.2|22636.2|22696.2|22636.2|0
1722590450000|2024-08-02 09:20:50|22695.4|22635.4|22695.4|22635.4|22695.4|22635.4|22695.4|22635.4|0
1722590460000|2024-08-02 09:21:00|22692|22632|22692|22632|22692|22632|22692|22632|0
1722590490000|2024-08-02 09:21:30|22692.7|22632.7|22692.7|22632.7|22692.7|22632.7|22692.7|22632.7|0
1722590520000|2024-08-02 09:22:00|22691|22631|22692.7|22632.7|22692.7|22632.7|22691|22631|1
1722590530000|2024-08-02 09:22:10|22677.9|22637.9|22676.2|22636.2|22677.9|22637.9|22676.2|22636.2|0
1722590580000|2024-08-02 09:23:00|22674.5|22634.5|22676.2|22636.2|22676.2|22636.2|22674.5|22634.5|0
1722590620000|2024-08-02 09:23:40|22663.7|22643.7|22663.7|22643.7|22663.7|22643.7|22663.7|22643.7|1
1722590640000|2024-08-02 09:24:00|22662|22642|22663.7|22643.7|22664.5|22644.5|22662|22642|0
1722590670000|2024-08-02 09:24:30|22662.9|22642.9|22662|22642|22662.9|22642.9|22661.2|22641.2|0
1722590680000|2024-08-02 09:24:40|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|0
1722590690000|2024-08-02 09:24:50|22662|22642|22662|22642|22662|22642|22662|22642|0
1722590700000|2024-08-02 09:25:00|22661.2|22641.2|22662|22642|22662|22642|22661.2|22641.2|0
1722590710000|2024-08-02 09:25:10|22662.7|22642.7|22664.5|22644.5|22664.5|22644.5|22662.7|22642.7|0
1722590740000|2024-08-02 09:25:40|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|5
1722590760000|2024-08-02 09:26:00|||||||||1
1722590770000|2024-08-02 09:26:10|22669.7|22649.7|22664.7|22644.7|22669.7|22649.7|22664.7|22644.7|0
1722590780000|2024-08-02 09:26:20|22666.2|22646.2|22666.2|22646.2|22666.2|22646.2|22666.2|22646.2|2
1722590800000|2024-08-02 09:26:40|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|0
1722590860000|2024-08-02 09:27:40|22666.2|22646.2|22667.9|22647.9|22667.9|22647.9|22666.2|22646.2|3
1722590870000|2024-08-02 09:27:50|22668.7|22648.7|22671.2|22651.2|22671.2|22651.2|22668.7|22648.7|0
1722590880000|2024-08-02 09:28:00|22670.4|22650.4|22668.7|22648.7|22670.4|22650.4|22668.7|22648.7|0
1722590890000|2024-08-02 09:28:10|22667|22647|22667|22647|22667|22647|22667|22647|2
1722590900000|2024-08-02 09:28:20|||||||||1
1722590950000|2024-08-02 09:29:10|22665.2|22645.2|22667|22647|22667|22647|22665.2|22645.2|0
1722590970000|2024-08-02 09:29:30|22668.7|22648.7|22668.9|22648.9|22669.7|22649.7|22668.7|22648.7|10
1722590990000|2024-08-02 09:29:50|22669.7|22649.7|22669.7|22649.7|22669.7|22649.7|22669.7|22649.7|3
1722591000000|2024-08-02 09:30:00|22671.2|22651.2|22671.2|22651.2|22671.2|22651.2|22671.2|22651.2|15
1722591030000|2024-08-02 09:30:30|22672|22652|22680.4|22660.4|22680.4|22660.4|22672|22652|8
1722591040000|2024-08-02 09:30:40|22682.9|22662.9|22682.9|22662.9|22682.9|22662.9|22682.9|22662.9|4
1722591060000|2024-08-02 09:31:00|22683.7|22663.7|22685.4|22665.4|22685.4|22665.4|22683.7|22663.7|0
1722591070000|2024-08-02 09:31:10|22686.2|22666.2|22686.2|22666.2|22686.2|22666.2|22686.2|22666.2|1
1722591100000|2024-08-02 09:31:40|||||||||2
1722591120000|2024-08-02 09:32:00|22691.2|22671.2|22691.2|22671.2|22691.2|22671.2|22691.2|22671.2|3
1722591170000|2024-08-02 09:32:50|22693.5|22673.5|22698.7|22678.7|22698.7|22678.7|22693.5|22673.5|0
1722591200000|2024-08-02 09:33:20|22701.2|22681.2|22701.2|22681.2|22701.2|22681.2|22701.2|22681.2|0
1722591220000|2024-08-02 09:33:40|22700.4|22680.4|22700.4|22680.4|22701.2|22681.2|22698.7|22678.7|0
1722591230000|2024-08-02 09:33:50|22699.5|22679.5|22701.2|22681.2|22701.2|22681.2|22699.5|22679.5|0
1722591240000|2024-08-02 09:34:00|22700.4|22680.4|22698.7|22678.7|22700.4|22680.4|22698.7|22678.7|0
1722591250000|2024-08-02 09:34:10|22701.2|22681.2|22700.4|22680.4|22701.2|22681.2|22700.4|22680.4|0
1722591260000|2024-08-02 09:34:20|22698.7|22678.7|22700.4|22680.4|22700.4|22680.4|22698.7|22678.7|0
1722591270000|2024-08-02 09:34:30|22701.2|22681.2|22701.2|22681.2|22701.2|22681.2|22701.2|22681.2|0
1722591280000|2024-08-02 09:34:40|22703.7|22683.7|22703.7|22683.7|22703.7|22683.7|22703.7|22683.7|1
1722591290000|2024-08-02 09:34:50|22704.5|22684.5|22701.2|22681.2|22706.2|22686.2|22701.2|22681.2|0
1722591310000|2024-08-02 09:35:10|22698.1|22678.1|22686.2|22666.2|22698.1|22678.1|22686.2|22666.2|4
1722591360000|2024-08-02 09:36:00|22690.4|22670.4|22686.2|22666.2|22690.4|22670.4|22686.2|22666.2|2
1722591370000|2024-08-02 09:36:10|22686.9|22666.9|22686.2|22666.2|22686.9|22666.9|22686.2|22666.2|0
1722591380000|2024-08-02 09:36:20|22683.7|22663.7|22683.7|22663.7|22683.7|22663.7|22683.7|22663.7|0
1722591440000|2024-08-02 09:37:20|22682.9|22662.9|22682.9|22662.9|22682.9|22662.9|22682.9|22662.9|0
1722591480000|2024-08-02 09:38:00|22683.7|22663.7|22683.7|22663.7|22683.7|22663.7|22683.7|22663.7|0
1722591540000|2024-08-02 09:39:00|22686.2|22666.2|22686.2|22666.2|22686.2|22666.2|22686.2|22666.2|1
1722591560000|2024-08-02 09:39:20|22686.9|22666.9|22688.7|22668.7|22688.7|22668.7|22686.9|22666.9|0
1722591600000|2024-08-02 09:40:00|22701.2|22661.2|22699.4|22659.4|22701.2|22668.7|22688.7|22659.4|0
1722591610000|2024-08-02 09:40:10|22701.2|22661.2|22701.2|22661.2|22701.2|22661.2|22701.2|22661.2|0
1722591620000|2024-08-02 09:40:20|22690.4|22670.4|22690.4|22670.4|22690.4|22670.4|22690.4|22670.4|0
1722591630000|2024-08-02 09:40:30|22688.7|22668.7|22688.7|22668.7|22688.7|22668.7|22688.7|22668.7|0
1722591650000|2024-08-02 09:40:50|22699.4|22659.4|22699.4|22659.4|22699.4|22659.4|22699.4|22659.4|0
1722591660000|2024-08-02 09:41:00|22701.2|22661.2|22701.2|22661.2|22701.2|22661.2|22701.2|22661.2|0
1722591720000|2024-08-02 09:42:00|22691.9|22671.9|22696.2|22676.2|22696.2|22676.2|22691.9|22671.9|3
1722591730000|2024-08-02 09:42:10|22698.5|22678.5|22698.5|22678.5|22698.5|22678.5|22698.5|22678.5|1
1722591740000|2024-08-02 09:42:20|22703.7|22683.7|22704.4|22684.4|22704.4|22684.4|22703.7|22683.7|1
1722591750000|2024-08-02 09:42:30|22706.2|22686.2|22706.2|22686.2|22706.2|22686.2|22706.2|22686.2|1
1722591760000|2024-08-02 09:42:40|22706.9|22686.9|22708.7|22688.7|22708.7|22688.7|22706.9|22686.9|0
1722591770000|2024-08-02 09:42:50|22711.2|22691.2|22711.2|22691.2|22711.2|22691.2|22711.2|22691.2|2
1722591780000|2024-08-02 09:43:00|22716.2|22696.2|22719.4|22699.4|22719.4|22699.4|22716.2|22696.2|1
1722591790000|2024-08-02 09:43:10|22720.2|22700.2|22719.4|22699.4|22720.2|22700.2|22719.4|22699.4|1
1722591820000|2024-08-02 09:43:40|22721|22701|22721.2|22701.2|22722.7|22702.7|22719.4|22699.4|2
1722591840000|2024-08-02 09:44:00|22719.4|22699.4|22718.7|22698.7|22719.4|22699.4|22718.7|22698.7|2
1722591880000|2024-08-02 09:44:40|22716.9|22696.9|22716.9|22696.9|22716.9|22696.9|22716.9|22696.9|4
1722591900000|2024-08-02 09:45:00|||||||||1
1722591910000|2024-08-02 09:45:10|22710.2|22690.2|22710.2|22690.2|22710.2|22690.2|22710.2|22690.2|1
1722591990000|2024-08-02 09:46:30|22709.4|22689.4|22709.4|22689.4|22709.4|22689.4|22709.4|22689.4|0
1722592010000|2024-08-02 09:46:50|22706.2|22686.2|22706.2|22686.2|22706.2|22686.2|22706.2|22686.2|1
1722592050000|2024-08-02 09:47:30|22701.2|22681.2|22709.7|22669.7|22709.7|22681.2|22701.2|22669.7|2
1722592060000|2024-08-02 09:47:40|22690.4|22670.4|22690.4|22670.4|22690.4|22670.4|22690.4|22670.4|0
1722592080000|2024-08-02 09:48:00|22686.2|22666.2|22686.2|22666.2|22686.2|22666.2|22686.2|22666.2|0
1722592090000|2024-08-02 09:48:10|22685.4|22665.4|22685.4|22665.4|22685.4|22665.4|22685.4|22665.4|0
1722592140000|2024-08-02 09:49:00|22684.7|22664.7|22681.2|22661.2|22684.7|22664.7|22681.2|22661.2|1
1722592160000|2024-08-02 09:49:20|22680.4|22660.4|22676.2|22656.2|22680.4|22660.4|22676.2|22656.2|0
1722592320000|2024-08-02 09:52:00|22674.7|22654.7|22671.2|22651.2|22674.7|22654.7|22671.2|22651.2|0
1722592330000|2024-08-02 09:52:10|22677.9|22637.9|22677.9|22637.9|22677.9|22637.9|22677.9|22637.9|1
1722592350000|2024-08-02 09:52:30|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|2
1722592360000|2024-08-02 09:52:40|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|1
1722592400000|2024-08-02 09:53:20|22671.2|22651.2|22670.4|22650.4|22671.2|22651.2|22670.4|22650.4|0
1722592430000|2024-08-02 09:53:50|22671.2|22651.2|22672.9|22652.9|22672.9|22652.9|22671.2|22651.2|0
1722592440000|2024-08-02 09:54:00|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|0
1722592480000|2024-08-02 09:54:40|22672.9|22652.9|22672.9|22652.9|22672.9|22652.9|22672.9|22652.9|0
1722592490000|2024-08-02 09:54:50|22673.7|22653.7|22673.7|22653.7|22675.4|22655.4|22672.9|22652.9|0
1722592500000|2024-08-02 09:55:00|22675.4|22655.4|22670.4|22650.4|22675.4|22655.4|22670.4|22650.4|0
1722592560000|2024-08-02 09:56:00|22677.9|22637.9|22677.9|22637.9|22677.9|22650.4|22670.4|22637.9|0
1722592580000|2024-08-02 09:56:20|22668.7|22648.7|22679.6|22639.6|22679.6|22650.4|22668.7|22639.6|0
1722592590000|2024-08-02 09:56:30|22677.9|22637.9|22677.9|22637.9|22677.9|22637.9|22677.9|22637.9|0
1722592740000|2024-08-02 09:59:00|22665.4|22645.4|22643.9|22623.9|22665.4|22645.4|22643.9|22623.9|17
1722592750000|2024-08-02 09:59:10|22643.1|22623.1|22641.4|22621.4|22643.9|22623.9|22641.4|22621.4|12
1722592760000|2024-08-02 09:59:20|22640.6|22620.6|22637.4|22617.4|22640.6|22620.6|22637.4|22617.4|24
1722592770000|2024-08-02 09:59:30|22638.9|22618.9|22638.9|22618.9|22639.6|22619.6|22638.9|22618.9|23
1722592780000|2024-08-02 09:59:40|22636.4|22616.4|22636.4|22616.4|22636.4|22616.4|22636.4|22616.4|8
1722592790000|2024-08-02 09:59:50|22638.9|22618.9|22639.6|22619.6|22641.4|22621.4|22638.9|22618.9|10
1722592800000|2024-08-02 10:00:00|22641.4|22621.4|22644.6|22624.6|22644.6|22624.6|22641.4|22621.4|3
1722592810000|2024-08-02 10:00:10|22647.1|22627.1|22647.1|22627.1|22647.1|22627.1|22647.1|22627.1|3
1722592870000|2024-08-02 10:01:10|22648.9|22628.9|22648.9|22628.9|22648.9|22628.9|22648.9|22628.9|0
1722592880000|2024-08-02 10:01:20|||||||||2
1722592890000|2024-08-02 10:01:30|22647.4|22627.4|22647.4|22627.4|22647.4|22627.4|22647.4|22627.4|1
1722592900000|2024-08-02 10:01:40|22648.1|22628.1|22648.1|22628.1|22648.1|22628.1|22648.1|22628.1|1
1722592910000|2024-08-02 10:01:50|22647.4|22627.4|22645.6|22625.6|22647.4|22627.4|22645.6|22625.6|0
1722592970000|2024-08-02 10:02:50|22646.4|22626.4|22646.4|22626.4|22646.4|22626.4|22646.4|22626.4|1
1722592990000|2024-08-02 10:03:10|22647.1|22627.1|22647.1|22627.1|22647.1|22627.1|22647.1|22627.1|3
1722593000000|2024-08-02 10:03:20|22648.9|22628.9|22657.1|22637.1|22657.1|22637.1|22648.9|22628.9|3
1722593020000|2024-08-02 10:03:40|22659.4|22639.4|22662.9|22642.9|22662.9|22642.9|22659.4|22639.4|0
1722593050000|2024-08-02 10:04:10|22664.4|22644.4|22664.4|22644.4|22664.4|22644.4|22664.4|22644.4|0
1722593060000|2024-08-02 10:04:20|22662.9|22642.9|22664.6|22644.6|22664.6|22644.6|22662.9|22642.9|0
1722593090000|2024-08-02 10:04:50|22665.4|22645.4|22667.1|22647.1|22667.1|22647.1|22665.4|22645.4|0
1722593100000|2024-08-02 10:05:00|22666.4|22646.4|22666.4|22646.4|22666.4|22646.4|22664.6|22644.6|0
1722593110000|2024-08-02 10:05:10|||||||||1
1722593150000|2024-08-02 10:05:50|22665.6|22645.6|22663.9|22643.9|22665.6|22645.6|22663.9|22643.9|0
1722593170000|2024-08-02 10:06:10|22661.4|22641.4|22660.6|22640.6|22661.4|22641.4|22660.6|22640.6|0
1722593180000|2024-08-02 10:06:20|22658.9|22638.9|22658.9|22638.9|22658.9|22638.9|22658.9|22638.9|2
1722593200000|2024-08-02 10:06:40|22659.6|22639.6|22686.2|22666.2|22686.2|22666.2|22659.6|22639.6|15
1722593210000|2024-08-02 10:06:50|22688.7|22668.7|22690.4|22670.4|22690.4|22670.4|22688.7|22668.7|0
1722593220000|2024-08-02 10:07:00|22691.2|22671.2|22691.9|22671.9|22691.9|22671.9|22691.2|22671.2|0
1722593230000|2024-08-02 10:07:10|22692.7|22672.7|22694.4|22674.4|22694.4|22674.4|22691.9|22671.9|0
1722593240000|2024-08-02 10:07:20|22691.9|22671.9|22691.9|22671.9|22691.9|22671.9|22691.9|22671.9|0
1722593250000|2024-08-02 10:07:30|22693.7|22673.7|22693.7|22673.7|22693.7|22673.7|22693.7|22673.7|0
1722593280000|2024-08-02 10:08:00|22695.2|22675.2|22726.9|22706.9|22726.9|22706.9|22695.2|22675.2|41
1722593290000|2024-08-02 10:08:10|22724.4|22704.4|22724.4|22704.4|22724.4|22704.4|22724.4|22704.4|8
1722593310000|2024-08-02 10:08:30|22722.7|22702.7|22722.7|22702.7|22722.7|22702.7|22722.7|22702.7|0
1722593320000|2024-08-02 10:08:40|22721.2|22701.2|22719.4|22699.4|22721.2|22701.2|22719.4|22699.4|1
1722593340000|2024-08-02 10:09:00|22717.7|22697.7|22717.7|22697.7|22717.7|22697.7|22717.7|22697.7|0
1722593350000|2024-08-02 10:09:10|22716.9|22696.9|22715.2|22695.2|22716.9|22696.9|22715.2|22695.2|0
1722593400000|2024-08-02 10:10:00|||||||||1
1722593440000|2024-08-02 10:10:40|22714.4|22694.4|22714.4|22694.4|22714.4|22694.4|22714.4|22694.4|0
1722593450000|2024-08-02 10:10:50|22715.2|22695.2|22715.2|22695.2|22715.2|22695.2|22715.2|22695.2|1
1722593460000|2024-08-02 10:11:00|||||||||1
1722593520000|2024-08-02 10:12:00|22714.4|22694.4|22737.7|22717.7|22737.7|22717.7|22714.4|22694.4|12
1722593530000|2024-08-02 10:12:10|22749.2|22709.2|22747.4|22727.4|22749.2|22727.4|22745.9|22709.2|0
1722593540000|2024-08-02 10:12:20|22748.4|22728.4|22746.7|22726.7|22748.4|22728.4|22746.7|22726.7|0
1722593550000|2024-08-02 10:12:30|22745.9|22725.9|22745.9|22725.9|22745.9|22725.9|22745.9|22725.9|6
1722593570000|2024-08-02 10:12:50|22747.7|22727.7|22747.7|22727.7|22747.7|22727.7|22747.7|22727.7|1
1722593580000|2024-08-02 10:13:00|22748.4|22728.4|22751.9|22731.9|22751.9|22731.9|22748.4|22728.4|1
1722593590000|2024-08-02 10:13:10|||||||||1
1722593610000|2024-08-02 10:13:30|22749.4|22729.4|22740.2|22720.2|22749.4|22729.4|22740.2|22720.2|2
1722593620000|2024-08-02 10:13:40|||||||||1
1722593650000|2024-08-02 10:14:10|22735.9|22715.9|22735.2|22715.2|22737.7|22717.7|22735.2|22715.2|1
1722593680000|2024-08-02 10:14:40|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|1
1722593700000|2024-08-02 10:15:00|22730.2|22710.2|22730.2|22710.2|22730.2|22710.2|22730.2|22710.2|0
1722593710000|2024-08-02 10:15:10|22730.9|22710.9|22724.4|22704.4|22730.9|22710.9|22724.4|22704.4|1
1722593720000|2024-08-02 10:15:20|22722.7|22702.7|22722.7|22702.7|22722.7|22702.7|22722.7|22702.7|0
1722593740000|2024-08-02 10:15:40|22721.9|22701.9|22711.1|22691.1|22721.9|22701.9|22711.1|22691.1|8
1722593750000|2024-08-02 10:15:50|22707.7|22687.7|22702.7|22682.7|22707.7|22687.7|22701.9|22681.9|4
1722593770000|2024-08-02 10:16:10|22703.4|22683.4|22707.7|22687.7|22707.7|22687.7|22702.7|22682.7|0
1722593780000|2024-08-02 10:16:20|22706.9|22686.9|22702.7|22682.7|22707.7|22687.7|22702.7|22682.7|0
1722593790000|2024-08-02 10:16:30|22704.2|22684.2|22707.7|22687.7|22707.7|22687.7|22704.2|22684.2|0
1722593800000|2024-08-02 10:16:40|22706.1|22686.1|22702.7|22682.7|22706.1|22686.1|22702.7|22682.7|1
1722593820000|2024-08-02 10:17:00|22701.9|22681.9|22712.7|22692.7|22712.7|22692.7|22700.2|22680.2|1
1722593830000|2024-08-02 10:17:10|22711.1|22691.1|22707.7|22687.7|22711.1|22691.1|22707.7|22687.7|0
1722593980000|2024-08-02 10:19:40|22709.9|22689.9|22713.4|22693.4|22713.4|22693.4|22709.9|22689.9|1
1722593990000|2024-08-02 10:19:50|22717.7|22697.7|22712.7|22692.7|22717.7|22697.7|22712.7|22692.7|0
1722594000000|2024-08-02 10:20:00|22711.9|22691.9|22711.9|22691.9|22712.7|22692.7|22711.9|22691.9|0
1722594020000|2024-08-02 10:20:20|22712.7|22692.7|22706.9|22686.9|22712.7|22692.7|22706.9|22686.9|1
1722594030000|2024-08-02 10:20:30|22705.2|22685.2|22705.2|22685.2|22705.2|22685.2|22705.2|22685.2|4
1722594040000|2024-08-02 10:20:40|22702.7|22682.7|22702.7|22682.7|22702.7|22682.7|22702.7|22682.7|0
1722594060000|2024-08-02 10:21:00|22703.4|22683.4|22705.2|22685.2|22705.2|22685.2|22703.4|22683.4|0
1722594090000|2024-08-02 10:21:30|22707.7|22687.7|22708.4|22688.4|22708.4|22688.4|22707.7|22687.7|1
1722594120000|2024-08-02 10:22:00|22719.2|22679.2|22719.2|22679.2|22719.2|22679.2|22719.2|22679.2|0
1722594130000|2024-08-02 10:22:10|22710.2|22690.2|22722.7|22682.7|22722.7|22690.2|22710.2|22680.9|0
1722594140000|2024-08-02 10:22:20|22711.9|22691.9|22710.2|22690.2|22711.9|22691.9|22710.2|22690.2|0
1722594160000|2024-08-02 10:22:40|22712.7|22692.7|22724.9|22684.9|22724.9|22692.7|22712.7|22682.7|0
1722594170000|2024-08-02 10:22:50|22719.9|22699.9|22726.7|22706.7|22726.7|22706.7|22719.9|22699.9|0
1722594180000|2024-08-02 10:23:00|22725.9|22705.9|22725.9|22705.9|22726.7|22706.7|22725.9|22705.9|0
1722594210000|2024-08-02 10:23:30|22727.7|22707.7|22727.7|22707.7|22727.7|22707.7|22727.7|22707.7|0
1722594220000|2024-08-02 10:23:40|22726.9|22706.9|22721.9|22701.9|22726.9|22706.9|22721.9|22701.9|9
1722594230000|2024-08-02 10:23:50|22719.6|22699.6|22706.1|22686.1|22719.6|22699.6|22706.1|22686.1|0
1722594240000|2024-08-02 10:24:00|22700.9|22680.9|22700.9|22680.9|22703.4|22683.4|22700.9|22680.9|0
1722594250000|2024-08-02 10:24:10|22701.7|22681.7|22703.4|22683.4|22703.4|22683.4|22701.7|22681.7|0
1722594280000|2024-08-02 10:24:40|22704.2|22684.2|22707.7|22687.7|22707.7|22687.7|22704.2|22684.2|0
1722594290000|2024-08-02 10:24:50|22708.4|22688.4|22710.2|22690.2|22710.2|22690.2|22708.4|22688.4|0
1722594300000|2024-08-02 10:25:00|||||||||5
1722594320000|2024-08-02 10:25:20|22710.1|22690.1|22710.1|22690.1|22710.1|22690.1|22710.1|22690.1|0
1722594330000|2024-08-02 10:25:30|||||||||4
1722594350000|2024-08-02 10:25:50|||||||||11
1722594360000|2024-08-02 10:26:00|22709.4|22689.4|22709.4|22689.4|22709.4|22689.4|22709.4|22689.4|0
1722594370000|2024-08-02 10:26:10|22707.6|22687.6|22707.6|22687.6|22707.6|22687.6|22707.6|22687.6|0
1722594420000|2024-08-02 10:27:00|22708.4|22688.4|22708.4|22688.4|22708.4|22688.4|22708.4|22688.4|2
1722594440000|2024-08-02 10:27:20|22719.2|22679.2|22708.4|22688.4|22719.2|22688.4|22708.4|22679.2|2
1722594520000|2024-08-02 10:28:40|22707.6|22687.6|22708.4|22688.4|22708.4|22688.4|22705.9|22685.9|1
1722594540000|2024-08-02 10:29:00|22709.2|22689.2|22714.9|22694.9|22714.9|22694.9|22709.2|22689.2|37
1722594550000|2024-08-02 10:29:10|22717.4|22697.4|22729.2|22709.2|22729.2|22709.2|22717.4|22697.4|3
1722594560000|2024-08-02 10:29:20|22731.7|22711.7|22731.7|22711.7|22731.7|22711.7|22731.7|22711.7|0
1722594570000|2024-08-02 10:29:30|22733.2|22713.2|22734.9|22714.9|22734.9|22714.9|22733.2|22713.2|0
1722594580000|2024-08-02 10:29:40|22733.2|22713.2|22733.2|22713.2|22733.2|22713.2|22733.2|22713.2|5
1722594590000|2024-08-02 10:29:50|22732.4|22712.4|22729.2|22709.2|22732.4|22712.4|22729.2|22709.2|0
1722594620000|2024-08-02 10:30:20|22728.4|22708.4|22725.1|22705.1|22729.2|22709.2|22725.1|22705.1|0
1722594640000|2024-08-02 10:30:40|22726.7|22706.7|22723.4|22703.4|22726.7|22706.7|22723.4|22703.4|1
1722594680000|2024-08-02 10:31:20|22726.7|22706.7|22726.7|22706.7|22726.7|22706.7|22726.7|22706.7|1
1722594730000|2024-08-02 10:32:10|22728.2|22708.2|22731.7|22711.7|22731.7|22711.7|22728.2|22708.2|1
1722594750000|2024-08-02 10:32:30|22730.9|22710.9|22731.7|22711.7|22731.7|22711.7|22730.9|22710.9|4
1722594760000|2024-08-02 10:32:40|22729.2|22709.2|22726.7|22706.7|22729.2|22709.2|22726.7|22706.7|0
1722594770000|2024-08-02 10:32:50|22735.9|22695.9|22735.9|22695.9|22735.9|22695.9|22735.9|22695.9|0
1722594780000|2024-08-02 10:33:00|22725.1|22705.1|22723.4|22703.4|22725.1|22705.1|22723.4|22703.4|0
1722594790000|2024-08-02 10:33:10|22732.6|22692.6|22721.7|22701.7|22732.6|22703.4|22721.7|22690.9|1
1722594840000|2024-08-02 10:34:00|22730.9|22690.9|22730.9|22690.9|22730.9|22690.9|22730.9|22690.9|0
1722594850000|2024-08-02 10:34:10|22721.7|22701.7|22730.9|22690.9|22730.9|22701.7|22721.7|22690.9|0
1722594880000|2024-08-02 10:34:40|22721.7|22701.7|22721.7|22701.7|22721.7|22701.7|22721.7|22701.7|0
1722594900000|2024-08-02 10:35:00|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|0
1722594920000|2024-08-02 10:35:20|22726.7|22706.7|22737.4|22697.4|22737.4|22706.7|22726.7|22697.4|0
1722594940000|2024-08-02 10:35:40|22731.7|22711.7|22729.9|22709.9|22731.7|22711.7|22729.9|22709.9|8
1722594960000|2024-08-02 10:36:00|22744.7|22724.7|22760.7|22720.7|22760.7|22724.7|22744.7|22720.7|39
1722594970000|2024-08-02 10:36:10|22753.2|22733.2|22756.4|22736.4|22756.4|22736.4|22753.2|22733.2|2
1722594980000|2024-08-02 10:36:20|22758.9|22738.9|22753.2|22733.2|22758.9|22738.9|22753.2|22733.2|8
1722594990000|2024-08-02 10:36:30|22751.4|22731.4|22751.4|22731.4|22751.4|22731.4|22751.4|22731.4|0
1722595000000|2024-08-02 10:36:40|22750.7|22730.7|22750.7|22730.7|22750.7|22730.7|22750.7|22730.7|0
1722595010000|2024-08-02 10:36:50|22754.2|22734.2|22782.4|22762.4|22783.2|22763.2|22754.2|22734.2|20
1722595020000|2024-08-02 10:37:00|22778.9|22758.9|22764.9|22744.9|22778.9|22758.9|22764.9|22744.9|7
1722595030000|2024-08-02 10:37:10|22777.4|22737.4|22773.2|22753.2|22777.4|22753.9|22769.9|22737.4|3
1722595040000|2024-08-02 10:37:20|22768.9|22748.9|22770.7|22750.7|22770.7|22750.7|22768.2|22748.2|1
1722595060000|2024-08-02 10:37:40|||||||||1
1722595070000|2024-08-02 10:37:50|22768.2|22748.2|22783.2|22763.2|22783.2|22763.2|22764.2|22744.2|1
1722595080000|2024-08-02 10:38:00|22783.9|22763.9|22783.2|22763.2|22785.7|22765.7|22782.4|22762.4|5
1722595090000|2024-08-02 10:38:10|22782.4|22762.4|22766.7|22746.7|22782.4|22762.4|22766.7|22746.7|17
1722595100000|2024-08-02 10:38:20|22763.2|22743.2|22768.2|22748.2|22775.7|22748.2|22763.2|22735.7|4
1722595110000|2024-08-02 10:38:30|22765.7|22745.7|22765.7|22745.7|22765.7|22745.7|22765.7|22745.7|0
1722595120000|2024-08-02 10:38:40|22766.4|22746.4|22780.7|22760.7|22783.2|22763.2|22766.4|22746.4|16
1722595160000|2024-08-02 10:39:20|22782.2|22762.2|22786.4|22766.4|22786.4|22766.4|22782.2|22762.2|1
1722595170000|2024-08-02 10:39:30|22788.2|22768.2|22790.7|22770.7|22790.7|22770.7|22788.2|22768.2|5
1722595180000|2024-08-02 10:39:40|22795.7|22775.7|22795.7|22775.7|22795.7|22775.7|22795.7|22775.7|0
1722595190000|2024-08-02 10:39:50|22798.2|22778.2|22798.2|22778.2|22798.2|22778.2|22798.2|22778.2|9
1722595200000|2024-08-02 10:40:00|22797.4|22777.4|22779.1|22759.1|22797.4|22777.4|22779.1|22759.1|14
1722595210000|2024-08-02 10:40:10|22782.2|22762.2|22785.7|22765.7|22785.7|22765.7|22782.2|22762.2|0
1722595220000|2024-08-02 10:40:20|||||||||5
1722595230000|2024-08-02 10:40:30|22787.4|22767.4|22789.7|22769.7|22789.7|22769.7|22787.4|22767.4|48
1722595240000|2024-08-02 10:40:40|22793.2|22773.2|22788.9|22768.9|22793.2|22773.2|22788.9|22768.9|1
1722595250000|2024-08-02 10:40:50|22788.2|22768.2|22778.9|22758.9|22788.2|22768.2|22778.9|22758.9|0
1722595260000|2024-08-02 10:41:00|22780.7|22760.7|22780.7|22760.7|22780.7|22760.7|22780.7|22760.7|1
1722595280000|2024-08-02 10:41:20|22778.2|22758.2|22770.7|22750.7|22778.2|22758.2|22770.7|22750.7|1
1722595290000|2024-08-02 10:41:30|22769.9|22749.9|22769.9|22749.9|22769.9|22749.9|22769.9|22749.9|2
1722595320000|2024-08-02 10:42:00|22775.7|22735.7|22775.7|22735.7|22775.7|22735.7|22775.7|22735.7|0
1722595330000|2024-08-02 10:42:10|22761.4|22741.4|22761.4|22741.4|22761.4|22741.4|22761.4|22741.4|0
1722595380000|2024-08-02 10:43:00|22760.7|22740.7|22765.7|22745.7|22765.7|22745.7|22758.9|22738.9|0
1722595440000|2024-08-02 10:44:00|22764.9|22744.9|22763.2|22743.2|22764.9|22744.9|22760.7|22740.7|1
1722595470000|2024-08-02 10:44:30|22763.9|22743.9|22771.2|22751.2|22771.2|22751.2|22763.9|22743.9|1
1722595480000|2024-08-02 10:44:40|22772.9|22752.9|22772.2|22752.2|22772.9|22752.9|22772.2|22752.2|0
1722595490000|2024-08-02 10:44:50|22774.7|22754.7|22777.4|22757.4|22778.9|22758.9|22774.7|22754.7|0
1722595500000|2024-08-02 10:45:00|22775.7|22755.7|22777.2|22757.2|22778.9|22758.9|22775.7|22755.7|0
1722595510000|2024-08-02 10:45:10|22778.9|22758.9|22775.7|22755.7|22778.9|22758.9|22775.7|22755.7|0
1722595520000|2024-08-02 10:45:20|22774.9|22754.9|22775.7|22755.7|22775.7|22755.7|22774.9|22754.9|0
1722595530000|2024-08-02 10:45:30|22774.9|22754.9|22774.9|22754.9|22775.7|22755.7|22774.9|22754.9|1
1722595540000|2024-08-02 10:45:40|22773.2|22753.2|22773.2|22753.2|22773.2|22753.2|22773.2|22753.2|0
1722595560000|2024-08-02 10:46:00|22772.4|22752.4|22770.7|22750.7|22772.4|22752.4|22770.7|22750.7|0
1722595570000|2024-08-02 10:46:10|22769.9|22749.9|22769.9|22749.9|22770.7|22750.7|22768.2|22748.2|0
1722595580000|2024-08-02 10:46:20|22768.9|22748.9|22770.7|22750.7|22770.7|22750.7|22768.9|22748.9|0
1722595590000|2024-08-02 10:46:30|22775.4|22755.4|22780.7|22760.7|22784.9|22764.9|22775.4|22755.4|2
1722595640000|2024-08-02 10:47:20|22778.2|22758.2|22778.9|22758.9|22778.9|22758.9|22778.2|22758.2|0
1722595650000|2024-08-02 10:47:30|22780.7|22760.7|22780.7|22760.7|22780.7|22760.7|22780.7|22760.7|0
1722595660000|2024-08-02 10:47:40|22782.4|22762.4|22783.2|22763.2|22783.2|22763.2|22780.7|22760.7|0
1722595670000|2024-08-02 10:47:50|22782.4|22762.4|22783.2|22763.2|22783.2|22763.2|22782.4|22762.4|1
1722595710000|2024-08-02 10:48:30|22780.7|22760.7|22783.2|22763.2|22783.2|22763.2|22780.7|22760.7|1
1722595740000|2024-08-02 10:49:00|22783.9|22763.9|22785.7|22765.7|22785.7|22765.7|22783.9|22763.9|0
1722595760000|2024-08-02 10:49:20|22787.2|22767.2|22788.9|22768.9|22788.9|22768.9|22787.2|22767.2|1
1722595820000|2024-08-02 10:50:20|22791.4|22771.4|22794.9|22774.9|22794.9|22774.9|22791.4|22771.4|0
1722595830000|2024-08-02 10:50:30|||||||||2
1722595850000|2024-08-02 10:50:50|22792.4|22772.4|22792.4|22772.4|22792.4|22772.4|22792.4|22772.4|16
1722595860000|2024-08-02 10:51:00|22793.9|22773.9|22793.9|22773.9|22793.9|22773.9|22793.9|22773.9|3
1722595870000|2024-08-02 10:51:10|22795.7|22775.7|22798.2|22778.2|22798.2|22778.2|22795.7|22775.7|0
1722595910000|2024-08-02 10:51:50|22807.2|22787.2|22808.2|22788.2|22808.9|22788.9|22807.2|22787.2|3
1722595940000|2024-08-02 10:52:20|22808.9|22788.9|22809.9|22789.9|22809.9|22789.9|22808.9|22788.9|2
1722595950000|2024-08-02 10:52:30|22808.2|22788.2|22808.2|22788.2|22808.2|22788.2|22808.2|22788.2|0
1722595960000|2024-08-02 10:52:40|22807.4|22787.4|22806.6|22786.6|22807.4|22787.4|22806.6|22786.6|4
1722595990000|2024-08-02 10:53:10|22804.9|22784.9|22804.9|22784.9|22804.9|22784.9|22804.9|22784.9|0
1722596030000|2024-08-02 10:53:50|22806.6|22786.6|22806.6|22786.6|22806.6|22786.6|22806.6|22786.6|1
1722596040000|2024-08-02 10:54:00|22805.9|22785.9|22802.4|22782.4|22805.9|22785.9|22802.4|22782.4|0
1722596050000|2024-08-02 10:54:10|22801.6|22781.6|22801.4|22781.4|22801.6|22781.6|22801.4|22781.4|0
1722596060000|2024-08-02 10:54:20|22799.9|22779.9|22799.9|22779.9|22799.9|22779.9|22799.9|22779.9|0
1722596070000|2024-08-02 10:54:30|22800.6|22780.6|22797.4|22777.4|22800.6|22780.6|22797.4|22777.4|0
1722596080000|2024-08-02 10:54:40|22796.6|22776.6|22794.9|22774.9|22796.6|22776.6|22794.9|22774.9|0
1722596100000|2024-08-02 10:55:00|22793.1|22773.1|22790.6|22770.6|22793.1|22773.1|22790.6|22770.6|0
1722596120000|2024-08-02 10:55:20|22788.1|22768.1|22792.2|22772.2|22792.2|22772.2|22786.4|22766.4|2
1722596130000|2024-08-02 10:55:30|22793.9|22773.9|22795.4|22775.4|22795.4|22775.4|22793.9|22773.9|0
1722596170000|2024-08-02 10:56:10|22794.7|22774.7|22796.4|22776.4|22796.4|22776.4|22794.7|22774.7|21
1722596190000|2024-08-02 10:56:30|22795.6|22775.6|22795.6|22775.6|22795.6|22775.6|22795.6|22775.6|0
1722596200000|2024-08-02 10:56:40|22790.6|22770.6|22789.1|22769.1|22790.6|22770.6|22789.1|22769.1|5
1722596210000|2024-08-02 10:56:50|22784.1|22764.1|22776.6|22756.6|22784.1|22764.1|22776.6|22756.6|3
1722596220000|2024-08-02 10:57:00|22775.1|22755.1|22770.1|22750.1|22775.1|22755.1|22770.1|22750.1|1
1722596230000|2024-08-02 10:57:10|22779.4|22739.4|22774.1|22734.1|22779.4|22739.4|22774.1|22734.1|0
1722596270000|2024-08-02 10:57:50|22772.4|22732.4|22772.4|22732.4|22772.4|22732.4|22772.4|22732.4|2
1722596280000|2024-08-02 10:58:00|22770.6|22730.6|22770.6|22730.6|22770.6|22730.6|22770.6|22730.6|0
1722596290000|2024-08-02 10:58:10|22769.1|22729.1|22753.4|22733.4|22769.1|22735.1|22753.4|22727.4|0
1722596370000|2024-08-02 10:59:30|22752.6|22732.6|22746.6|22726.6|22752.6|22732.6|22746.6|22726.6|0
1722596380000|2024-08-02 10:59:40|22747.4|22727.4|22746.6|22726.6|22749.1|22729.1|22746.6|22726.6|0
1722596390000|2024-08-02 10:59:50|22745.9|22725.9|22741.6|22721.6|22746.6|22726.6|22741.6|22721.6|0
1722596400000|2024-08-02 11:00:00|22742.4|22722.4|22741.6|22721.6|22743.4|22723.4|22741.6|22721.6|0
1722596410000|2024-08-02 11:00:10|22742.4|22722.4|22741.6|22721.6|22744.1|22724.1|22741.6|22721.6|0
1722596420000|2024-08-02 11:00:20|22740.1|22720.1|22739.1|22719.1|22740.1|22720.1|22736.6|22716.6|3
1722596440000|2024-08-02 11:00:40|22740.6|22720.6|22744.1|22724.1|22744.1|22724.1|22740.6|22720.6|0
1722596450000|2024-08-02 11:00:50|22744.9|22724.9|22746.6|22726.6|22746.6|22726.6|22744.9|22724.9|0
1722596530000|2024-08-02 11:02:10|||||||||14
1722596570000|2024-08-02 11:02:50|22759.1|22719.1|22749.9|22729.9|22759.1|22729.9|22749.9|22719.1|1
1722596580000|2024-08-02 11:03:00|22751.6|22731.6|22751.6|22731.6|22751.6|22731.6|22751.6|22731.6|1
1722596590000|2024-08-02 11:03:10|22764.1|22724.1|22764.1|22724.1|22764.9|22724.9|22764.1|22724.1|0
1722596600000|2024-08-02 11:03:20|22769.1|22729.1|22771.6|22731.6|22784.1|22733.4|22769.1|22720.6|8
1722596610000|2024-08-02 11:03:30|22760.1|22740.1|22751.4|22731.4|22760.1|22740.1|22749.1|22729.1|4
1722596620000|2024-08-02 11:03:40|22756.6|22736.6|22756.6|22736.6|22761.6|22741.6|22756.6|22736.6|1
1722596630000|2024-08-02 11:03:50|22765.9|22725.9|22756.6|22736.6|22765.9|22736.6|22756.6|22725.9|3
1722596640000|2024-08-02 11:04:00|22751.6|22731.6|22751.6|22731.6|22751.6|22731.6|22751.6|22731.6|0
1722596650000|2024-08-02 11:04:10|22753.1|22733.1|22754.9|22734.9|22754.9|22734.9|22753.1|22733.1|0
1722596680000|2024-08-02 11:04:40|22754.1|22734.1|22754.1|22734.1|22754.1|22734.1|22754.1|22734.1|1
1722596710000|2024-08-02 11:05:10|22753.4|22733.4|22751.6|22731.6|22753.4|22733.4|22751.6|22731.6|0
1722596730000|2024-08-02 11:05:30|22754.1|22734.1|22754.1|22734.1|22754.1|22734.1|22754.1|22734.1|0
1722596740000|2024-08-02 11:05:40|22753.4|22733.4|22743.4|22723.4|22753.4|22733.4|22743.4|22723.4|3
1722596760000|2024-08-02 11:06:00|22741.6|22721.6|22736.6|22716.6|22744.1|22724.1|22736.6|22716.6|10
1722596770000|2024-08-02 11:06:10|||||||||4
1722596780000|2024-08-02 11:06:20|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|0
1722596790000|2024-08-02 11:06:30|22731.6|22711.6|22719.1|22699.1|22731.6|22711.6|22719.1|22699.1|3
1722596800000|2024-08-02 11:06:40|22716.6|22696.6|22714.1|22694.1|22716.6|22696.6|22714.1|22694.1|0
1722596810000|2024-08-02 11:06:50|22711.6|22691.6|22706.6|22686.6|22711.6|22691.6|22706.6|22686.6|8
1722596820000|2024-08-02 11:07:00|22707.4|22687.4|22709.1|22689.1|22709.1|22689.1|22707.4|22687.4|7
1722596840000|2024-08-02 11:07:20|22712.4|22692.4|22712.4|22692.4|22712.4|22692.4|22712.4|22692.4|1
1722596920000|2024-08-02 11:08:40|22711.6|22691.6|22711.6|22691.6|22711.6|22691.6|22711.6|22691.6|1
1722596930000|2024-08-02 11:08:50|22714.1|22694.1|22716.6|22696.6|22716.6|22696.6|22714.1|22694.1|0
1722596950000|2024-08-02 11:09:10|22727.4|22687.4|22727.4|22687.4|22727.4|22687.4|22727.4|22687.4|0
1722596990000|2024-08-02 11:09:50|22718.9|22698.9|22718.9|22698.9|22718.9|22698.9|22718.9|22698.9|0
1722597000000|2024-08-02 11:10:00|22722.4|22702.4|22721.6|22701.6|22722.4|22702.4|22721.6|22701.6|2
1722597010000|2024-08-02 11:10:10|22720.9|22700.9|22719.1|22699.1|22720.9|22700.9|22719.1|22699.1|0
1722597030000|2024-08-02 11:10:30|22722.4|22702.4|22722.4|22702.4|22722.4|22702.4|22722.4|22702.4|3
1722597040000|2024-08-02 11:10:40|22725.9|22705.9|22724.1|22704.1|22725.9|22705.9|22724.1|22704.1|0
1722597050000|2024-08-02 11:10:50|22721.6|22701.6|22722.4|22702.4|22722.4|22702.4|22721.6|22701.6|0
1722597080000|2024-08-02 11:11:20|22724.1|22704.1|22724.1|22704.1|22724.1|22704.1|22724.1|22704.1|0
1722597090000|2024-08-02 11:11:30|22726.6|22706.6|22726.6|22706.6|22726.6|22706.6|22726.6|22706.6|0
1722597100000|2024-08-02 11:11:40|22725.9|22705.9|22726.6|22706.6|22726.6|22706.6|22724.1|22704.1|0
1722597110000|2024-08-02 11:11:50|||||||||2
1722597140000|2024-08-02 11:12:20|||||||||1
1722597150000|2024-08-02 11:12:30|||||||||1
1722597170000|2024-08-02 11:12:50|||||||||1
1722597190000|2024-08-02 11:13:10|22734.1|22714.1|22746.4|22706.4|22746.4|22714.1|22734.1|22706.4|6
1722597200000|2024-08-02 11:13:20|22762.4|22702.4|22762.4|22702.4|22762.4|22702.4|22762.4|22702.4|0
1722597210000|2024-08-02 11:13:30|22764.1|22704.1|22764.1|22704.1|22764.1|22704.1|22764.1|22704.1|0
1722597220000|2024-08-02 11:13:40|22762.4|22702.4|22751.6|22711.6|22762.4|22711.6|22751.6|22702.4|14
1722597230000|2024-08-02 11:13:50|||||||||5
1722597270000|2024-08-02 11:14:30|22749.9|22709.9|22749.9|22709.9|22749.9|22709.9|22749.9|22709.9|1
1722597280000|2024-08-02 11:14:40|22751.6|22711.6|22751.6|22711.6|22751.6|22711.6|22751.6|22711.6|0
1722597300000|2024-08-02 11:15:00|||||||||1
1722597320000|2024-08-02 11:15:20|22750.8|22710.8|22744.1|22724.1|22750.8|22724.1|22744.1|22709.1|3
1722597370000|2024-08-02 11:16:10|22735.1|22715.1|22725.1|22705.1|22735.1|22715.1|22725.1|22705.1|16
1722597380000|2024-08-02 11:16:20|22717.6|22697.6|22715.1|22695.1|22717.6|22697.6|22715.1|22695.1|0
1722597390000|2024-08-02 11:16:30|22714.3|22694.3|22711.1|22691.1|22714.3|22694.3|22711.1|22691.1|0
1722597400000|2024-08-02 11:16:40|22709.3|22689.3|22712.6|22692.6|22712.6|22692.6|22709.3|22689.3|4
1722597420000|2024-08-02 11:17:00|22711.8|22691.8|22712.6|22692.6|22712.6|22692.6|22710.8|22690.8|2
1722597430000|2024-08-02 11:17:10|22713.3|22693.3|22715.1|22695.1|22715.1|22695.1|22713.3|22693.3|0
1722597440000|2024-08-02 11:17:20|22722.6|22702.6|22722.6|22702.6|22722.6|22702.6|22722.6|22702.6|0
1722597480000|2024-08-02 11:18:00|22723.3|22703.3|22725.8|22705.8|22726.6|22706.6|22723.3|22703.3|1
1722597570000|2024-08-02 11:19:30|||||||||2
1722597580000|2024-08-02 11:19:40|22727.4|22707.4|22730.8|22710.8|22730.8|22710.8|22727.4|22707.4|0
1722597600000|2024-08-02 11:20:00|22730.1|22710.1|22732.6|22712.6|22732.6|22712.6|22730.1|22710.1|1
1722597610000|2024-08-02 11:20:10|22733.3|22713.3|22733.3|22713.3|22733.3|22713.3|22733.3|22713.3|15
1722597640000|2024-08-02 11:20:40|22736.4|22716.4|22743.9|22723.9|22743.9|22723.9|22736.4|22716.4|74
1722597660000|2024-08-02 11:21:00|22747.4|22727.4|22751.6|22731.6|22751.6|22731.6|22747.4|22727.4|0
1722597670000|2024-08-02 11:21:10|22752.4|22732.4|22752.4|22732.4|22752.4|22732.4|22752.4|22732.4|1
1722597680000|2024-08-02 11:21:20|22764.6|22724.6|22764.6|22724.6|22764.6|22724.6|22764.6|22724.6|48
1722597690000|2024-08-02 11:21:30|22769.9|22729.9|22782.4|22722.4|22782.4|22729.9|22769.9|22722.4|0
1722597740000|2024-08-02 11:22:20|22764.6|22744.6|22772.4|22752.4|22772.4|22752.4|22764.6|22744.6|0
1722597750000|2024-08-02 11:22:30|22770.6|22750.6|22770.6|22750.6|22770.6|22750.6|22770.6|22750.6|2
1722597760000|2024-08-02 11:22:40|22768.1|22748.1|22768.1|22748.1|22768.1|22748.1|22768.1|22748.1|0
1722597810000|2024-08-02 11:23:30|22766.6|22746.6|22766.6|22746.6|22766.6|22746.6|22766.6|22746.6|3
1722597820000|2024-08-02 11:23:40|22764.9|22744.9|22764.9|22744.9|22764.9|22744.9|22764.9|22744.9|0
1722597840000|2024-08-02 11:24:00|22765.6|22745.6|22763.9|22743.9|22765.6|22745.6|22762.4|22742.4|0
1722597850000|2024-08-02 11:24:10|22765.6|22745.6|22765.6|22745.6|22765.6|22745.6|22765.6|22745.6|0
1722597940000|2024-08-02 11:25:40|||||||||6
1722597950000|2024-08-02 11:25:50|||||||||1
1722597980000|2024-08-02 11:26:20|22767.3|22747.3|22763.1|22743.1|22767.3|22747.3|22763.1|22743.1|1
1722597990000|2024-08-02 11:26:30|22762.3|22742.3|22763.1|22743.1|22763.1|22743.1|22762.3|22742.3|0
1722598000000|2024-08-02 11:26:40|22767.3|22747.3|22781.4|22761.4|22781.4|22761.4|22767.3|22747.3|5
1722598030000|2024-08-02 11:27:10|22792.1|22752.1|22778.1|22758.1|22792.1|22761.4|22778.1|22752.1|1
1722598040000|2024-08-02 11:27:20|22777.3|22757.3|22776.4|22756.4|22777.3|22757.3|22773.1|22753.1|1
1722598050000|2024-08-02 11:27:30|22777.9|22757.9|22778.9|22758.9|22779.6|22759.6|22777.9|22757.9|1
1722598070000|2024-08-02 11:27:50|22779.6|22759.6|22783.1|22763.1|22783.1|22763.1|22779.6|22759.6|1
1722598090000|2024-08-02 11:28:10|22779.8|22759.8|22780.6|22760.6|22780.6|22760.6|22779.8|22759.8|1
1722598110000|2024-08-02 11:28:30|22781.4|22761.4|22792.1|22752.1|22792.1|22761.4|22781.4|22752.1|1
1722598120000|2024-08-02 11:28:40|22784.6|22764.6|22782.1|22762.1|22784.6|22764.6|22782.1|22762.1|0
1722598140000|2024-08-02 11:29:00|22784.6|22764.6|22789.6|22769.6|22789.6|22769.6|22784.6|22764.6|2
1722598150000|2024-08-02 11:29:10|22791.4|22771.4|22791.4|22771.4|22791.4|22771.4|22791.4|22771.4|2
1722598190000|2024-08-02 11:29:50|22790.6|22770.6|22788.9|22768.9|22790.6|22770.6|22788.9|22768.9|0
1722598200000|2024-08-02 11:30:00|22786.4|22766.4|22785.6|22765.6|22786.4|22766.4|22785.6|22765.6|0
1722598210000|2024-08-02 11:30:10|22784.8|22764.8|22783.9|22763.9|22784.8|22764.8|22783.9|22763.9|0
1722598220000|2024-08-02 11:30:20|22784.8|22764.8|22783.9|22763.9|22784.8|22764.8|22783.1|22763.1|0
1722598230000|2024-08-02 11:30:30|22785.6|22765.6|22785.6|22765.6|22785.6|22765.6|22785.6|22765.6|0
1722598280000|2024-08-02 11:31:20|||||||||1
1722598290000|2024-08-02 11:31:30|22783.1|22763.1|22785.6|22765.6|22785.6|22765.6|22783.1|22763.1|1
1722598310000|2024-08-02 11:31:50|22783.1|22763.1|22768.1|22748.1|22783.1|22763.1|22768.1|22748.1|4
1722598320000|2024-08-02 11:32:00|22766.4|22746.4|22766.4|22746.4|22766.4|22746.4|22766.4|22746.4|0
1722598330000|2024-08-02 11:32:10|22775.6|22735.6|22761.4|22741.4|22775.6|22741.4|22761.4|22735.6|0
1722598340000|2024-08-02 11:32:20|22763.9|22743.9|22760.6|22740.6|22763.9|22743.9|22760.6|22740.6|2
1722598370000|2024-08-02 11:32:50|22759.8|22739.8|22760.6|22740.6|22760.6|22740.6|22759.8|22739.8|0
1722598380000|2024-08-02 11:33:00|22762.1|22742.1|22765.6|22745.6|22766.4|22746.4|22762.1|22742.1|0
1722598390000|2024-08-02 11:33:10|22763.9|22743.9|22763.9|22743.9|22763.9|22743.9|22763.9|22743.9|0
1722598400000|2024-08-02 11:33:20|22763.1|22743.1|22757.3|22737.3|22763.1|22743.1|22757.3|22737.3|1
1722598420000|2024-08-02 11:33:40|22756.6|22736.6|22748.1|22728.1|22756.6|22736.6|22748.1|22728.1|2
1722598430000|2024-08-02 11:33:50|22746.6|22726.6|22740.6|22720.6|22746.6|22726.6|22740.6|22720.6|0
1722598450000|2024-08-02 11:34:10|22738.9|22718.9|22758.1|22738.1|22758.1|22738.1|22738.9|22718.9|4
1722598460000|2024-08-02 11:34:20|22758.9|22738.9|22758.1|22738.1|22762.3|22742.3|22758.1|22738.1|0
1722598490000|2024-08-02 11:34:50|22760.6|22740.6|22762.3|22742.3|22762.3|22742.3|22760.6|22740.6|0
1722598500000|2024-08-02 11:35:00|22764.6|22744.6|22781.4|22761.4|22781.4|22761.4|22764.6|22744.6|1
1722598510000|2024-08-02 11:35:10|22783.1|22763.1|22783.1|22763.1|22783.1|22763.1|22781.4|22761.4|0
1722598520000|2024-08-02 11:35:20|22783.9|22763.9|22790.6|22770.6|22790.6|22770.6|22783.9|22763.9|10
1722598530000|2024-08-02 11:35:30|22789.8|22769.8|22786.3|22766.3|22795.6|22769.8|22785.6|22755.6|1
1722598540000|2024-08-02 11:35:40|22788.1|22768.1|22788.1|22768.1|22788.1|22768.1|22788.1|22768.1|0
1722598560000|2024-08-02 11:36:00|22797.3|22757.3|22783.1|22763.1|22797.3|22763.1|22783.1|22757.3|0
1722598610000|2024-08-02 11:36:50|22781.6|22761.6|22766.3|22746.3|22781.6|22761.6|22765.6|22745.6|1
1722598690000|2024-08-02 11:38:10|22771.9|22751.9|22771.9|22751.9|22771.9|22751.9|22771.9|22751.9|33
1722598740000|2024-08-02 11:39:00|22774.1|22754.1|22784.4|22764.4|22785.1|22765.1|22774.1|22754.1|1
1722598750000|2024-08-02 11:39:10|22785.1|22765.1|22785.1|22765.1|22785.1|22765.1|22785.1|22765.1|0
1722598790000|2024-08-02 11:39:50|22795.6|22775.6|22795.6|22775.6|22795.6|22775.6|22795.6|22775.6|0
1722598800000|2024-08-02 11:40:00|22797.3|22777.3|22799.1|22779.1|22799.1|22779.1|22797.3|22777.3|5
1722598810000|2024-08-02 11:40:10|22797.3|22777.3|22797.3|22777.3|22798.1|22778.1|22797.3|22777.3|3
1722598820000|2024-08-02 11:40:20|22796.6|22776.6|22797.3|22777.3|22798.1|22778.1|22795.6|22775.6|1
1722598840000|2024-08-02 11:40:40|22799.8|22779.8|22799.8|22779.8|22799.8|22779.8|22799.8|22779.8|3
1722598850000|2024-08-02 11:40:50|22797.3|22777.3|22797.3|22777.3|22797.3|22777.3|22797.3|22777.3|0
1722598870000|2024-08-02 11:41:10|22798.1|22778.1|22799.8|22779.8|22799.8|22779.8|22797.3|22777.3|1
1722598880000|2024-08-02 11:41:20|22800.6|22780.6|22791.6|22771.6|22800.6|22780.6|22791.6|22771.6|6
1722598890000|2024-08-02 11:41:30|22789.8|22769.8|22798.1|22778.1|22798.8|22778.8|22789.8|22769.8|1
1722598920000|2024-08-02 11:42:00|22799.6|22779.6|22804.1|22784.1|22805.6|22785.6|22799.6|22779.6|13
1722598930000|2024-08-02 11:42:10|22799.1|22779.1|22797.3|22777.3|22799.1|22779.1|22797.3|22777.3|3
1722598940000|2024-08-02 11:42:20|22795.6|22775.6|22795.6|22775.6|22795.6|22775.6|22795.6|22775.6|0
1722598950000|2024-08-02 11:42:30|22797.3|22777.3|22797.3|22777.3|22797.3|22777.3|22797.3|22777.3|0
1722599000000|2024-08-02 11:43:20|22799.8|22779.8|22799.8|22779.8|22799.8|22779.8|22799.8|22779.8|1
1722599010000|2024-08-02 11:43:30|22801.3|22781.3|22803.1|22783.1|22803.1|22783.1|22801.3|22781.3|2
1722599020000|2024-08-02 11:43:40|22801.3|22781.3|22801.3|22781.3|22801.3|22781.3|22801.3|22781.3|7
1722599030000|2024-08-02 11:43:50|22798.8|22778.8|22797.3|22777.3|22798.8|22778.8|22797.3|22777.3|0
1722599040000|2024-08-02 11:44:00|22792.3|22772.3|22792.3|22772.3|22792.3|22772.3|22792.3|22772.3|0
1722599050000|2024-08-02 11:44:10|22791.6|22771.6|22793.1|22773.1|22793.1|22773.1|22789.8|22769.8|0
1722599090000|2024-08-02 11:44:50|||||||||2
1722599110000|2024-08-02 11:45:10|22790.8|22770.8|22784.8|22764.8|22790.8|22770.8|22784.8|22764.8|1
1722599120000|2024-08-02 11:45:20|22783.3|22763.3|22775.6|22755.6|22783.3|22763.3|22775.6|22755.6|0
1722599130000|2024-08-02 11:45:30|22774.1|22754.1|22770.8|22750.8|22774.1|22754.1|22770.8|22750.8|3
1722599140000|2024-08-02 11:45:40|22767.3|22747.3|22764.8|22744.8|22767.3|22747.3|22764.8|22744.8|0
1722599150000|2024-08-02 11:45:50|22764.1|22744.1|22759.8|22739.8|22764.1|22744.1|22759.8|22739.8|0
1722599160000|2024-08-02 11:46:00|22759.1|22739.1|22760.6|22740.6|22760.6|22740.6|22757.3|22737.3|3
1722599170000|2024-08-02 11:46:10|22762.3|22742.3|22762.3|22742.3|22762.3|22742.3|22762.3|22742.3|0
1722599180000|2024-08-02 11:46:20|22760.6|22740.6|22758.8|22738.8|22760.6|22740.6|22758.8|22738.8|0
1722599190000|2024-08-02 11:46:30|22753.8|22733.8|22752.1|22732.1|22753.8|22733.8|22749.6|22729.6|0
1722599200000|2024-08-02 11:46:40|22747.3|22727.3|22744.8|22724.8|22747.3|22727.3|22744.8|22724.8|2
1722599210000|2024-08-02 11:46:50|22745.6|22725.6|22745.6|22725.6|22745.6|22725.6|22745.6|22725.6|0
1722599260000|2024-08-02 11:47:40|22744.8|22724.8|22745.6|22725.6|22747.3|22727.3|22742.3|22722.3|1
1722599280000|2024-08-02 11:48:00|||||||||6
1722599290000|2024-08-02 11:48:10|22747.3|22727.3|22747.3|22727.3|22747.3|22727.3|22747.3|22727.3|0
1722599300000|2024-08-02 11:48:20|22744.8|22724.8|22743.1|22723.1|22744.8|22724.8|22743.1|22723.1|0
1722599320000|2024-08-02 11:48:40|22742.3|22722.3|22742.3|22722.3|22742.3|22722.3|22742.3|22722.3|0
1722599360000|2024-08-02 11:49:20|22743.1|22723.1|22743.1|22723.1|22743.1|22723.1|22743.1|22723.1|0
1722599380000|2024-08-02 11:49:40|22740.6|22720.6|22742.3|22722.3|22742.3|22722.3|22740.6|22720.6|13
1722599430000|2024-08-02 11:50:30|22744.6|22724.6|22745.3|22725.3|22745.3|22725.3|22744.6|22724.6|2
1722599440000|2024-08-02 11:50:40|22744.6|22724.6|22748.1|22728.1|22748.1|22728.1|22744.6|22724.6|0
1722599450000|2024-08-02 11:50:50|22750.6|22730.6|22747.3|22727.3|22750.6|22730.6|22747.3|22727.3|7
1722599470000|2024-08-02 11:51:10|22745.8|22725.8|22741.6|22721.6|22745.8|22725.8|22741.6|22721.6|1
1722599480000|2024-08-02 11:51:20|22743.1|22723.1|22743.1|22723.1|22743.1|22723.1|22743.1|22723.1|0
1722599500000|2024-08-02 11:51:40|22742.3|22722.3|22741.3|22721.3|22743.1|22723.1|22741.3|22721.3|0
1722599590000|2024-08-02 11:53:10|22742.1|22722.1|22755.6|22735.6|22755.6|22735.6|22742.1|22722.1|4
1722599610000|2024-08-02 11:53:30|22750.6|22730.6|22745.6|22725.6|22750.6|22730.6|22745.6|22725.6|2
1722599630000|2024-08-02 11:53:50|||||||||1
1722599640000|2024-08-02 11:54:00|22746.3|22726.3|22747.3|22727.3|22748.1|22728.1|22746.3|22726.3|3
1722599650000|2024-08-02 11:54:10|22748.1|22728.1|22750.6|22730.6|22750.6|22730.6|22747.3|22727.3|3
1722599660000|2024-08-02 11:54:20|22752.3|22732.3|22752.3|22732.3|22752.3|22732.3|22752.3|22732.3|0
1722599680000|2024-08-02 11:54:40|22751.6|22731.6|22749.8|22729.8|22751.6|22731.6|22749.8|22729.8|0
1722599690000|2024-08-02 11:54:50|22750.6|22730.6|22748.1|22728.1|22750.6|22730.6|22748.1|22728.1|3
1722599700000|2024-08-02 11:55:00|22747.3|22727.3|22748.1|22728.1|22748.1|22728.1|22747.3|22727.3|0
1722599710000|2024-08-02 11:55:10|22748.8|22728.8|22760.6|22740.6|22760.6|22740.6|22748.8|22728.8|3
1722599760000|2024-08-02 11:56:00|22759.8|22739.8|22755.6|22735.6|22759.8|22739.8|22755.6|22735.6|1
1722599790000|2024-08-02 11:56:30|22753.1|22733.1|22752.3|22732.3|22753.1|22733.1|22752.3|22732.3|0
1722599800000|2024-08-02 11:56:40|22750.6|22730.6|22750.6|22730.6|22750.6|22730.6|22750.6|22730.6|0
1722599810000|2024-08-02 11:56:50|22753.1|22733.1|22753.1|22733.1|22753.1|22733.1|22753.1|22733.1|1
1722599830000|2024-08-02 11:57:10|22751.6|22731.6|22755.6|22735.6|22755.6|22735.6|22748.1|22728.1|2
1722599840000|2024-08-02 11:57:20|22757.3|22737.3|22757.3|22737.3|22757.3|22737.3|22757.3|22737.3|0
1722599870000|2024-08-02 11:57:50|22755.6|22735.6|22755.6|22735.6|22758.1|22738.1|22755.6|22735.6|0
1722599880000|2024-08-02 11:58:00|22752.3|22732.3|22752.3|22732.3|22752.3|22732.3|22752.3|22732.3|0
1722599890000|2024-08-02 11:58:10|22753.1|22733.1|22753.1|22733.1|22753.1|22733.1|22753.1|22733.1|0
1722599900000|2024-08-02 11:58:20|22750.6|22730.6|22750.6|22730.6|22750.6|22730.6|22748.1|22728.1|0
1722599910000|2024-08-02 11:58:30|22748.1|22728.1|22753.1|22733.1|22753.1|22733.1|22748.1|22728.1|0
1722599920000|2024-08-02 11:58:40|22750.6|22730.6|22753.1|22733.1|22753.1|22733.1|22750.6|22730.6|1
1722599930000|2024-08-02 11:58:50|22752.3|22732.3|22748.8|22728.8|22753.1|22733.1|22748.1|22728.1|0
1722599940000|2024-08-02 11:59:00|22752.3|22732.3|22752.3|22732.3|22752.3|22732.3|22752.3|22732.3|0
1722599960000|2024-08-02 11:59:20|22753.1|22733.1|22753.1|22733.1|22753.1|22733.1|22753.1|22733.1|0
1722599970000|2024-08-02 11:59:30|22757.3|22737.3|22757.3|22737.3|22757.3|22737.3|22757.3|22737.3|2
1722599990000|2024-08-02 11:59:50|22754.8|22734.8|22759.8|22739.8|22759.8|22739.8|22754.8|22734.8|2
1722600000000|2024-08-02 12:00:00|22755.6|22735.6|22705|22685|22755.6|22735.6|22705|22685|25
1722600010000|2024-08-02 12:00:10|22698.3|22678.3|22692.3|22672.3|22698.3|22678.3|22692.3|22672.3|1
1722600020000|2024-08-02 12:00:20|22690.6|22670.6|22683.1|22663.1|22690.6|22670.6|22683.1|22663.1|9
1722600030000|2024-08-02 12:00:30|22681.5|22661.5|22674.8|22654.8|22681.5|22661.5|22674.8|22654.8|15
1722600040000|2024-08-02 12:00:40|22676.3|22656.3|22681.3|22661.3|22681.3|22661.3|22676.3|22656.3|8
1722600060000|2024-08-02 12:01:00|22680.6|22660.6|22674.8|22654.8|22680.6|22660.6|22674.8|22654.8|2
1722600070000|2024-08-02 12:01:10|22678.1|22658.1|22678.1|22658.1|22678.1|22658.1|22678.1|22658.1|5
1722600080000|2024-08-02 12:01:20|22677.3|22657.3|22677.3|22657.3|22677.3|22657.3|22677.3|22657.3|3
1722600090000|2024-08-02 12:01:30|||||||||1
1722600100000|2024-08-02 12:01:40|22678.1|22658.1|22678.1|22658.1|22678.1|22658.1|22678.1|22658.1|0
1722600120000|2024-08-02 12:02:00|22678.8|22658.8|22680.6|22660.6|22680.6|22660.6|22678.8|22658.8|9
1722600130000|2024-08-02 12:02:10|22682.3|22662.3|22701.3|22681.3|22701.3|22681.3|22682.3|22662.3|6
1722600140000|2024-08-02 12:02:20|22696.3|22676.3|22694.8|22674.8|22696.3|22676.3|22694.8|22674.8|57
1722600150000|2024-08-02 12:02:30|22686.5|22666.5|22666.5|22646.5|22686.5|22666.5|22666.5|22646.5|17
1722600170000|2024-08-02 12:02:50|22662.3|22642.3|22662.3|22642.3|22662.3|22642.3|22662.3|22642.3|1
1722600180000|2024-08-02 12:03:00|22661.5|22641.5|22661.5|22641.5|22661.5|22641.5|22661.5|22641.5|0
1722600190000|2024-08-02 12:03:10|22662.3|22642.3|22665.8|22645.8|22665.8|22645.8|22662.3|22642.3|6
1722600200000|2024-08-02 12:03:20|22664|22644|22665.8|22645.8|22665.8|22645.8|22664|22644|2
1722600210000|2024-08-02 12:03:30|22666.5|22646.5|22667.5|22647.5|22669|22649|22666.5|22646.5|0
1722600220000|2024-08-02 12:03:40|22665.8|22645.8|22665.8|22645.8|22665.8|22645.8|22665.8|22645.8|0
1722600230000|2024-08-02 12:03:50|22666.5|22646.5|22666.5|22646.5|22666.5|22646.5|22666.5|22646.5|4
1722600240000|2024-08-02 12:04:00|22671.5|22651.5|22670.8|22650.8|22671.5|22651.5|22670.8|22650.8|1
1722600250000|2024-08-02 12:04:10|22671.5|22651.5|22670.8|22650.8|22671.5|22651.5|22670.8|22650.8|0
1722600260000|2024-08-02 12:04:20|22669|22649|22669|22649|22669|22649|22669|22649|0
1722600270000|2024-08-02 12:04:30|22670.8|22650.8|22671.5|22651.5|22671.5|22651.5|22670.8|22650.8|2
1722600280000|2024-08-02 12:04:40|22672.3|22652.3|22671.5|22651.5|22672.3|22652.3|22671.5|22651.5|0
1722600290000|2024-08-02 12:04:50|22672.3|22652.3|22676.5|22656.5|22676.5|22656.5|22672.3|22652.3|5
1722600300000|2024-08-02 12:05:00|22678.8|22658.8|22684|22664|22684|22664|22678.8|22658.8|3
1722600310000|2024-08-02 12:05:10|22682.3|22662.3|22675.8|22655.8|22682.3|22662.3|22675.8|22655.8|4
1722600320000|2024-08-02 12:05:20|22675|22655|22674.8|22654.8|22675|22655|22666.8|22646.8|4
1722600340000|2024-08-02 12:05:40|||||||||1
1722600350000|2024-08-02 12:05:50|22674|22654|22672.3|22652.3|22674|22654|22672.3|22652.3|5
1722600360000|2024-08-02 12:06:00|||||||||1
1722600370000|2024-08-02 12:06:10|22673.1|22653.1|22676.5|22656.5|22676.5|22656.5|22673.1|22653.1|0
1722600390000|2024-08-02 12:06:30|22674.8|22654.8|22674|22654|22674.8|22654.8|22674|22654|1
1722600420000|2024-08-02 12:07:00|22672.5|22652.5|22671.8|22651.8|22673.3|22653.3|22671.8|22651.8|2
1722600450000|2024-08-02 12:07:30|22673.3|22653.3|22673.3|22653.3|22673.3|22653.3|22673.3|22653.3|3
1722600460000|2024-08-02 12:07:40|22674.8|22654.8|22684.8|22664.8|22684.8|22664.8|22674.8|22654.8|1
1722600470000|2024-08-02 12:07:50|22689.8|22669.8|22696.3|22676.3|22696.3|22676.3|22689.8|22669.8|8
1722600480000|2024-08-02 12:08:00|22698.8|22678.8|22704.6|22684.6|22704.6|22684.6|22698.8|22678.8|4
1722600490000|2024-08-02 12:08:10|22711.5|22691.5|22717.3|22697.3|22717.3|22697.3|22711.5|22691.5|7
1722600500000|2024-08-02 12:08:20|22713|22693|22703|22683|22713|22693|22703|22683|5
1722600520000|2024-08-02 12:08:40|22703.8|22683.8|22700.5|22680.5|22705.5|22685.5|22700.5|22680.5|1
1722600540000|2024-08-02 12:09:00|22697.5|22677.5|22697.5|22677.5|22697.5|22677.5|22697.5|22677.5|1
1722600570000|2024-08-02 12:09:30|22695.8|22675.8|22695.8|22675.8|22695.8|22675.8|22695.8|22675.8|0
1722600580000|2024-08-02 12:09:40|22694|22674|22691.5|22671.5|22694|22674|22691.5|22671.5|0
1722600610000|2024-08-02 12:10:10|22692.3|22672.3|22696.5|22676.5|22696.5|22676.5|22692.3|22672.3|12
1722600620000|2024-08-02 12:10:20|22691.5|22671.5|22688.3|22668.3|22691.5|22671.5|22688.3|22668.3|3
1722600630000|2024-08-02 12:10:30|22686.5|22666.5|22684|22664|22686.5|22666.5|22684|22664|1
1722600640000|2024-08-02 12:10:40|22682.3|22662.3|22682.3|22662.3|22682.3|22662.3|22682.3|22662.3|2
1722600650000|2024-08-02 12:10:50|22679.8|22659.8|22680.5|22660.5|22681.5|22661.5|22679.8|22659.8|1
1722600660000|2024-08-02 12:11:00|22684|22664|22679.8|22659.8|22684|22664|22679.8|22659.8|3
1722600670000|2024-08-02 12:11:10|22689|22649|22689|22649|22689|22649|22689|22649|0
1722600680000|2024-08-02 12:11:20|22677.5|22657.5|22678.3|22658.3|22678.3|22658.3|22675.8|22655.8|1
1722600690000|2024-08-02 12:11:30|22679|22659|22679|22659|22679|22659|22679|22659|0
1722600710000|2024-08-02 12:11:50|22681.5|22661.5|22684|22664|22684|22664|22681.5|22661.5|0
1722600720000|2024-08-02 12:12:00|22683.3|22663.3|22683.3|22663.3|22683.3|22663.3|22683.3|22663.3|1
1722600730000|2024-08-02 12:12:10|22681.5|22661.5|22681.5|22661.5|22681.5|22661.5|22680.8|22660.8|1
1722600740000|2024-08-02 12:12:20|22684|22664|22684|22664|22684|22664|22684|22664|0
1722600750000|2024-08-02 12:12:30|22682.3|22662.3|22694|22674|22694|22674|22682.3|22662.3|4
1722600780000|2024-08-02 12:13:00|22694.8|22674.8|22701.5|22681.5|22704|22684|22694.8|22674.8|3
1722600840000|2024-08-02 12:14:00|22706.5|22686.5|22706.5|22686.5|22706.5|22686.5|22706.5|22686.5|1
1722600890000|2024-08-02 12:14:50|22705.8|22685.8|22704|22684|22705.8|22685.8|22704|22684|0
1722600900000|2024-08-02 12:15:00|22706.5|22686.5|22706.5|22686.5|22706.5|22686.5|22704|22684|3
1722600910000|2024-08-02 12:15:10|22707.3|22687.3|22709|22689|22709|22689|22707.3|22687.3|2
1722600920000|2024-08-02 12:15:20|22706.5|22686.5|22706.5|22686.5|22706.5|22686.5|22706.5|22686.5|6
1722600930000|2024-08-02 12:15:30|22702|22682|22693.3|22673.3|22702|22682|22693.3|22673.3|0
1722600940000|2024-08-02 12:15:40|22686.5|22666.5|22679|22659|22694|22666.5|22676.5|22654|4
1722600950000|2024-08-02 12:15:50|22678.3|22658.3|22674|22654|22678.3|22658.3|22674|22654|2
1722600960000|2024-08-02 12:16:00|22669|22649|22666.5|22646.5|22669|22649|22666.5|22646.5|0
1722601010000|2024-08-02 12:16:50|||||||||2
1722601020000|2024-08-02 12:17:00|22667.3|22647.3|22670.8|22650.8|22670.8|22650.8|22667.3|22647.3|3
1722601030000|2024-08-02 12:17:10|||||||||2
1722601040000|2024-08-02 12:17:20|22670|22650|22670.8|22650.8|22670.8|22650.8|22670|22650|0
1722601050000|2024-08-02 12:17:30|22670|22650|22665.8|22645.8|22670|22650|22665.8|22645.8|0
1722601060000|2024-08-02 12:17:40|22666.5|22646.5|22670|22650|22670|22650|22666.5|22646.5|3
1722601070000|2024-08-02 12:17:50|22673.5|22653.5|22670|22650|22684.3|22653.5|22670|22644.3|1
1722601080000|2024-08-02 12:18:00|22682.5|22642.5|22675.8|22655.8|22682.5|22655.8|22675.8|22642.5|1
1722601090000|2024-08-02 12:18:10|22677.3|22657.3|22676.5|22656.5|22679|22659|22676.5|22656.5|2
1722601100000|2024-08-02 12:18:20|||||||||4
1722601110000|2024-08-02 12:18:30|22675.8|22655.8|22674.8|22654.8|22675.8|22655.8|22674|22654|0
1722601120000|2024-08-02 12:18:40|22676.5|22656.5|22676.5|22656.5|22676.5|22656.5|22676.5|22656.5|0
1722601140000|2024-08-02 12:19:00|22677.3|22657.3|22676.5|22656.5|22679|22659|22676.5|22656.5|1
1722601180000|2024-08-02 12:19:40|22678.3|22658.3|22678.3|22658.3|22678.3|22658.3|22678.3|22658.3|0
1722601200000|2024-08-02 12:20:00|22680|22660|22680|22660|22680|22660|22680|22660|0
1722601210000|2024-08-02 12:20:10|22678.3|22658.3|22676.5|22656.5|22678.3|22658.3|22676.5|22656.5|3
1722601230000|2024-08-02 12:20:30|22671.5|22651.5|22698.3|22678.3|22698.3|22678.3|22671.5|22651.5|4
1722601240000|2024-08-02 12:20:40|22699.8|22679.8|22709|22689|22709|22689|22699.8|22679.8|3
1722601250000|2024-08-02 12:20:50|||||||||4
1722601260000|2024-08-02 12:21:00|22708.3|22688.3|22706.5|22686.5|22708.3|22688.3|22701.5|22681.5|3
1722601270000|2024-08-02 12:21:10|22705.8|22685.8|22706.5|22686.5|22706.5|22686.5|22705.8|22685.8|0
1722601280000|2024-08-02 12:21:20|22705.8|22685.8|22704|22684|22705.8|22685.8|22704|22684|0
1722601290000|2024-08-02 12:21:30|22706.5|22686.5|22704|22684|22706.5|22686.5|22701.5|22681.5|0
1722601340000|2024-08-02 12:22:20|22705|22685|22701.5|22681.5|22705|22685|22701.5|22681.5|0
1722601350000|2024-08-02 12:22:30|22706.5|22686.5|22706.5|22686.5|22706.5|22686.5|22706.5|22686.5|3
1722601370000|2024-08-02 12:22:50|22708.3|22688.3|22708.3|22688.3|22708.3|22688.3|22708.3|22688.3|1
1722601380000|2024-08-02 12:23:00|22711.3|22691.3|22711.3|22691.3|22711.3|22691.3|22711.3|22691.3|2
1722601390000|2024-08-02 12:23:10|22716.5|22696.5|22737.3|22717.3|22737.3|22717.3|22716.5|22696.5|7
1722601410000|2024-08-02 12:23:30|22738|22718|22737.3|22717.3|22738|22718|22737.3|22717.3|0
1722601420000|2024-08-02 12:23:40|22736.5|22716.5|22739.8|22719.8|22739.8|22719.8|22735.8|22715.8|2
1722601430000|2024-08-02 12:23:50|22741.5|22721.5|22739.8|22719.8|22741.5|22721.5|22739.8|22719.8|0
1722601440000|2024-08-02 12:24:00|22741.3|22721.3|22741.3|22721.3|22741.3|22721.3|22741.3|22721.3|1
1722601450000|2024-08-02 12:24:10|22744.8|22724.8|22755.3|22735.3|22755.3|22735.3|22744.8|22724.8|1
1722601460000|2024-08-02 12:24:20|22763.3|22743.3|22763.3|22743.3|22763.3|22743.3|22763.3|22743.3|4
1722601470000|2024-08-02 12:24:30|22759.8|22739.8|22759.8|22739.8|22759.8|22739.8|22759.8|22739.8|0
1722601480000|2024-08-02 12:24:40|22760.5|22740.5|22764.8|22744.8|22764.8|22744.8|22760.5|22740.5|2
1722601490000|2024-08-02 12:24:50|||||||||1
1722601510000|2024-08-02 12:25:10|||||||||4
1722601520000|2024-08-02 12:25:20|22762|22742|22779|22759|22779|22759|22762|22742|11
1722601530000|2024-08-02 12:25:30|22783|22763|22784.8|22764.8|22784.8|22764.8|22783|22763|6
1722601540000|2024-08-02 12:25:40|22783.3|22763.3|22781.5|22761.5|22783.3|22763.3|22781.5|22761.5|3
1722601550000|2024-08-02 12:25:50|22789|22749|22769|22749|22789|22758.3|22769|22749|3
1722601560000|2024-08-02 12:26:00|22768.3|22748.3|22766.5|22746.5|22769|22749|22766.5|22746.5|0
1722601570000|2024-08-02 12:26:10|22767.3|22747.3|22759|22739|22769|22749|22759|22739|3
1722601580000|2024-08-02 12:26:20|22758.3|22738.3|22756.5|22736.5|22758.3|22738.3|22756.5|22736.5|0
1722601590000|2024-08-02 12:26:30|22754|22734|22744|22724|22754|22734|22744|22724|0
1722601610000|2024-08-02 12:26:50|22746.5|22726.5|22746.5|22726.5|22746.5|22726.5|22746.5|22726.5|5
1722601620000|2024-08-02 12:27:00|22745|22725|22742.3|22722.3|22745|22725|22741.5|22721.5|1
1722601630000|2024-08-02 12:27:10|22743.3|22723.3|22741.5|22721.5|22743.3|22723.3|22741.5|22721.5|1
1722601640000|2024-08-02 12:27:20|22738.3|22718.3|22732.3|22712.3|22745.8|22718.3|22731.5|22705.8|4
1722601650000|2024-08-02 12:27:30|22734|22714|22734|22714|22734|22714|22734|22714|0
1722601660000|2024-08-02 12:27:40|||||||||1
1722601670000|2024-08-02 12:27:50|22734.8|22714.8|22738|22718|22738|22718|22734.8|22714.8|4
1722601680000|2024-08-02 12:28:00|22741.5|22721.5|22744|22724|22744|22724|22741.5|22721.5|1
1722601690000|2024-08-02 12:28:10|22745.5|22725.5|22749|22729|22749|22729|22745.5|22725.5|6
1722601700000|2024-08-02 12:28:20|22750.5|22730.5|22752.3|22732.3|22752.3|22732.3|22750.5|22730.5|1
1722601710000|2024-08-02 12:28:30|22754|22734|22756.5|22736.5|22756.5|22736.5|22754|22734|1
1722601730000|2024-08-02 12:28:50|22757.3|22737.3|22751.5|22731.5|22759|22739|22751.5|22731.5|1
1722601740000|2024-08-02 12:29:00|22749.8|22729.8|22739|22719|22749.8|22729.8|22739|22719|3
1722601750000|2024-08-02 12:29:10|22738.3|22718.3|22733.3|22713.3|22738.3|22718.3|22733.3|22713.3|1
1722601760000|2024-08-02 12:29:20|22730.8|22710.8|22731.5|22711.5|22731.5|22711.5|22729|22709|3
1722601770000|2024-08-02 12:29:30|22729|22709|22719.8|22699.8|22735.8|22709|22719.8|22694|8
1722601780000|2024-08-02 12:29:40|22729|22689|22729|22689|22729|22699.8|22719.8|22689|0
1722601790000|2024-08-02 12:29:50|22719.8|22699.8|22719.8|22699.8|22719.8|22699.8|22719.8|22699.8|0
1722601800000|2024-08-02 12:30:00|22719|22699|22741.5|22721.5|22741.5|22721.5|22719|22699|22
1722601810000|2024-08-02 12:30:10|22742.3|22722.3|22749.8|22729.8|22749.8|22729.8|22742.3|22722.3|2
1722601820000|2024-08-02 12:30:20|22754|22734|22739|22719|22756.5|22736.5|22739|22719|8
1722601830000|2024-08-02 12:30:30|22738.3|22718.3|22739|22719|22739|22719|22736.5|22716.5|0
1722601840000|2024-08-02 12:30:40|22736.5|22716.5|22711.5|22691.5|22740.8|22720.8|22711.5|22691.5|20
1722601850000|2024-08-02 12:30:50|22710.8|22690.8|22724|22704|22724.8|22704.8|22709|22689|7
1722601860000|2024-08-02 12:31:00|22724.8|22704.8|22735.5|22715.5|22735.5|22715.5|22724.8|22704.8|23
1722601870000|2024-08-02 12:31:10|22737.3|22717.3|22723.3|22703.3|22737.3|22717.3|22723.3|22703.3|8
1722601880000|2024-08-02 12:31:20|22724.8|22704.8|22726.5|22706.5|22727.3|22707.3|22724.8|22704.8|9
1722601890000|2024-08-02 12:31:30|22727.3|22707.3|22721.5|22701.5|22727.3|22707.3|22721.5|22701.5|5
1722601900000|2024-08-02 12:31:40|22720|22700|22721.5|22701.5|22721.5|22701.5|22716.5|22696.5|3
1722601910000|2024-08-02 12:31:50|22720.8|22700.8|22726.5|22706.5|22737.3|22708.3|22716.5|22696.5|10
1722601930000|2024-08-02 12:32:10|22729|22709|22729|22709|22729|22709|22729|22709|3
1722601940000|2024-08-02 12:32:20|22729.8|22709.8|22728.2|22708.2|22729.8|22709.8|22728.2|22708.2|0
1722601950000|2024-08-02 12:32:30|22726.5|22706.5|22734.8|22714.8|22734.8|22714.8|22726.5|22706.5|5
1722601960000|2024-08-02 12:32:40|22734|22714|22739|22719|22739|22719|22734|22714|0
1722601970000|2024-08-02 12:32:50|22738.2|22718.2|22737.3|22717.3|22739|22719|22736.5|22716.5|6
1722601980000|2024-08-02 12:33:00|22738|22718|22746.5|22726.5|22747.3|22727.3|22738|22718|9
1722601990000|2024-08-02 12:33:10|22744|22724|22744|22724|22744|22724|22744|22724|2
1722602000000|2024-08-02 12:33:20|22741.7|22721.7|22724|22704|22741.7|22721.7|22724|22704|4
1722602010000|2024-08-02 12:33:30|22721.5|22701.5|22723|22703|22723|22703|22721.5|22701.5|2
1722602020000|2024-08-02 12:33:40|22722.3|22702.3|22723|22703|22723|22703|22722.3|22702.3|2
1722602030000|2024-08-02 12:33:50|22722.3|22702.3|22722.3|22702.3|22722.3|22702.3|22722.3|22702.3|1
1722602040000|2024-08-02 12:34:00|22724|22704|22725.5|22705.5|22725.5|22705.5|22724|22704|0
1722602060000|2024-08-02 12:34:20|22724.8|22704.8|22726.5|22706.5|22727.3|22707.3|22724.8|22704.8|0
1722602070000|2024-08-02 12:34:30|22724|22704|22719|22699|22724|22704|22719|22699|5
1722602080000|2024-08-02 12:34:40|22718.2|22698.2|22716.5|22696.5|22719|22699|22716.5|22696.5|0
1722602090000|2024-08-02 12:34:50|22715.7|22695.7|22711.5|22691.5|22715.7|22695.7|22711.5|22691.5|1
1722602100000|2024-08-02 12:35:00|22714|22694|22714|22694|22714|22694|22712.3|22692.3|0
1722602110000|2024-08-02 12:35:10|22716.5|22696.5|22717.3|22697.3|22719.8|22699.8|22714.8|22694.8|8
1722602120000|2024-08-02 12:35:20|22716.5|22696.5|22719|22699|22719.8|22699.8|22714.8|22694.8|1
1722602130000|2024-08-02 12:35:30|22719.8|22699.8|22721.5|22701.5|22721.5|22701.5|22719.8|22699.8|0
1722602140000|2024-08-02 12:35:40|22722.3|22702.3|22728.2|22708.2|22728.2|22708.2|22721.5|22701.5|1
1722602150000|2024-08-02 12:35:50|22726.5|22706.5|22726.5|22706.5|22727.3|22707.3|22726.5|22706.5|0
1722602160000|2024-08-02 12:36:00|22727.3|22707.3|22724|22704|22727.3|22707.3|22724|22704|1
1722602190000|2024-08-02 12:36:30|22723.2|22703.2|22721.5|22701.5|22723.2|22703.2|22721.5|22701.5|2
1722602200000|2024-08-02 12:36:40|22718|22698|22726.3|22686.3|22728|22698|22716.3|22685.5|0
1722602210000|2024-08-02 12:36:50|22718|22698|22723.8|22683.8|22727.3|22698|22718|22683.8|2
1722602220000|2024-08-02 12:37:00|22714.5|22694.5|22718.8|22698.8|22718.8|22698.8|22714.5|22694.5|2
1722602230000|2024-08-02 12:37:10|22720.5|22700.5|22720.5|22700.5|22721.3|22701.3|22720.5|22700.5|0
1722602240000|2024-08-02 12:37:20|22719.8|22699.8|22719.8|22699.8|22719.8|22699.8|22719.8|22699.8|0
1722602250000|2024-08-02 12:37:30|22721.5|22701.5|22727.3|22707.3|22727.3|22707.3|22721.5|22701.5|1
1722602260000|2024-08-02 12:37:40|22726.5|22706.5|22725.5|22705.5|22727.3|22707.3|22724|22704|0
1722602270000|2024-08-02 12:37:50|22727.3|22707.3|22724|22704|22727.3|22707.3|22724|22704|4
1722602280000|2024-08-02 12:38:00|22725.5|22705.5|22726.5|22706.5|22727.3|22707.3|22725.5|22705.5|0
1722602290000|2024-08-02 12:38:10|22717.3|22697.3|22717.3|22697.3|22717.3|22697.3|22717.3|22697.3|1
1722602300000|2024-08-02 12:38:20|22715.7|22695.7|22707.3|22687.3|22715.7|22695.7|22707.3|22687.3|4
1722602320000|2024-08-02 12:38:40|22706.7|22666.7|22686.7|22666.7|22706.7|22673.7|22686.7|22666.7|9
1722602330000|2024-08-02 12:38:50|22679|22659|22676.5|22656.5|22679|22659|22676.5|22656.5|3
1722602340000|2024-08-02 12:39:00|22677.3|22657.3|22676.5|22656.5|22679|22659|22676.5|22656.5|0
1722602360000|2024-08-02 12:39:20|22679|22659|22679|22659|22679|22659|22679|22659|0
1722602370000|2024-08-02 12:39:30|22681.5|22661.5|22686.5|22666.5|22686.5|22666.5|22681.5|22661.5|2
1722602380000|2024-08-02 12:39:40|22694|22674|22693.2|22673.2|22694|22674|22693.2|22673.2|0
1722602400000|2024-08-02 12:40:00|22694|22674|22699|22679|22699|22679|22694|22674|4
1722602410000|2024-08-02 12:40:10|22704|22684|22705.7|22685.7|22705.7|22685.7|22704|22684|0
1722602420000|2024-08-02 12:40:20|22706.5|22686.5|22711.5|22691.5|22719|22691.5|22706.5|22679|2
1722602440000|2024-08-02 12:40:40|22712.3|22692.3|22712.3|22692.3|22712.3|22692.3|22712.3|22692.3|0
1722602450000|2024-08-02 12:40:50|22712.2|22692.2|22712.2|22692.2|22712.2|22692.2|22712.2|22692.2|2
1722602460000|2024-08-02 12:41:00|22711.5|22691.5|22710|22690|22711.5|22691.5|22710|22690|6
1722602470000|2024-08-02 12:41:10|22706.5|22686.5|22706.5|22686.5|22706.5|22686.5|22706.5|22686.5|1
1722602480000|2024-08-02 12:41:20|22705.7|22685.7|22699.7|22679.7|22705.7|22685.7|22699.7|22679.7|3
1722602490000|2024-08-02 12:41:30|22700.5|22680.5|22699.7|22679.7|22702.2|22682.2|22699.7|22679.7|0
1722602500000|2024-08-02 12:41:40|22702.2|22682.2|22699.7|22679.7|22702.2|22682.2|22699.7|22679.7|0
1722602510000|2024-08-02 12:41:50|22697.2|22677.2|22702.2|22682.2|22702.2|22682.2|22697.2|22677.2|8
1722602520000|2024-08-02 12:42:00|22704|22684|22709|22689|22709|22689|22704|22684|2
1722602540000|2024-08-02 12:42:20|||||||||2
1722602550000|2024-08-02 12:42:30|22707.2|22687.2|22707.2|22687.2|22707.2|22687.2|22704.7|22684.7|0
1722602560000|2024-08-02 12:42:40|||||||||1
1722602580000|2024-08-02 12:43:00|22706.5|22686.5|22706.5|22686.5|22707.2|22687.2|22704|22684|0
1722602590000|2024-08-02 12:43:10|22704|22684|22705.5|22685.5|22705.5|22685.5|22704|22684|25
1722602600000|2024-08-02 12:43:20|22709|22689|22712.2|22692.2|22712.2|22692.2|22709|22689|1
1722602610000|2024-08-02 12:43:30|22710.7|22690.7|22709|22689|22710.7|22690.7|22709|22689|2
1722602620000|2024-08-02 12:43:40|22711.5|22691.5|22712.2|22692.2|22712.2|22692.2|22711.5|22691.5|2
1722602630000|2024-08-02 12:43:50|22714.7|22694.7|22719.7|22699.7|22719.7|22699.7|22714.7|22694.7|3
1722602640000|2024-08-02 12:44:00|22721.5|22701.5|22721.5|22701.5|22721.5|22701.5|22721.5|22701.5|0
1722602660000|2024-08-02 12:44:20|22720.7|22700.7|22720.7|22700.7|22720.7|22700.7|22720.7|22700.7|2
1722602670000|2024-08-02 12:44:30|22719|22699|22726.5|22706.5|22726.5|22706.5|22719|22699|2
1722602690000|2024-08-02 12:44:50|22729|22709|22740.5|22720.5|22740.5|22720.5|22729|22709|5
1722602700000|2024-08-02 12:45:00|22741.3|22721.3|22762.8|22742.8|22762.8|22742.8|22741.3|22721.3|14
1722602710000|2024-08-02 12:45:10|22765.5|22745.5|22770.5|22750.5|22770.5|22750.5|22765.5|22745.5|0
1722602720000|2024-08-02 12:45:20|22773|22753|22775.5|22755.5|22775.5|22755.5|22773|22753|2
1722602730000|2024-08-02 12:45:30|22778|22758|22804|22784|22804|22784|22778|22758|26
1722602740000|2024-08-02 12:45:40|22805.5|22785.5|22801.3|22781.3|22807.2|22787.2|22801.3|22781.3|7
1722602750000|2024-08-02 12:45:50|22802|22782|22803.8|22783.8|22803.8|22783.8|22802|22782|2
1722602770000|2024-08-02 12:46:10|22802.2|22782.2|22800.5|22780.5|22802.2|22782.2|22798|22778|12
1722602780000|2024-08-02 12:46:20|22803|22783|22815.5|22795.5|22815.5|22795.5|22803|22783|11
1722602800000|2024-08-02 12:46:40|22821.3|22801.3|22833.5|22813.5|22833.5|22813.5|22821.3|22801.3|8
1722602820000|2024-08-02 12:47:00|22838.8|22818.8|22841.3|22821.3|22841.3|22821.3|22838.8|22818.8|0
1722602830000|2024-08-02 12:47:10|22840.5|22820.5|22838.8|22818.8|22840.5|22820.5|22838.8|22818.8|1
1722602840000|2024-08-02 12:47:20|22839.5|22819.5|22873|22853|22873|22853|22839.5|22819.5|29
1722602850000|2024-08-02 12:47:30|22873.8|22853.8|22868.8|22848.8|22873.8|22853.8|22868|22848|7
1722602860000|2024-08-02 12:47:40|22870.5|22850.5|22870.5|22830.5|22874|22850.5|22868.8|22830.5|5
1722602870000|2024-08-02 12:47:50|22861.5|22821.5|22845.5|22825.5|22861.5|22831.5|22844.7|22821.5|7
1722602880000|2024-08-02 12:48:00|22846.3|22826.3|22862.2|22842.2|22862.2|22842.2|22846.3|22826.3|29
1722602890000|2024-08-02 12:48:10|22860.5|22840.5|22860.5|22840.5|22860.5|22840.5|22860.5|22840.5|0
1722602900000|2024-08-02 12:48:20|22861.3|22841.3|22868|22848|22868|22848|22861.3|22841.3|1
1722602910000|2024-08-02 12:48:30|||||||||6
1722602920000|2024-08-02 12:48:40|22867.2|22847.2|22845.5|22825.5|22867.2|22847.2|22844.7|22824.7|2
1722602930000|2024-08-02 12:48:50|22846.2|22826.2|22850.5|22830.5|22850.5|22830.5|22846.2|22826.2|1
1722602940000|2024-08-02 12:49:00|22849.7|22829.7|22847.2|22827.2|22849.7|22829.7|22847.2|22827.2|1
1722602950000|2024-08-02 12:49:10|22848|22828|22845.5|22825.5|22848|22828|22845.5|22825.5|0
1722602960000|2024-08-02 12:49:20|22848|22828|22849.7|22829.7|22852.2|22832.2|22848|22828|0
1722602970000|2024-08-02 12:49:30|22846.5|22826.5|22840.5|22820.5|22846.5|22826.5|22840.5|22820.5|4
1722603000000|2024-08-02 12:50:00|22847|22827|22852|22832|22852|22832|22847|22827|10
1722603010000|2024-08-02 12:50:10|22851.2|22831.2|22850.5|22830.5|22853|22833|22850.5|22830.5|0
1722603020000|2024-08-02 12:50:20|22848.7|22828.7|22848|22828|22848.7|22828.7|22848|22828|0
1722603040000|2024-08-02 12:50:40|22841.2|22821.2|22841.2|22821.2|22841.2|22821.2|22841.2|22821.2|3
1722603050000|2024-08-02 12:50:50|22842|22822|22843.7|22823.7|22843.7|22823.7|22841.2|22821.2|1
1722603060000|2024-08-02 12:51:00|22842.2|22822.2|22843|22823|22846.2|22826.2|22841.2|22821.2|7
1722603070000|2024-08-02 12:51:10|22842.2|22822.2|22840.5|22820.5|22842.2|22822.2|22840.5|22820.5|0
1722603080000|2024-08-02 12:51:20|22843.7|22823.7|22848|22828|22848|22828|22843.7|22823.7|2
1722603090000|2024-08-02 12:51:30|22846.2|22826.2|22843.7|22823.7|22846.2|22826.2|22843.7|22823.7|3
1722603100000|2024-08-02 12:51:40|22843|22823|22843|22823|22843|22823|22843|22823|0
1722603110000|2024-08-02 12:51:50|22841.5|22821.5|22831.2|22811.2|22841.5|22821.5|22830.5|22810.5|2
1722603120000|2024-08-02 12:52:00|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|0
1722603130000|2024-08-02 12:52:10|22828|22808|22830.5|22810.5|22831.2|22811.2|22828|22808|5
1722603140000|2024-08-02 12:52:20|22831.2|22811.2|22830.5|22810.5|22831.2|22811.2|22830.5|22810.5|0
1722603150000|2024-08-02 12:52:30|22829|22809|22827|22807|22829|22809|22825.5|22805.5|3
1722603160000|2024-08-02 12:52:40|22829|22809|22825.5|22805.5|22829|22809|22825.5|22805.5|0
1722603190000|2024-08-02 12:53:10|22823.7|22803.7|22821.2|22801.2|22823.7|22803.7|22821.2|22801.2|2
1722603200000|2024-08-02 12:53:20|22819.5|22799.5|22819.5|22799.5|22819.5|22799.5|22819.5|22799.5|0
1722603210000|2024-08-02 12:53:30|22818.7|22798.7|22818.7|22798.7|22818.7|22798.7|22814.5|22794.5|0
1722603220000|2024-08-02 12:53:40|22819.5|22799.5|22823|22803|22823|22803|22819.5|22799.5|9
1722603230000|2024-08-02 12:53:50|22816.2|22796.2|22811.2|22791.2|22816.2|22796.2|22808.7|22788.7|2
1722603240000|2024-08-02 12:54:00|22813.7|22793.7|22821.8|22801.8|22821.8|22801.8|22813.7|22793.7|6
1722603250000|2024-08-02 12:54:10|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|0
1722603260000|2024-08-02 12:54:20|22835.5|22815.5|22847|22827|22847|22827|22835.5|22815.5|4
1722603270000|2024-08-02 12:54:30|22846.2|22826.2|22848.7|22828.7|22848.7|22828.7|22846.2|22826.2|3
1722603280000|2024-08-02 12:54:40|22850.5|22830.5|22851.2|22831.2|22851.2|22831.2|22850.5|22830.5|0
1722603290000|2024-08-02 12:54:50|22853|22833|22853|22833|22853|22833|22853|22833|0
1722603300000|2024-08-02 12:55:00|22851.2|22831.2|22856.2|22836.2|22856.2|22836.2|22851.2|22831.2|4
1722603310000|2024-08-02 12:55:10|22854.7|22834.7|22856.2|22836.2|22856.2|22836.2|22854.7|22834.7|4
1722603320000|2024-08-02 12:55:20|22861.2|22841.2|22873.7|22853.7|22876.2|22856.2|22861.2|22841.2|8
1722603330000|2024-08-02 12:55:30|22871.5|22851.5|22867.2|22847.2|22871.5|22851.5|22867.2|22847.2|2
1722603340000|2024-08-02 12:55:40|22864.7|22844.7|22864.7|22844.7|22864.7|22844.7|22864.7|22844.7|0
1722603350000|2024-08-02 12:55:50|22860.5|22840.5|22860.5|22840.5|22863|22843|22860.5|22840.5|0
1722603360000|2024-08-02 12:56:00|22858.7|22838.7|22853.7|22833.7|22858.7|22838.7|22853.7|22833.7|10
1722603370000|2024-08-02 12:56:10|22854.5|22834.5|22853|22833|22856.2|22836.2|22853|22833|9
1722603380000|2024-08-02 12:56:20|22851.5|22831.5|22848|22828|22851.5|22831.5|22848|22828|0
1722603390000|2024-08-02 12:56:30|22845.7|22825.7|22838|22818|22845.7|22825.7|22838|22818|7
1722603400000|2024-08-02 12:56:40|22833|22813|22833|22813|22833|22813|22833|22813|4
1722603410000|2024-08-02 12:56:50|22833.7|22813.7|22837.2|22817.2|22837.2|22817.2|22833.7|22813.7|2
1722603420000|2024-08-02 12:57:00|22835.7|22815.7|22828.7|22808.7|22835.7|22815.7|22828.7|22808.7|3
1722603430000|2024-08-02 12:57:10|22828|22808|22816.5|22796.5|22828|22808|22816.5|22796.5|3
1722603440000|2024-08-02 12:57:20|22817.2|22797.2|22815.5|22795.5|22817.2|22797.2|22815.5|22795.5|2
1722603450000|2024-08-02 12:57:30|22816.2|22796.2|22821.2|22801.2|22821.2|22801.2|22816.2|22796.2|2
1722603460000|2024-08-02 12:57:40|||||||||3
1722603470000|2024-08-02 12:57:50|22818.7|22798.7|22818.7|22798.7|22818.7|22798.7|22818.7|22798.7|3
1722603480000|2024-08-02 12:58:00|22817.2|22797.2|22813.7|22793.7|22817.2|22797.2|22812.2|22792.2|1
1722603490000|2024-08-02 12:58:10|22818.7|22798.7|22816.2|22796.2|22821.2|22801.2|22816.2|22796.2|7
1722603500000|2024-08-02 12:58:20|22798.7|22778.7|22791.5|22771.5|22798.7|22778.7|22791.5|22771.5|5
1722603510000|2024-08-02 12:58:30|22788|22768|22785.5|22765.5|22788|22768|22785.5|22765.5|5
1722603520000|2024-08-02 12:58:40|22783.7|22763.7|22784.5|22764.5|22784.5|22764.5|22783.7|22763.7|6
1722603540000|2024-08-02 12:59:00|22786.2|22766.2|22787.2|22767.2|22788|22768|22786.2|22766.2|0
1722603550000|2024-08-02 12:59:10|22785.5|22765.5|22785.5|22765.5|22785.5|22765.5|22785.5|22765.5|0
1722603560000|2024-08-02 12:59:20|||||||||1
1722603580000|2024-08-02 12:59:40|22783.7|22763.7|22785.5|22765.5|22785.5|22765.5|22780.5|22760.5|1
1722603590000|2024-08-02 12:59:50|22784.7|22764.7|22783|22763|22784.7|22764.7|22783|22763|0
1722603600000|2024-08-02 13:00:00|22782.2|22762.2|22780.5|22760.5|22782.2|22762.2|22780.5|22760.5|0
1722603610000|2024-08-02 13:00:10|22779.7|22759.7|22770.5|22750.5|22779.7|22759.7|22770.5|22750.5|2
1722603620000|2024-08-02 13:00:20|22769|22749|22768|22748|22769|22749|22765.5|22745.5|2
1722603630000|2024-08-02 13:00:30|22768.7|22748.7|22764|22744|22768.7|22748.7|22764|22744|1
1722603640000|2024-08-02 13:00:40|22779.5|22739.5|22780.5|22760.5|22795.5|22760.5|22779.5|22735.5|5
1722603650000|2024-08-02 13:00:50|22782.2|22762.2|22783|22763|22783|22763|22779.5|22759.5|4
1722603660000|2024-08-02 13:01:00|22785.5|22765.5|22788|22768|22788|22768|22785.5|22765.5|1
1722603670000|2024-08-02 13:01:10|22793|22773|22798|22778|22798|22778|22793|22773|7
1722603680000|2024-08-02 13:01:20|22805.5|22785.5|22842|22822|22842|22822|22805.5|22785.5|11
1722603700000|2024-08-02 13:01:40|22846.2|22826.2|22864.7|22844.7|22864.7|22844.7|22846.2|22826.2|43
1722603710000|2024-08-02 13:01:50|22868.7|22848.7|22868.7|22848.7|22871.2|22851.2|22868.7|22848.7|77
1722603720000|2024-08-02 13:02:00|||||||||4
1722603730000|2024-08-02 13:02:10|22871.2|22851.2|22870.5|22850.5|22871.2|22851.2|22870.5|22850.5|2
1722603750000|2024-08-02 13:02:30|22869.7|22849.7|22868|22848|22869.7|22849.7|22868|22848|3
1722603760000|2024-08-02 13:02:40|22867.2|22847.2|22857.2|22837.2|22881.7|22847.2|22857.2|22820.9|12
1722603770000|2024-08-02 13:02:50|22850.9|22830.9|22842.2|22822.2|22850.9|22830.9|22842.2|22822.2|2
1722603780000|2024-08-02 13:03:00|22843|22823|22860.5|22820.5|22860.5|22829.7|22843|22820.5|4
1722603790000|2024-08-02 13:03:10|22862.2|22822.2|22860.5|22840.5|22862.2|22840.5|22860.5|22822.2|2
1722603810000|2024-08-02 13:03:30|22861.2|22841.2|22872|22832|22872|22841.2|22861.2|22832|0
1722603820000|2024-08-02 13:03:40|22862|22842|22862|22842|22862|22842|22862|22842|1
1722603830000|2024-08-02 13:03:50|22861.2|22841.2|22860.5|22840.5|22861.2|22841.2|22858|22838|0
1722603840000|2024-08-02 13:04:00|22859.7|22839.7|22858|22818|22864|22839.7|22857.2|22818|2
1722603850000|2024-08-02 13:04:10|22854.5|22814.5|22854.5|22814.5|22854.5|22814.5|22854.5|22814.5|1
1722603860000|2024-08-02 13:04:20|||||||||2
1722603890000|2024-08-02 13:04:50|22862|22802|22862|22802|22862|22802|22862|22802|0
1722603900000|2024-08-02 13:05:00|22860.2|22800.2|22853.5|22813.5|22860.2|22813.5|22852.7|22800.2|1
1722603910000|2024-08-02 13:05:10|22852.7|22812.7|22841.2|22821.2|22852.7|22821.2|22841.2|22812.7|0
1722603920000|2024-08-02 13:05:20|||||||||1
1722603930000|2024-08-02 13:05:30|||||||||1
1722603950000|2024-08-02 13:05:50|22839.7|22819.7|22838|22818|22839.7|22819.7|22838|22818|2
1722603970000|2024-08-02 13:06:10|||||||||3
1722603980000|2024-08-02 13:06:20|22833.7|22813.7|22834.7|22814.7|22834.7|22814.7|22833.7|22813.7|0
1722603990000|2024-08-02 13:06:30|22833|22813|22838|22818|22838|22818|22833|22813|0
1722604010000|2024-08-02 13:06:50|22838.7|22818.7|22844.7|22824.7|22844.7|22824.7|22838.7|22818.7|2
1722604030000|2024-08-02 13:07:10|22852|22832|22852|22832|22852|22832|22852|22832|1
1722604040000|2024-08-02 13:07:20|22855.2|22835.2|22859.5|22839.5|22859.5|22839.5|22855.2|22835.2|2
1722604060000|2024-08-02 13:07:40|22860.2|22840.2|22873|22853|22873|22853|22860.2|22840.2|4
1722604070000|2024-08-02 13:07:50|22875.5|22855.5|22875.5|22855.5|22875.5|22855.5|22875.5|22855.5|1
1722604080000|2024-08-02 13:08:00|22874.7|22854.7|22874.7|22854.7|22874.7|22854.7|22874.7|22854.7|3
1722604090000|2024-08-02 13:08:10|22873|22853|22873|22853|22878|22858|22873|22853|3
1722604100000|2024-08-02 13:08:20|22870.5|22850.5|22870.5|22850.5|22870.5|22850.5|22870.5|22850.5|1
1722604120000|2024-08-02 13:08:40|22869.7|22849.7|22873|22853|22873|22853|22868|22848|3
1722604130000|2024-08-02 13:08:50|22876.2|22856.2|22876.2|22856.2|22876.2|22856.2|22876.2|22856.2|1
1722604140000|2024-08-02 13:09:00|22877.7|22857.7|22877.7|22857.7|22877.7|22857.7|22877.7|22857.7|2
1722604150000|2024-08-02 13:09:10|22882|22862|22902|22882|22902|22882|22882|22862|2
1722604160000|2024-08-02 13:09:20|22905.2|22885.2|22904.5|22884.5|22905.2|22885.2|22904.5|22884.5|1
1722604170000|2024-08-02 13:09:30|22905.2|22885.2|22908|22888|22908.7|22888.7|22905.2|22885.2|7
1722604180000|2024-08-02 13:09:40|22913|22893|22913|22893|22913|22893|22913|22893|3
1722604190000|2024-08-02 13:09:50|22916.2|22896.2|22919.7|22899.7|22919.7|22899.7|22916.2|22896.2|3
1722604200000|2024-08-02 13:10:00|22918|22898|22903|22883|22918|22898|22903|22883|8
1722604210000|2024-08-02 13:10:10|22905.5|22885.5|22905.5|22885.5|22905.5|22885.5|22903|22883|4
1722604220000|2024-08-02 13:10:20|22906.2|22886.2|22920.5|22900.5|22926.2|22906.2|22906.2|22886.2|13
1722604230000|2024-08-02 13:10:30|22919|22899|22915.5|22895.5|22919|22899|22915.5|22895.5|5
1722604240000|2024-08-02 13:10:40|||||||||3
1722604250000|2024-08-02 13:10:50|22916.2|22896.2|22915.5|22895.5|22918|22898|22915.5|22895.5|0
1722604260000|2024-08-02 13:11:00|22918|22898|22918|22898|22918|22898|22913|22893|5
1722604270000|2024-08-02 13:11:10|22929.5|22909.5|22938.2|22918.2|22938.2|22918.2|22929.5|22909.5|28
1722604280000|2024-08-02 13:11:20|22941.7|22921.7|22963.5|22943.5|22966|22946|22941.7|22921.7|57
1722604290000|2024-08-02 13:11:30|22961|22941|22964.5|22944.5|22964.5|22944.5|22957|22937|6
1722604300000|2024-08-02 13:11:40|22965.2|22945.2|22952|22932|22972.7|22952.7|22949.5|22929.5|17
1722604310000|2024-08-02 13:11:50|22950.5|22930.5|22932.7|22912.7|22952|22930.5|22932.7|22910.2|2
1722604320000|2024-08-02 13:12:00|22933.5|22913.5|22929.2|22889.2|22934.5|22914.5|22929.2|22889.2|7
1722604330000|2024-08-02 13:12:10|22938.5|22878.5|22922.7|22902.7|22938.5|22902.7|22919.5|22878.5|25
1722604340000|2024-08-02 13:12:20|22923|22903|22922|22902|22923|22903|22918.7|22898.7|63
1722604350000|2024-08-02 13:12:30|22921.2|22901.2|22923|22903|22925.5|22905.5|22920.5|22900.5|1
1722604360000|2024-08-02 13:12:40|22922.2|22902.2|22919.7|22899.7|22922.2|22902.2|22919|22899|4
1722604370000|2024-08-02 13:12:50|22918|22898|22918.7|22898.7|22918.7|22898.7|22918|22898|7
1722604390000|2024-08-02 13:13:10|22920.5|22900.5|22949.2|22929.2|22949.2|22929.2|22920.5|22900.5|26
1722604400000|2024-08-02 13:13:20|22954.5|22934.5|22954.5|22934.5|22958|22938|22954.5|22934.5|4
1722604410000|2024-08-02 13:13:30|22953.7|22933.7|22959.5|22939.5|22959.5|22939.5|22952.7|22932.7|2
1722604430000|2024-08-02 13:13:50|22960.2|22940.2|22964.5|22944.5|22964.5|22944.5|22960.2|22940.2|6
1722604440000|2024-08-02 13:14:00|22965.2|22945.2|22965.2|22945.2|22970.2|22950.2|22965.2|22945.2|14
1722604450000|2024-08-02 13:14:10|22967|22947|22962|22942|22967|22947|22962|22942|2
1722604460000|2024-08-02 13:14:20|22961.2|22941.2|22959.5|22939.5|22961.2|22941.2|22959.5|22939.5|0
1722604470000|2024-08-02 13:14:30|22957.7|22937.7|22962|22922|22962|22937.7|22952.7|22922|3
1722604480000|2024-08-02 13:14:40|22960.2|22920.2|22942.7|22922.7|22960.2|22927|22942.7|22920.2|0
1722604490000|2024-08-02 13:14:50|22937.7|22917.7|22937|22917|22947|22917.7|22937|22907|11
1722604500000|2024-08-02 13:15:00|22937.7|22917.7|22952|22932|22952|22932|22937.7|22917.7|7
1722604510000|2024-08-02 13:15:10|22952.7|22932.7|22955.2|22935.2|22955.2|22935.2|22952.7|22932.7|3
1722604520000|2024-08-02 13:15:20|22956.2|22936.2|22954.5|22934.5|22956.2|22936.2|22954.5|22934.5|0
1722604530000|2024-08-02 13:15:30|22953.7|22933.7|22952|22932|22953.7|22933.7|22952|22932|4
1722604540000|2024-08-02 13:15:40|||||||||6
1722604550000|2024-08-02 13:15:50|22944.5|22924.5|22945.2|22925.2|22945.2|22925.2|22944.5|22924.5|1
1722604560000|2024-08-02 13:16:00|22947|22927|22947|22927|22948.7|22928.7|22944.5|22924.5|0
1722604570000|2024-08-02 13:16:10|22947.7|22927.7|22949.5|22929.5|22949.5|22929.5|22947.7|22927.7|1
1722604580000|2024-08-02 13:16:20|22950.2|22930.2|22972.7|22952.7|22972.7|22952.7|22950.2|22930.2|12
1722604590000|2024-08-02 13:16:30|22974.5|22954.5|22974.5|22954.5|22974.5|22954.5|22974.5|22954.5|2
1722604600000|2024-08-02 13:16:40|22972.2|22952.2|22968.7|22948.7|22972.2|22952.2|22968.7|22948.7|4
1722604610000|2024-08-02 13:16:50|22968|22948|22968|22948|22968|22948|22968|22948|0
1722604620000|2024-08-02 13:17:00|22962|22942|22963.7|22943.7|22963.7|22943.7|22962|22942|2
1722604630000|2024-08-02 13:17:10|22957.7|22937.7|22957.7|22937.7|22957.7|22937.7|22957.7|22937.7|0
1722604640000|2024-08-02 13:17:20|22959.5|22939.5|22959.5|22939.5|22959.5|22939.5|22959.5|22939.5|1
1722604650000|2024-08-02 13:17:30|22957.7|22937.7|22957.7|22937.7|22957.7|22937.7|22957.7|22937.7|3
1722604660000|2024-08-02 13:17:40|22960.2|22940.2|22959.5|22939.5|22962|22942|22959.5|22939.5|5
1722604670000|2024-08-02 13:17:50|22964.5|22944.5|22962.7|22942.7|22964.5|22944.5|22962.7|22942.7|2
1722604680000|2024-08-02 13:18:00|22963.5|22943.5|22962.7|22942.7|22965.2|22945.2|22962.7|22942.7|4
1722604690000|2024-08-02 13:18:10|22957.2|22937.2|22952|22932|22957.2|22937.2|22952|22932|4
1722604700000|2024-08-02 13:18:20|22950.2|22930.2|22953.7|22913.7|22953.7|22930.2|22942.7|22912|3
1722604710000|2024-08-02 13:18:30|22952|22912|22944.5|22924.5|22953.7|22924.5|22944.5|22912|8
1722604720000|2024-08-02 13:18:40|22942.7|22922.7|22957.7|22937.7|22957.7|22937.7|22942.7|22922.7|23
1722604730000|2024-08-02 13:18:50|||||||||6
1722604740000|2024-08-02 13:19:00|22959.5|22939.5|22954.5|22934.5|22959.5|22939.5|22954.5|22934.5|5
1722604750000|2024-08-02 13:19:10|22956.2|22936.2|22954.5|22934.5|22956.2|22936.2|22954.5|22934.5|12
1722604760000|2024-08-02 13:19:20|22955.2|22935.2|22955.2|22935.2|22955.2|22935.2|22955.2|22935.2|0
1722604770000|2024-08-02 13:19:30|22954.5|22934.5|22952.7|22932.7|22954.5|22934.5|22952.7|22932.7|4
1722604780000|2024-08-02 13:19:40|22954.5|22934.5|22942|22922|22954.5|22934.5|22942|22922|2
1722604790000|2024-08-02 13:19:50|22941.2|22921.2|22939.5|22919.5|22941.2|22921.2|22938.7|22918.7|2
1722604800000|2024-08-02 13:20:00|22938.7|22918.7|22942.7|22922.7|22944.5|22924.5|22938.7|22918.7|18
1722604820000|2024-08-02 13:20:20|22940.5|22920.5|22935.2|22915.2|22940.5|22920.5|22935.2|22915.2|1
1722604830000|2024-08-02 13:20:30|22928.7|22908.7|22928.7|22908.7|22928.7|22908.7|22928.7|22908.7|2
1722604840000|2024-08-02 13:20:40|22927|22907|22912|22892|22927|22907|22912|22892|29
1722604850000|2024-08-02 13:20:50|22911.2|22891.2|22915.2|22895.2|22915.2|22895.2|22908.7|22888.7|12
1722604860000|2024-08-02 13:21:00|22914.5|22894.5|22914.5|22894.5|22917|22897|22914.5|22894.5|6
1722604890000|2024-08-02 13:21:30|22912.7|22892.7|22912.7|22892.7|22912.7|22892.7|22912.7|22892.7|0
1722604900000|2024-08-02 13:21:40|22910.2|22890.2|22911|22891|22912.7|22892.7|22910.2|22890.2|3
1722604920000|2024-08-02 13:22:00|22912.7|22892.7|22910.2|22890.2|22912.7|22892.7|22910.2|22890.2|9
1722604930000|2024-08-02 13:22:10|22909.5|22889.5|22904.5|22884.5|22917.7|22897.7|22904.5|22884.5|11
1722604940000|2024-08-02 13:22:20|22902|22882|22900.2|22880.2|22902|22882|22900.2|22880.2|0
1722604950000|2024-08-02 13:22:30|22899.5|22879.5|22882.7|22862.7|22899.5|22879.5|22882.7|22862.7|44
1722604960000|2024-08-02 13:22:40|22881.7|22861.7|22890.2|22870.2|22891|22871|22881.7|22861.7|58
1722604970000|2024-08-02 13:22:50|22885.2|22865.2|22885.2|22865.2|22885.2|22865.2|22885.2|22865.2|3
1722604980000|2024-08-02 13:23:00|22882|22862|22875.2|22855.2|22882|22862|22875.2|22855.2|41
1722604990000|2024-08-02 13:23:10|22873.7|22853.7|22836.2|22816.2|22873.7|22853.7|22836.2|22807|31
1722605000000|2024-08-02 13:23:20|22837.9|22817.9|22837|22817|22837.9|22817.9|22834.5|22814.5|19
1722605020000|2024-08-02 13:23:40|22835.2|22815.2|22818.7|22798.7|22835.2|22815.2|22817.9|22797.9|11
1722605030000|2024-08-02 13:23:50|22820.2|22800.2|22822|22802|22822|22802|22820.2|22800.2|12
1722605040000|2024-08-02 13:24:00|22823.7|22803.7|22827|22807|22827|22807|22823.7|22803.7|23
1722605050000|2024-08-02 13:24:10|22829.5|22809.5|22829.5|22809.5|22829.5|22809.5|22829.5|22809.5|3
1722605060000|2024-08-02 13:24:20|22830.2|22810.2|22831|22811|22831|22811|22830.2|22810.2|0
1722605070000|2024-08-02 13:24:30|22832.7|22812.7|22832|22812|22832.7|22812.7|22832|22812|1
1722605090000|2024-08-02 13:24:50|22828.9|22808.9|22813.7|22793.7|22828.9|22808.9|22811.2|22791.2|31
1722605100000|2024-08-02 13:25:00|22817|22797|22827.7|22807.7|22827.7|22807.7|22817|22797|7
1722605110000|2024-08-02 13:25:10|22830.2|22810.2|22832.7|22812.7|22832.7|22812.7|22830.2|22810.2|1
1722605120000|2024-08-02 13:25:20|22835.2|22815.2|22834.5|22814.5|22837|22817|22834.5|22814.5|1
1722605130000|2024-08-02 13:25:30|22835.2|22815.2|22834.5|22814.5|22837|22817|22834.5|22814.5|1
1722605150000|2024-08-02 13:25:50|22837.7|22817.7|22836.2|22816.2|22837.7|22817.7|22836.2|22816.2|4
1722605160000|2024-08-02 13:26:00|22834.5|22814.5|22850.2|22830.2|22850.2|22830.2|22834.5|22814.5|9
1722605170000|2024-08-02 13:26:10|22849.5|22829.5|22854.5|22834.5|22854.5|22834.5|22846|22826|1
1722605180000|2024-08-02 13:26:20|22855.2|22835.2|22858.7|22838.7|22861.2|22841.2|22855.2|22835.2|1
1722605190000|2024-08-02 13:26:30|22859.5|22839.5|22858.7|22838.7|22861.2|22841.2|22858.7|22838.7|0
1722605200000|2024-08-02 13:26:40|22860.2|22840.2|22862|22842|22862|22842|22860.2|22840.2|2
1722605210000|2024-08-02 13:26:50|22862.7|22842.7|22867.7|22847.7|22867.7|22847.7|22862.7|22842.7|0
1722605260000|2024-08-02 13:27:40|22871|22851|22871|22851|22871|22851|22871|22851|3
1722605270000|2024-08-02 13:27:50|22877|22857|22877.7|22857.7|22878.5|22858.5|22877|22857|5
1722605290000|2024-08-02 13:28:10|22877.2|22837.2|22871.9|22831.9|22877.2|22837.2|22871.9|22831.9|7
1722605300000|2024-08-02 13:28:20|22860.4|22840.4|22859.4|22839.4|22860.4|22840.4|22856.9|22836.9|4
1722605310000|2024-08-02 13:28:30|||||||||1
1722605320000|2024-08-02 13:28:40|22866.9|22846.9|22872.9|22852.9|22874.4|22854.4|22866.9|22846.9|4
1722605330000|2024-08-02 13:28:50|22867.9|22847.9|22844.4|22824.4|22867.9|22847.9|22843.7|22823.7|3
1722605340000|2024-08-02 13:29:00|22842.9|22822.9|22841.2|22821.2|22842.9|22822.9|22841.2|22821.2|2
1722605350000|2024-08-02 13:29:10|22839.4|22819.4|22839.4|22819.4|22839.4|22819.4|22839.4|22819.4|0
1722605370000|2024-08-02 13:29:30|22838.7|22818.7|22836|22816|22838.7|22818.7|22835.2|22815.2|5
1722605380000|2024-08-02 13:29:40|22837.7|22817.7|22842.5|22822.5|22842.5|22822.5|22837.7|22817.7|11
1722605390000|2024-08-02 13:29:50|22846.9|22826.9|22846.9|22826.9|22846.9|22826.9|22846.9|22826.9|5
1722605400000|2024-08-02 13:30:00|22845.2|22825.2|22844.4|22824.4|22845.2|22825.2|22844.4|22824.4|7
1722605430000|2024-08-02 13:30:30|22848.2|22828.2|22853.7|22833.7|22855.2|22835.2|22848.2|22828.2|26
1722605450000|2024-08-02 13:30:50|22852.9|22832.9|22851.2|22831.2|22852.9|22832.9|22850.4|22830.4|10
1722605460000|2024-08-02 13:31:00|22852.7|22832.7|22839.4|22819.4|22852.7|22832.7|22839.4|22819.4|3
1722605470000|2024-08-02 13:31:10|22837.9|22817.9|22834.4|22814.4|22837.9|22817.9|22834.4|22814.4|2
1722605480000|2024-08-02 13:31:20|22831.9|22811.9|22824.4|22804.4|22831.9|22811.9|22821.2|22801.2|13
1722605490000|2024-08-02 13:31:30|22823.7|22803.7|22819.4|22799.4|22823.7|22803.7|22816.9|22796.9|2
1722605510000|2024-08-02 13:31:50|22818.7|22798.7|22816.9|22796.9|22818.7|22798.7|22815.2|22795.2|2
1722605520000|2024-08-02 13:32:00|22817.7|22797.7|22819.4|22799.4|22819.4|22799.4|22817.7|22797.7|2
1722605530000|2024-08-02 13:32:10|||||||||9
1722605540000|2024-08-02 13:32:20|22828.5|22808.5|22830.2|22810.2|22830.2|22810.2|22828.5|22808.5|5
1722605550000|2024-08-02 13:32:30|22829.4|22809.4|22829.4|22809.4|22829.4|22809.4|22829.4|22809.4|1
1722605560000|2024-08-02 13:32:40|22830.2|22810.2|22833.7|22813.7|22833.7|22813.7|22830.2|22810.2|5
1722605570000|2024-08-02 13:32:50|22831.9|22811.9|22831.9|22811.9|22831.9|22811.9|22831.9|22811.9|6
1722605580000|2024-08-02 13:33:00|22831.2|22811.2|22807.4|22787.4|22831.2|22811.2|22807.4|22787.4|31
1722605590000|2024-08-02 13:33:10|22800.4|22780.4|22787.9|22767.9|22800.4|22780.4|22787.9|22767.9|4
1722605600000|2024-08-02 13:33:20|22787.2|22767.2|22786.9|22766.9|22787.2|22767.2|22785.4|22765.4|7
1722605610000|2024-08-02 13:33:30|22787.7|22767.7|22787.9|22767.9|22788.7|22768.7|22786.9|22766.9|1
1722605620000|2024-08-02 13:33:40|22788.7|22768.7|22758.9|22738.9|22788.7|22768.7|22758.9|22738.9|75
1722605630000|2024-08-02 13:33:50|22757.2|22737.2|22763.2|22743.2|22767.2|22747.2|22756.4|22736.4|16
1722605640000|2024-08-02 13:34:00|22764.7|22744.7|22758.9|22738.9|22765.4|22745.4|22758.9|22738.9|17
1722605650000|2024-08-02 13:34:10|22756.4|22736.4|22756.4|22736.4|22756.4|22736.4|22756.4|22736.4|4
1722605660000|2024-08-02 13:34:20|22757.2|22737.2|22757.9|22737.9|22757.9|22737.9|22757.2|22737.2|2
1722605670000|2024-08-02 13:34:30|22758.9|22738.9|22761.4|22741.4|22761.4|22741.4|22758.9|22738.9|1
1722605680000|2024-08-02 13:34:40|22763.9|22743.9|22783.9|22763.9|22783.9|22763.9|22763.9|22743.9|14
1722605690000|2024-08-02 13:34:50|22783.2|22763.2|22776.4|22756.4|22783.2|22763.2|22773.9|22753.9|3
1722605700000|2024-08-02 13:35:00|22777.2|22757.2|22778.9|22758.9|22778.9|22758.9|22777.2|22757.2|2
1722605710000|2024-08-02 13:35:10|22778.2|22758.2|22778.9|22758.9|22778.9|22758.9|22776.4|22756.4|1
1722605720000|2024-08-02 13:35:20|22778.2|22758.2|22781.4|22761.4|22781.4|22761.4|22776.4|22756.4|74
1722605730000|2024-08-02 13:35:30|22786.7|22766.7|22789.7|22769.7|22793.7|22773.7|22786.7|22766.7|3
1722605740000|2024-08-02 13:35:40|22787.2|22767.2|22782.9|22762.9|22787.2|22767.2|22781.2|22761.2|15
1722605750000|2024-08-02 13:35:50|22781.4|22761.4|22781.4|22761.4|22781.4|22761.4|22781.4|22761.4|1
1722605760000|2024-08-02 13:36:00|22777.9|22757.9|22777.9|22757.9|22777.9|22757.9|22777.9|22757.9|5
1722605770000|2024-08-02 13:36:10|22776.4|22756.4|22772.9|22752.9|22776.4|22756.4|22772.9|22752.9|2
1722605800000|2024-08-02 13:36:40|||||||||1
1722605810000|2024-08-02 13:36:50|22775.2|22755.2|22809.4|22789.4|22809.4|22789.4|22775.2|22755.2|15
1722605820000|2024-08-02 13:37:00|22810.2|22790.2|22814.4|22794.4|22814.4|22794.4|22810.2|22790.2|7
1722605830000|2024-08-02 13:37:10|22818.7|22798.7|22820.2|22800.2|22820.2|22800.2|22818.7|22798.7|2
1722605840000|2024-08-02 13:37:20|22821.7|22801.7|22826.2|22806.2|22826.9|22806.9|22821.7|22801.7|8
1722605850000|2024-08-02 13:37:30|22825.4|22805.4|22828.7|22808.7|22828.7|22808.7|22820.4|22800.4|10
1722605860000|2024-08-02 13:37:40|22827.9|22807.9|22827.9|22807.9|22827.9|22807.9|22827.9|22807.9|1
1722605870000|2024-08-02 13:37:50|22827.2|22807.2|22815.4|22795.4|22827.2|22807.2|22815.4|22795.4|4
1722605880000|2024-08-02 13:38:00|22813.9|22793.9|22807.9|22787.9|22813.9|22793.9|22807.9|22787.9|1
1722605890000|2024-08-02 13:38:10|22806.4|22786.4|22802.9|22782.9|22806.4|22786.4|22802.9|22782.9|2
1722605900000|2024-08-02 13:38:20|||||||||1
1722605910000|2024-08-02 13:38:30|22797.9|22777.9|22797.9|22777.9|22797.9|22777.9|22797.9|22777.9|1
1722605920000|2024-08-02 13:38:40|22794.4|22774.4|22794.7|22774.7|22794.7|22774.7|22790.4|22770.4|7
1722605930000|2024-08-02 13:38:50|22792.9|22772.9|22795.4|22775.4|22795.4|22775.4|22792.9|22772.9|1
1722605940000|2024-08-02 13:39:00|22796.2|22776.2|22796.2|22776.2|22796.2|22776.2|22793.7|22773.7|7
1722605950000|2024-08-02 13:39:10|22799.4|22779.4|22811.2|22791.2|22813.7|22791.2|22799.4|22770.2|1
1722605960000|2024-08-02 13:39:20|22811.9|22791.9|22816.9|22796.9|22816.9|22796.9|22811.9|22791.9|2
1722605970000|2024-08-02 13:39:30|22821.2|22801.2|22816.2|22796.2|22821.2|22801.2|22816.2|22796.2|6
1722605980000|2024-08-02 13:39:40|||||||||1
1722605990000|2024-08-02 13:39:50|22813.7|22793.7|22813.7|22793.7|22813.7|22793.7|22813.7|22793.7|1
1722606000000|2024-08-02 13:40:00|22812.9|22792.9|22811.2|22791.2|22812.9|22792.9|22811.2|22791.2|1
1722606010000|2024-08-02 13:40:10|22811.9|22791.9|22813.7|22793.7|22813.7|22793.7|22811.9|22791.9|1
1722606020000|2024-08-02 13:40:20|22812.9|22792.9|22812.9|22792.9|22812.9|22792.9|22812.9|22792.9|0
1722606030000|2024-08-02 13:40:30|22811.2|22791.2|22803.7|22783.7|22818.9|22792.9|22802.9|22778.9|46
1722606040000|2024-08-02 13:40:40|22805.4|22785.4|22801.2|22781.2|22805.4|22785.4|22800.4|22780.4|1
1722606050000|2024-08-02 13:40:50|22802.9|22782.9|22804.7|22784.7|22804.7|22784.7|22802.9|22782.9|1
1722606060000|2024-08-02 13:41:00|22802.9|22782.9|22808.7|22788.7|22813.7|22793.7|22802.9|22782.9|3
1722606070000|2024-08-02 13:41:10|22810.4|22790.4|22811.2|22791.2|22811.2|22791.2|22810.4|22790.4|4
1722606080000|2024-08-02 13:41:20|22813.7|22793.7|22811.2|22791.2|22814.7|22794.7|22811.2|22791.2|100
1722606090000|2024-08-02 13:41:30|22810.4|22790.4|22808.7|22788.7|22810.4|22790.4|22808.7|22788.7|1
1722606100000|2024-08-02 13:41:40|22809.4|22789.4|22812.9|22792.9|22812.9|22792.9|22809.4|22789.4|2
1722606110000|2024-08-02 13:41:50|22811.2|22791.2|22811.2|22791.2|22811.2|22791.2|22811.2|22791.2|0
1722606120000|2024-08-02 13:42:00|22810.4|22790.4|22812.9|22792.9|22812.9|22792.9|22809.4|22789.4|1
1722606130000|2024-08-02 13:42:10|22811.2|22791.2|22811.2|22791.2|22811.2|22791.2|22811.2|22791.2|3
1722606150000|2024-08-02 13:42:30|22813.7|22793.7|22809.7|22789.7|22813.7|22793.7|22809.7|22789.7|6
1722606170000|2024-08-02 13:42:50|22806.4|22786.4|22806.4|22786.4|22806.4|22786.4|22806.4|22786.4|0
1722606180000|2024-08-02 13:43:00|22804.7|22784.7|22802.2|22782.2|22804.7|22784.7|22802.2|22782.2|1
1722606190000|2024-08-02 13:43:10|22800.4|22780.4|22797.9|22777.9|22800.4|22780.4|22797.9|22777.9|0
1722606200000|2024-08-02 13:43:20|22797.2|22777.2|22792.9|22772.9|22797.2|22777.2|22792.9|22772.9|0
1722606210000|2024-08-02 13:43:30|||||||||1
1722606220000|2024-08-02 13:43:40|22787.9|22767.9|22781.2|22761.2|22787.9|22767.9|22781.2|22761.2|108
1722606230000|2024-08-02 13:43:50|22776.9|22756.9|22773.2|22753.2|22776.9|22756.9|22773.2|22753.2|40
1722606240000|2024-08-02 13:44:00|22772.4|22752.4|22771.7|22751.7|22772.4|22752.4|22771.7|22751.7|3
1722606250000|2024-08-02 13:44:10|||||||||4
1722606260000|2024-08-02 13:44:20|22768.2|22748.2|22753.4|22733.4|22768.2|22748.2|22753.4|22733.4|9
1722606270000|2024-08-02 13:44:30|22750.7|22730.7|22751.4|22731.4|22752.2|22732.2|22749.7|22729.7|5
1722606280000|2024-08-02 13:44:40|22752.2|22732.2|22754.7|22734.7|22754.7|22734.7|22751.4|22731.4|2
1722606290000|2024-08-02 13:44:50|22757.2|22737.2|22760.4|22740.4|22760.4|22740.4|22752.2|22732.2|3
1722606300000|2024-08-02 13:45:00|22764.7|22744.7|22771.4|22751.4|22771.4|22751.4|22761.4|22741.4|5
1722606310000|2024-08-02 13:45:10|22773.9|22753.9|22772.2|22752.2|22773.9|22753.9|22772.2|22752.2|0
1722606320000|2024-08-02 13:45:20|22773.9|22753.9|22783.9|22763.9|22783.9|22763.9|22773.9|22753.9|3
1722606340000|2024-08-02 13:45:40|22781.4|22761.4|22784.7|22764.7|22784.7|22764.7|22781.4|22761.4|2
1722606350000|2024-08-02 13:45:50|22786.4|22766.4|22789.7|22769.7|22789.7|22769.7|22786.4|22766.4|10
1722606360000|2024-08-02 13:46:00|22792.7|22772.7|22796.2|22776.2|22796.2|22776.2|22792.7|22772.7|1
1722606380000|2024-08-02 13:46:20|22799.4|22779.4|22796.2|22776.2|22799.4|22779.4|22796.2|22776.2|2
1722606390000|2024-08-02 13:46:30|22799.7|22779.7|22799.7|22779.7|22799.7|22779.7|22799.7|22779.7|1
1722606410000|2024-08-02 13:46:50|22801.4|22781.4|22801.4|22781.4|22801.4|22781.4|22801.4|22781.4|3
1722606420000|2024-08-02 13:47:00|22802.9|22782.9|22804.7|22784.7|22804.7|22784.7|22802.9|22782.9|1
1722606430000|2024-08-02 13:47:10|22807.2|22787.2|22812.2|22792.2|22812.2|22792.2|22807.2|22787.2|0
1722606440000|2024-08-02 13:47:20|||||||||4
1722606450000|2024-08-02 13:47:30|22811.4|22791.4|22809.7|22789.7|22811.4|22791.4|22809.7|22789.7|6
1722606460000|2024-08-02 13:47:40|22811.4|22791.4|22811.4|22791.4|22811.4|22791.4|22811.4|22791.4|2
1722606470000|2024-08-02 13:47:50|||||||||2
1722606500000|2024-08-02 13:48:20|22810.7|22790.7|22806.4|22786.4|22810.7|22790.7|22806.4|22786.4|6
1722606510000|2024-08-02 13:48:30|22805.7|22785.7|22801.4|22781.4|22805.7|22785.7|22801.4|22781.4|10
1722606520000|2024-08-02 13:48:40|22798.9|22778.9|22797.2|22777.2|22798.9|22778.9|22797.2|22777.2|0
1722606530000|2024-08-02 13:48:50|22799.7|22779.7|22799.7|22779.7|22799.7|22779.7|22799.7|22779.7|2
1722606540000|2024-08-02 13:49:00|22801.4|22781.4|22799.7|22779.7|22801.4|22781.4|22799.7|22779.7|5
1722606550000|2024-08-02 13:49:10|22801.4|22781.4|22801.4|22781.4|22801.4|22781.4|22801.4|22781.4|1
1722606560000|2024-08-02 13:49:20|22802.2|22782.2|22803.9|22783.9|22803.9|22783.9|22802.2|22782.2|2
1722606570000|2024-08-02 13:49:30|||||||||1
1722606580000|2024-08-02 13:49:40|22805.7|22785.7|22807.2|22787.2|22807.2|22787.2|22805.7|22785.7|1
1722606590000|2024-08-02 13:49:50|22812.2|22792.2|22808.9|22788.9|22814.7|22794.7|22808.9|22788.9|4
1722606600000|2024-08-02 13:50:00|22807.2|22787.2|22807.2|22787.2|22807.2|22787.2|22807.2|22787.2|0
1722606610000|2024-08-02 13:50:10|22808.7|22788.7|22812.2|22792.2|22812.2|22792.2|22808.7|22788.7|2
1722606620000|2024-08-02 13:50:20|22808.9|22788.9|22803.9|22783.9|22808.9|22788.9|22803.9|22783.9|2
1722606630000|2024-08-02 13:50:30|22804.7|22784.7|22806.4|22786.4|22806.4|22786.4|22804.7|22784.7|0
1722606640000|2024-08-02 13:50:40|22809.7|22789.7|22809.7|22789.7|22809.7|22789.7|22809.7|22789.7|2
1722606650000|2024-08-02 13:50:50|22811.4|22791.4|22811.4|22791.4|22811.4|22791.4|22811.4|22791.4|1
1722606660000|2024-08-02 13:51:00|22807.2|22787.2|22806.4|22786.4|22807.2|22787.2|22806.4|22786.4|5
1722606670000|2024-08-02 13:51:10|22805.7|22785.7|22801.4|22781.4|22805.7|22785.7|22798.9|22778.9|3
1722606680000|2024-08-02 13:51:20|22795.7|22775.7|22787.4|22767.4|22795.7|22775.7|22787.4|22767.4|2
1722606690000|2024-08-02 13:51:30|22786.4|22766.4|22786.4|22766.4|22786.4|22766.4|22786.4|22766.4|0
1722606700000|2024-08-02 13:51:40|22785.7|22765.7|22788.2|22768.2|22788.2|22768.2|22785.7|22765.7|7
1722606710000|2024-08-02 13:51:50|22786.4|22766.4|22783.9|22763.9|22786.4|22766.4|22783.9|22763.9|6
1722606720000|2024-08-02 13:52:00|22778.9|22758.9|22771.4|22751.4|22778.9|22758.9|22771.4|22751.4|8
1722606730000|2024-08-02 13:52:10|22772.2|22752.2|22775.6|22755.6|22775.6|22755.6|22772.2|22752.2|2
1722606740000|2024-08-02 13:52:20|||||||||1
1722606750000|2024-08-02 13:52:30|22773.9|22753.9|22773.9|22753.9|22773.9|22753.9|22773.9|22753.9|0
1722606760000|2024-08-02 13:52:40|22773.1|22753.1|22776.4|22756.4|22776.4|22756.4|22771.4|22751.4|2
1722606770000|2024-08-02 13:52:50|22774.9|22754.9|22771.4|22751.4|22774.9|22754.9|22771.4|22751.4|2
1722606780000|2024-08-02 13:53:00|22770.6|22750.6|22770.6|22750.6|22770.6|22750.6|22770.6|22750.6|0
1722606790000|2024-08-02 13:53:10|22774.9|22754.9|22775.6|22755.6|22775.6|22755.6|22774.9|22754.9|5
1722606810000|2024-08-02 13:53:30|22774.9|22754.9|22774.9|22754.9|22774.9|22754.9|22774.9|22754.9|1
1722606820000|2024-08-02 13:53:40|22773.1|22753.1|22770.6|22750.6|22773.9|22753.9|22770.6|22750.6|3
1722606830000|2024-08-02 13:53:50|22771.4|22751.4|22770.6|22750.6|22771.4|22751.4|22770.6|22750.6|4
1722606840000|2024-08-02 13:54:00|22768.1|22748.1|22754.1|22734.1|22768.1|22748.1|22754.1|22734.1|58
1722606850000|2024-08-02 13:54:10|22754.9|22734.9|22764.9|22744.9|22765.6|22745.6|22754.9|22734.9|5
1722606870000|2024-08-02 13:54:30|22765.6|22745.6|22773.9|22753.9|22773.9|22753.9|22765.6|22745.6|2
1722606880000|2024-08-02 13:54:40|22775.6|22755.6|22774.9|22754.9|22776.6|22756.6|22774.9|22754.9|3
1722606900000|2024-08-02 13:55:00|||||||||1
1722606910000|2024-08-02 13:55:10|22773.4|22753.4|22769.1|22749.1|22773.4|22753.4|22768.4|22748.4|12
1722606920000|2024-08-02 13:55:20|22767.4|22747.4|22769.9|22749.9|22771.6|22751.6|22767.4|22747.4|7
1722606930000|2024-08-02 13:55:30|22765.1|22745.1|22749.9|22729.9|22765.1|22745.1|22749.9|22729.9|11
1722606940000|2024-08-02 13:55:40|22748.1|22728.1|22748.1|22728.1|22748.1|22728.1|22748.1|22728.1|4
1722606960000|2024-08-02 13:56:00|22749.9|22729.9|22749.9|22729.9|22749.9|22729.9|22749.9|22729.9|4
1722606970000|2024-08-02 13:56:10|||||||||1
1722606980000|2024-08-02 13:56:20|22747.4|22727.4|22739.9|22719.9|22747.4|22727.4|22739.9|22719.9|13
1722606990000|2024-08-02 13:56:30|22734.1|22714.1|22729.1|22709.1|22734.1|22714.1|22729.1|22709.1|6
1722607000000|2024-08-02 13:56:40|22729.9|22709.9|22729.9|22709.9|22729.9|22709.9|22729.9|22709.9|1
1722607010000|2024-08-02 13:56:50|22742.2|22722.2|22742.2|22722.2|22742.2|22722.2|22742.2|22722.2|6
1722607020000|2024-08-02 13:57:00|22747.4|22727.4|22749.9|22729.9|22749.9|22729.9|22747.4|22727.4|2
1722607030000|2024-08-02 13:57:10|22749.1|22729.1|22747.4|22727.4|22749.1|22729.1|22747.4|22727.4|2
1722607040000|2024-08-02 13:57:20|22744.9|22724.9|22741.4|22721.4|22744.9|22724.9|22739.9|22719.9|2
1722607050000|2024-08-02 13:57:30|22744.9|22724.9|22749.1|22729.1|22749.1|22729.1|22744.9|22724.9|5
1722607060000|2024-08-02 13:57:40|22749.9|22729.9|22751.6|22731.6|22751.6|22731.6|22749.9|22729.9|0
1722607070000|2024-08-02 13:57:50|22754.1|22734.1|22754.1|22734.1|22754.1|22734.1|22754.1|22734.1|5
1722607080000|2024-08-02 13:58:00|22756.6|22736.6|22757.6|22737.6|22764.9|22744.9|22756.6|22736.6|6
1722607090000|2024-08-02 13:58:10|22756.9|22736.9|22746.6|22726.6|22757.6|22737.6|22746.6|22726.6|2
1722607100000|2024-08-02 13:58:20|22744.9|22724.9|22744.9|22724.9|22744.9|22724.9|22740.6|22720.6|2
1722607110000|2024-08-02 13:58:30|||||||||3
1722607120000|2024-08-02 13:58:40|22745.6|22725.6|22744.9|22724.9|22748.1|22728.1|22744.9|22724.9|2
1722607130000|2024-08-02 13:58:50|||||||||1
1722607140000|2024-08-02 13:59:00|22745.6|22725.6|22745.6|22725.6|22745.6|22725.6|22745.6|22725.6|4
1722607150000|2024-08-02 13:59:10|22744.9|22724.9|22764.9|22744.9|22764.9|22744.9|22744.9|22724.9|13
1722607160000|2024-08-02 13:59:20|22766.4|22746.4|22783.9|22763.9|22783.9|22763.9|22766.4|22746.4|18
1722607170000|2024-08-02 13:59:30|22782.4|22762.4|22782.4|22762.4|22782.4|22762.4|22782.4|22762.4|0
1722607180000|2024-08-02 13:59:40|22778.9|22758.9|22777.4|22757.4|22778.9|22758.9|22777.4|22757.4|1
1722607190000|2024-08-02 13:59:50|22773.1|22753.1|22777.4|22757.4|22777.4|22757.4|22773.1|22753.1|3
1722607200000|2024-08-02 14:00:00|22778.1|22758.1|22778.9|22758.9|22780.4|22760.4|22778.1|22758.1|4
1722607210000|2024-08-02 14:00:10|22778.1|22758.1|22774.6|22754.6|22778.1|22758.1|22773.9|22753.9|4
1722607220000|2024-08-02 14:00:20|22777.1|22757.1|22781.4|22761.4|22781.4|22761.4|22777.1|22757.1|1
1722607230000|2024-08-02 14:00:30|22782.1|22762.1|22781.4|22761.4|22782.1|22762.1|22781.4|22761.4|2
1722607240000|2024-08-02 14:00:40|22782.1|22762.1|22781.4|22761.4|22782.1|22762.1|22781.4|22761.4|0
1722607250000|2024-08-02 14:00:50|22782.1|22762.1|22782.1|22762.1|22782.1|22762.1|22782.1|22762.1|1
1722607260000|2024-08-02 14:01:00|22783.9|22763.9|22788.9|22768.9|22788.9|22768.9|22783.9|22763.9|2
1722607270000|2024-08-02 14:01:10|22798.4|22778.4|22806.4|22786.4|22807.1|22787.1|22798.4|22778.4|10
1722607280000|2024-08-02 14:01:20|||||||||4
1722607290000|2024-08-02 14:01:30|||||||||2
1722607310000|2024-08-02 14:01:50|22804.6|22784.6|22804.6|22784.6|22804.6|22784.6|22804.6|22784.6|4
1722607320000|2024-08-02 14:02:00|22806.4|22786.4|22811.4|22791.4|22811.4|22791.4|22806.4|22786.4|6
1722607340000|2024-08-02 14:02:20|||||||||2
1722607360000|2024-08-02 14:02:40|22809.6|22789.6|22811.4|22791.4|22811.4|22791.4|22809.6|22789.6|1
1722607370000|2024-08-02 14:02:50|22812.1|22792.1|22828.9|22808.9|22828.9|22808.9|22812.1|22792.1|5
1722607380000|2024-08-02 14:03:00|22825.4|22805.4|22860.4|22820.4|22860.4|22827.9|22825.4|22805.4|30
1722607390000|2024-08-02 14:03:10|22850.6|22830.6|22849.9|22829.9|22850.6|22830.6|22849.9|22829.9|1
1722607400000|2024-08-02 14:03:20|22848.1|22828.1|22844.6|22824.6|22848.1|22828.1|22844.6|22824.6|5
1722607410000|2024-08-02 14:03:30|22839.6|22819.6|22838.1|22818.1|22839.6|22819.6|22838.1|22818.1|10
1722607420000|2024-08-02 14:03:40|22833.1|22813.1|22833.1|22813.1|22833.1|22813.1|22830.6|22810.6|3
1722607430000|2024-08-02 14:03:50|22832.4|22812.4|22833.1|22813.1|22833.1|22813.1|22832.4|22812.4|6
1722607440000|2024-08-02 14:04:00|22835.6|22815.6|22837.1|22817.1|22837.1|22817.1|22835.6|22815.6|6
1722607450000|2024-08-02 14:04:10|22842.1|22822.1|22844.6|22824.6|22847.1|22827.1|22842.1|22822.1|2
1722607460000|2024-08-02 14:04:20|||||||||2
1722607470000|2024-08-02 14:04:30|22843.9|22823.9|22843.1|22823.1|22843.9|22823.9|22843.1|22823.1|9
1722607480000|2024-08-02 14:04:40|22831.4|22811.4|22804.9|22784.9|22831.4|22811.4|22804.9|22784.9|25
1722607490000|2024-08-02 14:04:50|22807.4|22787.4|22807.4|22787.4|22807.4|22787.4|22807.4|22787.4|1
1722607500000|2024-08-02 14:05:00|22808.1|22788.1|22808.9|22788.9|22808.9|22788.9|22808.1|22788.1|2
1722607510000|2024-08-02 14:05:10|22809.9|22789.9|22808.1|22788.1|22809.9|22789.9|22805.6|22785.6|2
1722607520000|2024-08-02 14:05:20|22806.6|22786.6|22805.6|22785.6|22806.6|22786.6|22804.9|22784.9|3
1722607530000|2024-08-02 14:05:30|22800.6|22780.6|22800.6|22780.6|22800.6|22780.6|22800.6|22780.6|1
1722607540000|2024-08-02 14:05:40|22799.9|22779.9|22800.6|22780.6|22800.6|22780.6|22799.9|22779.9|4
1722607550000|2024-08-02 14:05:50|22799.1|22779.1|22799.1|22779.1|22799.1|22779.1|22799.1|22779.1|7
1722607560000|2024-08-02 14:06:00|22796.9|22776.9|22789.9|22769.9|22796.9|22776.9|22789.9|22769.9|2
1722607570000|2024-08-02 14:06:10|22789.1|22769.1|22790.6|22770.6|22790.6|22770.6|22789.1|22769.1|3
1722607580000|2024-08-02 14:06:20|22789.9|22769.9|22789.9|22769.9|22789.9|22769.9|22789.9|22769.9|5
1722607600000|2024-08-02 14:06:40|||||||||1
1722607610000|2024-08-02 14:06:50|22791.6|22771.6|22790.6|22770.6|22792.4|22772.4|22790.6|22770.6|1
1722607620000|2024-08-02 14:07:00|22789.9|22769.9|22782.4|22762.4|22789.9|22769.9|22782.4|22762.4|2
1722607630000|2024-08-02 14:07:10|22784.6|22764.6|22792.4|22772.4|22792.4|22772.4|22784.6|22764.6|4
1722607640000|2024-08-02 14:07:20|22791.6|22771.6|22788.4|22768.4|22791.6|22771.6|22788.4|22768.4|2
1722607650000|2024-08-02 14:07:30|22789.1|22769.1|22789.1|22769.1|22789.1|22769.1|22789.1|22769.1|0
1722607660000|2024-08-02 14:07:40|22786.6|22766.6|22783.4|22763.4|22786.6|22766.6|22783.4|22763.4|18
1722607670000|2024-08-02 14:07:50|22779.9|22759.9|22779.9|22759.9|22779.9|22759.9|22779.9|22759.9|1
1722607680000|2024-08-02 14:08:00|22779.1|22759.1|22779.9|22759.9|22779.9|22759.9|22779.1|22759.1|0
1722607690000|2024-08-02 14:08:10|22779.1|22759.1|22769.9|22749.9|22779.9|22759.9|22769.9|22749.9|10
1722607700000|2024-08-02 14:08:20|22770.6|22750.6|22766.6|22746.6|22772.4|22752.4|22766.6|22746.6|1
1722607710000|2024-08-02 14:08:30|22768.1|22748.1|22772.1|22752.1|22772.1|22752.1|22768.1|22748.1|4
1722607720000|2024-08-02 14:08:40|22775.6|22755.6|22775.6|22755.6|22775.6|22755.6|22775.6|22755.6|2
1722607730000|2024-08-02 14:08:50|22774.9|22754.9|22774.9|22754.9|22774.9|22754.9|22774.9|22754.9|0
1722607740000|2024-08-02 14:09:00|22775.6|22755.6|22775.6|22755.6|22775.6|22755.6|22775.6|22755.6|1
1722607750000|2024-08-02 14:09:10|22777.4|22757.4|22777.4|22757.4|22777.4|22757.4|22777.4|22757.4|3
1722607760000|2024-08-02 14:09:20|22778.1|22758.1|22794.9|22774.9|22794.9|22774.9|22778.1|22758.1|2
1722607770000|2024-08-02 14:09:30|22792.4|22772.4|22790.6|22770.6|22792.4|22772.4|22789.9|22769.9|1
1722607780000|2024-08-02 14:09:40|22789.9|22769.9|22789.9|22769.9|22789.9|22769.9|22789.9|22769.9|4
1722607790000|2024-08-02 14:09:50|22791.4|22771.4|22794.9|22774.9|22794.9|22774.9|22790.6|22770.6|5
1722607800000|2024-08-02 14:10:00|22795.6|22775.6|22808.9|22788.9|22808.9|22788.9|22795.6|22775.6|8
1722607810000|2024-08-02 14:10:10|22810.6|22790.6|22809.9|22789.9|22811.4|22791.4|22809.9|22789.9|8
1722607820000|2024-08-02 14:10:20|22808.4|22788.4|22802.4|22782.4|22808.4|22788.4|22802.4|22782.4|6
1722607830000|2024-08-02 14:10:30|22801.6|22781.6|22802.4|22782.4|22802.4|22782.4|22799.9|22779.9|2
1722607840000|2024-08-02 14:10:40|22799.1|22779.1|22794.9|22774.9|22799.1|22779.1|22794.9|22774.9|10
1722607850000|2024-08-02 14:10:50|22794.1|22774.1|22792.4|22772.4|22794.1|22774.1|22792.4|22772.4|3
1722607860000|2024-08-02 14:11:00|22791.6|22771.6|22791.6|22771.6|22791.6|22771.6|22791.6|22771.6|2
1722607870000|2024-08-02 14:11:10|22789.9|22769.9|22789.9|22769.9|22789.9|22769.9|22789.9|22769.9|2
1722607880000|2024-08-02 14:11:20|22790.6|22770.6|22794.9|22774.9|22794.9|22774.9|22789.9|22769.9|1
1722607890000|2024-08-02 14:11:30|||||||||2
1722607900000|2024-08-02 14:11:40|||||||||3
1722607910000|2024-08-02 14:11:50|||||||||6
1722607920000|2024-08-02 14:12:00|22793.1|22773.1|22788.1|22768.1|22793.1|22773.1|22788.1|22768.1|3
1722607930000|2024-08-02 14:12:10|22788.9|22768.9|22790.6|22770.6|22790.6|22770.6|22788.9|22768.9|1
1722607940000|2024-08-02 14:12:20|22793.1|22773.1|22793.1|22773.1|22793.1|22773.1|22793.1|22773.1|1
1722607950000|2024-08-02 14:12:30|22799.9|22779.9|22819.6|22799.6|22819.6|22799.6|22799.9|22779.9|9
1722607970000|2024-08-02 14:12:50|||||||||2
1722607980000|2024-08-02 14:13:00|22828.1|22808.1|22831.6|22811.6|22832.4|22812.4|22828.1|22808.1|4
1722607990000|2024-08-02 14:13:10|22829.9|22809.9|22819.9|22799.9|22829.9|22809.9|22819.9|22799.9|14
1722608000000|2024-08-02 14:13:20|22816.9|22796.9|22789.9|22769.9|22816.9|22796.9|22789.9|22769.9|12
1722608010000|2024-08-02 14:13:30|22788.4|22768.4|22787.4|22767.4|22788.4|22768.4|22785.6|22765.6|6
1722608020000|2024-08-02 14:13:40|22784.1|22764.1|22784.9|22764.9|22784.9|22764.9|22784.1|22764.1|3
1722608030000|2024-08-02 14:13:50|||||||||20
1722608040000|2024-08-02 14:14:00|22792.4|22772.4|22794.9|22774.9|22794.9|22774.9|22792.4|22772.4|14
1722608050000|2024-08-02 14:14:10|||||||||1
1722608060000|2024-08-02 14:14:20|22795.6|22775.6|22797.4|22777.4|22797.4|22777.4|22795.6|22775.6|1
1722608070000|2024-08-02 14:14:30|22799.1|22779.1|22797.4|22777.4|22799.1|22779.1|22797.4|22777.4|1
1722608080000|2024-08-02 14:14:40|22799.9|22779.9|22800.9|22780.9|22801.6|22781.6|22799.9|22779.9|22
1722608090000|2024-08-02 14:14:50|22798.4|22778.4|22800.9|22780.9|22803.4|22783.4|22798.4|22778.4|1
1722608100000|2024-08-02 14:15:00|22800.1|22780.1|22807.4|22787.4|22807.4|22787.4|22798.4|22778.4|8
1722608110000|2024-08-02 14:15:10|22809.1|22789.1|22811.6|22791.6|22811.6|22791.6|22809.1|22789.1|1
1722608120000|2024-08-02 14:15:20|22809.1|22789.1|22805.6|22785.6|22809.1|22789.1|22805.6|22785.6|38
1722608130000|2024-08-02 14:15:30|22803.9|22783.9|22794.1|22774.1|22803.9|22783.9|22794.1|22774.1|10
1722608140000|2024-08-02 14:15:40|||||||||1
1722608150000|2024-08-02 14:15:50|22795.9|22775.9|22804.1|22784.1|22804.1|22784.1|22795.9|22775.9|14
1722608160000|2024-08-02 14:16:00|22805.9|22785.9|22779.4|22759.4|22805.9|22785.9|22779.4|22759.4|12
1722608170000|2024-08-02 14:16:10|22780.1|22760.1|22768.4|22748.4|22780.1|22760.1|22768.4|22748.4|19
1722608180000|2024-08-02 14:16:20|22769.1|22749.1|22770.9|22750.9|22770.9|22750.9|22769.1|22749.1|1
1722608190000|2024-08-02 14:16:30|||||||||1
1722608200000|2024-08-02 14:16:40|22767.4|22747.4|22759.4|22739.4|22767.4|22747.4|22759.4|22739.4|5
1722608210000|2024-08-02 14:16:50|||||||||2
1722608220000|2024-08-02 14:17:00|22761.1|22741.1|22770.9|22750.9|22770.9|22750.9|22761.1|22741.1|5
1722608240000|2024-08-02 14:17:20|22771.6|22751.6|22763.4|22743.4|22771.6|22751.6|22763.4|22743.4|3
1722608260000|2024-08-02 14:17:40|22758.4|22738.4|22758.4|22738.4|22758.4|22738.4|22758.4|22738.4|2
1722608270000|2024-08-02 14:17:50|22763.4|22743.4|22772.6|22752.6|22772.6|22752.6|22763.4|22743.4|3
1722608280000|2024-08-02 14:18:00|22773.4|22753.4|22768.4|22748.4|22773.4|22753.4|22768.4|22748.4|43
1722608290000|2024-08-02 14:18:10|22765.3|22745.3|22760.1|22740.1|22765.3|22745.3|22759.4|22739.4|15
1722608300000|2024-08-02 14:18:20|22761.9|22741.9|22761.9|22741.9|22761.9|22741.9|22761.9|22741.9|1
1722608310000|2024-08-02 14:18:30|22764.4|22744.4|22764.4|22744.4|22764.4|22744.4|22764.4|22744.4|1
1722608320000|2024-08-02 14:18:40|22761.9|22741.9|22762.6|22742.6|22762.6|22742.6|22761.9|22741.9|2
1722608330000|2024-08-02 14:18:50|||||||||2
1722608340000|2024-08-02 14:19:00|22761.9|22741.9|22759.6|22739.6|22761.9|22741.9|22759.6|22739.6|4
1722608350000|2024-08-02 14:19:10|22750.1|22730.1|22750.1|22730.1|22751.9|22731.9|22750.1|22730.1|8
1722608360000|2024-08-02 14:19:20|22753.6|22733.6|22754.4|22734.4|22754.4|22734.4|22753.6|22733.6|2
1722608370000|2024-08-02 14:19:30|22755.1|22735.1|22755.1|22735.1|22755.1|22735.1|22755.1|22735.1|1
1722608380000|2024-08-02 14:19:40|22756.1|22736.1|22754.4|22734.4|22756.1|22736.1|22754.4|22734.4|2
1722608390000|2024-08-02 14:19:50|22756.1|22736.1|22756.1|22736.1|22756.1|22736.1|22756.1|22736.1|1
1722608400000|2024-08-02 14:20:00|22756.9|22736.9|22754.4|22734.4|22756.9|22736.9|22753.6|22733.6|1
1722608410000|2024-08-02 14:20:10|22753.6|22733.6|22756.1|22736.1|22756.1|22736.1|22753.6|22733.6|3
1722608420000|2024-08-02 14:20:20|22755.3|22735.3|22749.4|22729.4|22755.3|22735.3|22749.4|22729.4|7
1722608430000|2024-08-02 14:20:30|22751.1|22731.1|22762.6|22742.6|22762.6|22742.6|22751.1|22731.1|11
1722608440000|2024-08-02 14:20:40|22765.1|22745.1|22764.4|22744.4|22766.9|22746.9|22764.4|22744.4|1
1722608450000|2024-08-02 14:20:50|22766.9|22746.9|22769.4|22749.4|22769.4|22749.4|22766.9|22746.9|6
1722608460000|2024-08-02 14:21:00|22770.1|22750.1|22769.4|22749.4|22771.9|22751.9|22769.4|22749.4|2
1722608470000|2024-08-02 14:21:10|||||||||4
1722608480000|2024-08-02 14:21:20|||||||||1
1722608490000|2024-08-02 14:21:30|22770.1|22750.1|22771.9|22751.9|22771.9|22751.9|22770.1|22750.1|1
1722608500000|2024-08-02 14:21:40|||||||||4
1722608520000|2024-08-02 14:22:00|22772.6|22752.6|22777.6|22757.6|22777.6|22757.6|22772.6|22752.6|3
1722608530000|2024-08-02 14:22:10|22778.4|22758.4|22777.6|22757.6|22781.9|22761.9|22777.6|22757.6|3
1722608540000|2024-08-02 14:22:20|22778.4|22758.4|22780.1|22760.1|22780.1|22760.1|22778.4|22758.4|2
1722608550000|2024-08-02 14:22:30|||||||||1
1722608560000|2024-08-02 14:22:40|22781.8|22761.8|22781.8|22761.8|22781.8|22761.8|22781.8|22761.8|52
1722608580000|2024-08-02 14:23:00|22782.6|22762.6|22800.6|22780.6|22800.6|22780.6|22782.6|22762.6|7
1722608590000|2024-08-02 14:23:10|22799.9|22779.9|22799.9|22779.9|22799.9|22779.9|22799.9|22779.9|1
1722608600000|2024-08-02 14:23:20|22801.6|22781.6|22806.1|22786.1|22806.1|22786.1|22800.9|22780.9|3
1722608610000|2024-08-02 14:23:30|22805.3|22785.3|22801.8|22781.8|22805.3|22785.3|22801.8|22781.8|3
1722608620000|2024-08-02 14:23:40|||||||||1
1722608630000|2024-08-02 14:23:50|22798.6|22778.6|22798.6|22778.6|22798.6|22778.6|22798.6|22778.6|7
1722608640000|2024-08-02 14:24:00|22794.3|22774.3|22793.6|22773.6|22794.3|22774.3|22793.6|22773.6|1
1722608650000|2024-08-02 14:24:10|22794.3|22774.3|22793.6|22773.6|22794.3|22774.3|22793.6|22773.6|1
1722608670000|2024-08-02 14:24:30|22794.3|22774.3|22791.8|22771.8|22794.3|22774.3|22791.8|22771.8|5
1722608680000|2024-08-02 14:24:40|22792.6|22772.6|22791.1|22771.1|22794.3|22774.3|22791.1|22771.1|7
1722608690000|2024-08-02 14:24:50|22789.3|22769.3|22789.3|22769.3|22789.3|22769.3|22789.3|22769.3|0
1722608700000|2024-08-02 14:25:00|||||||||1
1722608710000|2024-08-02 14:25:10|||||||||2
1722608720000|2024-08-02 14:25:20|22790.1|22770.1|22791.1|22771.1|22791.8|22771.8|22790.1|22770.1|1
1722608730000|2024-08-02 14:25:30|22789.3|22769.3|22781.8|22761.8|22789.3|22769.3|22781.8|22761.8|13
1722608740000|2024-08-02 14:25:40|||||||||1
1722608750000|2024-08-02 14:25:50|22780.3|22760.3|22774.3|22754.3|22780.3|22760.3|22774.3|22754.3|5
1722608760000|2024-08-02 14:26:00|22777.6|22757.6|22781.8|22761.8|22781.8|22761.8|22777.6|22757.6|3
1722608770000|2024-08-02 14:26:10|22783.6|22763.6|22780.3|22760.3|22786.8|22766.8|22778.6|22758.6|5
1722608790000|2024-08-02 14:26:30|22778.6|22758.6|22775.1|22755.1|22778.6|22758.6|22774.3|22754.3|5
1722608800000|2024-08-02 14:26:40|22776.8|22756.8|22776.8|22756.8|22779.3|22759.3|22776.8|22756.8|1
1722608820000|2024-08-02 14:27:00|22779.3|22759.3|22776.8|22756.8|22779.3|22759.3|22774.3|22754.3|6
1722608840000|2024-08-02 14:27:20|22777.6|22757.6|22778.6|22758.6|22779.3|22759.3|22777.6|22757.6|1
1722608850000|2024-08-02 14:27:30|22776.8|22756.8|22790.1|22770.1|22790.1|22770.1|22776.8|22756.8|52
1722608870000|2024-08-02 14:27:50|22794.6|22774.6|22803.3|22783.3|22803.3|22783.3|22794.6|22774.6|1
1722608880000|2024-08-02 14:28:00|||||||||2
1722608890000|2024-08-02 14:28:10|22804.1|22784.1|22805.8|22785.8|22805.8|22785.8|22804.1|22784.1|1
1722608900000|2024-08-02 14:28:20|22809.1|22789.1|22809.1|22789.1|22810.8|22790.8|22809.1|22789.1|13
1722608910000|2024-08-02 14:28:30|22810.8|22790.8|22810.8|22790.8|22810.8|22790.8|22810.8|22790.8|1
1722608930000|2024-08-02 14:28:50|22813.3|22793.3|22811.8|22791.8|22813.3|22793.3|22810.8|22790.8|68
1722608940000|2024-08-02 14:29:00|22808.3|22788.3|22806.8|22786.8|22812.6|22792.6|22806.8|22786.8|13
1722608950000|2024-08-02 14:29:10|22803.3|22783.3|22816.1|22776.1|22816.1|22783.3|22800.1|22772.6|19
1722608960000|2024-08-02 14:29:20|22807.6|22787.6|22807.6|22787.6|22807.6|22787.6|22807.6|22787.6|3
1722608980000|2024-08-02 14:29:40|22803.3|22783.3|22803.3|22783.3|22803.3|22783.3|22803.3|22783.3|16
1722608990000|2024-08-02 14:29:50|22801.8|22781.8|22801.8|22781.8|22801.8|22781.8|22801.8|22781.8|1
1722609000000|2024-08-02 14:30:00|22797.8|22777.8|22798.6|22778.6|22798.6|22778.6|22797.8|22777.8|1
1722609010000|2024-08-02 14:30:10|22796.8|22776.8|22798.6|22778.6|22798.6|22778.6|22796.8|22776.8|5
1722609020000|2024-08-02 14:30:20|22796.8|22776.8|22798.6|22778.6|22798.6|22778.6|22796.8|22776.8|2
1722609030000|2024-08-02 14:30:30|22800.1|22780.1|22816.8|22796.8|22816.8|22796.8|22800.1|22780.1|3
1722609040000|2024-08-02 14:30:40|22817.6|22797.6|22819.3|22799.3|22820.1|22800.1|22817.6|22797.6|2
1722609050000|2024-08-02 14:30:50|22820.1|22800.1|22821.8|22801.8|22821.8|22801.8|22820.1|22800.1|2
1722609060000|2024-08-02 14:31:00|22823.3|22803.3|22831.6|22811.6|22831.6|22811.6|22823.3|22803.3|73
1722609070000|2024-08-02 14:31:10|22833.3|22813.3|22835.8|22815.8|22835.8|22815.8|22833.3|22813.3|38
1722609080000|2024-08-02 14:31:20|22838.3|22818.3|22838.3|22818.3|22838.3|22818.3|22838.3|22818.3|4
1722609090000|2024-08-02 14:31:30|22838.6|22818.6|22839.3|22819.3|22839.3|22819.3|22836.8|22816.8|12
1722609100000|2024-08-02 14:31:40|22837.6|22817.6|22835.1|22815.1|22837.6|22817.6|22835.1|22815.1|4
1722609110000|2024-08-02 14:31:50|22833.6|22813.6|22827.6|22807.6|22833.6|22813.6|22827.6|22807.6|3
1722609120000|2024-08-02 14:32:00|22830.1|22810.1|22832.6|22812.6|22832.6|22812.6|22830.1|22810.1|4
1722609130000|2024-08-02 14:32:10|22835.1|22815.1|22836.8|22816.8|22839.3|22819.3|22835.1|22815.1|2
1722609140000|2024-08-02 14:32:20|||||||||3
1722609160000|2024-08-02 14:32:40|22841.8|22821.8|22855.8|22835.8|22855.8|22835.8|22841.8|22821.8|11
1722609170000|2024-08-02 14:32:50|22858.3|22838.3|22857.6|22837.6|22858.3|22838.3|22857.6|22837.6|1
1722609180000|2024-08-02 14:33:00|22858.3|22838.3|22858.3|22838.3|22858.3|22838.3|22858.3|22838.3|10
1722609190000|2024-08-02 14:33:10|22861.6|22841.6|22874.3|22854.3|22874.3|22854.3|22861.6|22841.6|14
1722609200000|2024-08-02 14:33:20|22875.1|22855.1|22876.1|22856.1|22880.1|22860.1|22875.1|22855.1|11
1722609210000|2024-08-02 14:33:30|22874.6|22854.6|22870.1|22850.1|22874.6|22854.6|22869.3|22849.3|7
1722609220000|2024-08-02 14:33:40|22871.8|22851.8|22871.8|22851.8|22871.8|22851.8|22871.8|22851.8|6
1722609230000|2024-08-02 14:33:50|22871.1|22851.1|22863.6|22843.6|22871.1|22851.1|22863.6|22843.6|10
1722609240000|2024-08-02 14:34:00|22861.8|22841.8|22868.3|22848.3|22868.3|22848.3|22861.8|22841.8|11
1722609250000|2024-08-02 14:34:10|22869.8|22849.8|22876.8|22856.8|22876.8|22856.8|22869.8|22849.8|7
1722609260000|2024-08-02 14:34:20|||||||||2
1722609270000|2024-08-02 14:34:30|||||||||5
1722609280000|2024-08-02 14:34:40|||||||||1
1722609290000|2024-08-02 14:34:50|22875.3|22855.3|22866.8|22846.8|22875.3|22855.3|22866.8|22846.8|12
1722609300000|2024-08-02 14:35:00|22864.6|22844.6|22836.1|22816.1|22864.6|22844.6|22836.1|22816.1|13
1722609310000|2024-08-02 14:35:10|22834.3|22814.3|22829.3|22809.3|22834.3|22814.3|22829.3|22809.3|105
1722609320000|2024-08-02 14:35:20|22826.1|22806.1|22826.1|22806.1|22826.1|22806.1|22826.1|22806.1|2
1722609330000|2024-08-02 14:35:30|22825.3|22805.3|22817.1|22797.1|22825.3|22805.3|22817.1|22797.1|13
1722609340000|2024-08-02 14:35:40|22814.6|22794.6|22812.8|22792.8|22815.3|22795.3|22812.8|22792.8|3
1722609350000|2024-08-02 14:35:50|22812.1|22792.1|22808.8|22788.8|22812.1|22792.1|22808.8|22788.8|26
1722609360000|2024-08-02 14:36:00|22806.6|22786.6|22799.6|22779.6|22806.6|22786.6|22799.6|22779.6|1
1722609370000|2024-08-02 14:36:10|22797.1|22777.1|22797.1|22777.1|22797.1|22777.1|22797.1|22777.1|6
1722609380000|2024-08-02 14:36:20|22795.6|22775.6|22797.1|22777.1|22797.1|22777.1|22793.8|22773.8|0
1722609390000|2024-08-02 14:36:30|22792.8|22772.8|22792.8|22772.8|22792.8|22772.8|22792.8|22772.8|2
1722609400000|2024-08-02 14:36:40|22790.3|22770.3|22790.3|22770.3|22790.3|22770.3|22790.3|22770.3|4
1722609410000|2024-08-02 14:36:50|22789.6|22769.6|22785.3|22765.3|22789.6|22769.6|22785.3|22765.3|4
1722609420000|2024-08-02 14:37:00|22784.6|22764.6|22784.6|22764.6|22784.6|22764.6|22784.6|22764.6|4
1722609430000|2024-08-02 14:37:10|22785.3|22765.3|22785.3|22765.3|22785.3|22765.3|22784.6|22764.6|4
1722609440000|2024-08-02 14:37:20|22783.8|22763.8|22780.3|22760.3|22783.8|22763.8|22780.3|22760.3|3
1722609450000|2024-08-02 14:37:30|||||||||8
1722609460000|2024-08-02 14:37:40|22779.6|22759.6|22779.6|22759.6|22779.6|22759.6|22779.6|22759.6|1
1722609470000|2024-08-02 14:37:50|22779.3|22759.3|22782.8|22762.8|22782.8|22762.8|22779.3|22759.3|0
1722609480000|2024-08-02 14:38:00|||||||||3
1722609490000|2024-08-02 14:38:10|22782.1|22762.1|22780.3|22760.3|22782.1|22762.1|22780.3|22760.3|2
1722609500000|2024-08-02 14:38:20|||||||||1
1722609510000|2024-08-02 14:38:30|22775.3|22755.3|22775.3|22755.3|22775.3|22755.3|22775.3|22755.3|6
1722609520000|2024-08-02 14:38:40|22773.8|22753.8|22770.3|22750.3|22773.8|22753.8|22770.3|22750.3|2
1722609540000|2024-08-02 14:39:00|||||||||1
1722609550000|2024-08-02 14:39:10|22771.1|22751.1|22775.3|22755.3|22775.3|22755.3|22771.1|22751.1|34
1722609560000|2024-08-02 14:39:20|22772.8|22752.8|22767.8|22747.8|22772.8|22752.8|22767.8|22747.8|3
1722609570000|2024-08-02 14:39:30|22762.8|22742.8|22757.8|22737.8|22762.8|22742.8|22757.8|22737.8|76
1722609580000|2024-08-02 14:39:40|22752.8|22732.8|22723.1|22703.1|22752.8|22732.8|22723.1|22703.1|116
1722609590000|2024-08-02 14:39:50|22720.6|22700.6|22718.8|22698.8|22720.6|22700.6|22718.1|22698.1|1
1722609600000|2024-08-02 14:40:00|22717.3|22697.3|22717.1|22697.1|22718.8|22698.8|22715.3|22695.3|63
1722609610000|2024-08-02 14:40:10|22715.3|22695.3|22715.3|22695.3|22715.3|22695.3|22715.3|22695.3|2
1722609630000|2024-08-02 14:40:30|||||||||1
1722609640000|2024-08-02 14:40:40|||||||||3
1722609650000|2024-08-02 14:40:50|||||||||5
1722609660000|2024-08-02 14:41:00|22717.1|22697.1|22740.3|22720.3|22740.3|22720.3|22717.1|22697.1|15
1722609670000|2024-08-02 14:41:10|22738.6|22718.6|22738.6|22718.6|22738.6|22718.6|22738.6|22718.6|3
1722609680000|2024-08-02 14:41:20|22736.3|22716.3|22732.8|22712.8|22736.3|22716.3|22732.8|22712.8|0
1722609690000|2024-08-02 14:41:30|22733.6|22713.6|22749.6|22729.6|22756.3|22729.6|22730.3|22707.6|10
1722609700000|2024-08-02 14:41:40|22746.1|22726.1|22747.8|22727.8|22747.8|22727.8|22742.8|22722.8|6
1722609710000|2024-08-02 14:41:50|22753.6|22733.6|22758.8|22738.8|22758.8|22738.8|22753.6|22733.6|2
1722609720000|2024-08-02 14:42:00|22769.6|22729.6|22771.3|22731.3|22771.3|22740.6|22758.8|22729.6|2
1722609730000|2024-08-02 14:42:10|22758.8|22738.8|22758.8|22738.8|22758.8|22738.8|22758.8|22738.8|6
1722609740000|2024-08-02 14:42:20|22760.3|22740.3|22790.6|22750.6|22790.6|22750.6|22760.3|22740.3|3
1722609750000|2024-08-02 14:42:30|||||||||1
1722609760000|2024-08-02 14:42:40|22782.8|22762.8|22784.6|22764.6|22784.6|22764.6|22782.8|22762.8|0
1722609770000|2024-08-02 14:42:50|22785.3|22765.3|22786.1|22766.1|22786.1|22766.1|22785.3|22765.3|4
1722609780000|2024-08-02 14:43:00|22785.3|22765.3|22790.3|22770.3|22792.1|22772.1|22785.3|22765.3|3
1722609790000|2024-08-02 14:43:10|22791.1|22771.1|22792.8|22772.8|22792.8|22772.8|22791.1|22771.1|9
1722609800000|2024-08-02 14:43:20|22787.8|22767.8|22791.1|22771.1|22791.1|22771.1|22787.8|22767.8|2
1722609810000|2024-08-02 14:43:30|22792.8|22772.8|22802.8|22782.8|22802.8|22782.8|22792.8|22772.8|5
1722609820000|2024-08-02 14:43:40|22807.8|22787.8|22812.8|22792.8|22812.8|22792.8|22807.8|22787.8|1
1722609830000|2024-08-02 14:43:50|22814.3|22794.3|22814.6|22794.6|22817.8|22797.8|22814.3|22794.3|16
1722609840000|2024-08-02 14:44:00|22815.3|22795.3|22818.6|22798.6|22818.6|22798.6|22815.3|22795.3|2
1722609850000|2024-08-02 14:44:10|22820.3|22800.3|22820.3|22800.3|22820.3|22800.3|22820.3|22800.3|2
1722609860000|2024-08-02 14:44:20|22823.6|22803.6|22828.6|22808.6|22828.6|22808.6|22823.6|22803.6|14
1722609870000|2024-08-02 14:44:30|||||||||2
1722609880000|2024-08-02 14:44:40|22830.3|22810.3|22830.3|22810.3|22830.3|22810.3|22829.6|22809.6|1
1722609890000|2024-08-02 14:44:50|22831.1|22811.1|22832.8|22812.8|22832.8|22812.8|22831.1|22811.1|3
1722609900000|2024-08-02 14:45:00|22834.6|22814.6|22786.3|22766.3|22834.6|22814.6|22786.3|22766.3|22
1722609910000|2024-08-02 14:45:10|22787.1|22767.1|22787.1|22767.1|22787.1|22767.1|22787.1|22767.1|4
1722609920000|2024-08-02 14:45:20|22787.8|22767.8|22791.8|22771.8|22791.8|22771.8|22787.8|22767.8|2
1722609930000|2024-08-02 14:45:30|22791.1|22771.1|22802.8|22782.8|22802.8|22782.8|22791.1|22771.1|2
1722609940000|2024-08-02 14:45:40|22803.6|22783.6|22808.8|22788.8|22808.8|22788.8|22803.6|22783.6|1
1722609950000|2024-08-02 14:45:50|22810.3|22790.3|22810.3|22790.3|22810.3|22790.3|22810.3|22790.3|2
1722609960000|2024-08-02 14:46:00|22811.1|22791.1|22810.3|22790.3|22811.1|22791.1|22810.3|22790.3|1
1722609970000|2024-08-02 14:46:10|22811.1|22791.1|22810.3|22790.3|22811.1|22791.1|22810.3|22790.3|1
1722609980000|2024-08-02 14:46:20|||||||||2
1722610010000|2024-08-02 14:46:50|22814.6|22794.6|22814.6|22794.6|22814.6|22794.6|22814.6|22794.6|13
1722610020000|2024-08-02 14:47:00|22812.3|22792.3|22807.1|22787.1|22812.3|22792.3|22807.1|22787.1|2
1722610030000|2024-08-02 14:47:10|22808.6|22788.6|22810.3|22790.3|22810.3|22790.3|22808.6|22788.6|2
1722610040000|2024-08-02 14:47:20|||||||||1
1722610050000|2024-08-02 14:47:30|22812.1|22792.1|22812.1|22792.1|22812.1|22792.1|22812.1|22792.1|1
1722610060000|2024-08-02 14:47:40|22810.3|22790.3|22809.6|22789.6|22810.3|22790.3|22809.6|22789.6|1
1722610070000|2024-08-02 14:47:50|22807.1|22787.1|22802.1|22782.1|22807.1|22787.1|22802.1|22782.1|6
1722610090000|2024-08-02 14:48:10|22800.6|22780.6|22798.1|22778.1|22800.6|22780.6|22798.1|22778.1|1
1722610100000|2024-08-02 14:48:20|22792.1|22772.1|22787.8|22767.8|22792.1|22772.1|22787.8|22767.8|0
1722610120000|2024-08-02 14:48:40|||||||||2
1722610140000|2024-08-02 14:49:00|22782.8|22762.8|22780.3|22760.3|22782.8|22762.8|22780.3|22760.3|6
1722610150000|2024-08-02 14:49:10|22777.8|22757.8|22777.1|22757.1|22777.8|22757.8|22777.1|22757.1|5
1722610170000|2024-08-02 14:49:30|22775.3|22755.3|22775.3|22755.3|22775.3|22755.3|22775.3|22755.3|1
1722610180000|2024-08-02 14:49:40|||||||||1
1722610190000|2024-08-02 14:49:50|22772.1|22752.1|22767.1|22747.1|22772.1|22752.1|22767.1|22747.1|38
1722610200000|2024-08-02 14:50:00|22770.1|22750.1|22775.3|22755.3|22775.3|22755.3|22770.1|22750.1|1
1722610210000|2024-08-02 14:50:10|22776.1|22756.1|22777.8|22757.8|22777.8|22757.8|22776.1|22756.1|1
1722610220000|2024-08-02 14:50:20|22775.3|22755.3|22776.1|22756.1|22777.8|22757.8|22775.3|22755.3|2
1722610230000|2024-08-02 14:50:30|22777.8|22757.8|22797.8|22777.8|22797.8|22777.8|22777.8|22757.8|3
1722610240000|2024-08-02 14:50:40|22798.6|22778.6|22798.6|22778.6|22809.3|22778.6|22798.6|22768.6|1
1722610250000|2024-08-02 14:50:50|22797.8|22777.8|22797.8|22777.8|22797.8|22777.8|22797.8|22777.8|2
1722610260000|2024-08-02 14:51:00|22795.3|22775.3|22795.3|22775.3|22795.3|22775.3|22795.3|22775.3|0
1722610270000|2024-08-02 14:51:10|||||||||1
1722610280000|2024-08-02 14:51:20|22794.6|22774.6|22777.8|22757.8|22794.6|22774.6|22777.8|22754.6|18
1722610290000|2024-08-02 14:51:30|22775.3|22755.3|22774.6|22754.6|22775.3|22755.3|22774.6|22754.6|3
1722610300000|2024-08-02 14:51:40|22775.3|22755.3|22775.3|22755.3|22775.3|22755.3|22775.3|22755.3|1
1722610310000|2024-08-02 14:51:50|||||||||1
1722610320000|2024-08-02 14:52:00|||||||||1
1722610350000|2024-08-02 14:52:30|22774.6|22754.6|22770.3|22750.3|22774.6|22754.6|22768.6|22748.6|25
1722610360000|2024-08-02 14:52:40|22767.8|22747.8|22767.8|22747.8|22770.3|22750.3|22767.8|22747.8|4
1722610380000|2024-08-02 14:53:00|22768.6|22748.6|22778.6|22758.6|22778.6|22758.6|22768.6|22748.6|21
1722610400000|2024-08-02 14:53:20|22777.8|22757.8|22777.1|22757.1|22777.8|22757.8|22777.1|22757.1|0
1722610410000|2024-08-02 14:53:30|22775.3|22755.3|22784.3|22764.3|22784.3|22764.3|22775.3|22755.3|1
1722610420000|2024-08-02 14:53:40|22782.8|22762.8|22786.1|22766.1|22786.1|22766.1|22782.8|22762.8|0
1722610430000|2024-08-02 14:53:50|22785.3|22765.3|22780.3|22760.3|22785.3|22765.3|22780.3|22760.3|17
1722610440000|2024-08-02 14:54:00|||||||||3
1722610450000|2024-08-02 14:54:10|22779.6|22759.6|22782.8|22762.8|22782.8|22762.8|22779.6|22759.6|0
1722610460000|2024-08-02 14:54:20|22784.6|22764.6|22787.8|22767.8|22787.8|22767.8|22784.6|22764.6|2
1722610470000|2024-08-02 14:54:30|22793.6|22773.6|22792.8|22772.8|22795.3|22775.3|22792.8|22772.8|2
1722610490000|2024-08-02 14:54:50|22792.1|22772.1|22790.3|22770.3|22792.1|22772.1|22790.3|22770.3|1
1722610500000|2024-08-02 14:55:00|22791.1|22771.1|22792.8|22772.8|22792.8|22772.8|22790.3|22770.3|2
1722610510000|2024-08-02 14:55:10|22792.1|22772.1|22792.1|22772.1|22792.1|22772.1|22792.1|22772.1|2
1722610520000|2024-08-02 14:55:20|22790.3|22770.3|22792.8|22772.8|22792.8|22772.8|22790.3|22770.3|27
1722610530000|2024-08-02 14:55:30|22795.3|22775.3|22795.3|22775.3|22795.3|22775.3|22795.3|22775.3|1
1722610540000|2024-08-02 14:55:40|22796.1|22776.1|22795.3|22775.3|22797.8|22777.8|22795.3|22775.3|1
1722610550000|2024-08-02 14:55:50|||||||||1
1722610560000|2024-08-02 14:56:00|22796.1|22776.1|22800.3|22780.3|22800.3|22780.3|22796.1|22776.1|6
1722610570000|2024-08-02 14:56:10|22798.8|22778.8|22790.3|22770.3|22798.8|22778.8|22790.3|22770.3|1
1722610580000|2024-08-02 14:56:20|22789.6|22769.6|22789.6|22769.6|22789.6|22769.6|22789.6|22769.6|0
1722610590000|2024-08-02 14:56:30|22790.3|22770.3|22790.3|22770.3|22790.3|22770.3|22790.3|22770.3|5
1722610600000|2024-08-02 14:56:40|22792.8|22772.8|22792.8|22772.8|22792.8|22772.8|22792.8|22772.8|0
1722610610000|2024-08-02 14:56:50|22795.3|22775.3|22795.3|22775.3|22795.3|22775.3|22795.3|22775.3|3
1722610640000|2024-08-02 14:57:20|22794.6|22774.6|22792.8|22772.8|22794.6|22774.6|22792.8|22772.8|11
1722610650000|2024-08-02 14:57:30|22795.3|22775.3|22797.8|22777.8|22797.8|22777.8|22794.6|22774.6|0
1722610660000|2024-08-02 14:57:40|22798.6|22778.6|22800.3|22780.3|22800.3|22780.3|22798.6|22778.6|1
1722610670000|2024-08-02 14:57:50|22801.1|22781.1|22802.8|22782.8|22802.8|22782.8|22801.1|22781.1|6
1722610680000|2024-08-02 14:58:00|22802.1|22782.1|22800.3|22780.3|22802.1|22782.1|22800.3|22780.3|1
1722610700000|2024-08-02 14:58:20|||||||||1
1722610730000|2024-08-02 14:58:50|22799.6|22779.6|22797.1|22777.1|22799.6|22779.6|22797.1|22777.1|6
1722610740000|2024-08-02 14:59:00|22795.3|22775.3|22805.3|22785.3|22806.1|22786.1|22795.3|22775.3|4
1722610750000|2024-08-02 14:59:10|22804.6|22784.6|22803.8|22783.8|22804.6|22784.6|22802.8|22782.8|2
1722610760000|2024-08-02 14:59:20|22800.3|22780.3|22800.3|22780.3|22800.3|22780.3|22800.3|22780.3|1
1722610770000|2024-08-02 14:59:30|22802.1|22782.1|22802.8|22782.8|22805.3|22785.3|22802.1|22782.1|1
1722610780000|2024-08-02 14:59:40|22802.1|22782.1|22799.6|22779.6|22802.1|22782.1|22799.6|22779.6|1
1722610790000|2024-08-02 14:59:50|22798.8|22778.8|22797.8|22777.8|22798.8|22778.8|22797.8|22777.8|3
1722610800000|2024-08-02 15:00:00|22797.1|22777.1|22796.3|22776.3|22797.1|22777.1|22794.6|22774.6|10
1722610810000|2024-08-02 15:00:10|||||||||2
1722610820000|2024-08-02 15:00:20|22797.1|22777.1|22797.1|22777.1|22797.1|22777.1|22797.1|22777.1|24
1722610830000|2024-08-02 15:00:30|22795.3|22775.3|22795.3|22775.3|22795.3|22775.3|22795.3|22775.3|2
1722610840000|2024-08-02 15:00:40|||||||||2
1722610850000|2024-08-02 15:00:50|22796.1|22776.1|22806.1|22786.1|22806.1|22786.1|22796.1|22776.1|3
1722610860000|2024-08-02 15:01:00|22805.3|22785.3|22811.1|22791.1|22811.1|22791.1|22805.3|22785.3|10
1722610870000|2024-08-02 15:01:10|22822.6|22802.6|22824.1|22804.1|22824.1|22804.1|22822.6|22802.6|2
1722610880000|2024-08-02 15:01:20|22827.6|22807.6|22827.6|22807.6|22827.6|22807.6|22826.8|22806.8|1
1722610890000|2024-08-02 15:01:30|22828.3|22808.3|22828.3|22808.3|22828.3|22808.3|22828.3|22808.3|3
1722610900000|2024-08-02 15:01:40|22830.1|22810.1|22830.1|22810.1|22830.1|22810.1|22830.1|22810.1|1
1722610910000|2024-08-02 15:01:50|||||||||2
1722610920000|2024-08-02 15:02:00|22833.6|22813.6|22836.8|22816.8|22836.8|22816.8|22833.6|22813.6|10
1722610930000|2024-08-02 15:02:10|22838.3|22818.3|22846.1|22826.1|22846.1|22826.1|22838.3|22818.3|3
1722610950000|2024-08-02 15:02:30|22846.8|22826.8|22841.1|22821.1|22854.6|22828.6|22841.1|22811.1|17
1722610960000|2024-08-02 15:02:40|22840.3|22820.3|22841.1|22821.1|22841.1|22821.1|22840.3|22820.3|7
1722610970000|2024-08-02 15:02:50|22842.8|22822.8|22840.3|22820.3|22842.8|22822.8|22840.3|22820.3|4
1722610980000|2024-08-02 15:03:00|22838.8|22818.8|22830.3|22810.3|22838.8|22818.8|22829.6|22809.6|8
1722610990000|2024-08-02 15:03:10|22827.8|22807.8|22835.3|22815.3|22836.1|22816.1|22827.8|22807.8|28
1722611000000|2024-08-02 15:03:20|22836.1|22816.1|22840.3|22820.3|22840.3|22820.3|22836.1|22816.1|1
1722611020000|2024-08-02 15:03:40|22842.8|22822.8|22842.8|22822.8|22842.8|22822.8|22842.8|22822.8|1
1722611030000|2024-08-02 15:03:50|||||||||4
1722611040000|2024-08-02 15:04:00|22842.1|22822.1|22840.3|22820.3|22842.1|22822.1|22840.3|22820.3|1
1722611050000|2024-08-02 15:04:10|22841.1|22821.1|22850.3|22830.3|22850.3|22830.3|22841.1|22821.1|5
1722611060000|2024-08-02 15:04:20|22851.1|22831.1|22850.3|22830.3|22852.8|22832.8|22850.3|22830.3|2
1722611070000|2024-08-02 15:04:30|22845.3|22825.3|22844.5|22824.5|22845.3|22825.3|22844.5|22824.5|26
1722611080000|2024-08-02 15:04:40|22842|22822|22847|22827|22847|22827|22842|22822|3
1722611090000|2024-08-02 15:04:50|22845.5|22825.5|22842.8|22822.8|22845.5|22825.5|22842.8|22822.8|1
1722611100000|2024-08-02 15:05:00|22845.3|22825.3|22842|22822|22845.3|22825.3|22842|22822|2
1722611110000|2024-08-02 15:05:10|22845.3|22825.3|22847.8|22827.8|22847.8|22827.8|22845.3|22825.3|1
1722611130000|2024-08-02 15:05:30|22848.6|22828.6|22848.6|22828.6|22848.6|22828.6|22848.6|22828.6|26
1722611140000|2024-08-02 15:05:40|22850.3|22830.3|22869.8|22849.8|22869.8|22849.8|22850.3|22830.3|7
1722611150000|2024-08-02 15:05:50|22871.6|22851.6|22891.8|22871.8|22892.6|22872.6|22871.6|22851.6|12
1722611160000|2024-08-02 15:06:00|22898.6|22878.6|22905.8|22885.8|22909.1|22889.1|22898.6|22878.6|145
1722611170000|2024-08-02 15:06:10|22905.1|22885.1|22906.8|22886.8|22906.8|22886.8|22903.3|22883.3|13
1722611190000|2024-08-02 15:06:30|22908.5|22888.5|22919.1|22899.1|22919.1|22899.1|22908.5|22888.5|21
1722611200000|2024-08-02 15:06:40|22918.3|22898.3|22918.3|22898.3|22919.1|22899.1|22918.3|22898.3|1
1722611210000|2024-08-02 15:06:50|22920.1|22900.1|22909.3|22889.3|22920.1|22900.1|22907.6|22887.6|25
1722611220000|2024-08-02 15:07:00|22910.1|22890.1|22914.3|22894.3|22914.3|22894.3|22910.1|22890.1|8
1722611230000|2024-08-02 15:07:10|22916.6|22896.6|22920.1|22900.1|22920.1|22900.1|22916.6|22896.6|2
1722611240000|2024-08-02 15:07:20|22920.8|22900.8|22955.8|22935.8|22955.8|22935.8|22920.1|22900.1|89
1722611250000|2024-08-02 15:07:30|22959.8|22939.8|22969.8|22949.8|22969.8|22949.8|22959.8|22939.8|15
1722611260000|2024-08-02 15:07:40|22963.3|22943.3|22970.6|22950.6|22970.6|22950.6|22963.3|22943.3|19
1722611280000|2024-08-02 15:08:00|22969.8|22949.8|22962.6|22942.6|22969.8|22949.8|22961.8|22941.8|24
1722611290000|2024-08-02 15:08:10|22960.8|22940.8|22953.3|22933.3|22963.3|22943.3|22953.3|22933.3|3
1722611300000|2024-08-02 15:08:20|22954.1|22934.1|22958.3|22938.3|22958.3|22938.3|22954.1|22934.1|12
1722611310000|2024-08-02 15:08:30|22963.3|22943.3|22974.8|22954.8|22974.8|22954.8|22963.3|22943.3|12
1722611320000|2024-08-02 15:08:40|22974.1|22954.1|22976.6|22956.6|22976.6|22956.6|22974.1|22954.1|3
1722611330000|2024-08-02 15:08:50|22975.8|22955.8|22976.6|22956.6|22976.6|22956.6|22975.8|22955.8|5
1722611340000|2024-08-02 15:09:00|||||||||1
1722611350000|2024-08-02 15:09:10|||||||||1
1722611360000|2024-08-02 15:09:20|||||||||8
1722611370000|2024-08-02 15:09:30|22975.8|22955.8|22976.6|22956.6|22976.6|22956.6|22975.8|22955.8|4
1722611380000|2024-08-02 15:09:40|22978.1|22958.1|22979.1|22959.1|22979.8|22959.8|22978.1|22958.1|76
1722611390000|2024-08-02 15:09:50|22978.3|22958.3|22977.3|22957.3|22978.3|22958.3|22976.6|22956.6|1
1722611400000|2024-08-02 15:10:00|22979.1|22959.1|22974.8|22954.8|22979.1|22959.1|22974.8|22954.8|14
1722611420000|2024-08-02 15:10:20|22970.6|22950.6|22970.6|22950.6|22970.6|22950.6|22970.6|22950.6|1
1722611430000|2024-08-02 15:10:30|22971.3|22951.3|22973.8|22953.8|22973.8|22953.8|22971.3|22951.3|3
1722611440000|2024-08-02 15:10:40|22975.6|22955.6|22980.6|22960.6|22980.6|22960.6|22975.6|22955.6|1
1722611450000|2024-08-02 15:10:50|22981.3|22961.3|22981.3|22961.3|22981.3|22961.3|22981.3|22961.3|1
1722611460000|2024-08-02 15:11:00|22980.6|22960.6|22983.8|22963.8|22983.8|22963.8|22980.6|22960.6|3
1722611470000|2024-08-02 15:11:10|22990.6|22970.6|22989.8|22969.8|22990.6|22970.6|22987.3|22967.3|11
1722611480000|2024-08-02 15:11:20|22983.1|22963.1|22979|22959|22984|22964|22979|22959|9
1722611490000|2024-08-02 15:11:30|22977.3|22957.3|22977.3|22957.3|22979.8|22959.8|22977.3|22957.3|6
1722611500000|2024-08-02 15:11:40|22978.1|22958.1|22973.1|22953.1|22979.8|22959.8|22973.1|22953.1|4
1722611510000|2024-08-02 15:11:50|22972.3|22952.3|22970.6|22950.6|22972.3|22952.3|22967.3|22947.3|7
1722611520000|2024-08-02 15:12:00|22971.3|22951.3|22974.8|22954.8|22974.8|22954.8|22971.3|22951.3|8
1722611530000|2024-08-02 15:12:10|22984.8|22964.8|23018.6|22998.6|23018.6|22998.6|22984.8|22964.8|45
1722611540000|2024-08-02 15:12:20|23019.3|22999.3|23099.8|23079.8|23099.8|23079.8|23019.3|22999.3|61
1722611550000|2024-08-02 15:12:30|23096.3|23076.3|23089.8|23069.8|23099.8|23079.8|23089.8|23069.8|41
1722611560000|2024-08-02 15:12:40|23084.8|23064.8|23071.5|23051.5|23084.8|23064.8|23071.5|23051.5|14
1722611570000|2024-08-02 15:12:50|23069|23049|23060.5|23040.5|23069|23049|23059.8|23039.8|7
1722611580000|2024-08-02 15:13:00|23062.3|23042.3|23050|23030|23062.3|23042.3|23050|23030|24
1722611590000|2024-08-02 15:13:10|23050.8|23030.8|23045.8|23025.8|23053.3|23033.3|23045.8|23025.8|24
1722611600000|2024-08-02 15:13:20|23045|23025|23043.3|23023.3|23045.8|23025.8|23043.3|23023.3|6
1722611610000|2024-08-02 15:13:30|23041.5|23021.5|23035.8|23015.8|23041.5|23021.5|23035.8|23015.8|10
1722611620000|2024-08-02 15:13:40|23038.3|23018.3|23038.3|23018.3|23040.8|23020.8|23038.3|23018.3|3
1722611630000|2024-08-02 15:13:50|23036.5|23016.5|23036.5|23016.5|23036.5|23016.5|23036.5|23016.5|4
1722611640000|2024-08-02 15:14:00|23028.3|23008.3|23023.3|23003.3|23028.3|23008.3|23023.3|23003.3|6
1722611650000|2024-08-02 15:14:10|23022.5|23002.5|23018.3|22998.3|23022.5|23002.5|23014|22994|11
1722611660000|2024-08-02 15:14:20|||||||||7
1722611670000|2024-08-02 15:14:30|23019.8|22999.8|23018.3|22998.3|23023.3|23003.3|23018.3|22998.3|3
1722611680000|2024-08-02 15:14:40|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|3
1722611690000|2024-08-02 15:14:50|23018.3|22998.3|23020.8|23000.8|23020.8|23000.8|23018.3|22998.3|2
1722611700000|2024-08-02 15:15:00|23023.3|23003.3|23021.5|23001.5|23023.3|23003.3|23021.5|23001.5|8
1722611710000|2024-08-02 15:15:10|23020|23000|23006.8|22986.8|23020|23000|23006.8|22986.8|30
1722611720000|2024-08-02 15:15:20|23005|22985|22998.3|22978.3|23008.3|22988.3|22998.3|22978.3|3
1722611730000|2024-08-02 15:15:30|23001.5|22981.5|22993.3|22973.3|23001.5|22981.5|22993.3|22973.3|13
1722611740000|2024-08-02 15:15:40|22990.8|22970.8|22993.3|22973.3|22993.3|22973.3|22990.8|22970.8|1
1722611750000|2024-08-02 15:15:50|||||||||1
1722611760000|2024-08-02 15:16:00|22986.8|22966.8|22981.8|22961.8|22986.8|22966.8|22981.8|22961.8|10
1722611770000|2024-08-02 15:16:10|22978.3|22958.3|22975.8|22955.8|22978.3|22958.3|22975.8|22955.8|5
1722611780000|2024-08-02 15:16:20|22973.3|22953.3|22973.3|22953.3|22973.3|22953.3|22973.3|22953.3|2
1722611800000|2024-08-02 15:16:40|22974.8|22954.8|22979|22959|22979|22959|22974.8|22954.8|7
1722611810000|2024-08-02 15:16:50|22979.8|22959.8|22983.3|22963.3|22984|22964|22979.8|22959.8|31
1722611820000|2024-08-02 15:17:00|22981.5|22961.5|22983.3|22963.3|22983.3|22963.3|22979.8|22959.8|7
1722611830000|2024-08-02 15:17:10|22982.5|22962.5|22983.3|22963.3|22983.3|22963.3|22979|22959|5
1722611840000|2024-08-02 15:17:20|22982.5|22962.5|22975.8|22955.8|22982.5|22962.5|22975.8|22955.8|3
1722611850000|2024-08-02 15:17:30|22974|22954|22974|22954|22974|22954|22974|22954|4
1722611860000|2024-08-02 15:17:40|22974.8|22954.8|22974.3|22954.3|22983.3|22963.3|22974.3|22954.3|5
1722611870000|2024-08-02 15:17:50|22967.5|22947.5|22958.3|22938.3|22967.5|22947.5|22948.3|22928.3|21
1722611880000|2024-08-02 15:18:00|22963.3|22943.3|22961.5|22941.5|22963.3|22943.3|22961.5|22941.5|8
1722611890000|2024-08-02 15:18:10|22960.8|22940.8|22959.3|22939.3|22960.8|22940.8|22959.3|22939.3|2
1722611900000|2024-08-02 15:18:20|22955.8|22935.8|22953.3|22933.3|22955.8|22935.8|22953.3|22933.3|4
1722611910000|2024-08-02 15:18:30|22951.8|22931.8|22945.8|22925.8|22951.8|22931.8|22945.8|22925.8|9
1722611920000|2024-08-02 15:18:40|22938.3|22918.3|22938.3|22918.3|22938.3|22918.3|22937.5|22917.5|5
1722611930000|2024-08-02 15:18:50|22935|22915|22938.3|22918.3|22938.3|22918.3|22933.3|22913.3|2
1722611940000|2024-08-02 15:19:00|22935.8|22915.8|22935|22915|22938.3|22918.3|22935|22915|4
1722611950000|2024-08-02 15:19:10|22933.3|22913.3|22933.3|22913.3|22933.3|22913.3|22933.3|22913.3|4
1722611960000|2024-08-02 15:19:20|22934.8|22914.8|22936.5|22916.5|22936.5|22916.5|22934.8|22914.8|4
1722611970000|2024-08-02 15:19:30|22938.3|22918.3|22934|22914|22938.3|22918.3|22934|22914|2
1722611980000|2024-08-02 15:19:40|22936.5|22916.5|22938.3|22918.3|22938.3|22918.3|22934.8|22914.8|2
1722611990000|2024-08-02 15:19:50|22939.8|22919.8|22941.5|22921.5|22941.5|22921.5|22939.8|22919.8|0
1722612000000|2024-08-02 15:20:00|22943|22923|22946.5|22926.5|22946.5|22926.5|22943|22923|2
1722612010000|2024-08-02 15:20:10|22948.3|22928.3|22958.3|22938.3|22958.3|22938.3|22948.3|22928.3|11
1722612020000|2024-08-02 15:20:20|22960.8|22940.8|22960|22940|22960.8|22940.8|22960|22940|2
1722612030000|2024-08-02 15:20:30|22958.3|22938.3|22958.3|22938.3|22958.3|22938.3|22958.3|22938.3|1
1722612040000|2024-08-02 15:20:40|||||||||11
1722612050000|2024-08-02 15:20:50|22953.3|22933.3|22953.3|22933.3|22953.3|22933.3|22953.3|22933.3|1
1722612060000|2024-08-02 15:21:00|22948.3|22928.3|22948.3|22928.3|22948.3|22928.3|22948.3|22928.3|3
1722612080000|2024-08-02 15:21:20|22943.3|22923.3|22943.3|22923.3|22943.3|22923.3|22943.3|22923.3|2
1722612090000|2024-08-02 15:21:30|22940.8|22920.8|22931.8|22911.8|22940.8|22920.8|22931.8|22911.8|21
1722612100000|2024-08-02 15:21:40|||||||||1
1722612110000|2024-08-02 15:21:50|22929.5|22909.5|22919.3|22899.3|22929.5|22909.5|22919.3|22899.3|25
1722612120000|2024-08-02 15:22:00|22920|22900|22920|22900|22920|22900|22920|22900|4
1722612130000|2024-08-02 15:22:10|22918.3|22898.3|22941.5|22921.5|22941.5|22921.5|22918.3|22898.3|5
1722612140000|2024-08-02 15:22:20|22942.3|22922.3|22966.5|22946.5|22966.5|22946.5|22942.3|22922.3|11
1722612150000|2024-08-02 15:22:30|22968|22948|22975.5|22955.5|22975.5|22955.5|22968|22948|2
1722612160000|2024-08-02 15:22:40|22982.3|22962.3|22980.8|22960.8|22982.3|22962.3|22980.8|22960.8|8
1722612170000|2024-08-02 15:22:50|22981.5|22961.5|22986.3|22966.3|22986.3|22966.3|22980|22960|3
1722612180000|2024-08-02 15:23:00|22993.3|22973.3|22998.3|22978.3|22998.3|22978.3|22993.3|22973.3|2
1722612190000|2024-08-02 15:23:10|22999.8|22979.8|23010|22990|23010|22990|22999.8|22979.8|4
1722612200000|2024-08-02 15:23:20|23009|22989|23008.3|22988.3|23011.5|22991.5|23008.3|22988.3|1
1722612210000|2024-08-02 15:23:30|23013.3|22993.3|23013.3|22993.3|23013.3|22993.3|23013.3|22993.3|4
1722612220000|2024-08-02 15:23:40|23012.5|22992.5|23012.5|22992.5|23012.5|22992.5|23012.5|22992.5|1
1722612230000|2024-08-02 15:23:50|23011.5|22991.5|23010.8|22990.8|23013.3|22993.3|23010.8|22990.8|1
1722612240000|2024-08-02 15:24:00|23009|22989|23013.3|22993.3|23013.3|22993.3|23009|22989|7
1722612250000|2024-08-02 15:24:10|23016.5|22996.5|23016.5|22996.5|23016.5|22996.5|23016.5|22996.5|4
1722612260000|2024-08-02 15:24:20|23017.3|22997.3|23024|23004|23024|23004|23017.3|22997.3|12
1722612270000|2024-08-02 15:24:30|23025.8|23005.8|23024|23004|23028.3|23008.3|23024|23004|6
1722612280000|2024-08-02 15:24:40|23019|22999|23018.3|22998.3|23019|22999|23018.3|22998.3|1
1722612290000|2024-08-02 15:24:50|23017.5|22997.5|23015.8|22995.8|23017.5|22997.5|23015.8|22995.8|5
1722612300000|2024-08-02 15:25:00|||||||||4
1722612310000|2024-08-02 15:25:10|23016.5|22996.5|23009.8|22989.8|23016.5|22996.5|23009.8|22989.8|6
1722612320000|2024-08-02 15:25:20|23011.5|22991.5|23014|22994|23014|22994|23011.5|22991.5|2
1722612340000|2024-08-02 15:25:40|23014.8|22994.8|23016.5|22996.5|23016.5|22996.5|23014.8|22994.8|13
1722612350000|2024-08-02 15:25:50|23015.8|22995.8|23017.5|22997.5|23017.5|22997.5|23015.8|22995.8|14
1722612360000|2024-08-02 15:26:00|23018.3|22998.3|23017.5|22997.5|23018.3|22998.3|23017.5|22997.5|3
1722612370000|2024-08-02 15:26:10|23016.8|22996.8|23013.3|22993.3|23016.8|22996.8|23013.3|22993.3|6
1722612380000|2024-08-02 15:26:20|23008.5|22988.5|23000.8|22980.8|23008.5|22988.5|22999|22979|5
1722612390000|2024-08-02 15:26:30|23002.3|22982.3|23005.8|22985.8|23005.8|22985.8|23002.3|22982.3|0
1722612400000|2024-08-02 15:26:40|||||||||5
1722612410000|2024-08-02 15:26:50|23007.3|22987.3|23015.5|22995.5|23015.5|22995.5|23007.3|22987.3|1
1722612420000|2024-08-02 15:27:00|23016.3|22996.3|23017.3|22997.3|23017.3|22997.3|23015.5|22995.5|2
1722612430000|2024-08-02 15:27:10|23019|22999|23013.3|22993.3|23019|22999|23013.3|22993.3|5
1722612440000|2024-08-02 15:27:20|||||||||8
1722612450000|2024-08-02 15:27:30|||||||||1
1722612470000|2024-08-02 15:27:50|23015.8|22995.8|23015.8|22995.8|23015.8|22995.8|23015.8|22995.8|5
1722612480000|2024-08-02 15:28:00|23018.3|22998.3|23013.3|22993.3|23018.3|22998.3|23013.3|22993.3|3
1722612490000|2024-08-02 15:28:10|23012.5|22992.5|23012.5|22992.5|23012.5|22992.5|23012.5|22992.5|1
1722612500000|2024-08-02 15:28:20|23010.8|22990.8|23013.3|22993.3|23013.3|22993.3|23010.8|22990.8|2
1722612510000|2024-08-02 15:28:30|23014.8|22994.8|23016.3|22996.3|23016.3|22996.3|23014.8|22994.8|11
1722612520000|2024-08-02 15:28:40|23019.8|22999.8|23021.5|23001.5|23022.3|23002.3|23019.8|22999.8|5
1722612530000|2024-08-02 15:28:50|23022.3|23002.3|23022.3|23002.3|23022.3|23002.3|23022.3|23002.3|2
1722612540000|2024-08-02 15:29:00|23021.5|23001.5|23020.5|23000.5|23021.5|23001.5|23019.8|22999.8|1
1722612560000|2024-08-02 15:29:20|23023|23003|23019.8|22999.8|23023|23003|23019.8|22999.8|2
1722612580000|2024-08-02 15:29:40|23019|22999|23015|22995|23019|22999|23015|22995|43
1722612590000|2024-08-02 15:29:50|23016.8|22996.8|23018.3|22998.3|23018.3|22998.3|23016.8|22996.8|1
1722612600000|2024-08-02 15:30:00|23017.5|22997.5|23017.5|22997.5|23018.3|22998.3|23017.5|22997.5|7
1722612610000|2024-08-02 15:30:10|23018.3|22998.3|23017.5|22997.5|23022.5|23002.5|23017.5|22997.5|2
1722612620000|2024-08-02 15:30:20|23019|22999|23017.5|22997.5|23022.5|23002.5|23017.5|22997.5|1
1722612630000|2024-08-02 15:30:30|23022.5|23002.5|23022.5|23002.5|23022.5|23002.5|23022.5|23002.5|0
1722612640000|2024-08-02 15:30:40|||||||||2
1722612660000|2024-08-02 15:31:00|23024.3|23004.3|23030|23010|23030.8|23010.8|23024.3|23004.3|9
1722612670000|2024-08-02 15:31:10|23032.5|23012.5|23032.5|23012.5|23032.5|23012.5|23032.5|23012.5|3
1722612680000|2024-08-02 15:31:20|23033.3|23013.3|23035|23015|23035|23015|23033.3|23013.3|1
1722612690000|2024-08-02 15:31:30|23034.3|23014.3|23032.5|23012.5|23034.3|23014.3|23031.8|23011.8|2
1722612700000|2024-08-02 15:31:40|23030|23010|23031.8|23011.8|23031.8|23011.8|23029.3|23009.3|2
1722612710000|2024-08-02 15:31:50|23034.3|23014.3|23035|23015|23035|23015|23032.5|23012.5|2
1722612720000|2024-08-02 15:32:00|23036.5|23016.5|23046|23026|23046|23026|23036.5|23016.5|68
1722612730000|2024-08-02 15:32:10|23044.3|23024.3|23046.5|23026.5|23046.5|23026.5|23044.3|23024.3|5
1722612740000|2024-08-02 15:32:20|23048.3|23028.3|23046.5|23026.5|23048.3|23028.3|23046.5|23026.5|4
1722612750000|2024-08-02 15:32:30|23045.8|23025.8|23044|23024|23045.8|23025.8|23044|23024|0
1722612760000|2024-08-02 15:32:40|||||||||1
1722612780000|2024-08-02 15:33:00|23042.5|23022.5|23036.5|23016.5|23045.8|23022.5|23036.5|23005.8|15
1722612790000|2024-08-02 15:33:10|23045.8|23005.8|23044.8|23024.8|23045.8|23024.8|23034|23005.8|18
1722612800000|2024-08-02 15:33:20|23044|23024|23051.5|23031.5|23051.5|23031.5|23044|23024|1
1722612810000|2024-08-02 15:33:30|23052.3|23032.3|23054|23034|23054|23034|23052.3|23032.3|4
1722612820000|2024-08-02 15:33:40|23054.8|23034.8|23056.5|23036.5|23056.5|23036.5|23054|23034|2
1722612830000|2024-08-02 15:33:50|23058|23038|23065.5|23045.5|23065.5|23045.5|23058|23038|4
1722612840000|2024-08-02 15:34:00|23064.8|23044.8|23051.8|23031.8|23070.8|23045.5|23051.8|23027.3|12
1722612850000|2024-08-02 15:34:10|23044.8|23024.8|23026.8|23006.8|23044.8|23024.8|23026.8|23006.8|27
1722612860000|2024-08-02 15:34:20|23024.3|23004.3|23020|23000|23024.3|23004.3|23020|23000|3
1722612870000|2024-08-02 15:34:30|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|11
1722612880000|2024-08-02 15:34:40|23016.8|22996.8|23016.8|22996.8|23016.8|22996.8|23016.8|22996.8|1
1722612890000|2024-08-02 15:34:50|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|1
1722612900000|2024-08-02 15:35:00|23022.5|23002.5|23043.3|23023.3|23043.3|23023.3|23022.5|23000.8|19
1722612910000|2024-08-02 15:35:10|23070.5|23010.5|23079.3|23019.3|23079.3|23019.3|23070.5|23010.5|7
1722612920000|2024-08-02 15:35:20|23068.5|23028.5|23066.8|23026.8|23068.5|23028.5|23066.8|23026.8|2
1722612930000|2024-08-02 15:35:30|23058.3|23038.3|23054.3|23034.3|23062.5|23042.5|23054.3|23034.3|10
1722612940000|2024-08-02 15:35:40|23051|23031|23049.3|23029.3|23051|23031|23049.3|23029.3|0
1722612950000|2024-08-02 15:35:50|||||||||1
1722612960000|2024-08-02 15:36:00|23047.5|23027.5|23032.5|23012.5|23047.5|23027.5|23032.5|23012.5|5
1722612970000|2024-08-02 15:36:10|23033.3|23013.3|23032.5|23012.5|23033.3|23013.3|23032.5|23012.5|4
1722612980000|2024-08-02 15:36:20|23031.8|23011.8|23032.5|23012.5|23032.5|23012.5|23031.8|23011.8|0
1722612990000|2024-08-02 15:36:30|23033.3|23013.3|23020.8|23000.8|23039.5|23014.3|23019.3|22999.3|11
1722613000000|2024-08-02 15:36:40|23022.3|23002.3|23036.8|23016.8|23039.3|23019.3|23022.3|23002.3|9
1722613010000|2024-08-02 15:36:50|23041.8|23021.8|23044|23024|23044|23024|23041.8|23021.8|6
1722613020000|2024-08-02 15:37:00|23047.5|23027.5|23048.3|23028.3|23048.3|23028.3|23047.5|23027.5|8
1722613030000|2024-08-02 15:37:10|23047.5|23027.5|23052.5|23032.5|23052.5|23032.5|23047.5|23027.5|4
1722613040000|2024-08-02 15:37:20|23051.8|23031.8|23051.8|23031.8|23052.5|23032.5|23051.8|23031.8|0
1722613050000|2024-08-02 15:37:30|23052.5|23032.5|23052.5|23032.5|23052.5|23032.5|23052.5|23032.5|1
1722613060000|2024-08-02 15:37:40|23053.3|23033.3|23052.5|23032.5|23055|23035|23052.5|23032.5|2
1722613070000|2024-08-02 15:37:50|23051.8|23031.8|23051.8|23031.8|23051.8|23031.8|23051.8|23031.8|0
1722613080000|2024-08-02 15:38:00|23051|23031|23046|23026|23051|23031|23046|23026|4
1722613090000|2024-08-02 15:38:10|23046.8|23026.8|23049.3|23029.3|23049.3|23029.3|23046.8|23026.8|16
1722613100000|2024-08-02 15:38:20|23051|23031|23054.3|23034.3|23054.3|23034.3|23051|23031|1
1722613110000|2024-08-02 15:38:30|23059.3|23039.3|23072.5|23052.5|23072.5|23052.5|23059.3|23039.3|10
1722613120000|2024-08-02 15:38:40|23075|23055|23072.5|23052.5|23075|23055|23072.5|23052.5|2
1722613130000|2024-08-02 15:38:50|23075|23055|23072.5|23052.5|23075|23055|23072.5|23052.5|0
1722613140000|2024-08-02 15:39:00|23070.8|23050.8|23061|23041|23070.8|23050.8|23061|23041|38
1722613150000|2024-08-02 15:39:10|23060.3|23040.3|23059.3|23039.3|23061.8|23041.8|23059.3|23039.3|6
1722613160000|2024-08-02 15:39:20|23060|23040|23061.8|23041.8|23061.8|23041.8|23060|23040|0
1722613170000|2024-08-02 15:39:30|23062.5|23042.5|23067.5|23047.5|23067.5|23047.5|23062.5|23042.5|5
1722613180000|2024-08-02 15:39:40|23069.3|23049.3|23069.3|23049.3|23069.3|23049.3|23069.3|23049.3|1
1722613190000|2024-08-02 15:39:50|23065.8|23045.8|23063.5|23043.5|23065.8|23045.8|23063.5|23043.5|18
1722613200000|2024-08-02 15:40:00|23061|23041|23056.8|23036.8|23061|23041|23056.8|23036.8|1
1722613210000|2024-08-02 15:40:10|23053.5|23033.5|23049.3|23029.3|23053.5|23033.5|23049.3|23029.3|14
1722613220000|2024-08-02 15:40:20|23047.8|23027.8|23050.3|23030.3|23050.3|23030.3|23047.8|23027.8|4
1722613230000|2024-08-02 15:40:30|23046|23026|23046|23026|23046|23026|23046|23026|3
1722613240000|2024-08-02 15:40:40|23043.8|23023.8|23031.8|23011.8|23043.8|23023.8|23031.8|23011.8|7
1722613250000|2024-08-02 15:40:50|23041|23001|23030|23010|23041|23011.8|23029.3|23001|8
1722613260000|2024-08-02 15:41:00|23029.3|23009.3|23026.8|23006.8|23029.3|23009.3|23026.8|23006.8|19
1722613270000|2024-08-02 15:41:10|23021.5|23001.5|23001|22981|23021.5|23001.5|23001|22981|5
1722613280000|2024-08-02 15:41:20|22999.3|22979.3|22999.3|22979.3|23000|22980|22999.3|22979.3|10
1722613300000|2024-08-02 15:41:40|23000|22980|22999.3|22979.3|23000|22980|22999.3|22979.3|6
1722613310000|2024-08-02 15:41:50|22998.5|22978.5|23000|22980|23000|22980|22996.8|22976.8|4
1722613320000|2024-08-02 15:42:00|22999.3|22979.3|22999.3|22979.3|22999.3|22979.3|22999.3|22979.3|132
1722613330000|2024-08-02 15:42:10|23002.8|22982.8|23000.3|22980.3|23002.8|22982.8|23000.3|22980.3|3
1722613340000|2024-08-02 15:42:20|23002|22982|22999.5|22979.5|23002.8|22982.8|22999.5|22979.5|3
1722613360000|2024-08-02 15:42:40|22991.3|22971.3|22991.3|22971.3|22991.3|22971.3|22991.3|22971.3|2
1722613370000|2024-08-02 15:42:50|22990.5|22970.5|22983.8|22963.8|22990.5|22970.5|22983.8|22963.8|4
1722613380000|2024-08-02 15:43:00|22984.5|22964.5|22993.8|22973.8|22993.8|22973.8|22984.5|22964.5|4
1722613390000|2024-08-02 15:43:10|22995.5|22975.5|22997|22977|22997|22977|22995.5|22975.5|7
1722613400000|2024-08-02 15:43:20|22995.3|22975.3|23010.3|22990.3|23010.3|22990.3|22995.3|22975.3|3
1722613410000|2024-08-02 15:43:30|||||||||2
1722613420000|2024-08-02 15:43:40|23007.8|22987.8|23007.8|22987.8|23010.3|22990.3|23007.8|22987.8|1
1722613430000|2024-08-02 15:43:50|23010.3|22990.3|23017|22997|23017|22997|23010.3|22990.3|2
1722613440000|2024-08-02 15:44:00|||||||||6
1722613450000|2024-08-02 15:44:10|23017.8|22997.8|23017.8|22997.8|23018.5|22998.5|23017.8|22997.8|3
1722613460000|2024-08-02 15:44:20|23018.5|22998.5|23024.3|23004.3|23024.3|23004.3|23017.8|22997.8|2
1722613480000|2024-08-02 15:44:40|23026|23006|23026|23006|23026|23006|23026|23006|32
1722613490000|2024-08-02 15:44:50|23027.8|23007.8|23032.8|23012.8|23032.8|23012.8|23027.8|23007.8|10
1722613500000|2024-08-02 15:45:00|23030.3|23010.3|23031|23011|23031|23011|23028.5|23008.5|8
1722613510000|2024-08-02 15:45:10|23027.8|23007.8|23027.8|23007.8|23027.8|23007.8|23027.8|23007.8|1
1722613520000|2024-08-02 15:45:20|23026|23006|23029.5|23009.5|23029.5|23009.5|23026|23006|4
1722613530000|2024-08-02 15:45:30|23030.3|23010.3|23030.3|23010.3|23030.3|23010.3|23030.3|23010.3|0
1722613540000|2024-08-02 15:45:40|23029.5|23009.5|23032.8|23012.8|23032.8|23012.8|23029.5|23009.5|9
1722613560000|2024-08-02 15:46:00|23033.5|23013.5|23035.3|23015.3|23035.3|23015.3|23032.8|23012.8|4
1722613570000|2024-08-02 15:46:10|23034.5|23014.5|23036|23016|23036|23016|23034.5|23014.5|7
1722613580000|2024-08-02 15:46:20|23035.3|23015.3|23037.8|23017.8|23038.5|23018.5|23035.3|23015.3|2
1722613600000|2024-08-02 15:46:40|23035.3|23015.3|23041|23021|23041|23021|23035.3|23015.3|1
1722613610000|2024-08-02 15:46:50|23041.8|23021.8|23042.8|23022.8|23042.8|23022.8|23041.8|23021.8|4
1722613620000|2024-08-02 15:47:00|23040.3|23020.3|23040.3|23020.3|23040.3|23020.3|23039.5|23019.5|9
1722613630000|2024-08-02 15:47:10|23051|23011|23052.8|23032.8|23052.8|23032.8|23046|23011|8
1722613640000|2024-08-02 15:47:20|23053.5|23033.5|23055.3|23035.3|23056|23036|23053.5|23033.5|2
1722613650000|2024-08-02 15:47:30|23054.5|23034.5|23052.8|23032.8|23054.5|23034.5|23049.5|23029.5|2
1722613660000|2024-08-02 15:47:40|23052|23032|23052|23032|23052|23032|23052|23032|4
1722613670000|2024-08-02 15:47:50|23052.8|23032.8|23052.8|23032.8|23053.5|23033.5|23051|23031|6
1722613680000|2024-08-02 15:48:00|23051|23031|23044.5|23024.5|23051|23031|23044.5|23024.5|17
1722613690000|2024-08-02 15:48:10|23042.8|23022.8|23040.3|23020.3|23042.8|23022.8|23040.3|23020.3|3
1722613700000|2024-08-02 15:48:20|23038.5|23018.5|23061.8|23041.8|23061.8|23041.8|23036.8|23016.8|115
1722613710000|2024-08-02 15:48:30|23062.5|23042.5|23067.5|23047.5|23071.8|23051.8|23062.5|23042.5|6
1722613720000|2024-08-02 15:48:40|23069.3|23049.3|23066.8|23046.8|23069.3|23049.3|23066.8|23046.8|2
1722613730000|2024-08-02 15:48:50|23067.5|23047.5|23069.3|23049.3|23071.8|23051.8|23066.8|23046.8|1
1722613740000|2024-08-02 15:49:00|23068.5|23048.5|23066.8|23046.8|23068.5|23048.5|23066.8|23046.8|3
1722613750000|2024-08-02 15:49:10|23066|23046|23066|23046|23066|23046|23066|23046|0
1722613760000|2024-08-02 15:49:20|23066.8|23046.8|23052.5|23032.5|23066.8|23046.8|23052.5|23032.5|2
1722613770000|2024-08-02 15:49:30|23049|23029|23047.5|23027.5|23049|23029|23047.5|23027.5|1
1722613790000|2024-08-02 15:49:50|23048.3|23028.3|23052.5|23032.5|23052.5|23032.5|23048.3|23028.3|10
1722613800000|2024-08-02 15:50:00|23057.5|23037.5|23060|23040|23060|23040|23057.5|23037.5|1
1722613810000|2024-08-02 15:50:10|23059.3|23039.3|23057.5|23037.5|23062.5|23042.5|23057.5|23037.5|4
1722613820000|2024-08-02 15:50:20|23058.3|23038.3|23057.5|23037.5|23061.8|23041.8|23057.5|23037.5|7
1722613830000|2024-08-02 15:50:30|||||||||1
1722613840000|2024-08-02 15:50:40|23059.3|23039.3|23060.8|23040.8|23060.8|23040.8|23057.5|23037.5|0
1722613850000|2024-08-02 15:50:50|23057.5|23037.5|23059|23039|23060.8|23040.8|23057.5|23037.5|0
1722613860000|2024-08-02 15:51:00|23060.8|23040.8|23059.3|23039.3|23062.5|23042.5|23058.3|23038.3|10
1722613880000|2024-08-02 15:51:20|23060|23040|23061|23041|23061.8|23041.8|23060|23040|2
1722613890000|2024-08-02 15:51:30|23059.3|23039.3|23056.8|23036.8|23059.3|23039.3|23056.8|23036.8|17
1722613900000|2024-08-02 15:51:40|23049.3|23029.3|23037.8|23017.8|23049.3|23029.3|23037.8|23017.8|2
1722613910000|2024-08-02 15:51:50|23031.8|23011.8|23031.8|23011.8|23031.8|23011.8|23031.8|23011.8|3
1722613920000|2024-08-02 15:52:00|23029.3|23009.3|23026.8|23006.8|23029.3|23009.3|23026.8|23006.8|3
1722613940000|2024-08-02 15:52:20|23026|23006|23026|23006|23026|23006|23026|23006|12
1722613950000|2024-08-02 15:52:30|23025.3|23005.3|23023.5|23003.5|23025.3|23005.3|23023.5|23003.5|8
1722613960000|2024-08-02 15:52:40|23022.8|23002.8|23025.2|23005.2|23025.2|23005.2|23022.8|23002.8|4
1722613970000|2024-08-02 15:52:50|23026|23006|23027.5|23007.5|23027.5|23007.5|23026|23006|47
1722613980000|2024-08-02 15:53:00|23031|23011|23041.7|23021.7|23041.7|23021.7|23031|23011|2
1722614000000|2024-08-02 15:53:20|23046.7|23026.7|23046.7|23026.7|23046.7|23026.7|23046.7|23026.7|1
1722614010000|2024-08-02 15:53:30|||||||||1
1722614020000|2024-08-02 15:53:40|23047.5|23027.5|23046.7|23026.7|23049.2|23029.2|23046.7|23026.7|0
1722614030000|2024-08-02 15:53:50|23050|23030|23052.5|23032.5|23052.5|23032.5|23050|23030|5
1722614040000|2024-08-02 15:54:00|23053.2|23033.2|23052.5|23032.5|23053.2|23033.2|23052.5|23032.5|0
1722614050000|2024-08-02 15:54:10|23050|23030|23049.2|23029.2|23050|23030|23049.2|23029.2|31
1722614060000|2024-08-02 15:54:20|23046.7|23026.7|23046.7|23026.7|23046.7|23026.7|23046.7|23026.7|5
1722614080000|2024-08-02 15:54:40|23046|23026|23042.5|23022.5|23046|23026|23042.5|23022.5|6
1722614090000|2024-08-02 15:54:50|||||||||6
1722614100000|2024-08-02 15:55:00|23041|23021|23041|23021|23041|23021|23041|23021|8
1722614120000|2024-08-02 15:55:20|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|5
1722614130000|2024-08-02 15:55:30|||||||||1
1722614140000|2024-08-02 15:55:40|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|5
1722614150000|2024-08-02 15:55:50|23021|23001|23016.7|22996.7|23021|23001|23016.7|22996.7|8
1722614180000|2024-08-02 15:56:20|23019.2|22999.2|23018.5|22998.5|23019.2|22999.2|23018.5|22998.5|1
1722614190000|2024-08-02 15:56:30|23016.7|22996.7|23010|22990|23019.2|22999.2|23009.2|22989.2|44
1722614200000|2024-08-02 15:56:40|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|0
1722614210000|2024-08-02 15:56:50|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|7
1722614220000|2024-08-02 15:57:00|23020|23000|23029.2|23009.2|23029.2|23009.2|23020|23000|5
1722614230000|2024-08-02 15:57:10|23031|23011|23029.2|23009.2|23031|23011|23029.2|23009.2|1
1722614240000|2024-08-02 15:57:20|23028.5|23008.5|23029.2|23009.2|23029.2|23009.2|23026.7|23006.7|2
1722614250000|2024-08-02 15:57:30|23028.5|23008.5|23026|23006|23028.5|23008.5|23026|23006|4
1722614260000|2024-08-02 15:57:40|||||||||1
1722614270000|2024-08-02 15:57:50|||||||||1
1722614280000|2024-08-02 15:58:00|||||||||1
1722614290000|2024-08-02 15:58:10|23026.7|23006.7|23031.7|23011.7|23031.7|23011.7|23026.7|23006.7|7
1722614300000|2024-08-02 15:58:20|23034.2|23014.2|23032.5|23012.5|23034.2|23014.2|23031.7|23011.7|1
1722614310000|2024-08-02 15:58:30|23034.2|23014.2|23031|23011|23034.2|23014.2|23031|23011|1
1722614320000|2024-08-02 15:58:40|23030.2|23010.2|23028.5|23008.5|23030.2|23010.2|23028.5|23008.5|2
1722614340000|2024-08-02 15:59:00|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|10
1722614350000|2024-08-02 15:59:10|23022.7|23002.7|23019.2|22999.2|23022.7|23002.7|23019.2|22999.2|2
1722614360000|2024-08-02 15:59:20|23024.2|23004.2|23019.2|22999.2|23024.2|23004.2|23019.2|22999.2|6
1722614370000|2024-08-02 15:59:30|23020|23000|23019.2|22999.2|23020|23000|23019.2|22999.2|2
1722614380000|2024-08-02 15:59:40|23020|23000|23021.7|23001.7|23021.7|23001.7|23020|23000|2
1722614400000|2024-08-02 16:00:00|23021|23001|23016.7|22996.7|23021|23001|23016.7|22996.7|19
1722614410000|2024-08-02 16:00:10|||||||||6
1722614420000|2024-08-02 16:00:20|||||||||2
1722614430000|2024-08-02 16:00:30|||||||||2
1722614440000|2024-08-02 16:00:40|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|15
1722614450000|2024-08-02 16:00:50|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|0
1722614460000|2024-08-02 16:01:00|23024.2|23004.2|23028.5|23008.5|23028.5|23008.5|23024.2|23004.2|4
1722614470000|2024-08-02 16:01:10|23027.7|23007.7|23024.2|23004.2|23027.7|23007.7|23024.2|23004.2|6
1722614490000|2024-08-02 16:01:30|23023.5|23003.5|23027.5|23007.5|23027.5|23007.5|23021.7|23001.7|2
1722614500000|2024-08-02 16:01:40|23028.2|23008.2|23037.5|23017.5|23037.5|23017.5|23028.2|23008.2|3
1722614510000|2024-08-02 16:01:50|23039.2|23019.2|23040|23020|23040.7|23020.7|23039.2|23019.2|2
1722614520000|2024-08-02 16:02:00|23041.7|23021.7|23031|23011|23041.7|23021.7|23031|23011|4
1722614530000|2024-08-02 16:02:10|23029.2|23009.2|23025|23005|23029.2|23009.2|23025|23005|1
1722614540000|2024-08-02 16:02:20|23025.7|23005.7|23025|23005|23027.5|23007.5|23025|23005|8
1722614550000|2024-08-02 16:02:30|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|0
1722614560000|2024-08-02 16:02:40|23023.5|23003.5|23023.5|23003.5|23023.5|23003.5|23023.5|23003.5|5
1722614590000|2024-08-02 16:03:10|23020|23000|23017.5|22997.5|23020|23000|23017.5|22997.5|5
1722614600000|2024-08-02 16:03:20|||||||||2
1722614610000|2024-08-02 16:03:30|23015.2|22995.2|23006.7|22986.7|23015.2|22995.2|23006.7|22986.7|7
1722614620000|2024-08-02 16:03:40|23005|22985|23007.5|22987.5|23007.5|22987.5|23005|22985|0
1722614630000|2024-08-02 16:03:50|23006.7|22986.7|23006.7|22986.7|23007.5|22987.5|23006.7|22986.7|3
1722614640000|2024-08-02 16:04:00|23004.2|22984.2|23002.5|22982.5|23004.2|22984.2|23000|22980|4
1722614650000|2024-08-02 16:04:10|23005|22985|23005|22985|23005|22985|23005|22985|0
1722614660000|2024-08-02 16:04:20|||||||||1
1722614670000|2024-08-02 16:04:30|23004.2|22984.2|23005|22985|23005|22985|23001.7|22981.7|6
1722614680000|2024-08-02 16:04:40|23008.5|22988.5|23018.2|22998.2|23018.2|22998.2|23005|22985|7
1722614700000|2024-08-02 16:05:00|23020|23000|23020|23000|23020|23000|23020|23000|1
1722614710000|2024-08-02 16:05:10|23019.2|22999.2|23024.2|23004.2|23024.2|23004.2|23019.2|22999.2|0
1722614720000|2024-08-02 16:05:20|23021.7|23001.7|23017.5|22997.5|23021.7|23001.7|23017.5|22997.5|5
1722614730000|2024-08-02 16:05:30|23018.2|22998.2|23020.7|23000.7|23020.7|23000.7|23018.2|22998.2|2
1722614740000|2024-08-02 16:05:40|23022.5|23002.5|23022.5|23002.5|23022.5|23002.5|23022.5|23002.5|0
1722614750000|2024-08-02 16:05:50|||||||||1
1722614760000|2024-08-02 16:06:00|23026|23006|23022.5|23002.5|23026|23006|23022.5|23002.5|1
1722614770000|2024-08-02 16:06:10|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|4
1722614780000|2024-08-02 16:06:20|23022.5|23002.5|23026.7|23006.7|23026.7|23006.7|23022.5|23002.5|4
1722614790000|2024-08-02 16:06:30|||||||||1
1722614800000|2024-08-02 16:06:40|23025|23005|23025.7|23005.7|23025.7|23005.7|23025|23005|32
1722614810000|2024-08-02 16:06:50|23027.5|23007.5|23022.5|23002.5|23027.5|23007.5|23022.5|23002.5|4
1722614820000|2024-08-02 16:07:00|||||||||6
1722614830000|2024-08-02 16:07:10|23022.7|23002.7|23019.2|22999.2|23022.7|23002.7|23019.2|22999.2|1
1722614840000|2024-08-02 16:07:20|23020|23000|23028|23008|23028|23008|23020|23000|2
1722614850000|2024-08-02 16:07:30|23035|23015|23056.7|23036.7|23060|23040|23035|23015|38
1722614860000|2024-08-02 16:07:40|23056|23036|23056|23036|23056|23036|23056|23036|1
1722614870000|2024-08-02 16:07:50|23054.2|23034.2|23051.7|23031.7|23054.2|23034.2|23051.7|23031.7|6
1722614880000|2024-08-02 16:08:00|23048.2|23028.2|23039.2|23019.2|23048.2|23028.2|23039.2|23019.2|5
1722614890000|2024-08-02 16:08:10|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|0
1722614900000|2024-08-02 16:08:20|||||||||2
1722614910000|2024-08-02 16:08:30|23036|23016|23031|23011|23036|23016|23031|23011|6
1722614920000|2024-08-02 16:08:40|||||||||25
1722614930000|2024-08-02 16:08:50|||||||||1
1722614940000|2024-08-02 16:09:00|23030.2|23010.2|23032.5|23012.5|23032.5|23012.5|23030.2|23010.2|4
1722614950000|2024-08-02 16:09:10|||||||||3
1722614960000|2024-08-02 16:09:20|23031.7|23011.7|23030.2|23010.2|23031.7|23011.7|23030.2|23010.2|3
1722614970000|2024-08-02 16:09:30|23029.5|23009.5|23020.2|23000.2|23029.5|23009.5|23020.2|23000.2|17
1722614990000|2024-08-02 16:09:50|23019.5|22999.5|23019.5|22999.5|23019.5|22999.5|23019.5|22999.5|4
1722615000000|2024-08-02 16:10:00|||||||||6
1722615010000|2024-08-02 16:10:10|23018.5|22998.5|23018.5|22998.5|23018.5|22998.5|23018.5|22998.5|2
1722615020000|2024-08-02 16:10:20|23016.7|22996.7|23016.7|22996.7|23016.7|22996.7|23016.7|22996.7|1
1722615030000|2024-08-02 16:10:30|23014.2|22994.2|23015|22995|23015|22995|23014.2|22994.2|6
1722615040000|2024-08-02 16:10:40|23016.7|22996.7|23017.5|22997.5|23017.5|22997.5|23016.7|22996.7|2
1722615050000|2024-08-02 16:10:50|23018.2|22998.2|23015.7|22995.7|23018.2|22998.2|23015|22995|2
1722615060000|2024-08-02 16:11:00|23017.5|22997.5|23021.7|23001.7|23021.7|23001.7|23017.5|22997.5|7
1722615070000|2024-08-02 16:11:10|23021|23001|23019.2|22999.2|23021|23001|23019.2|22999.2|2
1722615080000|2024-08-02 16:11:20|||||||||1
1722615090000|2024-08-02 16:11:30|23013.5|22993.5|23013.5|22993.5|23013.5|22993.5|23013.5|22993.5|5
1722615100000|2024-08-02 16:11:40|23012.7|22992.7|23006|22986|23012.7|22992.7|23006|22986|1
1722615110000|2024-08-02 16:11:50|||||||||1
1722615120000|2024-08-02 16:12:00|23005.2|22985.2|23004.2|22984.2|23005.2|22985.2|23003.5|22983.5|4
1722615130000|2024-08-02 16:12:10|23006|22986|23006|22986|23006|22986|23006|22986|8
1722615140000|2024-08-02 16:12:20|23009.2|22989.2|23034.2|23014.2|23039.2|23014.2|23009.2|22989.2|5
1722615150000|2024-08-02 16:12:30|23033.5|23013.5|23031|23011|23033.5|23013.5|23031|23011|32
1722615160000|2024-08-02 16:12:40|23029.2|23009.2|23031.7|23011.7|23031.7|23011.7|23029.2|23009.2|1
1722615170000|2024-08-02 16:12:50|23032.5|23012.5|23036.7|23016.7|23036.7|23016.7|23032.5|23012.5|2
1722615180000|2024-08-02 16:13:00|||||||||4
1722615190000|2024-08-02 16:13:10|23036|23016|23036.7|23016.7|23036.7|23016.7|23034.2|23014.2|1
1722615200000|2024-08-02 16:13:20|23036|23016|23037.5|23017.5|23037.5|23017.5|23034.2|23014.2|1
1722615210000|2024-08-02 16:13:30|23039.2|23019.2|23039.2|23019.2|23039.2|23019.2|23039.2|23019.2|0
1722615220000|2024-08-02 16:13:40|23042.5|23022.5|23042.5|23022.5|23042.5|23022.5|23042.5|23022.5|4
1722615230000|2024-08-02 16:13:50|||||||||3
1722615250000|2024-08-02 16:14:10|||||||||1
1722615260000|2024-08-02 16:14:20|23043.2|23023.2|23042.5|23022.5|23043.2|23023.2|23042.5|23022.5|7
1722615270000|2024-08-02 16:14:30|||||||||1
1722615280000|2024-08-02 16:14:40|23040|23020|23038.5|23018.5|23040|23020|23038.5|23018.5|5
1722615290000|2024-08-02 16:14:50|23034.5|23014.5|23031|23011|23034.5|23014.5|23031|23011|5
1722615300000|2024-08-02 16:15:00|23029.2|23009.2|23029.2|23009.2|23029.2|23009.2|23029.2|23009.2|1
1722615310000|2024-08-02 16:15:10|23030|23010|23031.7|23011.7|23031.7|23011.7|23030|23010|2
1722615320000|2024-08-02 16:15:20|23030|23010|23031.7|23011.7|23031.7|23011.7|23030|23010|5
1722615330000|2024-08-02 16:15:30|23031|23011|23031.7|23011.7|23031.7|23011.7|23029.2|23009.2|0
1722615340000|2024-08-02 16:15:40|||||||||6
1722615360000|2024-08-02 16:16:00|23032.5|23012.5|23024.2|23004.2|23032.5|23012.5|23024.2|23004.2|6
1722615370000|2024-08-02 16:16:10|||||||||1
1722615380000|2024-08-02 16:16:20|23026.7|23006.7|23027.5|23007.5|23027.5|23007.5|23026.7|23006.7|10
1722615390000|2024-08-02 16:16:30|23028.2|23008.2|23031.7|23011.7|23031.7|23011.7|23028.2|23008.2|0
1722615400000|2024-08-02 16:16:40|23033.2|23013.2|23033.2|23013.2|23033.2|23013.2|23033.2|23013.2|2
1722615410000|2024-08-02 16:16:50|23037.5|23017.5|23037.5|23017.5|23037.5|23017.5|23037.5|23017.5|0
1722615430000|2024-08-02 16:17:10|23038.2|23018.2|23038.2|23018.2|23038.2|23018.2|23038.2|23018.2|1
1722615450000|2024-08-02 16:17:30|||||||||22
1722615460000|2024-08-02 16:17:40|23037.5|23017.5|23037.5|23017.5|23037.5|23017.5|23037.5|23017.5|9
1722615480000|2024-08-02 16:18:00|23039.2|23019.2|23030.2|23010.2|23039.2|23019.2|23030.2|23010.2|2
1722615490000|2024-08-02 16:18:10|23028.5|23008.5|23026.7|23006.7|23028.5|23008.5|23024.2|23004.2|4
1722615500000|2024-08-02 16:18:20|23031.7|23011.7|23032.5|23012.5|23032.5|23012.5|23031.7|23011.7|6
1722615510000|2024-08-02 16:18:30|23030|23010|23026.7|23006.7|23030|23010|23024.2|23004.2|3
1722615520000|2024-08-02 16:18:40|23025|23005|23026|23006|23026.7|23006.7|23024.2|23004.2|0
1722615530000|2024-08-02 16:18:50|23024.2|23004.2|23022.5|23002.5|23024.2|23004.2|23022.5|23002.5|6
1722615540000|2024-08-02 16:19:00|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|3
1722615550000|2024-08-02 16:19:10|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|2
1722615570000|2024-08-02 16:19:30|||||||||2
1722615590000|2024-08-02 16:19:50|23019|22999|23027.5|23007.5|23035.7|23007.5|23019|22995.7|2
1722615600000|2024-08-02 16:20:00|23028.2|23008.2|23031.7|23011.7|23031.7|23011.7|23028.2|23008.2|1
1722615610000|2024-08-02 16:20:10|23032.5|23012.5|23032.5|23012.5|23032.5|23012.5|23032.5|23012.5|6
1722615620000|2024-08-02 16:20:20|||||||||1
1722615630000|2024-08-02 16:20:30|23035|23015|23034.2|23014.2|23035|23015|23034.2|23014.2|2
1722615640000|2024-08-02 16:20:40|||||||||1
1722615650000|2024-08-02 16:20:50|23036.7|23016.7|23035|23015|23036.7|23016.7|23035|23015|6
1722615660000|2024-08-02 16:21:00|23036.7|23016.7|23045.7|23025.7|23045.7|23025.7|23036.7|23016.7|12
1722615670000|2024-08-02 16:21:10|23047.5|23027.5|23047.5|23027.5|23047.5|23027.5|23047.5|23027.5|6
1722615680000|2024-08-02 16:21:20|23046.7|23026.7|23042.5|23022.5|23046.7|23026.7|23042.5|23022.5|5
1722615690000|2024-08-02 16:21:30|||||||||9
1722615700000|2024-08-02 16:21:40|23041.7|23021.7|23039.2|23019.2|23041.7|23021.7|23039.2|23019.2|6
1722615710000|2024-08-02 16:21:50|23037.5|23017.5|23036.7|23016.7|23037.5|23017.5|23036.7|23016.7|9
1722615720000|2024-08-02 16:22:00|23036|23016|23031.7|23011.7|23036|23016|23031.7|23011.7|6
1722615730000|2024-08-02 16:22:10|23030|23010|23029.2|23009.2|23030|23010|23029.2|23009.2|2
1722615740000|2024-08-02 16:22:20|23027.5|23007.5|23027.5|23007.5|23027.5|23007.5|23027.5|23007.5|7
1722615750000|2024-08-02 16:22:30|23026.7|23006.7|23026.7|23006.7|23026.7|23006.7|23026.7|23006.7|2
1722615760000|2024-08-02 16:22:40|23022|23002|23019.5|22999.5|23022|23002|23018.7|22998.7|20
1722615770000|2024-08-02 16:22:50|23017.7|22997.7|23017.7|22997.7|23017.7|22997.7|23017.7|22997.7|3
1722615780000|2024-08-02 16:23:00|23023.2|23003.2|23016.7|22996.7|23029.2|23009.2|23016.7|22996.7|46
1722615790000|2024-08-02 16:23:10|23015|22995|23008.5|22988.5|23015|22995|23008.5|22988.5|31
1722615800000|2024-08-02 16:23:20|23010|22990|23005.2|22985.2|23011.7|22991.7|23005.2|22985.2|64
1722615810000|2024-08-02 16:23:30|23001|22981|22993.5|22973.5|23001|22981|22993.5|22973.5|22
1722615820000|2024-08-02 16:23:40|22991.7|22971.7|22986.7|22966.7|22991.7|22971.7|22986|22966|117
1722615830000|2024-08-02 16:23:50|22981.7|22961.7|22985.2|22965.2|22985.2|22965.2|22979.2|22959.2|49
1722615840000|2024-08-02 16:24:00|22982.7|22962.7|22985.2|22965.2|22985.2|22965.2|22980.2|22960.2|42
1722615850000|2024-08-02 16:24:10|22986|22966|22990.7|22970.7|22990.7|22970.7|22983.5|22963.5|94
1722615860000|2024-08-02 16:24:20|22993.2|22973.2|22998.5|22978.5|23002.5|22982.5|22993.2|22973.2|44
1722615870000|2024-08-02 16:24:30|22996.7|22976.7|22984.2|22964.2|22996.7|22976.7|22984.2|22964.2|31
1722615880000|2024-08-02 16:24:40|22985|22965|22987.5|22967.5|22988.5|22968.5|22985|22965|42
1722615890000|2024-08-02 16:24:50|22986.7|22966.7|22980.7|22960.7|22987.5|22967.5|22980.7|22960.7|110
1722615900000|2024-08-02 16:25:00|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|6
1722615910000|2024-08-02 16:25:10|||||||||1
1722615920000|2024-08-02 16:25:20|22980.7|22960.7|22980.7|22960.7|22980.7|22960.7|22980.7|22960.7|1
1722615930000|2024-08-02 16:25:30|22980|22960|22980|22960|22980|22960|22980|22960|3
1722615940000|2024-08-02 16:25:40|22978.2|22958.2|22978.2|22958.2|22978.2|22958.2|22978.2|22958.2|1
1722615950000|2024-08-02 16:25:50|||||||||5
1722615960000|2024-08-02 16:26:00|22977.5|22957.5|22977.5|22957.5|22977.5|22957.5|22977.5|22957.5|2
1722615970000|2024-08-02 16:26:10|22976.5|22956.5|22978.2|22958.2|22978.2|22958.2|22976.5|22956.5|4
1722615980000|2024-08-02 16:26:20|||||||||1
1722615990000|2024-08-02 16:26:30|22979|22959|22983.2|22963.2|22985|22965|22979|22959|2
1722616000000|2024-08-02 16:26:40|22981.7|22961.7|22975.7|22955.7|22981.7|22961.7|22975.7|22955.7|14
1722616020000|2024-08-02 16:27:00|||||||||3
1722616040000|2024-08-02 16:27:20|22976.5|22956.5|22976.5|22956.5|22976.5|22956.5|22976.5|22956.5|6
1722616050000|2024-08-02 16:27:30|22978.2|22958.2|22975.7|22955.7|22978.2|22958.2|22975.7|22955.7|0
1722616070000|2024-08-02 16:27:50|||||||||2
1722616080000|2024-08-02 16:28:00|22974|22954|22976.5|22956.5|22976.5|22956.5|22974|22954|2
1722616090000|2024-08-02 16:28:10|22979|22959|22978.2|22958.2|22980.7|22960.7|22976.5|22956.5|0
1722616120000|2024-08-02 16:28:40|22977.5|22957.5|22978.2|22958.2|22978.2|22958.2|22976.5|22956.5|1
1722616140000|2024-08-02 16:29:00|22977.5|22957.5|22977.5|22957.5|22978.2|22958.2|22975.7|22955.7|0
1722616150000|2024-08-02 16:29:10|22976.5|22956.5|22978.2|22958.2|22978.2|22958.2|22975.7|22955.7|1
1722616170000|2024-08-02 16:29:30|22979|22959|22985.7|22965.7|22985.7|22965.7|22979|22959|13
1722616180000|2024-08-02 16:29:40|22987.5|22967.5|22988.2|22968.2|22988.2|22968.2|22987.5|22967.5|2
1722616190000|2024-08-02 16:29:50|||||||||37
1722616200000|2024-08-02 16:30:00|22989.7|22969.7|22994|22974|22994|22974|22989.7|22969.7|4
1722616210000|2024-08-02 16:30:10|22994.7|22974.7|22994|22974|22996.5|22976.5|22994|22974|3
1722616220000|2024-08-02 16:30:20|22996.5|22976.5|22996.5|22976.5|22996.5|22976.5|22995.7|22975.7|1
1722616240000|2024-08-02 16:30:40|22994|22974|22994|22974|22994|22974|22994|22974|2
1722616250000|2024-08-02 16:30:50|22993.2|22973.2|22993.2|22973.2|22993.2|22973.2|22993.2|22973.2|2
1722616260000|2024-08-02 16:31:00|22992.5|22972.5|22991.5|22971.5|22992.5|22972.5|22990|22970|4
1722616270000|2024-08-02 16:31:10|22993.2|22973.2|22993.2|22973.2|22993.2|22973.2|22993.2|22973.2|0
1722616320000|2024-08-02 16:32:00|22992.5|22972.5|22989|22969|22992.5|22972.5|22989|22969|7
1722616330000|2024-08-02 16:32:10|22988.2|22968.2|22980|22960|22988.2|22968.2|22980|22960|3
1722616340000|2024-08-02 16:32:20|22978.2|22958.2|22979|22959|22979.7|22959.7|22978.2|22958.2|3
1722616350000|2024-08-02 16:32:30|22979.7|22959.7|22979|22959|22979.7|22959.7|22979|22959|3
1722616360000|2024-08-02 16:32:40|22979.7|22959.7|22984|22964|22984|22964|22979|22959|10
1722616370000|2024-08-02 16:32:50|22985.7|22965.7|22985.7|22965.7|22985.7|22965.7|22985.7|22965.7|0
1722616380000|2024-08-02 16:33:00|22985|22965|22985|22965|22985.7|22965.7|22985|22965|1
1722616390000|2024-08-02 16:33:10|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|0
1722616410000|2024-08-02 16:33:30|22982.5|22962.5|22982.5|22962.5|22982.5|22962.5|22982.5|22962.5|1
1722616420000|2024-08-02 16:33:40|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|1
1722616440000|2024-08-02 16:34:00|22981.4|22961.4|22980.7|22960.7|22981.4|22961.4|22980.7|22960.7|1
1722616460000|2024-08-02 16:34:20|22980|22960|22980|22960|22980|22960|22980|22960|1
1722616470000|2024-08-02 16:34:30|||||||||2
1722616480000|2024-08-02 16:34:40|||||||||3
1722616490000|2024-08-02 16:34:50|22979.2|22959.2|22980.7|22960.7|22980.7|22960.7|22979.2|22959.2|9
1722616500000|2024-08-02 16:35:00|22980|22960|22978.2|22958.2|22980|22960|22978.2|22958.2|2
1722616520000|2024-08-02 16:35:20|22976.4|22956.4|22976.4|22956.4|22976.4|22956.4|22976.4|22956.4|0
1722616560000|2024-08-02 16:36:00|22975.7|22955.7|22975.7|22955.7|22975.7|22955.7|22975.7|22955.7|1
1722616570000|2024-08-02 16:36:10|22973.2|22953.2|22973.2|22953.2|22973.2|22953.2|22970.7|22950.7|3
1722616590000|2024-08-02 16:36:30|22971.4|22951.4|22971.4|22951.4|22971.4|22951.4|22971.4|22951.4|1
1722616600000|2024-08-02 16:36:40|22971.7|22951.7|22967.4|22947.4|22971.7|22951.7|22967.4|22947.4|1
1722616610000|2024-08-02 16:36:50|22968.2|22948.2|22968.2|22948.2|22968.2|22948.2|22968.2|22948.2|1
1722616620000|2024-08-02 16:37:00|22965.7|22945.7|22964.9|22944.9|22965.7|22945.7|22964.9|22944.9|2
1722616630000|2024-08-02 16:37:10|||||||||5
1722616640000|2024-08-02 16:37:20|||||||||1
1722616660000|2024-08-02 16:37:40|22964.2|22944.2|22964.9|22944.9|22964.9|22944.9|22964.2|22944.2|2
1722616670000|2024-08-02 16:37:50|22964.2|22944.2|22962.4|22942.4|22964.2|22944.2|22961.7|22941.7|1
1722616690000|2024-08-02 16:38:10|22959.9|22939.9|22959.9|22939.9|22959.9|22939.9|22959.9|22939.9|2
1722616700000|2024-08-02 16:38:20|22959.2|22939.2|22957.4|22937.4|22959.9|22939.9|22957.4|22937.4|1
1722616710000|2024-08-02 16:38:30|22959.9|22939.9|22959.9|22939.9|22959.9|22939.9|22959.9|22939.9|1
1722616740000|2024-08-02 16:39:00|22958.2|22938.2|22957.4|22937.4|22958.2|22938.2|22957.4|22937.4|7
1722616750000|2024-08-02 16:39:10|||||||||6
1722616780000|2024-08-02 16:39:40|22958.2|22938.2|22958.2|22938.2|22958.2|22938.2|22958.2|22938.2|6
1722616790000|2024-08-02 16:39:50|22958.9|22938.9|22967.4|22947.4|22967.4|22947.4|22958.9|22938.9|16
1722616800000|2024-08-02 16:40:00|22968.9|22948.9|22976.4|22956.4|22976.4|22956.4|22968.9|22948.9|8
1722616820000|2024-08-02 16:40:20|22977.2|22957.2|22979.7|22959.7|22979.7|22959.7|22977.2|22957.2|1
1722616830000|2024-08-02 16:40:30|22981.4|22961.4|22981.4|22961.4|22981.4|22961.4|22981.4|22961.4|1
1722616850000|2024-08-02 16:40:50|||||||||5
1722616860000|2024-08-02 16:41:00|22979.9|22959.9|22978.9|22958.9|22979.9|22959.9|22978.2|22958.2|2
1722616870000|2024-08-02 16:41:10|22978.2|22958.2|22978.2|22958.2|22978.2|22958.2|22978.2|22958.2|0
1722616900000|2024-08-02 16:41:40|22977.4|22957.4|22973.9|22953.9|22977.4|22957.4|22973.9|22953.9|6
1722616980000|2024-08-02 16:43:00|22973.2|22953.2|22971.4|22951.4|22973.2|22953.2|22971.4|22951.4|1
1722616990000|2024-08-02 16:43:10|22970.7|22950.7|22968.2|22948.2|22970.7|22950.7|22967.4|22947.4|1
1722617000000|2024-08-02 16:43:20|22968.9|22948.9|22968.2|22948.2|22970.7|22950.7|22968.2|22948.2|1
1722617020000|2024-08-02 16:43:40|22968.9|22948.9|22968.2|22948.2|22970.7|22950.7|22968.2|22948.2|1
1722617040000|2024-08-02 16:44:00|22968.9|22948.9|22972.9|22952.9|22972.9|22952.9|22968.9|22948.9|12
1722617050000|2024-08-02 16:44:10|22974.7|22954.7|22974.7|22954.7|22974.7|22954.7|22974.7|22954.7|0
1722617100000|2024-08-02 16:45:00|22973.2|22953.2|22973.2|22953.2|22973.9|22953.9|22973.2|22953.2|5
1722617110000|2024-08-02 16:45:10|22968.9|22948.9|22958.2|22938.2|22973.9|22948.9|22958.2|22933.9|12
1722617120000|2024-08-02 16:45:20|22956.4|22936.4|22956.4|22936.4|22956.4|22936.4|22956.4|22936.4|14
1722617130000|2024-08-02 16:45:30|||||||||6
1722617140000|2024-08-02 16:45:40|22955.7|22935.7|22950.7|22930.7|22955.7|22935.7|22950.7|22930.7|3
1722617150000|2024-08-02 16:45:50|22948.2|22928.2|22945.7|22925.7|22948.2|22928.2|22945.7|22925.7|3
1722617160000|2024-08-02 16:46:00|22943.2|22923.2|22948.2|22928.2|22948.2|22928.2|22943.2|22923.2|82
1722617170000|2024-08-02 16:46:10|22949.7|22929.7|22965.4|22925.4|22965.4|22932.9|22949.7|22925.4|1
1722617190000|2024-08-02 16:46:30|22968.9|22928.9|22968.9|22928.9|22968.9|22928.9|22968.9|22928.9|0
1722617220000|2024-08-02 16:47:00|22959.7|22939.7|22961.4|22941.4|22962.2|22942.2|22959.7|22939.7|11
1722617230000|2024-08-02 16:47:10|22960.4|22940.4|22959.7|22939.7|22962.2|22942.2|22959.7|22939.7|0
1722617240000|2024-08-02 16:47:20|22958.9|22938.9|22957.2|22937.2|22958.9|22938.9|22957.2|22937.2|0
1722617250000|2024-08-02 16:47:30|22956.4|22936.4|22953.9|22933.9|22956.4|22936.4|22953.9|22933.9|2
1722617260000|2024-08-02 16:47:40|||||||||1
1722617270000|2024-08-02 16:47:50|||||||||39
1722617290000|2024-08-02 16:48:10|22953.2|22933.2|22953.2|22933.2|22953.2|22933.2|22953.2|22933.2|0
1722617300000|2024-08-02 16:48:20|22953.9|22933.9|22954.7|22934.7|22954.7|22934.7|22953.9|22933.9|3
1722617310000|2024-08-02 16:48:30|22956.2|22936.2|22956.2|22936.2|22956.2|22936.2|22956.2|22936.2|0
1722617320000|2024-08-02 16:48:40|22955.4|22935.4|22955.4|22935.4|22955.4|22935.4|22955.4|22935.4|0
1722617330000|2024-08-02 16:48:50|22956.2|22936.2|22956.2|22936.2|22956.2|22936.2|22956.2|22936.2|0
1722617340000|2024-08-02 16:49:00|22955.4|22935.4|22956.2|22936.2|22956.2|22936.2|22955.4|22935.4|0
1722617350000|2024-08-02 16:49:10|22956.9|22936.9|22958.7|22938.7|22958.7|22938.7|22956.9|22936.9|0
1722617360000|2024-08-02 16:49:20|22962.9|22942.9|22965.2|22945.2|22965.2|22945.2|22962.9|22942.9|92
1722617370000|2024-08-02 16:49:30|22966.9|22946.9|22963.7|22943.7|22966.9|22946.9|22961.2|22941.2|23
1722617400000|2024-08-02 16:50:00|||||||||9
1722617410000|2024-08-02 16:50:10|||||||||2
1722617420000|2024-08-02 16:50:20|22962.9|22942.9|22962.2|22942.2|22962.9|22942.9|22962.2|22942.2|0
1722617460000|2024-08-02 16:51:00|||||||||25
1722617480000|2024-08-02 16:51:20|22956.2|22936.2|22956.2|22936.2|22956.2|22936.2|22956.2|22936.2|1
1722617490000|2024-08-02 16:51:30|22951.2|22931.2|22951.2|22931.2|22951.2|22931.2|22951.2|22931.2|2
1722617500000|2024-08-02 16:51:40|||||||||1
1722617510000|2024-08-02 16:51:50|22950.4|22930.4|22950.4|22930.4|22950.4|22930.4|22950.4|22930.4|1
1722617520000|2024-08-02 16:52:00|22951.2|22931.2|22951.2|22931.2|22951.2|22931.2|22950.4|22930.4|0
1722617530000|2024-08-02 16:52:10|22949.7|22929.7|22948.7|22928.7|22949.7|22929.7|22946.2|22926.2|4
1722617540000|2024-08-02 16:52:20|22949.4|22929.4|22951.2|22931.2|22951.2|22931.2|22949.4|22929.4|0
1722617580000|2024-08-02 16:53:00|22950.4|22930.4|22946.2|22926.2|22950.4|22930.4|22946.2|22926.2|2
1722617590000|2024-08-02 16:53:10|22948.7|22928.7|22948.7|22928.7|22948.7|22928.7|22948.7|22928.7|136
1722617600000|2024-08-02 16:53:20|22949.4|22929.4|22951.2|22931.2|22951.2|22931.2|22949.4|22929.4|6
1722617610000|2024-08-02 16:53:30|||||||||14
1722617630000|2024-08-02 16:53:50|||||||||2
1722617640000|2024-08-02 16:54:00|22951.9|22931.9|22963.7|22943.7|22963.7|22943.7|22951.9|22931.9|12
1722617650000|2024-08-02 16:54:10|22962.9|22942.9|22968.7|22948.7|22969.4|22949.4|22961.2|22941.2|16
1722617660000|2024-08-02 16:54:20|||||||||4
1722617670000|2024-08-02 16:54:30|||||||||1
1722617680000|2024-08-02 16:54:40|22969.4|22949.4|22971.2|22951.2|22971.2|22951.2|22968.7|22948.7|0
1722617690000|2024-08-02 16:54:50|22970.4|22950.4|22969.4|22949.4|22971.2|22951.2|22968.7|22948.7|0
1722617700000|2024-08-02 16:55:00|22971.2|22951.2|22968.7|22948.7|22971.9|22951.9|22968.7|22948.7|17
1722617720000|2024-08-02 16:55:20|||||||||1
1722617760000|2024-08-02 16:56:00|22966.2|22946.2|22966.2|22946.2|22966.2|22946.2|22966.2|22946.2|0
1722617770000|2024-08-02 16:56:10|||||||||1
1722617780000|2024-08-02 16:56:20|||||||||2
1722617790000|2024-08-02 16:56:30|22963.7|22943.7|22964.4|22944.4|22964.4|22944.4|22963.7|22943.7|0
1722617800000|2024-08-02 16:56:40|22966.2|22946.2|22963.7|22943.7|22966.2|22946.2|22963.7|22943.7|9
1722617810000|2024-08-02 16:56:50|||||||||3
1722617820000|2024-08-02 16:57:00|22962.2|22942.2|22950.4|22930.4|22962.2|22942.2|22950.4|22930.4|8
1722617830000|2024-08-02 16:57:10|||||||||1
1722617850000|2024-08-02 16:57:30|22949.7|22929.7|22950.4|22930.4|22950.4|22930.4|22947.9|22927.9|0
1722617860000|2024-08-02 16:57:40|||||||||8
1722617880000|2024-08-02 16:58:00|||||||||7
1722617890000|2024-08-02 16:58:10|22951.2|22931.2|22951.2|22931.2|22952.9|22932.9|22950.4|22930.4|1
1722617900000|2024-08-02 16:58:20|22952.9|22932.9|22949.7|22929.7|22952.9|22932.9|22949.7|22929.7|5
1722617910000|2024-08-02 16:58:30|22947.9|22927.9|22947.9|22927.9|22947.9|22927.9|22947.9|22927.9|6
1722617920000|2024-08-02 16:58:40|||||||||126
1722617930000|2024-08-02 16:58:50|22942.9|22922.9|22942.9|22922.9|22942.9|22922.9|22942.9|22922.9|4
1722617950000|2024-08-02 16:59:10|22946.4|22926.4|22947.9|22927.9|22948.7|22928.7|22946.4|22926.4|10
1722617960000|2024-08-02 16:59:20|||||||||2
1722617970000|2024-08-02 16:59:30|22949.7|22929.7|22951.2|22931.2|22951.2|22931.2|22949.7|22929.7|6
1722617980000|2024-08-02 16:59:40|22955.2|22935.2|22956.9|22936.9|22956.9|22936.9|22955.2|22935.2|6
1722617990000|2024-08-02 16:59:50|22958.7|22938.7|22952.9|22932.9|22959.4|22939.4|22952.9|22932.9|8
1722618000000|2024-08-02 17:00:00|22953.7|22933.7|22953.7|22933.7|22953.7|22933.7|22951.2|22931.2|8
1722618010000|2024-08-02 17:00:10|22952.9|22932.9|22951.2|22931.2|22952.9|22932.9|22951.2|22931.2|9
1722618030000|2024-08-02 17:00:30|22948.7|22928.7|22946.2|22926.2|22948.7|22928.7|22946.2|22926.2|13
1722618040000|2024-08-02 17:00:40|22945.4|22925.4|22941.2|22921.2|22945.4|22925.4|22941.2|22921.2|5
1722618050000|2024-08-02 17:00:50|22937.9|22917.9|22928.7|22908.7|22937.9|22917.9|22928.7|22908.7|22
1722618060000|2024-08-02 17:01:00|22927.2|22907.2|22923.7|22903.7|22927.2|22907.2|22923.7|22903.7|7
1722618070000|2024-08-02 17:01:10|22921.4|22901.4|22916.2|22896.2|22921.4|22901.4|22916.2|22896.2|2
1722618100000|2024-08-02 17:01:40|22915.4|22895.4|22911.9|22891.9|22915.4|22895.4|22911.9|22891.9|1
1722618120000|2024-08-02 17:02:00|22912.9|22892.9|22911.2|22891.2|22912.9|22892.9|22911.2|22891.2|3
1722618140000|2024-08-02 17:02:20|||||||||2
1722618150000|2024-08-02 17:02:30|||||||||1
1722618160000|2024-08-02 17:02:40|22910.4|22890.4|22908.7|22888.7|22910.4|22890.4|22908.7|22888.7|10
1722618180000|2024-08-02 17:03:00|22910.4|22890.4|22911.2|22891.2|22913.7|22893.7|22910.4|22890.4|9
1722618220000|2024-08-02 17:03:40|22909.4|22889.4|22914.4|22894.4|22914.4|22894.4|22909.4|22889.4|6
1722618240000|2024-08-02 17:04:00|||||||||2
1722618260000|2024-08-02 17:04:20|22916.9|22896.9|22927.7|22907.7|22927.7|22907.7|22916.9|22896.9|2
1722618300000|2024-08-02 17:05:00|22928.4|22908.4|22932.7|22912.7|22932.7|22912.7|22928.4|22908.4|5
1722618320000|2024-08-02 17:05:20|22931.9|22911.9|22932.7|22912.7|22932.7|22912.7|22931.9|22911.9|1
1722618330000|2024-08-02 17:05:30|22934.4|22914.4|22934.4|22914.4|22934.4|22914.4|22934.4|22914.4|1
1722618350000|2024-08-02 17:05:50|||||||||2
1722618400000|2024-08-02 17:06:40|||||||||1
1722618440000|2024-08-02 17:07:20|22935.1|22915.1|22941.9|22921.9|22941.9|22921.9|22935.1|22915.1|11
1722618450000|2024-08-02 17:07:30|22942.6|22922.6|22953.7|22933.7|22953.7|22933.7|22942.6|22922.6|0
1722618460000|2024-08-02 17:07:40|||||||||1
1722618470000|2024-08-02 17:07:50|22954.4|22934.4|22956.2|22936.2|22956.2|22936.2|22954.4|22934.4|4
1722618480000|2024-08-02 17:08:00|22956.9|22936.9|22956.9|22936.9|22956.9|22936.9|22956.9|22936.9|3
1722618490000|2024-08-02 17:08:10|||||||||1
1722618510000|2024-08-02 17:08:30|||||||||2
1722618530000|2024-08-02 17:08:50|22957.6|22937.6|22959.4|22939.4|22959.4|22939.4|22957.6|22937.6|0
1722618540000|2024-08-02 17:09:00|22960.1|22940.1|22964.4|22944.4|22964.4|22944.4|22960.1|22940.1|3
1722618550000|2024-08-02 17:09:10|22962.9|22942.9|22962.9|22942.9|22962.9|22942.9|22962.9|22942.9|3
1722618560000|2024-08-02 17:09:20|22959.4|22939.4|22959.4|22939.4|22959.4|22939.4|22959.4|22939.4|1
1722618570000|2024-08-02 17:09:30|||||||||1
1722618600000|2024-08-02 17:10:00|22958.6|22938.6|22957.9|22937.9|22958.6|22938.6|22957.9|22937.9|2
1722618610000|2024-08-02 17:10:10|22956.1|22936.1|22956.1|22936.1|22956.1|22936.1|22956.1|22936.1|1
1722618620000|2024-08-02 17:10:20|||||||||2
1722618630000|2024-08-02 17:10:30|22951.1|22931.1|22951.1|22931.1|22951.1|22931.1|22951.1|22931.1|6
1722618670000|2024-08-02 17:11:10|22951.9|22931.9|22951.9|22931.9|22951.9|22931.9|22951.9|22931.9|2
1722618680000|2024-08-02 17:11:20|22953.6|22933.6|22952.9|22932.9|22953.6|22933.6|22952.9|22932.9|1
1722618690000|2024-08-02 17:11:30|22953.6|22933.6|22953.6|22933.6|22953.6|22933.6|22953.6|22933.6|1
1722618700000|2024-08-02 17:11:40|||||||||2
1722618710000|2024-08-02 17:11:50|22954.4|22934.4|22954.4|22934.4|22954.4|22934.4|22953.6|22933.6|5
1722618720000|2024-08-02 17:12:00|22955.1|22935.1|22954.4|22934.4|22955.9|22935.9|22954.4|22934.4|3
1722618730000|2024-08-02 17:12:10|22955.1|22935.1|22955.1|22935.1|22955.1|22935.1|22955.1|22935.1|0
1722618740000|2024-08-02 17:12:20|22955.9|22935.9|22955.9|22935.9|22955.9|22935.9|22955.9|22935.9|2
1722618750000|2024-08-02 17:12:30|22955.1|22935.1|22955.9|22935.9|22955.9|22935.9|22955.1|22935.1|3
1722618760000|2024-08-02 17:12:40|22954.4|22934.4|22954.4|22934.4|22954.4|22934.4|22954.4|22934.4|1
1722618780000|2024-08-02 17:13:00|22955.1|22935.1|22955.1|22935.1|22955.9|22935.9|22955.1|22935.1|1
1722618790000|2024-08-02 17:13:10|22954.4|22934.4|22954.4|22934.4|22954.4|22934.4|22954.4|22934.4|0
1722618800000|2024-08-02 17:13:20|22955.9|22935.9|22955.9|22935.9|22955.9|22935.9|22955.9|22935.9|0
1722618860000|2024-08-02 17:14:20|22959.4|22939.4|22959.4|22939.4|22959.4|22939.4|22959.4|22939.4|1
1722618870000|2024-08-02 17:14:30|||||||||1
1722618880000|2024-08-02 17:14:40|22960.1|22940.1|22960.1|22940.1|22960.1|22940.1|22960.1|22940.1|1
1722618900000|2024-08-02 17:15:00|22959.4|22939.4|22959.4|22939.4|22960.1|22940.1|22959.4|22939.4|1
1722618910000|2024-08-02 17:15:10|22961.9|22941.9|22962.6|22942.6|22962.6|22942.6|22961.9|22941.9|1
1722618920000|2024-08-02 17:15:20|||||||||2
1722618930000|2024-08-02 17:15:30|22961.1|22941.1|22957.9|22937.9|22961.1|22941.1|22957.9|22937.9|5
1722618940000|2024-08-02 17:15:40|22957.1|22937.1|22956.4|22936.4|22957.1|22937.1|22956.4|22936.4|8
1722618950000|2024-08-02 17:15:50|22957.1|22937.1|22955.4|22935.4|22957.9|22937.9|22955.4|22935.4|2
1722618960000|2024-08-02 17:16:00|22954.6|22934.6|22954.6|22934.6|22954.6|22934.6|22954.6|22934.6|0
1722618980000|2024-08-02 17:16:20|22956.4|22936.4|22954.6|22934.6|22957.1|22937.1|22954.6|22934.6|4
1722619040000|2024-08-02 17:17:20|||||||||1
1722619050000|2024-08-02 17:17:30|22955.4|22935.4|22954.6|22934.6|22955.4|22935.4|22954.6|22934.6|1
1722619070000|2024-08-02 17:17:50|22955.4|22935.4|22955.4|22935.4|22955.4|22935.4|22955.4|22935.4|0
1722619080000|2024-08-02 17:18:00|22956.1|22936.1|22958.6|22938.6|22958.6|22938.6|22956.1|22936.1|8
1722619100000|2024-08-02 17:18:20|22960.4|22940.4|22961.9|22941.9|22961.9|22941.9|22960.4|22940.4|0
1722619130000|2024-08-02 17:18:50|22962.6|22942.6|22964.4|22944.4|22964.4|22944.4|22962.6|22942.6|0
1722619150000|2024-08-02 17:19:10|||||||||1
1722619180000|2024-08-02 17:19:40|22966.1|22946.1|22966.1|22946.1|22966.1|22946.1|22966.1|22946.1|0
1722619190000|2024-08-02 17:19:50|22965.4|22945.4|22963.6|22943.6|22965.4|22945.4|22963.6|22943.6|0
1722619200000|2024-08-02 17:20:00|22962.9|22942.9|22962.1|22942.1|22962.9|22942.9|22962.1|22942.1|28
1722619210000|2024-08-02 17:20:10|22960.4|22940.4|22957.1|22937.1|22960.4|22940.4|22957.1|22937.1|13
1722619230000|2024-08-02 17:20:30|22955.4|22935.4|22955.4|22935.4|22955.4|22935.4|22955.4|22935.4|0
1722619260000|2024-08-02 17:21:00|22953.6|22933.6|22952.9|22932.9|22953.6|22933.6|22952.9|22932.9|0
1722619270000|2024-08-02 17:21:10|22951.1|22931.1|22951.1|22931.1|22951.1|22931.1|22951.1|22931.1|0
1722619280000|2024-08-02 17:21:20|||||||||2
1722619290000|2024-08-02 17:21:30|||||||||127
1722619300000|2024-08-02 17:21:40|22948.6|22928.6|22946.1|22926.1|22948.6|22928.6|22946.1|22926.1|6
1722619310000|2024-08-02 17:21:50|22945.4|22925.4|22945.4|22925.4|22945.4|22925.4|22945.4|22925.4|1
1722619340000|2024-08-02 17:22:20|22946.1|22926.1|22942.9|22922.9|22946.1|22926.1|22942.9|22922.9|12
1722619350000|2024-08-02 17:22:30|22943.6|22923.6|22943.6|22923.6|22943.6|22923.6|22943.6|22923.6|0
1722619360000|2024-08-02 17:22:40|22942.9|22922.9|22942.9|22922.9|22942.9|22922.9|22942.9|22922.9|0
1722619370000|2024-08-02 17:22:50|22945.4|22925.4|22945.4|22925.4|22945.4|22925.4|22945.4|22925.4|5
1722619380000|2024-08-02 17:23:00|22946.9|22926.9|22946.9|22926.9|22946.9|22926.9|22946.9|22926.9|4
1722619390000|2024-08-02 17:23:10|22948.6|22928.6|22948.6|22928.6|22948.6|22928.6|22948.6|22928.6|0
1722619400000|2024-08-02 17:23:20|22949.4|22929.4|22949.4|22929.4|22949.4|22929.4|22949.4|22929.4|1
1722619410000|2024-08-02 17:23:30|22948.6|22928.6|22948.6|22928.6|22948.6|22928.6|22948.6|22928.6|0
1722619420000|2024-08-02 17:23:40|22949.4|22929.4|22949.4|22929.4|22949.4|22929.4|22949.4|22929.4|5
1722619440000|2024-08-02 17:24:00|22951.1|22931.1|22949.4|22929.4|22951.1|22931.1|22949.4|22929.4|3
1722619450000|2024-08-02 17:24:10|22948.6|22928.6|22948.6|22928.6|22948.6|22928.6|22948.6|22928.6|1
1722619460000|2024-08-02 17:24:20|||||||||1
1722619470000|2024-08-02 17:24:30|22949.4|22929.4|22953.6|22933.6|22953.6|22933.6|22949.4|22929.4|7
1722619480000|2024-08-02 17:24:40|22954.4|22934.4|22954.4|22934.4|22954.4|22934.4|22953.6|22933.6|4
1722619490000|2024-08-02 17:24:50|||||||||1
1722619500000|2024-08-02 17:25:00|||||||||6
1722619510000|2024-08-02 17:25:10|22953.6|22933.6|22953.6|22933.6|22953.6|22933.6|22953.6|22933.6|0
1722619520000|2024-08-02 17:25:20|||||||||2
1722619530000|2024-08-02 17:25:30|22951.9|22931.9|22951.9|22931.9|22951.9|22931.9|22951.9|22931.9|18
1722619540000|2024-08-02 17:25:40|||||||||3
1722619550000|2024-08-02 17:25:50|22951.1|22931.1|22947.9|22927.9|22951.1|22931.1|22947.9|22927.9|2
1722619560000|2024-08-02 17:26:00|22947.1|22927.1|22945.4|22925.4|22947.1|22927.1|22944.6|22924.6|10
1722619570000|2024-08-02 17:26:10|22944.6|22924.6|22945.4|22925.4|22945.4|22925.4|22944.6|22924.6|0
1722619580000|2024-08-02 17:26:20|22942.9|22922.9|22942.9|22922.9|22942.9|22922.9|22942.9|22922.9|6
1722619590000|2024-08-02 17:26:30|22944.4|22924.4|22943.6|22923.6|22946.1|22926.1|22941.1|22921.1|26
1722619600000|2024-08-02 17:26:40|22941.1|22921.1|22941.9|22921.9|22941.9|22921.9|22940.4|22920.4|4
1722619610000|2024-08-02 17:26:50|22941.1|22921.1|22941.1|22921.1|22941.1|22921.1|22941.1|22921.1|0
1722619620000|2024-08-02 17:27:00|22941.9|22921.9|22942.9|22922.9|22942.9|22922.9|22941.9|22921.9|2
1722619630000|2024-08-02 17:27:10|22941.1|22921.1|22941.1|22921.1|22941.1|22921.1|22941.1|22921.1|0
1722619640000|2024-08-02 17:27:20|22943.6|22923.6|22943.6|22923.6|22943.6|22923.6|22943.6|22923.6|0
1722619650000|2024-08-02 17:27:30|22946.1|22926.1|22946.1|22926.1|22946.1|22926.1|22946.1|22926.1|2
1722619660000|2024-08-02 17:27:40|22945.4|22925.4|22946.1|22926.1|22946.1|22926.1|22943.6|22923.6|2
1722619670000|2024-08-02 17:27:50|22943.6|22923.6|22943.6|22923.6|22943.6|22923.6|22943.6|22923.6|5
1722619680000|2024-08-02 17:28:00|||||||||3
1722619700000|2024-08-02 17:28:20|||||||||14
1722619710000|2024-08-02 17:28:30|22944.4|22924.4|22944.4|22924.4|22944.4|22924.4|22944.4|22924.4|1
1722619720000|2024-08-02 17:28:40|22943.6|22923.6|22944.4|22924.4|22944.4|22924.4|22941.9|22921.9|9
1722619730000|2024-08-02 17:28:50|22943.6|22923.6|22943.6|22923.6|22944.4|22924.4|22943.6|22923.6|4
1722619740000|2024-08-02 17:29:00|22941.9|22921.9|22948.6|22928.6|22948.6|22928.6|22941.9|22921.9|20
1722619750000|2024-08-02 17:29:10|22946.9|22926.9|22943.6|22923.6|22946.9|22926.9|22941.9|22921.9|9
1722619760000|2024-08-02 17:29:20|22941.9|22921.9|22936.1|22916.1|22941.9|22921.9|22936.1|22916.1|3
1722619770000|2024-08-02 17:29:30|22934.4|22914.4|22931.1|22911.1|22934.4|22914.4|22931.1|22911.1|3
1722619780000|2024-08-02 17:29:40|22931.9|22911.9|22929.4|22909.4|22933.6|22913.6|22929.4|22909.4|5
1722619790000|2024-08-02 17:29:50|22933.6|22913.6|22927.9|22907.9|22933.6|22913.6|22927.9|22907.9|11
1722845710000|2024-08-05 08:15:10|22560|22540|22568.9|22548.9|22593.8|22566.3|22558.2|22538.2|66
1722845720000|2024-08-05 08:15:20|22567.6|22547.6|22553.2|22533.2|22567.6|22547.6|22553.2|22533.2|23
1722845730000|2024-08-05 08:15:30|22553.8|22533.8|22553.8|22533.8|22553.8|22533.8|22553.8|22533.8|24
1722845740000|2024-08-05 08:15:40|22548.2|22528.2|22506.3|22486.3|22555.7|22528.2|22494.4|22463.8|60
1722845750000|2024-08-05 08:15:50|22508.8|22488.8|22486.3|22466.3|22508.8|22488.8|22486.3|22466.3|58
1722845760000|2024-08-05 08:16:00|22491.3|22471.3|22496.3|22476.3|22496.3|22476.3|22491.3|22471.3|18
1722845770000|2024-08-05 08:16:10|22495|22475|22475.7|22455.7|22495|22475|22475|22455|59
1722845780000|2024-08-05 08:16:20|22476.3|22456.3|22480|22460|22480|22460|22476.3|22456.3|6
1722845790000|2024-08-05 08:16:30|||||||||2
1722845800000|2024-08-05 08:16:40|||||||||1
1722845810000|2024-08-05 08:16:50|22492.5|22452.5|22499.4|22479.4|22499.4|22479.4|22483.8|22452.5|22
1722845820000|2024-08-05 08:17:00|22504.4|22484.4|22553.8|22533.8|22553.8|22533.8|22504.4|22484.4|32
1722845830000|2024-08-05 08:17:10|22551.3|22531.3|22560.1|22540.1|22560.1|22540.1|22548.8|22528.8|8
1722845840000|2024-08-05 08:17:20|22564.4|22544.4|22592.6|22572.6|22592.6|22572.6|22564.4|22544.4|17
1722845850000|2024-08-05 08:17:30|22594.4|22574.4|22591.9|22571.9|22594.4|22574.4|22591.3|22571.3|2
1722845860000|2024-08-05 08:17:40|22592.6|22572.6|22596.9|22576.9|22596.9|22576.9|22592.6|22572.6|13
1722845870000|2024-08-05 08:17:50|22600.1|22580.1|22600.1|22580.1|22603.8|22583.8|22598.8|22578.8|3
1722845880000|2024-08-05 08:18:00|22603.8|22583.8|22599.4|22579.4|22608.8|22588.8|22599.4|22579.4|25
1722845890000|2024-08-05 08:18:10|22597.6|22577.6|22597.6|22577.6|22597.6|22577.6|22597.6|22577.6|4
1722845900000|2024-08-05 08:18:20|22596.3|22576.3|22593.8|22573.8|22596.3|22576.3|22586.3|22566.3|25
1722845910000|2024-08-05 08:18:30|||||||||2
1722845930000|2024-08-05 08:18:50|22596.3|22576.3|22591.3|22571.3|22596.3|22576.3|22591.3|22571.3|29
1722845940000|2024-08-05 08:19:00|22590.7|22570.7|22588.8|22568.8|22594.4|22574.4|22586.3|22566.3|18
1722845950000|2024-08-05 08:19:10|22587.5|22567.5|22583.8|22563.8|22587.5|22567.5|22583.8|22563.8|2
1722845960000|2024-08-05 08:19:20|22583.2|22563.2|22593.8|22573.8|22593.8|22573.8|22581.3|22561.3|13
1722845970000|2024-08-05 08:19:30|22592.5|22572.5|22588.8|22568.8|22592.5|22572.5|22588.8|22568.8|0
1722845980000|2024-08-05 08:19:40|22586.9|22566.9|22586.9|22566.9|22586.9|22566.9|22586.9|22566.9|0
1722845990000|2024-08-05 08:19:50|22586.3|22566.3|22577.5|22557.5|22586.3|22566.3|22576.9|22556.9|8
1722846000000|2024-08-05 08:20:00|22573.8|22553.8|22553.8|22533.8|22573.8|22553.8|22546.9|22526.9|19
1722846010000|2024-08-05 08:20:10|22555.1|22535.1|22571.3|22551.3|22571.3|22551.3|22555.1|22535.1|2
1722846020000|2024-08-05 08:20:20|22570.7|22550.7|22569.4|22549.4|22570.7|22550.7|22563.8|22543.8|3
1722846030000|2024-08-05 08:20:30|22571.3|22551.3|22579.4|22559.4|22579.4|22559.4|22571.3|22551.3|5
1722846040000|2024-08-05 08:20:40|22583.2|22563.2|22589.4|22569.4|22591.3|22571.3|22583.2|22563.2|14
1722846050000|2024-08-05 08:20:50|22591.3|22571.3|22594.4|22574.4|22594.4|22574.4|22591.3|22571.3|7
1722846060000|2024-08-05 08:21:00|22599.4|22579.4|22618.8|22598.8|22618.8|22598.8|22599.4|22579.4|22
1722846070000|2024-08-05 08:21:10|22619.4|22599.4|22611.3|22591.3|22619.4|22599.4|22611.3|22591.3|11
1722846080000|2024-08-05 08:21:20|22615.7|22595.7|22613.8|22593.8|22616.3|22596.3|22606.3|22586.3|15
1722846090000|2024-08-05 08:21:30|22613.2|22593.2|22607.5|22587.5|22613.2|22593.2|22607.5|22587.5|3
1722846100000|2024-08-05 08:21:40|22605|22585|22600.7|22580.7|22605|22585|22600.7|22580.7|2
1722846110000|2024-08-05 08:21:50|22600|22580|22583.2|22563.2|22600|22580|22583.2|22563.2|9
1722846120000|2024-08-05 08:22:00|22581.3|22561.3|22564.4|22544.4|22581.3|22561.3|22564.4|22544.4|5
1722846130000|2024-08-05 08:22:10|22560.7|22540.7|22554.4|22534.4|22560.7|22540.7|22552.6|22532.6|3
1722846140000|2024-08-05 08:22:20|22551.3|22531.3|22538.2|22518.2|22551.3|22531.3|22538.2|22518.2|20
1722846150000|2024-08-05 08:22:30|22536.3|22516.3|22516.3|22496.3|22536.3|22516.3|22516.3|22496.3|3
1722846160000|2024-08-05 08:22:40|22518.8|22498.8|22529.4|22509.4|22529.4|22509.4|22518.8|22498.8|11
1722846170000|2024-08-05 08:22:50|22531.3|22511.3|22533.2|22513.2|22533.2|22513.2|22531.3|22511.3|0
1722846180000|2024-08-05 08:23:00|||||||||1
1722846190000|2024-08-05 08:23:10|22535.7|22515.7|22541.3|22521.3|22541.3|22521.3|22535.7|22515.7|3
1722846200000|2024-08-05 08:23:20|22540.7|22520.7|22540.7|22520.7|22540.7|22520.7|22538.8|22518.8|7
1722846210000|2024-08-05 08:23:30|22542.6|22522.6|22543.2|22523.2|22543.2|22523.2|22542.6|22522.6|3
1722846220000|2024-08-05 08:23:40|22550.7|22530.7|22556.3|22536.3|22556.9|22536.9|22550.7|22530.7|6
1722846230000|2024-08-05 08:23:50|22553.8|22533.8|22553.8|22533.8|22553.8|22533.8|22553.8|22533.8|0
1722846250000|2024-08-05 08:24:10|22553.2|22533.2|22553.8|22533.8|22553.8|22533.8|22551.3|22531.3|1
1722846270000|2024-08-05 08:24:30|22556.3|22536.3|22556.3|22536.3|22556.3|22536.3|22556.3|22536.3|0
1722846280000|2024-08-05 08:24:40|||||||||7
1722846290000|2024-08-05 08:24:50|22555.7|22535.7|22553.8|22533.8|22555.7|22535.7|22553.8|22533.8|7
1722846310000|2024-08-05 08:25:10|||||||||8
1722846320000|2024-08-05 08:25:20|22556.3|22536.3|22528.8|22508.8|22562.5|22536.3|22528.8|22506.9|23
1722846330000|2024-08-05 08:25:30|22525.6|22505.6|22521.3|22501.3|22525.6|22505.6|22521.3|22501.3|2
1722846340000|2024-08-05 08:25:40|||||||||7
1722846350000|2024-08-05 08:25:50|22521.9|22501.9|22533.8|22513.8|22533.8|22513.8|22521.9|22501.9|3
1722846360000|2024-08-05 08:26:00|22535.7|22515.7|22539.4|22519.4|22539.4|22519.4|22535.7|22515.7|0
1722846370000|2024-08-05 08:26:10|22538.8|22518.8|22539.4|22519.4|22539.4|22519.4|22538.8|22518.8|3
1722846380000|2024-08-05 08:26:20|22540.1|22520.1|22543.1|22523.1|22543.8|22523.8|22540.1|22520.1|0
1722846390000|2024-08-05 08:26:30|22541.3|22521.3|22541.3|22521.3|22541.3|22521.3|22541.3|22521.3|0
1722846400000|2024-08-05 08:26:40|22543.8|22523.8|22538.8|22518.8|22543.8|22523.8|22538.8|22518.8|10
1722846410000|2024-08-05 08:26:50|22536.9|22516.9|22521.3|22501.3|22536.9|22516.9|22521.3|22501.3|3
1722846420000|2024-08-05 08:27:00|||||||||5
1722846430000|2024-08-05 08:27:10|22515.6|22495.6|22512.5|22492.5|22515.6|22495.6|22512.5|22492.5|1
1722846440000|2024-08-05 08:27:20|22508.8|22488.8|22512.6|22492.6|22512.6|22492.6|22500.6|22480.6|9
1722846450000|2024-08-05 08:27:30|22513.2|22493.2|22517.6|22497.6|22517.6|22497.6|22513.2|22493.2|2
1722846460000|2024-08-05 08:27:40|22520.6|22500.6|22528.1|22508.1|22528.8|22508.8|22518.8|22498.8|2
1722846470000|2024-08-05 08:27:50|22530.6|22510.6|22534.4|22514.4|22534.4|22514.4|22528.1|22508.1|3
1722846480000|2024-08-05 08:28:00|22536.9|22516.9|22538.1|22518.1|22539.4|22519.4|22536.9|22516.9|4
1722846490000|2024-08-05 08:28:10|22535.6|22515.6|22535.6|22515.6|22535.6|22515.6|22535.6|22515.6|0
1722846500000|2024-08-05 08:28:20|22533.8|22513.8|22533.8|22513.8|22533.8|22513.8|22533.8|22513.8|1
1722846510000|2024-08-05 08:28:30|22531.3|22511.3|22528.8|22508.8|22531.3|22511.3|22528.8|22508.8|6
1722846520000|2024-08-05 08:28:40|22527.5|22507.5|22525.6|22505.6|22527.5|22507.5|22525.6|22505.6|1
1722846530000|2024-08-05 08:28:50|22526.3|22506.3|22525.6|22505.6|22526.3|22506.3|22525.6|22505.6|2
1722846540000|2024-08-05 08:29:00|22523.8|22503.8|22523.8|22503.8|22523.8|22503.8|22523.8|22503.8|1
1722846550000|2024-08-05 08:29:10|22526.3|22506.3|22526.3|22506.3|22526.3|22506.3|22523.8|22503.8|3
1722846560000|2024-08-05 08:29:20|22523.8|22503.8|22523.8|22503.8|22523.8|22503.8|22523.8|22503.8|1
1722846580000|2024-08-05 08:29:40|||||||||1
1722846590000|2024-08-05 08:29:50|22526.3|22506.3|22529.4|22509.4|22529.4|22509.4|22526.3|22506.3|17
1722846600000|2024-08-05 08:30:00|22531.3|22511.3|22531.3|22511.3|22531.3|22511.3|22531.3|22511.3|0
1722846610000|2024-08-05 08:30:10|22531.9|22511.9|22531.3|22511.3|22531.9|22511.9|22531.3|22511.3|2
1722846630000|2024-08-05 08:30:30|||||||||1
1722846640000|2024-08-05 08:30:40|22530.6|22510.6|22550.1|22530.1|22550.1|22530.1|22528.8|22508.8|1
1722846650000|2024-08-05 08:30:50|22551.9|22531.9|22550.1|22530.1|22555.1|22535.1|22550.1|22530.1|13
1722846660000|2024-08-05 08:31:00|22551.9|22531.9|22549.4|22529.4|22551.9|22531.9|22549.4|22529.4|0
1722846670000|2024-08-05 08:31:10|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|0
1722846680000|2024-08-05 08:31:20|||||||||3
1722846690000|2024-08-05 08:31:30|22553.8|22533.8|22556.3|22536.3|22556.3|22536.3|22553.8|22533.8|2
1722846710000|2024-08-05 08:31:50|22554.4|22534.4|22550|22530|22554.4|22534.4|22550|22530|4
1722846720000|2024-08-05 08:32:00|22545.6|22525.6|22539.4|22519.4|22545.6|22525.6|22539.4|22519.4|0
1722846730000|2024-08-05 08:32:10|22535.6|22515.6|22536.9|22516.9|22536.9|22516.9|22535.6|22515.6|4
1722846740000|2024-08-05 08:32:20|22537.6|22517.6|22538.8|22518.8|22539.4|22519.4|22537.6|22517.6|1
1722846750000|2024-08-05 08:32:30|22536.9|22516.9|22533.1|22513.1|22536.9|22516.9|22533.1|22513.1|8
1722846760000|2024-08-05 08:32:40|22531.3|22511.3|22528.8|22508.8|22531.3|22511.3|22528.8|22508.8|2
1722846780000|2024-08-05 08:33:00|||||||||16
1722846790000|2024-08-05 08:33:10|22528.1|22508.1|22525.6|22505.6|22528.1|22508.1|22524.4|22504.4|7
1722846800000|2024-08-05 08:33:20|22523.8|22503.8|22523.8|22503.8|22523.8|22503.8|22523.8|22503.8|2
1722846820000|2024-08-05 08:33:40|22524.4|22504.4|22525.6|22505.6|22525.6|22505.6|22524.4|22504.4|0
1722846840000|2024-08-05 08:34:00|22521.3|22501.3|22521.3|22501.3|22521.3|22501.3|22521.3|22501.3|13
1722846850000|2024-08-05 08:34:10|22523.8|22503.8|22523.8|22503.8|22523.8|22503.8|22523.8|22503.8|1
1722846860000|2024-08-05 08:34:20|22524.4|22504.4|22523.8|22503.8|22526.3|22506.3|22523.8|22503.8|1
1722846870000|2024-08-05 08:34:30|22523.1|22503.1|22511.2|22491.2|22523.1|22503.1|22511.2|22491.2|7
1722846880000|2024-08-05 08:34:40|22505|22485|22503.1|22483.1|22505|22485|22503.1|22483.1|1
1722846890000|2024-08-05 08:34:50|22499.4|22479.4|22492.5|22472.5|22499.4|22479.4|22492.5|22472.5|15
1722846900000|2024-08-05 08:35:00|22491.9|22471.9|22491.9|22471.9|22491.9|22471.9|22491.9|22471.9|1
1722846910000|2024-08-05 08:35:10|||||||||5
1722846920000|2024-08-05 08:35:20|22490|22470|22487.5|22467.5|22490|22470|22487.5|22467.5|13
1722846930000|2024-08-05 08:35:30|22485.6|22465.6|22485|22465|22485.6|22465.6|22485|22465|4
1722846940000|2024-08-05 08:35:40|22484.4|22464.4|22484.4|22464.4|22484.4|22464.4|22484.4|22464.4|5
1722846950000|2024-08-05 08:35:50|22482.5|22462.5|22487.5|22467.5|22487.5|22467.5|22482.5|22462.5|5
1722846970000|2024-08-05 08:36:10|22488.8|22468.8|22517.5|22497.5|22517.5|22497.5|22488.8|22468.8|9
1722846980000|2024-08-05 08:36:20|22518.1|22498.1|22520|22500|22520|22500|22518.1|22498.1|1
1722846990000|2024-08-05 08:36:30|22521.3|22501.3|22532.5|22512.5|22533.1|22513.1|22521.3|22501.3|3
1722847000000|2024-08-05 08:36:40|22522.5|22502.5|22515|22495|22522.5|22502.5|22515|22495|1
1722847010000|2024-08-05 08:36:50|22510|22490|22515|22495|22515|22495|22510|22490|2
1722847020000|2024-08-05 08:37:00|22520|22500|22520|22500|22520|22500|22520|22500|6
1722847030000|2024-08-05 08:37:10|22520.6|22500.6|22522.5|22502.5|22522.5|22502.5|22520.6|22500.6|1
1722847050000|2024-08-05 08:37:30|22523.1|22503.1|22523.1|22503.1|22523.1|22503.1|22523.1|22503.1|0
1722847060000|2024-08-05 08:37:40|22525|22505|22525|22505|22525|22505|22525|22505|0
1722847080000|2024-08-05 08:38:00|22528.8|22508.8|22528.8|22508.8|22528.8|22508.8|22528.8|22508.8|1
1722847090000|2024-08-05 08:38:10|22530.6|22510.6|22535|22515|22535|22515|22530.6|22510.6|0
1722847100000|2024-08-05 08:38:20|22534.4|22514.4|22531.2|22511.2|22534.4|22514.4|22531.2|22511.2|2
1722847110000|2024-08-05 08:38:30|22529.4|22509.4|22526.9|22506.9|22529.4|22509.4|22526.9|22506.9|0
1722847130000|2024-08-05 08:38:50|22529.4|22509.4|22529.4|22509.4|22529.4|22509.4|22529.4|22509.4|0
1722847140000|2024-08-05 08:39:00|22527.5|22507.5|22524.4|22504.4|22530|22510|22524.4|22504.4|3
1722847150000|2024-08-05 08:39:10|22523.7|22503.7|22524.4|22504.4|22524.4|22504.4|22521.2|22501.2|4
1722847160000|2024-08-05 08:39:20|||||||||1
1722847170000|2024-08-05 08:39:30|22523.7|22503.7|22520|22500|22523.7|22503.7|22520|22500|0
1722847190000|2024-08-05 08:39:50|22519.4|22499.4|22519.4|22499.4|22519.4|22499.4|22519.4|22499.4|0
1722847200000|2024-08-05 08:40:00|22520|22500|22526.9|22506.9|22526.9|22506.9|22519.4|22499.4|3
1722847210000|2024-08-05 08:40:10|22528.8|22508.8|22552.5|22532.5|22552.5|22532.5|22528.8|22508.8|1
1722847220000|2024-08-05 08:40:20|22553.1|22533.1|22555|22535|22555|22535|22553.1|22533.1|0
1722847230000|2024-08-05 08:40:30|22557.5|22537.5|22553.1|22533.1|22557.5|22537.5|22553.1|22533.1|1
1722847240000|2024-08-05 08:40:40|22555|22535|22556.9|22536.9|22556.9|22536.9|22555|22535|1
1722847260000|2024-08-05 08:41:00|22555|22535|22546.9|22526.9|22555|22535|22546.9|22526.9|3
1722847270000|2024-08-05 08:41:10|22544.4|22524.4|22544.4|22524.4|22544.4|22524.4|22541.9|22521.9|2
1722847280000|2024-08-05 08:41:20|22545|22525|22547.5|22527.5|22548.1|22528.1|22545|22525|5
1722847290000|2024-08-05 08:41:30|22543.8|22523.8|22543.8|22523.8|22543.8|22523.8|22543.8|22523.8|0
1722847320000|2024-08-05 08:42:00|22545|22525|22545.6|22525.6|22545.6|22525.6|22540|22520|11
1722847330000|2024-08-05 08:42:10|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|2
1722847340000|2024-08-05 08:42:20|22545.6|22525.6|22545.6|22525.6|22545.6|22525.6|22545.6|22525.6|2
1722847350000|2024-08-05 08:42:30|22545|22525|22545|22525|22545|22525|22545|22525|0
1722847360000|2024-08-05 08:42:40|22545.6|22525.6|22545.6|22525.6|22545.6|22525.6|22545.6|22525.6|2
1722847370000|2024-08-05 08:42:50|22547.5|22527.5|22551.8|22531.8|22551.8|22531.8|22547.5|22527.5|0
1722847380000|2024-08-05 08:43:00|22554.3|22534.3|22552.5|22532.5|22555|22535|22550.6|22530.6|3
1722847390000|2024-08-05 08:43:10|22553.1|22533.1|22555|22535|22555|22535|22553.1|22533.1|0
1722847400000|2024-08-05 08:43:20|22554.3|22534.3|22550|22530|22554.3|22534.3|22550|22530|3
1722847410000|2024-08-05 08:43:30|22549.3|22529.3|22547.5|22527.5|22549.3|22529.3|22547.5|22527.5|1
1722847420000|2024-08-05 08:43:40|||||||||1
1722847440000|2024-08-05 08:44:00|22542.5|22522.5|22544.3|22524.3|22545|22525|22542.5|22522.5|2
1722847450000|2024-08-05 08:44:10|22542.5|22522.5|22542.5|22522.5|22542.5|22522.5|22542.5|22522.5|0
1722847460000|2024-08-05 08:44:20|22543.1|22523.1|22542.5|22522.5|22545|22525|22542.5|22522.5|1
1722847490000|2024-08-05 08:44:50|22540|22520|22540|22520|22540|22520|22539.3|22519.3|6
1722847500000|2024-08-05 08:45:00|22535|22515|22535|22515|22535|22515|22535|22515|2
1722847520000|2024-08-05 08:45:20|||||||||3
1722847530000|2024-08-05 08:45:30|22536.8|22516.8|22536.8|22516.8|22536.8|22516.8|22536.8|22516.8|2
1722847540000|2024-08-05 08:45:40|22537.5|22517.5|22550.6|22530.6|22551.3|22531.3|22537.5|22517.5|0
1722847550000|2024-08-05 08:45:50|22551.3|22531.3|22555|22535|22555|22535|22550.6|22530.6|1
1722847560000|2024-08-05 08:46:00|22554.3|22534.3|22549.3|22529.3|22554.3|22534.3|22549.3|22529.3|0
1722847570000|2024-08-05 08:46:10|22550|22530|22550|22530|22550|22530|22550|22530|1
1722847580000|2024-08-05 08:46:20|22549.3|22529.3|22551.8|22531.8|22551.8|22531.8|22548.1|22528.1|0
1722847590000|2024-08-05 08:46:30|22552.5|22532.5|22552.5|22532.5|22552.5|22532.5|22552.5|22532.5|0
1722847600000|2024-08-05 08:46:40|22551.8|22531.8|22545|22525|22551.8|22531.8|22545|22525|2
1722847610000|2024-08-05 08:46:50|22545.6|22525.6|22550|22530|22550|22530|22545|22525|2
1722847630000|2024-08-05 08:47:10|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|0
1722847640000|2024-08-05 08:47:20|22550|22530|22547.5|22527.5|22550|22530|22547.5|22527.5|0
1722847660000|2024-08-05 08:47:40|22550.6|22530.6|22550|22530|22551.3|22531.3|22550|22530|2
1722847680000|2024-08-05 08:48:00|22549.3|22529.3|22549.3|22529.3|22549.3|22529.3|22549.3|22529.3|2
1722847740000|2024-08-05 08:49:00|22550|22530|22548.1|22528.1|22550|22530|22548.1|22528.1|0
1722847770000|2024-08-05 08:49:30|22548.8|22528.8|22547.5|22527.5|22552.5|22532.5|22547.5|22527.5|15
1722847780000|2024-08-05 08:49:40|22548.1|22528.1|22548.1|22528.1|22550.6|22530.6|22548.1|22528.1|4
1722847790000|2024-08-05 08:49:50|22550.6|22530.6|22550.6|22530.6|22550.6|22530.6|22550.6|22530.6|0
1722847810000|2024-08-05 08:50:10|22550|22530|22547.5|22527.5|22550|22530|22547.5|22527.5|0
1722847820000|2024-08-05 08:50:20|22546.8|22526.8|22547.5|22527.5|22547.5|22527.5|22545|22525|1
1722847830000|2024-08-05 08:50:30|22549.3|22529.3|22548.1|22528.1|22549.3|22529.3|22547.5|22527.5|0
1722847840000|2024-08-05 08:50:40|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|0
1722847890000|2024-08-05 08:51:30|22549.3|22529.3|22549.3|22529.3|22549.3|22529.3|22549.3|22529.3|2
1722847900000|2024-08-05 08:51:40|22551.3|22531.3|22551.3|22531.3|22551.3|22531.3|22551.3|22531.3|3
1722847920000|2024-08-05 08:52:00|22550|22530|22550|22530|22550|22530|22550|22530|0
1722847970000|2024-08-05 08:52:50|22550.6|22530.6|22548.1|22528.1|22550.6|22530.6|22548.1|22528.1|0
1722848000000|2024-08-05 08:53:20|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|0
1722848010000|2024-08-05 08:53:30|22549.3|22529.3|22547.5|22527.5|22549.3|22529.3|22547.5|22527.5|3
1722848020000|2024-08-05 08:53:40|||||||||2
1722848030000|2024-08-05 08:53:50|22549.3|22529.3|22549.3|22529.3|22549.3|22529.3|22549.3|22529.3|0
1722848040000|2024-08-05 08:54:00|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|0
1722848050000|2024-08-05 08:54:10|22548.1|22528.1|22552.5|22532.5|22552.5|22532.5|22548.1|22528.1|0
1722848060000|2024-08-05 08:54:20|22548.1|22528.1|22552.5|22532.5|22552.5|22532.5|22548.1|22528.1|1
1722848070000|2024-08-05 08:54:30|22548.1|22528.1|22548.1|22528.1|22548.1|22528.1|22547.5|22527.5|0
1722848080000|2024-08-05 08:54:40|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|0
1722848090000|2024-08-05 08:54:50|22546.8|22526.8|22547.5|22527.5|22547.5|22527.5|22545|22525|1
1722848100000|2024-08-05 08:55:00|22548.1|22528.1|22547.5|22527.5|22548.1|22528.1|22547.5|22527.5|0
1722848150000|2024-08-05 08:55:50|22546.8|22526.8|22546.2|22526.2|22546.8|22526.8|22546.2|22526.2|0
1722848160000|2024-08-05 08:56:00|22541.8|22521.8|22539.3|22519.3|22541.8|22521.8|22539.3|22519.3|2
1722848170000|2024-08-05 08:56:10|22536.8|22516.8|22535|22515|22536.8|22516.8|22535|22515|5
1722848180000|2024-08-05 08:56:20|||||||||2
1722848220000|2024-08-05 08:57:00|22530.6|22510.6|22511.2|22491.2|22530.6|22510.6|22511.2|22491.2|15
1722848230000|2024-08-05 08:57:10|22505.6|22485.6|22501.8|22481.8|22505.6|22485.6|22501.8|22481.8|1
1722848240000|2024-08-05 08:57:20|22500|22480|22500|22480|22500|22480|22500|22480|1
1722848250000|2024-08-05 08:57:30|22499.3|22479.3|22498.7|22478.7|22499.3|22479.3|22498.7|22478.7|11
1722848260000|2024-08-05 08:57:40|22495|22475|22495|22475|22495|22475|22495|22475|0
1722848280000|2024-08-05 08:58:00|22496.8|22476.8|22495|22475|22497.5|22477.5|22495|22475|6
1722848290000|2024-08-05 08:58:10|22497.5|22477.5|22501.2|22481.2|22501.8|22481.8|22497.5|22477.5|2
1722848300000|2024-08-05 08:58:20|22502.5|22482.5|22501.8|22481.8|22504.3|22484.3|22501.8|22481.8|0
1722848310000|2024-08-05 08:58:30|22502.5|22482.5|22502.5|22482.5|22502.5|22482.5|22502.5|22482.5|0
1722848320000|2024-08-05 08:58:40|22503.1|22483.1|22514.3|22494.3|22516.2|22496.2|22503.1|22483.1|3
1722848330000|2024-08-05 08:58:50|22513.1|22493.1|22511.2|22491.2|22513.1|22493.1|22511.2|22491.2|0
1722848340000|2024-08-05 08:59:00|22509.3|22489.3|22510|22490|22510|22490|22509.3|22489.3|0
1722848360000|2024-08-05 08:59:20|22510.6|22490.6|22517.5|22497.5|22517.5|22497.5|22510.6|22490.6|1
1722848370000|2024-08-05 08:59:30|22523.1|22503.1|22523.1|22503.1|22523.1|22503.1|22523.1|22503.1|9
1722848380000|2024-08-05 08:59:40|22526.8|22506.8|22531.2|22511.2|22531.2|22511.2|22526.8|22506.8|3
1722848400000|2024-08-05 09:00:00|22530.6|22510.6|22528.7|22508.7|22530.6|22510.6|22528.7|22508.7|0
1722848410000|2024-08-05 09:00:10|22531.2|22511.2|22531.2|22511.2|22531.2|22511.2|22531.2|22511.2|1
1722848440000|2024-08-05 09:00:40|||||||||1
1722848450000|2024-08-05 09:00:50|22531.8|22511.8|22531.8|22511.8|22531.8|22511.8|22531.8|22511.8|0
1722848460000|2024-08-05 09:01:00|22531.2|22511.2|22530.6|22510.6|22531.2|22511.2|22530.6|22510.6|0
1722848470000|2024-08-05 09:01:10|22531.8|22511.8|22531.8|22511.8|22531.8|22511.8|22531.2|22511.2|4
1722848480000|2024-08-05 09:01:20|22533.7|22513.7|22533.7|22513.7|22533.7|22513.7|22533.7|22513.7|3
1722848490000|2024-08-05 09:01:30|22535.6|22515.6|22555|22535|22555|22535|22535.6|22515.6|1
1722848500000|2024-08-05 09:01:40|22555.6|22535.6|22555|22535|22555.6|22535.6|22555|22535|0
1722848510000|2024-08-05 09:01:50|22553.1|22533.1|22552.5|22532.5|22553.1|22533.1|22552.5|22532.5|3
1722848520000|2024-08-05 09:02:00|22550|22530|22552.5|22532.5|22552.5|22532.5|22550|22530|1
1722848530000|2024-08-05 09:02:10|22553.1|22533.1|22555|22535|22555|22535|22553.1|22533.1|0
1722848540000|2024-08-05 09:02:20|22558.1|22538.1|22563.1|22543.1|22563.1|22543.1|22558.1|22538.1|2
1722848550000|2024-08-05 09:02:30|22566.8|22546.8|22571.8|22551.8|22571.8|22551.8|22566.8|22546.8|1
1722848560000|2024-08-05 09:02:40|22571.2|22551.2|22571.2|22551.2|22571.2|22551.2|22571.2|22551.2|0
1722848570000|2024-08-05 09:02:50|22569.3|22549.3|22562.5|22542.5|22569.3|22549.3|22562.5|22542.5|3
1722848580000|2024-08-05 09:03:00|22561.8|22541.8|22560|22540|22562.5|22542.5|22560|22540|0
1722848610000|2024-08-05 09:03:30|22558.1|22538.1|22556.8|22536.8|22558.1|22538.1|22556.8|22536.8|3
1722848620000|2024-08-05 09:03:40|22557.5|22537.5|22557.5|22537.5|22557.5|22537.5|22557.5|22537.5|0
1722848630000|2024-08-05 09:03:50|22555|22535|22555|22535|22555|22535|22555|22535|0
1722848640000|2024-08-05 09:04:00|22558.1|22538.1|22559.3|22539.3|22559.3|22539.3|22558.1|22538.1|0
1722848670000|2024-08-05 09:04:30|22560|22540|22554.3|22534.3|22560|22540|22554.3|22534.3|8
1722848680000|2024-08-05 09:04:40|22549.3|22529.3|22547.5|22527.5|22549.3|22529.3|22547.5|22527.5|1
1722848690000|2024-08-05 09:04:50|22542.5|22522.5|22542.5|22522.5|22542.5|22522.5|22542.5|22522.5|0
1722848700000|2024-08-05 09:05:00|||||||||2
1722848710000|2024-08-05 09:05:10|22543.1|22523.1|22557.5|22537.5|22557.5|22537.5|22543.1|22523.1|1
1722848720000|2024-08-05 09:05:20|22559.3|22539.3|22561.8|22541.8|22561.8|22541.8|22559.3|22539.3|1
1722848730000|2024-08-05 09:05:30|22559.3|22539.3|22559.3|22539.3|22559.3|22539.3|22559.3|22539.3|2
1722848740000|2024-08-05 09:05:40|22557.5|22537.5|22557.5|22537.5|22557.5|22537.5|22557.5|22537.5|0
1722848770000|2024-08-05 09:06:10|22556.8|22536.8|22556.8|22536.8|22556.8|22536.8|22556.8|22536.8|0
1722848780000|2024-08-05 09:06:20|22557.5|22537.5|22557.5|22537.5|22557.5|22537.5|22557.5|22537.5|0
1722848790000|2024-08-05 09:06:30|22558.1|22538.1|22558.1|22538.1|22558.1|22538.1|22558.1|22538.1|2
1722848800000|2024-08-05 09:06:40|22557.5|22537.5|22557.5|22537.5|22557.5|22537.5|22557.5|22537.5|0
1722848810000|2024-08-05 09:06:50|22558.1|22538.1|22562.5|22542.5|22562.5|22542.5|22558.1|22538.1|0
1722848840000|2024-08-05 09:07:20|22561.2|22541.2|22557.5|22537.5|22561.2|22541.2|22557.5|22537.5|0
1722848880000|2024-08-05 09:08:00|22556.8|22536.8|22547.5|22527.5|22556.8|22536.8|22547.5|22527.5|0
1722848890000|2024-08-05 09:08:10|22546.8|22526.8|22542.5|22522.5|22546.8|22526.8|22542.5|22522.5|0
1722848940000|2024-08-05 09:09:00|22541.2|22521.2|22537.5|22517.5|22541.2|22521.2|22537.5|22517.5|1
1722848970000|2024-08-05 09:09:30|22535.6|22515.6|22535|22515|22535.6|22515.6|22535|22515|0
1722849010000|2024-08-05 09:10:10|22533.1|22513.1|22533.1|22513.1|22533.1|22513.1|22533.1|22513.1|0
1722849030000|2024-08-05 09:10:30|22532.5|22512.5|22532.5|22512.5|22532.5|22512.5|22532.5|22512.5|0
1722849090000|2024-08-05 09:11:30|22530|22510|22529.3|22509.3|22530|22510|22529.3|22509.3|1
1722849100000|2024-08-05 09:11:40|22525.6|22505.6|22525.6|22505.6|22525.6|22505.6|22525.6|22505.6|0
1722849110000|2024-08-05 09:11:50|||||||||6
1722849120000|2024-08-05 09:12:00|22527.5|22507.5|22530|22510|22530|22510|22527.5|22507.5|3
1722849130000|2024-08-05 09:12:10|22529.3|22509.3|22525|22505|22529.3|22509.3|22525|22505|2
1722849180000|2024-08-05 09:13:00|22524.3|22504.3|22520|22500|22524.3|22504.3|22520|22500|1
1722849190000|2024-08-05 09:13:10|22517.5|22497.5|22515.6|22495.6|22517.5|22497.5|22515.6|22495.6|8
1722849300000|2024-08-05 09:15:00|22516.2|22496.2|22529.9|22509.9|22529.9|22509.9|22516.2|22496.2|7
1722849310000|2024-08-05 09:15:10|22532.4|22512.4|22532.4|22512.4|22533.1|22513.1|22532.4|22512.4|0
1722849320000|2024-08-05 09:15:20|22533.1|22513.1|22533.1|22513.1|22533.1|22513.1|22533.1|22513.1|0
1722849360000|2024-08-05 09:16:00|22534.9|22514.9|22539.3|22519.3|22539.3|22519.3|22534.9|22514.9|0
1722849450000|2024-08-05 09:17:30|22541.8|22521.8|22538.7|22518.7|22541.8|22521.8|22538.7|22518.7|2
1722849460000|2024-08-05 09:17:40|22536.8|22516.8|22536.8|22516.8|22536.8|22516.8|22536.8|22516.8|0
1722849480000|2024-08-05 09:18:00|22529.9|22509.9|22529.9|22509.9|22529.9|22509.9|22529.9|22509.9|1
1722849490000|2024-08-05 09:18:10|||||||||6
1722849500000|2024-08-05 09:18:20|22531.8|22511.8|22532.4|22512.4|22532.4|22512.4|22531.8|22511.8|0
1722849510000|2024-08-05 09:18:30|22534.3|22514.3|22531.2|22511.2|22534.3|22514.3|22531.2|22511.2|6
1722849530000|2024-08-05 09:18:50|22520.6|22500.6|22520.6|22500.6|22520.6|22500.6|22520.6|22500.6|1
1722849550000|2024-08-05 09:19:10|22519.9|22499.9|22519.9|22499.9|22519.9|22499.9|22519.9|22499.9|0
1722849570000|2024-08-05 09:19:30|22514.3|22494.3|22514.3|22494.3|22514.3|22494.3|22514.3|22494.3|10
1722849580000|2024-08-05 09:19:40|22512.4|22492.4|22512.4|22492.4|22512.4|22492.4|22512.4|22492.4|0
1722849600000|2024-08-05 09:20:00|22511.8|22491.8|22509.9|22489.9|22511.8|22491.8|22509.9|22489.9|0
1722849610000|2024-08-05 09:20:10|||||||||4
1722849620000|2024-08-05 09:20:20|22507.4|22487.4|22508.1|22488.1|22508.1|22488.1|22507.4|22487.4|0
1722849630000|2024-08-05 09:20:30|22507.4|22487.4|22507.4|22487.4|22507.4|22487.4|22507.4|22487.4|0
1722849640000|2024-08-05 09:20:40|22508.1|22488.1|22508.1|22488.1|22508.1|22488.1|22508.1|22488.1|1
1722849660000|2024-08-05 09:21:00|22509.9|22489.9|22506.2|22486.2|22509.9|22489.9|22506.2|22486.2|3
1722849670000|2024-08-05 09:21:10|22504.3|22484.3|22506.8|22486.8|22506.8|22486.8|22504.3|22484.3|2
1722849680000|2024-08-05 09:21:20|22507.4|22487.4|22506.8|22486.8|22507.4|22487.4|22506.8|22486.8|2
1722849690000|2024-08-05 09:21:30|22506.2|22486.2|22506.2|22486.2|22506.2|22486.2|22504.9|22484.9|1
1722849700000|2024-08-05 09:21:40|22504.3|22484.3|22499.3|22479.3|22504.3|22484.3|22499.3|22479.3|10
1722849710000|2024-08-05 09:21:50|22496.2|22476.2|22496.2|22476.2|22496.2|22476.2|22496.2|22476.2|6
1722849720000|2024-08-05 09:22:00|||||||||5
1722849730000|2024-08-05 09:22:10|22494.3|22474.3|22497.4|22477.4|22499.9|22479.9|22494.3|22474.3|9
1722849740000|2024-08-05 09:22:20|22501.8|22481.8|22501.8|22481.8|22501.8|22481.8|22501.8|22481.8|3
1722849760000|2024-08-05 09:22:40|||||||||1
1722849780000|2024-08-05 09:23:00|22502.4|22482.4|22506.2|22486.2|22514.3|22494.3|22502.4|22482.4|23
1722849800000|2024-08-05 09:23:20|||||||||1
1722849830000|2024-08-05 09:23:50|22506.8|22486.8|22506.8|22486.8|22506.8|22486.8|22506.8|22486.8|11
1722849840000|2024-08-05 09:24:00|22512.4|22492.4|22544.9|22524.9|22544.9|22524.9|22512.4|22492.4|19
1722849850000|2024-08-05 09:24:10|22546.8|22526.8|22556.2|22536.2|22558.7|22538.7|22546.8|22526.8|5
1722849860000|2024-08-05 09:24:20|22556.8|22536.8|22552.4|22532.4|22561.8|22541.8|22552.4|22532.4|5
1722849870000|2024-08-05 09:24:30|22551.8|22531.8|22551.8|22531.8|22551.8|22531.8|22551.8|22531.8|0
1722849880000|2024-08-05 09:24:40|22551.2|22531.2|22551.2|22531.2|22551.2|22531.2|22551.2|22531.2|0
1722849890000|2024-08-05 09:24:50|22550.5|22530.5|22549.3|22529.3|22550.5|22530.5|22546.8|22526.8|0
1722849900000|2024-08-05 09:25:00|22548.7|22528.7|22551.2|22531.2|22551.2|22531.2|22546.8|22526.8|1
1722849910000|2024-08-05 09:25:10|22551.8|22531.8|22551.2|22531.2|22551.8|22531.8|22551.2|22531.2|0
1722849920000|2024-08-05 09:25:20|22551.8|22531.8|22551.2|22531.2|22551.8|22531.8|22551.2|22531.2|0
1722849930000|2024-08-05 09:25:30|22549.3|22529.3|22549.3|22529.3|22549.3|22529.3|22549.3|22529.3|0
1722849940000|2024-08-05 09:25:40|22548.7|22528.7|22546.8|22526.8|22548.7|22528.7|22546.8|22526.8|0
1722849980000|2024-08-05 09:26:20|22547.4|22527.4|22549.3|22529.3|22549.3|22529.3|22547.4|22527.4|0
1722849990000|2024-08-05 09:26:30|22551.8|22531.8|22551.2|22531.2|22551.8|22531.8|22551.2|22531.2|1
1722850000000|2024-08-05 09:26:40|22550.5|22530.5|22551.8|22531.8|22551.8|22531.8|22548.7|22528.7|1
1722850010000|2024-08-05 09:26:50|22556.2|22536.2|22556.8|22536.8|22556.8|22536.8|22556.2|22536.2|2
1722850020000|2024-08-05 09:27:00|22554.9|22534.9|22553.7|22533.7|22554.9|22534.9|22553.7|22533.7|1
1722850030000|2024-08-05 09:27:10|22551.8|22531.8|22551.8|22531.8|22551.8|22531.8|22551.8|22531.8|0
1722850040000|2024-08-05 09:27:20|22551.2|22531.2|22550.5|22530.5|22551.2|22531.2|22550.5|22530.5|1
1722850050000|2024-08-05 09:27:30|22548.7|22528.7|22548.7|22528.7|22548.7|22528.7|22548.7|22528.7|0
1722850060000|2024-08-05 09:27:40|22546.8|22526.8|22546.8|22526.8|22546.8|22526.8|22546.8|22526.8|0
1722850080000|2024-08-05 09:28:00|22544.9|22524.9|22544.3|22524.3|22544.9|22524.9|22544.3|22524.3|0
1722850100000|2024-08-05 09:28:20|22543.7|22523.7|22535.6|22515.6|22543.7|22523.7|22535.6|22515.6|1
1722850110000|2024-08-05 09:28:30|22537.4|22517.4|22539.9|22519.9|22539.9|22519.9|22537.4|22517.4|0
1722850120000|2024-08-05 09:28:40|22540.6|22520.6|22546.2|22526.2|22546.2|22526.2|22540.6|22520.6|1
1722850130000|2024-08-05 09:28:50|22545.6|22525.6|22545.6|22525.6|22545.6|22525.6|22545.6|22525.6|0
1722850140000|2024-08-05 09:29:00|22547.4|22527.4|22547.4|22527.4|22547.4|22527.4|22547.4|22527.4|0
1722850150000|2024-08-05 09:29:10|22549.3|22529.3|22551.8|22531.8|22551.8|22531.8|22549.3|22529.3|0
1722850160000|2024-08-05 09:29:20|22552.4|22532.4|22552.4|22532.4|22552.4|22532.4|22552.4|22532.4|0
1722850190000|2024-08-05 09:29:50|22557.4|22537.4|22557.4|22537.4|22557.4|22537.4|22557.4|22537.4|1
1722850200000|2024-08-05 09:30:00|22559.3|22539.3|22562.4|22542.4|22562.4|22542.4|22559.3|22539.3|2
1722850210000|2024-08-05 09:30:10|22561.8|22541.8|22557.4|22537.4|22561.8|22541.8|22557.4|22537.4|3
1722850220000|2024-08-05 09:30:20|22558.1|22538.1|22559.9|22539.9|22559.9|22539.9|22558.1|22538.1|1
1722850290000|2024-08-05 09:31:30|||||||||1
1722850300000|2024-08-05 09:31:40|22564.9|22544.9|22564.9|22544.9|22564.9|22544.9|22564.9|22544.9|1
1722850320000|2024-08-05 09:32:00|22577.4|22557.4|22584.9|22564.9|22584.9|22564.9|22577.4|22557.4|0
1722850340000|2024-08-05 09:32:20|22584.3|22564.3|22583.1|22563.1|22584.3|22564.3|22582.4|22562.4|0
1722850350000|2024-08-05 09:32:30|22584.9|22564.9|22587.4|22567.4|22587.4|22567.4|22583.1|22563.1|3
1722850360000|2024-08-05 09:32:40|22586.8|22566.8|22579.9|22559.9|22586.8|22566.8|22577.4|22557.4|1
1722850370000|2024-08-05 09:32:50|22579.3|22559.3|22579.9|22559.9|22579.9|22559.9|22579.3|22559.3|0
1722850410000|2024-08-05 09:33:30|22579.3|22559.3|22574.9|22554.9|22579.3|22559.3|22574.9|22554.9|0
1722850470000|2024-08-05 09:34:30|22579.9|22559.9|22623.7|22603.7|22623.7|22603.7|22579.9|22559.9|52
1722850480000|2024-08-05 09:34:40|22625|22605|22629.3|22609.3|22629.3|22609.3|22625|22605|0
1722850520000|2024-08-05 09:35:20|22630|22610|22631.2|22611.2|22631.2|22611.2|22630|22610|8
1722850530000|2024-08-05 09:35:30|22629.3|22609.3|22629.3|22609.3|22629.3|22609.3|22629.3|22609.3|0
1722850550000|2024-08-05 09:35:50|||||||||1
1722850560000|2024-08-05 09:36:00|22630|22610|22630|22610|22630|22610|22630|22610|0
1722850570000|2024-08-05 09:36:10|22629.3|22609.3|22628.7|22608.7|22630|22610|22626.8|22606.8|5
1722850580000|2024-08-05 09:36:20|22629.3|22609.3|22631.2|22611.2|22631.2|22611.2|22629.3|22609.3|0
1722850610000|2024-08-05 09:36:50|22626.2|22606.2|22626.2|22606.2|22626.2|22606.2|22626.2|22606.2|3
1722850620000|2024-08-05 09:37:00|22613.7|22593.7|22613.7|22593.7|22613.7|22593.7|22613.7|22593.7|0
1722850630000|2024-08-05 09:37:10|22611.2|22591.2|22611.2|22591.2|22611.2|22591.2|22611.2|22591.2|0
1722850640000|2024-08-05 09:37:20|||||||||1
1722850650000|2024-08-05 09:37:30|22611.8|22591.8|22613.7|22593.7|22613.7|22593.7|22611.8|22591.8|0
1722850680000|2024-08-05 09:38:00|||||||||1
1722850690000|2024-08-05 09:38:10|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|5
1722850700000|2024-08-05 09:38:20|22619.3|22599.3|22623.1|22603.1|22623.1|22603.1|22619.3|22599.3|0
1722850710000|2024-08-05 09:38:30|22625|22605|22626.8|22606.8|22626.8|22606.8|22625|22605|3
1722850740000|2024-08-05 09:39:00|22627.5|22607.5|22627.5|22607.5|22627.5|22607.5|22627.5|22607.5|1
1722850750000|2024-08-05 09:39:10|22626.8|22606.8|22627.5|22607.5|22627.5|22607.5|22626.8|22606.8|1
1722850760000|2024-08-05 09:39:20|22632.5|22612.5|22632.5|22612.5|22632.5|22612.5|22632.5|22612.5|5
1722850780000|2024-08-05 09:39:40|22631.8|22611.8|22629.3|22609.3|22631.8|22611.8|22629.3|22609.3|2
1722850800000|2024-08-05 09:40:00|22628.7|22608.7|22623.7|22603.7|22628.7|22608.7|22623.7|22603.7|1
1722850810000|2024-08-05 09:40:10|22622.4|22602.4|22616.2|22596.2|22622.4|22602.4|22616.2|22596.2|0
1722850830000|2024-08-05 09:40:30|||||||||1
1722850890000|2024-08-05 09:41:30|22613.7|22593.7|22613.7|22593.7|22613.7|22593.7|22613.7|22593.7|0
1722850910000|2024-08-05 09:41:50|22613.1|22593.1|22613.1|22593.1|22613.1|22593.1|22613.1|22593.1|0
1722850920000|2024-08-05 09:42:00|22613.7|22593.7|22611.8|22591.8|22613.7|22593.7|22611.8|22591.8|0
1722850930000|2024-08-05 09:42:10|22612.5|22592.5|22616.8|22596.8|22616.8|22596.8|22612.5|22592.5|5
1722850940000|2024-08-05 09:42:20|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|0
1722850950000|2024-08-05 09:42:30|22618.1|22598.1|22613.7|22593.7|22618.1|22598.1|22613.7|22593.7|0
1722850960000|2024-08-05 09:42:40|22615|22595|22613.7|22593.7|22617.4|22597.4|22613.7|22593.7|1
1722851010000|2024-08-05 09:43:30|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|0
1722851030000|2024-08-05 09:43:50|22618.1|22598.1|22618.7|22598.7|22618.7|22598.7|22616.2|22596.2|0
1722851040000|2024-08-05 09:44:00|22618.1|22598.1|22616.8|22596.8|22618.1|22598.1|22616.8|22596.8|5
1722851050000|2024-08-05 09:44:10|22618.7|22598.7|22621.2|22601.2|22621.2|22601.2|22618.7|22598.7|0
1722851070000|2024-08-05 09:44:30|22616.2|22596.2|22616.2|22596.2|22616.2|22596.2|22616.2|22596.2|7
1722851080000|2024-08-05 09:44:40|||||||||1
1722851090000|2024-08-05 09:44:50|22615.5|22595.5|22606.2|22586.2|22615.5|22595.5|22606.2|22586.2|1
1722851100000|2024-08-05 09:45:00|22604.3|22584.3|22603.7|22583.7|22604.3|22584.3|22601.8|22581.8|0
1722851120000|2024-08-05 09:45:20|22601.2|22581.2|22601.2|22581.2|22601.2|22581.2|22601.2|22581.2|10
1722851130000|2024-08-05 09:45:30|22601.8|22581.8|22606.2|22586.2|22606.2|22586.2|22601.8|22581.8|0
1722851160000|2024-08-05 09:46:00|22609.9|22589.9|22615.5|22595.5|22615.5|22595.5|22609.9|22589.9|7
1722851180000|2024-08-05 09:46:20|22617.4|22597.4|22624.3|22604.3|22628.7|22604.3|22617.4|22588.7|7
1722851190000|2024-08-05 09:46:30|22625.6|22605.6|22629.3|22609.3|22629.3|22609.3|22625.6|22605.6|2
1722851210000|2024-08-05 09:46:50|22630|22610|22624.3|22604.3|22631.8|22611.8|22624.3|22604.3|2
1722851220000|2024-08-05 09:47:00|||||||||2
1722851230000|2024-08-05 09:47:10|22623.7|22603.7|22623.7|22603.7|22623.7|22603.7|22623.7|22603.7|0
1722851240000|2024-08-05 09:47:20|22626.2|22606.2|22626.2|22606.2|22626.2|22606.2|22626.2|22606.2|1
1722851250000|2024-08-05 09:47:30|22626.8|22606.8|22629.3|22609.3|22629.3|22609.3|22626.8|22606.8|3
1722851260000|2024-08-05 09:47:40|22631.2|22611.2|22631.2|22611.2|22631.2|22611.2|22631.2|22611.2|2
1722851280000|2024-08-05 09:48:00|22630.5|22610.5|22613.7|22593.7|22630.5|22610.5|22613.7|22593.7|0
1722851290000|2024-08-05 09:48:10|22608.7|22588.7|22608.7|22588.7|22608.7|22588.7|22608.7|22588.7|0
1722851300000|2024-08-05 09:48:20|22607.4|22587.4|22603.7|22583.7|22607.4|22587.4|22603.7|22583.7|0
1722851310000|2024-08-05 09:48:30|22601.2|22581.2|22601.2|22581.2|22601.2|22581.2|22601.2|22581.2|0
1722851320000|2024-08-05 09:48:40|22603.7|22583.7|22601.2|22581.2|22603.7|22583.7|22601.2|22581.2|0
1722851340000|2024-08-05 09:49:00|||||||||1
1722851370000|2024-08-05 09:49:30|22600.5|22580.5|22596.2|22576.2|22600.5|22580.5|22596.2|22576.2|5
1722851380000|2024-08-05 09:49:40|22594.3|22574.3|22591.8|22571.8|22594.3|22574.3|22591.8|22571.8|0
1722851390000|2024-08-05 09:49:50|22593.7|22573.7|22598.7|22578.7|22598.7|22578.7|22593.7|22573.7|1
1722851410000|2024-08-05 09:50:10|22600|22580|22606.2|22586.2|22606.2|22586.2|22600|22580|2
1722851430000|2024-08-05 09:50:30|22606.8|22586.8|22614.3|22594.3|22614.3|22594.3|22606.8|22586.8|0
1722851470000|2024-08-05 09:51:10|22616.2|22596.2|22616.2|22596.2|22616.2|22596.2|22616.2|22596.2|0
1722851480000|2024-08-05 09:51:20|22616.8|22596.8|22618.7|22598.7|22618.7|22598.7|22616.8|22596.8|0
1722851490000|2024-08-05 09:51:30|22616.8|22596.8|22616.2|22596.2|22616.8|22596.8|22616.2|22596.2|0
1722851500000|2024-08-05 09:51:40|22616.8|22596.8|22616.8|22596.8|22616.8|22596.8|22616.8|22596.8|0
1722851510000|2024-08-05 09:51:50|22621.2|22601.2|22621.2|22601.2|22621.2|22601.2|22621.2|22601.2|1
1722851520000|2024-08-05 09:52:00|22621.8|22601.8|22621.8|22601.8|22621.8|22601.8|22621.8|22601.8|0
1722851530000|2024-08-05 09:52:10|22621.2|22601.2|22619.3|22599.3|22621.2|22601.2|22619.3|22599.3|0
1722851550000|2024-08-05 09:52:30|22624.3|22604.3|22623.7|22603.7|22624.3|22604.3|22623.7|22603.7|10
1722851560000|2024-08-05 09:52:40|22622.5|22602.5|22621.8|22601.8|22624.3|22604.3|22621.8|22601.8|1
1722851600000|2024-08-05 09:53:20|22623.7|22603.7|22628.1|22608.1|22628.1|22608.1|22623.7|22603.7|3
1722851610000|2024-08-05 09:53:30|22631.8|22611.8|22631.8|22611.8|22631.8|22611.8|22631.8|22611.8|0
1722851620000|2024-08-05 09:53:40|||||||||2
1722851630000|2024-08-05 09:53:50|22632.5|22612.5|22646.8|22626.8|22646.8|22626.8|22632.5|22612.5|15
1722851640000|2024-08-05 09:54:00|22648.7|22628.7|22651.2|22631.2|22651.2|22631.2|22648.7|22628.7|3
1722851650000|2024-08-05 09:54:10|22648.7|22628.7|22636.8|22616.8|22648.7|22628.7|22636.8|22616.8|4
1722851660000|2024-08-05 09:54:20|22631.8|22611.8|22631.8|22611.8|22631.8|22611.8|22631.8|22611.8|1
1722851670000|2024-08-05 09:54:30|22633.7|22613.7|22631.8|22611.8|22633.7|22613.7|22628.7|22608.7|2
1722851680000|2024-08-05 09:54:40|22628.7|22608.7|22628.7|22608.7|22628.7|22608.7|22628.7|22608.7|0
1722851690000|2024-08-05 09:54:50|||||||||1
1722851700000|2024-08-05 09:55:00|22626.8|22606.8|22628.7|22608.7|22628.7|22608.7|22626.8|22606.8|1
1722851710000|2024-08-05 09:55:10|22626.8|22606.8|22626.8|22606.8|22626.8|22606.8|22626.8|22606.8|0
1722851720000|2024-08-05 09:55:20|22628.7|22608.7|22628.7|22608.7|22628.7|22608.7|22628.7|22608.7|3
1722851740000|2024-08-05 09:55:40|22629.3|22609.3|22633|22613|22633|22613|22629.3|22609.3|0
1722851750000|2024-08-05 09:55:50|22634.3|22614.3|22636.2|22616.2|22636.2|22616.2|22634.3|22614.3|3
1722851790000|2024-08-05 09:56:30|22646.8|22606.8|22646.8|22606.8|22646.8|22606.8|22646.8|22606.8|0
1722851800000|2024-08-05 09:56:40|22636.2|22616.2|22636.2|22616.2|22636.2|22616.2|22636.2|22616.2|1
1722851820000|2024-08-05 09:57:00|22633.7|22613.7|22633.7|22613.7|22633.7|22613.7|22633.7|22613.7|1
1722851860000|2024-08-05 09:57:40|22631.8|22611.8|22631.8|22611.8|22631.8|22611.8|22631.8|22611.8|0
1722851900000|2024-08-05 09:58:20|22631.2|22611.2|22631.2|22611.2|22631.2|22611.2|22631.2|22611.2|1
1722851910000|2024-08-05 09:58:30|22642.4|22602.4|22623|22603|22642.4|22609.9|22623|22602.4|0
1722851920000|2024-08-05 09:58:40|22623.7|22603.7|22624.3|22604.3|22624.3|22604.3|22623.7|22603.7|0
1722851930000|2024-08-05 09:58:50|22623|22603|22623.7|22603.7|22623.7|22603.7|22620.5|22600.5|0
1722851940000|2024-08-05 09:59:00|22623|22603|22623|22603|22623|22603|22623|22603|0
1722851950000|2024-08-05 09:59:10|22623.7|22603.7|22621.2|22601.2|22623.7|22603.7|22621.2|22601.2|0
1722851970000|2024-08-05 09:59:30|22623|22603|22623.7|22603.7|22623.7|22603.7|22623|22603|0
1722852000000|2024-08-05 10:00:00|22624.3|22604.3|22628|22608|22628|22608|22624.3|22604.3|2
1722852010000|2024-08-05 10:00:10|22626.2|22606.2|22626.2|22606.2|22626.2|22606.2|22626.2|22606.2|0
1722852020000|2024-08-05 10:00:20|||||||||1
1722852030000|2024-08-05 10:00:30|22631.2|22611.2|22633|22613|22633|22613|22630.5|22610.5|1
1722852040000|2024-08-05 10:00:40|22634.3|22614.3|22634.3|22614.3|22634.3|22614.3|22634.3|22614.3|1
1722852050000|2024-08-05 10:00:50|22636.2|22616.2|22618.7|22598.7|22636.2|22616.2|22618.7|22598.7|4
1722852080000|2024-08-05 10:01:20|22620.5|22600.5|22620.5|22600.5|22620.5|22600.5|22620.5|22600.5|1
1722852090000|2024-08-05 10:01:30|22621.8|22601.8|22623.7|22603.7|22623.7|22603.7|22621.8|22601.8|0
1722852130000|2024-08-05 10:02:10|||||||||1
1722852150000|2024-08-05 10:02:30|22623|22603|22623|22603|22623|22603|22623|22603|0
1722852160000|2024-08-05 10:02:40|22623.7|22603.7|22623.7|22603.7|22623.7|22603.7|22623.7|22603.7|0
1722852170000|2024-08-05 10:02:50|22624.3|22604.3|22624.3|22604.3|22624.3|22604.3|22624.3|22604.3|0
1722852190000|2024-08-05 10:03:10|22625.5|22605.5|22623.7|22603.7|22625.5|22605.5|22623.7|22603.7|0
1722852260000|2024-08-05 10:04:20|22633.7|22593.7|22633.7|22593.7|22633.7|22593.7|22633.7|22593.7|0
1722852270000|2024-08-05 10:04:30|22623|22603|22623|22603|22623|22603|22623|22603|0
1722852280000|2024-08-05 10:04:40|22620.5|22600.5|22618.7|22598.7|22620.5|22600.5|22618.7|22598.7|0
1722852310000|2024-08-05 10:05:10|||||||||1
1722852330000|2024-08-05 10:05:30|22618|22598|22619.3|22599.3|22619.3|22599.3|22618|22598|0
1722852360000|2024-08-05 10:06:00|22621.2|22601.2|22621.2|22601.2|22621.2|22601.2|22621.2|22601.2|1
1722852370000|2024-08-05 10:06:10|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|0
1722852400000|2024-08-05 10:06:40|22617.4|22597.4|22618|22578|22622.4|22597.4|22617.4|22578|4
1722852420000|2024-08-05 10:07:00|22608|22588|22606.2|22586.2|22608|22588|22606.2|22586.2|0
1722852430000|2024-08-05 10:07:10|22608|22588|22608|22588|22608|22588|22608|22588|0
1722852490000|2024-08-05 10:08:10|22608.7|22588.7|22608.7|22588.7|22608.7|22588.7|22608.7|22588.7|1
1722852500000|2024-08-05 10:08:20|22608|22588|22608|22588|22608|22588|22608|22588|0
1722852520000|2024-08-05 10:08:40|22603.7|22583.7|22604.3|22584.3|22604.3|22584.3|22603.7|22583.7|13
1722852540000|2024-08-05 10:09:00|22606.2|22586.2|22611.2|22591.2|22611.2|22591.2|22606.2|22586.2|0
1722852550000|2024-08-05 10:09:10|22613.7|22593.7|22614.3|22594.3|22614.3|22594.3|22613.7|22593.7|3
1722852560000|2024-08-05 10:09:20|22618|22598|22620.5|22600.5|22620.5|22600.5|22616.2|22596.2|2
1722852570000|2024-08-05 10:09:30|22621.2|22601.2|22626.2|22606.2|22626.2|22606.2|22621.2|22601.2|0
1722852580000|2024-08-05 10:09:40|22623.7|22603.7|22618|22598|22624.3|22604.3|22618|22598|3
1722852590000|2024-08-05 10:09:50|22616.8|22596.8|22616.8|22596.8|22616.8|22596.8|22616.2|22596.2|0
1722852600000|2024-08-05 10:10:00|22616.2|22596.2|22616.8|22596.8|22616.8|22596.8|22616.2|22596.2|0
1722852620000|2024-08-05 10:10:20|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|22618.7|22598.7|0
1722852630000|2024-08-05 10:10:30|22619.3|22599.3|22618.7|22598.7|22619.3|22599.3|22618.7|22598.7|3
1722852640000|2024-08-05 10:10:40|22618|22598|22610.6|22590.6|22623.7|22598|22610.6|22579.9|0
1722852660000|2024-08-05 10:11:00|22614.3|22594.3|22614.3|22594.3|22614.3|22594.3|22614.3|22594.3|0
1722852680000|2024-08-05 10:11:20|22613.7|22593.7|22613.7|22593.7|22616.2|22596.2|22613.7|22593.7|1
1722852700000|2024-08-05 10:11:40|22614.9|22594.9|22616.2|22596.2|22618.7|22598.7|22614.9|22594.9|0
1722852720000|2024-08-05 10:12:00|22615.5|22595.5|22613.7|22593.7|22615.5|22595.5|22613.7|22593.7|0
1722852740000|2024-08-05 10:12:20|22609.3|22589.3|22613.7|22593.7|22613.7|22593.7|22608.7|22588.7|8
1722852760000|2024-08-05 10:12:40|22615.6|22595.6|22621.2|22601.2|22621.2|22601.2|22615.6|22595.6|1
1722852770000|2024-08-05 10:12:50|22631.8|22591.8|22631.8|22591.8|22631.8|22603|22623|22591.8|0
1722852780000|2024-08-05 10:13:00|22621.2|22601.2|22628.7|22608.7|22628.7|22608.7|22621.2|22601.2|0
1722852810000|2024-08-05 10:13:30|22626.8|22606.8|22626.8|22606.8|22626.8|22606.8|22626.8|22606.8|3
1722852820000|2024-08-05 10:13:40|||||||||1
1722852840000|2024-08-05 10:14:00|22626.1|22606.1|22623.6|22603.6|22626.1|22606.1|22623.6|22603.6|0
1722852850000|2024-08-05 10:14:10|22621.1|22601.1|22621.1|22601.1|22621.1|22601.1|22621.1|22601.1|0
1722852870000|2024-08-05 10:14:30|22619.3|22599.3|22616.1|22596.1|22619.3|22599.3|22615.5|22595.5|2
1722852890000|2024-08-05 10:14:50|22612.4|22592.4|22616.1|22596.1|22616.1|22596.1|22612.4|22592.4|2
1722852930000|2024-08-05 10:15:30|22614.9|22594.9|22616.1|22596.1|22616.1|22596.1|22611.1|22591.1|1
1722852940000|2024-08-05 10:15:40|22615.5|22595.5|22613.6|22593.6|22615.5|22595.5|22613.6|22593.6|0
1722852950000|2024-08-05 10:15:50|||||||||1
1722852960000|2024-08-05 10:16:00|22611.1|22591.1|22611.8|22591.8|22611.8|22591.8|22611.1|22591.1|0
1722852970000|2024-08-05 10:16:10|22613.6|22593.6|22613.6|22593.6|22613.6|22593.6|22613.6|22593.6|1
1722853000000|2024-08-05 10:16:40|22611.8|22591.8|22611.1|22591.1|22611.8|22591.8|22611.1|22591.1|1
1722853010000|2024-08-05 10:16:50|22610.5|22590.5|22608.6|22588.6|22610.5|22590.5|22608.6|22588.6|0
1722853020000|2024-08-05 10:17:00|22606.1|22586.1|22606.1|22586.1|22606.8|22586.8|22606.1|22586.1|0
1722853050000|2024-08-05 10:17:30|22603.6|22583.6|22603.6|22583.6|22603.6|22583.6|22603.6|22583.6|0
1722853060000|2024-08-05 10:17:40|22600.5|22580.5|22599.9|22579.9|22600.5|22580.5|22599.9|22579.9|0
1722853090000|2024-08-05 10:18:10|22594.9|22574.9|22593|22573|22594.9|22574.9|22593|22573|3
1722853100000|2024-08-05 10:18:20|||||||||1
1722853110000|2024-08-05 10:18:30|22593.6|22573.6|22593.6|22573.6|22593.6|22573.6|22593.6|22573.6|0
1722853120000|2024-08-05 10:18:40|22588.6|22568.6|22586.8|22566.8|22588.6|22568.6|22586.1|22566.1|1
1722853130000|2024-08-05 10:18:50|22586.1|22566.1|22586.8|22566.8|22586.8|22566.8|22586.1|22566.1|0
1722853140000|2024-08-05 10:19:00|22586.1|22566.1|22586.1|22566.1|22586.8|22566.8|22586.1|22566.1|0
1722853160000|2024-08-05 10:19:20|22585.5|22565.5|22580.5|22560.5|22585.5|22565.5|22580.5|22560.5|30
1722853170000|2024-08-05 10:19:30|22578.6|22558.6|22581.1|22561.1|22581.1|22561.1|22578.6|22558.6|8
1722853180000|2024-08-05 10:19:40|22581.8|22561.8|22583.6|22563.6|22583.6|22563.6|22581.8|22561.8|0
1722853200000|2024-08-05 10:20:00|22584.3|22564.3|22586.8|22566.8|22586.8|22566.8|22584.3|22564.3|1
1722853210000|2024-08-05 10:20:10|22588.6|22568.6|22590.5|22570.5|22590.5|22570.5|22588.6|22568.6|0
1722853220000|2024-08-05 10:20:20|22588.6|22568.6|22588.6|22568.6|22588.6|22568.6|22588.6|22568.6|3
1722853230000|2024-08-05 10:20:30|22587.4|22567.4|22587.4|22567.4|22587.4|22567.4|22587.4|22567.4|0
1722853240000|2024-08-05 10:20:40|22583.6|22563.6|22583.6|22563.6|22583.6|22563.6|22583.6|22563.6|0
1722853250000|2024-08-05 10:20:50|22583|22563|22563.6|22543.6|22585.5|22563|22563.6|22543.6|5
1722853260000|2024-08-05 10:21:00|22551.7|22531.7|22547.4|22527.4|22551.7|22531.7|22547.4|22527.4|19
1722853280000|2024-08-05 10:21:20|22546.1|22526.1|22546.1|22526.1|22546.1|22526.1|22546.1|22526.1|0
1722853290000|2024-08-05 10:21:30|22544.3|22524.3|22539.3|22519.3|22544.3|22524.3|22539.3|22519.3|36
1722853300000|2024-08-05 10:21:40|22537.4|22517.4|22539.9|22519.9|22539.9|22519.9|22537.4|22517.4|2
1722853310000|2024-08-05 10:21:50|22542.4|22522.4|22542.4|22522.4|22542.4|22522.4|22542.4|22522.4|9
1722853350000|2024-08-05 10:22:30|22544.9|22524.9|22560.5|22520.5|22561.1|22524.9|22544.9|22520.5|12
1722853360000|2024-08-05 10:22:40|22557.4|22537.4|22560.5|22540.5|22560.5|22540.5|22557.4|22537.4|1
1722853380000|2024-08-05 10:23:00|22562.4|22542.4|22562.4|22542.4|22562.4|22542.4|22562.4|22542.4|1
1722853390000|2024-08-05 10:23:10|22563|22543|22563|22543|22563|22543|22563|22543|0
1722853400000|2024-08-05 10:23:20|22563.6|22543.6|22565.5|22545.5|22565.5|22545.5|22563.6|22543.6|0
1722853410000|2024-08-05 10:23:30|22576.8|22556.8|22573.6|22553.6|22576.8|22556.8|22573.6|22553.6|8
1722853420000|2024-08-05 10:23:40|22570.5|22550.5|22573.6|22553.6|22573.6|22553.6|22570.5|22550.5|1
1722853440000|2024-08-05 10:24:00|22576.1|22556.1|22576.8|22556.8|22576.8|22556.8|22576.1|22556.1|1
1722853460000|2024-08-05 10:24:20|22576.1|22556.1|22576.1|22556.1|22576.1|22556.1|22576.1|22556.1|0
1722853470000|2024-08-05 10:24:30|22576.8|22556.8|22576.8|22556.8|22576.8|22556.8|22576.8|22556.8|0
1722853490000|2024-08-05 10:24:50|22576.1|22556.1|22576.1|22556.1|22576.8|22556.8|22576.1|22556.1|1
1722853500000|2024-08-05 10:25:00|22574.2|22554.2|22573|22553|22574.2|22554.2|22573|22553|0
1722853510000|2024-08-05 10:25:10|22568.6|22548.6|22563|22543|22568.6|22548.6|22563|22543|0
1722853520000|2024-08-05 10:25:20|22562.4|22542.4|22562.4|22542.4|22562.4|22542.4|22562.4|22542.4|0
1722853530000|2024-08-05 10:25:30|22563|22543|22558.6|22538.6|22563|22543|22558.6|22538.6|0
1722853540000|2024-08-05 10:25:40|22563.6|22543.6|22563.6|22543.6|22563.6|22543.6|22563.6|22543.6|0
1722853550000|2024-08-05 10:25:50|22568|22548|22571.1|22551.1|22571.1|22551.1|22568|22548|4
1722853580000|2024-08-05 10:26:20|22570.5|22550.5|22573|22553|22573|22553|22570.5|22550.5|1
1722853630000|2024-08-05 10:27:10|22573.6|22553.6|22574.3|22554.3|22574.9|22554.9|22573.6|22553.6|1
1722853640000|2024-08-05 10:27:20|22575.5|22555.5|22573.6|22553.6|22575.5|22555.5|22573.6|22553.6|0
1722853660000|2024-08-05 10:27:40|22574.3|22554.3|22574.3|22554.3|22574.3|22554.3|22574.3|22554.3|0
1722853670000|2024-08-05 10:27:50|22573.6|22553.6|22578.6|22558.6|22578.6|22558.6|22573.6|22553.6|0
1722853680000|2024-08-05 10:28:00|22578|22558|22573.6|22553.6|22578|22558|22573.6|22553.6|0
1722853720000|2024-08-05 10:28:40|22576.8|22556.8|22576.8|22556.8|22576.8|22556.8|22576.8|22556.8|2
1722853740000|2024-08-05 10:29:00|22577.4|22557.4|22576.8|22556.8|22577.4|22557.4|22576.8|22556.8|0
1722853780000|2024-08-05 10:29:40|22578|22558|22576.8|22556.8|22578|22558|22576.8|22556.8|0
1722853790000|2024-08-05 10:29:50|22577.4|22557.4|22576.8|22556.8|22577.4|22557.4|22576.8|22556.8|0
1722853800000|2024-08-05 10:30:00|22576.1|22556.1|22573.6|22553.6|22576.1|22556.1|22573.6|22553.6|0
1722853820000|2024-08-05 10:30:20|22569.9|22549.9|22569.2|22549.2|22570.5|22550.5|22569.2|22549.2|0
1722853830000|2024-08-05 10:30:30|22570.5|22550.5|22570.5|22550.5|22570.5|22550.5|22570.5|22550.5|0
1722853840000|2024-08-05 10:30:40|22571.8|22551.8|22574.9|22554.9|22584.9|22554.9|22571.8|22544.9|1
1722853850000|2024-08-05 10:30:50|22576.1|22556.1|22576.1|22556.1|22576.1|22556.1|22576.1|22556.1|0
1722853860000|2024-08-05 10:31:00|22576.8|22556.8|22576.8|22556.8|22576.8|22556.8|22576.1|22556.1|0
1722853870000|2024-08-05 10:31:10|22576.1|22556.1|22574.9|22554.9|22576.1|22556.1|22574.3|22554.3|0
1722853890000|2024-08-05 10:31:30|22578.6|22558.6|22578.6|22558.6|22578.6|22558.6|22578.6|22558.6|0
1722853910000|2024-08-05 10:31:50|22578|22558|22578|22558|22578|22558|22578|22558|0
1722853920000|2024-08-05 10:32:00|22578.6|22558.6|22578.6|22558.6|22578.6|22558.6|22574.3|22554.3|0
1722853930000|2024-08-05 10:32:10|22578|22558|22578.6|22558.6|22578.6|22558.6|22578|22558|0
1722853940000|2024-08-05 10:32:20|22578|22558|22578.6|22558.6|22578.6|22558.6|22573.6|22553.6|1
1722853950000|2024-08-05 10:32:30|22578|22558|22578|22558|22578|22558|22578|22558|0
1722853980000|2024-08-05 10:33:00|22576.1|22556.1|22576.1|22556.1|22576.1|22556.1|22576.1|22556.1|0
1722853990000|2024-08-05 10:33:10|22578|22558|22578|22558|22578|22558|22578|22558|0
1722854000000|2024-08-05 10:33:20|22578.6|22558.6|22578.6|22558.6|22578.6|22558.6|22578.6|22558.6|1
1722854010000|2024-08-05 10:33:30|22574.9|22554.9|22583.6|22543.6|22583.6|22554.9|22574.3|22543.6|2
1722854030000|2024-08-05 10:33:50|22573|22553|22573|22553|22573|22553|22573|22553|0
1722854040000|2024-08-05 10:34:00|22574.9|22554.9|22578.6|22558.6|22578.6|22558.6|22573|22553|4
1722854060000|2024-08-05 10:34:20|22578|22558|22578|22558|22578|22558|22578|22558|0
1722854070000|2024-08-05 10:34:30|22576.1|22556.1|22578|22558|22578|22558|22576.1|22556.1|0
1722854080000|2024-08-05 10:34:40|22578.6|22558.6|22578|22558|22578.6|22558.6|22578|22558|3
1722854090000|2024-08-05 10:34:50|22577.4|22557.4|22575.5|22555.5|22577.4|22557.4|22575.5|22555.5|0
1722854100000|2024-08-05 10:35:00|22573.6|22553.6|22573|22553|22573.6|22553.6|22573|22553|0
1722854110000|2024-08-05 10:35:10|22582.4|22542.4|22582.4|22542.4|22582.4|22542.4|22582.4|22542.4|0
1722854120000|2024-08-05 10:35:20|22569.9|22549.9|22569.9|22549.9|22569.9|22549.9|22569.9|22549.9|0
1722854130000|2024-08-05 10:35:30|22568|22548|22539.9|22519.9|22568|22548|22539.2|22519.2|15
1722854140000|2024-08-05 10:35:40|22541.7|22521.7|22541.7|22521.7|22541.7|22521.7|22541.7|22521.7|0
1722854180000|2024-08-05 10:36:20|22541.1|22521.1|22536.7|22516.7|22541.1|22521.1|22536.7|22516.7|5
1722854190000|2024-08-05 10:36:30|22533|22513|22526.7|22506.7|22533|22513|22524.8|22504.8|3
1722854200000|2024-08-05 10:36:40|22527.3|22507.3|22536.7|22516.7|22536.7|22516.7|22527.3|22507.3|1
1722854210000|2024-08-05 10:36:50|22537.3|22517.3|22541.7|22521.7|22541.7|22521.7|22537.3|22517.3|1
1722854220000|2024-08-05 10:37:00|22541.1|22521.1|22538.6|22518.6|22541.1|22521.1|22538.6|22518.6|3
1722854230000|2024-08-05 10:37:10|22537.9|22517.9|22539.2|22519.2|22539.2|22519.2|22537.9|22517.9|5
1722854240000|2024-08-05 10:37:20|22539.8|22519.8|22551.7|22531.7|22559.2|22531.7|22539.8|22519.2|5
1722854250000|2024-08-05 10:37:30|22552.3|22532.3|22551.1|22531.1|22552.3|22532.3|22551.1|22531.1|0
1722854270000|2024-08-05 10:37:50|22548|22528|22548|22528|22548|22528|22548|22528|0
1722854300000|2024-08-05 10:38:20|||||||||4
1722854330000|2024-08-05 10:38:50|22551.1|22531.1|22551.1|22531.1|22551.1|22531.1|22551.1|22531.1|1
1722854340000|2024-08-05 10:39:00|22550.5|22530.5|22551.1|22531.1|22551.1|22531.1|22550.5|22530.5|1
1722854360000|2024-08-05 10:39:20|22550.5|22530.5|22550.5|22530.5|22550.5|22530.5|22550.5|22530.5|0
1722854370000|2024-08-05 10:39:30|22551.1|22531.1|22550.5|22530.5|22551.1|22531.1|22550.5|22530.5|0
1722854380000|2024-08-05 10:39:40|22549.8|22529.8|22550.5|22530.5|22551.1|22531.1|22548|22528|2
1722854390000|2024-08-05 10:39:50|22551.8|22531.8|22556.1|22536.1|22556.1|22536.1|22551.8|22531.8|0
1722854410000|2024-08-05 10:40:10|22555.5|22535.5|22556.1|22536.1|22556.1|22536.1|22555.5|22535.5|0
1722854430000|2024-08-05 10:40:30|22558|22538|22555.5|22535.5|22558|22538|22555.5|22535.5|0
1722854440000|2024-08-05 10:40:40|22556.1|22536.1|22556.1|22536.1|22556.1|22536.1|22556.1|22536.1|0
1722854450000|2024-08-05 10:40:50|22555.5|22535.5|22554.8|22534.8|22556.1|22536.1|22554.8|22534.8|1
1722854470000|2024-08-05 10:41:10|22550.5|22530.5|22548.6|22528.6|22550.5|22530.5|22548.6|22528.6|2
1722854500000|2024-08-05 10:41:40|22547.3|22527.3|22543|22523|22547.3|22527.3|22543|22523|3
1722854540000|2024-08-05 10:42:20|22542.3|22522.3|22538.6|22518.6|22542.3|22522.3|22538.6|22518.6|0
1722854550000|2024-08-05 10:42:30|||||||||4
1722854560000|2024-08-05 10:42:40|||||||||1
1722854590000|2024-08-05 10:43:10|22543|22523|22546.1|22526.1|22546.1|22526.1|22543|22523|1
1722854600000|2024-08-05 10:43:20|22546.7|22526.7|22548.6|22528.6|22548.6|22528.6|22546.7|22526.7|0
1722854610000|2024-08-05 10:43:30|22549.2|22529.2|22549.2|22529.2|22549.2|22529.2|22549.2|22529.2|0
1722854620000|2024-08-05 10:43:40|22551.1|22531.1|22551.1|22531.1|22551.1|22531.1|22551.1|22531.1|0
1722854630000|2024-08-05 10:43:50|22551.7|22531.7|22551.7|22531.7|22551.7|22531.7|22551.7|22531.7|0
1722854640000|2024-08-05 10:44:00|22553|22533|22553|22533|22553|22533|22553|22533|0
1722854680000|2024-08-05 10:44:40|22554.2|22534.2|22559.2|22539.2|22559.2|22539.2|22552.4|22532.4|2
1722854700000|2024-08-05 10:45:00|22560.5|22540.5|22560.5|22540.5|22560.5|22540.5|22560.5|22540.5|0
1722854710000|2024-08-05 10:45:10|22562.4|22542.4|22562.4|22542.4|22562.4|22542.4|22562.4|22542.4|0
1722854750000|2024-08-05 10:45:50|22563|22543|22574.8|22554.8|22574.8|22554.8|22563|22543|1
1722854760000|2024-08-05 10:46:00|22572.3|22552.3|22575.5|22555.5|22575.5|22555.5|22572.3|22552.3|3
1722854770000|2024-08-05 10:46:10|22573.6|22553.6|22573.6|22553.6|22573.6|22553.6|22573.6|22553.6|3
1722854780000|2024-08-05 10:46:20|22573|22553|22561.7|22541.7|22573|22553|22561.7|22541.7|4
1722854790000|2024-08-05 10:46:30|22561.1|22541.1|22556.7|22536.7|22561.1|22541.1|22556.1|22536.1|1
1722854800000|2024-08-05 10:46:40|22558.6|22538.6|22558.6|22538.6|22558.6|22538.6|22558.6|22538.6|0
1722854810000|2024-08-05 10:46:50|22561.1|22541.1|22561.1|22541.1|22561.1|22541.1|22561.1|22541.1|0
1722854840000|2024-08-05 10:47:20|22558|22538|22558|22538|22558|22538|22558|22538|0
1722854880000|2024-08-05 10:48:00|||||||||3
1722854890000|2024-08-05 10:48:10|22556.1|22536.1|22549.8|22529.8|22556.1|22536.1|22549.8|22529.8|3
1722854910000|2024-08-05 10:48:30|22548|22528|22548|22528|22548|22528|22548|22528|0
1722854920000|2024-08-05 10:48:40|22548.6|22528.6|22548|22528|22548.6|22528.6|22548|22528|0
1722854950000|2024-08-05 10:49:10|22545.5|22525.5|22545.5|22525.5|22545.5|22525.5|22545.5|22525.5|0
1722854980000|2024-08-05 10:49:40|22542.3|22522.3|22540.5|22520.5|22542.3|22522.3|22540.5|22520.5|5
1722854990000|2024-08-05 10:49:50|22538.6|22518.6|22538.6|22518.6|22538.6|22518.6|22538.6|22518.6|0
1722855000000|2024-08-05 10:50:00|22540.5|22520.5|22540.5|22520.5|22541.1|22521.1|22540.5|22520.5|1
1722855030000|2024-08-05 10:50:30|22538.6|22518.6|22538.6|22518.6|22538.6|22518.6|22538.6|22518.6|0
1722855060000|2024-08-05 10:51:00|22536.7|22516.7|22538.6|22518.6|22538.6|22518.6|22536.7|22516.7|0
1722855070000|2024-08-05 10:51:10|22538|22518|22535.5|22515.5|22538|22518|22535.5|22515.5|9
1722855080000|2024-08-05 10:51:20|22540.5|22500.5|22527.9|22507.9|22540.5|22508.6|22527.9|22500.5|35
1722855090000|2024-08-05 10:51:30|22521.7|22501.7|22521.7|22501.7|22521.7|22501.7|22521.7|22501.7|0
1722855100000|2024-08-05 10:51:40|22521.1|22501.1|22501.7|22481.7|22521.1|22501.1|22501.7|22481.7|11
1722855110000|2024-08-05 10:51:50|22502.3|22482.3|22502.3|22482.3|22502.3|22482.3|22502.3|22482.3|1
1722855120000|2024-08-05 10:52:00|22503|22483|22499.8|22479.8|22504.8|22484.8|22499.8|22479.8|1
1722855160000|2024-08-05 10:52:40|22504.8|22484.8|22499.8|22479.8|22504.8|22484.8|22499.8|22479.8|3
1722855170000|2024-08-05 10:52:50|22499.2|22479.2|22496.7|22476.7|22499.2|22479.2|22496.7|22476.7|0
1722855190000|2024-08-05 10:53:10|22494.8|22474.8|22486.1|22466.1|22494.8|22474.8|22486.1|22466.1|7
1722855200000|2024-08-05 10:53:20|||||||||4
1722855220000|2024-08-05 10:53:40|22482.3|22462.3|22482.3|22462.3|22482.3|22462.3|22482.3|22462.3|1
1722855230000|2024-08-05 10:53:50|22481.7|22461.7|22479.8|22459.8|22481.7|22461.7|22479.8|22459.8|3
1722855240000|2024-08-05 10:54:00|22479.2|22459.2|22474.8|22454.8|22479.2|22459.2|22474.8|22454.8|2
1722855250000|2024-08-05 10:54:10|22475.5|22455.5|22479.8|22459.8|22479.8|22459.8|22475.5|22455.5|3
1722855280000|2024-08-05 10:54:40|22480.5|22460.5|22482.3|22462.3|22482.3|22462.3|22480.5|22460.5|2
1722855290000|2024-08-05 10:54:50|22484.8|22464.8|22484.8|22464.8|22484.8|22464.8|22484.8|22464.8|1
1722855300000|2024-08-05 10:55:00|22483.6|22463.6|22479.8|22459.8|22483.6|22463.6|22479.8|22459.8|1
1722855330000|2024-08-05 10:55:30|22479.2|22459.2|22472.3|22452.3|22479.2|22459.2|22472.3|22452.3|12
1722855350000|2024-08-05 10:55:50|22471.7|22451.7|22469.8|22449.8|22471.7|22451.7|22469.8|22449.8|0
1722855370000|2024-08-05 10:56:10|||||||||1
1722855380000|2024-08-05 10:56:20|22473.6|22453.6|22473.6|22453.6|22473.6|22453.6|22473.6|22453.6|0
1722855390000|2024-08-05 10:56:30|22469.8|22449.8|22469.8|22449.8|22469.8|22449.8|22469.8|22449.8|0
1722855410000|2024-08-05 10:56:50|||||||||1
1722855420000|2024-08-05 10:57:00|22469.2|22449.2|22469.2|22449.2|22469.2|22449.2|22467.3|22447.3|4
1722855430000|2024-08-05 10:57:10|22467.3|22447.3|22467.3|22447.3|22467.3|22447.3|22467.3|22447.3|1
1722855440000|2024-08-05 10:57:20|22468|22448|22469.8|22449.8|22469.8|22449.8|22468|22448|0
1722855450000|2024-08-05 10:57:30|22468|22448|22471.1|22451.1|22471.1|22451.1|22468|22448|3
1722855460000|2024-08-05 10:57:40|22468|22448|22469.8|22449.8|22469.8|22449.8|22468|22448|1
1722855470000|2024-08-05 10:57:50|22471.7|22451.7|22471.7|22451.7|22471.7|22451.7|22471.7|22451.7|1
1722855480000|2024-08-05 10:58:00|22469.8|22449.8|22469.8|22449.8|22469.8|22449.8|22469.8|22449.8|0
1722855530000|2024-08-05 10:58:50|22467.3|22447.3|22469.8|22449.8|22469.8|22449.8|22467.3|22447.3|3
1722855540000|2024-08-05 10:59:00|22468.6|22448.6|22466.7|22446.7|22469.8|22449.8|22466.7|22446.7|2
1722855550000|2024-08-05 10:59:10|22463.6|22443.6|22445.4|22425.4|22463.6|22443.6|22444.1|22424.1|168
1722855560000|2024-08-05 10:59:20|22442.9|22422.9|22437.9|22417.9|22442.9|22422.9|22437.9|22417.9|13
1722855580000|2024-08-05 10:59:40|22440.4|22420.4|22442.3|22422.3|22442.9|22422.9|22440.4|22420.4|25
1722855590000|2024-08-05 10:59:50|22441.7|22421.7|22440.4|22420.4|22444.8|22424.8|22440.4|22420.4|0
1722855600000|2024-08-05 11:00:00|||||||||3
1722855610000|2024-08-05 11:00:10|22441|22421|22442.9|22422.9|22442.9|22422.9|22441|22421|11
1722855630000|2024-08-05 11:00:30|22445.4|22425.4|22445.4|22425.4|22445.4|22425.4|22445.4|22425.4|3
1722855640000|2024-08-05 11:00:40|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|0
1722855650000|2024-08-05 11:00:50|22450.4|22430.4|22452.9|22432.9|22452.9|22432.9|22450.4|22430.4|3
1722855660000|2024-08-05 11:01:00|22454.2|22434.2|22458.5|22438.5|22458.5|22438.5|22454.2|22434.2|4
1722855670000|2024-08-05 11:01:10|22461|22441|22461|22441|22461|22441|22461|22441|0
1722855680000|2024-08-05 11:01:20|22461.7|22441.7|22464.2|22444.2|22467.3|22447.3|22461.7|22441.7|2
1722855690000|2024-08-05 11:01:30|22466|22446|22468.5|22448.5|22471|22451|22466|22446|0
1722855700000|2024-08-05 11:01:40|22470.4|22450.4|22470.4|22450.4|22470.4|22450.4|22470.4|22450.4|0
1722855720000|2024-08-05 11:02:00|22469.8|22449.8|22465.4|22445.4|22469.8|22449.8|22465.4|22445.4|0
1722855730000|2024-08-05 11:02:10|||||||||2
1722855740000|2024-08-05 11:02:20|22466|22446|22467.9|22447.9|22467.9|22447.9|22466|22446|0
1722855760000|2024-08-05 11:02:40|22468.5|22448.5|22471|22451|22471|22451|22468.5|22448.5|0
1722855770000|2024-08-05 11:02:50|22467.9|22447.9|22466|22446|22467.9|22447.9|22466|22446|1
1722855780000|2024-08-05 11:03:00|22465.4|22445.4|22465.4|22445.4|22465.4|22445.4|22465.4|22445.4|0
1722855790000|2024-08-05 11:03:10|22464.8|22444.8|22462.9|22442.9|22464.8|22444.8|22462.9|22442.9|0
1722855800000|2024-08-05 11:03:20|22465.4|22445.4|22465.4|22445.4|22465.4|22445.4|22465.4|22445.4|1
1722855810000|2024-08-05 11:03:30|22467.9|22447.9|22467.9|22447.9|22467.9|22447.9|22467.9|22447.9|0
1722855830000|2024-08-05 11:03:50|22468.5|22448.5|22468.5|22448.5|22468.5|22448.5|22466.7|22446.7|1
1722855850000|2024-08-05 11:04:10|22466.7|22446.7|22468.5|22448.5|22468.5|22448.5|22466.7|22446.7|0
1722855860000|2024-08-05 11:04:20|22473.5|22433.5|22473.5|22433.5|22473.5|22433.5|22472.9|22432.9|13
1722855880000|2024-08-05 11:04:40|22461|22441|22447.9|22427.9|22461|22441|22447.9|22427.9|0
1722855890000|2024-08-05 11:04:50|22447.3|22427.3|22447.9|22427.9|22447.9|22427.9|22447.3|22427.3|1
1722855900000|2024-08-05 11:05:00|22448.5|22428.5|22447.9|22427.9|22448.5|22428.5|22447.9|22427.9|1
1722855910000|2024-08-05 11:05:10|22448.5|22428.5|22443.5|22423.5|22448.5|22428.5|22442.9|22422.9|0
1722855920000|2024-08-05 11:05:20|22442.9|22422.9|22442.9|22422.9|22443.5|22423.5|22442.9|22422.9|1
1722855930000|2024-08-05 11:05:30|22442.3|22422.3|22445.4|22425.4|22445.4|22425.4|22440.4|22420.4|2
1722855940000|2024-08-05 11:05:40|22443.5|22423.5|22442.9|22422.9|22443.5|22423.5|22442.9|22422.9|1
1722855950000|2024-08-05 11:05:50|22443.5|22423.5|22427.9|22407.9|22445.4|22425.4|22427.9|22407.9|33
1722855960000|2024-08-05 11:06:00|22428.5|22408.5|22420.4|22400.4|22428.5|22408.5|22417.9|22397.9|19
1722855980000|2024-08-05 11:06:20|22423.5|22403.5|22425.4|22405.4|22426|22406|22423.5|22403.5|1
1722855990000|2024-08-05 11:06:30|22422.3|22402.3|22420.4|22400.4|22422.3|22402.3|22419.8|22399.8|6
1722856000000|2024-08-05 11:06:40|22421|22401|22423.5|22403.5|22423.5|22403.5|22420.4|22400.4|6
1722856010000|2024-08-05 11:06:50|22422.9|22402.9|22422.3|22402.3|22422.9|22402.9|22421|22401|0
1722856020000|2024-08-05 11:07:00|22420.4|22400.4|22420.4|22400.4|22420.4|22400.4|22417.9|22397.9|4
1722856030000|2024-08-05 11:07:10|22421|22401|22422.9|22402.9|22422.9|22402.9|22421|22401|3
1722856040000|2024-08-05 11:07:20|22422.3|22402.3|22422.9|22402.9|22422.9|22402.9|22420.4|22400.4|0
1722856060000|2024-08-05 11:07:40|22423.5|22403.5|22427.9|22407.9|22427.9|22407.9|22423.5|22403.5|4
1722856070000|2024-08-05 11:07:50|22428.5|22408.5|22432.9|22412.9|22432.9|22412.9|22427.9|22407.9|0
1722856080000|2024-08-05 11:08:00|22433.5|22413.5|22451|22431|22451|22431|22433.5|22413.5|3
1722856090000|2024-08-05 11:08:10|22451.7|22431.7|22453.5|22433.5|22453.5|22433.5|22451.7|22431.7|1
1722856100000|2024-08-05 11:08:20|22451|22431|22453.5|22433.5|22453.5|22433.5|22451|22431|0
1722856110000|2024-08-05 11:08:30|22455.4|22435.4|22455.4|22435.4|22455.4|22435.4|22455.4|22435.4|0
1722856120000|2024-08-05 11:08:40|22456|22436|22458.5|22438.5|22458.5|22438.5|22456|22436|3
1722856130000|2024-08-05 11:08:50|22456|22436|22456|22436|22456|22436|22456|22436|1
1722856140000|2024-08-05 11:09:00|22457.9|22437.9|22457.9|22437.9|22457.9|22437.9|22455.4|22435.4|0
1722856150000|2024-08-05 11:09:10|22457.3|22437.3|22455.4|22435.4|22457.3|22437.3|22455.4|22435.4|0
1722856180000|2024-08-05 11:09:40|22452.9|22432.9|22452.9|22432.9|22452.9|22432.9|22452.9|22432.9|0
1722856200000|2024-08-05 11:10:00|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|0
1722856250000|2024-08-05 11:10:50|22448.5|22428.5|22456|22436|22456|22436|22448.5|22428.5|0
1722856260000|2024-08-05 11:11:00|22454.2|22434.2|22453.5|22433.5|22454.2|22434.2|22453.5|22433.5|1
1722856270000|2024-08-05 11:11:10|22452.3|22432.3|22452.3|22432.3|22452.3|22432.3|22452.3|22432.3|0
1722856280000|2024-08-05 11:11:20|22451.6|22431.6|22452.3|22432.3|22452.3|22432.3|22449.8|22429.8|0
1722856310000|2024-08-05 11:11:50|22452.9|22432.9|22452.3|22432.3|22452.9|22432.9|22452.3|22432.3|0
1722856320000|2024-08-05 11:12:00|22449.8|22429.8|22447.9|22427.9|22449.8|22429.8|22447.9|22427.9|0
1722856340000|2024-08-05 11:12:20|22446|22426|22451|22431|22451|22431|22446|22426|1
1722856360000|2024-08-05 11:12:40|22456|22436|22456|22436|22456|22436|22456|22436|0
1722856380000|2024-08-05 11:13:00|22457.9|22437.9|22457.3|22437.3|22457.9|22437.9|22457.3|22437.3|0
1722856390000|2024-08-05 11:13:10|22454.8|22434.8|22455.4|22435.4|22455.4|22435.4|22452.9|22432.9|0
1722856400000|2024-08-05 11:13:20|22456|22436|22457.9|22437.9|22457.9|22437.9|22456|22436|0
1722856410000|2024-08-05 11:13:30|22455.4|22435.4|22452.9|22432.9|22455.4|22435.4|22450.4|22430.4|10
1722856420000|2024-08-05 11:13:40|22455.4|22435.4|22464.2|22444.2|22472.9|22444.2|22455.4|22431|11
1722856430000|2024-08-05 11:13:50|22466|22446|22467.3|22447.3|22467.3|22447.3|22466|22446|1
1722856440000|2024-08-05 11:14:00|22469.2|22449.2|22461.7|22441.7|22469.2|22449.2|22461.7|22441.7|3
1722856450000|2024-08-05 11:14:10|22461|22441|22459.2|22439.2|22461|22441|22458.5|22438.5|1
1722856460000|2024-08-05 11:14:20|22457.9|22437.9|22452.9|22432.9|22457.9|22437.9|22452.9|22432.9|2
1722856470000|2024-08-05 11:14:30|22451|22431|22455.4|22435.4|22455.4|22435.4|22451|22431|1
1722856480000|2024-08-05 11:14:40|22456|22436|22456|22436|22456|22436|22456|22436|0
1722856490000|2024-08-05 11:14:50|22454.8|22434.8|22452.9|22432.9|22454.8|22434.8|22452.9|22432.9|2
1722856500000|2024-08-05 11:15:00|||||||||1
1722856510000|2024-08-05 11:15:10|22451|22431|22451|22431|22451|22431|22451|22431|0
1722856520000|2024-08-05 11:15:20|22450.4|22430.4|22448.5|22428.5|22450.4|22430.4|22448.5|22428.5|0
1722856530000|2024-08-05 11:15:30|22446|22426|22449.2|22429.2|22450.4|22430.4|22446|22426|1
1722856540000|2024-08-05 11:15:40|22450.4|22430.4|22446|22426|22450.4|22430.4|22446|22426|0
1722856550000|2024-08-05 11:15:50|22442.3|22422.3|22442.3|22422.3|22442.3|22422.3|22442.3|22422.3|5
1722856560000|2024-08-05 11:16:00|22438.5|22418.5|22438.5|22418.5|22438.5|22418.5|22438.5|22418.5|0
1722856570000|2024-08-05 11:16:10|22436.7|22416.7|22436|22416|22436.7|22416.7|22436|22416|0
1722856600000|2024-08-05 11:16:40|22434.8|22414.8|22431|22411|22434.8|22414.8|22431|22411|2
1722856610000|2024-08-05 11:16:50|22432.3|22412.3|22436|22416|22436|22416|22432.3|22412.3|0
1722856640000|2024-08-05 11:17:20|22434.2|22414.2|22436|22416|22436|22416|22434.2|22414.2|1
1722856650000|2024-08-05 11:17:30|22436.7|22416.7|22451|22411|22451|22420.4|22436.7|22411|2
1722856660000|2024-08-05 11:17:40|22452.9|22412.9|22446|22426|22452.9|22426|22443.5|22412.9|4
1722856670000|2024-08-05 11:17:50|22446.7|22426.7|22448.5|22428.5|22448.5|22428.5|22446.7|22426.7|0
1722856690000|2024-08-05 11:18:10|22447.3|22427.3|22442.9|22422.9|22447.3|22427.3|22442.9|22422.9|0
1722856700000|2024-08-05 11:18:20|22444.2|22424.2|22446|22426|22446|22426|22444.2|22424.2|3
1722856710000|2024-08-05 11:18:30|22446.7|22426.7|22448.5|22428.5|22448.5|22428.5|22446|22426|0
1722856720000|2024-08-05 11:18:40|22446|22426|22448.5|22428.5|22448.5|22428.5|22446|22426|0
1722856730000|2024-08-05 11:18:50|22451|22431|22453.5|22433.5|22453.5|22433.5|22451|22431|1
1722856740000|2024-08-05 11:19:00|22452.9|22432.9|22456|22436|22456|22436|22451|22431|1
1722856750000|2024-08-05 11:19:10|22458.5|22438.5|22458.5|22438.5|22458.5|22438.5|22458.5|22438.5|0
1722856760000|2024-08-05 11:19:20|||||||||1
1722856770000|2024-08-05 11:19:30|22457.9|22437.9|22457.9|22437.9|22457.9|22437.9|22457.9|22437.9|0
1722856780000|2024-08-05 11:19:40|22451|22431|22436.7|22416.7|22451|22431|22436.7|22416.7|10
1722856800000|2024-08-05 11:20:00|22435.4|22415.4|22433.5|22413.5|22435.4|22415.4|22431.7|22411.7|1
1722856810000|2024-08-05 11:20:10|22432.3|22412.3|22430.4|22410.4|22434.2|22414.2|22430.4|22410.4|0
1722856830000|2024-08-05 11:20:30|22431|22411|22428.5|22408.5|22431|22411|22428.5|22408.5|1
1722856850000|2024-08-05 11:20:50|22427.9|22407.9|22427.9|22407.9|22427.9|22407.9|22427.9|22407.9|0
1722856870000|2024-08-05 11:21:10|22427.3|22407.3|22425.4|22405.4|22427.3|22407.3|22425.4|22405.4|2
1722856890000|2024-08-05 11:21:30|22423.5|22403.5|22423.5|22403.5|22423.5|22403.5|22423.5|22403.5|1
1722856910000|2024-08-05 11:21:50|22424.8|22404.8|22434.8|22414.8|22434.8|22414.8|22424.8|22404.8|73
1722856940000|2024-08-05 11:22:20|||||||||2
1722856950000|2024-08-05 11:22:30|||||||||3
1722856980000|2024-08-05 11:23:00|22432.3|22412.3|22432.9|22412.9|22432.9|22412.9|22432.3|22412.3|2
1722856990000|2024-08-05 11:23:10|22434.8|22414.8|22434.8|22414.8|22434.8|22414.8|22434.8|22414.8|0
1722857030000|2024-08-05 11:23:50|22436.7|22416.7|22436.7|22416.7|22436.7|22416.7|22436.7|22416.7|1
1722857070000|2024-08-05 11:24:30|||||||||1
1722857080000|2024-08-05 11:24:40|22437.3|22417.3|22439.2|22419.2|22439.2|22419.2|22436.7|22416.7|10
1722857090000|2024-08-05 11:24:50|22439.8|22419.8|22434.8|22414.8|22439.8|22419.8|22434.8|22414.8|2
1722857100000|2024-08-05 11:25:00|22434.2|22414.2|22434.2|22414.2|22434.8|22414.8|22434.2|22414.2|0
1722857130000|2024-08-05 11:25:30|22434.8|22414.8|22440.4|22420.4|22440.4|22420.4|22421.7|22399.2|48
1722857140000|2024-08-05 11:25:40|22441|22421|22441|22421|22441|22421|22441|22421|0
1722857160000|2024-08-05 11:26:00|22467.3|22447.3|22464.8|22444.8|22467.3|22447.3|22464.8|22444.8|7
1722857190000|2024-08-05 11:26:30|22465.4|22445.4|22465.4|22445.4|22465.4|22445.4|22465.4|22445.4|2
1722857210000|2024-08-05 11:26:50|||||||||2
1722857220000|2024-08-05 11:27:00|22464.8|22444.8|22448.5|22428.5|22464.8|22444.8|22448.5|22428.5|1
1722857230000|2024-08-05 11:27:10|22447.9|22427.9|22448.5|22428.5|22448.5|22428.5|22447.9|22427.9|0
1722857240000|2024-08-05 11:27:20|22447.9|22427.9|22444.7|22424.7|22447.9|22427.9|22444.7|22424.7|18
1722857260000|2024-08-05 11:27:40|||||||||1
1722857270000|2024-08-05 11:27:50|22445.4|22425.4|22444.7|22424.7|22445.4|22425.4|22444.7|22424.7|2
1722857280000|2024-08-05 11:28:00|22445.4|22425.4|22445.4|22425.4|22445.4|22425.4|22445.4|22425.4|0
1722857290000|2024-08-05 11:28:10|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|2
1722857300000|2024-08-05 11:28:20|22448.5|22428.5|22449.8|22429.8|22449.8|22429.8|22448.5|22428.5|0
1722857310000|2024-08-05 11:28:30|22451.7|22431.7|22451|22431|22451.7|22431.7|22451|22431|0
1722857340000|2024-08-05 11:29:00|22452.3|22432.3|22452.3|22432.3|22452.3|22432.3|22452.3|22432.3|1
1722857350000|2024-08-05 11:29:10|22456|22436|22452.3|22432.3|22456|22436|22452.3|22432.3|0
1722857360000|2024-08-05 11:29:20|22451.7|22431.7|22451.7|22431.7|22451.7|22431.7|22451.7|22431.7|1
1722857370000|2024-08-05 11:29:30|22451|22431|22451|22431|22451|22431|22451|22431|0
1722857380000|2024-08-05 11:29:40|22450.4|22430.4|22451|22431|22451|22431|22450.4|22430.4|0
1722857390000|2024-08-05 11:29:50|22449.8|22429.8|22451.6|22431.6|22451.6|22431.6|22449.8|22429.8|0
1722857400000|2024-08-05 11:30:00|22451|22431|22448.5|22428.5|22451|22431|22448.5|22428.5|0
1722857440000|2024-08-05 11:30:40|22446|22426|22445.4|22425.4|22446|22426|22445.4|22425.4|0
1722857450000|2024-08-05 11:30:50|22446|22426|22446|22426|22446|22426|22446|22426|0
1722857460000|2024-08-05 11:31:00|||||||||3
1722857470000|2024-08-05 11:31:10|22442.9|22422.9|22442.9|22422.9|22442.9|22422.9|22442.9|22422.9|2
1722857480000|2024-08-05 11:31:20|22432.9|22412.9|22426|22406|22432.9|22412.9|22426|22406|1
1722857510000|2024-08-05 11:31:50|22424.7|22404.7|22422.9|22402.9|22424.7|22404.7|22422.9|22402.9|6
1722857520000|2024-08-05 11:32:00|22421.6|22401.6|22417.9|22397.9|22421.6|22401.6|22417.9|22397.9|3
1722857540000|2024-08-05 11:32:20|||||||||4
1722857550000|2024-08-05 11:32:30|22418.5|22398.5|22420.4|22400.4|22420.4|22400.4|22418.5|22398.5|14
1722857560000|2024-08-05 11:32:40|22418.5|22398.5|22418.5|22398.5|22418.5|22398.5|22418.5|22398.5|0
1722857600000|2024-08-05 11:33:20|22416|22396|22416|22396|22416|22396|22416|22396|4
1722857610000|2024-08-05 11:33:30|||||||||3
1722857620000|2024-08-05 11:33:40|||||||||1
1722857650000|2024-08-05 11:34:10|22408.4|22388.4|22397.2|22377.2|22408.4|22388.4|22397.2|22377.2|26
1722857660000|2024-08-05 11:34:20|22397.9|22377.9|22406|22386|22406|22386|22397.9|22377.9|5
1722857680000|2024-08-05 11:34:40|22405.4|22385.4|22407.9|22387.9|22408.5|22388.5|22405.4|22385.4|2
1722857690000|2024-08-05 11:34:50|22408.5|22388.5|22412.9|22392.9|22412.9|22392.9|22408.5|22388.5|3
1722857700000|2024-08-05 11:35:00|22413.5|22393.5|22417.9|22397.9|22417.9|22397.9|22413.5|22393.5|0
1722857710000|2024-08-05 11:35:10|22419.1|22399.1|22422.9|22402.9|22422.9|22402.9|22419.1|22399.1|0
1722857730000|2024-08-05 11:35:30|22423.5|22403.5|22427.2|22407.2|22427.2|22407.2|22423.5|22403.5|0
1722857740000|2024-08-05 11:35:40|22426.6|22406.6|22424.7|22404.7|22426.6|22406.6|22424.7|22404.7|0
1722857760000|2024-08-05 11:36:00|22422.9|22402.9|22422.9|22402.9|22422.9|22402.9|22422.9|22402.9|2
1722857770000|2024-08-05 11:36:10|22424.7|22404.7|22424.7|22404.7|22424.7|22404.7|22424.7|22404.7|1
1722857790000|2024-08-05 11:36:30|22425.4|22405.4|22426|22406|22426|22406|22425.4|22405.4|1
1722857800000|2024-08-05 11:36:40|22425.4|22405.4|22425.4|22405.4|22425.4|22405.4|22425.4|22405.4|0
1722857810000|2024-08-05 11:36:50|22426|22406|22448.5|22428.5|22448.5|22428.5|22425.4|22405.4|6
1722857820000|2024-08-05 11:37:00|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|2
1722857830000|2024-08-05 11:37:10|||||||||1
1722857870000|2024-08-05 11:37:50|22448.5|22428.5|22450.4|22430.4|22450.4|22430.4|22447.9|22427.9|1
1722857880000|2024-08-05 11:38:00|22447.9|22427.9|22445.4|22425.4|22447.9|22427.9|22445.4|22425.4|1
1722857910000|2024-08-05 11:38:30|22442.9|22422.9|22443.5|22423.5|22443.5|22423.5|22442.9|22422.9|0
1722857920000|2024-08-05 11:38:40|22445.4|22425.4|22445.4|22425.4|22445.4|22425.4|22445.4|22425.4|0
1722857960000|2024-08-05 11:39:20|22443.5|22423.5|22443.5|22423.5|22443.5|22423.5|22443.5|22423.5|0
1722857990000|2024-08-05 11:39:50|||||||||1
1722858000000|2024-08-05 11:40:00|22438.5|22418.5|22438.5|22418.5|22438.5|22418.5|22438.5|22418.5|1
1722858050000|2024-08-05 11:40:50|22437.2|22417.2|22433.5|22413.5|22437.2|22417.2|22433.5|22413.5|0
1722858060000|2024-08-05 11:41:00|22434.1|22414.1|22434.1|22414.1|22434.1|22414.1|22434.1|22414.1|0
1722858070000|2024-08-05 11:41:10|22432.9|22412.9|22434.1|22414.1|22434.1|22414.1|22432.9|22412.9|0
1722858080000|2024-08-05 11:41:20|22432.9|22412.9|22433.5|22413.5|22433.5|22413.5|22432.9|22412.9|0
1722858090000|2024-08-05 11:41:30|22434.1|22414.1|22434.1|22414.1|22434.1|22414.1|22434.1|22414.1|0
1722858100000|2024-08-05 11:41:40|22432.9|22412.9|22432.9|22412.9|22433.5|22413.5|22432.9|22412.9|0
1722858110000|2024-08-05 11:41:50|22433.5|22413.5|22432.9|22412.9|22433.5|22413.5|22432.9|22412.9|0
1722858120000|2024-08-05 11:42:00|22433.5|22413.5|22433.5|22413.5|22433.5|22413.5|22433.5|22413.5|0
1722858130000|2024-08-05 11:42:10|22432.9|22412.9|22432.9|22412.9|22432.9|22412.9|22432.9|22412.9|1
1722858140000|2024-08-05 11:42:20|22431|22411|22432.9|22412.9|22432.9|22412.9|22431|22411|2
1722858150000|2024-08-05 11:42:30|22432.2|22412.2|22429.1|22409.1|22432.2|22412.2|22428.5|22408.5|0
1722858160000|2024-08-05 11:42:40|22428.5|22408.5|22428.5|22408.5|22429.1|22409.1|22428.5|22408.5|2
1722858180000|2024-08-05 11:43:00|22427.2|22407.2|22419.1|22399.1|22427.2|22407.2|22418.5|22398.5|8
1722858190000|2024-08-05 11:43:10|22417.9|22397.9|22422.9|22402.9|22422.9|22402.9|22417.9|22397.9|2
1722858200000|2024-08-05 11:43:20|22418.5|22398.5|22418.5|22398.5|22418.5|22398.5|22418.5|22398.5|0
1722858210000|2024-08-05 11:43:30|22416.6|22396.6|22418.5|22398.5|22420.4|22400.4|22416.6|22396.6|2
1722858220000|2024-08-05 11:43:40|22417.9|22397.9|22417.9|22397.9|22418.5|22398.5|22417.9|22397.9|0
1722858230000|2024-08-05 11:43:50|22418.5|22398.5|22423.5|22403.5|22423.5|22403.5|22418.5|22398.5|1
1722858270000|2024-08-05 11:44:30|22422.9|22402.9|22421|22401|22422.9|22402.9|22421|22401|2
1722858280000|2024-08-05 11:44:40|22421.6|22401.6|22418.5|22398.5|22421.6|22401.6|22418.5|22398.5|1
1722858300000|2024-08-05 11:45:00|22417.9|22397.9|22417.9|22397.9|22417.9|22397.9|22417.9|22397.9|1
1722858310000|2024-08-05 11:45:10|22418.5|22398.5|22417.9|22397.9|22418.5|22398.5|22417.9|22397.9|0
1722858320000|2024-08-05 11:45:20|22415.4|22395.4|22415.4|22395.4|22415.4|22395.4|22415.4|22395.4|128
1722858360000|2024-08-05 11:46:00|22413.5|22393.5|22413.5|22393.5|22413.5|22393.5|22413.5|22393.5|1
1722858370000|2024-08-05 11:46:10|22411.6|22391.6|22410.4|22390.4|22413.5|22393.5|22410.4|22390.4|9
1722858390000|2024-08-05 11:46:30|22411|22391|22411|22391|22412.9|22392.9|22410.4|22390.4|2
1722858400000|2024-08-05 11:46:40|22410.4|22390.4|22410.4|22390.4|22410.4|22390.4|22410.4|22390.4|0
1722858420000|2024-08-05 11:47:00|22408.5|22388.5|22403.5|22383.5|22408.5|22388.5|22403.5|22383.5|17
1722858430000|2024-08-05 11:47:10|22404.8|22384.8|22410.4|22390.4|22410.4|22390.4|22404.8|22384.8|1
1722858450000|2024-08-05 11:47:30|22411|22391|22416|22396|22419.1|22399.1|22411|22391|5
1722858460000|2024-08-05 11:47:40|22416.6|22396.6|22419.1|22399.1|22419.1|22399.1|22416|22396|0
1722858480000|2024-08-05 11:48:00|22417.9|22397.9|22419.1|22399.1|22419.1|22399.1|22416|22396|0
1722858500000|2024-08-05 11:48:20|22416|22396|22412.9|22392.9|22416|22396|22412.9|22392.9|10
1722858510000|2024-08-05 11:48:30|22413.5|22393.5|22413.5|22393.5|22413.5|22393.5|22413.5|22393.5|0
1722858520000|2024-08-05 11:48:40|22412.9|22392.9|22408.5|22388.5|22412.9|22392.9|22407.9|22387.9|0
1722858530000|2024-08-05 11:48:50|22407.9|22387.9|22402.9|22382.9|22408.5|22388.5|22402.2|22382.2|3
1722858550000|2024-08-05 11:49:10|22402.2|22382.2|22402.2|22382.2|22402.9|22382.9|22402.2|22382.2|0
1722858570000|2024-08-05 11:49:30|22401.6|22381.6|22399.7|22379.7|22401.6|22381.6|22399.7|22379.7|0
1722858580000|2024-08-05 11:49:40|22397.9|22377.9|22393.5|22373.5|22397.9|22377.9|22393.5|22373.5|15
1722858590000|2024-08-05 11:49:50|22390.4|22370.4|22388.5|22368.5|22391|22371|22388.5|22368.5|7
1722858600000|2024-08-05 11:50:00|22387.9|22367.9|22377.9|22357.9|22387.9|22367.9|22376|22356|54
1722858610000|2024-08-05 11:50:10|22380.4|22360.4|22385.4|22365.4|22385.4|22365.4|22380.4|22360.4|2
1722858620000|2024-08-05 11:50:20|22382.9|22362.9|22380.4|22360.4|22382.9|22362.9|22380.4|22360.4|11
1722858630000|2024-08-05 11:50:30|22385.4|22365.4|22393.5|22373.5|22393.5|22373.5|22385.4|22365.4|17
1722858640000|2024-08-05 11:50:40|22396|22376|22396|22376|22396|22376|22396|22376|2
1722858660000|2024-08-05 11:51:00|22396.6|22376.6|22396.6|22376.6|22396.6|22376.6|22396|22376|1
1722858680000|2024-08-05 11:51:20|22398.5|22378.5|22402.9|22382.9|22402.9|22382.9|22398.5|22378.5|2
1722858700000|2024-08-05 11:51:40|22403.5|22383.5|22403.5|22383.5|22403.5|22383.5|22403.5|22383.5|0
1722858720000|2024-08-05 11:52:00|22406|22386|22403.5|22383.5|22406|22386|22403.5|22383.5|2
1722858730000|2024-08-05 11:52:10|22406|22386|22405.4|22385.4|22406|22386|22403.5|22383.5|4
1722858740000|2024-08-05 11:52:20|22404.7|22384.7|22407.9|22387.9|22407.9|22387.9|22402.9|22382.9|0
1722858750000|2024-08-05 11:52:30|22407.2|22387.2|22402.9|22382.9|22407.2|22387.2|22402.9|22382.9|0
1722858790000|2024-08-05 11:53:10|22402.2|22382.2|22402.2|22382.2|22402.2|22382.2|22402.2|22382.2|1
1722858810000|2024-08-05 11:53:30|22402.9|22382.9|22402.2|22382.2|22402.9|22382.9|22402.2|22382.2|0
1722858820000|2024-08-05 11:53:40|22402.9|22382.9|22409.1|22389.1|22409.1|22389.1|22398.5|22378.5|13
1722858830000|2024-08-05 11:53:50|22407.2|22387.2|22404.7|22384.7|22407.2|22387.2|22404.7|22384.7|4
1722858840000|2024-08-05 11:54:00|22405.4|22385.4|22395.4|22375.4|22405.4|22385.4|22395.4|22375.4|3
1722858850000|2024-08-05 11:54:10|22394.7|22374.7|22394.7|22374.7|22394.7|22374.7|22394.7|22374.7|1
1722858860000|2024-08-05 11:54:20|22393.5|22373.5|22395.4|22375.4|22395.4|22375.4|22393.5|22373.5|0
1722858870000|2024-08-05 11:54:30|22397.9|22377.9|22397.9|22377.9|22397.9|22377.9|22397.9|22377.9|3
1722858880000|2024-08-05 11:54:40|22399.1|22379.1|22402.9|22382.9|22402.9|22382.9|22399.1|22379.1|0
1722858890000|2024-08-05 11:54:50|22403.5|22383.5|22402.9|22382.9|22403.5|22383.5|22402.9|22382.9|1
1722858900000|2024-08-05 11:55:00|22405.4|22385.4|22409.7|22389.7|22410.4|22390.4|22405.4|22385.4|3
1722858910000|2024-08-05 11:55:10|22409.1|22389.1|22407.9|22387.9|22412.9|22392.9|22407.9|22387.9|0
1722858930000|2024-08-05 11:55:30|22402.9|22382.9|22402.9|22382.9|22402.9|22382.9|22402.9|22382.9|0
1722858940000|2024-08-05 11:55:40|22403.5|22383.5|22405.4|22385.4|22405.4|22385.4|22403.5|22383.5|0
1722858950000|2024-08-05 11:55:50|22406|22386|22406|22386|22406|22386|22406|22386|1
1722858960000|2024-08-05 11:56:00|22405.4|22385.4|22405.4|22385.4|22406|22386|22405.4|22385.4|1
1722858970000|2024-08-05 11:56:10|22403.5|22383.5|22405.4|22385.4|22405.4|22385.4|22403.5|22383.5|1
1722858990000|2024-08-05 11:56:30|||||||||4
1722859000000|2024-08-05 11:56:40|22404.7|22384.7|22401|22381|22405.4|22385.4|22401|22381|1
1722859010000|2024-08-05 11:56:50|22403.5|22383.5|22402.9|22382.9|22403.5|22383.5|22402.9|22382.9|0
1722859020000|2024-08-05 11:57:00|22401|22381|22397.8|22377.8|22402.8|22382.8|22393.5|22373.5|8
1722859030000|2024-08-05 11:57:10|22398.5|22378.5|22397.8|22377.8|22402.8|22382.8|22397.8|22377.8|0
1722859050000|2024-08-05 11:57:30|22398.5|22378.5|22398.5|22378.5|22398.5|22378.5|22398.5|22378.5|2
1722859060000|2024-08-05 11:57:40|22400.3|22380.3|22401|22381|22401|22381|22398.5|22378.5|1
1722859070000|2024-08-05 11:57:50|22398.5|22378.5|22398.5|22378.5|22398.5|22378.5|22398.5|22378.5|0
1722859080000|2024-08-05 11:58:00|22397.8|22377.8|22397.8|22377.8|22397.8|22377.8|22397.8|22377.8|4
1722859100000|2024-08-05 11:58:20|22393.5|22373.5|22391|22371|22394.1|22374.1|22390.3|22370.3|11
1722859110000|2024-08-05 11:58:30|22392.8|22372.8|22391|22371|22392.8|22372.8|22390.3|22370.3|2
1722859120000|2024-08-05 11:58:40|22392.8|22372.8|22392.8|22372.8|22392.8|22372.8|22392.8|22372.8|0
1722859130000|2024-08-05 11:58:50|22392.2|22372.2|22391.6|22371.6|22392.2|22372.2|22391.6|22371.6|2
1722859140000|2024-08-05 11:59:00|22395.3|22375.3|22395.3|22375.3|22395.3|22375.3|22395.3|22375.3|5
1722859150000|2024-08-05 11:59:10|22394.7|22374.7|22393.5|22373.5|22394.7|22374.7|22392.8|22372.8|0
1722859160000|2024-08-05 11:59:20|22395.3|22375.3|22396|22376|22396|22376|22395.3|22375.3|0
1722859170000|2024-08-05 11:59:30|22395.3|22375.3|22395.3|22375.3|22395.3|22375.3|22395.3|22375.3|0
1722859180000|2024-08-05 11:59:40|22393.5|22373.5|22393.5|22373.5|22393.5|22373.5|22392.8|22372.8|1
1722859200000|2024-08-05 12:00:00|22392.8|22372.8|22368.5|22348.5|22392.8|22372.8|22368.5|22346|76
1722859210000|2024-08-05 12:00:10|22367.8|22347.8|22357.2|22337.2|22367.8|22347.8|22357.2|22337.2|25
1722859220000|2024-08-05 12:00:20|22354.7|22334.7|22349.7|22329.7|22354.7|22334.7|22349.7|22329.7|20
1722859230000|2024-08-05 12:00:30|22350.3|22330.3|22347.2|22327.2|22350.3|22330.3|22347.2|22327.2|8
1722859240000|2024-08-05 12:00:40|22344.7|22324.7|22344.7|22324.7|22347.2|22327.2|22344.7|22324.7|4
1722859250000|2024-08-05 12:00:50|22344.1|22324.1|22340.9|22320.9|22344.1|22324.1|22340.9|22320.9|46
1722859260000|2024-08-05 12:01:00|22339.1|22319.1|22336.6|22316.6|22339.1|22319.1|22336.6|22316.6|23
1722859270000|2024-08-05 12:01:10|22335.9|22315.9|22336.6|22316.6|22336.6|22316.6|22335.9|22315.9|8
1722859280000|2024-08-05 12:01:20|22339.1|22319.1|22341.6|22321.6|22344.1|22324.1|22339.1|22319.1|17
1722859290000|2024-08-05 12:01:30|22342.2|22322.2|22342.2|22322.2|22342.2|22322.2|22342.2|22322.2|8
1722859300000|2024-08-05 12:01:40|||||||||1
1722859310000|2024-08-05 12:01:50|22344.7|22324.7|22367.2|22347.2|22367.2|22347.2|22344.7|22324.7|28
1722859320000|2024-08-05 12:02:00|22369.7|22349.7|22377.2|22357.2|22377.2|22357.2|22369.7|22349.7|8
1722859330000|2024-08-05 12:02:10|||||||||1
1722859340000|2024-08-05 12:02:20|||||||||2
1722859350000|2024-08-05 12:02:30|22377.8|22357.8|22379.7|22359.7|22379.7|22359.7|22377.8|22357.8|9
1722859360000|2024-08-05 12:02:40|22381|22361|22384.7|22364.7|22387.2|22367.2|22381|22361|9
1722859370000|2024-08-05 12:02:50|||||||||2
1722859380000|2024-08-05 12:03:00|22385.3|22365.3|22386.6|22366.6|22389.7|22369.7|22385.3|22365.3|7
1722859390000|2024-08-05 12:03:10|22382.8|22362.8|22381.6|22361.6|22382.8|22362.8|22381.6|22361.6|1
1722859400000|2024-08-05 12:03:20|22380.9|22360.9|22377.2|22357.2|22380.9|22360.9|22376.6|22356.6|1
1722859410000|2024-08-05 12:03:30|22375.9|22355.9|22376.6|22356.6|22379.1|22359.1|22374.1|22354.1|2
1722859430000|2024-08-05 12:03:50|22375.9|22355.9|22374.1|22354.1|22375.9|22355.9|22374.1|22354.1|3
1722859440000|2024-08-05 12:04:00|22370.9|22350.9|22361.6|22341.6|22370.9|22350.9|22360.9|22340.9|14
1722859450000|2024-08-05 12:04:10|22364.7|22344.7|22374.1|22354.1|22374.1|22354.1|22364.7|22344.7|9
1722859460000|2024-08-05 12:04:20|22374.7|22354.7|22381.6|22361.6|22381.6|22361.6|22374.7|22354.7|2
1722859470000|2024-08-05 12:04:30|22382.2|22362.2|22379.7|22359.7|22382.2|22362.2|22379.7|22359.7|0
1722859480000|2024-08-05 12:04:40|22380.3|22360.3|22384.7|22364.7|22385.9|22365.9|22380.3|22360.3|2
1722859490000|2024-08-05 12:04:50|22386.6|22366.6|22394.7|22374.7|22394.7|22374.7|22386.6|22366.6|11
1722859500000|2024-08-05 12:05:00|22404.7|22384.7|22401.6|22381.6|22408.5|22388.5|22399.7|22379.7|17
1722859510000|2024-08-05 12:05:10|22400.3|22380.3|22399.7|22379.7|22402.2|22382.2|22399.7|22379.7|0
1722859520000|2024-08-05 12:05:20|22399.1|22379.1|22399.7|22379.7|22399.7|22379.7|22399.1|22379.1|7
1722859530000|2024-08-05 12:05:30|22400.3|22380.3|22402.2|22382.2|22402.2|22382.2|22399.7|22379.7|0
1722859540000|2024-08-05 12:05:40|22401.6|22381.6|22397.2|22377.2|22402.2|22382.2|22397.2|22377.2|0
1722859560000|2024-08-05 12:06:00|22396.6|22376.6|22392.8|22372.8|22397.2|22377.2|22392.8|22372.8|0
1722859570000|2024-08-05 12:06:10|||||||||2
1722859580000|2024-08-05 12:06:20|22390.9|22370.9|22385.3|22365.3|22400.3|22370.9|22385.3|22360.3|2
1722859600000|2024-08-05 12:06:40|22381.6|22361.6|22374.1|22354.1|22381.6|22361.6|22374.1|22354.1|6
1722859610000|2024-08-05 12:06:50|22373.4|22353.4|22373.4|22353.4|22374.1|22354.1|22373.4|22353.4|1
1722859620000|2024-08-05 12:07:00|22374.1|22354.1|22375.9|22355.9|22377.2|22357.2|22374.1|22354.1|2
1722859630000|2024-08-05 12:07:10|22374.1|22354.1|22374.1|22354.1|22374.1|22354.1|22374.1|22354.1|0
1722859640000|2024-08-05 12:07:20|22372.2|22352.2|22369.7|22349.7|22372.2|22352.2|22369.7|22349.7|5
1722859650000|2024-08-05 12:07:30|22369.1|22349.1|22364.7|22344.7|22369.1|22349.1|22362.2|22342.2|1
1722859660000|2024-08-05 12:07:40|22367.2|22347.2|22386.6|22346.6|22386.6|22349.1|22367.2|22346.6|10
1722859670000|2024-08-05 12:07:50|22387.2|22347.2|22378.5|22358.5|22389.1|22361|22377.8|22347.2|0
1722859680000|2024-08-05 12:08:00|22377.8|22357.8|22369.7|22349.7|22377.8|22357.8|22369.7|22349.7|1
1722859690000|2024-08-05 12:08:10|22369.1|22349.1|22369.1|22349.1|22369.1|22349.1|22366.6|22346.6|7
1722859700000|2024-08-05 12:08:20|22367.2|22347.2|22367.2|22347.2|22367.2|22347.2|22367.2|22347.2|1
1722859710000|2024-08-05 12:08:30|||||||||1
1722859720000|2024-08-05 12:08:40|22369.1|22349.1|22371.6|22351.6|22371.6|22351.6|22369.1|22349.1|8
1722859740000|2024-08-05 12:09:00|22372.2|22352.2|22364.7|22344.7|22372.8|22352.8|22364.7|22344.7|18
1722859750000|2024-08-05 12:09:10|22361.6|22341.6|22357.2|22337.2|22361.6|22341.6|22357.2|22337.2|2
1722859760000|2024-08-05 12:09:20|||||||||4
1722859780000|2024-08-05 12:09:40|22357.8|22337.8|22359.1|22339.1|22359.7|22339.7|22357.8|22337.8|2
1722859790000|2024-08-05 12:09:50|22357.8|22337.8|22361.6|22341.6|22361.6|22341.6|22357.8|22337.8|14
1722859800000|2024-08-05 12:10:00|22362.2|22342.2|22357.2|22337.2|22362.2|22342.2|22357.2|22337.2|3
1722859830000|2024-08-05 12:10:30|||||||||3
1722859840000|2024-08-05 12:10:40|22356.6|22336.6|22356.6|22336.6|22356.6|22336.6|22356.6|22336.6|0
1722859850000|2024-08-05 12:10:50|22357.2|22337.2|22359.7|22339.7|22359.7|22339.7|22357.2|22337.2|4
1722859860000|2024-08-05 12:11:00|22359.1|22339.1|22359.1|22339.1|22359.1|22339.1|22354.1|22334.1|6
1722859870000|2024-08-05 12:11:10|22360.3|22340.3|22362.8|22342.8|22362.8|22342.8|22360.3|22340.3|6
1722859880000|2024-08-05 12:11:20|22364.7|22344.7|22364.7|22344.7|22364.7|22344.7|22364.7|22344.7|0
1722859890000|2024-08-05 12:11:30|||||||||1
1722859900000|2024-08-05 12:11:40|22364.1|22344.1|22362.2|22342.2|22364.1|22344.1|22362.2|22342.2|2
1722859910000|2024-08-05 12:11:50|22362.8|22342.8|22362.8|22342.8|22362.8|22342.8|22362.8|22342.8|2
1722859920000|2024-08-05 12:12:00|22364.7|22344.7|22364.1|22344.1|22364.7|22344.7|22364.1|22344.1|5
1722859930000|2024-08-05 12:12:10|22364.7|22344.7|22364.1|22344.1|22366.6|22346.6|22364.1|22344.1|0
1722859940000|2024-08-05 12:12:20|22364.7|22344.7|22366.6|22346.6|22366.6|22346.6|22364.7|22344.7|0
1722859950000|2024-08-05 12:12:30|22364.7|22344.7|22364.1|22344.1|22364.7|22344.7|22364.1|22344.1|0
1722859980000|2024-08-05 12:13:00|||||||||1
1722859990000|2024-08-05 12:13:10|||||||||4
1722860000000|2024-08-05 12:13:20|22364.7|22344.7|22371|22351|22371|22351|22364.7|22344.7|7
1722860010000|2024-08-05 12:13:30|22370.3|22350.3|22372.2|22352.2|22376.6|22356.6|22370.3|22350.3|0
1722860020000|2024-08-05 12:13:40|22370.9|22350.9|22369.1|22349.1|22370.9|22350.9|22369.1|22349.1|0
1722860030000|2024-08-05 12:13:50|22372.2|22352.2|22369.7|22349.7|22372.2|22352.2|22369.7|22349.7|1
1722860040000|2024-08-05 12:14:00|22369.1|22349.1|22374.7|22354.7|22374.7|22354.7|22367.2|22347.2|8
1722860050000|2024-08-05 12:14:10|22376|22356|22389.7|22369.7|22389.7|22369.7|22376|22356|10
1722860060000|2024-08-05 12:14:20|22392.2|22372.2|22389.7|22369.7|22392.2|22372.2|22389.7|22369.7|1
1722860070000|2024-08-05 12:14:30|22390.3|22370.3|22392.2|22372.2|22392.2|22372.2|22390.3|22370.3|3
1722860080000|2024-08-05 12:14:40|22392.8|22372.8|22395.3|22375.3|22395.3|22375.3|22392.8|22372.8|2
1722860090000|2024-08-05 12:14:50|22397.8|22377.8|22402.2|22382.2|22402.2|22382.2|22397.8|22377.8|1
1722860100000|2024-08-05 12:15:00|22402.8|22382.8|22422.8|22402.8|22427.2|22402.8|22402.8|22382.8|12
1722860110000|2024-08-05 12:15:10|22423.5|22403.5|22421.6|22401.6|22426.6|22406.6|22421.6|22401.6|2
1722860120000|2024-08-05 12:15:20|22419.7|22399.7|22410.9|22390.9|22419.7|22399.7|22408.4|22388.4|6
1722860130000|2024-08-05 12:15:30|22409.7|22389.7|22389.7|22369.7|22409.7|22389.7|22389.7|22369.7|8
1722860140000|2024-08-05 12:15:40|22392.2|22372.2|22392.2|22372.2|22392.2|22372.2|22392.2|22372.2|1
1722860150000|2024-08-05 12:15:50|22396.6|22376.6|22389.7|22369.7|22402.2|22382.2|22389.7|22369.7|5
1722860160000|2024-08-05 12:16:00|22389.1|22369.1|22382.2|22362.2|22389.1|22369.1|22382.2|22362.2|5
1722860170000|2024-08-05 12:16:10|22382.8|22362.8|22382.8|22362.8|22382.8|22362.8|22382.8|22362.8|3
1722860180000|2024-08-05 12:16:20|22381.6|22361.6|22381.6|22361.6|22381.6|22361.6|22380.9|22360.9|9
1722860190000|2024-08-05 12:16:30|22380.9|22360.9|22381.6|22361.6|22381.6|22361.6|22380.9|22360.9|0
1722860200000|2024-08-05 12:16:40|22380.9|22360.9|22376.6|22356.6|22380.9|22360.9|22376.6|22356.6|1
1722860220000|2024-08-05 12:17:00|22372.2|22352.2|22372.2|22352.2|22372.2|22352.2|22372.2|22352.2|5
1722860230000|2024-08-05 12:17:10|22370.9|22350.9|22369.1|22349.1|22370.9|22350.9|22369.1|22349.1|10
1722860240000|2024-08-05 12:17:20|22366.6|22346.6|22369.1|22349.1|22369.1|22349.1|22366.6|22346.6|0
1722860250000|2024-08-05 12:17:30|22369.7|22349.7|22377.2|22357.2|22377.2|22357.2|22369.7|22349.7|10
1722860270000|2024-08-05 12:17:50|22379.7|22359.7|22374.7|22354.7|22379.7|22359.7|22374.7|22354.7|0
1722860280000|2024-08-05 12:18:00|22372.2|22352.2|22369.7|22349.7|22372.2|22352.2|22369.1|22349.1|2
1722860290000|2024-08-05 12:18:10|22371.6|22351.6|22367.2|22347.2|22372.2|22352.2|22367.2|22347.2|3
1722860300000|2024-08-05 12:18:20|22369.7|22349.7|22367.2|22347.2|22369.7|22349.7|22367.2|22347.2|0
1722860310000|2024-08-05 12:18:30|22366.6|22346.6|22366.6|22346.6|22366.6|22346.6|22366.6|22346.6|0
1722860320000|2024-08-05 12:18:40|22367.2|22347.2|22364.1|22344.1|22367.2|22347.2|22364.1|22344.1|1
1722860330000|2024-08-05 12:18:50|22364.7|22344.7|22364.7|22344.7|22364.7|22344.7|22364.7|22344.7|2
1722860340000|2024-08-05 12:19:00|22365.3|22345.3|22374.7|22354.7|22379.7|22359.7|22365.3|22345.3|9
1722860350000|2024-08-05 12:19:10|22375.3|22355.3|22372.2|22352.2|22377.2|22357.2|22372.2|22352.2|2
1722860360000|2024-08-05 12:19:20|22371.6|22351.6|22370.3|22350.3|22371.6|22351.6|22370.3|22350.3|0
1722860370000|2024-08-05 12:19:30|22372.2|22352.2|22369.1|22349.1|22372.2|22352.2|22369.1|22349.1|0
1722860390000|2024-08-05 12:19:50|22366.6|22346.6|22364.7|22344.7|22366.6|22346.6|22364.7|22344.7|5
1722860400000|2024-08-05 12:20:00|22369.1|22349.1|22372.2|22352.2|22372.2|22352.2|22369.1|22349.1|5
1722860410000|2024-08-05 12:20:10|22373.5|22353.5|22347.2|22327.2|22375.3|22355.3|22347.2|22327.2|59
1722860420000|2024-08-05 12:20:20|22349.1|22329.1|22349.1|22329.1|22352.2|22332.2|22349.1|22329.1|4
1722860430000|2024-08-05 12:20:30|22347.2|22327.2|22347.2|22327.2|22347.2|22327.2|22347.2|22327.2|0
1722860440000|2024-08-05 12:20:40|22346.6|22326.6|22344.7|22324.7|22347.2|22327.2|22344.7|22324.7|0
1722860450000|2024-08-05 12:20:50|22344.1|22324.1|22340.9|22320.9|22344.1|22324.1|22340.9|22320.9|71
1722860460000|2024-08-05 12:21:00|22342.2|22322.2|22347.2|22327.2|22350.3|22330.3|22342.2|22322.2|10
1722860470000|2024-08-05 12:21:10|22344.7|22324.7|22349.7|22329.7|22349.7|22329.7|22344.7|22324.7|11
1722860480000|2024-08-05 12:21:20|22349.1|22329.1|22347.8|22327.8|22349.7|22329.7|22347.2|22327.2|0
1722860490000|2024-08-05 12:21:30|22349.7|22329.7|22349.1|22329.1|22351.6|22331.6|22347.2|22327.2|4
1722860500000|2024-08-05 12:21:40|22354.7|22334.7|22356.6|22336.6|22356.6|22336.6|22354.7|22334.7|3
1722860520000|2024-08-05 12:22:00|22359.1|22339.1|22366.6|22346.6|22366.6|22346.6|22359.1|22339.1|4
1722860530000|2024-08-05 12:22:10|22365.9|22345.9|22369.7|22349.7|22369.7|22349.7|22364.1|22344.1|6
1722860540000|2024-08-05 12:22:20|22370.3|22350.3|22386.6|22366.6|22386.6|22366.6|22370.3|22350.3|8
1722860550000|2024-08-05 12:22:30|22387.2|22367.2|22401.6|22381.6|22403.4|22383.4|22387.2|22367.2|5
1722860560000|2024-08-05 12:22:40|22400.9|22380.9|22396.6|22376.6|22400.9|22380.9|22396.6|22376.6|9
1722860570000|2024-08-05 12:22:50|22397.2|22377.2|22394.1|22374.1|22397.2|22377.2|22394.1|22374.1|19
1722860580000|2024-08-05 12:23:00|22393.4|22373.4|22386.6|22366.6|22393.4|22373.4|22386.6|22366.6|8
1722860590000|2024-08-05 12:23:10|22385.9|22365.9|22381.6|22361.6|22385.9|22365.9|22381.6|22361.6|18
1722860600000|2024-08-05 12:23:20|||||||||29
1722860610000|2024-08-05 12:23:30|22380.9|22360.9|22376.6|22356.6|22380.9|22360.9|22376.6|22356.6|24
1722860620000|2024-08-05 12:23:40|22374.7|22354.7|22366.6|22346.6|22374.7|22354.7|22366.6|22346.6|10
1722860630000|2024-08-05 12:23:50|22364.1|22344.1|22361.6|22341.6|22364.1|22344.1|22361.6|22341.6|2
1722860640000|2024-08-05 12:24:00|||||||||1
1722860650000|2024-08-05 12:24:10|||||||||3
1722860660000|2024-08-05 12:24:20|||||||||2
1722860670000|2024-08-05 12:24:30|22360.3|22340.3|22350.9|22330.9|22360.3|22340.3|22349.1|22329.1|4
1722860680000|2024-08-05 12:24:40|22351.6|22331.6|22351.6|22331.6|22351.6|22331.6|22351.6|22331.6|0
1722860690000|2024-08-05 12:24:50|22350.9|22330.9|22349.1|22329.1|22350.9|22330.9|22349.1|22329.1|0
1722860710000|2024-08-05 12:25:10|22349.7|22329.7|22349.1|22329.1|22350.9|22330.9|22349.1|22329.1|21
1722860740000|2024-08-05 12:25:40|22349.7|22329.7|22354.1|22334.1|22354.1|22334.1|22349.1|22329.1|4
1722860750000|2024-08-05 12:25:50|22354.7|22334.7|22359.7|22339.7|22359.7|22339.7|22354.7|22334.7|13
1722860760000|2024-08-05 12:26:00|22361.6|22341.6|22367.2|22347.2|22367.2|22347.2|22361.6|22341.6|7
1722860770000|2024-08-05 12:26:10|||||||||1
1722860780000|2024-08-05 12:26:20|22369.1|22349.1|22368.4|22348.4|22369.1|22349.1|22368.4|22348.4|1
1722860790000|2024-08-05 12:26:30|22366.6|22346.6|22362.8|22342.8|22366.6|22346.6|22362.8|22342.8|6
1722860800000|2024-08-05 12:26:40|22360.9|22340.9|22344.1|22324.1|22360.9|22340.9|22344.1|22324.1|11
1722860810000|2024-08-05 12:26:50|22343.4|22323.4|22343.4|22323.4|22343.4|22323.4|22343.4|22323.4|6
1722860820000|2024-08-05 12:27:00|||||||||3
1722860830000|2024-08-05 12:27:10|||||||||1
1722860840000|2024-08-05 12:27:20|22341.5|22321.5|22341.5|22321.5|22341.5|22321.5|22341.5|22321.5|1
1722860850000|2024-08-05 12:27:30|22340.9|22320.9|22339|22319|22340.9|22320.9|22336.5|22316.5|8
1722860860000|2024-08-05 12:27:40|22338.4|22318.4|22336.5|22316.5|22338.4|22318.4|22336.5|22316.5|1
1722860870000|2024-08-05 12:27:50|22339|22319|22339|22319|22339|22319|22339|22319|7
1722860880000|2024-08-05 12:28:00|22339.7|22319.7|22347.8|22327.8|22347.8|22327.8|22339|22319|5
1722860890000|2024-08-05 12:28:10|22351.5|22331.5|22351.5|22331.5|22351.5|22331.5|22351.5|22331.5|1
1722860910000|2024-08-05 12:28:30|22350.9|22330.9|22346.5|22326.5|22350.9|22330.9|22346.5|22326.5|11
1722860920000|2024-08-05 12:28:40|22347.8|22327.8|22351.5|22331.5|22351.5|22331.5|22347.8|22327.8|2
1722860930000|2024-08-05 12:28:50|22354|22334|22376.5|22356.5|22376.5|22356.5|22354|22325.9|15
1722860940000|2024-08-05 12:29:00|22374.7|22354.7|22377.2|22357.2|22377.2|22357.2|22374|22354|2
1722860950000|2024-08-05 12:29:10|22376.5|22356.5|22366.5|22346.5|22376.5|22356.5|22366.5|22346.5|0
1722860970000|2024-08-05 12:29:30|22364.7|22344.7|22364.7|22344.7|22364.7|22344.7|22364.7|22344.7|0
1722860980000|2024-08-05 12:29:40|22360.9|22340.9|22367.8|22327.8|22369|22340.9|22359|22327.8|3
1722860990000|2024-08-05 12:29:50|22355.9|22335.9|22337.8|22317.8|22355.9|22335.9|22337.2|22317.2|122
1722861000000|2024-08-05 12:30:00|22343.4|22323.4|22337.2|22317.2|22355.9|22335.9|22337.2|22317.2|42
1722861010000|2024-08-05 12:30:10|22336.5|22316.5|22329|22309|22336.5|22316.5|22329|22309|27
1722861020000|2024-08-05 12:30:20|22328.4|22308.4|22326.5|22306.5|22328.4|22308.4|22326.5|22306.5|2
1722861030000|2024-08-05 12:30:30|22324.7|22304.7|22324.7|22304.7|22324.7|22304.7|22324.7|22304.7|18
1722861040000|2024-08-05 12:30:40|22324|22304|22329.7|22309.7|22332.2|22312.2|22324|22304|19
1722861050000|2024-08-05 12:30:50|||||||||4
1722861060000|2024-08-05 12:31:00|22327.2|22307.2|22309|22289|22327.2|22307.2|22307.2|22287.2|8
1722861070000|2024-08-05 12:31:10|22308.4|22288.4|22304|22284|22308.4|22288.4|22304|22284|0
1722861080000|2024-08-05 12:31:20|22306.5|22286.5|22304|22284|22306.5|22286.5|22304|22284|9
1722861090000|2024-08-05 12:31:30|22306.5|22286.5|22304|22284|22306.5|22286.5|22304|22284|3
1722861110000|2024-08-05 12:31:50|||||||||3
1722861120000|2024-08-05 12:32:00|22303.4|22283.4|22299.7|22279.7|22303.4|22283.4|22299.7|22279.7|9
1722861130000|2024-08-05 12:32:10|22295.9|22275.9|22281.5|22261.5|22295.9|22275.9|22281.5|22261.5|17
1722861140000|2024-08-05 12:32:20|22280.9|22260.9|22281.5|22261.5|22281.5|22261.5|22280.9|22260.9|3
1722861150000|2024-08-05 12:32:30|22287.2|22267.2|22287.2|22267.2|22289.7|22269.7|22287.2|22267.2|4
1722861160000|2024-08-05 12:32:40|||||||||1
1722861170000|2024-08-05 12:32:50|22286.5|22266.5|22297.2|22277.2|22297.2|22277.2|22285.3|22265.3|7
1722861180000|2024-08-05 12:33:00|22296.5|22276.5|22294|22274|22296.5|22276.5|22293.4|22273.4|1
1722861190000|2024-08-05 12:33:10|22292.2|22272.2|22294.7|22274.7|22294.7|22274.7|22289|22269|20
1722861200000|2024-08-05 12:33:20|22295.3|22275.3|22294.7|22274.7|22295.3|22275.3|22294.7|22274.7|2
1722861210000|2024-08-05 12:33:30|22294|22274|22294|22274|22294|22274|22294|22274|2
1722861220000|2024-08-05 12:33:40|||||||||1
1722861230000|2024-08-05 12:33:50|22292.2|22272.2|22294|22274|22294.7|22274.7|22292.2|22272.2|5
1722861250000|2024-08-05 12:34:10|22293.4|22273.4|22286.5|22266.5|22293.4|22273.4|22286.5|22266.5|6
1722861260000|2024-08-05 12:34:20|22285.3|22265.3|22286.5|22266.5|22287.2|22267.2|22281.5|22261.5|6
1722861270000|2024-08-05 12:34:30|22287.2|22267.2|22282.2|22262.2|22287.2|22267.2|22282.2|22262.2|3
1722861280000|2024-08-05 12:34:40|22284|22264|22281.5|22261.5|22284|22264|22281.5|22261.5|3
1722861300000|2024-08-05 12:35:00|22282.2|22262.2|22281.5|22261.5|22282.2|22262.2|22281.5|22261.5|8
1722861310000|2024-08-05 12:35:10|22279|22259|22279|22259|22279|22259|22279|22259|2
1722861320000|2024-08-05 12:35:20|||||||||1
1722861330000|2024-08-05 12:35:30|22276.5|22256.5|22274|22254|22276.5|22256.5|22273.4|22253.4|7
1722861340000|2024-08-05 12:35:40|22271.5|22251.5|22271.5|22251.5|22271.5|22251.5|22271.5|22251.5|0
1722861350000|2024-08-05 12:35:50|22272.2|22252.2|22271.5|22251.5|22272.2|22252.2|22271.5|22251.5|1
1722861360000|2024-08-05 12:36:00|22270.9|22250.9|22258.4|22238.4|22270.9|22250.9|22258.4|22238.4|40
1722861370000|2024-08-05 12:36:10|22257.8|22237.8|22236.5|22216.5|22257.8|22237.8|22236.5|22216.5|89
1722861380000|2024-08-05 12:36:20|22235.9|22215.9|22240.9|22220.9|22240.9|22220.9|22235.9|22215.9|15
1722861390000|2024-08-05 12:36:30|22240.3|22220.3|22237.1|22217.1|22240.9|22220.9|22237.1|22217.1|12
1722861400000|2024-08-05 12:36:40|22232.8|22212.8|22233.4|22213.4|22233.4|22213.4|22232.8|22212.8|8
1722861410000|2024-08-05 12:36:50|22234|22214|22235.9|22215.9|22235.9|22215.9|22233.4|22213.4|5
1722861420000|2024-08-05 12:37:00|22236.5|22216.5|22220.3|22200.3|22236.5|22216.5|22220.3|22200.3|16
1722861430000|2024-08-05 12:37:10|22220.9|22200.9|22225.9|22205.9|22225.9|22205.9|22220.9|22200.9|9
1722861440000|2024-08-05 12:37:20|22225.3|22205.3|22222.8|22202.8|22225.3|22205.3|22218.4|22198.4|10
1722861450000|2024-08-05 12:37:30|22223.4|22203.4|22223.4|22203.4|22223.4|22203.4|22222.8|22202.8|4
1722861460000|2024-08-05 12:37:40|22222.8|22202.8|22227.8|22207.8|22228.4|22208.4|22222.8|22202.8|12
1722861470000|2024-08-05 12:37:50|22222.8|22202.8|22218.4|22198.4|22222.8|22202.8|22218.4|22198.4|2
1722861480000|2024-08-05 12:38:00|22220.9|22200.9|22220.3|22200.3|22220.9|22200.9|22218.4|22198.4|6
1722861490000|2024-08-05 12:38:10|22217.8|22197.8|22212.2|22192.2|22217.8|22197.8|22212.2|22192.2|3
1722861500000|2024-08-05 12:38:20|22214|22194|22214|22194|22214|22194|22214|22194|1
1722861510000|2024-08-05 12:38:30|22224|22204|22232.2|22212.2|22232.2|22212.2|22224|22204|5
1722861520000|2024-08-05 12:38:40|22232.8|22212.8|22237.2|22217.2|22237.2|22217.2|22232.2|22212.2|1
1722861530000|2024-08-05 12:38:50|22236.5|22216.5|22232.2|22212.2|22236.5|22216.5|22232.2|22212.2|0
1722861540000|2024-08-05 12:39:00|22234|22214|22239.7|22219.7|22239.7|22219.7|22234|22214|14
1722861550000|2024-08-05 12:39:10|22244.7|22224.7|22234.7|22214.7|22245.3|22225.3|22234.7|22214.7|21
1722861560000|2024-08-05 12:39:20|22234|22214|22226.5|22206.5|22234|22214|22226.5|22206.5|3
1722861570000|2024-08-05 12:39:30|22227.2|22207.2|22221.5|22201.5|22229.7|22209.7|22219.7|22199.7|18
1722861580000|2024-08-05 12:39:40|22222.2|22202.2|22219|22199|22222.2|22202.2|22219|22199|12
1722861590000|2024-08-05 12:39:50|||||||||1
1722861600000|2024-08-05 12:40:00|22219.7|22199.7|22224.7|22204.7|22224.7|22204.7|22219.7|22199.7|9
1722861610000|2024-08-05 12:40:10|22224|22204|22221.5|22201.5|22224|22204|22221.5|22201.5|3
1722861620000|2024-08-05 12:40:20|22220.9|22200.9|22219|22199|22220.9|22200.9|22218.4|22198.4|3
1722861630000|2024-08-05 12:40:30|22219.7|22199.7|22219|22199|22219.7|22199.7|22219|22199|4
1722861640000|2024-08-05 12:40:40|||||||||3
1722861650000|2024-08-05 12:40:50|22218.4|22198.4|22216.5|22196.5|22218.4|22198.4|22216.5|22196.5|12
1722861660000|2024-08-05 12:41:00|22215.9|22195.9|22205.3|22185.3|22215.9|22195.9|22205.3|22185.3|33
1722861670000|2024-08-05 12:41:10|22200.3|22180.3|22199|22179|22200.3|22180.3|22199|22179|22
1722861680000|2024-08-05 12:41:20|||||||||1
1722861690000|2024-08-05 12:41:30|||||||||3
1722861700000|2024-08-05 12:41:40|22195.3|22175.3|22195.3|22175.3|22195.3|22175.3|22195.3|22175.3|7
1722861710000|2024-08-05 12:41:50|22192.8|22172.8|22190.3|22170.3|22192.8|22172.8|22190.3|22170.3|16
1722861720000|2024-08-05 12:42:00|22189.6|22169.6|22179|22159|22190.3|22170.3|22179|22159|18
1722861730000|2024-08-05 12:42:10|22173.4|22153.4|22165.3|22145.3|22173.4|22153.4|22165.3|22145.3|15
1722861740000|2024-08-05 12:42:20|22164.6|22144.6|22155.3|22135.3|22164.6|22144.6|22155.3|22135.3|11
1722861750000|2024-08-05 12:42:30|22152.8|22132.8|22155.3|22135.3|22155.3|22135.3|22150.3|22130.3|20
1722861760000|2024-08-05 12:42:40|22153.4|22133.4|22158.4|22138.4|22159|22139|22153.4|22133.4|41
1722861770000|2024-08-05 12:42:50|22157.8|22137.8|22158.4|22138.4|22158.4|22138.4|22157.8|22137.8|56
1722861780000|2024-08-05 12:43:00|22157.1|22137.1|22152.8|22132.8|22157.1|22137.1|22150.3|22130.3|28
1722861790000|2024-08-05 12:43:10|22152.1|22132.1|22150.9|22130.9|22153.4|22133.4|22148.4|22128.4|13
1722861800000|2024-08-05 12:43:20|22150.3|22130.3|22150.9|22130.9|22153.4|22133.4|22148.4|22128.4|7
1722861810000|2024-08-05 12:43:30|22151.5|22131.5|22153.4|22133.4|22155.9|22135.9|22150.9|22130.9|11
1722861820000|2024-08-05 12:43:40|||||||||2
1722861830000|2024-08-05 12:43:50|22150.9|22130.9|22148.4|22128.4|22150.9|22130.9|22148.4|22128.4|5
1722861840000|2024-08-05 12:44:00|||||||||1
1722861850000|2024-08-05 12:44:10|22147.1|22127.1|22142.8|22122.8|22147.1|22127.1|22142.8|22122.8|17
1722861860000|2024-08-05 12:44:20|22144.6|22124.6|22143.4|22123.4|22145.3|22125.3|22143.4|22123.4|11
1722861870000|2024-08-05 12:44:30|22144|22124|22140.9|22120.9|22144.6|22124.6|22140.3|22120.3|26
1722861880000|2024-08-05 12:44:40|22142.1|22122.1|22140.3|22120.3|22142.8|22122.8|22140.3|22120.3|7
1722861890000|2024-08-05 12:44:50|22143.4|22123.4|22142.8|22122.8|22143.4|22123.4|22142.8|22122.8|15
1722861900000|2024-08-05 12:45:00|22140.3|22120.3|22126.5|22106.5|22140.3|22120.3|22117.8|22097.8|76
1722861910000|2024-08-05 12:45:10|22122.8|22102.8|22122.8|22102.8|22122.8|22102.8|22122.8|22102.8|1
1722861920000|2024-08-05 12:45:20|22124|22104|22130.9|22110.9|22130.9|22110.9|22124|22104|25
1722861930000|2024-08-05 12:45:30|22130.3|22110.3|22130.9|22110.9|22130.9|22110.9|22128.4|22108.4|4
1722861940000|2024-08-05 12:45:40|22128.4|22108.4|22133.4|22113.4|22133.4|22113.4|22128.4|22108.4|8
1722861950000|2024-08-05 12:45:50|22132.8|22112.8|22119.6|22099.6|22132.8|22112.8|22119.6|22099.6|9
1722861960000|2024-08-05 12:46:00|22120.3|22100.3|22130.9|22110.9|22135.9|22115.9|22120.3|22100.3|24
1722861970000|2024-08-05 12:46:10|22131.5|22111.5|22125.3|22105.3|22133.4|22113.4|22124.6|22104.6|3
1722861980000|2024-08-05 12:46:20|22124.6|22104.6|22125.9|22105.9|22125.9|22105.9|22124|22104|9
1722861990000|2024-08-05 12:46:30|22128.4|22108.4|22126.5|22106.5|22128.4|22108.4|22125.9|22105.9|9
1722862000000|2024-08-05 12:46:40|22125.9|22105.9|22123.4|22103.4|22125.9|22105.9|22123.4|22103.4|3
1722862010000|2024-08-05 12:46:50|22120.3|22100.3|22117.1|22097.1|22120.3|22100.3|22117.1|22097.1|21
1722862020000|2024-08-05 12:47:00|22117.8|22097.8|22124|22104|22124|22104|22114.6|22094.6|36
1722862030000|2024-08-05 12:47:10|22123.4|22103.4|22122.8|22102.8|22123.4|22103.4|22122.8|22102.8|1
1722862040000|2024-08-05 12:47:20|22120.9|22100.9|22120.9|22100.9|22120.9|22100.9|22120.9|22100.9|4
1722862050000|2024-08-05 12:47:30|22120.3|22100.3|22118.4|22098.4|22120.3|22100.3|22118.4|22098.4|1
1722862060000|2024-08-05 12:47:40|22117.8|22097.8|22117.8|22097.8|22117.8|22097.8|22117.8|22097.8|4
1722862070000|2024-08-05 12:47:50|||||||||6
1722862080000|2024-08-05 12:48:00|22115.3|22095.3|22115.3|22095.3|22115.3|22095.3|22115.3|22095.3|9
1722862090000|2024-08-05 12:48:10|22112.8|22092.8|22123.4|22103.4|22123.4|22103.4|22112.8|22092.8|23
1722862100000|2024-08-05 12:48:20|22120.9|22100.9|22122.1|22102.1|22122.8|22102.8|22120.9|22100.9|6
1722862110000|2024-08-05 12:48:30|22118.4|22098.4|22120.9|22100.9|22123.4|22103.4|22118.4|22098.4|4
1722862130000|2024-08-05 12:48:50|22118.4|22098.4|22117.8|22097.8|22118.4|22098.4|22117.8|22097.8|1
1722862140000|2024-08-05 12:49:00|22115.9|22095.9|22112.8|22092.8|22115.9|22095.9|22112.8|22092.8|16
1722862150000|2024-08-05 12:49:10|22112.1|22092.1|22110.3|22090.3|22112.1|22092.1|22110.3|22090.3|3
1722862170000|2024-08-05 12:49:30|22111.5|22091.5|22115.9|22095.9|22115.9|22095.9|22111.5|22091.5|12
1722862180000|2024-08-05 12:49:40|22117.8|22097.8|22125.9|22105.9|22125.9|22105.9|22117.8|22097.8|20
1722862190000|2024-08-05 12:49:50|22126.5|22106.5|22128.4|22108.4|22128.4|22108.4|22123.4|22103.4|10
1722862200000|2024-08-05 12:50:00|22127.8|22107.8|22115.9|22095.9|22127.8|22107.8|22115.9|22095.9|30
1722862210000|2024-08-05 12:50:10|22118.4|22098.4|22117.8|22097.8|22118.4|22098.4|22117.8|22097.8|7
1722862220000|2024-08-05 12:50:20|22115.9|22095.9|22114|22094|22118.4|22098.4|22114|22094|2
1722862230000|2024-08-05 12:50:30|22116.5|22096.5|22117.1|22097.1|22117.1|22097.1|22116.5|22096.5|9
1722862240000|2024-08-05 12:50:40|22116.5|22096.5|22114|22094|22116.5|22096.5|22114|22094|5
1722862250000|2024-08-05 12:50:50|22116.5|22096.5|22114.6|22094.6|22116.5|22096.5|22114.6|22094.6|6
1722862260000|2024-08-05 12:51:00|22116.5|22096.5|22102.8|22082.8|22116.5|22096.5|22097.8|22077.8|23
1722862270000|2024-08-05 12:51:10|22104|22084|22102.8|22082.8|22105.9|22085.9|22102.8|22082.8|12
1722862280000|2024-08-05 12:51:20|22103.4|22083.4|22102.8|22082.8|22103.4|22083.4|22102.8|22082.8|5
1722862290000|2024-08-05 12:51:30|22100.9|22080.9|22104|22084|22104|22084|22100.9|22080.9|18
1722862300000|2024-08-05 12:51:40|22103.4|22083.4|22103.4|22083.4|22103.4|22083.4|22103.4|22083.4|3
1722862310000|2024-08-05 12:51:50|22102.8|22082.8|22107.8|22087.8|22107.8|22087.8|22102.8|22082.8|14
1722862320000|2024-08-05 12:52:00|22105.9|22085.9|22106.5|22086.5|22106.5|22086.5|22105.9|22085.9|3
1722862330000|2024-08-05 12:52:10|22107.8|22087.8|22104.6|22084.6|22107.8|22087.8|22104.6|22084.6|3
1722862340000|2024-08-05 12:52:20|22102.8|22082.8|22063.4|22043.4|22102.8|22082.8|22059.6|22039.6|17
1722862350000|2024-08-05 12:52:30|22064|22044|22063.4|22043.4|22066.5|22046.5|22063.4|22043.4|15
1722862360000|2024-08-05 12:52:40|||||||||8
1722862370000|2024-08-05 12:52:50|22064|22044|22075.9|22055.9|22075.9|22055.9|22064|22044|13
1722862380000|2024-08-05 12:53:00|22078.4|22058.4|22075.9|22055.9|22079|22059|22075.9|22055.9|14
1722862390000|2024-08-05 12:53:10|22075.3|22055.3|22073.4|22053.4|22078.4|22058.4|22073.4|22053.4|12
1722862400000|2024-08-05 12:53:20|22072.8|22052.8|22062.8|22042.8|22072.8|22052.8|22062.8|22042.8|8
1722862410000|2024-08-05 12:53:30|22063.4|22043.4|22062.8|22042.8|22070.3|22050.3|22062.8|22042.8|19
1722862420000|2024-08-05 12:53:40|22062.1|22042.1|22065.9|22045.9|22065.9|22045.9|22061.5|22041.5|10
1722862430000|2024-08-05 12:53:50|22067.2|22047.2|22072.8|22052.8|22075.9|22055.9|22067.2|22047.2|19
1722862440000|2024-08-05 12:54:00|22073.4|22053.4|22073.4|22053.4|22073.4|22053.4|22072.8|22052.8|12
1722862450000|2024-08-05 12:54:10|22072.8|22052.8|22062.8|22042.8|22072.8|22052.8|22062.8|22042.8|7
1722862460000|2024-08-05 12:54:20|22060.3|22040.3|22060.3|22040.3|22060.3|22040.3|22060.3|22040.3|6
1722862470000|2024-08-05 12:54:30|22059.6|22039.6|22057.8|22037.8|22059.6|22039.6|22057.8|22037.8|7
1722862480000|2024-08-05 12:54:40|22055.3|22035.3|22057.8|22037.8|22057.8|22037.8|22055.3|22035.3|14
1722862490000|2024-08-05 12:54:50|22062.8|22042.8|22062.8|22042.8|22062.8|22042.8|22062.8|22042.8|9
1722862500000|2024-08-05 12:55:00|22062.1|22042.1|22061.5|22041.5|22062.1|22042.1|22061.5|22041.5|18
1722862510000|2024-08-05 12:55:10|22059.6|22039.6|22059.6|22039.6|22059.6|22039.6|22059.6|22039.6|3
1722862520000|2024-08-05 12:55:20|22057.8|22037.8|22059.6|22039.6|22059.6|22039.6|22057.8|22037.8|27
1722862530000|2024-08-05 12:55:30|22059|22039|22057.1|22037.1|22059|22039|22057.1|22037.1|0
1722862540000|2024-08-05 12:55:40|||||||||3
1722862550000|2024-08-05 12:55:50|||||||||8
1722862560000|2024-08-05 12:56:00|22057.8|22037.8|22059.6|22039.6|22059.6|22039.6|22057.8|22037.8|15
1722862570000|2024-08-05 12:56:10|22057.1|22037.1|22057.1|22037.1|22057.1|22037.1|22057.1|22037.1|0
1722862580000|2024-08-05 12:56:20|22057.8|22037.8|22059.6|22039.6|22059.6|22039.6|22057.1|22037.1|12
1722862590000|2024-08-05 12:56:30|22057.8|22037.8|22057.8|22037.8|22057.8|22037.8|22055.9|22035.9|5
1722862600000|2024-08-05 12:56:40|22055.3|22035.3|22055.3|22035.3|22055.9|22035.9|22055.3|22035.3|4
1722862610000|2024-08-05 12:56:50|||||||||2
1722862620000|2024-08-05 12:57:00|||||||||6
1722862630000|2024-08-05 12:57:10|22057.8|22037.8|22055.3|22035.3|22057.8|22037.8|22055.3|22035.3|7
1722862650000|2024-08-05 12:57:30|||||||||8
1722862660000|2024-08-05 12:57:40|||||||||4
1722862680000|2024-08-05 12:58:00|22052.8|22032.8|22052.8|22032.8|22052.8|22032.8|22052.8|22032.8|9
1722862690000|2024-08-05 12:58:10|22053.4|22033.4|22053.4|22033.4|22053.4|22033.4|22052.8|22032.8|13
1722862700000|2024-08-05 12:58:20|||||||||2
1722862710000|2024-08-05 12:58:30|22055.3|22035.3|22055.3|22035.3|22055.3|22035.3|22055.3|22035.3|14
1722862720000|2024-08-05 12:58:40|22057.8|22037.8|22060.3|22040.3|22060.3|22040.3|22057.8|22037.8|16
1722862730000|2024-08-05 12:58:50|22061.5|22041.5|22065.3|22045.3|22065.3|22045.3|22061.5|22041.5|7
1722862740000|2024-08-05 12:59:00|22066.5|22046.5|22070.3|22050.3|22070.3|22050.3|22066.5|22046.5|6
1722862750000|2024-08-05 12:59:10|22075.3|22055.3|22079|22059|22080.3|22060.3|22075.3|22055.3|16
1722862760000|2024-08-05 12:59:20|22078.4|22058.4|22076.5|22056.5|22078.4|22058.4|22076.5|22056.5|11
1722862780000|2024-08-05 12:59:40|22073.4|22053.4|22068.4|22048.4|22073.4|22053.4|22068.4|22048.4|23
1722862790000|2024-08-05 12:59:50|22070.3|22050.3|22070.3|22050.3|22070.3|22050.3|22065.3|22045.3|6
1722862800000|2024-08-05 13:00:00|22072.8|22052.8|22100.3|22080.3|22100.3|22080.3|22072.8|22052.8|35
1722862810000|2024-08-05 13:00:10|22102.8|22082.8|22100.9|22080.9|22105.9|22085.9|22100.9|22080.9|11
1722862820000|2024-08-05 13:00:20|22099|22079|22097.8|22077.8|22099|22079|22096.5|22076.5|22
1722862830000|2024-08-05 13:00:30|||||||||12
1722862840000|2024-08-05 13:00:40|22097.1|22077.1|22079|22059|22097.1|22077.1|22079|22059|11
1722862850000|2024-08-05 13:00:50|22075.2|22055.2|22083.4|22063.4|22083.4|22063.4|22073.4|22053.4|30
1722862860000|2024-08-05 13:01:00|22082.7|22062.7|22078.4|22058.4|22082.7|22062.7|22078.4|22058.4|5
1722862870000|2024-08-05 13:01:10|22077.7|22057.7|22074.6|22054.6|22077.7|22057.7|22074.6|22054.6|13
1722862880000|2024-08-05 13:01:20|22073.4|22053.4|22078.4|22058.4|22078.4|22058.4|22072.7|22052.7|19
1722862890000|2024-08-05 13:01:30|22077.7|22057.7|22075.9|22055.9|22078.4|22058.4|22075.9|22055.9|3
1722862900000|2024-08-05 13:01:40|22077.7|22057.7|22077.7|22057.7|22077.7|22057.7|22077.7|22057.7|4
1722862920000|2024-08-05 13:02:00|||||||||8
1722862930000|2024-08-05 13:02:10|22077.1|22057.1|22075.2|22055.2|22077.1|22057.1|22075.2|22055.2|6
1722862940000|2024-08-05 13:02:20|22077.1|22057.1|22074.6|22054.6|22077.1|22057.1|22074.6|22054.6|1
1722862960000|2024-08-05 13:02:40|22075.2|22055.2|22074.6|22054.6|22075.2|22055.2|22074.6|22054.6|5
1722862970000|2024-08-05 13:02:50|22074|22054|22074|22054|22074|22054|22074|22054|4
1722862980000|2024-08-05 13:03:00|22075.2|22055.2|22072.7|22052.7|22075.2|22055.2|22072.7|22052.7|18
1722862990000|2024-08-05 13:03:10|22076.5|22056.5|22076.5|22056.5|22076.5|22056.5|22076.5|22056.5|0
1722863000000|2024-08-05 13:03:20|22074.6|22054.6|22074.6|22054.6|22075.2|22055.2|22074.6|22054.6|17
1722863010000|2024-08-05 13:03:30|22072.7|22052.7|22074.6|22054.6|22074.6|22054.6|22072.7|22052.7|4
1722863020000|2024-08-05 13:03:40|22076.5|22056.5|22079|22059|22079|22059|22076.5|22056.5|2
1722863030000|2024-08-05 13:03:50|22080.2|22060.2|22079.6|22059.6|22082.1|22062.1|22079.6|22059.6|7
1722863040000|2024-08-05 13:04:00|||||||||4
1722863060000|2024-08-05 13:04:20|22081.5|22061.5|22081.5|22061.5|22081.5|22061.5|22081.5|22061.5|3
1722863070000|2024-08-05 13:04:30|22082.7|22062.7|22082.7|22062.7|22082.7|22062.7|22082.7|22062.7|3
1722863080000|2024-08-05 13:04:40|22079|22059|22084|22064|22084|22064|22079|22059|13
1722863090000|2024-08-05 13:04:50|||||||||2
1722863100000|2024-08-05 13:05:00|22084.6|22064.6|22092.7|22072.7|22095.9|22075.9|22084.6|22064.6|30
1722863110000|2024-08-05 13:05:10|22090.9|22070.9|22090.9|22070.9|22090.9|22070.9|22090.9|22070.9|5
1722863120000|2024-08-05 13:05:20|||||||||1
1722863130000|2024-08-05 13:05:30|22090.2|22070.2|22090.2|22070.2|22090.2|22070.2|22090.2|22070.2|4
1722863140000|2024-08-05 13:05:40|22094|22074|22100.2|22080.2|22100.2|22080.2|22094|22074|29
1722863150000|2024-08-05 13:05:50|22102.1|22082.1|22097.7|22077.7|22102.1|22082.1|22097.7|22077.7|0
1722863160000|2024-08-05 13:06:00|22095.9|22075.9|22095.2|22075.2|22095.9|22075.9|22095.2|22075.2|0
1722863170000|2024-08-05 13:06:10|22095.9|22075.9|22095.2|22075.2|22095.9|22075.9|22095.2|22075.2|1
1722863180000|2024-08-05 13:06:20|22094.6|22074.6|22095.9|22075.9|22098.4|22078.4|22092.7|22072.7|13
1722863200000|2024-08-05 13:06:40|22097.7|22077.7|22100.9|22080.9|22100.9|22080.9|22097.7|22077.7|11
1722863210000|2024-08-05 13:06:50|22100.2|22080.2|22095.9|22075.9|22100.2|22080.2|22095.9|22075.9|7
1722863220000|2024-08-05 13:07:00|22093.4|22073.4|22092.7|22072.7|22093.4|22073.4|22092.7|22072.7|2
1722863230000|2024-08-05 13:07:10|22090.2|22070.2|22087.7|22067.7|22090.2|22070.2|22087.7|22067.7|4
1722863240000|2024-08-05 13:07:20|22090.2|22070.2|22097.8|22077.8|22097.8|22077.8|22090.2|22070.2|2
1722863250000|2024-08-05 13:07:30|22105.2|22085.2|22107.7|22087.7|22107.7|22087.7|22104.6|22084.6|4
1722863260000|2024-08-05 13:07:40|22109.6|22089.6|22109.6|22089.6|22109.6|22089.6|22109.6|22089.6|6
1722863270000|2024-08-05 13:07:50|22109|22089|22110.2|22090.2|22110.2|22090.2|22104.6|22084.6|31
1722863280000|2024-08-05 13:08:00|22110.9|22090.9|22115.9|22095.9|22115.9|22095.9|22110.9|22090.9|32
1722863290000|2024-08-05 13:08:10|22116.5|22096.5|22147.1|22127.1|22147.1|22127.1|22116.5|22096.5|48
1722863300000|2024-08-05 13:08:20|22146.5|22126.5|22140.9|22120.9|22146.5|22126.5|22140.9|22120.9|40
1722863310000|2024-08-05 13:08:30|22142.7|22122.7|22144|22124|22144|22124|22139|22119|13
1722863320000|2024-08-05 13:08:40|22144.6|22124.6|22148.4|22128.4|22150.9|22130.9|22144.6|22124.6|4
1722863330000|2024-08-05 13:08:50|22153.4|22133.4|22152.1|22132.1|22153.4|22133.4|22150.9|22130.9|9
1722863340000|2024-08-05 13:09:00|22154|22134|22152.7|22132.7|22154|22134|22150.9|22130.9|0
1722863350000|2024-08-05 13:09:10|22150.9|22130.9|22150.9|22110.9|22151.5|22130.9|22148.4|22110.9|6
1722863360000|2024-08-05 13:09:20|22139|22119|22135.2|22115.2|22139|22119|22135.2|22115.2|4
1722863370000|2024-08-05 13:09:30|22133.4|22113.4|22133.4|22113.4|22133.4|22113.4|22133.4|22113.4|3
1722863380000|2024-08-05 13:09:40|22132.7|22112.7|22130.9|22110.9|22132.7|22112.7|22130.9|22110.9|2
1722863390000|2024-08-05 13:09:50|22127.7|22107.7|22124.6|22104.6|22127.7|22107.7|22124.6|22104.6|7
1722863400000|2024-08-05 13:10:00|22122.7|22102.7|22121.5|22101.5|22122.7|22102.7|22121.5|22101.5|10
1722863410000|2024-08-05 13:10:10|22124|22104|22127.1|22107.1|22131.5|22111.5|22124|22104|9
1722863420000|2024-08-05 13:10:20|22122.7|22102.7|22122.7|22102.7|22122.7|22102.7|22122.7|22102.7|2
1722863430000|2024-08-05 13:10:30|22122.1|22102.1|22102.7|22082.7|22122.1|22102.1|22102.7|22082.7|12
1722863450000|2024-08-05 13:10:50|22103.4|22083.4|22103.4|22083.4|22103.4|22083.4|22103.4|22083.4|0
1722863460000|2024-08-05 13:11:00|22104.6|22084.6|22106.5|22086.5|22106.5|22086.5|22104.6|22084.6|2
1722863470000|2024-08-05 13:11:10|22109|22089|22113.4|22093.4|22113.4|22093.4|22109|22089|6
1722863480000|2024-08-05 13:11:20|22112.7|22092.7|22110.9|22090.9|22112.7|22092.7|22110.9|22090.9|0
1722863490000|2024-08-05 13:11:30|22110.2|22090.2|22125.9|22105.9|22125.9|22105.9|22108.4|22088.4|74
1722863500000|2024-08-05 13:11:40|22130.8|22110.8|22134|22114|22134|22114|22130.8|22110.8|1
1722863510000|2024-08-05 13:11:50|22132.1|22112.1|22136.5|22116.5|22136.5|22116.5|22132.1|22112.1|13
1722863520000|2024-08-05 13:12:00|22137.1|22117.1|22137.1|22117.1|22137.1|22117.1|22134|22114|1
1722863530000|2024-08-05 13:12:10|22136.5|22116.5|22132.8|22112.8|22137.1|22117.1|22130.3|22110.3|3
1722863540000|2024-08-05 13:12:20|22133.4|22113.4|22137.1|22117.1|22137.1|22117.1|22132.8|22112.8|1
1722863550000|2024-08-05 13:12:30|22136.5|22116.5|22137.1|22117.1|22137.1|22117.1|22136.5|22116.5|7
1722863560000|2024-08-05 13:12:40|22144.1|22124.1|22144.1|22124.1|22144.1|22124.1|22144.1|22124.1|18
1722863570000|2024-08-05 13:12:50|22157.1|22137.1|22162.1|22142.1|22162.1|22142.1|22157.1|22137.1|1
1722863580000|2024-08-05 13:13:00|22161.5|22141.5|22161.5|22141.5|22161.5|22141.5|22161.5|22141.5|4
1722863590000|2024-08-05 13:13:10|22159.6|22139.6|22162.1|22142.1|22162.1|22142.1|22159.6|22139.6|2
1722863600000|2024-08-05 13:13:20|22162.8|22142.8|22160.3|22140.3|22162.8|22142.8|22159.6|22139.6|3
1722863610000|2024-08-05 13:13:30|22162.1|22142.1|22162.1|22142.1|22162.1|22142.1|22162.1|22142.1|5
1722863620000|2024-08-05 13:13:40|22162.8|22142.8|22164|22144|22164.6|22144.6|22162.1|22142.1|3
1722863630000|2024-08-05 13:13:50|22162.1|22142.1|22159.6|22139.6|22162.1|22142.1|22159.6|22139.6|2
1722863640000|2024-08-05 13:14:00|22160.3|22140.3|22162.1|22142.1|22162.1|22142.1|22160.3|22140.3|3
1722863650000|2024-08-05 13:14:10|22162.8|22142.8|22157.8|22137.8|22162.8|22142.8|22157.8|22137.8|1
1722863660000|2024-08-05 13:14:20|||||||||2
1722863670000|2024-08-05 13:14:30|22158.4|22138.4|22159.6|22139.6|22160.3|22140.3|22158.4|22138.4|0
1722863680000|2024-08-05 13:14:40|22158.4|22138.4|22157.8|22137.8|22160.3|22140.3|22157.8|22137.8|2
1722863690000|2024-08-05 13:14:50|22158.4|22138.4|22157.1|22137.1|22159|22139|22157.1|22137.1|72
1722863700000|2024-08-05 13:15:00|22155.3|22135.3|22138.3|22118.3|22171.5|22135.3|22137.7|22111.5|6
1722863710000|2024-08-05 13:15:10|22137.1|22117.1|22135.2|22115.2|22137.1|22117.1|22135.2|22115.2|1
1722863720000|2024-08-05 13:15:20|22124|22104|22122.1|22102.1|22124|22104|22122.1|22102.1|10
1722863730000|2024-08-05 13:15:30|22119|22099|22117.1|22097.1|22119|22099|22117.1|22097.1|23
1722863740000|2024-08-05 13:15:40|22114|22094|22115.9|22095.9|22116.5|22096.5|22114|22094|1
1722863750000|2024-08-05 13:15:50|22112.1|22092.1|22110.9|22090.9|22112.1|22092.1|22110.9|22090.9|5
1722863760000|2024-08-05 13:16:00|22107.1|22087.1|22107.1|22087.1|22107.1|22087.1|22107.1|22087.1|5
1722863770000|2024-08-05 13:16:10|22112.1|22092.1|22114.6|22094.6|22114.6|22094.6|22112.1|22092.1|10
1722863790000|2024-08-05 13:16:30|22115.3|22095.3|22114.6|22094.6|22117.1|22097.1|22114.6|22094.6|1
1722863810000|2024-08-05 13:16:50|||||||||1
1722863820000|2024-08-05 13:17:00|22115.3|22095.3|22117.1|22097.1|22117.1|22097.1|22114.6|22094.6|12
1722863830000|2024-08-05 13:17:10|22119.6|22099.6|22119|22099|22119.6|22099.6|22119|22099|0
1722863840000|2024-08-05 13:17:20|22119.6|22099.6|22119|22099|22119.6|22099.6|22119|22099|1
1722863850000|2024-08-05 13:17:30|22117.1|22097.1|22119.6|22099.6|22119.6|22099.6|22117.1|22097.1|0
1722863860000|2024-08-05 13:17:40|22120.3|22100.3|22135.3|22115.3|22135.3|22115.3|22120.3|22100.3|13
1722863870000|2024-08-05 13:17:50|22135.9|22115.9|22134|22114|22135.9|22115.9|22134|22114|2
1722863880000|2024-08-05 13:18:00|22132.1|22112.1|22132.1|22112.1|22132.1|22112.1|22132.1|22112.1|4
1722863890000|2024-08-05 13:18:10|||||||||1
1722863900000|2024-08-05 13:18:20|22132.8|22112.8|22132.8|22112.8|22132.8|22112.8|22132.8|22112.8|2
1722863910000|2024-08-05 13:18:30|22134.6|22114.6|22135.3|22115.3|22139|22119|22134.6|22114.6|9
1722863920000|2024-08-05 13:18:40|22134.6|22114.6|22132.1|22112.1|22134.6|22114.6|22132.1|22112.1|2
1722863930000|2024-08-05 13:18:50|22130.3|22110.3|22117.1|22097.1|22130.3|22110.3|22117.1|22097.1|1
1722863940000|2024-08-05 13:19:00|22114.6|22094.6|22114.6|22094.6|22117.1|22097.1|22114.6|22094.6|0
1722863950000|2024-08-05 13:19:10|22115.3|22095.3|22117.1|22097.1|22117.1|22097.1|22115.3|22095.3|9
1722863960000|2024-08-05 13:19:20|22114|22094|22109.6|22089.6|22114|22094|22109.6|22089.6|2
1722863970000|2024-08-05 13:19:30|22110.3|22090.3|22119|22099|22119|22099|22110.3|22090.3|12
1722863980000|2024-08-05 13:19:40|22118.4|22098.4|22118.4|22098.4|22118.4|22098.4|22118.4|22098.4|0
1722863990000|2024-08-05 13:19:50|22117.8|22097.8|22111.5|22091.5|22117.8|22097.8|22111.5|22091.5|18
1722864000000|2024-08-05 13:20:00|22109.6|22089.6|22137.1|22117.1|22137.8|22117.8|22109.6|22089.6|26
1722864010000|2024-08-05 13:20:10|22136.5|22116.5|22132.1|22112.1|22136.5|22116.5|22132.1|22112.1|7
1722864020000|2024-08-05 13:20:20|22137.1|22117.1|22142.1|22122.1|22142.1|22122.1|22137.1|22117.1|7
1722864030000|2024-08-05 13:20:30|22144.6|22124.6|22147.1|22127.1|22147.1|22127.1|22144.6|22124.6|6
1722864040000|2024-08-05 13:20:40|22147.8|22127.8|22162.1|22142.1|22162.1|22142.1|22147.8|22127.8|5
1722864050000|2024-08-05 13:20:50|22163.4|22143.4|22169.6|22149.6|22170.3|22150.3|22163.4|22143.4|6
1722864060000|2024-08-05 13:21:00|22169|22149|22152.1|22132.1|22169|22149|22152.1|22132.1|16
1722864070000|2024-08-05 13:21:10|22157.1|22137.1|22153.4|22133.4|22157.8|22137.8|22153.4|22133.4|8
1722864080000|2024-08-05 13:21:20|22149|22129|22144.6|22124.6|22149|22129|22144.6|22124.6|1
1722864090000|2024-08-05 13:21:30|22144|22124|22142.1|22122.1|22144.6|22124.6|22142.1|22122.1|1
1722864100000|2024-08-05 13:21:40|||||||||1
1722864120000|2024-08-05 13:22:00|22141.5|22121.5|22141.5|22121.5|22141.5|22121.5|22141.5|22121.5|9
1722864130000|2024-08-05 13:22:10|22140.9|22120.9|22131.5|22111.5|22140.9|22120.9|22131.5|22111.5|2
1722864140000|2024-08-05 13:22:20|22132.1|22112.1|22130.3|22110.3|22132.1|22112.1|22130.3|22110.3|4
1722864150000|2024-08-05 13:22:30|22129.6|22109.6|22129|22109|22129.6|22109.6|22129|22109|1
1722864160000|2024-08-05 13:22:40|22128.4|22108.4|22126.5|22106.5|22128.4|22108.4|22126.5|22106.5|1
1722864170000|2024-08-05 13:22:50|22125.9|22105.9|22121.5|22101.5|22125.9|22105.9|22121.5|22101.5|2
1722864180000|2024-08-05 13:23:00|22123.4|22103.4|22122.1|22102.1|22123.4|22103.4|22119|22099|8
1722864190000|2024-08-05 13:23:10|22124|22104|22124|22104|22124|22104|22124|22104|1
1722864200000|2024-08-05 13:23:20|22126.5|22106.5|22126.5|22106.5|22126.5|22106.5|22126.5|22106.5|3
1722864210000|2024-08-05 13:23:30|22122.8|22102.8|22121.5|22101.5|22122.8|22102.8|22121.5|22101.5|0
1722864220000|2024-08-05 13:23:40|22120.9|22100.9|22119|22099|22120.9|22100.9|22119|22099|1
1722864230000|2024-08-05 13:23:50|22119.6|22099.6|22124.6|22104.6|22124.6|22104.6|22119.6|22099.6|4
1722864240000|2024-08-05 13:24:00|22125.3|22105.3|22127.1|22107.1|22127.1|22107.1|22124.6|22104.6|0
1722864250000|2024-08-05 13:24:10|22128.4|22108.4|22132.1|22112.1|22132.1|22112.1|22128.4|22108.4|0
1722864260000|2024-08-05 13:24:20|22132.8|22112.8|22132.1|22112.1|22134.6|22114.6|22132.1|22112.1|0
1722864270000|2024-08-05 13:24:30|22132.8|22112.8|22137.1|22117.1|22137.1|22117.1|22132.8|22112.8|2
1722864280000|2024-08-05 13:24:40|22139|22119|22136.5|22116.5|22139|22119|22136.5|22116.5|11
1722864300000|2024-08-05 13:25:00|22135.2|22115.2|22121.5|22101.5|22135.2|22115.2|22121.5|22101.5|10
1722864310000|2024-08-05 13:25:10|22120.9|22100.9|22124|22104|22124|22104|22119|22099|10
1722864340000|2024-08-05 13:25:40|22126.5|22106.5|22127.1|22107.1|22127.1|22107.1|22126.5|22106.5|2
1722864350000|2024-08-05 13:25:50|22127.7|22107.7|22132.1|22112.1|22132.1|22112.1|22127.1|22107.1|0
1722864360000|2024-08-05 13:26:00|22129.6|22109.6|22132.1|22112.1|22132.1|22112.1|22129.6|22109.6|0
1722864370000|2024-08-05 13:26:10|22132.7|22112.7|22149.6|22129.6|22149.6|22129.6|22132.7|22112.7|7
1722864380000|2024-08-05 13:26:20|22149|22129|22140.9|22120.9|22149|22129|22140.9|22120.9|3
1722864390000|2024-08-05 13:26:30|22137.1|22117.1|22137.1|22117.1|22137.1|22117.1|22137.1|22117.1|0
1722864400000|2024-08-05 13:26:40|22135.9|22115.9|22131.5|22111.5|22135.9|22115.9|22131.5|22111.5|2
1722864410000|2024-08-05 13:26:50|22132.1|22112.1|22132.1|22112.1|22132.1|22112.1|22132.1|22112.1|0
1722864420000|2024-08-05 13:27:00|22132.7|22112.7|22135.2|22115.2|22135.2|22115.2|22132.7|22112.7|2
1722864430000|2024-08-05 13:27:10|||||||||3
1722864440000|2024-08-05 13:27:20|22137.1|22117.1|22139.6|22119.6|22139.6|22119.6|22137.1|22117.1|9
1722864450000|2024-08-05 13:27:30|22144|22124|22137.1|22117.1|22144.6|22124.6|22137.1|22117.1|5
1722864470000|2024-08-05 13:27:50|22136.5|22116.5|22136.5|22116.5|22137.1|22117.1|22136.5|22116.5|0
1722864480000|2024-08-05 13:28:00|22137.1|22117.1|22137.7|22117.7|22137.7|22117.7|22136.5|22116.5|6
1722864490000|2024-08-05 13:28:10|22137.1|22117.1|22139.6|22119.6|22139.6|22119.6|22137.1|22117.1|0
1722864500000|2024-08-05 13:28:20|22139|22119|22138.4|22118.4|22139|22119|22138.4|22118.4|1
1722864510000|2024-08-05 13:28:30|22136.5|22116.5|22129.6|22109.6|22136.5|22116.5|22127.7|22107.7|5
1722864520000|2024-08-05 13:28:40|22132.1|22112.1|22134|22114|22136.5|22116.5|22132.1|22112.1|0
1722864530000|2024-08-05 13:28:50|22134.6|22114.6|22134.6|22114.6|22134.6|22114.6|22134|22114|1
1722864540000|2024-08-05 13:29:00|22136.5|22116.5|22136.5|22116.5|22136.5|22116.5|22136.5|22116.5|1
1722864550000|2024-08-05 13:29:10|||||||||3
1722864560000|2024-08-05 13:29:20|22137.1|22117.1|22139|22119|22139.6|22119.6|22137.1|22117.1|2
1722864570000|2024-08-05 13:29:30|22138.4|22118.4|22137.1|22117.1|22138.4|22118.4|22136.5|22116.5|1
1722864580000|2024-08-05 13:29:40|22139|22119|22139|22119|22139|22119|22139|22119|2
1722864590000|2024-08-05 13:29:50|22139.6|22119.6|22139|22119|22139.6|22119.6|22139|22119|0
1722864600000|2024-08-05 13:30:00|22138.4|22118.4|22136.5|22116.5|22138.4|22118.4|22136.5|22116.5|0
1722864630000|2024-08-05 13:30:30|22130.9|22110.9|22122.7|22102.7|22130.9|22110.9|22120.9|22100.9|20
1722864640000|2024-08-05 13:30:40|22124.6|22104.6|22130.2|22110.2|22130.2|22110.2|22124.6|22104.6|7
1722864650000|2024-08-05 13:30:50|22132.1|22112.1|22129.6|22109.6|22134|22114|22129.6|22109.6|5
1722864660000|2024-08-05 13:31:00|22134|22114|22141.5|22121.5|22141.5|22121.5|22134|22114|15
1722864670000|2024-08-05 13:31:10|22140.9|22120.9|22143.4|22123.4|22143.4|22123.4|22140.9|22120.9|3
1722864680000|2024-08-05 13:31:20|22142.7|22122.7|22134.6|22114.6|22142.7|22122.7|22134.6|22114.6|17
1722864690000|2024-08-05 13:31:30|22135.2|22115.2|22135.2|22115.2|22137.1|22117.1|22135.2|22115.2|5
1722864700000|2024-08-05 13:31:40|22137.1|22117.1|22139.6|22119.6|22139.6|22119.6|22137.1|22117.1|2
1722864720000|2024-08-05 13:32:00|22142.1|22122.1|22140.2|22120.2|22142.7|22122.7|22140.2|22120.2|3
1722864730000|2024-08-05 13:32:10|22139|22119|22137.1|22117.1|22139|22119|22137.1|22117.1|6
1722864740000|2024-08-05 13:32:20|22136.5|22116.5|22135.8|22115.8|22137.1|22117.1|22135.8|22115.8|1
1722864750000|2024-08-05 13:32:30|22136.5|22116.5|22135.8|22115.8|22136.5|22116.5|22135.8|22115.8|0
1722864770000|2024-08-05 13:32:50|22132.1|22112.1|22132.1|22112.1|22132.1|22112.1|22132.1|22112.1|1
1722864780000|2024-08-05 13:33:00|22134|22114|22135.9|22115.9|22135.9|22115.9|22134|22114|8
1722864790000|2024-08-05 13:33:10|22137.7|22117.7|22137.7|22117.7|22140.2|22120.2|22137.7|22117.7|0
1722864800000|2024-08-05 13:33:20|22140.9|22120.9|22140.9|22120.9|22140.9|22120.9|22140.9|22120.9|5
1722864820000|2024-08-05 13:33:40|22141.5|22121.5|22140.2|22120.2|22141.5|22121.5|22140.2|22120.2|3
1722864830000|2024-08-05 13:33:50|22142.1|22122.1|22140.8|22120.8|22142.1|22122.1|22140.8|22120.8|5
1722864840000|2024-08-05 13:34:00|22139|22119|22145.2|22125.2|22145.9|22125.9|22139|22119|8
1722864850000|2024-08-05 13:34:10|22144.6|22124.6|22145.2|22125.2|22145.2|22125.2|22144.6|22124.6|0
1722864860000|2024-08-05 13:34:20|22144.6|22124.6|22145.2|22125.2|22145.2|22125.2|22144.6|22124.6|1
1722864880000|2024-08-05 13:34:40|22142.7|22122.7|22145.2|22125.2|22145.2|22125.2|22142.7|22122.7|5
1722864890000|2024-08-05 13:34:50|22145.9|22125.9|22145.2|22125.2|22145.9|22125.9|22144.6|22124.6|0
1722864900000|2024-08-05 13:35:00|22147.7|22127.7|22162.7|22142.7|22162.7|22142.7|22147.7|22127.7|68
1722864910000|2024-08-05 13:35:10|22168.4|22148.4|22168.4|22148.4|22168.4|22148.4|22168.4|22148.4|2
1722864920000|2024-08-05 13:35:20|22172.1|22152.1|22170.9|22150.9|22172.7|22152.7|22170.2|22150.2|2
1722864930000|2024-08-05 13:35:30|22172.7|22152.7|22175.9|22155.9|22175.9|22155.9|22172.7|22152.7|20
1722864940000|2024-08-05 13:35:40|22175.2|22155.2|22173.4|22153.4|22175.2|22155.2|22173.4|22153.4|1
1722864950000|2024-08-05 13:35:50|22174.6|22154.6|22180.9|22160.9|22180.9|22160.9|22174.6|22154.6|3
1722864960000|2024-08-05 13:36:00|22180.2|22160.2|22175.9|22155.9|22180.9|22160.9|22175.9|22155.9|10
1722864970000|2024-08-05 13:36:10|22173.4|22153.4|22179|22159|22179|22159|22173.4|22153.4|11
1722864980000|2024-08-05 13:36:20|22179.6|22159.6|22181.5|22161.5|22181.5|22161.5|22179|22159|10
1722864990000|2024-08-05 13:36:30|22180.9|22160.9|22197.7|22177.7|22197.7|22177.7|22179|22159|11
1722865000000|2024-08-05 13:36:40|22193.4|22173.4|22190.9|22170.9|22193.4|22173.4|22190.9|22170.9|2
1722865010000|2024-08-05 13:36:50|22191.5|22171.5|22197.1|22177.1|22197.1|22177.1|22191.5|22171.5|7
1722865020000|2024-08-05 13:37:00|22199.6|22179.6|22204|22184|22204|22184|22199.6|22179.6|2
1722865030000|2024-08-05 13:37:10|22205.9|22185.9|22218.4|22198.4|22218.4|22198.4|22205.9|22185.9|9
1722865040000|2024-08-05 13:37:20|22219|22199|22220.9|22200.9|22220.9|22200.9|22219|22199|0
1722865050000|2024-08-05 13:37:30|22220.2|22200.2|22215.9|22195.9|22220.2|22200.2|22215.9|22195.9|6
1722865060000|2024-08-05 13:37:40|22213.4|22193.4|22218.4|22198.4|22218.4|22198.4|22210.9|22190.9|1
1722865070000|2024-08-05 13:37:50|22223.4|22203.4|22243.4|22223.4|22243.4|22223.4|22223.4|22203.4|7
1722865080000|2024-08-05 13:38:00|22244|22224|22244|22224|22244|22224|22244|22224|1
1722865090000|2024-08-05 13:38:10|22243.4|22223.4|22243.4|22223.4|22243.4|22223.4|22243.4|22223.4|2
1722865100000|2024-08-05 13:38:20|22244|22224|22245.2|22225.2|22245.2|22225.2|22243.4|22223.4|3
1722865110000|2024-08-05 13:38:30|22245.9|22225.9|22247.1|22227.1|22247.1|22227.1|22245.9|22225.9|1
1722865120000|2024-08-05 13:38:40|22245.9|22225.9|22264|22244|22264|22244|22245.9|22225.9|17
1722865130000|2024-08-05 13:38:50|22269.6|22249.6|22267.1|22247.1|22274.6|22254.6|22267.1|22247.1|55
1722865140000|2024-08-05 13:39:00|22266.5|22246.5|22312.8|22292.8|22313.4|22293.4|22266.5|22246.5|89
1722865150000|2024-08-05 13:39:10|22317.8|22297.8|22339.6|22319.6|22340.3|22320.3|22317.8|22297.8|19
1722865160000|2024-08-05 13:39:20|22340.3|22320.3|22339.6|22319.6|22340.3|22320.3|22334.6|22314.6|28
1722865170000|2024-08-05 13:39:30|22335.9|22315.9|22320.3|22300.3|22335.9|22315.9|22320.3|22300.3|14
1722865180000|2024-08-05 13:39:40|22319.6|22299.6|22332.8|22312.8|22334|22314|22317.8|22297.8|10
1722865190000|2024-08-05 13:39:50|22333.4|22313.4|22333.4|22313.4|22333.4|22313.4|22333.4|22313.4|16
1722865200000|2024-08-05 13:40:00|22337.1|22317.1|22351.5|22331.5|22353.4|22333.4|22337.1|22317.1|37
1722865210000|2024-08-05 13:40:10|22354|22334|22363.4|22343.4|22365.9|22345.9|22354|22334|16
1722865220000|2024-08-05 13:40:20|22364|22344|22387.1|22367.1|22387.1|22367.1|22362.8|22342.8|32
1722865230000|2024-08-05 13:40:30|22386.5|22366.5|22358.4|22338.4|22399|22379|22358.4|22338.4|28
1722865240000|2024-08-05 13:40:40|22357.1|22337.1|22343.4|22323.4|22357.1|22337.1|22343.4|22323.4|16
1722865250000|2024-08-05 13:40:50|22342.8|22322.8|22339|22319|22342.8|22322.8|22339|22319|13
1722865260000|2024-08-05 13:41:00|22338.4|22318.4|22363.4|22343.4|22363.4|22343.4|22334|22314|24
1722865270000|2024-08-05 13:41:10|22362.8|22342.8|22360.9|22340.9|22364|22344|22360.9|22340.9|7
1722865280000|2024-08-05 13:41:20|22356.5|22336.5|22358.4|22338.4|22360.9|22340.9|22356.5|22336.5|2
1722865290000|2024-08-05 13:41:30|22360.9|22340.9|22355.3|22315.3|22360.9|22340.9|22354.6|22315.3|94
1722865300000|2024-08-05 13:41:40|22337.1|22317.1|22334|22314|22337.1|22317.1|22324.6|22304.6|18
1722865310000|2024-08-05 13:41:50|22335.3|22315.3|22335.3|22315.3|22335.3|22315.3|22335.3|22315.3|1
1722865320000|2024-08-05 13:42:00|22334.6|22314.6|22332.1|22312.1|22334.6|22314.6|22332.1|22312.1|1
1722865330000|2024-08-05 13:42:10|22331.5|22311.5|22330.3|22310.3|22332.1|22312.1|22330.3|22310.3|3
1722865340000|2024-08-05 13:42:20|22329.6|22309.6|22325.3|22305.3|22329.6|22309.6|22325.3|22305.3|2
1722865350000|2024-08-05 13:42:30|22324|22304|22307.1|22287.1|22324|22304|22303.4|22283.4|29
1722865360000|2024-08-05 13:42:40|22307.8|22287.8|22290.3|22270.3|22307.8|22287.8|22290.3|22270.3|6
1722865370000|2024-08-05 13:42:50|22289.6|22269.6|22279.6|22259.6|22289.6|22269.6|22279.6|22259.6|8
1722865380000|2024-08-05 13:43:00|22277.1|22257.1|22285.3|22265.3|22285.3|22265.3|22272.8|22252.8|8
1722865390000|2024-08-05 13:43:10|22287.8|22267.8|22305.3|22285.3|22309.6|22289.6|22287.8|22267.8|16
1722865400000|2024-08-05 13:43:20|22304.6|22284.6|22309.6|22289.6|22309.6|22289.6|22302.8|22282.8|14
1722865410000|2024-08-05 13:43:30|22310.3|22290.3|22309.6|22289.6|22310.3|22290.3|22309.6|22289.6|2
1722865420000|2024-08-05 13:43:40|22310.3|22290.3|22312.1|22292.1|22312.1|22292.1|22310.3|22290.3|0
1722865430000|2024-08-05 13:43:50|22310.3|22290.3|22309.6|22289.6|22310.3|22290.3|22309.6|22289.6|1
1722865440000|2024-08-05 13:44:00|22314.6|22294.6|22317.1|22297.1|22317.1|22297.1|22314.6|22294.6|9
1722865450000|2024-08-05 13:44:10|22317.8|22297.8|22322.1|22302.1|22324|22304|22317.8|22297.8|0
1722865460000|2024-08-05 13:44:20|22321.5|22301.5|22312.7|22292.7|22321.5|22301.5|22312.7|22292.7|3
1722865470000|2024-08-05 13:44:30|22312.1|22292.1|22308.4|22288.4|22312.1|22292.1|22308.4|22288.4|10
1722865480000|2024-08-05 13:44:40|22306.5|22286.5|22307.1|22287.1|22307.1|22287.1|22291.5|22271.5|18
1722865490000|2024-08-05 13:44:50|22309.6|22289.6|22319.6|22299.6|22319.6|22299.6|22309.6|22289.6|0
1722865500000|2024-08-05 13:45:00|22317.7|22297.7|22325.9|22305.9|22325.9|22305.9|22317.1|22297.1|17
1722865510000|2024-08-05 13:45:10|22326.5|22306.5|22327.1|22307.1|22327.7|22307.7|22325.2|22305.2|5
1722865520000|2024-08-05 13:45:20|22327.7|22307.7|22322.1|22302.1|22327.7|22307.7|22322.1|22302.1|4
1722865530000|2024-08-05 13:45:30|22317.1|22297.1|22311.5|22291.5|22317.1|22297.1|22310.9|22290.9|4
1722865540000|2024-08-05 13:45:40|22310.9|22290.9|22309|22289|22311.5|22291.5|22309|22289|4
1722865550000|2024-08-05 13:45:50|22307.1|22287.1|22301.5|22281.5|22309.6|22289.6|22301.5|22281.5|8
1722865560000|2024-08-05 13:46:00|22300.9|22280.9|22299|22279|22301.5|22281.5|22299|22279|6
1722865570000|2024-08-05 13:46:10|22297.1|22277.1|22292.1|22272.1|22299.6|22279.6|22289.6|22269.6|9
1722865580000|2024-08-05 13:46:20|22299.6|22279.6|22300.2|22280.2|22300.2|22280.2|22299.6|22279.6|8
1722865590000|2024-08-05 13:46:30|22302.1|22282.1|22326.5|22306.5|22327.1|22307.1|22302.1|22282.1|47
1722865600000|2024-08-05 13:46:40|22329|22309|22341.5|22321.5|22349.6|22329.6|22329|22309|15
1722865610000|2024-08-05 13:46:50|22342.1|22322.1|22339.6|22319.6|22342.7|22322.7|22339.6|22319.6|16
1722865620000|2024-08-05 13:47:00|22342.1|22322.1|22374.6|22354.6|22374.6|22354.6|22342.1|22322.1|29
1722865630000|2024-08-05 13:47:10|22375.2|22355.2|22379.6|22359.6|22381.5|22361.5|22375.2|22355.2|15
1722865640000|2024-08-05 13:47:20|22379|22359|22374.6|22354.6|22379.6|22359.6|22374.6|22354.6|3
1722865650000|2024-08-05 13:47:30|22369|22349|22375.2|22355.2|22375.2|22355.2|22362.7|22342.7|10
1722865660000|2024-08-05 13:47:40|22377.7|22357.7|22375.2|22355.2|22379|22359|22374.6|22354.6|1
1722865670000|2024-08-05 13:47:50|22379.6|22359.6|22382.1|22362.1|22383.4|22363.4|22379.6|22359.6|15
1722865680000|2024-08-05 13:48:00|22382.7|22362.7|22387.7|22367.7|22387.7|22367.7|22382.7|22362.7|10
1722865690000|2024-08-05 13:48:10|22389.6|22369.6|22382.1|22362.1|22392.7|22372.7|22382.1|22362.1|10
1722865700000|2024-08-05 13:48:20|22381.5|22361.5|22379|22359|22381.5|22361.5|22379|22359|5
1722865710000|2024-08-05 13:48:30|22377.1|22357.1|22367.1|22347.1|22377.1|22357.1|22367.1|22347.1|7
1722865730000|2024-08-05 13:48:50|22364.6|22344.6|22364.6|22344.6|22364.6|22344.6|22364.6|22344.6|5
1722865740000|2024-08-05 13:49:00|22364|22344|22364.6|22344.6|22364.6|22344.6|22363.4|22343.4|5
1722865750000|2024-08-05 13:49:10|22354.5|22334.5|22327.1|22307.1|22354.5|22334.5|22327.1|22307.1|4
1722865760000|2024-08-05 13:49:20|22329.6|22309.6|22329.6|22309.6|22329.6|22309.6|22329.6|22309.6|4
1722865770000|2024-08-05 13:49:30|22326.5|22306.5|22316.5|22296.5|22326.5|22306.5|22316.5|22296.5|4
1722865780000|2024-08-05 13:49:40|22314.6|22294.6|22314.6|22294.6|22314.6|22294.6|22314.6|22294.6|3
1722865790000|2024-08-05 13:49:50|22307.1|22287.1|22307.1|22287.1|22307.1|22287.1|22307.1|22287.1|1
1722865800000|2024-08-05 13:50:00|22305.2|22285.2|22297.1|22277.1|22305.2|22285.2|22297.1|22277.1|5
1722865810000|2024-08-05 13:50:10|22294.6|22274.6|22272.1|22252.1|22297.7|22274.6|22272.1|22252.1|60
1722865820000|2024-08-05 13:50:20|22271.5|22251.5|22272.1|22252.1|22272.1|22252.1|22271.5|22251.5|5
1722865830000|2024-08-05 13:50:30|22267.1|22247.1|22264.6|22244.6|22267.1|22247.1|22264.6|22244.6|0
1722865840000|2024-08-05 13:50:40|22264|22244|22264|22244|22264|22244|22264|22244|2
1722865850000|2024-08-05 13:50:50|22262.1|22242.1|22262.1|22242.1|22262.7|22242.7|22260.2|22240.2|10
1722865860000|2024-08-05 13:51:00|22264|22244|22264|22244|22264|22244|22261.5|22241.5|3
1722865870000|2024-08-05 13:51:10|22266.5|22246.5|22269.6|22249.6|22269.6|22249.6|22266.5|22246.5|2
1722865880000|2024-08-05 13:51:20|22271.5|22251.5|22272.1|22252.1|22272.1|22252.1|22271.5|22251.5|8
1722865890000|2024-08-05 13:51:30|22271.5|22251.5|22276.5|22256.5|22276.5|22256.5|22271.5|22251.5|3
1722865900000|2024-08-05 13:51:40|22277.1|22257.1|22276.5|22256.5|22279|22259|22276.5|22256.5|0
1722865910000|2024-08-05 13:51:50|22275.8|22255.8|22269.6|22249.6|22275.8|22255.8|22269.6|22249.6|5
1722865920000|2024-08-05 13:52:00|22272.1|22252.1|22277.1|22257.1|22279|22259|22272.1|22252.1|6
1722865930000|2024-08-05 13:52:10|22279.6|22259.6|22267.1|22247.1|22279.6|22259.6|22267.1|22247.1|5
1722865940000|2024-08-05 13:52:20|22269.6|22249.6|22264.6|22244.6|22269.6|22249.6|22264.6|22244.6|5
1722865950000|2024-08-05 13:52:30|22264|22244|22254.6|22234.6|22264|22244|22252.1|22232.1|4
1722865960000|2024-08-05 13:52:40|22252.1|22232.1|22249.6|22229.6|22252.1|22232.1|22249.6|22229.6|1
1722865970000|2024-08-05 13:52:50|22250.2|22230.2|22249.6|22229.6|22250.2|22230.2|22249.6|22229.6|3
1722865980000|2024-08-05 13:53:00|22250.2|22230.2|22255.2|22235.2|22255.2|22235.2|22249.6|22229.6|4
1722865990000|2024-08-05 13:53:10|22253.4|22233.4|22247.7|22227.7|22253.4|22233.4|22247.7|22227.7|6
1722866000000|2024-08-05 13:53:20|22249|22229|22252.1|22232.1|22252.1|22232.1|22247.1|22227.1|17
1722866010000|2024-08-05 13:53:30|22252.7|22232.7|22252.1|22232.1|22252.7|22232.7|22252.1|22232.1|2
1722866020000|2024-08-05 13:53:40|22252.7|22232.7|22252.7|22232.7|22252.7|22232.7|22252.1|22232.1|0
1722866030000|2024-08-05 13:53:50|22250.2|22230.2|22249.6|22229.6|22250.2|22230.2|22249.6|22229.6|2
1722866040000|2024-08-05 13:54:00|22252.7|22232.7|22252.1|22232.1|22252.7|22232.7|22252.1|22232.1|0
1722866050000|2024-08-05 13:54:10|22257.1|22237.1|22254.6|22234.6|22257.7|22237.7|22254.6|22234.6|14
1722866060000|2024-08-05 13:54:20|22250.9|22230.9|22250.9|22230.9|22250.9|22230.9|22250.9|22230.9|9
1722866070000|2024-08-05 13:54:30|22251.5|22231.5|22259|22239|22259|22239|22251.5|22231.5|6
1722866080000|2024-08-05 13:54:40|22259.6|22239.6|22258.4|22238.4|22261.5|22241.5|22258.4|22238.4|2
1722866100000|2024-08-05 13:55:00|22257.7|22237.7|22267.1|22247.1|22267.1|22247.1|22250.2|22230.2|13
1722866110000|2024-08-05 13:55:10|22269|22249|22275.2|22255.2|22275.2|22255.2|22269|22249|5
1722866120000|2024-08-05 13:55:20|22274|22254|22273.4|22253.4|22274|22254|22273.4|22253.4|0
1722866130000|2024-08-05 13:55:30|22272.7|22252.7|22275.2|22255.2|22275.2|22255.2|22271.5|22251.5|7
1722866140000|2024-08-05 13:55:40|22277.1|22257.1|22284|22264|22284|22264|22277.1|22257.1|1
1722866160000|2024-08-05 13:56:00|22282.7|22262.7|22280.9|22260.9|22282.7|22262.7|22280.9|22260.9|2
1722866170000|2024-08-05 13:56:10|22278.4|22258.4|22275.2|22255.2|22278.4|22258.4|22274.6|22254.6|14
1722866180000|2024-08-05 13:56:20|22277.7|22257.7|22275.2|22255.2|22277.7|22257.7|22275.2|22255.2|0
1722866190000|2024-08-05 13:56:30|22274.6|22254.6|22270.9|22250.9|22274.6|22254.6|22268.4|22248.4|8
1722866200000|2024-08-05 13:56:40|22268.4|22248.4|22270.9|22250.9|22270.9|22250.9|22268.4|22248.4|0
1722866210000|2024-08-05 13:56:50|22270.2|22250.2|22267.7|22247.7|22270.2|22250.2|22267.7|22247.7|1
1722866220000|2024-08-05 13:57:00|22264.6|22244.6|22264.6|22244.6|22274|22244.6|22264.6|22234|101
1722866230000|2024-08-05 13:57:10|22262.7|22242.7|22263.4|22243.4|22263.4|22243.4|22262.7|22242.7|4
1722866240000|2024-08-05 13:57:20|22264|22244|22263.4|22243.4|22265.9|22245.9|22263.4|22243.4|0
1722866250000|2024-08-05 13:57:30|22264|22244|22268.4|22248.4|22268.4|22248.4|22264|22244|5
1722866260000|2024-08-05 13:57:40|22267.7|22247.7|22267.7|22247.7|22267.7|22247.7|22267.7|22247.7|0
1722866280000|2024-08-05 13:58:00|22265.2|22245.2|22255.9|22235.9|22265.2|22245.2|22255.9|22235.9|6
1722866290000|2024-08-05 13:58:10|22257.7|22237.7|22258.4|22238.4|22258.4|22238.4|22257.7|22237.7|5
1722866300000|2024-08-05 13:58:20|22260.2|22240.2|22260.2|22240.2|22260.9|22240.9|22260.2|22240.2|0
1722866310000|2024-08-05 13:58:30|22258.4|22238.4|22258.4|22238.4|22258.4|22238.4|22258.4|22238.4|0
1722866320000|2024-08-05 13:58:40|||||||||1
1722866330000|2024-08-05 13:58:50|||||||||1
1722866340000|2024-08-05 13:59:00|22257.7|22237.7|22255.9|22235.9|22258.4|22238.4|22255.9|22235.9|5
1722866360000|2024-08-05 13:59:20|22253.4|22233.4|22253.4|22233.4|22253.4|22233.4|22253.4|22233.4|0
1722866370000|2024-08-05 13:59:30|22252.7|22232.7|22252.7|22232.7|22252.7|22232.7|22252.1|22232.1|4
1722866380000|2024-08-05 13:59:40|22252.1|22232.1|22249.6|22229.6|22252.7|22232.7|22249.6|22229.6|7
1722866390000|2024-08-05 13:59:50|||||||||5
1722866400000|2024-08-05 14:00:00|22247.1|22227.1|22252.7|22232.7|22252.7|22232.7|22230.2|22210.2|60
1722866410000|2024-08-05 14:00:10|22253.4|22233.4|22265.9|22245.9|22265.9|22245.9|22253.4|22233.4|4
1722866420000|2024-08-05 14:00:20|22265.2|22245.2|22278.4|22258.4|22278.4|22258.4|22265.2|22245.2|6
1722866430000|2024-08-05 14:00:30|22275.9|22255.9|22270.9|22250.9|22275.9|22255.9|22270.9|22250.9|2
1722866440000|2024-08-05 14:00:40|22270.2|22250.2|22273.4|22253.4|22273.4|22253.4|22270.2|22250.2|1
1722866450000|2024-08-05 14:00:50|22274.6|22254.6|22280.9|22260.9|22280.9|22260.9|22274.6|22254.6|9
1722866460000|2024-08-05 14:01:00|22284.6|22264.6|22290.9|22270.9|22290.9|22270.9|22284.6|22264.6|9
1722866480000|2024-08-05 14:01:20|22288.4|22268.4|22290.9|22270.9|22290.9|22270.9|22285.9|22265.9|0
1722866490000|2024-08-05 14:01:30|||||||||1
1722866510000|2024-08-05 14:01:50|22291.5|22271.5|22293.4|22273.4|22293.4|22273.4|22291.5|22271.5|0
1722866520000|2024-08-05 14:02:00|22294|22274|22299|22279|22300.2|22280.2|22294|22274|14
1722866530000|2024-08-05 14:02:10|22297.7|22277.7|22282.1|22262.1|22297.7|22277.7|22282.1|22262.1|3
1722866550000|2024-08-05 14:02:30|22279.6|22259.6|22275.2|22255.2|22279.6|22259.6|22275.2|22255.2|1
1722866560000|2024-08-05 14:02:40|22275.9|22255.9|22278.4|22258.4|22278.4|22258.4|22275.9|22255.9|7
1722866580000|2024-08-05 14:03:00|22274|22254|22267.1|22247.1|22274|22254|22267.1|22247.1|2
1722866590000|2024-08-05 14:03:10|22264.6|22244.6|22263.4|22243.4|22265.9|22245.9|22259.6|22239.6|2
1722866600000|2024-08-05 14:03:20|22265.9|22245.9|22265.9|22245.9|22265.9|22245.9|22264|22244|1
1722866620000|2024-08-05 14:03:40|||||||||3
1722866630000|2024-08-05 14:03:50|22265.2|22245.2|22260.9|22240.9|22265.2|22245.2|22260.9|22240.9|0
1722866640000|2024-08-05 14:04:00|22260.2|22240.2|22255.9|22235.9|22260.9|22240.9|22255.9|22235.9|2
1722866650000|2024-08-05 14:04:10|22259|22239|22261.5|22241.5|22261.5|22241.5|22259|22239|2
1722866660000|2024-08-05 14:04:20|22260.9|22240.9|22261.5|22241.5|22261.5|22241.5|22260.9|22240.9|0
1722866670000|2024-08-05 14:04:30|22260.9|22240.9|22260.9|22240.9|22260.9|22240.9|22260.9|22240.9|1
1722866680000|2024-08-05 14:04:40|22258.4|22238.4|22255.9|22235.9|22258.4|22238.4|22255.9|22235.9|0
1722866710000|2024-08-05 14:05:10|22254.6|22234.6|22253.3|22233.3|22254.6|22234.6|22253.3|22233.3|7
1722866720000|2024-08-05 14:05:20|22249.6|22229.6|22245.2|22225.2|22249.6|22229.6|22245.2|22225.2|1
1722866730000|2024-08-05 14:05:30|22242.7|22222.7|22235.9|22215.9|22242.7|22222.7|22235.9|22215.9|5
1722866740000|2024-08-05 14:05:40|22235.2|22215.2|22233.4|22213.4|22235.2|22215.2|22233.4|22213.4|0
1722866750000|2024-08-05 14:05:50|22232.1|22212.1|22235.9|22215.9|22235.9|22215.9|22232.1|22212.1|2
1722866760000|2024-08-05 14:06:00|22234.6|22214.6|22230.9|22210.9|22234.6|22214.6|22230.9|22210.9|0
1722866770000|2024-08-05 14:06:10|22233.4|22213.4|22233.4|22213.4|22233.4|22213.4|22233.4|22213.4|5
1722866780000|2024-08-05 14:06:20|||||||||4
1722866800000|2024-08-05 14:06:40|22234|22214|22234|22214|22234|22214|22234|22214|1
1722866810000|2024-08-05 14:06:50|22238.4|22218.4|22238.4|22218.4|22239|22219|22238.4|22218.4|10
1722866820000|2024-08-05 14:07:00|22235.9|22215.9|22233.4|22213.4|22235.9|22215.9|22233.4|22213.4|3
1722866830000|2024-08-05 14:07:10|22231.5|22211.5|22218.4|22198.4|22231.5|22211.5|22213.4|22193.4|78
1722866840000|2024-08-05 14:07:20|22219|22199|22216.5|22196.5|22219|22199|22216.5|22196.5|7
1722866850000|2024-08-05 14:07:30|22218.4|22198.4|22210.2|22190.2|22218.4|22198.4|22208.4|22188.4|13
1722866860000|2024-08-05 14:07:40|22208.4|22188.4|22205.9|22185.9|22208.4|22188.4|22205.9|22185.9|3
1722866870000|2024-08-05 14:07:50|22207.7|22187.7|22230.9|22210.9|22230.9|22210.9|22207.7|22187.7|32
1722866880000|2024-08-05 14:08:00|22228.4|22208.4|22215.9|22195.9|22228.4|22208.4|22215.9|22195.9|28
1722866890000|2024-08-05 14:08:10|22214.6|22194.6|22206.5|22186.5|22214.6|22194.6|22206.5|22186.5|2
1722866900000|2024-08-05 14:08:20|22205.8|22185.8|22198.3|22178.3|22205.8|22185.8|22197.7|22177.7|24
1722866920000|2024-08-05 14:08:40|||||||||38
1722866940000|2024-08-05 14:09:00|22197.7|22177.7|22195.8|22175.8|22200.8|22180.8|22195.8|22175.8|51
1722866950000|2024-08-05 14:09:10|||||||||1
1722866960000|2024-08-05 14:09:20|22195.2|22175.2|22195.8|22175.8|22195.8|22175.8|22195.2|22175.2|0
1722866970000|2024-08-05 14:09:30|22195.2|22175.2|22195.8|22175.8|22195.8|22175.8|22193.3|22173.3|8
1722866980000|2024-08-05 14:09:40|22197.7|22177.7|22213.4|22193.4|22215.9|22193.4|22197.7|22175.9|26
1722866990000|2024-08-05 14:09:50|22219|22199|22212.7|22192.7|22219|22199|22212.7|22192.7|3
1722867000000|2024-08-05 14:10:00|22210.8|22190.8|22210.8|22190.8|22210.8|22190.8|22210.2|22190.2|2
1722867010000|2024-08-05 14:10:10|22205.8|22185.8|22205.8|22185.8|22205.8|22185.8|22205.8|22185.8|12
1722867020000|2024-08-05 14:10:20|22205.2|22185.2|22200.2|22180.2|22205.8|22185.8|22200.2|22180.2|14
1722867030000|2024-08-05 14:10:30|22197.7|22177.7|22195.8|22175.8|22197.7|22177.7|22195.8|22175.8|1
1722867040000|2024-08-05 14:10:40|||||||||6
1722867050000|2024-08-05 14:10:50|22200.2|22180.2|22204.6|22184.6|22204.6|22184.6|22200.2|22180.2|22
1722867060000|2024-08-05 14:11:00|22206.5|22186.5|22207.7|22187.7|22207.7|22187.7|22206.5|22186.5|1
1722867070000|2024-08-05 14:11:10|22208.3|22188.3|22222.7|22202.7|22222.7|22202.7|22205.2|22185.2|19
1722867080000|2024-08-05 14:11:20|22227.7|22207.7|22230.8|22210.8|22233.3|22213.3|22227.7|22207.7|2
1722867090000|2024-08-05 14:11:30|22230.2|22210.2|22230.2|22210.2|22230.8|22210.8|22230.2|22210.2|1
1722867100000|2024-08-05 14:11:40|22229.6|22209.6|22231.5|22211.5|22231.5|22211.5|22227.7|22207.7|6
1722867110000|2024-08-05 14:11:50|22232.1|22212.1|22234.6|22214.6|22235.2|22215.2|22231.5|22211.5|9
1722867120000|2024-08-05 14:12:00|22234|22214|22234|22214|22234|22214|22234|22214|7
1722867130000|2024-08-05 14:12:10|22235.8|22215.8|22233.3|22213.3|22235.8|22215.8|22233.3|22213.3|1
1722867140000|2024-08-05 14:12:20|22235.2|22215.2|22235.2|22215.2|22235.2|22215.2|22235.2|22215.2|2
1722867150000|2024-08-05 14:12:30|22230.8|22210.8|22225.2|22205.2|22230.8|22210.8|22225.2|22205.2|3
1722867160000|2024-08-05 14:12:40|22223.3|22203.3|22225.2|22205.2|22225.8|22205.8|22223.3|22203.3|0
1722867180000|2024-08-05 14:13:00|22223.3|22203.3|22226.5|22206.5|22226.5|22206.5|22223.3|22203.3|4
1722867190000|2024-08-05 14:13:10|22228.3|22208.3|22237.7|22217.7|22238.3|22218.3|22228.3|22208.3|1
1722867200000|2024-08-05 14:13:20|22235.8|22215.8|22235.8|22215.8|22238.3|22218.3|22235.8|22215.8|3
1722867210000|2024-08-05 14:13:30|22235.2|22215.2|22235.2|22215.2|22235.8|22215.8|22235.2|22215.2|2
1722867220000|2024-08-05 14:13:40|22235.8|22215.8|22235.8|22215.8|22235.8|22215.8|22235.2|22215.2|0
1722867230000|2024-08-05 14:13:50|22230.8|22210.8|22229|22209|22230.8|22210.8|22226.5|22206.5|2
1722867240000|2024-08-05 14:14:00|22230.8|22210.8|22233.3|22213.3|22233.3|22213.3|22230.2|22210.2|3
1722867250000|2024-08-05 14:14:10|22232.7|22212.7|22230.2|22210.2|22232.7|22212.7|22230.2|22210.2|2
1722867270000|2024-08-05 14:14:30|22229.6|22209.6|22230.2|22210.2|22230.2|22210.2|22229.6|22209.6|0
1722867280000|2024-08-05 14:14:40|||||||||3
1722867300000|2024-08-05 14:15:00|22230.8|22210.8|22241.5|22221.5|22241.5|22221.5|22230.8|22210.8|5
1722867310000|2024-08-05 14:15:10|22242.7|22222.7|22235.2|22215.2|22242.7|22222.7|22235.2|22215.2|2
1722867320000|2024-08-05 14:15:20|22234.6|22214.6|22234.6|22214.6|22235.2|22215.2|22234.6|22214.6|0
1722867330000|2024-08-05 14:15:30|22235.8|22215.8|22235.8|22215.8|22235.8|22215.8|22235.8|22215.8|12
1722867340000|2024-08-05 14:15:40|22236.5|22216.5|22235.8|22215.8|22236.5|22216.5|22235.8|22215.8|0
1722867350000|2024-08-05 14:15:50|22233.3|22213.3|22230.8|22210.8|22233.3|22213.3|22230.8|22210.8|8
1722867360000|2024-08-05 14:16:00|22230.2|22210.2|22227.7|22207.7|22230.2|22210.2|22225.8|22205.8|3
1722867370000|2024-08-05 14:16:10|22225.8|22205.8|22228.3|22208.3|22228.3|22208.3|22225.8|22205.8|3
1722867380000|2024-08-05 14:16:20|22227.7|22207.7|22227.7|22207.7|22228.3|22208.3|22225.8|22205.8|3
1722867390000|2024-08-05 14:16:30|22225.8|22205.8|22225.8|22205.8|22225.8|22205.8|22225.8|22205.8|0
1722867400000|2024-08-05 14:16:40|||||||||1
1722867410000|2024-08-05 14:16:50|22223.3|22203.3|22223.3|22203.3|22223.3|22203.3|22223.3|22203.3|6
1722867420000|2024-08-05 14:17:00|22222.7|22202.7|22222.7|22202.7|22223.3|22203.3|22222.7|22202.7|0
1722867430000|2024-08-05 14:17:10|22223.3|22203.3|22224.6|22204.6|22224.6|22204.6|22223.3|22203.3|7
1722867440000|2024-08-05 14:17:20|22224|22204|22227.1|22207.1|22227.1|22207.1|22224|22204|2
1722867450000|2024-08-05 14:17:30|22229|22209|22229|22209|22229|22209|22229|22209|0
1722867460000|2024-08-05 14:17:40|22230.8|22210.8|22230.8|22210.8|22230.8|22210.8|22230.8|22210.8|2
1722867470000|2024-08-05 14:17:50|22230.2|22210.2|22230.8|22210.8|22230.8|22210.8|22230.2|22210.2|6
1722867480000|2024-08-05 14:18:00|22232.7|22212.7|22233.3|22213.3|22233.3|22213.3|22230.8|22210.8|4
1722867490000|2024-08-05 14:18:10|||||||||2
1722867500000|2024-08-05 14:18:20|22234.6|22214.6|22239|22219|22239|22219|22234.6|22214.6|1
1722867510000|2024-08-05 14:18:30|22240.8|22220.8|22240.8|22220.8|22240.8|22220.8|22240.8|22220.8|5
1722867520000|2024-08-05 14:18:40|22242.7|22222.7|22242.7|22222.7|22242.7|22222.7|22242.7|22222.7|2
1722867530000|2024-08-05 14:18:50|22243.3|22223.3|22243.3|22223.3|22243.3|22223.3|22243.3|22223.3|14
1722867540000|2024-08-05 14:19:00|22245.2|22225.2|22243.3|22223.3|22245.2|22225.2|22243.3|22223.3|1
1722867550000|2024-08-05 14:19:10|22244|22224|22248.3|22228.3|22248.3|22228.3|22244|22224|3
1722867560000|2024-08-05 14:19:20|22250.8|22230.8|22252.1|22232.1|22252.1|22232.1|22250.8|22230.8|0
1722867570000|2024-08-05 14:19:30|22252.7|22232.7|22253.4|22233.4|22253.4|22233.4|22252.1|22232.1|6
1722867580000|2024-08-05 14:19:40|22259|22239|22259.6|22239.6|22259.6|22239.6|22259|22239|4
1722867590000|2024-08-05 14:19:50|22265.8|22245.8|22265.8|22245.8|22270.8|22250.8|22265.8|22245.8|6
1722867600000|2024-08-05 14:20:00|22266.5|22246.5|22265.8|22245.8|22266.5|22246.5|22265.8|22245.8|4
1722867650000|2024-08-05 14:20:50|22263.3|22243.3|22258.3|22238.3|22263.3|22243.3|22258.3|22238.3|13
1722867660000|2024-08-05 14:21:00|22260.8|22240.8|22260.8|22240.8|22263.3|22243.3|22260.8|22240.8|7
1722867670000|2024-08-05 14:21:10|22260.2|22240.2|22260.8|22240.8|22260.8|22240.8|22260.2|22240.2|12
1722867680000|2024-08-05 14:21:20|22262.7|22242.7|22266.5|22246.5|22268.3|22248.3|22261.5|22241.5|5
1722867690000|2024-08-05 14:21:30|22268.3|22248.3|22275.8|22255.8|22275.8|22255.8|22265.8|22245.8|5
1722867700000|2024-08-05 14:21:40|22276.5|22256.5|22275.8|22255.8|22280.8|22260.8|22275.8|22255.8|3
1722867710000|2024-08-05 14:21:50|||||||||1
1722867720000|2024-08-05 14:22:00|22277.7|22257.7|22280.8|22260.8|22280.8|22260.8|22277.7|22257.7|3
1722867730000|2024-08-05 14:22:10|22284|22264|22295.8|22275.8|22295.8|22275.8|22284|22264|8
1722867740000|2024-08-05 14:22:20|22295.2|22275.2|22294|22274|22297.1|22277.1|22293.3|22273.3|3
1722867750000|2024-08-05 14:22:30|22293.3|22273.3|22293.3|22273.3|22293.3|22273.3|22293.3|22273.3|0
1722867760000|2024-08-05 14:22:40|22294|22274|22293.3|22273.3|22294|22274|22293.3|22273.3|3
1722867770000|2024-08-05 14:22:50|22292.7|22272.7|22290.8|22270.8|22292.7|22272.7|22290.8|22270.8|1
1722867780000|2024-08-05 14:23:00|22290.2|22270.2|22287.7|22267.7|22292.7|22272.7|22287.7|22267.7|3
1722867800000|2024-08-05 14:23:20|22290.8|22270.8|22288.3|22268.3|22290.8|22270.8|22288.3|22268.3|8
1722867810000|2024-08-05 14:23:30|22287.7|22267.7|22275.8|22255.8|22287.7|22267.7|22275.8|22255.8|7
1722867830000|2024-08-05 14:23:50|22275.2|22255.2|22270.8|22250.8|22275.2|22255.2|22270.8|22250.8|1
1722867840000|2024-08-05 14:24:00|22267.7|22247.7|22267.7|22247.7|22267.7|22247.7|22267.7|22247.7|5
1722867850000|2024-08-05 14:24:10|22270.8|22250.8|22275.8|22255.8|22275.8|22255.8|22270.8|22250.8|11
1722867860000|2024-08-05 14:24:20|22276.5|22256.5|22271.5|22251.5|22278.3|22258.3|22271.5|22251.5|1
1722867870000|2024-08-05 14:24:30|22270.8|22250.8|22273.3|22253.3|22273.3|22253.3|22270.8|22250.8|3
1722867880000|2024-08-05 14:24:40|22274.6|22254.6|22281.5|22261.5|22281.5|22261.5|22274.6|22254.6|3
1722867890000|2024-08-05 14:24:50|22286.5|22266.5|22291.5|22271.5|22291.5|22271.5|22286.5|22266.5|2
1722867900000|2024-08-05 14:25:00|22292.1|22272.1|22306.5|22286.5|22307.1|22287.1|22292.1|22272.1|7
1722867910000|2024-08-05 14:25:10|22305.8|22285.8|22304|22284|22308.3|22288.3|22304|22284|1
1722867920000|2024-08-05 14:25:20|22305.2|22285.2|22302.7|22282.7|22305.8|22285.8|22302.7|22282.7|0
1722867930000|2024-08-05 14:25:30|22302.1|22282.1|22295.8|22275.8|22302.1|22282.1|22295.8|22275.8|0
1722867940000|2024-08-05 14:25:40|22295.2|22275.2|22300.8|22280.8|22300.8|22280.8|22295.2|22275.2|12
1722867950000|2024-08-05 14:25:50|22302.7|22282.7|22300.8|22280.8|22302.7|22282.7|22300.8|22280.8|0
1722867960000|2024-08-05 14:26:00|22303.3|22283.3|22309.6|22289.6|22309.6|22289.6|22303.3|22283.3|3
1722867970000|2024-08-05 14:26:10|22312.1|22292.1|22342.1|22322.1|22342.1|22322.1|22312.1|22292.1|104
1722867980000|2024-08-05 14:26:20|22338.3|22318.3|22329.6|22309.6|22338.3|22318.3|22329.6|22309.6|16
1722867990000|2024-08-05 14:26:30|22329|22309|22324|22304|22329.6|22309.6|22324|22304|2
1722868000000|2024-08-05 14:26:40|22324.6|22304.6|22319.6|22299.6|22324.6|22304.6|22319.6|22299.6|2
1722868010000|2024-08-05 14:26:50|22317.7|22297.7|22312.1|22292.1|22317.7|22297.7|22312.1|22292.1|4
1722868020000|2024-08-05 14:27:00|22311.5|22291.5|22307.1|22287.1|22312.1|22292.1|22307.1|22287.1|33
1722868030000|2024-08-05 14:27:10|22306.5|22286.5|22302.1|22282.1|22306.5|22286.5|22300.2|22280.2|41
1722868040000|2024-08-05 14:27:20|22301.5|22281.5|22301.5|22281.5|22301.5|22281.5|22301.5|22281.5|66
1722868050000|2024-08-05 14:27:30|22300.8|22280.8|22300.8|22280.8|22300.8|22280.8|22300.2|22280.2|1
1722868060000|2024-08-05 14:27:40|22301.5|22281.5|22298.3|22278.3|22303.3|22283.3|22298.3|22278.3|2
1722868070000|2024-08-05 14:27:50|22295.8|22275.8|22290.8|22270.8|22295.8|22275.8|22290.8|22270.8|2
1722868080000|2024-08-05 14:28:00|22295.8|22275.8|22293.3|22273.3|22295.8|22275.8|22293.3|22273.3|1
1722868090000|2024-08-05 14:28:10|22295.8|22275.8|22295.8|22275.8|22295.8|22275.8|22293.3|22273.3|1
1722868100000|2024-08-05 14:28:20|22295.2|22275.2|22287.1|22267.1|22295.2|22275.2|22287.1|22267.1|2
1722868110000|2024-08-05 14:28:30|22280.8|22260.8|22280.8|22260.8|22280.8|22260.8|22280.8|22260.8|2
1722868120000|2024-08-05 14:28:40|22276.5|22256.5|22278.3|22258.3|22278.3|22258.3|22275.8|22255.8|2
1722868130000|2024-08-05 14:28:50|22280.8|22260.8|22280.2|22260.2|22280.8|22260.8|22280.2|22260.2|6
1722868140000|2024-08-05 14:29:00|22275.8|22255.8|22275.8|22255.8|22275.8|22255.8|22275.2|22255.2|1
1722868160000|2024-08-05 14:29:20|22275.2|22255.2|22273.3|22253.3|22275.2|22255.2|22270.8|22250.8|1
1722868170000|2024-08-05 14:29:30|22275.2|22255.2|22275.2|22255.2|22275.2|22255.2|22275.2|22255.2|0
1722868180000|2024-08-05 14:29:40|22275.8|22255.8|22275.8|22255.8|22275.8|22255.8|22275.8|22255.8|0
1722868190000|2024-08-05 14:29:50|22274.6|22254.6|22270.8|22250.8|22274.6|22254.6|22270.8|22250.8|2
1722868200000|2024-08-05 14:30:00|22269.6|22249.6|22263.9|22243.9|22269.6|22249.6|22263.9|22243.9|38
1722868210000|2024-08-05 14:30:10|22260.8|22240.8|22256.4|22236.4|22260.8|22240.8|22254.6|22234.6|1
1722868220000|2024-08-05 14:30:20|22255.2|22235.2|22257.1|22237.1|22257.1|22237.1|22255.2|22235.2|0
1722868230000|2024-08-05 14:30:30|22253.3|22233.3|22247|22227|22253.3|22233.3|22247|22227|9
1722868240000|2024-08-05 14:30:40|22241.4|22221.4|22241.4|22221.4|22241.4|22221.4|22241.4|22221.4|0
1722868250000|2024-08-05 14:30:50|22238.9|22218.9|22241.4|22221.4|22241.4|22221.4|22238.9|22218.9|5
1722868260000|2024-08-05 14:31:00|22239.6|22219.6|22237.7|22217.7|22241.4|22221.4|22237.7|22217.7|5
1722868270000|2024-08-05 14:31:10|22240.2|22220.2|22245.2|22225.2|22245.2|22225.2|22240.2|22220.2|15
1722868280000|2024-08-05 14:31:20|22245.8|22225.8|22245.2|22225.2|22245.8|22225.8|22245.2|22225.2|0
1722868290000|2024-08-05 14:31:30|22245.8|22225.8|22245.8|22225.8|22245.8|22225.8|22245.2|22225.2|0
1722868300000|2024-08-05 14:31:40|22246.4|22226.4|22242.7|22222.7|22246.4|22226.4|22242.7|22222.7|4
1722868310000|2024-08-05 14:31:50|22245.2|22225.2|22245.2|22225.2|22245.2|22225.2|22244.6|22224.6|0
1722868320000|2024-08-05 14:32:00|22245.8|22225.8|22245.8|22225.8|22245.8|22225.8|22243.3|22223.3|1
1722868330000|2024-08-05 14:32:10|22242.7|22222.7|22240.2|22220.2|22242.7|22222.7|22240.2|22220.2|23
1722868350000|2024-08-05 14:32:30|22238.3|22218.3|22235.8|22215.8|22238.3|22218.3|22235.8|22215.8|2
1722868360000|2024-08-05 14:32:40|22235.2|22215.2|22233.3|22213.3|22235.2|22215.2|22233.3|22213.3|2
1722868370000|2024-08-05 14:32:50|22233.9|22213.9|22233.3|22213.3|22235.2|22215.2|22233.3|22213.3|0
1722868380000|2024-08-05 14:33:00|||||||||1
1722868390000|2024-08-05 14:33:10|22232.7|22212.7|22220.8|22200.8|22232.7|22212.7|22220.8|22200.8|25
1722868410000|2024-08-05 14:33:30|22219.6|22199.6|22213.3|22193.3|22219.6|22199.6|22213.3|22193.3|9
1722868420000|2024-08-05 14:33:40|22215.2|22195.2|22235.8|22215.8|22235.8|22215.8|22215.2|22195.2|15
1722868430000|2024-08-05 14:33:50|22233.9|22213.9|22230.2|22210.2|22233.9|22213.9|22230.2|22210.2|2
1722868440000|2024-08-05 14:34:00|22229.6|22209.6|22227.7|22207.7|22229.6|22209.6|22227.7|22207.7|3
1722868450000|2024-08-05 14:34:10|22224.6|22204.6|22225.2|22205.2|22225.2|22205.2|22224.6|22204.6|1
1722868460000|2024-08-05 14:34:20|22225.8|22205.8|22232.1|22212.1|22233.9|22213.9|22225.2|22205.2|4
1722868470000|2024-08-05 14:34:30|22232.7|22212.7|22247.7|22227.7|22247.7|22227.7|22232.7|22212.7|1
1722868480000|2024-08-05 14:34:40|22245.2|22225.2|22245.2|22225.2|22245.2|22225.2|22245.2|22225.2|0
1722868490000|2024-08-05 14:34:50|22245.8|22225.8|22245.8|22225.8|22245.8|22225.8|22245.8|22225.8|0
1722868500000|2024-08-05 14:35:00|22246.4|22226.4|22240.8|22220.8|22246.4|22226.4|22240.8|22220.8|6
1722868510000|2024-08-05 14:35:10|22243.3|22223.3|22255.2|22235.2|22255.2|22235.2|22243.3|22223.3|2
1722868520000|2024-08-05 14:35:20|22255.8|22235.8|22266.4|22246.4|22266.4|22246.4|22255.8|22235.8|16
1722868530000|2024-08-05 14:35:30|22265.8|22245.8|22260.8|22240.8|22265.8|22245.8|22260.8|22240.8|3
1722868550000|2024-08-05 14:35:50|||||||||4
1722868560000|2024-08-05 14:36:00|22261.4|22241.4|22266.4|22246.4|22266.4|22246.4|22261.4|22241.4|2
1722868570000|2024-08-05 14:36:10|22268.3|22248.3|22278.9|22258.9|22278.9|22258.9|22268.3|22248.3|4
1722868580000|2024-08-05 14:36:20|22283.9|22263.9|22288.3|22268.3|22288.3|22268.3|22283.9|22263.9|20
1722868590000|2024-08-05 14:36:30|22295.8|22275.8|22298.3|22278.3|22298.3|22278.3|22295.8|22275.8|3
1722868600000|2024-08-05 14:36:40|22303.3|22283.3|22303.9|22283.9|22303.9|22283.9|22303.3|22283.3|8
1722868610000|2024-08-05 14:36:50|||||||||5
1722868620000|2024-08-05 14:37:00|||||||||1
1722868630000|2024-08-05 14:37:10|22305.8|22285.8|22308.3|22288.3|22308.3|22288.3|22305.8|22285.8|3
1722868640000|2024-08-05 14:37:20|22313.3|22293.3|22317.7|22297.7|22317.7|22297.7|22313.3|22293.3|16
1722868650000|2024-08-05 14:37:30|22317.1|22297.1|22317.1|22297.1|22317.1|22297.1|22317.1|22297.1|0
1722868660000|2024-08-05 14:37:40|22320.2|22300.2|22335.2|22315.2|22335.2|22315.2|22320.2|22300.2|122
1722868670000|2024-08-05 14:37:50|22336.5|22316.5|22349.6|22329.6|22349.6|22329.6|22336.5|22316.5|34
1722868680000|2024-08-05 14:38:00|22350.2|22330.2|22368.3|22348.3|22368.3|22348.3|22350.2|22330.2|73
1722868690000|2024-08-05 14:38:10|22372.1|22352.1|22374.6|22354.6|22374.6|22354.6|22372.1|22352.1|66
1722868700000|2024-08-05 14:38:20|22374|22354|22376.4|22356.4|22378.9|22358.9|22374|22354|11
1722868710000|2024-08-05 14:38:30|22377.7|22357.7|22368.3|22348.3|22383.3|22363.3|22368.3|22348.3|15
1722868720000|2024-08-05 14:38:40|22370.8|22350.8|22365.2|22345.2|22370.8|22350.8|22365.2|22345.2|9
1722868730000|2024-08-05 14:38:50|22362.7|22342.7|22358.3|22338.3|22362.7|22342.7|22358.3|22338.3|17
1722868740000|2024-08-05 14:39:00|22358.9|22338.9|22358.9|22338.9|22358.9|22338.9|22358.9|22338.9|1
1722868750000|2024-08-05 14:39:10|22359.6|22339.6|22362.7|22342.7|22362.7|22342.7|22359.6|22339.6|1
1722868760000|2024-08-05 14:39:20|22365.2|22345.2|22369.6|22349.6|22369.6|22349.6|22365.2|22345.2|0
1722868770000|2024-08-05 14:39:30|22372.1|22352.1|22382.7|22362.7|22382.7|22362.7|22372.1|22352.1|7
1722868780000|2024-08-05 14:39:40|22391.5|22371.5|22477.1|22457.1|22479.6|22459.6|22391.5|22371.5|43
1722868790000|2024-08-05 14:39:50|22474.6|22454.6|22450.2|22430.2|22474.6|22454.6|22448.3|22428.3|57
1722868800000|2024-08-05 14:40:00|22450.8|22430.8|22447.1|22427.1|22466.4|22442.1|22447.1|22426.4|12
1722868810000|2024-08-05 14:40:10|22446.4|22426.4|22442.1|22422.1|22447.1|22427.1|22442.1|22422.1|6
1722868820000|2024-08-05 14:40:20|22442.7|22422.7|22447.7|22427.7|22448.3|22428.3|22442.1|22422.1|8
1722868830000|2024-08-05 14:40:30|22451.4|22431.4|22462.1|22442.1|22462.1|22442.1|22451.4|22431.4|15
1722868840000|2024-08-05 14:40:40|22459.6|22439.6|22441.4|22421.4|22459.6|22439.6|22441.4|22417.7|9
1722868850000|2024-08-05 14:40:50|22440.8|22420.8|22444.6|22424.6|22444.6|22424.6|22439.6|22419.6|6
1722868860000|2024-08-05 14:41:00|22445.2|22425.2|22449.6|22429.6|22449.6|22429.6|22444.6|22424.6|3
1722868870000|2024-08-05 14:41:10|22450.2|22430.2|22443.3|22423.3|22451.4|22431.4|22443.3|22423.3|6
1722868880000|2024-08-05 14:41:20|22440.2|22420.2|22436.4|22416.4|22441.4|22421.4|22436.4|22416.4|8
1722868890000|2024-08-05 14:41:30|22435.2|22415.2|22431.4|22411.4|22435.2|22415.2|22430.2|22410.2|5
1722868900000|2024-08-05 14:41:40|22432.1|22412.1|22437.1|22417.1|22437.7|22417.7|22432.1|22412.1|1
1722868910000|2024-08-05 14:41:50|22438.3|22418.3|22442.1|22422.1|22442.1|22422.1|22438.3|22418.3|6
1722868920000|2024-08-05 14:42:00|22442.7|22422.7|22441.4|22401.4|22442.7|22422.7|22435.8|22401.4|9
1722868930000|2024-08-05 14:42:10|22424.6|22404.6|22424.6|22404.6|22424.6|22404.6|22424.6|22404.6|1
1722868940000|2024-08-05 14:42:20|22423.9|22403.9|22422.7|22402.7|22423.9|22403.9|22422.1|22402.1|6
1722868950000|2024-08-05 14:42:30|22422.1|22402.1|22427.1|22407.1|22427.1|22407.1|22422.1|22402.1|2
1722868960000|2024-08-05 14:42:40|22428.9|22408.9|22432.1|22412.1|22432.1|22412.1|22428.9|22408.9|13
1722868970000|2024-08-05 14:42:50|22434.6|22414.6|22448.3|22428.3|22448.3|22428.3|22434.6|22414.6|119
1722868980000|2024-08-05 14:43:00|22448.9|22428.9|22448.3|22428.3|22458.3|22438.3|22448.3|22428.3|55
1722868990000|2024-08-05 14:43:10|22445.8|22425.8|22449.6|22429.6|22449.6|22429.6|22445.8|22425.8|47
1722869000000|2024-08-05 14:43:20|22448.9|22428.9|22448.9|22428.9|22450.8|22430.8|22448.9|22428.9|38
1722869010000|2024-08-05 14:43:30|22448.3|22428.3|22437.7|22417.7|22448.3|22428.3|22437.7|22417.7|27
1722869020000|2024-08-05 14:43:40|22435.2|22415.2|22437.7|22417.7|22437.7|22417.7|22433.9|22413.9|32
1722869030000|2024-08-05 14:43:50|22438.3|22418.3|22443.3|22423.3|22443.3|22423.3|22436.4|22416.4|33
1722869040000|2024-08-05 14:44:00|22442.7|22422.7|22453.3|22433.3|22453.3|22433.3|22438.9|22418.9|36
1722869050000|2024-08-05 14:44:10|22455.8|22435.8|22458.9|22438.9|22458.9|22438.9|22455.8|22435.8|29
1722869060000|2024-08-05 14:44:20|22461.4|22441.4|22458.9|22438.9|22461.4|22441.4|22458.9|22438.9|28
1722869070000|2024-08-05 14:44:30|22457.7|22437.7|22457.7|22437.7|22457.7|22437.7|22457.7|22437.7|58
1722869080000|2024-08-05 14:44:40|22458.3|22438.3|22457.1|22437.1|22461.4|22441.4|22455.8|22435.8|33
1722869090000|2024-08-05 14:44:50|22455.2|22435.2|22457.7|22437.7|22457.7|22437.7|22453.3|22433.3|6
1722869100000|2024-08-05 14:45:00|22457.1|22437.1|22454.6|22434.6|22457.1|22437.1|22454.6|22434.6|3
1722869110000|2024-08-05 14:45:10|22455.2|22435.2|22457.7|22437.7|22460.2|22440.2|22455.2|22435.2|5
1722869120000|2024-08-05 14:45:20|22459.6|22439.6|22460.2|22440.2|22460.2|22440.2|22459.6|22439.6|1
1722869130000|2024-08-05 14:45:30|22458.9|22438.9|22457.1|22437.1|22458.9|22438.9|22456.4|22436.4|1
1722869140000|2024-08-05 14:45:40|22456.4|22436.4|22457.1|22437.1|22457.1|22437.1|22456.4|22436.4|0
1722869150000|2024-08-05 14:45:50|22459.6|22439.6|22470.2|22450.2|22470.2|22450.2|22459.6|22439.6|10
1722869160000|2024-08-05 14:46:00|22462.7|22442.7|22448.9|22428.9|22462.7|22442.7|22448.9|22428.9|13
1722869170000|2024-08-05 14:46:10|22450.8|22430.8|22447.1|22427.1|22452.1|22432.1|22447.1|22427.1|13
1722869180000|2024-08-05 14:46:20|22445.2|22425.2|22438.9|22418.9|22445.2|22425.2|22438.9|22418.9|0
1722869190000|2024-08-05 14:46:30|22437.1|22417.1|22433.3|22413.3|22437.1|22417.1|22433.3|22413.3|0
1722869200000|2024-08-05 14:46:40|22429.6|22409.6|22429.6|22409.6|22429.6|22409.6|22429.6|22409.6|0
1722869220000|2024-08-05 14:47:00|22427.1|22407.1|22409.6|22389.6|22427.1|22407.1|22409.6|22389.6|5
1722869230000|2024-08-05 14:47:10|22418.9|22398.9|22419.6|22399.6|22419.6|22399.6|22418.9|22398.9|4
1722869240000|2024-08-05 14:47:20|22418.9|22398.9|22417.1|22397.1|22419.6|22399.6|22417.1|22397.1|3
1722869250000|2024-08-05 14:47:30|22417.7|22397.7|22417.7|22397.7|22417.7|22397.7|22417.1|22397.1|7
1722869260000|2024-08-05 14:47:40|22416.4|22396.4|22416.4|22396.4|22420.8|22400.8|22416.4|22396.4|0
1722869270000|2024-08-05 14:47:50|22415.8|22395.8|22411.4|22391.4|22415.8|22395.8|22411.4|22391.4|1
1722869280000|2024-08-05 14:48:00|22412.1|22392.1|22414.6|22394.6|22414.6|22394.6|22411.4|22391.4|6
1722869290000|2024-08-05 14:48:10|22418.3|22398.3|22417.1|22397.1|22420.2|22400.2|22417.1|22397.1|0
1722869300000|2024-08-05 14:48:20|||||||||2
1722869310000|2024-08-05 14:48:30|22416.4|22396.4|22410.2|22390.2|22416.4|22396.4|22410.2|22390.2|7
1722869320000|2024-08-05 14:48:40|22412.7|22392.7|22438.9|22398.9|22438.9|22403.9|22412.7|22392.7|7
1722869330000|2024-08-05 14:48:50|22440.2|22420.2|22445.8|22425.8|22445.8|22425.8|22440.2|22420.2|0
1722869340000|2024-08-05 14:49:00|22447.7|22427.7|22429.6|22409.6|22449.6|22429.6|22429.6|22409.6|2
1722869350000|2024-08-05 14:49:10|22425.2|22405.2|22424.6|22404.6|22425.2|22405.2|22424.6|22404.6|0
1722869360000|2024-08-05 14:49:20|22423.9|22403.9|22422.1|22402.1|22423.9|22403.9|22422.1|22402.1|0
1722869370000|2024-08-05 14:49:30|22424.6|22404.6|22434.6|22414.6|22434.6|22414.6|22424.6|22404.6|5
1722869390000|2024-08-05 14:49:50|22435.8|22415.8|22438.3|22418.3|22438.9|22418.9|22435.8|22415.8|19
1722869400000|2024-08-05 14:50:00|22437.7|22417.7|22438.3|22418.3|22438.3|22418.3|22437.7|22417.7|1
1722869410000|2024-08-05 14:50:10|22437.7|22417.7|22440.2|22420.2|22440.2|22420.2|22435.8|22415.8|0
1722869420000|2024-08-05 14:50:20|22438.3|22418.3|22438.3|22418.3|22438.3|22418.3|22433.3|22413.3|30
1722869440000|2024-08-05 14:50:40|22440.8|22420.8|22443.3|22423.3|22443.3|22423.3|22440.8|22420.8|4
1722869450000|2024-08-05 14:50:50|22443.9|22423.9|22448.3|22428.3|22451.4|22431.4|22443.9|22423.9|4
1722869460000|2024-08-05 14:51:00|22446.4|22426.4|22453.9|22413.9|22453.9|22426.4|22446.4|22413.9|0
1722869470000|2024-08-05 14:51:10|22442.7|22422.7|22438.3|22418.3|22442.7|22422.7|22438.3|22418.3|1
1722869480000|2024-08-05 14:51:20|22443.3|22423.3|22447.1|22427.1|22447.1|22427.1|22443.3|22423.3|21
1722869490000|2024-08-05 14:51:30|22448.9|22428.9|22453.3|22433.3|22453.3|22433.3|22448.9|22428.9|0
1722869500000|2024-08-05 14:51:40|22452.7|22432.7|22453.3|22433.3|22453.3|22433.3|22452.7|22432.7|42
1722869510000|2024-08-05 14:51:50|22453.9|22433.9|22453.9|22433.9|22453.9|22433.9|22453.9|22433.9|3
1722869520000|2024-08-05 14:52:00|22453.3|22433.3|22443.3|22423.3|22453.3|22433.3|22443.3|22423.3|6
1722869530000|2024-08-05 14:52:10|22442.7|22422.7|22440.8|22420.8|22442.7|22422.7|22440.8|22420.8|0
1722869540000|2024-08-05 14:52:20|22441.4|22421.4|22449.6|22429.6|22449.6|22429.6|22441.4|22421.4|3
1722869550000|2024-08-05 14:52:30|22451.4|22431.4|22453.9|22433.9|22457.7|22437.7|22451.4|22431.4|1
1722869560000|2024-08-05 14:52:40|22452.7|22432.7|22448.3|22428.3|22452.7|22432.7|22448.3|22428.3|1
1722869570000|2024-08-05 14:52:50|22447.7|22427.7|22446.4|22426.4|22447.7|22427.7|22445.8|22425.8|14
1722869580000|2024-08-05 14:53:00|||||||||1
1722869590000|2024-08-05 14:53:10|22450.2|22430.2|22450.2|22430.2|22450.2|22430.2|22450.2|22430.2|5
1722869600000|2024-08-05 14:53:20|22453.9|22433.9|22451.4|22431.4|22453.9|22433.9|22451.4|22431.4|1
1722869610000|2024-08-05 14:53:30|22448.9|22428.9|22452.1|22432.1|22452.1|22432.1|22448.9|22428.9|2
1722869620000|2024-08-05 14:53:40|22450.8|22430.8|22448.9|22428.9|22450.8|22430.8|22448.9|22428.9|0
1722869630000|2024-08-05 14:53:50|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|2
1722869640000|2024-08-05 14:54:00|22454.6|22434.6|22454.6|22434.6|22454.6|22434.6|22454.6|22434.6|0
1722869650000|2024-08-05 14:54:10|22456.4|22436.4|22458.9|22438.9|22460.8|22440.8|22456.4|22436.4|12
1722869660000|2024-08-05 14:54:20|22457.7|22437.7|22451.4|22431.4|22457.7|22437.7|22451.4|22431.4|1
1722869670000|2024-08-05 14:54:30|22453.9|22433.9|22453.9|22433.9|22456.4|22436.4|22453.9|22433.9|0
1722869680000|2024-08-05 14:54:40|22454.6|22434.6|22456.4|22436.4|22456.4|22436.4|22454.6|22434.6|0
1722869690000|2024-08-05 14:54:50|||||||||2
1722869700000|2024-08-05 14:55:00|22460.8|22440.8|22468.3|22448.3|22468.3|22448.3|22460.8|22440.8|5
1722869710000|2024-08-05 14:55:10|22468.9|22448.9|22472.1|22452.1|22472.1|22452.1|22468.9|22448.9|1
1722869720000|2024-08-05 14:55:20|22475.8|22455.8|22488.9|22468.9|22488.9|22468.9|22475.8|22455.8|7
1722869730000|2024-08-05 14:55:30|22493.3|22473.3|22508.9|22488.9|22508.9|22488.9|22493.3|22473.3|21
1722869740000|2024-08-05 14:55:40|22510.8|22490.8|22513.3|22493.3|22513.3|22493.3|22510.8|22490.8|13
1722869750000|2024-08-05 14:55:50|22511.4|22491.4|22498.3|22478.3|22511.4|22491.4|22498.3|22478.3|39
1722869760000|2024-08-05 14:56:00|22498.9|22478.9|22503.3|22483.3|22503.3|22483.3|22498.9|22478.9|3
1722869770000|2024-08-05 14:56:10|22505.8|22485.8|22505.8|22485.8|22508.3|22488.3|22505.8|22485.8|5
1722869780000|2024-08-05 14:56:20|22505.2|22485.2|22498.3|22478.3|22505.2|22485.2|22498.3|22478.3|9
1722869790000|2024-08-05 14:56:30|22497.7|22477.7|22490.8|22470.8|22498.3|22478.3|22488.3|22468.3|24
1722869800000|2024-08-05 14:56:40|||||||||5
1722869820000|2024-08-05 14:57:00|22494.5|22474.5|22508.3|22488.3|22508.3|22488.3|22494.5|22474.5|12
1722869830000|2024-08-05 14:57:10|22505.8|22485.8|22505.8|22485.8|22505.8|22485.8|22505.8|22485.8|8
1722869840000|2024-08-05 14:57:20|22503.3|22483.3|22494.5|22474.5|22503.3|22483.3|22494.5|22474.5|4
1722869850000|2024-08-05 14:57:30|22492.7|22472.7|22497.7|22477.7|22497.7|22477.7|22492.7|22472.7|11
1722869860000|2024-08-05 14:57:40|22502.7|22482.7|22503.9|22483.9|22503.9|22483.9|22502.7|22482.7|1
1722869870000|2024-08-05 14:57:50|22508.3|22488.3|22510.8|22490.8|22510.8|22490.8|22507.7|22487.7|0
1722869880000|2024-08-05 14:58:00|22512.7|22492.7|22518.3|22498.3|22518.3|22498.3|22512.7|22492.7|6
1722869890000|2024-08-05 14:58:10|22520.2|22500.2|22520.8|22500.8|22520.8|22500.8|22520.2|22500.2|6
1722869900000|2024-08-05 14:58:20|22520.2|22500.2|22517.7|22497.7|22520.2|22500.2|22517.7|22497.7|37
1722869910000|2024-08-05 14:58:30|22510.8|22490.8|22508.3|22488.3|22510.8|22490.8|22508.3|22488.3|4
1722869920000|2024-08-05 14:58:40|22510.2|22490.2|22508.9|22488.9|22510.2|22490.2|22508.3|22488.3|8
1722869930000|2024-08-05 14:58:50|22508.3|22488.3|22507.7|22487.7|22512.7|22492.7|22507.7|22487.7|2
1722869940000|2024-08-05 14:59:00|22503.3|22483.3|22503.3|22483.3|22503.3|22483.3|22503.3|22483.3|1
1722869970000|2024-08-05 14:59:30|22502.7|22482.7|22498.3|22478.3|22502.7|22482.7|22498.3|22478.3|9
1722869980000|2024-08-05 14:59:40|22500.8|22480.8|22500.8|22480.8|22500.8|22480.8|22500.8|22480.8|2
1722869990000|2024-08-05 14:59:50|22501.4|22481.4|22501.4|22481.4|22501.4|22481.4|22501.4|22481.4|1
1722870000000|2024-08-05 15:00:00|22503.9|22483.9|22507.7|22487.7|22507.7|22487.7|22503.9|22483.9|4
1722870010000|2024-08-05 15:00:10|22506.4|22486.4|22502.7|22482.7|22506.4|22486.4|22502.7|22482.7|2
1722870020000|2024-08-05 15:00:20|22505.8|22485.8|22505.8|22485.8|22505.8|22485.8|22505.8|22485.8|1
1722870030000|2024-08-05 15:00:30|22505.2|22485.2|22503.3|22483.3|22505.2|22485.2|22503.3|22483.3|4
1722870050000|2024-08-05 15:00:50|22502.7|22482.7|22501.4|22481.4|22502.7|22482.7|22500.8|22480.8|2
1722870060000|2024-08-05 15:01:00|22503.3|22483.3|22500.8|22480.8|22503.3|22483.3|22500.8|22480.8|18
1722870070000|2024-08-05 15:01:10|22503.3|22483.3|22513.3|22493.3|22513.3|22493.3|22503.3|22483.3|10
1722870080000|2024-08-05 15:01:20|22512|22492|22500.2|22480.2|22512|22492|22500.2|22480.2|104
1722870090000|2024-08-05 15:01:30|22500.8|22480.8|22500.8|22480.8|22500.8|22480.8|22500.8|22480.8|2
1722870100000|2024-08-05 15:01:40|22500.2|22480.2|22500.8|22480.8|22500.8|22480.8|22500.2|22480.2|0
1722870110000|2024-08-05 15:01:50|22502.7|22482.7|22517|22497|22518.3|22498.3|22502.7|22482.7|28
1722870120000|2024-08-05 15:02:00|22515.8|22495.8|22512|22492|22515.8|22495.8|22512|22492|7
1722870130000|2024-08-05 15:02:10|22507.7|22487.7|22503.3|22483.3|22507.7|22487.7|22503.3|22483.3|1
1722870140000|2024-08-05 15:02:20|22502|22482|22500.2|22480.2|22502|22482|22500.2|22480.2|2
1722870150000|2024-08-05 15:02:30|22481.4|22461.4|22493.3|22473.3|22493.3|22473.3|22481.4|22461.4|5
1722870160000|2024-08-05 15:02:40|22492.7|22472.7|22483.3|22463.3|22492.7|22472.7|22483.3|22463.3|3
1722870170000|2024-08-05 15:02:50|22481.4|22461.4|22481.4|22461.4|22481.4|22461.4|22480.2|22460.2|5
1722870180000|2024-08-05 15:03:00|22483.3|22463.3|22500.2|22480.2|22500.2|22480.2|22483.3|22463.3|3
1722870190000|2024-08-05 15:03:10|22503.3|22483.3|22503.3|22483.3|22503.3|22483.3|22503.3|22483.3|1
1722870200000|2024-08-05 15:03:20|22503.9|22483.9|22503.3|22483.3|22505.8|22485.8|22503.3|22483.3|1
1722870220000|2024-08-05 15:03:40|22506.4|22486.4|22514.5|22494.5|22514.5|22494.5|22503.3|22483.3|7
1722870230000|2024-08-05 15:03:50|22518.3|22498.3|22518.3|22498.3|22518.3|22498.3|22518.3|22498.3|1
1722870240000|2024-08-05 15:04:00|22519.5|22499.5|22528.3|22508.3|22528.3|22508.3|22519.5|22499.5|4
1722870250000|2024-08-05 15:04:10|22528.9|22508.9|22530.8|22510.8|22530.8|22510.8|22528.9|22508.9|0
1722870260000|2024-08-05 15:04:20|||||||||5
1722870270000|2024-08-05 15:04:30|22530.2|22510.2|22518.3|22498.3|22530.2|22510.2|22513.9|22493.9|6
1722870290000|2024-08-05 15:04:50|22518.9|22498.9|22523.3|22503.3|22523.3|22503.3|22518.9|22498.9|0
1722870300000|2024-08-05 15:05:00|22520.8|22500.8|22523.3|22503.3|22523.3|22503.3|22518.9|22498.9|2
1722870310000|2024-08-05 15:05:10|22525.8|22505.8|22525.8|22505.8|22527.7|22507.7|22524.5|22504.5|3
1722870320000|2024-08-05 15:05:20|||||||||2
1722870330000|2024-08-05 15:05:30|22523.3|22503.3|22520.8|22500.8|22523.3|22503.3|22520.8|22500.8|6
1722870340000|2024-08-05 15:05:40|22523.3|22503.3|22520.8|22500.8|22523.3|22503.3|22520.8|22500.8|2
1722870360000|2024-08-05 15:06:00|22521.4|22501.4|22523.3|22503.3|22525.8|22505.8|22521.4|22501.4|3
1722870380000|2024-08-05 15:06:20|22517.6|22497.6|22508.3|22488.3|22517.6|22497.6|22508.3|22488.3|8
1722870390000|2024-08-05 15:06:30|||||||||2
1722870400000|2024-08-05 15:06:40|22503.3|22483.3|22498.3|22478.3|22503.3|22483.3|22498.3|22478.3|8
1722870410000|2024-08-05 15:06:50|22498.9|22478.9|22500.8|22480.8|22500.8|22480.8|22498.9|22478.9|5
1722870420000|2024-08-05 15:07:00|22500.2|22480.2|22488.3|22468.3|22500.2|22480.2|22488.3|22468.3|3
1722870430000|2024-08-05 15:07:10|22490.2|22470.2|22498.3|22478.3|22498.3|22478.3|22490.2|22470.2|4
1722870440000|2024-08-05 15:07:20|22498.9|22478.9|22500.8|22480.8|22500.8|22480.8|22498.3|22478.3|0
1722870450000|2024-08-05 15:07:30|22499.5|22479.5|22490.8|22470.8|22499.5|22479.5|22490.8|22470.8|5
1722870460000|2024-08-05 15:07:40|||||||||2
1722870470000|2024-08-05 15:07:50|22490.2|22470.2|22488.9|22468.9|22490.2|22470.2|22488.3|22468.3|0
1722870480000|2024-08-05 15:08:00|22490.8|22470.8|22490.8|22470.8|22490.8|22470.8|22490.8|22470.8|0
1722870490000|2024-08-05 15:08:10|||||||||1
1722870500000|2024-08-05 15:08:20|22491.4|22471.4|22497.7|22477.7|22497.7|22477.7|22491.4|22471.4|5
1722870510000|2024-08-05 15:08:30|22498.3|22478.3|22497.7|22477.7|22500.2|22480.2|22497.7|22477.7|2
1722870520000|2024-08-05 15:08:40|22500.2|22480.2|22502.7|22482.7|22502.7|22482.7|22497.7|22477.7|0
1722870530000|2024-08-05 15:08:50|22503.3|22483.3|22517.7|22497.7|22517.7|22497.7|22503.3|22483.3|109
1722870540000|2024-08-05 15:09:00|22518.3|22498.3|22518.3|22498.3|22518.3|22498.3|22517.7|22497.7|5
1722870550000|2024-08-05 15:09:10|22516.4|22496.4|22510.8|22490.8|22516.4|22496.4|22510.8|22490.8|2
1722870560000|2024-08-05 15:09:20|22511.4|22491.4|22513.3|22493.3|22518.3|22498.3|22511.4|22491.4|0
1722870570000|2024-08-05 15:09:30|||||||||1
1722870580000|2024-08-05 15:09:40|22512.7|22492.7|22512.7|22492.7|22512.7|22492.7|22512.7|22492.7|0
1722870590000|2024-08-05 15:09:50|22513.3|22493.3|22516.4|22496.4|22516.4|22496.4|22513.3|22493.3|1
1722870600000|2024-08-05 15:10:00|22518.3|22498.3|22533.9|22493.9|22534.5|22502|22518.3|22493.9|6
1722870610000|2024-08-05 15:10:10|22525.2|22505.2|22520.8|22500.8|22525.2|22505.2|22520.8|22500.8|5
1722870620000|2024-08-05 15:10:20|22518.3|22498.3|22523.9|22503.9|22523.9|22503.9|22517.7|22497.7|7
1722870630000|2024-08-05 15:10:30|22524.5|22504.5|22528.3|22508.3|22528.3|22508.3|22524.5|22504.5|3
1722870640000|2024-08-05 15:10:40|22527.7|22507.7|22533.3|22513.3|22533.3|22513.3|22525.8|22505.8|11
1722870650000|2024-08-05 15:10:50|22535.8|22515.8|22543.3|22523.3|22548.3|22528.3|22535.8|22515.8|10
1722870660000|2024-08-05 15:11:00|22542.7|22522.7|22540.8|22520.8|22542.7|22522.7|22540.8|22520.8|1
1722870670000|2024-08-05 15:11:10|22540.2|22520.2|22538.9|22518.9|22540.2|22520.2|22538.9|22518.9|4
1722870680000|2024-08-05 15:11:20|22540.2|22520.2|22538.3|22518.3|22540.2|22520.2|22536.4|22516.4|5
1722870690000|2024-08-05 15:11:30|22537.7|22517.7|22533.3|22513.3|22537.7|22517.7|22533.3|22513.3|1
1722870700000|2024-08-05 15:11:40|22532.7|22512.7|22533.3|22513.3|22533.3|22513.3|22532.7|22512.7|12
1722870710000|2024-08-05 15:11:50|22532.7|22512.7|22533.3|22513.3|22533.3|22513.3|22532.7|22512.7|0
1722870720000|2024-08-05 15:12:00|22533.9|22513.9|22534.5|22514.5|22534.5|22514.5|22533.9|22513.9|10
1722870730000|2024-08-05 15:12:10|22543.9|22523.9|22548.3|22528.3|22550.8|22530.8|22543.9|22523.9|10
1722870740000|2024-08-05 15:12:20|22547.7|22527.7|22548.9|22528.9|22548.9|22528.9|22545.8|22525.8|0
1722870750000|2024-08-05 15:12:30|22550.8|22530.8|22555.8|22535.8|22555.8|22535.8|22550.8|22530.8|7
1722870760000|2024-08-05 15:12:40|22553.3|22533.3|22560.8|22540.8|22560.8|22540.8|22553.3|22533.3|12
1722870770000|2024-08-05 15:12:50|22560.2|22540.2|22558.9|22538.9|22560.2|22540.2|22558.9|22538.9|0
1722870780000|2024-08-05 15:13:00|22560.8|22540.8|22558.3|22538.3|22560.8|22540.8|22556.4|22536.4|3
1722870800000|2024-08-05 15:13:20|22557.7|22537.7|22553.3|22533.3|22557.7|22537.7|22553.3|22533.3|6
1722870810000|2024-08-05 15:13:30|22553.9|22533.9|22553.3|22533.3|22555.8|22535.8|22553.3|22533.3|7
1722870820000|2024-08-05 15:13:40|22553.9|22533.9|22555.8|22535.8|22558.9|22538.9|22553.9|22533.9|4
1722870830000|2024-08-05 15:13:50|||||||||6
1722870840000|2024-08-05 15:14:00|22553.3|22533.3|22553.3|22533.3|22553.3|22533.3|22553.3|22533.3|1
1722870850000|2024-08-05 15:14:10|22553.9|22533.9|22553.9|22533.9|22553.9|22533.9|22553.9|22533.9|1
1722870860000|2024-08-05 15:14:20|22553.3|22533.3|22553.3|22533.3|22553.3|22533.3|22553.3|22533.3|0
1722870870000|2024-08-05 15:14:30|22553.9|22533.9|22553.9|22533.9|22555.8|22535.8|22553.3|22533.3|3
1722870880000|2024-08-05 15:14:40|||||||||3
1722870890000|2024-08-05 15:14:50|22556.4|22536.4|22558.3|22538.3|22558.3|22538.3|22556.4|22536.4|0
1722870900000|2024-08-05 15:15:00|22556.4|22536.4|22558.3|22538.3|22558.3|22538.3|22556.4|22536.4|4
1722870910000|2024-08-05 15:15:10|22560.8|22540.8|22561.4|22541.4|22561.4|22541.4|22560.8|22540.8|11
1722870920000|2024-08-05 15:15:20|22556.4|22536.4|22556.4|22536.4|22556.4|22536.4|22556.4|22536.4|3
1722870930000|2024-08-05 15:15:30|22553.3|22533.3|22555.8|22535.8|22555.8|22535.8|22553.3|22533.3|10
1722870940000|2024-08-05 15:15:40|22556.4|22536.4|22556.4|22536.4|22556.4|22536.4|22556.4|22536.4|4
1722870960000|2024-08-05 15:16:00|22555.8|22535.8|22548.3|22528.3|22555.8|22535.8|22548.3|22528.3|14
1722870970000|2024-08-05 15:16:10|22546.4|22526.4|22543.3|22523.3|22546.4|22526.4|22543.3|22523.3|4
1722871000000|2024-08-05 15:16:40|22542.6|22522.6|22542.6|22522.6|22543.3|22523.3|22542.6|22522.6|11
1722871010000|2024-08-05 15:16:50|22540.1|22520.1|22536.4|22516.4|22540.1|22520.1|22536.4|22516.4|3
1722871020000|2024-08-05 15:17:00|22531.4|22511.4|22526.4|22506.4|22531.4|22511.4|22526.4|22506.4|5
1722871030000|2024-08-05 15:17:10|22525.1|22505.1|22513.3|22493.3|22525.1|22505.1|22509.5|22489.5|65
1722871040000|2024-08-05 15:17:20|22511.4|22491.4|22510.8|22490.8|22513.3|22493.3|22510.8|22490.8|1
1722871060000|2024-08-05 15:17:40|22513.3|22493.3|22513.3|22493.3|22513.3|22493.3|22513.3|22493.3|2
1722871070000|2024-08-05 15:17:50|22513.9|22493.9|22513.3|22493.3|22516.4|22496.4|22513.3|22493.3|6
1722871080000|2024-08-05 15:18:00|22510.8|22490.8|22510.8|22490.8|22510.8|22490.8|22510.8|22490.8|1
1722871090000|2024-08-05 15:18:10|22510.1|22490.1|22510.1|22490.1|22510.8|22490.8|22510.1|22490.1|1
1722871100000|2024-08-05 15:18:20|22510.8|22490.8|22510.1|22490.1|22510.8|22490.8|22510.1|22490.1|0
1722871110000|2024-08-05 15:18:30|22508.3|22488.3|22504.5|22484.5|22508.3|22488.3|22504.5|22484.5|5
1722871120000|2024-08-05 15:18:40|22500.8|22480.8|22491.4|22471.4|22500.8|22480.8|22488.3|22468.3|7
1722871130000|2024-08-05 15:18:50|22493.3|22473.3|22491.4|22471.4|22493.3|22473.3|22491.4|22471.4|3
1722871140000|2024-08-05 15:19:00|22490.1|22470.1|22488.3|22468.3|22490.1|22470.1|22488.3|22468.3|4
1722871150000|2024-08-05 15:19:10|22487.6|22467.6|22483.9|22463.9|22487.6|22467.6|22483.3|22463.3|7
1722871160000|2024-08-05 15:19:20|22484.5|22464.5|22492.6|22472.6|22493.3|22473.3|22484.5|22464.5|56
1722871170000|2024-08-05 15:19:30|22492|22472|22492.6|22472.6|22492.6|22472.6|22490.1|22470.1|0
1722871180000|2024-08-05 15:19:40|22493.3|22473.3|22496.4|22476.4|22496.4|22476.4|22493.3|22473.3|4
1722871190000|2024-08-05 15:19:50|22498.3|22478.3|22498.3|22478.3|22498.3|22478.3|22498.3|22478.3|1
1722871200000|2024-08-05 15:20:00|22503.3|22483.3|22503.3|22483.3|22503.3|22483.3|22502.6|22482.6|0
1722871210000|2024-08-05 15:20:10|22502.6|22482.6|22498.3|22478.3|22502.6|22482.6|22495.8|22475.8|3
1722871240000|2024-08-05 15:20:40|||||||||1
1722871250000|2024-08-05 15:20:50|22500.8|22480.8|22513.9|22493.9|22513.9|22493.9|22500.8|22480.8|10
1722871260000|2024-08-05 15:21:00|22515.2|22495.2|22526.4|22506.4|22526.4|22506.4|22515.2|22495.2|4
1722871270000|2024-08-05 15:21:10|22528.9|22508.9|22530.8|22510.8|22530.8|22510.8|22528.9|22508.9|3
1722871280000|2024-08-05 15:21:20|22535.8|22515.8|22545.8|22525.8|22548.3|22528.3|22535.8|22515.8|11
1722871290000|2024-08-05 15:21:30|22546.4|22526.4|22546.4|22526.4|22546.4|22526.4|22545.8|22525.8|2
1722871300000|2024-08-05 15:21:40|22548.3|22528.3|22531.4|22511.4|22550.8|22530.8|22531.4|22511.4|14
1722871310000|2024-08-05 15:21:50|22535.8|22515.8|22538.3|22518.3|22538.3|22518.3|22535.8|22515.8|17
1722871320000|2024-08-05 15:22:00|22537.6|22517.6|22528.3|22508.3|22537.6|22517.6|22528.3|22508.3|1
1722871330000|2024-08-05 15:22:10|||||||||4
1722871340000|2024-08-05 15:22:20|22527.6|22507.6|22525.8|22505.8|22527.6|22507.6|22525.8|22505.8|3
1722871350000|2024-08-05 15:22:30|22528.3|22508.3|22530.8|22510.8|22530.8|22510.8|22528.3|22508.3|0
1722871360000|2024-08-05 15:22:40|22530.1|22510.1|22528.3|22508.3|22530.1|22510.1|22528.3|22508.3|1
1722871390000|2024-08-05 15:23:10|22528.9|22508.9|22518.9|22498.9|22533.3|22513.3|22518.9|22498.9|4
1722871400000|2024-08-05 15:23:20|22518.3|22498.3|22518.3|22498.3|22518.3|22498.3|22518.3|22498.3|3
1722871410000|2024-08-05 15:23:30|22518.9|22498.9|22520.8|22500.8|22520.8|22500.8|22518.9|22498.9|5
1722871420000|2024-08-05 15:23:40|22523.3|22503.3|22533.9|22513.9|22533.9|22513.9|22523.3|22503.3|5
1722871430000|2024-08-05 15:23:50|22533.3|22513.3|22535.8|22515.8|22535.8|22515.8|22533.3|22513.3|0
1722871440000|2024-08-05 15:24:00|22538.3|22518.3|22538.3|22518.3|22538.3|22518.3|22538.3|22518.3|0
1722871450000|2024-08-05 15:24:10|||||||||1
1722871460000|2024-08-05 15:24:20|22539.5|22519.5|22550.8|22530.8|22550.8|22530.8|22539.5|22519.5|1
1722871480000|2024-08-05 15:24:40|||||||||1
1722871490000|2024-08-05 15:24:50|22551.4|22531.4|22558.3|22538.3|22558.3|22538.3|22551.4|22531.4|2
1722871500000|2024-08-05 15:25:00|22560.8|22540.8|22560.8|22540.8|22560.8|22540.8|22560.8|22540.8|6
1722871510000|2024-08-05 15:25:10|22568.3|22548.3|22568.3|22548.3|22568.3|22548.3|22567.6|22547.6|17
1722871520000|2024-08-05 15:25:20|22565.1|22545.1|22565.1|22545.1|22565.1|22545.1|22565.1|22545.1|4
1722871530000|2024-08-05 15:25:30|22566.4|22546.4|22565.8|22545.8|22566.4|22546.4|22565.8|22545.8|5
1722871540000|2024-08-05 15:25:40|22565.1|22545.1|22560.1|22540.1|22565.1|22545.1|22560.1|22540.1|4
1722871550000|2024-08-05 15:25:50|22559.5|22539.5|22550.1|22530.1|22559.5|22539.5|22550.1|22530.1|3
1722871560000|2024-08-05 15:26:00|22549.5|22529.5|22554.5|22534.5|22554.5|22534.5|22549.5|22529.5|4
1722871570000|2024-08-05 15:26:10|22553.9|22533.9|22553.9|22533.9|22553.9|22533.9|22553.9|22533.9|3
1722871580000|2024-08-05 15:26:20|22552|22532|22552|22532|22552|22532|22552|22532|1
1722871590000|2024-08-05 15:26:30|22551.4|22531.4|22550.1|22530.1|22551.4|22531.4|22550.1|22530.1|1
1722871600000|2024-08-05 15:26:40|||||||||2
1722871610000|2024-08-05 15:26:50|22550.8|22530.8|22552|22532|22552|22532|22550.8|22530.8|2
1722871620000|2024-08-05 15:27:00|22551.4|22531.4|22550.1|22530.1|22551.4|22531.4|22550.1|22530.1|1
1722871630000|2024-08-05 15:27:10|22547.6|22527.6|22540.8|22520.8|22547.6|22527.6|22540.8|22520.8|3
1722871640000|2024-08-05 15:27:20|22540.1|22520.1|22537.6|22517.6|22540.1|22520.1|22537.6|22517.6|0
1722871650000|2024-08-05 15:27:30|22535.8|22515.8|22538.3|22518.3|22538.3|22518.3|22535.8|22515.8|2
1722871660000|2024-08-05 15:27:40|22537.6|22517.6|22532.6|22512.6|22537.6|22517.6|22532|22512|1
1722871670000|2024-08-05 15:27:50|||||||||2
1722871680000|2024-08-05 15:28:00|22531.4|22511.4|22522|22502|22531.4|22511.4|22522|22502|4
1722871690000|2024-08-05 15:28:10|22520.1|22500.1|22518.3|22498.3|22520.1|22500.1|22518.3|22498.3|2
1722871700000|2024-08-05 15:28:20|22517|22497|22510.8|22490.8|22517|22497|22510.8|22490.8|1
1722871710000|2024-08-05 15:28:30|22513.3|22493.3|22513.3|22493.3|22513.3|22493.3|22513.3|22493.3|6
1722871720000|2024-08-05 15:28:40|22510.1|22490.1|22510.1|22490.1|22510.1|22490.1|22510.1|22490.1|1
1722871730000|2024-08-05 15:28:50|||||||||2
1722871740000|2024-08-05 15:29:00|||||||||1
1722871750000|2024-08-05 15:29:10|22504.5|22484.5|22503.3|22483.3|22504.5|22484.5|22503.3|22483.3|4
1722871760000|2024-08-05 15:29:20|22501.4|22481.4|22484.5|22464.5|22501.4|22481.4|22484.5|22464.5|9
1722871770000|2024-08-05 15:29:30|22483.2|22463.2|22477.6|22457.6|22483.2|22463.2|22477.6|22457.6|0
1722871780000|2024-08-05 15:29:40|22478.3|22458.3|22478.3|22458.3|22478.3|22458.3|22478.3|22458.3|11
1722871790000|2024-08-05 15:29:50|22473.3|22453.3|22477.6|22457.6|22477.6|22457.6|22472.6|22452.6|9
1722871800000|2024-08-05 15:30:00|22478.3|22458.3|22480.1|22460.1|22480.1|22460.1|22478.3|22458.3|21
1722871810000|2024-08-05 15:30:10|22480.8|22460.8|22487.6|22467.6|22490.1|22470.1|22480.8|22460.8|20
1722871820000|2024-08-05 15:30:20|22487|22467|22483.3|22463.3|22487|22467|22483.3|22463.3|7
1722871830000|2024-08-05 15:30:30|22482.6|22462.6|22483.3|22463.3|22483.3|22463.3|22482.6|22462.6|3
1722871840000|2024-08-05 15:30:40|22482.6|22462.6|22485.1|22465.1|22485.1|22465.1|22482.6|22462.6|8
1722871850000|2024-08-05 15:30:50|22488.3|22468.3|22495.8|22475.8|22499.5|22479.5|22488.3|22468.3|11
1722871860000|2024-08-05 15:31:00|22495.1|22475.1|22493.3|22473.3|22495.1|22475.1|22493.3|22473.3|2
1722871870000|2024-08-05 15:31:10|22492.6|22472.6|22493.3|22473.3|22493.3|22473.3|22490.8|22470.8|6
1722871880000|2024-08-05 15:31:20|22492.6|22472.6|22488.3|22468.3|22492.6|22472.6|22488.3|22468.3|2
1722871890000|2024-08-05 15:31:30|22485.8|22465.8|22485.8|22465.8|22485.8|22465.8|22485.8|22465.8|2
1722871900000|2024-08-05 15:31:40|22483.3|22463.3|22485.8|22465.8|22485.8|22465.8|22483.3|22463.3|4
1722871910000|2024-08-05 15:31:50|22484.5|22464.5|22468.3|22448.3|22484.5|22464.5|22468.3|22448.3|5
1722871920000|2024-08-05 15:32:00|22467.6|22447.6|22463.3|22443.3|22467.6|22447.6|22462.6|22442.6|13
1722871930000|2024-08-05 15:32:10|22463.9|22443.9|22450.1|22430.1|22465.8|22445.8|22450.1|22430.1|17
1722871940000|2024-08-05 15:32:20|22452.6|22432.6|22452|22432|22457.6|22437.6|22451.4|22431.4|23
1722871950000|2024-08-05 15:32:30|22450.1|22430.1|22447.6|22427.6|22452.6|22432.6|22447.6|22427.6|17
1722871960000|2024-08-05 15:32:40|22447|22427|22442.6|22422.6|22447|22427|22442.6|22422.6|30
1722871970000|2024-08-05 15:32:50|22440.8|22420.8|22439.5|22419.5|22440.8|22420.8|22435.1|22415.1|34
1722871980000|2024-08-05 15:33:00|22438.9|22418.9|22432|22412|22438.9|22418.9|22432|22412|9
1722871990000|2024-08-05 15:33:10|22430.7|22410.7|22417|22397|22430.7|22410.7|22413.9|22393.9|21
1722872000000|2024-08-05 15:33:20|22416.4|22396.4|22401.4|22381.4|22416.4|22396.4|22401.4|22381.4|14
1722872010000|2024-08-05 15:33:30|22399.5|22379.5|22410.1|22390.1|22410.1|22390.1|22399.5|22379.5|7
1722872020000|2024-08-05 15:33:40|22412|22392|22412|22392|22412|22392|22412|22392|4
1722872030000|2024-08-05 15:33:50|22409.5|22389.5|22412|22392|22416.4|22396.4|22409.5|22389.5|12
1722872040000|2024-08-05 15:34:00|22412.6|22392.6|22428.9|22388.9|22428.9|22397|22409.5|22388.9|21
1722872050000|2024-08-05 15:34:10|22430.7|22390.7|22438.2|22418.2|22445.7|22418.2|22425.1|22390.7|5
1722872060000|2024-08-05 15:34:20|22437.6|22417.6|22438.9|22418.9|22438.9|22418.9|22437.6|22417.6|1
1722872070000|2024-08-05 15:34:30|22440.7|22420.7|22447|22427|22447|22427|22438.9|22418.9|5
1722872080000|2024-08-05 15:34:40|22447.6|22427.6|22450.7|22430.7|22453.2|22433.2|22447.6|22427.6|4
1722872090000|2024-08-05 15:34:50|22445.7|22425.7|22445.7|22425.7|22445.7|22425.7|22445.7|22425.7|2
1722872100000|2024-08-05 15:35:00|22446.4|22426.4|22445.7|22425.7|22448.2|22428.2|22445.7|22425.7|0
1722872110000|2024-08-05 15:35:10|22445.1|22425.1|22446.4|22426.4|22446.4|22426.4|22437.6|22417.6|10
1722872120000|2024-08-05 15:35:20|22448.9|22428.9|22458.2|22438.2|22458.2|22438.2|22448.9|22428.9|11
1722872130000|2024-08-05 15:35:30|22459.5|22439.5|22463.9|22443.9|22466.4|22446.4|22459.5|22439.5|9
1722872140000|2024-08-05 15:35:40|22465.7|22445.7|22450.7|22430.7|22468.2|22448.2|22450.7|22430.7|7
1722872150000|2024-08-05 15:35:50|22450.1|22430.1|22443.2|22423.2|22450.1|22430.1|22443.2|22423.2|3
1722872160000|2024-08-05 15:36:00|22440.7|22420.7|22443.2|22423.2|22443.2|22423.2|22440.7|22420.7|2
1722872170000|2024-08-05 15:36:10|22442.6|22422.6|22445.7|22425.7|22445.7|22425.7|22440.7|22420.7|6
1722872180000|2024-08-05 15:36:20|22446.4|22426.4|22453.9|22433.9|22453.9|22433.9|22446.4|22426.4|8
1722872190000|2024-08-05 15:36:30|22455.7|22435.7|22458.2|22438.2|22460.7|22440.7|22453.2|22433.2|5
1722872200000|2024-08-05 15:36:40|22458.9|22438.9|22468.2|22448.2|22468.2|22448.2|22458.2|22438.2|5
1722872210000|2024-08-05 15:36:50|22470.7|22450.7|22463.2|22443.2|22473.2|22453.2|22463.2|22443.2|5
1722872220000|2024-08-05 15:37:00|22461.4|22441.4|22458.9|22438.9|22461.4|22441.4|22455.7|22435.7|32
1722872230000|2024-08-05 15:37:10|22457|22437|22454.5|22434.5|22457|22437|22454.5|22434.5|3
1722872250000|2024-08-05 15:37:30|22455.8|22435.8|22455.1|22435.1|22457.6|22437.6|22455.1|22435.1|1
1722872260000|2024-08-05 15:37:40|22455.8|22435.8|22464.5|22444.5|22464.5|22444.5|22455.8|22435.8|7
1722872270000|2024-08-05 15:37:50|22463.9|22443.9|22467|22447|22467|22447|22462|22442|1
1722872280000|2024-08-05 15:38:00|22469.5|22449.5|22497|22477|22497|22477|22469.5|22449.5|14
1722872290000|2024-08-05 15:38:10|||||||||4
1722872300000|2024-08-05 15:38:20|22496.4|22476.4|22497.6|22477.6|22497.6|22477.6|22496.4|22476.4|2
1722872310000|2024-08-05 15:38:30|22499.5|22479.5|22514.5|22494.5|22514.5|22494.5|22499.5|22479.5|6
1722872320000|2024-08-05 15:38:40|22517|22497|22517.6|22497.6|22517.6|22497.6|22517|22497|13
1722872330000|2024-08-05 15:38:50|22520.1|22500.1|22522.6|22502.6|22522.6|22502.6|22520.1|22500.1|4
1722872340000|2024-08-05 15:39:00|22524.5|22504.5|22522.6|22502.6|22524.5|22504.5|22520.1|22500.1|2
1722872350000|2024-08-05 15:39:10|22522|22502|22520.1|22500.1|22522|22502|22520.1|22500.1|1
1722872360000|2024-08-05 15:39:20|22522|22502|22524.5|22504.5|22524.5|22504.5|22522|22502|2
1722872370000|2024-08-05 15:39:30|22525.1|22505.1|22538.9|22518.9|22538.9|22518.9|22525.1|22505.1|92
1722872380000|2024-08-05 15:39:40|22537|22517|22547|22527|22547|22527|22537|22517|19
1722872390000|2024-08-05 15:39:50|22546.4|22526.4|22547|22527|22547|22527|22546.4|22526.4|6
1722872400000|2024-08-05 15:40:00|22547.6|22527.6|22570.1|22550.1|22570.1|22550.1|22547.6|22527.6|48
1722872410000|2024-08-05 15:40:10|22571.4|22551.4|22572.6|22552.6|22577|22557|22571.4|22551.4|55
1722872420000|2024-08-05 15:40:20|22575.1|22555.1|22574.5|22554.5|22577|22557|22572|22552|11
1722872430000|2024-08-05 15:40:30|22573.9|22553.9|22572|22552|22573.9|22553.9|22572|22552|0
1722872440000|2024-08-05 15:40:40|22568.3|22548.3|22559.5|22539.5|22568.3|22548.3|22559.5|22539.5|21
1722872450000|2024-08-05 15:40:50|22552|22532|22554.5|22534.5|22554.5|22534.5|22552|22532|2
1722872460000|2024-08-05 15:41:00|22556.4|22536.4|22554.5|22534.5|22557|22537|22554.5|22534.5|5
1722872470000|2024-08-05 15:41:10|22557|22537|22557|22537|22557|22537|22557|22537|2
1722872480000|2024-08-05 15:41:20|22554.5|22534.5|22557|22537|22557|22537|22554.5|22534.5|8
1722872490000|2024-08-05 15:41:30|22553.9|22533.9|22540.7|22520.7|22553.9|22533.9|22540.7|22520.7|74
1722872500000|2024-08-05 15:41:40|22539.5|22519.5|22535.7|22515.7|22539.5|22519.5|22535.7|22515.7|5
1722872510000|2024-08-05 15:41:50|22530.7|22510.7|22520.7|22500.7|22530.7|22510.7|22520.7|22500.7|11
1722872520000|2024-08-05 15:42:00|22522|22502|22520.7|22500.7|22523.2|22503.2|22520.7|22500.7|6
1722872530000|2024-08-05 15:42:10|||||||||1
1722872540000|2024-08-05 15:42:20|22519.5|22499.5|22507.6|22487.6|22519.5|22499.5|22507.6|22487.6|1
1722872550000|2024-08-05 15:42:30|22508.2|22488.2|22509.5|22489.5|22509.5|22489.5|22508.2|22488.2|0
1722872560000|2024-08-05 15:42:40|22507.6|22487.6|22507.6|22487.6|22507.6|22487.6|22507.6|22487.6|2
1722872570000|2024-08-05 15:42:50|22508.9|22488.9|22523.2|22503.2|22523.2|22503.2|22508.9|22488.9|9
1722872580000|2024-08-05 15:43:00|22524.5|22504.5|22533.2|22513.2|22533.2|22513.2|22524.5|22504.5|5
1722872590000|2024-08-05 15:43:10|||||||||4
1722872600000|2024-08-05 15:43:20|22546.4|22526.4|22542|22522|22549.5|22529.5|22542|22522|50
1722872610000|2024-08-05 15:43:30|22540.7|22520.7|22523.2|22503.2|22540.7|22520.7|22523.2|22503.2|72
1722872620000|2024-08-05 15:43:40|22521.4|22501.4|22523.2|22503.2|22523.2|22503.2|22520.7|22500.7|5
1722872630000|2024-08-05 15:43:50|22525.7|22505.7|22525.7|22505.7|22525.7|22505.7|22525.7|22505.7|0
1722872640000|2024-08-05 15:44:00|22524.5|22504.5|22520.7|22500.7|22524.5|22504.5|22520.7|22500.7|1
1722872650000|2024-08-05 15:44:10|22520.1|22500.1|22518.9|22498.9|22520.1|22500.1|22513.2|22493.2|9
1722872660000|2024-08-05 15:44:20|22520.1|22500.1|22520.1|22500.1|22520.7|22500.7|22520.1|22500.1|0
1722872670000|2024-08-05 15:44:30|22520.7|22500.7|22521.4|22501.4|22522|22502|22518.9|22498.9|3
1722872680000|2024-08-05 15:44:40|||||||||2
1722872690000|2024-08-05 15:44:50|22522|22502|22527|22507|22527|22507|22522|22502|3
1722872700000|2024-08-05 15:45:00|22527.6|22507.6|22527|22507|22532|22512|22527|22507|0
1722872710000|2024-08-05 15:45:10|22531.4|22511.4|22527|22507|22532|22512|22527|22507|7
1722872730000|2024-08-05 15:45:30|22529.5|22509.5|22529.5|22509.5|22529.5|22509.5|22529.5|22509.5|29
1722872740000|2024-08-05 15:45:40|22527|22507|22527|22507|22527|22507|22527|22507|26
1722872750000|2024-08-05 15:45:50|22526.4|22506.4|22522|22502|22526.4|22506.4|22522|22502|9
1722872760000|2024-08-05 15:46:00|22524.5|22504.5|22522|22502|22524.5|22504.5|22522|22502|9
1722872770000|2024-08-05 15:46:10|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|2
1722872780000|2024-08-05 15:46:20|22525.1|22505.1|22532|22512|22532|22512|22525.1|22505.1|1
1722872790000|2024-08-05 15:46:30|||||||||3
1722872800000|2024-08-05 15:46:40|22533.9|22513.9|22547|22527|22547|22527|22533.9|22513.9|24
1722872810000|2024-08-05 15:46:50|22545.1|22525.1|22542.6|22522.6|22545.1|22525.1|22542.6|22522.6|4
1722872820000|2024-08-05 15:47:00|22540.7|22520.7|22528.9|22508.9|22540.7|22520.7|22528.9|22508.9|1
1722872830000|2024-08-05 15:47:10|22529.5|22509.5|22529.5|22509.5|22529.5|22509.5|22529.5|22509.5|0
1722872840000|2024-08-05 15:47:20|||||||||4
1722872850000|2024-08-05 15:47:30|22535.1|22515.1|22537|22517|22542|22522|22535.1|22515.1|9
1722872860000|2024-08-05 15:47:40|22535.1|22515.1|22529.5|22509.5|22535.1|22515.1|22529.5|22509.5|0
1722872870000|2024-08-05 15:47:50|22527|22507|22527|22507|22527|22507|22527|22507|2
1722872880000|2024-08-05 15:48:00|22526.4|22506.4|22526.4|22506.4|22526.4|22506.4|22526.4|22506.4|0
1722872890000|2024-08-05 15:48:10|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|0
1722872900000|2024-08-05 15:48:20|22525.1|22505.1|22526.4|22506.4|22526.4|22506.4|22525.1|22505.1|2
1722872910000|2024-08-05 15:48:30|22524.5|22504.5|22534.5|22514.5|22534.5|22514.5|22520.7|22500.7|24
1722872930000|2024-08-05 15:48:50|22535.1|22515.1|22537|22517|22537|22517|22535.1|22515.1|1
1722872940000|2024-08-05 15:49:00|22539.5|22519.5|22539.5|22519.5|22539.5|22519.5|22539.5|22519.5|0
1722872950000|2024-08-05 15:49:10|22540.7|22520.7|22544.5|22524.5|22544.5|22524.5|22540.7|22520.7|3
1722872960000|2024-08-05 15:49:20|||||||||3
1722872980000|2024-08-05 15:49:40|22547|22527|22547|22527|22547|22527|22547|22527|3
1722872990000|2024-08-05 15:49:50|22547.6|22527.6|22547|22527|22548.9|22528.9|22547|22527|3
1722873000000|2024-08-05 15:50:00|22547.6|22527.6|22559.5|22539.5|22564.5|22544.5|22547.6|22527.6|27
1722873010000|2024-08-05 15:50:10|22558.9|22538.9|22558.9|22538.9|22558.9|22538.9|22558.9|22538.9|3
1722873020000|2024-08-05 15:50:20|22554.5|22534.5|22554.5|22534.5|22557|22537|22554.5|22534.5|2
1722873030000|2024-08-05 15:50:30|22552|22532|22546.4|22526.4|22552|22532|22546.4|22526.4|1
1722873050000|2024-08-05 15:50:50|22545.7|22525.7|22536.4|22516.4|22545.7|22525.7|22536.4|22516.4|11
1722873060000|2024-08-05 15:51:00|22537|22517|22536.4|22516.4|22537|22517|22536.4|22516.4|0
1722873070000|2024-08-05 15:51:10|22537|22517|22537|22517|22537|22517|22537|22517|0
1722873080000|2024-08-05 15:51:20|22535.7|22515.7|22529.5|22509.5|22535.7|22515.7|22529.5|22509.5|47
1722873090000|2024-08-05 15:51:30|22530.1|22510.1|22534.5|22514.5|22534.5|22514.5|22530.1|22510.1|15
1722873100000|2024-08-05 15:51:40|||||||||16
1722873110000|2024-08-05 15:51:50|22526.4|22506.4|22529.5|22509.5|22529.5|22509.5|22526.4|22506.4|12
1722873120000|2024-08-05 15:52:00|22527|22507|22527|22507|22527|22507|22527|22507|2
1722873130000|2024-08-05 15:52:10|22527.6|22507.6|22530.7|22510.7|22532|22512|22527.6|22507.6|4
1722873140000|2024-08-05 15:52:20|22528.9|22508.9|22528.9|22508.9|22528.9|22508.9|22528.9|22508.9|1
1722873150000|2024-08-05 15:52:30|22527|22507|22524.5|22504.5|22527|22507|22524.5|22504.5|4
1722873170000|2024-08-05 15:52:50|22523.9|22503.9|22516.4|22496.4|22523.9|22503.9|22516.4|22496.4|8
1722873180000|2024-08-05 15:53:00|22514.5|22494.5|22517|22497|22517|22497|22512|22492|9
1722873200000|2024-08-05 15:53:20|22518.9|22498.9|22522.6|22502.6|22522.6|22502.6|22518.9|22498.9|6
1722873210000|2024-08-05 15:53:30|22518.9|22498.9|22518.9|22498.9|22518.9|22498.9|22518.9|22498.9|4
1722873220000|2024-08-05 15:53:40|22517|22497|22517|22497|22517|22497|22517|22497|0
1722873230000|2024-08-05 15:53:50|||||||||1
1722873250000|2024-08-05 15:54:10|22516.4|22496.4|22505.7|22485.7|22516.4|22496.4|22505.7|22485.7|33
1722873260000|2024-08-05 15:54:20|||||||||3
1722873280000|2024-08-05 15:54:40|22505.1|22485.1|22504.5|22484.5|22505.1|22485.1|22504.5|22484.5|1
1722873290000|2024-08-05 15:54:50|22502|22482|22497.6|22477.6|22502|22482|22497.6|22477.6|3
1722873300000|2024-08-05 15:55:00|22498.2|22478.2|22497.6|22477.6|22498.2|22478.2|22497.6|22477.6|6
1722873310000|2024-08-05 15:55:10|22495.7|22475.7|22495.7|22475.7|22498.2|22478.2|22495.7|22475.7|17
1722873320000|2024-08-05 15:55:20|22496.4|22476.4|22496.4|22476.4|22496.4|22476.4|22496.4|22476.4|3
1722873330000|2024-08-05 15:55:30|22498.2|22478.2|22503.2|22483.2|22503.2|22483.2|22498.2|22478.2|7
1722873350000|2024-08-05 15:55:50|22503.9|22483.9|22505.7|22485.7|22505.7|22485.7|22503.9|22483.9|3
1722873360000|2024-08-05 15:56:00|22505.1|22485.1|22501.4|22481.4|22505.1|22485.1|22501.4|22481.4|1
1722873370000|2024-08-05 15:56:10|22498.9|22478.9|22498.2|22478.2|22498.9|22478.9|22497|22477|4
1722873380000|2024-08-05 15:56:20|||||||||1
1722873390000|2024-08-05 15:56:30|22497.6|22477.6|22493.2|22473.2|22497.6|22477.6|22493.2|22473.2|19
1722873400000|2024-08-05 15:56:40|22490.7|22470.7|22483.2|22463.2|22490.7|22470.7|22482.6|22462.6|0
1722873410000|2024-08-05 15:56:50|22478.2|22458.2|22470.1|22450.1|22478.2|22458.2|22469.5|22449.5|18
1722873420000|2024-08-05 15:57:00|22469.5|22449.5|22462.6|22442.6|22469.5|22449.5|22462.6|22442.6|2
1722873430000|2024-08-05 15:57:10|22460.7|22440.7|22453.2|22433.2|22460.7|22440.7|22453.2|22433.2|5
1722873440000|2024-08-05 15:57:20|22455.1|22435.1|22460.1|22440.1|22460.7|22440.7|22455.1|22435.1|11
1722873450000|2024-08-05 15:57:30|22460.7|22440.7|22460.7|22440.7|22460.7|22440.7|22460.7|22440.7|2
1722873460000|2024-08-05 15:57:40|22460.1|22440.1|22455.7|22435.7|22460.1|22440.1|22455.7|22435.7|3
1722873470000|2024-08-05 15:57:50|22455.1|22435.1|22451.4|22431.4|22455.1|22435.1|22451.4|22431.4|4
1722873480000|2024-08-05 15:58:00|22447.6|22427.6|22445.1|22425.1|22447.6|22427.6|22445.1|22425.1|2
1722873490000|2024-08-05 15:58:10|22446.3|22426.3|22450.7|22430.7|22450.7|22430.7|22446.3|22426.3|4
1722873500000|2024-08-05 15:58:20|22452|22432|22450.7|22430.7|22453.8|22433.8|22450.7|22430.7|1
1722873510000|2024-08-05 15:58:30|22450.1|22430.1|22450.7|22430.7|22450.7|22430.7|22448.2|22428.2|3
1722873520000|2024-08-05 15:58:40|22451.3|22431.3|22455.1|22435.1|22455.1|22435.1|22451.3|22431.3|1
1722873530000|2024-08-05 15:58:50|||||||||1
1722873540000|2024-08-05 15:59:00|22455.7|22435.7|22458.2|22438.2|22458.2|22438.2|22455.7|22435.7|1
1722873550000|2024-08-05 15:59:10|22458.8|22438.8|22462.6|22442.6|22463.2|22443.2|22458.8|22438.8|8
1722873560000|2024-08-05 15:59:20|22460.1|22440.1|22460.1|22440.1|22460.1|22440.1|22460.1|22440.1|2
1722873570000|2024-08-05 15:59:30|22459.5|22439.5|22457.6|22437.6|22459.5|22439.5|22457.6|22437.6|1
1722873580000|2024-08-05 15:59:40|22457|22437|22455.1|22435.1|22457|22437|22455.1|22435.1|1
1722873590000|2024-08-05 15:59:50|22453.8|22433.8|22448.2|22428.2|22453.8|22433.8|22447.6|22427.6|9
1722873600000|2024-08-05 16:00:00|22448.8|22428.8|22455.7|22435.7|22455.7|22435.7|22448.8|22428.8|5
1722873610000|2024-08-05 16:00:10|22458.2|22438.2|22462.6|22442.6|22462.6|22442.6|22458.2|22438.2|2
1722873620000|2024-08-05 16:00:20|||||||||1
1722873640000|2024-08-05 16:00:40|22460.7|22440.7|22460.7|22440.7|22460.7|22440.7|22460.7|22440.7|0
1722873650000|2024-08-05 16:00:50|22460.1|22440.1|22463.2|22443.2|22463.2|22443.2|22460.1|22440.1|10
1722873660000|2024-08-05 16:01:00|22465.1|22445.1|22465.1|22445.1|22465.1|22445.1|22463.2|22443.2|0
1722873670000|2024-08-05 16:01:10|22464.5|22444.5|22462.6|22442.6|22464.5|22444.5|22462.6|22442.6|1
1722873680000|2024-08-05 16:01:20|||||||||1
1722873700000|2024-08-05 16:01:40|22460.7|22440.7|22460.7|22440.7|22460.7|22440.7|22460.7|22440.7|1
1722873710000|2024-08-05 16:01:50|22458.2|22438.2|22458.2|22438.2|22458.2|22438.2|22458.2|22438.2|4
1722873720000|2024-08-05 16:02:00|22460.7|22440.7|22460.7|22440.7|22460.7|22440.7|22460.7|22440.7|4
1722873730000|2024-08-05 16:02:10|22462.6|22442.6|22462.6|22442.6|22462.6|22442.6|22462.6|22442.6|4
1722873740000|2024-08-05 16:02:20|22465.7|22445.7|22468.2|22448.2|22472.6|22452.6|22465.7|22445.7|8
1722873750000|2024-08-05 16:02:30|22467.6|22447.6|22465.7|22445.7|22467.6|22447.6|22465.7|22445.7|0
1722873760000|2024-08-05 16:02:40|22470.7|22450.7|22465.7|22445.7|22470.7|22450.7|22465.7|22445.7|1
1722873770000|2024-08-05 16:02:50|22467|22447|22468.2|22448.2|22470.7|22450.7|22467|22447|1
1722873780000|2024-08-05 16:03:00|22468.8|22448.8|22470.7|22450.7|22470.7|22450.7|22468.8|22448.8|0
1722873790000|2024-08-05 16:03:10|22465.7|22445.7|22460.1|22440.1|22465.7|22445.7|22460.1|22440.1|4
1722873800000|2024-08-05 16:03:20|22460.7|22440.7|22460.7|22440.7|22460.7|22440.7|22460.1|22440.1|3
1722873810000|2024-08-05 16:03:30|22458.2|22438.2|22457.6|22437.6|22460.7|22440.7|22457.6|22437.6|4
1722873830000|2024-08-05 16:03:50|22455.7|22435.7|22455.7|22435.7|22455.7|22435.7|22455.7|22435.7|3
1722873840000|2024-08-05 16:04:00|22453.2|22433.2|22456.3|22436.3|22456.3|22436.3|22453.2|22433.2|9
1722873850000|2024-08-05 16:04:10|22455.7|22435.7|22455.7|22435.7|22455.7|22435.7|22455.7|22435.7|0
1722873860000|2024-08-05 16:04:20|22456.3|22436.3|22463.2|22443.2|22463.2|22443.2|22455.7|22435.7|27
1722873870000|2024-08-05 16:04:30|22468.8|22448.8|22474.5|22454.5|22474.5|22454.5|22468.8|22448.8|6
1722873880000|2024-08-05 16:04:40|22475.1|22455.1|22476.3|22456.3|22477|22457|22475.1|22455.1|1
1722873890000|2024-08-05 16:04:50|22477|22457|22479.5|22459.5|22479.5|22459.5|22476.3|22456.3|6
1722873900000|2024-08-05 16:05:00|22481.3|22461.3|22487|22467|22489.5|22469.5|22481.3|22461.3|4
1722873910000|2024-08-05 16:05:10|22488.8|22468.8|22488.8|22468.8|22488.8|22468.8|22488.8|22468.8|19
1722873920000|2024-08-05 16:05:20|22489.5|22469.5|22497.6|22477.6|22497.6|22477.6|22489.5|22469.5|6
1722873930000|2024-08-05 16:05:30|22500.7|22480.7|22517|22497|22517|22497|22500.7|22480.7|15
1722873940000|2024-08-05 16:05:40|22522.6|22502.6|22522.6|22502.6|22522.6|22502.6|22522.6|22502.6|5
1722873950000|2024-08-05 16:05:50|22522|22502|22522|22502|22522|22502|22522|22502|4
1722873960000|2024-08-05 16:06:00|22521.3|22501.3|22519.5|22499.5|22521.3|22501.3|22519.5|22499.5|4
1722873970000|2024-08-05 16:06:10|||||||||5
1722873980000|2024-08-05 16:06:20|||||||||1
1722873990000|2024-08-05 16:06:30|22520.1|22500.1|22520.1|22500.1|22522|22502|22519.5|22499.5|7
1722874000000|2024-08-05 16:06:40|22524.5|22504.5|22524.5|22504.5|22527|22507|22524.5|22504.5|8
1722874010000|2024-08-05 16:06:50|22525.1|22505.1|22527|22507|22527|22507|22525.1|22505.1|1
1722874020000|2024-08-05 16:07:00|22527.6|22507.6|22527|22507|22529.5|22509.5|22527|22507|1
1722874040000|2024-08-05 16:07:20|22527.6|22507.6|22529.5|22509.5|22532.6|22512.6|22525.1|22505.1|29
1722874060000|2024-08-05 16:07:40|22527|22507|22527.6|22507.6|22527.6|22507.6|22526.3|22506.3|7
1722874070000|2024-08-05 16:07:50|22525.7|22505.7|22525.7|22505.7|22525.7|22505.7|22525.7|22505.7|2
1722874080000|2024-08-05 16:08:00|22525.1|22505.1|22530.1|22510.1|22530.1|22510.1|22525.1|22505.1|11
1722874090000|2024-08-05 16:08:10|||||||||1
1722874100000|2024-08-05 16:08:20|22535.1|22515.1|22535.1|22515.1|22535.1|22515.1|22535.1|22515.1|3
1722874110000|2024-08-05 16:08:30|||||||||1
1722874120000|2024-08-05 16:08:40|||||||||1
1722874130000|2024-08-05 16:08:50|22534.5|22514.5|22532|22512|22534.5|22514.5|22532|22512|6
1722874140000|2024-08-05 16:09:00|||||||||1
1722874150000|2024-08-05 16:09:10|22534.5|22514.5|22535.1|22515.1|22535.1|22515.1|22534.5|22514.5|2
1722874160000|2024-08-05 16:09:20|||||||||2
1722874170000|2024-08-05 16:09:30|||||||||1
1722874180000|2024-08-05 16:09:40|22532.6|22512.6|22524.5|22504.5|22532.6|22512.6|22524.5|22504.5|11
1722874190000|2024-08-05 16:09:50|22525.1|22505.1|22522|22502|22525.1|22505.1|22522|22502|5
1722874200000|2024-08-05 16:10:00|||||||||28
1722874210000|2024-08-05 16:10:10|||||||||12
1722874220000|2024-08-05 16:10:20|22520.1|22500.1|22525.1|22505.1|22525.1|22505.1|22520.1|22500.1|28
1722874230000|2024-08-05 16:10:30|22527|22507|22527|22507|22527|22507|22527|22507|0
1722874250000|2024-08-05 16:10:50|22524.5|22504.5|22503.8|22483.8|22524.5|22504.5|22503.8|22483.8|9
1722874270000|2024-08-05 16:11:10|22498.2|22478.2|22493.8|22473.8|22498.2|22478.2|22493.8|22473.8|5
1722874280000|2024-08-05 16:11:20|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|2
1722874290000|2024-08-05 16:11:30|22493.8|22473.8|22493.8|22473.8|22493.8|22473.8|22493.8|22473.8|1
1722874300000|2024-08-05 16:11:40|22490.1|22470.1|22490.1|22470.1|22490.1|22470.1|22490.1|22470.1|2
1722874310000|2024-08-05 16:11:50|22493.8|22473.8|22492|22472|22496.3|22476.3|22492|22472|3
1722874320000|2024-08-05 16:12:00|22491.3|22471.3|22499.5|22479.5|22499.5|22479.5|22491.3|22471.3|11
1722874330000|2024-08-05 16:12:10|||||||||1
1722874340000|2024-08-05 16:12:20|22497|22477|22497|22477|22497|22477|22497|22477|3
1722874350000|2024-08-05 16:12:30|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|1
1722874360000|2024-08-05 16:12:40|22492.6|22472.6|22492.6|22472.6|22492.6|22472.6|22492.6|22472.6|0
1722874370000|2024-08-05 16:12:50|||||||||1
1722874390000|2024-08-05 16:13:10|||||||||7
1722874400000|2024-08-05 16:13:20|||||||||1
1722874420000|2024-08-05 16:13:40|22495.1|22475.1|22497|22477|22497|22477|22495.1|22475.1|5
1722874430000|2024-08-05 16:13:50|22496.3|22476.3|22494.5|22474.5|22497|22477|22494.5|22474.5|4
1722874440000|2024-08-05 16:14:00|||||||||1
1722874450000|2024-08-05 16:14:10|22492|22472|22490.1|22470.1|22492|22472|22490.1|22470.1|1
1722874460000|2024-08-05 16:14:20|22495.1|22475.1|22502|22482|22502|22482|22495.1|22475.1|6
1722874480000|2024-08-05 16:14:40|22502.6|22482.6|22504.5|22484.5|22504.5|22484.5|22502.6|22482.6|14
1722874490000|2024-08-05 16:14:50|||||||||1
1722874500000|2024-08-05 16:15:00|22505.7|22485.7|22514.5|22494.5|22514.5|22494.5|22505.7|22485.7|5
1722874520000|2024-08-05 16:15:20|22514.4|22494.4|22512.6|22492.6|22516.9|22496.9|22511.9|22491.9|9
1722874530000|2024-08-05 16:15:30|22513.2|22493.2|22517.6|22497.6|22521.9|22501.9|22513.2|22493.2|11
1722874540000|2024-08-05 16:15:40|22518.2|22498.2|22525.1|22505.1|22525.1|22505.1|22518.2|22498.2|5
1722874550000|2024-08-05 16:15:50|22527.6|22507.6|22533.2|22513.2|22533.2|22513.2|22527.6|22507.6|106
1722874560000|2024-08-05 16:16:00|22528.2|22508.2|22528.2|22508.2|22533.2|22513.2|22525.7|22505.7|9
1722874570000|2024-08-05 16:16:10|22528.8|22508.8|22528.8|22508.8|22528.8|22508.8|22528.8|22508.8|0
1722874580000|2024-08-05 16:16:20|22529.5|22509.5|22525.7|22505.7|22529.5|22509.5|22525.7|22505.7|5
1722874590000|2024-08-05 16:16:30|22523.8|22503.8|22515.7|22495.7|22523.8|22503.8|22515.7|22495.7|4
1722874600000|2024-08-05 16:16:40|22515.1|22495.1|22513.2|22493.2|22515.1|22495.1|22513.2|22493.2|0
1722874610000|2024-08-05 16:16:50|22511.3|22491.3|22513.2|22493.2|22513.2|22493.2|22511.3|22491.3|3
1722874620000|2024-08-05 16:17:00|22515.7|22495.7|22528.2|22508.2|22528.8|22508.8|22515.7|22495.7|6
1722874630000|2024-08-05 16:17:10|22527.6|22507.6|22529.5|22509.5|22529.5|22509.5|22527.6|22507.6|10
1722874640000|2024-08-05 16:17:20|22531.3|22511.3|22535.7|22515.7|22535.7|22515.7|22531.3|22511.3|6
1722874650000|2024-08-05 16:17:30|22538.2|22518.2|22538.2|22518.2|22540.1|22520.1|22538.2|22518.2|4
1722874660000|2024-08-05 16:17:40|22537.6|22517.6|22533.2|22513.2|22537.6|22517.6|22533.2|22513.2|1
1722874670000|2024-08-05 16:17:50|22532.6|22512.6|22528.8|22508.8|22532.6|22512.6|22528.8|22508.8|2
1722874680000|2024-08-05 16:18:00|22528.2|22508.2|22526.9|22506.9|22530.7|22510.7|22526.9|22506.9|7
1722874690000|2024-08-05 16:18:10|22525.1|22505.1|22521.3|22501.3|22525.1|22505.1|22521.3|22501.3|7
1722874700000|2024-08-05 16:18:20|22521.9|22501.9|22520.1|22500.1|22521.9|22501.9|22520.1|22500.1|75
1722874710000|2024-08-05 16:18:30|22519.4|22499.4|22520.1|22500.1|22520.1|22500.1|22517.6|22497.6|1
1722874720000|2024-08-05 16:18:40|22521.9|22501.9|22521.9|22501.9|22521.9|22501.9|22521.9|22501.9|3
1722874740000|2024-08-05 16:19:00|22522.6|22502.6|22527.6|22507.6|22527.6|22507.6|22521.9|22501.9|7
1722874750000|2024-08-05 16:19:10|||||||||4
1722874760000|2024-08-05 16:19:20|22528.8|22508.8|22526.9|22506.9|22528.8|22508.8|22526.9|22506.9|0
1722874770000|2024-08-05 16:19:30|||||||||3
1722874780000|2024-08-05 16:19:40|22524.4|22504.4|22516.9|22496.9|22524.4|22504.4|22516.9|22496.9|4
1722874790000|2024-08-05 16:19:50|22515.1|22495.1|22515.1|22495.1|22515.1|22495.1|22512.6|22492.6|4
1722874800000|2024-08-05 16:20:00|22515.7|22495.7|22520.1|22500.1|22520.1|22500.1|22515.1|22495.1|5
1722874810000|2024-08-05 16:20:10|22519.4|22499.4|22511.9|22491.9|22520.1|22500.1|22511.9|22491.9|10
1722874820000|2024-08-05 16:20:20|22512.6|22492.6|22511.9|22491.9|22514.4|22494.4|22511.9|22491.9|17
1722874830000|2024-08-05 16:20:30|22512.6|22492.6|22534.4|22514.4|22534.4|22514.4|22512.6|22492.6|16
1722874840000|2024-08-05 16:20:40|22538.8|22518.8|22534.4|22514.4|22538.8|22518.8|22534.4|22514.4|2
1722874850000|2024-08-05 16:20:50|||||||||5
1722874860000|2024-08-05 16:21:00|22533.8|22513.8|22532.6|22512.6|22533.8|22513.8|22529.4|22509.4|38
1722874870000|2024-08-05 16:21:10|22530.7|22510.7|22530.7|22510.7|22530.7|22510.7|22530.7|22510.7|10
1722874880000|2024-08-05 16:21:20|22531.3|22511.3|22530.7|22510.7|22533.2|22513.2|22530.7|22510.7|5
1722874890000|2024-08-05 16:21:30|22530.1|22510.1|22530.1|22510.1|22530.1|22510.1|22530.1|22510.1|18
1722874900000|2024-08-05 16:21:40|22530.7|22510.7|22533.2|22513.2|22533.2|22513.2|22530.7|22510.7|11
1722874910000|2024-08-05 16:21:50|22530.7|22510.7|22535.7|22515.7|22535.7|22515.7|22530.7|22510.7|13
1722874920000|2024-08-05 16:22:00|22533.2|22513.2|22543.2|22523.2|22543.2|22523.2|22530.7|22510.7|45
1722874930000|2024-08-05 16:22:10|22543.8|22523.8|22540.7|22520.7|22545.7|22525.7|22540.7|22520.7|13
1722874940000|2024-08-05 16:22:20|22541.3|22521.3|22545.7|22525.7|22545.7|22525.7|22541.3|22521.3|18
1722874950000|2024-08-05 16:22:30|22545.1|22525.1|22560.7|22540.7|22563.2|22543.2|22543.8|22523.8|20
1722874960000|2024-08-05 16:22:40|22573.2|22553.2|22586.3|22566.3|22589.4|22569.4|22573.2|22553.2|41
1722874970000|2024-08-05 16:22:50|22580.7|22560.7|22565.7|22545.7|22580.7|22560.7|22565.7|22545.7|16
1722874980000|2024-08-05 16:23:00|22563.2|22543.2|22493.2|22473.2|22563.2|22543.2|22493.2|22473.2|130
1722874990000|2024-08-05 16:23:10|22491.3|22471.3|22485.7|22465.7|22500.1|22480.1|22483.2|22463.2|59
1722875000000|2024-08-05 16:23:20|22485.1|22465.1|22471.9|22451.9|22485.1|22465.1|22471.9|22451.9|156
1722875010000|2024-08-05 16:23:30|22473.8|22453.8|22475.1|22455.1|22475.7|22455.7|22466.9|22446.9|98
1722875020000|2024-08-05 16:23:40|22475.7|22455.7|22468.2|22448.2|22475.7|22455.7|22467.6|22447.6|48
1722875030000|2024-08-05 16:23:50|22467.6|22447.6|22460.7|22440.7|22467.6|22447.6|22460.7|22440.7|86
1722875040000|2024-08-05 16:24:00|22463.2|22443.2|22470.1|22450.1|22471.9|22451.9|22463.2|22443.2|61
1722875050000|2024-08-05 16:24:10|22470.7|22450.7|22470.1|22450.1|22472.6|22452.6|22465.7|22445.7|89
1722875060000|2024-08-05 16:24:20|22470.7|22450.7|22455.7|22435.7|22473.2|22453.2|22455.7|22435.7|141
1722875070000|2024-08-05 16:24:30|22453.8|22433.8|22465.7|22445.7|22465.7|22445.7|22453.8|22433.8|99
1722875080000|2024-08-05 16:24:40|22465.1|22445.1|22458.2|22438.2|22465.1|22445.1|22458.2|22438.2|79
1722875090000|2024-08-05 16:24:50|22456.3|22436.3|22457.6|22437.6|22463.2|22443.2|22453.8|22433.8|165
1722875100000|2024-08-05 16:25:00|22458.2|22438.2|22459.4|22439.4|22459.4|22439.4|22456.9|22436.9|28
1722875110000|2024-08-05 16:25:10|22460.1|22440.1|22460.1|22440.1|22461.9|22441.9|22460.1|22440.1|10
1722875120000|2024-08-05 16:25:20|22462.6|22442.6|22459.4|22439.4|22464.4|22444.4|22459.4|22439.4|20
1722875130000|2024-08-05 16:25:30|22456.9|22436.9|22460.7|22440.7|22460.7|22440.7|22453.2|22433.2|42
1722875140000|2024-08-05 16:25:40|22461.3|22441.3|22465.7|22445.7|22465.7|22445.7|22461.3|22441.3|4
1722875150000|2024-08-05 16:25:50|22466.3|22446.3|22465.7|22445.7|22468.2|22448.2|22465.7|22445.7|3
1722875160000|2024-08-05 16:26:00|22466.3|22446.3|22468.2|22448.2|22468.2|22448.2|22466.3|22446.3|0
1722875170000|2024-08-05 16:26:10|22468.8|22448.8|22466.3|22446.3|22468.8|22448.8|22466.3|22446.3|11
1722875180000|2024-08-05 16:26:20|22466.9|22446.9|22470.7|22450.7|22470.7|22450.7|22466.9|22446.9|1
1722875190000|2024-08-05 16:26:30|22471.3|22451.3|22471.3|22451.3|22471.3|22451.3|22471.3|22451.3|5
1722875200000|2024-08-05 16:26:40|22473.2|22453.2|22475.7|22455.7|22475.7|22455.7|22473.2|22453.2|5
1722875210000|2024-08-05 16:26:50|22478.2|22458.2|22475.7|22455.7|22478.2|22458.2|22475.7|22455.7|2
1722875220000|2024-08-05 16:27:00|22479.4|22459.4|22478.2|22458.2|22480.7|22460.7|22478.2|22458.2|4
1722875230000|2024-08-05 16:27:10|22477.6|22457.6|22475.7|22455.7|22477.6|22457.6|22475.7|22455.7|3
1722875240000|2024-08-05 16:27:20|22476.3|22456.3|22478.2|22458.2|22478.2|22458.2|22476.3|22456.3|2
1722875270000|2024-08-05 16:27:50|22477.6|22457.6|22480.1|22460.1|22480.1|22460.1|22475.7|22455.7|1
1722875280000|2024-08-05 16:28:00|22479.4|22459.4|22478.2|22458.2|22479.4|22459.4|22475.1|22455.1|11
1722875290000|2024-08-05 16:28:10|22480.1|22460.1|22475.7|22455.7|22480.1|22460.1|22475.7|22455.7|21
1722875300000|2024-08-05 16:28:20|22476.3|22456.3|22475.7|22455.7|22480.1|22460.1|22475.7|22455.7|5
1722875320000|2024-08-05 16:28:40|22475.1|22455.1|22459.4|22439.4|22475.1|22455.1|22459.4|22439.4|12
1722875330000|2024-08-05 16:28:50|22455.7|22435.7|22456.3|22436.3|22456.3|22436.3|22453.2|22433.2|3
1722875340000|2024-08-05 16:29:00|||||||||2
1722875350000|2024-08-05 16:29:10|22458.2|22438.2|22458.8|22438.8|22458.8|22438.8|22458.2|22438.2|3
1722875360000|2024-08-05 16:29:20|||||||||1
1722875370000|2024-08-05 16:29:30|22459.4|22439.4|22460.7|22440.7|22461.3|22441.3|22459.4|22439.4|4
1722875380000|2024-08-05 16:29:40|22458.8|22438.8|22452.6|22432.6|22458.8|22438.8|22452.6|22432.6|14
1722875390000|2024-08-05 16:29:50|22453.2|22433.2|22453.2|22433.2|22453.2|22433.2|22452.6|22432.6|1
1722875400000|2024-08-05 16:30:00|22452.6|22432.6|22446.3|22426.3|22452.6|22432.6|22446.3|22426.3|6
1722875410000|2024-08-05 16:30:10|||||||||6
1722875420000|2024-08-05 16:30:20|22448.2|22428.2|22448.8|22428.8|22448.8|22428.8|22446.3|22426.3|5
1722875430000|2024-08-05 16:30:30|22448.2|22428.2|22446.3|22426.3|22448.2|22428.2|22446.3|22426.3|2
1722875450000|2024-08-05 16:30:50|||||||||1
1722875460000|2024-08-05 16:31:00|||||||||1
1722875470000|2024-08-05 16:31:10|||||||||1
1722875480000|2024-08-05 16:31:20|22445.7|22425.7|22446.3|22426.3|22446.3|22426.3|22445.7|22425.7|11
1722875490000|2024-08-05 16:31:30|22443.2|22423.2|22443.2|22423.2|22443.2|22423.2|22443.2|22423.2|0
1722875500000|2024-08-05 16:31:40|22441.3|22421.3|22443.8|22423.8|22443.8|22423.8|22441.3|22421.3|8
1722875510000|2024-08-05 16:31:50|||||||||6
1722875520000|2024-08-05 16:32:00|22446.3|22426.3|22446.3|22426.3|22446.3|22426.3|22446.3|22426.3|5
1722875530000|2024-08-05 16:32:10|22445.7|22425.7|22446.3|22426.3|22446.3|22426.3|22445.7|22425.7|8
1722875540000|2024-08-05 16:32:20|||||||||3
1722875550000|2024-08-05 16:32:30|22448.2|22428.2|22450.7|22430.7|22450.7|22430.7|22448.2|22428.2|0
1722875570000|2024-08-05 16:32:50|||||||||1
1722875580000|2024-08-05 16:33:00|22445.7|22425.7|22443.8|22423.8|22445.7|22425.7|22443.8|22423.8|9
1722875590000|2024-08-05 16:33:10|22444.4|22424.4|22446.3|22426.3|22446.3|22426.3|22444.4|22424.4|2
1722875600000|2024-08-05 16:33:20|22448.8|22428.8|22448.8|22428.8|22448.8|22428.8|22446.9|22426.9|2
1722875610000|2024-08-05 16:33:30|22448.2|22428.2|22444.4|22424.4|22448.2|22428.2|22443.8|22423.8|2
1722875620000|2024-08-05 16:33:40|22446.3|22426.3|22448.8|22428.8|22448.8|22428.8|22446.3|22426.3|20
1722875630000|2024-08-05 16:33:50|22450.7|22430.7|22453.2|22433.2|22453.2|22433.2|22450.7|22430.7|45
1722875640000|2024-08-05 16:34:00|22455|22435|22460.7|22440.7|22463.2|22443.2|22455|22435|5
1722875660000|2024-08-05 16:34:20|||||||||1
1722875690000|2024-08-05 16:34:50|22458.2|22438.2|22458.2|22438.2|22458.2|22438.2|22458.2|22438.2|4
1722875700000|2024-08-05 16:35:00|22460|22440|22460|22440|22460.7|22440.7|22458.2|22438.2|5
1722875710000|2024-08-05 16:35:10|22460.7|22440.7|22460|22440|22460.7|22440.7|22460|22440|1
1722875740000|2024-08-05 16:35:40|22460.7|22440.7|22460.7|22440.7|22460.7|22440.7|22460.7|22440.7|0
1722875760000|2024-08-05 16:36:00|||||||||1
1722875770000|2024-08-05 16:36:10|22460|22440|22460|22440|22460|22440|22457.5|22437.5|1
1722875780000|2024-08-05 16:36:20|22457.5|22437.5|22456.9|22436.9|22457.5|22437.5|22456.9|22436.9|1
1722875790000|2024-08-05 16:36:30|22455|22435|22455.7|22435.7|22455.7|22435.7|22455|22435|2
1722875810000|2024-08-05 16:36:50|22453.2|22433.2|22450.7|22430.7|22453.2|22433.2|22450.7|22430.7|4
1722875820000|2024-08-05 16:37:00|22450|22430|22448.2|22428.2|22450|22430|22448.2|22428.2|1
1722875840000|2024-08-05 16:37:20|22448.8|22428.8|22450.7|22430.7|22450.7|22430.7|22448.8|22428.8|5
1722875850000|2024-08-05 16:37:30|22452.5|22432.5|22450|22430|22452.5|22432.5|22447.5|22427.5|2
1722875860000|2024-08-05 16:37:40|22450.7|22430.7|22450.7|22430.7|22450.7|22430.7|22450.7|22430.7|0
1722875960000|2024-08-05 16:39:20|||||||||1
1722875990000|2024-08-05 16:39:50|22452.5|22432.5|22453.2|22433.2|22453.2|22433.2|22452.5|22432.5|25
1722876000000|2024-08-05 16:40:00|22455|22435|22460.7|22440.7|22461.3|22441.3|22455|22435|6
1722876040000|2024-08-05 16:40:40|22461.3|22441.3|22470.7|22450.7|22470.7|22450.7|22461.3|22441.3|14
1722876060000|2024-08-05 16:41:00|22470|22450|22465|22445|22470|22450|22465|22445|0
1722876070000|2024-08-05 16:41:10|22468.2|22448.2|22468.2|22448.2|22468.2|22448.2|22465|22445|0
1722876090000|2024-08-05 16:41:30|22468.8|22448.8|22470.7|22450.7|22470.7|22450.7|22468.8|22448.8|1
1722876100000|2024-08-05 16:41:40|||||||||1
1722876120000|2024-08-05 16:42:00|||||||||1
1722876130000|2024-08-05 16:42:10|22471.3|22451.3|22473.2|22453.2|22473.2|22453.2|22471.3|22451.3|0
1722876150000|2024-08-05 16:42:30|22470.7|22450.7|22470|22450|22470.7|22450.7|22470|22450|1
1722876180000|2024-08-05 16:43:00|22470.7|22450.7|22470|22450|22470.7|22450.7|22470|22450|1
1722876190000|2024-08-05 16:43:10|22468.2|22448.2|22470.7|22450.7|22470.7|22450.7|22468.2|22448.2|1
1722876210000|2024-08-05 16:43:30|22471.3|22451.3|22471.9|22451.9|22471.9|22451.9|22471.3|22451.3|12
1722876220000|2024-08-05 16:43:40|22472.5|22452.5|22471.9|22451.9|22472.5|22452.5|22471.9|22451.9|2
1722876230000|2024-08-05 16:43:50|22473.2|22453.2|22474.4|22454.4|22475|22455|22473.2|22453.2|4
1722876240000|2024-08-05 16:44:00|22475|22455|22476.3|22456.3|22476.3|22456.3|22472.5|22452.5|4
1722876250000|2024-08-05 16:44:10|||||||||1
1722876260000|2024-08-05 16:44:20|22478.8|22458.8|22478.8|22458.8|22478.8|22458.8|22478.8|22458.8|4
1722876270000|2024-08-05 16:44:30|22480.7|22460.7|22494.4|22474.4|22494.4|22474.4|22480.7|22460.7|91
1722876280000|2024-08-05 16:44:40|22495.7|22475.7|22507.5|22487.5|22507.5|22487.5|22495.7|22475.7|73
1722876290000|2024-08-05 16:44:50|22511.9|22491.9|22512.5|22492.5|22512.5|22492.5|22511.9|22491.9|14
1722876300000|2024-08-05 16:45:00|22513.8|22493.8|22512.5|22492.5|22515.7|22495.7|22512.5|22492.5|20
1722876310000|2024-08-05 16:45:10|22510|22490|22496.9|22476.9|22510|22490|22496.9|22476.9|15
1722876320000|2024-08-05 16:45:20|22500|22480|22495|22475|22500|22480|22495|22475|13
1722876330000|2024-08-05 16:45:30|22492.5|22472.5|22492.5|22472.5|22492.5|22472.5|22492.5|22472.5|1
1722876340000|2024-08-05 16:45:40|22490.7|22470.7|22490.7|22470.7|22490.7|22470.7|22490.7|22470.7|0
1722876350000|2024-08-05 16:45:50|22489.4|22469.4|22489.4|22469.4|22489.4|22469.4|22489.4|22469.4|56
1722876360000|2024-08-05 16:46:00|22488.8|22468.8|22485.7|22465.7|22488.8|22468.8|22485.7|22465.7|25
1722876390000|2024-08-05 16:46:30|22485|22465|22483.2|22463.2|22485|22465|22482.5|22462.5|1
1722876400000|2024-08-05 16:46:40|22482.5|22462.5|22480.7|22460.7|22483.2|22463.2|22480.7|22460.7|2
1722876410000|2024-08-05 16:46:50|22481.3|22461.3|22480.7|22460.7|22483.2|22463.2|22480.7|22460.7|1
1722876420000|2024-08-05 16:47:00|22482.5|22462.5|22483.2|22463.2|22483.2|22463.2|22482.5|22462.5|1
1722876440000|2024-08-05 16:47:20|22480.7|22460.7|22480.7|22460.7|22483.2|22463.2|22480.7|22460.7|1
1722876450000|2024-08-05 16:47:30|22481.3|22461.3|22483.2|22463.2|22483.2|22463.2|22481.3|22461.3|18
1722876480000|2024-08-05 16:48:00|22484.4|22464.4|22484.4|22464.4|22484.4|22464.4|22484.4|22464.4|1
1722876500000|2024-08-05 16:48:20|||||||||3
1722876510000|2024-08-05 16:48:30|22482.5|22462.5|22477.5|22457.5|22482.5|22462.5|22477.5|22457.5|16
1722876520000|2024-08-05 16:48:40|22475.7|22455.7|22466.9|22446.9|22475.7|22455.7|22466.9|22446.9|5
1722876530000|2024-08-05 16:48:50|22461.9|22441.9|22461.9|22441.9|22461.9|22441.9|22461.9|22441.9|2
1722876540000|2024-08-05 16:49:00|22462.5|22442.5|22461.9|22441.9|22462.5|22442.5|22461.9|22441.9|1
1722876550000|2024-08-05 16:49:10|||||||||2
1722876560000|2024-08-05 16:49:20|22463.8|22443.8|22466.9|22446.9|22466.9|22446.9|22463.8|22443.8|3
1722876570000|2024-08-05 16:49:30|22468.8|22448.8|22470|22450|22470|22450|22468.8|22448.8|4
1722876610000|2024-08-05 16:50:10|22469.4|22449.4|22467.5|22447.5|22469.4|22449.4|22467.5|22447.5|1
1722876620000|2024-08-05 16:50:20|22466.9|22446.9|22466.3|22446.3|22466.9|22446.9|22466.3|22446.3|2
1722876630000|2024-08-05 16:50:30|22466.9|22446.9|22462.5|22442.5|22466.9|22446.9|22462.5|22442.5|5
1722876640000|2024-08-05 16:50:40|22465|22445|22465.6|22445.6|22465.6|22445.6|22463.1|22443.1|4
1722876650000|2024-08-05 16:50:50|22467.5|22447.5|22466.9|22446.9|22467.5|22447.5|22466.9|22446.9|4
1722876660000|2024-08-05 16:51:00|22465|22445|22462.5|22442.5|22465|22445|22462.5|22442.5|3
1722876670000|2024-08-05 16:51:10|22460|22440|22460|22440|22460|22440|22460|22440|2
1722876680000|2024-08-05 16:51:20|22462.5|22442.5|22460.6|22440.6|22462.5|22442.5|22460|22440|28
1722876690000|2024-08-05 16:51:30|||||||||1
1722876700000|2024-08-05 16:51:40|22463.1|22443.1|22461.9|22441.9|22463.8|22443.8|22461.3|22441.3|1
1722876710000|2024-08-05 16:51:50|22461.3|22441.3|22461.3|22441.3|22461.3|22441.3|22461.3|22441.3|2
1722876720000|2024-08-05 16:52:00|||||||||1
1722876730000|2024-08-05 16:52:10|||||||||1
1722876740000|2024-08-05 16:52:20|22459.4|22439.4|22463.1|22443.1|22463.1|22443.1|22459.4|22439.4|23
1722876750000|2024-08-05 16:52:30|22466.3|22446.3|22466.9|22446.9|22466.9|22446.9|22466.3|22446.3|14
1722876760000|2024-08-05 16:52:40|22467.5|22447.5|22466.3|22446.3|22467.5|22447.5|22466.3|22446.3|0
1722876780000|2024-08-05 16:53:00|22466.9|22446.9|22466.3|22446.3|22466.9|22446.9|22466.3|22446.3|2
1722876790000|2024-08-05 16:53:10|22466.9|22446.9|22469.4|22449.4|22469.4|22449.4|22466.9|22446.9|2
1722876800000|2024-08-05 16:53:20|22471.3|22451.3|22473.8|22453.8|22473.8|22453.8|22471.3|22451.3|3
1722876810000|2024-08-05 16:53:30|22477.5|22457.5|22480.6|22460.6|22480.6|22460.6|22477.5|22457.5|54
1722876820000|2024-08-05 16:53:40|22482.5|22462.5|22485.6|22465.6|22488.8|22468.8|22482.5|22462.5|62
1722876830000|2024-08-05 16:53:50|22485|22465|22482.5|22462.5|22485|22465|22482.5|22462.5|1
1722876840000|2024-08-05 16:54:00|22480.6|22460.6|22480|22460|22482.5|22462.5|22480|22460|19
1722876850000|2024-08-05 16:54:10|22478.1|22458.1|22477.5|22457.5|22478.1|22458.1|22477.5|22457.5|5
1722876860000|2024-08-05 16:54:20|22479.4|22459.4|22476.9|22456.9|22479.4|22459.4|22476.9|22456.9|67
1722876870000|2024-08-05 16:54:30|22477.5|22457.5|22473.1|22453.1|22477.5|22457.5|22471.9|22451.9|27
1722876880000|2024-08-05 16:54:40|22473.8|22453.8|22468.1|22448.1|22473.8|22453.8|22468.1|22448.1|14
1722876890000|2024-08-05 16:54:50|22470.6|22450.6|22472.5|22452.5|22472.5|22452.5|22468.1|22448.1|2
1722876900000|2024-08-05 16:55:00|||||||||3
1722876910000|2024-08-05 16:55:10|22473.1|22453.1|22475.6|22455.6|22478.1|22458.1|22473.1|22453.1|10
1722876930000|2024-08-05 16:55:30|||||||||5
1722876950000|2024-08-05 16:55:50|22476.3|22456.3|22478.1|22458.1|22478.1|22458.1|22476.3|22456.3|10
1722876960000|2024-08-05 16:56:00|22478.8|22458.8|22479.4|22459.4|22479.4|22459.4|22478.8|22458.8|11
1722876970000|2024-08-05 16:56:10|22480|22460|22484.4|22464.4|22484.4|22464.4|22480|22460|43
1722876980000|2024-08-05 16:56:20|22486.9|22466.9|22491.9|22471.9|22491.9|22471.9|22486.9|22466.9|25
1722876990000|2024-08-05 16:56:30|22492.5|22472.5|22497.5|22477.5|22497.5|22477.5|22492.5|22472.5|8
1722877020000|2024-08-05 16:57:00|22495.6|22475.6|22495.6|22475.6|22495.6|22475.6|22495.6|22475.6|5
1722877030000|2024-08-05 16:57:10|22493.8|22473.8|22493.8|22473.8|22493.8|22473.8|22493.8|22473.8|0
1722877040000|2024-08-05 16:57:20|||||||||1
1722877060000|2024-08-05 16:57:40|||||||||14
1722877070000|2024-08-05 16:57:50|22486.9|22466.9|22486.9|22466.9|22486.9|22466.9|22486.9|22466.9|1
1722877080000|2024-08-05 16:58:00|22485|22465|22481.9|22461.9|22485|22465|22481.9|22461.9|1
1722877100000|2024-08-05 16:58:20|||||||||1
1722877110000|2024-08-05 16:58:30|||||||||1
1722877140000|2024-08-05 16:59:00|22482.5|22462.5|22481.9|22461.9|22482.5|22462.5|22481.9|22461.9|0
1722877160000|2024-08-05 16:59:20|||||||||4
1722877180000|2024-08-05 16:59:40|22480|22460|22481.9|22461.9|22481.9|22461.9|22480|22460|0
1722877190000|2024-08-05 16:59:50|||||||||1
1722877200000|2024-08-05 17:00:00|22484.4|22464.4|22476.9|22456.9|22484.4|22464.4|22476.3|22456.3|13
1722877220000|2024-08-05 17:00:20|22476.3|22456.3|22476.9|22456.9|22478.8|22458.8|22474.4|22454.4|7
1722877230000|2024-08-05 17:00:30|22476.3|22456.3|22476.3|22456.3|22476.9|22456.9|22474.4|22454.4|64
1722877250000|2024-08-05 17:00:50|22476.9|22456.9|22478.8|22458.8|22478.8|22458.8|22476.9|22456.9|7
1722877260000|2024-08-05 17:01:00|22477.5|22457.5|22477.5|22457.5|22477.5|22457.5|22477.5|22457.5|1
1722877270000|2024-08-05 17:01:10|||||||||1
1722877290000|2024-08-05 17:01:30|||||||||1
1722877300000|2024-08-05 17:01:40|||||||||1
1722877310000|2024-08-05 17:01:50|||||||||2
1722877320000|2024-08-05 17:02:00|22478.1|22458.1|22478.1|22458.1|22478.8|22458.8|22478.1|22458.1|5
1722877330000|2024-08-05 17:02:10|||||||||1
1722877340000|2024-08-05 17:02:20|||||||||1
1722877350000|2024-08-05 17:02:30|22478.7|22458.7|22479.4|22459.4|22479.4|22459.4|22478.7|22458.7|1
1722877360000|2024-08-05 17:02:40|||||||||2
1722877380000|2024-08-05 17:03:00|||||||||1
1722877390000|2024-08-05 17:03:10|||||||||1
1722877400000|2024-08-05 17:03:20|||||||||2
1722877410000|2024-08-05 17:03:30|||||||||1
1722877430000|2024-08-05 17:03:50|22478.7|22458.7|22480|22460|22481.2|22461.2|22478.7|22458.7|3
1722877440000|2024-08-05 17:04:00|22483.7|22463.7|22483.7|22463.7|22483.7|22463.7|22483.7|22463.7|2
1722877450000|2024-08-05 17:04:10|22484.4|22464.4|22484.4|22464.4|22484.4|22464.4|22483.7|22463.7|6
1722877460000|2024-08-05 17:04:20|22486.9|22466.9|22486.9|22466.9|22486.9|22466.9|22486.9|22466.9|3
1722877470000|2024-08-05 17:04:30|||||||||1
1722877480000|2024-08-05 17:04:40|||||||||1
1722877500000|2024-08-05 17:05:00|||||||||4
1722877510000|2024-08-05 17:05:10|||||||||1
1722877520000|2024-08-05 17:05:20|22488.1|22468.1|22490|22470|22490|22470|22488.1|22468.1|2
1722877550000|2024-08-05 17:05:50|22491.9|22471.9|22491.9|22471.9|22491.9|22471.9|22491.9|22471.9|6
1722877560000|2024-08-05 17:06:00|22494.4|22474.4|22499.4|22479.4|22499.4|22479.4|22494.4|22474.4|2
1722877570000|2024-08-05 17:06:10|22500|22480|22500|22480|22500|22480|22500|22480|6
1722877590000|2024-08-05 17:06:30|22500.6|22480.6|22502.5|22482.5|22502.5|22482.5|22500.6|22480.6|34
1722877600000|2024-08-05 17:06:40|22503.1|22483.1|22508.7|22488.7|22508.7|22488.7|22503.1|22483.1|18
1722877610000|2024-08-05 17:06:50|22509.4|22489.4|22520.6|22500.6|22520.6|22500.6|22509.4|22489.4|16
1722877620000|2024-08-05 17:07:00|22523.7|22503.7|22532.5|22512.5|22532.5|22512.5|22523.7|22503.7|16
1722877630000|2024-08-05 17:07:10|22537.5|22517.5|22532.5|22512.5|22537.5|22517.5|22532.5|22512.5|25
1722877640000|2024-08-05 17:07:20|22531.2|22511.2|22526.9|22506.9|22531.2|22511.2|22526.9|22506.9|16
1722877650000|2024-08-05 17:07:30|22521.9|22501.9|22521.9|22501.9|22521.9|22501.9|22521.9|22501.9|6
1722877660000|2024-08-05 17:07:40|||||||||18
1722877670000|2024-08-05 17:07:50|22520|22500|22516.9|22496.9|22520|22500|22516.9|22496.9|26
1722877680000|2024-08-05 17:08:00|22515.6|22495.6|22511.9|22491.9|22515.6|22495.6|22511.9|22491.9|5
1722877700000|2024-08-05 17:08:20|22506.9|22486.9|22506.9|22486.9|22506.9|22486.9|22506.9|22486.9|1
1722877710000|2024-08-05 17:08:30|||||||||1
1722877720000|2024-08-05 17:08:40|22501.9|22481.9|22502.5|22482.5|22502.5|22482.5|22501.9|22481.9|5
1722877730000|2024-08-05 17:08:50|22506.9|22486.9|22504.4|22484.4|22506.9|22486.9|22501.9|22481.9|4
1722877740000|2024-08-05 17:09:00|22506.9|22486.9|22507.5|22487.5|22507.5|22487.5|22506.9|22486.9|8
1722877750000|2024-08-05 17:09:10|22508.1|22488.1|22516.9|22496.9|22516.9|22496.9|22508.1|22488.1|2
1722877760000|2024-08-05 17:09:20|22514.4|22494.4|22514.4|22494.4|22514.4|22494.4|22514.4|22494.4|4
1722877770000|2024-08-05 17:09:30|||||||||2
1722877780000|2024-08-05 17:09:40|22513.7|22493.7|22512.5|22492.5|22514.4|22494.4|22512.5|22492.5|2
1722877790000|2024-08-05 17:09:50|22510|22490|22500.6|22480.6|22510|22490|22500.6|22480.6|23
1722877800000|2024-08-05 17:10:00|22503.1|22483.1|22502.5|22482.5|22503.1|22483.1|22502.5|22482.5|4
1722877810000|2024-08-05 17:10:10|22501.2|22481.2|22506.2|22486.2|22506.2|22486.2|22498.7|22478.7|10
1722877820000|2024-08-05 17:10:20|22508.1|22488.1|22511.9|22491.9|22511.9|22491.9|22508.1|22488.1|32
1722877830000|2024-08-05 17:10:30|22513.1|22493.1|22503.7|22483.7|22513.1|22493.1|22503.7|22483.7|26
1722877840000|2024-08-05 17:10:40|22503.1|22483.1|22481.9|22461.9|22503.1|22483.1|22481.9|22461.9|53
1722877850000|2024-08-05 17:10:50|22474.4|22454.4|22474.4|22454.4|22474.4|22454.4|22474.4|22454.4|13
1722877860000|2024-08-05 17:11:00|22471.9|22451.9|22473.7|22453.7|22473.7|22453.7|22471.9|22451.9|8
1722877870000|2024-08-05 17:11:10|22476.2|22456.2|22484.4|22464.4|22484.4|22464.4|22476.2|22456.2|7
1722877880000|2024-08-05 17:11:20|22486.9|22466.9|22487.5|22467.5|22487.5|22467.5|22486.9|22466.9|2
1722877890000|2024-08-05 17:11:30|22488.1|22468.1|22488.1|22468.1|22488.1|22468.1|22488.1|22468.1|2
1722877900000|2024-08-05 17:11:40|22488.7|22468.7|22491.2|22471.2|22494.4|22474.4|22488.7|22468.7|6
1722877910000|2024-08-05 17:11:50|22489.4|22469.4|22486.2|22466.2|22489.4|22469.4|22486.2|22466.2|11
1722877920000|2024-08-05 17:12:00|22484.4|22464.4|22486.9|22466.9|22486.9|22466.9|22484.4|22464.4|12
1722877930000|2024-08-05 17:12:10|||||||||1
1722877960000|2024-08-05 17:12:40|22486.2|22466.2|22486.2|22466.2|22486.2|22466.2|22484.4|22464.4|0
1722877970000|2024-08-05 17:12:50|22484.4|22464.4|22485.6|22465.6|22486.9|22466.9|22483.7|22463.7|29
1722877980000|2024-08-05 17:13:00|22486.2|22466.2|22486.2|22466.2|22486.2|22466.2|22486.2|22466.2|0
1722877990000|2024-08-05 17:13:10|22490.6|22470.6|22490.6|22470.6|22490.6|22470.6|22490.6|22470.6|9
1722878000000|2024-08-05 17:13:20|22491.8|22471.8|22491.8|22471.8|22491.8|22471.8|22491.8|22471.8|6
1722878020000|2024-08-05 17:13:40|||||||||1
1722878040000|2024-08-05 17:14:00|22491.2|22471.2|22491.2|22471.2|22491.2|22471.2|22491.2|22471.2|2
1722878050000|2024-08-05 17:14:10|22491.8|22471.8|22497.5|22477.5|22497.5|22477.5|22491.8|22471.8|9
1722878060000|2024-08-05 17:14:20|22502.5|22482.5|22502.5|22482.5|22505|22485|22502.5|22482.5|36
1722878070000|2024-08-05 17:14:30|22509.3|22489.3|22517.5|22497.5|22517.5|22497.5|22509.3|22489.3|47
1722878080000|2024-08-05 17:14:40|22525|22505|22527.5|22507.5|22527.5|22507.5|22525|22505|25
1722878090000|2024-08-05 17:14:50|||||||||3
1722878100000|2024-08-05 17:15:00|22528.1|22508.1|22526.2|22506.2|22530|22510|22526.2|22506.2|12
1722878110000|2024-08-05 17:15:10|22528.1|22508.1|22528.1|22508.1|22530.6|22510.6|22528.1|22508.1|8
1722878120000|2024-08-05 17:15:20|22528.7|22508.7|22528.1|22508.1|22530.6|22510.6|22528.1|22508.1|3
1722878130000|2024-08-05 17:15:30|22528.7|22508.7|22531.2|22511.2|22531.2|22511.2|22528.7|22508.7|7
1722878140000|2024-08-05 17:15:40|22529.3|22509.3|22536.8|22516.8|22536.8|22516.8|22529.3|22509.3|12
1722878150000|2024-08-05 17:15:50|||||||||3
1722878160000|2024-08-05 17:16:00|22538.1|22518.1|22540|22520|22540|22520|22538.1|22518.1|0
1722878170000|2024-08-05 17:16:10|22542.5|22522.5|22542.5|22522.5|22542.5|22522.5|22542.5|22522.5|31
1722878180000|2024-08-05 17:16:20|22549.3|22529.3|22554.3|22534.3|22556.8|22536.8|22549.3|22529.3|33
1722878190000|2024-08-05 17:16:30|22556.8|22536.8|22556.8|22536.8|22556.8|22536.8|22556.8|22536.8|0
1722878200000|2024-08-05 17:16:40|||||||||1
1722878220000|2024-08-05 17:17:00|22561.2|22541.2|22570.6|22550.6|22570.6|22550.6|22561.2|22541.2|12
1722878230000|2024-08-05 17:17:10|22573.7|22553.7|22573.7|22553.7|22573.7|22553.7|22573.7|22553.7|12
1722878240000|2024-08-05 17:17:20|22570.6|22550.6|22570.6|22550.6|22570.6|22550.6|22570.6|22550.6|20
1722878250000|2024-08-05 17:17:30|22564.3|22544.3|22557.5|22537.5|22564.3|22544.3|22557.5|22537.5|7
1722878260000|2024-08-05 17:17:40|22556.8|22536.8|22560.6|22540.6|22560.6|22540.6|22555|22535|8
1722878270000|2024-08-05 17:17:50|22561.2|22541.2|22561.2|22541.2|22561.2|22541.2|22561.2|22541.2|0
1722878280000|2024-08-05 17:18:00|22560.6|22540.6|22558.7|22538.7|22560.6|22540.6|22558.7|22538.7|0
1722878290000|2024-08-05 17:18:10|22558.1|22538.1|22559.3|22539.3|22561.2|22541.2|22558.1|22538.1|11
1722878300000|2024-08-05 17:18:20|22561.2|22541.2|22577.5|22557.5|22577.5|22557.5|22561.2|22541.2|56
1722878310000|2024-08-05 17:18:30|22582.5|22562.5|22604.3|22584.3|22605|22585|22582.5|22562.5|77
1722878320000|2024-08-05 17:18:40|22602.5|22582.5|22595|22575|22602.5|22582.5|22595|22575|42
1722878330000|2024-08-05 17:18:50|22595.6|22575.6|22593.1|22573.1|22597.5|22577.5|22593.1|22573.1|12
1722878340000|2024-08-05 17:19:00|22590.6|22570.6|22593.7|22573.7|22594.3|22574.3|22590.6|22570.6|6
1722878350000|2024-08-05 17:19:10|22591.8|22571.8|22595|22575|22596.8|22576.8|22591.8|22571.8|4
1722878360000|2024-08-05 17:19:20|22592.5|22572.5|22584.3|22564.3|22592.5|22572.5|22584.3|22564.3|32
1722878370000|2024-08-05 17:19:30|22580.6|22560.6|22583.1|22543.1|22589.3|22560.6|22580.6|22543.1|6
1722878380000|2024-08-05 17:19:40|22567.5|22547.5|22571.8|22551.8|22571.8|22551.8|22567.5|22547.5|3
1722878390000|2024-08-05 17:19:50|||||||||1
1722878400000|2024-08-05 17:20:00|22571.2|22551.2|22568.7|22548.7|22571.2|22551.2|22568.7|22548.7|24
1722878410000|2024-08-05 17:20:10|22568.1|22548.1|22568.1|22548.1|22568.1|22548.1|22568.1|22548.1|3
1722878420000|2024-08-05 17:20:20|22567.5|22547.5|22565.6|22545.6|22567.5|22547.5|22565.6|22545.6|0
1722878430000|2024-08-05 17:20:30|22566.2|22546.2|22565.6|22545.6|22570.6|22550.6|22565.6|22545.6|3
1722878440000|2024-08-05 17:20:40|22570.6|22550.6|22568.7|22548.7|22570.6|22550.6|22568.7|22548.7|5
1722878450000|2024-08-05 17:20:50|22570.6|22550.6|22559.3|22539.3|22570.6|22550.6|22559.3|22539.3|78
1722878460000|2024-08-05 17:21:00|22556.8|22536.8|22551.2|22531.2|22558.7|22538.7|22551.2|22531.2|6
1722878470000|2024-08-05 17:21:10|22551.8|22531.8|22554.3|22534.3|22554.3|22534.3|22551.8|22531.8|7
1722878480000|2024-08-05 17:21:20|22553.7|22533.7|22555.6|22535.6|22555.6|22535.6|22553.7|22533.7|54
1722878490000|2024-08-05 17:21:30|22556.2|22536.2|22560.6|22540.6|22560.6|22540.6|22556.2|22536.2|5
1722878500000|2024-08-05 17:21:40|22561.2|22541.2|22564.9|22544.9|22567.4|22547.4|22561.2|22541.2|18
1722878510000|2024-08-05 17:21:50|22565.6|22545.6|22563.7|22543.7|22565.6|22545.6|22563.7|22543.7|2
1722878520000|2024-08-05 17:22:00|22561.2|22541.2|22560.6|22540.6|22561.2|22541.2|22560.6|22540.6|4
1722878530000|2024-08-05 17:22:10|22561.2|22541.2|22564.9|22544.9|22564.9|22544.9|22561.2|22541.2|5
1722878540000|2024-08-05 17:22:20|22563.7|22543.7|22561.8|22541.8|22563.7|22543.7|22561.8|22541.8|0
1722878550000|2024-08-05 17:22:30|||||||||7
1722878560000|2024-08-05 17:22:40|22559.9|22539.9|22561.8|22541.8|22561.8|22541.8|22559.9|22539.9|26
1722878570000|2024-08-05 17:22:50|22558.7|22538.7|22558.7|22538.7|22558.7|22538.7|22558.7|22538.7|0
1722878580000|2024-08-05 17:23:00|22556.8|22536.8|22556.8|22536.8|22559.3|22539.3|22556.8|22536.8|11
1722878610000|2024-08-05 17:23:30|22554.3|22534.3|22548.7|22528.7|22554.3|22534.3|22548.7|22528.7|10
1722878630000|2024-08-05 17:23:50|||||||||1
1722878640000|2024-08-05 17:24:00|22546.8|22526.8|22546.8|22526.8|22546.8|22526.8|22546.8|22526.8|7
1722878650000|2024-08-05 17:24:10|||||||||5
1722878660000|2024-08-05 17:24:20|22549.3|22529.3|22551.8|22531.8|22551.8|22531.8|22549.3|22529.3|17
1722878670000|2024-08-05 17:24:30|22553.7|22533.7|22558.1|22538.1|22558.1|22538.1|22553.1|22533.1|3
1722878680000|2024-08-05 17:24:40|22556.2|22536.2|22554.3|22534.3|22556.2|22536.2|22554.3|22534.3|52
1722878690000|2024-08-05 17:24:50|22554.9|22534.9|22562.4|22542.4|22562.4|22542.4|22554.9|22534.9|9
1722878700000|2024-08-05 17:25:00|22563.7|22543.7|22568.7|22548.7|22574.9|22554.9|22563.7|22543.7|62
1722878720000|2024-08-05 17:25:20|22570.6|22550.6|22570.6|22550.6|22570.6|22550.6|22570.6|22550.6|2
1722878730000|2024-08-05 17:25:30|22571.2|22551.2|22576.8|22556.8|22576.8|22556.8|22570.6|22550.6|4
1722878740000|2024-08-05 17:25:40|22578.7|22558.7|22578.1|22558.1|22581.8|22561.8|22576.2|22556.2|17
1722878750000|2024-08-05 17:25:50|22575.6|22555.6|22575.6|22555.6|22575.6|22555.6|22573.1|22553.1|0
1722878760000|2024-08-05 17:26:00|22576.2|22556.2|22571.2|22551.2|22576.2|22556.2|22571.2|22551.2|27
1722878770000|2024-08-05 17:26:10|22573.1|22553.1|22573.1|22553.1|22573.1|22553.1|22570.6|22550.6|4
1722878780000|2024-08-05 17:26:20|22572.4|22552.4|22572.4|22552.4|22573.1|22553.1|22572.4|22552.4|3
1722878790000|2024-08-05 17:26:30|22573.7|22553.7|22581.2|22561.2|22581.2|22561.2|22573.7|22553.7|1
1722878800000|2024-08-05 17:26:40|22581.8|22561.8|22584.3|22564.3|22584.3|22564.3|22581.8|22561.8|27
1722878810000|2024-08-05 17:26:50|22588.7|22568.7|22595.6|22575.6|22595.6|22575.6|22588.7|22568.7|0
1722878820000|2024-08-05 17:27:00|22596.8|22576.8|22611.8|22591.8|22611.8|22591.8|22596.8|22576.8|12
1722878830000|2024-08-05 17:27:10|22611.2|22591.2|22614.3|22594.3|22614.3|22594.3|22611.2|22591.2|33
1722878840000|2024-08-05 17:27:20|22616.2|22596.2|22613.7|22593.7|22616.2|22596.2|22613.7|22593.7|13
1722878850000|2024-08-05 17:27:30|22613.1|22593.1|22609.3|22589.3|22616.8|22596.8|22609.3|22589.3|35
1722878860000|2024-08-05 17:27:40|22610.6|22590.6|22599.9|22579.9|22610.6|22590.6|22599.9|22579.9|12
1722878870000|2024-08-05 17:27:50|22594.9|22574.9|22594.9|22574.9|22594.9|22574.9|22594.9|22574.9|4
1722878880000|2024-08-05 17:28:00|22597.4|22577.4|22595.6|22575.6|22599.9|22579.9|22595.6|22575.6|8
1722878890000|2024-08-05 17:28:10|22598.1|22578.1|22598.7|22578.7|22600.6|22580.6|22598.1|22578.1|16
1722878900000|2024-08-05 17:28:20|22594.3|22574.3|22589.3|22569.3|22594.3|22574.3|22589.3|22569.3|4
1722878910000|2024-08-05 17:28:30|22587.4|22567.4|22581.2|22561.2|22587.4|22567.4|22581.2|22561.2|14
1722878920000|2024-08-05 17:28:40|22579.9|22559.9|22576.2|22556.2|22579.9|22559.9|22575.6|22555.6|36
1722878930000|2024-08-05 17:28:50|22576.8|22556.8|22576.2|22556.2|22576.8|22556.8|22574.3|22554.3|18
1722878940000|2024-08-05 17:29:00|22576.8|22556.8|22573.7|22553.7|22576.8|22556.8|22573.7|22553.7|16
1722878950000|2024-08-05 17:29:10|22571.8|22551.8|22571.8|22551.8|22571.8|22551.8|22571.8|22551.8|5
1722878960000|2024-08-05 17:29:20|22571.2|22551.2|22569.3|22549.3|22571.2|22551.2|22567.4|22547.4|15
1722878970000|2024-08-05 17:29:30|22566.8|22546.8|22566.8|22546.8|22566.8|22546.8|22566.8|22546.8|4
1722878980000|2024-08-05 17:29:40|22564.9|22544.9|22573.1|22553.1|22573.7|22553.7|22564.9|22544.9|16
1722878990000|2024-08-05 17:29:50|22572.4|22552.4|22580.6|22560.6|22580.6|22560.6|22572.4|22552.4|69
1722932100000|2024-08-06 08:15:00|22634.4|22574.4|22634.4|22574.4|22634.4|22574.4|22634.4|22574.4|8
1722932110000|2024-08-06 08:15:10|22891.1|22871.1|22876.8|22836.8|22891.1|22871.1|22866.8|22834.3|108
1722932120000|2024-08-06 08:15:20|22874.3|22834.3|22835|22815|22874.3|22843.7|22835|22815|33
1722932130000|2024-08-06 08:15:30|22827.4|22807.4|22805|22785|22827.5|22807.5|22804.4|22778.1|26
1722932140000|2024-08-06 08:15:40|22806.3|22786.3|22815.6|22795.6|22823.8|22801.9|22804.4|22778.1|20
1722932150000|2024-08-06 08:15:50|22813.7|22793.7|22820|22800|22820.6|22800.6|22813.7|22793.7|13
1722932160000|2024-08-06 08:16:00|22819.4|22799.4|22777.4|22757.4|22819.4|22799.4|22777.4|22757.4|12
1722932170000|2024-08-06 08:16:10|22778|22758|22791.9|22771.9|22795.6|22775.6|22778|22758|10
1722932180000|2024-08-06 08:16:20|22796.9|22776.9|22813.1|22793.1|22813.1|22793.1|22796.9|22776.9|35
1722932190000|2024-08-06 08:16:30|22823.1|22803.1|22845|22825|22850|22825|22823.1|22800.6|25
1722932200000|2024-08-06 08:16:40|22850|22830|22871.9|22831.9|22871.9|22841.3|22850|22830|11
1722932210000|2024-08-06 08:16:50|22876.3|22836.3|22874.4|22854.4|22876.9|22854.4|22865.6|22836.3|16
1722932220000|2024-08-06 08:17:00|22875|22855|22902.6|22842.6|22902.6|22866.9|22875|22842.6|13
1722932230000|2024-08-06 08:17:10|22889.4|22849.4|22864.4|22844.4|22889.4|22849.4|22864.4|22844.4|16
1722932240000|2024-08-06 08:17:20|22863.8|22843.8|22863.8|22843.8|22863.8|22843.8|22863.8|22843.8|13
1722932250000|2024-08-06 08:17:30|22867.6|22847.6|22872|22852|22872|22852|22867.6|22847.6|32
1722932260000|2024-08-06 08:17:40|22872.7|22852.7|22867|22847|22872.7|22852.7|22867|22847|14
1722932270000|2024-08-06 08:17:50|22864|22844|22864.6|22824.6|22877.8|22844|22864|22817.8|3
1722932280000|2024-08-06 08:18:00|22858.3|22818.3|22847.7|22827.7|22858.3|22827.7|22847.7|22818.3|1
1722932290000|2024-08-06 08:18:10|22858.3|22818.3|22858.8|22818.8|22862.6|22832|22851.4|22818.3|35
1722932300000|2024-08-06 08:18:20|||||||||1
1722932310000|2024-08-06 08:18:30|22843.9|22823.9|22835.7|22815.7|22843.9|22823.9|22835.7|22815.7|2
1722932320000|2024-08-06 08:18:40|22858.7|22798.7|22858.7|22798.7|22858.7|22798.7|22858.7|22798.7|20
1722932330000|2024-08-06 08:18:50|22851.7|22811.7|22869.4|22849.4|22871.3|22851.3|22851.7|22811.7|8
1722932340000|2024-08-06 08:19:00|22871.3|22851.3|22876.3|22856.3|22876.3|22856.3|22871.3|22851.3|1
1722932350000|2024-08-06 08:19:10|22874.4|22854.4|22874.4|22854.4|22874.4|22854.4|22874.4|22854.4|6
1722932360000|2024-08-06 08:19:20|22883.8|22843.8|22874.4|22854.4|22883.8|22854.4|22874.4|22843.8|0
1722932370000|2024-08-06 08:19:30|||||||||1
1722932400000|2024-08-06 08:20:00|22885|22845|22966.7|22946.7|22966.7|22946.7|22876.3|22845|77
1722932410000|2024-08-06 08:20:10|22968.6|22948.6|22966.8|22946.8|22973.6|22953.6|22966.8|22946.8|44
1722932420000|2024-08-06 08:20:20|22968.7|22948.7|22972.4|22952.4|22972.4|22952.4|22968.7|22948.7|2
1722932430000|2024-08-06 08:20:30|22976.1|22956.1|22978.6|22958.6|22978.6|22958.6|22976.1|22956.1|7
1722932440000|2024-08-06 08:20:40|22980.5|22960.5|22973|22953|22983.6|22960.5|22973|22943.6|13
1722932450000|2024-08-06 08:20:50|22971.1|22951.1|22980.5|22940.5|22980.5|22951.1|22971.1|22940.5|1
1722932460000|2024-08-06 08:21:00|22978.6|22938.6|22953.1|22893.1|22978.6|22951.1|22940.6|22893.1|35
1722932470000|2024-08-06 08:21:10|22925.6|22905.6|22923.1|22903.1|22925.6|22905.6|22923.1|22903.1|1
1722932480000|2024-08-06 08:21:20|22923.7|22903.7|22926.8|22906.8|22926.8|22906.8|22923.7|22903.7|5
1722932490000|2024-08-06 08:21:30|22935|22895|22920.6|22900.6|22935|22900.6|22920.6|22888.7|8
1722932500000|2024-08-06 08:21:40|||||||||5
1722932510000|2024-08-06 08:21:50|22923.7|22903.7|22927.5|22907.5|22930.6|22910.6|22923.7|22903.7|14
1722932520000|2024-08-06 08:22:00|22926.9|22906.9|22914.4|22894.4|22926.9|22906.9|22914.4|22894.4|4
1722932530000|2024-08-06 08:22:10|22908.8|22888.8|22890.1|22870.1|22913.2|22888.8|22890.1|22865.7|7
1722932540000|2024-08-06 08:22:20|22888.2|22868.2|22883.2|22863.2|22888.2|22868.2|22883.2|22863.2|10
1722932560000|2024-08-06 08:22:40|22880.7|22860.7|22880.7|22860.7|22880.7|22860.7|22880.7|22860.7|3
1722932580000|2024-08-06 08:23:00|||||||||5
1722932590000|2024-08-06 08:23:10|22882.6|22862.6|22902.5|22882.5|22902.5|22882.5|22882.6|22862.6|11
1722932610000|2024-08-06 08:23:30|22908.2|22888.2|22908.2|22888.2|22908.2|22888.2|22908.2|22888.2|0
1722932620000|2024-08-06 08:23:40|22910.6|22890.6|22922.6|22902.6|22922.6|22902.6|22910.6|22890.6|5
1722932630000|2024-08-06 08:23:50|22927.6|22907.6|22940.7|22920.7|22950|22920.7|22927.6|22890|31
1722932640000|2024-08-06 08:24:00|22941.3|22921.3|22944.4|22924.4|22944.4|22924.4|22941.3|22921.3|11
1722932650000|2024-08-06 08:24:10|22945|22925|22946.9|22926.9|22946.9|22926.9|22945|22925|7
1722932660000|2024-08-06 08:24:20|22947.5|22927.5|22950|22930|22950|22930|22947.5|22927.5|5
1722932670000|2024-08-06 08:24:30|22951.9|22931.9|22964.4|22944.4|22964.4|22944.4|22951.9|22931.9|38
1722932680000|2024-08-06 08:24:40|||||||||9
1722932690000|2024-08-06 08:24:50|22965.6|22945.6|22963.2|22943.2|22965.6|22945.6|22963.2|22943.2|31
1722932700000|2024-08-06 08:25:00|22959.4|22939.4|22959.4|22939.4|22959.4|22939.4|22959.4|22939.4|3
1722932710000|2024-08-06 08:25:10|||||||||2
1722932720000|2024-08-06 08:25:20|22955|22935|22953.1|22933.1|22955|22935|22953.1|22933.1|1
1722932730000|2024-08-06 08:25:30|||||||||2
1722932740000|2024-08-06 08:25:40|22953.7|22933.7|22966.2|22926.2|22966.2|22933.7|22953.7|22926.2|3
1722932750000|2024-08-06 08:25:50|22963.1|22943.1|22963.1|22943.1|22963.1|22943.1|22963.1|22943.1|1
1722932760000|2024-08-06 08:26:00|22963.7|22943.7|23041.8|23021.8|23052.4|23032.4|22963.7|22943.7|38
1722932770000|2024-08-06 08:26:10|23038.7|23018.7|23036.8|23016.8|23038.7|23018.7|23036.2|23016.2|19
1722932780000|2024-08-06 08:26:20|23036.2|23016.2|23036.8|23016.8|23036.8|23016.8|23036.2|23016.2|10
1722932790000|2024-08-06 08:26:30|23036.2|23016.2|23026.1|23006.1|23036.2|23016.2|23026.1|23006.1|19
1722932800000|2024-08-06 08:26:40|23019.3|22999.3|22998.7|22978.7|23031.2|22999.3|22998.7|22966.8|45
1722932810000|2024-08-06 08:26:50|22998.1|22978.1|22998.1|22978.1|22998.1|22978.1|22998.1|22978.1|0
1722932820000|2024-08-06 08:27:00|||||||||2
1722932830000|2024-08-06 08:27:10|22996.2|22976.2|22996.2|22976.2|22996.2|22976.2|22996.2|22976.2|0
1722932840000|2024-08-06 08:27:20|22995.6|22975.6|22993.7|22973.7|22995.6|22975.6|22993.7|22973.7|1
1722932860000|2024-08-06 08:27:40|22994.3|22974.3|23017.9|22957.9|23017.9|22974.3|22994.3|22957.3|15
1722932870000|2024-08-06 08:27:50|23017.3|22957.3|23017.3|22957.3|23017.3|22957.3|23017.3|22957.3|0
1722932880000|2024-08-06 08:28:00|23019.8|22959.8|23016.2|22976.2|23023.6|22983.7|23003.7|22959.8|11
1722932890000|2024-08-06 08:28:10|23018.1|22978.1|23007.5|22987.5|23018.1|22987.5|23007.5|22978.1|0
1722932900000|2024-08-06 08:28:20|23018.1|22978.1|23023|22983|23023|22991.8|23008.7|22978.1|4
1722932910000|2024-08-06 08:28:30|23024.9|22984.9|23019.3|22999.3|23027.4|22999.3|23014.9|22984.3|5
1722932920000|2024-08-06 08:28:40|23017.4|22997.4|23024.3|22984.3|23026.2|22997.4|23016.8|22984.3|4
1722932930000|2024-08-06 08:28:50|23022.4|22982.4|23001.8|22981.8|23022.4|22985.6|23001.8|22981.8|5
1722932940000|2024-08-06 08:29:00|23000.6|22980.6|22999.3|22979.3|23000.6|22980.6|22997.4|22977.4|4
1722932960000|2024-08-06 08:29:20|22999.9|22979.9|23001.8|22981.8|23001.8|22981.8|22999.9|22979.9|1
1722932990000|2024-08-06 08:29:50|23012.4|22972.4|23012.4|22972.4|23012.4|22972.4|23012.4|22972.4|0
1722933000000|2024-08-06 08:30:00|23003|22983|23014.2|22994.2|23023|22994.2|23003|22980.5|3
1722933010000|2024-08-06 08:30:10|23018|22998|23034.9|22994.9|23034.9|22999.9|23018|22990.5|3
1722933020000|2024-08-06 08:30:20|23035.5|22995.5|23050.5|22990.5|23050.5|22999.9|23035.5|22990.5|2
1722933030000|2024-08-06 08:30:30|23052.4|22992.4|23052.4|22992.4|23052.4|23001.8|23041.8|22992.4|6
1722933040000|2024-08-06 08:30:40|23041.8|23001.8|23034.3|23014.3|23052.4|23014.9|23034.3|22992.4|3
1722933050000|2024-08-06 08:30:50|23030.5|23010.5|23014.3|22994.3|23033.1|23010.5|23014.3|22993.1|4
1722933060000|2024-08-06 08:31:00|23013.7|22993.7|22998.1|22978.1|23031.9|22993.7|22998.1|22971.9|5
1722933090000|2024-08-06 08:31:30|||||||||2
1722933110000|2024-08-06 08:31:50|23001.9|22981.9|23013.1|22973.1|23013.1|22981.9|23001.9|22973.1|4
1722933140000|2024-08-06 08:32:20|23010.6|22990.6|23010.6|22990.6|23010.6|22990.6|23010.6|22990.6|2
1722933160000|2024-08-06 08:32:40|23000.6|22980.6|23000.6|22980.6|23000.6|22980.6|23000.6|22980.6|2
1722933170000|2024-08-06 08:32:50|23009.4|22969.4|23013.1|22953.1|23013.1|22969.4|23009.4|22953.1|0
1722933180000|2024-08-06 08:33:00|22985|22965|22998.1|22958.1|22998.1|22965|22983.1|22956.2|9
1722933190000|2024-08-06 08:33:10|23000|22960|23000|22960|23000|22960|23000|22960|0
1722933200000|2024-08-06 08:33:20|22992.5|22972.5|22990.6|22970.6|22992.5|22972.5|22990.6|22970.6|2
1722933210000|2024-08-06 08:33:30|22989.4|22969.4|22985.6|22965.6|22989.4|22969.4|22985.6|22965.6|1
1722933220000|2024-08-06 08:33:40|22987.5|22967.5|22987.5|22967.5|22998.1|22967.5|22987.5|22958.1|0
1722933230000|2024-08-06 08:33:50|22990.6|22970.6|22990.6|22970.6|22990.6|22970.6|22990.6|22970.6|0
1722933250000|2024-08-06 08:34:10|22989.4|22969.4|22989.4|22969.4|22989.4|22969.4|22989.4|22969.4|5
1722933260000|2024-08-06 08:34:20|22985.6|22965.6|22985.6|22965.6|22996.1|22965.6|22985.6|22956.1|2
1722933270000|2024-08-06 08:34:30|22985.5|22965.5|22985.5|22965.5|22985.5|22965.5|22985.5|22965.5|0
1722933280000|2024-08-06 08:34:40|22985|22965|22985|22965|22985|22965|22985|22965|1
1722933300000|2024-08-06 08:35:00|22984.4|22964.4|22982.5|22962.5|22984.4|22964.4|22982.5|22962.5|5
1722933310000|2024-08-06 08:35:10|22982.4|22962.4|22978|22958|22983|22963|22978|22958|4
1722933340000|2024-08-06 08:35:40|22979.9|22959.9|22979.9|22959.9|22979.9|22959.9|22979.9|22959.9|0
1722933360000|2024-08-06 08:36:00|22980.5|22960.5|22980.5|22960.5|22980.5|22960.5|22980.5|22960.5|1
1722933370000|2024-08-06 08:36:10|22979.9|22959.9|22978|22958|22979.9|22959.9|22978|22958|2
1722933380000|2024-08-06 08:36:20|22978.6|22958.6|22981.1|22961.1|22981.1|22961.1|22978.6|22958.6|0
1722933390000|2024-08-06 08:36:30|22983|22963|22983|22963|22983|22963|22983|22963|0
1722933420000|2024-08-06 08:37:00|22972|22952|22966.8|22946.8|22972|22952|22966.2|22946.2|11
1722933430000|2024-08-06 08:37:10|22961.8|22941.8|22956.2|22936.2|22961.8|22941.8|22956.2|22936.2|5
1722933440000|2024-08-06 08:37:20|22953.7|22933.7|22952.4|22932.4|22953.7|22933.7|22951.8|22931.8|2
1722933450000|2024-08-06 08:37:30|22954.9|22934.9|22954.9|22934.9|22954.9|22934.9|22954.9|22934.9|3
1722933460000|2024-08-06 08:37:40|22957.4|22937.4|22954.3|22934.3|22957.4|22937.4|22954.3|22934.3|0
1722933470000|2024-08-06 08:37:50|22957.4|22937.4|22963|22943|22963|22943|22957.4|22937.4|10
1722933480000|2024-08-06 08:38:00|22963.6|22943.6|22965.5|22945.5|22965.5|22945.5|22963.6|22943.6|1
1722933490000|2024-08-06 08:38:10|22967.4|22947.4|22978|22958|22978|22958|22967.4|22947.4|2
1722933500000|2024-08-06 08:38:20|22985.5|22965.5|22995.4|22975.4|22995.4|22975.4|22985.5|22965.5|9
1722933510000|2024-08-06 08:38:30|22996|22976|22995.4|22975.4|22996|22976|22995.4|22975.4|0
1722933520000|2024-08-06 08:38:40|22996|22976|22996|22976|22996|22976|22995.4|22975.4|2
1722933530000|2024-08-06 08:38:50|22995.4|22975.4|23008.6|22988.6|23008.6|22988.6|22995.4|22975.4|3
1722933540000|2024-08-06 08:39:00|23009.2|22989.2|23011.1|22991.1|23011.1|22991.1|23009.2|22989.2|2
1722933550000|2024-08-06 08:39:10|23013.6|22993.6|23034.2|22994.2|23034.2|22997.3|23012.3|22990.4|3
1722933560000|2024-08-06 08:39:20|23023.6|23003.6|23021.7|23001.7|23023.6|23003.6|23021.7|23001.7|4
1722933570000|2024-08-06 08:39:30|23022.3|23002.3|23026.1|23006.1|23026.1|23006.1|23022.3|23002.3|0
1722933590000|2024-08-06 08:39:50|23023.6|23003.6|23025.5|23005.5|23025.5|23005.5|23023.6|23003.6|3
1722933600000|2024-08-06 08:40:00|23028.6|23008.6|23031.1|23011.1|23031.1|23011.1|23028.6|23008.6|2
1722933620000|2024-08-06 08:40:20|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|7
1722933630000|2024-08-06 08:40:30|23033|23013|23033|23013|23033|23013|23033|23013|2
1722933640000|2024-08-06 08:40:40|23033.6|23013.6|23033.6|23013.6|23033.6|23013.6|23033.6|23013.6|2
1722933650000|2024-08-06 08:40:50|||||||||1
1722933660000|2024-08-06 08:41:00|23036.1|23016.1|23038.6|23018.6|23038.6|23018.6|23036.1|23016.1|2
1722933670000|2024-08-06 08:41:10|23039.2|23019.2|23039.2|23019.2|23039.2|23019.2|23038.6|23018.6|0
1722933680000|2024-08-06 08:41:20|23038.6|23018.6|23039.8|23019.8|23039.8|23019.8|23038.6|23018.6|0
1722933690000|2024-08-06 08:41:30|23040.4|23020.4|23040.4|23020.4|23040.4|23020.4|23040.4|23020.4|1
1722933710000|2024-08-06 08:41:50|23039.8|23019.8|23039.8|23019.8|23039.8|23019.8|23039.8|23019.8|0
1722933720000|2024-08-06 08:42:00|23040.4|23020.4|23044.2|23024.2|23044.2|23024.2|23040.4|23020.4|2
1722933730000|2024-08-06 08:42:10|23047.3|23027.3|23047.3|23027.3|23047.3|23027.3|23047.3|23027.3|1
1722933740000|2024-08-06 08:42:20|23049.1|23029.1|23055.4|23035.4|23055.4|23035.4|23049.1|23029.1|2
1722933760000|2024-08-06 08:42:40|23056|23036|23056|23036|23056|23036|23056|23036|0
1722933770000|2024-08-06 08:42:50|23062.3|23042.3|23099.2|23079.2|23100.4|23080.4|23062.3|23042.3|35
1722933780000|2024-08-06 08:43:00|23101.1|23081.1|23107.3|23087.3|23111.1|23091.1|23101.1|23081.1|58
1722933790000|2024-08-06 08:43:10|23111.1|23091.1|23169.7|23149.7|23171.6|23151.6|23111.1|23091.1|65
1722933800000|2024-08-06 08:43:20|23166.6|23146.6|23142.3|23122.3|23166.6|23146.6|23141.7|23121.7|8
1722933810000|2024-08-06 08:43:30|23142.9|23122.9|23155.4|23115.4|23155.4|23124.2|23142.9|23115.4|3
1722933820000|2024-08-06 08:43:40|23146.7|23126.7|23150.4|23130.4|23150.4|23130.4|23146.7|23126.7|14
1722933840000|2024-08-06 08:44:00|23148.5|23128.5|23179.1|23139.1|23179.1|23142.2|23148.5|23128.5|11
1722933850000|2024-08-06 08:44:10|23189.7|23129.7|23186.7|23146.7|23189.7|23146.7|23179.1|23129.7|13
1722933860000|2024-08-06 08:44:20|23186.1|23146.1|23173.6|23153.6|23186.1|23153.6|23173.6|23144.2|4
1722933870000|2024-08-06 08:44:30|23177.3|23157.3|23187.9|23167.9|23188.5|23168.5|23177.3|23157.3|2
1722933880000|2024-08-06 08:44:40|23186|23166|23188.5|23168.5|23188.5|23168.5|23186|23166|0
1722933890000|2024-08-06 08:44:50|23190.4|23170.4|23196.6|23176.6|23196.6|23176.6|23190.4|23170.4|12
1722933900000|2024-08-06 08:45:00|23196|23176|23197.2|23177.2|23197.2|23177.2|23189.1|23169.1|9
1722933910000|2024-08-06 08:45:10|23196.6|23176.6|23196.6|23176.6|23196.6|23176.6|23196.6|23176.6|5
1722933930000|2024-08-06 08:45:30|23195.4|23175.4|23184.8|23164.8|23195.4|23175.4|23184.8|23164.8|20
1722933940000|2024-08-06 08:45:40|23184.2|23164.2|23181|23161|23184.2|23164.2|23178.5|23158.5|15
1722933950000|2024-08-06 08:45:50|23179.7|23159.7|23181.6|23161.6|23181.6|23161.6|23179.7|23159.7|0
1722933960000|2024-08-06 08:46:00|23179.1|23159.1|23190.3|23170.3|23190.3|23170.3|23179.1|23159.1|3
1722933970000|2024-08-06 08:46:10|23191.5|23171.5|23199.1|23179.1|23211.6|23179.1|23191.5|23169.7|2
1722933980000|2024-08-06 08:46:20|||||||||2
1722933990000|2024-08-06 08:46:30|23196.6|23176.6|23196.6|23176.6|23197.2|23177.2|23196.6|23176.6|20
1722934000000|2024-08-06 08:46:40|23194.7|23174.7|23194.1|23174.1|23194.7|23174.7|23194.1|23174.1|4
1722934020000|2024-08-06 08:47:00|23195.3|23175.3|23192.2|23172.2|23197.2|23177.2|23192.2|23172.2|14
1722934030000|2024-08-06 08:47:10|23191.6|23171.6|23186|23166|23191.6|23171.6|23186|23166|1
1722934040000|2024-08-06 08:47:20|||||||||1
1722934050000|2024-08-06 08:47:30|23185.4|23165.4|23185.4|23165.4|23185.4|23165.4|23184.8|23164.8|0
1722934060000|2024-08-06 08:47:40|23184.8|23164.8|23182.3|23162.3|23184.8|23164.8|23182.3|23162.3|0
1722934080000|2024-08-06 08:48:00|23178.5|23158.5|23183.5|23143.5|23183.5|23158.5|23177.9|23143.5|6
1722934090000|2024-08-06 08:48:10|23179.7|23139.7|23179.7|23139.7|23179.7|23139.7|23179.7|23139.7|0
1722934100000|2024-08-06 08:48:20|23166|23146|23169.1|23129.1|23169.1|23146|23166|23129.1|26
1722934110000|2024-08-06 08:48:30|23167.2|23127.2|23147.2|23127.2|23167.2|23134.1|23147.2|23118.5|19
1722934120000|2024-08-06 08:48:40|23149.1|23129.1|23149.1|23129.1|23149.1|23129.1|23149.1|23129.1|0
1722934130000|2024-08-06 08:48:50|23147.2|23127.2|23151.6|23131.6|23151.6|23131.6|23147.2|23127.2|6
1722934140000|2024-08-06 08:49:00|23151|23131|23136|23116|23151|23131|23136|23116|11
1722934160000|2024-08-06 08:49:20|23134.1|23114.1|23133.5|23113.5|23134.1|23114.1|23133.5|23113.5|1
1722934170000|2024-08-06 08:49:30|23134.1|23114.1|23132.2|23112.2|23134.1|23114.1|23132.2|23112.2|8
1722934180000|2024-08-06 08:49:40|23134.1|23114.1|23131|23111|23134.1|23114.1|23131|23111|3
1722934190000|2024-08-06 08:49:50|||||||||1
1722934200000|2024-08-06 08:50:00|23129.1|23109.1|23114.1|23094.1|23129.1|23109.1|23114.1|23094.1|6
1722934210000|2024-08-06 08:50:10|23112.2|23092.2|23119.1|23099.1|23119.1|23099.1|23112.2|23092.2|1
1722934220000|2024-08-06 08:50:20|23131.6|23091.6|23127.8|23107.8|23131.6|23107.8|23122.2|23091.6|1
1722934230000|2024-08-06 08:50:30|23131.6|23111.6|23131.6|23111.6|23131.6|23111.6|23131.6|23111.6|0
1722934240000|2024-08-06 08:50:40|23146.6|23106.6|23152.9|23112.9|23152.9|23117.9|23137.9|23106.6|1
1722934250000|2024-08-06 08:50:50|23153.5|23113.5|23149.7|23129.7|23155.4|23129.7|23147.2|23113.5|2
1722934260000|2024-08-06 08:51:00|23151.6|23131.6|23191.6|23151.6|23191.6|23159.1|23151.6|23125.9|12
1722934270000|2024-08-06 08:51:10|23192.2|23152.2|23187.2|23167.2|23196.6|23167.2|23187.2|23152.2|6
1722934280000|2024-08-06 08:51:20|23186.6|23166.6|23186.6|23166.6|23186.6|23166.6|23186.6|23166.6|0
1722934290000|2024-08-06 08:51:30|23181.6|23161.6|23186.6|23146.6|23190.4|23161.6|23181.6|23146.6|11
1722934300000|2024-08-06 08:51:40|23186|23146|23184.1|23144.1|23186|23146|23184.1|23144.1|0
1722934310000|2024-08-06 08:51:50|23183.5|23143.5|23169.1|23149.1|23183.5|23149.1|23169.1|23139.7|0
1722934320000|2024-08-06 08:52:00|23164.1|23144.1|23164.1|23144.1|23164.1|23144.1|23164.1|23144.1|27
1722934330000|2024-08-06 08:52:10|23150.4|23130.4|23144.7|23124.7|23150.4|23130.4|23144.7|23124.7|0
1722934340000|2024-08-06 08:52:20|23144.1|23124.1|23144.1|23124.1|23144.1|23124.1|23144.1|23124.1|0
1722934350000|2024-08-06 08:52:30|23146|23126|23159.1|23119.1|23159.1|23126|23144.1|23119.1|3
1722934360000|2024-08-06 08:52:40|23159.7|23119.7|23161.6|23121.6|23162.2|23122.2|23159.7|23119.7|0
1722934380000|2024-08-06 08:53:00|||||||||1
1722934410000|2024-08-06 08:53:30|23162.2|23122.2|23162.2|23122.2|23162.2|23122.2|23162.2|23122.2|0
1722934420000|2024-08-06 08:53:40|23164.1|23124.1|23164.1|23124.1|23164.1|23124.1|23164.1|23124.1|0
1722934440000|2024-08-06 08:54:00|23165.3|23125.3|23171.6|23151.6|23174.1|23151.6|23165.3|23125.3|6
1722934450000|2024-08-06 08:54:10|23172.2|23152.2|23184.7|23144.7|23184.7|23154.1|23172.2|23144.7|5
1722934460000|2024-08-06 08:54:20|23174.1|23154.1|23174.1|23154.1|23174.1|23154.1|23174.1|23154.1|2
1722934470000|2024-08-06 08:54:30|23175.3|23155.3|23175.3|23155.3|23175.3|23155.3|23175.3|23155.3|0
1722934480000|2024-08-06 08:54:40|23184.7|23144.7|23181.6|23141.6|23184.7|23154.1|23174.1|23141.6|2
1722934490000|2024-08-06 08:54:50|23167.9|23147.9|23167.9|23147.9|23167.9|23147.9|23167.9|23147.9|0
1722934500000|2024-08-06 08:55:00|23162.2|23142.2|23162.2|23142.2|23162.2|23142.2|23162.2|23142.2|1
1722934510000|2024-08-06 08:55:10|23161.6|23141.6|23167.2|23147.2|23174.7|23147.2|23161.6|23132.8|2
1722934520000|2024-08-06 08:55:20|23168.4|23148.4|23172.2|23152.2|23182.8|23152.2|23168.4|23142.8|1
1722934530000|2024-08-06 08:55:30|||||||||1
1722934540000|2024-08-06 08:55:40|23171.6|23151.6|23171.6|23151.6|23171.6|23151.6|23171.6|23151.6|0
1722934560000|2024-08-06 08:56:00|23172.2|23152.2|23171.6|23151.6|23172.2|23152.2|23171.6|23151.6|1
1722934570000|2024-08-06 08:56:10|23172.8|23152.8|23189.7|23149.7|23189.7|23157.2|23172.8|23147.8|6
1722934580000|2024-08-06 08:56:20|||||||||1
1722934590000|2024-08-06 08:56:30|23191.6|23151.6|23184.1|23164.1|23191.6|23164.1|23184.1|23151.6|1
1722934600000|2024-08-06 08:56:40|23185.3|23165.3|23189.1|23169.1|23189.1|23169.1|23185.3|23165.3|1
1722934610000|2024-08-06 08:56:50|23190.3|23170.3|23192.2|23172.2|23192.2|23172.2|23190.3|23170.3|0
1722934620000|2024-08-06 08:57:00|23202.8|23162.8|23202.8|23182.8|23204.7|23182.8|23194.1|23162.8|52
1722934630000|2024-08-06 08:57:10|23204.7|23184.7|23209.7|23189.7|23209.7|23189.7|23204.7|23184.7|3
1722934640000|2024-08-06 08:57:20|23211.6|23191.6|23211.6|23191.6|23211.6|23191.6|23211.6|23191.6|22
1722934650000|2024-08-06 08:57:30|23212.2|23192.2|23209.1|23189.1|23214.1|23194.1|23209.1|23189.1|31
1722934660000|2024-08-06 08:57:40|23206.6|23186.6|23189.3|23169.3|23206.6|23186.6|23189.3|23169.3|16
1722934670000|2024-08-06 08:57:50|23188.1|23168.1|23169.2|23149.2|23188.1|23168.1|23166.1|23146.1|15
1722934680000|2024-08-06 08:58:00|23169.8|23149.8|23168.5|23148.5|23171.1|23151.1|23164.8|23144.8|4
1722934690000|2024-08-06 08:58:10|23172.9|23152.9|23172.9|23152.9|23172.9|23152.9|23172.3|23152.3|12
1722934700000|2024-08-06 08:58:20|23173.5|23153.5|23177.9|23157.9|23177.9|23157.9|23173.5|23153.5|4
1722934710000|2024-08-06 08:58:30|23188.5|23148.5|23195.4|23155.4|23195.4|23162.9|23179.1|23148.5|1
1722934720000|2024-08-06 08:58:40|23197.3|23157.3|23184.8|23164.8|23199.2|23164.8|23184.8|23157.3|4
1722934730000|2024-08-06 08:58:50|23186|23166|23199.8|23179.8|23199.8|23179.8|23186|23166|0
1722934740000|2024-08-06 08:59:00|23210.4|23170.4|23205.4|23185.4|23210.4|23185.4|23202.9|23170.4|7
1722934750000|2024-08-06 08:59:10|23203.5|23183.5|23201|23181|23203.5|23183.5|23201|23181|0
1722934760000|2024-08-06 08:59:20|23201.6|23181.6|23201.6|23181.6|23201.6|23181.6|23201.6|23181.6|2
1722934770000|2024-08-06 08:59:30|23200.4|23180.4|23198.5|23178.5|23200.4|23180.4|23198.5|23178.5|1
1722934780000|2024-08-06 08:59:40|23199.1|23179.1|23204.7|23184.7|23204.7|23184.7|23199.1|23179.1|2
1722934790000|2024-08-06 08:59:50|23205.3|23185.3|23205.3|23185.3|23205.3|23185.3|23205.3|23185.3|0
1722934800000|2024-08-06 09:00:00|23205.9|23185.9|23214.7|23194.7|23214.7|23194.7|23205.9|23185.9|19
1722934810000|2024-08-06 09:00:10|23215.3|23195.3|23224.1|23204.1|23224.1|23204.1|23215.3|23195.3|58
1722934820000|2024-08-06 09:00:20|23228.8|23208.8|23239.1|23219.1|23239.7|23219.7|23228.8|23208.8|7
1722934830000|2024-08-06 09:00:30|23238.5|23218.5|23238.5|23218.5|23238.5|23218.5|23238.5|23218.5|1
1722934840000|2024-08-06 09:00:40|23237.9|23217.9|23232.9|23212.9|23237.9|23217.9|23232.9|23212.9|5
1722934860000|2024-08-06 09:01:00|23233.5|23213.5|23234.1|23214.1|23234.1|23214.1|23233.5|23213.5|4
1722934870000|2024-08-06 09:01:10|||||||||7
1722934880000|2024-08-06 09:01:20|23244.7|23224.7|23256.6|23236.6|23259.7|23237.2|23244.7|23219.7|74
1722934890000|2024-08-06 09:01:30|23257.2|23237.2|23269.7|23249.7|23271.6|23251.6|23257.2|23237.2|67
1722934900000|2024-08-06 09:01:40|23267.8|23247.8|23249.7|23229.7|23267.8|23247.8|23249.7|23222.8|12
1722934910000|2024-08-06 09:01:50|23247.8|23227.8|23247.8|23227.8|23247.8|23227.8|23247.8|23227.8|2
1722934920000|2024-08-06 09:02:00|23250.9|23230.9|23255.3|23235.3|23255.3|23235.3|23250.3|23230.3|8
1722934940000|2024-08-06 09:02:20|||||||||2
1722934950000|2024-08-06 09:02:30|23254.7|23234.7|23254.1|23234.1|23254.7|23234.7|23254.1|23234.1|1
1722934960000|2024-08-06 09:02:40|23254.7|23234.7|23251|23231|23254.7|23234.7|23251|23231|8
1722934970000|2024-08-06 09:02:50|23250.4|23230.4|23238.5|23218.5|23250.4|23230.4|23238.5|23218.5|1
1722934980000|2024-08-06 09:03:00|23236.6|23216.6|23231.6|23211.6|23236.6|23216.6|23231.6|23211.6|2
1722934990000|2024-08-06 09:03:10|23234.1|23214.1|23229.7|23209.7|23234.1|23214.1|23229.7|23209.7|2
1722935000000|2024-08-06 09:03:20|23234.7|23214.7|23232.8|23212.8|23234.7|23214.7|23232.8|23212.8|0
1722935010000|2024-08-06 09:03:30|23234.7|23214.7|23229.7|23209.7|23234.7|23214.7|23229.7|23209.7|1
1722935020000|2024-08-06 09:03:40|||||||||16
1722935030000|2024-08-06 09:03:50|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|23229.7|23209.7|7
1722935040000|2024-08-06 09:04:00|||||||||1
1722935050000|2024-08-06 09:04:10|23231.4|23211.4|23242.2|23222.2|23242.2|23222.2|23231.4|23211.4|1
1722935060000|2024-08-06 09:04:20|23245.2|23225.2|23245.2|23225.2|23245.2|23225.2|23245.2|23225.2|1
1722935070000|2024-08-06 09:04:30|23246.4|23226.4|23254.7|23234.7|23254.7|23234.7|23246.4|23226.4|5
1722935080000|2024-08-06 09:04:40|23254.6|23234.6|23254.6|23234.6|23254.6|23234.6|23254.6|23234.6|3
1722935090000|2024-08-06 09:04:50|23260.2|23240.2|23263.3|23243.3|23263.3|23243.3|23260.2|23240.2|3
1722935100000|2024-08-06 09:05:00|23268.3|23248.3|23268.3|23248.3|23268.3|23248.3|23268.3|23248.3|11
1722935120000|2024-08-06 09:05:20|23265.8|23245.8|23265.2|23245.2|23268.3|23248.3|23265.2|23245.2|9
1722935170000|2024-08-06 09:06:10|23254.6|23234.6|23254.6|23234.6|23254.6|23234.6|23254.6|23234.6|1
1722935180000|2024-08-06 09:06:20|||||||||1
1722935190000|2024-08-06 09:06:30|23253.4|23233.4|23249.6|23229.6|23253.4|23233.4|23249.6|23229.6|0
1722935210000|2024-08-06 09:06:50|||||||||1
1722935230000|2024-08-06 09:07:10|23247.7|23227.7|23244|23224|23247.7|23227.7|23244|23224|5
1722935240000|2024-08-06 09:07:20|23199.8|23179.8|23191.5|23171.5|23199.8|23179.8|23186.5|23166.5|1
1722935250000|2024-08-06 09:07:30|23197.1|23177.1|23201.5|23181.5|23202.1|23182.1|23197.1|23177.1|1
1722935260000|2024-08-06 09:07:40|23202.1|23182.1|23219|23199|23219|23199|23202.1|23182.1|26
1722935270000|2024-08-06 09:07:50|23218.4|23198.4|23218.4|23198.4|23218.4|23198.4|23218.4|23198.4|2
1722935280000|2024-08-06 09:08:00|23222.1|23202.1|23240.8|23200.8|23240.8|23210.2|23222.1|23200.8|1
1722935290000|2024-08-06 09:08:10|23244.6|23224.6|23245.9|23225.9|23245.9|23225.9|23244.6|23224.6|11
1722935300000|2024-08-06 09:08:20|23246.5|23226.5|23240.9|23220.9|23246.5|23226.5|23240.9|23220.9|1
1722935310000|2024-08-06 09:08:30|23239|23219|23231.5|23211.5|23246.5|23219|23231.5|23206.5|0
1722935320000|2024-08-06 09:08:40|23230.9|23210.9|23227.1|23207.1|23230.9|23210.9|23226.5|23206.5|0
1722935330000|2024-08-06 09:08:50|23229|23209|23229.6|23209.6|23229.6|23209.6|23229|23209|1
1722935340000|2024-08-06 09:09:00|23231.5|23211.5|23229|23209|23231.5|23211.5|23229|23209|3
1722935350000|2024-08-06 09:09:10|23231.5|23211.5|23231.5|23211.5|23231.5|23211.5|23231.5|23211.5|0
1722935370000|2024-08-06 09:09:30|23229.6|23209.6|23229|23209|23229.6|23209.6|23229|23209|2
1722935400000|2024-08-06 09:10:00|23230.9|23210.9|23230.9|23210.9|23230.9|23210.9|23230.9|23210.9|4
1722935420000|2024-08-06 09:10:20|23230.3|23210.3|23222.2|23202.2|23230.3|23210.3|23222.2|23202.2|9
1722935430000|2024-08-06 09:10:30|23217.2|23197.2|23217.2|23197.2|23217.2|23197.2|23217.2|23197.2|2
1722935440000|2024-08-06 09:10:40|23215.5|23195.5|23182.2|23162.2|23215.5|23195.5|23180.9|23142.7|45
1722935450000|2024-08-06 09:10:50|23184.7|23164.7|23189.1|23169.1|23189.1|23169.1|23184.7|23164.7|8
1722935460000|2024-08-06 09:11:00|||||||||8
1722935470000|2024-08-06 09:11:10|23192.2|23172.2|23197.8|23177.8|23197.8|23177.8|23192.2|23172.2|10
1722935480000|2024-08-06 09:11:20|23205.3|23145.3|23199.6|23139.6|23205.3|23145.3|23199.6|23139.6|15
1722935490000|2024-08-06 09:11:30|23197.7|23137.7|23175.3|23155.3|23197.7|23155.9|23174.7|23137.7|8
1722935500000|2024-08-06 09:11:40|||||||||1
1722935520000|2024-08-06 09:12:00|23179.1|23159.1|23195.9|23155.9|23195.9|23160.9|23179.1|23153.4|7
1722935530000|2024-08-06 09:12:10|23206.5|23146.5|23195.9|23155.9|23206.5|23155.9|23195.9|23146.5|2
1722935550000|2024-08-06 09:12:30|23195.3|23155.3|23188.3|23168.3|23195.3|23168.3|23188.3|23155.3|12
1722935560000|2024-08-06 09:12:40|23199|23179|23209.6|23169.6|23209.6|23180.9|23199|23169.6|3
1722935580000|2024-08-06 09:13:00|23211.5|23171.5|23211.5|23171.5|23211.5|23180.9|23200.9|23171.5|1
1722935590000|2024-08-06 09:13:10|23200.9|23180.9|23209.6|23169.6|23209.6|23180.9|23200.9|23169.6|0
1722935610000|2024-08-06 09:13:30|23211.5|23171.5|23211.5|23171.5|23211.5|23171.5|23211.5|23171.5|0
1722935620000|2024-08-06 09:13:40|23200.9|23180.9|23209.6|23169.6|23209.6|23180.9|23199|23169.6|0
1722935630000|2024-08-06 09:13:50|23211.5|23171.5|23202.1|23182.1|23211.5|23184|23201.5|23169.6|1
1722935640000|2024-08-06 09:14:00|23202.7|23182.7|23204|23184|23204|23184|23202.1|23182.1|0
1722935650000|2024-08-06 09:14:10|23208.9|23188.9|23223.9|23183.9|23224.5|23188.9|23208.9|23183.9|1
1722935660000|2024-08-06 09:14:20|23225.8|23185.8|23225.8|23185.8|23225.8|23185.8|23225.8|23185.8|0
1722935670000|2024-08-06 09:14:30|23215.2|23195.2|23215.2|23195.2|23227.7|23195.2|23215.2|23185.8|0
1722935680000|2024-08-06 09:14:40|23225.8|23185.8|23225.8|23185.8|23225.8|23185.8|23225.8|23185.8|0
1722935690000|2024-08-06 09:14:50|23220.2|23200.2|23219.6|23199.6|23220.2|23200.2|23218.3|23198.3|2
1722935700000|2024-08-06 09:15:00|23217.7|23197.7|23217.7|23197.7|23217.7|23197.7|23217.7|23197.7|1
1722935720000|2024-08-06 09:15:20|23217.1|23197.1|23215.2|23195.2|23217.1|23197.1|23215.2|23195.2|4
1722935730000|2024-08-06 09:15:30|23212.7|23192.7|23212.7|23192.7|23212.7|23192.7|23212.7|23192.7|1
1722935740000|2024-08-06 09:15:40|23212.1|23192.1|23218.4|23178.4|23218.4|23192.1|23212.1|23178.4|4
1722935750000|2024-08-06 09:15:50|23212.7|23172.7|23212.7|23172.7|23212.7|23172.7|23212.7|23172.7|0
1722935760000|2024-08-06 09:16:00|23202.1|23182.1|23199|23179|23202.1|23182.1|23199|23179|0
1722935770000|2024-08-06 09:16:10|23201.5|23181.5|23199|23179|23201.5|23181.5|23199|23179|0
1722935780000|2024-08-06 09:16:20|23202.1|23182.1|23207.7|23187.7|23207.7|23187.7|23202.1|23182.1|5
1722935790000|2024-08-06 09:16:30|23208.3|23188.3|23208.3|23188.3|23208.3|23188.3|23208.3|23188.3|0
1722935800000|2024-08-06 09:16:40|23207.7|23187.7|23207.7|23187.7|23207.7|23187.7|23205.2|23185.2|0
1722935820000|2024-08-06 09:17:00|23207.1|23187.1|23205.8|23185.8|23207.1|23187.1|23205.8|23185.8|0
1722935830000|2024-08-06 09:17:10|23205.2|23185.2|23205.8|23185.8|23205.8|23185.8|23205.2|23185.2|0
1722935840000|2024-08-06 09:17:20|23207.7|23187.7|23207.7|23187.7|23207.7|23187.7|23207.7|23187.7|1
1722935860000|2024-08-06 09:17:40|23207.1|23187.1|23207.7|23167.7|23211.5|23187.1|23205.2|23167.7|6
1722935870000|2024-08-06 09:17:50|23193.3|23173.3|23193.3|23173.3|23193.3|23173.3|23193.3|23173.3|3
1722935880000|2024-08-06 09:18:00|23193.9|23173.9|23195.8|23175.8|23195.8|23175.8|23193.9|23173.9|1
1722935920000|2024-08-06 09:18:40|23198.3|23178.3|23200.8|23180.8|23200.8|23180.8|23198.3|23178.3|1
1722935930000|2024-08-06 09:18:50|23201.4|23181.4|23203.9|23183.9|23203.9|23183.9|23201.4|23181.4|0
1722935940000|2024-08-06 09:19:00|23202|23182|23205.2|23185.2|23205.2|23185.2|23202|23182|1
1722935950000|2024-08-06 09:19:10|23202.7|23182.7|23202.7|23182.7|23202.7|23182.7|23202.7|23182.7|1
1722935960000|2024-08-06 09:19:20|23200.2|23180.2|23192.7|23172.7|23200.2|23180.2|23192.7|23172.7|1
1722935970000|2024-08-06 09:19:30|23192.1|23172.1|23190.2|23170.2|23192.1|23172.1|23190.2|23170.2|5
1722935980000|2024-08-06 09:19:40|23193.3|23173.3|23193.3|23173.3|23193.3|23173.3|23193.3|23173.3|0
1722935990000|2024-08-06 09:19:50|23203.9|23163.9|23203.9|23163.9|23203.9|23163.9|23203.9|23163.9|0
1722936000000|2024-08-06 09:20:00|23193.3|23173.3|23193.3|23173.3|23193.3|23173.3|23193.3|23173.3|0
1722936010000|2024-08-06 09:20:10|23194.5|23174.5|23196.4|23176.4|23196.4|23176.4|23194.5|23174.5|1
1722936020000|2024-08-06 09:20:20|23197|23177|23197|23177|23197|23177|23197|23177|0
1722936030000|2024-08-06 09:20:30|23196.4|23176.4|23196.4|23176.4|23196.4|23176.4|23196.4|23176.4|0
1722936040000|2024-08-06 09:20:40|23195.8|23175.8|23195.8|23175.8|23195.8|23175.8|23195.8|23175.8|0
1722936060000|2024-08-06 09:21:00|23195.2|23175.2|23193.3|23173.3|23195.2|23175.2|23193.3|23173.3|0
1722936070000|2024-08-06 09:21:10|23193.9|23173.9|23197.7|23177.7|23197.7|23177.7|23193.9|23173.9|0
1722936080000|2024-08-06 09:21:20|23195.8|23175.8|23193.3|23173.3|23195.8|23175.8|23193.3|23173.3|1
1722936100000|2024-08-06 09:21:40|23192.7|23172.7|23192.1|23172.1|23192.7|23172.7|23192.1|23172.1|16
1722936110000|2024-08-06 09:21:50|23191.5|23171.5|23189.6|23169.6|23191.5|23171.5|23189.6|23169.6|0
1722936130000|2024-08-06 09:22:10|||||||||1
1722936140000|2024-08-06 09:22:20|23190.2|23170.2|23205.8|23185.8|23205.8|23185.8|23190.2|23163.9|3
1722936150000|2024-08-06 09:22:30|23206.4|23186.4|23212.7|23192.7|23212.7|23192.7|23206.4|23186.4|0
1722936180000|2024-08-06 09:23:00|23213.3|23193.3|23215.2|23195.2|23215.2|23195.2|23213.3|23193.3|0
1722936200000|2024-08-06 09:23:20|||||||||3
1722936210000|2024-08-06 09:23:30|||||||||6
1722936220000|2024-08-06 09:23:40|23211.4|23191.4|23209.6|23189.6|23211.4|23191.4|23209.6|23189.6|0
1722936240000|2024-08-06 09:24:00|23207.7|23187.7|23207.7|23187.7|23207.7|23187.7|23207.7|23187.7|0
1722936250000|2024-08-06 09:24:10|23197.1|23177.1|23197.1|23177.1|23197.1|23177.1|23197.1|23177.1|4
1722936260000|2024-08-06 09:24:20|23194.7|23174.7|23184|23164|23194.7|23174.7|23184|23164|5
1722936270000|2024-08-06 09:24:30|23178.4|23158.4|23197.7|23177.7|23197.7|23177.7|23178.4|23158.4|27
1722936290000|2024-08-06 09:24:50|23200.2|23180.2|23202.7|23182.7|23202.7|23182.7|23200.2|23180.2|0
1722936300000|2024-08-06 09:25:00|23200.8|23180.8|23205.2|23185.2|23205.2|23185.2|23200.8|23180.8|5
1722936330000|2024-08-06 09:25:30|23209.6|23189.6|23220.2|23200.2|23223.9|23200.2|23209.6|23183.9|5
1722936340000|2024-08-06 09:25:40|23222.1|23202.1|23222.1|23202.1|23222.1|23202.1|23222.1|23202.1|1
1722936350000|2024-08-06 09:25:50|23221.5|23201.5|23222.1|23202.1|23222.1|23202.1|23221.5|23201.5|1
1722936360000|2024-08-06 09:26:00|23224|23204|23227.1|23207.1|23231.5|23211.5|23224|23204|38
1722936390000|2024-08-06 09:26:30|23221.1|23201.1|23200.9|23180.9|23221.1|23201.1|23200.9|23180.9|6
1722936400000|2024-08-06 09:26:40|23199|23179|23199|23179|23199|23179|23199|23179|0
1722936420000|2024-08-06 09:27:00|23198.4|23178.4|23198.4|23178.4|23198.4|23178.4|23196.5|23176.5|1
1722936430000|2024-08-06 09:27:10|23196.5|23176.5|23199|23179|23199|23179|23196.5|23176.5|0
1722936440000|2024-08-06 09:27:20|23201.5|23181.5|23206.5|23186.5|23206.5|23186.5|23201.5|23181.5|1
1722936450000|2024-08-06 09:27:30|23209|23189|23209|23189|23209|23189|23209|23189|0
1722936510000|2024-08-06 09:28:30|23211.5|23191.5|23211.5|23191.5|23211.5|23191.5|23211.5|23191.5|2
1722936560000|2024-08-06 09:29:20|23216.5|23196.5|23229.6|23209.6|23229.6|23209.6|23216.5|23196.5|9
1722936570000|2024-08-06 09:29:30|23229|23209|23229|23209|23229|23209|23229|23209|0
1722936580000|2024-08-06 09:29:40|23227.8|23207.8|23227.8|23207.8|23227.8|23207.8|23227.8|23207.8|0
1722936600000|2024-08-06 09:30:00|23237.2|23197.2|23237.2|23197.2|23237.2|23197.2|23237.2|23197.2|0
1722936610000|2024-08-06 09:30:10|23224|23204|23231.5|23191.5|23231.5|23204|23224|23191.5|0
1722936620000|2024-08-06 09:30:20|23224|23204|23224|23204|23224|23204|23224|23204|1
1722936640000|2024-08-06 09:30:40|23222.8|23202.8|23219|23199|23222.8|23202.8|23219|23199|0
1722936660000|2024-08-06 09:31:00|23217.1|23197.1|23217.1|23197.1|23217.1|23197.1|23217.1|23197.1|0
1722936690000|2024-08-06 09:31:30|23217.7|23197.7|23220.2|23200.2|23220.2|23200.2|23217.7|23197.7|0
1722936700000|2024-08-06 09:31:40|23222.1|23202.1|23232.7|23192.7|23232.7|23202.1|23222.1|23192.7|2
1722936720000|2024-08-06 09:32:00|23234.6|23194.6|23234.6|23194.6|23234.6|23194.6|23234.6|23194.6|0
1722936730000|2024-08-06 09:32:10|23238.4|23198.4|23226.5|23206.5|23238.4|23209|23226.5|23198.4|2
1722936750000|2024-08-06 09:32:30|23227.1|23207.1|23226.5|23206.5|23227.1|23207.1|23226.5|23206.5|0
1722936760000|2024-08-06 09:32:40|23229|23209|23229|23209|23229|23209|23229|23209|4
1722936770000|2024-08-06 09:32:50|23231.5|23211.5|23230.9|23210.9|23231.5|23211.5|23230.9|23210.9|0
1722936780000|2024-08-06 09:33:00|23229|23209|23233.4|23213.4|23233.4|23213.4|23229|23209|0
1722936790000|2024-08-06 09:33:10|23231.5|23211.5|23231.5|23211.5|23231.5|23211.5|23231.5|23211.5|0
1722936830000|2024-08-06 09:33:50|23230.9|23210.9|23229|23209|23230.9|23210.9|23229|23209|4
1722936840000|2024-08-06 09:34:00|23231.5|23211.5|23231.5|23211.5|23231.5|23211.5|23231.5|23211.5|0
1722936860000|2024-08-06 09:34:20|23232.1|23212.1|23247.7|23227.7|23256.5|23227.7|23232.1|23205.8|11
1722936870000|2024-08-06 09:34:30|23249.6|23229.6|23249.6|23229.6|23249.6|23229.6|23249.6|23229.6|0
1722936880000|2024-08-06 09:34:40|23252.1|23232.1|23251.5|23231.5|23252.1|23232.1|23250.2|23230.2|0
1722936900000|2024-08-06 09:35:00|23252.1|23232.1|23251.5|23231.5|23252.1|23232.1|23251.5|23231.5|0
1722936960000|2024-08-06 09:36:00|23252.7|23232.7|23254.6|23234.6|23254.6|23234.6|23252.7|23232.7|0
1722936970000|2024-08-06 09:36:10|23256.5|23236.5|23254.6|23234.6|23256.5|23236.5|23254|23234|5
1722936980000|2024-08-06 09:36:20|23257.1|23237.1|23259|23239|23259|23239|23257.1|23237.1|1
1722937000000|2024-08-06 09:36:40|23258.4|23238.4|23258.4|23238.4|23258.4|23238.4|23258.4|23238.4|4
1722937010000|2024-08-06 09:36:50|23260.2|23240.2|23260.2|23240.2|23260.2|23240.2|23260.2|23240.2|0
1722937030000|2024-08-06 09:37:10|23260.1|23240.1|23262.1|23242.1|23269|23249|23260.1|23240.1|3
1722937040000|2024-08-06 09:37:20|23257.1|23237.1|23257.1|23237.1|23257.1|23237.1|23257.1|23237.1|2
1722937050000|2024-08-06 09:37:30|23252.1|23232.1|23251.5|23231.5|23252.1|23232.1|23251.5|23231.5|5
1722937070000|2024-08-06 09:37:50|23245.9|23225.9|23246.5|23226.5|23246.5|23226.5|23239.6|23219.6|3
1722937080000|2024-08-06 09:38:00|23252.2|23232.2|23254.7|23234.7|23254.7|23234.7|23252.2|23232.2|0
1722937090000|2024-08-06 09:38:10|23257.1|23237.1|23257.1|23237.1|23257.1|23237.1|23257.1|23237.1|0
1722937110000|2024-08-06 09:38:30|23259|23239|23259|23239|23259|23239|23259|23239|0
1722937140000|2024-08-06 09:39:00|23269.5|23229.5|23269.5|23229.5|23269.5|23229.5|23269.5|23229.5|0
1722937150000|2024-08-06 09:39:10|23260.9|23240.9|23259|23239|23260.9|23240.9|23259|23239|0
1722937180000|2024-08-06 09:39:40|23258.9|23238.9|23249.5|23229.5|23258.9|23238.9|23249.5|23229.5|5
1722937190000|2024-08-06 09:39:50|23251.4|23231.4|23257|23237|23257|23237|23251.4|23231.4|0
1722937220000|2024-08-06 09:40:20|23256.4|23236.4|23256.4|23236.4|23256.4|23236.4|23256.4|23236.4|1
1722937230000|2024-08-06 09:40:30|23257|23237|23259.5|23239.5|23259.5|23239.5|23257|23237|0
1722937290000|2024-08-06 09:41:30|23256.4|23236.4|23256.4|23236.4|23256.4|23236.4|23256.4|23236.4|2
1722937300000|2024-08-06 09:41:40|23255.8|23235.8|23252|23232|23255.8|23235.8|23252|23232|0
1722937330000|2024-08-06 09:42:10|23251.4|23231.4|23249.1|23229.1|23251.4|23231.4|23249.1|23229.1|23
1722937350000|2024-08-06 09:42:30|23249.7|23229.7|23250.2|23230.2|23250.2|23230.2|23249.7|23229.7|2
1722937370000|2024-08-06 09:42:50|23250.8|23230.8|23253.3|23233.3|23253.3|23233.3|23250.8|23230.8|13
1722937380000|2024-08-06 09:43:00|23253.9|23233.9|23253.9|23233.9|23253.9|23233.9|23253.9|23233.9|0
1722937390000|2024-08-06 09:43:10|23255.8|23235.8|23255.8|23235.8|23255.8|23235.8|23255.8|23235.8|0
1722937410000|2024-08-06 09:43:30|23258.3|23238.3|23260.8|23240.8|23260.8|23240.8|23258.3|23238.3|1
1722937430000|2024-08-06 09:43:50|23261.4|23241.4|23257.7|23237.7|23263.3|23243.3|23257.7|23237.7|6
1722937440000|2024-08-06 09:44:00|23255.2|23235.2|23256.4|23236.4|23256.4|23236.4|23253.9|23233.9|5
1722937460000|2024-08-06 09:44:20|||||||||1
1722937470000|2024-08-06 09:44:30|23255.8|23235.8|23255.2|23235.2|23255.8|23235.8|23255.2|23235.2|2
1722937480000|2024-08-06 09:44:40|23253.3|23233.3|23253.3|23233.3|23253.3|23233.3|23253.3|23233.3|0
1722937500000|2024-08-06 09:45:00|23252.1|23232.1|23243.3|23223.3|23252.1|23232.1|23243.3|23223.3|9
1722937510000|2024-08-06 09:45:10|23243.9|23223.9|23255.8|23235.8|23255.8|23235.8|23243.9|23223.9|1
1722937520000|2024-08-06 09:45:20|23253.9|23233.9|23253.3|23233.3|23253.9|23233.9|23253.3|23233.3|2
1722937530000|2024-08-06 09:45:30|23255.2|23235.2|23255.2|23235.2|23255.2|23235.2|23255.2|23235.2|0
1722937540000|2024-08-06 09:45:40|23253.3|23233.3|23253.3|23233.3|23253.3|23233.3|23253.3|23233.3|0
1722937560000|2024-08-06 09:46:00|23255.2|23235.2|23255.2|23235.2|23255.2|23235.2|23255.2|23235.2|1
1722937580000|2024-08-06 09:46:20|23253.3|23233.3|23253.3|23233.3|23253.3|23233.3|23253.3|23233.3|1
1722937620000|2024-08-06 09:47:00|23258.3|23238.3|23258.3|23238.3|23260.8|23240.8|23258.3|23238.3|1
1722937630000|2024-08-06 09:47:10|23263.3|23243.3|23265.8|23245.8|23265.8|23245.8|23263.3|23243.3|4
1722937650000|2024-08-06 09:47:30|23257.8|23237.8|23238.3|23218.3|23257.8|23237.8|23237.1|23217.1|2
1722937660000|2024-08-06 09:47:40|23240.2|23220.2|23237.7|23217.7|23240.2|23220.2|23237.7|23217.7|1
1722937680000|2024-08-06 09:48:00|||||||||3
1722937690000|2024-08-06 09:48:10|||||||||2
1722937700000|2024-08-06 09:48:20|23238.3|23218.3|23243.3|23223.3|23243.3|23223.3|23238.3|23218.3|2
1722937710000|2024-08-06 09:48:30|23243.9|23223.9|23248.3|23228.3|23248.3|23228.3|23243.9|23223.9|0
1722937740000|2024-08-06 09:49:00|23247.7|23227.7|23247.7|23227.7|23247.7|23227.7|23247.7|23227.7|6
1722937760000|2024-08-06 09:49:20|23245.2|23225.2|23243.3|23203.3|23245.2|23225.2|23233.9|23203.3|1
1722937770000|2024-08-06 09:49:30|23241.4|23201.4|23228.3|23208.3|23241.4|23210.2|23228.3|23201.4|1
1722937780000|2024-08-06 09:49:40|23227.7|23207.7|23222.7|23202.7|23227.7|23207.7|23222.7|23202.7|0
1722937790000|2024-08-06 09:49:50|23232.1|23192.1|23216.5|23196.5|23232.1|23199.6|23216.5|23192.1|0
1722937800000|2024-08-06 09:50:00|23215.9|23195.9|23214|23194|23215.9|23195.9|23214|23194|11
1722937810000|2024-08-06 09:50:10|23212.1|23192.1|23212.1|23192.1|23212.1|23192.1|23212.1|23192.1|0
1722937820000|2024-08-06 09:50:20|23211.5|23191.5|23211.5|23191.5|23211.5|23191.5|23211.5|23191.5|0
1722937830000|2024-08-06 09:50:30|23207.7|23187.7|23210.2|23190.2|23210.2|23190.2|23205.8|23185.8|6
1722937840000|2024-08-06 09:50:40|23215.8|23195.8|23215.8|23195.8|23215.8|23195.8|23215.8|23195.8|0
1722937860000|2024-08-06 09:51:00|||||||||1
1722937870000|2024-08-06 09:51:10|23217.6|23197.6|23223.3|23203.3|23223.3|23203.3|23217.6|23197.6|0
1722937890000|2024-08-06 09:51:30|23223.9|23203.9|23223.9|23203.9|23223.9|23203.9|23223.9|23203.9|2
1722937900000|2024-08-06 09:51:40|23225.8|23205.8|23225.8|23205.8|23225.8|23205.8|23225.8|23205.8|0
1722937910000|2024-08-06 09:51:50|23225.2|23205.2|23225.8|23205.8|23225.8|23205.8|23225.2|23205.2|0
1722937920000|2024-08-06 09:52:00|23225.2|23205.2|23225.2|23205.2|23225.2|23205.2|23225.2|23205.2|0
1722937930000|2024-08-06 09:52:10|23225.8|23205.8|23225.8|23205.8|23225.8|23205.8|23225.8|23205.8|0
1722937960000|2024-08-06 09:52:40|23223.3|23203.3|23223.3|23203.3|23223.3|23203.3|23223.3|23203.3|2
1722937990000|2024-08-06 09:53:10|23222.7|23202.7|23220.2|23200.2|23222.7|23202.7|23220.2|23200.2|2
1722938000000|2024-08-06 09:53:20|23217.7|23197.7|23217.7|23197.7|23217.7|23197.7|23217.7|23197.7|1
1722938010000|2024-08-06 09:53:30|23218.3|23198.3|23217.7|23197.7|23218.3|23198.3|23217.7|23197.7|2
1722938020000|2024-08-06 09:53:40|23215.8|23195.8|23215.8|23195.8|23215.8|23195.8|23215.8|23195.8|0
1722938030000|2024-08-06 09:53:50|23217.7|23197.7|23217.7|23197.7|23218.3|23198.3|23217.7|23197.7|5
1722938050000|2024-08-06 09:54:10|23218.3|23198.3|23218.3|23198.3|23218.3|23198.3|23218.3|23198.3|9
1722938060000|2024-08-06 09:54:20|23220.8|23200.8|23220.8|23200.8|23220.8|23200.8|23220.8|23200.8|0
1722938110000|2024-08-06 09:55:10|23231.4|23211.4|23244.6|23224.6|23244.6|23224.6|23231.4|23211.4|1
1722938120000|2024-08-06 09:55:20|23247.7|23227.7|23247.7|23227.7|23247.7|23227.7|23247.7|23227.7|0
1722938130000|2024-08-06 09:55:30|23245.8|23225.8|23245.8|23225.8|23245.8|23225.8|23245.8|23225.8|0
1722938160000|2024-08-06 09:56:00|23247.7|23227.7|23246.4|23226.4|23248.3|23228.3|23246.4|23226.4|12
1722938170000|2024-08-06 09:56:10|23250.2|23230.2|23258.9|23238.9|23261.4|23241.4|23250.2|23230.2|8
1722938180000|2024-08-06 09:56:20|23258.3|23238.3|23258.3|23238.3|23258.3|23238.3|23258.3|23238.3|1
1722938190000|2024-08-06 09:56:30|23255.8|23235.8|23251.4|23231.4|23255.8|23235.8|23251.4|23231.4|5
1722938200000|2024-08-06 09:56:40|23252|23232|23252|23232|23252|23232|23252|23232|0
1722938240000|2024-08-06 09:57:20|23252.6|23232.6|23256.4|23236.4|23256.4|23236.4|23252.6|23232.6|0
1722938250000|2024-08-06 09:57:30|23257|23237|23267|23247|23267|23247|23257|23237|4
1722938270000|2024-08-06 09:57:50|23268.2|23248.2|23268.2|23248.2|23268.2|23248.2|23268.2|23248.2|2
1722938280000|2024-08-06 09:58:00|23273.9|23253.9|23306.4|23286.4|23306.4|23286.4|23273.9|23253.9|97
1722938290000|2024-08-06 09:58:10|23305.8|23285.8|23306.4|23286.4|23306.4|23286.4|23303.9|23283.9|5
1722938300000|2024-08-06 09:58:20|||||||||1
1722938310000|2024-08-06 09:58:30|23307|23287|23307|23287|23307|23287|23307|23287|1
1722938340000|2024-08-06 09:59:00|23307.6|23287.6|23307.6|23287.6|23307.6|23287.6|23307.6|23287.6|2
1722938350000|2024-08-06 09:59:10|23307|23287|23307|23287|23307|23287|23307|23287|1
1722938370000|2024-08-06 09:59:30|23307.6|23287.6|23309.5|23289.5|23309.5|23289.5|23307.6|23287.6|6
1722938380000|2024-08-06 09:59:40|23308.9|23288.9|23309.5|23289.5|23309.5|23289.5|23308.9|23288.9|0
1722938410000|2024-08-06 10:00:10|23308.9|23288.9|23309.5|23289.5|23309.5|23289.5|23308.9|23288.9|24
1722938420000|2024-08-06 10:00:20|23313.9|23293.9|23313.9|23293.9|23313.9|23293.9|23313.9|23293.9|13
1722938430000|2024-08-06 10:00:30|23313.3|23293.3|23308.9|23288.9|23313.3|23293.3|23308.9|23288.9|1
1722938450000|2024-08-06 10:00:50|23309.5|23289.5|23311.4|23291.4|23311.4|23291.4|23309.5|23289.5|2
1722938460000|2024-08-06 10:01:00|23312|23292|23317|23297|23317|23297|23312|23292|11
1722938470000|2024-08-06 10:01:10|23317.6|23297.6|23317.6|23297.6|23317.6|23297.6|23317|23297|9
1722938480000|2024-08-06 10:01:20|23319.5|23299.5|23317|23297|23319.5|23299.5|23317|23297|4
1722938500000|2024-08-06 10:01:40|23319.5|23299.5|23322.6|23302.6|23322.6|23302.6|23319.5|23299.5|7
1722938510000|2024-08-06 10:01:50|23328.8|23308.8|23377.6|23357.6|23392|23372|23328.8|23308.8|46
1722938520000|2024-08-06 10:02:00|23378.2|23358.2|23380.1|23360.1|23380.1|23360.1|23375.7|23355.7|6
1722938530000|2024-08-06 10:02:10|23379.5|23359.5|23377.6|23357.6|23380.1|23360.1|23377.6|23357.6|11
1722938540000|2024-08-06 10:02:20|||||||||1
1722938550000|2024-08-06 10:02:30|||||||||3
1722938560000|2024-08-06 10:02:40|23372.6|23352.6|23372.6|23352.6|23372.6|23352.6|23372.6|23352.6|2
1722938570000|2024-08-06 10:02:50|23378.3|23338.3|23357.6|23337.6|23378.3|23338.3|23353.9|23326.9|21
1722938580000|2024-08-06 10:03:00|23355.1|23335.1|23357|23337|23357.6|23337.6|23355.1|23335.1|32
1722938590000|2024-08-06 10:03:10|23355.1|23335.1|23355.1|23335.1|23355.1|23335.1|23355.1|23335.1|0
1722938600000|2024-08-06 10:03:20|23353.2|23333.2|23348.2|23328.2|23353.2|23333.2|23348.2|23328.2|2
1722938610000|2024-08-06 10:03:30|23345.8|23325.8|23342|23322|23345.8|23325.8|23342|23322|2
1722938620000|2024-08-06 10:03:40|23340.8|23320.8|23332|23312|23340.8|23320.8|23332|23312|0
1722938630000|2024-08-06 10:03:50|23341.4|23301.4|23322.6|23302.6|23341.4|23308.3|23322.6|23301.4|0
1722938640000|2024-08-06 10:04:00|23323.8|23303.8|23348.2|23328.2|23348.2|23328.2|23323.8|23303.8|7
1722938650000|2024-08-06 10:04:10|23350.1|23330.1|23350.1|23330.1|23350.1|23330.1|23350.1|23330.1|1
1722938670000|2024-08-06 10:04:30|23352.6|23332.6|23347.6|23327.6|23352.6|23332.6|23347.6|23327.6|2
1722938680000|2024-08-06 10:04:40|23347|23327|23350|23330|23358.2|23330|23347|23316.4|8
1722938690000|2024-08-06 10:04:50|23354.4|23334.4|23358.2|23338.2|23358.2|23338.2|23354.4|23334.4|13
1722938700000|2024-08-06 10:05:00|23360.1|23340.1|23372.6|23352.6|23372.6|23352.6|23360.1|23340.1|2
1722938710000|2024-08-06 10:05:10|23370.7|23350.7|23370.7|23350.7|23370.7|23350.7|23370.7|23350.7|0
1722938720000|2024-08-06 10:05:20|23370.1|23350.1|23367.6|23347.6|23370.1|23350.1|23367.6|23347.6|2
1722938730000|2024-08-06 10:05:30|23362.6|23342.6|23359.5|23339.5|23362.6|23342.6|23359.5|23339.5|11
1722938740000|2024-08-06 10:05:40|23358.3|23338.3|23358.3|23338.3|23358.3|23338.3|23358.3|23338.3|2
1722938760000|2024-08-06 10:06:00|23354.5|23334.5|23352|23332|23354.5|23334.5|23352|23332|1
1722938790000|2024-08-06 10:06:30|23341.1|23321.1|23341.1|23321.1|23341.1|23321.1|23341.1|23321.1|7
1722938800000|2024-08-06 10:06:40|23316.4|23296.4|23313.9|23293.9|23316.4|23296.4|23313.9|23293.9|2
1722938820000|2024-08-06 10:07:00|23313.3|23293.3|23313.3|23293.3|23313.3|23293.3|23313.3|23293.3|2
1722938830000|2024-08-06 10:07:10|23314.5|23294.5|23315.8|23295.8|23318.3|23298.3|23314.5|23294.5|4
1722938840000|2024-08-06 10:07:20|23325.2|23285.2|23310.2|23290.2|23325.2|23292.7|23309.6|23283.3|0
1722938850000|2024-08-06 10:07:30|23309.6|23289.6|23306.4|23286.4|23309.6|23289.6|23305.8|23285.8|9
1722938860000|2024-08-06 10:07:40|23307|23287|23309.5|23289.5|23309.5|23289.5|23303.9|23283.9|2
1722938880000|2024-08-06 10:08:00|||||||||2
1722938890000|2024-08-06 10:08:10|23308.9|23288.9|23308.3|23288.3|23308.9|23288.9|23308.3|23288.3|1
1722938900000|2024-08-06 10:08:20|23307.7|23287.7|23307.7|23287.7|23307.7|23287.7|23307.7|23287.7|0
1722938910000|2024-08-06 10:08:30|23308.3|23288.3|23307.7|23287.7|23308.3|23288.3|23307.7|23287.7|0
1722938930000|2024-08-06 10:08:50|23305.8|23285.8|23303.3|23283.3|23307.1|23287.1|23302.7|23282.7|4
1722938940000|2024-08-06 10:09:00|23307.7|23287.7|23307.7|23287.7|23307.7|23287.7|23307.7|23287.7|1
1722938950000|2024-08-06 10:09:10|23305.8|23285.8|23305.8|23285.8|23305.8|23285.8|23305.8|23285.8|0
1722938960000|2024-08-06 10:09:20|23301.6|23281.6|23270.2|23250.2|23301.6|23281.6|23270.2|23250.2|34
1722938970000|2024-08-06 10:09:30|23282|23242|23295.2|23255.2|23295.2|23264.6|23282|23242|10
1722938980000|2024-08-06 10:09:40|23284.6|23264.6|23295.2|23255.2|23295.2|23264.6|23284.6|23255.2|0
1722938990000|2024-08-06 10:09:50|23297.1|23257.1|23282.7|23262.7|23297.1|23262.7|23282.7|23257.1|7
1722939000000|2024-08-06 10:10:00|23292.1|23252.1|23292.1|23252.1|23292.1|23252.1|23292.1|23252.1|0
1722939010000|2024-08-06 10:10:10|23289|23249|23274|23254|23289|23254.6|23274|23245.2|0
1722939040000|2024-08-06 10:10:40|23274.6|23254.6|23279.6|23259.6|23279.6|23259.6|23274.6|23254.6|3
1722939050000|2024-08-06 10:10:50|23280.8|23260.8|23280.8|23260.8|23280.8|23260.8|23280.8|23260.8|0
1722939060000|2024-08-06 10:11:00|23282.7|23262.7|23295.2|23255.2|23295.2|23262.7|23282.7|23252.7|0
1722939090000|2024-08-06 10:11:30|23287.7|23267.7|23309.6|23289.6|23309.6|23289.6|23287.7|23267.7|5
1722939100000|2024-08-06 10:11:40|23310.2|23290.2|23313.3|23293.3|23313.3|23293.3|23310.2|23290.2|2
1722939120000|2024-08-06 10:12:00|23315.2|23295.2|23321.4|23261.4|23323.4|23295.2|23315.2|23261.4|5
1722939130000|2024-08-06 10:12:10|23305.2|23265.2|23300.8|23280.8|23308.3|23280.8|23294.6|23265.2|3
1722939180000|2024-08-06 10:13:00|23302.7|23282.7|23304.6|23284.6|23304.6|23284.6|23302.7|23282.7|3
1722939190000|2024-08-06 10:13:10|23305.8|23285.8|23307.7|23287.7|23307.7|23287.7|23305.8|23285.8|0
1722939210000|2024-08-06 10:13:30|23310.2|23290.2|23310.2|23290.2|23310.2|23290.2|23310.2|23290.2|1
1722939220000|2024-08-06 10:13:40|||||||||1
1722939240000|2024-08-06 10:14:00|||||||||1
1722939260000|2024-08-06 10:14:20|23307.7|23287.7|23307.7|23287.7|23307.7|23287.7|23307.7|23287.7|1
1722939280000|2024-08-06 10:14:40|23305.8|23285.8|23305.2|23285.2|23305.8|23285.8|23305.2|23285.2|0
1722939290000|2024-08-06 10:14:50|23304.6|23284.6|23304.6|23284.6|23304.6|23284.6|23304.6|23284.6|0
1722939300000|2024-08-06 10:15:00|23305.2|23285.2|23305.2|23285.2|23305.2|23285.2|23305.2|23285.2|0
1722939310000|2024-08-06 10:15:10|23304|23284|23314|23254|23314|23284|23300.2|23254|29
1722939320000|2024-08-06 10:15:20|23304|23264|23304|23264|23304|23275.3|23295.3|23264|1
1722939330000|2024-08-06 10:15:30|23307.8|23267.8|23293.4|23273.4|23307.8|23273.4|23293.4|23267.8|1
1722939340000|2024-08-06 10:15:40|||||||||1
1722939410000|2024-08-06 10:16:50|23294.6|23274.6|23298.4|23278.4|23298.4|23278.4|23294.6|23274.6|1
1722939470000|2024-08-06 10:17:50|23309|23269|23309|23269|23309|23269|23309|23269|0
1722939480000|2024-08-06 10:18:00|23309.6|23269.6|23309|23269|23309.6|23269.6|23309|23269|0
1722939560000|2024-08-06 10:19:20|23296.5|23276.5|23305.3|23245.3|23305.3|23276.5|23295.9|23245.3|1
1722939570000|2024-08-06 10:19:30|23295.7|23235.7|23274.5|23254.5|23295.7|23254.5|23273.4|23235.7|4
1722939580000|2024-08-06 10:19:40|23278.4|23258.4|23278.4|23258.4|23278.4|23258.4|23278.4|23258.4|0
1722939590000|2024-08-06 10:19:50|23288.9|23248.9|23288.9|23248.9|23288.9|23248.9|23288.9|23248.9|2
1722939600000|2024-08-06 10:20:00|23290.9|23250.9|23280.3|23260.3|23290.9|23260.3|23278.4|23250.9|1
1722939640000|2024-08-06 10:20:40|23280.9|23260.9|23275.3|23255.3|23282.8|23262.8|23275.3|23255.3|8
1722939650000|2024-08-06 10:20:50|23273.4|23253.4|23269.7|23249.7|23273.4|23253.4|23269.7|23249.7|1
1722939670000|2024-08-06 10:21:10|23267.8|23247.8|23265.9|23245.9|23267.8|23247.8|23265.9|23245.9|1
1722939690000|2024-08-06 10:21:30|23267.8|23247.8|23264.7|23244.7|23267.8|23247.8|23264.7|23244.7|3
1722939700000|2024-08-06 10:21:40|23260.3|23240.3|23260.3|23240.3|23260.3|23240.3|23260.3|23240.3|1
1722939720000|2024-08-06 10:22:00|||||||||5
1722939730000|2024-08-06 10:22:10|23259.7|23239.7|23257.8|23237.8|23263.3|23243.3|23257.8|23237.8|9
1722939750000|2024-08-06 10:22:30|23258.3|23238.3|23258.3|23238.3|23258.3|23238.3|23258.3|23238.3|2
1722939760000|2024-08-06 10:22:40|23260.3|23240.3|23260.3|23240.3|23260.3|23240.3|23260.3|23240.3|0
1722939770000|2024-08-06 10:22:50|23262.2|23242.2|23262.2|23242.2|23262.2|23242.2|23262.2|23242.2|1
1722939780000|2024-08-06 10:23:00|23267.2|23247.2|23279.7|23259.7|23279.7|23259.7|23267.2|23247.2|7
1722939790000|2024-08-06 10:23:10|23280.8|23260.8|23282.7|23262.7|23282.8|23262.8|23280.8|23260.8|0
1722939800000|2024-08-06 10:23:20|23283.3|23263.3|23283.3|23263.3|23283.3|23263.3|23283.3|23263.3|0
1722939810000|2024-08-06 10:23:30|23282.7|23262.7|23282.7|23262.7|23282.7|23262.7|23282.7|23262.7|0
1722939820000|2024-08-06 10:23:40|23283.3|23263.3|23290.2|23270.2|23290.2|23270.2|23283.3|23263.3|2
1722939830000|2024-08-06 10:23:50|23290.8|23270.8|23305.8|23285.8|23305.8|23285.8|23290.8|23270.8|23
1722939840000|2024-08-06 10:24:00|23309.7|23289.7|23325.8|23285.8|23325.8|23297.6|23309.7|23285.8|7
1722939850000|2024-08-06 10:24:10|23322|23282|23311.4|23291.4|23322|23291.4|23311.4|23282|1
1722939870000|2024-08-06 10:24:30|23320.8|23280.8|23302|23282|23320.8|23291.4|23302|23278.9|4
1722939880000|2024-08-06 10:24:40|23303.9|23283.9|23303.9|23283.9|23303.9|23283.9|23303.9|23283.9|0
1722939900000|2024-08-06 10:25:00|||||||||2
1722939920000|2024-08-06 10:25:20|23304.5|23284.5|23306.4|23286.4|23306.4|23286.4|23304.5|23284.5|0
1722939960000|2024-08-06 10:26:00|23315.8|23275.8|23306.4|23286.4|23316.4|23286.4|23306.4|23275.8|0
1722939970000|2024-08-06 10:26:10|23308.3|23288.3|23308.3|23288.3|23308.3|23288.3|23308.3|23288.3|0
1722940010000|2024-08-06 10:26:50|23305.8|23285.8|23305.8|23285.8|23305.8|23285.8|23305.8|23285.8|1
1722940020000|2024-08-06 10:27:00|23307.7|23287.7|23308.3|23288.3|23308.3|23288.3|23307.7|23287.7|0
1722940030000|2024-08-06 10:27:10|23303.9|23283.9|23303.9|23283.9|23303.9|23283.9|23303.9|23283.9|1
1722940040000|2024-08-06 10:27:20|23303.3|23283.3|23293.3|23273.3|23303.3|23283.3|23293.3|23273.3|3
1722940050000|2024-08-06 10:27:30|23292.7|23272.7|23292.7|23272.7|23292.7|23272.7|23292.7|23272.7|0
1722940060000|2024-08-06 10:27:40|23288.9|23268.9|23288.9|23268.9|23288.9|23268.9|23288.9|23268.9|0
1722940070000|2024-08-06 10:27:50|23288.3|23268.3|23288.3|23268.3|23288.3|23268.3|23288.3|23268.3|0
1722940080000|2024-08-06 10:28:00|23297.7|23257.7|23288.3|23268.3|23297.7|23268.3|23288.3|23257.7|0
1722940090000|2024-08-06 10:28:10|23297.7|23257.7|23278.3|23258.3|23297.7|23265.2|23275.8|23255.8|7
1722940100000|2024-08-06 10:28:20|23278.9|23258.9|23280.2|23260.2|23282.7|23262.7|23278.9|23258.9|2
1722940130000|2024-08-06 10:28:50|23280.8|23260.8|23282.7|23262.7|23282.7|23262.7|23280.8|23260.8|0
1722940140000|2024-08-06 10:29:00|23283.9|23263.9|23287.7|23267.7|23287.7|23267.7|23283.9|23263.9|4
1722940160000|2024-08-06 10:29:20|23290.2|23270.2|23290.2|23270.2|23290.2|23270.2|23290.2|23270.2|0
1722940170000|2024-08-06 10:29:30|||||||||1
1722940190000|2024-08-06 10:29:50|23288.3|23268.3|23288.3|23268.3|23288.3|23268.3|23288.3|23268.3|2
1722940230000|2024-08-06 10:30:30|||||||||1
1722940240000|2024-08-06 10:30:40|23285.2|23265.2|23285.2|23265.2|23285.2|23265.2|23285.2|23265.2|0
1722940250000|2024-08-06 10:30:50|23280.2|23260.2|23280.2|23260.2|23280.2|23260.2|23280.2|23260.2|1
1722940280000|2024-08-06 10:31:20|23277.7|23257.7|23275.8|23255.8|23277.7|23257.7|23275.8|23255.8|0
1722940290000|2024-08-06 10:31:30|23274.6|23254.6|23272.7|23232.7|23279.6|23254.6|23270.8|23232.7|13
1722940300000|2024-08-06 10:31:40|23270.8|23230.8|23270.8|23230.8|23270.8|23230.8|23270.8|23230.8|0
1722940310000|2024-08-06 10:31:50|23259|23239|23259|23239|23259|23239|23259|23239|3
1722940320000|2024-08-06 10:32:00|23255.2|23235.2|23255.2|23235.2|23255.2|23235.2|23255.2|23235.2|2
1722940330000|2024-08-06 10:32:10|23255.8|23235.8|23257.7|23237.7|23257.7|23237.7|23255.8|23235.8|1
1722940350000|2024-08-06 10:32:30|23260.8|23240.8|23265.8|23245.8|23265.8|23245.8|23260.8|23240.8|0
1722940360000|2024-08-06 10:32:40|23266.4|23246.4|23268.3|23248.3|23268.3|23248.3|23266.4|23246.4|1
1722940370000|2024-08-06 10:32:50|23267.7|23247.7|23295.9|23255.9|23295.9|23255.9|23267|23243.9|6
1722940400000|2024-08-06 10:33:20|23288.3|23268.3|23292.1|23272.1|23292.1|23272.1|23288.3|23268.3|1
1722940420000|2024-08-06 10:33:40|23302.7|23262.7|23302.7|23262.7|23302.7|23262.7|23302.7|23262.7|0
1722940440000|2024-08-06 10:34:00|23304.6|23264.6|23283.4|23263.4|23304.6|23270.2|23283.4|23263.4|17
1722940450000|2024-08-06 10:34:10|23276.5|23256.5|23274.6|23254.6|23276.5|23256.5|23274.6|23254.6|2
1722940470000|2024-08-06 10:34:30|23272.7|23252.7|23272.7|23252.7|23272.7|23252.7|23272.7|23252.7|0
1722940480000|2024-08-06 10:34:40|23272.1|23252.1|23256.5|23236.5|23272.1|23252.1|23254|23234|7
1722940490000|2024-08-06 10:34:50|23257.1|23237.1|23261.5|23241.5|23262.1|23242.1|23257.1|23237.1|0
1722940500000|2024-08-06 10:35:00|23259.6|23239.6|23257.1|23237.1|23259.6|23239.6|23257.1|23237.1|3
1722940510000|2024-08-06 10:35:10|23259|23239|23259|23239|23259|23239|23259|23239|0
1722940550000|2024-08-06 10:35:50|23258.4|23238.4|23257.1|23237.1|23258.4|23238.4|23257.1|23237.1|0
1722940560000|2024-08-06 10:36:00|23260.9|23240.9|23260.9|23240.9|23260.9|23240.9|23260.9|23240.9|0
1722940570000|2024-08-06 10:36:10|23261.5|23241.5|23261.5|23241.5|23261.5|23241.5|23261.5|23241.5|0
1722940580000|2024-08-06 10:36:20|23264|23244|23269|23249|23278.4|23249|23264|23236.5|9
1722940590000|2024-08-06 10:36:30|23270.9|23250.9|23271.5|23251.5|23271.5|23251.5|23270.9|23250.9|3
1722940660000|2024-08-06 10:37:40|||||||||2
1722940680000|2024-08-06 10:38:00|23272.1|23252.1|23274|23254|23274|23254|23272.1|23252.1|0
1722940690000|2024-08-06 10:38:10|23276.5|23256.5|23292.1|23252.1|23292.1|23256.5|23276.5|23247.7|1
1722940710000|2024-08-06 10:38:30|23294|23254|23292.1|23272.1|23294|23272.1|23286.4|23254|0
1722940750000|2024-08-06 10:39:10|23302.7|23262.7|23302.7|23262.7|23302.7|23262.7|23302.7|23262.7|0
1722940770000|2024-08-06 10:39:30|23304.6|23264.6|23304.6|23264.6|23304.6|23264.6|23304.6|23264.6|0
1722940780000|2024-08-06 10:39:40|23297.1|23277.1|23299|23279|23299|23279|23297.1|23277.1|1
1722940790000|2024-08-06 10:39:50|23304|23284|23299.6|23279.6|23304|23284|23299.6|23279.6|5
1722940800000|2024-08-06 10:40:00|23301.5|23281.5|23302.1|23282.1|23302.1|23282.1|23301.5|23281.5|23
1722940810000|2024-08-06 10:40:10|23304|23284|23304|23284|23304|23284|23304|23284|0
1722940820000|2024-08-06 10:40:20|23303.4|23283.4|23304|23284|23304|23284|23303.4|23283.4|1
1722940830000|2024-08-06 10:40:30|23303.4|23283.4|23301.5|23281.5|23303.4|23283.4|23301.5|23281.5|1
1722940860000|2024-08-06 10:41:00|23299|23279|23292.1|23272.1|23299|23279|23292.1|23272.1|4
1722940890000|2024-08-06 10:41:30|23290.3|23270.3|23284.6|23264.6|23290.3|23270.3|23284.6|23264.6|0
1722940920000|2024-08-06 10:42:00|||||||||5
1722940940000|2024-08-06 10:42:20|23280.8|23260.8|23280.2|23260.2|23280.8|23260.8|23280.2|23260.2|1
1722940950000|2024-08-06 10:42:30|23280.8|23260.8|23280.8|23260.8|23280.8|23260.8|23280.8|23260.8|0
1722940960000|2024-08-06 10:42:40|23280.2|23260.2|23280.8|23260.8|23280.8|23260.8|23280.2|23260.2|3
1722940970000|2024-08-06 10:42:50|23284.6|23264.6|23285.8|23265.8|23285.8|23265.8|23284.6|23264.6|1
1722940980000|2024-08-06 10:43:00|23287|23267|23287|23267|23287|23267|23287|23267|0
1722940990000|2024-08-06 10:43:10|23286.4|23266.4|23287.7|23267.7|23287.7|23267.7|23285.8|23265.8|5
1722941010000|2024-08-06 10:43:30|23287.1|23267.1|23286.5|23266.5|23287.1|23267.1|23286.5|23266.5|0
1722941020000|2024-08-06 10:43:40|23284.6|23264.6|23284.6|23264.6|23284.6|23264.6|23284.6|23264.6|0
1722941030000|2024-08-06 10:43:50|23284|23264|23281.5|23261.5|23284|23264|23281.5|23261.5|1
1722941040000|2024-08-06 10:44:00|23279|23259|23279|23259|23279|23259|23279|23259|1
1722941050000|2024-08-06 10:44:10|23278.4|23258.4|23276.5|23256.5|23278.4|23258.4|23276.5|23256.5|0
1722941070000|2024-08-06 10:44:30|23279|23259|23279|23259|23279|23259|23279|23259|1
1722941090000|2024-08-06 10:44:50|23279.6|23259.6|23282.1|23262.1|23282.1|23262.1|23279.6|23259.6|0
1722941100000|2024-08-06 10:45:00|23282.7|23262.7|23282.1|23262.1|23282.7|23262.7|23282.1|23262.1|4
1722941120000|2024-08-06 10:45:20|23281.5|23261.5|23281.5|23261.5|23281.5|23261.5|23281.5|23261.5|0
1722941160000|2024-08-06 10:46:00|||||||||1
1722941170000|2024-08-06 10:46:10|23279|23259|23270.2|23250.2|23279|23259|23270.2|23250.2|2
1722941180000|2024-08-06 10:46:20|23270.8|23250.8|23270.2|23250.2|23270.8|23250.8|23270.2|23250.2|0
1722941200000|2024-08-06 10:46:40|23269.6|23249.6|23267.7|23247.7|23269.6|23249.6|23267.7|23247.7|1
1722941220000|2024-08-06 10:47:00|23266.5|23246.5|23257.7|23237.7|23266.5|23246.5|23257.7|23237.7|1
1722941230000|2024-08-06 10:47:10|23257.1|23237.1|23255.2|23235.2|23257.1|23237.1|23255.2|23235.2|0
1722941240000|2024-08-06 10:47:20|23254.6|23234.6|23255.2|23235.2|23255.2|23235.2|23254.6|23234.6|0
1722941260000|2024-08-06 10:47:40|23255.8|23235.8|23258.3|23238.3|23258.3|23238.3|23255.8|23235.8|0
1722941280000|2024-08-06 10:48:00|||||||||2
1722941290000|2024-08-06 10:48:10|23257.7|23237.7|23266.5|23246.5|23266.5|23246.5|23257.7|23237.7|2
1722941330000|2024-08-06 10:48:50|23268.3|23248.3|23272.1|23252.1|23272.1|23252.1|23268.3|23248.3|0
1722941340000|2024-08-06 10:49:00|23274.6|23254.6|23285.2|23265.2|23285.2|23265.2|23274.6|23254.6|2
1722941350000|2024-08-06 10:49:10|23290.8|23270.8|23293.3|23273.3|23293.3|23273.3|23290.8|23270.8|3
1722941380000|2024-08-06 10:49:40|23295.2|23275.2|23295.2|23275.2|23295.2|23275.2|23295.2|23275.2|0
1722941410000|2024-08-06 10:50:10|23297.7|23277.7|23300.2|23280.2|23300.2|23280.2|23297.7|23277.7|1
1722941420000|2024-08-06 10:50:20|||||||||1
1722941460000|2024-08-06 10:51:00|||||||||1
1722941470000|2024-08-06 10:51:10|||||||||3
1722941480000|2024-08-06 10:51:20|23302.1|23282.1|23302.1|23282.1|23302.1|23282.1|23302.1|23282.1|0
1722941520000|2024-08-06 10:52:00|23301.5|23281.5|23283.4|23263.4|23301.5|23281.5|23283.4|23263.4|13
1722941530000|2024-08-06 10:52:10|23279.7|23259.7|23275.9|23255.9|23279.7|23259.7|23270.9|23250.9|23
1722941540000|2024-08-06 10:52:20|23276.5|23256.5|23282.7|23262.7|23282.7|23262.7|23276.5|23256.5|2
1722941550000|2024-08-06 10:52:30|23288.4|23268.4|23288.4|23268.4|23288.4|23268.4|23288.4|23268.4|0
1722941560000|2024-08-06 10:52:40|23302.7|23262.7|23302.7|23262.7|23302.7|23262.7|23302.7|23262.7|3
1722941580000|2024-08-06 10:53:00|23308.4|23268.4|23297.2|23277.2|23308.4|23277.8|23297.2|23267.8|10
1722941590000|2024-08-06 10:53:10|23297.8|23277.8|23304.6|23264.6|23304.6|23277.8|23293.4|23264.6|1
1722941600000|2024-08-06 10:53:20|23297.1|23277.1|23297.1|23277.1|23297.1|23277.1|23297.1|23277.1|0
1722941610000|2024-08-06 10:53:30|23296.5|23276.5|23299|23279|23299|23279|23296.5|23276.5|0
1722941630000|2024-08-06 10:53:50|23298.4|23278.4|23294|23274|23298.4|23278.4|23294|23274|10
1722941640000|2024-08-06 10:54:00|23292.1|23272.1|23292.1|23272.1|23292.1|23272.1|23292.1|23272.1|0
1722941650000|2024-08-06 10:54:10|23291.5|23271.5|23291.5|23271.5|23291.5|23271.5|23291.5|23271.5|0
1722941670000|2024-08-06 10:54:30|23290.9|23270.9|23287.1|23267.1|23290.9|23270.9|23287.1|23267.1|0
1722941690000|2024-08-06 10:54:50|23292.1|23272.1|23287.1|23267.1|23292.1|23272.1|23287.1|23267.1|0
1722941730000|2024-08-06 10:55:30|23289|23269|23289|23269|23289|23269|23289|23269|0
1722941740000|2024-08-06 10:55:40|23287.1|23267.1|23287.1|23267.1|23287.1|23267.1|23287.1|23267.1|0
1722941770000|2024-08-06 10:56:10|23287.7|23267.7|23291.5|23271.5|23291.5|23271.5|23287.7|23267.7|0
1722941900000|2024-08-06 10:58:20|23290.9|23270.9|23295.3|23275.3|23295.3|23275.3|23290.9|23270.9|2
1722941910000|2024-08-06 10:58:30|23297.2|23277.2|23297.2|23277.2|23297.2|23277.2|23297.2|23277.2|0
1722941920000|2024-08-06 10:58:40|23299|23279|23314|23294|23314|23294|23299|23279|4
1722941930000|2024-08-06 10:58:50|23322.1|23302.1|23324.6|23304.6|23324.6|23304.6|23322.1|23302.1|9
1722941940000|2024-08-06 10:59:00|23330.2|23310.2|23332.1|23312.1|23332.1|23312.1|23330.2|23310.2|12
1722941950000|2024-08-06 10:59:10|23339|23319|23348.4|23328.4|23349|23329|23339|23319|13
1722941960000|2024-08-06 10:59:20|23349|23329|23348.4|23328.4|23349|23329|23348.4|23328.4|1
1722941970000|2024-08-06 10:59:30|23349|23329|23339.6|23319.6|23349|23329|23339.6|23319.6|13
1722941980000|2024-08-06 10:59:40|23340.1|23320.1|23340.1|23320.1|23340.1|23320.1|23339.6|23319.6|3
1722941990000|2024-08-06 10:59:50|23342.1|23322.1|23342.1|23322.1|23342.1|23322.1|23342.1|23322.1|1
1722942000000|2024-08-06 11:00:00|23352.6|23312.6|23352.1|23332.1|23357.1|23332.1|23348.2|23312.6|10
1722942010000|2024-08-06 11:00:10|23352.6|23332.6|23354.6|23334.6|23354.6|23334.6|23352.6|23332.6|3
1722942020000|2024-08-06 11:00:20|23356.3|23336.3|23369.6|23349.6|23369.6|23349.6|23356.3|23336.3|13
1722942030000|2024-08-06 11:00:30|||||||||1
1722942040000|2024-08-06 11:00:40|23370.1|23350.1|23373.2|23353.2|23373.2|23353.2|23367.6|23347.6|11
1722942050000|2024-08-06 11:00:50|23383.8|23343.8|23373.2|23353.2|23383.8|23353.2|23373.2|23343.8|3
1722942060000|2024-08-06 11:01:00|23383.8|23343.8|23402.6|23382.6|23403.8|23383.8|23378.8|23343.8|26
1722942070000|2024-08-06 11:01:10|23401.5|23381.5|23396.5|23376.5|23401.5|23381.5|23396.5|23376.5|12
1722942080000|2024-08-06 11:01:20|23395.9|23375.9|23389.6|23369.6|23399|23379|23389.6|23369.6|16
1722942090000|2024-08-06 11:01:30|23389.5|23369.5|23389.5|23369.5|23389.5|23369.5|23389.5|23369.5|1
1722942100000|2024-08-06 11:01:40|23390.7|23370.7|23382.6|23362.6|23390.7|23370.7|23382.6|23362.6|5
1722942110000|2024-08-06 11:01:50|23380.7|23360.7|23382.6|23362.6|23382.6|23362.6|23380.7|23360.7|0
1722942120000|2024-08-06 11:02:00|23383.2|23363.2|23383.2|23363.2|23393.8|23363.2|23383.2|23353.8|12
1722942130000|2024-08-06 11:02:10|||||||||1
1722942140000|2024-08-06 11:02:20|23383.8|23363.8|23383.8|23363.8|23383.8|23363.8|23383.8|23363.8|4
1722942150000|2024-08-06 11:02:30|||||||||4
1722942160000|2024-08-06 11:02:40|23385.7|23365.7|23385.7|23365.7|23385.7|23365.7|23385.7|23365.7|3
1722942170000|2024-08-06 11:02:50|23383.8|23363.8|23385.7|23365.7|23387.5|23367.5|23383.8|23363.8|6
1722942180000|2024-08-06 11:03:00|23386.3|23366.3|23391.9|23371.9|23392.5|23372.5|23386.3|23366.3|16
1722942190000|2024-08-06 11:03:10|23393.1|23373.1|23391.3|23371.3|23395|23375|23391.3|23371.3|4
1722942200000|2024-08-06 11:03:20|23390.7|23370.7|23378.8|23358.8|23390.7|23370.7|23378.8|23358.8|8
1722942210000|2024-08-06 11:03:30|23376.9|23356.9|23376.9|23356.9|23383.8|23356.9|23370|23343.8|3
1722942240000|2024-08-06 11:04:00|23377.5|23357.5|23383.8|23363.8|23384.4|23364.4|23377.5|23357.5|13
1722942250000|2024-08-06 11:04:10|23384.4|23364.4|23383.8|23363.8|23384.4|23364.4|23383.8|23363.8|2
1722942260000|2024-08-06 11:04:20|||||||||1
1722942270000|2024-08-06 11:04:30|23384.4|23364.4|23384.4|23364.4|23384.4|23364.4|23384.4|23364.4|1
1722942280000|2024-08-06 11:04:40|23383.8|23363.8|23384.4|23364.4|23384.4|23364.4|23383.8|23363.8|3
1722942290000|2024-08-06 11:04:50|||||||||3
1722942300000|2024-08-06 11:05:00|||||||||1
1722942310000|2024-08-06 11:05:10|||||||||1
1722942320000|2024-08-06 11:05:20|||||||||1
1722942330000|2024-08-06 11:05:30|23385|23365|23390|23370|23390|23370|23385|23365|6
1722942340000|2024-08-06 11:05:40|23392.5|23372.5|23391.3|23371.3|23406.9|23386.9|23391.3|23371.3|23
1722942350000|2024-08-06 11:05:50|23388.8|23368.8|23386.9|23366.9|23388.8|23368.8|23386.9|23366.9|1
1722942360000|2024-08-06 11:06:00|23388.8|23368.8|23391.9|23371.9|23391.9|23371.9|23388.8|23368.8|2
1722942370000|2024-08-06 11:06:10|23392.5|23372.5|23400|23380|23401.3|23381.3|23392.5|23372.5|6
1722942380000|2024-08-06 11:06:20|23401.9|23381.9|23401.3|23381.3|23401.9|23381.9|23399.4|23379.4|2
1722942390000|2024-08-06 11:06:30|23398.8|23378.8|23398.8|23378.8|23398.8|23378.8|23398.8|23378.8|2
1722942400000|2024-08-06 11:06:40|23394.4|23374.4|23385.1|23365.1|23398.8|23374.4|23385.1|23358.8|2
1722942410000|2024-08-06 11:06:50|23383.8|23363.8|23383.8|23363.8|23383.8|23363.8|23383.8|23363.8|0
1722942420000|2024-08-06 11:07:00|23384.4|23364.4|23384.4|23364.4|23384.4|23364.4|23384.4|23364.4|0
1722942430000|2024-08-06 11:07:10|23385|23365|23401.3|23381.3|23401.3|23381.3|23385|23365|16
1722942440000|2024-08-06 11:07:20|23403.7|23383.7|23409.4|23389.4|23409.4|23389.4|23403.7|23383.7|10
1722942450000|2024-08-06 11:07:30|23411.9|23391.9|23411.9|23391.9|23411.9|23391.9|23411.3|23391.3|6
1722942460000|2024-08-06 11:07:40|23409.4|23389.4|23404.4|23384.4|23411.9|23391.9|23404.4|23384.4|7
1722942470000|2024-08-06 11:07:50|23406.9|23386.9|23411.3|23391.3|23411.3|23391.3|23406.9|23386.9|2
1722942480000|2024-08-06 11:08:00|23436.9|23416.9|23444|23424|23446.5|23426.5|23436.9|23416.9|20
1722942490000|2024-08-06 11:08:10|23443.4|23423.4|23445.3|23425.3|23445.9|23425.9|23443.4|23423.4|1
1722942500000|2024-08-06 11:08:20|23446.5|23426.5|23466.2|23446.2|23466.2|23446.2|23446.5|23426.5|20
1722942510000|2024-08-06 11:08:30|23468.1|23448.1|23470|23450|23470|23450|23468.1|23448.1|13
1722942520000|2024-08-06 11:08:40|23470.6|23450.6|23470.6|23450.6|23470.6|23450.6|23470.6|23450.6|1
1722942530000|2024-08-06 11:08:50|23470|23450|23475.6|23455.6|23475.6|23455.6|23468.1|23448.1|29
1722942540000|2024-08-06 11:09:00|23477.5|23457.5|23477.5|23457.5|23477.5|23457.5|23477.5|23457.5|1
1722942550000|2024-08-06 11:09:10|23478.1|23458.1|23478.1|23458.1|23478.1|23458.1|23478.1|23458.1|6
1722942560000|2024-08-06 11:09:20|23481.2|23461.2|23481.9|23461.9|23486.9|23466.9|23481.2|23461.2|32
1722942570000|2024-08-06 11:09:30|23481.3|23461.3|23482.5|23462.5|23493.1|23462.5|23481.3|23453.1|3
1722942580000|2024-08-06 11:09:40|23485.6|23465.6|23499.4|23479.4|23503.8|23479.4|23485.6|23460|5
1722942590000|2024-08-06 11:09:50|23502.5|23482.5|23505|23485|23505.6|23485.6|23502.5|23482.5|12
1722942600000|2024-08-06 11:10:00|23506.2|23486.2|23506.2|23486.2|23506.2|23486.2|23506.2|23486.2|3
1722942630000|2024-08-06 11:10:30|23508.7|23488.7|23511.2|23491.2|23513.7|23493.7|23508.7|23488.7|48
1722942640000|2024-08-06 11:10:40|23513.1|23493.1|23518|23498|23518|23498|23513.1|23493.1|40
1722942650000|2024-08-06 11:10:50|23519.9|23499.9|23529.3|23509.3|23530.5|23510.5|23519.9|23499.9|13
1722942660000|2024-08-06 11:11:00|23530.5|23510.5|23530.5|23510.5|23530.5|23510.5|23530.5|23510.5|5
1722942670000|2024-08-06 11:11:10|23526.8|23506.8|23527.4|23507.4|23527.4|23507.4|23526.8|23506.8|10
1722942680000|2024-08-06 11:11:20|23525.5|23505.5|23527.4|23507.4|23527.4|23507.4|23524.9|23504.9|22
1722942690000|2024-08-06 11:11:30|23530.5|23510.5|23533|23513|23536.1|23516.1|23530.5|23510.5|42
1722942700000|2024-08-06 11:11:40|23530.5|23510.5|23524.9|23504.9|23530.5|23510.5|23524.9|23504.9|5
1722942710000|2024-08-06 11:11:50|23524.3|23504.3|23517.4|23497.4|23524.3|23504.3|23517.4|23497.4|4
1722942720000|2024-08-06 11:12:00|23520.5|23500.5|23525.5|23505.5|23525.5|23505.5|23520.5|23500.5|3
1722942730000|2024-08-06 11:12:10|23526.8|23506.8|23526.8|23506.8|23526.8|23506.8|23526.8|23506.8|4
1722942740000|2024-08-06 11:12:20|23524.9|23504.9|23526.8|23506.8|23526.8|23506.8|23524.3|23504.3|9
1722942750000|2024-08-06 11:12:30|23529.3|23509.3|23519.9|23499.9|23529.3|23509.3|23519.3|23499.3|5
1722942760000|2024-08-06 11:12:40|23521.8|23501.8|23513.1|23493.1|23524.3|23504.3|23513.1|23493.1|35
1722942770000|2024-08-06 11:12:50|23511.9|23491.9|23503.8|23483.8|23511.9|23491.9|23503.8|23483.8|1
1722942780000|2024-08-06 11:13:00|23502.5|23482.5|23500.6|23480.6|23502.5|23482.5|23500|23480|4
1722942790000|2024-08-06 11:13:10|23502.5|23482.5|23508.1|23488.1|23508.1|23488.1|23502.5|23482.5|3
1722942800000|2024-08-06 11:13:20|23510|23490|23513.1|23493.1|23513.1|23493.1|23510|23490|4
1722942810000|2024-08-06 11:13:30|23515|23495|23518.1|23498.1|23518.1|23498.1|23515|23495|5
1722942820000|2024-08-06 11:13:40|23517.5|23497.5|23522.5|23502.5|23522.5|23502.5|23517.5|23497.5|3
1722942830000|2024-08-06 11:13:50|23518.7|23498.7|23519.3|23499.3|23520.6|23500.6|23518.7|23498.7|3
1722942840000|2024-08-06 11:14:00|23518.7|23498.7|23506.8|23486.8|23518.7|23498.7|23506.8|23486.8|12
1722942850000|2024-08-06 11:14:10|23508.7|23488.7|23508.7|23488.7|23508.7|23488.7|23508.7|23488.7|2
1722942860000|2024-08-06 11:14:20|23509.3|23489.3|23511.8|23491.8|23511.8|23491.8|23508.7|23488.7|3
1722942870000|2024-08-06 11:14:30|23512.4|23492.4|23512.4|23492.4|23512.4|23492.4|23512.4|23492.4|1
1722942880000|2024-08-06 11:14:40|23513|23493|23516.8|23496.8|23516.8|23496.8|23513|23493|0
1722942890000|2024-08-06 11:14:50|23518.1|23498.1|23516.2|23496.2|23518.1|23498.1|23516.2|23496.2|2
1722942900000|2024-08-06 11:15:00|23513.7|23493.7|23516.2|23496.2|23516.2|23496.2|23513.1|23493.1|3
1722942910000|2024-08-06 11:15:10|23520|23500|23520|23500|23520|23500|23520|23500|8
1722942920000|2024-08-06 11:15:20|23515|23495|23511.9|23491.9|23515|23495|23511.9|23491.9|6
1722942930000|2024-08-06 11:15:30|23510|23490|23507.5|23487.5|23512.5|23492.5|23507.5|23487.5|2
1722942940000|2024-08-06 11:15:40|23512.5|23492.5|23505|23485|23512.5|23492.5|23505|23485|12
1722942950000|2024-08-06 11:15:50|23502.5|23482.5|23505|23465|23508.8|23482.5|23500|23465|12
1722942960000|2024-08-06 11:16:00|23496.2|23476.2|23490|23470|23500|23480|23490|23470|7
1722942970000|2024-08-06 11:16:10|23490.6|23470.6|23493.7|23473.7|23493.7|23473.7|23490.6|23470.6|4
1722942980000|2024-08-06 11:16:20|23497.5|23477.5|23500|23480|23500|23480|23497.5|23477.5|13
1722942990000|2024-08-06 11:16:30|23502.5|23482.5|23505|23485|23505|23485|23502.5|23482.5|1
1722943000000|2024-08-06 11:16:40|23505.6|23485.6|23507.5|23487.5|23507.5|23487.5|23505.6|23485.6|0
1722943010000|2024-08-06 11:16:50|23505|23485|23504.4|23484.4|23505|23485|23504.4|23484.4|2
1722943020000|2024-08-06 11:17:00|23502.5|23482.5|23505|23485|23505|23485|23502.5|23482.5|6
1722943030000|2024-08-06 11:17:10|23505.6|23485.6|23505.6|23485.6|23505.6|23485.6|23505.6|23485.6|5
1722943040000|2024-08-06 11:17:20|23505|23485|23505.6|23485.6|23505.6|23485.6|23503.1|23483.1|1
1722943050000|2024-08-06 11:17:30|23505|23485|23496.2|23456.2|23518.8|23485|23480.6|23453.1|16
1722943060000|2024-08-06 11:17:40|23485.6|23465.6|23485.6|23465.6|23485.6|23465.6|23485.6|23465.6|0
1722943070000|2024-08-06 11:17:50|23486.2|23466.2|23486.2|23466.2|23486.2|23466.2|23486.2|23466.2|0
1722943080000|2024-08-06 11:18:00|23487.5|23467.5|23487.5|23467.5|23487.5|23467.5|23487.5|23467.5|0
1722943090000|2024-08-06 11:18:10|23488.1|23468.1|23485.6|23465.6|23488.1|23468.1|23484.4|23464.4|5
1722943100000|2024-08-06 11:18:20|23485|23465|23481.2|23461.2|23485|23465|23481.2|23461.2|1
1722943110000|2024-08-06 11:18:30|23480.6|23460.6|23485|23465|23485|23465|23480.6|23460.6|1
1722943120000|2024-08-06 11:18:40|23483.1|23463.1|23483.1|23463.1|23483.1|23463.1|23483.1|23463.1|0
1722943130000|2024-08-06 11:18:50|23483.7|23463.7|23484.3|23464.3|23484.3|23464.3|23483.1|23463.1|0
1722943140000|2024-08-06 11:19:00|23486.2|23466.2|23483.1|23463.1|23486.2|23466.2|23483.1|23463.1|0
1722943150000|2024-08-06 11:19:10|23483.7|23463.7|23486.2|23466.2|23486.2|23466.2|23483.7|23463.7|0
1722943160000|2024-08-06 11:19:20|23488.7|23468.7|23491|23471|23491|23471|23488.7|23468.7|1
1722943170000|2024-08-06 11:19:30|23496.8|23476.8|23497.3|23477.3|23497.3|23477.3|23496.8|23476.8|0
1722943180000|2024-08-06 11:19:40|23499.3|23479.3|23499.2|23479.2|23499.3|23479.3|23499.2|23479.2|1
1722943200000|2024-08-06 11:20:00|23499.8|23479.8|23499.2|23479.2|23499.8|23479.8|23499.2|23479.2|1
1722943220000|2024-08-06 11:20:20|||||||||6
1722943230000|2024-08-06 11:20:30|23498.1|23478.1|23498.1|23478.1|23498.1|23478.1|23498.1|23478.1|1
1722943270000|2024-08-06 11:21:10|23497.5|23477.5|23490.6|23470.6|23497.5|23477.5|23490.6|23470.6|1
1722943280000|2024-08-06 11:21:20|23490|23470|23490|23470|23490|23470|23490|23470|0
1722943300000|2024-08-06 11:21:40|23490.6|23470.6|23490.6|23470.6|23490.6|23470.6|23490.6|23470.6|0
1722943310000|2024-08-06 11:21:50|23491.1|23471.1|23491.1|23471.1|23491.1|23471.1|23491.1|23471.1|0
1722943320000|2024-08-06 11:22:00|23490.6|23470.6|23490.6|23470.6|23490.6|23470.6|23490.6|23470.6|4
1722943390000|2024-08-06 11:23:10|23488.1|23468.1|23488.1|23468.1|23488.1|23468.1|23488.1|23468.1|0
1722943420000|2024-08-06 11:23:40|23493.1|23473.1|23498.1|23478.1|23498.1|23478.1|23493.1|23473.1|13
1722943430000|2024-08-06 11:23:50|23497.5|23477.5|23495|23475|23497.5|23477.5|23495|23475|0
1722943470000|2024-08-06 11:24:30|23493|23473|23488|23468|23493|23473|23488|23468|3
1722943490000|2024-08-06 11:24:50|23487.5|23467.5|23482.5|23462.5|23487.5|23467.5|23480|23460|5
1722943510000|2024-08-06 11:25:10|23481.9|23461.9|23481.9|23461.9|23481.9|23461.9|23481.9|23461.9|5
1722943530000|2024-08-06 11:25:30|23478|23458|23477.3|23457.3|23478|23458|23475.5|23455.5|8
1722943550000|2024-08-06 11:25:50|23476.7|23456.7|23478.6|23458.6|23478.6|23458.6|23476.7|23456.7|2
1722943560000|2024-08-06 11:26:00|23477.5|23457.5|23448|23428|23477.5|23457.5|23448|23428|14
1722943570000|2024-08-06 11:26:10|23446.9|23426.9|23442.4|23422.4|23446.9|23426.9|23439.4|23419.4|9
1722943580000|2024-08-06 11:26:20|23443|23423|23444.9|23424.9|23444.9|23424.9|23443|23423|0
1722943600000|2024-08-06 11:26:40|23444.4|23424.4|23422.4|23402.4|23444.4|23424.4|23422.4|23402.4|8
1722943610000|2024-08-06 11:26:50|23421.9|23401.9|23417.4|23397.4|23421.9|23401.9|23417.4|23397.4|1
1722943620000|2024-08-06 11:27:00|23416.9|23396.9|23414.4|23394.4|23416.9|23396.9|23414.4|23394.4|0
1722943630000|2024-08-06 11:27:10|23414.9|23394.9|23420.7|23400.7|23420.7|23400.7|23414.9|23394.9|5
1722943640000|2024-08-06 11:27:20|23418.8|23398.8|23414.9|23394.9|23418.8|23398.8|23414.9|23394.9|5
1722943650000|2024-08-06 11:27:30|23414.4|23394.4|23413.8|23393.8|23414.4|23394.4|23413.8|23393.8|0
1722943660000|2024-08-06 11:27:40|23411.9|23391.9|23411.9|23391.9|23411.9|23391.9|23411.9|23391.9|0
1722943670000|2024-08-06 11:27:50|23409.4|23389.4|23403|23383|23409.4|23389.4|23396.3|23376.3|16
1722943680000|2024-08-06 11:28:00|23405.5|23385.5|23425.5|23405.5|23425.5|23405.5|23405.5|23385.5|20
1722943690000|2024-08-06 11:28:10|23437.4|23417.4|23448|23428|23448|23428|23437.4|23417.4|5
1722943700000|2024-08-06 11:28:20|23447.4|23427.4|23448|23428|23448|23428|23447.4|23427.4|0
1722943710000|2024-08-06 11:28:30|23448.6|23428.6|23454.2|23434.2|23454.2|23434.2|23448.6|23428.6|2
1722943720000|2024-08-06 11:28:40|23456.1|23436.1|23453.6|23433.6|23456.1|23436.1|23453.6|23433.6|18
1722943740000|2024-08-06 11:29:00|23453|23433|23453|23433|23453.6|23433.6|23451.7|23431.7|5
1722943760000|2024-08-06 11:29:20|||||||||1
1722943770000|2024-08-06 11:29:30|23448.6|23428.6|23456.8|23416.8|23456.8|23428.6|23448.6|23416.8|0
1722943780000|2024-08-06 11:29:40|23436.8|23416.3|23432.4|23412.4|23436.8|23416.3|23432.4|23412.4|4
1722943790000|2024-08-06 11:29:50|23430.5|23410.5|23413|23393|23430.5|23410.5|23413|23389.9|3
1722943800000|2024-08-06 11:30:00|23413.6|23393.6|23416.1|23396.1|23416.1|23396.1|23411.7|23391.7|2
1722943810000|2024-08-06 11:30:10|23415.5|23395.5|23417.3|23397.3|23417.3|23397.3|23411.1|23391.1|12
1722943820000|2024-08-06 11:30:20|23423.6|23403.6|23426|23406|23426|23406|23423.6|23403.6|3
1722943830000|2024-08-06 11:30:30|23427.9|23407.9|23430.4|23410.4|23430.4|23410.4|23427.9|23407.9|0
1722943840000|2024-08-06 11:30:40|23429.8|23409.8|23428.5|23408.5|23429.8|23409.8|23427.9|23407.9|14
1722943850000|2024-08-06 11:30:50|23431.1|23411.1|23431.1|23411.1|23431.1|23411.1|23431.1|23411.1|0
1722943860000|2024-08-06 11:31:00|23432.3|23412.3|23434.2|23414.2|23434.2|23414.2|23432.3|23412.3|2
1722943870000|2024-08-06 11:31:10|23436.1|23416.1|23436.1|23416.1|23436.1|23416.1|23436.1|23416.1|0
1722943880000|2024-08-06 11:31:20|23438.6|23418.6|23439.8|23419.8|23450.4|23419.8|23438.6|23410.4|2
1722943890000|2024-08-06 11:31:30|23441.7|23421.7|23440.5|23420.5|23441.7|23421.7|23440.5|23420.5|3
1722943900000|2024-08-06 11:31:40|23441.1|23421.1|23443|23423|23443|23423|23441.1|23421.1|0
1722943910000|2024-08-06 11:31:50|23442.4|23422.4|23439.3|23419.3|23442.4|23422.4|23439.3|23419.3|2
1722943920000|2024-08-06 11:32:00|23434.9|23414.9|23434.9|23414.9|23434.9|23414.9|23434.9|23414.9|4
1722943940000|2024-08-06 11:32:20|23436.1|23416.1|23436.1|23416.1|23436.1|23416.1|23436.1|23416.1|1
1722943960000|2024-08-06 11:32:40|23436.7|23416.7|23436.7|23416.7|23436.7|23416.7|23436.7|23416.7|0
1722943970000|2024-08-06 11:32:50|23436.1|23416.1|23436.1|23416.1|23436.1|23416.1|23436.1|23416.1|0
1722943980000|2024-08-06 11:33:00|23438|23418|23439.9|23419.9|23439.9|23419.9|23438|23418|1
1722944000000|2024-08-06 11:33:20|23440.5|23420.5|23441.7|23421.7|23441.7|23421.7|23440.5|23420.5|11
1722944010000|2024-08-06 11:33:30|23442.3|23422.3|23449.9|23429.9|23449.9|23429.9|23442.3|23422.3|1
1722944020000|2024-08-06 11:33:40|23450.5|23430.5|23472.3|23432.3|23472.3|23438.6|23450.5|23430.4|22
1722944030000|2024-08-06 11:33:50|23461.7|23441.7|23458.6|23438.6|23461.7|23441.7|23458.6|23438.6|6
1722944040000|2024-08-06 11:34:00|23458|23438|23458|23438|23458|23438|23458|23438|0
1722944050000|2024-08-06 11:34:10|23461.7|23441.7|23467.3|23447.3|23467.3|23447.3|23461.7|23441.7|4
1722944060000|2024-08-06 11:34:20|23466.7|23446.7|23468|23448|23469.2|23449.2|23466.1|23446.1|2
1722944070000|2024-08-06 11:34:30|23466.1|23446.1|23466.1|23446.1|23469.2|23449.2|23466.1|23446.1|2
1722944080000|2024-08-06 11:34:40|23465.5|23445.5|23460.5|23440.5|23465.5|23445.5|23460.5|23440.5|0
1722944090000|2024-08-06 11:34:50|23471.1|23431.1|23464.2|23444.2|23471.1|23444.2|23461.7|23431.1|0
1722944100000|2024-08-06 11:35:00|23466.1|23446.1|23460.5|23440.5|23466.1|23446.1|23460.5|23440.5|2
1722944120000|2024-08-06 11:35:20|23463.6|23443.6|23465.5|23445.5|23476.1|23445.5|23463.6|23436.1|2
1722944130000|2024-08-06 11:35:30|23476.1|23436.1|23473|23453|23476.1|23453|23466.7|23436.1|5
1722944140000|2024-08-06 11:35:40|23474.9|23454.9|23474.9|23454.9|23474.9|23454.9|23474.9|23454.9|0
1722944150000|2024-08-06 11:35:50|23475.5|23455.5|23484.9|23464.9|23484.9|23464.9|23475.5|23455.5|1
1722944160000|2024-08-06 11:36:00|23485.5|23465.5|23488.6|23468.6|23488.6|23468.6|23485.5|23465.5|2
1722944170000|2024-08-06 11:36:10|23489.8|23469.8|23491.7|23471.7|23491.7|23471.7|23489.8|23469.8|0
1722944180000|2024-08-06 11:36:20|23502.3|23462.3|23491.7|23471.7|23502.3|23471.7|23491.7|23462.3|1
1722944190000|2024-08-06 11:36:30|23498.6|23478.6|23498.6|23478.6|23499.2|23479.2|23498.6|23478.6|5
1722944200000|2024-08-06 11:36:40|23499.2|23479.2|23499.2|23479.2|23501.1|23481.1|23498.6|23478.6|3
1722944210000|2024-08-06 11:36:50|23501.1|23481.1|23503.6|23483.6|23503.6|23483.6|23501.1|23481.1|1
1722944220000|2024-08-06 11:37:00|23503|23483|23504.2|23484.2|23504.2|23484.2|23501.1|23481.1|5
1722944230000|2024-08-06 11:37:10|23503.6|23483.6|23504.2|23484.2|23504.2|23484.2|23503.6|23483.6|2
1722944240000|2024-08-06 11:37:20|23508.6|23488.6|23510.5|23490.5|23510.5|23490.5|23508.6|23488.6|8
1722944250000|2024-08-06 11:37:30|23511.1|23491.1|23514.2|23494.2|23514.2|23494.2|23511.1|23491.1|4
1722944260000|2024-08-06 11:37:40|23513.6|23493.6|23509.2|23489.2|23513.6|23493.6|23509.2|23489.2|7
1722944270000|2024-08-06 11:37:50|23508|23488|23506.1|23486.1|23509.2|23489.2|23506.1|23486.1|2
1722944290000|2024-08-06 11:38:10|23504.2|23484.2|23499.2|23479.2|23504.2|23484.2|23499.2|23479.2|0
1722944300000|2024-08-06 11:38:20|23498.6|23478.6|23501.1|23481.1|23501.1|23481.1|23497.3|23477.3|1
1722944310000|2024-08-06 11:38:30|23500.5|23480.5|23496.7|23476.7|23500.5|23480.5|23496.7|23476.7|0
1722944320000|2024-08-06 11:38:40|23499.2|23479.2|23496.1|23476.1|23499.2|23479.2|23496.1|23476.1|3
1722944330000|2024-08-06 11:38:50|23494.3|23474.3|23481.7|23461.7|23496.1|23474.3|23481.7|23456.1|0
1722944340000|2024-08-06 11:39:00|23481.1|23461.1|23478.6|23458.6|23481.1|23461.1|23478.6|23458.6|2
1722944350000|2024-08-06 11:39:10|23479.2|23459.2|23479.2|23459.2|23479.2|23459.2|23476.7|23456.7|6
1722944360000|2024-08-06 11:39:20|23478.6|23458.6|23476.1|23456.1|23478.6|23458.6|23476.1|23456.1|1
1722944370000|2024-08-06 11:39:30|23471.7|23451.7|23461.1|23441.1|23481.1|23451.7|23461.1|23441.1|1
1722944380000|2024-08-06 11:39:40|23469.9|23429.9|23455.5|23435.5|23469.9|23439.3|23455.5|23429.3|7
1722944390000|2024-08-06 11:39:50|23451.1|23431.1|23453.6|23433.6|23453.6|23433.6|23450.5|23430.5|1
1722944400000|2024-08-06 11:40:00|23450.5|23430.5|23449.9|23429.9|23450.5|23430.5|23448|23428|4
1722944440000|2024-08-06 11:40:40|23461.1|23421.1|23461.1|23421.1|23461.1|23421.1|23461.1|23421.1|1
1722944450000|2024-08-06 11:40:50|23458.6|23438.6|23460.5|23440.5|23460.5|23440.5|23458.6|23438.6|0
1722944460000|2024-08-06 11:41:00|23462.4|23442.4|23463|23443|23463|23443|23462.4|23442.4|1
1722944480000|2024-08-06 11:41:20|23464.9|23444.9|23464.9|23444.9|23464.9|23444.9|23464.9|23444.9|0
1722944490000|2024-08-06 11:41:30|23465.5|23445.5|23479.9|23439.9|23479.9|23449.3|23465.5|23439.9|1
1722944500000|2024-08-06 11:41:40|23467.4|23447.4|23467.4|23447.4|23467.4|23447.4|23467.4|23447.4|0
1722944540000|2024-08-06 11:42:20|||||||||3
1722944550000|2024-08-06 11:42:30|23465.5|23445.5|23455.5|23435.5|23465.5|23445.5|23455.5|23435.5|0
1722944560000|2024-08-06 11:42:40|23456.1|23436.1|23456.2|23436.2|23456.8|23436.8|23454.9|23434.9|0
1722944590000|2024-08-06 11:43:10|23452.4|23432.4|23452.4|23432.4|23452.4|23432.4|23452.4|23432.4|0
1722944600000|2024-08-06 11:43:20|23451.8|23431.8|23451.2|23431.2|23451.8|23431.8|23451.2|23431.2|0
1722944610000|2024-08-06 11:43:30|23451.8|23431.8|23451.2|23431.2|23451.8|23431.8|23451.2|23431.2|0
1722944620000|2024-08-06 11:43:40|23451.8|23431.8|23448|23428|23451.8|23431.8|23447.4|23427.4|1
1722944630000|2024-08-06 11:43:50|23447.4|23427.4|23447.4|23427.4|23447.4|23427.4|23447.4|23427.4|0
1722944640000|2024-08-06 11:44:00|23435.5|23415.5|23434.9|23414.9|23435.5|23415.5|23434.9|23414.9|2
1722944650000|2024-08-06 11:44:10|23432.3|23412.3|23438|23418|23438|23418|23432.3|23412.3|3
1722944680000|2024-08-06 11:44:40|23436.1|23416.1|23436.7|23396.7|23444.9|23416.1|23436.1|23396.7|1
1722944690000|2024-08-06 11:44:50|23435.4|23395.4|23428.6|23408.6|23435.4|23408.6|23428.6|23395.4|1
1722944710000|2024-08-06 11:45:10|23430.5|23410.5|23430.5|23410.5|23430.5|23410.5|23430.5|23410.5|0
1722944720000|2024-08-06 11:45:20|23441.1|23401.1|23430.5|23410.5|23441.1|23410.5|23430.5|23401.1|0
1722944730000|2024-08-06 11:45:30|23428.6|23408.6|23428|23408|23428.6|23408.6|23428|23408|0
1722944740000|2024-08-06 11:45:40|23430.5|23410.5|23430.5|23410.5|23430.5|23410.5|23430.5|23410.5|0
1722944750000|2024-08-06 11:45:50|23439.9|23399.9|23423.6|23403.6|23439.9|23408.6|23421.1|23396.1|1
1722944760000|2024-08-06 11:46:00|23423|23403|23422.3|23402.3|23423|23403|23421.1|23401.1|3
1722944770000|2024-08-06 11:46:10|23423.6|23403.6|23419.8|23399.8|23423.6|23403.6|23419.2|23399.2|2
1722944780000|2024-08-06 11:46:20|23423.6|23403.6|23411.7|23391.7|23423.6|23403.6|23411.7|23391.7|5
1722944790000|2024-08-06 11:46:30|23413.6|23393.6|23398.6|23378.6|23419.9|23393.6|23398.6|23369.9|0
1722944800000|2024-08-06 11:46:40|23398|23378|23398|23378|23398|23378|23397.4|23377.4|1
1722944810000|2024-08-06 11:46:50|23397.4|23377.4|23399.9|23379.9|23399.9|23379.9|23396.1|23376.1|3
1722944820000|2024-08-06 11:47:00|23397.4|23377.4|23403|23383|23403|23383|23397.4|23377.4|5
1722944830000|2024-08-06 11:47:10|23404.9|23384.9|23404.9|23384.9|23404.9|23384.9|23404.9|23384.9|1
1722944840000|2024-08-06 11:47:20|23405.5|23385.5|23408|23388|23408|23388|23405.5|23385.5|4
1722944850000|2024-08-06 11:47:30|23407.4|23387.4|23407.4|23387.4|23407.4|23387.4|23407.4|23387.4|2
1722944860000|2024-08-06 11:47:40|23405.5|23385.5|23405.5|23385.5|23405.5|23385.5|23405.5|23385.5|1
1722944880000|2024-08-06 11:48:00|23403.6|23383.6|23403.6|23383.6|23403.6|23383.6|23403.6|23383.6|0
1722944890000|2024-08-06 11:48:10|23405.5|23385.5|23405.5|23385.5|23405.5|23385.5|23405.5|23385.5|0
1722944900000|2024-08-06 11:48:20|23402.4|23342.4|23402.4|23342.4|23402.4|23342.4|23402.4|23342.4|18
1722944910000|2024-08-06 11:48:30|23403|23343|23366.7|23346.7|23403|23346.7|23364.2|23327.7|12
1722944920000|2024-08-06 11:48:40|23366.1|23346.1|23360.5|23340.5|23366.1|23346.1|23360.5|23340.5|11
1722944930000|2024-08-06 11:48:50|23361.1|23341.1|23361.1|23341.1|23361.1|23341.1|23360.5|23340.5|0
1722944940000|2024-08-06 11:49:00|23355.5|23335.5|23354.2|23334.2|23356.1|23336.1|23354.2|23334.2|20
1722944950000|2024-08-06 11:49:10|||||||||1
1722944960000|2024-08-06 11:49:20|||||||||1
1722944970000|2024-08-06 11:49:30|23353.6|23333.6|23353.6|23333.6|23353.6|23333.6|23353.6|23333.6|10
1722944980000|2024-08-06 11:49:40|||||||||1
1722944990000|2024-08-06 11:49:50|23354.2|23334.2|23354.2|23334.2|23354.2|23334.2|23354.2|23334.2|2
1722945000000|2024-08-06 11:50:00|23353.6|23333.6|23354.2|23334.2|23354.2|23334.2|23353.6|23333.6|0
1722945010000|2024-08-06 11:50:10|23354.8|23334.8|23357.3|23337.3|23357.3|23337.3|23354.8|23334.8|4
1722945020000|2024-08-06 11:50:20|23359.2|23339.2|23364.2|23344.2|23364.2|23344.2|23359.2|23339.2|13
1722945040000|2024-08-06 11:50:40|23363.6|23343.6|23366.1|23346.1|23366.1|23346.1|23363.6|23343.6|5
1722945050000|2024-08-06 11:50:50|23365.5|23345.5|23365.5|23345.5|23365.5|23345.5|23365.5|23345.5|0
1722945060000|2024-08-06 11:51:00|23366.1|23346.1|23366.1|23346.1|23366.7|23346.7|23365.5|23345.5|18
1722945070000|2024-08-06 11:51:10|23364.9|23344.9|23361.1|23341.1|23364.9|23344.9|23361.1|23341.1|5
1722945080000|2024-08-06 11:51:20|23358.6|23338.6|23358.6|23338.6|23358.6|23338.6|23358.6|23338.6|0
1722945090000|2024-08-06 11:51:30|23356.1|23336.1|23353.6|23333.6|23358.6|23338.6|23353.6|23333.6|6
1722945100000|2024-08-06 11:51:40|23353|23333|23353|23333|23353.6|23333.6|23353|23333|0
1722945110000|2024-08-06 11:51:50|23353.6|23333.6|23349.9|23329.9|23353.6|23333.6|23349.9|23329.9|2
1722945120000|2024-08-06 11:52:00|23348|23328|23356.1|23296.1|23356.1|23328|23348|23296.1|5
1722945130000|2024-08-06 11:52:10|23334.3|23314.3|23336.8|23316.8|23338|23318|23330.5|23310.5|4
1722945140000|2024-08-06 11:52:20|23334.9|23314.9|23334.9|23314.9|23334.9|23314.9|23334.9|23314.9|6
1722945150000|2024-08-06 11:52:30|23333|23313|23333|23313|23333|23313|23333|23313|2
1722945160000|2024-08-06 11:52:40|23331.8|23311.8|23329.9|23309.9|23331.8|23311.8|23329.9|23309.9|7
1722945170000|2024-08-06 11:52:50|23327.4|23307.4|23328.6|23308.6|23328.6|23308.6|23325.5|23305.5|4
1722945180000|2024-08-06 11:53:00|23329.7|23309.7|23348|23328|23348.6|23328.6|23329.7|23306.1|7
1722945190000|2024-08-06 11:53:10|23348.6|23328.6|23353|23333|23353|23333|23348|23328|3
1722945200000|2024-08-06 11:53:20|23354.9|23334.9|23354.9|23334.9|23354.9|23334.9|23354.9|23334.9|4
1722945210000|2024-08-06 11:53:30|23359.9|23339.9|23360.5|23340.5|23360.5|23340.5|23359.9|23339.9|7
1722945220000|2024-08-06 11:53:40|23358|23338|23358|23338|23358|23338|23358|23338|6
1722945230000|2024-08-06 11:53:50|23357.4|23337.4|23357.4|23337.4|23357.4|23337.4|23357.4|23337.4|3
1722945240000|2024-08-06 11:54:00|23358|23338|23358.6|23338.6|23358.6|23338.6|23358|23338|0
1722945250000|2024-08-06 11:54:10|23358|23338|23358.6|23338.6|23358.6|23338.6|23358|23338|0
1722945260000|2024-08-06 11:54:20|23358|23338|23358|23338|23358|23338|23358|23338|0
1722945290000|2024-08-06 11:54:50|23358.6|23338.6|23358.6|23338.6|23359.9|23339.9|23358.6|23338.6|0
1722945300000|2024-08-06 11:55:00|23360.5|23340.5|23360.5|23340.5|23360.5|23340.5|23360.5|23340.5|0
1722945320000|2024-08-06 11:55:20|23362.4|23342.4|23362.4|23342.4|23362.4|23342.4|23362.4|23342.4|4
1722945340000|2024-08-06 11:55:40|23363.6|23343.6|23380.5|23360.5|23386.1|23366.1|23363.6|23343.6|5
1722945350000|2024-08-06 11:55:50|23381.1|23361.1|23380.5|23360.5|23381.1|23361.1|23380.5|23360.5|0
1722945360000|2024-08-06 11:56:00|23381|23361|23381|23361|23381|23361|23381|23361|0
1722945410000|2024-08-06 11:56:50|23383|23363|23383|23363|23383|23363|23383|23363|1
1722945420000|2024-08-06 11:57:00|23385.5|23365.5|23394.7|23374.7|23394.7|23374.7|23385.5|23365.5|3
1722945430000|2024-08-06 11:57:10|23394.1|23374.1|23400.5|23380.5|23400.5|23380.5|23394.1|23374.1|3
1722945450000|2024-08-06 11:57:30|||||||||2
1722945460000|2024-08-06 11:57:40|23403|23383|23407.4|23387.4|23407.4|23387.4|23403|23383|5
1722945470000|2024-08-06 11:57:50|23408|23388|23419.1|23399.1|23419.1|23399.1|23408|23388|1
1722945480000|2024-08-06 11:58:00|23419.7|23399.7|23419.7|23399.7|23419.7|23399.7|23419.1|23399.1|2
1722945490000|2024-08-06 11:58:10|23419.1|23399.1|23419.1|23399.1|23419.7|23399.7|23419.1|23399.1|0
1722945500000|2024-08-06 11:58:20|23421|23401|23421|23401|23421|23401|23421|23401|2
1722945520000|2024-08-06 11:58:40|||||||||1
1722945530000|2024-08-06 11:58:50|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|1
1722945540000|2024-08-06 11:59:00|23419.9|23399.9|23399.9|23379.9|23420.4|23400.4|23397.4|23377.4|10
1722945560000|2024-08-06 11:59:20|23397.9|23377.9|23397.9|23377.9|23397.9|23377.9|23397.9|23377.9|0
1722945570000|2024-08-06 11:59:30|23402.9|23382.9|23402.9|23382.9|23402.9|23382.9|23402.9|23382.9|1
1722945580000|2024-08-06 11:59:40|||||||||2
1722945590000|2024-08-06 11:59:50|23402.4|23382.4|23397.9|23377.9|23402.4|23382.4|23397.9|23377.9|5
1722945600000|2024-08-06 12:00:00|23399.7|23379.7|23429.3|23409.3|23481.6|23450.4|23399.7|23379.7|113
1722945610000|2024-08-06 12:00:10|23428.7|23408.7|23408.1|23388.1|23428.7|23408.7|23408.1|23388.1|7
1722945620000|2024-08-06 12:00:20|23406.2|23386.2|23396.2|23376.2|23406.8|23386.8|23396.2|23366.8|4
1722945630000|2024-08-06 12:00:30|23394.3|23374.3|23370|23350|23394.3|23374.3|23370|23337.5|31
1722945650000|2024-08-06 12:00:50|23387.5|23367.5|23406.2|23386.2|23406.2|23386.2|23387.5|23367.5|17
1722945660000|2024-08-06 12:01:00|23406.8|23386.8|23406.8|23386.8|23406.8|23386.8|23406.2|23386.2|2
1722945670000|2024-08-06 12:01:10|23408.7|23388.7|23408.1|23388.1|23411.8|23391.8|23408.1|23388.1|9
1722945680000|2024-08-06 12:01:20|23406.9|23386.9|23403.1|23383.1|23406.9|23386.9|23403.1|23383.1|2
1722945690000|2024-08-06 12:01:30|23402.5|23382.5|23397.5|23377.5|23402.5|23382.5|23397.5|23377.5|1
1722945710000|2024-08-06 12:01:50|||||||||1
1722945720000|2024-08-06 12:02:00|23396.9|23376.9|23406.9|23386.9|23408.8|23388.8|23396.9|23376.9|15
1722945730000|2024-08-06 12:02:10|23408.8|23388.8|23422.3|23402.3|23424.8|23402.3|23408.8|23384.8|6
1722945740000|2024-08-06 12:02:20|23419.3|23399.3|23419.3|23399.3|23419.3|23399.3|23419.3|23399.3|2
1722945750000|2024-08-06 12:02:30|23427.5|23387.5|23415.7|23395.7|23427.5|23395.7|23415.7|23387.5|6
1722945760000|2024-08-06 12:02:40|23416.3|23396.3|23416.3|23396.3|23416.3|23396.3|23416.3|23396.3|0
1722945770000|2024-08-06 12:02:50|23408.1|23388.1|23414.8|23394.8|23417.5|23394.8|23406.2|23377.5|9
1722945780000|2024-08-06 12:03:00|23416|23396|23428.7|23408.7|23428.7|23408.7|23416|23396|3
1722945790000|2024-08-06 12:03:10|23428.1|23408.1|23425|23405|23428.1|23408.1|23425|23405|3
1722945800000|2024-08-06 12:03:20|23423.1|23403.1|23428.1|23408.1|23430|23410|23423.1|23403.1|8
1722945810000|2024-08-06 12:03:30|||||||||1
1722945840000|2024-08-06 12:04:00|23431.7|23411.7|23448.1|23428.1|23448.7|23428.7|23431.7|23411.7|19
1722945850000|2024-08-06 12:04:10|23448.7|23428.7|23450|23430|23450|23430|23448.7|23428.7|5
1722945860000|2024-08-06 12:04:20|23448.1|23428.1|23447.5|23427.5|23448.1|23428.1|23447.5|23427.5|1
1722945880000|2024-08-06 12:04:40|23443.7|23423.7|23430|23410|23443.7|23423.7|23430|23410|3
1722945890000|2024-08-06 12:04:50|23432.5|23412.5|23432.5|23412.5|23432.5|23412.5|23432.5|23412.5|6
1722945900000|2024-08-06 12:05:00|23433.1|23413.1|23442.3|23422.3|23442.3|23422.3|23433.1|23413.1|5
1722945910000|2024-08-06 12:05:10|23441.7|23421.7|23441.2|23421.2|23441.7|23421.7|23441.2|23421.2|0
1722945930000|2024-08-06 12:05:30|23440|23420|23438.1|23418.1|23440|23420|23438.1|23418.1|0
1722945940000|2024-08-06 12:05:40|23436.9|23416.9|23421.2|23401.2|23436.9|23416.9|23421.2|23401.2|2
1722945950000|2024-08-06 12:05:50|23415.6|23395.6|23385|23365|23415.6|23395.6|23385|23365|23
1722945960000|2024-08-06 12:06:00|23380|23360|23375|23355|23380|23360|23374.4|23354.4|6
1722945970000|2024-08-06 12:06:10|23373.1|23353.1|23373.1|23353.1|23373.1|23353.1|23373.1|23353.1|1
1722945980000|2024-08-06 12:06:20|23375|23355|23362.5|23342.5|23375|23355|23362.5|23342.5|3
1722945990000|2024-08-06 12:06:30|23363.1|23343.1|23365.6|23345.6|23365.6|23345.6|23363.1|23343.1|9
1722946000000|2024-08-06 12:06:40|23367.5|23347.5|23370|23350|23370|23350|23365|23345|2
1722946010000|2024-08-06 12:06:50|23378.6|23358.6|23386.1|23366.1|23386.1|23366.1|23378.6|23358.6|12
1722946020000|2024-08-06 12:07:00|23386.7|23366.7|23393.6|23373.6|23393.6|23373.6|23386.7|23366.7|7
1722946030000|2024-08-06 12:07:10|23394.2|23374.2|23396.7|23376.7|23396.7|23376.7|23394.2|23374.2|5
1722946050000|2024-08-06 12:07:30|23401.1|23381.1|23401.1|23381.1|23401.1|23381.1|23401.1|23381.1|1
1722946060000|2024-08-06 12:07:40|23403.6|23383.6|23403.6|23383.6|23403.6|23383.6|23403.6|23383.6|3
1722946070000|2024-08-06 12:07:50|23404.2|23384.2|23403.1|23383.1|23406.1|23386.1|23403.1|23383.1|3
1722946080000|2024-08-06 12:08:00|23401.1|23381.1|23405.6|23385.6|23406.1|23386.1|23401.1|23381.1|3
1722946090000|2024-08-06 12:08:10|23406.1|23386.1|23406.1|23386.1|23406.1|23386.1|23406.1|23386.1|0
1722946100000|2024-08-06 12:08:20|23408.6|23388.6|23408.6|23388.6|23408.6|23388.6|23408.6|23388.6|6
1722946110000|2024-08-06 12:08:30|||||||||3
1722946120000|2024-08-06 12:08:40|23412.5|23392.5|23436.9|23416.9|23436.9|23416.9|23412.5|23392.5|36
1722946130000|2024-08-06 12:08:50|23447.5|23407.5|23436.9|23416.9|23447.5|23417.5|23436.9|23407.5|5
1722946140000|2024-08-06 12:09:00|23445|23425|23445|23425|23445|23425|23445|23425|2
1722946150000|2024-08-06 12:09:10|||||||||1
1722946160000|2024-08-06 12:09:20|23444.4|23424.4|23447.5|23427.5|23447.5|23427.5|23444.4|23424.4|7
1722946170000|2024-08-06 12:09:30|23446.9|23426.9|23445|23425|23446.9|23426.9|23445|23425|3
1722946190000|2024-08-06 12:09:50|23442.5|23422.5|23427.5|23407.5|23442.5|23422.5|23427.5|23407.5|10
1722946200000|2024-08-06 12:10:00|23429.2|23409.2|23443|23423|23443|23423|23429.2|23409.2|6
1722946210000|2024-08-06 12:10:10|23451.1|23431.1|23451.1|23431.1|23451.1|23431.1|23451.1|23431.1|2
1722946220000|2024-08-06 12:10:20|23453|23433|23463.6|23443.6|23463.6|23443.6|23453|23433|9
1722946230000|2024-08-06 12:10:30|23463|23443|23463|23443|23465|23445|23462.5|23442.5|6
1722946240000|2024-08-06 12:10:40|23465|23445|23461.9|23441.9|23465|23445|23461.9|23441.9|0
1722946250000|2024-08-06 12:10:50|||||||||2
1722946260000|2024-08-06 12:11:00|23460|23440|23460|23440|23460|23440|23460|23440|1
1722946290000|2024-08-06 12:11:30|23463|23443|23463|23443|23463|23443|23463|23443|1
1722946300000|2024-08-06 12:11:40|23461.9|23441.9|23460|23440|23463|23443|23460|23440|9
1722946310000|2024-08-06 12:11:50|23455|23435|23454.9|23434.9|23455|23435|23454.9|23434.9|3
1722946320000|2024-08-06 12:12:00|23451.1|23431.1|23446.1|23426.1|23459.4|23431.1|23446.1|23419.4|3
1722946330000|2024-08-06 12:12:10|||||||||1
1722946340000|2024-08-06 12:12:20|23440.5|23420.5|23440.5|23420.5|23440.5|23420.5|23440.5|23420.5|2
1722946350000|2024-08-06 12:12:30|23438.6|23418.6|23438.6|23418.6|23438.6|23418.6|23438.6|23418.6|1
1722946360000|2024-08-06 12:12:40|23436.1|23416.1|23435.5|23415.5|23436.1|23416.1|23435.5|23415.5|4
1722946370000|2024-08-06 12:12:50|23436.1|23416.1|23452.4|23432.4|23452.4|23432.4|23436.1|23416.1|6
1722946380000|2024-08-06 12:13:00|23453|23433|23457.4|23437.4|23462.4|23442.4|23453|23433|8
1722946390000|2024-08-06 12:13:10|||||||||1
1722946400000|2024-08-06 12:13:20|23458|23438|23459.9|23439.9|23459.9|23439.9|23458|23438|7
1722946410000|2024-08-06 12:13:30|23458|23438|23455.5|23435.5|23458|23438|23455.5|23435.5|2
1722946420000|2024-08-06 12:13:40|||||||||5
1722946440000|2024-08-06 12:14:00|23456.1|23436.1|23457.4|23437.4|23458|23438|23456.1|23436.1|3
1722946450000|2024-08-06 12:14:10|23456.9|23436.9|23438.6|23418.6|23456.9|23436.9|23438.6|23418.6|3
1722946470000|2024-08-06 12:14:30|23440.5|23420.5|23439.9|23419.9|23440.5|23420.5|23439.9|23419.9|0
1722946480000|2024-08-06 12:14:40|23440.5|23420.5|23440.5|23420.5|23440.5|23420.5|23440.5|23420.5|4
1722946490000|2024-08-06 12:14:50|23451.7|23411.7|23443.5|23423.5|23451.7|23423.5|23443.5|23411.7|1
1722946500000|2024-08-06 12:15:00|23447.3|23427.3|23461.1|23441.1|23461.1|23441.1|23447.3|23427.3|3
1722946510000|2024-08-06 12:15:10|23461.7|23441.7|23470.4|23450.4|23470.4|23450.4|23461.1|23441.1|4
1722946520000|2024-08-06 12:15:20|23474.8|23454.8|23477.3|23457.3|23477.3|23457.3|23474.8|23454.8|4
1722946530000|2024-08-06 12:15:30|23477.9|23457.9|23486.1|23466.1|23486.1|23466.1|23477.9|23457.9|3
1722946540000|2024-08-06 12:15:40|23490.4|23470.4|23494.8|23474.8|23494.8|23474.8|23490.4|23470.4|17
1722946550000|2024-08-06 12:15:50|||||||||3
1722946560000|2024-08-06 12:16:00|23495.4|23475.4|23504.9|23484.9|23509.3|23489.3|23495.4|23475.4|9
1722946570000|2024-08-06 12:16:10|||||||||4
1722946580000|2024-08-06 12:16:20|||||||||1
1722946590000|2024-08-06 12:16:30|23503.8|23483.8|23485.7|23465.7|23503.8|23483.8|23485.7|23465.7|5
1722946600000|2024-08-06 12:16:40|23478.8|23458.8|23474.9|23454.9|23478.8|23458.8|23474.9|23454.9|4
1722946620000|2024-08-06 12:17:00|23471.8|23451.8|23471.8|23451.8|23471.8|23451.8|23471.8|23451.8|5
1722946630000|2024-08-06 12:17:10|23474.9|23454.9|23474.9|23454.9|23474.9|23454.9|23474.9|23454.9|2
1722946640000|2024-08-06 12:17:20|23478|23458|23478.6|23458.6|23478.6|23458.6|23478|23458|4
1722946650000|2024-08-06 12:17:30|||||||||1
1722946660000|2024-08-06 12:17:40|23485.5|23465.5|23500.5|23480.5|23502.4|23480.5|23485.5|23456.7|37
1722946670000|2024-08-06 12:17:50|23499.9|23479.9|23496.8|23476.8|23499.9|23479.9|23496.8|23476.8|11
1722946680000|2024-08-06 12:18:00|23496.2|23476.2|23485.7|23465.7|23496.2|23476.2|23485.7|23465.7|27
1722946690000|2024-08-06 12:18:10|23486.2|23466.2|23486.2|23466.2|23486.2|23466.2|23486.2|23466.2|4
1722946700000|2024-08-06 12:18:20|23489.3|23469.3|23491.2|23471.2|23491.2|23471.2|23489.3|23469.3|6
1722946710000|2024-08-06 12:18:30|23491.8|23471.8|23496.1|23476.1|23504.3|23476.1|23491.8|23464.3|3
1722946720000|2024-08-06 12:18:40|23495.5|23475.5|23502.4|23482.4|23502.4|23482.4|23495.5|23475.5|2
1722946740000|2024-08-06 12:19:00|23503|23483|23529.8|23509.8|23535.4|23510.4|23503|23475.4|29
1722946750000|2024-08-06 12:19:10|23528.5|23508.5|23526.8|23506.8|23539.3|23519.3|23526.2|23506.2|13
1722946760000|2024-08-06 12:19:20|23526.2|23506.2|23528.7|23508.7|23528.7|23508.7|23523.7|23503.7|23
1722946770000|2024-08-06 12:19:30|23529.3|23509.3|23528.7|23508.7|23529.3|23509.3|23528.7|23508.7|3
1722946780000|2024-08-06 12:19:40|23533|23513|23546.1|23526.1|23546.1|23526.1|23533|23513|48
1722946790000|2024-08-06 12:19:50|23548|23528|23554.3|23534.3|23554.3|23534.3|23548|23528|18
1722946800000|2024-08-06 12:20:00|23555.5|23535.5|23565.5|23545.5|23565.5|23545.5|23555.5|23535.5|47
1722946810000|2024-08-06 12:20:10|23566.1|23546.1|23689.2|23669.2|23692.9|23672.9|23566.1|23546.1|138
1722946820000|2024-08-06 12:20:20|23687.3|23667.3|23672.2|23652.2|23690.5|23667.3|23669.8|23641|28
1722946830000|2024-08-06 12:20:30|23676|23656|23671.7|23651.7|23679.8|23659.8|23669.8|23649.8|16
1722946840000|2024-08-06 12:20:40|23671.1|23651.1|23681.1|23661.1|23684.8|23663.6|23671.1|23644.8|20
1722946850000|2024-08-06 12:20:50|23680.5|23660.5|23679.9|23659.9|23683|23663|23678|23658|20
1722946860000|2024-08-06 12:21:00|23678|23658|23666.2|23646.2|23678|23658|23666.2|23646.2|30
1722946870000|2024-08-06 12:21:10|23658|23638|23653|23633|23658|23638|23652.4|23632.4|19
1722946880000|2024-08-06 12:21:20|23653.6|23633.6|23653.6|23633.6|23656.7|23636.7|23653.6|23633.6|9
1722946890000|2024-08-06 12:21:30|23651.1|23631.1|23623.7|23603.7|23651.1|23631.1|23623.7|23603.7|27
1722946900000|2024-08-06 12:21:40|23619.9|23599.9|23610.5|23590.5|23619.9|23599.9|23609.9|23589.9|6
1722946920000|2024-08-06 12:22:00|23609.3|23589.3|23603|23583|23609.3|23589.3|23603|23583|0
1722946930000|2024-08-06 12:22:10|23608|23588|23608|23588|23608|23588|23608|23588|7
1722946940000|2024-08-06 12:22:20|23619.9|23599.9|23623|23603|23623|23603|23619.9|23599.9|6
1722946950000|2024-08-06 12:22:30|23627.4|23607.4|23627.4|23607.4|23627.4|23607.4|23627.4|23607.4|2
1722946960000|2024-08-06 12:22:40|23629.2|23609.2|23652.6|23632.6|23653.1|23633.1|23629.2|23609.2|11
1722946970000|2024-08-06 12:22:50|23654.9|23634.9|23654.9|23634.9|23654.9|23634.9|23654.9|23634.9|6
1722946980000|2024-08-06 12:23:00|23653|23633|23659.9|23639.9|23659.9|23639.9|23653|23633|7
1722946990000|2024-08-06 12:23:10|23657.4|23637.4|23651.8|23631.8|23657.4|23637.4|23651.8|23631.8|7
1722947000000|2024-08-06 12:23:20|23661.2|23621.2|23642.4|23622.4|23661.2|23624.9|23642.4|23621.2|0
1722947010000|2024-08-06 12:23:30|23641.2|23621.2|23624.9|23604.9|23641.2|23621.2|23624.9|23604.9|7
1722947020000|2024-08-06 12:23:40|23619.3|23599.3|23594.9|23574.9|23619.3|23599.3|23594.9|23574.9|14
1722947030000|2024-08-06 12:23:50|23594.3|23574.3|23587.4|23567.4|23594.3|23574.3|23587.4|23567.4|4
1722947040000|2024-08-06 12:24:00|23586.8|23566.8|23582.4|23562.4|23586.8|23566.8|23582.4|23562.4|1
1722947050000|2024-08-06 12:24:10|23576.8|23556.8|23564.9|23544.9|23576.8|23556.8|23559.9|23539.9|11
1722947060000|2024-08-06 12:24:20|23565.5|23545.5|23564.9|23544.9|23565.5|23545.5|23564.9|23544.9|1
1722947070000|2024-08-06 12:24:30|23565.5|23545.5|23569.9|23549.9|23572.4|23552.4|23565.5|23545.5|2
1722947080000|2024-08-06 12:24:40|23567.4|23547.4|23568|23548|23568|23548|23563|23543|6
1722947090000|2024-08-06 12:24:50|23568.6|23548.6|23567.4|23547.4|23572.4|23552.4|23567.4|23547.4|6
1722947100000|2024-08-06 12:25:00|23568|23548|23582.4|23562.4|23584.9|23564.9|23568|23548|4
1722947110000|2024-08-06 12:25:10|23581.8|23561.8|23572.4|23552.4|23581.8|23561.8|23572.4|23552.4|10
1722947120000|2024-08-06 12:25:20|23573|23553|23572.4|23552.4|23574.9|23554.9|23572.4|23552.4|196
1722947130000|2024-08-06 12:25:30|23573|23553|23577.4|23557.4|23577.4|23557.4|23573|23553|1
1722947140000|2024-08-06 12:25:40|||||||||1
1722947150000|2024-08-06 12:25:50|23575.5|23555.5|23572.4|23552.4|23575.5|23555.5|23572.4|23552.4|6
1722947160000|2024-08-06 12:26:00|23573|23553|23574.9|23554.9|23574.9|23554.9|23573|23553|11
1722947170000|2024-08-06 12:26:10|23573|23553|23573|23553|23573|23553|23573|23553|3
1722947180000|2024-08-06 12:26:20|23574.3|23554.3|23574.9|23554.9|23574.9|23554.9|23572.4|23552.4|1
1722947190000|2024-08-06 12:26:30|23573|23553|23571.1|23551.1|23573|23553|23571.1|23551.1|3
1722947200000|2024-08-06 12:26:40|23568|23548|23559.9|23539.9|23568|23548|23559.9|23539.9|2
1722947210000|2024-08-06 12:26:50|23556.2|23536.2|23543|23523|23556.2|23536.2|23543|23523|3
1722947220000|2024-08-06 12:27:00|23542.4|23522.4|23544.3|23524.3|23547.4|23527.4|23542.4|23522.4|2
1722947230000|2024-08-06 12:27:10|23544.9|23524.9|23544.9|23524.9|23544.9|23524.9|23544.9|23524.9|1
1722947240000|2024-08-06 12:27:20|23545.5|23525.5|23548.6|23528.6|23548.6|23528.6|23545.5|23525.5|4
1722947250000|2024-08-06 12:27:30|23552.4|23532.4|23573.6|23553.6|23573.6|23553.6|23552.4|23532.4|53
1722947260000|2024-08-06 12:27:40|23573|23553|23573.6|23553.6|23573.6|23553.6|23570.5|23550.5|4
1722947270000|2024-08-06 12:27:50|||||||||1
1722947280000|2024-08-06 12:28:00|23571.7|23551.7|23573.6|23553.6|23573.6|23553.6|23571.7|23551.7|6
1722947290000|2024-08-06 12:28:10|23575.4|23555.4|23597.9|23557.9|23597.9|23557.9|23575.4|23551.5|8
1722947300000|2024-08-06 12:28:20|23586.7|23566.7|23578.6|23558.6|23586.7|23566.7|23578.6|23558.6|1
1722947310000|2024-08-06 12:28:30|23576.1|23556.1|23576.1|23556.1|23576.1|23556.1|23576.1|23556.1|4
1722947320000|2024-08-06 12:28:40|||||||||2
1722947330000|2024-08-06 12:28:50|23574.2|23554.2|23568|23548|23574.2|23554.2|23568|23548|3
1722947340000|2024-08-06 12:29:00|23567.4|23547.4|23558.6|23538.6|23567.4|23547.4|23558.6|23538.6|6
1722947350000|2024-08-06 12:29:10|||||||||1
1722947370000|2024-08-06 12:29:30|23561.1|23541.1|23563.6|23543.6|23563.6|23543.6|23561.1|23541.1|9
1722947380000|2024-08-06 12:29:40|23560.5|23540.5|23549.2|23529.2|23560.5|23540.5|23549.2|23529.2|5
1722947390000|2024-08-06 12:29:50|23553.6|23533.6|23555.4|23535.4|23555.4|23535.4|23553.6|23533.6|4
1722947400000|2024-08-06 12:30:00|23557.3|23537.3|23628.4|23608.4|23628.4|23608.4|23557.3|23537.3|33
1722947410000|2024-08-06 12:30:10|23630.4|23610.4|23619|23599|23638.4|23618.4|23619|23599|29
1722947420000|2024-08-06 12:30:20|23615.9|23595.9|23599.2|23579.2|23615.9|23595.9|23599.2|23569.8|5
1722947430000|2024-08-06 12:30:30|23596.7|23576.7|23596.7|23576.7|23596.7|23576.7|23596.7|23576.7|3
1722947440000|2024-08-06 12:30:40|23592.3|23572.3|23590.4|23570.4|23592.3|23572.3|23585.9|23565.9|9
1722947450000|2024-08-06 12:30:50|23589|23569|23589|23569|23589|23569|23588.4|23568.4|8
1722947460000|2024-08-06 12:31:00|23589.6|23569.6|23603.4|23583.4|23603.4|23583.4|23589.6|23569.6|16
1722947470000|2024-08-06 12:31:10|23607.9|23587.9|23607.9|23587.9|23610.9|23590.9|23607.9|23587.9|11
1722947480000|2024-08-06 12:31:20|23608.4|23588.4|23605.9|23585.9|23608.4|23588.4|23605.9|23585.9|5
1722947490000|2024-08-06 12:31:30|23604|23584|23604|23584|23604|23584|23604|23584|1
1722947500000|2024-08-06 12:31:40|23609|23589|23605.9|23585.9|23609|23589|23604|23584|15
1722947510000|2024-08-06 12:31:50|23606.5|23586.5|23580.9|23560.9|23606.5|23586.5|23580.4|23560.4|16
1722947520000|2024-08-06 12:32:00|23579|23559|23579.6|23559.6|23579.6|23559.6|23579|23559|2
1722947530000|2024-08-06 12:32:10|||||||||2
1722947550000|2024-08-06 12:32:30|23584|23564|23600.4|23580.4|23601.5|23581.5|23584|23564|50
1722947560000|2024-08-06 12:32:40|23599.2|23579.2|23572.9|23552.9|23599.2|23579.2|23567.9|23547.9|40
1722947570000|2024-08-06 12:32:50|23570.9|23550.9|23570.4|23550.4|23570.9|23550.9|23568.4|23548.4|2
1722947580000|2024-08-06 12:33:00|23572.3|23552.3|23580.3|23560.3|23580.3|23560.3|23572.3|23552.3|3
1722947590000|2024-08-06 12:33:10|23579.8|23559.8|23577.3|23557.3|23579.8|23559.8|23576.7|23556.7|5
1722947600000|2024-08-06 12:33:20|23576.7|23556.7|23572.8|23552.8|23577.3|23557.3|23572.8|23552.8|8
1722947620000|2024-08-06 12:33:40|23565.3|23545.3|23562.8|23542.8|23565.3|23545.3|23562.8|23542.8|6
1722947630000|2024-08-06 12:33:50|23562.3|23542.3|23562.3|23542.3|23562.3|23542.3|23560.3|23540.3|1
1722947640000|2024-08-06 12:34:00|23562.8|23542.8|23563.4|23543.4|23563.4|23543.4|23560.3|23540.3|5
1722947650000|2024-08-06 12:34:10|23565.3|23545.3|23566.5|23546.5|23566.5|23546.5|23565.3|23545.3|0
1722947660000|2024-08-06 12:34:20|23589|23549|23599.8|23579.8|23602.3|23582.3|23579|23549|7
1722947670000|2024-08-06 12:34:30|23599.2|23579.2|23594.8|23574.8|23599.2|23579.2|23590.3|23570.3|10
1722947680000|2024-08-06 12:34:40|23594.2|23574.2|23592.3|23572.3|23594.2|23574.2|23592.3|23572.3|3
1722947690000|2024-08-06 12:34:50|23590.3|23570.3|23585.3|23565.3|23590.3|23570.3|23585.3|23565.3|5
1722947700000|2024-08-06 12:35:00|23584.8|23564.8|23594.8|23574.8|23595.3|23575.3|23582.8|23562.8|6
1722947710000|2024-08-06 12:35:10|23593.4|23573.4|23597.3|23577.3|23597.3|23577.3|23593.4|23573.4|3
1722947720000|2024-08-06 12:35:20|23599.8|23579.8|23599.2|23579.2|23599.8|23579.8|23599.2|23579.2|7
1722947730000|2024-08-06 12:35:30|23595.3|23575.3|23587.3|23567.3|23595.3|23575.3|23587.3|23567.3|3
1722947740000|2024-08-06 12:35:40|23587.8|23567.8|23579.8|23539.8|23587.8|23567.8|23572.3|23539.8|14
1722947750000|2024-08-06 12:35:50|23572.2|23552.2|23572.2|23552.2|23572.2|23552.2|23572.2|23552.2|1
1722947760000|2024-08-06 12:36:00|23581.7|23541.7|23572.8|23552.8|23581.7|23552.8|23569.2|23539.7|10
1722947770000|2024-08-06 12:36:10|23573.4|23553.4|23577.2|23557.2|23577.2|23557.2|23570.9|23550.9|3
1722947780000|2024-08-06 12:36:20|23575.3|23555.3|23577.2|23557.2|23577.2|23557.2|23575.3|23555.3|2
1722947790000|2024-08-06 12:36:30|23573.6|23553.6|23554.9|23534.9|23573.6|23553.6|23554.9|23534.9|63
1722947800000|2024-08-06 12:36:40|23549.9|23529.9|23548|23528|23549.9|23529.9|23548|23528|1
1722947810000|2024-08-06 12:36:50|23544.9|23524.9|23547.4|23527.4|23547.4|23527.4|23544.3|23524.3|5
1722947820000|2024-08-06 12:37:00|23549.9|23529.9|23549.9|23529.9|23549.9|23529.9|23549.9|23529.9|2
1722947830000|2024-08-06 12:37:10|||||||||1
1722947840000|2024-08-06 12:37:20|23548|23528|23551.2|23531.2|23554.9|23534.9|23548|23528|7
1722947850000|2024-08-06 12:37:30|23546.2|23526.2|23546.2|23526.2|23546.2|23526.2|23546.2|23526.2|1
1722947860000|2024-08-06 12:37:40|23545.6|23525.6|23539.9|23519.9|23545.6|23525.6|23539.9|23519.9|2
1722947870000|2024-08-06 12:37:50|23542.2|23522.2|23554.2|23534.2|23554.2|23534.2|23542.2|23522.2|30
1722947880000|2024-08-06 12:38:00|23554.7|23534.7|23554.2|23534.2|23556.7|23536.7|23554.2|23534.2|4
1722947890000|2024-08-06 12:38:10|23556.1|23536.1|23556.1|23536.1|23557.2|23537.2|23556.1|23536.1|5
1722947900000|2024-08-06 12:38:20|23556.7|23536.7|23554.2|23534.2|23556.7|23536.7|23551.7|23531.7|1
1722947910000|2024-08-06 12:38:30|23553|23533|23551.1|23531.1|23553|23533|23551.1|23531.1|16
1722947920000|2024-08-06 12:38:40|23559.3|23519.3|23529.2|23509.2|23559.3|23519.3|23529.2|23509.2|20
1722947930000|2024-08-06 12:38:50|23529.1|23509.1|23521.1|23501.1|23529.1|23509.1|23521.1|23501.1|2
1722947940000|2024-08-06 12:39:00|23523.6|23503.6|23524.1|23504.1|23524.1|23504.1|23523.6|23503.6|5
1722947950000|2024-08-06 12:39:10|23526.1|23506.1|23504.9|23484.9|23533.6|23506.1|23504.9|23473.6|45
1722947960000|2024-08-06 12:39:20|23504.3|23484.3|23502.4|23482.4|23504.3|23484.3|23502.4|23482.4|3
1722947980000|2024-08-06 12:39:40|23503|23483|23508|23488|23508|23488|23503|23483|4
1722947990000|2024-08-06 12:39:50|23509.3|23489.3|23508|23488|23509.3|23489.3|23508|23488|0
1722948000000|2024-08-06 12:40:00|23509.9|23489.9|23536.1|23516.1|23536.1|23516.1|23509.9|23489.9|17
1722948010000|2024-08-06 12:40:10|23536.6|23516.6|23541.2|23521.2|23546.1|23526.1|23536.6|23516.6|8
1722948020000|2024-08-06 12:40:20|23533.7|23513.7|23523|23503|23533.7|23513.7|23519.3|23499.3|5
1722948030000|2024-08-06 12:40:30|23526.8|23506.8|23529.3|23509.3|23529.3|23509.3|23526.8|23506.8|1
1722948040000|2024-08-06 12:40:40|23529.9|23509.9|23548.6|23528.6|23551.8|23531.8|23529.9|23500.5|3
1722948050000|2024-08-06 12:40:50|23552.4|23532.4|23552.4|23532.4|23552.4|23532.4|23552.4|23532.4|0
1722948070000|2024-08-06 12:41:10|23549.9|23529.9|23544.1|23524.1|23558.1|23529.9|23540.6|23512.4|9
1722948080000|2024-08-06 12:41:20|23550.5|23530.5|23573|23553|23573|23553|23550.5|23530.5|5
1722948090000|2024-08-06 12:41:30|23574.9|23554.9|23574.9|23554.9|23574.9|23554.9|23574.9|23554.9|2
1722948110000|2024-08-06 12:41:50|23569.9|23549.9|23557.5|23537.5|23569.9|23549.9|23557.5|23537.5|15
1722948120000|2024-08-06 12:42:00|23556.9|23536.9|23550|23530|23556.9|23536.9|23550|23530|1
1722948130000|2024-08-06 12:42:10|23551.9|23531.9|23551.9|23531.9|23552.5|23532.5|23551.9|23531.9|3
1722948140000|2024-08-06 12:42:20|23552.5|23532.5|23551.9|23531.9|23552.5|23532.5|23551.9|23531.9|0
1722948150000|2024-08-06 12:42:30|||||||||1
1722948170000|2024-08-06 12:42:50|23565.7|23505.7|23528.8|23508.8|23565.7|23515.1|23528.8|23498.1|24
1722948180000|2024-08-06 12:43:00|23528.2|23508.2|23528.8|23488.8|23528.8|23508.2|23521.3|23488.8|2
1722948190000|2024-08-06 12:43:10|23513.8|23493.8|23516.3|23496.3|23516.3|23496.3|23513.8|23493.8|8
1722948200000|2024-08-06 12:43:20|23515.1|23495.1|23514.5|23494.5|23515.1|23495.1|23514.5|23494.5|11
1722948210000|2024-08-06 12:43:30|23512.6|23492.6|23510.7|23490.7|23512.6|23492.6|23510.7|23490.7|2
1722948220000|2024-08-06 12:43:40|23510.1|23490.1|23510.1|23490.1|23510.1|23490.1|23510.1|23490.1|3
1722948230000|2024-08-06 12:43:50|23507|23487|23501.4|23481.4|23507|23487|23501.4|23481.4|3
1722948240000|2024-08-06 12:44:00|23494.5|23474.5|23510.7|23490.7|23510.7|23490.7|23494.5|23466.9|43
1722948250000|2024-08-06 12:44:10|23509.5|23489.5|23515.7|23495.7|23515.7|23495.7|23509.5|23489.5|27
1722948260000|2024-08-06 12:44:20|23518.1|23498.1|23530.6|23510.6|23530.6|23510.6|23518.1|23498.1|1
1722948270000|2024-08-06 12:44:30|23532.5|23512.5|23541.8|23521.8|23541.8|23521.8|23532.5|23512.5|7
1722948280000|2024-08-06 12:44:40|23544.3|23524.3|23543.1|23523.1|23545.6|23525.6|23543.1|23523.1|7
1722948290000|2024-08-06 12:44:50|23543.7|23523.7|23547.5|23527.5|23547.5|23527.5|23543.7|23523.7|5
1722948300000|2024-08-06 12:45:00|23549.3|23529.3|23573.7|23553.7|23573.7|23553.7|23549.3|23529.3|17
1722948320000|2024-08-06 12:45:20|23576.2|23556.2|23576.2|23556.2|23576.2|23556.2|23576.2|23556.2|6
1722948330000|2024-08-06 12:45:30|||||||||4
1722948340000|2024-08-06 12:45:40|23583.7|23563.7|23583.7|23563.7|23583.7|23563.7|23583.7|23563.7|3
1722948350000|2024-08-06 12:45:50|23586.8|23566.8|23589.9|23569.9|23589.9|23569.9|23586.8|23566.8|3
1722948360000|2024-08-06 12:46:00|23591.8|23571.8|23594.3|23574.3|23594.3|23574.3|23591.8|23571.8|2
1722948370000|2024-08-06 12:46:10|23593.7|23573.7|23593.7|23573.7|23593.7|23573.7|23593.7|23573.7|3
1722948380000|2024-08-06 12:46:20|23594.3|23574.3|23594.3|23574.3|23594.3|23574.3|23594.3|23574.3|5
1722948400000|2024-08-06 12:46:40|||||||||1
1722948410000|2024-08-06 12:46:50|23593.7|23573.7|23580.6|23560.6|23594.3|23574.3|23580.6|23560.6|13
1722948420000|2024-08-06 12:47:00|23591.2|23551.2|23586.8|23566.8|23592.4|23567.4|23586.8|23551.2|7
1722948430000|2024-08-06 12:47:10|23589.3|23569.3|23591.8|23571.8|23591.8|23571.8|23589.3|23569.3|0
1722948440000|2024-08-06 12:47:20|||||||||2
1722948450000|2024-08-06 12:47:30|23592.4|23572.4|23611|23591|23611|23591|23592.4|23572.4|10
1722948460000|2024-08-06 12:47:40|23612.9|23592.9|23612.9|23592.9|23612.9|23592.9|23612.9|23592.9|5
1722948470000|2024-08-06 12:47:50|23614.9|23594.9|23617.4|23597.4|23617.4|23597.4|23614.9|23594.9|14
1722948480000|2024-08-06 12:48:00|23614.9|23594.9|23607.3|23587.3|23614.9|23594.9|23607.3|23587.3|3
1722948490000|2024-08-06 12:48:10|23607.9|23587.9|23607.9|23587.9|23617.3|23587.9|23607.9|23577.3|1
1722948500000|2024-08-06 12:48:20|||||||||1
1722948510000|2024-08-06 12:48:30|23609.8|23589.8|23612.3|23592.3|23614.8|23594.8|23609.8|23589.8|10
1722948520000|2024-08-06 12:48:40|23614.3|23594.3|23614.3|23594.3|23614.3|23594.3|23614.3|23594.3|0
1722948530000|2024-08-06 12:48:50|23612.3|23592.3|23612.3|23592.3|23612.3|23592.3|23612.3|23592.3|1
1722948540000|2024-08-06 12:49:00|23611.8|23591.8|23609.3|23589.3|23611.8|23591.8|23609.3|23589.3|3
1722948550000|2024-08-06 12:49:10|23607.3|23587.3|23609.8|23589.8|23609.8|23589.8|23607.3|23587.3|1
1722948560000|2024-08-06 12:49:20|23609.3|23589.3|23609.8|23589.8|23609.8|23589.8|23609.3|23589.3|2
1722948600000|2024-08-06 12:50:00|23611.8|23591.8|23592.3|23572.3|23612.3|23592.3|23592.3|23572.3|3
1722948610000|2024-08-06 12:50:10|23591.8|23571.8|23592.3|23572.3|23592.9|23572.9|23590.4|23570.4|6
1722948620000|2024-08-06 12:50:20|23592.9|23572.9|23593.5|23573.5|23593.5|23573.5|23591.8|23571.8|7
1722948650000|2024-08-06 12:50:50|||||||||3
1722948660000|2024-08-06 12:51:00|23600.4|23580.4|23607.3|23587.3|23607.3|23587.3|23600.4|23580.4|7
1722948670000|2024-08-06 12:51:10|23606.8|23586.8|23602.3|23582.3|23607.3|23587.3|23602.3|23582.3|13
1722948680000|2024-08-06 12:51:20|23601.2|23581.2|23597.3|23577.3|23601.2|23581.2|23597.3|23577.3|4
1722948690000|2024-08-06 12:51:30|23596.7|23576.7|23566.7|23546.7|23596.7|23576.7|23566.7|23546.7|4
1722948700000|2024-08-06 12:51:40|23564.8|23544.8|23541.2|23521.2|23569.8|23544.8|23541.2|23509.8|30
1722948710000|2024-08-06 12:51:50|23540|23520|23533.7|23513.7|23540|23520|23533.7|23513.7|0
1722948720000|2024-08-06 12:52:00|23531.2|23511.2|23519.2|23499.2|23531.2|23511.2|23516.2|23496.2|10
1722948730000|2024-08-06 12:52:10|23521.2|23501.2|23513.7|23493.7|23521.2|23501.2|23511.7|23491.7|3
1722948740000|2024-08-06 12:52:20|23514.2|23494.2|23514.4|23494.4|23516.2|23496.2|23514.2|23494.2|1
1722948750000|2024-08-06 12:52:30|23515|23495|23503.7|23483.7|23515|23495|23503.7|23483.7|0
1722948760000|2024-08-06 12:52:40|23502.5|23482.5|23501.9|23481.9|23503.1|23483.1|23501.9|23481.9|2
1722948770000|2024-08-06 12:52:50|23496.2|23476.2|23493.1|23473.1|23496.2|23476.2|23493.1|23473.1|2
1722948780000|2024-08-06 12:53:00|23491.9|23471.9|23491.9|23471.9|23491.9|23471.9|23489.4|23469.4|28
1722948790000|2024-08-06 12:53:10|23491.3|23471.3|23495|23475|23505|23475.6|23489.4|23463.1|3
1722948800000|2024-08-06 12:53:20|23493.1|23473.1|23489.4|23469.4|23493.1|23473.1|23489.4|23469.4|10
1722948810000|2024-08-06 12:53:30|23491.3|23471.3|23491.3|23471.3|23491.3|23471.3|23491.3|23471.3|1
1722948820000|2024-08-06 12:53:40|23490.7|23470.7|23491.3|23471.3|23491.3|23471.3|23488.8|23468.8|5
1722948830000|2024-08-06 12:53:50|23490.7|23470.7|23488.8|23468.8|23490.7|23470.7|23488.8|23468.8|1
1722948840000|2024-08-06 12:54:00|23488.2|23468.2|23481.3|23461.3|23488.2|23468.2|23481.3|23461.3|6
1722948850000|2024-08-06 12:54:10|23480.7|23460.7|23438.8|23418.8|23481.3|23461.3|23438.2|23418.2|12
1722948860000|2024-08-06 12:54:20|23436.9|23416.9|23441.3|23421.3|23441.3|23421.3|23436.9|23416.9|3
1722948870000|2024-08-06 12:54:30|23438.8|23418.8|23443.8|23423.8|23443.8|23423.8|23436.3|23416.3|7
1722948880000|2024-08-06 12:54:40|23445.7|23425.7|23445.7|23425.7|23445.7|23425.7|23445.7|23425.7|4
1722948890000|2024-08-06 12:54:50|23446.3|23426.3|23448.8|23428.8|23448.8|23428.8|23446.3|23426.3|4
1722948900000|2024-08-06 12:55:00|23447.6|23427.6|23432.6|23412.6|23447.6|23427.6|23432.6|23412.6|7
1722948910000|2024-08-06 12:55:10|23427.6|23407.6|23432.6|23412.6|23437.6|23417.6|23427.6|23407.6|5
1722948920000|2024-08-06 12:55:20|23431.4|23411.4|23431.4|23411.4|23431.4|23411.4|23431.4|23411.4|6
1722948930000|2024-08-06 12:55:30|23429.5|23409.5|23431.4|23411.4|23433.9|23413.9|23429.5|23409.5|8
1722948940000|2024-08-06 12:55:40|23429.5|23409.5|23430.1|23410.1|23430.1|23410.1|23429.5|23409.5|20
1722948950000|2024-08-06 12:55:50|23431.3|23411.3|23438.2|23418.2|23438.2|23418.2|23431.3|23411.3|11
1722948960000|2024-08-06 12:56:00|23440.1|23420.1|23436.3|23416.3|23440.1|23420.1|23436.3|23416.3|10
1722948970000|2024-08-06 12:56:10|23434.5|23414.5|23429.5|23409.5|23434.5|23414.5|23429.5|23409.5|8
1722948980000|2024-08-06 12:56:20|23428.9|23408.9|23428.3|23408.3|23428.9|23408.9|23428.3|23408.3|1
1722948990000|2024-08-06 12:56:30|23424.5|23404.5|23415.7|23395.7|23424.5|23404.5|23415.7|23395.7|6
1722949000000|2024-08-06 12:56:40|23413.8|23393.8|23387.6|23367.6|23417.6|23393.8|23380.1|23360.1|18
1722949010000|2024-08-06 12:56:50|23392.6|23372.6|23412.5|23392.5|23412.5|23392.5|23392.6|23372.6|14
1722949020000|2024-08-06 12:57:00|23410.6|23390.6|23408.8|23388.8|23410.6|23390.6|23408.8|23388.8|3
1722949030000|2024-08-06 12:57:10|23409.4|23389.4|23411.3|23391.3|23411.3|23391.3|23409.4|23389.4|5
1722949050000|2024-08-06 12:57:30|23412.5|23392.5|23410.1|23390.1|23414.4|23394.4|23410.1|23390.1|26
1722949060000|2024-08-06 12:57:40|23406.3|23386.3|23405.7|23385.7|23406.3|23386.3|23405.7|23385.7|0
1722949070000|2024-08-06 12:57:50|23403.8|23383.8|23409.4|23389.4|23409.4|23389.4|23403.8|23383.8|5
1722949080000|2024-08-06 12:58:00|23414.4|23394.4|23438|23418|23438|23418|23414.4|23394.4|12
1722949090000|2024-08-06 12:58:10|23440.5|23420.5|23442.5|23422.5|23442.5|23422.5|23440.5|23420.5|0
1722949100000|2024-08-06 12:58:20|23441.9|23421.9|23441.9|23421.9|23441.9|23421.9|23441.9|23421.9|35
1722949110000|2024-08-06 12:58:30|23443.8|23423.8|23441.9|23421.9|23444.4|23424.4|23441.9|23421.9|3
1722949120000|2024-08-06 12:58:40|23446.3|23426.3|23451.4|23431.4|23451.4|23431.4|23440.7|23420.7|27
1722949130000|2024-08-06 12:58:50|23447.6|23427.6|23447|23427|23448.2|23428.2|23447|23427|17
1722949140000|2024-08-06 12:59:00|||||||||7
1722949150000|2024-08-06 12:59:10|23445.1|23425.1|23447.6|23427.6|23447.6|23427.6|23445.1|23425.1|0
1722949160000|2024-08-06 12:59:20|||||||||1
1722949170000|2024-08-06 12:59:30|23447|23427|23447.6|23427.6|23447.6|23427.6|23445.1|23425.1|3
1722949180000|2024-08-06 12:59:40|23449.5|23429.5|23462.6|23442.6|23462.6|23442.6|23449.5|23429.5|13
1722949190000|2024-08-06 12:59:50|23463.2|23443.2|23462|23442|23465.1|23445.1|23462|23442|3
1722949200000|2024-08-06 13:00:00|23461.4|23441.4|23450.8|23430.8|23461.4|23441.4|23450.8|23430.8|7
1722949210000|2024-08-06 13:00:10|||||||||3
1722949220000|2024-08-06 13:00:20|23451.4|23431.4|23465.1|23445.1|23465.1|23445.1|23450.7|23430.7|19
1722949230000|2024-08-06 13:00:30|23464.5|23444.5|23462|23442|23464.5|23444.5|23460.7|23440.7|1
1722949240000|2024-08-06 13:00:40|23465.1|23445.1|23465.1|23445.1|23465.7|23445.7|23465.1|23445.1|2
1722949250000|2024-08-06 13:00:50|23464.5|23444.5|23455.1|23435.1|23464.5|23444.5|23455.1|23435.1|5
1722949260000|2024-08-06 13:01:00|23455.7|23435.7|23457.6|23437.6|23463.2|23443.2|23455.7|23435.7|13
1722949270000|2024-08-06 13:01:10|23455.7|23435.7|23466.9|23446.9|23466.9|23446.9|23455.7|23435.7|18
1722949280000|2024-08-06 13:01:20|23468.2|23448.2|23468.2|23448.2|23468.2|23448.2|23468.2|23448.2|2
1722949290000|2024-08-06 13:01:30|23468.8|23448.8|23468.8|23448.8|23469.4|23449.4|23468.2|23448.2|3
1722949300000|2024-08-06 13:01:40|23468.2|23448.2|23468.2|23448.2|23468.2|23448.2|23468.2|23448.2|1
1722949310000|2024-08-06 13:01:50|23466.3|23446.3|23445.8|23425.8|23466.3|23446.3|23445.8|23425.8|72
1722949320000|2024-08-06 13:02:00|23446.4|23426.4|23448.3|23428.3|23448.3|23428.3|23446.4|23426.4|4
1722949330000|2024-08-06 13:02:10|23448.9|23428.9|23448.9|23428.9|23449.5|23429.5|23448.9|23428.9|4
1722949350000|2024-08-06 13:02:30|23449.5|23429.5|23462.6|23442.6|23462.6|23442.6|23448.9|23428.9|4
1722949370000|2024-08-06 13:02:50|23463.2|23443.2|23464.5|23444.5|23465.1|23445.1|23463.2|23443.2|1
1722949380000|2024-08-06 13:03:00|23465.1|23445.1|23466.4|23446.4|23467|23447|23465.1|23445.1|4
1722949390000|2024-08-06 13:03:10|||||||||1
1722949400000|2024-08-06 13:03:20|23467|23447|23463.9|23443.9|23467|23447|23463.9|23443.9|3
1722949420000|2024-08-06 13:03:40|23464.5|23444.5|23473.9|23453.9|23475.1|23455.1|23464.5|23444.5|7
1722949430000|2024-08-06 13:03:50|23472|23452|23463.9|23443.9|23472|23452|23463.9|23443.9|4
1722949440000|2024-08-06 13:04:00|23464.5|23444.5|23467|23447|23467|23447|23464.5|23444.5|2
1722949450000|2024-08-06 13:04:10|23464.5|23444.5|23464.5|23444.5|23464.5|23444.5|23464.5|23444.5|4
1722949460000|2024-08-06 13:04:20|23465.1|23445.1|23464.5|23444.5|23467|23447|23464.5|23444.5|4
1722949470000|2024-08-06 13:04:30|23463.9|23443.9|23452.7|23432.7|23463.9|23443.9|23452.1|23432.1|3
1722949480000|2024-08-06 13:04:40|23452.1|23432.1|23452.1|23432.1|23452.7|23432.7|23452.1|23432.1|0
1722949490000|2024-08-06 13:04:50|23452.7|23432.7|23452.1|23432.1|23452.7|23432.7|23451.5|23431.5|20
1722949500000|2024-08-06 13:05:00|23451.5|23431.5|23428.9|23408.9|23451.5|23431.5|23428.9|23403.9|9
1722949510000|2024-08-06 13:05:10|23429.5|23409.5|23430.8|23410.8|23431.4|23411.4|23429.5|23409.5|3
1722949520000|2024-08-06 13:05:20|23428.9|23408.9|23428.9|23408.9|23428.9|23408.9|23428.9|23408.9|0
1722949530000|2024-08-06 13:05:30|23427|23407|23471.4|23451.4|23472.6|23452.6|23427|23407|23
1722949540000|2024-08-06 13:05:40|23470.8|23450.8|23455.2|23435.2|23470.8|23450.8|23455.2|23429.5|1
1722949550000|2024-08-06 13:05:50|23451.4|23431.4|23449.5|23429.5|23462.6|23432|23449.5|23422.6|4
1722949560000|2024-08-06 13:06:00|||||||||1
1722949570000|2024-08-06 13:06:10|23448.9|23428.9|23446.4|23426.4|23448.9|23428.9|23446.4|23426.4|0
1722949580000|2024-08-06 13:06:20|23447|23427|23447|23427|23447|23427|23447|23427|7
1722949590000|2024-08-06 13:06:30|23448.9|23428.9|23448.9|23428.9|23448.9|23428.9|23448.9|23428.9|3
1722949600000|2024-08-06 13:06:40|||||||||1
1722949610000|2024-08-06 13:06:50|23456.8|23436.8|23464.3|23444.3|23476.8|23456.8|23456.8|23436.8|29
1722949620000|2024-08-06 13:07:00|23463.2|23443.2|23461.3|23441.3|23463.2|23443.2|23461.3|23441.3|3
1722949630000|2024-08-06 13:07:10|23459.3|23439.3|23428.8|23408.8|23461.4|23439.3|23428.8|23408.8|3
1722949640000|2024-08-06 13:07:20|23429.3|23409.3|23426.3|23406.3|23429.3|23409.3|23426.3|23406.3|1
1722949650000|2024-08-06 13:07:30|23429.3|23409.3|23429.3|23409.3|23429.3|23409.3|23429.3|23409.3|3
1722949680000|2024-08-06 13:08:00|23428.8|23408.8|23430.1|23410.1|23430.7|23410.7|23428.2|23408.2|30
1722949690000|2024-08-06 13:08:10|23428.2|23408.2|23431.8|23411.8|23431.8|23411.8|23428.2|23408.2|10
1722949700000|2024-08-06 13:08:20|23436.3|23416.3|23436.3|23416.3|23436.8|23416.8|23435.7|23415.7|0
1722949710000|2024-08-06 13:08:30|23435.7|23415.7|23433.2|23413.2|23435.7|23415.7|23433.2|23413.2|5
1722949740000|2024-08-06 13:09:00|23432|23412|23425.7|23405.7|23432|23412|23425.7|23405.7|6
1722949750000|2024-08-06 13:09:10|23423.2|23403.2|23412.6|23392.6|23423.2|23403.2|23412.6|23392.6|15
1722949770000|2024-08-06 13:09:30|23413.7|23393.7|23425.1|23405.1|23425.1|23405.1|23413.7|23393.7|7
1722949780000|2024-08-06 13:09:40|23423.2|23403.2|23441.8|23421.8|23441.8|23421.8|23423.2|23403.2|6
1722949790000|2024-08-06 13:09:50|||||||||3
1722949810000|2024-08-06 13:10:10|23442.4|23422.4|23456.8|23436.8|23456.8|23436.8|23442.4|23422.4|8
1722949820000|2024-08-06 13:10:20|23456.2|23436.2|23446.2|23426.2|23456.2|23436.2|23446.2|23426.2|7
1722949830000|2024-08-06 13:10:30|23445.7|23425.7|23441.2|23421.2|23445.7|23425.7|23441.2|23421.2|0
1722949840000|2024-08-06 13:10:40|23440.1|23420.1|23425.7|23405.7|23440.1|23420.1|23425.7|23405.7|0
1722949850000|2024-08-06 13:10:50|23423.7|23403.7|23423.2|23403.2|23423.7|23403.7|23423.2|23403.2|1
1722949860000|2024-08-06 13:11:00|23421.2|23401.2|23419.3|23399.3|23421.2|23401.2|23419.3|23399.3|4
1722949880000|2024-08-06 13:11:20|||||||||1
1722949890000|2024-08-06 13:11:30|23421.8|23401.8|23422.4|23402.4|23422.4|23402.4|23421.8|23401.8|7
1722949900000|2024-08-06 13:11:40|23421.8|23401.8|23422.4|23402.4|23422.4|23402.4|23421.8|23401.8|1
1722949920000|2024-08-06 13:12:00|23421.8|23401.8|23421.2|23401.2|23421.8|23401.8|23421.2|23401.2|9
1722949930000|2024-08-06 13:12:10|23420.6|23400.6|23416.8|23396.8|23420.6|23400.6|23416.8|23396.8|0
1722949940000|2024-08-06 13:12:20|23415.6|23395.6|23416.2|23396.2|23416.2|23396.2|23413.7|23393.7|1
1722949950000|2024-08-06 13:12:30|||||||||2
1722949960000|2024-08-06 13:12:40|23414.3|23394.3|23409.3|23389.3|23414.3|23394.3|23409.3|23389.3|4
1722949970000|2024-08-06 13:12:50|23409.9|23389.9|23409.9|23389.9|23409.9|23389.9|23409.9|23389.9|0
1722949980000|2024-08-06 13:13:00|23411.8|23391.8|23423.7|23403.7|23424.3|23404.3|23411.8|23391.8|19
1722950000000|2024-08-06 13:13:20|23421.2|23401.2|23418.7|23398.7|23421.2|23401.2|23418.7|23398.7|6
1722950020000|2024-08-06 13:13:40|23413.1|23393.1|23406.2|23386.2|23413.1|23393.1|23406.2|23386.2|2
1722950040000|2024-08-06 13:14:00|23401.8|23381.8|23401.8|23381.8|23401.8|23381.8|23401.8|23381.8|0
1722950050000|2024-08-06 13:14:10|23399.3|23379.3|23399.3|23379.3|23399.3|23379.3|23399.3|23379.3|2
1722950060000|2024-08-06 13:14:20|23398.7|23378.7|23401.2|23381.2|23401.2|23381.2|23398.7|23378.7|4
1722950070000|2024-08-06 13:14:30|||||||||3
1722950080000|2024-08-06 13:14:40|23401.8|23381.8|23401.8|23381.8|23401.8|23381.8|23401.8|23381.8|1
1722950090000|2024-08-06 13:14:50|23399.3|23379.3|23399.3|23379.3|23399.3|23379.3|23399.3|23379.3|7
1722950110000|2024-08-06 13:15:10|23397.4|23377.4|23392.6|23372.6|23397.4|23377.4|23392|23372|8
1722950120000|2024-08-06 13:15:20|23392|23372|23385.6|23365.6|23392.6|23372.6|23385.6|23365.6|3
1722950130000|2024-08-06 13:15:30|23387|23367|23385.1|23365.1|23387|23367|23385.1|23365.1|0
1722950140000|2024-08-06 13:15:40|23377|23357|23380.6|23360.6|23380.6|23360.6|23377|23357|43
1722950150000|2024-08-06 13:15:50|23384.9|23364.9|23384.9|23364.9|23384.9|23364.9|23384.9|23364.9|1
1722950160000|2024-08-06 13:16:00|23389.3|23369.3|23388.1|23368.1|23389.3|23369.3|23388.1|23368.1|2
1722950170000|2024-08-06 13:16:10|23385.6|23365.6|23386.2|23366.2|23386.2|23366.2|23385.6|23365.6|5
1722950180000|2024-08-06 13:16:20|23389.3|23369.3|23389.3|23369.3|23389.3|23369.3|23389.3|23369.3|6
1722950200000|2024-08-06 13:16:40|23389.9|23369.9|23394.3|23374.3|23394.3|23374.3|23389.9|23369.9|45
1722950210000|2024-08-06 13:16:50|23393.7|23373.7|23393.7|23373.7|23393.7|23373.7|23393.7|23373.7|0
1722950220000|2024-08-06 13:17:00|23391.2|23371.2|23391.2|23371.2|23391.2|23371.2|23391.2|23371.2|2
1722950230000|2024-08-06 13:17:10|23390.6|23370.6|23377.5|23357.5|23390.6|23370.6|23377.5|23357.5|10
1722950240000|2024-08-06 13:17:20|23373.7|23353.7|23369.3|23349.3|23373.7|23353.7|23369.3|23349.3|4
1722950250000|2024-08-06 13:17:30|23366.4|23346.4|23355.6|23335.6|23366.4|23346.4|23355.6|23335.6|4
1722950260000|2024-08-06 13:17:40|23353.7|23333.7|23353.7|23333.7|23354.3|23334.3|23353.1|23333.1|9
1722950270000|2024-08-06 13:17:50|23356.2|23336.2|23351.2|23331.2|23360.6|23340.6|23351.2|23331.2|22
1722950280000|2024-08-06 13:18:00|||||||||4
1722950290000|2024-08-06 13:18:10|23353.1|23333.1|23356.2|23336.2|23358.1|23338.1|23353.1|23333.1|10
1722950310000|2024-08-06 13:18:30|23358.1|23338.1|23356.2|23336.2|23358.1|23338.1|23356.2|23336.2|6
1722950320000|2024-08-06 13:18:40|23353.7|23333.7|23353.7|23333.7|23356.2|23336.2|23353.7|23333.7|8
1722950330000|2024-08-06 13:18:50|23353.1|23333.1|23348.7|23328.7|23353.1|23333.1|23348.7|23328.7|5
1722950340000|2024-08-06 13:19:00|23347.5|23327.5|23348.1|23328.1|23348.1|23328.1|23347.5|23327.5|54
1722950350000|2024-08-06 13:19:10|23350|23330|23350.6|23330.6|23350.6|23330.6|23350|23330|3
1722950360000|2024-08-06 13:19:20|23350|23330|23358.1|23338.1|23358.1|23338.1|23348.7|23328.7|8
1722950370000|2024-08-06 13:19:30|23357.5|23337.5|23338.9|23318.9|23359.5|23337.5|23338.9|23318.9|6
1722950380000|2024-08-06 13:19:40|23335|23315|23323.9|23303.9|23335|23315|23321.4|23301.4|10
1722950390000|2024-08-06 13:19:50|23323.3|23303.3|23326.9|23306.9|23327.5|23307.5|23322.5|23302.5|21
1722950400000|2024-08-06 13:20:00|23326.4|23306.4|23326.9|23306.9|23326.9|23306.9|23323.9|23303.9|24
1722950410000|2024-08-06 13:20:10|23328.1|23308.1|23325.6|23305.6|23328.1|23308.1|23325.6|23305.6|2
1722950420000|2024-08-06 13:20:20|23325|23305|23324.4|23304.4|23325.6|23305.6|23324.4|23304.4|0
1722950430000|2024-08-06 13:20:30|23325|23305|23329.4|23309.4|23329.4|23309.4|23325|23305|6
1722950440000|2024-08-06 13:20:40|23325.6|23305.6|23325|23305|23325.6|23305.6|23325|23305|2
1722950460000|2024-08-06 13:21:00|23324.4|23304.4|23322.5|23302.5|23324.4|23304.4|23321.9|23301.9|1
1722950470000|2024-08-06 13:21:10|23323.1|23303.1|23323.1|23303.1|23323.1|23303.1|23323.1|23303.1|1
1722950480000|2024-08-06 13:21:20|23322.5|23302.5|23323.1|23303.1|23323.1|23303.1|23322.5|23302.5|0
1722950490000|2024-08-06 13:21:30|23322.5|23302.5|23305|23285|23322.5|23302.5|23305|23285|85
1722950510000|2024-08-06 13:21:50|||||||||8
1722950520000|2024-08-06 13:22:00|||||||||1
1722950530000|2024-08-06 13:22:10|23306.9|23286.9|23306.9|23286.9|23306.9|23286.9|23306.9|23286.9|3
1722950540000|2024-08-06 13:22:20|23305|23285|23298.3|23278.3|23305|23285|23298.3|23278.3|27
1722950550000|2024-08-06 13:22:30|23298.9|23278.9|23298.9|23278.9|23298.9|23278.9|23298.9|23278.9|5
1722950560000|2024-08-06 13:22:40|||||||||1
1722950570000|2024-08-06 13:22:50|23298.3|23278.3|23286.4|23266.4|23298.3|23278.3|23286.4|23266.4|12
1722950580000|2024-08-06 13:23:00|23284.4|23264.4|23284.4|23264.4|23284.4|23264.4|23284.4|23264.4|1
1722950600000|2024-08-06 13:23:20|23282.5|23262.5|23289.4|23269.4|23289.4|23269.4|23281.4|23261.4|36
1722950610000|2024-08-06 13:23:30|23294.4|23274.4|23308|23288|23308|23288|23294.4|23274.4|12
1722950620000|2024-08-06 13:23:40|23309.3|23289.3|23309.4|23289.4|23312.5|23292.5|23308.7|23288.7|2
1722950630000|2024-08-06 13:23:50|23306.3|23286.3|23290.6|23270.6|23306.3|23286.3|23290.6|23270.6|1
1722950640000|2024-08-06 13:24:00|23292.5|23272.5|23287.5|23267.5|23292.5|23272.5|23287.5|23267.5|7
1722950650000|2024-08-06 13:24:10|23286.9|23266.9|23293.1|23273.1|23293.1|23273.1|23286.9|23266.9|5
1722950660000|2024-08-06 13:24:20|||||||||1
1722950670000|2024-08-06 13:24:30|23292.5|23272.5|23292.5|23272.5|23292.5|23272.5|23292.5|23272.5|0
1722950680000|2024-08-06 13:24:40|23291.9|23271.9|23288.3|23268.3|23291.9|23271.9|23288.3|23268.3|2
1722950690000|2024-08-06 13:24:50|23286.3|23266.3|23276.9|23256.9|23286.3|23266.3|23276.9|23256.9|12
1722950700000|2024-08-06 13:25:00|23275|23255|23288.1|23268.1|23288.1|23268.1|23275|23255|50
1722950710000|2024-08-06 13:25:10|23287.5|23267.5|23287.5|23267.5|23287.5|23267.5|23287.5|23267.5|3
1722950720000|2024-08-06 13:25:20|23290.6|23270.6|23285.6|23265.6|23290.6|23270.6|23285.6|23265.6|13
1722950750000|2024-08-06 13:25:50|||||||||288
1722950760000|2024-08-06 13:26:00|23285|23265|23291.2|23271.2|23291.2|23271.2|23285|23265|9
1722950770000|2024-08-06 13:26:10|||||||||10
1722950780000|2024-08-06 13:26:20|23291.8|23271.8|23291.2|23271.2|23292.4|23272.4|23291.2|23271.2|33
1722950790000|2024-08-06 13:26:30|||||||||2
1722950800000|2024-08-06 13:26:40|23291.8|23271.8|23294.9|23274.9|23294.9|23274.9|23291.8|23271.8|18
1722950810000|2024-08-06 13:26:50|23294.3|23274.3|23293.1|23273.1|23294.3|23274.3|23292.5|23272.5|3
1722950820000|2024-08-06 13:27:00|23293.7|23273.7|23298.7|23278.7|23298.7|23278.7|23293.7|23273.7|25
1722950830000|2024-08-06 13:27:10|23299.3|23279.3|23303|23283|23303|23283|23299.3|23279.3|13
1722950840000|2024-08-06 13:27:20|23300.5|23280.5|23297.4|23277.4|23303|23283|23297.4|23277.4|8
1722950850000|2024-08-06 13:27:30|23299.3|23279.3|23303.6|23283.6|23303.6|23283.6|23299.3|23279.3|3
1722950860000|2024-08-06 13:27:40|23303|23283|23303|23283|23303.6|23283.6|23303|23283|1
1722950870000|2024-08-06 13:27:50|23301.7|23281.7|23304.1|23284.1|23306.1|23286.1|23301.7|23281.7|3
1722950880000|2024-08-06 13:28:00|23306.1|23286.1|23306.1|23286.1|23306.1|23286.1|23303.6|23283.6|4
1722950890000|2024-08-06 13:28:10|23306.6|23286.6|23308|23288|23308.6|23288.6|23306.6|23286.6|1
1722950900000|2024-08-06 13:28:20|23303.6|23283.6|23301.6|23281.6|23303.6|23283.6|23301.6|23281.6|4
1722950910000|2024-08-06 13:28:30|23303.6|23283.6|23303.6|23283.6|23303.6|23283.6|23303.6|23283.6|0
1722950920000|2024-08-06 13:28:40|23301.6|23281.6|23304.7|23284.7|23304.7|23284.7|23300.5|23280.5|4
1722950930000|2024-08-06 13:28:50|23311.1|23291.1|23309.1|23289.1|23311.1|23291.1|23308.6|23288.6|3
1722950940000|2024-08-06 13:29:00|23308|23288|23299.9|23279.9|23308|23288|23297.4|23277.4|36
1722950950000|2024-08-06 13:29:10|23298|23278|23298|23278|23298|23278|23298|23278|0
1722950960000|2024-08-06 13:29:20|23297.4|23277.4|23289.3|23269.3|23297.4|23277.4|23289.3|23269.3|1
1722950970000|2024-08-06 13:29:30|23282.4|23262.4|23279.9|23259.9|23282.4|23262.4|23279.9|23259.9|6
1722950980000|2024-08-06 13:29:40|23281.8|23261.8|23277.4|23257.4|23281.8|23261.8|23277.4|23257.4|6
1722950990000|2024-08-06 13:29:50|23276.8|23256.8|23274.9|23254.9|23276.8|23256.8|23274.9|23254.9|4
1722951000000|2024-08-06 13:30:00|23277.4|23257.4|23277.4|23257.4|23277.4|23257.4|23275.5|23255.5|0
1722951010000|2024-08-06 13:30:10|23279.3|23259.3|23283.6|23263.6|23283.6|23263.6|23279.3|23259.3|6
1722951020000|2024-08-06 13:30:20|23284.7|23264.7|23291.1|23271.1|23293.6|23273.6|23284.7|23264.7|6
1722951030000|2024-08-06 13:30:30|23290.5|23270.5|23289.9|23269.9|23290.5|23270.5|23289.9|23269.9|0
1722951040000|2024-08-06 13:30:40|23288|23268|23287.4|23267.4|23288|23268|23287.4|23267.4|0
1722951050000|2024-08-06 13:30:50|23286.1|23266.1|23288|23268|23288|23268|23286.1|23266.1|1
1722951060000|2024-08-06 13:31:00|23288.6|23268.6|23291.1|23271.1|23293|23273|23288.6|23268.6|9
1722951070000|2024-08-06 13:31:10|23293|23273|23290.5|23270.5|23293|23273|23290.5|23270.5|1
1722951080000|2024-08-06 13:31:20|23289.9|23269.9|23283.7|23263.7|23289.9|23269.9|23283.7|23263.7|7
1722951090000|2024-08-06 13:31:30|23279.9|23259.9|23279.9|23259.9|23279.9|23259.9|23279.9|23259.9|1
1722951110000|2024-08-06 13:31:50|||||||||1
1722951130000|2024-08-06 13:32:10|23281|23261|23301.5|23281.5|23304.7|23281.5|23281|23261|22
1722951140000|2024-08-06 13:32:20|23302.8|23282.8|23309.1|23289.1|23309.1|23289.1|23302.8|23282.8|4
1722951150000|2024-08-06 13:32:30|23311.6|23291.6|23313.5|23293.5|23316.6|23296.6|23311.6|23291.6|12
1722951160000|2024-08-06 13:32:40|23313|23293|23310.5|23290.5|23313|23293|23310.5|23290.5|2
1722951170000|2024-08-06 13:32:50|23308|23288|23281.2|23261.2|23308|23288|23281.2|23261.2|50
1722951180000|2024-08-06 13:33:00|23277.4|23257.4|23274.9|23254.9|23277.4|23257.4|23274.9|23254.9|6
1722951190000|2024-08-06 13:33:10|23276.8|23256.8|23276.8|23256.8|23276.8|23256.8|23276.8|23256.8|13
1722951200000|2024-08-06 13:33:20|23279.3|23259.3|23279.3|23259.3|23279.9|23259.9|23279.3|23259.3|1
1722951210000|2024-08-06 13:33:30|23279.9|23259.9|23279.3|23259.3|23279.9|23259.9|23279.3|23259.3|2
1722951220000|2024-08-06 13:33:40|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|1
1722951230000|2024-08-06 13:33:50|23278.1|23258.1|23284.7|23264.7|23292.4|23264.7|23278.1|23252.4|26
1722951240000|2024-08-06 13:34:00|23284.1|23264.1|23286|23266|23286|23266|23284.1|23264.1|15
1722951250000|2024-08-06 13:34:10|23285.5|23265.5|23261.8|23241.8|23285.5|23265.5|23260.6|23240.6|24
1722951260000|2024-08-06 13:34:20|23265.6|23245.6|23266.2|23246.2|23266.2|23246.2|23265.6|23245.6|2
1722951270000|2024-08-06 13:34:30|23264.3|23244.3|23268.1|23248.1|23268.1|23248.1|23264.3|23244.3|6
1722951280000|2024-08-06 13:34:40|||||||||17
1722951290000|2024-08-06 13:34:50|23269.3|23249.3|23273.7|23253.7|23273.7|23253.7|23269.3|23249.3|8
1722951300000|2024-08-06 13:35:00|23271.2|23251.2|23274.3|23254.3|23274.3|23254.3|23271.2|23251.2|4
1722951310000|2024-08-06 13:35:10|||||||||3
1722951320000|2024-08-06 13:35:20|23273.7|23253.7|23274.3|23254.3|23274.3|23254.3|23273.7|23253.7|3
1722951330000|2024-08-06 13:35:30|23271.2|23251.2|23271.8|23251.8|23271.8|23251.8|23271.2|23251.2|2
1722951340000|2024-08-06 13:35:40|23272.4|23252.4|23271.8|23251.8|23273.7|23253.7|23271.8|23251.8|2
1722951350000|2024-08-06 13:35:50|23271.2|23251.2|23276.2|23256.2|23276.2|23256.2|23271.2|23251.2|7
1722951360000|2024-08-06 13:36:00|23277.4|23257.4|23273.1|23253.1|23281.2|23261.2|23273.1|23253.1|22
1722951370000|2024-08-06 13:36:10|23271.2|23251.2|23268.1|23248.1|23271.2|23251.2|23268.1|23248.1|3
1722951390000|2024-08-06 13:36:30|23268.7|23248.7|23267.5|23247.5|23268.7|23248.7|23267.5|23247.5|2
1722951400000|2024-08-06 13:36:40|23266.2|23246.2|23263.7|23243.7|23266.2|23246.2|23263.1|23243.1|2
1722951410000|2024-08-06 13:36:50|23263.1|23243.1|23265.6|23245.6|23265.6|23245.6|23263.1|23243.1|2
1722951420000|2024-08-06 13:37:00|23265|23245|23262.5|23242.5|23265|23245|23258.1|23238.1|21
1722951430000|2024-08-06 13:37:10|23263.1|23243.1|23261.9|23241.9|23263.1|23243.1|23261.9|23241.9|8
1722951440000|2024-08-06 13:37:20|23262.5|23242.5|23260.6|23240.6|23263.1|23243.1|23260.6|23240.6|0
1722951450000|2024-08-06 13:37:30|23260|23240|23260.6|23240.6|23262.5|23242.5|23260|23240|4
1722951460000|2024-08-06 13:37:40|23261.2|23241.2|23268.1|23248.1|23268.1|23248.1|23261.2|23241.2|3
1722951470000|2024-08-06 13:37:50|||||||||1
1722951480000|2024-08-06 13:38:00|23270|23250|23268.1|23248.1|23270|23250|23267.5|23247.5|4
1722951490000|2024-08-06 13:38:10|23267.5|23247.5|23265.6|23245.6|23267.5|23247.5|23265.6|23245.6|1
1722951500000|2024-08-06 13:38:20|23268.1|23248.1|23265|23245|23268.1|23248.1|23265|23245|2
1722951510000|2024-08-06 13:38:30|23266.9|23246.9|23273.1|23253.1|23273.1|23253.1|23266.9|23246.9|4
1722951520000|2024-08-06 13:38:40|23274.3|23254.3|23278.1|23258.1|23278.1|23258.1|23274.3|23254.3|35
1722951530000|2024-08-06 13:38:50|23278.7|23258.7|23278.7|23258.7|23279.3|23259.3|23278.7|23258.7|14
1722951540000|2024-08-06 13:39:00|23281.8|23261.8|23281.2|23261.2|23281.8|23261.8|23281.2|23261.2|8
1722951550000|2024-08-06 13:39:10|23282.4|23262.4|23284.3|23264.3|23284.3|23264.3|23282.4|23262.4|6
1722951560000|2024-08-06 13:39:20|23286.6|23266.6|23301.8|23281.8|23301.8|23281.8|23286.6|23266.6|9
1722951570000|2024-08-06 13:39:30|23302.3|23282.3|23316.2|23296.2|23318.7|23298.7|23302.3|23282.3|21
1722951580000|2024-08-06 13:39:40|23315.6|23295.6|23311.8|23291.8|23315.6|23295.6|23311.8|23291.8|2
1722951590000|2024-08-06 13:39:50|23309.3|23289.3|23306.8|23286.8|23309.3|23289.3|23306.8|23286.8|3
1722951600000|2024-08-06 13:40:00|23304.4|23284.4|23293.7|23273.7|23304.4|23284.4|23293.7|23273.7|2
1722951610000|2024-08-06 13:40:10|23293.1|23273.1|23291.2|23271.2|23293.1|23273.1|23291.2|23271.2|8
1722951620000|2024-08-06 13:40:20|23290.6|23270.6|23286.6|23266.6|23290.6|23270.6|23284.8|23264.8|40
1722951630000|2024-08-06 13:40:30|23287.8|23267.8|23294.8|23274.8|23297.9|23277.9|23287.8|23267.8|16
1722951640000|2024-08-06 13:40:40|23292.9|23272.9|23292.9|23272.9|23292.9|23272.9|23292.9|23272.9|2
1722951650000|2024-08-06 13:40:50|23290.4|23270.4|23292.9|23272.9|23292.9|23272.9|23287.9|23267.9|22
1722951660000|2024-08-06 13:41:00|23291|23271|23293.5|23273.5|23293.5|23273.5|23291|23271|4
1722951670000|2024-08-06 13:41:10|23295.4|23275.4|23298.5|23278.5|23298.5|23278.5|23289.8|23269.8|8
1722951680000|2024-08-06 13:41:20|23302.3|23282.3|23309.4|23289.4|23312.3|23292.3|23302.3|23282.3|415
1722951690000|2024-08-06 13:41:30|23297.3|23277.3|23287.3|23267.3|23297.3|23277.3|23287.3|23267.3|2
1722951700000|2024-08-06 13:41:40|23285.4|23265.4|23285.4|23265.4|23285.4|23265.4|23285.4|23265.4|3
1722951710000|2024-08-06 13:41:50|23287.3|23267.3|23292.9|23272.9|23292.9|23272.9|23287.3|23267.3|7
1722951720000|2024-08-06 13:42:00|23293.5|23273.5|23292.9|23272.9|23293.5|23273.5|23292.9|23272.9|6
1722951730000|2024-08-06 13:42:10|23292.3|23272.3|23292.3|23272.3|23292.3|23272.3|23292.3|23272.3|10
1722951740000|2024-08-06 13:42:20|23291.2|23271.2|23289.3|23269.3|23291.2|23271.2|23289.3|23269.3|12
1722951750000|2024-08-06 13:42:30|||||||||1
1722951760000|2024-08-06 13:42:40|23287.3|23267.3|23284.3|23264.3|23287.3|23267.3|23284.3|23264.3|8
1722951770000|2024-08-06 13:42:50|||||||||3
1722951780000|2024-08-06 13:43:00|23282.3|23262.3|23282.3|23262.3|23282.3|23262.3|23282.3|23262.3|3
1722951790000|2024-08-06 13:43:10|23281.7|23261.7|23264.8|23244.8|23281.7|23261.7|23264.8|23244.8|7
1722951800000|2024-08-06 13:43:20|23264.2|23244.2|23262.3|23242.3|23264.2|23244.2|23262.3|23242.3|4
1722951820000|2024-08-06 13:43:40|23264.2|23244.2|23267.3|23247.3|23267.3|23247.3|23264.2|23244.2|10
1722951830000|2024-08-06 13:43:50|23267.9|23247.9|23274.7|23254.7|23274.7|23254.7|23267.9|23247.9|17
1722951840000|2024-08-06 13:44:00|23277.2|23257.2|23278.5|23258.5|23278.5|23258.5|23276.6|23256.6|4
1722951850000|2024-08-06 13:44:10|23279.1|23259.1|23278.5|23258.5|23279.1|23259.1|23278.5|23258.5|0
1722951860000|2024-08-06 13:44:20|23279.1|23259.1|23281|23261|23281|23261|23278.5|23258.5|5
1722951870000|2024-08-06 13:44:30|23283.5|23263.5|23285.4|23265.4|23285.4|23265.4|23283.5|23263.5|4
1722951880000|2024-08-06 13:44:40|23283.5|23263.5|23279.4|23259.4|23283.5|23263.5|23279.4|23259.4|40
1722951890000|2024-08-06 13:44:50|23278.8|23258.8|23266.7|23246.7|23278.8|23258.8|23266.7|23246.7|2
1722951900000|2024-08-06 13:45:00|23266.2|23246.2|23259.2|23239.2|23266.2|23246.2|23259.2|23239.2|8
1722951920000|2024-08-06 13:45:20|23258.1|23238.1|23261.7|23241.7|23261.7|23241.7|23256.2|23236.2|16
1722951930000|2024-08-06 13:45:30|||||||||1
1722951940000|2024-08-06 13:45:40|23264.2|23244.2|23265.4|23245.4|23267.3|23247.3|23264.2|23244.2|5
1722951950000|2024-08-06 13:45:50|||||||||3
1722951960000|2024-08-06 13:46:00|23262.9|23242.9|23262.3|23242.3|23262.9|23242.9|23262.3|23242.3|9
1722951970000|2024-08-06 13:46:10|||||||||2
1722951980000|2024-08-06 13:46:20|23260.4|23240.4|23260.4|23240.4|23260.4|23240.4|23260.4|23240.4|5
1722951990000|2024-08-06 13:46:30|23261|23241|23264.8|23244.8|23264.8|23244.8|23260.4|23240.4|7
1722952000000|2024-08-06 13:46:40|23265.4|23245.4|23265.4|23245.4|23265.4|23245.4|23265.4|23245.4|2
1722952010000|2024-08-06 13:46:50|||||||||2
1722952020000|2024-08-06 13:47:00|23262.9|23242.9|23266|23246|23266|23246|23261|23241|8
1722952030000|2024-08-06 13:47:10|||||||||3
1722952040000|2024-08-06 13:47:20|23271|23251|23274.1|23254.1|23274.1|23254.1|23271|23251|4
1722952050000|2024-08-06 13:47:30|23274.7|23254.7|23281.6|23261.6|23281.6|23261.6|23274.7|23254.7|4
1722952060000|2024-08-06 13:47:40|||||||||1
1722952070000|2024-08-06 13:47:50|23283.5|23263.5|23292.2|23272.2|23292.2|23272.2|23283.5|23263.5|7
1722952080000|2024-08-06 13:48:00|23291.6|23271.6|23293.5|23273.5|23293.5|23273.5|23286|23266|20
1722952090000|2024-08-06 13:48:10|23295.4|23275.4|23295.4|23275.4|23295.4|23275.4|23295.4|23275.4|2
1722952100000|2024-08-06 13:48:20|23296.6|23276.6|23310.4|23290.4|23310.4|23290.4|23296.6|23276.6|10
1722952110000|2024-08-06 13:48:30|23311|23291|23309.8|23289.8|23311|23291|23309.8|23289.8|11
1722952120000|2024-08-06 13:48:40|23307.9|23287.9|23311.6|23291.6|23311.6|23291.6|23307.9|23287.9|5
1722952130000|2024-08-06 13:48:50|23314.1|23294.1|23311.6|23291.6|23314.1|23294.1|23311.6|23291.6|2
1722952140000|2024-08-06 13:49:00|||||||||4
1722952150000|2024-08-06 13:49:10|23310.4|23290.4|23306.6|23286.6|23310.4|23290.4|23306.6|23286.6|9
1722952170000|2024-08-06 13:49:30|23306|23286|23301.6|23281.6|23306.6|23286.6|23301.6|23281.6|1
1722952180000|2024-08-06 13:49:40|23301|23281|23303.5|23283.5|23303.5|23283.5|23301|23281|1
1722952190000|2024-08-06 13:49:50|23301|23281|23303.5|23283.5|23303.5|23283.5|23301|23281|4
1722952200000|2024-08-06 13:50:00|||||||||1
1722952210000|2024-08-06 13:50:10|23302.9|23282.9|23301.6|23281.6|23302.9|23282.9|23301.6|23281.6|3
1722952220000|2024-08-06 13:50:20|23305.4|23285.4|23306|23286|23306.6|23286.6|23305.4|23285.4|9
1722952230000|2024-08-06 13:50:30|23306.6|23286.6|23307.2|23287.2|23307.2|23287.2|23306.6|23286.6|6
1722952240000|2024-08-06 13:50:40|23309.1|23289.1|23309.1|23289.1|23309.1|23289.1|23309.1|23289.1|1
1722952250000|2024-08-06 13:50:50|23306.6|23286.6|23313.4|23293.4|23313.4|23293.4|23306.6|23286.6|46
1722952260000|2024-08-06 13:51:00|23315.3|23295.3|23314.7|23294.7|23317.2|23297.2|23314.7|23294.7|6
1722952270000|2024-08-06 13:51:10|23314.1|23294.1|23309.7|23289.7|23314.1|23294.1|23307.8|23287.8|5
1722952280000|2024-08-06 13:51:20|23307.8|23287.8|23307.2|23287.2|23307.8|23287.8|23307.2|23287.2|1
1722952290000|2024-08-06 13:51:30|23309.7|23289.7|23309.7|23289.7|23309.7|23289.7|23309.7|23289.7|2
1722952300000|2024-08-06 13:51:40|23307.2|23287.2|23302.2|23282.2|23307.2|23287.2|23302.2|23282.2|8
1722952310000|2024-08-06 13:51:50|23299.1|23279.1|23294.7|23274.7|23299.1|23279.1|23294.7|23274.7|2
1722952320000|2024-08-06 13:52:00|23295.9|23275.9|23308.4|23288.4|23308.4|23288.4|23295.9|23275.9|16
1722952330000|2024-08-06 13:52:10|23308.9|23288.9|23339.5|23319.5|23339.5|23319.5|23308.9|23288.9|22
1722952340000|2024-08-06 13:52:20|||||||||7
1722952350000|2024-08-06 13:52:30|23340.1|23320.1|23334.5|23314.5|23346.4|23320.1|23334.5|23306.4|21
1722952360000|2024-08-06 13:52:40|23335.1|23315.1|23337|23317|23337.6|23317.6|23335.1|23315.1|21
1722952370000|2024-08-06 13:52:50|23332.6|23312.6|23333.2|23313.2|23333.2|23313.2|23332.6|23312.6|7
1722952380000|2024-08-06 13:53:00|23335.1|23315.1|23337|23317|23337|23317|23334.5|23314.5|5
1722952390000|2024-08-06 13:53:10|23336.4|23316.4|23337|23317|23337|23317|23334.5|23314.5|3
1722952400000|2024-08-06 13:53:20|23337.6|23317.6|23343.2|23323.2|23343.2|23323.2|23337|23317|68
1722952410000|2024-08-06 13:53:30|23343.8|23323.8|23345.7|23325.7|23345.7|23325.7|23343.8|23323.8|2
1722952420000|2024-08-06 13:53:40|23350.7|23330.7|23350.7|23330.7|23350.7|23330.7|23350.7|23330.7|9
1722952430000|2024-08-06 13:53:50|23351.3|23331.3|23352.5|23332.5|23352.5|23332.5|23351.3|23331.3|9
1722952440000|2024-08-06 13:54:00|23353.1|23333.1|23358.1|23338.1|23358.1|23338.1|23353.1|23333.1|12
1722952450000|2024-08-06 13:54:10|23358.6|23338.6|23358.1|23338.1|23358.6|23338.6|23358.1|23338.1|23
1722952460000|2024-08-06 13:54:20|23356.9|23336.9|23351.9|23331.9|23356.9|23336.9|23351.9|23331.9|21
1722952470000|2024-08-06 13:54:30|23353.1|23333.1|23357.5|23337.5|23357.5|23337.5|23353.1|23333.1|0
1722952480000|2024-08-06 13:54:40|23358.6|23338.6|23362.5|23342.5|23362.5|23342.5|23358.6|23338.6|5
1722952490000|2024-08-06 13:54:50|23363.1|23343.1|23364.4|23344.4|23365|23345|23363.1|23343.1|24
1722952500000|2024-08-06 13:55:00|23363.8|23343.8|23364.4|23344.4|23364.4|23344.4|23358.8|23338.8|9
1722952510000|2024-08-06 13:55:10|23365.6|23345.6|23376.3|23356.3|23376.3|23356.3|23365.6|23345.6|6
1722952520000|2024-08-06 13:55:20|23386.9|23346.9|23376.3|23356.3|23386.9|23356.3|23376.3|23346.9|4
1722952530000|2024-08-06 13:55:30|23386.9|23346.9|23384.4|23364.4|23386.9|23364.4|23378.8|23346.9|4
1722952540000|2024-08-06 13:55:40|23382.5|23362.5|23382.5|23362.5|23382.5|23362.5|23382.5|23362.5|10
1722952550000|2024-08-06 13:55:50|23381.9|23361.9|23378.2|23358.2|23382.5|23362.5|23378.2|23358.2|3
1722952560000|2024-08-06 13:56:00|23377.6|23357.6|23378.2|23358.2|23378.2|23358.2|23377.6|23357.6|0
1722952570000|2024-08-06 13:56:10|23373.8|23353.8|23366.9|23346.9|23373.8|23353.8|23366.9|23346.9|6
1722952580000|2024-08-06 13:56:20|23364.4|23344.4|23361.9|23341.9|23365|23345|23361.9|23341.9|4
1722952590000|2024-08-06 13:56:30|23359.4|23339.4|23356.9|23336.9|23359.4|23339.4|23355|23335|9
1722952600000|2024-08-06 13:56:40|||||||||1
1722952610000|2024-08-06 13:56:50|23357.5|23337.5|23356.9|23336.9|23357.5|23337.5|23356.9|23336.9|6
1722952620000|2024-08-06 13:57:00|23357.5|23337.5|23357.5|23337.5|23357.5|23337.5|23357.5|23337.5|1
1722952630000|2024-08-06 13:57:10|||||||||68
1722952640000|2024-08-06 13:57:20|23359.4|23339.4|23359.4|23339.4|23359.4|23339.4|23359.4|23339.4|1
1722952650000|2024-08-06 13:57:30|23357.5|23337.5|23359.4|23339.4|23359.4|23339.4|23357.5|23337.5|3
1722952660000|2024-08-06 13:57:40|23356.9|23336.9|23356.9|23336.9|23356.9|23336.9|23356.9|23336.9|11
1722952670000|2024-08-06 13:57:50|23360.5|23340.5|23366.1|23346.1|23368|23348|23360.5|23340.5|28
1722952690000|2024-08-06 13:58:10|||||||||2
1722952710000|2024-08-06 13:58:30|||||||||6
1722952720000|2024-08-06 13:58:40|23370|23350|23375.5|23355.5|23375.5|23355.5|23370|23350|3
1722952730000|2024-08-06 13:58:50|23386.1|23346.1|23379.2|23359.2|23386.1|23359.2|23379.2|23346.1|4
1722952740000|2024-08-06 13:59:00|23378.6|23358.6|23374.4|23354.4|23378.6|23358.6|23374.4|23354.4|12
1722952750000|2024-08-06 13:59:10|23375|23355|23370.5|23350.5|23375|23355|23370.5|23350.5|5
1722952760000|2024-08-06 13:59:20|23375|23355|23375|23355|23375.5|23355.5|23373|23353|3
1722952770000|2024-08-06 13:59:30|23375.5|23355.5|23375|23355|23375.5|23355.5|23375|23355|1
1722952780000|2024-08-06 13:59:40|23373|23353|23371.1|23351.1|23373|23353|23371.1|23351.1|4
1722952790000|2024-08-06 13:59:50|||||||||1
1722952800000|2024-08-06 14:00:00|23375.5|23355.5|23401.7|23381.7|23406.7|23386.7|23375.5|23355.5|146
1722952810000|2024-08-06 14:00:10|23404.2|23384.2|23400.5|23380.5|23404.2|23384.2|23400.5|23380.5|99
1722952820000|2024-08-06 14:00:20|23398.6|23378.6|23390.5|23370.5|23398.6|23378.6|23390.5|23370.5|4
1722952830000|2024-08-06 14:00:30|23390|23370|23396.1|23376.1|23396.7|23376.7|23388|23368|9
1722952840000|2024-08-06 14:00:40|23403|23383|23411.1|23391.1|23411.1|23391.1|23403|23383|14
1722952850000|2024-08-06 14:00:50|23413.6|23393.6|23413|23393|23414.2|23394.2|23408.6|23388.6|50
1722952860000|2024-08-06 14:01:00|23414.2|23394.2|23414.2|23394.2|23421.7|23401.7|23414.2|23394.2|16
1722952870000|2024-08-06 14:01:10|23414.8|23394.8|23416.7|23396.7|23419.2|23399.2|23414.8|23394.8|53
1722952880000|2024-08-06 14:01:20|23415.5|23395.5|23411.1|23391.1|23415.5|23395.5|23411.1|23391.1|43
1722952890000|2024-08-06 14:01:30|23411.7|23391.7|23414.8|23394.8|23414.8|23394.8|23408.6|23388.6|14
1722952900000|2024-08-06 14:01:40|23419.8|23399.8|23439.2|23419.2|23439.8|23419.8|23419.8|23399.8|15
1722952910000|2024-08-06 14:01:50|23437.3|23417.3|23438.5|23418.5|23440.4|23420.4|23437.3|23417.3|8
1722952920000|2024-08-06 14:02:00|23437.9|23417.9|23434.8|23414.8|23437.9|23417.9|23434.8|23414.8|1
1722952930000|2024-08-06 14:02:10|23435.4|23415.4|23426|23406|23437.3|23417.3|23426|23406|16
1722952940000|2024-08-06 14:02:20|23427.9|23407.9|23427.9|23407.9|23427.9|23407.9|23427.9|23407.9|1
1722952950000|2024-08-06 14:02:30|23431|23411|23437.9|23417.9|23437.9|23417.9|23431|23411|8
1722952960000|2024-08-06 14:02:40|23441|23421|23441|23421|23441|23421|23441|23421|5
1722952970000|2024-08-06 14:02:50|23441.6|23421.6|23443.5|23423.5|23443.5|23423.5|23441|23421|20
1722952980000|2024-08-06 14:03:00|23445.4|23425.4|23429.9|23409.9|23452.3|23432.3|23429.9|23409.9|69
1722952990000|2024-08-06 14:03:10|23428|23408|23420.5|23400.5|23428|23408|23420.5|23400.5|4
1722953000000|2024-08-06 14:03:20|23421.1|23401.1|23418.6|23398.6|23421.1|23401.1|23418.6|23398.6|13
1722953010000|2024-08-06 14:03:30|23419.2|23399.2|23426.7|23406.7|23426.7|23406.7|23419.2|23399.2|25
1722953030000|2024-08-06 14:03:50|23426.1|23406.1|23416.7|23396.7|23426.1|23406.1|23416.7|23396.7|11
1722953040000|2024-08-06 14:04:00|23413.6|23393.6|23411.7|23391.7|23413.6|23393.6|23411.7|23391.7|7
1722953050000|2024-08-06 14:04:10|23409.2|23389.2|23409.2|23389.2|23409.2|23389.2|23408.6|23388.6|20
1722953060000|2024-08-06 14:04:20|23406.7|23386.7|23406.7|23386.7|23406.7|23386.7|23406.7|23386.7|20
1722953070000|2024-08-06 14:04:30|23407.3|23387.3|23406.7|23386.7|23407.3|23387.3|23406.7|23386.7|1
1722953080000|2024-08-06 14:04:40|23405.4|23385.4|23404.8|23384.8|23405.4|23385.4|23404.8|23384.8|1
1722953090000|2024-08-06 14:04:50|23408.5|23388.5|23422.3|23402.3|23422.9|23402.9|23408.5|23388.5|5
1722953100000|2024-08-06 14:05:00|23421.7|23401.7|23421.1|23401.1|23421.7|23401.7|23421.1|23401.1|12
1722953110000|2024-08-06 14:05:10|23421.7|23401.7|23427.3|23407.3|23431.7|23411.7|23421.1|23401.1|4
1722953120000|2024-08-06 14:05:20|23426.7|23406.7|23427.3|23407.3|23429.8|23409.8|23424.8|23404.8|23
1722953130000|2024-08-06 14:05:30|23428.5|23408.5|23428.5|23408.5|23428.5|23408.5|23428.5|23408.5|1
1722953140000|2024-08-06 14:05:40|23427.9|23407.9|23431|23411|23431|23411|23427.9|23407.9|4
1722953150000|2024-08-06 14:05:50|23432.9|23412.9|23435.4|23415.4|23435.4|23415.4|23432.9|23412.9|5
1722953160000|2024-08-06 14:06:00|23434.8|23414.8|23421|23401|23434.8|23414.8|23421|23401|6
1722953170000|2024-08-06 14:06:10|23419.8|23399.8|23417.3|23397.3|23419.8|23399.8|23417.3|23397.3|1
1722953180000|2024-08-06 14:06:20|23415.4|23395.4|23415.4|23395.4|23415.4|23395.4|23415.4|23395.4|1
1722953190000|2024-08-06 14:06:30|||||||||1
1722953200000|2024-08-06 14:06:40|23413.5|23393.5|23411|23391|23413.5|23393.5|23411|23391|5
1722953210000|2024-08-06 14:06:50|23409.8|23389.8|23405.4|23385.4|23409.8|23389.8|23405.4|23385.4|2
1722953220000|2024-08-06 14:07:00|23403.5|23383.5|23356.7|23336.7|23403.5|23383.5|23356.7|23336.7|35
1722953230000|2024-08-06 14:07:10|23354.8|23334.8|23354.1|23334.1|23354.8|23334.8|23351.7|23331.7|14
1722953240000|2024-08-06 14:07:20|23356|23336|23355.5|23335.5|23358.5|23338.5|23353.6|23333.6|94
1722953250000|2024-08-06 14:07:30|23350.5|23330.5|23350.5|23330.5|23350.5|23330.5|23350.5|23330.5|24
1722953260000|2024-08-06 14:07:40|23351.1|23331.1|23351.7|23331.7|23351.7|23331.7|23349.2|23329.2|10
1722953270000|2024-08-06 14:07:50|23352.3|23332.3|23353.6|23333.6|23353.6|23333.6|23352.3|23332.3|2
1722953280000|2024-08-06 14:08:00|23354.2|23334.2|23349.8|23329.8|23354.2|23334.2|23349.8|23329.8|16
1722953290000|2024-08-06 14:08:10|23349.2|23329.2|23349.8|23329.8|23349.8|23329.8|23349.2|23329.2|20
1722953300000|2024-08-06 14:08:20|23350.4|23330.4|23353.5|23333.5|23353.5|23333.5|23350.4|23330.4|2
1722953310000|2024-08-06 14:08:30|23354.8|23334.8|23353.6|23333.6|23354.8|23334.8|23353.6|23333.6|3
1722953320000|2024-08-06 14:08:40|23349.8|23329.8|23349.8|23329.8|23349.8|23329.8|23349.8|23329.8|4
1722953330000|2024-08-06 14:08:50|23351.7|23331.7|23353.6|23333.6|23356.1|23336.1|23351.7|23331.7|7
1722953340000|2024-08-06 14:09:00|23353|23333|23349.2|23329.2|23353.6|23333.6|23349.2|23329.2|6
1722953350000|2024-08-06 14:09:10|23348.6|23328.6|23351.7|23331.7|23351.7|23331.7|23348.6|23328.6|10
1722953360000|2024-08-06 14:09:20|23351.1|23331.1|23352.9|23332.9|23353.6|23333.6|23351.1|23331.1|4
1722953370000|2024-08-06 14:09:30|23354.8|23334.8|23364.2|23344.2|23364.8|23344.8|23354.8|23334.8|6
1722953380000|2024-08-06 14:09:40|23360.5|23340.5|23350.5|23330.5|23360.5|23340.5|23350.5|23330.5|30
1722953390000|2024-08-06 14:09:50|23351.1|23331.1|23348.6|23328.6|23351.1|23331.1|23348.6|23328.6|1
1722953410000|2024-08-06 14:10:10|||||||||1
1722953420000|2024-08-06 14:10:20|23349.8|23329.8|23354.8|23334.8|23354.8|23334.8|23349.8|23329.8|8
1722953430000|2024-08-06 14:10:30|23355.4|23335.4|23357.3|23337.3|23357.3|23337.3|23355.4|23335.4|0
1722953440000|2024-08-06 14:10:40|||||||||1
1722953450000|2024-08-06 14:10:50|23356.7|23336.7|23356.7|23336.7|23356.7|23336.7|23356.7|23336.7|5
1722953460000|2024-08-06 14:11:00|||||||||2
1722953470000|2024-08-06 14:11:10|23354.8|23334.8|23351.7|23331.7|23354.8|23334.8|23351.7|23331.7|10
1722953490000|2024-08-06 14:11:30|23350.5|23330.5|23352.3|23332.3|23352.3|23332.3|23349.2|23329.2|13
1722953500000|2024-08-06 14:11:40|23352.9|23332.9|23351.7|23331.7|23352.9|23332.9|23351.7|23331.7|97
1722953510000|2024-08-06 14:11:50|23349.8|23329.8|23349.8|23329.8|23349.8|23329.8|23349.8|23329.8|1
1722953520000|2024-08-06 14:12:00|||||||||12
1722953530000|2024-08-06 14:12:10|23349.2|23329.2|23336.7|23316.7|23349.2|23329.2|23336.7|23316.7|24
1722953540000|2024-08-06 14:12:20|23334.3|23314.3|23316.7|23296.7|23334.3|23314.3|23316.7|23296.7|8
1722953550000|2024-08-06 14:12:30|23317.3|23297.3|23322.9|23302.9|23322.9|23302.9|23317.3|23297.3|14
1722953560000|2024-08-06 14:12:40|23322.3|23302.3|23322.9|23302.9|23322.9|23302.9|23322.3|23302.3|6
1722953570000|2024-08-06 14:12:50|23323.4|23303.4|23340.9|23320.9|23340.9|23320.9|23323.4|23303.4|72
1722953580000|2024-08-06 14:13:00|23340.4|23320.4|23340.9|23320.9|23345.4|23325.4|23340.4|23320.4|18
1722953590000|2024-08-06 14:13:10|23340.4|23320.4|23340.4|23320.4|23340.4|23320.4|23337.9|23317.9|0
1722953600000|2024-08-06 14:13:20|23340.9|23320.9|23340.4|23320.4|23340.9|23320.9|23340.4|23320.4|1
1722953610000|2024-08-06 14:13:30|23340.9|23320.9|23342.9|23322.9|23342.9|23322.9|23340.9|23320.9|1
1722953620000|2024-08-06 14:13:40|23343.4|23323.4|23358.4|23318.4|23358.4|23327.9|23343.4|23318.4|18
1722953630000|2024-08-06 14:13:50|23349|23329|23350.9|23330.9|23351.5|23331.5|23349|23329|5
1722953640000|2024-08-06 14:14:00|23345.9|23325.9|23353.4|23313.4|23353.4|23325.9|23344|23313.4|5
1722953650000|2024-08-06 14:14:10|23343.4|23323.4|23343.4|23323.4|23344|23324|23343.4|23323.4|5
1722953660000|2024-08-06 14:14:20|23342.9|23322.9|23339|23319|23342.9|23322.9|23339|23319|8
1722953670000|2024-08-06 14:14:30|23340.9|23320.9|23340.9|23320.9|23340.9|23320.9|23340.9|23320.9|1
1722953680000|2024-08-06 14:14:40|||||||||1
1722953690000|2024-08-06 14:14:50|23339.8|23319.8|23325.9|23305.9|23339.8|23319.8|23325.9|23305.9|9
1722953700000|2024-08-06 14:15:00|23326.5|23306.5|23334.6|23314.6|23335.2|23315.2|23326.5|23306.5|4
1722953710000|2024-08-06 14:15:10|23335.8|23315.8|23354|23334|23354|23334|23334.6|23314.6|8
1722953720000|2024-08-06 14:15:20|23353.4|23333.4|23360.4|23340.4|23360.4|23340.4|23349.8|23329.8|24
1722953740000|2024-08-06 14:15:40|23360.3|23340.3|23356.7|23336.7|23360.3|23340.3|23356.7|23336.7|6
1722953750000|2024-08-06 14:15:50|23352.8|23332.8|23342.8|23322.8|23352.8|23332.8|23342.8|23322.8|10
1722953760000|2024-08-06 14:16:00|23340.3|23320.3|23340.3|23320.3|23340.3|23320.3|23340.3|23320.3|4
1722953780000|2024-08-06 14:16:20|23342.8|23322.8|23340.3|23320.3|23342.8|23322.8|23339.8|23319.8|2
1722953790000|2024-08-06 14:16:30|23339.8|23319.8|23347.8|23327.8|23347.8|23327.8|23339.8|23319.8|8
1722953800000|2024-08-06 14:16:40|23348.4|23328.4|23348.4|23328.4|23348.4|23328.4|23348.4|23328.4|0
1722953810000|2024-08-06 14:16:50|23349|23329|23353.4|23333.4|23353.4|23333.4|23348.4|23328.4|60
1722953820000|2024-08-06 14:17:00|23354|23334|23375.1|23355.1|23380.1|23355.1|23354|23334|127
1722953830000|2024-08-06 14:17:10|23380.8|23360.8|23380.8|23360.8|23380.8|23360.8|23380.8|23360.8|13
1722953840000|2024-08-06 14:17:20|23385.8|23345.8|23383.9|23343.9|23385.8|23345.8|23383.9|23343.9|3
1722953850000|2024-08-06 14:17:30|23370.8|23350.8|23371.4|23351.4|23371.4|23351.4|23370.8|23350.8|16
1722953860000|2024-08-06 14:17:40|23372.1|23352.1|23370.2|23350.2|23372.1|23352.1|23370.2|23350.2|0
1722953870000|2024-08-06 14:17:50|||||||||3
1722953880000|2024-08-06 14:18:00|||||||||17
1722953890000|2024-08-06 14:18:10|23368.3|23348.3|23368.3|23348.3|23368.3|23348.3|23368.3|23348.3|2
1722953900000|2024-08-06 14:18:20|||||||||10
1722953910000|2024-08-06 14:18:30|23370.8|23350.8|23372.7|23352.7|23372.7|23352.7|23370.8|23350.8|0
1722953920000|2024-08-06 14:18:40|23371.5|23351.5|23372.7|23352.7|23372.7|23352.7|23368.3|23348.3|11
1722953930000|2024-08-06 14:18:50|23373.3|23353.3|23373.3|23353.3|23373.3|23353.3|23373.3|23353.3|8
1722953940000|2024-08-06 14:19:00|23377.7|23357.7|23392|23352|23392|23358.9|23377.7|23352|3
1722953950000|2024-08-06 14:19:10|23383.7|23363.7|23387.5|23367.5|23387.5|23367.5|23383.7|23363.7|1
1722953960000|2024-08-06 14:19:20|23390.8|23370.8|23393.3|23373.3|23393.3|23373.3|23390.8|23370.8|4
1722953970000|2024-08-06 14:19:30|23392.7|23372.7|23393.3|23373.3|23393.3|23373.3|23390.8|23370.8|3
1722953980000|2024-08-06 14:19:40|23390.8|23370.8|23372.7|23352.7|23393.3|23373.3|23370.8|23350.8|13
1722953990000|2024-08-06 14:19:50|23373.3|23353.3|23373.3|23353.3|23373.3|23353.3|23372.7|23352.7|2
1722954000000|2024-08-06 14:20:00|23373.9|23353.9|23373.9|23353.9|23373.9|23353.9|23373.9|23353.9|11
1722954010000|2024-08-06 14:20:10|23374.5|23354.5|23374.5|23354.5|23374.5|23354.5|23374.5|23354.5|5
1722954020000|2024-08-06 14:20:20|23373.9|23353.9|23376.4|23356.4|23377|23357|23373.9|23353.9|16
1722954030000|2024-08-06 14:20:30|23380.2|23360.2|23388.9|23368.9|23389.5|23369.5|23380.2|23360.2|82
1722954040000|2024-08-06 14:20:40|23388.3|23368.3|23375.8|23355.8|23388.3|23368.3|23375.8|23347|29
1722954050000|2024-08-06 14:20:50|23373.9|23353.9|23373.9|23353.9|23373.9|23353.9|23373.9|23353.9|0
1722954060000|2024-08-06 14:21:00|23368.9|23348.9|23351.4|23331.4|23368.9|23348.9|23351.4|23322.7|8
1722954070000|2024-08-06 14:21:10|23360.8|23320.8|23325.8|23305.8|23360.8|23331.4|23323.4|23303.4|159
1722954080000|2024-08-06 14:21:20|23323.9|23303.9|23320.2|23300.2|23323.9|23303.9|23320.2|23300.2|39
1722954090000|2024-08-06 14:21:30|||||||||8
1722954100000|2024-08-06 14:21:40|||||||||14
1722954110000|2024-08-06 14:21:50|23319.6|23299.6|23313.4|23293.4|23324.6|23299.6|23313.4|23284.6|5
1722954120000|2024-08-06 14:22:00|23312.2|23292.2|23302.7|23282.7|23312.2|23292.2|23299|23279|18
1722954130000|2024-08-06 14:22:10|23304.6|23284.6|23281.4|23261.4|23304.6|23284.6|23281.4|23261.4|20
1722954140000|2024-08-06 14:22:20|||||||||1
1722954150000|2024-08-06 14:22:30|||||||||4
1722954160000|2024-08-06 14:22:40|23280.8|23260.8|23280.8|23260.8|23280.8|23260.8|23280.8|23260.8|1
1722954170000|2024-08-06 14:22:50|23280.2|23260.2|23280.2|23260.2|23280.2|23260.2|23280.2|23260.2|5
1722954180000|2024-08-06 14:23:00|||||||||2
1722954190000|2024-08-06 14:23:10|||||||||1
1722954200000|2024-08-06 14:23:20|23279.6|23259.6|23279|23259|23279.6|23259.6|23279|23259|4
1722954210000|2024-08-06 14:23:30|23277.1|23257.1|23272.1|23252.1|23277.1|23257.1|23272.1|23252.1|1
1722954220000|2024-08-06 14:23:40|23267.1|23247.1|23267.1|23247.1|23267.1|23247.1|23267.1|23247.1|0
1722954230000|2024-08-06 14:23:50|23265.2|23245.2|23262.1|23242.1|23265.2|23245.2|23262.1|23242.1|7
1722954240000|2024-08-06 14:24:00|23260.2|23240.2|23260.2|23240.2|23262.7|23242.7|23260.2|23240.2|5
1722954250000|2024-08-06 14:24:10|23257.7|23237.7|23255.2|23235.2|23257.7|23237.7|23254.6|23234.6|45
1722954260000|2024-08-06 14:24:20|23254.6|23234.6|23255.2|23235.2|23255.2|23235.2|23254.6|23234.6|25
1722954270000|2024-08-06 14:24:30|23256.4|23236.4|23261.9|23241.9|23261.9|23241.9|23256.4|23236.4|6
1722954280000|2024-08-06 14:24:40|23262.5|23242.5|23284.4|23264.4|23284.4|23264.4|23262.5|23242.5|24
1722954290000|2024-08-06 14:24:50|23283.9|23263.9|23280.8|23260.8|23283.9|23263.9|23280.8|23260.8|11
1722954300000|2024-08-06 14:25:00|23280.2|23260.2|23270.6|23250.6|23280.2|23260.2|23270.6|23250.6|7
1722954310000|2024-08-06 14:25:10|23271.9|23251.9|23268.9|23248.9|23271.9|23251.9|23266.9|23246.9|2
1722954320000|2024-08-06 14:25:20|23265.6|23245.6|23265|23245|23267.5|23247.5|23265|23245|108
1722954330000|2024-08-06 14:25:30|23269.3|23249.3|23296.5|23276.5|23296.5|23276.5|23269.3|23249.3|142
1722954340000|2024-08-06 14:25:40|23298.4|23278.4|23291.6|23271.6|23298.4|23278.4|23291.6|23271.6|31
1722954350000|2024-08-06 14:25:50|23291.1|23271.1|23321.6|23281.6|23321.6|23287.2|23291.1|23271.1|18
1722954360000|2024-08-06 14:26:00|23323.6|23283.6|23314.7|23294.7|23323.6|23294.7|23312.8|23281.6|10
1722954370000|2024-08-06 14:26:10|23329.7|23289.7|23325.9|23305.9|23330.3|23305.9|23324|23289.7|13
1722954380000|2024-08-06 14:26:20|23328.4|23308.4|23334.1|23314.1|23334.1|23314.1|23327.8|23307.8|30
1722954390000|2024-08-06 14:26:30|23333.6|23313.6|23342.8|23322.8|23344.1|23324.1|23333.6|23313.6|10
1722954400000|2024-08-06 14:26:40|23343.4|23323.4|23345.3|23325.3|23345.3|23325.3|23343.4|23323.4|3
1722954410000|2024-08-06 14:26:50|23345.9|23325.9|23345.9|23325.9|23345.9|23325.9|23345.9|23325.9|3
1722954420000|2024-08-06 14:27:00|23345.3|23325.3|23346.6|23326.6|23347.2|23327.2|23342.8|23322.8|18
1722954430000|2024-08-06 14:27:10|23347.2|23327.2|23349.1|23329.1|23349.1|23329.1|23347.2|23327.2|7
1722954440000|2024-08-06 14:27:20|23346.1|23326.1|23328.5|23308.5|23346.1|23326.1|23328.5|23308.5|22
1722954450000|2024-08-06 14:27:30|23330.5|23310.5|23328|23308|23330.5|23310.5|23328|23308|13
1722954460000|2024-08-06 14:27:40|23326|23306|23307.4|23287.4|23326|23306|23307.4|23287.4|20
1722954470000|2024-08-06 14:27:50|23302.4|23282.4|23299.3|23279.3|23302.4|23282.4|23297.4|23277.4|4
1722954480000|2024-08-06 14:28:00|23298.7|23278.7|23295.5|23275.5|23298.7|23278.7|23293|23273|4
1722954490000|2024-08-06 14:28:10|23297.4|23277.4|23297.4|23277.4|23297.4|23277.4|23297.4|23277.4|5
1722954500000|2024-08-06 14:28:20|||||||||3
1722954510000|2024-08-06 14:28:30|23292.4|23272.4|23289.9|23269.9|23292.4|23272.4|23289.9|23269.9|4
1722954520000|2024-08-06 14:28:40|23292.4|23272.4|23289.9|23269.9|23293|23273|23289.9|23269.9|7
1722954530000|2024-08-06 14:28:50|23290.5|23270.5|23286|23266|23292.4|23272.4|23286|23266|10
1722954540000|2024-08-06 14:29:00|23288|23268|23288.5|23268.5|23288.5|23268.5|23286|23266|6
1722954550000|2024-08-06 14:29:10|23286|23266|23305.9|23265.9|23305.9|23271.5|23286|23262.1|20
1722954560000|2024-08-06 14:29:20|23296.5|23276.5|23302.8|23262.8|23302.8|23276.5|23293.4|23262.8|3
1722954570000|2024-08-06 14:29:30|23300.9|23260.9|23283.4|23263.4|23302.8|23273.4|23281.5|23250.9|0
1722954580000|2024-08-06 14:29:40|23281.5|23261.5|23279|23259|23281.5|23261.5|23279|23259|2
1722954590000|2024-08-06 14:29:50|23276.5|23256.5|23276.5|23256.5|23276.5|23256.5|23276.5|23256.5|8
1722954600000|2024-08-06 14:30:00|23274|23254|23274.6|23254.6|23274.6|23254.6|23271.5|23251.5|26
1722954610000|2024-08-06 14:30:10|23268.5|23248.5|23257.8|23237.8|23268.5|23248.5|23251.5|23231.5|33
1722954620000|2024-08-06 14:30:20|23258.4|23238.4|23257.2|23237.2|23260.3|23240.3|23257.2|23237.2|1
1722954630000|2024-08-06 14:30:30|23256.6|23236.6|23252.8|23232.8|23256.6|23236.6|23252.2|23232.2|2
1722954640000|2024-08-06 14:30:40|23254.7|23234.7|23270.9|23250.9|23277.8|23250.9|23254.7|23234.7|61
1722954650000|2024-08-06 14:30:50|23268.4|23248.4|23278.2|23258.2|23278.2|23258.2|23268.4|23248.4|53
1722954660000|2024-08-06 14:31:00|23277.7|23257.7|23279.6|23259.6|23279.6|23259.6|23277.7|23257.7|21
1722954670000|2024-08-06 14:31:10|23277.7|23257.7|23273.2|23233.2|23277.7|23257.7|23273.2|23233.2|17
1722954680000|2024-08-06 14:31:20|23262.1|23242.1|23260.2|23240.2|23262.1|23242.1|23259.6|23239.6|0
1722954690000|2024-08-06 14:31:30|23260.7|23240.7|23258.4|23238.4|23262.7|23242.7|23258.4|23238.4|9
1722954700000|2024-08-06 14:31:40|23259|23239|23267.9|23247.9|23272.2|23252.2|23259|23239|34
1722954710000|2024-08-06 14:31:50|23264.1|23244.1|23252.2|23232.2|23264.1|23244.1|23252.2|23232.2|2
1722954720000|2024-08-06 14:32:00|23254.1|23234.1|23249.7|23229.7|23254.1|23234.1|23249.7|23229.7|1
1722954730000|2024-08-06 14:32:10|23247.8|23227.8|23246.6|23226.6|23247.8|23227.8|23246.6|23226.6|21
1722954740000|2024-08-06 14:32:20|||||||||4
1722954750000|2024-08-06 14:32:30|23247.2|23227.2|23249.1|23229.1|23249.1|23229.1|23247.2|23227.2|4
1722954760000|2024-08-06 14:32:40|23250.3|23230.3|23254.7|23234.7|23254.7|23234.7|23250.3|23230.3|14
1722954770000|2024-08-06 14:32:50|23259.1|23239.1|23260.9|23240.9|23260.9|23240.9|23259.1|23239.1|1
1722954780000|2024-08-06 14:33:00|23266.6|23246.6|23274.7|23254.7|23274.7|23254.7|23266.6|23246.6|4
1722954790000|2024-08-06 14:33:10|23274.1|23254.1|23267.8|23247.8|23281.6|23254.1|23266.6|23239.7|13
1722954800000|2024-08-06 14:33:20|23270.3|23250.3|23285.7|23265.7|23285.7|23265.7|23270.3|23250.3|10
1722954810000|2024-08-06 14:33:30|23287.6|23267.6|23295.1|23275.1|23295.1|23275.1|23287.6|23267.6|24
1722954820000|2024-08-06 14:33:40|23294|23274|23287.6|23267.6|23294|23274|23287.1|23267.1|11
1722954830000|2024-08-06 14:33:50|23298.2|23258.2|23299.6|23279.6|23299.6|23279.6|23295.1|23258.2|52
1722954840000|2024-08-06 14:34:00|23302.1|23282.1|23302.6|23282.6|23302.6|23282.6|23302.1|23282.1|4
1722954850000|2024-08-06 14:34:10|23307.6|23287.6|23332.5|23312.5|23332.5|23312.5|23307.6|23287.6|48
1722954860000|2024-08-06 14:34:20|23333.1|23313.1|23333.1|23313.1|23333.1|23313.1|23333.1|23313.1|3
1722954870000|2024-08-06 14:34:30|||||||||4
1722954880000|2024-08-06 14:34:40|23335.6|23315.6|23356.8|23336.8|23356.8|23336.8|23335.6|23315.6|39
1722954890000|2024-08-06 14:34:50|23358.5|23338.5|23362.9|23342.9|23364.8|23344.8|23346.8|23326.8|58
1722954900000|2024-08-06 14:35:00|23368.5|23348.5|23372.9|23352.9|23373.5|23353.5|23368.5|23348.5|2
1722954910000|2024-08-06 14:35:10|23371|23351|23374.1|23354.1|23374.1|23354.1|23371|23351|7
1722954920000|2024-08-06 14:35:20|23375.9|23355.9|23401.8|23381.8|23408.2|23385.4|23375.9|23348.2|164
1722954930000|2024-08-06 14:35:30|23404.3|23384.3|23399.3|23379.3|23404.3|23384.3|23399.3|23379.3|4
1722954940000|2024-08-06 14:35:40|23396.8|23376.8|23398.7|23378.7|23398.7|23378.7|23393.7|23373.7|64
1722954950000|2024-08-06 14:35:50|23399.3|23379.3|23401.8|23381.8|23401.8|23381.8|23399.3|23379.3|19
1722954960000|2024-08-06 14:36:00|23403.7|23383.7|23395.6|23375.6|23405|23385|23395.6|23375.6|7
1722954970000|2024-08-06 14:36:10|23398.1|23378.1|23396.2|23376.2|23398.1|23378.1|23395.6|23375.6|7
1722954980000|2024-08-06 14:36:20|23398.1|23378.1|23385.1|23365.1|23398.1|23378.1|23385.1|23365.1|50
1722954990000|2024-08-06 14:36:30|23385.7|23365.7|23382.5|23362.5|23385.7|23365.7|23381.9|23361.9|13
1722955000000|2024-08-06 14:36:40|23389.4|23369.4|23390|23370|23390|23370|23389.4|23369.4|2
1722955010000|2024-08-06 14:36:50|23393.8|23373.8|23412.5|23392.5|23417.3|23397.3|23393.8|23365.6|64
1722955020000|2024-08-06 14:37:00|23411.9|23391.9|23396.9|23376.9|23413.8|23393.8|23396.9|23376.9|20
1722955030000|2024-08-06 14:37:10|23396.3|23376.3|23392.6|23372.6|23398.2|23378.2|23392.6|23372.6|1
1722955040000|2024-08-06 14:37:20|||||||||3
1722955050000|2024-08-06 14:37:30|23390.7|23370.7|23391.3|23371.3|23391.3|23371.3|23390.7|23370.7|8
1722955060000|2024-08-06 14:37:40|23386.3|23366.3|23371.3|23351.3|23386.3|23366.3|23371.3|23351.3|17
1722955070000|2024-08-06 14:37:50|23370.7|23350.7|23361.3|23341.3|23370.7|23350.7|23361.3|23341.3|4
1722955080000|2024-08-06 14:38:00|23360.7|23340.7|23356.3|23336.3|23360.7|23340.7|23356.3|23336.3|3
1722955090000|2024-08-06 14:38:10|23354.4|23334.4|23331.3|23311.3|23354.4|23334.4|23331.3|23311.3|32
1722955100000|2024-08-06 14:38:20|23330.7|23310.7|23313.8|23293.8|23330.7|23310.7|23313.8|23293.8|10
1722955110000|2024-08-06 14:38:30|23313.2|23293.2|23315.1|23295.1|23315.1|23295.1|23313.2|23293.2|24
1722955120000|2024-08-06 14:38:40|23312.6|23292.6|23309.5|23289.5|23312.6|23292.6|23307|23287|27
1722955130000|2024-08-06 14:38:50|23310.1|23290.1|23312.6|23292.6|23312.6|23292.6|23310.1|23290.1|0
1722955140000|2024-08-06 14:39:00|23312|23292|23312|23292|23312|23292|23312|23292|5
1722955150000|2024-08-06 14:39:10|23311.4|23291.4|23311.4|23291.4|23311.4|23291.4|23311.4|23291.4|0
1722955160000|2024-08-06 14:39:20|23308.9|23288.9|23292|23272|23309.5|23289.5|23292|23272|6
1722955170000|2024-08-06 14:39:30|23289.1|23269.1|23273.9|23253.9|23289.1|23269.1|23273.9|23253.9|42
1722955180000|2024-08-06 14:39:40|23268.4|23248.4|23259.5|23239.5|23275.9|23248.4|23259.5|23232|60
1722955190000|2024-08-06 14:39:50|23261.4|23241.4|23282.2|23262.2|23298.9|23268.4|23261.4|23241.4|27
1722955200000|2024-08-06 14:40:00|23277.8|23257.8|23272.8|23252.8|23277.8|23257.8|23272.8|23252.8|9
1722955210000|2024-08-06 14:40:10|||||||||3
1722955220000|2024-08-06 14:40:20|23273.4|23253.4|23276.4|23256.4|23285.1|23257|23273.4|23245.1|11
1722955230000|2024-08-06 14:40:30|||||||||1
1722955240000|2024-08-06 14:40:40|23280.3|23260.3|23283.9|23263.9|23283.9|23263.9|23280.3|23260.3|5
1722955250000|2024-08-06 14:40:50|23284.5|23264.5|23281.6|23261.6|23286.4|23266.4|23281.6|23261.6|11
1722955260000|2024-08-06 14:41:00|23281|23261|23281.6|23261.6|23281.6|23261.6|23281|23261|2
1722955270000|2024-08-06 14:41:10|23281|23261|23269.7|23249.7|23281.6|23261.6|23269.7|23249.7|3
1722955280000|2024-08-06 14:41:20|23269.1|23249.1|23271|23251|23271.6|23251.6|23267.2|23247.2|22
1722955290000|2024-08-06 14:41:30|23269.1|23249.1|23271|23251|23271.6|23251.6|23267.2|23247.2|0
1722955300000|2024-08-06 14:41:40|23271.6|23251.6|23271.6|23251.6|23271.6|23251.6|23271.6|23251.6|4
1722955310000|2024-08-06 14:41:50|23272.2|23252.2|23269.8|23249.8|23276|23256|23269.8|23249.8|35
1722955320000|2024-08-06 14:42:00|23270.4|23250.4|23283.5|23263.5|23286.6|23263.5|23269.8|23242.8|4
1722955330000|2024-08-06 14:42:10|23284.1|23264.1|23283.5|23263.5|23284.1|23264.1|23283.5|23263.5|3
1722955340000|2024-08-06 14:42:20|23284.7|23264.7|23284.1|23264.1|23286.6|23266.6|23284.1|23264.1|10
1722955350000|2024-08-06 14:42:30|23283.5|23263.5|23282.9|23262.9|23283.5|23263.5|23282.9|23262.9|2
1722955360000|2024-08-06 14:42:40|23280.4|23260.4|23265.4|23245.4|23280.4|23260.4|23265.4|23245.4|23
1722955370000|2024-08-06 14:42:50|23267.9|23247.9|23269.1|23249.1|23269.1|23249.1|23266|23246|9
1722955380000|2024-08-06 14:43:00|23269.7|23249.7|23274.8|23254.8|23274.8|23254.8|23269.7|23249.7|18
1722955390000|2024-08-06 14:43:10|23276.6|23256.6|23280.4|23260.4|23282.3|23262.3|23276.6|23256.6|39
1722955400000|2024-08-06 14:43:20|23279.8|23259.8|23277.9|23257.9|23279.8|23259.8|23277.9|23257.9|7
1722955410000|2024-08-06 14:43:30|||||||||35
1722955420000|2024-08-06 14:43:40|23276.1|23256.1|23277.9|23257.9|23277.9|23257.9|23270.4|23250.4|6
1722955430000|2024-08-06 14:43:50|23277.3|23257.3|23271|23251|23277.3|23257.3|23271|23251|1
1722955440000|2024-08-06 14:44:00|23270.4|23250.4|23270.4|23250.4|23270.4|23250.4|23270.4|23250.4|2
1722955450000|2024-08-06 14:44:10|23269.8|23249.8|23242.9|23222.9|23269.8|23249.8|23242.9|23222.9|59
1722955460000|2024-08-06 14:44:20|23244.8|23224.8|23250.4|23230.4|23250.4|23230.4|23244.8|23224.8|7
1722955470000|2024-08-06 14:44:30|23249.8|23229.8|23248.6|23228.6|23249.8|23229.8|23248.6|23228.6|9
1722955480000|2024-08-06 14:44:40|23246.1|23226.1|23247.3|23227.3|23247.3|23227.3|23246.1|23226.1|3
1722955490000|2024-08-06 14:44:50|23249.2|23229.2|23248.6|23228.6|23249.2|23229.2|23248.6|23228.6|2
1722955500000|2024-08-06 14:45:00|23249.2|23229.2|23248.6|23228.6|23249.2|23229.2|23246.7|23226.7|1
1722955510000|2024-08-06 14:45:10|23248|23228|23226.9|23206.9|23248|23228|23226.9|23206.9|52
1722955520000|2024-08-06 14:45:20|23226.3|23206.3|23210|23190|23226.3|23206.3|23210|23190|88
1722955530000|2024-08-06 14:45:30|23211.9|23191.9|23211.9|23191.9|23211.9|23191.9|23211.9|23191.9|14
1722955540000|2024-08-06 14:45:40|23215|23195|23215|23195|23215|23195|23215|23195|18
1722955550000|2024-08-06 14:45:50|23215.5|23195.5|23217.5|23197.5|23217.5|23197.5|23215.5|23195.5|4
1722955560000|2024-08-06 14:46:00|23216.9|23196.9|23211.3|23191.3|23226.3|23206.3|23211.3|23191.3|52
1722955570000|2024-08-06 14:46:10|23211.9|23191.9|23221.9|23201.9|23222.5|23202.5|23211.9|23191.9|32
1722955580000|2024-08-06 14:46:20|23223.8|23203.8|23219.4|23199.4|23223.8|23203.8|23219.4|23199.4|4
1722955590000|2024-08-06 14:46:30|23221.9|23201.9|23216.9|23196.9|23221.9|23201.9|23216.9|23196.9|1
1722955610000|2024-08-06 14:46:50|23215|23195|23192.8|23172.8|23216.9|23196.9|23192.8|23172.8|42
1722955620000|2024-08-06 14:47:00|23189.5|23169.5|23193.2|23173.2|23193.2|23173.2|23188.2|23168.2|11
1722955630000|2024-08-06 14:47:10|23195.1|23175.1|23195.1|23175.1|23195.1|23175.1|23195.1|23175.1|4
1722955640000|2024-08-06 14:47:20|23198.9|23178.9|23212.6|23192.6|23212.6|23192.6|23198.9|23178.9|15
1722955650000|2024-08-06 14:47:30|23214.4|23194.4|23223.8|23203.8|23223.8|23203.8|23214.4|23194.4|9
1722955660000|2024-08-06 14:47:40|23228.2|23208.2|23223.8|23203.8|23228.2|23208.2|23223.8|23203.8|6
1722955670000|2024-08-06 14:47:50|23221.9|23201.9|23218.8|23198.8|23221.9|23201.9|23218.8|23198.8|4
1722955680000|2024-08-06 14:48:00|23219.4|23199.4|23218.8|23198.8|23224.4|23204.4|23218.8|23198.8|21
1722955690000|2024-08-06 14:48:10|23216.9|23196.9|23221.3|23201.3|23221.3|23201.3|23216.9|23196.9|6
1722955700000|2024-08-06 14:48:20|23224.9|23204.9|23233|23213|23233|23213|23224.9|23204.9|4
1722955710000|2024-08-06 14:48:30|23232.4|23212.4|23232.4|23212.4|23232.4|23212.4|23230.5|23210.5|1
1722955720000|2024-08-06 14:48:40|||||||||2
1722955730000|2024-08-06 14:48:50|23229.9|23209.9|23229.4|23209.4|23229.9|23209.9|23229.4|23209.4|3
1722955740000|2024-08-06 14:49:00|23229.9|23209.9|23224.9|23204.9|23229.9|23209.9|23224.9|23204.9|6
1722955750000|2024-08-06 14:49:10|23224.4|23204.4|23228|23208|23228|23208|23222.4|23202.4|17
1722955760000|2024-08-06 14:49:20|23228.6|23208.6|23231.1|23211.1|23231.1|23211.1|23228.6|23208.6|11
1722955770000|2024-08-06 14:49:30|23230.5|23210.5|23227.4|23207.4|23230.5|23210.5|23227.4|23207.4|1
1722955780000|2024-08-06 14:49:40|23226.9|23206.9|23229.4|23209.4|23229.9|23209.9|23219.9|23199.9|4
1722955790000|2024-08-06 14:49:50|23227.4|23207.4|23227.4|23207.4|23227.4|23207.4|23227.4|23207.4|20
1722955800000|2024-08-06 14:50:00|23226.9|23206.9|23227.4|23207.4|23227.4|23207.4|23221.9|23201.9|12
1722955810000|2024-08-06 14:50:10|23229.9|23209.9|23227.4|23207.4|23229.9|23209.9|23227.4|23207.4|4
1722955820000|2024-08-06 14:50:20|23223.2|23203.2|23204.8|23184.8|23223.2|23203.2|23204.8|23184.8|21
1722955830000|2024-08-06 14:50:30|23202.9|23182.9|23163.2|23143.2|23202.9|23182.9|23163.2|23143.2|16
1722955840000|2024-08-06 14:50:40|23157.4|23137.4|23168|23148|23168|23148|23156.1|23136.1|10
1722955850000|2024-08-06 14:50:50|23167.4|23147.4|23165.5|23145.5|23167.4|23147.4|23162.4|23142.4|11
1722955860000|2024-08-06 14:51:00|23167.4|23147.4|23169.9|23149.9|23169.9|23149.9|23167.4|23147.4|4
1722955870000|2024-08-06 14:51:10|23170.5|23150.5|23162.4|23142.4|23172.4|23152.4|23162.4|23142.4|3
1722955880000|2024-08-06 14:51:20|23163|23143|23172.4|23152.4|23172.4|23152.4|23163|23143|6
1722955890000|2024-08-06 14:51:30|23171.9|23151.9|23174.9|23154.9|23174.9|23154.9|23169.9|23149.9|2
1722955900000|2024-08-06 14:51:40|23177.4|23157.4|23193|23173|23193|23173|23177.4|23157.4|14
1722955910000|2024-08-06 14:51:50|23190.5|23170.5|23201.1|23181.1|23201.1|23181.1|23190.5|23170.5|5
1722955920000|2024-08-06 14:52:00|||||||||2
1722955940000|2024-08-06 14:52:20|23203|23183|23203|23183|23203|23183|23203|23183|1
1722955950000|2024-08-06 14:52:30|23216.7|23196.7|23237.3|23217.3|23237.3|23217.3|23216.7|23187.9|20
1722955960000|2024-08-06 14:52:40|23233.5|23213.5|23232.9|23212.9|23233.5|23213.5|23232.9|23212.9|2
1722955980000|2024-08-06 14:53:00|23234.8|23214.8|23234.8|23214.8|23237.3|23217.3|23234.8|23214.8|3
1722955990000|2024-08-06 14:53:10|23237.9|23217.9|23245.4|23225.4|23246|23226|23237.9|23217.9|13
1722956000000|2024-08-06 14:53:20|23247.9|23227.9|23250.4|23230.4|23251|23231|23246|23226|9
1722956010000|2024-08-06 14:53:30|23253.5|23233.5|23254.6|23234.6|23254.6|23234.6|23253.5|23233.5|3
1722956020000|2024-08-06 14:53:40|23256.5|23236.5|23254|23234|23256.5|23236.5|23254|23234|3
1722956030000|2024-08-06 14:53:50|23253.5|23233.5|23252.7|23212.7|23256.5|23233.5|23247.1|23212.7|1
1722956040000|2024-08-06 14:54:00|23241.5|23221.5|23249.6|23229.6|23249.6|23229.6|23241|23221|10
1722956050000|2024-08-06 14:54:10|23251.5|23231.5|23247.3|23227.3|23251.5|23231.5|23247.3|23227.3|8
1722956060000|2024-08-06 14:54:20|23248.5|23228.5|23249.8|23229.8|23263.5|23232.9|23248.5|23221.5|51
1722956070000|2024-08-06 14:54:30|23250.4|23230.4|23252.9|23232.9|23252.9|23232.9|23246|23226|0
1722956080000|2024-08-06 14:54:40|23251.7|23231.7|23246|23226|23251.7|23231.7|23246|23226|6
1722956090000|2024-08-06 14:54:50|23245.4|23225.4|23245.4|23225.4|23245.4|23225.4|23245.4|23225.4|2
1722956100000|2024-08-06 14:55:00|23242.9|23222.9|23240.4|23220.4|23242.9|23222.9|23240.4|23220.4|0
1722956110000|2024-08-06 14:55:10|23243.5|23223.5|23238.5|23218.5|23243.5|23223.5|23238.5|23218.5|4
1722956120000|2024-08-06 14:55:20|23239|23219|23241|23221|23241|23221|23239|23219|1
1722956130000|2024-08-06 14:55:30|23240.4|23220.4|23240.9|23220.9|23240.9|23220.9|23236.5|23216.5|1
1722956150000|2024-08-06 14:55:50|23241.5|23221.5|23236.5|23216.5|23241.5|23221.5|23236.5|23216.5|10
1722956160000|2024-08-06 14:56:00|23235.4|23215.4|23225.4|23205.4|23235.4|23215.4|23225.4|23205.4|7
1722956170000|2024-08-06 14:56:10|23223.4|23203.4|23223.4|23203.4|23223.4|23203.4|23223.4|23203.4|0
1722956180000|2024-08-06 14:56:20|23224|23204|23236.5|23216.5|23236.5|23216.5|23224|23204|3
1722956190000|2024-08-06 14:56:30|23239|23219|23249.6|23229.6|23250.2|23230.2|23239|23219|5
1722956200000|2024-08-06 14:56:40|23250.2|23230.2|23249.6|23229.6|23250.2|23230.2|23249.6|23229.6|2
1722956210000|2024-08-06 14:56:50|23250.8|23230.8|23252.1|23232.1|23252.1|23232.1|23250.8|23230.8|9
1722956220000|2024-08-06 14:57:00|23249.6|23229.6|23250.2|23230.2|23250.2|23230.2|23249.6|23229.6|3
1722956230000|2024-08-06 14:57:10|23247.1|23227.1|23244.6|23224.6|23247.1|23227.1|23244.6|23224.6|7
1722956240000|2024-08-06 14:57:20|23242.7|23222.7|23248.3|23228.3|23252.1|23232.1|23242.7|23222.7|17
1722956250000|2024-08-06 14:57:30|||||||||1
1722956260000|2024-08-06 14:57:40|||||||||5
1722956270000|2024-08-06 14:57:50|||||||||4
1722956280000|2024-08-06 14:58:00|23245.2|23225.2|23245.2|23225.2|23245.2|23225.2|23245.2|23225.2|2
1722956290000|2024-08-06 14:58:10|23244.6|23224.6|23242.1|23222.1|23244.6|23224.6|23241.5|23221.5|1
1722956300000|2024-08-06 14:58:20|23241.5|23221.5|23242.1|23222.1|23242.1|23222.1|23241.5|23221.5|0
1722956310000|2024-08-06 14:58:30|23242.7|23222.7|23237.7|23217.7|23243.9|23223.9|23237.7|23217.7|65
1722956320000|2024-08-06 14:58:40|23233.3|23213.3|23232.7|23212.7|23233.3|23213.3|23228.9|23208.9|16
1722956330000|2024-08-06 14:58:50|23232.1|23212.1|23230.2|23210.2|23232.1|23212.1|23228.3|23208.3|9
1722956340000|2024-08-06 14:59:00|23229.6|23209.6|23232.1|23212.1|23232.1|23212.1|23229.6|23209.6|2
1722956350000|2024-08-06 14:59:10|23234|23214|23232.7|23212.7|23234|23214|23230.2|23210.2|3
1722956370000|2024-08-06 14:59:30|23235.2|23215.2|23241.4|23221.4|23241.4|23221.4|23235.2|23215.2|9
1722956380000|2024-08-06 14:59:40|||||||||1
1722956390000|2024-08-06 14:59:50|23245.2|23225.2|23248.3|23228.3|23248.3|23228.3|23243.3|23223.3|8
1722956400000|2024-08-06 15:00:00|23248.9|23228.9|23260.8|23240.8|23268.1|23243.3|23248.9|23228.1|20
1722956410000|2024-08-06 15:00:10|23261.4|23241.4|23253.3|23233.3|23263.3|23243.3|23253.3|23233.3|19
1722956420000|2024-08-06 15:00:20|23253.9|23233.9|23267.7|23247.7|23270.2|23250.2|23253.9|23233.9|4
1722956430000|2024-08-06 15:00:30|23269.6|23249.6|23263.3|23243.3|23270.2|23250.2|23263.3|23243.3|6
1722956440000|2024-08-06 15:00:40|23260.8|23240.8|23260.8|23240.8|23260.8|23240.8|23255.8|23235.8|10
1722956450000|2024-08-06 15:00:50|23263.3|23243.3|23263.3|23243.3|23263.3|23243.3|23263.3|23243.3|1
1722956460000|2024-08-06 15:01:00|23260.8|23240.8|23260.8|23240.8|23263.3|23243.3|23260.2|23240.2|1
1722956470000|2024-08-06 15:01:10|23263.3|23243.3|23260.6|23240.6|23263.9|23243.9|23258.9|23238.9|14
1722956480000|2024-08-06 15:01:20|23265|23245|23304.5|23284.5|23304.5|23284.5|23265|23245|11
1722956490000|2024-08-06 15:01:30|23302.5|23282.5|23292|23272|23302.5|23282.5|23292|23272|1
1722956500000|2024-08-06 15:01:40|23291.4|23271.4|23289.5|23269.5|23291.4|23271.4|23289.5|23269.5|0
1722956520000|2024-08-06 15:02:00|23290|23270|23292|23272|23292|23272|23287|23267|3
1722956530000|2024-08-06 15:02:10|23295.8|23275.8|23295.8|23275.8|23295.8|23275.8|23295.8|23275.8|0
1722956540000|2024-08-06 15:02:20|23296.9|23276.9|23297.5|23277.5|23300|23280|23296.9|23276.9|7
1722956550000|2024-08-06 15:02:30|23296.9|23276.9|23296.9|23276.9|23296.9|23276.9|23296.9|23276.9|7
1722956560000|2024-08-06 15:02:40|23301.9|23281.9|23305.6|23285.6|23305.6|23285.6|23301.9|23281.9|16
1722956570000|2024-08-06 15:02:50|23307.5|23287.5|23323.7|23303.7|23334.3|23303.7|23307.5|23287.5|7
1722956580000|2024-08-06 15:03:00|23334.3|23294.3|23325.5|23305.5|23334.3|23305.5|23325.5|23294.3|22
1722956590000|2024-08-06 15:03:10|||||||||3
1722956600000|2024-08-06 15:03:20|23326.1|23306.1|23326.1|23306.1|23326.1|23306.1|23326.1|23306.1|2
1722956620000|2024-08-06 15:03:40|23331.8|23311.8|23331.8|23311.8|23331.8|23311.8|23331.8|23311.8|1
1722956630000|2024-08-06 15:03:50|||||||||2
1722956640000|2024-08-06 15:04:00|||||||||2
1722956650000|2024-08-06 15:04:10|||||||||2
1722956660000|2024-08-06 15:04:20|23333|23313|23331.8|23311.8|23341.2|23321.2|23331.8|23311.8|20
1722956670000|2024-08-06 15:04:30|23326.8|23306.8|23323.1|23303.1|23326.8|23306.8|23323.1|23303.1|8
1722956680000|2024-08-06 15:04:40|23319.3|23299.3|23317.4|23297.4|23319.3|23299.3|23317.4|23297.4|3
1722956690000|2024-08-06 15:04:50|23316.8|23296.8|23314.9|23294.9|23316.8|23296.8|23314.9|23294.9|2
1722956700000|2024-08-06 15:05:00|23313|23293|23317.4|23297.4|23317.4|23297.4|23313|23293|3
1722956710000|2024-08-06 15:05:10|23321.2|23301.2|23324.3|23304.3|23336.8|23307.4|23321.2|23296.2|16
1722956720000|2024-08-06 15:05:20|23327.4|23307.4|23339.3|23319.3|23341.2|23321.2|23327.4|23307.4|9
1722956730000|2024-08-06 15:05:30|||||||||1
1722956740000|2024-08-06 15:05:40|23336.8|23316.8|23322.4|23302.4|23336.8|23316.8|23322.4|23302.4|36
1722956750000|2024-08-06 15:05:50|23320.5|23300.5|23318.5|23298.5|23321|23301|23318.5|23298.5|19
1722956760000|2024-08-06 15:06:00|23318|23298|23313.5|23293.5|23318|23298|23313.5|23293.5|42
1722956770000|2024-08-06 15:06:10|23310.5|23290.5|23312.4|23292.4|23313.5|23293.5|23310.5|23290.5|16
1722956780000|2024-08-06 15:06:20|23310.5|23290.5|23312.4|23292.4|23312.4|23292.4|23310.5|23290.5|4
1722956790000|2024-08-06 15:06:30|23314.9|23294.9|23329.9|23309.9|23329.9|23309.9|23314.9|23294.9|6
1722956800000|2024-08-06 15:06:40|23328.7|23308.7|23324.9|23304.9|23328.7|23308.7|23324.9|23304.9|5
1722956810000|2024-08-06 15:06:50|23323.7|23303.7|23319.9|23299.9|23323.7|23303.7|23319.9|23299.9|17
1722956820000|2024-08-06 15:07:00|23317.5|23297.5|23309.3|23289.3|23317.5|23297.5|23309.3|23289.3|4
1722956830000|2024-08-06 15:07:10|23309.9|23289.9|23303.1|23283.1|23309.9|23289.9|23303.1|23283.1|5
1722956840000|2024-08-06 15:07:20|23298.1|23278.1|23298.1|23278.1|23298.1|23278.1|23298.1|23278.1|34
1722956850000|2024-08-06 15:07:30|23294.3|23274.3|23277.5|23257.5|23294.3|23274.3|23277.5|23257.5|21
1722956860000|2024-08-06 15:07:40|23280|23260|23279.4|23259.4|23281.9|23261.9|23279.4|23259.4|18
1722956870000|2024-08-06 15:07:50|23278.3|23258.3|23268.3|23248.3|23278.3|23258.3|23266.3|23246.3|15
1722956880000|2024-08-06 15:08:00|23263.3|23243.3|23262.1|23242.1|23263.3|23243.3|23262.1|23242.1|2
1722956890000|2024-08-06 15:08:10|23259.6|23239.6|23256.5|23236.5|23259.6|23239.6|23254.6|23234.6|30
1722956900000|2024-08-06 15:08:20|23254.6|23234.6|23235.2|23215.2|23254.6|23234.6|23235.2|23215.2|22
1722956910000|2024-08-06 15:08:30|23234.6|23214.6|23232.7|23212.7|23234.6|23214.6|23232.7|23212.7|3
1722956920000|2024-08-06 15:08:40|23233.3|23213.3|23237.7|23217.7|23237.7|23217.7|23233.3|23213.3|1
1722956930000|2024-08-06 15:08:50|23242.1|23222.1|23250.2|23230.2|23250.2|23230.2|23242.1|23222.1|2
1722956940000|2024-08-06 15:09:00|23250.8|23230.8|23259.6|23239.6|23259.6|23239.6|23250.8|23230.8|5
1722956950000|2024-08-06 15:09:10|23258.3|23238.3|23265.7|23245.7|23265.7|23245.7|23258.2|23238.2|2
1722956970000|2024-08-06 15:09:30|23263.2|23243.2|23265.7|23245.7|23265.7|23245.7|23263.2|23243.2|2
1722956980000|2024-08-06 15:09:40|23263.2|23243.2|23263.2|23243.2|23263.2|23243.2|23263.2|23243.2|0
1722956990000|2024-08-06 15:09:50|23263.8|23243.8|23265.7|23245.7|23265.7|23245.7|23263.8|23243.8|0
1722957000000|2024-08-06 15:10:00|23268.2|23248.2|23276.9|23256.9|23276.9|23256.9|23268.2|23248.2|10
1722957020000|2024-08-06 15:10:20|23278.8|23258.8|23278.8|23258.8|23278.8|23258.8|23278.8|23258.8|3
1722957030000|2024-08-06 15:10:30|23280.7|23260.7|23281.3|23261.3|23281.3|23261.3|23280.7|23260.7|1
1722957040000|2024-08-06 15:10:40|23280.7|23260.7|23281.3|23261.3|23281.3|23261.3|23280.7|23260.7|1
1722957050000|2024-08-06 15:10:50|23280.7|23260.7|23283.8|23263.8|23283.8|23263.8|23280.7|23260.7|3
1722957060000|2024-08-06 15:11:00|23286.3|23266.3|23286.3|23266.3|23286.3|23266.3|23286.3|23266.3|15
1722957070000|2024-08-06 15:11:10|23287.5|23267.5|23288.1|23268.1|23288.1|23268.1|23287.5|23267.5|2
1722957080000|2024-08-06 15:11:20|||||||||1
1722957090000|2024-08-06 15:11:30|23290.6|23270.6|23290.6|23270.6|23290.6|23270.6|23290.6|23270.6|1
1722957120000|2024-08-06 15:12:00|23292.5|23272.5|23324.4|23304.4|23333.1|23304.4|23292.5|23264.3|7
1722957130000|2024-08-06 15:12:10|23322.5|23302.5|23322.5|23302.5|23322.5|23302.5|23322.5|23302.5|1
1722957150000|2024-08-06 15:12:30|||||||||2
1722957160000|2024-08-06 15:12:40|||||||||1
1722957170000|2024-08-06 15:12:50|23323.1|23303.1|23325|23305|23325|23305|23323.1|23303.1|2
1722957180000|2024-08-06 15:13:00|23323.1|23303.1|23318.1|23298.1|23323.1|23303.1|23318.1|23298.1|12
1722957190000|2024-08-06 15:13:10|23316.2|23296.2|23320.6|23300.6|23320.6|23300.6|23316.2|23296.2|3
1722957200000|2024-08-06 15:13:20|23329.8|23309.8|23337.3|23317.3|23337.3|23317.3|23329.8|23309.8|8
1722957210000|2024-08-06 15:13:30|23339.3|23319.3|23351.8|23331.8|23351.8|23331.8|23339.3|23319.3|25
1722957220000|2024-08-06 15:13:40|23355.6|23335.6|23355.6|23335.6|23355.6|23335.6|23355.6|23335.6|0
1722957230000|2024-08-06 15:13:50|23355.1|23335.1|23341.5|23321.5|23355.1|23335.1|23341.5|23321.5|47
1722957240000|2024-08-06 15:14:00|23340.9|23320.9|23335.1|23315.1|23340.9|23320.9|23333.4|23313.4|5
1722957250000|2024-08-06 15:14:10|23334.6|23314.6|23334.6|23314.6|23334.6|23314.6|23334.6|23314.6|1
1722957270000|2024-08-06 15:14:30|23332.6|23312.6|23318.4|23298.4|23332.6|23312.6|23318.4|23298.4|9
1722957280000|2024-08-06 15:14:40|||||||||1
1722957300000|2024-08-06 15:15:00|23320.3|23300.3|23320.9|23300.9|23323.4|23303.4|23320.3|23300.3|7
1722957330000|2024-08-06 15:15:30|23319|23299|23319|23299|23319|23299|23316.5|23296.5|6
1722957340000|2024-08-06 15:15:40|23320.9|23300.9|23329.6|23309.6|23329.6|23309.6|23320.9|23300.9|16
1722957350000|2024-08-06 15:15:50|23329|23309|23329|23309|23329|23309|23329|23309|1
1722957360000|2024-08-06 15:16:00|23327.8|23307.8|23325.3|23305.3|23327.8|23307.8|23325.3|23305.3|8
1722957370000|2024-08-06 15:16:10|23327.2|23307.2|23324.1|23304.1|23327.2|23307.2|23324.1|23304.1|9
1722957380000|2024-08-06 15:16:20|23324.7|23304.7|23335.9|23315.9|23340.3|23315.9|23324.7|23300.3|18
1722957390000|2024-08-06 15:16:30|23339.7|23319.7|23328.5|23308.5|23339.7|23319.7|23328.5|23308.5|16
1722957400000|2024-08-06 15:16:40|23326.6|23306.6|23326.6|23306.6|23328.5|23308.5|23326.6|23306.6|15
1722957410000|2024-08-06 15:16:50|23326|23306|23324.1|23304.1|23326|23306|23324.1|23304.1|5
1722957420000|2024-08-06 15:17:00|23326|23306|23326.6|23306.6|23326.6|23306.6|23326|23306|12
1722957430000|2024-08-06 15:17:10|23327.2|23307.2|23329.1|23309.1|23329.1|23309.1|23327.2|23307.2|0
1722957440000|2024-08-06 15:17:20|23326|23306|23325.4|23305.4|23326|23306|23325.4|23305.4|36
1722957450000|2024-08-06 15:17:30|23332.9|23292.9|23335.4|23295.4|23335.4|23295.4|23332.9|23292.9|1
1722957460000|2024-08-06 15:17:40|23332.9|23292.9|23352.8|23332.8|23354.1|23334.1|23323.5|23292.9|63
1722957470000|2024-08-06 15:17:50|23355.3|23335.3|23355.3|23335.3|23355.3|23335.3|23354.1|23334.1|3
1722957480000|2024-08-06 15:18:00|||||||||1
1722957510000|2024-08-06 15:18:30|||||||||1
1722957540000|2024-08-06 15:19:00|||||||||1
1722957570000|2024-08-06 15:19:30|23352.8|23332.8|23352.2|23332.2|23352.8|23332.8|23352.2|23332.2|11
1722957580000|2024-08-06 15:19:40|23351|23331|23347.2|23327.2|23351|23331|23347.2|23327.2|4
1722957590000|2024-08-06 15:19:50|23346.6|23326.6|23346.6|23326.6|23346.6|23326.6|23346.6|23326.6|1
1722957600000|2024-08-06 15:20:00|23346|23326|23340.3|23320.3|23346|23326|23340.3|23320.3|1
1722957610000|2024-08-06 15:20:10|23339.7|23319.7|23337.8|23317.8|23339.7|23319.7|23337.8|23317.8|1
1722957620000|2024-08-06 15:20:20|||||||||12
1722957630000|2024-08-06 15:20:30|23335.9|23315.9|23336.4|23316.4|23336.4|23316.4|23335.9|23315.9|0
1722957640000|2024-08-06 15:20:40|||||||||1
1722957660000|2024-08-06 15:21:00|23337|23317|23338.9|23318.9|23338.9|23318.9|23337|23317|1
1722957670000|2024-08-06 15:21:10|23338.4|23318.4|23333.4|23313.4|23338.4|23318.4|23333.4|23313.4|19
1722957680000|2024-08-06 15:21:20|23329.3|23309.3|23321.6|23301.6|23329.3|23309.3|23321.6|23301.6|0
1722957690000|2024-08-06 15:21:30|23321|23301|23313.4|23293.4|23321|23301|23313.4|23293.4|0
1722957700000|2024-08-06 15:21:40|||||||||2
1722957710000|2024-08-06 15:21:50|23312.8|23292.8|23297.8|23277.8|23312.8|23292.8|23297.8|23277.8|5
1722957720000|2024-08-06 15:22:00|23305.3|23265.3|23297.8|23277.8|23305.3|23277.8|23295.9|23265.3|0
1722957730000|2024-08-06 15:22:10|||||||||1
1722957750000|2024-08-06 15:22:30|23297.2|23277.2|23289.7|23269.7|23297.2|23277.2|23289.7|23269.7|36
1722957760000|2024-08-06 15:22:40|||||||||6
1722957770000|2024-08-06 15:22:50|23289.1|23269.1|23289.1|23269.1|23289.1|23269.1|23289.1|23269.1|0
1722957780000|2024-08-06 15:23:00|23287.3|23267.3|23279.7|23259.7|23287.3|23267.3|23279.7|23259.7|24
1722957790000|2024-08-06 15:23:10|23279.1|23259.1|23273.5|23253.5|23279.1|23259.1|23273.5|23253.5|3
1722957800000|2024-08-06 15:23:20|23269.7|23249.7|23269.7|23249.7|23269.7|23249.7|23269.7|23249.7|11
1722957820000|2024-08-06 15:23:40|||||||||6
1722957830000|2024-08-06 15:23:50|||||||||2
1722957840000|2024-08-06 15:24:00|||||||||1
1722957850000|2024-08-06 15:24:10|23272.2|23252.2|23281|23261|23287.2|23267.2|23272.2|23252.2|30
1722957860000|2024-08-06 15:24:20|23280.4|23260.4|23276.6|23256.6|23280.4|23260.4|23276.6|23256.6|0
1722957870000|2024-08-06 15:24:30|23277.2|23257.2|23274.1|23254.1|23277.2|23257.2|23274.1|23254.1|4
1722957880000|2024-08-06 15:24:40|23274.7|23254.7|23270.3|23250.3|23274.7|23254.7|23270.3|23250.3|1
1722957890000|2024-08-06 15:24:50|23272.2|23252.2|23274.7|23254.7|23274.7|23254.7|23269.7|23249.7|2
1722957900000|2024-08-06 15:25:00|23275.3|23255.3|23277.2|23257.2|23277.2|23257.2|23275.3|23255.3|1
1722957910000|2024-08-06 15:25:10|||||||||1
1722957920000|2024-08-06 15:25:20|23277.8|23257.8|23277.8|23257.8|23280.3|23260.3|23277.8|23257.8|2
1722957940000|2024-08-06 15:25:40|23280.3|23260.3|23283.9|23263.9|23285.8|23265.8|23280.3|23260.3|16
1722957950000|2024-08-06 15:25:50|23285.8|23265.8|23290.8|23270.8|23290.8|23270.8|23285.8|23265.8|2
1722957960000|2024-08-06 15:26:00|23291.4|23271.4|23291.4|23271.4|23291.4|23271.4|23291.4|23271.4|0
1722957970000|2024-08-06 15:26:10|23292|23272|23298.3|23278.3|23298.3|23278.3|23292|23272|8
1722957980000|2024-08-06 15:26:20|||||||||3
1722957990000|2024-08-06 15:26:30|23301.4|23281.4|23303.3|23283.3|23305.8|23285.8|23301.4|23281.4|13
1722958000000|2024-08-06 15:26:40|23303.9|23283.9|23303.3|23283.3|23303.9|23283.9|23303.3|23283.3|3
1722958020000|2024-08-06 15:27:00|23305.8|23285.8|23305.8|23285.8|23305.8|23285.8|23305.8|23285.8|2
1722958030000|2024-08-06 15:27:10|||||||||1
1722958040000|2024-08-06 15:27:20|||||||||1
1722958050000|2024-08-06 15:27:30|||||||||1
1722958060000|2024-08-06 15:27:40|||||||||9
1722958070000|2024-08-06 15:27:50|23305.2|23285.2|23316.4|23296.4|23316.4|23296.4|23303.3|23283.3|35
1722958080000|2024-08-06 15:28:00|23315.2|23295.2|23308.9|23288.9|23315.2|23295.2|23308.9|23288.9|3
1722958090000|2024-08-06 15:28:10|23308.3|23288.3|23300.2|23280.2|23308.3|23288.3|23300.2|23280.2|30
1722958100000|2024-08-06 15:28:20|23297.7|23277.7|23297.2|23277.2|23297.7|23277.7|23297.2|23277.2|2
1722958110000|2024-08-06 15:28:30|23296.6|23276.6|23292.7|23272.7|23296.6|23276.6|23292.2|23272.2|5
1722958120000|2024-08-06 15:28:40|23292.2|23272.2|23287.7|23267.7|23292.7|23272.7|23287.7|23267.7|2
1722958130000|2024-08-06 15:28:50|23289.7|23269.7|23290.2|23270.2|23294.7|23274.7|23289.7|23269.7|6
1722958140000|2024-08-06 15:29:00|23289.1|23269.1|23289.7|23269.7|23289.7|23269.7|23287.2|23267.2|2
1722958160000|2024-08-06 15:29:20|23287.2|23267.2|23287.2|23267.2|23287.2|23267.2|23287.2|23267.2|2
1722958170000|2024-08-06 15:29:30|23289.7|23269.7|23289.7|23269.7|23289.7|23269.7|23289.7|23269.7|0
1722958180000|2024-08-06 15:29:40|23284.7|23264.7|23284.7|23264.7|23284.7|23264.7|23284.7|23264.7|7
1722958190000|2024-08-06 15:29:50|23282.2|23262.2|23280.2|23260.2|23284.7|23264.7|23279.7|23259.7|0
1722958200000|2024-08-06 15:30:00|23282.7|23262.7|23269.7|23249.7|23284.7|23264.7|23267.7|23247.7|10
1722958210000|2024-08-06 15:30:10|23270.2|23250.2|23272.2|23252.2|23272.2|23252.2|23270.2|23250.2|2
1722958220000|2024-08-06 15:30:20|23273.3|23253.3|23279.7|23259.7|23279.7|23259.7|23273.3|23253.3|8
1722958230000|2024-08-06 15:30:30|23285.2|23265.2|23290.2|23270.2|23290.2|23270.2|23285.2|23265.2|5
1722958240000|2024-08-06 15:30:40|23289.7|23269.7|23289.7|23269.7|23289.7|23269.7|23289.7|23269.7|0
1722958250000|2024-08-06 15:30:50|23271|23251|23271|23251|23271|23251|23271|23251|57
1722958260000|2024-08-06 15:31:00|23274.7|23254.7|23278.5|23258.5|23279.1|23259.1|23274.7|23254.7|1
1722958270000|2024-08-06 15:31:10|||||||||1
1722958280000|2024-08-06 15:31:20|23281|23261|23283.5|23263.5|23283.5|23263.5|23281|23261|11
1722958290000|2024-08-06 15:31:30|23284.6|23264.6|23291|23271|23291|23271|23284.6|23264.6|7
1722958300000|2024-08-06 15:31:40|23296|23276|23297.1|23277.1|23297.1|23277.1|23296|23276|5
1722958310000|2024-08-06 15:31:50|23295.2|23275.2|23295.2|23275.2|23295.2|23275.2|23295.2|23275.2|0
1722958320000|2024-08-06 15:32:00|||||||||2
1722958330000|2024-08-06 15:32:10|23295.8|23275.8|23297.1|23277.1|23297.7|23277.7|23295.8|23275.8|1
1722958340000|2024-08-06 15:32:20|23297.7|23277.7|23304.6|23284.6|23304.6|23284.6|23297.7|23277.7|9
1722958350000|2024-08-06 15:32:30|23307.1|23287.1|23310.8|23290.8|23310.8|23290.8|23304.6|23284.6|36
1722958360000|2024-08-06 15:32:40|23308.9|23288.9|23308.9|23288.9|23308.9|23288.9|23308.9|23288.9|8
1722958370000|2024-08-06 15:32:50|||||||||1
1722958380000|2024-08-06 15:33:00|23310.8|23290.8|23310.8|23290.8|23313.3|23293.3|23310.8|23290.8|4
1722958390000|2024-08-06 15:33:10|23312|23292|23313.9|23293.9|23313.9|23293.9|23312|23292|3
1722958400000|2024-08-06 15:33:20|23314.5|23294.5|23317.6|23297.6|23317.6|23297.6|23314.5|23294.5|3
1722958410000|2024-08-06 15:33:30|23318.2|23298.2|23328.3|23308.3|23328.3|23308.3|23318.2|23298.2|104
1722958420000|2024-08-06 15:33:40|23325.8|23305.8|23310.4|23290.4|23325.8|23305.8|23310.4|23290.4|82
1722958430000|2024-08-06 15:33:50|23308.5|23288.5|23300.4|23280.4|23308.5|23288.5|23300.4|23280.4|10
1722958440000|2024-08-06 15:34:00|23294.6|23274.6|23290.4|23270.4|23294.6|23274.6|23290.4|23270.4|1
1722958450000|2024-08-06 15:34:10|23289.8|23269.8|23283.5|23263.5|23289.8|23269.8|23283.5|23263.5|15
1722958460000|2024-08-06 15:34:20|23281.6|23261.6|23281.6|23261.6|23281.6|23261.6|23281.6|23261.6|4
1722958470000|2024-08-06 15:34:30|23281|23261|23279.1|23259.1|23281|23261|23279.1|23259.1|421
1722958480000|2024-08-06 15:34:40|23276.6|23256.6|23276.6|23256.6|23276.6|23256.6|23276.6|23256.6|2
1722958490000|2024-08-06 15:34:50|23274.6|23254.6|23274.1|23254.1|23274.6|23254.6|23274.1|23254.1|2
1722958500000|2024-08-06 15:35:00|23274|23254|23274|23254|23274|23254|23274|23254|0
1722958510000|2024-08-06 15:35:10|23273.5|23253.5|23273.5|23253.5|23273.5|23253.5|23273.5|23253.5|0
1722958520000|2024-08-06 15:35:20|23271.5|23251.5|23257.3|23237.3|23271.5|23251.5|23257.3|23237.3|78
1722958530000|2024-08-06 15:35:30|||||||||1
1722958540000|2024-08-06 15:35:40|23256.7|23236.7|23256.7|23236.7|23256.7|23236.7|23256.7|23236.7|26
1722958550000|2024-08-06 15:35:50|||||||||1
1722958560000|2024-08-06 15:36:00|23262.9|23242.9|23272.3|23252.3|23272.3|23252.3|23262.9|23242.9|16
1722958570000|2024-08-06 15:36:10|23269.8|23249.8|23260.4|23240.4|23269.8|23249.8|23260.4|23240.4|11
1722958580000|2024-08-06 15:36:20|23259.2|23239.2|23259.2|23239.2|23259.2|23239.2|23259.2|23239.2|10
1722958590000|2024-08-06 15:36:30|23257.3|23237.3|23242.3|23222.3|23257.3|23237.3|23236|23216|12
1722958600000|2024-08-06 15:36:40|||||||||2
1722958610000|2024-08-06 15:36:50|23241.1|23221.1|23228.6|23208.6|23241.1|23221.1|23228.6|23208.6|106
1722958620000|2024-08-06 15:37:00|23229.2|23209.2|23231.7|23211.7|23232.3|23212.3|23229.2|23209.2|2
1722958630000|2024-08-06 15:37:10|23234.8|23214.8|23234.2|23214.2|23234.8|23214.8|23234.2|23214.2|1
1722958640000|2024-08-06 15:37:20|23236.7|23216.7|23236.7|23216.7|23236.7|23216.7|23236.7|23216.7|1
1722958650000|2024-08-06 15:37:30|23234.2|23214.2|23242.3|23222.3|23244.2|23224.2|23234.2|23214.2|33
1722958660000|2024-08-06 15:37:40|23242.9|23222.9|23244.2|23224.2|23244.2|23224.2|23242.9|23222.9|3
1722958670000|2024-08-06 15:37:50|23245.4|23225.4|23249|23229|23249|23229|23245.4|23225.4|4
1722958680000|2024-08-06 15:38:00|23252.9|23232.9|23249.2|23229.2|23252.9|23232.9|23249.2|23229.2|12
1722958690000|2024-08-06 15:38:10|23249.8|23229.8|23249.8|23229.8|23249.8|23229.8|23249.8|23229.8|0
1722958700000|2024-08-06 15:38:20|23247.3|23227.3|23244.8|23224.8|23247.3|23227.3|23244.8|23224.8|1
1722958710000|2024-08-06 15:38:30|23244.2|23224.2|23240.5|23220.5|23244.2|23224.2|23240.5|23220.5|1
1722958720000|2024-08-06 15:38:40|23232.9|23212.9|23232.3|23212.3|23232.9|23212.9|23232.3|23212.3|5
1722958730000|2024-08-06 15:38:50|23231.7|23211.7|23227.9|23207.9|23231.7|23211.7|23227.9|23207.9|1
1722958740000|2024-08-06 15:39:00|23226.7|23206.7|23227.3|23207.3|23227.3|23207.3|23224.8|23204.8|13
1722958750000|2024-08-06 15:39:10|23226.1|23206.1|23227.3|23207.3|23227.3|23207.3|23222.3|23202.3|1
1722958760000|2024-08-06 15:39:20|||||||||3
1722958770000|2024-08-06 15:39:30|23228.4|23208.4|23225.4|23205.4|23234.8|23214.8|23225.4|23205.4|30
1722958780000|2024-08-06 15:39:40|23224.8|23204.8|23222.9|23202.9|23224.8|23204.8|23222.9|23202.9|0
1722958790000|2024-08-06 15:39:50|23225.4|23205.4|23225.4|23205.4|23225.4|23205.4|23225.4|23205.4|1
1722958800000|2024-08-06 15:40:00|23225.9|23205.9|23225.9|23205.9|23225.9|23205.9|23225.9|23205.9|6
1722958810000|2024-08-06 15:40:10|||||||||1
1722958820000|2024-08-06 15:40:20|23225.4|23205.4|23232.9|23212.9|23232.9|23212.9|23225.4|23205.4|15
1722958830000|2024-08-06 15:40:30|23234.8|23214.8|23237.3|23217.3|23237.3|23217.3|23234.8|23214.8|0
1722958840000|2024-08-06 15:40:40|23237.9|23217.9|23237.3|23217.3|23239.8|23219.8|23237.3|23217.3|3
1722958890000|2024-08-06 15:41:30|||||||||1
1722958900000|2024-08-06 15:41:40|23236.7|23216.7|23236.7|23216.7|23236.7|23216.7|23236.7|23216.7|1
1722958920000|2024-08-06 15:42:00|23237.3|23217.3|23240.4|23220.4|23240.4|23220.4|23237.3|23217.3|6
1722958930000|2024-08-06 15:42:10|23247.9|23227.9|23252.3|23232.3|23252.9|23232.9|23247.9|23227.9|4
1722958940000|2024-08-06 15:42:20|23252.9|23232.9|23254.8|23234.8|23254.8|23234.8|23252.9|23232.9|8
1722958950000|2024-08-06 15:42:30|23253.6|23233.6|23246.7|23226.7|23253.6|23233.6|23246.7|23226.7|16
1722958970000|2024-08-06 15:42:50|23244.8|23224.8|23239.8|23219.8|23244.8|23224.8|23239.8|23219.8|3
1722958980000|2024-08-06 15:43:00|23239.2|23219.2|23240.3|23220.3|23240.3|23220.3|23234.8|23214.8|8
1722958990000|2024-08-06 15:43:10|23242.3|23222.3|23242.3|23222.3|23242.3|23222.3|23242.3|23222.3|1
1722959010000|2024-08-06 15:43:30|23243.4|23223.4|23252.8|23232.8|23252.8|23232.8|23243.4|23223.4|3
1722959020000|2024-08-06 15:43:40|||||||||2
1722959030000|2024-08-06 15:43:50|23254|23234|23257.8|23237.8|23257.8|23237.8|23254|23234|1
1722959040000|2024-08-06 15:44:00|23260.3|23240.3|23260.9|23240.9|23260.9|23240.9|23260.3|23240.3|1
1722959050000|2024-08-06 15:44:10|23262.8|23242.8|23262.8|23242.8|23262.8|23242.8|23262.8|23242.8|0
1722959060000|2024-08-06 15:44:20|||||||||5
1722959070000|2024-08-06 15:44:30|||||||||1
1722959080000|2024-08-06 15:44:40|||||||||2
1722959090000|2024-08-06 15:44:50|23265.3|23245.3|23267.3|23247.3|23267.3|23247.3|23265.3|23245.3|1
1722959100000|2024-08-06 15:45:00|||||||||1
1722959110000|2024-08-06 15:45:10|||||||||2
1722959120000|2024-08-06 15:45:20|||||||||2
1722959140000|2024-08-06 15:45:40|23265.3|23245.3|23270.3|23250.3|23270.3|23250.3|23265.3|23245.3|6
1722959150000|2024-08-06 15:45:50|23272.8|23252.8|23274.8|23254.8|23274.8|23254.8|23272.8|23252.8|1
1722959160000|2024-08-06 15:46:00|23275.3|23255.3|23275.3|23255.3|23275.3|23255.3|23275.3|23255.3|2
1722959170000|2024-08-06 15:46:10|23275.9|23255.9|23272.8|23252.8|23277.8|23257.8|23272.8|23252.8|9
1722959180000|2024-08-06 15:46:20|23281.1|23241.1|23281.1|23241.1|23281.1|23241.1|23281.1|23241.1|0
1722959190000|2024-08-06 15:46:30|23275.3|23235.3|23252.3|23232.3|23275.3|23243|23252.3|23232.3|2
1722959200000|2024-08-06 15:46:40|23250.3|23230.3|23250.3|23230.3|23250.3|23230.3|23250.3|23230.3|0
1722959210000|2024-08-06 15:46:50|||||||||1
1722959240000|2024-08-06 15:47:20|23252.2|23232.2|23255.9|23235.9|23255.9|23235.9|23252.2|23232.2|2
1722959250000|2024-08-06 15:47:30|23257.8|23237.8|23257.8|23237.8|23257.8|23237.8|23257.8|23237.8|0
1722959260000|2024-08-06 15:47:40|||||||||1
1722959280000|2024-08-06 15:48:00|23259.7|23239.7|23260.3|23240.3|23260.3|23240.3|23259.7|23239.7|8
1722959290000|2024-08-06 15:48:10|23255.3|23235.3|23251.7|23231.7|23262.8|23235.3|23251.7|23222.8|11
1722959310000|2024-08-06 15:48:30|23246.7|23226.7|23246.7|23226.7|23246.7|23226.7|23246.7|23226.7|1
1722959320000|2024-08-06 15:48:40|23244.7|23224.7|23244.7|23224.7|23244.7|23224.7|23244.7|23224.7|0
1722959340000|2024-08-06 15:49:00|||||||||1
1722959350000|2024-08-06 15:49:10|23244.2|23224.2|23242.2|23222.2|23244.2|23224.2|23242.2|23222.2|1
1722959360000|2024-08-06 15:49:20|23239.7|23219.7|23231.7|23211.7|23239.7|23219.7|23231.7|23211.7|8
1722959370000|2024-08-06 15:49:30|23232.2|23212.2|23234.7|23214.7|23234.7|23214.7|23232.2|23212.2|2
1722959380000|2024-08-06 15:49:40|23237.8|23217.8|23237.8|23217.8|23237.8|23217.8|23237.8|23217.8|5
1722959390000|2024-08-06 15:49:50|||||||||1
1722959400000|2024-08-06 15:50:00|23242.2|23222.2|23254.6|23234.6|23254.6|23234.6|23242.2|23222.2|5
1722959410000|2024-08-06 15:50:10|23255.2|23235.2|23260.9|23240.9|23260.9|23240.9|23255.2|23235.2|2
1722959420000|2024-08-06 15:50:20|23262.1|23242.1|23267.8|23247.8|23267.8|23247.8|23262.1|23242.1|2
1722959430000|2024-08-06 15:50:30|23265.3|23245.3|23265.3|23245.3|23265.3|23245.3|23265.3|23245.3|5
1722959440000|2024-08-06 15:50:40|||||||||5
1722959450000|2024-08-06 15:50:50|23267.2|23247.2|23265.3|23245.3|23267.2|23247.2|23265.3|23245.3|2
1722959460000|2024-08-06 15:51:00|23267.2|23247.2|23270.9|23250.9|23270.9|23250.9|23267.2|23247.2|9
1722959470000|2024-08-06 15:51:10|23273.4|23253.4|23294.6|23274.6|23294.6|23274.6|23273.4|23253.4|13
1722959480000|2024-08-06 15:51:20|23292.7|23272.7|23293.8|23273.8|23293.8|23273.8|23292.7|23272.7|7
1722959490000|2024-08-06 15:51:30|23297.7|23277.7|23298.3|23278.3|23298.3|23278.3|23297.7|23277.7|6
1722959500000|2024-08-06 15:51:40|23298.2|23278.2|23298.2|23278.2|23298.2|23278.2|23298.2|23278.2|0
1722959510000|2024-08-06 15:51:50|||||||||5
1722959520000|2024-08-06 15:52:00|||||||||1
1722959540000|2024-08-06 15:52:20|23306.9|23286.9|23316.3|23296.3|23316.3|23296.3|23306.9|23286.9|15
1722959550000|2024-08-06 15:52:30|23313.2|23293.2|23301.3|23281.3|23313.2|23293.2|23301.3|23281.3|8
1722959560000|2024-08-06 15:52:40|23300.2|23280.2|23298.2|23278.2|23300.2|23280.2|23295.7|23275.7|4
1722959570000|2024-08-06 15:52:50|23293.2|23273.2|23293.2|23273.2|23293.2|23273.2|23293.2|23273.2|13
1722959580000|2024-08-06 15:53:00|23295.7|23275.7|23295.7|23275.7|23295.7|23275.7|23295.7|23275.7|6
1722959590000|2024-08-06 15:53:10|23298.2|23278.2|23298.2|23278.2|23298.2|23278.2|23298.2|23278.2|1
1722959600000|2024-08-06 15:53:20|23298.8|23278.8|23301.3|23281.3|23301.3|23281.3|23298.8|23278.8|3
1722959610000|2024-08-06 15:53:30|||||||||20
1722959620000|2024-08-06 15:53:40|23303.8|23283.8|23303.8|23283.8|23303.8|23283.8|23303.8|23283.8|15
1722959630000|2024-08-06 15:53:50|||||||||15
1722959640000|2024-08-06 15:54:00|23298.8|23278.8|23298.8|23278.8|23298.8|23278.8|23298.8|23278.8|11
1722959650000|2024-08-06 15:54:10|23298.2|23278.2|23298.2|23278.2|23298.2|23278.2|23298.2|23278.2|6
1722959660000|2024-08-06 15:54:20|23295.7|23275.7|23291.3|23271.3|23295.7|23275.7|23291.3|23271.3|2
1722959670000|2024-08-06 15:54:30|||||||||5
1722959680000|2024-08-06 15:54:40|23291.9|23271.9|23298.8|23278.8|23298.8|23278.8|23291.9|23271.9|12
1722959690000|2024-08-06 15:54:50|23289.6|23269.6|23274|23254|23289.6|23269.6|23274|23254|10
1722959700000|2024-08-06 15:55:00|23274.6|23254.6|23277.7|23257.7|23277.7|23257.7|23274.6|23254.6|6
1722959710000|2024-08-06 15:55:10|23282.7|23262.7|23293.8|23273.8|23293.8|23273.8|23282.7|23262.7|11
1722959720000|2024-08-06 15:55:20|23296.3|23276.3|23298.8|23278.8|23298.8|23278.8|23296.3|23276.3|4
1722959730000|2024-08-06 15:55:30|23301.3|23281.3|23301.3|23281.3|23301.3|23281.3|23301.3|23281.3|9
1722959750000|2024-08-06 15:55:50|||||||||1
1722959760000|2024-08-06 15:56:00|23298.8|23278.8|23298.8|23278.8|23298.8|23278.8|23298.8|23278.8|1
1722959770000|2024-08-06 15:56:10|23300.7|23280.7|23303.2|23283.2|23303.2|23283.2|23300.7|23280.7|10
1722959780000|2024-08-06 15:56:20|||||||||1
1722959800000|2024-08-06 15:56:40|23303.8|23283.8|23316.3|23296.3|23316.3|23296.3|23303.8|23283.8|4
1722959810000|2024-08-06 15:56:50|23316.9|23296.9|23321.9|23301.9|23321.9|23301.9|23316.9|23296.9|12
1722959820000|2024-08-06 15:57:00|23323.8|23303.8|23323.8|23303.8|23323.8|23303.8|23323.8|23303.8|0
1722959840000|2024-08-06 15:57:20|||||||||3
1722959850000|2024-08-06 15:57:30|23323.2|23303.2|23323.8|23303.8|23323.8|23303.8|23323.2|23303.2|4
1722959860000|2024-08-06 15:57:40|23324.4|23304.4|23330.7|23310.7|23330.7|23310.7|23324.4|23304.4|2
1722959870000|2024-08-06 15:57:50|23331.3|23311.3|23330.7|23310.7|23331.3|23311.3|23330.7|23310.7|2
1722959880000|2024-08-06 15:58:00|23331.3|23311.3|23331.3|23311.3|23331.3|23311.3|23331.3|23311.3|1
1722959890000|2024-08-06 15:58:10|23335.7|23315.7|23339.4|23319.4|23339.4|23319.4|23335.7|23315.7|4
1722959900000|2024-08-06 15:58:20|23341.3|23321.3|23344.4|23324.4|23344.4|23324.4|23341.3|23321.3|4
1722959910000|2024-08-06 15:58:30|23346.3|23326.3|23343.8|23323.8|23348.8|23328.8|23343.8|23323.8|10
1722959920000|2024-08-06 15:58:40|23343.2|23323.2|23341.3|23321.3|23343.2|23323.2|23341.3|23321.3|3
1722959930000|2024-08-06 15:58:50|23340.7|23320.7|23338.1|23318.1|23340.7|23320.7|23335.7|23315.7|7
1722959940000|2024-08-06 15:59:00|23343.8|23323.8|23348.8|23328.8|23348.8|23328.8|23343.8|23323.8|4
1722959950000|2024-08-06 15:59:10|23346.3|23326.3|23343.8|23323.8|23346.3|23326.3|23343.8|23323.8|3
1722959960000|2024-08-06 15:59:20|23343.2|23323.2|23338.8|23318.8|23343.2|23323.2|23338.2|23318.2|1
1722959970000|2024-08-06 15:59:30|23339.4|23319.4|23326.3|23306.3|23339.4|23319.4|23326.3|23306.3|15
1722959980000|2024-08-06 15:59:40|||||||||3
1722959990000|2024-08-06 15:59:50|23325.1|23305.1|23315.1|23295.1|23325.1|23305.1|23315.1|23295.1|3
1722960000000|2024-08-06 16:00:00|23315.7|23295.7|23315.7|23295.7|23315.7|23295.7|23315.7|23295.7|3
1722960010000|2024-08-06 16:00:10|||||||||1
1722960020000|2024-08-06 16:00:20|23316.3|23296.3|23315.7|23295.7|23316.3|23296.3|23315.7|23295.7|4
1722960030000|2024-08-06 16:00:30|23318.2|23298.2|23318.2|23298.2|23318.2|23298.2|23318.2|23298.2|1
1722960040000|2024-08-06 16:00:40|23317.6|23297.6|23315.7|23295.7|23317.6|23297.6|23315.7|23295.7|4
1722960050000|2024-08-06 16:00:50|23315.1|23295.1|23315.1|23295.1|23315.1|23295.1|23315.1|23295.1|2
1722960060000|2024-08-06 16:01:00|23315.7|23295.7|23317.6|23297.6|23317.6|23297.6|23315.7|23295.7|0
1722960090000|2024-08-06 16:01:30|23313.8|23293.8|23313.8|23293.8|23313.8|23293.8|23313.8|23293.8|24
1722960100000|2024-08-06 16:01:40|23318.8|23298.8|23318.8|23298.8|23318.8|23298.8|23318.8|23298.8|6
1722960110000|2024-08-06 16:01:50|23321.3|23301.3|23322.5|23302.5|23322.5|23302.5|23321.3|23301.3|7
1722960120000|2024-08-06 16:02:00|23326.3|23306.3|23343.8|23323.8|23343.8|23323.8|23326.3|23306.3|5
1722960130000|2024-08-06 16:02:10|||||||||4
1722960140000|2024-08-06 16:02:20|||||||||4
1722960150000|2024-08-06 16:02:30|23347.5|23327.5|23347.5|23327.5|23347.5|23327.5|23347.5|23327.5|3
1722960160000|2024-08-06 16:02:40|23352.5|23332.5|23360.7|23340.7|23360.7|23340.7|23352.5|23332.5|4
1722960170000|2024-08-06 16:02:50|23355.7|23335.7|23354.5|23334.5|23355.7|23335.7|23354.5|23334.5|133
1722960180000|2024-08-06 16:03:00|23355.7|23335.7|23357.6|23337.6|23357.6|23337.6|23355.7|23335.7|2
1722960190000|2024-08-06 16:03:10|||||||||64
1722960200000|2024-08-06 16:03:20|23354.5|23334.5|23354.5|23334.5|23354.5|23334.5|23354.5|23334.5|3
1722960210000|2024-08-06 16:03:30|23355.1|23335.1|23362|23342|23362|23342|23355.1|23335.1|1
1722960220000|2024-08-06 16:03:40|23362.6|23342.6|23364.5|23344.5|23365.1|23345.1|23362.6|23342.6|4
1722960230000|2024-08-06 16:03:50|23363.2|23343.2|23364.5|23344.5|23365.1|23345.1|23363.2|23343.2|0
1722960240000|2024-08-06 16:04:00|23362.6|23342.6|23362.6|23342.6|23362.6|23342.6|23362.6|23342.6|0
1722960250000|2024-08-06 16:04:10|||||||||1
1722960260000|2024-08-06 16:04:20|||||||||2
1722960270000|2024-08-06 16:04:30|23364.5|23344.5|23364.5|23344.5|23364.5|23344.5|23364.5|23344.5|0
1722960280000|2024-08-06 16:04:40|23365.1|23345.1|23365.1|23345.1|23365.1|23345.1|23365.1|23345.1|0
1722960290000|2024-08-06 16:04:50|23367|23347|23367|23347|23367|23347|23367|23347|4
1722960300000|2024-08-06 16:05:00|23367.6|23347.6|23367.6|23347.6|23367.6|23347.6|23367.6|23347.6|14
1722960310000|2024-08-06 16:05:10|23365.7|23345.7|23363.2|23343.2|23365.7|23345.7|23363.2|23343.2|7
1722960320000|2024-08-06 16:05:20|23363.8|23343.8|23365.7|23345.7|23365.7|23345.7|23363.8|23343.8|7
1722960340000|2024-08-06 16:05:40|23366.9|23346.9|23408.2|23388.2|23408.2|23388.2|23366.9|23346.9|122
1722960350000|2024-08-06 16:05:50|23405.7|23385.7|23401.4|23381.4|23408.2|23388.2|23401.4|23381.4|58
1722960360000|2024-08-06 16:06:00|23400.9|23380.9|23394.5|23374.5|23401.4|23381.4|23394.5|23374.5|5
1722960370000|2024-08-06 16:06:10|||||||||14
1722960380000|2024-08-06 16:06:20|23393.2|23373.2|23392.6|23372.6|23395.7|23375.7|23392.6|23372.6|13
1722960390000|2024-08-06 16:06:30|23390.7|23370.7|23390.7|23370.7|23390.7|23370.7|23390.7|23370.7|1
1722960400000|2024-08-06 16:06:40|||||||||2
1722960410000|2024-08-06 16:06:50|23390.1|23370.1|23388.2|23368.2|23390.1|23370.1|23388.2|23368.2|9
1722960420000|2024-08-06 16:07:00|23387.6|23367.6|23395.7|23375.7|23400.7|23380.7|23386.3|23366.3|9
1722960430000|2024-08-06 16:07:10|23393.2|23373.2|23395.7|23375.7|23395.7|23375.7|23393.2|23373.2|1
1722960440000|2024-08-06 16:07:20|23395.1|23375.1|23393.8|23373.8|23395.1|23375.1|23393.2|23373.2|1
1722960450000|2024-08-06 16:07:30|23395.7|23375.7|23390.7|23370.7|23395.7|23375.7|23390.7|23370.7|2
1722960470000|2024-08-06 16:07:50|||||||||1
1722960480000|2024-08-06 16:08:00|23390.1|23370.1|23395.7|23375.7|23395.7|23375.7|23388.2|23368.2|9
1722960490000|2024-08-06 16:08:10|23396.3|23376.3|23403.2|23383.2|23403.2|23383.2|23396.3|23376.3|1
1722960500000|2024-08-06 16:08:20|23401.3|23381.3|23401.3|23381.3|23401.3|23381.3|23401.3|23381.3|4
1722960510000|2024-08-06 16:08:30|23400.7|23380.7|23400.7|23380.7|23400.7|23380.7|23400.7|23380.7|6
1722960520000|2024-08-06 16:08:40|23400.1|23380.1|23396.3|23376.3|23400.1|23380.1|23396.3|23376.3|1
1722960530000|2024-08-06 16:08:50|23398.8|23378.8|23398.8|23378.8|23398.8|23378.8|23398.8|23378.8|3
1722960540000|2024-08-06 16:09:00|||||||||2
1722960550000|2024-08-06 16:09:10|23400.7|23380.7|23401.3|23381.3|23401.3|23381.3|23400.7|23380.7|4
1722960560000|2024-08-06 16:09:20|||||||||2
1722960590000|2024-08-06 16:09:50|23398.8|23378.8|23398.8|23378.8|23398.8|23378.8|23398.8|23378.8|6
1722960600000|2024-08-06 16:10:00|23393.2|23373.2|23393.2|23373.2|23393.2|23373.2|23393.2|23373.2|3
1722960610000|2024-08-06 16:10:10|23391.3|23371.3|23401.9|23381.9|23401.9|23381.9|23391.3|23371.3|4
1722960620000|2024-08-06 16:10:20|23406.3|23386.3|23431.3|23411.3|23431.3|23411.3|23406.3|23386.3|6
1722960630000|2024-08-06 16:10:30|23430.7|23410.7|23426.3|23406.3|23430.7|23410.7|23426.3|23406.3|45
1722960640000|2024-08-06 16:10:40|23426.9|23406.9|23428.8|23408.8|23428.8|23408.8|23426.9|23406.9|9
1722960650000|2024-08-06 16:10:50|23427.6|23407.6|23425.7|23405.7|23427.6|23407.6|23425.7|23405.7|272
1722960660000|2024-08-06 16:11:00|23426.3|23406.3|23426.3|23406.3|23426.3|23406.3|23426.3|23406.3|3
1722960670000|2024-08-06 16:11:10|23425.7|23405.7|23408.2|23388.2|23426.3|23406.3|23408.2|23381.3|4
1722960680000|2024-08-06 16:11:20|23405.1|23385.1|23403.8|23383.8|23405.1|23385.1|23401.3|23381.3|18
1722960690000|2024-08-06 16:11:30|23408.2|23388.2|23409.9|23389.9|23409.9|23389.9|23408.2|23388.2|6
1722960700000|2024-08-06 16:11:40|23409.3|23389.3|23408.2|23388.2|23409.3|23389.3|23408.2|23388.2|4
1722960710000|2024-08-06 16:11:50|23407.6|23387.6|23364.5|23344.5|23407.6|23387.6|23364.5|23344.5|78
1722960720000|2024-08-06 16:12:00|23369.5|23349.5|23369.5|23349.5|23369.5|23349.5|23369.5|23349.5|10
1722960730000|2024-08-06 16:12:10|23365.7|23345.7|23384.9|23344.9|23384.9|23352|23364.5|23344.3|45
1722960740000|2024-08-06 16:12:20|23376.1|23356.1|23387.6|23367.6|23387.6|23367.6|23376.1|23356.1|1
1722960750000|2024-08-06 16:12:30|23398.2|23358.2|23402.6|23362.6|23402.6|23362.6|23398.2|23358.2|5
1722960760000|2024-08-06 16:12:40|23402|23362|23402|23362|23402|23362|23402|23362|2
1722960770000|2024-08-06 16:12:50|23393.9|23373.9|23346.4|23326.4|23393.9|23373.9|23346.4|23326.4|18
1722960780000|2024-08-06 16:13:00|23347|23327|23353.9|23333.9|23353.9|23333.9|23347|23327|17
1722960790000|2024-08-06 16:13:10|23354.5|23334.5|23356.4|23336.4|23356.4|23336.4|23354.5|23334.5|0
1722960800000|2024-08-06 16:13:20|23358.3|23338.3|23362.2|23342.2|23362.2|23342.2|23358.3|23338.3|8
1722960810000|2024-08-06 16:13:30|23362.7|23342.7|23360.8|23340.8|23362.7|23342.7|23360.8|23340.8|1
1722960820000|2024-08-06 16:13:40|23362.7|23342.7|23362.7|23342.7|23362.7|23342.7|23362.7|23342.7|0
1722960840000|2024-08-06 16:14:00|23363.9|23343.9|23368.9|23348.9|23368.9|23348.9|23363.9|23343.9|8
1722960860000|2024-08-06 16:14:20|23369.5|23349.5|23369.5|23349.5|23369.5|23349.5|23369.5|23349.5|5
1722960870000|2024-08-06 16:14:30|23368.9|23348.9|23353.3|23333.3|23368.9|23348.9|23353.3|23333.3|8
1722960880000|2024-08-06 16:14:40|23355.8|23335.8|23353.3|23333.3|23355.8|23335.8|23353.3|23333.3|4
1722960890000|2024-08-06 16:14:50|23351.4|23331.4|23350.8|23330.8|23351.4|23331.4|23350.8|23330.8|29
1722960900000|2024-08-06 16:15:00|23351.4|23331.4|23370.7|23350.7|23370.7|23350.7|23351.4|23331.4|2
1722960910000|2024-08-06 16:15:10|23372.6|23352.6|23380.7|23360.7|23380.7|23360.7|23372.6|23352.6|28
1722960930000|2024-08-06 16:15:30|23379.5|23359.5|23375.7|23355.7|23379.5|23359.5|23375.7|23355.7|7
1722960940000|2024-08-06 16:15:40|||||||||1
1722960950000|2024-08-06 16:15:50|23374.5|23354.5|23370.7|23350.7|23374.5|23354.5|23370.7|23350.7|4
1722960960000|2024-08-06 16:16:00|23375.7|23355.7|23376.8|23356.8|23376.8|23356.8|23375.7|23355.7|3
1722960970000|2024-08-06 16:16:10|23379.3|23359.3|23379.3|23359.3|23379.3|23359.3|23379.3|23359.3|5
1722960980000|2024-08-06 16:16:20|23381.2|23361.2|23380.7|23360.7|23383.2|23363.2|23380.7|23360.7|4
1722961000000|2024-08-06 16:16:40|||||||||4
1722961010000|2024-08-06 16:16:50|23385.7|23365.7|23385.7|23365.7|23385.7|23365.7|23385.7|23365.7|1
1722961020000|2024-08-06 16:17:00|23383.7|23363.7|23380.7|23360.7|23383.7|23363.7|23380.7|23360.7|2
1722961030000|2024-08-06 16:17:10|23378.9|23358.9|23372|23352|23378.9|23358.9|23372|23352|27
1722961040000|2024-08-06 16:17:20|23372.6|23352.6|23375.7|23355.7|23375.7|23355.7|23372.6|23352.6|16
1722961050000|2024-08-06 16:17:30|23377.4|23357.4|23385.1|23365.1|23385.1|23365.1|23377.4|23357.4|5
1722961060000|2024-08-06 16:17:40|23385.7|23365.7|23388.7|23368.7|23388.7|23368.7|23385.7|23365.7|4
1722961070000|2024-08-06 16:17:50|23390.7|23370.7|23390.7|23370.7|23391.2|23371.2|23390.7|23370.7|1
1722961080000|2024-08-06 16:18:00|23388.7|23368.7|23388.7|23368.7|23388.7|23368.7|23385.7|23365.7|8
1722961100000|2024-08-06 16:18:20|23390.7|23370.7|23391.2|23371.2|23391.2|23371.2|23390.7|23370.7|1
1722961110000|2024-08-06 16:18:30|23391.8|23371.8|23396.2|23376.2|23396.2|23376.2|23391.8|23371.8|2
1722961120000|2024-08-06 16:18:40|23398.7|23378.7|23398.7|23378.7|23398.7|23378.7|23398.7|23378.7|0
1722961130000|2024-08-06 16:18:50|23399.3|23379.3|23399.3|23379.3|23399.3|23379.3|23399.3|23379.3|1
1722961140000|2024-08-06 16:19:00|23398.7|23378.7|23401.2|23381.2|23401.8|23381.8|23398.7|23378.7|0
1722961150000|2024-08-06 16:19:10|23399.3|23379.3|23399.3|23379.3|23399.3|23379.3|23399.3|23379.3|1
1722961160000|2024-08-06 16:19:20|||||||||1
1722961170000|2024-08-06 16:19:30|23398.7|23378.7|23398.2|23378.2|23398.7|23378.7|23398.2|23378.2|11
1722961180000|2024-08-06 16:19:40|23400.7|23380.7|23430.7|23410.7|23430.7|23410.7|23400.7|23380.7|29
1722961190000|2024-08-06 16:19:50|23430.6|23410.6|23430.6|23410.6|23430.6|23410.6|23430.6|23410.6|9
1722961210000|2024-08-06 16:20:10|23431.8|23411.8|23426.8|23406.8|23433.7|23413.7|23426.8|23406.8|9
1722961220000|2024-08-06 16:20:20|23428.7|23408.7|23433.7|23413.7|23433.7|23413.7|23428.7|23408.7|18
1722961230000|2024-08-06 16:20:30|23434.3|23414.3|23445.6|23425.6|23445.6|23425.6|23434.3|23414.3|24
1722961240000|2024-08-06 16:20:40|23448.7|23428.7|23448.7|23428.7|23448.7|23428.7|23448.1|23428.1|7
1722961250000|2024-08-06 16:20:50|23448.1|23428.1|23433.1|23413.1|23448.1|23428.1|23433.1|23413.1|5
1722961260000|2024-08-06 16:21:00|23432.6|23412.6|23438.7|23418.7|23438.7|23418.7|23432.6|23412.6|31
1722961270000|2024-08-06 16:21:10|23439.9|23419.9|23448.1|23428.1|23448.7|23428.7|23439.9|23419.9|9
1722961280000|2024-08-06 16:21:20|23445.1|23425.1|23443.9|23423.9|23445.1|23425.1|23443.9|23423.9|3
1722961290000|2024-08-06 16:21:30|23440.1|23420.1|23438.1|23418.1|23440.1|23420.1|23438.1|23418.1|3
1722961300000|2024-08-06 16:21:40|23435.6|23415.6|23428.7|23408.7|23435.6|23415.6|23428.7|23408.7|5
1722961310000|2024-08-06 16:21:50|23429.3|23409.3|23433.1|23413.1|23433.1|23413.1|23429.3|23409.3|2
1722961320000|2024-08-06 16:22:00|23434.3|23414.3|23446.8|23426.8|23446.8|23426.8|23434.3|23414.3|5
1722961330000|2024-08-06 16:22:10|23452.6|23432.6|23450.6|23430.6|23452.6|23432.6|23450.6|23430.6|4
1722961340000|2024-08-06 16:22:20|23448.7|23428.7|23441.8|23421.8|23448.7|23428.7|23441.8|23421.8|2
1722961350000|2024-08-06 16:22:30|23446.2|23426.2|23445.6|23425.6|23446.2|23426.2|23445.1|23425.1|5
1722961360000|2024-08-06 16:22:40|23443.7|23423.7|23423.9|23403.9|23443.7|23423.7|23423.3|23403.3|138
1722961370000|2024-08-06 16:22:50|23419.6|23399.6|23409.6|23389.6|23419.6|23399.6|23409.6|23389.6|10
1722961380000|2024-08-06 16:23:00|23407.7|23387.7|23401|23381|23407.7|23387.7|23391.5|23371.5|144
1722961390000|2024-08-06 16:23:10|23401.5|23381.5|23383.5|23363.5|23401.5|23381.5|23383.5|23363.5|28
1722961400000|2024-08-06 16:23:20|23384.8|23364.8|23388.3|23368.3|23388.3|23368.3|23379.6|23359.6|85
1722961410000|2024-08-06 16:23:30|23390.2|23370.2|23405.8|23385.8|23405.8|23385.8|23390.2|23370.2|103
1722961420000|2024-08-06 16:23:40|23403.9|23383.9|23391|23371|23406.4|23386.4|23391|23371|198
1722961430000|2024-08-06 16:23:50|23390.4|23370.4|23382.3|23362.3|23390.4|23370.4|23382.3|23362.3|63
1722961440000|2024-08-06 16:24:00|23381.7|23361.7|23372.1|23352.1|23381.7|23361.7|23372.1|23352.1|48
1722961450000|2024-08-06 16:24:10|23372.7|23352.7|23362.1|23342.1|23375.2|23355.2|23362.1|23342.1|60
1722961460000|2024-08-06 16:24:20|23364|23344|23352.7|23332.7|23364|23344|23350.2|23330.2|58
1722961470000|2024-08-06 16:24:30|23358.3|23338.3|23369.6|23349.6|23370.2|23350.2|23358.3|23338.3|72
1722961480000|2024-08-06 16:24:40|23367.7|23347.7|23367.7|23347.7|23371.5|23351.5|23367.1|23347.1|65
1722961490000|2024-08-06 16:24:50|23364.6|23344.6|23350.8|23330.8|23364.6|23344.6|23348.9|23328.9|145
1722961500000|2024-08-06 16:25:00|23352|23332|23356.4|23336.4|23356.4|23336.4|23352|23332|67
1722961510000|2024-08-06 16:25:10|23355.2|23335.2|23360.2|23340.2|23360.8|23340.8|23355.2|23335.2|188
1722961520000|2024-08-06 16:25:20|23362.1|23342.1|23361.5|23341.5|23362.1|23342.1|23359|23339|49
1722961530000|2024-08-06 16:25:30|23360.4|23340.4|23340.4|23320.4|23360.4|23340.4|23340.4|23320.4|27
1722961540000|2024-08-06 16:25:40|23338.4|23318.4|23342.1|23322.1|23342.1|23322.1|23337.9|23317.9|38
1722961550000|2024-08-06 16:25:50|23347.1|23327.1|23347.7|23327.7|23347.7|23327.7|23347.1|23327.1|3
1722961560000|2024-08-06 16:26:00|23349.6|23329.6|23350.2|23330.2|23352.1|23332.1|23349.6|23329.6|25
1722961570000|2024-08-06 16:26:10|23352.1|23332.1|23352.7|23332.7|23352.7|23332.7|23352.1|23332.1|3
1722961580000|2024-08-06 16:26:20|23354|23334|23350.2|23330.2|23354.6|23334.6|23350.2|23330.2|12
1722961590000|2024-08-06 16:26:30|23349.6|23329.6|23342.1|23322.1|23350.8|23330.8|23342.1|23322.1|15
1722961600000|2024-08-06 16:26:40|23340.9|23320.9|23337.1|23317.1|23340.9|23320.9|23337.1|23317.1|12
1722961610000|2024-08-06 16:26:50|23337.7|23317.7|23337.7|23317.7|23337.7|23317.7|23337.7|23317.7|3
1722961620000|2024-08-06 16:27:00|23339.6|23319.6|23342.1|23322.1|23342.7|23322.7|23339.6|23319.6|4
1722961630000|2024-08-06 16:27:10|23340.2|23320.2|23342.1|23322.1|23342.1|23322.1|23339.6|23319.6|3
1722961640000|2024-08-06 16:27:20|23342.7|23322.7|23343.9|23323.9|23343.9|23323.9|23342.7|23322.7|36
1722961650000|2024-08-06 16:27:30|||||||||16
1722961660000|2024-08-06 16:27:40|23345.8|23325.8|23366.4|23346.4|23374.6|23346.4|23345.8|23323.1|15
1722961680000|2024-08-06 16:28:00|23363.9|23343.9|23355.8|23335.8|23363.9|23343.9|23355.8|23335.8|14
1722961690000|2024-08-06 16:28:10|23355.2|23335.2|23354.6|23334.6|23355.2|23335.2|23354.6|23334.6|4
1722961700000|2024-08-06 16:28:20|23352.7|23332.7|23355.8|23335.8|23355.8|23335.8|23352.7|23332.7|5
1722961710000|2024-08-06 16:28:30|23356.4|23336.4|23361.9|23341.9|23362.5|23342.5|23356.4|23336.4|7
1722961720000|2024-08-06 16:28:40|23361.4|23341.4|23360.8|23340.8|23361.4|23341.4|23360.8|23340.8|4
1722961730000|2024-08-06 16:28:50|23360.2|23340.2|23355.2|23335.2|23360.8|23340.8|23355.2|23335.2|3
1722961740000|2024-08-06 16:29:00|23357.7|23337.7|23365|23345|23365|23345|23357.7|23337.7|3
1722961750000|2024-08-06 16:29:10|23364.4|23344.4|23368.3|23348.3|23368.3|23348.3|23363.9|23343.9|7
1722961760000|2024-08-06 16:29:20|23370.2|23350.2|23361.9|23341.9|23370.2|23350.2|23361.9|23341.9|1
1722961770000|2024-08-06 16:29:30|23361.4|23341.4|23356.4|23336.4|23365.8|23341.4|23356.4|23325.8|34
1722961780000|2024-08-06 16:29:40|23365.8|23325.8|23348.3|23328.3|23365.8|23328.3|23348.3|23323.9|10
1722961790000|2024-08-06 16:29:50|23347.7|23327.7|23347.7|23327.7|23347.7|23327.7|23347.7|23327.7|0
1722961800000|2024-08-06 16:30:00|23345.2|23325.2|23345.2|23325.2|23345.2|23325.2|23345.2|23325.2|4
1722961810000|2024-08-06 16:30:10|23343.3|23323.3|23343.3|23323.3|23343.3|23323.3|23343.3|23323.3|0
1722961820000|2024-08-06 16:30:20|23342.7|23322.7|23343.3|23323.3|23343.3|23323.3|23342.7|23322.7|1
1722961830000|2024-08-06 16:30:30|23342.1|23322.1|23342.1|23322.1|23342.1|23322.1|23342.1|23322.1|1
1722961840000|2024-08-06 16:30:40|||||||||2
1722961850000|2024-08-06 16:30:50|23341.5|23321.5|23340.2|23320.2|23341.5|23321.5|23339.6|23319.6|0
1722961870000|2024-08-06 16:31:10|23342.1|23322.1|23342.1|23322.1|23342.1|23322.1|23342.1|23322.1|0
1722961880000|2024-08-06 16:31:20|23342.7|23322.7|23345.8|23325.8|23345.8|23325.8|23342.7|23322.7|12
1722961890000|2024-08-06 16:31:30|||||||||1
1722961900000|2024-08-06 16:31:40|23346.4|23326.4|23346.4|23326.4|23346.4|23326.4|23346.4|23326.4|9
1722961920000|2024-08-06 16:32:00|||||||||2
1722961930000|2024-08-06 16:32:10|23351.4|23331.4|23360.8|23340.8|23360.8|23340.8|23351.4|23331.4|18
1722961940000|2024-08-06 16:32:20|23359.6|23339.6|23355.8|23335.8|23359.6|23339.6|23355.8|23335.8|2
1722961950000|2024-08-06 16:32:30|23356.4|23336.4|23356.9|23336.9|23356.9|23336.9|23356.4|23336.4|5
1722961960000|2024-08-06 16:32:40|23357.5|23337.5|23364.4|23344.4|23364.4|23344.4|23357.5|23337.5|1
1722961970000|2024-08-06 16:32:50|23363.3|23343.3|23361.3|23341.3|23363.8|23343.8|23361.3|23341.3|23
1722961980000|2024-08-06 16:33:00|23363.8|23343.8|23363.3|23343.3|23363.8|23343.8|23363.3|23343.3|3
1722961990000|2024-08-06 16:33:10|23361.3|23341.3|23363.3|23343.3|23363.3|23343.3|23361.3|23341.3|14
1722962010000|2024-08-06 16:33:30|23360.8|23340.8|23363.3|23343.3|23363.3|23343.3|23360.8|23340.8|1
1722962020000|2024-08-06 16:33:40|23365.8|23345.8|23365.8|23345.8|23365.8|23345.8|23365.8|23345.8|0
1722962030000|2024-08-06 16:33:50|||||||||1
1722962040000|2024-08-06 16:34:00|23366.3|23346.3|23365.8|23345.8|23366.3|23346.3|23365.8|23345.8|1
1722962050000|2024-08-06 16:34:10|23366.3|23346.3|23366.3|23346.3|23366.3|23346.3|23366.3|23346.3|2
1722962060000|2024-08-06 16:34:20|23365.8|23345.8|23366.3|23346.3|23366.3|23346.3|23365.8|23345.8|5
1722962070000|2024-08-06 16:34:30|23365.8|23345.8|23365.8|23345.8|23365.8|23345.8|23365.8|23345.8|2
1722962080000|2024-08-06 16:34:40|23366.3|23346.3|23368.3|23348.3|23368.3|23348.3|23366.3|23346.3|1
1722962090000|2024-08-06 16:34:50|23368.8|23348.8|23368.8|23348.8|23370.8|23350.8|23368.3|23348.3|8
1722962100000|2024-08-06 16:35:00|23370.8|23350.8|23373.3|23353.3|23373.3|23353.3|23370.8|23350.8|8
1722962120000|2024-08-06 16:35:20|23373.8|23353.8|23373.3|23353.3|23373.8|23353.8|23373.3|23353.3|26
1722962130000|2024-08-06 16:35:30|23370.8|23350.8|23373.3|23353.3|23373.3|23353.3|23368.3|23348.3|0
1722962140000|2024-08-06 16:35:40|23372.7|23352.7|23362.1|23342.1|23372.7|23352.7|23362.1|23342.1|44
1722962150000|2024-08-06 16:35:50|23360.2|23340.2|23360.2|23340.2|23360.2|23340.2|23360.2|23340.2|4
1722962160000|2024-08-06 16:36:00|23359.6|23339.6|23352.1|23332.1|23359.6|23339.6|23352.1|23332.1|7
1722962170000|2024-08-06 16:36:10|23350.2|23330.2|23350.2|23330.2|23350.2|23330.2|23350.2|23330.2|2
1722962180000|2024-08-06 16:36:20|23349.6|23329.6|23348.4|23328.4|23349.6|23329.6|23348.4|23328.4|3
1722962190000|2024-08-06 16:36:30|23346.5|23326.5|23345.2|23325.2|23347.1|23327.1|23344.6|23324.6|4
1722962200000|2024-08-06 16:36:40|23347.7|23327.7|23342.7|23322.7|23347.7|23327.7|23342.7|23322.7|7
1722962210000|2024-08-06 16:36:50|||||||||1
1722962220000|2024-08-06 16:37:00|23343.2|23323.2|23342.7|23322.7|23343.2|23323.2|23342.7|23322.7|5
1722962230000|2024-08-06 16:37:10|23340.7|23320.7|23340.2|23320.2|23340.7|23320.7|23340.2|23320.2|6
1722962270000|2024-08-06 16:37:50|23340.7|23320.7|23340.7|23320.7|23340.7|23320.7|23340.7|23320.7|1
1722962280000|2024-08-06 16:38:00|23340.2|23320.2|23338.2|23318.2|23340.2|23320.2|23338.2|23318.2|3
1722962320000|2024-08-06 16:38:40|||||||||4
1722962330000|2024-08-06 16:38:50|23337.7|23317.7|23339.6|23319.6|23339.6|23319.6|23337.7|23317.7|40
1722962340000|2024-08-06 16:39:00|23340.2|23320.2|23336.3|23316.3|23340.2|23320.2|23335.2|23315.2|10
1722962350000|2024-08-06 16:39:10|23338.2|23318.2|23338.2|23318.2|23338.2|23318.2|23338.2|23318.2|0
1722962360000|2024-08-06 16:39:20|23343.2|23323.2|23356.3|23336.3|23356.3|23336.3|23343.2|23323.2|4
1722962370000|2024-08-06 16:39:30|||||||||1
1722962380000|2024-08-06 16:39:40|23358.2|23338.2|23360.7|23340.7|23360.7|23340.7|23358.2|23338.2|1
1722962400000|2024-08-06 16:40:00|23361.3|23341.3|23363.8|23343.8|23363.8|23343.8|23361.3|23341.3|5
1722962410000|2024-08-06 16:40:10|23361.3|23341.3|23363.8|23343.8|23363.8|23343.8|23361.3|23341.3|2
1722962420000|2024-08-06 16:40:20|23365.7|23345.7|23363.8|23343.8|23365.7|23345.7|23361.3|23341.3|2
1722962430000|2024-08-06 16:40:30|23366.3|23346.3|23366.3|23346.3|23366.3|23346.3|23366.3|23346.3|0
1722962460000|2024-08-06 16:41:00|||||||||1
1722962470000|2024-08-06 16:41:10|23368.2|23348.2|23368.2|23348.2|23368.2|23348.2|23368.2|23348.2|0
1722962480000|2024-08-06 16:41:20|23368.8|23348.8|23370.7|23350.7|23370.7|23350.7|23368.8|23348.8|5
1722962490000|2024-08-06 16:41:30|23371.3|23351.3|23371.3|23351.3|23371.3|23351.3|23371.3|23351.3|4
1722962500000|2024-08-06 16:41:40|23371.9|23351.9|23371.9|23351.9|23371.9|23351.9|23371.9|23351.9|1
1722962510000|2024-08-06 16:41:50|23372.5|23352.5|23372.5|23352.5|23372.5|23352.5|23372.5|23352.5|2
1722962520000|2024-08-06 16:42:00|23373.8|23353.8|23370.7|23350.7|23373.8|23353.8|23370.7|23350.7|1
1722962530000|2024-08-06 16:42:10|23371.3|23351.3|23368.2|23348.2|23371.3|23351.3|23368.2|23348.2|45
1722962540000|2024-08-06 16:42:20|23367.6|23347.6|23349|23329|23367.6|23347.6|23349|23329|68
1722962550000|2024-08-06 16:42:30|23348.4|23328.4|23343.4|23323.4|23348.4|23328.4|23343.4|23323.4|3
1722962560000|2024-08-06 16:42:40|23344|23324|23345.9|23325.9|23345.9|23325.9|23344|23324|0
1722962580000|2024-08-06 16:43:00|||||||||1
1722962590000|2024-08-06 16:43:10|||||||||1
1722962600000|2024-08-06 16:43:20|23351.5|23331.5|23352.1|23332.1|23352.1|23332.1|23351.5|23331.5|1
1722962610000|2024-08-06 16:43:30|23354|23334|23354|23334|23354|23334|23354|23334|0
1722962620000|2024-08-06 16:43:40|||||||||1
1722962640000|2024-08-06 16:44:00|23354.6|23334.6|23359|23339|23359|23339|23354.6|23334.6|0
1722962650000|2024-08-06 16:44:10|||||||||4
1722962660000|2024-08-06 16:44:20|23361.5|23341.5|23361.5|23341.5|23361.5|23341.5|23361.5|23341.5|1
1722962670000|2024-08-06 16:44:30|23359|23339|23362.1|23342.1|23362.1|23342.1|23359|23339|0
1722962680000|2024-08-06 16:44:40|23364|23344|23364|23344|23364|23344|23364|23344|1
1722962690000|2024-08-06 16:44:50|23365.9|23345.9|23366.5|23346.5|23366.5|23346.5|23365.9|23345.9|5
1722962700000|2024-08-06 16:45:00|23365.9|23345.9|23369|23349|23369|23349|23365.9|23345.9|2
1722962710000|2024-08-06 16:45:10|23367.1|23347.1|23366.5|23346.5|23367.1|23347.1|23366.5|23346.5|8
1722962720000|2024-08-06 16:45:20|23365.9|23345.9|23365.9|23345.9|23365.9|23345.9|23365.9|23345.9|0
1722962740000|2024-08-06 16:45:40|||||||||1
1722962770000|2024-08-06 16:46:10|23364|23344|23364|23344|23364|23344|23364|23344|9
1722962780000|2024-08-06 16:46:20|23363.4|23343.4|23361.5|23341.5|23363.4|23343.4|23361.5|23341.5|0
1722962790000|2024-08-06 16:46:30|23360.9|23340.9|23352.8|23332.8|23360.9|23340.9|23352.8|23332.8|5
1722962800000|2024-08-06 16:46:40|23352.2|23332.2|23349.7|23329.7|23352.2|23332.2|23349.7|23329.7|2
1722962810000|2024-08-06 16:46:50|23349.1|23329.1|23347.2|23327.2|23349.1|23329.1|23347.2|23327.2|1
1722962820000|2024-08-06 16:47:00|23347.8|23327.8|23347.8|23327.8|23347.8|23327.8|23347.8|23327.8|1
1722962830000|2024-08-06 16:47:10|23347.2|23327.2|23340.9|23320.9|23347.8|23327.8|23340.9|23320.9|5
1722962840000|2024-08-06 16:47:20|23341.5|23321.5|23343.4|23323.4|23343.4|23323.4|23341.5|23321.5|5
1722962850000|2024-08-06 16:47:30|||||||||1
1722962860000|2024-08-06 16:47:40|23342.8|23322.8|23343.4|23323.4|23343.4|23323.4|23342.8|23322.8|0
1722962900000|2024-08-06 16:48:20|23345.3|23325.3|23343.4|23323.4|23345.3|23325.3|23343.4|23323.4|1
1722962910000|2024-08-06 16:48:30|23344|23324|23345.9|23325.9|23345.9|23325.9|23344|23324|0
1722962920000|2024-08-06 16:48:40|||||||||1
1722962940000|2024-08-06 16:49:00|||||||||3
1722962950000|2024-08-06 16:49:10|23346.5|23326.5|23346.5|23326.5|23346.5|23326.5|23346.5|23326.5|2
1722962960000|2024-08-06 16:49:20|23345.9|23325.9|23349.5|23329.5|23349.5|23329.5|23345.9|23325.9|1
1722962970000|2024-08-06 16:49:30|23353.4|23333.4|23353.4|23333.4|23353.4|23333.4|23353.4|23333.4|0
1722962980000|2024-08-06 16:49:40|23355.3|23335.3|23358.4|23338.4|23358.4|23338.4|23355.3|23335.3|1
1722962990000|2024-08-06 16:49:50|23359|23339|23359|23339|23359|23339|23359|23339|3
1722963000000|2024-08-06 16:50:00|23359.5|23339.5|23362|23342|23362|23342|23359.5|23339.5|7
1722963010000|2024-08-06 16:50:10|23363.4|23343.4|23363.4|23343.4|23363.4|23343.4|23363.4|23343.4|1
1722963020000|2024-08-06 16:50:20|23362.8|23342.8|23364|23344|23364|23344|23360.9|23340.9|1
1722963030000|2024-08-06 16:50:30|23363.4|23343.4|23363.4|23343.4|23363.4|23343.4|23363.4|23343.4|2
1722963040000|2024-08-06 16:50:40|23365.9|23345.9|23360.9|23340.9|23365.9|23345.9|23360.9|23340.9|3
1722963060000|2024-08-06 16:51:00|23363.4|23343.4|23363.4|23343.4|23363.4|23343.4|23363.4|23343.4|1
1722963070000|2024-08-06 16:51:10|23362.8|23342.8|23362.8|23342.8|23362.8|23342.8|23362.8|23342.8|3
1722963090000|2024-08-06 16:51:30|23360.9|23340.9|23360.9|23340.9|23360.9|23340.9|23360.9|23340.9|0
1722963130000|2024-08-06 16:52:10|23360.3|23340.3|23360.3|23340.3|23360.3|23340.3|23360.3|23340.3|3
1722963140000|2024-08-06 16:52:20|||||||||1
1722963190000|2024-08-06 16:53:10|||||||||1
1722963200000|2024-08-06 16:53:20|||||||||1
1722963210000|2024-08-06 16:53:30|23363.4|23343.4|23363.4|23343.4|23363.4|23343.4|23363.4|23343.4|0
1722963220000|2024-08-06 16:53:40|23363.9|23343.9|23363.4|23343.4|23365.3|23345.3|23363.4|23343.4|0
1722963240000|2024-08-06 16:54:00|||||||||1
1722963260000|2024-08-06 16:54:20|23363.9|23343.9|23365.9|23345.9|23365.9|23345.9|23363.4|23343.4|6
1722963270000|2024-08-06 16:54:30|23363.9|23343.9|23363.9|23343.9|23363.9|23343.9|23363.9|23343.9|0
1722963280000|2024-08-06 16:54:40|23364.5|23344.5|23364.5|23344.5|23364.5|23344.5|23364.5|23344.5|1
1722963290000|2024-08-06 16:54:50|23363.9|23343.9|23363.4|23343.4|23363.9|23343.9|23363.4|23343.4|5
1722963300000|2024-08-06 16:55:00|23361.4|23341.4|23359.5|23339.5|23361.4|23341.4|23356.4|23336.4|17
1722963310000|2024-08-06 16:55:10|23360.1|23340.1|23355.1|23335.1|23360.1|23340.1|23355.1|23335.1|4
1722963320000|2024-08-06 16:55:20|23355.7|23335.7|23357.6|23337.6|23360.1|23340.1|23354.5|23334.5|2
1722963330000|2024-08-06 16:55:30|||||||||1
1722963340000|2024-08-06 16:55:40|23359.5|23339.5|23355.1|23335.1|23359.5|23339.5|23355.1|23335.1|2
1722963350000|2024-08-06 16:55:50|||||||||1
1722963380000|2024-08-06 16:56:20|23353.9|23333.9|23352|23332|23353.9|23333.9|23352|23332|2
1722963390000|2024-08-06 16:56:30|23350.1|23330.1|23350.1|23330.1|23350.1|23330.1|23350.1|23330.1|0
1722963400000|2024-08-06 16:56:40|23352|23332|23352|23332|23352|23332|23352|23332|0
1722963410000|2024-08-06 16:56:50|23349.5|23329.5|23343.9|23323.9|23349.5|23329.5|23343.9|23323.9|5
1722963420000|2024-08-06 16:57:00|23342|23322|23344.5|23324.5|23344.5|23324.5|23342|23322|2
1722963440000|2024-08-06 16:57:20|||||||||3
1722963450000|2024-08-06 16:57:30|23342.6|23322.6|23342.6|23322.6|23342.6|23322.6|23342.6|23322.6|3
1722963460000|2024-08-06 16:57:40|23342|23322|23342|23322|23342|23322|23342|23322|4
1722963480000|2024-08-06 16:58:00|||||||||1
1722963490000|2024-08-06 16:58:10|23344.5|23324.5|23342|23322|23344.5|23324.5|23342|23322|6
1722963540000|2024-08-06 16:59:00|23343.9|23323.9|23344.5|23324.5|23344.5|23324.5|23343.9|23323.9|4
1722963560000|2024-08-06 16:59:20|23345.1|23325.1|23345.1|23325.1|23345.1|23325.1|23345.1|23325.1|1
1722963570000|2024-08-06 16:59:30|23347.6|23327.6|23355.1|23335.1|23355.1|23335.1|23347.6|23327.6|11
1722963580000|2024-08-06 16:59:40|||||||||2
1722963590000|2024-08-06 16:59:50|||||||||4
1722963600000|2024-08-06 17:00:00|23352|23332|23342|23322|23352|23332|23342|23322|10
1722963610000|2024-08-06 17:00:10|||||||||3
1722963620000|2024-08-06 17:00:20|23341.4|23321.4|23339.5|23319.5|23341.4|23321.4|23339.5|23319.5|8
1722963630000|2024-08-06 17:00:30|||||||||1
1722963640000|2024-08-06 17:00:40|23330.1|23310.1|23321.4|23301.4|23336.4|23310.1|23321.4|23296.4|7
1722963650000|2024-08-06 17:00:50|23318.3|23298.3|23311.4|23291.4|23318.3|23298.3|23311.4|23291.4|7
1722963660000|2024-08-06 17:01:00|23312|23292|23312|23292|23312|23292|23312|23292|0
1722963670000|2024-08-06 17:01:10|||||||||2
1722963680000|2024-08-06 17:01:20|23312.6|23292.6|23314.5|23294.5|23314.5|23294.5|23312.6|23292.6|1
1722963690000|2024-08-06 17:01:30|23315.1|23295.1|23317|23297|23317|23297|23315.1|23295.1|1
1722963700000|2024-08-06 17:01:40|||||||||1
1722963750000|2024-08-06 17:02:30|||||||||3
1722963770000|2024-08-06 17:02:50|23316.4|23296.4|23316.4|23296.4|23316.4|23296.4|23316.4|23296.4|1
1722963780000|2024-08-06 17:03:00|23314.5|23294.5|23318.9|23298.9|23318.9|23298.9|23314.5|23294.5|11
1722963790000|2024-08-06 17:03:10|23314.5|23294.5|23320.1|23300.1|23320.1|23300.1|23314.5|23294.5|2
1722963800000|2024-08-06 17:03:20|||||||||1
1722963810000|2024-08-06 17:03:30|||||||||1
1722963820000|2024-08-06 17:03:40|23320.7|23300.7|23322.6|23302.6|23322.6|23302.6|23320.7|23300.7|0
1722963830000|2024-08-06 17:03:50|23325.1|23305.1|23325.1|23305.1|23325.1|23305.1|23325.1|23305.1|0
1722963840000|2024-08-06 17:04:00|23324.5|23304.5|23330.7|23310.7|23330.7|23310.7|23324.5|23304.5|5
1722963850000|2024-08-06 17:04:10|23337|23317|23340.1|23320.1|23340.1|23320.1|23337|23317|0
1722963860000|2024-08-06 17:04:20|||||||||4
1722963870000|2024-08-06 17:04:30|23340.7|23320.7|23344.5|23324.5|23344.5|23324.5|23340.7|23320.7|0
1722963880000|2024-08-06 17:04:40|||||||||1
1722963890000|2024-08-06 17:04:50|23345.1|23325.1|23345.1|23325.1|23345.1|23325.1|23343.2|23323.2|7
1722963910000|2024-08-06 17:05:10|||||||||8
1722963920000|2024-08-06 17:05:20|23342.6|23322.6|23342.6|23322.6|23345.1|23325.1|23342.6|23322.6|1
1722963930000|2024-08-06 17:05:30|||||||||1
1722963960000|2024-08-06 17:06:00|23339.5|23319.5|23339.5|23319.5|23339.5|23319.5|23339.5|23319.5|2
1722963980000|2024-08-06 17:06:20|23337.6|23317.6|23337|23317|23337.6|23317.6|23337|23317|1
1722963990000|2024-08-06 17:06:30|||||||||1
1722964000000|2024-08-06 17:06:40|||||||||1
1722964020000|2024-08-06 17:07:00|23334.5|23314.5|23334.5|23314.5|23334.5|23314.5|23334.5|23314.5|2
1722964030000|2024-08-06 17:07:10|23335.1|23315.1|23335.1|23315.1|23335.1|23315.1|23335.1|23315.1|7
1722964040000|2024-08-06 17:07:20|23340.1|23320.1|23340.1|23320.1|23342|23322|23340.1|23320.1|5
1722964050000|2024-08-06 17:07:30|23342.6|23322.6|23342.6|23322.6|23342.6|23322.6|23342.6|23322.6|1
1722964060000|2024-08-06 17:07:40|||||||||4
1722964090000|2024-08-06 17:08:10|23342|23322|23338.9|23318.9|23342|23322|23338.9|23318.9|2
1722964100000|2024-08-06 17:08:20|23337.6|23317.6|23337|23317|23337.6|23317.6|23337|23317|3
1722964110000|2024-08-06 17:08:30|23335.1|23315.1|23335.1|23315.1|23335.1|23315.1|23335.1|23315.1|1
1722964120000|2024-08-06 17:08:40|23332.6|23312.6|23332.6|23312.6|23332.6|23312.6|23332.6|23312.6|1
1722964130000|2024-08-06 17:08:50|23331.4|23311.4|23327.6|23307.6|23331.4|23311.4|23327.6|23307.6|0
1722964150000|2024-08-06 17:09:10|23327|23307|23325.1|23305.1|23327|23307|23325.1|23305.1|2
1722964160000|2024-08-06 17:09:20|23324.5|23304.5|23322.6|23302.6|23324.5|23304.5|23320.1|23300.1|2
1722964180000|2024-08-06 17:09:40|23323.1|23303.1|23325.1|23305.1|23325.1|23305.1|23323.1|23303.1|1
1722964190000|2024-08-06 17:09:50|23327|23307|23327|23307|23327|23307|23327|23307|1
1722964210000|2024-08-06 17:10:10|23327.6|23307.6|23329.5|23309.5|23329.5|23309.5|23327.6|23307.6|0
1722964220000|2024-08-06 17:10:20|23330.1|23310.1|23322|23302|23330.1|23310.1|23322|23302|8
1722964230000|2024-08-06 17:10:30|23323.1|23303.1|23342.6|23322.6|23342.6|23322.6|23323.1|23303.1|10
1722964240000|2024-08-06 17:10:40|23342|23322|23339.5|23319.5|23342|23322|23339.5|23319.5|38
1722964260000|2024-08-06 17:11:00|23338.9|23318.9|23337|23317|23338.9|23318.9|23337|23317|1
1722964270000|2024-08-06 17:11:10|23335.8|23315.8|23333.3|23313.3|23335.8|23315.8|23333.3|23313.3|37
1722964280000|2024-08-06 17:11:20|23332.7|23312.7|23332.7|23312.7|23332.7|23312.7|23332.7|23312.7|3
1722964290000|2024-08-06 17:11:30|23330.8|23310.8|23331.4|23311.4|23331.4|23311.4|23330.8|23310.8|5
1722964300000|2024-08-06 17:11:40|23332|23312|23332|23312|23332|23312|23332|23312|1
1722964320000|2024-08-06 17:12:00|23332.5|23312.5|23332.5|23312.5|23332.5|23312.5|23332|23312|1
1722964340000|2024-08-06 17:12:20|23335|23315|23335|23315|23335|23315|23335|23315|0
1722964350000|2024-08-06 17:12:30|||||||||2
1722964360000|2024-08-06 17:12:40|23340|23320|23340.6|23320.6|23340.6|23320.6|23340|23320|0
1722964390000|2024-08-06 17:13:10|23343.1|23323.1|23345|23325|23345|23325|23343.1|23323.1|0
1722964400000|2024-08-06 17:13:20|23345.6|23325.6|23345.6|23325.6|23345.6|23325.6|23345.6|23325.6|2
1722964410000|2024-08-06 17:13:30|23346.2|23326.2|23348.7|23328.7|23348.7|23328.7|23346.2|23326.2|1
1722964420000|2024-08-06 17:13:40|23352.5|23332.5|23352.5|23332.5|23352.5|23332.5|23352.5|23332.5|1
1722964430000|2024-08-06 17:13:50|23354.5|23334.5|23354.5|23334.5|23358.9|23338.9|23354.5|23334.5|9
1722964440000|2024-08-06 17:14:00|23356.4|23336.4|23356.4|23336.4|23356.4|23336.4|23356.4|23336.4|2
1722964470000|2024-08-06 17:14:30|23357|23337|23357|23337|23357|23337|23357|23337|4
1722964480000|2024-08-06 17:14:40|23360|23340|23362|23342|23362|23342|23360|23340|4
1722964500000|2024-08-06 17:15:00|23360|23340|23362|23342|23364.5|23344.5|23360|23340|3
1722964510000|2024-08-06 17:15:10|23360|23340|23360|23340|23360|23340|23360|23340|0
1722964520000|2024-08-06 17:15:20|||||||||2
1722964530000|2024-08-06 17:15:30|23359.5|23339.5|23347|23327|23359.5|23339.5|23347|23327|24
1722964540000|2024-08-06 17:15:40|23346.9|23326.9|23346.9|23326.9|23346.9|23326.9|23346.9|23326.9|1
1722964550000|2024-08-06 17:15:50|23347.5|23327.5|23350|23330|23350|23330|23347.5|23327.5|6
1722964590000|2024-08-06 17:16:30|23351.8|23331.8|23357.5|23337.5|23357.5|23337.5|23351.8|23331.8|5
1722964600000|2024-08-06 17:16:40|23360|23340|23362.5|23342.5|23362.5|23342.5|23360|23340|0
1722964640000|2024-08-06 17:17:20|23363.1|23343.1|23351.9|23331.9|23363.1|23343.1|23351.9|23331.9|45
1722964650000|2024-08-06 17:17:30|23352.5|23332.5|23352.5|23332.5|23352.5|23332.5|23352.5|23332.5|2
1722964660000|2024-08-06 17:17:40|23351.9|23331.9|23354.4|23334.4|23354.4|23334.4|23351.9|23331.9|1
1722964670000|2024-08-06 17:17:50|||||||||1
1722964680000|2024-08-06 17:18:00|23355.6|23335.6|23357.5|23337.5|23357.5|23337.5|23355.6|23335.6|7
1722964690000|2024-08-06 17:18:10|23363.9|23343.9|23365|23345|23367.5|23347.5|23363.9|23343.9|24
1722964700000|2024-08-06 17:18:20|23364.4|23344.4|23360|23340|23364.4|23344.4|23360|23340|9
1722964740000|2024-08-06 17:19:00|23358.1|23338.1|23360.6|23340.6|23360.6|23340.6|23358.1|23338.1|4
1722964750000|2024-08-06 17:19:10|23358.7|23338.7|23361.2|23341.2|23361.2|23341.2|23358.7|23338.7|4
1722964760000|2024-08-06 17:19:20|23363.1|23343.1|23366.8|23346.8|23366.8|23346.8|23363.1|23343.1|7
1722964770000|2024-08-06 17:19:30|23368.7|23348.7|23370.6|23350.6|23370.6|23350.6|23368.7|23348.7|1
1722964780000|2024-08-06 17:19:40|||||||||2
1722964790000|2024-08-06 17:19:50|23372.5|23352.5|23368.1|23348.1|23372.5|23352.5|23368.1|23348.1|2
1722964800000|2024-08-06 17:20:00|23365.6|23345.6|23363.1|23343.1|23365.6|23345.6|23363.1|23343.1|0
1722964810000|2024-08-06 17:20:10|23363.7|23343.7|23365.6|23345.6|23365.6|23345.6|23363.1|23343.1|0
1722964830000|2024-08-06 17:20:30|23363.7|23343.7|23363.7|23343.7|23363.7|23343.7|23363.7|23343.7|0
1722964840000|2024-08-06 17:20:40|||||||||1
1722964850000|2024-08-06 17:20:50|23365.6|23345.6|23368.1|23348.1|23368.1|23348.1|23365.6|23345.6|4
1722964860000|2024-08-06 17:21:00|||||||||2
1722964870000|2024-08-06 17:21:10|23370.6|23350.6|23370.6|23350.6|23370.6|23350.6|23370.6|23350.6|4
1722964880000|2024-08-06 17:21:20|23374.4|23354.4|23377.5|23357.5|23377.5|23357.5|23374.4|23354.4|9
1722964890000|2024-08-06 17:21:30|23379.4|23359.4|23378.8|23358.8|23379.4|23359.4|23378.8|23358.8|3
1722964900000|2024-08-06 17:21:40|23376.9|23356.9|23377.5|23357.5|23377.5|23357.5|23376.9|23356.9|6
1722964910000|2024-08-06 17:21:50|23378.1|23358.1|23378.1|23358.1|23378.1|23358.1|23375.6|23355.6|8
1722964920000|2024-08-06 17:22:00|23378.7|23358.7|23378.7|23358.7|23378.7|23358.7|23378.1|23358.1|0
1722964930000|2024-08-06 17:22:10|23378.1|23358.1|23378.1|23358.1|23378.1|23358.1|23378.1|23358.1|6
1722964940000|2024-08-06 17:22:20|23378.7|23358.7|23378.7|23358.7|23378.7|23358.7|23378.7|23358.7|0
1722964960000|2024-08-06 17:22:40|23376.2|23356.2|23376.2|23356.2|23376.2|23356.2|23376.2|23356.2|2
1722964970000|2024-08-06 17:22:50|23374.3|23354.3|23374.3|23354.3|23374.3|23354.3|23374.3|23354.3|3
1722964990000|2024-08-06 17:23:10|23373.7|23353.7|23373.7|23353.7|23373.7|23353.7|23373.7|23353.7|5
1722965000000|2024-08-06 17:23:20|||||||||12
1722965010000|2024-08-06 17:23:30|23368.7|23348.7|23364.3|23344.3|23368.7|23348.7|23364.3|23344.3|8
1722965020000|2024-08-06 17:23:40|23363.1|23343.1|23363.1|23343.1|23363.1|23343.1|23362.5|23342.5|5
1722965040000|2024-08-06 17:24:00|23363.7|23343.7|23363.7|23343.7|23363.7|23343.7|23363.7|23343.7|2
1722965060000|2024-08-06 17:24:20|23366.8|23346.8|23371.2|23351.2|23371.2|23351.2|23366.8|23346.8|4
1722965070000|2024-08-06 17:24:30|23373.1|23353.1|23373.7|23353.7|23373.7|23353.7|23373.1|23353.1|2
1722965080000|2024-08-06 17:24:40|23373.1|23353.1|23373.1|23353.1|23373.7|23353.7|23373.1|23353.1|3
1722965090000|2024-08-06 17:24:50|23368.7|23348.7|23368.1|23348.1|23368.7|23348.7|23368.1|23348.1|9
1722965100000|2024-08-06 17:25:00|23368.7|23348.7|23370.6|23350.6|23370.6|23350.6|23368.7|23348.7|5
1722965110000|2024-08-06 17:25:10|23373.1|23353.1|23370.6|23350.6|23375|23355|23370.6|23350.6|1
1722965120000|2024-08-06 17:25:20|23368.7|23348.7|23368.7|23348.7|23368.7|23348.7|23368.7|23348.7|7
1722965130000|2024-08-06 17:25:30|||||||||1
1722965140000|2024-08-06 17:25:40|23368.1|23348.1|23361.2|23341.2|23368.1|23348.1|23361.2|23341.2|10
1722965150000|2024-08-06 17:25:50|23360.6|23340.6|23358.7|23338.7|23360.6|23340.6|23358.7|23338.7|12
1722965160000|2024-08-06 17:26:00|23358.1|23338.1|23350.6|23330.6|23358.7|23338.7|23350.6|23330.6|11
1722965170000|2024-08-06 17:26:10|23350|23330|23351.7|23331.7|23351.7|23331.7|23350|23330|0
1722965180000|2024-08-06 17:26:20|23351.2|23331.2|23351.2|23331.2|23351.7|23331.7|23351.2|23331.2|5
1722965190000|2024-08-06 17:26:30|23350.6|23330.6|23348.1|23328.1|23351.2|23331.2|23348.1|23328.1|3
1722965200000|2024-08-06 17:26:40|23343.7|23323.7|23338.1|23318.1|23343.7|23323.7|23338.1|23318.1|26
1722965210000|2024-08-06 17:26:50|23337.5|23317.5|23337.5|23317.5|23337.5|23317.5|23337.5|23317.5|2
1722965220000|2024-08-06 17:27:00|23336.9|23316.9|23330.6|23310.6|23336.9|23316.9|23330.6|23310.6|9
1722965230000|2024-08-06 17:27:10|23330|23310|23328.1|23308.1|23330|23310|23328.1|23308.1|1
1722965240000|2024-08-06 17:27:20|23331.9|23311.9|23331.9|23311.9|23331.9|23311.9|23331.9|23311.9|7
1722965250000|2024-08-06 17:27:30|23330.6|23310.6|23338.7|23318.7|23338.7|23318.7|23330.6|23310.6|5
1722965260000|2024-08-06 17:27:40|23341.2|23321.2|23345.6|23325.6|23345.6|23325.6|23341.2|23321.2|8
1722965270000|2024-08-06 17:27:50|23348.1|23328.1|23348.1|23328.1|23348.1|23328.1|23348.1|23328.1|1
1722965280000|2024-08-06 17:28:00|23350.6|23330.6|23350.6|23330.6|23350.6|23330.6|23350.6|23330.6|6
1722965290000|2024-08-06 17:28:10|||||||||1
1722965300000|2024-08-06 17:28:20|23351.2|23331.2|23353.1|23333.1|23353.1|23333.1|23351.2|23331.2|6
1722965310000|2024-08-06 17:28:30|23353.7|23333.7|23354.2|23334.2|23354.2|23334.2|23353.7|23333.7|3
1722965330000|2024-08-06 17:28:50|23358.7|23338.7|23358.1|23338.1|23358.7|23338.7|23358.1|23338.1|7
1722965340000|2024-08-06 17:29:00|23361.2|23341.2|23358.1|23338.1|23361.2|23341.2|23358.1|23338.1|11
1722965350000|2024-08-06 17:29:10|23356.2|23336.2|23356.2|23336.2|23356.2|23336.2|23356.2|23336.2|5
1722965360000|2024-08-06 17:29:20|23358.7|23338.7|23359.2|23339.2|23361.2|23341.2|23356.2|23336.2|12
1722965370000|2024-08-06 17:29:30|23361.2|23341.2|23358.1|23338.1|23361.2|23341.2|23358.1|23338.1|17
1722965380000|2024-08-06 17:29:40|23358.7|23338.7|23368.7|23348.7|23368.7|23348.7|23358.7|23338.7|16
1722965390000|2024-08-06 17:29:50|23369.8|23349.8|23367.9|23347.9|23369.8|23349.8|23364.8|23344.8|27
1722965400000|2024-08-06 17:30:00|23369.8|23349.8|23369.8|23349.8|23369.8|23349.8|23369.8|23349.8|0
1723018500000|2024-08-07 08:15:00|23334.2|23314.2|23374.2|23354.2|23374.2|23354.2|23327|23301.7|37
1723018510000|2024-08-07 08:15:10|23376.7|23356.7|23401.1|23381.1|23401.1|23381.1|23376.7|23356.7|8
1723018520000|2024-08-07 08:15:20|23400|23380|23407.5|23367.5|23407.5|23380|23398.1|23367.5|1
1723018530000|2024-08-07 08:15:30|23403.6|23363.6|23393.1|23373.1|23403.6|23373.1|23393.1|23363.6|4
1723018540000|2024-08-07 08:15:40|23406.1|23366.1|23433.6|23373.6|23433.6|23375.6|23406.1|23366.1|3
1723018550000|2024-08-07 08:15:50|23434.2|23374.2|23427|23387|23434.2|23387|23427|23374.2|0
1723018560000|2024-08-07 08:16:00|23434.7|23394.7|23444.5|23424.5|23455.9|23427|23432.8|23394.7|62
1723018570000|2024-08-07 08:16:10|23453.9|23413.9|23443.4|23423.4|23453.9|23426.4|23442.5|23412|8
1723018580000|2024-08-07 08:16:20|23453.9|23413.9|23455.9|23415.9|23455.9|23415.9|23453.9|23413.9|1
1723018590000|2024-08-07 08:16:30|23448.1|23428.1|23504.5|23444.5|23504.5|23444.5|23448.1|23423.1|49
1723018600000|2024-08-07 08:16:40|23508.9|23448.9|23522|23482|23522.5|23482|23508.9|23448.9|5
1723018610000|2024-08-07 08:16:50|23515.6|23495.6|23515.6|23495.6|23515.6|23495.6|23515.6|23495.6|2
1723018620000|2024-08-07 08:17:00|23517.5|23497.5|23495.9|23475.9|23527|23497.5|23495.3|23475.3|10
1723018630000|2024-08-07 08:17:10|23493.4|23473.4|23491.4|23471.4|23498.9|23473.4|23488.4|23458.9|1
1723018640000|2024-08-07 08:17:20|23490.9|23470.9|23498.9|23478.9|23499.5|23479.5|23490.9|23470.9|11
1723018650000|2024-08-07 08:17:30|23497.8|23477.8|23497.8|23477.8|23498.4|23478.4|23497.8|23477.8|0
1723018660000|2024-08-07 08:17:40|23495.3|23475.3|23487.8|23467.8|23495.3|23475.3|23487.8|23467.8|3
1723018670000|2024-08-07 08:17:50|23485.9|23465.9|23487|23467|23487|23467|23482|23462|6
1723018680000|2024-08-07 08:18:00|23484.5|23464.5|23481.4|23461.4|23487|23467|23481.4|23461.4|2
1723018690000|2024-08-07 08:18:10|23480.3|23460.3|23455|23435|23480.3|23460.3|23455|23435|4
1723018700000|2024-08-07 08:18:20|23454.5|23434.5|23456.4|23436.4|23456.4|23436.4|23454.5|23434.5|0
1723018710000|2024-08-07 08:18:30|23455.9|23435.9|23453.9|23433.9|23458.4|23438.4|23453.9|23433.9|2
1723018720000|2024-08-07 08:18:40|23451.4|23431.4|23451.4|23431.4|23451.4|23431.4|23451.4|23431.4|1
1723018730000|2024-08-07 08:18:50|23452|23432|23450|23430|23452|23432|23449.5|23429.5|2
1723018740000|2024-08-07 08:19:00|23450.6|23430.6|23449.5|23429.5|23452.5|23432.5|23449.5|23429.5|0
1723018750000|2024-08-07 08:19:10|23447.5|23427.5|23439.7|23419.7|23447.5|23427.5|23439.5|23419.5|7
1723018760000|2024-08-07 08:19:20|23440.3|23420.3|23440.3|23420.3|23440.3|23420.3|23440.3|23420.3|0
1723018780000|2024-08-07 08:19:40|23438.9|23418.9|23446.4|23426.4|23446.4|23426.4|23438.9|23418.9|4
1723018790000|2024-08-07 08:19:50|23447|23427|23447|23427|23447|23427|23447|23427|0
1723018800000|2024-08-07 08:20:00|23452|23432|23452|23432|23452|23432|23452|23432|3
1723018810000|2024-08-07 08:20:10|23462.5|23442.5|23462.5|23442.5|23478.1|23447|23462.5|23432.5|6
1723018820000|2024-08-07 08:20:20|23461.4|23441.4|23461.1|23441.1|23461.4|23441.4|23455|23435|7
1723018830000|2024-08-07 08:20:30|23461.7|23441.7|23463.1|23443.1|23463.6|23443.6|23461.1|23441.1|1
1723018840000|2024-08-07 08:20:40|23465|23445|23458.1|23438.1|23467.5|23447.5|23458.1|23438.1|9
1723018860000|2024-08-07 08:21:00|23460|23440|23460|23440|23460|23440|23460|23440|2
1723018870000|2024-08-07 08:21:10|23461.1|23441.1|23461.1|23441.1|23461.1|23441.1|23461.1|23441.1|1
1723018880000|2024-08-07 08:21:20|23461.7|23441.7|23461.1|23441.1|23461.7|23441.7|23461.1|23441.1|2
1723018890000|2024-08-07 08:21:30|23463.6|23443.6|23470.6|23450.6|23472.2|23452.2|23463.6|23443.6|26
1723018900000|2024-08-07 08:21:40|23469.5|23449.5|23459.2|23439.2|23471.1|23451.1|23459.2|23439.2|8
1723018910000|2024-08-07 08:21:50|23460.3|23440.3|23464.7|23444.7|23464.7|23444.7|23460.3|23440.3|0
1723018920000|2024-08-07 08:22:00|23465.3|23445.3|23474.7|23454.7|23474.7|23454.7|23465.3|23445.3|10
1723018930000|2024-08-07 08:22:10|23477.2|23457.2|23489.2|23469.2|23489.2|23469.2|23477.2|23457.2|9
1723018940000|2024-08-07 08:22:20|23490.3|23470.3|23507.8|23487.8|23507.8|23487.8|23490.3|23470.3|13
1723018950000|2024-08-07 08:22:30|23510.3|23490.3|23512.2|23492.2|23512.8|23492.8|23510.3|23490.3|5
1723018960000|2024-08-07 08:22:40|23514.2|23494.2|23516.7|23496.7|23516.7|23496.7|23509.7|23489.7|7
1723018970000|2024-08-07 08:22:50|23514.7|23494.7|23513.6|23493.6|23514.7|23494.7|23511.7|23491.7|16
1723018980000|2024-08-07 08:23:00|23513.1|23493.1|23508.6|23488.6|23518.1|23493.1|23508.6|23478.1|0
1723018990000|2024-08-07 08:23:10|23504.7|23484.7|23504.7|23484.7|23504.7|23484.7|23504.7|23484.7|2
1723019000000|2024-08-07 08:23:20|23506.7|23486.7|23501.7|23481.7|23506.7|23486.7|23501.7|23481.7|7
1723019010000|2024-08-07 08:23:30|23501.1|23481.1|23508.6|23488.6|23508.6|23488.6|23501.1|23481.1|8
1723019020000|2024-08-07 08:23:40|23509.7|23489.7|23547|23527|23548.1|23528.1|23509.7|23489.7|17
1723019030000|2024-08-07 08:23:50|23552.5|23532.5|23566.4|23546.4|23566.4|23546.4|23552.5|23532.5|10
1723019040000|2024-08-07 08:24:00|23567|23547|23567|23547|23567|23547|23567|23547|2
1723019050000|2024-08-07 08:24:10|23568.1|23548.1|23748.1|23708.1|23765.6|23731.1|23568.1|23548.1|39
1723019060000|2024-08-07 08:24:20|23745|23705|23728.1|23708.1|23745|23712|23725.6|23705|17
1723019070000|2024-08-07 08:24:30|23727.5|23707.5|23721.4|23701.4|23727.5|23707.5|23721.4|23701.4|5
1723019080000|2024-08-07 08:24:40|23719.5|23699.5|23719.5|23699.5|23719.5|23699.5|23719.5|23699.5|0
1723019090000|2024-08-07 08:24:50|23717|23697|23720.6|23700.6|23720.6|23700.6|23717|23697|3
1723019100000|2024-08-07 08:25:00|23721.7|23701.7|23743.6|23723.6|23749.2|23729.2|23721.7|23701.7|11
1723019110000|2024-08-07 08:25:10|23743.1|23723.1|23752.8|23732.8|23752.8|23732.8|23742|23722|9
1723019120000|2024-08-07 08:25:20|23754.8|23734.8|23761.7|23721.7|23761.7|23734.8|23752.3|23721.7|0
1723019130000|2024-08-07 08:25:30|23763.6|23723.6|23764.8|23744.8|23764.8|23744.8|23755.3|23723.6|10
1723019140000|2024-08-07 08:25:40|23765.3|23745.3|23780.3|23760.3|23790.9|23761.4|23765.3|23744.8|30
1723019150000|2024-08-07 08:25:50|23780.9|23760.9|23816.1|23796.1|23816.7|23796.1|23780.3|23760.3|20
1723019160000|2024-08-07 08:26:00|23815.6|23795.6|23822.8|23802.8|23824.2|23804.2|23813.6|23793.6|4
1723019170000|2024-08-07 08:26:10|23826.7|23806.7|23824.2|23804.2|23842.2|23822.2|23822.8|23802.8|26
1723019180000|2024-08-07 08:26:20|23824.7|23804.7|23849.5|23809.5|23849.5|23809.5|23824.2|23804.2|21
1723019190000|2024-08-07 08:26:30|23857.2|23817.2|23827.8|23807.8|23857.2|23830.3|23826.1|23806.1|9
1723019200000|2024-08-07 08:26:40|23828.4|23808.4|23843.9|23823.9|23843.9|23823.9|23828.4|23808.4|17
1723019210000|2024-08-07 08:26:50|23845.9|23825.9|23825.3|23805.3|23847.8|23827.8|23823.4|23803.4|17
1723019220000|2024-08-07 08:27:00|23827|23807|23831.1|23811.1|23833.4|23813.4|23827|23807|5
1723019230000|2024-08-07 08:27:10|23827.2|23807.2|23826.1|23806.1|23829.2|23809.2|23822.8|23802.8|15
1723019250000|2024-08-07 08:27:30|23836.7|23796.7|23831.7|23811.7|23838.6|23811.7|23829.7|23796.7|2
1723019260000|2024-08-07 08:27:40|23834.2|23814.2|23832.2|23812.2|23834.2|23814.2|23831.7|23811.7|3
1723019270000|2024-08-07 08:27:50|23832.8|23812.8|23826.1|23806.1|23834.7|23814.7|23826.1|23806.1|10
1723019280000|2024-08-07 08:28:00|23829.5|23809.5|23857.5|23837.5|23866.7|23839.7|23829.5|23809.5|27
1723019290000|2024-08-07 08:28:10|23855.9|23835.9|23861.4|23841.4|23861.4|23841.4|23855.9|23835.9|23
1723019300000|2024-08-07 08:28:20|23858.4|23838.4|23865.9|23845.9|23865.9|23845.9|23858.4|23838.4|5
1723019310000|2024-08-07 08:28:30|23866.4|23846.4|23872|23852|23872.5|23852.5|23866.4|23846.4|4
1723019320000|2024-08-07 08:28:40|23872.5|23852.5|23878.9|23858.9|23878.9|23858.9|23872.5|23852.5|2
1723019330000|2024-08-07 08:28:50|23881.4|23861.4|23886.4|23866.4|23886.4|23866.4|23881.4|23861.4|29
1723019340000|2024-08-07 08:29:00|23895.9|23875.9|23901.4|23881.4|23901.4|23881.4|23895.9|23875.9|11
1723019350000|2024-08-07 08:29:10|23900.9|23880.9|23910.9|23890.9|23910.9|23890.9|23900.9|23880.9|4
1723019360000|2024-08-07 08:29:20|23911.4|23891.4|23910.9|23890.9|23922.8|23898.4|23910.9|23882.8|35
1723019370000|2024-08-07 08:29:30|23911.4|23891.4|23917.8|23897.8|23920.3|23900.3|23911.4|23891.4|11
1723019380000|2024-08-07 08:29:40|23917.2|23897.2|23905.9|23885.9|23917.2|23897.2|23905.3|23885.3|3
1723019390000|2024-08-07 08:29:50|23906.4|23886.4|23912.8|23892.8|23912.8|23892.8|23906.4|23886.4|2
1723019400000|2024-08-07 08:30:00|23915.8|23895.8|23918.3|23898.3|23918.3|23898.3|23915.8|23895.8|0
1723019410000|2024-08-07 08:30:10|23922.8|23902.8|23927|23907|23927|23907|23922.8|23902.8|6
1723019420000|2024-08-07 08:30:20|23927.5|23907.5|23933.9|23913.9|23933.9|23913.9|23926.4|23906.4|16
1723019430000|2024-08-07 08:30:30|23934.5|23914.5|23936.4|23916.4|23936.4|23916.4|23933.3|23913.3|17
1723019440000|2024-08-07 08:30:40|23938.6|23918.6|23936.4|23916.4|23946.4|23926.4|23936.4|23916.4|4
1723019450000|2024-08-07 08:30:50|23938.3|23918.3|23943.9|23903.9|23950.8|23920.8|23938.3|23903.9|7
1723019460000|2024-08-07 08:31:00|23933.3|23913.3|23935.8|23915.8|23937.8|23917.8|23933.3|23913.3|1
1723019470000|2024-08-07 08:31:10|23942.8|23902.8|23932|23892|23942.8|23911.4|23924.5|23892|11
1723019480000|2024-08-07 08:31:20|23921.4|23901.4|23926.4|23906.4|23926.4|23906.4|23921.4|23901.4|7
1723019490000|2024-08-07 08:31:30|23935.8|23895.8|23933.3|23893.3|23935.8|23903.3|23923.3|23890.8|8
1723019500000|2024-08-07 08:31:40|23932.8|23892.8|23921.4|23901.4|23932.8|23904.5|23921.4|23892.8|34
1723019510000|2024-08-07 08:31:50|23926.4|23906.4|23928.9|23908.9|23928.9|23908.9|23926.4|23906.4|0
1723019520000|2024-08-07 08:32:00|23928.3|23908.3|23928.3|23908.3|23928.3|23908.3|23928.3|23908.3|0
1723019530000|2024-08-07 08:32:10|23920.8|23900.8|23918.9|23898.9|23920.8|23900.8|23911.4|23891.4|1
1723019540000|2024-08-07 08:32:20|23921.4|23901.4|23926.4|23906.4|23926.4|23906.4|23921.4|23901.4|3
1723019550000|2024-08-07 08:32:30|23928.1|23908.1|23941.1|23921.1|23941.1|23921.1|23928.1|23908.1|20
1723019560000|2024-08-07 08:32:40|23948.6|23928.6|23956.1|23916.1|23958.1|23933.6|23948.6|23916.1|11
1723019570000|2024-08-07 08:32:50|23943.6|23923.6|23955|23935|23955|23935|23938.3|23918.3|32
1723019580000|2024-08-07 08:33:00|23957.5|23937.5|23955|23935|23957.5|23937.5|23955|23935|2
1723019590000|2024-08-07 08:33:10|23954.5|23934.5|23952.5|23932.5|23955|23935|23952.5|23932.5|0
1723019610000|2024-08-07 08:33:30|23956.9|23936.9|23956.1|23936.1|23958.1|23938.1|23956.1|23936.1|1
1723019630000|2024-08-07 08:33:50|23958.1|23938.1|23958.1|23938.1|23958.1|23938.1|23958.1|23938.1|0
1723019640000|2024-08-07 08:34:00|23955|23935|23954.4|23934.4|23955|23935|23954.4|23934.4|9
1723019650000|2024-08-07 08:34:10|23963.9|23923.9|23964.4|23944.4|23964.4|23944.4|23954.4|23923.9|6
1723019660000|2024-08-07 08:34:20|23966.4|23946.4|23969.4|23949.4|23969.4|23949.4|23964.4|23944.4|14
1723019670000|2024-08-07 08:34:30|23973.3|23953.3|23986.1|23966.1|23986.1|23966.1|23973.3|23953.3|24
1723019680000|2024-08-07 08:34:40|23986.7|23966.7|23992.5|23972.5|23992.5|23972.5|23986.7|23966.7|6
1723019690000|2024-08-07 08:34:50|23998.3|23978.3|24000.6|23980.6|24000.6|23980.6|23998.3|23978.3|43
1723019700000|2024-08-07 08:35:00|24005|23985|24004.4|23984.4|24007.5|23987.5|24003.9|23983.9|22
1723019710000|2024-08-07 08:35:10|24005|23985|24003.1|23983.1|24005|23985|24003.1|23983.1|7
1723019720000|2024-08-07 08:35:20|24002.5|23982.5|24003.1|23983.1|24003.1|23983.1|24002.5|23982.5|0
1723019730000|2024-08-07 08:35:30|24001.1|23981.1|24007.5|23987.5|24007.5|23987.5|24000.6|23980.6|26
1723019740000|2024-08-07 08:35:40|24008.9|23988.9|24007.5|23987.5|24008.9|23988.9|24007.5|23987.5|10
1723019750000|2024-08-07 08:35:50|24008.9|23988.9|23998.3|23978.3|24008.9|23988.9|23998.3|23978.3|19
1723019760000|2024-08-07 08:36:00|23997.8|23977.8|23975.8|23955.8|23997.8|23977.8|23975.8|23955.8|2
1723019770000|2024-08-07 08:36:10|23974.7|23954.7|23971.9|23951.9|23974.7|23954.7|23968.9|23948.9|1
1723019780000|2024-08-07 08:36:20|23973.9|23953.9|23931.4|23911.4|23973.9|23953.9|23931.4|23911.4|38
1723019790000|2024-08-07 08:36:30|23930.8|23910.8|23935.8|23915.8|23935.8|23915.8|23928.3|23908.3|6
1723019800000|2024-08-07 08:36:40|23935.3|23915.3|23931.4|23911.4|23935.3|23915.3|23930.3|23910.3|4
1723019810000|2024-08-07 08:36:50|23924.4|23904.4|23924.4|23904.4|23924.4|23904.4|23924.4|23904.4|3
1723019820000|2024-08-07 08:37:00|23926.4|23906.4|23924.4|23904.4|23926.4|23906.4|23924.4|23904.4|2
1723019830000|2024-08-07 08:37:10|23930.3|23910.3|23945.5|23925.5|23945.5|23925.5|23930.3|23910.3|7
1723019840000|2024-08-07 08:37:20|23943|23923|23951.9|23931.9|23951.9|23931.9|23943|23923|0
1723019850000|2024-08-07 08:37:30|23952.5|23932.5|23972.5|23952.5|23973.6|23952.5|23952.5|23932.5|19
1723019870000|2024-08-07 08:37:50|23974.4|23954.4|23979.4|23959.4|23979.4|23959.4|23974.4|23954.4|0
1723019880000|2024-08-07 08:38:00|23980|23960|23982.5|23962.5|23982.5|23962.5|23980|23960|1
1723019890000|2024-08-07 08:38:10|||||||||1
1723019900000|2024-08-07 08:38:20|23985|23965|23985|23965|23985|23965|23985|23965|1
1723019910000|2024-08-07 08:38:30|23990.8|23970.8|24000.3|23980.3|24011.6|23982.2|23990.8|23969.7|4
1723019920000|2024-08-07 08:38:40|23995.8|23975.8|23995.8|23975.8|23995.8|23975.8|23995.8|23975.8|1
1723019930000|2024-08-07 08:38:50|23991.9|23971.9|23981.4|23961.4|23999.7|23971.9|23980.8|23959.7|22
1723019940000|2024-08-07 08:39:00|23983.3|23963.3|23981.6|23961.6|23983.3|23963.3|23981.6|23961.6|10
1723019950000|2024-08-07 08:39:10|23970.3|23950.3|23956.4|23936.4|23970.3|23950.3|23956.4|23936.4|6
1723019960000|2024-08-07 08:39:20|23954.4|23934.4|23951.9|23931.9|23954.4|23934.4|23951.9|23931.9|0
1723019970000|2024-08-07 08:39:30|23951.4|23931.4|23951.4|23931.4|23951.4|23931.4|23951.4|23931.4|2
1723019980000|2024-08-07 08:39:40|23950.8|23930.8|23957.2|23937.2|23957.2|23937.2|23946.9|23926.9|4
1723019990000|2024-08-07 08:39:50|23957.8|23937.8|23955.8|23935.8|23957.8|23937.8|23955.8|23935.8|0
1723020000000|2024-08-07 08:40:00|23953.9|23933.9|23953.3|23933.3|23953.9|23933.9|23953.3|23933.3|2
1723020010000|2024-08-07 08:40:10|23952.8|23932.8|23954.7|23934.7|23955.8|23935.8|23950.8|23930.8|0
1723020020000|2024-08-07 08:40:20|23950.8|23930.8|23955.2|23915.2|23955.2|23930.8|23950.8|23913.3|8
1723020030000|2024-08-07 08:40:30|23954.7|23914.7|23951.4|23931.4|23954.7|23933.3|23946.9|23913.3|2
1723020040000|2024-08-07 08:40:40|23952.7|23932.7|23950.8|23930.8|23953.3|23933.3|23950.8|23930.8|1
1723020050000|2024-08-07 08:40:50|23949.7|23929.7|23940.2|23920.2|23949.7|23929.7|23940.2|23920.2|4
1723020060000|2024-08-07 08:41:00|23939.7|23919.7|23935.2|23915.2|23939.7|23919.7|23935.2|23915.2|1
1723020070000|2024-08-07 08:41:10|23933.3|23913.3|23930.2|23910.2|23933.3|23913.3|23930.2|23910.2|6
1723020090000|2024-08-07 08:41:30|23929.7|23909.7|23924.1|23904.1|23929.7|23909.7|23924.1|23904.1|8
1723020100000|2024-08-07 08:41:40|23923.6|23903.6|23918|23898|23923.6|23903.6|23918|23898|2
1723020110000|2024-08-07 08:41:50|23917.5|23897.5|23900.8|23880.8|23917.5|23897.5|23890.8|23870.8|19
1723020120000|2024-08-07 08:42:00|23900.2|23880.2|23912.5|23892.5|23912.5|23892.5|23900.2|23880.2|60
1723020130000|2024-08-07 08:42:10|23910.5|23890.5|23920.5|23880.5|23924.4|23895.5|23910.5|23880.5|3
1723020140000|2024-08-07 08:42:20|||||||||2
1723020150000|2024-08-07 08:42:30|23911.1|23891.1|23911.1|23891.1|23911.1|23891.1|23911.1|23891.1|0
1723020160000|2024-08-07 08:42:40|23913|23893|23924.1|23904.1|23924.1|23904.1|23913|23893|12
1723020170000|2024-08-07 08:42:50|23926.1|23906.1|23932.5|23912.5|23932.5|23912.5|23926.1|23906.1|2
1723020180000|2024-08-07 08:43:00|23933.6|23913.6|23937.5|23917.5|23937.5|23917.5|23933.6|23913.6|0
1723020190000|2024-08-07 08:43:10|23933.6|23913.6|23933.6|23913.6|23933.6|23913.6|23933.6|23913.6|3
1723020200000|2024-08-07 08:43:20|23924.7|23904.7|23919.7|23899.7|23924.7|23904.7|23919.7|23899.7|12
1723020210000|2024-08-07 08:43:30|23912.5|23892.5|23914.1|23894.1|23914.1|23894.1|23911.1|23891.1|5
1723020220000|2024-08-07 08:43:40|23916.1|23896.1|23916.1|23896.1|23916.1|23896.1|23916.1|23896.1|1
1723020230000|2024-08-07 08:43:50|23914.1|23894.1|23918|23898|23918|23898|23914.1|23894.1|3
1723020240000|2024-08-07 08:44:00|23928.6|23888.6|23919.9|23899.9|23930.5|23899.9|23919.9|23888.6|0
1723020250000|2024-08-07 08:44:10|23916.1|23896.1|23919.1|23899.1|23919.1|23899.1|23916.1|23896.1|0
1723020260000|2024-08-07 08:44:20|23918|23898|23928.6|23888.6|23928.6|23898|23918|23888.6|0
1723020270000|2024-08-07 08:44:30|23916.1|23896.1|23910.5|23890.5|23916.1|23896.1|23910.5|23890.5|4
1723020280000|2024-08-07 08:44:40|23909.9|23889.9|23908.6|23888.6|23910.5|23890.5|23908.6|23888.6|7
1723020290000|2024-08-07 08:44:50|23908|23888|23908|23888|23908|23888|23908|23888|0
1723020300000|2024-08-07 08:45:00|23908.6|23888.6|23915.2|23895.2|23915.2|23895.2|23908.6|23888.6|0
1723020310000|2024-08-07 08:45:10|23920.2|23900.2|23932.2|23912.2|23932.2|23912.2|23920.2|23900.2|1
1723020320000|2024-08-07 08:45:20|23930.2|23910.2|23914.1|23894.1|23936.6|23910.2|23914.1|23892.7|19
1723020330000|2024-08-07 08:45:30|23914.7|23894.7|23914.1|23894.1|23914.7|23894.7|23914.1|23894.1|0
1723020360000|2024-08-07 08:46:00|23915.2|23895.2|23909.9|23889.9|23919.1|23899.1|23901.6|23870.5|15
1723020370000|2024-08-07 08:46:10|23909.4|23889.4|23909.4|23889.4|23909.4|23889.4|23909.4|23889.4|3
1723020380000|2024-08-07 08:46:20|23909.9|23889.9|23912.4|23892.4|23912.4|23892.4|23908.6|23888.6|0
1723020390000|2024-08-07 08:46:30|23914.4|23894.4|23914.4|23894.4|23914.4|23894.4|23912.4|23892.4|26
1723020400000|2024-08-07 08:46:40|23910.5|23890.5|23908.6|23888.6|23910.5|23890.5|23908.6|23888.6|6
1723020410000|2024-08-07 08:46:50|23909.1|23889.1|23914.1|23894.1|23914.1|23894.1|23909.1|23889.1|2
1723020420000|2024-08-07 08:47:00|23915.2|23895.2|23925.8|23905.8|23925.8|23905.8|23915.2|23895.2|1
1723020430000|2024-08-07 08:47:10|23926.3|23906.3|23931.6|23911.6|23931.6|23911.6|23926.3|23906.3|0
1723020440000|2024-08-07 08:47:20|23926|23906|23907.4|23887.4|23926|23906|23907.4|23887.4|6
1723020450000|2024-08-07 08:47:30|23908|23888|23916.9|23896.9|23916.9|23896.9|23908|23888|1
1723020460000|2024-08-07 08:47:40|23927.4|23887.4|23929.9|23909.9|23929.9|23909.9|23919.9|23887.4|12
1723020470000|2024-08-07 08:47:50|23928|23908|23953|23933|23953|23933|23928|23908|8
1723020480000|2024-08-07 08:48:00|23952.4|23932.4|23953|23933|23953|23933|23952.4|23932.4|0
1723020490000|2024-08-07 08:48:10|23954.9|23934.9|23955.5|23935.5|23955.5|23935.5|23954.9|23934.9|0
1723020500000|2024-08-07 08:48:20|23954.1|23934.1|23954.1|23934.1|23954.1|23934.1|23954.1|23934.1|6
1723020510000|2024-08-07 08:48:30|23958|23938|23948|23928|23958|23938|23946|23926|20
1723020520000|2024-08-07 08:48:40|23951|23931|23954.9|23934.9|23955.5|23935.5|23951|23931|6
1723020530000|2024-08-07 08:48:50|23953.5|23933.5|23956|23936|23956|23936|23953.5|23933.5|1
1723020540000|2024-08-07 08:49:00|23957.2|23937.2|23980.5|23960.5|23981|23961|23957.2|23937.2|18
1723020550000|2024-08-07 08:49:10|23981|23961|23974.1|23954.1|23981|23961|23974.1|23954.1|18
1723020560000|2024-08-07 08:49:20|23976.6|23936.6|23964.1|23944.1|23976.6|23944.1|23956.9|23936.6|30
1723020570000|2024-08-07 08:49:30|23968|23948|23971.6|23951.6|23977.4|23957.4|23966.6|23946.6|9
1723020580000|2024-08-07 08:49:40|23976.6|23956.6|23994.7|23974.7|23994.7|23974.7|23976.6|23956.6|23
1723020590000|2024-08-07 08:49:50|23999.1|23979.1|24000.2|23980.2|24011.6|23985.5|23996.6|23971.6|28
1723020600000|2024-08-07 08:50:00|23999.7|23979.7|24002.7|23982.7|24002.7|23982.7|23999.7|23979.7|2
1723020610000|2024-08-07 08:50:10|||||||||6
1723020620000|2024-08-07 08:50:20|24003.3|23983.3|24015.2|23995.2|24015.2|23995.2|24003.3|23983.3|12
1723020630000|2024-08-07 08:50:30|24015.8|23995.8|24017.7|23997.7|24017.7|23997.7|24015.8|23995.8|2
1723020640000|2024-08-07 08:50:40|24017.1|23997.1|24015.2|23995.2|24017.1|23997.1|24015.2|23995.2|4
1723020650000|2024-08-07 08:50:50|24016.6|23996.6|24017.1|23997.1|24021|24001|24016.6|23996.6|11
1723020660000|2024-08-07 08:51:00|24019.1|23999.1|24021.6|24001.6|24021.6|24001.6|24017.1|23997.1|8
1723020670000|2024-08-07 08:51:10|24024.1|24004.1|24024.1|24004.1|24024.1|24004.1|24024.1|24004.1|1
1723020690000|2024-08-07 08:51:30|24025.2|24005.2|24064.6|24044.6|24066.6|24046.6|24025.2|24005.2|10
1723020700000|2024-08-07 08:51:40|24065.2|24045.2|24059.6|24039.6|24070.8|24050.8|24058.3|24038.3|36
1723020710000|2024-08-07 08:51:50|24057.7|24037.7|24044.1|24024.1|24057.7|24037.7|24041.6|24021.6|7
1723020720000|2024-08-07 08:52:00|24044.6|24024.6|24049.6|24029.6|24050.2|24030.2|24044.6|24024.6|3
1723020740000|2024-08-07 08:52:20|24047.1|24027.1|24049.1|24029.1|24051.6|24031.6|24047.1|24027.1|10
1723020750000|2024-08-07 08:52:30|24049.6|24029.6|24050.2|24030.2|24050.2|24030.2|24048.5|24028.5|4
1723020760000|2024-08-07 08:52:40|24053.3|24033.3|24052.7|24032.7|24053.3|24033.3|24052.7|24032.7|0
1723020770000|2024-08-07 08:52:50|24055.8|24035.8|24051|24031|24055.8|24035.8|24051|24031|40
1723020780000|2024-08-07 08:53:00|24053|24033|24050.5|24030.5|24053|24033|24049.4|24029.4|14
1723020790000|2024-08-07 08:53:10|24049.9|24029.9|24049.9|24029.9|24049.9|24029.9|24049.9|24029.9|1
1723020800000|2024-08-07 08:53:20|24054.9|24034.9|24008.8|23988.8|24054.9|24034.9|24008.2|23988.2|27
1723020810000|2024-08-07 08:53:30|24008.2|23988.2|24004.9|23984.9|24008.8|23988.8|24004.9|23984.9|3
1723020820000|2024-08-07 08:53:40|24003.8|23983.8|23999.4|23979.4|24004.9|23984.9|23999.4|23979.4|0
1723020830000|2024-08-07 08:53:50|23998.2|23978.2|23994.9|23974.9|23998.2|23978.2|23991.3|23971.3|2
1723020840000|2024-08-07 08:54:00|23998.8|23978.8|24019.9|23999.9|24020.5|24000.5|23998.8|23978.8|0
1723020850000|2024-08-07 08:54:10|24020.5|24000.5|24011.9|23991.9|24020.5|24000.5|24011.9|23991.9|2
1723020860000|2024-08-07 08:54:20|24011.3|23991.3|24004.9|23984.9|24011.3|23991.3|24004.9|23984.9|0
1723020870000|2024-08-07 08:54:30|24007.4|23987.4|24001.8|23981.8|24007.4|23987.4|24001.8|23981.8|4
1723020880000|2024-08-07 08:54:40|23996.8|23976.8|23994.3|23974.3|24002.4|23976.8|23989.9|23962.4|8
1723020890000|2024-08-07 08:54:50|23992.4|23972.4|23997.7|23977.7|24003.2|23978.2|23990.7|23963.2|16
1723020900000|2024-08-07 08:55:00|23998.2|23978.2|23998.2|23978.2|23998.2|23978.2|23998.2|23978.2|1
1723020910000|2024-08-07 08:55:10|24000.2|23980.2|24000.7|23980.7|24000.7|23980.7|24000.2|23980.2|0
1723020920000|2024-08-07 08:55:20|23998.8|23978.8|23998.8|23978.8|23998.8|23978.8|23998.8|23978.8|1
1723020930000|2024-08-07 08:55:30|23987.7|23967.7|23980.7|23960.7|23987.7|23967.7|23980.7|23960.7|7
1723020940000|2024-08-07 08:55:40|23981.3|23961.3|23991.6|23971.6|23998.2|23971.6|23981.3|23958.2|1
1723020950000|2024-08-07 08:55:50|23993.5|23973.5|24004.1|23964.1|24004.1|23973.5|23993.5|23964.1|1
1723020960000|2024-08-07 08:56:00|23994.6|23974.6|23997.7|23977.7|23997.7|23977.7|23994.6|23974.6|1
1723020970000|2024-08-07 08:56:10|23998.8|23978.8|24002.7|23982.7|24002.7|23982.7|23998.8|23978.8|0
1723020980000|2024-08-07 08:56:20|24013.2|23973.2|23974.1|23954.1|24015.2|23983.5|23974.1|23954.1|44
1723020990000|2024-08-07 08:56:30|23974.6|23954.6|23976.6|23956.6|23976.6|23956.6|23974.6|23954.6|0
1723021000000|2024-08-07 08:56:40|23979.6|23959.6|23985.2|23965.2|23985.2|23965.2|23979.6|23959.6|1
1723021020000|2024-08-07 08:57:00|23984.6|23964.6|23984.6|23964.6|23984.6|23964.6|23984.6|23964.6|0
1723021030000|2024-08-07 08:57:10|23985.2|23965.2|24022.7|24002.7|24022.7|24002.7|23985.2|23965.2|38
1723021050000|2024-08-07 08:57:30|24024.6|24004.6|24024.6|24004.6|24024.6|24004.6|24024.6|24004.6|0
1723021060000|2024-08-07 08:57:40|24025.2|24005.2|24029.1|24009.1|24029.1|24009.1|24025.2|24005.2|0
1723021070000|2024-08-07 08:57:50|24027.1|24007.1|24020.4|24000.4|24027.1|24007.1|24020.4|24000.4|2
1723021080000|2024-08-07 08:58:00|24014.6|23994.6|24017.1|23997.1|24017.7|23997.7|24014.6|23994.6|0
1723021090000|2024-08-07 08:58:10|24014.6|23994.6|24014.6|23994.6|24014.6|23994.6|24014.6|23994.6|2
1723021100000|2024-08-07 08:58:20|24024.1|23984.1|24014.6|23994.6|24024.1|23994.6|24014.6|23984.1|0
1723021110000|2024-08-07 08:58:30|24012.7|23992.7|24003.5|23983.5|24022.1|23992.7|24001|23981|11
1723021120000|2024-08-07 08:58:40|24001.6|23981.6|24004.6|23984.6|24004.6|23984.6|24001.6|23981.6|0
1723021130000|2024-08-07 08:58:50|24005.2|23985.2|24011|23991|24011.5|23991.5|24005.2|23985.2|18
1723021140000|2024-08-07 08:59:00|24009|23989|24009|23989|24009|23989|24009|23989|0
1723021170000|2024-08-07 08:59:30|24009.6|23989.6|24008.5|23988.5|24009.6|23989.6|24008.5|23988.5|2
1723021180000|2024-08-07 08:59:40|24004.6|23984.6|23999|23979|24004.6|23984.6|23999|23979|0
1723021190000|2024-08-07 08:59:50|||||||||1
1723021200000|2024-08-07 09:00:00|23997.9|23977.9|23981.5|23961.5|23997.9|23977.9|23981.5|23961.5|6
1723021210000|2024-08-07 09:00:10|23984|23964|23986.5|23966.5|23986.5|23966.5|23984|23964|2
1723021220000|2024-08-07 09:00:20|23997.1|23957.1|23989.6|23969.6|23997.1|23969.6|23987.7|23956.5|2
1723021240000|2024-08-07 09:00:40|24000.2|23960.2|23988.5|23968.5|24000.2|23969.6|23988.5|23960.2|2
1723021250000|2024-08-07 09:00:50|23984|23964|23968.5|23948.5|23984|23964|23968.5|23948.5|24
1723021260000|2024-08-07 09:01:00|23969.6|23949.6|23973.5|23953.5|23973.5|23953.5|23969.6|23949.6|0
1723021290000|2024-08-07 09:01:30|23984|23944|23973.5|23953.5|23986|23955.4|23973.5|23944|5
1723021310000|2024-08-07 09:01:50|23972.9|23952.9|23972.9|23952.9|23972.9|23952.9|23972.9|23952.9|5
1723021320000|2024-08-07 09:02:00|23972.4|23952.4|23972.4|23952.4|23972.4|23952.4|23972.4|23952.4|0
1723021330000|2024-08-07 09:02:10|23972.9|23952.9|23979.9|23959.9|23986|23962.9|23972.9|23946|7
1723021340000|2024-08-07 09:02:20|23980.4|23960.4|23981.5|23961.5|23983.5|23963.5|23977.9|23957.9|8
1723021350000|2024-08-07 09:02:30|23992.1|23952.1|23982.9|23962.9|23992.1|23966|23981.5|23952.1|3
1723021360000|2024-08-07 09:02:40|23982.4|23962.4|23988.5|23968.5|23991|23971|23982.4|23962.4|2
1723021370000|2024-08-07 09:02:50|23987.9|23967.9|23987.9|23967.9|23989.9|23969.9|23987.9|23967.9|1
1723021380000|2024-08-07 09:03:00|23987.4|23967.4|23982.9|23962.9|23987.4|23967.4|23982.4|23962.4|1
1723021390000|2024-08-07 09:03:10|23982.4|23962.4|23980.4|23960.4|23982.4|23962.4|23980.4|23960.4|0
1723021410000|2024-08-07 09:03:30|23981|23961|23981|23961|23981|23961|23981|23961|1
1723021430000|2024-08-07 09:03:50|23982.9|23962.9|23982.9|23962.9|23982.9|23962.9|23982.9|23962.9|1
1723021440000|2024-08-07 09:04:00|23981|23961|23982.9|23962.9|23982.9|23962.9|23981|23961|1
1723021450000|2024-08-07 09:04:10|23982.4|23962.4|23969.3|23949.3|23982.4|23962.4|23967.4|23947.4|15
1723021460000|2024-08-07 09:04:20|23966.8|23946.8|23966.8|23946.8|23966.8|23946.8|23966.8|23946.8|0
1723021490000|2024-08-07 09:04:50|23967.4|23947.4|23967.9|23947.9|23969.3|23949.3|23967.4|23947.4|1
1723021500000|2024-08-07 09:05:00|23969.9|23949.9|23989.9|23969.9|23989.9|23969.9|23969.9|23949.9|1
1723021520000|2024-08-07 09:05:20|23991.8|23971.8|23991.8|23971.8|23991.8|23971.8|23991.8|23971.8|0
1723021540000|2024-08-07 09:05:40|23989.3|23969.3|23982.4|23962.4|23989.3|23969.3|23982.4|23962.4|4
1723021550000|2024-08-07 09:05:50|23981.8|23961.8|23982.9|23962.9|23982.9|23962.9|23981.8|23961.8|2
1723021560000|2024-08-07 09:06:00|23986.8|23966.8|23989.3|23969.3|23989.3|23969.3|23986.8|23966.8|0
1723021570000|2024-08-07 09:06:10|23990.4|23970.4|23994.3|23974.3|23994.3|23974.3|23990.4|23970.4|1
1723021590000|2024-08-07 09:06:30|23992.4|23972.4|23988.7|23968.7|24001.8|23972.4|23988.7|23961.8|1
1723021600000|2024-08-07 09:06:40|23986.8|23966.8|23986.8|23966.8|23986.8|23966.8|23986.8|23966.8|0
1723021610000|2024-08-07 09:06:50|23984.3|23964.3|23984.3|23964.3|23984.8|23964.8|23984.3|23964.3|1
1723021620000|2024-08-07 09:07:00|23987.3|23967.3|23989.3|23969.3|23989.3|23969.3|23987.3|23967.3|1
1723021640000|2024-08-07 09:07:20|23992.3|23972.3|23989.8|23969.8|23992.3|23972.3|23989.8|23969.8|1
1723021650000|2024-08-07 09:07:30|23987.3|23967.3|23991.8|23971.8|23991.8|23971.8|23986.8|23966.8|6
1723021660000|2024-08-07 09:07:40|23989.8|23969.8|23991.8|23971.8|23991.8|23971.8|23989.8|23969.8|2
1723021670000|2024-08-07 09:07:50|23992.9|23972.9|23994.8|23974.8|23994.8|23974.8|23992.9|23972.9|6
1723021680000|2024-08-07 09:08:00|23996.8|23976.8|23996.8|23976.8|23996.8|23976.8|23996.8|23976.8|0
1723021690000|2024-08-07 09:08:10|23997.3|23977.3|23999.3|23979.3|23999.3|23979.3|23997.3|23977.3|0
1723021700000|2024-08-07 09:08:20|23999.8|23979.8|23999.8|23979.8|23999.8|23979.8|23999.8|23979.8|7
1723021710000|2024-08-07 09:08:30|23996|23976|23994.8|23974.8|23996|23976|23992.9|23972.9|7
1723021720000|2024-08-07 09:08:40|23997.3|23977.3|23997.3|23977.3|23997.3|23977.3|23997.3|23977.3|0
1723021730000|2024-08-07 09:08:50|23997.9|23977.9|24002.3|23982.3|24002.3|23982.3|23997.9|23977.9|0
1723021740000|2024-08-07 09:09:00|24002.9|23982.9|24007.3|23987.3|24007.3|23987.3|24002.9|23982.9|0
1723021750000|2024-08-07 09:09:10|24009.3|23989.3|24009.3|23989.3|24009.3|23989.3|24009.3|23989.3|0
1723021760000|2024-08-07 09:09:20|24008.7|23988.7|24006.8|23986.8|24008.7|23988.7|24006.8|23986.8|0
1723021770000|2024-08-07 09:09:30|24011.8|23991.8|24011.8|23991.8|24011.8|23991.8|24011.8|23991.8|0
1723021780000|2024-08-07 09:09:40|||||||||2
1723021790000|2024-08-07 09:09:50|24011.2|23991.2|24011.8|23991.8|24011.8|23991.8|24011.2|23991.2|0
1723021810000|2024-08-07 09:10:10|24010.7|23990.7|24006.8|23986.8|24010.7|23990.7|24006.8|23986.8|0
1723021820000|2024-08-07 09:10:20|24018.2|23998.2|24038.2|23998.2|24038.2|24007.6|24018.2|23998.2|4
1723021830000|2024-08-07 09:10:30|24030.7|24010.7|24030.7|24010.7|24030.7|24010.7|24030.7|24010.7|0
1723021840000|2024-08-07 09:10:40|24034.6|24014.6|24028.4|24008.4|24034.6|24014.6|24028.4|24008.4|1
1723021850000|2024-08-07 09:10:50|24027.1|24007.1|24026.5|24006.5|24027.1|24007.1|24026.5|24006.5|0
1723021860000|2024-08-07 09:11:00|24027.1|24007.1|24024|24004|24029|24009|24024|24004|1
1723021870000|2024-08-07 09:11:10|24024.6|24004.6|24024.6|24004.6|24024.6|24004.6|24024.6|24004.6|0
1723021880000|2024-08-07 09:11:20|24025.9|24005.9|24024|24004|24025.9|24005.9|24024|24004|0
1723021900000|2024-08-07 09:11:40|||||||||1
1723021920000|2024-08-07 09:12:00|24023.4|24003.4|24012.1|23992.1|24023.4|24003.4|24012.1|23992.1|9
1723021930000|2024-08-07 09:12:10|24014|23994|24013.4|23993.4|24014|23994|24013.4|23993.4|0
1723021940000|2024-08-07 09:12:20|24009|23989|24009|23989|24009|23989|24009|23989|1
1723021950000|2024-08-07 09:12:30|24013.4|23993.4|24012.9|23992.9|24013.4|23993.4|24012.9|23992.9|2
1723021960000|2024-08-07 09:12:40|24012.3|23992.3|24000.4|23980.4|24012.3|23992.3|24000.4|23980.4|23
1723021970000|2024-08-07 09:12:50|23997.9|23977.9|23994.3|23974.3|23997.9|23977.9|23994.3|23974.3|2
1723021980000|2024-08-07 09:13:00|23994.8|23974.8|23994.8|23974.8|23994.8|23974.8|23992.9|23972.9|2
1723021990000|2024-08-07 09:13:10|23996.8|23976.8|23996.8|23976.8|23996.8|23976.8|23996.8|23976.8|0
1723022000000|2024-08-07 09:13:20|23997.9|23977.9|24004.8|23984.8|24004.8|23984.8|23997.9|23977.9|0
1723022020000|2024-08-07 09:13:40|24003.7|23983.7|24000.7|23980.7|24003.7|23983.7|23998.2|23978.2|24
1723022070000|2024-08-07 09:14:30|24003.2|23983.2|24003.2|23983.2|24003.2|23983.2|24003.2|23983.2|0
1723022080000|2024-08-07 09:14:40|24003.7|23983.7|24006.2|23986.2|24006.2|23986.2|24003.7|23983.7|0
1723022100000|2024-08-07 09:15:00|24008.2|23988.2|24021.8|23981.8|24021.8|23991.2|24008.2|23981.8|0
1723022110000|2024-08-07 09:15:10|24011.2|23991.2|24011.2|23991.2|24011.2|23991.2|24011.2|23991.2|0
1723022160000|2024-08-07 09:16:00|24016.2|23996.2|24018.7|23998.7|24018.7|23998.7|24016.2|23996.2|1
1723022170000|2024-08-07 09:16:10|24017.6|23997.6|23999.3|23979.3|24017.6|23997.6|23999.3|23979.3|53
1723022180000|2024-08-07 09:16:20|23999.8|23979.8|23999.8|23979.8|23999.8|23979.8|23999.3|23979.3|0
1723022210000|2024-08-07 09:16:50|23999.3|23979.3|23995.4|23975.4|23999.3|23979.3|23995.4|23975.4|0
1723022220000|2024-08-07 09:17:00|23990.9|23970.9|24000.9|23980.9|24007.6|23984|23990.9|23967.6|8
1723022230000|2024-08-07 09:17:10|24001.5|23981.5|24001.5|23981.5|24001.5|23981.5|24001.5|23981.5|0
1723022240000|2024-08-07 09:17:20|24000.9|23980.9|24001.5|23981.5|24001.5|23981.5|23999|23979|0
1723022250000|2024-08-07 09:17:30|24000.9|23980.9|23996.5|23976.5|24000.9|23980.9|23996.5|23976.5|3
1723022270000|2024-08-07 09:17:50|23995.9|23975.9|23995.9|23975.9|23995.9|23975.9|23995.9|23975.9|4
1723022280000|2024-08-07 09:18:00|23996.5|23976.5|23996.5|23976.5|23996.5|23976.5|23996.5|23976.5|7
1723022290000|2024-08-07 09:18:10|23997|23977|23999|23979|23999|23979|23997|23977|0
1723022300000|2024-08-07 09:18:20|||||||||1
1723022320000|2024-08-07 09:18:40|23997.9|23977.9|23996.5|23976.5|23997.9|23977.9|23995.9|23975.9|6
1723022330000|2024-08-07 09:18:50|23995.9|23975.9|23995.9|23975.9|24000.9|23980.9|23995.9|23975.9|0
1723022340000|2024-08-07 09:19:00|23996.5|23976.5|24000.9|23980.9|24000.9|23980.9|23996.5|23976.5|0
1723022350000|2024-08-07 09:19:10|24001.5|23981.5|24005.4|23985.4|24005.4|23985.4|24001.5|23981.5|0
1723022360000|2024-08-07 09:19:20|24000.9|23980.9|24000.9|23980.9|24000.9|23980.9|24000.9|23980.9|6
1723022380000|2024-08-07 09:19:40|24002.9|23982.9|24004|23984|24004|23984|24002.9|23982.9|3
1723022390000|2024-08-07 09:19:50|24004.5|23984.5|24008.4|23988.4|24008.4|23988.4|24004.5|23984.5|0
1723022400000|2024-08-07 09:20:00|24009|23989|24008.4|23988.4|24013.4|23993.4|24008.4|23988.4|12
1723022440000|2024-08-07 09:20:40|24009|23989|24010.9|23990.9|24010.9|23990.9|24009|23989|0
1723022450000|2024-08-07 09:20:50|24009.5|23989.5|24008.4|23988.4|24011.5|23991.5|24008.4|23988.4|0
1723022460000|2024-08-07 09:21:00|24009|23989|24011.5|23991.5|24011.5|23991.5|24009|23989|0
1723022470000|2024-08-07 09:21:10|||||||||1
1723022490000|2024-08-07 09:21:30|24012|23992|24020.3|24000.3|24022.8|24002.8|24012|23992|9
1723022500000|2024-08-07 09:21:40|24020.9|24000.9|24020.9|24000.9|24020.9|24000.9|24020.9|24000.9|1
1723022510000|2024-08-07 09:21:50|24019|23999|24020.9|24000.9|24020.9|24000.9|24019|23999|0
1723022520000|2024-08-07 09:22:00|24021.5|24001.5|24028.4|24008.4|24028.4|24008.4|24021.5|24001.5|2
1723022540000|2024-08-07 09:22:20|24029|24009|24031.5|24011.5|24031.5|24011.5|24029|24009|0
1723022550000|2024-08-07 09:22:30|24033.4|24013.4|24034|24014|24034|24014|24033.4|24013.4|2
1723022560000|2024-08-07 09:22:40|24035.9|24015.9|24036.5|24016.5|24036.5|24016.5|24035.9|24015.9|0
1723022570000|2024-08-07 09:22:50|24035.9|24015.9|24035.9|24015.9|24035.9|24015.9|24035.9|24015.9|2
1723022580000|2024-08-07 09:23:00|24038.4|24018.4|24038.4|24018.4|24038.4|24018.4|24038.4|24018.4|3
1723022620000|2024-08-07 09:23:40|24044|24024|24049|24029|24049|24029|24044|24024|2
1723022630000|2024-08-07 09:23:50|24049.5|24029.5|24049.5|24029.5|24051.5|24031.5|24049.5|24029.5|7
1723022640000|2024-08-07 09:24:00|24051.5|24031.5|24051.4|24031.4|24051.5|24031.5|24051.4|24031.4|13
1723022690000|2024-08-07 09:24:50|||||||||1
1723022700000|2024-08-07 09:25:00|24069.2|24049.2|24071.2|24051.2|24076.2|24056.2|24069.2|24049.2|36
1723022710000|2024-08-07 09:25:10|24073.1|24053.1|24071.2|24051.2|24073.7|24053.7|24071.2|24051.2|3
1723022720000|2024-08-07 09:25:20|24071.7|24051.7|24073.7|24053.7|24073.7|24053.7|24071.7|24051.7|1
1723022730000|2024-08-07 09:25:30|24073.1|24053.1|24074.2|24054.2|24074.2|24054.2|24073.1|24053.1|3
1723022750000|2024-08-07 09:25:50|24073.7|24053.7|24074.8|24054.8|24076.2|24056.2|24072.3|24052.3|26
1723022760000|2024-08-07 09:26:00|24073.7|24053.7|24071.7|24051.7|24073.7|24053.7|24071.7|24051.7|0
1723022780000|2024-08-07 09:26:20|24071.2|24051.2|24069.2|24049.2|24071.2|24051.2|24069.2|24049.2|7
1723022790000|2024-08-07 09:26:30|24066.7|24046.7|24067.3|24047.3|24071.2|24051.2|24066.7|24046.7|13
1723022800000|2024-08-07 09:26:40|24071.2|24051.2|24071.2|24051.2|24071.2|24051.2|24071.2|24051.2|0
1723022810000|2024-08-07 09:26:50|24070.6|24050.6|24071.2|24051.2|24071.2|24051.2|24069.2|24049.2|6
1723022820000|2024-08-07 09:27:00|||||||||1
1723022830000|2024-08-07 09:27:10|24070.6|24050.6|24064.2|24044.2|24070.6|24050.6|24063.7|24043.7|25
1723022850000|2024-08-07 09:27:30|24063.1|24043.1|24059.2|24039.2|24063.1|24043.1|24059.2|24039.2|0
1723022870000|2024-08-07 09:27:50|24056.7|24036.7|24038.9|24018.9|24056.7|24036.7|24038.9|24018.9|18
1723022880000|2024-08-07 09:28:00|24038.4|24018.4|24033.1|24013.1|24038.9|24018.9|24032|24012|5
1723022900000|2024-08-07 09:28:20|24033.7|24013.7|24033.7|24013.7|24033.7|24013.7|24033.7|24013.7|0
1723022920000|2024-08-07 09:28:40|24031.7|24011.7|24031.7|24011.7|24031.7|24011.7|24031.7|24011.7|0
1723022930000|2024-08-07 09:28:50|24032.8|24012.8|24031.7|24011.7|24034.2|24014.2|24031.7|24011.7|0
1723022950000|2024-08-07 09:29:10|24028.1|24008.1|24028.1|24008.1|24028.1|24008.1|24028.1|24008.1|4
1723022990000|2024-08-07 09:29:50|24033.7|24013.7|24043.1|24023.1|24043.7|24023.7|24033.7|24013.7|1
1723023000000|2024-08-07 09:30:00|24041.2|24021.2|24025.6|24005.6|24041.2|24021.2|24025.6|24005.6|7
1723023020000|2024-08-07 09:30:20|24021.2|24001.2|24021.2|24001.2|24021.2|24001.2|24021.2|24001.2|1
1723023030000|2024-08-07 09:30:30|||||||||1
1723023040000|2024-08-07 09:30:40|24021.1|24001.1|24021.1|24001.1|24021.1|24001.1|24021.1|24001.1|0
1723023050000|2024-08-07 09:30:50|24021.7|24001.7|24023.6|24003.6|24023.6|24003.6|24021.7|24001.7|1
1723023070000|2024-08-07 09:31:10|24023.1|24003.1|24023.6|24003.6|24023.6|24003.6|24021.1|24001.1|0
1723023080000|2024-08-07 09:31:20|24021.1|24001.1|24016.4|23996.4|24021.1|24001.1|24016.4|23996.4|17
1723023090000|2024-08-07 09:31:30|24010.6|23990.6|24010.6|23990.6|24010.6|23990.6|24010.6|23990.6|0
1723023100000|2024-08-07 09:31:40|24011.1|23991.1|24010.6|23990.6|24012.5|23992.5|24010.6|23990.6|0
1723023110000|2024-08-07 09:31:50|24011.1|23991.1|24019.5|23999.5|24019.5|23999.5|24011.1|23991.1|0
1723023120000|2024-08-07 09:32:00|24018.9|23998.9|24005|23985|24018.9|23998.9|24005|23985|4
1723023130000|2024-08-07 09:32:10|24003.9|23983.9|23997|23977|24003.9|23983.9|23997|23977|0
1723023140000|2024-08-07 09:32:20|23998.4|23978.4|23995|23975|23998.4|23978.4|23994.5|23974.5|0
1723023150000|2024-08-07 09:32:30|23994.5|23974.5|23996.4|23976.4|23996.4|23976.4|23994.5|23974.5|0
1723023160000|2024-08-07 09:32:40|23997.5|23977.5|23996.4|23976.4|23997.5|23977.5|23996.4|23976.4|0
1723023180000|2024-08-07 09:33:00|23997|23977|24013.1|23993.1|24013.1|23993.1|23997|23977|33
1723023190000|2024-08-07 09:33:10|24012.5|23992.5|24012.5|23992.5|24013.1|23993.1|24012.5|23992.5|0
1723023200000|2024-08-07 09:33:20|24013.6|23993.6|24014.8|23994.8|24014.8|23994.8|24013.6|23993.6|0
1723023210000|2024-08-07 09:33:30|24018.6|23998.6|24018.6|23998.6|24018.6|23998.6|24018.6|23998.6|0
1723023220000|2024-08-07 09:33:40|24019.2|23999.2|24021.1|24001.1|24021.1|24001.1|24019.2|23999.2|0
1723023250000|2024-08-07 09:34:10|24020.6|24000.6|24017.5|23997.5|24021.1|24001.1|24017.5|23997.5|1
1723023270000|2024-08-07 09:34:30|24015.6|23995.6|24010.6|23990.6|24015.6|23995.6|24010.6|23990.6|5
1723023280000|2024-08-07 09:34:40|24009.5|23989.5|24003.1|23983.1|24009.5|23989.5|24003.1|23983.1|2
1723023290000|2024-08-07 09:34:50|24002.5|23982.5|24001.1|23981.1|24003.1|23983.1|24001.1|23981.1|10
1723023300000|2024-08-07 09:35:00|24001.7|23981.7|24005.6|23985.6|24005.6|23985.6|24001.7|23981.7|0
1723023330000|2024-08-07 09:35:30|24007.2|23987.2|24002.5|23982.5|24016.1|23996.1|24002.5|23982.5|23
1723023360000|2024-08-07 09:36:00|24004.5|23984.5|24004.5|23984.5|24004.5|23984.5|24004.5|23984.5|0
1723023370000|2024-08-07 09:36:10|||||||||2
1723023380000|2024-08-07 09:36:20|23999.5|23979.5|24007|23967|24007|23979.5|23995.3|23966.4|16
1723023390000|2024-08-07 09:36:30|24010.9|23970.9|24010.9|23970.9|24010.9|23970.9|24010.9|23970.9|0
1723023400000|2024-08-07 09:36:40|24010.8|23970.8|24010.8|23970.8|24010.8|23970.8|24010.8|23970.8|0
1723023410000|2024-08-07 09:36:50|24010.3|23970.3|24008.3|23968.3|24010.3|23970.3|24008.3|23968.3|0
1723023420000|2024-08-07 09:37:00|23997.2|23977.2|23988.9|23968.9|23997.2|23977.2|23987.8|23967.8|8
1723023430000|2024-08-07 09:37:10|23989.5|23969.5|23991.4|23971.4|23991.4|23971.4|23989.5|23969.5|0
1723023440000|2024-08-07 09:37:20|23996.4|23976.4|23996.4|23976.4|23996.4|23976.4|23996.4|23976.4|9
1723023450000|2024-08-07 09:37:30|23993.9|23973.9|23995.8|23975.8|23996.4|23976.4|23993.9|23973.9|1
1723023470000|2024-08-07 09:37:50|23993.3|23973.3|23991.4|23971.4|23993.3|23973.3|23991.4|23971.4|1
1723023490000|2024-08-07 09:38:10|23995.3|23975.3|23995.8|23975.8|23996.4|23976.4|23993.3|23973.3|7
1723023500000|2024-08-07 09:38:20|23998.3|23978.3|23995.3|23975.3|23998.3|23978.3|23995.3|23975.3|1
1723023520000|2024-08-07 09:38:40|23996.4|23976.4|23996.4|23976.4|23996.4|23976.4|23996.4|23976.4|2
1723023540000|2024-08-07 09:39:00|24000.3|23980.3|24000.3|23980.3|24000.3|23980.3|24000.3|23980.3|1
1723023550000|2024-08-07 09:39:10|24002.2|23982.2|24014.7|23994.7|24014.7|23994.7|24002.2|23982.2|1
1723023560000|2024-08-07 09:39:20|24016.7|23996.7|24014.7|23994.7|24016.7|23996.7|24014.7|23994.7|1
1723023570000|2024-08-07 09:39:30|24017.2|23997.2|24017.2|23997.2|24017.2|23997.2|24017.2|23997.2|0
1723023590000|2024-08-07 09:39:50|24017.8|23997.8|24017.2|23997.2|24017.8|23997.8|24017.2|23997.2|0
1723023600000|2024-08-07 09:40:00|24017.8|23997.8|24017.8|23997.8|24019.7|23999.7|24017.2|23997.2|1
1723023610000|2024-08-07 09:40:10|24020.3|24000.3|24020.3|24000.3|24020.3|24000.3|24020.3|24000.3|0
1723023630000|2024-08-07 09:40:30|24019.2|23999.2|24015.3|23995.3|24019.2|23999.2|24014.7|23994.7|4
1723023640000|2024-08-07 09:40:40|24016.9|23996.9|24016.9|23996.9|24016.9|23996.9|24016.9|23996.9|20
1723023660000|2024-08-07 09:41:00|24022.8|24002.8|24024.4|24004.4|24026.9|24006.9|24022.8|24002.8|1
1723023670000|2024-08-07 09:41:10|||||||||1
1723023680000|2024-08-07 09:41:20|24025|24005|24026.9|24006.9|24026.9|24006.9|24025|24005|0
1723023690000|2024-08-07 09:41:30|24024.4|24004.4|24021.9|24001.9|24024.4|24004.4|24021.9|24001.9|6
1723023700000|2024-08-07 09:41:40|24020.3|24000.3|24016.4|23996.4|24020.3|24000.3|24016.4|23996.4|0
1723023710000|2024-08-07 09:41:50|24016.9|23996.9|24019.4|23999.4|24019.4|23999.4|24016.9|23996.9|3
1723023720000|2024-08-07 09:42:00|24021.9|24001.9|24021.9|24001.9|24021.9|24001.9|24021.9|24001.9|0
1723023750000|2024-08-07 09:42:30|24023.9|24003.9|24019.4|23999.4|24023.9|24003.9|24019.4|23999.4|0
1723023770000|2024-08-07 09:42:50|24018.9|23998.9|24018.9|23998.9|24018.9|23998.9|24018.9|23998.9|0
1723023780000|2024-08-07 09:43:00|24018.3|23998.3|24018.3|23998.3|24018.9|23998.9|24015|23995|1
1723023790000|2024-08-07 09:43:10|24016.4|23996.4|24019.4|23999.4|24019.4|23999.4|24016.4|23996.4|0
1723023800000|2024-08-07 09:43:20|24018.9|23998.9|24018.9|23998.9|24018.9|23998.9|24018.9|23998.9|0
1723023810000|2024-08-07 09:43:30|24019.4|23999.4|24019.4|23999.4|24019.4|23999.4|24019.4|23999.4|0
1723023830000|2024-08-07 09:43:50|24020|24000|24020|24000|24020|24000|24019.4|23999.4|0
1723023840000|2024-08-07 09:44:00|24025|24005|24034.4|24014.4|24036.9|24016.9|24025|24005|16
1723023860000|2024-08-07 09:44:20|24036.9|24016.9|24036.4|24016.4|24036.9|24016.9|24036.4|24016.4|0
1723023870000|2024-08-07 09:44:30|24034.4|24014.4|24012.8|23992.8|24034.4|24014.4|24012.8|23992.8|13
1723023880000|2024-08-07 09:44:40|24013.3|23993.3|24015.3|23995.3|24015.3|23995.3|24013.3|23993.3|0
1723023890000|2024-08-07 09:44:50|24015.8|23995.8|24020.8|24000.8|24020.8|24000.8|24015.8|23995.8|3
1723023900000|2024-08-07 09:45:00|24022.8|24002.8|24015.3|23995.3|24024.7|24004.7|24015.3|23995.3|11
1723023920000|2024-08-07 09:45:20|24012.8|23992.8|24013.3|23993.3|24013.3|23993.3|24012.8|23992.8|1
1723023930000|2024-08-07 09:45:30|24015.3|23995.3|24020.3|24000.3|24020.3|24000.3|24015.3|23995.3|3
1723023960000|2024-08-07 09:46:00|24022.8|24002.8|24022.8|24002.8|24022.8|24002.8|24022.8|24002.8|0
1723023970000|2024-08-07 09:46:10|24022.2|24002.2|24017.8|23997.8|24022.2|24002.2|24017.8|23997.8|1
1723023980000|2024-08-07 09:46:20|24017.2|23997.2|24015.3|23995.3|24017.2|23997.2|24015.3|23995.3|0
1723023990000|2024-08-07 09:46:30|24012.8|23992.8|24012.8|23992.8|24012.8|23992.8|24012.8|23992.8|1
1723024000000|2024-08-07 09:46:40|24022.2|23982.2|24022.8|23982.8|24022.8|23982.8|24022.2|23982.2|0
1723024010000|2024-08-07 09:46:50|24012.8|23992.8|24012.8|23992.8|24012.8|23992.8|24012.8|23992.8|0
1723024020000|2024-08-07 09:47:00|24015.3|23995.3|24015.3|23995.3|24015.3|23995.3|24015.3|23995.3|2
1723024030000|2024-08-07 09:47:10|24017.2|23997.2|24017.2|23997.2|24017.2|23997.2|24017.2|23997.2|1
1723024060000|2024-08-07 09:47:40|24016.6|23996.6|24016.6|23996.6|24016.6|23996.6|24016.6|23996.6|0
1723024070000|2024-08-07 09:47:50|24017.2|23997.2|24014.7|23994.7|24017.8|23997.8|24014.7|23994.7|5
1723024080000|2024-08-07 09:48:00|24010.8|23990.8|24005.8|23985.8|24010.8|23990.8|24005.8|23985.8|3
1723024090000|2024-08-07 09:48:10|24006.4|23986.4|24005.3|23985.3|24006.4|23986.4|24005.3|23985.3|0
1723024100000|2024-08-07 09:48:20|24006.4|23986.4|24005.8|23985.8|24006.4|23986.4|24005.8|23985.8|0
1723024110000|2024-08-07 09:48:30|24005.3|23985.3|24005.3|23985.3|24005.3|23985.3|24005.3|23985.3|0
1723024120000|2024-08-07 09:48:40|24005.8|23985.8|24005.8|23985.8|24005.8|23985.8|24005.8|23985.8|0
1723024130000|2024-08-07 09:48:50|24005.3|23985.3|24001.4|23981.4|24005.8|23985.8|24001.4|23981.4|0
1723024140000|2024-08-07 09:49:00|23998.9|23978.9|24013.9|23993.9|24013.9|23993.9|23998.9|23978.9|7
1723024150000|2024-08-07 09:49:10|24028.9|24008.9|24028.9|24008.9|24028.9|24008.9|24028.9|24008.9|6
1723024180000|2024-08-07 09:49:40|24029.4|24009.4|24036.4|24016.4|24036.4|24016.4|24029.4|24009.4|3
1723024190000|2024-08-07 09:49:50|24038.9|24018.9|24040.8|24020.8|24041.4|24021.4|24038.9|24018.9|6
1723024200000|2024-08-07 09:50:00|24035.8|24015.8|24029.7|24009.7|24035.8|24015.8|24029.7|24009.7|8
1723024210000|2024-08-07 09:50:10|24027.7|24007.7|24037.7|24017.7|24038.3|24018.3|24027.7|24007.7|17
1723024220000|2024-08-07 09:50:20|24032.7|24012.7|24032.2|24012.2|24042.2|24012.7|24031.6|24002.2|4
1723024230000|2024-08-07 09:50:30|24031.6|24011.6|24039.1|23999.1|24039.1|24011.6|24031.6|23999.1|2
1723024240000|2024-08-07 09:50:40|24037.2|23997.2|24032.2|24012.2|24040.2|24012.2|24028.3|23997.2|10
1723024250000|2024-08-07 09:50:50|24031.6|24011.6|24032.2|24012.2|24032.2|24012.2|24028.3|24008.3|3
1723024260000|2024-08-07 09:51:00|24034.7|24014.7|24035.8|24015.8|24035.8|24015.8|24034.7|24014.7|1
1723024280000|2024-08-07 09:51:20|24035.2|24015.2|24032.7|24012.7|24043.3|24023.3|24032.7|24012.7|1
1723024290000|2024-08-07 09:51:30|24034.7|24014.7|24034.7|24014.7|24034.7|24014.7|24034.7|24014.7|0
1723024300000|2024-08-07 09:51:40|24035.2|24015.2|24035.2|24015.2|24035.2|24015.2|24035.2|24015.2|0
1723024310000|2024-08-07 09:51:50|||||||||1
1723024320000|2024-08-07 09:52:00|24037.2|24017.2|24037.2|24017.2|24037.2|24017.2|24037.2|24017.2|0
1723024330000|2024-08-07 09:52:10|24037.7|24017.7|24035.2|24015.2|24037.7|24017.7|24035.2|24015.2|1
1723024350000|2024-08-07 09:52:30|24037.2|24017.2|24037.2|24017.2|24037.2|24017.2|24037.2|24017.2|0
1723024360000|2024-08-07 09:52:40|24037.7|24017.7|24042.2|24022.2|24046.6|24026.6|24037.7|24017.7|5
1723024370000|2024-08-07 09:52:50|24047.2|24027.2|24050.2|24030.2|24050.2|24030.2|24047.2|24027.2|2
1723024380000|2024-08-07 09:53:00|24052.2|24032.2|24049.7|24029.7|24052.2|24032.2|24049.1|24029.1|4
1723024390000|2024-08-07 09:53:10|24052.2|24032.2|24052.2|24032.2|24052.2|24032.2|24049.7|24029.7|1
1723024400000|2024-08-07 09:53:20|24052.7|24032.7|24054.7|24034.7|24054.7|24034.7|24052.7|24032.7|0
1723024430000|2024-08-07 09:53:50|24055.8|24035.8|24058.8|24038.8|24058.8|24038.8|24055.8|24035.8|1
1723024440000|2024-08-07 09:54:00|24058.3|24038.3|24060.8|24040.8|24061.3|24041.3|24058.3|24038.3|3
1723024450000|2024-08-07 09:54:10|24062.7|24042.7|24062.7|24042.7|24062.7|24042.7|24062.7|24042.7|1
1723024480000|2024-08-07 09:54:40|||||||||2
1723024490000|2024-08-07 09:54:50|24060.2|24040.2|24052.2|24032.2|24060.2|24040.2|24052.2|24032.2|4
1723024500000|2024-08-07 09:55:00|24050.2|24030.2|24050.2|24030.2|24050.2|24030.2|24050.2|24030.2|2
1723024510000|2024-08-07 09:55:10|24052.7|24032.7|24052.7|24032.7|24052.7|24032.7|24052.7|24032.7|0
1723024520000|2024-08-07 09:55:20|24053.8|24033.8|24055.8|24035.8|24055.8|24035.8|24053.8|24033.8|0
1723024540000|2024-08-07 09:55:40|24055.2|24035.2|24055.2|24035.2|24055.2|24035.2|24055.2|24035.2|0
1723024550000|2024-08-07 09:55:50|24050.2|24030.2|24050.2|24030.2|24050.2|24030.2|24050.2|24030.2|1
1723024560000|2024-08-07 09:56:00|24049.7|24029.7|24041.6|24021.6|24057.2|24029.7|24041.6|24017.2|7
1723024570000|2024-08-07 09:56:10|24039.7|24019.7|24039.7|24019.7|24039.7|24019.7|24039.7|24019.7|0
1723024590000|2024-08-07 09:56:30|24035.8|24015.8|24030.2|24010.2|24035.8|24015.8|24030.2|24010.2|1
1723024610000|2024-08-07 09:56:50|||||||||1
1723024620000|2024-08-07 09:57:00|24027.2|24007.2|24027.2|24007.2|24027.2|24007.2|24027.2|24007.2|3
1723024630000|2024-08-07 09:57:10|24027.7|24007.7|24029.7|24009.7|24029.7|24009.7|24027.7|24007.7|0
1723024640000|2024-08-07 09:57:20|24029.1|24009.1|24027.2|24007.2|24029.1|24009.1|24027.2|24007.2|0
1723024650000|2024-08-07 09:57:30|24025.2|24005.2|24029.7|24009.7|24029.7|24009.7|24025.2|24005.2|1
1723024680000|2024-08-07 09:58:00|24030.2|24010.2|24029.7|24009.7|24030.2|24010.2|24029.7|24009.7|0
1723024690000|2024-08-07 09:58:10|24029.1|24009.1|24027.2|24007.2|24029.1|24009.1|24027.2|24007.2|0
1723024700000|2024-08-07 09:58:20|24029.1|24009.1|24029.7|24009.7|24029.7|24009.7|24029.1|24009.1|1
1723024730000|2024-08-07 09:58:50|||||||||3
1723024740000|2024-08-07 09:59:00|24030.2|24010.2|24032.2|24012.2|24032.2|24012.2|24030.2|24010.2|24
1723024750000|2024-08-07 09:59:10|24036.3|24016.3|24038.8|24018.8|24038.8|24018.8|24036.3|24016.3|1
1723024760000|2024-08-07 09:59:20|24038.3|24018.3|24036.3|24016.3|24038.3|24018.3|24036.3|24016.3|0
1723024790000|2024-08-07 09:59:50|24036.9|24016.9|24038.8|24018.8|24038.8|24018.8|24036.9|24016.9|0
1723024820000|2024-08-07 10:00:20|||||||||1
1723024840000|2024-08-07 10:00:40|24038.3|24018.3|24038.3|24018.3|24038.3|24018.3|24038.3|24018.3|2
1723024850000|2024-08-07 10:00:50|24037.7|24017.7|24033.8|24013.8|24039.4|24017.7|24033.8|23999.4|1
1723024860000|2024-08-07 10:01:00|24043.3|24003.3|24028.3|24008.3|24043.3|24008.8|24028.3|24003.3|2
1723024870000|2024-08-07 10:01:10|24028.8|24008.8|24033.8|24013.8|24033.8|24013.8|24028.8|24008.8|2
1723024880000|2024-08-07 10:01:20|24038.8|24018.8|24040.5|24020.5|24040.5|24020.5|24038.8|24018.8|5
1723024890000|2024-08-07 10:01:30|24044.4|24024.4|24046.3|24026.3|24046.3|24026.3|24044.4|24024.4|1
1723024900000|2024-08-07 10:01:40|24043.3|24023.3|24043.3|24023.3|24043.3|24023.3|24043.3|24023.3|0
1723024910000|2024-08-07 10:01:50|24042.2|24022.2|24040.8|24020.8|24042.2|24022.2|24038.3|24018.3|0
1723024920000|2024-08-07 10:02:00|24045.8|24025.8|24038.3|24018.3|24051.3|24031.3|24038.3|24018.3|15
1723024930000|2024-08-07 10:02:10|24047.2|24007.2|24037.2|24017.2|24047.2|24017.2|24031.6|24007.2|1
1723024950000|2024-08-07 10:02:30|24027.7|24007.7|24022.7|24002.7|24027.7|24007.7|24022.7|24002.7|7
1723024960000|2024-08-07 10:02:40|24020.8|24000.8|24017.1|23997.1|24020.8|24000.8|24015.2|23995.2|20
1723024970000|2024-08-07 10:02:50|24018.3|23998.3|24021.6|24001.6|24032.1|24002.7|24018.3|23992.1|7
1723024980000|2024-08-07 10:03:00|24022.1|24002.1|24009.4|23989.4|24022.1|24002.1|24009.4|23989.4|58
1723024990000|2024-08-07 10:03:10|24009.9|23989.9|24008|23988|24009.9|23989.9|24008|23988|0
1723025000000|2024-08-07 10:03:20|24009.9|23989.9|24005.5|23985.5|24009.9|23989.9|24005.5|23985.5|34
1723025010000|2024-08-07 10:03:30|24004.9|23984.9|24017.4|23997.4|24017.4|23997.4|24004.9|23984.9|24
1723025020000|2024-08-07 10:03:40|24019.9|23999.9|24009.4|23989.4|24019.9|23999.9|24009.4|23989.4|8
1723025030000|2024-08-07 10:03:50|24012.1|23992.1|24032.4|24012.4|24032.4|24012.4|24012.1|23992.1|60
1723025040000|2024-08-07 10:04:00|24038.5|24018.5|24052.1|24032.1|24052.7|24032.7|24038.5|24018.5|24
1723025050000|2024-08-07 10:04:10|24048.3|24028.3|24026|24006|24052.1|24028.3|24026|24003|13
1723025060000|2024-08-07 10:04:20|24027.1|24007.1|24023.3|24003.3|24027.7|24007.7|24023.3|24003.3|17
1723025080000|2024-08-07 10:04:40|24025.2|24005.2|24027.1|24007.1|24027.7|24007.7|24024.6|24004.6|11
1723025090000|2024-08-07 10:04:50|24024.6|24004.6|24027.1|24007.1|24027.1|24007.1|24024.6|24004.6|6
1723025100000|2024-08-07 10:05:00|24027.7|24007.7|24009.1|23989.1|24027.7|24007.7|24009.1|23989.1|8
1723025110000|2024-08-07 10:05:10|24003|23983|24003|23983|24003|23983|24003|23983|3
1723025120000|2024-08-07 10:05:20|24001|23981|23995.5|23975.5|24001|23981|23995.5|23975.5|4
1723025130000|2024-08-07 10:05:30|23991.6|23971.6|23991.6|23971.6|23991.6|23971.6|23991.6|23971.6|0
1723025140000|2024-08-07 10:05:40|23983.5|23963.5|23981.6|23961.6|23991.9|23963.5|23980.5|23951|8
1723025150000|2024-08-07 10:05:50|23981|23961|23986|23966|23992.1|23966|23978.5|23952.1|3
1723025160000|2024-08-07 10:06:00|23982.1|23962.1|23983.2|23963.2|23983.2|23963.2|23982.1|23962.1|5
1723025170000|2024-08-07 10:06:10|23987.1|23967.1|23987.1|23967.1|23987.1|23967.1|23987.1|23967.1|0
1723025180000|2024-08-07 10:06:20|23988.2|23968.2|23992.7|23972.7|23992.7|23972.7|23988.2|23968.2|1
1723025190000|2024-08-07 10:06:30|23996.9|23976.9|24013.2|23993.2|24013.2|23993.2|23996.9|23976.9|5
1723025200000|2024-08-07 10:06:40|24013.8|23993.8|24031.3|24011.3|24031.3|24011.3|24013.8|23993.8|14
1723025210000|2024-08-07 10:06:50|24033.8|24013.8|24033.2|24013.2|24033.8|24013.8|24033.2|24013.2|0
1723025220000|2024-08-07 10:07:00|24031.3|24011.3|24031.3|24011.3|24031.3|24011.3|24031.3|24011.3|0
1723025230000|2024-08-07 10:07:10|24028.2|24008.2|24017.7|23997.7|24028.2|24008.2|24017.7|23997.7|8
1723025250000|2024-08-07 10:07:30|24013.2|23993.2|24013.2|23993.2|24013.2|23993.2|24013.2|23993.2|2
1723025260000|2024-08-07 10:07:40|24005.5|23985.5|24008.2|23968.2|24008.2|23985.5|24005.5|23968.2|3
1723025270000|2024-08-07 10:07:50|24007.7|23967.7|24007.7|23967.7|24008.2|23968.2|24005.7|23965.7|2
1723025280000|2024-08-07 10:08:00|24005.7|23965.7|24008.2|23968.2|24008.2|23968.2|24005.7|23965.7|0
1723025290000|2024-08-07 10:08:10|23986.3|23966.3|23983.2|23963.2|23986.3|23966.3|23983.2|23963.2|5
1723025310000|2024-08-07 10:08:30|23986|23946|23959.6|23939.6|23986|23954.4|23959.6|23939.6|15
1723025320000|2024-08-07 10:08:40|23957.1|23937.1|23957.1|23937.1|23957.1|23937.1|23957.1|23937.1|1
1723025330000|2024-08-07 10:08:50|23952.1|23932.1|23958.2|23918.2|23958.2|23932.1|23942.1|23918.2|7
1723025340000|2024-08-07 10:09:00|23960.2|23920.2|23952.7|23932.7|23960.2|23932.7|23950.7|23920.2|4
1723025350000|2024-08-07 10:09:10|23963.2|23923.2|23972.7|23952.7|23972.7|23952.7|23963.2|23923.2|1
1723025360000|2024-08-07 10:09:20|23974.6|23954.6|23974.6|23954.6|23974.6|23954.6|23972.1|23952.1|2
1723025370000|2024-08-07 10:09:30|23972.7|23952.7|23972.7|23952.7|23975.2|23955.2|23972.7|23952.7|15
1723025380000|2024-08-07 10:09:40|23975.2|23955.2|23975.2|23955.2|23975.2|23955.2|23975.2|23955.2|11
1723025390000|2024-08-07 10:09:50|23975.7|23955.7|23975.7|23955.7|23975.7|23955.7|23975.7|23955.7|0
1723025400000|2024-08-07 10:10:00|23973.2|23953.2|23971.3|23931.3|23975.7|23955.7|23971.3|23931.3|14
1723025410000|2024-08-07 10:10:10|23960.2|23940.2|23951.3|23931.3|23960.2|23940.2|23951.3|23931.3|0
1723025430000|2024-08-07 10:10:30|23958.8|23938.8|23958.8|23938.8|23958.8|23938.8|23958.8|23938.8|25
1723025440000|2024-08-07 10:10:40|23961.6|23941.6|23974.3|23954.3|23974.3|23954.3|23961.6|23941.6|17
1723025450000|2024-08-07 10:10:50|23974.9|23954.9|23974.9|23954.9|23974.9|23954.9|23974.9|23954.9|3
1723025460000|2024-08-07 10:11:00|23974.3|23954.3|23972.9|23952.9|23974.3|23954.3|23970.4|23950.4|4
1723025470000|2024-08-07 10:11:10|23973.5|23953.5|23975.4|23955.4|23975.4|23955.4|23973.5|23953.5|0
1723025490000|2024-08-07 10:11:30|23979.1|23959.1|23980.7|23960.7|23980.7|23960.7|23979.1|23959.1|4
1723025500000|2024-08-07 10:11:40|23981.6|23961.6|23981.6|23961.6|23981.6|23961.6|23981.6|23961.6|1
1723025510000|2024-08-07 10:11:50|23980.4|23960.4|23975.4|23955.4|23980.4|23960.4|23975.4|23955.4|0
1723025520000|2024-08-07 10:12:00|23971.6|23951.6|23966|23946|23971.6|23951.6|23966|23946|0
1723025530000|2024-08-07 10:12:10|23964.1|23944.1|23967.9|23947.9|23970.4|23950.4|23964.1|23944.1|2
1723025540000|2024-08-07 10:12:20|23964.9|23944.9|23973.5|23933.5|23973.5|23944.9|23953.5|23933.5|6
1723025550000|2024-08-07 10:12:30|23977.4|23937.4|23957.7|23937.7|23977.4|23943.8|23954.9|23934.9|12
1723025560000|2024-08-07 10:12:40|23953.2|23933.2|23953.2|23933.2|23955.7|23935.7|23953.2|23933.2|2
1723025580000|2024-08-07 10:13:00|23953.8|23933.8|23963.2|23943.2|23963.2|23943.2|23953.8|23933.8|7
1723025590000|2024-08-07 10:13:10|23964.9|23944.9|23971.3|23951.3|23971.3|23951.3|23964.9|23944.9|0
1723025600000|2024-08-07 10:13:20|23968.8|23948.8|23964.3|23944.3|23968.8|23948.8|23963.2|23943.2|1
1723025610000|2024-08-07 10:13:30|23963.8|23943.8|23960.7|23940.7|23964.3|23944.3|23960.7|23940.7|7
1723025620000|2024-08-07 10:13:40|23958.8|23938.8|23956.3|23936.3|23958.8|23938.8|23956.3|23936.3|5
1723025640000|2024-08-07 10:14:00|23956.8|23936.8|23962.9|23942.9|23962.9|23942.9|23956.8|23936.8|0
1723025650000|2024-08-07 10:14:10|23967.4|23947.4|23969.3|23949.3|23969.3|23949.3|23967.4|23947.4|0
1723025670000|2024-08-07 10:14:30|23971.3|23951.3|23979.3|23959.3|23984.3|23959.3|23971.3|23944.3|2
1723025680000|2024-08-07 10:14:40|23979.9|23959.9|23979.9|23959.9|23979.9|23959.9|23979.9|23959.9|0
1723025690000|2024-08-07 10:14:50|||||||||1
1723025710000|2024-08-07 10:15:10|23979.3|23959.3|23978.8|23958.8|23979.3|23959.3|23978.8|23958.8|3
1723025720000|2024-08-07 10:15:20|23977.9|23957.9|23977.4|23957.4|23979.9|23959.9|23977.4|23957.4|3
1723025730000|2024-08-07 10:15:30|23979.3|23959.3|23979.3|23959.3|23979.3|23959.3|23979.3|23959.3|0
1723025740000|2024-08-07 10:15:40|23979.9|23959.9|23979.9|23959.9|23979.9|23959.9|23979.9|23959.9|1
1723025750000|2024-08-07 10:15:50|23981.3|23961.3|23981.8|23961.8|23981.8|23961.8|23979.3|23959.3|0
1723025760000|2024-08-07 10:16:00|23982.4|23962.4|23984.3|23964.3|23984.3|23964.3|23981.8|23961.8|0
1723025770000|2024-08-07 10:16:10|23980.2|23960.2|23975.7|23955.7|23980.2|23960.2|23973.2|23953.2|19
1723025800000|2024-08-07 10:16:40|23975.2|23955.2|23979.6|23959.6|23979.6|23959.6|23973.8|23953.8|2
1723025820000|2024-08-07 10:17:00|23990.2|23950.2|23990.2|23950.2|23990.2|23950.2|23990.2|23950.2|0
1723025830000|2024-08-07 10:17:10|23992.1|23952.1|23992.1|23952.1|23992.1|23952.1|23992.1|23952.1|0
1723025850000|2024-08-07 10:17:30|23983.2|23963.2|23980.2|23960.2|23984.6|23964.6|23980.2|23960.2|3
1723025860000|2024-08-07 10:17:40|23978.2|23958.2|23979.6|23939.6|23984|23958.2|23975.7|23937.7|8
1723025870000|2024-08-07 10:17:50|23977.7|23937.7|23951|23931|23977.7|23942.1|23951|23931|15
1723025880000|2024-08-07 10:18:00|23950.4|23930.4|23943.5|23923.5|23950.4|23930.4|23943.5|23923.5|3
1723025890000|2024-08-07 10:18:10|23968.2|23948.2|23977.6|23957.6|23979.6|23959.6|23968.2|23948.2|26
1723025900000|2024-08-07 10:18:20|23975.1|23955.1|23975.1|23955.1|23975.1|23955.1|23975.1|23955.1|1
1723025910000|2024-08-07 10:18:30|23974|23954|23970.1|23950.1|23974|23954|23970.1|23950.1|1
1723025920000|2024-08-07 10:18:40|23968.5|23948.5|23968.2|23948.2|23969.6|23949.6|23964.6|23944.6|1
1723025930000|2024-08-07 10:18:50|23970.1|23950.1|23957.6|23937.6|23970.1|23950.1|23957.6|23937.6|3
1723025940000|2024-08-07 10:19:00|23956.5|23936.5|23951.5|23931.5|23956.5|23936.5|23951.5|23931.5|1
1723025950000|2024-08-07 10:19:10|23952.1|23932.1|23949|23929|23952.1|23932.1|23949|23929|0
1723025960000|2024-08-07 10:19:20|23949.6|23929.6|23949|23929|23949.6|23929.6|23949|23929|0
1723025970000|2024-08-07 10:19:30|23949.6|23929.6|23946.5|23926.5|23949.6|23929.6|23946.5|23926.5|1
1723025980000|2024-08-07 10:19:40|23946|23926|23942.1|23922.1|23946|23926|23942.1|23922.1|9
1723025990000|2024-08-07 10:19:50|23941|23921|23939|23919|23946.5|23921|23936.5|23906|6
1723026000000|2024-08-07 10:20:00|23942.9|23922.9|23945.4|23925.4|23945.4|23925.4|23942.9|23922.9|0
1723026010000|2024-08-07 10:20:10|23944.9|23924.9|23944.9|23924.9|23947.4|23927.4|23944.9|23924.9|7
1723026020000|2024-08-07 10:20:20|23944.3|23924.3|23940.4|23920.4|23944.3|23924.3|23940.4|23920.4|0
1723026030000|2024-08-07 10:20:30|23939.9|23919.9|23933.8|23913.8|23939.9|23919.9|23933.8|23913.8|1
1723026040000|2024-08-07 10:20:40|23934.3|23914.3|23934.3|23914.3|23934.3|23914.3|23933.8|23913.8|0
1723026050000|2024-08-07 10:20:50|23939.3|23919.3|23957.9|23937.9|23957.9|23937.9|23939.3|23919.3|9
1723026060000|2024-08-07 10:21:00|23959.9|23939.9|23966.5|23946.5|23966.5|23946.5|23959.9|23939.9|6
1723026100000|2024-08-07 10:21:40|23969.6|23949.6|23956|23936|23969.6|23949.6|23956|23936|3
1723026120000|2024-08-07 10:22:00|23951|23931|23942.9|23922.9|23951|23931|23942.9|23922.9|5
1723026130000|2024-08-07 10:22:10|23942.4|23922.4|23938.5|23918.5|23942.4|23922.4|23938.5|23918.5|0
1723026140000|2024-08-07 10:22:20|23936|23916|23933.5|23913.5|23936|23916|23932.9|23912.9|1
1723026150000|2024-08-07 10:22:30|23935.4|23915.4|23931|23911|23936|23916|23931|23911|1
1723026160000|2024-08-07 10:22:40|23928.5|23908.5|23913.5|23893.5|23928.5|23908.5|23913.5|23893.5|5
1723026170000|2024-08-07 10:22:50|23912.9|23892.9|23908.5|23888.5|23912.9|23892.9|23908.5|23888.5|6
1723026180000|2024-08-07 10:23:00|23910.4|23890.4|23929.6|23909.6|23929.6|23909.6|23910.4|23890.4|11
1723026190000|2024-08-07 10:23:10|23934|23914|23932.9|23912.9|23934.6|23914.6|23932.9|23912.9|2
1723026200000|2024-08-07 10:23:20|23933.5|23913.5|23928.5|23908.5|23933.5|23913.5|23928.5|23908.5|10
1723026210000|2024-08-07 10:23:30|23929|23909|23931|23911|23931|23911|23928.5|23908.5|0
1723026220000|2024-08-07 10:23:40|23930.4|23910.4|23929|23909|23931|23911|23927.1|23907.1|1
1723026240000|2024-08-07 10:24:00|23928.5|23908.5|23928.5|23908.5|23928.5|23908.5|23928.5|23908.5|0
1723026250000|2024-08-07 10:24:10|||||||||1
1723026270000|2024-08-07 10:24:30|23931.5|23911.5|23931.5|23911.5|23931.5|23911.5|23931.5|23911.5|2
1723026280000|2024-08-07 10:24:40|23932.1|23912.1|23932.1|23912.1|23932.1|23912.1|23932.1|23912.1|0
1723026300000|2024-08-07 10:25:00|23932.6|23912.6|23949.9|23929.9|23949.9|23929.9|23932.6|23912.6|1
1723026320000|2024-08-07 10:25:20|23948.5|23928.5|23941|23921|23948.5|23928.5|23941|23921|2
1723026330000|2024-08-07 10:25:30|23942.1|23922.1|23942.1|23922.1|23942.1|23922.1|23942.1|23922.1|0
1723026340000|2024-08-07 10:25:40|23944|23924|23948.5|23928.5|23948.5|23928.5|23944|23924|0
1723026350000|2024-08-07 10:25:50|23946|23926|23943.5|23923.5|23946|23926|23943.5|23923.5|3
1723026360000|2024-08-07 10:26:00|23945.4|23925.4|23945.4|23925.4|23945.4|23925.4|23945.4|23925.4|0
1723026370000|2024-08-07 10:26:10|23946|23926|23947.9|23927.9|23947.9|23927.9|23946|23926|0
1723026380000|2024-08-07 10:26:20|23948.5|23928.5|23949|23929|23949|23929|23948.5|23928.5|0
1723026400000|2024-08-07 10:26:40|23948.5|23928.5|23948.5|23928.5|23948.5|23928.5|23948.5|23928.5|0
1723026410000|2024-08-07 10:26:50|23947.3|23927.3|23947.3|23927.3|23947.3|23927.3|23947.3|23927.3|2
1723026420000|2024-08-07 10:27:00|23946.8|23926.8|23925.4|23905.4|23946.8|23926.8|23925.4|23905.4|2
1723026430000|2024-08-07 10:27:10|23923.5|23903.5|23957.3|23937.3|23957.3|23937.3|23923.5|23903.5|7
1723026460000|2024-08-07 10:27:40|23959.6|23939.6|23961.5|23941.5|23961.5|23941.5|23959.6|23939.6|0
1723026490000|2024-08-07 10:28:10|23962.1|23942.1|23985.7|23965.7|23985.7|23965.7|23962.1|23942.1|62
1723026500000|2024-08-07 10:28:20|23986.2|23966.2|23976.2|23956.2|23986.2|23966.2|23973.7|23953.7|1
1723026510000|2024-08-07 10:28:30|23976.8|23956.8|23979.3|23959.3|23979.3|23959.3|23976.8|23956.8|4
1723026530000|2024-08-07 10:28:50|||||||||1
1723026540000|2024-08-07 10:29:00|23978.7|23958.7|23978.7|23958.7|23978.7|23958.7|23978.7|23958.7|0
1723026550000|2024-08-07 10:29:10|23976.2|23956.2|23976.2|23956.2|23976.2|23956.2|23976.2|23956.2|1
1723026560000|2024-08-07 10:29:20|23978.7|23958.7|23978.7|23958.7|23978.7|23958.7|23978.7|23958.7|3
1723026570000|2024-08-07 10:29:30|23979.3|23959.3|23981.2|23961.2|23981.2|23961.2|23978.7|23958.7|0
1723026580000|2024-08-07 10:29:40|23980.1|23960.1|23968.2|23948.2|23980.1|23960.1|23968.2|23948.2|3
1723026600000|2024-08-07 10:30:00|23968.7|23948.7|23966.2|23946.2|23971.2|23951.2|23966.2|23946.2|1
1723026610000|2024-08-07 10:30:10|23968.2|23948.2|23968.2|23948.2|23968.2|23948.2|23968.2|23948.2|0
1723026630000|2024-08-07 10:30:30|23966.2|23946.2|23963.2|23943.2|23966.2|23946.2|23963.2|23943.2|0
1723026640000|2024-08-07 10:30:40|23962.6|23942.6|23960.7|23940.7|23962.6|23942.6|23960.7|23940.7|6
1723026650000|2024-08-07 10:30:50|23961.2|23941.2|23961.2|23941.2|23961.2|23941.2|23961.2|23941.2|0
1723026660000|2024-08-07 10:31:00|23963.2|23943.2|23965.7|23945.7|23965.7|23945.7|23963.2|23943.2|1
1723026680000|2024-08-07 10:31:20|23963.2|23943.2|23955.7|23935.7|23973.2|23946.2|23955.1|23933.2|11
1723026720000|2024-08-07 10:32:00|23954.5|23934.5|23944.3|23924.3|23954.5|23934.5|23936.2|23908.2|0
1723026730000|2024-08-07 10:32:10|23941.8|23921.8|23946.2|23926.2|23946.2|23926.2|23941.8|23921.8|1
1723026740000|2024-08-07 10:32:20|23944.3|23924.3|23938.2|23918.2|23944.3|23924.3|23933.2|23913.2|4
1723026750000|2024-08-07 10:32:30|23938.7|23918.7|23938.7|23918.7|23938.7|23918.7|23938.7|23918.7|0
1723026760000|2024-08-07 10:32:40|23938.2|23918.2|23933.7|23913.7|23938.2|23918.2|23933.7|23913.7|0
1723026770000|2024-08-07 10:32:50|23938.2|23918.2|23938.7|23918.7|23938.7|23918.7|23938.2|23918.2|4
1723026780000|2024-08-07 10:33:00|23936.8|23916.8|23930.7|23910.7|23936.8|23916.8|23930.7|23910.7|2
1723026800000|2024-08-07 10:33:20|23931.2|23911.2|23933.2|23913.2|23933.2|23913.2|23930.7|23910.7|1
1723026810000|2024-08-07 10:33:30|23930.7|23910.7|23922|23902|23930.7|23910.7|23922|23902|15
1723026820000|2024-08-07 10:33:40|23926.5|23906.5|23932|23912|23932|23912|23926.5|23906.5|15
1723026830000|2024-08-07 10:33:50|23937|23917|23927|23907|23937|23917|23927|23907|1
1723026850000|2024-08-07 10:34:10|23927.6|23907.6|23927|23907|23927.6|23907.6|23927|23907|0
1723026860000|2024-08-07 10:34:20|||||||||3
1723026900000|2024-08-07 10:35:00|23926.5|23906.5|23926.5|23906.5|23926.5|23906.5|23925.9|23905.9|0
1723026910000|2024-08-07 10:35:10|23920.6|23900.6|23912.6|23892.6|23920.6|23900.6|23912.6|23892.6|2
1723026930000|2024-08-07 10:35:30|23913.1|23893.1|23913.1|23893.1|23913.1|23893.1|23913.1|23893.1|1
1723026940000|2024-08-07 10:35:40|23912.6|23892.6|23912.6|23892.6|23912.6|23892.6|23912.6|23892.6|2
1723026960000|2024-08-07 10:36:00|23912|23892|23912.6|23892.6|23912.6|23892.6|23912|23892|1
1723026980000|2024-08-07 10:36:20|23910.6|23890.6|23892.6|23872.6|23910.6|23890.6|23890.1|23870.1|6
1723026990000|2024-08-07 10:36:30|23895.1|23875.1|23895.6|23875.6|23895.6|23875.6|23895.1|23875.1|2
1723027000000|2024-08-07 10:36:40|23898.1|23878.1|23912|23892|23912.6|23892.6|23898.1|23878.1|12
1723027010000|2024-08-07 10:36:50|23918.4|23898.4|23930.4|23910.4|23934.8|23914.8|23918.4|23898.4|19
1723027020000|2024-08-07 10:37:00|23925.4|23905.4|23912.6|23892.6|23925.4|23905.4|23912.6|23892.6|40
1723027030000|2024-08-07 10:37:10|23915.1|23895.1|23919|23899|23919.5|23899.5|23914.5|23894.5|8
1723027040000|2024-08-07 10:37:20|23916.2|23896.2|23922.6|23902.6|23922.6|23902.6|23916.2|23896.2|0
1723027050000|2024-08-07 10:37:30|23923.1|23903.1|23925.1|23905.1|23925.1|23905.1|23923.1|23903.1|0
1723027070000|2024-08-07 10:37:50|||||||||1
1723027080000|2024-08-07 10:38:00|23925.6|23905.6|23927.6|23907.6|23927.6|23907.6|23925.6|23905.6|0
1723027100000|2024-08-07 10:38:20|23927|23907|23925.1|23905.1|23927|23907|23925.1|23905.1|1
1723027110000|2024-08-07 10:38:30|||||||||1
1723027130000|2024-08-07 10:38:50|||||||||5
1723027140000|2024-08-07 10:39:00|23926.2|23906.2|23925.1|23905.1|23928.1|23908.1|23925.1|23905.1|2
1723027160000|2024-08-07 10:39:20|23924.5|23904.5|23925.1|23905.1|23925.1|23905.1|23924.5|23904.5|2
1723027170000|2024-08-07 10:39:30|23934.5|23914.5|23948.7|23928.7|23951.2|23931.2|23934.5|23914.5|35
1723027180000|2024-08-07 10:39:40|23947.6|23927.6|23945.6|23925.6|23947.6|23927.6|23945.6|23925.6|0
1723027190000|2024-08-07 10:39:50|23948.1|23928.1|23948.1|23928.1|23948.1|23928.1|23948.1|23928.1|1
1723027210000|2024-08-07 10:40:10|23948.7|23928.7|23956.2|23936.2|23956.2|23936.2|23948.7|23928.7|0
1723027220000|2024-08-07 10:40:20|23957.3|23937.3|23959.2|23939.2|23959.2|23939.2|23957.3|23937.3|0
1723027230000|2024-08-07 10:40:30|23956.2|23936.2|23956.2|23936.2|23956.2|23936.2|23956.2|23936.2|0
1723027240000|2024-08-07 10:40:40|23959.2|23939.2|23966.7|23946.7|23966.7|23946.7|23959.2|23939.2|16
1723027250000|2024-08-07 10:40:50|23967.3|23947.3|23966.7|23946.7|23967.3|23947.3|23966.7|23946.7|3
1723027260000|2024-08-07 10:41:00|23966.2|23946.2|23964.2|23944.2|23966.2|23946.2|23964.2|23944.2|0
1723027270000|2024-08-07 10:41:10|23963.1|23943.1|23961.2|23941.2|23963.7|23943.7|23959.2|23939.2|2
1723027280000|2024-08-07 10:41:20|23963.7|23943.7|23966.7|23946.7|23974.2|23947.3|23961.7|23934.2|2
1723027290000|2024-08-07 10:41:30|23962.3|23942.3|23963.1|23943.1|23963.7|23943.7|23962.3|23942.3|3
1723027300000|2024-08-07 10:41:40|23959.8|23939.8|23963.1|23943.1|23964.2|23944.2|23958.7|23938.7|0
1723027310000|2024-08-07 10:41:50|23960.3|23940.3|23964.2|23944.2|23964.2|23944.2|23960.3|23940.3|0
1723027320000|2024-08-07 10:42:00|23959.2|23939.2|23959.2|23939.2|23959.2|23939.2|23959.2|23939.2|0
1723027330000|2024-08-07 10:42:10|23957.3|23937.3|23957.3|23937.3|23957.3|23937.3|23957.3|23937.3|0
1723027340000|2024-08-07 10:42:20|23956.7|23936.7|23954.2|23934.2|23963.1|23936.7|23948.7|23923.1|2
1723027350000|2024-08-07 10:42:30|23954.8|23934.8|23954.8|23934.8|23954.8|23934.8|23954.8|23934.8|0
1723027370000|2024-08-07 10:42:50|23964.2|23924.2|23953.1|23933.1|23964.2|23933.7|23953.1|23924.2|1
1723027380000|2024-08-07 10:43:00|23951.2|23931.2|23946.7|23926.7|23951.2|23931.2|23946.7|23926.7|0
1723027390000|2024-08-07 10:43:10|23946.2|23926.2|23943.7|23923.7|23946.2|23926.2|23943.7|23923.7|0
1723027400000|2024-08-07 10:43:20|23945.6|23925.6|23941.7|23921.7|23945.6|23925.6|23941.7|23921.7|0
1723027420000|2024-08-07 10:43:40|23941.2|23921.2|23945.9|23925.9|23945.9|23925.9|23941.2|23921.2|1
1723027430000|2024-08-07 10:43:50|23945.3|23925.3|23952.3|23932.3|23952.3|23932.3|23945.3|23925.3|1
1723027440000|2024-08-07 10:44:00|23954.2|23934.2|23945.9|23925.9|23954.2|23934.2|23945.9|23925.9|3
1723027450000|2024-08-07 10:44:10|23939|23919|23935.1|23915.1|23939|23919|23934.5|23914.5|0
1723027460000|2024-08-07 10:44:20|23934|23914|23934|23914|23934|23914|23934|23914|21
1723027470000|2024-08-07 10:44:30|23917|23897|23916.5|23896.5|23917|23897|23916.5|23896.5|0
1723027480000|2024-08-07 10:44:40|23912.6|23892.6|23909.5|23889.5|23912.6|23892.6|23909.5|23889.5|15
1723027490000|2024-08-07 10:44:50|23910.1|23890.1|23912.6|23892.6|23912.6|23892.6|23910.1|23890.1|1
1723027500000|2024-08-07 10:45:00|23923.1|23883.1|23923.1|23883.1|23923.1|23883.1|23923.1|23883.1|0
1723027510000|2024-08-07 10:45:10|23912.6|23892.6|23922|23902|23922.6|23902.6|23912.6|23892.6|11
1723027520000|2024-08-07 10:45:20|23921.4|23901.4|23944.5|23924.5|23944.5|23924.5|23919.5|23896.2|5
1723027530000|2024-08-07 10:45:30|23945.1|23925.1|23944.5|23924.5|23945.1|23925.1|23944.5|23924.5|1
1723027540000|2024-08-07 10:45:40|23939.5|23919.5|23936.4|23916.4|23939.5|23919.5|23936.4|23916.4|1
1723027550000|2024-08-07 10:45:50|23932.6|23912.6|23932|23912|23932.6|23912.6|23932|23912|2
1723027560000|2024-08-07 10:46:00|23931.4|23911.4|23932|23912|23932|23912|23930.1|23910.1|0
1723027580000|2024-08-07 10:46:20|23932.6|23912.6|23932.6|23912.6|23932.6|23912.6|23932.6|23912.6|0
1723027590000|2024-08-07 10:46:30|23934.5|23914.5|23932|23912|23934.5|23914.5|23932|23912|0
1723027600000|2024-08-07 10:46:40|23931.4|23911.4|23930.1|23910.1|23931.4|23911.4|23930.1|23910.1|0
1723027610000|2024-08-07 10:46:50|23934.5|23914.5|23933.9|23913.9|23934.5|23914.5|23933.9|23913.9|0
1723027620000|2024-08-07 10:47:00|23932|23912|23931.4|23911.4|23932|23912|23931.4|23911.4|0
1723027630000|2024-08-07 10:47:10|23929.5|23909.5|23929.5|23909.5|23929.5|23909.5|23929.5|23909.5|0
1723027650000|2024-08-07 10:47:30|23930|23910|23930|23910|23930|23910|23930|23910|1
1723027660000|2024-08-07 10:47:40|23932|23912|23932|23912|23932|23912|23932|23912|0
1723027680000|2024-08-07 10:48:00|23932.5|23912.5|23933.9|23913.9|23933.9|23913.9|23932.5|23912.5|0
1723027690000|2024-08-07 10:48:10|23932|23912|23932|23912|23932|23912|23932|23912|0
1723027720000|2024-08-07 10:48:40|23930|23910|23932|23912|23932|23912|23929.5|23909.5|0
1723027740000|2024-08-07 10:49:00|23929.5|23909.5|23928.9|23908.9|23932.5|23912.5|23928.9|23908.9|3
1723027760000|2024-08-07 10:49:20|23925.9|23905.9|23925.9|23905.9|23925.9|23905.9|23925.9|23905.9|0
1723027770000|2024-08-07 10:49:30|23926.4|23906.4|23927|23907|23928.9|23908.9|23925.9|23905.9|0
1723027780000|2024-08-07 10:49:40|23927.5|23907.5|23929.5|23909.5|23929.5|23909.5|23927.5|23907.5|0
1723027820000|2024-08-07 10:50:20|23928.9|23908.9|23927|23907|23929.5|23909.5|23927|23907|0
1723027830000|2024-08-07 10:50:30|23926.4|23906.4|23925|23905|23926.4|23906.4|23924.5|23904.5|2
1723027840000|2024-08-07 10:50:40|23926.1|23906.1|23945|23925|23945|23925|23926.1|23906.1|5
1723027890000|2024-08-07 10:51:30|23949.5|23929.5|23950|23930|23950|23930|23949.5|23929.5|0
1723027900000|2024-08-07 10:51:40|23952|23932|23952|23932|23952|23932|23952|23932|0
1723027920000|2024-08-07 10:52:00|23955|23935|23955.6|23935.6|23955.6|23935.6|23955|23935|1
1723027930000|2024-08-07 10:52:10|23961.4|23941.4|23961.4|23941.4|23961.4|23941.4|23961.4|23941.4|0
1723027950000|2024-08-07 10:52:30|23962|23942|23962|23942|23962|23942|23962|23942|1
1723027970000|2024-08-07 10:52:50|23960|23940|23960|23940|23962.5|23942.5|23960|23940|2
1723027990000|2024-08-07 10:53:10|23957|23937|23957|23937|23957|23937|23957|23937|0
1723028010000|2024-08-07 10:53:30|23962|23942|23962|23942|23962|23942|23962|23942|0
1723028030000|2024-08-07 10:53:50|23957.5|23937.5|23958.1|23938.1|23958.1|23938.1|23957.5|23937.5|0
1723028040000|2024-08-07 10:54:00|23960|23940|23957|23937|23960|23940|23957|23937|0
1723028050000|2024-08-07 10:54:10|23954.5|23934.5|23943.9|23923.9|23954.5|23934.5|23943.9|23923.9|0
1723028060000|2024-08-07 10:54:20|23943.4|23923.4|23939.5|23919.5|23943.4|23923.4|23939.5|23919.5|0
1723028070000|2024-08-07 10:54:30|23938.9|23918.9|23937|23917|23938.9|23918.9|23937|23917|0
1723028080000|2024-08-07 10:54:40|23935|23915|23940|23920|23940|23920|23935|23915|0
1723028090000|2024-08-07 10:54:50|23942|23922|23942|23922|23942|23922|23942|23922|2
1723028100000|2024-08-07 10:55:00|23942.5|23922.5|23947|23927|23947|23927|23942.5|23922.5|1
1723028110000|2024-08-07 10:55:10|23948.1|23928.1|23948.1|23928.1|23950|23930|23947|23927|0
1723028120000|2024-08-07 10:55:20|23948.9|23928.9|23952|23932|23952|23932|23947|23927|0
1723028130000|2024-08-07 10:55:30|23951.4|23931.4|23952|23932|23952|23932|23949.5|23929.5|0
1723028180000|2024-08-07 10:56:20|23949.5|23929.5|23953.9|23913.9|23953.9|23929.5|23944.5|23913.9|0
1723028190000|2024-08-07 10:56:30|23952|23912|23944.5|23924.5|23952|23924.5|23942.5|23912|1
1723028200000|2024-08-07 10:56:40|23959.2|23939.2|23966.1|23946.1|23968.1|23948.1|23959.2|23939.2|1
1723028220000|2024-08-07 10:57:00|23968.1|23948.1|23968.1|23948.1|23968.1|23948.1|23967.5|23947.5|0
1723028230000|2024-08-07 10:57:10|23965.6|23945.6|23965.6|23945.6|23965.6|23945.6|23965.6|23945.6|0
1723028260000|2024-08-07 10:57:40|23967.5|23947.5|23965|23945|23967.5|23947.5|23965|23945|2
1723028300000|2024-08-07 10:58:20|23967.5|23947.5|23967.5|23947.5|23967.5|23947.5|23967.5|23947.5|1
1723028320000|2024-08-07 10:58:40|23968.1|23948.1|23963.9|23943.9|23968.1|23948.1|23963.9|23943.9|1
1723028340000|2024-08-07 10:59:00|23960|23940|23960|23940|23960|23940|23960|23940|1
1723028350000|2024-08-07 10:59:10|23959.5|23939.5|23960|23940|23960|23940|23959.5|23939.5|0
1723028390000|2024-08-07 10:59:50|23959.5|23939.5|23959.5|23939.5|23959.5|23939.5|23959.5|23939.5|0
1723028400000|2024-08-07 11:00:00|23960|23940|23960|23940|23960|23940|23959.5|23939.5|0
1723028410000|2024-08-07 11:00:10|23960.6|23940.6|23980.6|23960.6|23982.5|23962.5|23960.6|23940.6|36
1723028420000|2024-08-07 11:00:20|23983.6|23963.6|23983.6|23963.6|23983.6|23963.6|23983.6|23963.6|1
1723028430000|2024-08-07 11:00:30|23985.6|23965.6|23985.6|23965.6|23985.6|23965.6|23981.1|23961.1|0
1723028450000|2024-08-07 11:00:50|23981.1|23961.1|23980.6|23960.6|23983.1|23963.1|23980.6|23960.6|2
1723028460000|2024-08-07 11:01:00|23983.1|23963.1|24010|23990|24010|23990|23983.1|23963.1|31
1723028470000|2024-08-07 11:01:10|24006.9|23986.9|24006.9|23986.9|24006.9|23986.9|24006.4|23986.4|4
1723028480000|2024-08-07 11:01:20|24005.8|23985.8|23999.4|23979.4|24005.8|23985.8|23999.4|23979.4|1
1723028490000|2024-08-07 11:01:30|24000|23980|24000|23980|24002.5|23982.5|24000|23980|3
1723028500000|2024-08-07 11:01:40|24000.6|23980.6|24004.4|23984.4|24005.6|23985.6|24000.6|23980.6|6
1723028510000|2024-08-07 11:01:50|24000.6|23980.6|23995.6|23975.6|24000.6|23980.6|23995.6|23975.6|1
1723028520000|2024-08-07 11:02:00|23996.1|23976.1|24004.4|23984.4|24004.4|23984.4|23995.6|23975.6|4
1723028530000|2024-08-07 11:02:10|24000.6|23980.6|24003.1|23983.1|24005|23985|24000.6|23980.6|19
1723028540000|2024-08-07 11:02:20|24008.1|23968.1|23993|23973|24008.1|23980.6|23993|23968.1|2
1723028560000|2024-08-07 11:02:40|23992.5|23972.5|23990.5|23970.5|23993|23973|23990.5|23970.5|0
1723028570000|2024-08-07 11:02:50|23991.1|23971.1|23995.5|23975.5|23995.5|23975.5|23991.1|23971.1|6
1723028580000|2024-08-07 11:03:00|23996.1|23976.1|24008.6|23988.6|24008.6|23988.6|23996.1|23976.1|2
1723028590000|2024-08-07 11:03:10|24010.5|23990.5|24010.5|23990.5|24010.5|23990.5|24010.5|23990.5|0
1723028620000|2024-08-07 11:03:40|24012.5|23992.5|24010|23990|24012.5|23992.5|24010|23990|2
1723028650000|2024-08-07 11:04:10|24024.2|23964.2|24016.4|23956.4|24024.2|23964.2|24014.4|23954.4|26
1723028660000|2024-08-07 11:04:20|24013.9|23953.9|24013.9|23953.9|24013.9|23953.9|24013.9|23953.9|0
1723028670000|2024-08-07 11:04:30|24015.8|23955.8|23978.9|23958.9|24016.4|23961.4|23978.9|23955.8|0
1723028700000|2024-08-07 11:05:00|23979.4|23959.4|23981.4|23961.4|23997.8|23969.4|23979.4|23957.8|12
1723028710000|2024-08-07 11:05:10|23976.9|23956.9|23976.9|23956.9|23976.9|23956.9|23976.9|23956.9|2
1723028730000|2024-08-07 11:05:30|23985.8|23945.8|23948.9|23928.9|23985.8|23950.8|23948.9|23928.9|6
1723028740000|2024-08-07 11:05:40|23947.8|23927.8|23941.9|23921.9|23947.8|23927.8|23941.9|23921.9|0
1723028750000|2024-08-07 11:05:50|23942.5|23922.5|23944.4|23924.4|23944.4|23924.4|23942.5|23922.5|10
1723028760000|2024-08-07 11:06:00|23943.9|23923.9|23944.4|23924.4|23945|23925|23943|23923|1
1723028770000|2024-08-07 11:06:10|23945|23925|23946.9|23926.9|23946.9|23926.9|23945|23925|1
1723028780000|2024-08-07 11:06:20|23951.6|23931.6|23978.6|23958.6|23980.5|23960.5|23951.6|23931.6|38
1723028790000|2024-08-07 11:06:30|23979.1|23959.1|23983.6|23963.6|23983.6|23963.6|23979.1|23959.1|8
1723028800000|2024-08-07 11:06:40|23983|23963|23978.6|23958.6|23985.5|23965.5|23978.6|23958.6|2
1723028810000|2024-08-07 11:06:50|23977.5|23957.5|23975|23955|23977.5|23957.5|23975|23955|0
1723028820000|2024-08-07 11:07:00|23973|23953|23968.6|23948.6|23973|23953|23968.6|23948.6|0
1723028830000|2024-08-07 11:07:10|23969.1|23949.1|23975.5|23955.5|23975.5|23955.5|23969.1|23949.1|3
1723028850000|2024-08-07 11:07:30|23980.5|23960.5|23980.5|23960.5|23980.5|23960.5|23980.5|23960.5|1
1723028860000|2024-08-07 11:07:40|23983|23963|23983|23963|23983|23963|23983|23963|1
1723028880000|2024-08-07 11:08:00|23985.5|23965.5|23985.5|23965.5|23985.5|23965.5|23985.5|23965.5|3
1723028890000|2024-08-07 11:08:10|23986.1|23966.1|23988|23968|23988|23968|23986.1|23966.1|2
1723028910000|2024-08-07 11:08:30|23987.5|23967.5|23986.9|23966.9|23987.5|23967.5|23986.9|23966.9|2
1723028920000|2024-08-07 11:08:40|23985|23965|23985|23965|23985|23965|23985|23965|0
1723028930000|2024-08-07 11:08:50|23982.5|23962.5|23982.5|23962.5|23982.5|23962.5|23982.5|23962.5|2
1723028950000|2024-08-07 11:09:10|23980.5|23960.5|23980|23960|23980.5|23960.5|23980|23960|2
1723029000000|2024-08-07 11:10:00|23977.5|23957.5|23978|23958|23978|23958|23975|23955|1
1723029020000|2024-08-07 11:10:20|23978.6|23958.6|23980.5|23960.5|23980.5|23960.5|23978.6|23958.6|0
1723029030000|2024-08-07 11:10:30|23981.1|23961.1|23983|23963|23983|23963|23981.1|23961.1|0
1723029040000|2024-08-07 11:10:40|23983.6|23963.6|23975.5|23955.5|23985.5|23965.5|23975.5|23955.5|2
1723029050000|2024-08-07 11:10:50|23978|23958|23963|23943|23978|23958|23963|23943|4
1723029060000|2024-08-07 11:11:00|23965.5|23945.5|23966.1|23946.1|23966.1|23946.1|23965.5|23945.5|0
1723029070000|2024-08-07 11:11:10|23968|23948|23968|23948|23968|23948|23968|23948|0
1723029080000|2024-08-07 11:11:20|23965.5|23945.5|23965|23945|23965.5|23945.5|23965|23945|5
1723029090000|2024-08-07 11:11:30|23963|23943|23963|23943|23963|23943|23963|23943|0
1723029140000|2024-08-07 11:12:20|23960.8|23940.8|23960.8|23940.8|23960.8|23940.8|23960.8|23940.8|18
1723029150000|2024-08-07 11:12:30|23949.4|23929.4|23949.4|23929.4|23949.4|23929.4|23949.4|23929.4|2
1723029160000|2024-08-07 11:12:40|23945|23925|23948.9|23928.9|23949.4|23929.4|23945|23925|0
1723029170000|2024-08-07 11:12:50|23946.9|23926.9|23956.9|23936.9|23956.9|23936.9|23946.9|23926.9|1
1723029180000|2024-08-07 11:13:00|23965.8|23945.8|23965.8|23945.8|23965.8|23945.8|23965.8|23945.8|0
1723029190000|2024-08-07 11:13:10|23966.9|23946.9|23971.9|23951.9|23971.9|23951.9|23966.9|23946.9|0
1723029200000|2024-08-07 11:13:20|23967.5|23947.5|23969.4|23949.4|23972.5|23952.5|23967.5|23947.5|0
1723029210000|2024-08-07 11:13:30|23967.5|23947.5|23966.9|23946.9|23971.9|23951.9|23966.9|23946.9|0
1723029220000|2024-08-07 11:13:40|23967.5|23947.5|23975|23955|23975|23955|23967.5|23947.5|0
1723029230000|2024-08-07 11:13:50|23975.5|23955.5|23975.5|23955.5|23975.5|23955.5|23975|23955|1
1723029240000|2024-08-07 11:14:00|23981.4|23961.4|23981.4|23961.4|23981.4|23961.4|23981.4|23961.4|0
1723029250000|2024-08-07 11:14:10|23981.3|23961.3|23981.3|23961.3|23981.3|23961.3|23981.3|23961.3|0
1723029260000|2024-08-07 11:14:20|||||||||1
1723029270000|2024-08-07 11:14:30|23986.9|23966.9|23990.8|23970.8|23991.3|23971.3|23986.9|23966.9|1
1723029280000|2024-08-07 11:14:40|23986.9|23966.9|23986.9|23966.9|23986.9|23966.9|23986.9|23966.9|0
1723029290000|2024-08-07 11:14:50|23987.5|23967.5|23991.3|23971.3|23991.3|23971.3|23987.5|23967.5|0
1723029310000|2024-08-07 11:15:10|23989.4|23969.4|23994.4|23974.4|23994.4|23974.4|23989.4|23969.4|1
1723029330000|2024-08-07 11:15:30|23995|23975|23995|23975|23995|23975|23995|23975|22
1723029340000|2024-08-07 11:15:40|23997.5|23977.5|23999.4|23979.4|23999.4|23979.4|23997.5|23977.5|2
1723029350000|2024-08-07 11:15:50|24000.5|23980.5|24000.5|23980.5|24000.5|23980.5|24000.5|23980.5|1
1723029360000|2024-08-07 11:16:00|24002.4|23982.4|24002.4|23982.4|24002.4|23982.4|24002.4|23982.4|0
1723029370000|2024-08-07 11:16:10|24006.6|23986.6|24014.4|23994.4|24014.4|23994.4|24006.6|23986.6|10
1723029380000|2024-08-07 11:16:20|24014.1|23994.1|24031.6|24011.6|24031.6|24011.6|24014.1|23994.1|52
1723029390000|2024-08-07 11:16:30|24033.6|24013.6|24034.1|24014.1|24034.1|24014.1|24033.6|24013.6|0
1723029400000|2024-08-07 11:16:40|24032.2|24012.2|24034.7|24014.7|24034.7|24014.7|24032.2|24012.2|2
1723029430000|2024-08-07 11:17:10|24035.2|24015.2|24042.2|24022.2|24042.2|24022.2|24035.2|24015.2|6
1723029440000|2024-08-07 11:17:20|24037.2|24017.2|24036.6|24016.6|24037.2|24017.2|24036.6|24016.6|3
1723029450000|2024-08-07 11:17:30|24037.2|24017.2|24037.2|24017.2|24037.2|24017.2|24037.2|24017.2|1
1723029460000|2024-08-07 11:17:40|24040.2|24020.2|24047.2|24027.2|24047.2|24027.2|24040.2|24020.2|12
1723029470000|2024-08-07 11:17:50|24044.7|24024.7|24041.6|24021.6|24047.2|24027.2|24041.6|24021.6|0
1723029480000|2024-08-07 11:18:00|24042.2|24022.2|24042.2|24022.2|24042.2|24022.2|24042.2|24022.2|0
1723029500000|2024-08-07 11:18:20|24042.7|24022.7|24047.7|24027.7|24047.7|24027.7|24042.7|24022.7|3
1723029510000|2024-08-07 11:18:30|24049.7|24029.7|24049.1|24029.1|24049.7|24029.7|24047.2|24027.2|3
1723029520000|2024-08-07 11:18:40|24049.7|24029.7|24049.7|24029.7|24049.7|24029.7|24049.1|24029.1|1
1723029530000|2024-08-07 11:18:50|24049.1|24029.1|24047.2|24027.2|24049.1|24029.1|24047.2|24027.2|6
1723029540000|2024-08-07 11:19:00|24047.1|24027.1|24054.1|24014.1|24054.1|24027.1|24047.1|24013.5|2
1723029600000|2024-08-07 11:20:00|24044.6|24024.6|24048.5|24028.5|24049.6|24029.6|24044.6|24024.6|3
1723029610000|2024-08-07 11:20:10|24046.6|24026.6|24046|24026|24046.6|24026.6|24046|24026|0
1723029620000|2024-08-07 11:20:20|24043.5|24023.5|24034.1|24014.1|24043.5|24023.5|24034.1|24014.1|4
1723029640000|2024-08-07 11:20:40|24031.6|24011.6|24031.6|24011.6|24032.1|24012.1|24031.6|24011.6|19
1723029660000|2024-08-07 11:21:00|24034.6|24014.6|24034.6|24014.6|24034.6|24014.6|24034.6|24014.6|1
1723029670000|2024-08-07 11:21:10|24035.2|24015.2|24034.6|24014.6|24035.2|24015.2|24034.6|24014.6|5
1723029680000|2024-08-07 11:21:20|||||||||1
1723029690000|2024-08-07 11:21:30|||||||||1
1723029710000|2024-08-07 11:21:50|24036.6|24016.6|24030.2|24010.2|24036.6|24016.6|24030.2|24010.2|28
1723029720000|2024-08-07 11:22:00|24028.2|24008.2|24026.3|24006.3|24028.2|24008.2|24025.7|24005.7|26
1723029730000|2024-08-07 11:22:10|24025.7|24005.7|24028.2|24008.2|24028.2|24008.2|24025.7|24005.7|27
1723029750000|2024-08-07 11:22:30|24028.8|24008.8|24031.3|24011.3|24034.3|24014.3|24028.8|24008.8|24
1723029780000|2024-08-07 11:23:00|24028.8|24008.8|24028.8|24008.8|24028.8|24008.8|24028.8|24008.8|0
1723029800000|2024-08-07 11:23:20|24028.2|24008.2|24030.7|24010.7|24030.7|24010.7|24026.3|24006.3|0
1723029810000|2024-08-07 11:23:30|24028.2|24008.2|23995.2|23975.2|24028.2|24008.2|23988.2|23968.2|35
1723029820000|2024-08-07 11:23:40|23994.6|23974.6|23994.6|23974.6|23994.6|23974.6|23994.1|23974.1|3
1723029870000|2024-08-07 11:24:30|23995.2|23975.2|23996.3|23976.3|23996.3|23976.3|23995.2|23975.2|2
1723029880000|2024-08-07 11:24:40|23998.2|23978.2|24000.2|23980.2|24000.2|23980.2|23998.2|23978.2|0
1723029890000|2024-08-07 11:24:50|24002.7|23982.7|24006.3|23986.3|24007.1|23987.1|24002.7|23982.7|0
1723029900000|2024-08-07 11:25:00|24008.2|23988.2|24030.2|24010.2|24040.2|24010.2|24008.2|23980.2|4
1723029910000|2024-08-07 11:25:10|24033.2|24013.2|24035.7|24015.7|24037.7|24017.7|24033.2|24013.2|1
1723029930000|2024-08-07 11:25:30|24037.7|24017.7|24037.7|24017.7|24037.7|24017.7|24037.7|24017.7|1
1723029960000|2024-08-07 11:26:00|24038.2|24018.2|24038.2|24018.2|24038.2|24018.2|24038.2|24018.2|0
1723029990000|2024-08-07 11:26:30|24037.7|24017.7|24040.7|24020.7|24040.7|24020.7|24036.3|24016.3|0
1723030010000|2024-08-07 11:26:50|24035.7|24015.7|24033.2|24013.2|24035.7|24015.7|24033.2|24013.2|6
1723030030000|2024-08-07 11:27:10|24033.8|24013.8|24037.7|24017.7|24037.7|24017.7|24033.8|24013.8|2
1723030040000|2024-08-07 11:27:20|||||||||2
1723030060000|2024-08-07 11:27:40|24038.2|24018.2|24038.2|24018.2|24038.2|24018.2|24038.2|24018.2|1
1723030070000|2024-08-07 11:27:50|24038.8|24018.8|24038.2|24018.2|24038.8|24018.8|24038.2|24018.2|0
1723030080000|2024-08-07 11:28:00|24037.7|24017.7|24032.1|24012.1|24037.7|24017.7|24032.1|24012.1|2
1723030110000|2024-08-07 11:28:30|24022.7|24002.7|24022.7|24002.7|24022.7|24002.7|24022.7|24002.7|1
1723030120000|2024-08-07 11:28:40|24023.2|24003.2|24025.2|24005.2|24025.2|24005.2|24023.2|24003.2|0
1723030140000|2024-08-07 11:29:00|24030.2|24010.2|24030.2|24010.2|24030.2|24010.2|24030.2|24010.2|2
1723030150000|2024-08-07 11:29:10|24029.1|24009.1|24027.1|24007.1|24029.1|24009.1|24027.1|24007.1|0
1723030170000|2024-08-07 11:29:30|24027.7|24007.7|24030.2|24010.2|24030.2|24010.2|24027.7|24007.7|0
1723030180000|2024-08-07 11:29:40|24025.2|24005.2|24025.7|24005.7|24025.7|24005.7|24025.2|24005.2|1
1723030190000|2024-08-07 11:29:50|24028.2|24008.2|24028.2|24008.2|24028.2|24008.2|24028.2|24008.2|0
1723030200000|2024-08-07 11:30:00|24030.2|24010.2|24043.2|24023.2|24043.2|24023.2|24030.2|24010.2|0
1723030210000|2024-08-07 11:30:10|24042.7|24022.7|24030.5|24010.5|24054.1|24022.7|24030.5|23994.1|1
1723030220000|2024-08-07 11:30:20|24033|24013|24030.5|24010.5|24033|24013|24030.5|24010.5|0
1723030230000|2024-08-07 11:30:30|24029.9|24009.9|24033|24013|24033|24013|24029.9|24009.9|0
1723030240000|2024-08-07 11:30:40|24031.8|24011.8|24026|24006|24031.8|24011.8|24026|24006|0
1723030250000|2024-08-07 11:30:50|24026.6|24006.6|24026|24006|24026.6|24006.6|24026|24006|0
1723030270000|2024-08-07 11:31:10|24020.4|24000.4|24016.6|23996.6|24020.4|24000.4|24016.6|23996.6|1
1723030290000|2024-08-07 11:31:30|24009.6|23989.6|24003.8|23983.8|24009.6|23989.6|24003.8|23983.8|50
1723030300000|2024-08-07 11:31:40|24012.1|23952.1|23980.2|23960.2|24012.1|23962.1|23973.8|23952.1|82
1723030310000|2024-08-07 11:31:50|23975.7|23955.7|23977.7|23957.7|23978.8|23958.8|23975.7|23955.7|28
1723030320000|2024-08-07 11:32:00|23979.6|23959.6|23969.1|23949.1|23979.6|23959.6|23969.1|23949.1|61
1723030330000|2024-08-07 11:32:10|23964.6|23944.6|23965.2|23945.2|23965.2|23945.2|23964.6|23944.6|0
1723030340000|2024-08-07 11:32:20|23967.7|23947.7|23972.7|23952.7|23972.7|23952.7|23967.7|23947.7|5
1723030350000|2024-08-07 11:32:30|23974.6|23954.6|23986.6|23966.6|23987.1|23967.1|23974.6|23954.6|1
1723030360000|2024-08-07 11:32:40|23985.2|23965.2|23986.6|23966.6|23987.1|23967.1|23984.6|23964.6|0
1723030370000|2024-08-07 11:32:50|23987.1|23967.1|23986.6|23946.6|23987.1|23967.1|23977.1|23946.6|1
1723030380000|2024-08-07 11:33:00|23977.1|23957.1|23972.1|23952.1|23986.6|23957.1|23972.1|23946.6|0
1723030390000|2024-08-07 11:33:10|23981.6|23941.6|23960.2|23940.2|23981.6|23952.1|23960.2|23931.6|1
1723030400000|2024-08-07 11:33:20|23971.6|23931.6|23960.2|23940.2|23972.1|23942.1|23960.2|23929.6|0
1723030410000|2024-08-07 11:33:30|23962.1|23942.1|23962.1|23942.1|23962.1|23942.1|23962.1|23942.1|0
1723030420000|2024-08-07 11:33:40|23962.7|23942.7|23977.1|23957.1|23977.1|23957.1|23962.7|23942.7|3
1723030430000|2024-08-07 11:33:50|23976.6|23956.6|23977.1|23957.1|23977.7|23957.7|23974.6|23954.6|1
1723030440000|2024-08-07 11:34:00|23976.6|23956.6|23974.6|23954.6|23976.6|23956.6|23974.6|23954.6|2
1723030450000|2024-08-07 11:34:10|23972.1|23952.1|23967.1|23947.1|23972.1|23952.1|23967.1|23947.1|0
1723030460000|2024-08-07 11:34:20|23966.6|23946.6|23966.6|23946.6|23966.6|23946.6|23966.6|23946.6|0
1723030470000|2024-08-07 11:34:30|23964.6|23944.6|23964.6|23944.6|23964.6|23944.6|23964.6|23944.6|1
1723030480000|2024-08-07 11:34:40|23964.1|23944.1|23964.6|23944.6|23964.6|23944.6|23964.1|23944.1|0
1723030490000|2024-08-07 11:34:50|23967.1|23947.1|23967.1|23947.1|23967.1|23947.1|23967.1|23947.1|0
1723030500000|2024-08-07 11:35:00|23962.7|23942.7|23962.7|23942.7|23962.7|23942.7|23962.7|23942.7|1
1723030510000|2024-08-07 11:35:10|23963.2|23943.2|23964.6|23944.6|23964.6|23944.6|23963.2|23943.2|1
1723030520000|2024-08-07 11:35:20|23965.2|23945.2|23970.2|23950.2|23970.2|23950.2|23965.2|23945.2|0
1723030530000|2024-08-07 11:35:30|23971.8|23951.8|23964.6|23944.6|23984.1|23955.7|23964.6|23944.1|7
1723030550000|2024-08-07 11:35:50|23953.5|23933.5|23942.4|23922.4|23953.5|23933.5|23941.9|23921.9|55
1723030560000|2024-08-07 11:36:00|23939.9|23919.9|23939.9|23919.9|23939.9|23919.9|23939.9|23919.9|3
1723030570000|2024-08-07 11:36:10|23932.4|23912.4|23913.5|23893.5|23934.4|23912.4|23911.9|23891.9|11
1723030580000|2024-08-07 11:36:20|23916.9|23896.9|23911.9|23891.9|23922.4|23902.4|23911.9|23891.9|12
1723030590000|2024-08-07 11:36:30|23909.9|23889.9|23912.4|23892.4|23913|23893|23909.9|23889.9|9
1723030600000|2024-08-07 11:36:40|23917.4|23897.4|23935.5|23915.5|23935.5|23915.5|23917.4|23897.4|7
1723030610000|2024-08-07 11:36:50|23936|23916|23940.5|23920.5|23940.5|23920.5|23936|23916|6
1723030620000|2024-08-07 11:37:00|23939.4|23919.4|23937.4|23917.4|23939.4|23919.4|23937.4|23917.4|2
1723030630000|2024-08-07 11:37:10|23932.4|23912.4|23929.9|23909.9|23932.4|23912.4|23929.4|23909.4|4
1723030640000|2024-08-07 11:37:20|23929.4|23909.4|23927.4|23907.4|23929.4|23909.4|23927.4|23907.4|0
1723030650000|2024-08-07 11:37:30|23926.9|23906.9|23913|23893|23926.9|23906.9|23903|23874.4|14
1723030660000|2024-08-07 11:37:40|23914.1|23894.1|23928|23908|23928|23908|23914.1|23894.1|3
1723030670000|2024-08-07 11:37:50|||||||||1
1723030680000|2024-08-07 11:38:00|23929.4|23909.4|23924.4|23904.4|23929.4|23909.4|23924.4|23904.4|2
1723030690000|2024-08-07 11:38:10|23926.9|23906.9|23927.4|23907.4|23927.4|23907.4|23924.9|23904.9|2
1723030700000|2024-08-07 11:38:20|23928.5|23908.5|23940.5|23920.5|23940.5|23920.5|23928.5|23908.5|0
1723030710000|2024-08-07 11:38:30|23942.4|23922.4|23942.4|23922.4|23942.4|23922.4|23942.4|23922.4|0
1723030720000|2024-08-07 11:38:40|23943|23923|23947.4|23927.4|23947.4|23927.4|23943|23923|1
1723030730000|2024-08-07 11:38:50|23946.8|23926.8|23947.4|23927.4|23947.4|23927.4|23942.4|23922.4|0
1723030750000|2024-08-07 11:39:10|23948|23928|23951.8|23931.8|23951.8|23931.8|23947.4|23927.4|5
1723030760000|2024-08-07 11:39:20|23949.9|23929.9|23951.8|23931.8|23951.8|23931.8|23949.9|23929.9|0
1723030770000|2024-08-07 11:39:30|23952.4|23932.4|23959.1|23939.1|23962.7|23942.7|23952.4|23932.4|193
1723030780000|2024-08-07 11:39:40|23959.6|23939.6|23963.5|23943.5|23963.5|23943.5|23959.6|23939.6|0
1723030800000|2024-08-07 11:40:00|23964.1|23944.1|23966|23946|23966|23946|23964.1|23944.1|0
1723030810000|2024-08-07 11:40:10|23976.6|23936.6|23979.1|23959.1|23979.1|23959.1|23971|23936.6|0
1723030820000|2024-08-07 11:40:20|23989.6|23949.6|23981|23961|23991.6|23961|23981|23949.6|3
1723030830000|2024-08-07 11:40:30|23979.1|23959.1|23976|23956|23979.1|23959.1|23976|23956|3
1723030840000|2024-08-07 11:40:40|23974.9|23954.9|23971|23951|23974.9|23954.9|23971|23951|0
1723030850000|2024-08-07 11:40:50|23971.6|23951.6|23972.9|23952.9|23973.5|23953.5|23971.6|23951.6|0
1723030860000|2024-08-07 11:41:00|23971|23951|23969.6|23949.6|23971|23951|23968.5|23948.5|1
1723030870000|2024-08-07 11:41:10|23969|23949|23969|23949|23969|23949|23969|23949|0
1723030880000|2024-08-07 11:41:20|23968.5|23948.5|23966.5|23946.5|23968.5|23948.5|23966.5|23946.5|0
1723030890000|2024-08-07 11:41:30|23965.4|23945.4|23962.1|23942.1|23965.4|23945.4|23961.5|23941.5|0
1723030900000|2024-08-07 11:41:40|23964|23944|23964|23944|23964|23944|23964|23944|0
1723030910000|2024-08-07 11:41:50|23966.5|23946.5|23967.1|23947.1|23967.1|23947.1|23966.5|23946.5|1
1723030920000|2024-08-07 11:42:00|23966.5|23946.5|23963.5|23943.5|23966.5|23946.5|23963.5|23943.5|0
1723030940000|2024-08-07 11:42:20|23966|23946|23966|23946|23966|23946|23966|23946|1
1723030950000|2024-08-07 11:42:30|23964|23944|23969|23949|23969|23949|23964|23944|0
1723030960000|2024-08-07 11:42:40|23967.9|23947.9|23964|23944|23967.9|23947.9|23964|23944|0
1723030980000|2024-08-07 11:43:00|23964.6|23944.6|23976.5|23936.5|23976.5|23947.1|23964.6|23936.5|0
1723030990000|2024-08-07 11:43:10|23967.1|23947.1|23969|23949|23969|23949|23967.1|23947.1|0
1723031000000|2024-08-07 11:43:20|23978.8|23958.8|23990.7|23970.7|23991.3|23971.3|23978.8|23958.8|55
1723031010000|2024-08-07 11:43:30|23988.7|23968.7|23988.7|23968.7|23988.7|23968.7|23983.7|23963.7|0
1723031020000|2024-08-07 11:43:40|23988.2|23968.2|23989.3|23969.3|23989.3|23969.3|23983.7|23963.7|8
1723031030000|2024-08-07 11:43:50|23990.4|23970.4|23991.8|23971.8|23992.4|23972.4|23990.4|23970.4|12
1723031040000|2024-08-07 11:44:00|23991.2|23971.2|23991.2|23971.2|23991.2|23971.2|23988.7|23968.7|1
1723031050000|2024-08-07 11:44:10|23991.8|23971.8|23991.8|23971.8|23991.8|23971.8|23991.8|23971.8|1
1723031060000|2024-08-07 11:44:20|23993.7|23973.7|23993.7|23973.7|23993.7|23973.7|23993.7|23973.7|7
1723031100000|2024-08-07 11:45:00|23991.8|23971.8|23993.7|23973.7|23993.7|23973.7|23991.8|23971.8|1
1723031110000|2024-08-07 11:45:10|23994.3|23974.3|23994.3|23974.3|23994.3|23974.3|23994.3|23974.3|0
1723031130000|2024-08-07 11:45:30|23996.2|23976.2|23987.6|23967.6|23996.2|23976.2|23985.7|23965.7|23
1723031140000|2024-08-07 11:45:40|||||||||1
1723031160000|2024-08-07 11:46:00|23985.1|23965.1|23984.6|23964.6|23990.1|23970.1|23984.6|23964.6|10
1723031170000|2024-08-07 11:46:10|23987.1|23967.1|23987.1|23967.1|23987.1|23967.1|23987.1|23967.1|9
1723031180000|2024-08-07 11:46:20|23988.2|23968.2|23990.1|23970.1|23990.1|23970.1|23988.2|23968.2|0
1723031210000|2024-08-07 11:46:50|23988.2|23968.2|23988.2|23968.2|23988.2|23968.2|23987.6|23967.6|0
1723031240000|2024-08-07 11:47:20|23989.8|23969.8|24019.8|23999.8|24032.6|23999.8|23989.8|23964.3|26
1723031250000|2024-08-07 11:47:30|24023.4|24003.4|24027.9|24007.9|24027.9|24007.9|24023.4|24003.4|5
1723031270000|2024-08-07 11:47:50|24029.5|24009.5|24039.8|24019.8|24039.8|24019.8|24029.5|24009.5|16
1723031280000|2024-08-07 11:48:00|24042.3|24022.3|24041.8|24021.8|24042.3|24022.3|24041.8|24021.8|1
1723031290000|2024-08-07 11:48:10|24042.3|24022.3|24044.3|24024.3|24044.3|24024.3|24042.3|24022.3|0
1723031300000|2024-08-07 11:48:20|24044.8|24024.8|24043.7|24023.7|24044.8|24024.8|24043.7|24023.7|1
1723031310000|2024-08-07 11:48:30|24046.8|24026.8|24046.8|24026.8|24046.8|24026.8|24046.8|24026.8|2
1723031320000|2024-08-07 11:48:40|24044.8|24024.8|24043.4|24023.4|24044.8|24024.8|24043.4|24023.4|0
1723031330000|2024-08-07 11:48:50|24044.8|24024.8|24045.9|24025.9|24045.9|24025.9|24044|24024|0
1723031340000|2024-08-07 11:49:00|24045.4|24025.4|24048.4|24028.4|24048.4|24028.4|24045.4|24025.4|3
1723031350000|2024-08-07 11:49:10|24050.4|24030.4|24066.8|24046.8|24066.8|24046.8|24050.4|24030.4|8
1723031360000|2024-08-07 11:49:20|24067.9|24047.9|24067.9|24047.9|24067.9|24047.9|24067.9|24047.9|13
1723031370000|2024-08-07 11:49:30|24065.9|24045.9|24062.3|24042.3|24065.9|24045.9|24061.8|24041.8|8
1723031390000|2024-08-07 11:49:50|24061.2|24041.2|24049.8|24029.8|24061.2|24041.2|24049.8|24029.8|2
1723031400000|2024-08-07 11:50:00|24048.4|24028.4|24060.4|24040.4|24060.4|24040.4|24048.4|24028.4|3
1723031410000|2024-08-07 11:50:10|24060.9|24040.9|24062.9|24042.9|24062.9|24042.9|24060.9|24040.9|0
1723031420000|2024-08-07 11:50:20|24060.9|24040.9|24053.4|24033.4|24060.9|24040.9|24053.4|24033.4|0
1723031460000|2024-08-07 11:51:00|24050.4|24030.4|24050.4|24030.4|24050.4|24030.4|24049.8|24029.8|3
1723031470000|2024-08-07 11:51:10|24047.9|24027.9|24047.9|24027.9|24047.9|24027.9|24047.9|24027.9|0
1723031480000|2024-08-07 11:51:20|24049|24029|24050.9|24030.9|24050.9|24030.9|24049|24029|1
1723031500000|2024-08-07 11:51:40|24051.5|24031.5|24050.9|24030.9|24054.8|24034.8|24050.9|24030.9|0
1723031510000|2024-08-07 11:51:50|24052|24032|24050.9|24030.9|24055.9|24035.9|24050.9|24030.9|0
1723031520000|2024-08-07 11:52:00|24053.4|24033.4|24053.4|24033.4|24053.4|24033.4|24053.4|24033.4|1
1723031530000|2024-08-07 11:52:10|24057|24037|24070.9|24050.9|24070.9|24050.9|24057|24037|7
1723031540000|2024-08-07 11:52:20|24069.8|24049.8|24055.4|24035.4|24069.8|24049.8|24055.4|24035.4|5
1723031550000|2024-08-07 11:52:30|24052.3|24032.3|24049.8|24029.8|24052.3|24032.3|24049.8|24029.8|20
1723031570000|2024-08-07 11:52:50|24050.4|24030.4|24059|24039|24059|24039|24050.4|24030.4|2
1723031580000|2024-08-07 11:53:00|24060.9|24040.9|24065.9|24045.9|24065.9|24045.9|24060.9|24040.9|0
1723031590000|2024-08-07 11:53:10|24065.4|24045.4|24070.9|24050.9|24070.9|24050.9|24065.4|24045.4|10
1723031600000|2024-08-07 11:53:20|24069|24049|24070.9|24050.9|24070.9|24050.9|24068.4|24048.4|1
1723031610000|2024-08-07 11:53:30|24068.4|24048.4|24068.4|24048.4|24068.4|24048.4|24068.4|24048.4|1
1723031660000|2024-08-07 11:54:20|24069|24049|24065.9|24045.9|24069.8|24049.8|24065.9|24045.9|7
1723031670000|2024-08-07 11:54:30|24064.8|24044.8|24053.4|24033.4|24064.8|24044.8|24053.4|24033.4|4
1723031680000|2024-08-07 11:54:40|24052.9|24032.9|24047.9|24027.9|24052.9|24032.9|24047.9|24027.9|1
1723031690000|2024-08-07 11:54:50|24045.9|24025.9|24048.4|24028.4|24048.4|24028.4|24045.9|24025.9|4
1723031700000|2024-08-07 11:55:00|24046.5|24026.5|24049|24029|24049|24029|24046.5|24026.5|0
1723031710000|2024-08-07 11:55:10|24048.4|24028.4|24033.4|24013.4|24048.4|24028.4|24033.4|24013.4|6
1723031720000|2024-08-07 11:55:20|24029|24009|24028.4|24008.4|24029.5|24009.5|24028.4|24008.4|6
1723031730000|2024-08-07 11:55:30|24026.5|24006.5|24031.5|24011.5|24042|24012|24026.5|24002|1
1723031740000|2024-08-07 11:55:40|24033.4|24013.4|24029.8|24009.8|24035.4|24015.4|24029.8|24009.8|2
1723031750000|2024-08-07 11:55:50|24030.4|24010.4|24029.8|24009.8|24030.4|24010.4|24029.8|24009.8|0
1723031760000|2024-08-07 11:56:00|24030.4|24010.4|24027.9|24007.9|24030.4|24010.4|24026.5|24006.5|1
1723031770000|2024-08-07 11:56:10|24026.5|24006.5|24029|24009|24029|24009|24025.4|24005.4|4
1723031780000|2024-08-07 11:56:20|24030.1|24010.1|24031.5|24011.5|24034|24014|24030.1|24010.1|1
1723031790000|2024-08-07 11:56:30|24030.9|24010.9|24029|24009|24030.9|24010.9|24029|24009|2
1723031800000|2024-08-07 11:56:40|24029.5|24009.5|24032|24012|24034|24014|24029.5|24009.5|3
1723031810000|2024-08-07 11:56:50|24032.6|24012.6|24045.9|24025.9|24045.9|24025.9|24032.6|24012.6|12
1723031820000|2024-08-07 11:57:00|24047|24027|24049|24029|24049|24029|24047|24027|1
1723031830000|2024-08-07 11:57:10|24049.5|24029.5|24051.5|24031.5|24051.5|24031.5|24049.5|24029.5|0
1723031840000|2024-08-07 11:57:20|24050.9|24030.9|24040.9|24020.9|24050.9|24030.9|24040.9|24020.9|4
1723031850000|2024-08-07 11:57:30|24037|24017|24041.5|24021.5|24041.5|24021.5|24037|24017|1
1723031860000|2024-08-07 11:57:40|24042.6|24022.6|24049.5|24029.5|24049.5|24029.5|24042.6|24022.6|2
1723031870000|2024-08-07 11:57:50|24050.1|24030.1|24050.9|24030.9|24052|24032|24047|24027|1
1723031880000|2024-08-07 11:58:00|24047|24027|24050.9|24030.9|24051.5|24031.5|24047|24027|1
1723031890000|2024-08-07 11:58:10|24047|24027|24047|24027|24047|24027|24047|24027|0
1723031900000|2024-08-07 11:58:20|24042|24022|24025.9|24005.9|24042|24022|24025.9|24005.9|8
1723031910000|2024-08-07 11:58:30|24026.5|23986.5|23995.9|23975.9|24026.5|23996.5|23995.9|23975.9|2
1723031920000|2024-08-07 11:58:40|23994|23974|23997|23977|23997|23977|23992|23972|4
1723031930000|2024-08-07 11:58:50|23997.6|23977.6|24006.5|23986.5|24006.5|23986.5|23997.6|23977.6|0
1723031940000|2024-08-07 11:59:00|24007|23987|24012|23992|24012|23992|24006.5|23986.5|3
1723031950000|2024-08-07 11:59:10|24012.6|23992.6|24034.2|24014.2|24038.7|24014.2|24012.6|23992.6|6
1723031960000|2024-08-07 11:59:20|24036.7|24016.7|24052|24032|24052|24032|24036.7|24016.7|2
1723031970000|2024-08-07 11:59:30|24052.6|24032.6|24067.3|24047.3|24067.3|24047.3|24052.6|24032.6|20
1723031980000|2024-08-07 11:59:40|24071.2|24051.2|24108.7|24088.7|24109.2|24089.2|24071.2|24051.2|42
1723031990000|2024-08-07 11:59:50|24109.2|24089.2|24109.2|24089.2|24111.7|24091.7|24109.2|24089.2|2
1723032000000|2024-08-07 12:00:00|24111.2|24091.2|24128.1|24088.1|24128.1|24101.2|24111.2|24088.1|39
1723032010000|2024-08-07 12:00:10|24115.6|24095.6|24093.4|24073.4|24124|24095.6|24093.4|24073.4|11
1723032020000|2024-08-07 12:00:20|24087.6|24067.6|24087.6|24067.6|24087.6|24067.6|24087.6|24067.6|2
1723032030000|2024-08-07 12:00:30|24087|24067|24093.1|24073.1|24093.1|24073.1|24085.1|24065.1|2
1723032040000|2024-08-07 12:00:40|24095.1|24075.1|24096.7|24076.7|24096.7|24076.7|24095.1|24075.1|13
1723032050000|2024-08-07 12:00:50|24105.1|24065.1|24077.6|24057.6|24105.1|24073.9|24077.6|24057.6|11
1723032060000|2024-08-07 12:01:00|24078.1|24058.1|24060.1|24040.1|24078.1|24058.1|24057.6|24035.1|39
1723032070000|2024-08-07 12:01:10|24061.2|24041.2|24058.1|24038.1|24063.1|24043.1|24057.6|24037.6|4
1723032080000|2024-08-07 12:01:20|24062|24042|24068.9|24048.9|24068.9|24048.9|24060|24040|16
1723032090000|2024-08-07 12:01:30|24069.5|24049.5|24068.9|24048.9|24069.5|24049.5|24068.9|24048.9|0
1723032100000|2024-08-07 12:01:40|24068.4|24048.4|24087.5|24067.5|24087.5|24067.5|24053.9|24033.9|28
1723032110000|2024-08-07 12:01:50|24089.5|24069.5|24092.5|24072.5|24093.1|24073.1|24087|24067|4
1723032120000|2024-08-07 12:02:00|24092|24072|24094.5|24074.5|24094.5|24074.5|24091.4|24071.4|4
1723032130000|2024-08-07 12:02:10|24095.6|24075.6|24098.1|24078.1|24100.6|24080.6|24095.6|24075.6|13
1723032140000|2024-08-07 12:02:20|24098.6|24078.6|24098.4|24078.4|24107.8|24084.5|24098.4|24067.8|5
1723032150000|2024-08-07 12:02:30|24095.3|24075.3|24087.5|24067.5|24095.3|24075.3|24085|24065|4
1723032160000|2024-08-07 12:02:40|24087|24067|24103.9|24083.9|24107|24087|24085|24065|5
1723032170000|2024-08-07 12:02:50|24102|24082|24108.1|24088.1|24111.1|24091.1|24097.5|24077.5|6
1723032180000|2024-08-07 12:03:00|24108.6|24088.6|24093.1|24073.1|24110.6|24090.6|24092.5|24072.5|7
1723032190000|2024-08-07 12:03:10|24092.5|24072.5|24092.5|24072.5|24092.5|24072.5|24092.5|24072.5|0
1723032200000|2024-08-07 12:03:20|24088.1|24068.1|24088.1|24068.1|24088.1|24068.1|24087.5|24067.5|6
1723032210000|2024-08-07 12:03:30|24087.5|24067.5|24073.9|24053.9|24088.9|24068.1|24073.9|24048.9|9
1723032220000|2024-08-07 12:03:40|24071.4|24051.4|24070.9|24050.9|24071.4|24051.4|24070.9|24050.9|5
1723032230000|2024-08-07 12:03:50|24068.4|24048.4|24065.3|24045.3|24068.4|24048.4|24065.3|24045.3|11
1723032240000|2024-08-07 12:04:00|24063.4|24043.4|24050.9|24030.9|24063.4|24043.4|24050.9|24030.9|4
1723032250000|2024-08-07 12:04:10|24049.8|24029.8|24042.8|24022.8|24049.8|24029.8|24042.8|24022.8|0
1723032260000|2024-08-07 12:04:20|24042.3|24022.3|24042|24022|24042.3|24022.3|24039.8|24019.8|10
1723032270000|2024-08-07 12:04:30|24043.9|24023.9|24057|24037|24057|24037|24043.9|24023.9|9
1723032280000|2024-08-07 12:04:40|24057.5|24037.5|24064.5|24044.5|24064.5|24044.5|24057.5|24037.5|1
1723032290000|2024-08-07 12:04:50|24065|24045|24066.4|24046.4|24067|24047|24065|24045|5
1723032300000|2024-08-07 12:05:00|24065.9|24045.9|24068.1|24048.1|24068.1|24048.1|24063.9|24043.9|9
1723032310000|2024-08-07 12:05:10|24067.5|24047.5|24067.5|24047.5|24068.1|24048.1|24067.5|24047.5|2
1723032320000|2024-08-07 12:05:20|||||||||1
1723032330000|2024-08-07 12:05:30|24069.5|24049.5|24063.9|24043.9|24069.5|24049.5|24063.4|24043.4|9
1723032340000|2024-08-07 12:05:40|24064.5|24044.5|24064.5|24044.5|24064.5|24044.5|24063.9|24043.9|2
1723032350000|2024-08-07 12:05:50|24066.4|24046.4|24068.4|24048.4|24071.4|24051.4|24066.4|24046.4|2
1723032360000|2024-08-07 12:06:00|24066.4|24046.4|24066.4|24046.4|24066.4|24046.4|24061.4|24041.4|9
1723032370000|2024-08-07 12:06:10|24070|24050|24070.6|24050.6|24070.6|24050.6|24070|24050|3
1723032380000|2024-08-07 12:06:20|24070|24050|24070|24050|24070|24050|24070|24050|3
1723032390000|2024-08-07 12:06:30|24072|24052|24065.9|24045.9|24072|24052|24061.7|24041.7|21
1723032400000|2024-08-07 12:06:40|24066.4|24046.4|24068.4|24048.4|24068.9|24048.9|24066.4|24046.4|2
1723032410000|2024-08-07 12:06:50|24068.9|24048.9|24073.4|24053.4|24073.4|24053.4|24068.9|24048.9|4
1723032420000|2024-08-07 12:07:00|24075.3|24055.3|24072.3|24052.3|24075.3|24055.3|24072.3|24052.3|8
1723032430000|2024-08-07 12:07:10|24068.4|24048.4|24052.3|24032.3|24068.4|24048.4|24052.3|24032.3|6
1723032440000|2024-08-07 12:07:20|24042.8|24022.8|24040.3|24020.3|24042.8|24022.8|24039.8|24019.8|4
1723032450000|2024-08-07 12:07:30|24039.8|24019.8|24053.9|24013.9|24053.9|24020.3|24039.8|24013.9|28
1723032460000|2024-08-07 12:07:40|24059.8|24019.8|24061.7|24021.7|24061.7|24021.7|24059.8|24019.8|0
1723032470000|2024-08-07 12:07:50|24052.8|24032.8|24063.9|24043.9|24067|24047|24052.8|24032.8|12
1723032480000|2024-08-07 12:08:00|24058.4|24038.4|24056.4|24036.4|24058.4|24038.4|24053.9|24033.9|4
1723032490000|2024-08-07 12:08:10|24055.9|24035.9|24066.4|24046.4|24066.4|24046.4|24053.9|24033.9|9
1723032500000|2024-08-07 12:08:20|||||||||2
1723032510000|2024-08-07 12:08:30|24063.9|24043.9|24063.9|24043.9|24063.9|24043.9|24061.4|24041.4|2
1723032520000|2024-08-07 12:08:40|24068.9|24048.9|24085|24065|24085|24065|24068.9|24048.9|6
1723032530000|2024-08-07 12:08:50|||||||||2
1723032540000|2024-08-07 12:09:00|24085.6|24065.6|24087.5|24067.5|24087.5|24067.5|24085.6|24065.6|6
1723032550000|2024-08-07 12:09:10|24095|24075|24095|24075|24095|24075|24095|24075|9
1723032560000|2024-08-07 12:09:20|24096.1|24076.1|24092.5|24072.5|24096.1|24076.1|24092.5|24072.5|3
1723032570000|2024-08-07 12:09:30|24095|24075|24097|24077|24097|24077|24092.5|24072.5|4
1723032590000|2024-08-07 12:09:50|24095|24075|24095|24075|24095.6|24075.6|24095|24075|5
1723032600000|2024-08-07 12:10:00|24094.5|24074.5|24085|24065|24094.5|24074.5|24082|24062|3
1723032610000|2024-08-07 12:10:10|24090|24070|24087.5|24067.5|24090|24070|24087.5|24067.5|3
1723032620000|2024-08-07 12:10:20|24087|24067|24077.5|24057.5|24087|24067|24077.5|24057.5|9
1723032630000|2024-08-07 12:10:30|24075.6|24055.6|24066.4|24046.4|24075.6|24055.6|24064.5|24044.5|18
1723032640000|2024-08-07 12:10:40|24067|24047|24068.9|24048.9|24072|24052|24067|24047|4
1723032650000|2024-08-07 12:10:50|24070.9|24050.9|24070.9|24050.9|24070.9|24050.9|24070.9|24050.9|5
1723032660000|2024-08-07 12:11:00|24073.1|24053.1|24048.4|24028.4|24077|24057|24048.4|24028.4|35
1723032670000|2024-08-07 12:11:10|24045.9|24025.9|24040.9|24020.9|24045.9|24025.9|24040.9|24020.9|3
1723032680000|2024-08-07 12:11:20|24040.3|24020.3|24040.9|24020.9|24040.9|24020.9|24035.9|24015.9|5
1723032690000|2024-08-07 12:11:30|24036.4|24016.4|24039.5|24019.5|24039.5|24019.5|24035.9|24015.9|2
1723032700000|2024-08-07 12:11:40|24042.5|24022.5|24047|24027|24047|24027|24042.5|24022.5|2
1723032710000|2024-08-07 12:11:50|24048.9|24028.9|24060.9|24040.9|24073.9|24053.9|24048.9|24028.9|11
1723032720000|2024-08-07 12:12:00|24061.4|24041.4|24066.4|24046.4|24066.4|24046.4|24061.4|24041.4|1
1723032730000|2024-08-07 12:12:10|24067.5|24047.5|24071.4|24051.4|24073.9|24053.9|24067.5|24047.5|5
1723032740000|2024-08-07 12:12:20|24072|24052|24072|24052|24072|24052|24072|24052|1
1723032750000|2024-08-07 12:12:30|24071.4|24051.4|24071.4|24051.4|24071.4|24051.4|24070.9|24050.9|2
1723032760000|2024-08-07 12:12:40|24070.9|24050.9|24070.9|24050.9|24071.4|24051.4|24070.9|24050.9|5
1723032770000|2024-08-07 12:12:50|24071.4|24051.4|24069.5|24049.5|24071.4|24051.4|24069.5|24049.5|2
1723032780000|2024-08-07 12:13:00|24073.1|24053.1|24092|24072|24092.5|24072.5|24073.1|24053.1|16
1723032790000|2024-08-07 12:13:10|24100.9|24060.9|24063.9|24043.9|24100.9|24063.9|24063.9|24043.9|5
1723032800000|2024-08-07 12:13:20|24062|24042|24062|24042|24062|24042|24062|24042|2
1723032810000|2024-08-07 12:13:30|24061.4|24041.4|24059.5|24039.5|24061.4|24041.4|24059.5|24039.5|0
1723032820000|2024-08-07 12:13:40|24058.4|24038.4|24048.1|24028.1|24058.4|24038.4|24048.1|24028.1|4
1723032830000|2024-08-07 12:13:50|24048.6|24028.6|24041.4|24021.4|24048.6|24028.6|24040.9|24020.9|5
1723032840000|2024-08-07 12:14:00|||||||||1
1723032850000|2024-08-07 12:14:10|24045.8|24025.8|24053.9|24033.9|24060.8|24034.5|24045.8|24018.9|12
1723032860000|2024-08-07 12:14:20|24053.3|24033.3|24053.9|24033.9|24055.8|24035.8|24051.4|24031.4|4
1723032870000|2024-08-07 12:14:30|24053.3|24033.3|24051.4|24031.4|24056.4|24036.4|24051.4|24031.4|4
1723032880000|2024-08-07 12:14:40|24056.4|24036.4|24056.9|24036.9|24060|24040|24056.4|24036.4|3
1723032890000|2024-08-07 12:14:50|24058.9|24038.9|24056.9|24036.9|24058.9|24038.9|24056.9|24036.9|2
1723032900000|2024-08-07 12:15:00|24057.5|24037.5|24080.6|24060.6|24080.6|24060.6|24057.5|24037.5|16
1723032910000|2024-08-07 12:15:10|24082.5|24062.5|24091.1|24071.1|24091.1|24071.1|24082.5|24062.5|5
1723032920000|2024-08-07 12:15:20|24091.7|24071.7|24096.1|24076.1|24096.1|24076.1|24091.7|24071.7|2
1723032940000|2024-08-07 12:15:40|24095.5|24075.5|24086.9|24066.9|24097.5|24077.5|24086.9|24066.9|12
1723032950000|2024-08-07 12:15:50|24085|24065|24083|24063|24085|24065|24082.5|24062.5|0
1723032960000|2024-08-07 12:16:00|24096.1|24056.1|24090.3|24070.3|24096.1|24070.3|24087.2|24056.1|6
1723032970000|2024-08-07 12:16:10|24089.7|24069.7|24096.6|24076.6|24096.6|24076.6|24089.7|24069.7|0
1723032980000|2024-08-07 12:16:20|24096.1|24076.1|24096.6|24076.6|24096.6|24076.6|24094.1|24074.1|2
1723032990000|2024-08-07 12:16:30|24101.6|24081.6|24101.6|24081.6|24101.6|24081.6|24101.6|24081.6|11
1723033000000|2024-08-07 12:16:40|24119.7|24079.7|24121.6|24101.6|24130.2|24110.2|24117.7|24070.2|16
1723033010000|2024-08-07 12:16:50|||||||||1
1723033020000|2024-08-07 12:17:00|24122.2|24102.2|24127.2|24107.2|24127.2|24107.2|24122.2|24102.2|3
1723033030000|2024-08-07 12:17:10|24129.7|24109.7|24129.7|24109.7|24129.7|24109.7|24129.7|24109.7|5
1723033040000|2024-08-07 12:17:20|||||||||2
1723033050000|2024-08-07 12:17:30|24130.2|24110.2|24127.7|24107.7|24130.2|24110.2|24127.7|24107.7|3
1723033060000|2024-08-07 12:17:40|24128.3|24108.3|24168.3|24148.3|24171.3|24151.3|24128.3|24108.3|100
1723033070000|2024-08-07 12:17:50|24168.8|24148.8|24168.8|24148.8|24168.8|24148.8|24168.8|24148.8|261
1723033080000|2024-08-07 12:18:00|24169.4|24149.4|24181.3|24161.3|24181.3|24161.3|24169.4|24149.4|32
1723033090000|2024-08-07 12:18:10|24180.8|24160.8|24174.7|24154.7|24181.3|24161.3|24174.7|24154.7|23
1723033100000|2024-08-07 12:18:20|24175.2|24155.2|24175.8|24155.8|24175.8|24155.8|24174.7|24154.7|9
1723033110000|2024-08-07 12:18:30|24175.2|24155.2|24173.3|24153.3|24175.2|24155.2|24173.3|24153.3|12
1723033120000|2024-08-07 12:18:40|24165.8|24145.8|24156.6|24136.6|24165.8|24145.8|24156.6|24136.6|28
1723033130000|2024-08-07 12:18:50|24157.7|24137.7|24159.7|24139.7|24159.7|24139.7|24157.7|24137.7|4
1723033140000|2024-08-07 12:19:00|24162.2|24142.2|24157.7|24137.7|24163.3|24143.3|24157.7|24137.7|11
1723033150000|2024-08-07 12:19:10|24158.3|24138.3|24160.8|24140.8|24160.8|24140.8|24157.7|24137.7|4
1723033160000|2024-08-07 12:19:20|24160.2|24140.2|24160.2|24140.2|24160.8|24140.8|24160.2|24140.2|2
1723033170000|2024-08-07 12:19:30|24158.3|24138.3|24151.3|24131.3|24158.3|24138.3|24151.3|24131.3|3
1723033190000|2024-08-07 12:19:50|24149.7|24129.7|24122.2|24102.2|24149.7|24129.7|24122.2|24102.2|28
1723033200000|2024-08-07 12:20:00|24116.6|24096.6|24096.3|24076.3|24116.6|24096.6|24089.7|24069.7|11
1723033210000|2024-08-07 12:20:10|24096.9|24076.9|24096.3|24076.3|24096.9|24076.9|24096.3|24076.3|9
1723033220000|2024-08-07 12:20:20|24095.2|24075.2|24093.3|24073.3|24095.2|24075.2|24093.3|24073.3|9
1723033230000|2024-08-07 12:20:30|24088.3|24068.3|24079.7|24059.7|24088.3|24068.3|24079.7|24059.7|8
1723033240000|2024-08-07 12:20:40|24075.2|24055.2|24074.7|24054.7|24075.2|24055.2|24074.7|24054.7|5
1723033250000|2024-08-07 12:20:50|||||||||2
1723033260000|2024-08-07 12:21:00|24074.1|24054.1|24039.1|24019.1|24074.1|24054.1|24039.1|24019.1|20
1723033270000|2024-08-07 12:21:10|24037.5|24017.5|24037.5|24017.5|24038|24018|24030.5|24010.5|14
1723033280000|2024-08-07 12:21:20|24036.4|24016.4|24026.4|24006.4|24036.4|24016.4|24026.4|24006.4|8
1723033290000|2024-08-07 12:21:30|24022.2|24002.2|24022.2|24002.2|24022.2|24002.2|24022.2|24002.2|9
1723033300000|2024-08-07 12:21:40|24012.8|23992.8|24008.9|23988.9|24012.8|23992.8|24008.9|23988.9|0
1723033310000|2024-08-07 12:21:50|24003.9|23983.9|23976.9|23956.9|24003.9|23983.9|23976.9|23956.9|18
1723033320000|2024-08-07 12:22:00|23975|23955|23978.9|23958.9|23978.9|23958.9|23971.4|23951.4|19
1723033330000|2024-08-07 12:22:10|23981.9|23961.9|23990|23970|23991.4|23971.4|23981.9|23961.9|4
1723033340000|2024-08-07 12:22:20|23993.3|23973.3|24013.9|23993.9|24023.9|23993.9|23988.9|23963.9|11
1723033350000|2024-08-07 12:22:30|24013.3|23993.3|24010|23990|24013.9|23993.9|24006.4|23986.4|14
1723033360000|2024-08-07 12:22:40|24009.4|23989.4|24009.4|23989.4|24009.4|23989.4|24009.4|23989.4|0
1723033370000|2024-08-07 12:22:50|24010|23990|24010|23990|24010|23990|24010|23990|0
1723033380000|2024-08-07 12:23:00|24007.5|23987.5|24011.9|23991.9|24011.9|23991.9|24007.5|23987.5|16
1723033390000|2024-08-07 12:23:10|24012.5|23992.5|24014.4|23994.4|24014.4|23994.4|24009.4|23989.4|9
1723033400000|2024-08-07 12:23:20|24015|23995|24037.5|24017.5|24037.5|24017.5|24015|23995|5
1723033430000|2024-08-07 12:23:50|24031.4|24011.4|24018.9|23998.9|24031.4|24011.4|24018.9|23998.9|9
1723033440000|2024-08-07 12:24:00|24019.4|23999.4|24020|24000|24020|24000|24018|23998|9
1723033450000|2024-08-07 12:24:10|24022.5|24002.5|24042.5|24022.5|24042.5|24022.5|24022.5|24002.5|3
1723033460000|2024-08-07 12:24:20|24043.9|24023.9|24034.4|24014.4|24043.9|24023.9|24034.4|24014.4|8
1723033470000|2024-08-07 12:24:30|24030.5|24010.5|24028.6|24008.6|24030.5|24010.5|24028.6|24008.6|1
1723033480000|2024-08-07 12:24:40|24028|24008|24024.4|24004.4|24028|24008|24018|23998|6
1723033490000|2024-08-07 12:24:50|24030|24010|24049.4|24029.4|24049.4|24029.4|24030|24010|2
1723033500000|2024-08-07 12:25:00|24048.9|24028.9|24036.4|24016.4|24049.4|24029.4|24036.4|24016.4|7
1723033510000|2024-08-07 12:25:10|24034.4|24014.4|24038|24018|24038|24018|24034.4|24014.4|5
1723033520000|2024-08-07 12:25:20|24035|24015|24030.3|24010.3|24039.4|24019.4|24030.3|24010.3|25
1723033530000|2024-08-07 12:25:30|24028.3|24008.3|24029.4|24009.4|24029.4|24009.4|24028.3|24008.3|4
1723033540000|2024-08-07 12:25:40|24031.4|24011.4|24032.5|24012.5|24032.5|24012.5|24031.4|24011.4|2
1723033550000|2024-08-07 12:25:50|24031.9|24011.9|24030.8|24010.8|24033.9|24013.9|24030.8|24010.8|219
1723033560000|2024-08-07 12:26:00|24033.3|24013.3|24033.9|24013.9|24033.9|24013.9|24033.3|24013.3|6
1723033570000|2024-08-07 12:26:10|24034.4|24014.4|24057.8|24017.8|24057.8|24017.8|24034.4|24008|3
1723033580000|2024-08-07 12:26:20|24053.3|24033.3|24065.8|24025.8|24065.8|24033.3|24053.3|24023.9|4
1723033590000|2024-08-07 12:26:30|24061.4|24041.4|24061.4|24041.4|24061.4|24041.4|24061.4|24041.4|0
1723033600000|2024-08-07 12:26:40|24063.9|24043.9|24066.4|24046.4|24066.4|24046.4|24063.9|24043.9|6
1723033610000|2024-08-07 12:26:50|24068|24048|24077.5|24057.5|24079.4|24059.4|24068|24048|14
1723033620000|2024-08-07 12:27:00|24075.5|24055.5|24063|24043|24075.5|24055.5|24063|24043|16
1723033630000|2024-08-07 12:27:10|24064.4|24044.4|24062.5|24042.5|24064.4|24044.4|24062.5|24042.5|0
1723033640000|2024-08-07 12:27:20|24063|24043|24068|24048|24068|24048|24063|24043|2
1723033650000|2024-08-07 12:27:30|24070|24050|24070|24050|24070|24050|24070|24050|2
1723033660000|2024-08-07 12:27:40|24072.5|24052.5|24072.5|24052.5|24072.5|24052.5|24072.5|24052.5|4
1723033670000|2024-08-07 12:27:50|24071.4|24051.4|24067.5|24047.5|24071.4|24051.4|24067.5|24047.5|2
1723033680000|2024-08-07 12:28:00|24066.4|24046.4|24065.8|24045.8|24068.9|24048.9|24065.8|24045.8|8
1723033690000|2024-08-07 12:28:10|24060.2|24040.2|24053.9|24033.9|24060.2|24040.2|24053.9|24033.9|7
1723033700000|2024-08-07 12:28:20|24053|24033|24055.5|24035.5|24055.5|24035.5|24051.1|24031.1|3
1723033710000|2024-08-07 12:28:30|24057.5|24037.5|24052.5|24032.5|24057.5|24037.5|24052.5|24032.5|6
1723033730000|2024-08-07 12:28:50|24054.4|24034.4|24058|24038|24058|24038|24054.4|24034.4|11
1723033740000|2024-08-07 12:29:00|24058.6|24038.6|24076.1|24056.1|24081.1|24056.1|24058.6|24036.1|5
1723033750000|2024-08-07 12:29:10|24078.6|24058.6|24070.5|24050.5|24078.6|24058.6|24070.5|24050.5|13
1723033760000|2024-08-07 12:29:20|24068.6|24048.6|24082.2|24042.2|24082.2|24051.6|24068.5|24042.2|4
1723033770000|2024-08-07 12:29:30|24071.6|24051.6|24074.1|24054.1|24074.1|24054.1|24071.6|24051.6|1
1723033780000|2024-08-07 12:29:40|24074.6|24054.6|24081.6|24061.6|24081.6|24061.6|24074.6|24054.6|2
1723033790000|2024-08-07 12:29:50|24082.1|24062.1|24083.5|24063.5|24084.1|24064.1|24082.1|24062.1|7
1723033800000|2024-08-07 12:30:00|24081.6|24061.6|24101.6|24081.6|24101.6|24081.6|24081.6|24061.6|14
1723033810000|2024-08-07 12:30:10|24102.1|24082.1|24102.7|24082.7|24102.7|24082.7|24102.1|24082.1|6
1723033820000|2024-08-07 12:30:20|24106.6|24086.6|24107.1|24087.1|24107.1|24087.1|24106.6|24086.6|2
1723033830000|2024-08-07 12:30:30|24116.6|24096.6|24125.2|24105.2|24132.7|24112.7|24116.6|24088.8|32
1723033840000|2024-08-07 12:30:40|24124.1|24104.1|24116|24096|24124.1|24104.1|24116|24096|7
1723033850000|2024-08-07 12:30:50|24114.6|24094.6|24116.6|24096.6|24116.6|24096.6|24109.6|24089.6|4
1723033860000|2024-08-07 12:31:00|24117.1|24097.1|24119.1|24099.1|24119.1|24099.1|24117.1|24097.1|2
1723033870000|2024-08-07 12:31:10|24124.1|24104.1|24132.7|24112.7|24132.7|24112.7|24124.1|24104.1|9
1723033880000|2024-08-07 12:31:20|24134.6|24114.6|24148.8|24128.8|24150.7|24130.7|24134.6|24114.6|15
1723033890000|2024-08-07 12:31:30|24153.2|24133.2|24153.8|24133.8|24155.7|24135.7|24153.2|24133.2|15
1723033900000|2024-08-07 12:31:40|24158.2|24138.2|24158.2|24138.2|24158.8|24138.8|24158.2|24138.2|4
1723033910000|2024-08-07 12:31:50|24158.8|24138.8|24161.8|24141.8|24161.8|24141.8|24158.8|24138.8|8
1723033920000|2024-08-07 12:32:00|24162.4|24142.4|24154.6|24134.6|24168.8|24148.8|24154.6|24134.6|21
1723033930000|2024-08-07 12:32:10|24152.7|24132.7|24155.2|24135.2|24157.1|24137.1|24152.7|24132.7|5
1723033940000|2024-08-07 12:32:20|24155.7|24135.7|24163.2|24143.2|24163.2|24143.2|24155.7|24135.7|13
1723033950000|2024-08-07 12:32:30|24163.8|24143.8|24161.3|24141.3|24165.7|24145.7|24161.3|24141.3|4
1723033960000|2024-08-07 12:32:40|24160.7|24140.7|24151.3|24131.3|24160.7|24140.7|24148.2|24128.2|5
1723033970000|2024-08-07 12:32:50|24153.8|24133.8|24160.2|24140.2|24160.2|24140.2|24148.8|24128.8|8
1723033980000|2024-08-07 12:33:00|24161.3|24141.3|24167.7|24147.7|24167.7|24147.7|24161.3|24141.3|17
1723033990000|2024-08-07 12:33:10|24165.7|24145.7|24161.3|24141.3|24166.3|24146.3|24161.3|24141.3|3
1723034000000|2024-08-07 12:33:20|24161.8|24141.8|24165.7|24145.7|24166.3|24146.3|24161.8|24141.8|5
1723034010000|2024-08-07 12:33:30|24163.8|24143.8|24172.4|24152.4|24172.4|24152.4|24163.8|24143.8|7
1723034020000|2024-08-07 12:33:40|24174.3|24154.3|24174.3|24154.3|24174.3|24154.3|24174.3|24154.3|9
1723034030000|2024-08-07 12:33:50|24174.9|24154.9|24179.3|24159.3|24184.3|24164.3|24174.9|24154.9|15
1723034040000|2024-08-07 12:34:00|24177.4|24157.4|24179.3|24159.3|24182.4|24162.4|24177.4|24157.4|12
1723034050000|2024-08-07 12:34:10|24178.8|24158.8|24175.7|24155.7|24178.8|24158.8|24175.7|24155.7|4
1723034060000|2024-08-07 12:34:20|24179.9|24159.9|24209.3|24189.3|24214.3|24189.3|24179.9|24159.9|34
1723034070000|2024-08-07 12:34:30|24208.8|24188.8|24205.7|24185.7|24208.8|24188.8|24205.7|24185.7|9
1723034080000|2024-08-07 12:34:40|24207.7|24187.7|24219.3|24199.3|24219.3|24199.3|24207.7|24187.7|8
1723034090000|2024-08-07 12:34:50|24221.3|24201.3|24221.8|24201.8|24221.8|24201.8|24221.3|24201.3|12
1723034100000|2024-08-07 12:35:00|24218.2|24198.2|24217.7|24197.7|24218.2|24198.2|24217.7|24197.7|3
1723034110000|2024-08-07 12:35:10|24214.3|24194.3|24217.9|24197.9|24217.9|24197.9|24214.3|24194.3|6
1723034120000|2024-08-07 12:35:20|24217.4|24197.4|24222.4|24202.4|24222.4|24202.4|24217.4|24197.4|2
1723034130000|2024-08-07 12:35:30|24224.3|24204.3|24229.3|24209.3|24229.3|24209.3|24224.3|24204.3|34
1723034140000|2024-08-07 12:35:40|24228.8|24208.8|24175.7|24155.7|24228.8|24208.8|24173.2|24153.2|24
1723034150000|2024-08-07 12:35:50|24186.3|24146.3|24180.2|24160.2|24186.3|24165.7|24180.2|24146.3|11
1723034160000|2024-08-07 12:36:00|24180.7|24160.7|24188.2|24168.2|24188.2|24168.2|24180.7|24160.7|10
1723034170000|2024-08-07 12:36:10|24187.7|24167.7|24191.3|24171.3|24191.3|24171.3|24185.7|24165.7|2
1723034180000|2024-08-07 12:36:20|24193.8|24173.8|24198.2|24178.2|24198.2|24178.2|24193.8|24173.8|5
1723034200000|2024-08-07 12:36:40|24197.7|24177.7|24195.7|24175.7|24197.7|24177.7|24193.8|24173.8|5
1723034210000|2024-08-07 12:36:50|24193.8|24173.8|24179.6|24159.6|24193.8|24173.8|24179.6|24159.6|8
1723034220000|2024-08-07 12:37:00|24177.7|24157.7|24166.3|24146.3|24177.7|24157.7|24166.3|24146.3|6
1723034230000|2024-08-07 12:37:10|24168.8|24148.8|24171.3|24151.3|24180.7|24160.7|24168.8|24148.8|11
1723034240000|2024-08-07 12:37:20|24170.7|24150.7|24170.7|24150.7|24170.7|24150.7|24170.2|24150.2|1
1723034250000|2024-08-07 12:37:30|24170.2|24150.2|24180.2|24160.2|24180.2|24160.2|24170.2|24150.2|8
1723034260000|2024-08-07 12:37:40|24180.7|24160.7|24167.7|24147.7|24180.7|24160.7|24167.7|24147.7|33
1723034270000|2024-08-07 12:37:50|24167.1|24147.1|24165.2|24145.2|24167.1|24147.1|24165.2|24145.2|4
1723034280000|2024-08-07 12:38:00|24164.6|24144.6|24169.3|24149.3|24169.3|24149.3|24164.6|24144.6|9
1723034290000|2024-08-07 12:38:10|24173.2|24153.2|24165.7|24145.7|24173.2|24153.2|24165.7|24145.7|3
1723034300000|2024-08-07 12:38:20|24166.3|24146.3|24166.3|24146.3|24166.3|24146.3|24166.3|24146.3|2
1723034310000|2024-08-07 12:38:30|24168.2|24148.2|24158.8|24138.8|24168.2|24148.2|24158.8|24138.8|9
1723034320000|2024-08-07 12:38:40|24158.2|24138.2|24172.7|24152.7|24173.2|24153.2|24158.2|24138.2|9
1723034330000|2024-08-07 12:38:50|24171.3|24151.3|24173.8|24153.8|24173.8|24153.8|24171.3|24151.3|1
1723034340000|2024-08-07 12:39:00|24175.7|24155.7|24175.7|24155.7|24175.7|24155.7|24170.7|24150.7|3
1723034350000|2024-08-07 12:39:10|24176.3|24156.3|24175.2|24155.2|24186.3|24166.3|24175.2|24155.2|47
1723034360000|2024-08-07 12:39:20|24174.6|24154.6|24172.7|24152.7|24174.6|24154.6|24172.7|24152.7|2
1723034370000|2024-08-07 12:39:30|24166|24146|24164.6|24144.6|24166|24146|24164.1|24144.1|6
1723034380000|2024-08-07 12:39:40|24162.7|24142.7|24163.2|24143.2|24165.7|24145.7|24162.7|24142.7|8
1723034390000|2024-08-07 12:39:50|24161.3|24141.3|24161.3|24141.3|24161.3|24141.3|24161.3|24141.3|2
1723034400000|2024-08-07 12:40:00|24163.8|24143.8|24168.8|24148.8|24168.8|24148.8|24163.8|24143.8|6
1723034410000|2024-08-07 12:40:10|24176.3|24156.3|24177.1|24157.1|24183.2|24163.2|24176.3|24156.3|8
1723034420000|2024-08-07 12:40:20|24179.6|24159.6|24176.8|24156.8|24179.6|24159.6|24170.7|24150.7|3
1723034430000|2024-08-07 12:40:30|24178.8|24158.8|24186.3|24166.3|24188.2|24168.2|24178.8|24158.8|4
1723034440000|2024-08-07 12:40:40|24186.8|24166.8|24186.3|24166.3|24186.8|24166.8|24186.3|24166.3|5
1723034450000|2024-08-07 12:40:50|24188.8|24168.8|24191.3|24171.3|24191.3|24171.3|24183.8|24163.8|1
1723034460000|2024-08-07 12:41:00|24195.7|24175.7|24200.7|24180.7|24200.7|24180.7|24194.3|24174.3|5
1723034470000|2024-08-07 12:41:10|24201.3|24181.3|24208.2|24188.2|24208.8|24188.8|24201.3|24181.3|14
1723034480000|2024-08-07 12:41:20|24203.8|24183.8|24201.3|24181.3|24205.7|24185.7|24200.7|24180.7|12
1723034490000|2024-08-07 12:41:30|24201.8|24181.8|24200.7|24180.7|24203.8|24183.8|24200.7|24180.7|2
1723034500000|2024-08-07 12:41:40|24189.9|24169.9|24188.2|24168.2|24189.9|24169.9|24188.2|24168.2|6
1723034510000|2024-08-07 12:41:50|||||||||2
1723034520000|2024-08-07 12:42:00|24190.7|24170.7|24215.2|24195.2|24215.2|24195.2|24190.7|24166.3|13
1723034530000|2024-08-07 12:42:10|24215.7|24195.7|24215.7|24195.7|24215.7|24195.7|24215.7|24195.7|0
1723034540000|2024-08-07 12:42:20|24216.3|24196.3|24223.8|24203.8|24223.8|24203.8|24216.3|24196.3|8
1723034550000|2024-08-07 12:42:30|24223.2|24203.2|24221.3|24201.3|24223.2|24203.2|24221.3|24201.3|0
1723034560000|2024-08-07 12:42:40|24220.7|24200.7|24217.7|24197.7|24220.7|24200.7|24217.7|24197.7|6
1723034570000|2024-08-07 12:42:50|24215.7|24195.7|24215.7|24195.7|24215.7|24195.7|24215.7|24195.7|1
1723034580000|2024-08-07 12:43:00|24215.2|24195.2|24213.8|24193.8|24223.8|24203.8|24213.8|24193.8|14
1723034590000|2024-08-07 12:43:10|24215.7|24195.7|24218.8|24198.8|24218.8|24198.8|24211.3|24191.3|4
1723034600000|2024-08-07 12:43:20|24218.7|24198.7|24216.8|24196.8|24218.7|24198.7|24216.8|24196.8|2
1723034610000|2024-08-07 12:43:30|24217.4|24197.4|24224.8|24204.8|24224.9|24204.9|24217.4|24197.4|6
1723034620000|2024-08-07 12:43:40|24222.3|24202.3|24221.8|24201.8|24222.3|24202.3|24221.8|24201.8|2
1723034630000|2024-08-07 12:43:50|24219.8|24199.8|24208.7|24188.7|24219.8|24199.8|24208.7|24188.7|6
1723034640000|2024-08-07 12:44:00|24209.3|24189.3|24204.8|24184.8|24209.3|24189.3|24203.7|24183.7|8
1723034650000|2024-08-07 12:44:10|24207.3|24187.3|24204.3|24184.3|24207.3|24187.3|24204.3|24184.3|1
1723034660000|2024-08-07 12:44:20|24199.3|24179.3|24191.8|24171.8|24199.3|24179.3|24191.8|24171.8|3
1723034670000|2024-08-07 12:44:30|24190.7|24170.7|24187.3|24147.3|24191.2|24170.7|24179.8|24147.3|28
1723034680000|2024-08-07 12:44:40|24177.9|24157.9|24187.3|24147.3|24189.3|24159.8|24177.9|24147.3|3
1723034690000|2024-08-07 12:44:50|24176.2|24156.2|24175.7|24155.7|24176.2|24156.2|24175.7|24155.7|4
1723034700000|2024-08-07 12:45:00|24177.6|24157.6|24199.8|24179.8|24199.8|24179.8|24177.6|24157.6|6
1723034710000|2024-08-07 12:45:10|24203.7|24183.7|24199.3|24179.3|24204.3|24184.3|24199.3|24179.3|7
1723034720000|2024-08-07 12:45:20|24200.4|24180.4|24222.9|24202.9|24222.9|24202.9|24199.8|24179.8|55
1723034730000|2024-08-07 12:45:30|24264.5|24244.5|24269|24249|24269.5|24249.5|24264.5|24244.5|26
1723034740000|2024-08-07 12:45:40|24267|24247|24260.9|24240.9|24269|24249|24260.9|24240.9|11
1723034750000|2024-08-07 12:45:50|24257|24237|24259|24239|24259|24239|24257|24237|1
1723034760000|2024-08-07 12:46:00|24259.5|24239.5|24259.5|24239.5|24261.5|24241.5|24257|24237|3
1723034770000|2024-08-07 12:46:10|24259|24239|24254.5|24234.5|24259|24239|24254.5|24234.5|2
1723034780000|2024-08-07 12:46:20|24255.1|24235.1|24254.5|24234.5|24257|24237|24254.5|24234.5|1
1723034790000|2024-08-07 12:46:30|24257|24237|24254|24234|24257|24237|24254|24234|35
1723034800000|2024-08-07 12:46:40|24255.9|24235.9|24258.4|24238.4|24258.4|24238.4|24255.9|24235.9|1
1723034810000|2024-08-07 12:46:50|24255.4|24235.4|24252.3|24232.3|24255.4|24235.4|24252.3|24232.3|4
1723034820000|2024-08-07 12:47:00|24252.9|24232.9|24259.5|24239.5|24259.5|24239.5|24252.9|24232.9|28
1723034830000|2024-08-07 12:47:10|24259|24239|24253.4|24233.4|24259|24239|24252.9|24232.9|10
1723034840000|2024-08-07 12:47:20|24255.9|24235.9|24257|24237|24257|24237|24254|24234|3
1723034850000|2024-08-07 12:47:30|24256.5|24236.5|24252|24232|24256.5|24236.5|24252|24232|4
1723034860000|2024-08-07 12:47:40|24251.5|24231.5|24244.5|24224.5|24251.5|24231.5|24244.5|24224.5|1
1723034870000|2024-08-07 12:47:50|24242.3|24222.3|24237.3|24217.3|24242.3|24222.3|24237.3|24217.3|57
1723034880000|2024-08-07 12:48:00|24235.4|24215.4|24233.4|24213.4|24235.9|24215.9|24232.9|24212.9|2
1723034890000|2024-08-07 12:48:10|24235.4|24215.4|24234|24214|24235.4|24215.4|24233.4|24213.4|8
1723034900000|2024-08-07 12:48:20|||||||||2
1723034910000|2024-08-07 12:48:30|24230.4|24210.4|24222.9|24202.9|24230.4|24210.4|24222.9|24202.9|5
1723034920000|2024-08-07 12:48:40|24215.9|24195.9|24215.4|24195.4|24215.9|24195.9|24215.4|24195.4|15
1723034930000|2024-08-07 12:48:50|24214.3|24194.3|24205.4|24185.4|24214.3|24194.3|24205.4|24185.4|5
1723034950000|2024-08-07 12:49:10|24204.8|24184.8|24179|24159|24204.8|24184.8|24179|24159|13
1723034960000|2024-08-07 12:49:20|24177.9|24157.9|24175.9|24155.9|24177.9|24157.9|24175.9|24155.9|32
1723034970000|2024-08-07 12:49:30|24175.4|24155.4|24173.4|24153.4|24177.9|24157.9|24172.9|24152.9|0
1723034980000|2024-08-07 12:49:40|24172.9|24152.9|24175.9|24155.9|24175.9|24155.9|24172.9|24152.9|0
1723034990000|2024-08-07 12:49:50|24175.4|24155.4|24172.9|24152.9|24175.4|24155.4|24172.9|24152.9|4
1723035000000|2024-08-07 12:50:00|24174|24154|24175.9|24155.9|24175.9|24155.9|24174|24154|3
1723035010000|2024-08-07 12:50:10|24175.4|24155.4|24172.3|24152.3|24175.4|24155.4|24170.9|24150.9|7
1723035020000|2024-08-07 12:50:20|24167.9|24147.9|24160.4|24140.4|24167.9|24147.9|24160.4|24140.4|11
1723035030000|2024-08-07 12:50:30|24159.8|24139.8|24157.3|24137.3|24160.4|24140.4|24157.3|24137.3|4
1723035040000|2024-08-07 12:50:40|24156.5|24136.5|24162.3|24142.3|24162.3|24142.3|24156.5|24136.5|0
1723035050000|2024-08-07 12:50:50|24160.4|24140.4|24157.9|24137.9|24160.4|24140.4|24157.9|24137.9|0
1723035060000|2024-08-07 12:51:00|24160.4|24140.4|24154.8|24134.8|24162.9|24142.9|24154.8|24134.8|3
1723035070000|2024-08-07 12:51:10|24154.3|24134.3|24155.4|24135.4|24155.4|24135.4|24154.3|24134.3|3
1723035090000|2024-08-07 12:51:30|24154.8|24134.8|24149.8|24129.8|24154.8|24134.8|24149.8|24129.8|2
1723035100000|2024-08-07 12:51:40|24147.9|24127.9|24142.9|24122.9|24147.9|24127.9|24142.9|24122.9|2
1723035110000|2024-08-07 12:51:50|24140.9|24120.9|24137.9|24117.9|24140.9|24120.9|24126.8|24106.8|11
1723035120000|2024-08-07 12:52:00|24137.3|24117.3|24137.9|24117.9|24137.9|24117.9|24135.4|24115.4|8
1723035130000|2024-08-07 12:52:10|24137.3|24117.3|24135.4|24115.4|24137.3|24117.3|24135.4|24115.4|23
1723035140000|2024-08-07 12:52:20|||||||||4
1723035150000|2024-08-07 12:52:30|24133.4|24113.4|24133.4|24113.4|24133.4|24113.4|24133.4|24113.4|6
1723035160000|2024-08-07 12:52:40|24132.9|24112.9|24126.8|24106.8|24132.9|24112.9|24126.8|24106.8|2
1723035170000|2024-08-07 12:52:50|24126.2|24106.2|24122.9|24102.9|24126.8|24106.8|24122.9|24102.9|6
1723035180000|2024-08-07 12:53:00|24120.9|24100.9|24133.4|24113.4|24136.2|24116.2|24120.9|24100.9|9
1723035190000|2024-08-07 12:53:10|24132.9|24112.9|24137.9|24117.9|24137.9|24117.9|24129.8|24109.8|2
1723035200000|2024-08-07 12:53:20|24138.4|24118.4|24137.9|24117.9|24139.8|24119.8|24137.9|24117.9|3
1723035210000|2024-08-07 12:53:30|24134.8|24114.8|24132.9|24112.9|24134.8|24114.8|24132.9|24112.9|3
1723035220000|2024-08-07 12:53:40|24140.4|24100.4|24140.4|24100.4|24140.4|24100.4|24140.4|24100.4|1
1723035230000|2024-08-07 12:53:50|24129.3|24109.3|24129.3|24109.3|24129.3|24109.3|24129.3|24109.3|0
1723035240000|2024-08-07 12:54:00|24125.4|24105.4|24122.9|24102.9|24127.3|24107.3|24122.9|24102.9|5
1723035250000|2024-08-07 12:54:10|24122.3|24102.3|24110.4|24090.4|24122.3|24102.3|24107.9|24087.9|9
1723035260000|2024-08-07 12:54:20|24112.3|24092.3|24112.9|24092.9|24112.9|24092.9|24112.3|24092.3|4
1723035270000|2024-08-07 12:54:30|24114.8|24094.8|24115.4|24095.4|24115.4|24095.4|24114.8|24094.8|27
1723035280000|2024-08-07 12:54:40|||||||||1
1723035290000|2024-08-07 12:54:50|24114.3|24094.3|24111.8|24091.8|24114.3|24094.3|24109.8|24089.8|30
1723035300000|2024-08-07 12:55:00|24111.2|24091.2|24119.3|24099.3|24119.3|24099.3|24108.2|24088.2|17
1723035310000|2024-08-07 12:55:10|24119.8|24099.8|24121.8|24101.8|24121.8|24101.8|24119.8|24099.8|42
1723035320000|2024-08-07 12:55:20|24121.2|24101.2|24113.7|24093.7|24121.2|24101.2|24113.7|24093.7|2
1723035330000|2024-08-07 12:55:30|24116.2|24096.2|24116.2|24096.2|24116.2|24096.2|24113.7|24093.7|2
1723035340000|2024-08-07 12:55:40|24118.7|24098.7|24119.3|24099.3|24119.3|24099.3|24118.7|24098.7|2
1723035350000|2024-08-07 12:55:50|24121.2|24101.2|24123.7|24103.7|24123.7|24103.7|24121.2|24101.2|25
1723035360000|2024-08-07 12:56:00|24123.2|24103.2|24121.2|24101.2|24123.2|24103.2|24121.2|24101.2|29
1723035370000|2024-08-07 12:56:10|24121.8|24101.8|24123.7|24103.7|24123.7|24103.7|24121.8|24101.8|10
1723035380000|2024-08-07 12:56:20|24122.6|24102.6|24112.3|24092.3|24122.6|24102.6|24112.3|24092.3|4
1723035390000|2024-08-07 12:56:30|24111.7|24091.7|24111.2|24091.2|24111.7|24091.7|24111.2|24091.2|2
1723035410000|2024-08-07 12:56:50|24111.7|24091.7|24104.8|24084.8|24111.7|24091.7|24104.8|24084.8|2
1723035420000|2024-08-07 12:57:00|24107.3|24087.3|24101.7|24081.7|24107.3|24087.3|24101.7|24081.7|2
1723035430000|2024-08-07 12:57:10|24098.7|24078.7|24101.2|24081.2|24101.7|24081.7|24098.1|24078.1|2
1723035440000|2024-08-07 12:57:20|24099.2|24079.2|24096.2|24076.2|24099.2|24079.2|24096.2|24076.2|2
1723035450000|2024-08-07 12:57:30|24096.7|24076.7|24091.2|24071.2|24097.3|24077.3|24091.2|24071.2|7
1723035460000|2024-08-07 12:57:40|24091.7|24071.7|24091.2|24071.2|24091.7|24071.7|24091.2|24071.2|4
1723035470000|2024-08-07 12:57:50|24091.7|24071.7|24091.7|24071.7|24091.7|24071.7|24091.2|24071.2|1
1723035480000|2024-08-07 12:58:00|24085.3|24065.3|24091.7|24071.7|24091.7|24071.7|24085.3|24065.3|4
1723035490000|2024-08-07 12:58:10|||||||||1
1723035500000|2024-08-07 12:58:20|24092.3|24072.3|24094.2|24074.2|24094.2|24074.2|24092.3|24072.3|3
1723035510000|2024-08-07 12:58:30|24094.8|24074.8|24087.3|24067.3|24094.8|24074.8|24087.3|24067.3|8
1723035520000|2024-08-07 12:58:40|24086.7|24066.7|24086.7|24066.7|24086.7|24066.7|24086.7|24066.7|3
1723035530000|2024-08-07 12:58:50|24087.3|24067.3|24109.2|24089.2|24109.2|24089.2|24087.3|24067.3|21
1723035540000|2024-08-07 12:59:00|24109.8|24089.8|24119.5|24099.5|24119.5|24099.5|24109.8|24089.8|34
1723035550000|2024-08-07 12:59:10|24121.5|24101.5|24121.5|24101.5|24121.5|24101.5|24121.5|24101.5|3
1723035560000|2024-08-07 12:59:20|24126.2|24106.2|24166.7|24146.7|24169.2|24149.2|24126.2|24106.2|19
1723035570000|2024-08-07 12:59:30|24166.2|24146.2|24158.7|24138.7|24166.2|24146.2|24158.7|24138.7|5
1723035580000|2024-08-07 12:59:40|24156.7|24136.7|24150.1|24130.1|24156.7|24136.7|24150.1|24130.1|21
1723035590000|2024-08-07 12:59:50|24150.6|24130.6|24150.6|24130.6|24150.6|24130.6|24150.1|24130.1|1
1723035600000|2024-08-07 13:00:00|24149.5|24129.5|24138.1|24118.1|24149.5|24129.5|24138.1|24118.1|16
1723035610000|2024-08-07 13:00:10|24140.6|24120.6|24138.7|24118.7|24140.6|24120.6|24138.1|24118.1|0
1723035620000|2024-08-07 13:00:20|24140.6|24120.6|24151.2|24131.2|24155.1|24135.1|24140.6|24120.6|19
1723035630000|2024-08-07 13:00:30|24149.5|24129.5|24148.1|24128.1|24149.5|24129.5|24145.1|24125.1|10
1723035640000|2024-08-07 13:00:40|24145.9|24125.9|24146.2|24126.2|24146.2|24126.2|24142|24122|19
1723035650000|2024-08-07 13:00:50|24148.1|24128.1|24145.6|24125.6|24148.1|24128.1|24145.6|24125.6|6
1723035660000|2024-08-07 13:01:00|24146.2|24126.2|24169.2|24149.2|24169.2|24149.2|24146.2|24126.2|12
1723035670000|2024-08-07 13:01:10|24171.2|24151.2|24190.9|24170.9|24192.8|24172.8|24171.2|24151.2|40
1723035680000|2024-08-07 13:01:20|24189.8|24169.8|24190.3|24170.3|24194.8|24174.8|24189.8|24169.8|11
1723035690000|2024-08-07 13:01:30|24189.8|24169.8|24194.8|24174.8|24194.8|24174.8|24187.3|24167.3|8
1723035700000|2024-08-07 13:01:40|||||||||1
1723035710000|2024-08-07 13:01:50|24195.3|24175.3|24197.8|24177.8|24197.8|24177.8|24195.3|24175.3|4
1723035720000|2024-08-07 13:02:00|24198.4|24178.4|24203.4|24183.4|24203.4|24183.4|24198.4|24178.4|1
1723035730000|2024-08-07 13:02:10|24202.8|24182.8|24199.8|24179.8|24202.8|24182.8|24199.8|24179.8|10
1723035740000|2024-08-07 13:02:20|24196.7|24176.7|24177.8|24157.8|24196.7|24176.7|24177.8|24157.8|7
1723035760000|2024-08-07 13:02:40|24179.8|24159.8|24179.8|24159.8|24179.8|24159.8|24179.8|24159.8|6
1723035770000|2024-08-07 13:02:50|24175.9|24155.9|24177.3|24157.3|24177.8|24157.8|24175.9|24155.9|8
1723035780000|2024-08-07 13:03:00|24175.3|24155.3|24187.8|24167.8|24187.8|24167.8|24174.2|24154.2|17
1723035790000|2024-08-07 13:03:10|24185.9|24165.9|24184.8|24164.8|24187.8|24167.8|24184.8|24164.8|0
1723035800000|2024-08-07 13:03:20|24187.8|24167.8|24192.8|24172.8|24192.8|24172.8|24187.8|24167.8|4
1723035820000|2024-08-07 13:03:40|24195.9|24175.9|24203.9|24183.9|24203.9|24183.9|24195.9|24175.9|8
1723035830000|2024-08-07 13:03:50|24207|24187|24207|24187|24207|24187|24207|24187|2
1723035840000|2024-08-07 13:04:00|24210.9|24190.9|24227|24207|24227|24207|24210.9|24190.9|22
1723035850000|2024-08-07 13:04:10|24231.4|24211.4|24231.4|24211.4|24231.4|24211.4|24231.4|24211.4|6
1723035860000|2024-08-07 13:04:20|24232.5|24212.5|24252|24232|24252|24232|24232.5|24212.5|77
1723035870000|2024-08-07 13:04:30|24250|24230|24246.4|24226.4|24253.9|24233.9|24246.4|24226.4|42
1723035880000|2024-08-07 13:04:40|24245.9|24225.9|24245.9|24225.9|24246.4|24226.4|24245.9|24225.9|37
1723035890000|2024-08-07 13:04:50|24247.5|24227.5|24247.5|24227.5|24247.5|24227.5|24247.5|24227.5|1
1723035900000|2024-08-07 13:05:00|24252.5|24232.5|24252.5|24232.5|24252.5|24232.5|24252.5|24232.5|7
1723035910000|2024-08-07 13:05:10|24252|24232|24253.1|24233.1|24253.1|24233.1|24252|24232|3
1723035920000|2024-08-07 13:05:20|24252.5|24232.5|24261.4|24241.4|24261.4|24241.4|24252.5|24232.5|15
1723035930000|2024-08-07 13:05:30|24265.9|24245.9|24268.9|24248.9|24269.5|24249.5|24265.9|24245.9|16
1723035940000|2024-08-07 13:05:40|24271.4|24251.4|24295.9|24275.9|24295.9|24275.9|24271.4|24251.4|75
1723035950000|2024-08-07 13:05:50|24295.3|24275.3|24287.8|24267.8|24295.9|24275.9|24287.8|24267.8|27
1723035960000|2024-08-07 13:06:00|24288.4|24268.4|24300.9|24280.9|24300.9|24280.9|24288.4|24268.4|9
1723035970000|2024-08-07 13:06:10|24301.4|24281.4|24305.3|24285.3|24305.3|24285.3|24301.4|24281.4|1
1723035980000|2024-08-07 13:06:20|24308.4|24288.4|24312.3|24292.3|24312.8|24292.8|24308.4|24288.4|2
1723035990000|2024-08-07 13:06:30|24310.3|24290.3|24310.3|24290.3|24310.3|24290.3|24310.3|24290.3|7
1723036000000|2024-08-07 13:06:40|24308.4|24288.4|24269.8|24249.8|24308.4|24288.4|24269.8|24249.8|14
1723036010000|2024-08-07 13:06:50|24267.8|24247.8|24267.8|24247.8|24267.8|24247.8|24267.3|24247.3|6
1723036020000|2024-08-07 13:07:00|24265.9|24245.9|24269.5|24249.5|24269.5|24249.5|24265.9|24245.9|5
1723036030000|2024-08-07 13:07:10|24271.4|24251.4|24297.8|24277.8|24298.4|24278.4|24271.4|24251.4|10
1723036040000|2024-08-07 13:07:20|24295.9|24275.9|24294.8|24274.8|24295.9|24275.9|24294.8|24274.8|3
1723036050000|2024-08-07 13:07:30|24292.8|24272.8|24294.5|24274.5|24294.5|24274.5|24292.8|24272.8|38
1723036060000|2024-08-07 13:07:40|24301.4|24281.4|24327.5|24307.5|24330.3|24310.3|24301.4|24281.4|14
1723036070000|2024-08-07 13:07:50|24325.6|24305.6|24317.5|24297.5|24325.6|24305.6|24317.5|24297.5|23
1723036080000|2024-08-07 13:08:00|24315|24295|24317.5|24297.5|24317.5|24297.5|24313.6|24293.6|3
1723036090000|2024-08-07 13:08:10|24315.6|24295.6|24331.7|24311.7|24331.7|24311.7|24315.6|24295.6|15
1723036100000|2024-08-07 13:08:20|24331.1|24311.1|24321.7|24301.7|24331.1|24311.1|24321.1|24301.1|11
1723036110000|2024-08-07 13:08:30|24321.1|24301.1|24329.2|24309.2|24329.2|24309.2|24316.7|24296.7|22
1723036120000|2024-08-07 13:08:40|24329.1|24309.1|24332.2|24312.2|24332.2|24312.2|24329.1|24309.1|11
1723036130000|2024-08-07 13:08:50|24336.1|24316.1|24354.1|24334.1|24359.1|24339.1|24336.1|24316.1|43
1723036140000|2024-08-07 13:09:00|24353|24333|24330|24310|24353|24333|24330|24310|35
1723036150000|2024-08-07 13:09:10|24325|24305|24333|24313|24333|24313|24321.9|24301.9|9
1723036160000|2024-08-07 13:09:20|24335|24315|24340|24320|24340|24320|24333|24313|16
1723036170000|2024-08-07 13:09:30|24339.4|24319.4|24337.5|24317.5|24339.4|24319.4|24337.5|24317.5|0
1723036180000|2024-08-07 13:09:40|24335|24315|24332.5|24312.5|24335|24315|24329.4|24309.4|64
1723036190000|2024-08-07 13:09:50|24331.9|24311.9|24334.4|24314.4|24335|24315|24330|24310|7
1723036200000|2024-08-07 13:10:00|24336.4|24316.4|24333.9|24313.9|24336.4|24316.4|24333.9|24313.9|14
1723036210000|2024-08-07 13:10:10|24331.9|24311.9|24330|24310|24331.9|24311.9|24330|24310|3
1723036220000|2024-08-07 13:10:20|24330.5|24310.5|24330|24310|24331.9|24311.9|24330|24310|7
1723036230000|2024-08-07 13:10:30|24325|24305|24295.5|24275.5|24325|24305|24295.5|24275.5|27
1723036240000|2024-08-07 13:10:40|24296.1|24276.1|24316.6|24296.6|24316.6|24296.6|24296.1|24276.1|13
1723036250000|2024-08-07 13:10:50|24320.5|24300.5|24333|24313|24333|24313|24320.5|24300.5|10
1723036260000|2024-08-07 13:11:00|24335.5|24315.5|24338|24318|24338|24318|24335.5|24315.5|5
1723036270000|2024-08-07 13:11:10|24341.1|24321.1|24345|24325|24350|24330|24341.1|24321.1|35
1723036280000|2024-08-07 13:11:20|24343|24323|24337.5|24317.5|24343|24323|24337.5|24317.5|19
1723036290000|2024-08-07 13:11:30|24336.9|24316.9|24325.5|24305.5|24336.9|24316.9|24323|24303|20
1723036300000|2024-08-07 13:11:40|24328|24308|24310.5|24290.5|24328|24308|24305|24285|12
1723036310000|2024-08-07 13:11:50|24310|24290|24323|24303|24323|24303|24307.5|24287.5|5
1723036320000|2024-08-07 13:12:00|24325|24305|24337.5|24317.5|24339.4|24319.4|24325|24305|15
1723036330000|2024-08-07 13:12:10|24335|24315|24325|24305|24335|24315|24325|24305|2
1723036340000|2024-08-07 13:12:20|24324.4|24304.4|24322.5|24302.5|24324.4|24304.4|24322.5|24302.5|4
1723036350000|2024-08-07 13:12:30|24321.9|24301.9|24322.5|24302.5|24322.5|24302.5|24321.9|24301.9|4
1723036360000|2024-08-07 13:12:40|24323|24303|24336.9|24316.9|24340|24320|24323|24303|24
1723036370000|2024-08-07 13:12:50|24333|24313|24303.9|24283.9|24333|24313|24301.4|24278.3|48
1723036380000|2024-08-07 13:13:00|24303.3|24283.3|24306.9|24286.9|24306.9|24286.9|24301.4|24281.4|17
1723036390000|2024-08-07 13:13:10|24309.4|24289.4|24302.8|24282.8|24309.4|24289.4|24302.8|24282.8|223
1723036400000|2024-08-07 13:13:20|24296.4|24276.4|24300.3|24280.3|24300.3|24280.3|24289.4|24269.4|29
1723036410000|2024-08-07 13:13:30|24304.4|24284.4|24304.4|24284.4|24304.4|24284.4|24304.4|24284.4|3
1723036420000|2024-08-07 13:13:40|||||||||2
1723036430000|2024-08-07 13:13:50|24305|24285|24310|24290|24310|24290|24305|24285|5
1723036440000|2024-08-07 13:14:00|24309.4|24289.4|24303.3|24283.3|24309.4|24289.4|24303.3|24283.3|8
1723036450000|2024-08-07 13:14:10|24302.5|24282.5|24304.4|24284.4|24304.4|24284.4|24302.5|24282.5|2
1723036460000|2024-08-07 13:14:20|24307.5|24287.5|24318.9|24298.9|24318.9|24298.9|24307.5|24287.5|4
1723036470000|2024-08-07 13:14:30|24316.9|24296.9|24321.4|24301.4|24321.4|24301.4|24316.4|24296.4|5
1723036480000|2024-08-07 13:14:40|24321.9|24301.9|24323.9|24303.9|24326.4|24306.4|24321.9|24301.9|16
1723036490000|2024-08-07 13:14:50|24324.4|24304.4|24326.9|24306.9|24326.9|24306.9|24323.9|24303.9|13
1723036500000|2024-08-07 13:15:00|24328.9|24308.9|24326.9|24306.9|24329.4|24309.4|24326.9|24306.9|186
1723036510000|2024-08-07 13:15:10|24326.4|24306.4|24324.4|24304.4|24326.4|24306.4|24324.4|24304.4|3
1723036520000|2024-08-07 13:15:20|24323.3|24303.3|24314.4|24294.4|24323.3|24303.3|24313.9|24293.9|9
1723036530000|2024-08-07 13:15:30|24315|24295|24315|24295|24317.5|24297.5|24314.4|24294.4|1
1723036540000|2024-08-07 13:15:40|24316.9|24296.9|24316.9|24296.9|24316.9|24296.9|24316.9|24296.9|8
1723036550000|2024-08-07 13:15:50|24321.4|24301.4|24331.9|24311.9|24331.9|24311.9|24321.4|24301.4|5
1723036560000|2024-08-07 13:16:00|24333.9|24313.9|24341.9|24321.9|24341.9|24321.9|24333.9|24313.9|9
1723036570000|2024-08-07 13:16:10|24343.9|24323.9|24346.9|24326.9|24349.4|24329.4|24343.9|24323.9|23
1723036580000|2024-08-07 13:16:20|24346.4|24326.4|24348.9|24328.9|24348.9|24328.9|24344.4|24324.4|5
1723036590000|2024-08-07 13:16:30|24349.4|24329.4|24406.1|24386.1|24408.6|24388.6|24348.9|24328.9|18
1723036600000|2024-08-07 13:16:40|24408|24388|24406.6|24386.6|24408.6|24388.6|24406.6|24386.6|15
1723036610000|2024-08-07 13:16:50|24407.2|24387.2|24411.1|24391.1|24413.6|24393.6|24407.2|24387.2|4
1723036620000|2024-08-07 13:17:00|24408.6|24388.6|24371.1|24351.1|24408.6|24388.6|24371.1|24351.1|30
1723036630000|2024-08-07 13:17:10|24371.6|24351.6|24373.6|24353.6|24373.6|24353.6|24371.6|24351.6|19
1723036640000|2024-08-07 13:17:20|24371.6|24351.6|24371.1|24351.1|24371.6|24351.6|24371.1|24351.1|203
1723036650000|2024-08-07 13:17:30|24369.1|24349.1|24368.6|24348.6|24372.2|24352.2|24366.1|24346.1|12
1723036660000|2024-08-07 13:17:40|24366.6|24346.6|24398.3|24378.3|24405.8|24385.8|24366.6|24346.6|10
1723036670000|2024-08-07 13:17:50|24401.3|24381.3|24400.2|24380.2|24401.3|24381.3|24400.2|24380.2|18
1723036680000|2024-08-07 13:18:00|24398.3|24378.3|24395.8|24375.8|24398.3|24378.3|24395.2|24375.2|5
1723036690000|2024-08-07 13:18:10|24393.3|24373.3|24412.7|24392.7|24414.4|24394.4|24393.3|24373.3|53
1723036700000|2024-08-07 13:18:20|24410.8|24390.8|24410.8|24390.8|24411.3|24391.3|24410.8|24390.8|6
1723036710000|2024-08-07 13:18:30|24415.2|24395.2|24409.4|24389.4|24418.3|24398.3|24409.4|24389.4|17
1723036720000|2024-08-07 13:18:40|24409.9|24389.9|24409.9|24389.9|24409.9|24389.9|24409.9|24389.9|13
1723036730000|2024-08-07 13:18:50|24412.4|24392.4|24411.9|24391.9|24412.4|24392.4|24409.9|24389.9|9
1723036740000|2024-08-07 13:19:00|24412.4|24392.4|24406.6|24386.6|24412.4|24392.4|24406.6|24386.6|8
1723036750000|2024-08-07 13:19:10|24402.7|24382.7|24395.8|24375.8|24403.3|24383.3|24395.2|24375.2|7
1723036760000|2024-08-07 13:19:20|24391.3|24371.3|24392.7|24372.7|24393.3|24373.3|24391.3|24371.3|13
1723036770000|2024-08-07 13:19:30|24390.8|24370.8|24388.3|24368.3|24393.3|24373.3|24388.3|24368.3|3
1723036780000|2024-08-07 13:19:40|24390.2|24370.2|24395.2|24375.2|24395.2|24375.2|24390.2|24370.2|25
1723036790000|2024-08-07 13:19:50|24395.8|24375.8|24402.7|24382.7|24402.7|24382.7|24395.8|24375.8|0
1723036800000|2024-08-07 13:20:00|24404.7|24384.7|24396.6|24376.6|24404.7|24384.7|24396.6|24376.6|8
1723036810000|2024-08-07 13:20:10|24394.7|24374.7|24390.2|24370.2|24394.7|24374.7|24390.2|24370.2|9
1723036820000|2024-08-07 13:20:20|24390.7|24370.7|24403.8|24383.8|24403.8|24383.8|24390.7|24370.7|5
1723036830000|2024-08-07 13:20:30|||||||||1
1723036840000|2024-08-07 13:20:40|24405.4|24385.4|24406|24386|24406|24386|24405.4|24385.4|3
1723036850000|2024-08-07 13:20:50|24406.8|24386.8|24406.8|24386.8|24406.8|24386.8|24406.8|24386.8|3
1723036860000|2024-08-07 13:21:00|24404.9|24384.9|24404.9|24384.9|24404.9|24384.9|24404.9|24384.9|3
1723036870000|2024-08-07 13:21:10|24414|24394|24434.9|24414.9|24434.9|24414.9|24414|24394|3
1723036880000|2024-08-07 13:21:20|24437.4|24417.4|24444.9|24424.9|24444.9|24424.9|24437.4|24417.4|16
1723036890000|2024-08-07 13:21:30|24447.4|24427.4|24442.4|24422.4|24447.4|24427.4|24442.4|24422.4|6
1723036900000|2024-08-07 13:21:40|24437.4|24417.4|24428.8|24408.8|24437.4|24417.4|24428.8|24408.8|35
1723036910000|2024-08-07 13:21:50|24428.2|24408.2|24412.9|24392.9|24428.2|24408.2|24404.9|24384.9|14
1723036920000|2024-08-07 13:22:00|24416.8|24396.8|24412.7|24392.7|24421.8|24401.8|24412.1|24392.1|35
1723036930000|2024-08-07 13:22:10|||||||||1
1723036940000|2024-08-07 13:22:20|24413.2|24393.2|24413.2|24393.2|24413.2|24393.2|24413.2|24393.2|5
1723036950000|2024-08-07 13:22:30|24413.8|24393.8|24412.7|24392.7|24415.7|24395.7|24412.7|24392.7|7
1723036960000|2024-08-07 13:22:40|24407.7|24387.7|24390.7|24370.7|24407.7|24387.7|24390.7|24370.7|12
1723036970000|2024-08-07 13:22:50|24393.2|24373.2|24397.1|24377.1|24397.1|24377.1|24388.2|24368.2|6
1723036980000|2024-08-07 13:23:00|24395.2|24375.2|24376.3|24356.3|24395.2|24375.2|24368.2|24348.2|11
1723036990000|2024-08-07 13:23:10|24376.8|24356.8|24382.1|24362.1|24382.1|24362.1|24376.8|24356.8|3
1723037000000|2024-08-07 13:23:20|24379.1|24359.1|24377.7|24357.7|24379.6|24359.6|24374.6|24354.6|2
1723037010000|2024-08-07 13:23:30|24372.7|24352.7|24372.7|24352.7|24372.7|24352.7|24372.7|24352.7|5
1723037020000|2024-08-07 13:23:40|24377.1|24357.1|24377.1|24357.1|24377.1|24357.1|24377.1|24357.1|1
1723037030000|2024-08-07 13:23:50|24377.7|24357.7|24382.7|24362.7|24382.7|24362.7|24377.7|24357.7|18
1723037040000|2024-08-07 13:24:00|24383.2|24363.2|24385.2|24365.2|24385.2|24365.2|24383.2|24363.2|2
1723037050000|2024-08-07 13:24:10|||||||||6
1723037060000|2024-08-07 13:24:20|24382.7|24362.7|24382.7|24362.7|24382.7|24362.7|24382.7|24362.7|7
1723037070000|2024-08-07 13:24:30|24377.7|24357.7|24380.2|24360.2|24380.2|24360.2|24377.7|24357.7|0
1723037080000|2024-08-07 13:24:40|24377.7|24357.7|24377.1|24357.1|24377.7|24357.7|24377.1|24357.1|42
1723037090000|2024-08-07 13:24:50|24375.2|24355.2|24352.1|24332.1|24375.2|24355.2|24352.1|24332.1|41
1723037100000|2024-08-07 13:25:00|24351.6|24331.6|24357.7|24337.7|24357.7|24337.7|24351.6|24331.6|9
1723037110000|2024-08-07 13:25:10|24357.1|24337.1|24360.2|24340.2|24360.2|24340.2|24357.1|24337.1|1
1723037120000|2024-08-07 13:25:20|||||||||3
1723037130000|2024-08-07 13:25:30|24364.6|24344.6|24368.8|24348.8|24368.8|24348.8|24364.6|24344.6|1
1723037140000|2024-08-07 13:25:40|24369.3|24349.3|24377.7|24357.7|24377.7|24357.7|24369.3|24349.3|33
1723037150000|2024-08-07 13:25:50|24377.1|24357.1|24379.1|24359.1|24381|24361|24376.6|24356.6|13
1723037160000|2024-08-07 13:26:00|24377.7|24357.7|24377.7|24357.7|24378.2|24358.2|24377.7|24357.7|11
1723037170000|2024-08-07 13:26:10|24379.6|24359.6|24381.6|24361.6|24382.1|24362.1|24379.6|24359.6|0
1723037180000|2024-08-07 13:26:20|24382.7|24362.7|24382.7|24362.7|24383.2|24363.2|24382.7|24362.7|13
1723037190000|2024-08-07 13:26:30|24382.1|24362.1|24385.2|24365.2|24385.2|24365.2|24382.1|24362.1|1
1723037200000|2024-08-07 13:26:40|24384.6|24364.6|24384.6|24364.6|24384.6|24364.6|24384.6|24364.6|41
1723037220000|2024-08-07 13:27:00|24382.7|24362.7|24367.1|24347.1|24382.7|24362.7|24367.1|24347.1|35
1723037230000|2024-08-07 13:27:10|24367.7|24347.7|24367.7|24347.7|24367.7|24347.7|24367.7|24347.7|1
1723037240000|2024-08-07 13:27:20|24373.8|24353.8|24377.4|24357.4|24377.4|24357.4|24373.8|24353.8|10
1723037250000|2024-08-07 13:27:30|24385.2|24365.2|24385.2|24365.2|24385.2|24365.2|24385.2|24365.2|0
1723037260000|2024-08-07 13:27:40|24384.6|24364.6|24384.1|24364.1|24384.6|24364.6|24384.1|24364.1|15
1723037270000|2024-08-07 13:27:50|24385.2|24365.2|24387.1|24367.1|24387.1|24367.1|24385.2|24365.2|9
1723037280000|2024-08-07 13:28:00|24382.7|24362.7|24368.5|24348.5|24382.7|24362.7|24368.5|24348.5|42
1723037290000|2024-08-07 13:28:10|24369.6|24349.6|24364.1|24344.1|24369.6|24349.6|24364.1|24344.1|11
1723037300000|2024-08-07 13:28:20|24359.6|24339.6|24358|24338|24359.6|24339.6|24358|24338|4
1723037310000|2024-08-07 13:28:30|24358.5|24338.5|24356.6|24336.6|24358.5|24338.5|24356.6|24336.6|1
1723037320000|2024-08-07 13:28:40|24356|24336|24349.1|24329.1|24356|24336|24347.1|24327.1|3
1723037330000|2024-08-07 13:28:50|24346.6|24326.6|24346.6|24326.6|24353.5|24333.5|24346.6|24326.6|4
1723037340000|2024-08-07 13:29:00|24347.1|24327.1|24349.1|24329.1|24349.1|24329.1|24346.6|24326.6|0
1723037350000|2024-08-07 13:29:10|24349.6|24329.6|24353|24333|24353.5|24333.5|24349.6|24329.6|4
1723037360000|2024-08-07 13:29:20|24349.1|24329.1|24353.5|24333.5|24353.5|24333.5|24349.1|24329.1|2
1723037370000|2024-08-07 13:29:30|24351|24331|24346.6|24326.6|24351|24331|24344.1|24324.1|10
1723037380000|2024-08-07 13:29:40|24341|24321|24342.4|24322.4|24343|24323|24341|24321|3
1723037390000|2024-08-07 13:29:50|24339.9|24319.9|24335.5|24315.5|24339.9|24319.9|24325.5|24305.5|18
1723037400000|2024-08-07 13:30:00|24333.5|24313.5|24336|24316|24336|24316|24333.5|24313.5|3
1723037410000|2024-08-07 13:30:10|24341|24321|24353.5|24333.5|24353.5|24333.5|24341|24321|2
1723037420000|2024-08-07 13:30:20|24358.5|24338.5|24359.1|24339.1|24359.1|24339.1|24358.5|24338.5|0
1723037430000|2024-08-07 13:30:30|24369.6|24329.6|24361|24341|24369.6|24341.6|24359.1|24329.6|6
1723037440000|2024-08-07 13:30:40|24363|24343|24372.7|24352.7|24372.7|24352.7|24363|24343|2
1723037450000|2024-08-07 13:30:50|24372.1|24352.1|24364.9|24344.9|24372.1|24352.1|24364.9|24344.9|19
1723037460000|2024-08-07 13:31:00|24364.4|24344.4|24359.4|24339.4|24364.9|24344.9|24359.4|24339.4|3
1723037470000|2024-08-07 13:31:10|24358.8|24338.8|24358.8|24338.8|24359.4|24339.4|24356.9|24336.9|2
1723037480000|2024-08-07 13:31:20|24359.4|24339.4|24350.8|24330.8|24359.4|24339.4|24348.5|24328.5|49
1723037490000|2024-08-07 13:31:30|24348.8|24328.8|24348.8|24328.8|24348.8|24328.8|24348.8|24328.8|7
1723037510000|2024-08-07 13:31:50|24346.3|24326.3|24348.8|24328.8|24348.8|24328.8|24345.8|24325.8|25
1723037520000|2024-08-07 13:32:00|24348.3|24328.3|24357.4|24337.4|24357.4|24337.4|24346.3|24326.3|56
1723037530000|2024-08-07 13:32:10|24360.5|24340.5|24369.1|24349.1|24369.1|24349.1|24360.5|24340.5|3
1723037540000|2024-08-07 13:32:20|24368.5|24348.5|24368.5|24348.5|24368.5|24348.5|24368.5|24348.5|0
1723037550000|2024-08-07 13:32:30|24369.6|24349.6|24370.8|24350.8|24378|24358|24369.6|24349.6|42
1723037560000|2024-08-07 13:32:40|24366.9|24346.9|24366.3|24346.3|24366.9|24346.9|24366.3|24346.3|0
1723037570000|2024-08-07 13:32:50|24361.3|24341.3|24356.9|24336.9|24361.3|24341.3|24356.9|24336.9|3
1723037580000|2024-08-07 13:33:00|24358|24338|24359.9|24339.9|24359.9|24339.9|24358|24338|7
1723037590000|2024-08-07 13:33:10|||||||||1
1723037620000|2024-08-07 13:33:40|24356.9|24336.9|24355.4|24335.4|24357.4|24337.4|24354.9|24334.9|3
1723037630000|2024-08-07 13:33:50|24354.9|24334.9|24332.4|24312.4|24354.9|24334.9|24332.4|24312.4|21
1723037640000|2024-08-07 13:34:00|24331.9|24311.9|24345.4|24325.4|24345.4|24325.4|24329.9|24309.9|11
1723037650000|2024-08-07 13:34:10|24342.9|24322.9|24341|24321|24342.9|24322.9|24340.4|24320.4|6
1723037660000|2024-08-07 13:34:20|24343.5|24323.5|24321.8|24301.8|24345.4|24325.4|24321.8|24301.8|19
1723037670000|2024-08-07 13:34:30|24322.4|24302.4|24324.9|24304.9|24327.9|24307.9|24322.4|24302.4|6
1723037680000|2024-08-07 13:34:40|24322.4|24302.4|24322.4|24302.4|24322.4|24302.4|24322.4|24302.4|5
1723037690000|2024-08-07 13:34:50|24321.3|24301.3|24316.3|24296.3|24321.3|24301.3|24316.3|24296.3|3
1723037700000|2024-08-07 13:35:00|24313.8|24293.8|24292.4|24272.4|24316.8|24296.8|24289.9|24269.9|12
1723037710000|2024-08-07 13:35:10|24296.8|24276.8|24312.4|24292.4|24312.9|24292.9|24294.9|24274.9|77
1723037720000|2024-08-07 13:35:20|24312.9|24292.9|24312.4|24292.4|24312.9|24292.9|24309.9|24289.9|11
1723037730000|2024-08-07 13:35:30|24312.9|24292.9|24312.9|24292.9|24312.9|24292.9|24312.9|24292.9|2
1723037740000|2024-08-07 13:35:40|24314.9|24294.9|24282.9|24262.9|24314.9|24294.9|24282.9|24262.9|17
1723037750000|2024-08-07 13:35:50|24281|24261|24273.5|24253.5|24281|24261|24271|24251|14
1723037760000|2024-08-07 13:36:00|24276.5|24256.5|24271|24251|24276.5|24256.5|24271|24251|3
1723037770000|2024-08-07 13:36:10|24270.4|24250.4|24271|24251|24271|24251|24268.5|24248.5|5
1723037780000|2024-08-07 13:36:20|24272.9|24252.9|24273.5|24253.5|24273.5|24253.5|24271|24251|3
1723037790000|2024-08-07 13:36:30|24274.6|24254.6|24281|24261|24281|24261|24274.6|24254.6|17
1723037800000|2024-08-07 13:36:40|24281.5|24261.5|24281|24261|24281.5|24261.5|24281|24261|2
1723037810000|2024-08-07 13:36:50|24281.5|24261.5|24311.5|24291.5|24312.1|24292.1|24281|24261|17
1723037820000|2024-08-07 13:37:00|24309|24289|24306.5|24266.5|24309|24289|24291|24266.5|7
1723037830000|2024-08-07 13:37:10|24307.1|24267.1|24304.6|24284.6|24311.5|24284.6|24301.5|24266.5|5
1723037840000|2024-08-07 13:37:20|24306.5|24286.5|24299|24279|24306.5|24286.5|24299|24279|7
1723037850000|2024-08-07 13:37:30|24296.5|24276.5|24293.5|24273.5|24296.5|24276.5|24293.5|24273.5|2
1723037860000|2024-08-07 13:37:40|24290.4|24270.4|24287.9|24267.9|24290.4|24270.4|24287.9|24267.9|0
1723037870000|2024-08-07 13:37:50|24286|24266|24292.6|24272.6|24301.5|24272.6|24286|24261.5|2
1723037880000|2024-08-07 13:38:00|24296.5|24276.5|24311.5|24291.5|24312.6|24291.5|24296.5|24270.7|7
1723037890000|2024-08-07 13:38:10|24311|24291|24304|24284|24311|24291|24304|24284|5
1723037900000|2024-08-07 13:38:20|24303.5|24283.5|24296|24276|24303.5|24283.5|24296|24276|7
1723037910000|2024-08-07 13:38:30|24295.4|24275.4|24293.5|24273.5|24295.4|24275.4|24293.5|24273.5|2
1723037920000|2024-08-07 13:38:40|24291|24271|24294|24274|24294|24274|24291|24271|7
1723037930000|2024-08-07 13:38:50|24299|24279|24299|24279|24299|24279|24299|24279|0
1723037940000|2024-08-07 13:39:00|24300.1|24280.1|24308.5|24288.5|24308.5|24288.5|24300.1|24280.1|4
1723037950000|2024-08-07 13:39:10|24307.9|24287.9|24301.5|24281.5|24308.5|24288.5|24301.5|24281.5|4
1723037960000|2024-08-07 13:39:20|24301|24281|24299|24279|24301|24281|24299|24279|6
1723037970000|2024-08-07 13:39:30|24298.5|24278.5|24286.5|24266.5|24298.5|24278.5|24286.5|24266.5|14
1723037980000|2024-08-07 13:39:40|24286|24266|24285.4|24265.4|24286|24266|24285.4|24265.4|27
1723037990000|2024-08-07 13:39:50|24283.5|24263.5|24283.5|24263.5|24283.5|24263.5|24282.4|24262.4|6
1723038000000|2024-08-07 13:40:00|24281.5|24261.5|24273.5|24253.5|24281.5|24261.5|24273.5|24253.5|8
1723038010000|2024-08-07 13:40:10|24272.9|24252.9|24266.5|24246.5|24276.5|24256.5|24266.5|24246.5|21
1723038020000|2024-08-07 13:40:20|24251.8|24231.8|24234.9|24214.9|24251.8|24231.8|24234.9|24214.9|5
1723038030000|2024-08-07 13:40:30|24229.3|24209.3|24236|24216|24237.9|24217.9|24226|24206|79
1723038040000|2024-08-07 13:40:40|24236.5|24216.5|24237.1|24217.1|24237.1|24217.1|24236.5|24216.5|2
1723038050000|2024-08-07 13:40:50|24241|24221|24249.9|24229.9|24251|24231|24241|24221|8
1723038060000|2024-08-07 13:41:00|24243.5|24223.5|24237.6|24217.6|24246.5|24226.5|24237.6|24217.6|5
1723038070000|2024-08-07 13:41:10|24234.9|24214.9|24226|24206|24234.9|24214.9|24226|24206|12
1723038080000|2024-08-07 13:41:20|24225.4|24205.4|24213.5|24193.5|24225.4|24205.4|24213.5|24193.5|7
1723038090000|2024-08-07 13:41:30|24207.6|24187.6|24206.5|24186.5|24207.6|24187.6|24205.4|24185.4|15
1723038100000|2024-08-07 13:41:40|24207.1|24187.1|24205.4|24185.4|24211|24191|24205.4|24185.4|1
1723038120000|2024-08-07 13:42:00|24203.5|24183.5|24208.5|24188.5|24211|24191|24199|24179|6
1723038130000|2024-08-07 13:42:10|24211|24191|24211|24191|24211|24191|24208.5|24188.5|1
1723038140000|2024-08-07 13:42:20|24212.9|24192.9|24219.9|24199.9|24219.9|24199.9|24212.9|24192.9|4
1723038150000|2024-08-07 13:42:30|24230.4|24190.4|24231.5|24211.5|24233.5|24213.5|24225.4|24190.4|5
1723038160000|2024-08-07 13:42:40|24233.5|24213.5|24236|24216|24236|24216|24231|24211|8
1723038180000|2024-08-07 13:43:00|24236.5|24216.5|24246.5|24226.5|24247.1|24227.1|24236.5|24216.5|10
1723038190000|2024-08-07 13:43:10|24244|24224|24231|24211|24244|24224|24231|24211|8
1723038200000|2024-08-07 13:43:20|24231.5|24211.5|24254|24234|24254|24234|24231.5|24211.5|26
1723038210000|2024-08-07 13:43:30|24259|24239|24241|24221|24259|24239|24241|24221|20
1723038230000|2024-08-07 13:43:50|24240.4|24220.4|24225.4|24205.4|24240.4|24220.4|24225.4|24205.4|17
1723038240000|2024-08-07 13:44:00|24223.5|24203.5|24219|24179|24234.6|24208.5|24219|24179|43
1723038250000|2024-08-07 13:44:10|24206.5|24186.5|24196|24176|24209|24189|24196|24176|2
1723038260000|2024-08-07 13:44:20|24197.9|24177.9|24211|24191|24213.5|24193.5|24197.9|24177.9|63
1723038270000|2024-08-07 13:44:30|24215.4|24195.4|24215.4|24195.4|24215.4|24195.4|24215.4|24195.4|4
1723038280000|2024-08-07 13:44:40|24216|24196|24217.9|24197.9|24217.9|24197.9|24216|24196|0
1723038300000|2024-08-07 13:45:00|24216|24196|24221.5|24201.5|24221.5|24201.5|24215.4|24195.4|15
1723038310000|2024-08-07 13:45:10|24225.4|24205.4|24218.5|24198.5|24225.4|24205.4|24216|24196|8
1723038320000|2024-08-07 13:45:20|24217.4|24197.4|24229|24209|24229|24209|24215.4|24195.4|2
1723038330000|2024-08-07 13:45:30|24231.5|24211.5|24236|24216|24236|24216|24231.5|24211.5|4
1723038340000|2024-08-07 13:45:40|24235.9|24215.9|24237.9|24217.9|24237.9|24217.9|24235.9|24215.9|2
1723038350000|2024-08-07 13:45:50|||||||||1
1723038360000|2024-08-07 13:46:00|24235.9|24215.9|24238.4|24218.4|24238.4|24218.4|24235.9|24215.9|10
1723038370000|2024-08-07 13:46:10|24239|24219|24224.3|24204.3|24239|24219|24221.8|24201.8|65
1723038380000|2024-08-07 13:46:20|24223.8|24203.8|24217.3|24197.3|24223.8|24203.8|24217.3|24197.3|1
1723038390000|2024-08-07 13:46:30|24216.8|24196.8|24209.3|24189.3|24216.8|24196.8|24209.3|24189.3|5
1723038400000|2024-08-07 13:46:40|24205.4|24185.4|24204.8|24184.8|24209.8|24189.8|24204.8|24184.8|2
1723038410000|2024-08-07 13:46:50|24206.8|24186.8|24206.8|24186.8|24211.8|24191.8|24206.8|24186.8|12
1723038420000|2024-08-07 13:47:00|24189.8|24169.8|24187.3|24167.3|24189.8|24169.8|24184.3|24164.3|16
1723038430000|2024-08-07 13:47:10|24187.9|24167.9|24192.3|24172.3|24192.3|24172.3|24187.9|24167.9|12
1723038440000|2024-08-07 13:47:20|24191.8|24171.8|24184.3|24164.3|24191.8|24171.8|24184.3|24164.3|49
1723038450000|2024-08-07 13:47:30|24183.7|24163.7|24183.7|24163.7|24183.7|24163.7|24183.7|24163.7|2
1723038460000|2024-08-07 13:47:40|24182.6|24162.6|24170.7|24150.7|24182.6|24162.6|24170.7|24150.7|8
1723038470000|2024-08-07 13:47:50|24171.8|24151.8|24175.7|24155.7|24175.7|24155.7|24170.7|24150.7|10
1723038480000|2024-08-07 13:48:00|24176.2|24156.2|24178.2|24158.2|24178.7|24158.7|24176.2|24156.2|7
1723038490000|2024-08-07 13:48:10|24176.2|24156.2|24177.3|24157.3|24177.3|24157.3|24159.3|24139.3|56
1723038500000|2024-08-07 13:48:20|24181.2|24161.2|24107.1|24087.1|24181.2|24161.2|24107.1|24087.1|24
1723038510000|2024-08-07 13:48:30|24105.1|24085.1|24097.6|24077.6|24110.7|24090.7|24097.6|24077.6|19
1723038520000|2024-08-07 13:48:40|24096.5|24076.5|24062.6|24042.6|24096.5|24076.5|24061.5|24041.5|50
1723038530000|2024-08-07 13:48:50|24060.7|24040.7|24038.2|24018.2|24060.7|24040.7|24037.6|24017.6|20
1723038540000|2024-08-07 13:49:00|24037.6|24017.6|24065.1|24045.1|24065.1|24045.1|24037.6|24017.6|21
1723038550000|2024-08-07 13:49:10|24065.7|24045.7|24065.7|24045.7|24068.2|24048.2|24065.7|24045.7|4
1723038560000|2024-08-07 13:49:20|24065.1|24045.1|24047.1|24027.1|24065.1|24045.1|24047.1|24027.1|8
1723038570000|2024-08-07 13:49:30|24045.1|24025.1|24043.2|24023.2|24045.1|24025.1|24043.2|24023.2|13
1723038580000|2024-08-07 13:49:40|||||||||1
1723038590000|2024-08-07 13:49:50|24042.6|24022.6|24057.6|24037.6|24057.6|24037.6|24042.6|24022.6|13
1723038600000|2024-08-07 13:50:00|24059.6|24039.6|24068.7|24048.7|24068.7|24048.7|24059.6|24039.6|6
1723038610000|2024-08-07 13:50:10|24070.7|24050.7|24072.6|24052.6|24073.7|24053.7|24070.7|24050.7|8
1723038620000|2024-08-07 13:50:20|24072.1|24052.1|24073.2|24053.2|24073.2|24053.2|24072.1|24052.1|1
1723038630000|2024-08-07 13:50:30|24073.7|24053.7|24075.7|24055.7|24075.7|24055.7|24072.6|24052.6|23
1723038640000|2024-08-07 13:50:40|24073.2|24053.2|24070.7|24050.7|24073.2|24053.2|24070.7|24050.7|24
1723038650000|2024-08-07 13:50:50|24071.8|24051.8|24079.8|24059.8|24079.8|24059.8|24071.8|24051.8|14
1723038660000|2024-08-07 13:51:00|24084.3|24064.3|24103.7|24083.7|24104.3|24084.3|24084.3|24064.3|4
1723038670000|2024-08-07 13:51:10|24102.6|24082.6|24092.6|24072.6|24102.6|24082.6|24092.6|24072.6|1
1723038680000|2024-08-07 13:51:20|24093.2|24073.2|24092.6|24072.6|24093.2|24073.2|24092.6|24072.6|1
1723038690000|2024-08-07 13:51:30|24093.2|24073.2|24085.7|24065.7|24093.2|24073.2|24085.7|24065.7|2
1723038700000|2024-08-07 13:51:40|24085.1|24065.1|24080.7|24060.7|24086.2|24066.2|24080.7|24060.7|6
1723038710000|2024-08-07 13:51:50|24081.2|24061.2|24073.7|24053.7|24081.2|24061.2|24073.7|24053.7|7
1723038720000|2024-08-07 13:52:00|24078.2|24058.2|24075.1|24055.1|24078.7|24058.7|24075.1|24055.1|15
1723038730000|2024-08-07 13:52:10|24073.7|24053.7|24073.7|24053.7|24075.7|24055.7|24073.2|24053.2|13
1723038740000|2024-08-07 13:52:20|24075.7|24055.7|24073.7|24053.7|24075.7|24055.7|24073.7|24053.7|5
1723038750000|2024-08-07 13:52:30|24073.2|24053.2|24073.2|24053.2|24073.2|24053.2|24073.2|24053.2|5
1723038760000|2024-08-07 13:52:40|24068.7|24048.7|24056.5|24036.5|24068.7|24048.7|24056.5|24028.2|12
1723038770000|2024-08-07 13:52:50|24054.6|24034.6|24040.1|24020.1|24061|24034.6|24040.1|24012.6|9
1723038780000|2024-08-07 13:53:00|24042.6|24022.6|24053.2|24033.2|24053.2|24033.2|24042.6|24022.6|3
1723038790000|2024-08-07 13:53:10|24054.6|24034.6|24050.1|24030.1|24054.6|24034.6|24050.1|24030.1|3
1723038800000|2024-08-07 13:53:20|24051.2|24031.2|24055.7|24035.7|24055.7|24035.7|24051.2|24031.2|3
1723038810000|2024-08-07 13:53:30|24057.6|24037.6|24057.1|24037.1|24057.6|24037.6|24055.7|24035.7|1
1723038820000|2024-08-07 13:53:40|24054.6|24034.6|24049|24029|24054.6|24034.6|24049|24029|17
1723038830000|2024-08-07 13:53:50|24047.1|24027.1|24048.2|24028.2|24048.2|24028.2|24047.1|24027.1|0
1723038840000|2024-08-07 13:54:00|24049.3|24029.3|24057.6|24037.6|24060.7|24040.7|24049.3|24029.3|3
1723038850000|2024-08-07 13:54:10|24058.2|24038.2|24057.6|24037.6|24058.2|24038.2|24057.6|24037.6|3
1723038860000|2024-08-07 13:54:20|24055.1|24035.1|24055.1|24035.1|24055.1|24035.1|24055.1|24035.1|3
1723038870000|2024-08-07 13:54:30|24049.6|24029.6|24047.1|24027.1|24049.6|24029.6|24047.1|24027.1|19
1723038880000|2024-08-07 13:54:40|||||||||1
1723038890000|2024-08-07 13:54:50|24047.6|24027.6|24052.6|24032.6|24052.6|24032.6|24047.6|24027.6|4
1723038900000|2024-08-07 13:55:00|24052.1|24032.1|24035.1|24015.1|24055.1|24032.6|24035.1|24015.1|35
1723038910000|2024-08-07 13:55:10|24035.7|24015.7|24043.2|24023.2|24043.2|24023.2|24035.7|24015.7|1
1723038920000|2024-08-07 13:55:20|24045.1|24025.1|24039.6|24019.6|24045.7|24025.7|24039.6|24019.6|15
1723038930000|2024-08-07 13:55:30|24032.6|24012.6|24022.6|24002.6|24032.6|24012.6|24009.6|23989.6|32
1723038940000|2024-08-07 13:55:40|24023.2|24003.2|24043.2|24023.2|24043.2|24023.2|24023.2|24003.2|10
1723038950000|2024-08-07 13:55:50|24043.7|24023.7|24051.2|24031.2|24059.3|24031.2|24043.7|24019.3|11
1723038960000|2024-08-07 13:56:00|24053.2|24033.2|24057.6|24037.6|24057.6|24037.6|24053.2|24033.2|20
1723038970000|2024-08-07 13:56:10|24058.2|24038.2|24050.7|24010.7|24061|24040.7|24050.7|24010.7|4
1723038980000|2024-08-07 13:56:20|24039.6|24019.6|24023.7|24003.7|24039.6|24019.6|24023.2|24003.2|17
1723038990000|2024-08-07 13:56:30|24025.7|24005.7|23997.6|23977.6|24035.1|24015.1|23997.6|23967.9|34
1723039000000|2024-08-07 13:56:40|24002.6|23982.6|24013.2|23993.2|24013.2|23993.2|24002.6|23982.6|6
1723039010000|2024-08-07 13:56:50|24012.6|23992.6|24018.7|23998.7|24018.7|23998.7|24012.6|23992.6|3
1723039020000|2024-08-07 13:57:00|24020.7|24000.7|24021.5|24001.5|24024.6|24004.6|24020.7|24000.7|7
1723039030000|2024-08-07 13:57:10|24019.6|23999.6|24025.7|24005.7|24025.7|24005.7|24019.6|23999.6|6
1723039040000|2024-08-07 13:57:20|24026.2|24006.2|24026.8|24006.8|24026.8|24006.8|24026.2|24006.2|5
1723039050000|2024-08-07 13:57:30|24025.7|24005.7|24022.1|24002.1|24025.7|24005.7|24020.1|24000.1|4
1723039060000|2024-08-07 13:57:40|24022.6|24002.6|24023.2|24003.2|24025.1|24005.1|24022.1|24002.1|0
1723039070000|2024-08-07 13:57:50|24025.1|24005.1|24027.6|24007.6|24027.6|24007.6|24025.1|24005.1|2
1723039080000|2024-08-07 13:58:00|24028.2|24008.2|24028.2|24008.2|24028.2|24008.2|24028.2|24008.2|1
1723039090000|2024-08-07 13:58:10|24028.7|24008.7|24032.6|24012.6|24037.6|24017.6|24028.7|24008.7|6
1723039100000|2024-08-07 13:58:20|24031.5|24011.5|24021.2|24001.2|24031.5|24011.5|24018.2|23998.2|8
1723039110000|2024-08-07 13:58:30|24020.7|24000.7|24018.2|23998.2|24021.2|24001.2|24018.2|23998.2|2
1723039120000|2024-08-07 13:58:40|24017.1|23997.1|24010.1|23990.1|24017.1|23997.1|24010.1|23990.1|8
1723039130000|2024-08-07 13:58:50|24002.6|23982.6|24000.1|23980.1|24002.6|23982.6|24000.1|23980.1|4
1723039140000|2024-08-07 13:59:00|24000.7|23980.7|24002.1|23982.1|24008.7|23988.7|24000.7|23980.7|5
1723039150000|2024-08-07 13:59:10|24000.7|23980.7|23974.6|23954.6|24002.6|23982.6|23972.1|23952.1|47
1723039160000|2024-08-07 13:59:20|23974|23954|23976.5|23956.5|23977.1|23957.1|23972.1|23952.1|2
1723039170000|2024-08-07 13:59:30|23974.6|23954.6|23974.6|23954.6|23975.1|23955.1|23968.2|23948.2|36
1723039180000|2024-08-07 13:59:40|23976.5|23956.5|23971|23951|23976.5|23956.5|23970.4|23950.4|9
1723039190000|2024-08-07 13:59:50|23972.9|23952.9|23981|23961|23981|23961|23971.5|23951.5|14
1723039200000|2024-08-07 14:00:00|23983.5|23963.5|24009|23989|24009.6|23989.6|23983.5|23963.5|39
1723039210000|2024-08-07 14:00:10|24007.1|23987.1|24001|23981|24007.1|23987.1|24001|23981|5
1723039220000|2024-08-07 14:00:20|24002.1|23982.1|23996.5|23976.5|24016|23996|23996.5|23975.1|8
1723039230000|2024-08-07 14:00:30|23997.1|23977.1|24021.5|24001.5|24021.5|24001.5|23997.1|23977.1|7
1723039240000|2024-08-07 14:00:40|24022.1|24002.1|24034.6|24014.6|24034.6|24014.6|24022.1|24002.1|3
1723039250000|2024-08-07 14:00:50|24035.1|24015.1|24032.1|24012.1|24037.1|24017.1|24032.1|24012.1|7
1723039260000|2024-08-07 14:01:00|24031.5|24011.5|24015.4|23995.4|24031.5|24011.5|24015.4|23995.4|21
1723039270000|2024-08-07 14:01:10|24016|23996|24007|23987|24016|23996|24002|23982|20
1723039280000|2024-08-07 14:01:20|24007.6|23987.6|24009.5|23989.5|24009.5|23989.5|24007.6|23987.6|2
1723039290000|2024-08-07 14:01:30|24009|23989|24001.5|23981.5|24009|23989|24001.5|23981.5|11
1723039300000|2024-08-07 14:01:40|24002|23982|23997.6|23977.6|24002.6|23982.6|23997.6|23977.6|7
1723039310000|2024-08-07 14:01:50|23990.1|23970.1|23990.1|23970.1|23990.1|23970.1|23990.1|23970.1|4
1723039320000|2024-08-07 14:02:00|23987.6|23967.6|23987.6|23967.6|23987.6|23967.6|23982.6|23962.6|4
1723039330000|2024-08-07 14:02:10|23985.1|23965.1|23980.6|23960.6|23985.1|23965.1|23977.3|23957.3|6
1723039340000|2024-08-07 14:02:20|23985.1|23965.1|23985.6|23965.6|23985.6|23965.6|23983.1|23963.1|3
1723039350000|2024-08-07 14:02:30|23985.1|23965.1|23985.1|23965.1|23985.1|23965.1|23982.6|23962.6|1
1723039360000|2024-08-07 14:02:40|23987.6|23967.6|23985.1|23965.1|23987.6|23967.6|23984.5|23964.5|3
1723039370000|2024-08-07 14:02:50|23985.6|23965.6|23992|23972|23992|23972|23985.1|23965.1|0
1723039380000|2024-08-07 14:03:00|23991.5|23971.5|23994.5|23974.5|23994.5|23974.5|23991.5|23971.5|4
1723039390000|2024-08-07 14:03:10|23995.1|23975.1|24007|23987|24007.6|23987.6|23995.1|23975.1|5
1723039400000|2024-08-07 14:03:20|24007.6|23987.6|24007.6|23987.6|24008.1|23988.1|24007|23987|26
1723039410000|2024-08-07 14:03:30|24009.5|23989.5|23989|23969|24010.6|23990.6|23989|23969|12
1723039420000|2024-08-07 14:03:40|||||||||1
1723039430000|2024-08-07 14:03:50|23988.4|23968.4|23982|23962|23988.4|23968.4|23982|23962|7
1723039440000|2024-08-07 14:04:00|23979.5|23959.5|23967.6|23947.6|23979.5|23959.5|23967.6|23947.6|6
1723039450000|2024-08-07 14:04:10|23970.1|23950.1|23975.1|23955.1|23975.1|23955.1|23970.1|23950.1|1
1723039460000|2024-08-07 14:04:20|23977.6|23957.6|23980.1|23960.1|23980.1|23960.1|23977.6|23957.6|1
1723039470000|2024-08-07 14:04:30|23978.1|23958.1|23980.1|23960.1|23980.1|23960.1|23978.1|23958.1|5
1723039480000|2024-08-07 14:04:40|23980.6|23960.6|23987.6|23967.6|23990.6|23970.6|23980.6|23960.6|8
1723039490000|2024-08-07 14:04:50|23985.6|23965.6|23987.6|23967.6|23987.6|23967.6|23982.6|23962.6|4
1723039500000|2024-08-07 14:05:00|23987|23967|23992.6|23972.6|23994.5|23974.5|23985.1|23965.1|14
1723039510000|2024-08-07 14:05:10|23996.5|23976.5|24000.6|23980.6|24000.6|23980.6|23996.5|23976.5|4
1723039520000|2024-08-07 14:05:20|24000.1|23980.1|24000.6|23980.6|24000.6|23980.6|24000.1|23980.1|8
1723039530000|2024-08-07 14:05:30|23995.6|23975.6|23992|23972|23995.6|23975.6|23991.5|23971.5|6
1723039540000|2024-08-07 14:05:40|23991.5|23971.5|23994.5|23974.5|23994.5|23974.5|23987.6|23967.6|2
1723039550000|2024-08-07 14:05:50|23995.6|23975.6|23992|23972|23995.6|23975.6|23992|23972|5
1723039560000|2024-08-07 14:06:00|23992.6|23972.6|23993.1|23973.1|23993.1|23973.1|23992.6|23972.6|4
1723039570000|2024-08-07 14:06:10|||||||||2
1723039580000|2024-08-07 14:06:20|23995.6|23975.6|23995.6|23975.6|23995.6|23975.6|23995.6|23975.6|2
1723039600000|2024-08-07 14:06:40|23996.2|23976.2|23995.6|23975.6|23996.2|23976.2|23995.6|23975.6|8
1723039610000|2024-08-07 14:06:50|23998.1|23978.1|23998.7|23978.7|23998.7|23978.7|23998.1|23978.1|3
1723039620000|2024-08-07 14:07:00|24001.2|23981.2|24024.2|24004.2|24029.2|24009.2|24001.2|23981.2|48
1723039630000|2024-08-07 14:07:10|24021.2|24001.2|24020.6|24000.6|24021.2|24001.2|24018.7|23998.7|1
1723039640000|2024-08-07 14:07:20|24016.7|23996.7|24016.4|23996.4|24016.7|23996.7|24008.7|23988.7|49
1723039650000|2024-08-07 14:07:30|24017.5|23997.5|24023.4|24003.4|24025.9|24005.9|24017.5|23997.5|10
1723039660000|2024-08-07 14:07:40|24022.8|24002.8|24019.5|23999.5|24022.8|24002.8|24018.4|23998.4|6
1723039680000|2024-08-07 14:08:00|24021.4|24001.4|24033|24013|24033|24013|24020.9|24000.9|12
1723039690000|2024-08-07 14:08:10|24034.5|24014.5|24036.4|24016.4|24036.4|24016.4|24031.4|24011.4|6
1723039700000|2024-08-07 14:08:20|24034.8|24014.8|24027|24007|24034.8|24014.8|24023.4|24003.4|34
1723039710000|2024-08-07 14:08:30|24028.9|24008.9|24030.9|24010.9|24030.9|24010.9|24026.4|24006.4|32
1723039720000|2024-08-07 14:08:40|24028.9|24008.9|24021.4|24001.4|24028.9|24008.9|24021.4|24001.4|19
1723039730000|2024-08-07 14:08:50|24019.5|23999.5|24017|23997|24020|24000|24017|23997|0
1723039740000|2024-08-07 14:09:00|24017.5|23997.5|24019.5|23999.5|24019.5|23999.5|24015|23995|13
1723039750000|2024-08-07 14:09:10|24019.4|23999.4|24037.5|24017.5|24037.5|24017.5|24019.4|23999.4|10
1723039760000|2024-08-07 14:09:20|24045|24025|24045|24025|24045|24025|24045|24025|7
1723039770000|2024-08-07 14:09:30|24045.5|24025.5|24050.5|24030.5|24050.5|24030.5|24045.5|24025.5|8
1723039780000|2024-08-07 14:09:40|24050|24030|24050.5|24030.5|24050.5|24030.5|24050|24030|8
1723039790000|2024-08-07 14:09:50|||||||||4
1723039800000|2024-08-07 14:10:00|24050|24030|24043.9|24023.9|24050|24030|24043.9|24023.9|15
1723039810000|2024-08-07 14:10:10|24041.9|24021.9|24016.9|23996.9|24042.5|24022.5|24016.9|23996.9|4
1723039820000|2024-08-07 14:10:20|24016.4|23996.4|24005|23985|24016.9|23996.9|24005|23985|12
1723039830000|2024-08-07 14:10:30|24003.9|23983.9|23988.3|23968.3|24003.9|23983.9|23988.3|23968.3|19
1723039840000|2024-08-07 14:10:40|23986.4|23966.4|23977.8|23957.8|23986.4|23966.4|23977.8|23957.8|44
1723039850000|2024-08-07 14:10:50|23975.8|23955.8|23979.8|23959.8|23979.8|23959.8|23975.3|23955.3|25
1723039860000|2024-08-07 14:11:00|23981.4|23961.4|23985.8|23965.8|23985.8|23965.8|23981.4|23961.4|1
1723039870000|2024-08-07 14:11:10|23983.3|23963.3|23980.8|23960.8|23983.3|23963.3|23980.8|23960.8|2
1723039880000|2024-08-07 14:11:20|23978.3|23958.3|23977.2|23957.2|23978.3|23958.3|23977.2|23957.2|2
1723039890000|2024-08-07 14:11:30|23973.3|23953.3|23970.3|23950.3|23973.3|23953.3|23968.3|23948.3|4
1723039900000|2024-08-07 14:11:40|23970.8|23950.8|23976.4|23956.4|23976.4|23956.4|23970.8|23950.8|6
1723039910000|2024-08-07 14:11:50|23977.5|23957.5|23983.3|23963.3|23983.3|23963.3|23977.5|23957.5|0
1723039920000|2024-08-07 14:12:00|23982.8|23962.8|23980.8|23960.8|23982.8|23962.8|23980.8|23960.8|3
1723039930000|2024-08-07 14:12:10|23980.3|23960.3|23978.3|23958.3|23980.3|23960.3|23978.3|23958.3|0
1723039950000|2024-08-07 14:12:30|23977.8|23957.8|23978.3|23958.3|23978.3|23958.3|23977.8|23957.8|0
1723039960000|2024-08-07 14:12:40|||||||||1
1723039970000|2024-08-07 14:12:50|||||||||1
1723039980000|2024-08-07 14:13:00|23977.8|23957.8|23972.8|23952.8|23977.8|23957.8|23972.8|23952.8|6
1723039990000|2024-08-07 14:13:10|23972.2|23952.2|23929.7|23909.7|23972.2|23952.2|23929.7|23909.7|19
1723040000000|2024-08-07 14:13:20|23925.8|23905.8|23936.4|23916.4|23936.4|23916.4|23925.8|23905.8|16
1723040010000|2024-08-07 14:13:30|23935.8|23915.8|23933.3|23913.3|23935.8|23915.8|23933.3|23913.3|1
1723040020000|2024-08-07 14:13:40|23935.8|23915.8|23926.7|23906.7|23938.3|23918.3|23926.7|23906.7|8
1723040030000|2024-08-07 14:13:50|23936.1|23896.1|23928.3|23908.3|23936.1|23908.3|23920.8|23888.3|5
1723040040000|2024-08-07 14:14:00|23932.2|23912.2|23933.3|23913.3|23933.9|23913.9|23932.2|23912.2|6
1723040060000|2024-08-07 14:14:20|23938.3|23918.3|23941.9|23921.9|23941.9|23921.9|23938.3|23918.3|6
1723040070000|2024-08-07 14:14:30|23945.8|23925.8|23948.3|23928.3|23948.3|23928.3|23945.8|23925.8|5
1723040080000|2024-08-07 14:14:40|23947.2|23927.2|23945.3|23925.3|23950.3|23930.3|23945.3|23925.3|0
1723040090000|2024-08-07 14:14:50|23943.3|23923.3|23943.3|23923.3|23943.3|23923.3|23943.3|23923.3|0
1723040100000|2024-08-07 14:15:00|23945.3|23925.3|23945.8|23925.8|23945.8|23925.8|23942.8|23922.8|4
1723040110000|2024-08-07 14:15:10|23946.9|23926.9|23965.3|23945.3|23965.3|23945.3|23946.9|23926.9|10
1723040120000|2024-08-07 14:15:20|23961.4|23941.4|23965.8|23945.8|23965.8|23945.8|23958.3|23938.3|6
1723040130000|2024-08-07 14:15:30|23968.3|23948.3|23975.8|23955.8|23975.8|23955.8|23965.8|23945.8|23
1723040140000|2024-08-07 14:15:40|23983.3|23963.3|23983.3|23963.3|23983.3|23963.3|23983.3|23963.3|1
1723040150000|2024-08-07 14:15:50|23982.8|23962.8|23964.7|23944.7|23982.8|23962.8|23964.7|23944.7|71
1723040160000|2024-08-07 14:16:00|23967.2|23947.2|23959.2|23939.2|23972.2|23952.2|23959.2|23939.2|57
1723040170000|2024-08-07 14:16:10|23958.6|23938.6|23958.6|23938.6|23961.1|23941.1|23956.7|23936.7|5
1723040180000|2024-08-07 14:16:20|23961.1|23941.1|23967.2|23947.2|23967.8|23947.8|23961.1|23941.1|28
1723040190000|2024-08-07 14:16:30|23967.8|23947.8|23980.3|23960.3|23980.3|23960.3|23967.8|23947.8|1
1723040200000|2024-08-07 14:16:40|23980.8|23960.8|23980.8|23960.8|23980.8|23960.8|23980.3|23960.3|3
1723040210000|2024-08-07 14:16:50|23980.3|23960.3|23980.3|23960.3|23980.3|23960.3|23980.3|23960.3|2
1723040220000|2024-08-07 14:17:00|23983.3|23963.3|23988.9|23968.9|23988.9|23968.9|23983.3|23963.3|22
1723040230000|2024-08-07 14:17:10|23989.4|23969.4|23988.6|23968.6|23991.4|23971.4|23988.6|23968.6|7
1723040240000|2024-08-07 14:17:20|23980.8|23960.8|23980.8|23960.8|23980.8|23960.8|23980.8|23960.8|1
1723040250000|2024-08-07 14:17:30|23981.4|23961.4|23981.4|23961.4|23981.4|23961.4|23981.4|23961.4|3
1723040260000|2024-08-07 14:17:40|23983.9|23963.9|23983.9|23963.9|23983.9|23963.9|23983.9|23963.9|1
1723040270000|2024-08-07 14:17:50|23988.3|23968.3|23990.8|23970.8|23993.3|23973.3|23988.3|23968.3|6
1723040280000|2024-08-07 14:18:00|23988.3|23968.3|23988.3|23968.3|23988.3|23968.3|23988.3|23968.3|2
1723040290000|2024-08-07 14:18:10|23987.2|23967.2|23978.3|23958.3|23987.2|23967.2|23978.3|23958.3|2
1723040300000|2024-08-07 14:18:20|23977.8|23957.8|23970.8|23950.8|23977.8|23957.8|23970.8|23950.8|2
1723040320000|2024-08-07 14:18:40|23968.3|23948.3|23967.8|23947.8|23968.3|23948.3|23967.8|23947.8|0
1723040330000|2024-08-07 14:18:50|23968.3|23948.3|23967.8|23947.8|23968.3|23948.3|23967.8|23947.8|2
1723040340000|2024-08-07 14:19:00|23968.3|23948.3|23970.8|23950.8|23970.8|23950.8|23968.3|23948.3|0
1723040350000|2024-08-07 14:19:10|23970.3|23950.3|23970.8|23950.8|23970.8|23950.8|23970.3|23950.3|5
1723040360000|2024-08-07 14:19:20|||||||||1
1723040370000|2024-08-07 14:19:30|23976.4|23956.4|23979.2|23959.2|23980.3|23960.3|23976.4|23956.4|8
1723040380000|2024-08-07 14:19:40|23980.3|23960.3|23980.8|23960.8|23980.8|23960.8|23980.3|23960.3|3
1723040390000|2024-08-07 14:19:50|23985.3|23965.3|23990.8|23970.8|23992.8|23972.8|23985.3|23965.3|6
1723040400000|2024-08-07 14:20:00|23990.3|23970.3|23993.9|23973.9|23993.9|23973.9|23985.8|23965.8|29
1723040410000|2024-08-07 14:20:10|23994.4|23974.4|23984.4|23964.4|23996.4|23976.4|23984.4|23964.4|24
1723040420000|2024-08-07 14:20:20|23983.3|23963.3|23976.4|23956.4|23983.3|23963.3|23976.4|23956.4|5
1723040430000|2024-08-07 14:20:30|23976.9|23956.9|23971.4|23951.4|23978.9|23958.9|23971.4|23951.4|2
1723040440000|2024-08-07 14:20:40|23971.9|23951.9|23971.4|23951.4|23983.3|23963.3|23971.4|23951.4|5
1723040450000|2024-08-07 14:20:50|23970.8|23950.8|23966.9|23946.9|23970.8|23950.8|23961.4|23941.4|8
1723040460000|2024-08-07 14:21:00|23968.9|23948.9|23956.4|23936.4|23978.3|23953.9|23956.4|23936.4|25
1723040470000|2024-08-07 14:21:10|23958.9|23938.9|23952.4|23932.4|23958.9|23938.9|23952.4|23932.4|11
1723040480000|2024-08-07 14:21:20|23950.5|23930.5|23953|23933|23953|23933|23950.5|23930.5|14
1723040490000|2024-08-07 14:21:30|||||||||8
1723040500000|2024-08-07 14:21:40|23954.9|23934.9|23956.6|23936.6|23956.6|23936.6|23954.9|23934.9|2
1723040510000|2024-08-07 14:21:50|23958.5|23938.5|23953|23933|23958.5|23938.5|23953|23933|3
1723040520000|2024-08-07 14:22:00|23951.3|23931.3|23941.9|23921.9|23954.4|23931.3|23941.9|23914.4|44
1723040530000|2024-08-07 14:22:10|||||||||5
1723040540000|2024-08-07 14:22:20|23936.9|23916.9|23936.9|23916.9|23936.9|23916.9|23936.9|23916.9|0
1723040550000|2024-08-07 14:22:30|23934.9|23914.9|23939.4|23919.4|23939.4|23919.4|23934.9|23914.9|3
1723040560000|2024-08-07 14:22:40|23934.4|23914.4|23934.4|23914.4|23934.4|23914.4|23934.4|23914.4|3
1723040570000|2024-08-07 14:22:50|||||||||7
1723040580000|2024-08-07 14:23:00|23935.5|23915.5|23941.9|23921.9|23941.9|23921.9|23935.5|23915.5|7
1723040590000|2024-08-07 14:23:10|||||||||1
1723040600000|2024-08-07 14:23:20|23934.9|23914.9|23936.9|23916.9|23936.9|23916.9|23934.9|23914.9|12
1723040610000|2024-08-07 14:23:30|23938|23918|23938|23918|23938|23918|23938|23918|1
1723040620000|2024-08-07 14:23:40|23941.9|23921.9|23946.9|23926.9|23946.9|23926.9|23941.9|23921.9|1
1723040630000|2024-08-07 14:23:50|23947.4|23927.4|23948|23928|23948|23928|23947.4|23927.4|2
1723040640000|2024-08-07 14:24:00|23948.5|23928.5|23950.5|23930.5|23950.5|23930.5|23948.5|23928.5|1
1723040650000|2024-08-07 14:24:10|||||||||1
1723040660000|2024-08-07 14:24:20|23951|23931|23961.9|23941.9|23961.9|23941.9|23951|23931|13
1723040670000|2024-08-07 14:24:30|23959.4|23939.4|23959.4|23939.4|23959.4|23939.4|23959.4|23939.4|3
1723040680000|2024-08-07 14:24:40|23957.4|23937.4|23954.4|23934.4|23957.4|23937.4|23954.4|23934.4|1
1723040690000|2024-08-07 14:24:50|23944.1|23924.1|23936|23916|23944.1|23924.1|23936|23916|5
1723040700000|2024-08-07 14:25:00|23936.6|23916.6|23950.2|23930.2|23950.2|23930.2|23936.6|23916.6|7
1723040710000|2024-08-07 14:25:10|23959.9|23939.9|23959.9|23939.9|23959.9|23939.9|23959.9|23939.9|6
1723040720000|2024-08-07 14:25:20|23960.5|23940.5|23960.5|23940.5|23960.5|23940.5|23960.5|23940.5|2
1723040730000|2024-08-07 14:25:30|23962.4|23942.4|23959.9|23939.9|23962.4|23942.4|23959.9|23939.9|2
1723040740000|2024-08-07 14:25:40|23961|23941|23974.9|23954.9|23974.9|23954.9|23961|23941|19
1723040750000|2024-08-07 14:25:50|23979.9|23959.9|23960.5|23940.5|23979.9|23959.9|23960.5|23940.5|77
1723040760000|2024-08-07 14:26:00|23957.4|23937.4|23953.5|23933.5|23957.4|23937.4|23953|23933|34
1723040770000|2024-08-07 14:26:10|23953|23933|23934.4|23914.4|23953|23933|23934.4|23914.4|8
1723040780000|2024-08-07 14:26:20|23932.4|23912.4|23928|23908|23933|23913|23926|23906|15
1723040790000|2024-08-07 14:26:30|23931|23911|23934.1|23914.1|23934.1|23914.1|23931|23911|1
1723040800000|2024-08-07 14:26:40|23935.5|23915.5|23931|23911|23938.5|23918.5|23931|23911|6
1723040810000|2024-08-07 14:26:50|23930.5|23910.5|23930.5|23910.5|23930.5|23910.5|23930.5|23910.5|0
1723040820000|2024-08-07 14:27:00|23933.5|23913.5|23946|23906|23946.6|23916|23933.5|23906|1
1723040830000|2024-08-07 14:27:10|23936|23916|23938|23918|23946.6|23921|23936|23906.6|11
1723040840000|2024-08-07 14:27:20|23936.9|23916.9|23933|23913|23936.9|23916.9|23932.4|23912.4|2
1723040860000|2024-08-07 14:27:40|23932.4|23912.4|23918.5|23898.5|23932.4|23912.4|23918.5|23898.5|32
1723040870000|2024-08-07 14:27:50|23898.8|23878.8|23904.6|23884.6|23910.5|23884.6|23894.4|23870.5|9
1723040880000|2024-08-07 14:28:00|23905.2|23885.2|23924.9|23904.9|23930.5|23905.5|23905.2|23885.2|7
1723040890000|2024-08-07 14:28:10|23925.5|23905.5|23921.9|23901.9|23929.9|23909.9|23916.9|23896.9|7
1723040900000|2024-08-07 14:28:20|23915.8|23895.8|23910.2|23890.2|23925.8|23895.8|23910.2|23885.2|5
1723040910000|2024-08-07 14:28:30|23906.3|23886.3|23894.4|23874.4|23906.3|23886.3|23894.4|23874.4|2
1723040920000|2024-08-07 14:28:40|23896.9|23876.9|23896.9|23876.9|23896.9|23876.9|23896.9|23876.9|3
1723040930000|2024-08-07 14:28:50|23900.5|23880.5|23900.5|23880.5|23908.8|23888.8|23899.9|23879.9|17
1723040940000|2024-08-07 14:29:00|23902.4|23882.4|23900.5|23880.5|23902.4|23882.4|23899.9|23879.9|8
1723040950000|2024-08-07 14:29:10|23902.4|23882.4|23897.4|23877.4|23902.4|23882.4|23896.9|23876.9|2
1723040960000|2024-08-07 14:29:20|23901.3|23881.3|23890.2|23870.2|23901.3|23881.3|23890.2|23870.2|2
1723040970000|2024-08-07 14:29:30|23890.8|23870.8|23890.8|23870.8|23890.8|23870.8|23890.2|23870.2|1
1723040980000|2024-08-07 14:29:40|23866.9|23846.9|23853.3|23833.3|23866.9|23846.9|23853.3|23833.3|15
1723040990000|2024-08-07 14:29:50|23853.8|23833.8|23861.9|23841.9|23861.9|23841.9|23853.3|23833.3|5
1723041000000|2024-08-07 14:30:00|23862.4|23842.4|23888.8|23868.8|23888.8|23868.8|23862.4|23842.4|47
1723041010000|2024-08-07 14:30:10|23894.4|23874.4|23899.4|23879.4|23899.4|23879.4|23894.4|23874.4|3
1723041020000|2024-08-07 14:30:20|23904.4|23884.4|23894.9|23874.9|23904.4|23884.4|23893|23873|29
1723041030000|2024-08-07 14:30:30|23889.9|23869.9|23869.4|23849.4|23889.9|23869.9|23869.4|23849.4|12
1723041040000|2024-08-07 14:30:40|23869.9|23849.9|23866.3|23846.3|23869.9|23849.9|23864.4|23844.4|27
1723041050000|2024-08-07 14:30:50|23864.9|23844.9|23864.9|23844.9|23864.9|23844.9|23864.9|23844.9|0
1723041060000|2024-08-07 14:31:00|23868.8|23848.8|23862.4|23842.4|23868.8|23848.8|23861.9|23841.9|2
1723041070000|2024-08-07 14:31:10|23861.9|23841.9|23883|23863|23883|23863|23861.9|23841.9|64
1723041080000|2024-08-07 14:31:20|23888|23868|23893|23873|23893|23873|23888|23868|7
1723041090000|2024-08-07 14:31:30|23892.4|23872.4|23889|23869|23893|23873|23889|23869|4
1723041100000|2024-08-07 14:31:40|23891|23871|23888.5|23868.5|23891|23871|23888.5|23868.5|1
1723041110000|2024-08-07 14:31:50|||||||||1
1723041120000|2024-08-07 14:32:00|||||||||1
1723041140000|2024-08-07 14:32:20|||||||||3
1723041150000|2024-08-07 14:32:30|23891|23871|23891|23871|23891|23871|23891|23871|1
1723041170000|2024-08-07 14:32:50|23885.4|23865.4|23884.4|23864.4|23887.9|23867.9|23882.9|23862.9|29
1723041180000|2024-08-07 14:33:00|23881.9|23861.9|23882.9|23862.9|23882.9|23862.9|23881.9|23861.9|0
1723041190000|2024-08-07 14:33:10|23882.4|23862.4|23885.4|23865.4|23887.4|23867.4|23882.4|23862.4|4
1723041200000|2024-08-07 14:33:20|23887.4|23867.4|23897.4|23877.4|23899.9|23879.9|23887.4|23867.4|23
1723041210000|2024-08-07 14:33:30|23897.9|23877.9|23900.4|23880.4|23902.9|23882.9|23897.9|23877.9|27
1723041220000|2024-08-07 14:33:40|23899.9|23879.9|23900.4|23880.4|23900.4|23880.4|23899.9|23879.9|6
1723041230000|2024-08-07 14:33:50|23899.9|23879.9|23900.4|23880.4|23901.5|23881.5|23898.5|23878.5|10
1723041240000|2024-08-07 14:34:00|23898.5|23878.5|23902.9|23882.9|23902.9|23882.9|23898.5|23878.5|3
1723041250000|2024-08-07 14:34:10|23905.4|23885.4|23921.5|23901.5|23921.5|23901.5|23905.4|23885.4|7
1723041260000|2024-08-07 14:34:20|23920.4|23900.4|23908.5|23888.5|23920.4|23900.4|23904.9|23884.9|6
1723041270000|2024-08-07 14:34:30|23910.4|23890.4|23938.5|23918.5|23938.5|23918.5|23910.4|23890.4|21
1723041280000|2024-08-07 14:34:40|23939|23919|23937.9|23917.9|23939|23919|23937.9|23917.9|26
1723041290000|2024-08-07 14:34:50|23933.5|23913.5|23925.4|23905.4|23933.5|23913.5|23925.4|23905.4|4
1723041300000|2024-08-07 14:35:00|23922.9|23902.9|23923.5|23903.5|23923.5|23903.5|23922.9|23902.9|1
1723041310000|2024-08-07 14:35:10|23924.6|23904.6|23937.9|23917.9|23937.9|23917.9|23924.6|23904.6|4
1723041330000|2024-08-07 14:35:30|23941|23921|23950.1|23930.1|23950.1|23930.1|23941|23921|3
1723041340000|2024-08-07 14:35:40|23949.6|23929.6|23952.6|23932.6|23953.2|23933.2|23949.6|23929.6|4
1723041350000|2024-08-07 14:35:50|23953.2|23933.2|23965.4|23945.4|23965.4|23945.4|23953.2|23933.2|7
1723041360000|2024-08-07 14:36:00|23964.9|23944.9|23968.5|23948.5|23968.5|23948.5|23964.9|23944.9|8
1723041370000|2024-08-07 14:36:10|23974.3|23934.3|23964|23944|23974.3|23944|23963.5|23934.3|8
1723041380000|2024-08-07 14:36:20|23966|23946|23974|23954|23974|23954|23966|23946|10
1723041390000|2024-08-07 14:36:30|23976|23956|23979.6|23939.6|23987.4|23961|23974.6|23939.6|8
1723041400000|2024-08-07 14:36:40|23979|23939|23960.4|23940.4|23979|23945.4|23960.4|23939|4
1723041410000|2024-08-07 14:36:50|23953.5|23933.5|23953.5|23933.5|23953.5|23933.5|23953.5|23933.5|11
1723041420000|2024-08-07 14:37:00|23956|23936|23957.9|23937.9|23957.9|23937.9|23955.4|23935.4|6
1723041430000|2024-08-07 14:37:10|||||||||1
1723041440000|2024-08-07 14:37:20|23958.5|23938.5|23956|23936|23960.4|23940.4|23956|23936|3
1723041450000|2024-08-07 14:37:30|||||||||4
1723041460000|2024-08-07 14:37:40|||||||||1
1723041470000|2024-08-07 14:37:50|23952.9|23932.9|23939.3|23919.3|23952.9|23932.9|23939.3|23919.3|5
1723041480000|2024-08-07 14:38:00|23935.4|23915.4|23932.4|23912.4|23935.4|23915.4|23932.4|23912.4|5
1723041490000|2024-08-07 14:38:10|23930.7|23910.7|23924.3|23904.3|23930.7|23910.7|23924.3|23904.3|7
1723041500000|2024-08-07 14:38:20|||||||||7
1723041510000|2024-08-07 14:38:30|23919.9|23899.9|23914.9|23894.9|23919.9|23899.9|23914.9|23894.9|0
1723041520000|2024-08-07 14:38:40|23914.3|23894.3|23912.1|23892.1|23915.4|23895.4|23912.1|23892.1|9
1723041530000|2024-08-07 14:38:50|23916|23896|23917.9|23897.9|23917.9|23897.9|23916|23896|6
1723041540000|2024-08-07 14:39:00|23916|23896|23916|23896|23916|23896|23916|23896|2
1723041550000|2024-08-07 14:39:10|23917.9|23897.9|23932.9|23912.9|23932.9|23912.9|23917.9|23897.9|11
1723041560000|2024-08-07 14:39:20|23931|23911|23928.5|23908.5|23931|23911|23928.5|23908.5|23
1723041570000|2024-08-07 14:39:30|23929|23909|23931|23911|23931|23911|23929|23909|43
1723041580000|2024-08-07 14:39:40|23932.1|23912.1|23934|23914|23934|23914|23932.1|23912.1|1
1723041590000|2024-08-07 14:39:50|23943.5|23903.5|23929.6|23909.6|23943.5|23912.1|23929.6|23901.5|10
1723041600000|2024-08-07 14:40:00|23930.7|23910.7|23949.6|23929.6|23949.6|23929.6|23930.7|23910.7|2
1723041610000|2024-08-07 14:40:10|23951.5|23931.5|23954.6|23934.6|23954.6|23934.6|23951.5|23931.5|2
1723041620000|2024-08-07 14:40:20|23958.2|23938.2|23982.6|23962.6|23982.6|23962.6|23958.2|23938.2|9
1723041630000|2024-08-07 14:40:30|23983.1|23963.1|23990.1|23970.1|23990.6|23970.6|23983.1|23963.1|8
1723041640000|2024-08-07 14:40:40|||||||||1
1723041650000|2024-08-07 14:40:50|23990.6|23970.6|23992.6|23972.6|23992.6|23972.6|23990.6|23970.6|4
1723041660000|2024-08-07 14:41:00|23995.1|23975.1|24002.1|23982.1|24002.1|23982.1|23995.1|23975.1|17
1723041670000|2024-08-07 14:41:10|24002.6|23982.6|24015.1|23995.1|24015.1|23995.1|24002.6|23982.6|26
1723041680000|2024-08-07 14:41:20|24017.1|23997.1|24014.6|23994.6|24022.1|24002.1|24014.6|23994.6|4
1723041690000|2024-08-07 14:41:30|24013.5|23993.5|24006.5|23986.5|24013.5|23993.5|24006.5|23986.5|14
1723041700000|2024-08-07 14:41:40|24007.1|23987.1|24009|23989|24009|23989|24007.1|23987.1|1
1723041710000|2024-08-07 14:41:50|24009.5|23989.5|24029|24009|24029|24009|24009.5|23989.5|15
1723041720000|2024-08-07 14:42:00|24028.5|24008.5|24029|24009|24029|24009|24024.5|24004.5|3
1723041730000|2024-08-07 14:42:10|24026.5|24006.5|24029|24009|24029|24009|24026.5|24006.5|3
1723041740000|2024-08-07 14:42:20|24028.5|24008.5|24026|24006|24028.5|24008.5|24026|24006|15
1723041750000|2024-08-07 14:42:30|24025.4|24005.4|24026|24006|24026|24006|24025.4|24005.4|2
1723041760000|2024-08-07 14:42:40|24026.5|24006.5|24030.6|24010.6|24030.6|24010.6|24026.5|24006.5|6
1723041770000|2024-08-07 14:42:50|24032.6|24012.6|24032.6|24012.6|24032.6|24012.6|24032.6|24012.6|2
1723041780000|2024-08-07 14:43:00|24031.5|24011.5|24025.4|24005.4|24031.5|24011.5|24025.4|24005.4|7
1723041790000|2024-08-07 14:43:10|24020.9|24000.9|24020.9|24000.9|24020.9|24000.9|24020.9|24000.9|4
1723041800000|2024-08-07 14:43:20|24021.5|24001.5|24022|24002|24022|24002|24019.5|23999.5|0
1723041810000|2024-08-07 14:43:30|24021.5|24001.5|24021.5|24001.5|24021.5|24001.5|24021.5|24001.5|1
1723041820000|2024-08-07 14:43:40|24022|24002|24009.5|23989.5|24022|24002|24009.5|23989.5|8
1723041830000|2024-08-07 14:43:50|24007|23987|24004|23984|24009.5|23989.5|24004|23984|15
1723041840000|2024-08-07 14:44:00|24002|23982|24039.2|24019.2|24039.2|24019.2|24002|23982|102
1723041850000|2024-08-07 14:44:10|24038.7|24018.7|24024.2|24004.2|24038.7|24018.7|24024.2|24004.2|20
1723041860000|2024-08-07 14:44:20|24023.7|24003.7|24031.2|24011.2|24031.2|24011.2|24016.7|23996.7|161
1723041870000|2024-08-07 14:44:30|24029.2|24009.2|24028.7|24008.7|24029.2|24009.2|24028.7|24008.7|2
1723041880000|2024-08-07 14:44:40|24023.7|24003.7|24018.7|23998.7|24023.7|24003.7|24018.7|23998.7|2
1723041890000|2024-08-07 14:44:50|24016.7|23996.7|24031.7|24011.7|24031.7|24011.7|24016.7|23996.7|24
1723041900000|2024-08-07 14:45:00|24033.7|24013.7|24038.7|24018.7|24038.7|24018.7|24033.7|24013.7|1
1723041910000|2024-08-07 14:45:10|24036.7|24016.7|24044.2|24024.2|24044.2|24024.2|24036.2|24016.2|7
1723041920000|2024-08-07 14:45:20|24046.7|24026.7|24075.6|24055.6|24094.2|24074.2|24046.7|24026.7|115
1723041930000|2024-08-07 14:45:30|24076.7|24056.7|24069.5|24049.5|24078.7|24058.7|24069.5|24049.5|33
1723041940000|2024-08-07 14:45:40|24076.5|24056.5|24077|24057|24079|24059|24076.5|24056.5|3
1723041950000|2024-08-07 14:45:50|24078.1|24058.1|24080.1|24060.1|24082|24062|24077.6|24057.6|5
1723041960000|2024-08-07 14:46:00|24078.1|24058.1|24061.5|24041.5|24083.4|24058.1|24061.5|24041.5|52
1723041970000|2024-08-07 14:46:10|24059|24039|24049|24029|24060.9|24040.9|24049|24029|4
1723041980000|2024-08-07 14:46:20|24050.9|24030.9|24050.9|24030.9|24053.4|24033.4|24049|24029|6
1723041990000|2024-08-07 14:46:30|24048.4|24028.4|24050.4|24030.4|24050.9|24030.9|24048.4|24028.4|1
1723042000000|2024-08-07 14:46:40|24049|24029|24045.9|24025.9|24049.5|24029.5|24045.9|24025.9|8
1723042010000|2024-08-07 14:46:50|24045.4|24025.4|24037|24017|24045.4|24025.4|24036.5|24016.5|2
1723042020000|2024-08-07 14:47:00|24039|24019|24040.9|24020.9|24041.5|24021.5|24034|24014|2
1723042030000|2024-08-07 14:47:10|24041.5|24021.5|24053.4|24033.4|24053.4|24033.4|24041.5|24021.5|0
1723042040000|2024-08-07 14:47:20|||||||||1
1723042050000|2024-08-07 14:47:30|24051.5|24031.5|24049.5|24029.5|24051.5|24031.5|24049|24029|0
1723042060000|2024-08-07 14:47:40|24050.1|24030.1|24066.5|24046.5|24067|24047|24050.1|24030.1|3
1723042070000|2024-08-07 14:47:50|24065.9|24045.9|24064|24044|24065.9|24045.9|24064|24044|1
1723042080000|2024-08-07 14:48:00|24064.5|24044.5|24077|24057|24077|24057|24064.5|24044.5|6
1723042090000|2024-08-07 14:48:10|24076.5|24056.5|24076.5|24056.5|24076.5|24056.5|24076.5|24056.5|0
1723042110000|2024-08-07 14:48:30|24085.4|24045.4|24060.9|24040.9|24085.4|24050.4|24060.9|24040.9|6
1723042120000|2024-08-07 14:48:40|24058.4|24038.4|24056.5|24036.5|24059|24039|24056.5|24036.5|12
1723042140000|2024-08-07 14:49:00|24057|24037|24056.5|24036.5|24059|24039|24056.5|24036.5|2
1723042150000|2024-08-07 14:49:10|||||||||4
1723042160000|2024-08-07 14:49:20|24057|24037|24059|24039|24059|24039|24057|24037|0
1723042170000|2024-08-07 14:49:30|24060.1|24040.1|24076.5|24056.5|24076.5|24056.5|24060.1|24040.1|17
1723042180000|2024-08-07 14:49:40|24074.5|24054.5|24069|24049|24074.5|24054.5|24069|24049|6
1723042190000|2024-08-07 14:49:50|24067.9|24047.9|24067|24047|24067.9|24047.9|24065.9|24045.9|1
1723042200000|2024-08-07 14:50:00|||||||||5
1723042210000|2024-08-07 14:50:10|24069|24049|24072|24052|24074|24054|24069|24049|2
1723042220000|2024-08-07 14:50:20|24074|24054|24074|24054|24074|24054|24074|24054|0
1723042230000|2024-08-07 14:50:30|||||||||1
1723042250000|2024-08-07 14:50:50|24072.6|24052.6|24083.4|24023.4|24083.4|24054.5|24068.1|24023.4|11
1723042260000|2024-08-07 14:51:00|24054|24034|24052.3|24032.3|24054|24034|24051.8|24031.8|15
1723042270000|2024-08-07 14:51:10|24051.8|24031.8|24021.8|24001.8|24051.8|24031.8|24021.8|24001.8|46
1723042280000|2024-08-07 14:51:20|24021.2|24001.2|24021.2|24001.2|24021.2|24001.2|24021.2|24001.2|4
1723042290000|2024-08-07 14:51:30|24017.1|23997.1|24003.2|23983.2|24017.1|23997.1|24003.2|23983.2|48
1723042300000|2024-08-07 14:51:40|24003.7|23983.7|24018.7|23998.7|24019.3|23999.3|24003.7|23983.7|1
1723042310000|2024-08-07 14:51:50|24016.2|23996.2|24011.2|23991.2|24016.2|23996.2|24011.2|23991.2|2
1723042320000|2024-08-07 14:52:00|24010.7|23990.7|24008.7|23988.7|24010.7|23990.7|24008.7|23988.7|0
1723042330000|2024-08-07 14:52:10|24011.2|23991.2|23999.3|23979.3|24011.2|23991.2|23999.3|23979.3|4
1723042340000|2024-08-07 14:52:20|23998.2|23978.2|23998.2|23978.2|23998.2|23978.2|23998.2|23978.2|2
1723042350000|2024-08-07 14:52:30|23994.3|23974.3|23994.3|23974.3|23994.3|23974.3|23994.3|23974.3|0
1723042360000|2024-08-07 14:52:40|||||||||1
1723042380000|2024-08-07 14:53:00|23994.8|23974.8|23996.8|23976.8|23996.8|23976.8|23994.8|23974.8|0
1723042390000|2024-08-07 14:53:10|23997.3|23977.3|24000.4|23980.4|24008.4|23980.4|23997.3|23968.4|7
1723042400000|2024-08-07 14:53:20|23999.8|23979.8|24009.3|23969.3|24009.3|23979.8|23999.8|23969.3|0
1723042410000|2024-08-07 14:53:30|23998.4|23978.4|23998.4|23978.4|23998.4|23978.4|23998.4|23978.4|32
1723042420000|2024-08-07 14:53:40|24001.5|23981.5|24004|23984|24004.5|23984.5|24001.5|23981.5|41
1723042430000|2024-08-07 14:53:50|24004.5|23984.5|24004.5|23984.5|24004.5|23984.5|24004.5|23984.5|0
1723042440000|2024-08-07 14:54:00|24007|23987|24013.6|23993.6|24013.6|23993.6|24007|23987|0
1723042450000|2024-08-07 14:54:10|24021.5|24001.5|24027|24007|24027|24007|24021.5|24001.5|0
1723042460000|2024-08-07 14:54:20|24028.9|24008.9|24028.4|24008.4|24028.9|24008.9|24028.4|24008.4|7
1723042470000|2024-08-07 14:54:30|24027.9|24007.9|24025.9|24005.9|24027.9|24007.9|24025.9|24005.9|7
1723042480000|2024-08-07 14:54:40|24021.4|24001.4|24021.4|24001.4|24021.4|24001.4|24021.4|24001.4|1
1723042490000|2024-08-07 14:54:50|24022|24002|23996.8|23976.8|24024.5|24004.5|23996.8|23976.8|49
1723042500000|2024-08-07 14:55:00|23997.9|23977.9|24000.9|23980.9|24000.9|23980.9|23997.9|23977.9|2
1723042510000|2024-08-07 14:55:10|24005.4|23985.4|24015.4|23995.4|24015.4|23995.4|24005.4|23985.4|2
1723042520000|2024-08-07 14:55:20|24017.3|23997.3|24020.9|24000.9|24020.9|24000.9|24017.3|23997.3|12
1723042530000|2024-08-07 14:55:30|24024.8|24004.8|24026.4|24006.4|24026.4|24006.4|24024.8|24004.8|2
1723042540000|2024-08-07 14:55:40|24029.5|24009.5|24046.4|24026.4|24047|24026.4|24029.5|24007|16
1723042550000|2024-08-07 14:55:50|24044.5|24024.5|24050|24030|24050|24030|24044.5|24024.5|18
1723042560000|2024-08-07 14:56:00|24052|24032|24063.4|24043.4|24063.9|24043.9|24052|24032|3
1723042570000|2024-08-07 14:56:10|24061.4|24041.4|24056.4|24036.4|24061.4|24041.4|24056.4|24036.4|2
1723042580000|2024-08-07 14:56:20|24057|24037|24061.7|24041.7|24061.7|24041.7|24057|24037|18
1723042590000|2024-08-07 14:56:30|24063.6|24043.6|24075|24055|24075|24055|24063.6|24043.6|7
1723042600000|2024-08-07 14:56:40|||||||||1
1723042610000|2024-08-07 14:56:50|24077.5|24037.5|24066.4|24046.4|24077.5|24046.4|24066.4|24037.5|4
1723042620000|2024-08-07 14:57:00|||||||||1
1723042630000|2024-08-07 14:57:10|24062.5|24042.5|24062.5|24042.5|24062.5|24042.5|24062.5|24042.5|0
1723042640000|2024-08-07 14:57:20|24060.6|24040.6|24059.5|24039.5|24060.6|24040.6|24059.5|24039.5|5
1723042650000|2024-08-07 14:57:30|24057.5|24037.5|24057.5|24037.5|24057.5|24037.5|24055|24035|2
1723042660000|2024-08-07 14:57:40|24055|24035|24052.5|24032.5|24057.5|24037.5|24052.5|24032.5|7
1723042670000|2024-08-07 14:57:50|24050.6|24030.6|24037.5|24017.5|24050.6|24030.6|24035|24015|6
1723042680000|2024-08-07 14:58:00|24038.1|24018.1|24037|24017|24042.5|24022.5|24037|24017|16
1723042700000|2024-08-07 14:58:20|24035.9|24015.9|24022.5|24002.5|24035.9|24015.9|24022.5|24002.5|4
1723042710000|2024-08-07 14:58:30|24025|24005|24027.5|24007.5|24027.5|24007.5|24025|24005|3
1723042720000|2024-08-07 14:58:40|24027|24007|24037.5|24017.5|24037.5|24017.5|24027|24007|14
1723042730000|2024-08-07 14:58:50|24038.6|24018.6|24042|24022|24042.5|24022.5|24038.6|24018.6|4
1723042740000|2024-08-07 14:59:00|24043.9|24023.9|24043.9|24023.9|24043.9|24023.9|24043.9|24023.9|6
1723042750000|2024-08-07 14:59:10|||||||||3
1723042760000|2024-08-07 14:59:20|24041.4|24021.4|24030|24010|24042|24022|24030|24010|6
1723042770000|2024-08-07 14:59:30|24031.1|24011.1|24033.1|24013.1|24033.1|24013.1|24031.1|24011.1|10
1723042780000|2024-08-07 14:59:40|24035|24015|24039.2|24019.2|24039.2|24019.2|24035|24015|27
1723042790000|2024-08-07 14:59:50|24050.8|24010.8|24051.3|24011.3|24051.3|24011.3|24050.8|24010.8|1
1723042800000|2024-08-07 15:00:00|24048.8|24028.8|24068.6|24048.6|24071.1|24051.1|24048.8|24028.8|14
1723042810000|2024-08-07 15:00:10|24071.1|24051.1|24073.6|24053.6|24073.6|24053.6|24071.1|24051.1|0
1723042820000|2024-08-07 15:00:20|24073.1|24053.1|24073.1|24053.1|24073.1|24053.1|24073.1|24053.1|0
1723042830000|2024-08-07 15:00:30|24071.1|24051.1|24071.1|24051.1|24071.1|24051.1|24071.1|24051.1|3
1723042840000|2024-08-07 15:00:40|24071.7|24051.7|24079.2|24059.2|24079.2|24059.2|24071.7|24051.7|4
1723042850000|2024-08-07 15:00:50|24081.7|24061.7|24081.7|24061.7|24081.7|24061.7|24081.7|24061.7|4
1723042860000|2024-08-07 15:01:00|24083.8|24063.8|24109.2|24089.2|24111.1|24091.1|24083.8|24063.8|64
1723042870000|2024-08-07 15:01:10|24108.1|24088.1|24096.1|24076.1|24108.1|24088.1|24096.1|24076.1|4
1723042880000|2024-08-07 15:01:20|24094.2|24074.2|24094.2|24074.2|24094.2|24074.2|24094.2|24074.2|1
1723042890000|2024-08-07 15:01:30|24094.7|24074.7|24107.2|24087.2|24107.2|24087.2|24094.7|24074.7|4
1723042900000|2024-08-07 15:01:40|24106.7|24086.7|24103.1|24083.1|24106.7|24086.7|24103.1|24083.1|9
1723042910000|2024-08-07 15:01:50|24102.5|24082.5|24102.5|24082.5|24102.5|24082.5|24102.5|24082.5|1
1723042920000|2024-08-07 15:02:00|24098.6|24078.6|24093.6|24073.6|24098.6|24078.6|24093.6|24073.6|6
1723042930000|2024-08-07 15:02:10|24091.6|24071.6|24092.2|24072.2|24092.2|24072.2|24091.1|24071.1|2
1723042940000|2024-08-07 15:02:20|24094.1|24074.1|24094.1|24074.1|24094.1|24074.1|24094.1|24074.1|1
1723042950000|2024-08-07 15:02:30|24094.7|24074.7|24098.1|24078.1|24101.1|24081.1|24094.7|24074.7|4
1723042960000|2024-08-07 15:02:40|24096.1|24076.1|24099.1|24079.1|24099.1|24079.1|24096.1|24076.1|6
1723042970000|2024-08-07 15:02:50|24099.7|24079.7|24102.2|24082.2|24102.2|24082.2|24099.7|24079.7|1
1723042980000|2024-08-07 15:03:00|24104.1|24084.1|24109.1|24089.1|24111.6|24091.6|24104.1|24084.1|2
1723042990000|2024-08-07 15:03:10|24109.7|24089.7|24111.6|24091.6|24111.6|24091.6|24109.1|24089.1|0
1723043000000|2024-08-07 15:03:20|||||||||3
1723043010000|2024-08-07 15:03:30|24098.6|24078.6|24095.5|24075.5|24098.6|24078.6|24095.5|24075.5|23
1723043020000|2024-08-07 15:03:40|24098|24078|24095.5|24075.5|24098|24078|24095.5|24075.5|4
1723043030000|2024-08-07 15:03:50|24096.1|24076.1|24095.5|24075.5|24098|24078|24095.5|24075.5|7
1723043040000|2024-08-07 15:04:00|24096.1|24076.1|24098|24078|24098|24078|24096.1|24076.1|2
1723043050000|2024-08-07 15:04:10|24093.6|24073.6|24093.6|24073.6|24094.1|24074.1|24093.6|24073.6|7
1723043060000|2024-08-07 15:04:20|24092.2|24072.2|24094.1|24074.1|24094.1|24074.1|24092.2|24072.2|0
1723043070000|2024-08-07 15:04:30|24091.6|24071.6|24091.6|24071.6|24094.1|24074.1|24091.6|24071.6|2
1723043080000|2024-08-07 15:04:40|||||||||2
1723043090000|2024-08-07 15:04:50|24092.2|24072.2|24091.1|24071.1|24094.1|24074.1|24091.1|24071.1|4
1723043100000|2024-08-07 15:05:00|24087.7|24067.7|24109.7|24089.7|24109.7|24089.7|24087.7|24067.7|42
1723043110000|2024-08-07 15:05:10|24110.2|24090.2|24118.3|24098.3|24118.3|24098.3|24110.2|24090.2|16
1723043120000|2024-08-07 15:05:20|24120.2|24100.2|24136.3|24116.3|24136.3|24116.3|24120.2|24100.2|58
1723043130000|2024-08-07 15:05:30|24135.8|24115.8|24136.3|24116.3|24136.3|24116.3|24135.8|24115.8|31
1723043140000|2024-08-07 15:05:40|24136.9|24116.9|24152.2|24132.2|24163.3|24135.5|24136.9|24116.9|24
1723043150000|2024-08-07 15:05:50|24151.6|24131.6|24127.7|24107.7|24151.6|24131.6|24127.7|24107.7|74
1723043160000|2024-08-07 15:06:00|24128.3|24108.3|24128.3|24108.3|24128.3|24108.3|24128.3|24108.3|5
1723043170000|2024-08-07 15:06:10|24129.4|24109.4|24131.3|24111.3|24133.3|24113.3|24129.4|24109.4|42
1723043180000|2024-08-07 15:06:20|24127.7|24107.7|24127.2|24107.2|24127.7|24107.7|24125.2|24105.2|14
1723043190000|2024-08-07 15:06:30|24122.7|24102.7|24120.2|24100.2|24122.7|24102.7|24120.2|24100.2|12
1723043200000|2024-08-07 15:06:40|24119.7|24099.7|24122.2|24102.2|24122.2|24102.2|24119.7|24099.7|2
1723043210000|2024-08-07 15:06:50|24122.7|24102.7|24127.7|24107.7|24127.7|24107.7|24122.7|24102.7|1
1723043220000|2024-08-07 15:07:00|24127.2|24107.2|24127.7|24107.7|24127.7|24107.7|24125.2|24105.2|5
1723043240000|2024-08-07 15:07:20|24128.8|24108.8|24140.2|24120.2|24140.2|24120.2|24128.8|24108.8|14
1723043250000|2024-08-07 15:07:30|24139.1|24119.1|24140.2|24120.2|24140.2|24120.2|24135.2|24115.2|2
1723043260000|2024-08-07 15:07:40|24140.8|24120.8|24140.8|24100.8|24148.6|24122.7|24140.8|24100.8|22
1723043270000|2024-08-07 15:07:50|24129.1|24109.1|24120.2|24100.2|24129.1|24109.1|24119.7|24099.7|1
1723043280000|2024-08-07 15:08:00|24122.2|24102.2|24122.7|24102.7|24122.7|24102.7|24122.2|24102.2|0
1723043290000|2024-08-07 15:08:10|24123.3|24103.3|24125.2|24105.2|24125.2|24105.2|24123.3|24103.3|1
1723043320000|2024-08-07 15:08:40|24124.7|24104.7|24127.7|24107.7|24127.7|24107.7|24124.7|24104.7|0
1723043330000|2024-08-07 15:08:50|24127.2|24107.2|24126.6|24106.6|24127.2|24107.2|24126.6|24106.6|3
1723043340000|2024-08-07 15:09:00|24122.7|24102.7|24106.6|24086.6|24122.7|24102.7|24106.1|24086.1|39
1723043350000|2024-08-07 15:09:10|24108.6|24088.6|24107.2|24087.2|24108.6|24088.6|24106.6|24086.6|2
1723043360000|2024-08-07 15:09:20|24109.1|24089.1|24106.6|24086.6|24109.1|24089.1|24106.6|24086.6|5
1723043400000|2024-08-07 15:10:00|24107.2|24087.2|24116.6|24096.6|24116.6|24096.6|24107.2|24087.2|1
1723043410000|2024-08-07 15:10:10|24119.7|24099.7|24117.7|24097.7|24119.7|24099.7|24117.7|24097.7|17
1723043420000|2024-08-07 15:10:20|24114.7|24094.7|24113.6|24093.6|24117.2|24097.2|24113.6|24093.6|22
1723043430000|2024-08-07 15:10:30|24109.7|24089.7|24109.7|24089.7|24109.7|24089.7|24109.7|24089.7|0
1723043440000|2024-08-07 15:10:40|24108.6|24088.6|24118.8|24098.8|24118.8|24098.8|24108.6|24088.6|2
1723043450000|2024-08-07 15:10:50|24123.2|24103.2|24125.7|24105.7|24125.7|24105.7|24123.2|24103.2|3
1723043460000|2024-08-07 15:11:00|24127.7|24107.7|24129.7|24109.7|24129.7|24109.7|24127.7|24107.7|4
1723043480000|2024-08-07 15:11:20|24130.7|24110.7|24132.7|24112.7|24132.7|24112.7|24130.7|24110.7|0
1723043500000|2024-08-07 15:11:40|24133.2|24113.2|24132.7|24112.7|24135.2|24115.2|24132.7|24112.7|4
1723043510000|2024-08-07 15:11:50|24132.2|24112.2|24132.2|24112.2|24132.2|24112.2|24132.2|24112.2|4
1723043520000|2024-08-07 15:12:00|24132.7|24112.7|24137.2|24117.2|24137.2|24117.2|24132.7|24112.7|0
1723043530000|2024-08-07 15:12:10|24148.7|24128.7|24164|24144|24172.9|24144|24148.7|24128.7|13
1723043540000|2024-08-07 15:12:20|24178.2|24158.2|24177.7|24157.7|24180.2|24160.2|24177.7|24157.7|3
1723043550000|2024-08-07 15:12:30|24177.1|24157.1|24177.1|24157.1|24177.1|24157.1|24177.1|24157.1|3
1723043560000|2024-08-07 15:12:40|24179.1|24159.1|24179.6|24159.6|24179.6|24159.6|24179.1|24159.1|64
1723043580000|2024-08-07 15:13:00|24175.2|24155.2|24175.2|24155.2|24175.2|24155.2|24175.2|24155.2|3
1723043590000|2024-08-07 15:13:10|24175.7|24155.7|24180.2|24160.2|24180.2|24160.2|24175.7|24155.7|1
1723043610000|2024-08-07 15:13:30|24175.2|24155.2|24172.1|24152.1|24175.2|24155.2|24169.6|24149.6|7
1723043620000|2024-08-07 15:13:40|24170.2|24150.2|24170.2|24150.2|24170.2|24150.2|24169.6|24149.6|4
1723043630000|2024-08-07 15:13:50|24172.1|24152.1|24166.6|24146.6|24172.1|24152.1|24166.6|24146.6|8
1723043640000|2024-08-07 15:14:00|24164.6|24144.6|24161.6|24141.6|24164.6|24144.6|24161.6|24141.6|18
1723043650000|2024-08-07 15:14:10|24157.7|24137.7|24146.6|24126.6|24157.7|24137.7|24146.6|24126.6|9
1723043660000|2024-08-07 15:14:20|24147.1|24127.1|24147.1|24127.1|24147.1|24127.1|24147.1|24127.1|2
1723043670000|2024-08-07 15:14:30|24147.7|24127.7|24147.7|24127.7|24148.2|24128.2|24147.7|24127.7|0
1723043680000|2024-08-07 15:14:40|24145.7|24125.7|24145.7|24125.7|24145.7|24125.7|24145.7|24125.7|7
1723043690000|2024-08-07 15:14:50|24149.1|24129.1|24149.6|24129.6|24149.6|24129.6|24147.1|24127.1|3
1723043700000|2024-08-07 15:15:00|24160.2|24140.2|24157.5|24137.5|24160.2|24140.2|24157.5|24137.5|44
1723043710000|2024-08-07 15:15:10|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|1
1723043720000|2024-08-07 15:15:20|24146.6|24126.6|24140.2|24120.2|24146.6|24126.6|24137.7|24117.7|10
1723043730000|2024-08-07 15:15:30|24142.7|24122.7|24153.2|24133.2|24153.2|24133.2|24142.7|24122.7|8
1723043740000|2024-08-07 15:15:40|24155.2|24135.2|24167.7|24147.7|24167.7|24147.7|24155.2|24135.2|11
1723043750000|2024-08-07 15:15:50|24168.2|24148.2|24167.7|24147.7|24168.2|24148.2|24167.7|24147.7|7
1723043760000|2024-08-07 15:16:00|24166.6|24146.6|24158.2|24138.2|24166.6|24146.6|24155.2|24135.2|17
1723043770000|2024-08-07 15:16:10|24160.2|24140.2|24167.7|24147.7|24167.7|24147.7|24160.2|24140.2|6
1723043780000|2024-08-07 15:16:20|24164.6|24144.6|24162.7|24142.7|24164.6|24144.6|24162.1|24142.1|5
1723043790000|2024-08-07 15:16:30|||||||||1
1723043800000|2024-08-07 15:16:40|24162.1|24142.1|24159.6|24139.6|24162.1|24142.1|24155.2|24135.2|6
1723043810000|2024-08-07 15:16:50|24160.2|24140.2|24145.7|24125.7|24166.6|24140.2|24145.2|24120.2|3
1723043820000|2024-08-07 15:17:00|24147.7|24127.7|24147.7|24127.7|24147.7|24127.7|24147.7|24127.7|11
1723043840000|2024-08-07 15:17:20|24147.1|24127.1|24149.3|24129.3|24149.3|24129.3|24145.2|24125.2|34
1723043850000|2024-08-07 15:17:30|24151.3|24131.3|24153.8|24133.8|24161.3|24141.3|24151.3|24131.3|62
1723043860000|2024-08-07 15:17:40|24154.3|24134.3|24156.8|24136.8|24156.8|24136.8|24154.3|24134.3|1
1723043870000|2024-08-07 15:17:50|24156.3|24136.3|24156.3|24136.3|24156.3|24136.3|24156.3|24136.3|0
1723043880000|2024-08-07 15:18:00|||||||||4
1723043890000|2024-08-07 15:18:10|24155.7|24135.7|24155.7|24135.7|24156.3|24136.3|24155.7|24135.7|2
1723043900000|2024-08-07 15:18:20|24156.3|24136.3|24161.3|24141.3|24161.8|24141.8|24156.3|24136.3|3
1723043910000|2024-08-07 15:18:30|24161.8|24141.8|24163.8|24143.8|24163.8|24143.8|24161.8|24141.8|2
1723043920000|2024-08-07 15:18:40|24166.8|24146.8|24173.8|24153.8|24173.8|24153.8|24166.8|24146.8|11
1723043930000|2024-08-07 15:18:50|24172.7|24152.7|24166.3|24146.3|24172.7|24152.7|24166.3|24146.3|1
1723043940000|2024-08-07 15:19:00|24168.2|24148.2|24173.8|24153.8|24173.8|24153.8|24168.2|24148.2|4
1723043950000|2024-08-07 15:19:10|24174.3|24154.3|24173.8|24153.8|24174.3|24154.3|24173.8|24153.8|4
1723043960000|2024-08-07 15:19:20|24174.3|24154.3|24173.8|24153.8|24174.3|24154.3|24173.8|24153.8|5
1723043970000|2024-08-07 15:19:30|24175.7|24155.7|24163.8|24143.8|24175.7|24155.7|24163.8|24143.8|21
1723043980000|2024-08-07 15:19:40|24161.3|24141.3|24156.3|24136.3|24161.3|24141.3|24156.3|24136.3|5
1723043990000|2024-08-07 15:19:50|24155.7|24135.7|24155.7|24135.7|24155.7|24135.7|24155.7|24135.7|6
1723044000000|2024-08-07 15:20:00|24155.2|24135.2|24155.7|24135.7|24155.7|24135.7|24155.2|24135.2|13
1723044010000|2024-08-07 15:20:10|24156.3|24136.3|24156.3|24136.3|24156.3|24136.3|24156.3|24136.3|3
1723044030000|2024-08-07 15:20:30|24164.6|24124.6|24143.2|24123.2|24164.6|24124.6|24140.2|24114.8|34
1723044040000|2024-08-07 15:20:40|24141.3|24121.3|24145.7|24125.7|24145.7|24125.7|24141.3|24121.3|6
1723044050000|2024-08-07 15:20:50|24149.6|24129.6|24143.2|24123.2|24151.6|24131.6|24143.2|24123.2|14
1723044060000|2024-08-07 15:21:00|24141.2|24121.2|24147.9|24127.9|24147.9|24127.9|24141.2|24121.2|14
1723044070000|2024-08-07 15:21:10|24153.7|24133.7|24146.2|24126.2|24153.7|24133.7|24146.2|24126.2|18
1723044080000|2024-08-07 15:21:20|24140.7|24120.7|24128.2|24108.2|24140.7|24120.7|24128.2|24108.2|24
1723044090000|2024-08-07 15:21:30|24127.7|24107.7|24120.7|24100.7|24127.7|24107.7|24120.7|24100.7|58
1723044100000|2024-08-07 15:21:40|24120.2|24100.2|24125.7|24105.7|24125.7|24105.7|24120.2|24100.2|3
1723044110000|2024-08-07 15:21:50|24130.7|24110.7|24138.7|24118.7|24138.7|24118.7|24130.7|24110.7|1
1723044120000|2024-08-07 15:22:00|24143.2|24123.2|24148.2|24128.2|24148.7|24128.7|24143.2|24123.2|14
1723044140000|2024-08-07 15:22:20|||||||||1
1723044150000|2024-08-07 15:22:30|||||||||2
1723044160000|2024-08-07 15:22:40|24150.7|24130.7|24150.7|24130.7|24150.7|24130.7|24150.7|24130.7|1
1723044170000|2024-08-07 15:22:50|24151.2|24131.2|24158.7|24138.7|24158.7|24138.7|24151.2|24131.2|3
1723044180000|2024-08-07 15:23:00|24159.3|24139.3|24168.7|24148.7|24168.7|24148.7|24159.3|24139.3|5
1723044190000|2024-08-07 15:23:10|||||||||2
1723044200000|2024-08-07 15:23:20|24171.2|24151.2|24171.2|24151.2|24171.2|24151.2|24171.2|24151.2|1
1723044210000|2024-08-07 15:23:30|24170.7|24150.7|24159.1|24139.1|24170.7|24150.7|24159.1|24139.1|10
1723044220000|2024-08-07 15:23:40|24153.2|24133.2|24153.7|24133.7|24153.7|24133.7|24153.2|24133.2|2
1723044230000|2024-08-07 15:23:50|24155.7|24135.7|24155.7|24135.7|24155.7|24135.7|24155.7|24135.7|1
1723044240000|2024-08-07 15:24:00|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|10
1723044260000|2024-08-07 15:24:20|||||||||3
1723044270000|2024-08-07 15:24:30|24160.7|24140.7|24160.1|24140.1|24160.7|24140.7|24160.1|24140.1|4
1723044280000|2024-08-07 15:24:40|24158.2|24138.2|24155.7|24135.7|24158.2|24138.2|24150.7|24130.7|4
1723044290000|2024-08-07 15:24:50|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|2
1723044300000|2024-08-07 15:25:00|24158.7|24138.7|24186.2|24166.2|24186.2|24166.2|24158.7|24138.7|22
1723044310000|2024-08-07 15:25:10|24185.1|24165.1|24167.6|24147.6|24185.1|24165.1|24167.6|24147.6|34
1723044320000|2024-08-07 15:25:20|24168.2|24148.2|24158.7|24138.7|24196|24158.7|24156.2|24136|49
1723044330000|2024-08-07 15:25:30|24159.3|24139.3|24168.2|24148.2|24168.2|24148.2|24159.3|24139.3|2
1723044340000|2024-08-07 15:25:40|24169.3|24149.3|24183.2|24163.2|24186.8|24163.7|24169.3|24146.8|15
1723044350000|2024-08-07 15:25:50|24182.6|24162.6|24184.3|24164.3|24184.8|24164.8|24180.7|24160.7|20
1723044360000|2024-08-07 15:26:00|24183.7|24163.7|24163.2|24143.2|24183.7|24163.7|24163.2|24143.2|22
1723044370000|2024-08-07 15:26:10|24161.2|24141.2|24176.2|24156.2|24176.2|24156.2|24161.2|24141.2|14
1723044380000|2024-08-07 15:26:20|24183.7|24163.7|24183.7|24163.7|24183.7|24163.7|24183.7|24163.7|14
1723044390000|2024-08-07 15:26:30|24184.8|24164.8|24186.8|24166.8|24186.8|24166.8|24184.8|24164.8|40
1723044410000|2024-08-07 15:26:50|24188.7|24168.7|24193.7|24173.7|24193.7|24173.7|24188.7|24168.7|5
1723044420000|2024-08-07 15:27:00|24194.3|24174.3|24196.2|24176.2|24196.2|24176.2|24194.3|24174.3|9
1723044430000|2024-08-07 15:27:10|24198.7|24178.7|24201.2|24181.2|24201.2|24181.2|24198.7|24178.7|5
1723044440000|2024-08-07 15:27:20|24201.8|24181.8|24203.7|24183.7|24203.7|24183.7|24201.8|24181.8|5
1723044450000|2024-08-07 15:27:30|24198.7|24178.7|24198.7|24178.7|24198.7|24178.7|24196.2|24176.2|14
1723044460000|2024-08-07 15:27:40|24196.2|24176.2|24196.2|24176.2|24196.2|24176.2|24193.7|24173.7|3
1723044470000|2024-08-07 15:27:50|24193.2|24173.2|24193.2|24173.2|24193.2|24173.2|24193.2|24173.2|4
1723044480000|2024-08-07 15:28:00|24191.2|24171.2|24191.2|24171.2|24191.2|24171.2|24189.3|24169.3|4
1723044490000|2024-08-07 15:28:10|24190.7|24170.7|24193.7|24173.7|24193.7|24173.7|24188.7|24168.7|3
1723044500000|2024-08-07 15:28:20|||||||||1
1723044510000|2024-08-07 15:28:30|24194.3|24174.3|24193.7|24173.7|24198.7|24178.7|24191.2|24171.2|7
1723044520000|2024-08-07 15:28:40|24193.2|24173.2|24193.2|24173.2|24193.2|24173.2|24193.2|24173.2|3
1723044530000|2024-08-07 15:28:50|24195.7|24175.7|24195.7|24175.7|24195.7|24175.7|24195.7|24175.7|4
1723044540000|2024-08-07 15:29:00|24193.2|24173.2|24198.7|24178.7|24198.7|24178.7|24193.2|24173.2|18
1723044550000|2024-08-07 15:29:10|24195.7|24175.7|24195.7|24175.7|24195.7|24175.7|24195.7|24175.7|7
1723044560000|2024-08-07 15:29:20|24195.1|24175.1|24193.2|24173.2|24195.1|24175.1|24193.2|24173.2|3
1723044570000|2024-08-07 15:29:30|24191.2|24171.2|24191.2|24171.2|24191.2|24171.2|24191.2|24171.2|4
1723044580000|2024-08-07 15:29:40|24193.7|24173.7|24195.7|24175.7|24196.2|24176.2|24193.7|24173.7|6
1723044590000|2024-08-07 15:29:50|24195.1|24175.1|24193.2|24173.2|24195.1|24175.1|24193.2|24173.2|5
1723044600000|2024-08-07 15:30:00|24198.7|24178.7|24196.2|24176.2|24198.7|24178.7|24196.2|24176.2|9
1723044610000|2024-08-07 15:30:10|24198.2|24178.2|24198.2|24178.2|24198.2|24178.2|24195.7|24175.7|8
1723044620000|2024-08-07 15:30:20|24196.8|24176.8|24216.2|24196.2|24216.8|24196.8|24196.8|24176.8|10
1723044630000|2024-08-07 15:30:30|24215.7|24195.7|24213.7|24193.7|24216.2|24196.2|24213.2|24193.2|3
1723044640000|2024-08-07 15:30:40|24212.6|24192.6|24213.7|24193.7|24213.7|24193.7|24208.7|24188.7|6
1723044650000|2024-08-07 15:30:50|24213.2|24193.2|24213.7|24193.7|24213.7|24193.7|24213.2|24193.2|1
1723044660000|2024-08-07 15:31:00|24216.2|24196.2|24213.7|24193.7|24216.2|24196.2|24213.2|24193.2|7
1723044670000|2024-08-07 15:31:10|24211.2|24191.2|24210.7|24190.7|24211.2|24191.2|24210.7|24190.7|8
1723044680000|2024-08-07 15:31:20|24208.7|24188.7|24209.8|24189.8|24209.8|24189.8|24208.7|24188.7|6
1723044690000|2024-08-07 15:31:30|24213.7|24193.7|24209.2|24189.2|24213.7|24193.7|24208.7|24188.7|4
1723044700000|2024-08-07 15:31:40|24211.2|24191.2|24213.2|24193.2|24213.2|24193.2|24211.2|24191.2|8
1723044720000|2024-08-07 15:32:00|||||||||4
1723044730000|2024-08-07 15:32:10|||||||||5
1723044740000|2024-08-07 15:32:20|24216.2|24196.2|24226.2|24206.2|24226.2|24206.2|24216.2|24196.2|27
1723044750000|2024-08-07 15:32:30|24228.7|24208.7|24225.1|24205.1|24228.7|24208.7|24225.1|24205.1|8
1723044760000|2024-08-07 15:32:40|24224|24204|24222.6|24202.6|24224|24204|24222.6|24202.6|2
1723044770000|2024-08-07 15:32:50|24220.1|24200.1|24218.2|24198.2|24220.1|24200.1|24215.7|24195.7|7
1723044780000|2024-08-07 15:33:00|24218.1|24198.1|24218.1|24198.1|24218.1|24198.1|24218.1|24198.1|6
1723044790000|2024-08-07 15:33:10|||||||||5
1723044800000|2024-08-07 15:33:20|24213.7|24193.7|24213.1|24193.1|24213.7|24193.7|24213.1|24193.1|5
1723044810000|2024-08-07 15:33:30|24212.6|24192.6|24208.1|24188.1|24212.6|24192.6|24208.1|24188.1|10
1723044820000|2024-08-07 15:33:40|24210.6|24190.6|24219.2|24199.2|24219.2|24199.2|24210.6|24190.6|196
1723044830000|2024-08-07 15:33:50|24222.3|24202.3|24229.8|24209.8|24229.8|24209.8|24222.3|24202.3|21
1723044840000|2024-08-07 15:34:00|24230.9|24210.9|24281.7|24261.7|24283.7|24263.7|24230.9|24210.9|15
1723044850000|2024-08-07 15:34:10|24279.8|24259.8|24276.7|24256.7|24281.7|24261.7|24271.7|24251.7|18
1723044860000|2024-08-07 15:34:20|24274.2|24254.2|24275.9|24255.9|24279.8|24259.8|24270.3|24250.3|230
1723044870000|2024-08-07 15:34:30|24275.3|24255.3|24272.8|24252.8|24275.3|24255.3|24270.3|24250.3|8
1723044880000|2024-08-07 15:34:40|24273.4|24253.4|24267.3|24247.3|24287.8|24267.8|24267.3|24247.3|73
1723044890000|2024-08-07 15:34:50|24267.8|24247.8|24270.3|24250.3|24272.8|24252.8|24265.9|24245.9|26
1723044900000|2024-08-07 15:35:00|24269.8|24249.8|24262.8|24242.8|24269.8|24249.8|24260.3|24240.3|20
1723044910000|2024-08-07 15:35:10|24260.9|24240.9|24260.3|24240.3|24262.8|24242.8|24260.3|24240.3|4
1723044920000|2024-08-07 15:35:20|24260.9|24240.9|24261.4|24241.4|24262.8|24242.8|24260.3|24240.3|4
1723044930000|2024-08-07 15:35:30|24260.9|24240.9|24273.4|24253.4|24273.4|24253.4|24260.9|24240.9|17
1723044940000|2024-08-07 15:35:40|24272.8|24252.8|24282.8|24262.8|24283.4|24263.4|24272.8|24252.8|10
1723044950000|2024-08-07 15:35:50|24283.4|24263.4|24278.4|24258.4|24285.9|24265.9|24277.8|24257.8|57
1723044960000|2024-08-07 15:36:00|24280.3|24260.3|24275.9|24255.9|24280.3|24260.3|24275.9|24255.9|6
1723044970000|2024-08-07 15:36:10|24270.9|24250.9|24265.3|24245.3|24270.9|24250.9|24265.3|24245.3|59
1723044980000|2024-08-07 15:36:20|24264.8|24244.8|24259.8|24239.8|24264.8|24244.8|24259.8|24239.8|17
1723044990000|2024-08-07 15:36:30|24257.8|24237.8|24257.8|24237.8|24260.9|24240.9|24257.8|24237.8|11
1723045000000|2024-08-07 15:36:40|24255.9|24235.9|24253.4|24233.4|24255.9|24235.9|24248.4|24228.4|14
1723045010000|2024-08-07 15:36:50|24258.4|24238.4|24252.8|24232.8|24258.4|24238.4|24252.8|24232.8|9
1723045020000|2024-08-07 15:37:00|24254.8|24234.8|24250.3|24230.3|24254.8|24234.8|24250.3|24230.3|4
1723045030000|2024-08-07 15:37:10|24251.9|24231.9|24266.9|24246.9|24266.9|24246.9|24251.9|24231.9|92
1723045040000|2024-08-07 15:37:20|24266.4|24246.4|24266.4|24246.4|24268.9|24248.9|24266.4|24246.4|23
1723045050000|2024-08-07 15:37:30|24265.9|24245.9|24266.4|24246.4|24266.4|24246.4|24265.9|24245.9|2
1723045060000|2024-08-07 15:37:40|||||||||15
1723045070000|2024-08-07 15:37:50|24268.9|24248.9|24269.4|24249.4|24269.4|24249.4|24268.9|24248.9|11
1723045080000|2024-08-07 15:38:00|24268.9|24248.9|24272.5|24252.5|24272.5|24252.5|24268.9|24248.9|11
1723045090000|2024-08-07 15:38:10|24274.4|24254.4|24274.4|24254.4|24274.4|24254.4|24274.4|24254.4|0
1723045100000|2024-08-07 15:38:20|24273.9|24253.9|24271.4|24251.4|24273.9|24253.9|24271.4|24251.4|4
1723045110000|2024-08-07 15:38:30|24270.9|24250.9|24268.9|24248.9|24270.9|24250.9|24268.9|24248.9|4
1723045120000|2024-08-07 15:38:40|24268.4|24248.4|24261.9|24241.9|24268.4|24248.4|24261.9|24241.9|44
1723045130000|2024-08-07 15:38:50|24261.4|24241.4|24260|24240|24261.4|24241.4|24259.4|24239.4|7
1723045140000|2024-08-07 15:39:00|24261.9|24241.9|24276.4|24256.4|24276.4|24256.4|24259.4|24239.4|7
1723045150000|2024-08-07 15:39:10|24252.6|24212.6|24235.5|24215.5|24252.6|24215.5|24228.3|24203.9|32
1723045160000|2024-08-07 15:39:20|24240.8|24220.8|24236.4|24216.4|24240.8|24220.8|24236.4|24216.4|4
1723045170000|2024-08-07 15:39:30|24234.4|24214.4|24223.9|24203.9|24234.4|24214.4|24222.5|24202.5|7
1723045180000|2024-08-07 15:39:40|24225.8|24205.8|24223.9|24203.9|24225.8|24205.8|24223.9|24203.9|6
1723045190000|2024-08-07 15:39:50|24224.4|24204.4|24228.9|24208.9|24228.9|24208.9|24224.4|24204.4|1
1723045200000|2024-08-07 15:40:00|24230|24210|24236.9|24216.9|24236.9|24216.9|24230|24210|0
1723045210000|2024-08-07 15:40:10|24235|24215|24233.9|24213.9|24235|24215|24233.3|24213.3|4
1723045220000|2024-08-07 15:40:20|24233.3|24213.3|24208.9|24188.9|24233.3|24213.3|24208.9|24188.9|12
1723045230000|2024-08-07 15:40:30|24209.4|24189.4|24218.9|24198.9|24223.9|24198.9|24209.4|24183.9|8
1723045240000|2024-08-07 15:40:40|24221.4|24201.4|24235.8|24215.8|24235.8|24215.8|24221.4|24201.4|1
1723045250000|2024-08-07 15:40:50|24233.9|24213.9|24229.2|24209.2|24240.3|24213.9|24229.2|24200.3|114
1723045260000|2024-08-07 15:41:00|24227.3|24207.3|24266.4|24246.4|24266.4|24246.4|24227.2|24207.2|7
1723045270000|2024-08-07 15:41:10|24270.3|24250.3|24286.9|24266.9|24291.4|24271.4|24270.3|24250.3|88
1723045280000|2024-08-07 15:41:20|24286.4|24266.4|24279.4|24259.4|24286.4|24266.4|24279.4|24259.4|13
1723045290000|2024-08-07 15:41:30|24278.9|24258.9|24268.9|24248.9|24278.9|24258.9|24262.8|24242.8|10
1723045300000|2024-08-07 15:41:40|24268.3|24248.3|24268.9|24248.9|24270.8|24250.8|24267.8|24247.8|1
1723045310000|2024-08-07 15:41:50|24266.4|24246.4|24268.9|24248.9|24268.9|24248.9|24266.4|24246.4|83
1723045320000|2024-08-07 15:42:00|24270|24250|24271.9|24251.9|24271.9|24251.9|24270|24250|0
1723045330000|2024-08-07 15:42:10|24273.9|24253.9|24273.9|24253.9|24273.9|24253.9|24273.9|24253.9|0
1723045340000|2024-08-07 15:42:20|24277.8|24257.8|24290|24270|24290|24270|24277.8|24257.8|102
1723045350000|2024-08-07 15:42:30|24300|24280|24287.5|24267.5|24300|24280|24287.5|24267.5|58
1723045360000|2024-08-07 15:42:40|24285.5|24265.5|24285.5|24265.5|24285.5|24265.5|24285.5|24265.5|1
1723045370000|2024-08-07 15:42:50|24288|24268|24288|24268|24293|24273|24287.5|24267.5|7
1723045380000|2024-08-07 15:43:00|24288.6|24268.6|24285.5|24265.5|24292.5|24272.5|24285|24265|5
1723045390000|2024-08-07 15:43:10|24287.5|24267.5|24288.6|24268.6|24291.1|24271.1|24286.1|24266.1|10
1723045400000|2024-08-07 15:43:20|24289.1|24269.1|24288|24268|24289.1|24269.1|24288|24268|0
1723045420000|2024-08-07 15:43:40|24290.5|24270.5|24290.5|24270.5|24290.5|24270.5|24287.5|24267.5|3
1723045430000|2024-08-07 15:43:50|24292.5|24272.5|24293|24273|24293|24273|24288|24268|16
1723045440000|2024-08-07 15:44:00|24294.6|24274.6|24305.5|24285.5|24305.5|24285.5|24294.6|24274.6|6
1723045460000|2024-08-07 15:44:20|24304.4|24284.4|24303|24283|24304.4|24284.4|24302.5|24282.5|2
1723045470000|2024-08-07 15:44:30|24302.5|24282.5|24290.5|24270.5|24302.5|24282.5|24290.5|24270.5|9
1723045480000|2024-08-07 15:44:40|24290|24270|24290.5|24270.5|24290.5|24270.5|24290|24270|14
1723045490000|2024-08-07 15:44:50|24288.5|24268.5|24290.5|24270.5|24290.5|24270.5|24288|24268|15
1723045500000|2024-08-07 15:45:00|24293|24273|24293|24273|24295.5|24275.5|24293|24273|32
1723045510000|2024-08-07 15:45:10|24292.5|24272.5|24278.5|24258.5|24292.5|24272.5|24278.5|24258.5|8
1723045520000|2024-08-07 15:45:20|24280.5|24260.5|24275|24255|24280.5|24260.5|24275|24255|3
1723045530000|2024-08-07 15:45:30|24275.5|24255.5|24280|24260|24280.5|24260.5|24275.5|24255.5|5
1723045540000|2024-08-07 15:45:40|24282.5|24262.5|24295|24275|24295|24275|24282.5|24262.5|17
1723045550000|2024-08-07 15:45:50|24293|24273|24295.5|24275.5|24295.5|24275.5|24292.5|24272.5|2
1723045560000|2024-08-07 15:46:00|24293|24273|24295|24275|24295|24275|24292.5|24272.5|61
1723045570000|2024-08-07 15:46:10|24293.5|24273.5|24297.5|24277.5|24297.5|24277.5|24293.5|24273.5|0
1723045580000|2024-08-07 15:46:20|24300|24280|24313|24293|24315.5|24295.5|24300|24280|18
1723045590000|2024-08-07 15:46:30|24313.5|24293.5|24315.5|24295.5|24315.5|24295.5|24313.5|24293.5|0
1723045600000|2024-08-07 15:46:40|24311.6|24291.6|24306.9|24286.9|24311.6|24291.6|24303|24283|5
1723045610000|2024-08-07 15:46:50|24308|24288|24310.5|24290.5|24310.5|24290.5|24308|24288|1
1723045620000|2024-08-07 15:47:00|24311|24291|24326.6|24306.6|24326.6|24306.6|24308|24284.1|32
1723045630000|2024-08-07 15:47:10|24330.5|24310.5|24318.5|24298.5|24332.4|24312.4|24318|24298|30
1723045640000|2024-08-07 15:47:20|24319.9|24299.9|24322.4|24302.4|24324.4|24304.4|24317.4|24297.4|6
1723045650000|2024-08-07 15:47:30|24320.5|24300.5|24306.9|24286.9|24322.4|24302.4|24306.9|24286.9|106
1723045660000|2024-08-07 15:47:40|24304.9|24284.9|24303|24283|24304.9|24284.9|24303|24283|0
1723045670000|2024-08-07 15:47:50|24303.5|24283.5|24303|24283|24305.5|24285.5|24303|24283|0
1723045680000|2024-08-07 15:48:00|24305.5|24285.5|24305.5|24285.5|24305.5|24285.5|24303|24283|1
1723045690000|2024-08-07 15:48:10|24304.9|24284.9|24305.5|24285.5|24305.5|24285.5|24302.4|24282.4|2
1723045700000|2024-08-07 15:48:20|||||||||4
1723045710000|2024-08-07 15:48:30|24308|24288|24308|24288|24308|24288|24308|24288|1
1723045720000|2024-08-07 15:48:40|24310.5|24290.5|24310.5|24290.5|24310.5|24290.5|24310.5|24290.5|2
1723045730000|2024-08-07 15:48:50|24313|24293|24313|24293|24313|24293|24313|24293|1
1723045740000|2024-08-07 15:49:00|24313.5|24293.5|24316|24296|24316|24296|24313|24293|4
1723045750000|2024-08-07 15:49:10|24315.5|24295.5|24337.1|24317.1|24337.1|24317.1|24315.5|24295.5|14
1723045760000|2024-08-07 15:49:20|24339.1|24319.1|24355.2|24315.2|24355.2|24319.1|24339.1|24315.2|11
1723045770000|2024-08-07 15:49:30|24345.7|24325.7|24335.5|24315.5|24351|24331|24335.5|24315.5|13
1723045780000|2024-08-07 15:49:40|24334.9|24314.9|24338.5|24318.5|24338.5|24318.5|24334.9|24314.9|102
1723045790000|2024-08-07 15:49:50|24339.1|24319.1|24341|24321|24341|24321|24339.1|24319.1|12
1723045800000|2024-08-07 15:50:00|24343.5|24323.5|24343.5|24323.5|24343.5|24323.5|24341.6|24321.6|2
1723045810000|2024-08-07 15:50:10|||||||||1
1723045820000|2024-08-07 15:50:20|24344.6|24324.6|24354.6|24334.6|24355.2|24335.2|24344.6|24324.6|9
1723045830000|2024-08-07 15:50:30|24356.6|24336.6|24356.6|24336.6|24356.6|24336.6|24356.6|24336.6|1
1723045840000|2024-08-07 15:50:40|24353.5|24333.5|24351|24331|24353.5|24333.5|24348|24328|16
1723045850000|2024-08-07 15:50:50|24349.9|24329.9|24343.5|24323.5|24349.9|24329.9|24343.5|24323.5|1
1723045860000|2024-08-07 15:51:00|24341|24321|24341|24321|24341|24321|24340.5|24320.5|5
1723045870000|2024-08-07 15:51:10|24339.1|24319.1|24336.6|24316.6|24339.1|24319.1|24336.6|24316.6|1
1723045880000|2024-08-07 15:51:20|24339.1|24319.1|24339.1|24319.1|24339.1|24319.1|24339.1|24319.1|31
1723045890000|2024-08-07 15:51:30|24339.6|24319.6|24343.5|24323.5|24343.5|24323.5|24339.6|24319.6|4
1723045900000|2024-08-07 15:51:40|24344.1|24324.1|24352.1|24332.1|24360.7|24340.7|24344.1|24324.1|25
1723045910000|2024-08-07 15:51:50|24349.1|24329.1|24352.1|24332.1|24355.1|24335.1|24347.1|24327.1|74
1723045920000|2024-08-07 15:52:00|24353.2|24333.2|24355.1|24335.1|24355.1|24335.1|24353.2|24333.2|0
1723045930000|2024-08-07 15:52:10|||||||||2
1723045940000|2024-08-07 15:52:20|24355.7|24335.7|24357.6|24337.6|24357.6|24337.6|24355.1|24335.1|123
1723045950000|2024-08-07 15:52:30|24358.2|24338.2|24360.1|24340.1|24360.1|24340.1|24358.2|24338.2|24
1723045960000|2024-08-07 15:52:40|24362.6|24342.6|24365.7|24345.7|24365.7|24345.7|24362.6|24342.6|5
1723045980000|2024-08-07 15:53:00|24370.1|24350.1|24385.1|24365.1|24385.1|24365.1|24370.1|24350.1|6
1723045990000|2024-08-07 15:53:10|24384.6|24364.6|24369.6|24349.6|24384.6|24364.6|24369.6|24349.6|26
1723046000000|2024-08-07 15:53:20|24367.6|24347.6|24367.6|24347.6|24367.6|24347.6|24367.6|24347.6|2
1723046010000|2024-08-07 15:53:30|24369.6|24349.6|24370.1|24350.1|24370.1|24350.1|24369.6|24349.6|2
1723046020000|2024-08-07 15:53:40|24370.7|24350.7|24382.6|24362.6|24382.6|24362.6|24370.7|24350.7|45
1723046030000|2024-08-07 15:53:50|24384.6|24364.6|24377.1|24357.1|24384.6|24364.6|24376|24356|105
1723046040000|2024-08-07 15:54:00|24377.6|24357.6|24377.6|24357.6|24377.6|24357.6|24377.6|24357.6|3
1723046050000|2024-08-07 15:54:10|24378.2|24358.2|24379.6|24359.6|24380.1|24360.1|24378.2|24358.2|10
1723046060000|2024-08-07 15:54:20|24379|24359|24374|24354|24379|24359|24374|24354|8
1723046070000|2024-08-07 15:54:30|24374.6|24354.6|24374.6|24354.6|24374.6|24354.6|24374.6|24354.6|2
1723046080000|2024-08-07 15:54:40|24375.1|24355.1|24375.7|24355.7|24375.7|24355.7|24375.1|24355.1|1
1723046090000|2024-08-07 15:54:50|24375.1|24355.1|24375.7|24355.7|24375.7|24355.7|24375.1|24355.1|1
1723046110000|2024-08-07 15:55:10|24376.8|24356.8|24385.1|24365.1|24385.1|24365.1|24376.8|24356.8|13
1723046150000|2024-08-07 15:55:50|24390.1|24370.1|24399.3|24379.3|24399.3|24379.3|24390.1|24370.1|41
1723046160000|2024-08-07 15:56:00|24401.2|24381.2|24388.7|24368.7|24401.2|24381.2|24388.7|24368.7|59
1723046170000|2024-08-07 15:56:10|24375.7|24355.7|24376.2|24356.2|24376.2|24356.2|24373.2|24353.2|31
1723046180000|2024-08-07 15:56:20|24378.2|24358.2|24376.2|24356.2|24378.2|24358.2|24375.7|24355.7|5
1723046190000|2024-08-07 15:56:30|24378.2|24358.2|24378.2|24358.2|24378.2|24358.2|24378.2|24358.2|1
1723046200000|2024-08-07 15:56:40|24384.3|24364.3|24406.2|24386.2|24406.2|24386.2|24384.3|24364.3|39
1723046210000|2024-08-07 15:56:50|24408.7|24388.7|24418.2|24398.2|24418.2|24398.2|24408.7|24388.7|33
1723046220000|2024-08-07 15:57:00|24420.1|24400.1|24420.7|24400.7|24420.7|24400.7|24420.1|24400.1|9
1723046230000|2024-08-07 15:57:10|24423.2|24403.2|24423.2|24403.2|24423.2|24403.2|24423.2|24403.2|7
1723046240000|2024-08-07 15:57:20|24423.7|24403.7|24425.7|24405.7|24425.7|24405.7|24423.7|24403.7|18
1723046250000|2024-08-07 15:57:30|24423.7|24403.7|24423.2|24403.2|24423.7|24403.7|24422.6|24402.6|9
1723046260000|2024-08-07 15:57:40|24427.1|24407.1|24421.2|24401.2|24428.7|24408.7|24421.2|24401.2|9
1723046270000|2024-08-07 15:57:50|24419.3|24399.3|24414.3|24394.3|24419.3|24399.3|24414.3|24394.3|31
1723046280000|2024-08-07 15:58:00|24413.2|24393.2|24410.7|24390.7|24413.2|24393.2|24408.2|24388.2|82
1723046290000|2024-08-07 15:58:10|24412.6|24392.6|24408.2|24388.2|24412.6|24392.6|24408.2|24388.2|11
1723046300000|2024-08-07 15:58:20|24408.7|24388.7|24414.3|24394.3|24414.3|24394.3|24408.2|24388.2|6
1723046310000|2024-08-07 15:58:30|24416.2|24396.2|24423.2|24403.2|24423.7|24403.7|24416.2|24396.2|13
1723046320000|2024-08-07 15:58:40|24421.2|24401.2|24425.1|24405.1|24425.1|24405.1|24420.7|24400.7|10
1723046330000|2024-08-07 15:58:50|24425.7|24405.7|24427.6|24407.6|24427.6|24407.6|24423.7|24403.7|17
1723046340000|2024-08-07 15:59:00|24425.7|24405.7|24414.6|24394.6|24425.7|24405.7|24414.6|24394.6|10
1723046350000|2024-08-07 15:59:10|24414|24394|24407.6|24387.6|24414|24394|24407.6|24387.6|18
1723046360000|2024-08-07 15:59:20|24408.2|24388.2|24405.1|24385.1|24410.1|24390.1|24402.6|24382.6|11
1723046370000|2024-08-07 15:59:30|24402.6|24382.6|24402.6|24382.6|24402.6|24382.6|24402.6|24382.6|7
1723046380000|2024-08-07 15:59:40|24403.7|24383.7|24407.6|24387.6|24409.6|24389.6|24403.7|24383.7|9
1723046390000|2024-08-07 15:59:50|24410.7|24390.7|24410.7|24390.7|24410.7|24390.7|24410.1|24390.1|7
1723046400000|2024-08-07 16:00:00|24410.1|24390.1|24407.6|24387.6|24410.1|24390.1|24407.1|24387.1|22
1723046410000|2024-08-07 16:00:10|24412.6|24392.6|24415.7|24395.7|24415.7|24395.7|24412.6|24392.6|2
1723046420000|2024-08-07 16:00:20|24413.7|24393.7|24413.7|24393.7|24413.7|24393.7|24413.2|24393.2|5
1723046430000|2024-08-07 16:00:30|24415.7|24395.7|24416.7|24396.7|24419.2|24399.2|24415.7|24395.7|78
1723046440000|2024-08-07 16:00:40|||||||||1
1723046450000|2024-08-07 16:00:50|24416.2|24396.2|24433.4|24393.4|24433.4|24399.8|24414.8|24393.4|415
1723046460000|2024-08-07 16:01:00|24429.5|24409.5|24438.1|24418.1|24438.1|24418.1|24429.5|24409.5|15
1723046470000|2024-08-07 16:01:10|24439.5|24419.5|24436.4|24416.4|24439.5|24419.5|24435.9|24415.9|9
1723046480000|2024-08-07 16:01:20|24434.5|24414.5|24433.9|24413.9|24437|24417|24433.4|24413.4|103
1723046490000|2024-08-07 16:01:30|24433.4|24413.4|24432|24412|24433.4|24413.4|24428.9|24408.9|11
1723046500000|2024-08-07 16:01:40|24429.5|24409.5|24429.5|24409.5|24433.9|24413.9|24428.9|24408.9|10
1723046510000|2024-08-07 16:01:50|24428.9|24408.9|24421.4|24401.4|24429.5|24409.5|24421.4|24401.4|25
1723046520000|2024-08-07 16:02:00|24420.9|24400.9|24399.5|24379.5|24420.9|24400.9|24399.5|24379.5|55
1723046530000|2024-08-07 16:02:10|24396.4|24376.4|24390|24370|24396.4|24376.4|24387|24367|10
1723046540000|2024-08-07 16:02:20|24392.5|24372.5|24395|24375|24395|24375|24392.5|24372.5|1
1723046550000|2024-08-07 16:02:30|24397|24377|24408.4|24388.4|24410|24390|24397|24377|96
1723046560000|2024-08-07 16:02:40|24408.9|24388.9|24404.5|24384.5|24408.9|24388.9|24403.9|24383.9|1
1723046570000|2024-08-07 16:02:50|24403.9|24383.9|24403.9|24383.9|24403.9|24383.9|24403.9|24383.9|4
1723046580000|2024-08-07 16:03:00|24401.4|24381.4|24392|24372|24401.4|24381.4|24391.4|24371.4|59
1723046590000|2024-08-07 16:03:10|24388.9|24368.9|24387|24367|24388.9|24368.9|24387|24367|26
1723046600000|2024-08-07 16:03:20|||||||||2
1723046610000|2024-08-07 16:03:30|24386.4|24366.4|24373.9|24353.9|24386.4|24366.4|24373.9|24353.9|7
1723046620000|2024-08-07 16:03:40|||||||||1
1723046630000|2024-08-07 16:03:50|24371.9|24351.9|24349.4|24329.4|24371.9|24351.9|24349.4|24329.4|10
1723046640000|2024-08-07 16:04:00|24350|24330|24353.9|24333.9|24353.9|24333.9|24348.9|24328.9|6
1723046650000|2024-08-07 16:04:10|24355|24335|24371.9|24351.9|24371.9|24351.9|24355|24335|12
1723046660000|2024-08-07 16:04:20|24372.5|24352.5|24381.9|24361.9|24381.9|24361.9|24372.5|24352.5|6
1723046670000|2024-08-07 16:04:30|24383.9|24363.9|24379.4|24359.4|24383.9|24363.9|24379.4|24359.4|4
1723046680000|2024-08-07 16:04:40|24378.9|24358.9|24376.4|24356.4|24378.9|24358.9|24376.4|24356.4|4
1723046690000|2024-08-07 16:04:50|24374.4|24354.4|24364.4|24344.4|24374.4|24354.4|24364.4|24344.4|5
1723046700000|2024-08-07 16:05:00|24365|24345|24366.9|24346.9|24367.5|24347.5|24365|24345|32
1723046710000|2024-08-07 16:05:10|24364.4|24344.4|24373.9|24353.9|24379.4|24359.4|24364.4|24344.4|120
1723046720000|2024-08-07 16:05:20|24373.4|24353.4|24373.9|24353.9|24373.9|24353.9|24371.9|24351.9|5
1723046730000|2024-08-07 16:05:30|24374.4|24354.4|24378.6|24358.6|24378.6|24358.6|24371.9|24351.9|50
1723046740000|2024-08-07 16:05:40|24378|24358|24370.5|24350.5|24380.5|24360.5|24370.5|24350.5|18
1723046750000|2024-08-07 16:05:50|24370|24350|24369.7|24349.7|24370|24350|24366.6|24346.6|105
1723046760000|2024-08-07 16:06:00|24370.8|24350.8|24384.1|24364.1|24384.1|24364.1|24370.8|24350.8|2
1723046770000|2024-08-07 16:06:10|24383|24363|24376.1|24356.1|24383|24363|24376.1|24356.1|17
1723046780000|2024-08-07 16:06:20|24374.1|24354.1|24381.1|24361.1|24381.1|24361.1|24374.1|24354.1|16
1723046790000|2024-08-07 16:06:30|24381.6|24361.6|24386.1|24366.1|24386.1|24366.1|24380.5|24360.5|14
1723046800000|2024-08-07 16:06:40|24390.5|24370.5|24388|24368|24391.1|24371.1|24388|24368|6
1723046810000|2024-08-07 16:06:50|24386.1|24366.1|24383.6|24363.6|24386.1|24366.1|24383.6|24363.6|1
1723046820000|2024-08-07 16:07:00|24370.5|24350.5|24358|24338|24371.1|24351.1|24358|24338|93
1723046830000|2024-08-07 16:07:10|24356.6|24336.6|24359.7|24339.7|24359.7|24339.7|24356.1|24336.1|14
1723046840000|2024-08-07 16:07:20|24360.2|24340.2|24366.6|24346.6|24366.6|24346.6|24360.2|24340.2|2
1723046850000|2024-08-07 16:07:30|24367.2|24347.2|24381.1|24361.1|24381.1|24361.1|24367.2|24347.2|102
1723046860000|2024-08-07 16:07:40|24380.5|24360.5|24381.1|24361.1|24381.1|24361.1|24378.6|24358.6|10
1723046870000|2024-08-07 16:07:50|24381.6|24361.6|24381.1|24361.1|24381.6|24361.6|24381.1|24361.1|0
1723046880000|2024-08-07 16:08:00|||||||||1
1723046890000|2024-08-07 16:08:10|||||||||3
1723046900000|2024-08-07 16:08:20|24379.1|24359.1|24379.1|24359.1|24381.1|24361.1|24379.1|24359.1|6
1723046920000|2024-08-07 16:08:40|24376.6|24356.6|24368.6|24348.6|24376.6|24356.6|24368.6|24348.6|5
1723046930000|2024-08-07 16:08:50|24369.1|24349.1|24359.1|24339.1|24371.6|24351.6|24359.1|24339.1|14
1723046940000|2024-08-07 16:09:00|24357.1|24337.1|24358|24338|24361.6|24341.6|24357.1|24337.1|5
1723046950000|2024-08-07 16:09:10|24357.5|24337.5|24352.5|24332.5|24357.5|24337.5|24352.5|24332.5|9
1723046960000|2024-08-07 16:09:20|24353|24333|24356.6|24336.6|24356.6|24336.6|24353|24333|1
1723046970000|2024-08-07 16:09:30|24358.6|24338.6|24359.4|24339.4|24364.4|24344.4|24358.6|24338.6|34
1723046980000|2024-08-07 16:09:40|24360|24340|24363|24343|24363|24343|24360|24340|10
1723046990000|2024-08-07 16:09:50|24365.5|24345.5|24352.1|24332.1|24366.1|24346.1|24351.6|24331.6|28
1723047000000|2024-08-07 16:10:00|24351.6|24331.6|24352.1|24332.1|24352.1|24332.1|24351.6|24331.6|2
1723047010000|2024-08-07 16:10:10|24354.6|24334.6|24357.1|24337.1|24357.1|24337.1|24354.6|24334.6|16
1723047020000|2024-08-07 16:10:20|24359.1|24339.1|24394.6|24374.6|24394.6|24374.6|24359.1|24339.1|41
1723047030000|2024-08-07 16:10:30|24395.7|24375.7|24416.6|24396.6|24424.1|24404.1|24395.7|24375.7|19
1723047040000|2024-08-07 16:10:40|24417.1|24397.1|24412.1|24392.1|24417.1|24397.1|24412.1|24392.1|2
1723047050000|2024-08-07 16:10:50|24409.6|24389.6|24409.6|24389.6|24409.6|24389.6|24409.6|24389.6|1
1723047060000|2024-08-07 16:11:00|24409.1|24389.1|24407.1|24387.1|24409.1|24389.1|24407.1|24387.1|0
1723047070000|2024-08-07 16:11:10|24406.6|24386.6|24404.6|24384.6|24406.6|24386.6|24404.6|24384.6|4
1723047080000|2024-08-07 16:11:20|24404.1|24384.1|24404.6|24384.6|24404.6|24384.6|24404.1|24384.1|4
1723047100000|2024-08-07 16:11:40|24404.1|24384.1|24397.1|24377.1|24404.1|24384.1|24397.1|24377.1|5
1723047110000|2024-08-07 16:11:50|24397.7|24377.7|24395.2|24375.2|24398.2|24378.2|24395.2|24375.2|4
1723047120000|2024-08-07 16:12:00|24395.7|24375.7|24397.1|24377.1|24397.1|24377.1|24395.2|24375.2|1
1723047130000|2024-08-07 16:12:10|24391.6|24371.6|24404.1|24384.1|24404.1|24384.1|24391.6|24371.6|4
1723047140000|2024-08-07 16:12:20|24414.6|24374.6|24404.1|24384.1|24414.6|24384.1|24404.1|24374.6|2
1723047160000|2024-08-07 16:12:40|24404.6|24384.6|24404.6|24384.6|24404.6|24384.6|24404.6|24384.6|6
1723047170000|2024-08-07 16:12:50|24404.1|24384.1|24409.6|24389.6|24409.6|24389.6|24402.1|24382.1|1
1723047180000|2024-08-07 16:13:00|24412.1|24392.1|24414.6|24394.6|24414.6|24394.6|24409.6|24389.6|4
1723047190000|2024-08-07 16:13:10|||||||||1
1723047200000|2024-08-07 16:13:20|||||||||1
1723047210000|2024-08-07 16:13:30|||||||||2
1723047220000|2024-08-07 16:13:40|||||||||5
1723047230000|2024-08-07 16:13:50|24412.1|24392.1|24414.6|24394.6|24414.6|24394.6|24412.1|24392.1|5
1723047240000|2024-08-07 16:14:00|24412.1|24392.1|24412.1|24392.1|24412.1|24392.1|24412.1|24392.1|2
1723047250000|2024-08-07 16:14:10|||||||||3
1723047260000|2024-08-07 16:14:20|24412.7|24392.7|24421.3|24401.3|24421.3|24401.3|24412.7|24392.7|142
1723047270000|2024-08-07 16:14:30|24423.7|24403.7|24429.3|24409.3|24429.3|24409.3|24423.7|24403.7|6
1723047280000|2024-08-07 16:14:40|24433.2|24413.2|24438.2|24418.2|24438.2|24418.2|24433.2|24413.2|15
1723047290000|2024-08-07 16:14:50|24433.2|24413.2|24428.2|24408.2|24433.2|24413.2|24428.2|24408.2|24
1723047300000|2024-08-07 16:15:00|24417.7|24397.7|24431.8|24411.8|24431.8|24411.8|24415.7|24395.7|20
1723047310000|2024-08-07 16:15:10|24434.3|24414.3|24434.3|24414.3|24434.3|24414.3|24434.3|24414.3|4
1723047320000|2024-08-07 16:15:20|24436.2|24416.2|24436.2|24416.2|24439.3|24419.3|24436.2|24416.2|16
1723047330000|2024-08-07 16:15:30|24433.7|24413.7|24430.4|24410.4|24436.2|24416.2|24430.4|24410.4|42
1723047340000|2024-08-07 16:15:40|24432.3|24412.3|24435.4|24415.4|24435.4|24415.4|24431.8|24411.8|66
1723047350000|2024-08-07 16:15:50|24434.8|24414.8|24429.3|24409.3|24434.8|24414.8|24429.3|24409.3|11
1723047360000|2024-08-07 16:16:00|24426.2|24406.2|24417.9|24397.9|24426.2|24406.2|24417.3|24397.3|66
1723047370000|2024-08-07 16:16:10|24417.3|24397.3|24414.3|24394.3|24417.3|24397.3|24414.3|24394.3|63
1723047380000|2024-08-07 16:16:20|24413.7|24393.7|24407.3|24387.3|24413.7|24393.7|24407.3|24387.3|2
1723047390000|2024-08-07 16:16:30|24405.4|24385.4|24404.8|24384.8|24405.9|24385.9|24404.8|24384.8|17
1723047400000|2024-08-07 16:16:40|24400.9|24380.9|24403.7|24383.7|24406.8|24386.8|24400.9|24380.9|42
1723047410000|2024-08-07 16:16:50|24401.2|24381.2|24394.1|24374.1|24401.2|24381.2|24393.5|24373.5|18
1723047420000|2024-08-07 16:17:00|24393.5|24373.5|24387.6|24367.6|24393.5|24373.5|24387.1|24367.1|24
1723047430000|2024-08-07 16:17:10|24387.1|24367.1|24378.5|24358.5|24387.1|24367.1|24378.5|24358.5|59
1723047440000|2024-08-07 16:17:20|24376.6|24356.6|24372.1|24352.1|24376.6|24356.6|24372.1|24352.1|11
1723047450000|2024-08-07 16:17:30|24372.6|24352.6|24368.7|24348.7|24374.6|24354.6|24368.7|24348.7|8
1723047460000|2024-08-07 16:17:40|24367.6|24347.6|24332.1|24312.1|24367.6|24347.6|24332.1|24312.1|52
1723047470000|2024-08-07 16:17:50|24329.1|24309.1|24317.4|24297.4|24329.1|24309.1|24317.4|24297.4|33
1723047480000|2024-08-07 16:18:00|24319.4|24299.4|24299.7|24279.7|24319.9|24299.9|24299.7|24279.7|67
1723047490000|2024-08-07 16:18:10|24297.7|24277.7|24301.3|24281.3|24301.3|24281.3|24297.7|24277.7|27
1723047500000|2024-08-07 16:18:20|24301.9|24281.9|24306.9|24286.9|24306.9|24286.9|24301.9|24281.9|19
1723047510000|2024-08-07 16:18:30|24306.3|24286.3|24295.8|24275.8|24308.3|24288.3|24295.8|24275.8|26
1723047520000|2024-08-07 16:18:40|24296.3|24276.3|24298.8|24278.8|24298.8|24278.8|24296.3|24276.3|5
1723047530000|2024-08-07 16:18:50|24300.8|24280.8|24299.4|24279.4|24300.8|24280.8|24298.3|24278.3|11
1723047540000|2024-08-07 16:19:00|24298.8|24278.8|24299.9|24279.9|24299.9|24279.9|24298.8|24278.8|6
1723047550000|2024-08-07 16:19:10|24300.5|24280.5|24301.9|24281.9|24303|24283|24300.5|24280.5|23
1723047560000|2024-08-07 16:19:20|24306.3|24286.3|24301.3|24281.3|24306.3|24286.3|24300.8|24280.8|48
1723047570000|2024-08-07 16:19:30|24303.3|24283.3|24306.9|24286.9|24306.9|24286.9|24300.8|24280.8|7
1723047580000|2024-08-07 16:19:40|24307.4|24287.4|24345.5|24325.5|24345.5|24325.5|24307.4|24287.4|44
1723047590000|2024-08-07 16:19:50|24344.9|24324.9|24343.8|24323.8|24349.9|24329.9|24343.8|24323.8|38
1723047600000|2024-08-07 16:20:00|24336.3|24316.3|24318.4|24298.4|24336.3|24316.3|24318.4|24298.4|34
1723047610000|2024-08-07 16:20:10|24312.5|24292.5|24301.1|24281.1|24312.5|24292.5|24296.1|24276.1|31
1723047620000|2024-08-07 16:20:20|24300.6|24280.6|24305.2|24285.2|24305.2|24285.2|24298.6|24278.6|11
1723047630000|2024-08-07 16:20:30|24304.7|24284.7|24293.9|24273.9|24304.7|24284.7|24293.9|24273.9|47
1723047640000|2024-08-07 16:20:40|24294.5|24274.5|24290|24270|24294.5|24274.5|24290|24270|12
1723047650000|2024-08-07 16:20:50|24285|24265|24273.7|24253.7|24285|24265|24273.7|24253.7|40
1723047660000|2024-08-07 16:21:00|24265.9|24245.9|24266.4|24246.4|24278.9|24248.4|24259.5|24238.9|66
1723047670000|2024-08-07 16:21:10|24273.4|24253.4|24278.9|24258.9|24282.5|24262.5|24273.4|24253.4|39
1723047680000|2024-08-07 16:21:20|24276.4|24256.4|24275.9|24255.9|24276.4|24256.4|24273.4|24253.4|25
1723047690000|2024-08-07 16:21:30|24275.3|24255.3|24275.3|24255.3|24275.3|24255.3|24275.3|24255.3|5
1723047700000|2024-08-07 16:21:40|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|8
1723047710000|2024-08-07 16:21:50|24276.4|24256.4|24282.8|24262.8|24283.4|24263.4|24276.4|24256.4|30
1723047720000|2024-08-07 16:22:00|24282.3|24262.3|24284.8|24264.8|24287.3|24267.3|24282.3|24262.3|11
1723047730000|2024-08-07 16:22:10|24282.3|24262.3|24282|24262|24287.3|24267.3|24278.4|24258.4|47
1723047740000|2024-08-07 16:22:20|24279.5|24259.5|24274.5|24254.5|24279.5|24259.5|24274.5|24254.5|27
1723047750000|2024-08-07 16:22:30|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|24271.4|24251.4|12
1723047760000|2024-08-07 16:22:40|24271.4|24251.4|24286.4|24266.4|24286.4|24266.4|24270.3|24250.3|28
1723047770000|2024-08-07 16:22:50|24285.9|24265.9|24291.7|24271.7|24292.3|24272.3|24285.9|24265.9|32
1723047780000|2024-08-07 16:23:00|24289.8|24269.8|24330|24310|24330|24310|24289.8|24269.8|141
1723047790000|2024-08-07 16:23:10|24326.1|24306.1|24312.7|24292.7|24326.1|24306.1|24312.7|24292.7|190
1723047800000|2024-08-07 16:23:20|24314.7|24294.7|24319.7|24299.7|24327.7|24307.7|24312.7|24292.7|104
1723047810000|2024-08-07 16:23:30|24315.8|24295.8|24307.2|24287.2|24315.8|24295.8|24304.7|24284.7|84
1723047820000|2024-08-07 16:23:40|24306.6|24286.6|24304.1|24284.1|24306.6|24286.6|24304.1|24284.1|54
1723047830000|2024-08-07 16:23:50|24301.6|24281.6|24295.5|24275.5|24301.6|24281.6|24288.6|24268.6|136
1723047840000|2024-08-07 16:24:00|24296.1|24276.1|24290.5|24270.5|24296.1|24276.1|24290.5|24270.5|65
1723047850000|2024-08-07 16:24:10|24286.6|24266.6|24283.6|24263.6|24286.6|24266.6|24283|24263|100
1723047860000|2024-08-07 16:24:20|24267.5|24247.5|24283.6|24263.6|24288|24268|24260|24240|132
1723047870000|2024-08-07 16:24:30|24284.1|24264.1|24313.3|24293.3|24313.8|24293.8|24284.1|24264.1|103
1723047880000|2024-08-07 16:24:40|24313.8|24293.8|24312.2|24292.2|24313.8|24293.8|24312.2|24292.2|147
1723047890000|2024-08-07 16:24:50|24311.6|24291.6|24307.7|24287.7|24312.2|24292.2|24292.5|24272.5|215
1723047900000|2024-08-07 16:25:00|24306.6|24286.6|24310.2|24290.2|24312.7|24292.7|24302.2|24282.2|68
1723047910000|2024-08-07 16:25:10|24307.7|24287.7|24307.7|24287.7|24307.7|24287.7|24305.8|24285.8|7
1723047920000|2024-08-07 16:25:20|24308.3|24288.3|24328.8|24308.8|24328.8|24308.8|24308.3|24288.3|125
1723047930000|2024-08-07 16:25:30|24322.7|24302.7|24324.1|24304.1|24325.2|24305.2|24320.2|24300.2|33
1723047940000|2024-08-07 16:25:40|24321.6|24301.6|24299.1|24279.1|24321.6|24301.6|24299.1|24279.1|17
1723047950000|2024-08-07 16:25:50|24294.1|24274.1|24293.6|24273.6|24299.1|24279.1|24293.6|24273.6|5
1723047960000|2024-08-07 16:26:00|24294.1|24274.1|24306.6|24286.6|24306.6|24286.6|24294.1|24274.1|91
1723047970000|2024-08-07 16:26:10|24307.7|24287.7|24306.6|24286.6|24311.6|24291.6|24306.6|24286.6|42
1723047980000|2024-08-07 16:26:20|24304.1|24284.1|24304.1|24284.1|24306.6|24286.6|24304.1|24284.1|8
1723047990000|2024-08-07 16:26:30|24304.7|24284.7|24304.1|24284.1|24306.1|24286.1|24303.6|24283.6|4
1723048000000|2024-08-07 16:26:40|24303.6|24283.6|24301.6|24281.6|24304.7|24284.7|24301.6|24281.6|16
1723048010000|2024-08-07 16:26:50|24302.2|24282.2|24301.6|24281.6|24302.2|24282.2|24301.6|24281.6|29
1723048020000|2024-08-07 16:27:00|24304.1|24284.1|24286.9|24266.9|24304.1|24284.1|24286.9|24266.9|46
1723048030000|2024-08-07 16:27:10|24287.5|24267.5|24280.5|24260.5|24287.5|24267.5|24280.5|24260.5|11
1723048050000|2024-08-07 16:27:30|24278.6|24258.6|24277.5|24257.5|24278.6|24258.6|24277.5|24257.5|1
1723048060000|2024-08-07 16:27:40|24275.5|24255.5|24275.5|24255.5|24275.5|24255.5|24275.5|24255.5|2
1723048070000|2024-08-07 16:27:50|24273|24253|24273|24253|24273|24253|24272.5|24252.5|6
1723048080000|2024-08-07 16:28:00|24275|24255|24280.5|24260.5|24280.5|24260.5|24275|24255|5
1723048090000|2024-08-07 16:28:10|24283|24263|24287.5|24267.5|24290.5|24270.5|24280.5|24260.5|10
1723048100000|2024-08-07 16:28:20|24285.5|24265.5|24285|24265|24285.5|24265.5|24285|24265|3
1723048120000|2024-08-07 16:28:40|||||||||1
1723048130000|2024-08-07 16:28:50|24282.5|24262.5|24286.4|24266.4|24286.4|24266.4|24282.5|24262.5|26
1723048140000|2024-08-07 16:29:00|24283.9|24263.9|24280.8|24260.8|24283.9|24263.9|24280.8|24260.8|111
1723048150000|2024-08-07 16:29:10|24278.3|24258.3|24271.4|24251.4|24278.3|24258.3|24271.4|24251.4|2
1723048160000|2024-08-07 16:29:20|24268.9|24248.9|24268.9|24248.9|24268.9|24248.9|24268.9|24248.9|0
1723048170000|2024-08-07 16:29:30|24269.4|24249.4|24271.9|24251.9|24271.9|24251.9|24269.4|24249.4|0
1723048180000|2024-08-07 16:29:40|24273.9|24253.9|24273.9|24253.9|24276.4|24256.4|24273.9|24253.9|0
1723048190000|2024-08-07 16:29:50|24273.3|24253.3|24273.3|24253.3|24274.4|24254.4|24273.3|24253.3|2
1723048200000|2024-08-07 16:30:00|24276.4|24256.4|24276.4|24256.4|24276.4|24256.4|24274.4|24254.4|2
1723048210000|2024-08-07 16:30:10|24280|24260|24290.5|24270.5|24290.5|24270.5|24280|24260|41
1723048220000|2024-08-07 16:30:20|24297.5|24277.5|24310.5|24290.5|24310.5|24290.5|24297.5|24277.5|8
1723048230000|2024-08-07 16:30:30|24311.1|24291.1|24320.5|24300.5|24320.5|24300.5|24311.1|24291.1|15
1723048240000|2024-08-07 16:30:40|24317.5|24297.5|24317.5|24297.5|24318|24298|24316|24296|7
1723048250000|2024-08-07 16:30:50|24316|24296|24318|24298|24318|24298|24316|24296|1
1723048260000|2024-08-07 16:31:00|24317.5|24297.5|24313.5|24293.5|24317.5|24297.5|24313.5|24293.5|7
1723048270000|2024-08-07 16:31:10|24311|24291|24303|24283|24311|24291|24303|24283|4
1723048290000|2024-08-07 16:31:30|24302.5|24282.5|24300.5|24280.5|24302.5|24282.5|24300.5|24280.5|1
1723048300000|2024-08-07 16:31:40|24298|24278|24293.5|24273.5|24298|24278|24293.5|24273.5|2
1723048310000|2024-08-07 16:31:50|24294.1|24274.1|24294.1|24274.1|24294.1|24274.1|24293.5|24273.5|9
1723048320000|2024-08-07 16:32:00|24298|24278|24298|24278|24298|24278|24298|24278|2
1723048330000|2024-08-07 16:32:10|24300.5|24280.5|24300.5|24280.5|24300.5|24280.5|24300.5|24280.5|0
1723048340000|2024-08-07 16:32:20|24301|24281|24303|24283|24303|24283|24301|24281|3
1723048350000|2024-08-07 16:32:30|||||||||2
1723048360000|2024-08-07 16:32:40|24301|24281|24301|24281|24301|24281|24301|24281|0
1723048370000|2024-08-07 16:32:50|||||||||1
1723048380000|2024-08-07 16:33:00|24301.6|24281.6|24303.5|24283.5|24303.5|24283.5|24301.6|24281.6|3
1723048390000|2024-08-07 16:33:10|24303|24283|24303.5|24283.5|24303.5|24283.5|24303|24283|0
1723048410000|2024-08-07 16:33:30|24305.5|24285.5|24301|24281|24306|24286|24301|24281|15
1723048420000|2024-08-07 16:33:40|||||||||1
1723048440000|2024-08-07 16:34:00|24300.5|24280.5|24301|24281|24303.5|24283.5|24298.5|24278.5|0
1723048450000|2024-08-07 16:34:10|24303.5|24283.5|24303|24283|24303.5|24283.5|24303|24283|0
1723048470000|2024-08-07 16:34:30|24301|24281|24301|24281|24301|24281|24301|24281|0
1723048480000|2024-08-07 16:34:40|24300.5|24280.5|24295.5|24275.5|24301|24281|24295.5|24275.5|9
1723048490000|2024-08-07 16:34:50|24293.5|24273.5|24293|24273|24293.5|24273.5|24292.4|24272.4|3
1723048500000|2024-08-07 16:35:00|24294.1|24274.1|24299.6|24279.6|24299.6|24279.6|24294.1|24274.1|12
1723048510000|2024-08-07 16:35:10|24306|24286|24306.6|24286.6|24306.6|24286.6|24306|24286|2
1723048520000|2024-08-07 16:35:20|24306|24286|24306|24286|24306|24286|24306|24286|0
1723048530000|2024-08-07 16:35:30|24303.5|24283.5|24301.6|24281.6|24303.5|24283.5|24301.6|24281.6|15
1723048540000|2024-08-07 16:35:40|24295.5|24275.5|24294.4|24274.4|24297.4|24277.4|24294.4|24274.4|35
1723048560000|2024-08-07 16:36:00|24294.9|24274.9|24304.1|24284.1|24311|24284.1|24294.9|24271|13
1723048570000|2024-08-07 16:36:10|24306|24286|24306|24286|24306|24286|24306|24286|0
1723048580000|2024-08-07 16:36:20|24305.5|24285.5|24305.5|24285.5|24306|24286|24305.5|24285.5|5
1723048590000|2024-08-07 16:36:30|24303.5|24283.5|24273.3|24253.3|24303.5|24283.5|24273.3|24253.3|47
1723048600000|2024-08-07 16:36:40|24271.3|24251.3|24271.3|24251.3|24271.3|24251.3|24265.8|24245.8|11
1723048610000|2024-08-07 16:36:50|24270.8|24250.8|24273.8|24253.8|24273.8|24253.8|24270.8|24250.8|2
1723048620000|2024-08-07 16:37:00|24274.4|24254.4|24278.8|24258.8|24278.8|24258.8|24274.4|24254.4|1
1723048630000|2024-08-07 16:37:10|||||||||3
1723048660000|2024-08-07 16:37:40|24278.3|24258.3|24274.4|24254.4|24278.3|24258.3|24274.4|24254.4|0
1723048680000|2024-08-07 16:38:00|24274.9|24254.9|24275.8|24255.8|24276.9|24256.9|24274.9|24254.9|11
1723048690000|2024-08-07 16:38:10|24273.8|24253.8|24273.8|24253.8|24273.8|24253.8|24273.8|24253.8|0
1723048700000|2024-08-07 16:38:20|24270.8|24250.8|24267.2|24247.2|24270.8|24250.8|24267.2|24247.2|16
1723048710000|2024-08-07 16:38:30|24257.8|24237.8|24257.7|24237.7|24257.8|24237.8|24257.7|24237.7|9
1723048720000|2024-08-07 16:38:40|24255.8|24235.8|24260.2|24240.2|24260.2|24240.2|24255.8|24235.8|1
1723048730000|2024-08-07 16:38:50|24258.3|24238.3|24256.3|24236.3|24258.3|24238.3|24253.3|24233.3|1
1723048740000|2024-08-07 16:39:00|24258.3|24238.3|24258.8|24238.8|24260.8|24240.8|24258.3|24238.3|3
1723048750000|2024-08-07 16:39:10|24258.3|24238.3|24258.8|24238.8|24258.8|24238.8|24258.3|24238.3|1
1723048760000|2024-08-07 16:39:20|24258.3|24238.3|24266.3|24246.3|24266.3|24246.3|24258.3|24238.3|17
1723048770000|2024-08-07 16:39:30|24268.8|24248.8|24268.8|24248.8|24268.8|24248.8|24268.8|24248.8|4
1723048780000|2024-08-07 16:39:40|||||||||1
1723048790000|2024-08-07 16:39:50|24271.9|24251.9|24276.3|24256.3|24276.3|24256.3|24271.9|24251.9|6
1723048800000|2024-08-07 16:40:00|24280.8|24260.8|24281.3|24261.3|24281.3|24261.3|24280.2|24260.2|1
1723048810000|2024-08-07 16:40:10|24280.8|24260.8|24281.3|24261.3|24281.3|24261.3|24280.2|24260.2|1
1723048820000|2024-08-07 16:40:20|||||||||1
1723048830000|2024-08-07 16:40:30|24283.3|24263.3|24281.3|24261.3|24283.3|24263.3|24281.3|24261.3|0
1723048860000|2024-08-07 16:41:00|24283.8|24263.8|24286.3|24266.3|24286.3|24266.3|24283.8|24263.8|4
1723048890000|2024-08-07 16:41:30|24288.8|24268.8|24303.8|24283.8|24303.8|24283.8|24288.8|24268.8|3
1723048900000|2024-08-07 16:41:40|24304.4|24284.4|24303.8|24283.8|24304.4|24284.4|24303.8|24283.8|0
1723048910000|2024-08-07 16:41:50|24304.4|24284.4|24308.8|24288.8|24308.8|24288.8|24304.4|24284.4|2
1723048920000|2024-08-07 16:42:00|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|2
1723048930000|2024-08-07 16:42:10|24311.9|24291.9|24318.3|24298.3|24318.3|24298.3|24311.9|24291.9|0
1723048940000|2024-08-07 16:42:20|24311.9|24291.9|24306.3|24286.3|24311.9|24291.9|24306.3|24286.3|6
1723048950000|2024-08-07 16:42:30|24293.9|24273.9|24279.1|24259.1|24293.9|24273.9|24279.1|24259.1|5
1723048980000|2024-08-07 16:43:00|24279.7|24259.7|24286.6|24266.6|24286.6|24266.6|24279.7|24259.7|15
1723048990000|2024-08-07 16:43:10|24286.1|24266.1|24286.1|24266.1|24286.6|24266.6|24286.1|24266.1|0
1723049010000|2024-08-07 16:43:30|||||||||1
1723049020000|2024-08-07 16:43:40|24287.2|24267.2|24292.2|24272.2|24292.2|24272.2|24287.2|24267.2|1
1723049030000|2024-08-07 16:43:50|24291.6|24271.6|24292.2|24272.2|24292.2|24272.2|24291.6|24271.6|0
1723049040000|2024-08-07 16:44:00|24291.6|24271.6|24299.1|24279.1|24299.1|24279.1|24291.6|24271.6|7
1723049050000|2024-08-07 16:44:10|||||||||6
1723049060000|2024-08-07 16:44:20|24298.6|24278.6|24280|24260|24298.6|24278.6|24280|24260|8
1723049070000|2024-08-07 16:44:30|24279.5|24259.5|24276.4|24256.4|24279.5|24259.5|24276.4|24256.4|22
1723049080000|2024-08-07 16:44:40|24277|24257|24277|24257|24277|24257|24277|24257|2
1723049100000|2024-08-07 16:45:00|24275|24255|24284.1|24264.1|24284.1|24264.1|24275|24255|9
1723049110000|2024-08-07 16:45:10|24291.6|24271.6|24291.6|24271.6|24295.5|24275.5|24291.6|24271.6|0
1723049120000|2024-08-07 16:45:20|24293.6|24273.6|24295.5|24275.5|24296.1|24276.1|24291.6|24271.6|0
1723049130000|2024-08-07 16:45:30|24291.6|24271.6|24291.6|24271.6|24296.6|24276.6|24291.6|24271.6|4
1723049140000|2024-08-07 16:45:40|24291.1|24271.1|24279.1|24259.1|24291.1|24271.1|24279.1|24259.1|35
1723049150000|2024-08-07 16:45:50|24276.6|24256.6|24279.7|24259.7|24279.7|24259.7|24276.6|24256.6|3
1723049160000|2024-08-07 16:46:00|24280.2|24260.2|24289.7|24269.7|24289.7|24269.7|24280.2|24260.2|16
1723049170000|2024-08-07 16:46:10|24290.2|24270.2|24293.6|24273.6|24296.1|24276.1|24290|24270|45
1723049180000|2024-08-07 16:46:20|24296.1|24276.1|24301.1|24281.1|24301.1|24281.1|24296.1|24276.1|8
1723049190000|2024-08-07 16:46:30|24298.6|24278.6|24303|24283|24303|24283|24298.6|24278.6|1
1723049200000|2024-08-07 16:46:40|24305|24285|24305|24285|24305|24285|24305|24285|0
1723049210000|2024-08-07 16:46:50|24304.5|24284.5|24304.5|24284.5|24304.5|24284.5|24304.5|24284.5|0
1723049220000|2024-08-07 16:47:00|24304.4|24284.4|24291.4|24271.4|24310.3|24284.4|24290.9|24270.3|8
1723049230000|2024-08-07 16:47:10|24290.9|24270.9|24293.9|24273.9|24293.9|24273.9|24290.9|24270.9|1
1723049240000|2024-08-07 16:47:20|24290.9|24270.9|24291.4|24271.4|24291.4|24271.4|24290.9|24270.9|2
1723049250000|2024-08-07 16:47:30|24293.9|24273.9|24282.5|24262.5|24293.9|24273.9|24282.5|24262.5|0
1723049270000|2024-08-07 16:47:50|24277.5|24257.5|24271.9|24251.9|24277.5|24257.5|24271.9|24251.9|6
1723049280000|2024-08-07 16:48:00|24268|24248|24268|24248|24270.5|24250.5|24268|24248|2
1723049290000|2024-08-07 16:48:10|||||||||5
1723049300000|2024-08-07 16:48:20|24265.5|24245.5|24270|24250|24270|24250|24265.5|24245.5|6
1723049310000|2024-08-07 16:48:30|24268|24248|24265.5|24245.5|24268|24248|24265|24245|3
1723049320000|2024-08-07 16:48:40|24267.5|24247.5|24262.5|24242.5|24267.5|24247.5|24262.5|24242.5|3
1723049330000|2024-08-07 16:48:50|24261.9|24241.9|24260.5|24240.5|24261.9|24241.9|24258|24238|4
1723049340000|2024-08-07 16:49:00|24258|24238|24258|24238|24258|24238|24258|24238|2
1723049360000|2024-08-07 16:49:20|24258.6|24238.6|24261.1|24241.1|24261.1|24241.1|24258.6|24238.6|7
1723049370000|2024-08-07 16:49:30|24263|24243|24262.5|24242.5|24266.1|24246.1|24262.5|24242.5|13
1723049380000|2024-08-07 16:49:40|24263|24243|24264.1|24244.1|24264.1|24244.1|24261.6|24241.6|6
1723049390000|2024-08-07 16:49:50|24262.2|24242.2|24262.7|24242.7|24262.7|24242.7|24262.2|24242.2|0
1723049400000|2024-08-07 16:50:00|24260.7|24240.7|24275.7|24255.7|24275.7|24255.7|24260.7|24240.7|3
1723049410000|2024-08-07 16:50:10|24276.3|24256.3|24275.7|24255.7|24276.3|24256.3|24275.7|24255.7|1
1723049420000|2024-08-07 16:50:20|24282.9|24262.9|24284.7|24264.7|24292.7|24272.7|24282.9|24262.9|17
1723049430000|2024-08-07 16:50:30|24284.6|24264.6|24284.1|24264.1|24284.6|24264.6|24284.1|24264.1|0
1723049440000|2024-08-07 16:50:40|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|0
1723049450000|2024-08-07 16:50:50|24278.2|24258.2|24278.2|24258.2|24278.8|24258.8|24278.2|24258.2|2
1723049460000|2024-08-07 16:51:00|24278.8|24258.8|24281.3|24261.3|24281.3|24261.3|24278.8|24258.8|5
1723049470000|2024-08-07 16:51:10|||||||||3
1723049480000|2024-08-07 16:51:20|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|24277.4|24257.4|2
1723049490000|2024-08-07 16:51:30|24278.8|24258.8|24278.8|24258.8|24278.8|24258.8|24278.8|24258.8|0
1723049500000|2024-08-07 16:51:40|24276.8|24256.8|24279.3|24259.3|24279.3|24259.3|24276.8|24256.8|9
1723049520000|2024-08-07 16:52:00|24279.9|24259.9|24279.9|24259.9|24279.9|24259.9|24279.3|24259.3|1
1723049530000|2024-08-07 16:52:10|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|0
1723049540000|2024-08-07 16:52:20|24274.9|24254.9|24274.9|24254.9|24274.9|24254.9|24274.9|24254.9|0
1723049550000|2024-08-07 16:52:30|24274.3|24254.3|24274.3|24254.3|24274.3|24254.3|24274.3|24254.3|1
1723049560000|2024-08-07 16:52:40|24273.8|24253.8|24257.4|24237.4|24273.8|24253.8|24256.8|24236.8|21
1723049570000|2024-08-07 16:52:50|24255.4|24235.4|24267.4|24247.4|24272.4|24252.4|24255.4|24235.4|19
1723049580000|2024-08-07 16:53:00|24266.8|24246.8|24263.2|24243.2|24266.8|24246.8|24263.2|24243.2|7
1723049590000|2024-08-07 16:53:10|24257.4|24237.4|24254.9|24234.9|24257.4|24237.4|24254.9|24234.9|0
1723049600000|2024-08-07 16:53:20|||||||||4
1723049610000|2024-08-07 16:53:30|24253.8|24233.8|24252.9|24232.9|24253.8|24233.8|24252.4|24232.4|3
1723049620000|2024-08-07 16:53:40|24252.4|24232.4|24254.3|24234.3|24254.9|24234.9|24251.8|24231.8|8
1723049630000|2024-08-07 16:53:50|24254.9|24234.9|24248.2|24228.2|24254.9|24234.9|24248.2|24228.2|4
1723049640000|2024-08-07 16:54:00|24241.3|24221.3|24228.8|24208.8|24241.3|24221.3|24228.8|24208.8|9
1723049650000|2024-08-07 16:54:10|24229.3|24209.3|24229.8|24209.8|24229.8|24209.8|24227.3|24207.3|6
1723049660000|2024-08-07 16:54:20|24229.3|24209.3|24227.3|24207.3|24229.3|24209.3|24227.3|24207.3|3
1723049670000|2024-08-07 16:54:30|24227.9|24207.9|24225.9|24205.9|24229.8|24209.8|24225.9|24205.9|18
1723049680000|2024-08-07 16:54:40|24226.8|24206.8|24227.9|24207.9|24227.9|24207.9|24224.8|24204.8|1
1723049690000|2024-08-07 16:54:50|24225.9|24205.9|24227.9|24207.9|24227.9|24207.9|24225.9|24205.9|0
1723049700000|2024-08-07 16:55:00|24225.9|24205.9|24226.5|24206.5|24227.3|24207.3|24225.9|24205.9|2
1723049710000|2024-08-07 16:55:10|24227.9|24207.9|24216.8|24196.8|24228.4|24208.4|24216.8|24196.8|14
1723049720000|2024-08-07 16:55:20|24204.8|24184.8|24199.8|24179.8|24204.8|24184.8|24199.8|24179.8|6
1723049740000|2024-08-07 16:55:40|24197.9|24177.9|24195.9|24175.9|24197.9|24177.9|24195.9|24175.9|16
1723049750000|2024-08-07 16:55:50|24196.5|24176.5|24200.4|24180.4|24200.4|24180.4|24196.5|24176.5|2
1723049760000|2024-08-07 16:56:00|24199.8|24179.8|24202.9|24182.9|24202.9|24182.9|24199.8|24179.8|2
1723049770000|2024-08-07 16:56:10|24199.3|24179.3|24197.3|24177.3|24199.3|24179.3|24197.3|24177.3|6
1723049780000|2024-08-07 16:56:20|24196.8|24176.8|24192.3|24172.3|24196.8|24176.8|24192.3|24172.3|1
1723049790000|2024-08-07 16:56:30|24192.9|24172.9|24197.3|24177.3|24199.8|24179.8|24192.9|24172.9|9
1723049800000|2024-08-07 16:56:40|24199.3|24179.3|24199.8|24179.8|24199.8|24179.8|24199.3|24179.3|1
1723049810000|2024-08-07 16:56:50|24200.4|24180.4|24199.8|24179.8|24202.3|24182.3|24199.8|24179.8|3
1723049820000|2024-08-07 16:57:00|24200.4|24180.4|24202.3|24182.3|24202.3|24182.3|24200.4|24180.4|1
1723049830000|2024-08-07 16:57:10|24202.9|24182.9|24204.3|24184.3|24204.3|24184.3|24202.9|24182.9|4
1723049840000|2024-08-07 16:57:20|24202.3|24182.3|24199.3|24179.3|24202.3|24182.3|24199.3|24179.3|3
1723049850000|2024-08-07 16:57:30|24197.3|24177.3|24192.3|24172.3|24197.3|24177.3|24192.3|24172.3|1
1723049860000|2024-08-07 16:57:40|24189.3|24169.3|24189.8|24169.8|24189.8|24169.8|24187.3|24167.3|6
1723049880000|2024-08-07 16:58:00|24188.7|24168.7|24174.8|24154.8|24188.7|24168.7|24174.8|24154.8|54
1723049890000|2024-08-07 16:58:10|24170.9|24150.9|24170.9|24150.9|24170.9|24150.9|24170.9|24150.9|11
1723049900000|2024-08-07 16:58:20|24173.4|24153.4|24175.4|24155.4|24175.4|24155.4|24173.4|24153.4|19
1723049910000|2024-08-07 16:58:30|24175.9|24155.9|24180.6|24160.6|24180.6|24160.6|24173.4|24153.4|5
1723049920000|2024-08-07 16:58:40|24190.4|24170.4|24190.9|24170.9|24190.9|24170.9|24190.4|24170.4|0
1723049930000|2024-08-07 16:58:50|24191.5|24171.5|24193.4|24173.4|24193.4|24173.4|24191.5|24171.5|1
1723049940000|2024-08-07 16:59:00|24195.9|24175.9|24195.9|24175.9|24195.9|24175.9|24195.9|24175.9|1
1723049950000|2024-08-07 16:59:10|24200.9|24180.9|24200.9|24180.9|24200.9|24180.9|24200.9|24180.9|3
1723049960000|2024-08-07 16:59:20|24202|24182|24230.9|24210.9|24230.9|24210.9|24202|24182|2
1723049970000|2024-08-07 16:59:30|||||||||1
1723049980000|2024-08-07 16:59:40|24227.9|24207.9|24217.9|24197.9|24227.9|24207.9|24217.9|24197.9|4
1723049990000|2024-08-07 16:59:50|||||||||2
1723050000000|2024-08-07 17:00:00|24218.4|24198.4|24220.4|24200.4|24220.4|24200.4|24218.4|24198.4|2
1723050010000|2024-08-07 17:00:10|24216.2|24196.2|24199.3|24179.3|24216.2|24196.2|24199.3|24179.3|3
1723050020000|2024-08-07 17:00:20|24193.4|24173.4|24178.4|24158.4|24193.4|24173.4|24177|24157|33
1723050030000|2024-08-07 17:00:30|24174.5|24154.5|24197.5|24177.5|24197.5|24177.5|24173.9|24153.9|11
1723050040000|2024-08-07 17:00:40|24201.4|24181.4|24201.4|24181.4|24201.4|24181.4|24201.4|24181.4|3
1723050050000|2024-08-07 17:00:50|24199.5|24179.5|24192|24172|24199.5|24179.5|24192|24172|2
1723050060000|2024-08-07 17:01:00|24190|24170|24190|24170|24190|24170|24190|24170|3
1723050070000|2024-08-07 17:01:10|24189.5|24169.5|24194.5|24174.5|24194.5|24174.5|24189.5|24169.5|2
1723050080000|2024-08-07 17:01:20|||||||||4
1723050090000|2024-08-07 17:01:30|||||||||2
1723050100000|2024-08-07 17:01:40|24198.9|24178.9|24198.9|24178.9|24198.9|24178.9|24198.9|24178.9|0
1723050120000|2024-08-07 17:02:00|24201.4|24181.4|24209.5|24189.5|24209.5|24189.5|24201.4|24181.4|14
1723050130000|2024-08-07 17:02:10|24210|24190|24210.6|24190.6|24210.6|24190.6|24209.5|24189.5|3
1723050140000|2024-08-07 17:02:20|24211.1|24191.1|24213.6|24193.6|24213.6|24193.6|24211.1|24191.1|5
1723050150000|2024-08-07 17:02:30|24215.6|24195.6|24228.1|24208.1|24228.1|24208.1|24213.1|24193.1|9
1723050160000|2024-08-07 17:02:40|24230|24210|24230|24210|24230|24210|24230|24210|1
1723050180000|2024-08-07 17:03:00|24225.9|24205.9|24218.6|24198.6|24225.9|24205.9|24217.5|24197.5|29
1723050190000|2024-08-07 17:03:10|24220.6|24200.6|24220.6|24200.6|24220.6|24200.6|24220.6|24200.6|1
1723050220000|2024-08-07 17:03:40|24218.6|24198.6|24216.1|24196.1|24218.6|24198.6|24216.1|24196.1|70
1723050230000|2024-08-07 17:03:50|24215.6|24195.6|24219.1|24199.1|24219.1|24199.1|24215.6|24195.6|25
1723050240000|2024-08-07 17:04:00|24219.7|24199.7|24221.1|24201.1|24221.6|24201.6|24219.1|24199.1|5
1723050250000|2024-08-07 17:04:10|24218.6|24198.6|24218.1|24198.1|24218.6|24198.6|24218.1|24198.1|21
1723050260000|2024-08-07 17:04:20|24218.6|24198.6|24220.6|24200.6|24220.6|24200.6|24218.6|24198.6|0
1723050270000|2024-08-07 17:04:30|24215.6|24195.6|24220|24200|24220|24200|24215.6|24195.6|47
1723050280000|2024-08-07 17:04:40|24221.1|24201.1|24221.1|24201.1|24221.1|24201.1|24221.1|24201.1|0
1723050300000|2024-08-07 17:05:00|24223.1|24203.1|24229.1|24209.1|24229.1|24209.1|24223.1|24203.1|3
1723050330000|2024-08-07 17:05:30|24228.6|24208.6|24229.1|24209.1|24229.1|24209.1|24228.6|24208.6|2
1723050360000|2024-08-07 17:06:00|||||||||1
1723050370000|2024-08-07 17:06:10|24229.7|24209.7|24242.2|24222.2|24242.2|24222.2|24229.7|24209.7|8
1723050380000|2024-08-07 17:06:20|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|4
1723050390000|2024-08-07 17:06:30|24245|24225|24230.5|24210.5|24245|24225|24229.5|24209.5|26
1723050430000|2024-08-07 17:07:10|24229.5|24209.5|24229.5|24209.5|24229.5|24209.5|24228.9|24208.9|8
1723050440000|2024-08-07 17:07:20|24231.4|24211.4|24231.4|24211.4|24231.4|24211.4|24231.4|24211.4|0
1723050450000|2024-08-07 17:07:30|24232|24212|24233.4|24213.4|24233.9|24213.9|24232|24212|1
1723050460000|2024-08-07 17:07:40|24231.4|24211.4|24232.5|24212.5|24232.5|24212.5|24231.4|24211.4|0
1723050470000|2024-08-07 17:07:50|24232|24212|24232.5|24212.5|24232.5|24212.5|24230.5|24210.5|1
1723050480000|2024-08-07 17:08:00|24233|24213|24232.5|24212.5|24233|24213|24232.5|24212.5|0
1723050490000|2024-08-07 17:08:10|24233|24213|24232.5|24212.5|24233|24213|24232.5|24212.5|1
1723050500000|2024-08-07 17:08:20|24230.5|24210.5|24230.5|24210.5|24230.5|24210.5|24230.5|24210.5|0
1723050530000|2024-08-07 17:08:50|24231.9|24211.9|24230|24210|24231.9|24211.9|24230|24210|0
1723050540000|2024-08-07 17:09:00|24230.5|24210.5|24232.5|24212.5|24232.5|24212.5|24230.5|24210.5|5
1723050560000|2024-08-07 17:09:20|24230.5|24210.5|24230|24210|24230.5|24210.5|24230|24210|1
1723050590000|2024-08-07 17:09:50|24228|24208|24228|24208|24228|24208|24228|24208|0
1723050600000|2024-08-07 17:10:00|||||||||1
1723050610000|2024-08-07 17:10:10|24227.5|24207.5|24218|24198|24227.5|24207.5|24218|24198|9
1723050620000|2024-08-07 17:10:20|24217.5|24197.5|24217.5|24197.5|24217.5|24197.5|24217.5|24197.5|5
1723050630000|2024-08-07 17:10:30|24215.5|24195.5|24218|24198|24218|24198|24215.5|24195.5|4
1723050640000|2024-08-07 17:10:40|24216.1|24196.1|24222.2|24202.2|24222.2|24202.2|24216.1|24196.1|5
1723050650000|2024-08-07 17:10:50|24224.1|24204.1|24221.6|24201.6|24224.1|24204.1|24221.6|24201.6|5
1723050660000|2024-08-07 17:11:00|||||||||5
1723050680000|2024-08-07 17:11:20|24221.1|24201.1|24218.6|24198.6|24221.1|24201.1|24218.6|24198.6|2
1723050690000|2024-08-07 17:11:30|24216.6|24196.6|24216.6|24196.6|24216.6|24196.6|24214.6|24194.6|10
1723050700000|2024-08-07 17:11:40|24216.1|24196.1|24208|24188|24216.1|24196.1|24205.5|24185.5|50
1723050710000|2024-08-07 17:11:50|24206.1|24186.1|24206.1|24186.1|24206.1|24186.1|24206.1|24186.1|0
1723050720000|2024-08-07 17:12:00|24206.6|24186.6|24206.6|24186.6|24206.6|24186.6|24206.6|24186.6|0
1723050750000|2024-08-07 17:12:30|24208.6|24188.6|24216.6|24196.6|24216.6|24196.6|24208.6|24188.6|3
1723050780000|2024-08-07 17:13:00|24217.1|24197.1|24217.7|24197.7|24217.7|24197.7|24216.6|24196.6|1
1723050790000|2024-08-07 17:13:10|24219.6|24199.6|24223.6|24203.6|24223.6|24203.6|24219.6|24199.6|1
1723050830000|2024-08-07 17:13:50|24226.1|24206.1|24233.6|24213.6|24233.6|24213.6|24226.1|24206.1|6
1723050840000|2024-08-07 17:14:00|||||||||1
1723050850000|2024-08-07 17:14:10|24235.5|24215.5|24236.1|24216.1|24236.1|24216.1|24235.5|24215.5|7
1723050860000|2024-08-07 17:14:20|24236|24216|24235.5|24215.5|24236|24216|24235.5|24215.5|1
1723050870000|2024-08-07 17:14:30|24240|24220|24240|24220|24240|24220|24240|24220|2
1723050880000|2024-08-07 17:14:40|24241|24221|24243|24223|24246|24226|24241|24221|6
1723050890000|2024-08-07 17:14:50|24241|24221|24241|24221|24241|24221|24241|24221|0
1723050900000|2024-08-07 17:15:00|24241.6|24221.6|24242.1|24222.1|24242.1|24222.1|24241.6|24221.6|0
1723050910000|2024-08-07 17:15:10|24242.7|24222.7|24242.7|24222.7|24242.7|24222.7|24242.7|24222.7|1
1723050920000|2024-08-07 17:15:20|24241.6|24221.6|24241.6|24221.6|24241.6|24221.6|24241.6|24221.6|2
1723050930000|2024-08-07 17:15:30|||||||||1
1723050940000|2024-08-07 17:15:40|24239.1|24219.1|24238.5|24218.5|24239.1|24219.1|24238.5|24218.5|0
1723050950000|2024-08-07 17:15:50|24238|24218|24238|24218|24238|24218|24238|24218|0
1723050960000|2024-08-07 17:16:00|24238.5|24218.5|24238.5|24218.5|24238.5|24218.5|24238|24218|5
1723050970000|2024-08-07 17:16:10|24239.1|24219.1|24238.5|24218.5|24239.1|24219.1|24238.5|24218.5|4
1723050980000|2024-08-07 17:16:20|||||||||1
1723050990000|2024-08-07 17:16:30|24239.1|24219.1|24239.1|24219.1|24239.1|24219.1|24238.5|24218.5|1
1723051010000|2024-08-07 17:16:50|24238|24218|24236.9|24216.9|24238|24218|24236.9|24216.9|4
1723051020000|2024-08-07 17:17:00|24237.5|24217.5|24234.4|24214.4|24237.5|24217.5|24234.4|24214.4|2
1723051030000|2024-08-07 17:17:10|24234.9|24214.9|24232.4|24212.4|24234.9|24214.9|24232.4|24212.4|3
1723051040000|2024-08-07 17:17:20|24233|24213|24234.4|24214.4|24234.9|24214.9|24233|24213|3
1723051050000|2024-08-07 17:17:30|24232.4|24212.4|24233|24213|24233|24213|24232.4|24212.4|1
1723051060000|2024-08-07 17:17:40|24232.4|24212.4|24232.4|24212.4|24233|24213|24232.4|24212.4|0
1723051070000|2024-08-07 17:17:50|24233|24213|24233|24213|24233|24213|24233|24213|0
1723051080000|2024-08-07 17:18:00|24234.9|24214.9|24235.5|24215.5|24235.5|24215.5|24234.4|24214.4|3
1723051090000|2024-08-07 17:18:10|||||||||1
1723051100000|2024-08-07 17:18:20|24236|24216|24236|24216|24236|24216|24236|24216|0
1723051120000|2024-08-07 17:18:40|24237.4|24217.4|24237.4|24217.4|24237.4|24217.4|24237.4|24217.4|6
1723051140000|2024-08-07 17:19:00|24238|24218|24235.5|24215.5|24238|24218|24235.5|24215.5|9
1723051150000|2024-08-07 17:19:10|24236|24216|24231|24211|24236|24216|24231|24211|3
1723051160000|2024-08-07 17:19:20|24229.6|24209.6|24233.5|24213.5|24233.5|24213.5|24229.6|24209.6|0
1723051170000|2024-08-07 17:19:30|24234.1|24214.1|24234.1|24214.1|24234.1|24214.1|24234.1|24214.1|2
1723051180000|2024-08-07 17:19:40|24233.5|24213.5|24235.5|24215.5|24235.5|24215.5|24233.5|24213.5|0
1723051190000|2024-08-07 17:19:50|24237.4|24217.4|24236|24216|24238|24218|24236|24216|1
1723051200000|2024-08-07 17:20:00|24236.6|24216.6|24233.5|24213.5|24236.6|24216.6|24233.5|24213.5|4
1723051210000|2024-08-07 17:20:10|24233|24213|24231|24211|24233|24213|24231|24211|0
1723051220000|2024-08-07 17:20:20|24233|24213|24228.5|24208.5|24233|24213|24228.5|24208.5|7
1723051230000|2024-08-07 17:20:30|24226.6|24206.6|24224.1|24204.1|24226.6|24206.6|24224.1|24204.1|4
1723051240000|2024-08-07 17:20:40|||||||||1
1723051250000|2024-08-07 17:20:50|24228|24208|24230.5|24210.5|24230.5|24210.5|24228|24208|19
1723051260000|2024-08-07 17:21:00|24229.9|24209.9|24251.3|24231.3|24251.3|24231.3|24229.9|24209.9|36
1723051270000|2024-08-07 17:21:10|24251.9|24231.9|24253.8|24233.8|24258.3|24238.3|24251.9|24231.9|5
1723051280000|2024-08-07 17:21:20|24254.4|24234.4|24254.9|24234.9|24256.3|24236.3|24253.8|24233.8|3
1723051290000|2024-08-07 17:21:30|||||||||5
1723051300000|2024-08-07 17:21:40|24252.4|24232.4|24249.9|24229.9|24252.4|24232.4|24245.5|24225.5|9
1723051310000|2024-08-07 17:21:50|24248|24228|24245.5|24225.5|24248|24228|24245.5|24225.5|6
1723051320000|2024-08-07 17:22:00|24246|24226|24248|24228|24248|24228|24246|24226|0
1723051330000|2024-08-07 17:22:10|24245.5|24225.5|24245.5|24225.5|24245.5|24225.5|24245.5|24225.5|2
1723051340000|2024-08-07 17:22:20|||||||||4
1723051350000|2024-08-07 17:22:30|24243|24223|24243|24223|24243|24223|24243|24223|0
1723051370000|2024-08-07 17:22:50|24242.4|24222.4|24243.5|24223.5|24243.5|24223.5|24242.4|24222.4|13
1723051380000|2024-08-07 17:23:00|24243|24223|24241|24221|24245.5|24225.5|24240.5|24220.5|20
1723051390000|2024-08-07 17:23:10|24239.9|24219.9|24239.4|24219.4|24239.9|24219.9|24239.4|24219.4|82
1723051400000|2024-08-07 17:23:20|24235.5|24215.5|24229.9|24209.9|24235.5|24215.5|24224.9|24204.9|51
1723051410000|2024-08-07 17:23:30|24230.5|24210.5|24232.4|24212.4|24232.4|24212.4|24230.5|24210.5|5
1723051420000|2024-08-07 17:23:40|24230.5|24210.5|24230.5|24210.5|24230.5|24210.5|24230.5|24210.5|1
1723051430000|2024-08-07 17:23:50|24229.9|24209.9|24224.4|24204.4|24229.9|24209.9|24224.4|24204.4|17
1723051440000|2024-08-07 17:24:00|24223.8|24203.8|24224.9|24204.9|24224.9|24204.9|24223.8|24203.8|12
1723051450000|2024-08-07 17:24:10|24224.4|24204.4|24224.4|24204.4|24224.9|24204.9|24224.4|24204.4|2
1723051460000|2024-08-07 17:24:20|24226.9|24206.9|24224.9|24204.9|24227.4|24207.4|24224.9|24204.9|3
1723051470000|2024-08-07 17:24:30|24226.9|24206.9|24221.9|24201.9|24226.9|24206.9|24221.9|24201.9|4
1723051480000|2024-08-07 17:24:40|24219.9|24199.9|24210.2|24190.2|24219.9|24199.9|24210.2|24190.2|12
1723051490000|2024-08-07 17:24:50|24208.3|24188.3|24206.3|24186.3|24208.3|24188.3|24203.8|24183.8|25
1723051500000|2024-08-07 17:25:00|24206.9|24186.9|24213|24193|24213|24193|24206.9|24186.9|7
1723051510000|2024-08-07 17:25:10|24216.9|24196.9|24213.8|24193.8|24219.4|24199.4|24213.8|24193.8|12
1723051520000|2024-08-07 17:25:20|24213.3|24193.3|24214.4|24194.4|24214.4|24194.4|24213.3|24193.3|7
1723051530000|2024-08-07 17:25:30|24214.9|24194.9|24216.3|24196.3|24216.9|24196.9|24214.9|24194.9|0
1723051540000|2024-08-07 17:25:40|24213.3|24193.3|24201|24181|24213.3|24193.3|24198.5|24178.5|16
1723051550000|2024-08-07 17:25:50|24200.4|24180.4|24200.4|24180.4|24200.4|24180.4|24200.4|24180.4|2
1723051560000|2024-08-07 17:26:00|24198.5|24178.5|24195.4|24175.4|24198.5|24178.5|24194.9|24174.9|13
1723051570000|2024-08-07 17:26:10|24194.9|24174.9|24194.4|24174.4|24194.9|24174.9|24194.4|24174.4|12
1723051580000|2024-08-07 17:26:20|24196.9|24176.9|24199.4|24179.4|24199.4|24179.4|24196.9|24176.9|1
1723051590000|2024-08-07 17:26:30|24198.8|24178.8|24195.8|24175.8|24198.8|24178.8|24195.8|24175.8|1
1723051600000|2024-08-07 17:26:40|24193.8|24173.8|24193.8|24173.8|24193.8|24173.8|24193.8|24173.8|2
1723051610000|2024-08-07 17:26:50|24193.3|24173.3|24186.3|24166.3|24193.3|24173.3|24186.3|24166.3|24
1723051620000|2024-08-07 17:27:00|24186.9|24166.9|24185.4|24165.4|24186.9|24166.9|24184.9|24164.9|5
1723051630000|2024-08-07 17:27:10|24187.4|24167.4|24194.4|24174.4|24194.4|24174.4|24187.4|24167.4|6
1723051640000|2024-08-07 17:27:20|24193.8|24173.8|24192.7|24172.7|24193.8|24173.8|24192.7|24172.7|18
1723051650000|2024-08-07 17:27:30|24192.2|24172.2|24190.2|24170.2|24192.7|24172.7|24190.2|24170.2|5
1723051660000|2024-08-07 17:27:40|||||||||5
1723051670000|2024-08-07 17:27:50|24188.8|24168.8|24188.8|24168.8|24188.8|24168.8|24188.8|24168.8|17
1723051680000|2024-08-07 17:28:00|24186.9|24166.9|24179.9|24159.9|24188.8|24168.8|24179.9|24159.9|16
1723051690000|2024-08-07 17:28:10|24182.4|24162.4|24182.9|24162.9|24182.9|24162.9|24182.4|24162.4|5
1723051700000|2024-08-07 17:28:20|24184.9|24164.9|24181.9|24161.9|24184.9|24164.9|24181.9|24161.9|19
1723051730000|2024-08-07 17:28:50|24182.4|24162.4|24178.8|24158.8|24182.4|24162.4|24178.8|24158.8|11
1723051740000|2024-08-07 17:29:00|24179.3|24159.3|24177.4|24157.4|24179.9|24159.9|24177.4|24157.4|4
1723051750000|2024-08-07 17:29:10|||||||||4
1723051760000|2024-08-07 17:29:20|24177.9|24157.9|24179.9|24159.9|24180.4|24160.4|24176.8|24156.8|16
1723051770000|2024-08-07 17:29:30|24177.9|24157.9|24176|24156|24178.5|24158.5|24173.5|24153.5|66
1723051780000|2024-08-07 17:29:40|24175.4|24155.4|24177.4|24157.4|24177.4|24157.4|24174.9|24154.9|19
1723051790000|2024-08-07 17:29:50|24179.3|24159.3|24182.4|24162.4|24182.9|24162.9|24177.9|24157.9|19
1723051800000|2024-08-07 17:30:00|24180.4|24160.4|24180.4|24160.4|24180.4|24160.4|24180.4|24160.4|0
1723104900000|2024-08-08 08:15:00|24168.5|24148.5|24183.5|24163.5|24221|24192|24157|24137|29
1723104910000|2024-08-08 08:15:10|24184|24164|24159.4|24139.4|24184|24164|24159.4|24139.4|9
1723104920000|2024-08-08 08:15:20|24158.9|24138.9|24155|24135|24160|24140|24155|24135|19
1723104930000|2024-08-08 08:15:30|24152.5|24132.5|24148|24128|24157.5|24132.5|24141.5|24117.5|21
1723104940000|2024-08-08 08:15:40|24145.5|24125.5|24143.5|24123.5|24145.5|24125.5|24141|24121|16
1723104950000|2024-08-08 08:15:50|24144.5|24104.5|24131.9|24111.9|24144.5|24112.5|24131.9|24104|10
1723104960000|2024-08-08 08:16:00|24128.5|24108.5|24127.5|24107.5|24132.5|24112.5|24127.5|24107.5|14
1723104970000|2024-08-08 08:16:10|||||||||10
1723104980000|2024-08-08 08:16:20|24128.5|24108.5|24132.5|24112.5|24132.5|24112.5|24128.5|24108.5|2
1723104990000|2024-08-08 08:16:30|24127.5|24107.5|24109.4|24089.4|24128.5|24108.5|24109.4|24089.4|13
1723105000000|2024-08-08 08:16:40|24107.5|24087.5|24088.9|24068.9|24107.5|24087.5|24088.9|24068.9|25
1723105010000|2024-08-08 08:16:50|24086.9|24066.9|24083.9|24063.9|24086.9|24066.9|24083.9|24063.9|17
1723105020000|2024-08-08 08:17:00|24084.4|24064.4|24125|24105|24125|24105|24084.4|24064.4|17
1723105030000|2024-08-08 08:17:10|24124.4|24104.4|24102.5|24082.5|24124.4|24104.4|24102.5|24082.5|20
1723105040000|2024-08-08 08:17:20|24102.4|24082.4|24086.4|24066.4|24102.4|24082.4|24086.4|24066.4|3
1723105050000|2024-08-08 08:17:30|24082.4|24062.4|24084.4|24064.4|24084.4|24064.4|24077.4|24057.4|21
1723105060000|2024-08-08 08:17:40|24097.4|24057.4|24094.9|24074.9|24097.4|24074.9|24088.5|24057.4|0
1723105070000|2024-08-08 08:17:50|24099.9|24079.9|24096.8|24076.8|24111.9|24091.9|24081.4|24061.4|27
1723105080000|2024-08-08 08:18:00|24081.4|24061.4|24059.3|24039.3|24081.4|24061.4|24059.3|24039.3|9
1723105090000|2024-08-08 08:18:10|24058.9|24038.9|24063.9|24043.9|24063.9|24043.9|24058.9|24038.9|8
1723105100000|2024-08-08 08:18:20|24064.4|24044.4|24068.9|24048.9|24068.9|24048.9|24063.4|24043.4|3
1723105110000|2024-08-08 08:18:30|24068.4|24048.4|24068.9|24048.9|24068.9|24048.9|24068.4|24048.4|0
1723105120000|2024-08-08 08:18:40|24068.4|24048.4|24066.9|24046.9|24068.4|24048.4|24064.4|24044.4|3
1723105130000|2024-08-08 08:18:50|24064.4|24044.4|24039.4|24019.4|24064.4|24044.4|24023.9|24003.9|114
1723105140000|2024-08-08 08:19:00|24037.4|24017.4|24037.4|24017.4|24037.4|24017.4|24037.4|24017.4|0
1723105150000|2024-08-08 08:19:10|24036.9|24016.9|24022.9|24002.9|24036.9|24016.9|24022.9|24002.9|7
1723105160000|2024-08-08 08:19:20|24021.4|24001.4|24023.4|24003.4|24023.4|24003.4|24021.4|24001.4|0
1723105170000|2024-08-08 08:19:30|24022.9|24002.9|24018.9|23998.9|24030.4|24002.9|24018.9|23988.4|2
1723105180000|2024-08-08 08:19:40|24020.9|24000.9|23996.8|23976.8|24030.4|24000.9|23996.8|23976.8|10
1723105190000|2024-08-08 08:19:50|23987.4|23967.4|23982.9|23962.9|23987.9|23967.9|23982.9|23962.9|0
1723105200000|2024-08-08 08:20:00|23983.4|23963.4|23988.4|23968.4|23988.4|23968.4|23983.4|23963.4|12
1723105210000|2024-08-08 08:20:10|23988.9|23968.9|23989.9|23969.9|23989.9|23969.9|23988.9|23968.9|2
1723105220000|2024-08-08 08:20:20|23989.4|23969.4|23992.4|23972.4|23992.4|23972.4|23989.4|23969.4|2
1723105230000|2024-08-08 08:20:30|23989.9|23969.9|23987.4|23967.4|23992.4|23972.4|23984.9|23964.9|2
1723105240000|2024-08-08 08:20:40|23984.9|23964.9|23987.4|23967.4|23987.4|23967.4|23984.9|23964.9|0
1723105250000|2024-08-08 08:20:50|23986.9|23966.9|23991.4|23971.4|23991.9|23971.9|23984.9|23964.9|3
1723105260000|2024-08-08 08:21:00|23989.4|23969.4|23987.4|23967.4|23991.9|23971.9|23987.4|23967.4|2
1723105270000|2024-08-08 08:21:10|23989.4|23969.4|23989.4|23969.4|23989.4|23969.4|23989.4|23969.4|0
1723105280000|2024-08-08 08:21:20|23989.9|23969.9|23987.4|23967.4|23991.9|23971.9|23987.4|23967.4|1
1723105290000|2024-08-08 08:21:30|23989.4|23969.4|23992.4|23972.4|23992.4|23972.4|23989.4|23969.4|4
1723105300000|2024-08-08 08:21:40|23992.9|23972.9|24003.5|23983.5|24004|23984|23992.9|23972.9|29
1723105310000|2024-08-08 08:21:50|24005.4|23985.4|24001.9|23981.9|24005.4|23985.4|24001.9|23981.9|4
1723105320000|2024-08-08 08:22:00|24002.4|23982.4|24005.4|23965.4|24005.4|23982.4|23994|23965.4|1
1723105330000|2024-08-08 08:22:10|23994|23974|23992.4|23972.4|24005.4|23977.9|23991.5|23963.5|1
1723105340000|2024-08-08 08:22:20|23994.4|23974.4|24021.5|24001.5|24021.5|24001.5|23994.4|23974.4|4
1723105350000|2024-08-08 08:22:30|24022|24002|24049.5|24029.5|24050.4|24029.5|24022|24002|4
1723105360000|2024-08-08 08:22:40|24049|24029|24048.5|24028.5|24053.5|24033.5|24046|24026|1
1723105380000|2024-08-08 08:23:00|24047.9|24027.9|24051|24031|24051|24031|24045.4|24025.4|1
1723105390000|2024-08-08 08:23:10|24049|24029|24047.9|24027.9|24051|24031|24047.9|24027.9|3
1723105400000|2024-08-08 08:23:20|24048.5|24028.5|24046.5|24026.5|24049|24029|24046.5|24026.5|2
1723105410000|2024-08-08 08:23:30|24046|24026|24026|24006|24046|24026|24024.9|24004.9|9
1723105420000|2024-08-08 08:23:40|24025.4|24005.4|24024|24004|24025.4|24005.4|24023.5|24003.5|0
1723105440000|2024-08-08 08:24:00|24028.5|24008.5|24035.5|24015.5|24041.5|24015.5|24028.5|24001.5|2
1723105450000|2024-08-08 08:24:10|24042|24022|24057|24037|24062|24042|24042|24022|3
1723105460000|2024-08-08 08:24:20|24056.5|24036.5|24074.5|24054.5|24079.5|24059.5|24056.5|24036.5|17
1723105480000|2024-08-08 08:24:40|24076.5|24056.5|24077|24057|24077|24057|24076.5|24056.5|5
1723105490000|2024-08-08 08:24:50|24077.5|24057.5|24084.5|24064.5|24084.5|24064.5|24077.5|24057.5|1
1723105500000|2024-08-08 08:25:00|24086.5|24066.5|24084.5|24064.5|24086.5|24066.5|24082|24062|8
1723105510000|2024-08-08 08:25:10|24084|24064|24082.5|24062.5|24084|24064|24082|24062|0
1723105520000|2024-08-08 08:25:20|24084.5|24064.5|24084.5|24064.5|24084.5|24064.5|24084.5|24064.5|0
1723105530000|2024-08-08 08:25:30|24087|24067|24109.5|24089.5|24112|24092|24087|24067|16
1723105540000|2024-08-08 08:25:40|24109|24089|24107|24087|24109|24089|24107|24087|1
1723105560000|2024-08-08 08:26:00|24107.5|24087.5|24110|24090|24110|24090|24107.5|24087.5|1
1723105570000|2024-08-08 08:26:10|24112|24092|24112|24092|24112|24092|24112|24092|1
1723105580000|2024-08-08 08:26:20|24113|24093|24117|24097|24117|24097|24113|24093|0
1723105600000|2024-08-08 08:26:40|24118|24098|24147.5|24107.5|24147.5|24117|24118|24098|16
1723105610000|2024-08-08 08:26:50|24137|24117|24135.9|24115.9|24147.5|24121.5|24135.9|24107.5|0
1723105620000|2024-08-08 08:27:00|24136.5|24116.5|24145.4|24105.4|24145.4|24119|24135.9|24105.4|2
1723105630000|2024-08-08 08:27:10|24134|24114|24126.5|24106.5|24134|24114|24126.5|24106.5|0
1723105650000|2024-08-08 08:27:30|24126.4|24106.4|24121.4|24101.4|24126.4|24106.4|24121.4|24101.4|0
1723105660000|2024-08-08 08:27:40|24123.9|24103.9|24119.5|24099.5|24123.9|24103.9|24119.5|24099.5|1
1723105680000|2024-08-08 08:28:00|24120|24100|24123.9|24103.9|24123.9|24103.9|24119.5|24099.5|0
1723105690000|2024-08-08 08:28:10|24123.4|24103.4|24128.9|24108.9|24128.9|24108.9|24121.4|24101.4|10
1723105700000|2024-08-08 08:28:20|24126.4|24106.4|24121.4|24101.4|24126.4|24106.4|24121.4|24101.4|2
1723105710000|2024-08-08 08:28:30|24124.5|24104.5|24128.9|24108.9|24128.9|24108.9|24124.5|24104.5|7
1723105720000|2024-08-08 08:28:40|24127|24107|24135.5|24115.5|24135.5|24115.5|24127|24107|0
1723105730000|2024-08-08 08:28:50|24135|24115|24137|24117|24139.5|24119.5|24135|24115|0
1723105740000|2024-08-08 08:29:00|24139.5|24119.5|24139.5|24119.5|24139.5|24119.5|24139.5|24119.5|0
1723105750000|2024-08-08 08:29:10|24134.5|24114.5|24134.5|24114.5|24134.5|24114.5|24134.5|24114.5|3
1723105760000|2024-08-08 08:29:20|24132|24112|24132|24112|24132|24112|24132|24112|1
1723105770000|2024-08-08 08:29:30|24122|24102|24110.9|24090.9|24122|24102|24110.9|24090.9|7
1723105780000|2024-08-08 08:29:40|24108.4|24088.4|24095.9|24075.9|24108.4|24088.4|24095.9|24075.9|2
1723105790000|2024-08-08 08:29:50|24105.4|24065.4|24089.5|24069.5|24105.4|24069.5|24088.9|24065.4|4
1723105800000|2024-08-08 08:30:00|24091.4|24071.4|24094.5|24074.5|24094.5|24074.5|24091.4|24071.4|0
1723105810000|2024-08-08 08:30:10|24093.9|24073.9|24093.4|24073.4|24093.9|24073.9|24093.4|24073.4|1
1723105820000|2024-08-08 08:30:20|24090.9|24070.9|24084.5|24064.5|24090.9|24070.9|24084.5|24064.5|0
1723105830000|2024-08-08 08:30:30|24083.9|24063.9|24086.4|24066.4|24087|24067|24082.5|24062.5|3
1723105840000|2024-08-08 08:30:40|||||||||1
1723105850000|2024-08-08 08:30:50|24085.9|24065.9|24081.4|24061.4|24085.9|24065.9|24081.4|24061.4|3
1723105860000|2024-08-08 08:31:00|24080.9|24060.9|24075.9|24055.9|24080.9|24060.9|24075.9|24055.9|4
1723105870000|2024-08-08 08:31:10|||||||||1
1723105880000|2024-08-08 08:31:20|24073.4|24053.4|24071.9|24051.9|24073.4|24053.4|24071.4|24051.4|2
1723105890000|2024-08-08 08:31:30|24072.5|24052.5|24071.9|24051.9|24072.5|24052.5|24071.9|24051.9|0
1723105900000|2024-08-08 08:31:40|||||||||1
1723105910000|2024-08-08 08:31:50|24072.5|24052.5|24078.9|24058.9|24078.9|24058.9|24072.5|24052.5|2
1723105920000|2024-08-08 08:32:00|24079.4|24059.4|24082.5|24062.5|24082.5|24062.5|24079.4|24059.4|0
1723105930000|2024-08-08 08:32:10|24086.4|24066.4|24093.9|24073.9|24093.9|24073.9|24086.4|24066.4|3
1723105940000|2024-08-08 08:32:20|24093.4|24073.4|24091.4|24071.4|24093.4|24073.4|24091.4|24071.4|0
1723105950000|2024-08-08 08:32:30|24091.9|24071.9|24092.5|24072.5|24092.5|24072.5|24091.9|24071.9|0
1723105960000|2024-08-08 08:32:40|24093.9|24073.9|24093.9|24073.9|24093.9|24073.9|24093.9|24073.9|1
1723105970000|2024-08-08 08:32:50|24094.4|24074.4|24094.4|24074.4|24094.4|24074.4|24094.4|24074.4|1
1723105980000|2024-08-08 08:33:00|24093.9|24073.9|24093.9|24073.9|24093.9|24073.9|24093.9|24073.9|1
1723106000000|2024-08-08 08:33:20|24093.4|24073.4|24091.4|24071.4|24093.4|24073.4|24091.4|24071.4|1
1723106010000|2024-08-08 08:33:30|24090.4|24070.4|24086.4|24066.4|24090.4|24070.4|24086.4|24066.4|0
1723106020000|2024-08-08 08:33:40|24091.4|24071.4|24091.4|24071.4|24091.4|24071.4|24091.4|24071.4|1
1723106080000|2024-08-08 08:34:40|24090.9|24070.9|24086.9|24066.9|24090.9|24070.9|24086.9|24066.9|1
1723106090000|2024-08-08 08:34:50|24085.9|24065.9|24072.4|24052.4|24092.4|24065.9|24072.4|24050.4|2
1723106100000|2024-08-08 08:35:00|24074.4|24054.4|24073.4|24053.4|24074.4|24054.4|24071.4|24051.4|1
1723106110000|2024-08-08 08:35:10|24071.4|24051.4|24073.9|24053.9|24073.9|24053.9|24071.4|24051.4|1
1723106120000|2024-08-08 08:35:20|24075.9|24055.9|24076.9|24056.9|24076.9|24056.9|24075.9|24055.9|2
1723106140000|2024-08-08 08:35:40|24077.4|24057.4|24081.4|24061.4|24081.4|24061.4|24077.4|24057.4|0
1723106150000|2024-08-08 08:35:50|24081.9|24061.9|24091.9|24071.9|24091.9|24071.9|24081.9|24061.9|0
1723106160000|2024-08-08 08:36:00|24093.9|24073.9|24109.9|24089.9|24109.9|24089.9|24093.9|24073.9|1
1723106170000|2024-08-08 08:36:10|24116.9|24096.9|24123|24103|24123|24103|24116.9|24096.9|0
1723106190000|2024-08-08 08:36:30|24122.4|24102.4|24131.9|24111.9|24131.9|24111.9|24122.4|24102.4|1
1723106200000|2024-08-08 08:36:40|24132.4|24112.4|24113.4|24093.4|24134.9|24114.9|24113.4|24093.4|40
1723106210000|2024-08-08 08:36:50|24115.4|24095.4|24117.9|24097.9|24118.4|24098.4|24115.4|24095.4|1
1723106220000|2024-08-08 08:37:00|24118.4|24098.4|24124.9|24104.9|24133.4|24104.9|24118.4|24093.4|1
1723106230000|2024-08-08 08:37:10|24126.9|24106.9|24126.9|24106.9|24126.9|24106.9|24126.9|24106.9|0
1723106260000|2024-08-08 08:37:40|24126.4|24106.4|24135.4|24115.4|24135.4|24115.4|24126.4|24106.4|5
1723106270000|2024-08-08 08:37:50|24137.9|24117.9|24137.9|24117.9|24137.9|24117.9|24137.9|24117.9|2
1723106280000|2024-08-08 08:38:00|24138.4|24118.4|24140.4|24120.4|24140.4|24120.4|24138.4|24118.4|0
1723106290000|2024-08-08 08:38:10|24139.8|24119.8|24133.4|24113.4|24139.8|24119.8|24133.4|24113.4|1
1723106300000|2024-08-08 08:38:20|24132.9|24112.9|24133.4|24113.4|24133.4|24113.4|24130.9|24110.9|1
1723106310000|2024-08-08 08:38:30|24132.9|24112.9|24130.4|24110.4|24132.9|24112.9|24130.4|24110.4|0
1723106320000|2024-08-08 08:38:40|24130.9|24110.9|24135.4|24115.4|24135.4|24115.4|24130.9|24110.9|0
1723106330000|2024-08-08 08:38:50|24150.9|24130.9|24156.4|24136.4|24156.4|24136.4|24150.9|24130.9|4
1723106340000|2024-08-08 08:39:00|24157.9|24137.9|24160.4|24140.4|24160.4|24140.4|24157.9|24137.9|5
1723106350000|2024-08-08 08:39:10|24163.4|24143.4|24162.3|24142.3|24163.4|24143.4|24162.3|24142.3|2
1723106360000|2024-08-08 08:39:20|24160.4|24140.4|24160.4|24140.4|24160.4|24140.4|24160.4|24140.4|0
1723106390000|2024-08-08 08:39:50|24146.8|24126.8|24142.3|24122.3|24146.8|24126.8|24141.3|24121.3|2
1723106400000|2024-08-08 08:40:00|24144.3|24124.3|24142.3|24122.3|24144.3|24124.3|24142.3|24122.3|0
1723106410000|2024-08-08 08:40:10|24142.9|24122.9|24146.4|24126.4|24146.4|24126.4|24142.9|24122.9|0
1723106420000|2024-08-08 08:40:20|24150.4|24130.4|24159.8|24139.8|24160.4|24140.4|24150.4|24130.4|10
1723106430000|2024-08-08 08:40:30|24157.9|24137.9|24156.8|24136.8|24157.9|24137.9|24156.8|24136.8|6
1723106440000|2024-08-08 08:40:40|24158.8|24138.8|24158.8|24138.8|24158.8|24138.8|24158.8|24138.8|0
1723106450000|2024-08-08 08:40:50|24159.8|24139.8|24164.3|24144.3|24164.3|24144.3|24159.8|24139.8|5
1723106460000|2024-08-08 08:41:00|24165.3|24145.3|24168.8|24148.8|24169.3|24149.3|24165.3|24145.3|0
1723106470000|2024-08-08 08:41:10|24166.8|24146.8|24164.3|24144.3|24166.8|24146.8|24163.8|24143.8|1
1723106490000|2024-08-08 08:41:30|24163.8|24143.8|24159.8|24139.8|24163.8|24143.8|24159.8|24139.8|28
1723106500000|2024-08-08 08:41:40|24161.8|24141.8|24159.8|24139.8|24161.8|24141.8|24159.8|24139.8|1
1723106530000|2024-08-08 08:42:10|24161.8|24141.8|24149.7|24129.7|24171.3|24141.8|24149.7|24129.7|10
1723106540000|2024-08-08 08:42:20|24139.7|24119.7|24108.8|24088.8|24139.7|24119.7|24103.3|24083.3|5
1723106550000|2024-08-08 08:42:30|24108.3|24088.3|24108.3|24088.3|24108.3|24088.3|24108.3|24088.3|0
1723106560000|2024-08-08 08:42:40|24109.3|24089.3|24110.8|24090.8|24111.3|24091.3|24109.3|24089.3|1
1723106570000|2024-08-08 08:42:50|24111.3|24091.3|24118.3|24098.3|24118.8|24098.8|24111.3|24091.3|4
1723106580000|2024-08-08 08:43:00|24120.8|24100.8|24118.8|24098.8|24121.3|24101.3|24118.8|24098.8|1
1723106590000|2024-08-08 08:43:10|24121.3|24101.3|24121.3|24101.3|24121.3|24101.3|24119.3|24099.3|0
1723106600000|2024-08-08 08:43:20|24123.3|24103.3|24124.8|24104.8|24124.8|24104.8|24123.3|24103.3|1
1723106610000|2024-08-08 08:43:30|24127.3|24107.3|24129.8|24109.8|24129.8|24109.8|24127.3|24107.3|0
1723106620000|2024-08-08 08:43:40|24129.3|24109.3|24129.8|24109.8|24129.8|24109.8|24129.3|24109.3|0
1723106630000|2024-08-08 08:43:50|24129.3|24109.3|24134.3|24114.3|24134.3|24114.3|24129.3|24109.3|1
1723106650000|2024-08-08 08:44:10|24134.8|24114.8|24136.3|24116.3|24136.3|24116.3|24134.8|24114.8|0
1723106660000|2024-08-08 08:44:20|24134.3|24114.3|24129.3|24109.3|24134.3|24114.3|24129.3|24109.3|1
1723106670000|2024-08-08 08:44:30|24128.8|24108.8|24124.8|24104.8|24128.8|24108.8|24124.8|24104.8|0
1723106680000|2024-08-08 08:44:40|24124.3|24104.3|24129.8|24109.8|24130.3|24110.3|24124.3|24104.3|0
1723106690000|2024-08-08 08:44:50|24130.3|24110.3|24131.8|24111.8|24134.8|24114.8|24130.3|24110.3|0
1723106700000|2024-08-08 08:45:00|24132.3|24112.3|24146.3|24126.3|24146.3|24126.3|24132.3|24112.3|1
1723106710000|2024-08-08 08:45:10|24147.3|24127.3|24151.3|24131.3|24151.3|24131.3|24147.3|24127.3|3
1723106720000|2024-08-08 08:45:20|24151.8|24131.8|24155.8|24135.8|24155.8|24135.8|24151.8|24131.8|0
1723106730000|2024-08-08 08:45:30|24154.8|24134.8|24159.3|24139.3|24159.3|24139.3|24154.3|24134.3|1
1723106740000|2024-08-08 08:45:40|24160.8|24140.8|24167.3|24147.3|24167.3|24147.3|24160.8|24140.8|3
1723106750000|2024-08-08 08:45:50|24164.8|24144.8|24159.3|24139.3|24164.8|24144.8|24159.3|24139.3|2
1723106760000|2024-08-08 08:46:00|24158.3|24138.3|24152.3|24132.3|24158.3|24138.3|24145.3|24125.3|7
1723106770000|2024-08-08 08:46:10|24152.8|24132.8|24152.3|24132.3|24154.8|24134.8|24152.3|24132.3|0
1723106780000|2024-08-08 08:46:20|24152.8|24132.8|24152.3|24132.3|24154.8|24134.8|24151.8|24131.8|1
1723106790000|2024-08-08 08:46:30|24154.8|24134.8|24165.3|24145.3|24165.3|24145.3|24154.8|24134.8|2
1723106800000|2024-08-08 08:46:40|24167.3|24147.3|24174.3|24154.3|24174.3|24154.3|24167.3|24147.3|1
1723106820000|2024-08-08 08:47:00|24176.3|24156.3|24176.8|24156.8|24176.8|24156.8|24171.8|24151.8|2
1723106830000|2024-08-08 08:47:10|24174.8|24154.8|24174.3|24154.3|24174.8|24154.8|24174.3|24154.3|1
1723106840000|2024-08-08 08:47:20|24174.8|24154.8|24174.8|24154.8|24174.8|24154.8|24174.8|24154.8|1
1723106850000|2024-08-08 08:47:30|24180.3|24160.3|24189.3|24169.3|24189.3|24169.3|24180.3|24160.3|6
1723106860000|2024-08-08 08:47:40|24191.8|24171.8|24191.8|24171.8|24191.8|24171.8|24191.3|24171.3|0
1723106870000|2024-08-08 08:47:50|24192.3|24172.3|24194.8|24174.8|24196.8|24176.8|24192.3|24172.3|4
1723106880000|2024-08-08 08:48:00|24196.8|24176.8|24194.3|24174.3|24196.8|24176.8|24194.3|24174.3|1
1723106890000|2024-08-08 08:48:10|24192.3|24172.3|24191.8|24171.8|24192.3|24172.3|24191.8|24171.8|0
1723106900000|2024-08-08 08:48:20|24192.3|24172.3|24180.7|24160.7|24198.2|24172.3|24180.7|24150.2|1
1723106910000|2024-08-08 08:48:30|24190.2|24150.2|24171.3|24151.3|24190.2|24157.7|24171.3|24150.2|0
1723106920000|2024-08-08 08:48:40|24169.3|24149.3|24169.3|24149.3|24169.3|24149.3|24169.3|24149.3|0
1723106950000|2024-08-08 08:49:10|24164.8|24144.8|24164.8|24144.8|24174.3|24144.8|24164.8|24132.3|1
1723106980000|2024-08-08 08:49:40|24165.3|24145.3|24159.8|24139.8|24165.3|24145.3|24159.8|24139.8|3
1723106990000|2024-08-08 08:49:50|24160.3|24140.3|24162.3|24142.3|24162.3|24142.3|24160.3|24140.3|0
1723107010000|2024-08-08 08:50:10|24162.8|24142.8|24159.8|24139.8|24164.3|24144.3|24159.3|24139.3|0
1723107020000|2024-08-08 08:50:20|24159.3|24139.3|24157.3|24137.3|24159.3|24139.3|24157.3|24137.3|2
1723107030000|2024-08-08 08:50:30|24156.8|24136.8|24142.3|24102.3|24156.8|24136.8|24132.8|24102.3|2
1723107080000|2024-08-08 08:51:20|24132.3|24112.3|24132.8|24112.8|24132.8|24112.8|24132.3|24112.3|6
1723107100000|2024-08-08 08:51:40|24133.3|24113.3|24144.3|24124.3|24144.3|24124.3|24133.3|24113.3|0
1723107120000|2024-08-08 08:52:00|24146.8|24126.8|24139.8|24119.8|24146.8|24126.8|24139.8|24119.8|0
1723107130000|2024-08-08 08:52:10|24139.3|24119.3|24139.8|24119.8|24139.8|24119.8|24137.3|24117.3|0
1723107150000|2024-08-08 08:52:30|24147.3|24107.3|24133.7|24113.7|24147.3|24113.7|24133.7|24107.3|3
1723107160000|2024-08-08 08:52:40|24134.3|24114.3|24134.3|24114.3|24135.7|24115.7|24134.3|24114.3|2
1723107180000|2024-08-08 08:53:00|24132.3|24112.3|24132.3|24112.3|24132.3|24112.3|24132.3|24112.3|0
1723107210000|2024-08-08 08:53:30|24133.3|24113.3|24133.8|24113.8|24133.8|24113.8|24133.3|24113.3|1
1723107220000|2024-08-08 08:53:40|24141.2|24121.2|24145.7|24125.7|24145.7|24125.7|24141.2|24121.2|0
1723107230000|2024-08-08 08:53:50|||||||||2
1723107240000|2024-08-08 08:54:00|24147.3|24127.3|24150.8|24130.8|24150.8|24130.8|24147.3|24127.3|0
1723107250000|2024-08-08 08:54:10|24151.8|24131.8|24157.8|24137.8|24157.8|24137.8|24151.8|24131.8|0
1723107270000|2024-08-08 08:54:30|24158.3|24138.3|24162.3|24142.3|24162.3|24142.3|24158.3|24138.3|0
1723107280000|2024-08-08 08:54:40|24166.2|24146.2|24166.2|24146.2|24166.2|24146.2|24166.2|24146.2|0
1723107290000|2024-08-08 08:54:50|24167.3|24147.3|24167.3|24147.3|24167.3|24147.3|24167.3|24147.3|0
1723107300000|2024-08-08 08:55:00|24172.3|24152.3|24174.8|24154.8|24174.8|24154.8|24171.7|24151.7|2
1723107320000|2024-08-08 08:55:20|||||||||2
1723107330000|2024-08-08 08:55:30|24172.8|24152.8|24182.8|24122.8|24182.8|24152.8|24172.8|24122.8|7
1723107340000|2024-08-08 08:55:40|24174.8|24114.8|24174.8|24114.8|24174.8|24114.8|24174.8|24114.8|0
1723107350000|2024-08-08 08:55:50|24151.7|24131.7|24146.7|24126.7|24151.7|24131.7|24146.7|24126.7|0
1723107390000|2024-08-08 08:56:30|24138.2|24118.2|24138.2|24118.2|24138.2|24118.2|24138.2|24118.2|17
1723107410000|2024-08-08 08:56:50|24136.2|24116.2|24136.2|24116.2|24136.2|24116.2|24135.7|24115.7|8
1723107420000|2024-08-08 08:57:00|24137.3|24117.3|24155.7|24135.7|24155.7|24135.7|24137.3|24117.3|13
1723107430000|2024-08-08 08:57:10|24154.2|24134.2|24153.7|24133.7|24156.2|24136.2|24153.7|24133.7|0
1723107440000|2024-08-08 08:57:20|24154.2|24134.2|24156.2|24136.2|24156.2|24136.2|24154.2|24134.2|0
1723107450000|2024-08-08 08:57:30|24155.2|24135.2|24158.2|24138.2|24158.2|24138.2|24155.2|24135.2|2
1723107490000|2024-08-08 08:58:10|24158.7|24138.7|24158.7|24138.7|24158.7|24138.7|24158.7|24138.7|9
1723107500000|2024-08-08 08:58:20|24161.7|24141.7|24164.2|24144.2|24166.2|24146.2|24161.7|24141.7|4
1723107510000|2024-08-08 08:58:30|24163.7|24143.7|24163.7|24143.7|24163.7|24143.7|24163.7|24143.7|0
1723107520000|2024-08-08 08:58:40|24159.7|24139.7|24164.2|24144.2|24164.2|24144.2|24159.7|24139.7|0
1723107600000|2024-08-08 09:00:00|24164.7|24144.7|24164.2|24144.2|24167.2|24147.2|24164.2|24144.2|0
1723107610000|2024-08-08 09:00:10|24161.7|24141.7|24161.7|24141.7|24161.7|24141.7|24161.7|24141.7|2
1723107620000|2024-08-08 09:00:20|24159.7|24139.7|24159.7|24139.7|24159.7|24139.7|24159.7|24139.7|0
1723107630000|2024-08-08 09:00:30|24169.2|24129.2|24157.8|24137.8|24169.2|24137.8|24157.8|24127.2|0
1723107640000|2024-08-08 09:00:40|24159.7|24139.7|24162.8|24142.8|24162.8|24142.8|24159.7|24139.7|6
1723107650000|2024-08-08 09:00:50|24164.7|24144.7|24164.7|24144.7|24164.7|24144.7|24164.7|24144.7|0
1723107660000|2024-08-08 09:01:00|24169.7|24149.7|24180.8|24160.8|24180.8|24160.8|24169.7|24149.7|3
1723107680000|2024-08-08 09:01:20|24182.7|24162.7|24182.7|24162.7|24182.7|24162.7|24182.7|24162.7|0
1723107690000|2024-08-08 09:01:30|24180.8|24160.8|24179.7|24159.7|24180.8|24160.8|24179.7|24159.7|1
1723107700000|2024-08-08 09:01:40|24177.7|24157.7|24178.3|24158.3|24178.3|24158.3|24177.7|24157.7|0
1723107710000|2024-08-08 09:01:50|24179.7|24159.7|24179.7|24159.7|24180.2|24160.2|24179.7|24159.7|0
1723107720000|2024-08-08 09:02:00|24175.2|24155.2|24165.2|24145.2|24175.2|24155.2|24165.2|24145.2|0
1723107730000|2024-08-08 09:02:10|24163.3|24143.3|24163.3|24143.3|24163.3|24143.3|24163.3|24143.3|0
1723107750000|2024-08-08 09:02:30|24165.2|24145.2|24173.3|24153.3|24173.3|24153.3|24165.2|24145.2|6
1723107760000|2024-08-08 09:02:40|||||||||2
1723107770000|2024-08-08 09:02:50|||||||||20
1723107780000|2024-08-08 09:03:00|24172.7|24152.7|24172.7|24152.7|24172.7|24152.7|24172.7|24152.7|0
1723107790000|2024-08-08 09:03:10|24175.2|24155.2|24175.2|24155.2|24175.2|24155.2|24175.2|24155.2|5
1723107800000|2024-08-08 09:03:20|24177.2|24157.2|24170.2|24150.2|24177.2|24157.2|24170.2|24150.2|10
1723107810000|2024-08-08 09:03:30|24169.2|24149.2|24166.2|24146.2|24169.2|24149.2|24166.2|24146.2|0
1723107820000|2024-08-08 09:03:40|24164.2|24144.2|24164.2|24144.2|24164.2|24144.2|24164.2|24144.2|0
1723107830000|2024-08-08 09:03:50|24166.2|24146.2|24166.2|24146.2|24166.2|24146.2|24166.2|24146.2|0
1723107850000|2024-08-08 09:04:10|24167.2|24147.2|24167.2|24147.2|24167.2|24147.2|24167.2|24147.2|0
1723107860000|2024-08-08 09:04:20|24166.7|24146.7|24167.2|24147.2|24167.2|24147.2|24166.7|24146.7|0
1723107880000|2024-08-08 09:04:40|24166.2|24146.2|24164.2|24144.2|24166.2|24146.2|24164.2|24144.2|0
1723107890000|2024-08-08 09:04:50|24163.7|24143.7|24168.7|24148.7|24168.7|24148.7|24163.7|24143.7|2
1723107900000|2024-08-08 09:05:00|24169.7|24149.7|24178.7|24158.7|24178.7|24158.7|24169.7|24149.7|5
1723107910000|2024-08-08 09:05:10|24178.2|24158.2|24176.2|24156.2|24182.7|24162.7|24176.2|24156.2|0
1723107920000|2024-08-08 09:05:20|||||||||2
1723107930000|2024-08-08 09:05:30|24174.2|24154.2|24178.7|24158.7|24178.7|24158.7|24174.2|24154.2|2
1723107940000|2024-08-08 09:05:40|24178.2|24158.2|24176.2|24156.2|24178.7|24158.7|24175.7|24155.7|0
1723107950000|2024-08-08 09:05:50|24175.7|24155.7|24179.2|24159.2|24179.2|24159.2|24175.7|24155.7|0
1723107980000|2024-08-08 09:06:20|24178.7|24158.7|24179.2|24159.2|24179.2|24159.2|24176.2|24156.2|0
1723107990000|2024-08-08 09:06:30|24178.7|24158.7|24178.7|24158.7|24178.7|24158.7|24178.7|24158.7|0
1723108000000|2024-08-08 09:06:40|24181.2|24161.2|24181.2|24161.2|24181.2|24161.2|24181.2|24161.2|12
1723108010000|2024-08-08 09:06:50|24183.2|24163.2|24198.8|24178.8|24198.8|24178.8|24183.2|24163.2|8
1723108020000|2024-08-08 09:07:00|24202.7|24182.7|24200.1|24180.1|24202.7|24182.7|24200.1|24180.1|2
1723108030000|2024-08-08 09:07:10|24195.1|24175.1|24172.2|24152.2|24195.1|24175.1|24172.2|24152.2|3
1723108040000|2024-08-08 09:07:20|24172.7|24152.7|24177.2|24157.2|24177.2|24157.2|24172.7|24152.7|5
1723108050000|2024-08-08 09:07:30|24178.2|24158.2|24185.2|24165.2|24185.2|24165.2|24178.2|24158.2|0
1723108060000|2024-08-08 09:07:40|24186.2|24166.2|24186.2|24166.2|24186.2|24166.2|24186.2|24166.2|1
1723108080000|2024-08-08 09:08:00|24188.2|24168.2|24202.7|24182.7|24202.7|24182.7|24188.2|24168.2|4
1723108090000|2024-08-08 09:08:10|24206.8|24186.8|24217.3|24197.3|24217.3|24197.3|24206.8|24186.8|12
1723108100000|2024-08-08 09:08:20|24220.7|24200.7|24220.7|24200.7|24220.7|24200.7|24220.7|24200.7|2
1723108110000|2024-08-08 09:08:30|24221.2|24201.2|24223.2|24203.2|24223.2|24203.2|24221.2|24201.2|4
1723108120000|2024-08-08 09:08:40|24222.7|24202.7|24223.2|24203.2|24223.2|24203.2|24222.7|24202.7|0
1723108140000|2024-08-08 09:09:00|24228.7|24208.7|24229.3|24209.3|24229.3|24209.3|24228.7|24208.7|2
1723108150000|2024-08-08 09:09:10|24231.8|24211.8|24231.8|24211.8|24232.3|24212.3|24231.8|24211.8|2
1723108160000|2024-08-08 09:09:20|24232.3|24212.3|24231.8|24211.8|24232.3|24212.3|24231.2|24211.2|1
1723108170000|2024-08-08 09:09:30|24231.2|24211.2|24235.2|24215.2|24235.2|24215.2|24231.2|24211.2|0
1723108180000|2024-08-08 09:09:40|24239.7|24219.7|24242.7|24222.7|24242.7|24222.7|24239.7|24219.7|10
1723108190000|2024-08-08 09:09:50|24243.2|24223.2|24243.7|24223.7|24243.7|24223.7|24243.2|24223.2|5
1723108200000|2024-08-08 09:10:00|24242.7|24222.7|24242.7|24222.7|24243.7|24223.7|24242.7|24222.7|1
1723108210000|2024-08-08 09:10:10|24243.2|24223.2|24243.2|24223.2|24243.2|24223.2|24243.2|24223.2|1
1723108230000|2024-08-08 09:10:30|24242.7|24222.7|24242.7|24222.7|24242.7|24222.7|24242.7|24222.7|3
1723108240000|2024-08-08 09:10:40|||||||||1
1723108250000|2024-08-08 09:10:50|24237.7|24217.7|24234.2|24214.2|24237.7|24217.7|24234.2|24214.2|1
1723108270000|2024-08-08 09:11:10|24232.6|24212.6|24220.1|24200.1|24232.6|24212.6|24220.1|24200.1|1
1723108280000|2024-08-08 09:11:20|24220.6|24200.6|24220.1|24200.1|24220.6|24200.6|24220.1|24200.1|0
1723108290000|2024-08-08 09:11:30|24216.2|24196.2|24216.2|24196.2|24216.2|24196.2|24216.2|24196.2|0
1723108300000|2024-08-08 09:11:40|24216.1|24196.1|24223.7|24203.7|24228.2|24203.7|24216.1|24188.2|5
1723108330000|2024-08-08 09:12:10|24224.2|24204.2|24246.7|24226.7|24246.7|24226.7|24224.2|24204.2|1
1723108340000|2024-08-08 09:12:20|24249.2|24229.2|24246.7|24226.7|24249.2|24229.2|24246.7|24226.7|0
1723108350000|2024-08-08 09:12:30|24247.2|24227.2|24249.2|24229.2|24249.2|24229.2|24247.2|24227.2|0
1723108370000|2024-08-08 09:12:50|24248.6|24228.6|24251.7|24231.7|24251.7|24231.7|24248.6|24228.6|2
1723108380000|2024-08-08 09:13:00|24249.2|24229.2|24246.7|24226.7|24249.2|24229.2|24246.7|24226.7|12
1723108390000|2024-08-08 09:13:10|24247.2|24227.2|24247.2|24227.2|24247.2|24227.2|24247.2|24227.2|0
1723108410000|2024-08-08 09:13:30|24250.2|24230.2|24250.2|24230.2|24250.2|24230.2|24250.2|24230.2|9
1723108420000|2024-08-08 09:13:40|24252.2|24232.2|24261.7|24241.7|24261.7|24241.7|24252.2|24232.2|7
1723108430000|2024-08-08 09:13:50|24265.7|24245.7|24262.6|24242.6|24267.2|24247.2|24262.6|24242.6|2
1723108500000|2024-08-08 09:15:00|24257.1|24237.1|24246.1|24226.1|24257.1|24237.1|24246.1|24226.1|1
1723108510000|2024-08-08 09:15:10|24245.1|24225.1|24236.1|24216.1|24245.1|24225.1|24236.1|24216.1|0
1723108520000|2024-08-08 09:15:20|24234.7|24214.7|24234.1|24214.1|24236.6|24216.6|24234.1|24214.1|0
1723108530000|2024-08-08 09:15:30|24233.6|24213.6|24234.1|24214.1|24234.1|24214.1|24233.6|24213.6|0
1723108560000|2024-08-08 09:16:00|24233.6|24213.6|24243.6|24223.6|24243.6|24223.6|24233.6|24213.6|2
1723108570000|2024-08-08 09:16:10|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|2
1723108590000|2024-08-08 09:16:30|24246.6|24226.6|24248.6|24228.6|24248.6|24228.6|24246.6|24226.6|0
1723108610000|2024-08-08 09:16:50|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|2
1723108620000|2024-08-08 09:17:00|24249.7|24229.7|24249.1|24229.1|24249.7|24229.7|24249.1|24229.1|1
1723108640000|2024-08-08 09:17:20|24250.2|24230.2|24254.1|24234.1|24254.1|24234.1|24250.2|24230.2|4
1723108670000|2024-08-08 09:17:50|24256.1|24236.1|24258.6|24238.6|24258.6|24238.6|24256.1|24236.1|2
1723108680000|2024-08-08 09:18:00|||||||||2
1723108700000|2024-08-08 09:18:20|24261.1|24241.1|24261.6|24241.6|24261.6|24241.6|24261.1|24241.1|3
1723108710000|2024-08-08 09:18:30|24263.6|24243.6|24263.6|24243.6|24263.6|24243.6|24263.6|24243.6|0
1723108730000|2024-08-08 09:18:50|||||||||1
1723108740000|2024-08-08 09:19:00|24261.6|24241.6|24261.1|24241.1|24261.6|24241.6|24261.1|24241.1|1
1723108750000|2024-08-08 09:19:10|24260.1|24240.1|24253.6|24233.6|24260.1|24240.1|24253.6|24233.6|4
1723108760000|2024-08-08 09:19:20|24255.6|24235.6|24255.6|24235.6|24255.6|24235.6|24255.6|24235.6|4
1723108770000|2024-08-08 09:19:30|24256.1|24236.1|24255.1|24235.1|24256.1|24236.1|24255.1|24235.1|0
1723108800000|2024-08-08 09:20:00|24253.1|24233.1|24252.6|24232.6|24253.1|24233.1|24252.6|24232.6|0
1723108810000|2024-08-08 09:20:10|24251|24231|24251|24231|24251|24231|24251|24231|5
1723108820000|2024-08-08 09:20:20|24254|24214|24231.1|24211.1|24254|24215.6|24231.1|24211.1|4
1723108830000|2024-08-08 09:20:30|24230.6|24210.6|24231.1|24211.1|24231.1|24211.1|24230.6|24210.6|0
1723108840000|2024-08-08 09:20:40|24233.1|24213.1|24210.6|24190.6|24233.1|24213.1|24210.6|24190.6|8
1723108850000|2024-08-08 09:20:50|24210.1|24190.1|24209.6|24189.6|24210.6|24190.6|24209.6|24189.6|0
1723108860000|2024-08-08 09:21:00|24207.6|24187.6|24180.6|24160.6|24207.6|24187.6|24178.1|24158.1|4
1723108870000|2024-08-08 09:21:10|24184.6|24164.6|24184.1|24164.1|24187.1|24167.1|24184.1|24164.1|2
1723108880000|2024-08-08 09:21:20|24186.1|24166.1|24179|24159|24186.1|24166.1|24179|24159|1
1723108890000|2024-08-08 09:21:30|24175.1|24155.1|24161.6|24141.6|24175.1|24155.1|24156.6|24136.6|8
1723108900000|2024-08-08 09:21:40|24162.6|24142.6|24174.1|24154.1|24174.1|24154.1|24162.6|24142.6|5
1723108910000|2024-08-08 09:21:50|24173.6|24153.6|24165.1|24145.1|24173.6|24153.6|24165.1|24145.1|6
1723108920000|2024-08-08 09:22:00|24165.7|24145.7|24167.1|24147.1|24167.1|24147.1|24165.7|24145.7|3
1723108930000|2024-08-08 09:22:10|24169.1|24149.1|24159.1|24139.1|24169.1|24149.1|24158.6|24138.6|12
1723108940000|2024-08-08 09:22:20|24158.6|24138.6|24158.6|24138.6|24158.6|24138.6|24158.6|24138.6|1
1723108950000|2024-08-08 09:22:30|24152.6|24132.6|24152.6|24132.6|24152.6|24132.6|24152.6|24132.6|1
1723108960000|2024-08-08 09:22:40|24156.6|24136.6|24152.6|24132.6|24156.6|24136.6|24152.1|24132.1|7
1723108970000|2024-08-08 09:22:50|24154.6|24134.6|24177.6|24157.6|24177.6|24157.6|24154.6|24134.6|8
1723108980000|2024-08-08 09:23:00|24175.7|24155.7|24166.6|24146.6|24175.7|24155.7|24166.6|24146.6|1
1723108990000|2024-08-08 09:23:10|24166.1|24146.1|24163.6|24143.6|24166.1|24146.1|24163.6|24143.6|0
1723109000000|2024-08-08 09:23:20|24162.1|24142.1|24161.6|24141.6|24162.1|24142.1|24161.6|24141.6|12
1723109020000|2024-08-08 09:23:40|24162.1|24142.1|24162.1|24142.1|24162.1|24142.1|24162.1|24142.1|0
1723109030000|2024-08-08 09:23:50|24161.6|24141.6|24159.6|24139.6|24161.6|24141.6|24159.6|24139.6|1
1723109040000|2024-08-08 09:24:00|24159.1|24139.1|24159.1|24139.1|24159.1|24139.1|24159.1|24139.1|1
1723109070000|2024-08-08 09:24:30|24161.6|24141.6|24167.6|24147.6|24167.6|24147.6|24161.6|24141.6|5
1723109080000|2024-08-08 09:24:40|24168.1|24148.1|24172.1|24152.1|24172.1|24152.1|24168.1|24148.1|0
1723109090000|2024-08-08 09:24:50|24174.6|24154.6|24175.1|24155.1|24175.1|24155.1|24174.6|24154.6|0
1723109100000|2024-08-08 09:25:00|24193.1|24153.1|24193.1|24153.1|24193.1|24153.1|24193.1|24153.1|2
1723109110000|2024-08-08 09:25:10|24203.1|24163.1|24203.1|24163.1|24205.1|24165.1|24203.1|24163.1|0
1723109120000|2024-08-08 09:25:20|24203.6|24163.6|24204.1|24184.1|24205.6|24184.1|24196.6|24163.6|0
1723109130000|2024-08-08 09:25:30|24214.1|24194.1|24224.1|24204.1|24224.1|24204.1|24214.1|24194.1|5
1723109140000|2024-08-08 09:25:40|||||||||1
1723109150000|2024-08-08 09:25:50|24224.6|24204.6|24224.1|24204.1|24224.6|24204.6|24224.1|24204.1|1
1723109160000|2024-08-08 09:26:00|24222.1|24202.1|24216.1|24196.1|24222.1|24202.1|24215.6|24195.6|1
1723109170000|2024-08-08 09:26:10|24212.1|24192.1|24212.6|24192.6|24212.6|24192.6|24212.1|24192.1|1
1723109180000|2024-08-08 09:26:20|24211.2|24191.2|24208.1|24188.1|24211.2|24191.2|24208.1|24188.1|0
1723109220000|2024-08-08 09:27:00|24207.1|24187.1|24207.1|24187.1|24207.1|24187.1|24207.1|24187.1|0
1723109250000|2024-08-08 09:27:30|24206.6|24186.6|24206.6|24186.6|24206.6|24186.6|24206.6|24186.6|3
1723109270000|2024-08-08 09:27:50|24206.1|24186.1|24206.1|24186.1|24206.1|24186.1|24206.1|24186.1|0
1723109280000|2024-08-08 09:28:00|24206.6|24186.6|24206.1|24186.1|24206.6|24186.6|24206.1|24186.1|0
1723109300000|2024-08-08 09:28:20|24202.5|24182.5|24202.5|24182.5|24202.5|24182.5|24202.5|24182.5|1
1723109310000|2024-08-08 09:28:30|24196.6|24176.6|24193.6|24173.6|24196.6|24176.6|24189.6|24169.6|0
1723109320000|2024-08-08 09:28:40|24194.1|24174.1|24196.1|24176.1|24196.1|24176.1|24194.1|24174.1|0
1723109330000|2024-08-08 09:28:50|24194.1|24174.1|24194.1|24174.1|24194.1|24174.1|24194.1|24174.1|0
1723109340000|2024-08-08 09:29:00|24196.1|24176.1|24196.1|24176.1|24196.1|24176.1|24196.1|24176.1|3
1723109350000|2024-08-08 09:29:10|24196.6|24176.6|24209.1|24189.1|24212.1|24189.1|24196.6|24168.1|4
1723109360000|2024-08-08 09:29:20|24208|24188|24206.1|24186.1|24208|24188|24206.1|24186.1|0
1723109380000|2024-08-08 09:29:40|24207.1|24187.1|24212.1|24192.1|24212.1|24192.1|24207.1|24187.1|2
1723109420000|2024-08-08 09:30:20|24209.6|24189.6|24197.1|24177.1|24209.6|24189.6|24197.1|24177.1|7
1723109430000|2024-08-08 09:30:30|24194.6|24174.6|24197.1|24177.1|24197.1|24177.1|24194.6|24174.6|0
1723109440000|2024-08-08 09:30:40|24196.6|24176.6|24194.6|24174.6|24196.6|24176.6|24194.6|24174.6|0
1723109450000|2024-08-08 09:30:50|||||||||1
1723109480000|2024-08-08 09:31:20|24194.1|24174.1|24191.6|24171.6|24194.1|24174.1|24191.6|24171.6|0
1723109500000|2024-08-08 09:31:40|24187.1|24167.1|24188.1|24168.1|24188.1|24168.1|24187.1|24167.1|4
1723109520000|2024-08-08 09:32:00|24187.6|24167.6|24188.1|24168.1|24188.1|24168.1|24187.6|24167.6|0
1723109530000|2024-08-08 09:32:10|24187.1|24167.1|24187.1|24167.1|24187.1|24167.1|24187.1|24167.1|0
1723109550000|2024-08-08 09:32:30|24183.1|24163.1|24189.6|24169.6|24189.6|24169.6|24183.1|24163.1|1
1723109560000|2024-08-08 09:32:40|24197.6|24177.6|24202.6|24182.6|24202.6|24182.6|24197.6|24177.6|1
1723109570000|2024-08-08 09:32:50|24213.1|24173.1|24208.1|24188.1|24215.1|24188.1|24205.6|24173.1|0
1723109580000|2024-08-08 09:33:00|24209.1|24189.1|24213.1|24193.1|24213.6|24193.6|24209.1|24189.1|2
1723109590000|2024-08-08 09:33:10|24215.1|24195.1|24212.1|24192.1|24215.1|24195.1|24210.6|24190.6|1
1723109600000|2024-08-08 09:33:20|24209.6|24189.6|24209.6|24189.6|24209.6|24189.6|24209.6|24189.6|0
1723109640000|2024-08-08 09:34:00|24209.1|24189.1|24204.6|24184.6|24209.1|24189.1|24204.6|24184.6|0
1723109700000|2024-08-08 09:35:00|24205.1|24185.1|24205.1|24185.1|24205.1|24185.1|24205.1|24185.1|0
1723109710000|2024-08-08 09:35:10|24204.6|24184.6|24202.6|24182.6|24204.6|24184.6|24202.6|24182.6|0
1723109720000|2024-08-08 09:35:20|24203.1|24183.1|24205.1|24185.1|24205.1|24185.1|24203.1|24183.1|0
1723109730000|2024-08-08 09:35:30|24204.6|24184.6|24202.6|24182.6|24204.6|24184.6|24202.6|24182.6|0
1723109750000|2024-08-08 09:35:50|24203.1|24183.1|24204.6|24184.6|24205.1|24185.1|24203.1|24183.1|0
1723109760000|2024-08-08 09:36:00|24202.6|24182.6|24205.1|24185.1|24205.1|24185.1|24202.6|24182.6|0
1723109820000|2024-08-08 09:37:00|24207.6|24187.6|24207.1|24187.1|24207.6|24187.6|24207.1|24187.1|1
1723109830000|2024-08-08 09:37:10|24205.1|24185.1|24205.1|24185.1|24205.1|24185.1|24205.1|24185.1|0
1723109840000|2024-08-08 09:37:20|24208.1|24188.1|24208.1|24188.1|24208.1|24188.1|24208.1|24188.1|0
1723109860000|2024-08-08 09:37:40|24207.1|24187.1|24205.1|24185.1|24207.1|24187.1|24205.1|24185.1|0
1723109870000|2024-08-08 09:37:50|24208.1|24188.1|24207.6|24187.6|24208.1|24188.1|24207.6|24187.6|2
1723109890000|2024-08-08 09:38:10|24208.1|24188.1|24214.5|24194.5|24214.5|24194.5|24208.1|24188.1|0
1723109930000|2024-08-08 09:38:50|24215.1|24195.1|24234.5|24194.5|24234.5|24199.5|24215.1|24192|1
1723109950000|2024-08-08 09:39:10|24232.6|24192.6|24232.6|24192.6|24232.6|24192.6|24232.6|24192.6|0
1723109970000|2024-08-08 09:39:30|24232|24192|24232|24192|24232|24192|24232|24192|0
1723110020000|2024-08-08 09:40:20|24222.6|24202.6|24215.6|24195.6|24222.6|24202.6|24215.6|24195.6|3
1723110050000|2024-08-08 09:40:50|24215.1|24195.1|24215.1|24195.1|24215.1|24195.1|24215.1|24195.1|2
1723110070000|2024-08-08 09:41:10|24215|24195|24215|24195|24215|24195|24215|24195|0
1723110080000|2024-08-08 09:41:20|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|0
1723110120000|2024-08-08 09:42:00|24208.1|24188.1|24207.5|24187.5|24208.1|24188.1|24207.5|24187.5|1
1723110130000|2024-08-08 09:42:10|24205.6|24185.6|24205.6|24185.6|24205.6|24185.6|24205.6|24185.6|0
1723110140000|2024-08-08 09:42:20|24200.6|24180.6|24200.6|24180.6|24200.6|24180.6|24200.6|24180.6|2
1723110150000|2024-08-08 09:42:30|24195.6|24175.6|24221.6|24201.6|24221.6|24201.6|24195.6|24175.6|17
1723110160000|2024-08-08 09:42:40|24227.5|24207.5|24227.5|24207.5|24227.5|24207.5|24227.5|24207.5|1
1723110170000|2024-08-08 09:42:50|24227|24207|24228.1|24188.1|24228.1|24207|24217.5|24188.1|18
1723110210000|2024-08-08 09:43:30|24218.6|24198.6|24218.6|24198.6|24218.6|24198.6|24218.6|24198.6|2
1723110240000|2024-08-08 09:44:00|24220.5|24200.5|24218.6|24198.6|24220.5|24200.5|24218.6|24198.6|12
1723110250000|2024-08-08 09:44:10|24219.1|24199.1|24221.1|24201.1|24221.1|24201.1|24219.1|24199.1|0
1723110260000|2024-08-08 09:44:20|24218|24198|24218|24198|24218|24198|24218|24198|0
1723110300000|2024-08-08 09:45:00|24218.6|24198.6|24218|24198|24218.6|24198.6|24218|24198|0
1723110310000|2024-08-08 09:45:10|24218.6|24198.6|24218|24198|24218.6|24198.6|24218|24198|0
1723110320000|2024-08-08 09:45:20|24218.6|24198.6|24218|24198|24218.6|24198.6|24218|24198|0
1723110330000|2024-08-08 09:45:30|24218.6|24198.6|24218|24198|24218.6|24198.6|24218|24198|0
1723110360000|2024-08-08 09:46:00|24218.6|24198.6|24223.6|24203.6|24223.6|24203.6|24218.6|24198.6|1
1723110370000|2024-08-08 09:46:10|24223|24203|24221.6|24201.6|24223|24203|24221.6|24201.6|0
1723110390000|2024-08-08 09:46:30|24223.6|24203.6|24223.6|24203.6|24223.6|24203.6|24223.6|24203.6|0
1723110400000|2024-08-08 09:46:40|24223|24203|24223|24203|24223|24203|24223|24203|0
1723110410000|2024-08-08 09:46:50|24223.5|24203.5|24223.5|24203.5|24223.5|24203.5|24223.5|24203.5|0
1723110430000|2024-08-08 09:47:10|24226|24206|24228.5|24208.5|24228.5|24208.5|24226|24206|1
1723110450000|2024-08-08 09:47:30|24229.6|24209.6|24228|24208|24229.6|24209.6|24228|24208|9
1723110460000|2024-08-08 09:47:40|24227|24207|24228|24208|24228|24208|24227|24207|0
1723110470000|2024-08-08 09:47:50|24227|24207|24225|24205|24227|24207|24225|24205|0
1723110480000|2024-08-08 09:48:00|24228|24208|24223|24203|24228|24208|24223|24203|1
1723110490000|2024-08-08 09:48:10|24223.5|24203.5|24223|24203|24223.5|24203.5|24223|24203|0
1723110580000|2024-08-08 09:49:40|24222|24202|24220.5|24200.5|24222|24202|24220.5|24200.5|1
1723110600000|2024-08-08 09:50:00|||||||||1
1723110610000|2024-08-08 09:50:10|24221|24201|24223|24203|24223|24203|24221|24201|0
1723110620000|2024-08-08 09:50:20|24225.5|24205.5|24225.5|24205.5|24225.5|24205.5|24225.5|24205.5|0
1723110640000|2024-08-08 09:50:40|24223|24203|24223|24203|24223|24203|24223|24203|1
1723110660000|2024-08-08 09:51:00|24221|24201|24221|24201|24221|24201|24221|24201|0
1723110710000|2024-08-08 09:51:50|24225.5|24205.5|24225.5|24205.5|24225.5|24205.5|24225.5|24205.5|0
1723110730000|2024-08-08 09:52:10|24223|24203|24223|24203|24223|24203|24223|24203|1
1723110740000|2024-08-08 09:52:20|24221|24201|24221|24201|24221|24201|24221|24201|1
1723110760000|2024-08-08 09:52:40|24220.5|24200.5|24218.5|24198.5|24220.5|24200.5|24218.5|24198.5|0
1723110780000|2024-08-08 09:53:00|24218|24198|24218|24198|24218|24198|24218|24198|1
1723110790000|2024-08-08 09:53:10|24218.5|24198.5|24217.5|24197.5|24220.5|24200.5|24217.5|24197.5|2
1723110810000|2024-08-08 09:53:30|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|0
1723110820000|2024-08-08 09:53:40|24216.5|24196.5|24220.5|24200.5|24220.5|24200.5|24216|24196|1
1723110840000|2024-08-08 09:54:00|24218|24198|24218.5|24198.5|24218.5|24198.5|24218|24198|0
1723110860000|2024-08-08 09:54:20|24218|24198|24220.5|24200.5|24220.5|24200.5|24216|24196|7
1723110890000|2024-08-08 09:54:50|24216.5|24196.5|24218.5|24198.5|24218.5|24198.5|24216.5|24196.5|0
1723110900000|2024-08-08 09:55:00|24219|24199|24219|24199|24219|24199|24219|24199|0
1723110910000|2024-08-08 09:55:10|24218|24198|24218|24198|24218|24198|24218|24198|0
1723110920000|2024-08-08 09:55:20|24219|24199|24219|24199|24219|24199|24219|24199|0
1723110930000|2024-08-08 09:55:30|24223|24203|24236|24216|24236.5|24216.5|24223|24203|18
1723110950000|2024-08-08 09:55:50|24239|24219|24239|24219|24239|24219|24239|24219|1
1723110970000|2024-08-08 09:56:10|24238.5|24218.5|24238.5|24218.5|24238.5|24218.5|24238.5|24218.5|0
1723111010000|2024-08-08 09:56:50|||||||||1
1723111040000|2024-08-08 09:57:20|24235.5|24215.5|24215.5|24195.5|24235.5|24215.5|24215.5|24195.5|53
1723111050000|2024-08-08 09:57:30|24216|24196|24220.5|24200.5|24220.5|24200.5|24216|24196|2
1723111080000|2024-08-08 09:58:00|24225.5|24205.5|24232|24212|24232|24212|24225.5|24205.5|3
1723111150000|2024-08-08 09:59:10|24236|24216|24236|24216|24236|24216|24236|24216|0
1723111170000|2024-08-08 09:59:30|24235.5|24215.5|24231|24211|24235.5|24215.5|24231|24211|4
1723111200000|2024-08-08 10:00:00|24236|24216|24236|24216|24236|24216|24236|24216|0
1723111210000|2024-08-08 10:00:10|24236.5|24216.5|24238.5|24218.5|24238.5|24218.5|24236.5|24216.5|15
1723111220000|2024-08-08 10:00:20|||||||||1
1723111230000|2024-08-08 10:00:30|24236.5|24216.5|24231|24211|24236.5|24216.5|24231|24211|1
1723111240000|2024-08-08 10:00:40|24229|24209|24229|24209|24229|24209|24229|24209|1
1723111250000|2024-08-08 10:00:50|24229.5|24209.5|24233.5|24213.5|24233.5|24213.5|24229.5|24209.5|0
1723111270000|2024-08-08 10:01:10|24234|24214|24234|24214|24234|24214|24234|24214|0
1723111300000|2024-08-08 10:01:40|24233.5|24213.5|24228.5|24208.5|24233.5|24213.5|24228.5|24208.5|3
1723111360000|2024-08-08 10:02:40|24228|24208|24228|24208|24228|24208|24228|24208|0
1723111370000|2024-08-08 10:02:50|24224|24204|24214.9|24194.9|24224|24204|24214.9|24194.9|8
1723111410000|2024-08-08 10:03:30|24215.5|24195.5|24214|24194|24215.5|24195.5|24214|24194|3
1723111430000|2024-08-08 10:03:50|24228.5|24208.5|24237.9|24217.9|24237.9|24217.9|24228.5|24208.5|5
1723111440000|2024-08-08 10:04:00|24237.4|24217.4|24237.4|24217.4|24237.4|24217.4|24237.4|24217.4|5
1723111450000|2024-08-08 10:04:10|24235.4|24215.4|24235.4|24215.4|24235.4|24215.4|24235.4|24215.4|0
1723111460000|2024-08-08 10:04:20|24237.4|24217.4|24236|24216|24237.9|24217.9|24235.4|24215.4|4
1723111480000|2024-08-08 10:04:40|||||||||1
1723111500000|2024-08-08 10:05:00|24235.4|24215.4|24231.5|24211.5|24236.9|24215.4|24224.4|24196.9|7
1723111510000|2024-08-08 10:05:10|24232|24212|24232|24212|24232|24212|24232|24212|0
1723111520000|2024-08-08 10:05:20|24236|24216|24236|24216|24236|24216|24236|24216|1
1723111560000|2024-08-08 10:06:00|24235.4|24215.4|24235.4|24215.4|24235.4|24215.4|24235.4|24215.4|2
1723111580000|2024-08-08 10:06:20|24236|24216|24236|24216|24236|24216|24236|24216|0
1723111590000|2024-08-08 10:06:30|24234|24214|24234|24214|24234|24214|24234|24214|0
1723111600000|2024-08-08 10:06:40|24235.9|24215.9|24235.9|24215.9|24236.5|24216.5|24235.9|24215.9|10
1723111620000|2024-08-08 10:07:00|24234|24214|24234|24214|24234|24214|24234|24214|0
1723111650000|2024-08-08 10:07:30|24233.4|24213.4|24232.4|24212.4|24233.4|24213.4|24232.4|24212.4|1
1723111660000|2024-08-08 10:07:40|24230.4|24210.4|24229.4|24209.4|24230.4|24210.4|24229.4|24209.4|1
1723111690000|2024-08-08 10:08:10|24229.9|24209.9|24235.9|24215.9|24235.9|24215.9|24229.9|24209.9|6
1723111740000|2024-08-08 10:09:00|24234|24214|24234.5|24214.5|24234.5|24214.5|24234|24214|0
1723111750000|2024-08-08 10:09:10|24234|24214|24236.5|24216.5|24236.5|24216.5|24234|24214|0
1723111770000|2024-08-08 10:09:30|24236.4|24216.4|24236.4|24216.4|24236.4|24216.4|24236.4|24216.4|0
1723111790000|2024-08-08 10:09:50|24235.9|24215.9|24233.9|24213.9|24235.9|24215.9|24233.9|24213.9|0
1723111800000|2024-08-08 10:10:00|24233.4|24213.4|24233.4|24213.4|24233.4|24213.4|24233.4|24213.4|0
1723111810000|2024-08-08 10:10:10|24238.4|24218.4|24238.4|24218.4|24238.4|24218.4|24238.4|24218.4|2
1723111830000|2024-08-08 10:10:30|24240.4|24220.4|24237.9|24217.9|24240.4|24220.4|24237.4|24217.4|3
1723111840000|2024-08-08 10:10:40|24238.4|24218.4|24240.9|24220.9|24240.9|24220.9|24238.4|24218.4|0
1723111850000|2024-08-08 10:10:50|24242.9|24222.9|24240.9|24220.9|24242.9|24222.9|24240.4|24220.4|1
1723111860000|2024-08-08 10:11:00|24242.9|24222.9|24242.9|24222.9|24242.9|24222.9|24242.9|24222.9|1
1723111910000|2024-08-08 10:11:50|24242.4|24222.4|24235.9|24215.9|24242.4|24222.4|24235.9|24215.9|3
1723111920000|2024-08-08 10:12:00|24236.4|24216.4|24238.4|24218.4|24238.4|24218.4|24236.4|24216.4|0
1723111930000|2024-08-08 10:12:10|24237.9|24217.9|24235.9|24215.9|24237.9|24217.9|24235.9|24215.9|0
1723111960000|2024-08-08 10:12:40|24235.4|24215.4|24233.4|24213.4|24235.4|24215.4|24233.4|24213.4|0
1723111980000|2024-08-08 10:13:00|24232.4|24212.4|24227.9|24207.9|24232.4|24212.4|24227.9|24207.9|1
1723111990000|2024-08-08 10:13:10|24227.4|24207.4|24227.4|24207.4|24227.4|24207.4|24227.4|24207.4|0
1723112010000|2024-08-08 10:13:30|24227.9|24207.9|24227.9|24207.9|24227.9|24207.9|24227.9|24207.9|2
1723112050000|2024-08-08 10:14:10|24226.9|24206.9|24222.9|24202.9|24226.9|24206.9|24222.9|24202.9|0
1723112080000|2024-08-08 10:14:40|24221.9|24201.9|24221.9|24201.9|24221.9|24201.9|24221.9|24201.9|0
1723112090000|2024-08-08 10:14:50|24222.9|24202.9|24222.9|24202.9|24222.9|24202.9|24222.9|24202.9|0
1723112100000|2024-08-08 10:15:00|24222.4|24202.4|24222.9|24202.9|24222.9|24202.9|24222.4|24202.4|0
1723112110000|2024-08-08 10:15:10|24222.4|24202.4|24222.4|24202.4|24222.4|24202.4|24222.4|24202.4|0
1723112120000|2024-08-08 10:15:20|24222.9|24202.9|24223.4|24203.4|24223.4|24203.4|24222.9|24202.9|0
1723112130000|2024-08-08 10:15:30|24233.9|24193.9|24233.9|24193.9|24233.9|24193.9|24233.9|24193.9|0
1723112140000|2024-08-08 10:15:40|24224.4|24204.4|24226.9|24206.9|24226.9|24206.9|24224.4|24204.4|0
1723112150000|2024-08-08 10:15:50|24228.9|24208.9|24229.4|24209.4|24229.4|24209.4|24228.9|24208.9|0
1723112160000|2024-08-08 10:16:00|24231.4|24211.4|24231.4|24211.4|24231.4|24211.4|24231.4|24211.4|0
1723112170000|2024-08-08 10:16:10|24235.9|24215.9|24235.9|24215.9|24235.9|24215.9|24235.9|24215.9|6
1723112190000|2024-08-08 10:16:30|24236.4|24216.4|24238.4|24218.4|24238.4|24218.4|24236.4|24216.4|1
1723112210000|2024-08-08 10:16:50|24240.4|24220.4|24240.4|24220.4|24240.4|24220.4|24240.4|24220.4|5
1723112220000|2024-08-08 10:17:00|24238.4|24218.4|24238.4|24218.4|24238.4|24218.4|24238.4|24218.4|0
1723112270000|2024-08-08 10:17:50|24244.5|24224.5|24260.9|24240.9|24270.9|24250.9|24244.5|24224.5|3
1723112280000|2024-08-08 10:18:00|24263.4|24243.4|24263.4|24243.4|24263.4|24243.4|24261.4|24241.4|0
1723112300000|2024-08-08 10:18:20|24262.9|24242.9|24263.9|24243.9|24263.9|24243.9|24262.9|24242.9|0
1723112310000|2024-08-08 10:18:30|24262.9|24242.9|24252.4|24232.4|24262.9|24242.9|24252.4|24232.4|2
1723112330000|2024-08-08 10:18:50|24250.4|24230.4|24250.4|24230.4|24250.4|24230.4|24250.4|24230.4|0
1723112350000|2024-08-08 10:19:10|24249.9|24229.9|24243.4|24223.4|24249.9|24229.9|24243.4|24223.4|0
1723112370000|2024-08-08 10:19:30|24243.9|24223.9|24243.9|24223.9|24243.9|24223.9|24243.9|24223.9|2
1723112400000|2024-08-08 10:20:00|24245.9|24225.9|24245.4|24225.4|24245.9|24225.9|24245.4|24225.4|0
1723112410000|2024-08-08 10:20:10|||||||||1
1723112420000|2024-08-08 10:20:20|24244.9|24224.9|24244.3|24224.3|24244.9|24224.9|24244.3|24224.3|2
1723112440000|2024-08-08 10:20:40|24244.9|24224.9|24244.3|24224.3|24244.9|24224.9|24244.3|24224.3|2
1723112450000|2024-08-08 10:20:50|24244.9|24224.9|24244.9|24224.9|24245.4|24225.4|24244.3|24224.3|0
1723112460000|2024-08-08 10:21:00|24245.4|24225.4|24245.4|24225.4|24245.4|24225.4|24244.9|24224.9|0
1723112480000|2024-08-08 10:21:20|24244.8|24224.8|24242.3|24222.3|24245.4|24225.4|24242.3|24222.3|1
1723112500000|2024-08-08 10:21:40|24240.4|24220.4|24237.3|24217.3|24240.4|24220.4|24237.3|24217.3|20
1723112510000|2024-08-08 10:21:50|24235.4|24215.4|24206.3|24186.3|24235.4|24215.4|24206.3|24186.3|6
1723112520000|2024-08-08 10:22:00|24204.3|24184.3|24198.4|24178.4|24204.3|24184.3|24198.4|24178.4|0
1723112530000|2024-08-08 10:22:10|24198.9|24178.9|24200.9|24180.9|24200.9|24180.9|24198.9|24178.9|2
1723112560000|2024-08-08 10:22:40|||||||||1
1723112580000|2024-08-08 10:23:00|24201.4|24181.4|24210.9|24190.9|24220.9|24200.9|24201.4|24181.4|11
1723112590000|2024-08-08 10:23:10|24212.9|24192.9|24212.9|24192.9|24212.9|24192.9|24212.9|24192.9|2
1723112600000|2024-08-08 10:23:20|24205.9|24185.9|24201.8|24181.8|24205.9|24185.9|24201.8|24181.8|2
1723112610000|2024-08-08 10:23:30|24199.8|24179.8|24206.9|24186.9|24206.9|24186.9|24195.9|24175.9|4
1723112630000|2024-08-08 10:23:50|24208.9|24188.9|24211.9|24191.9|24211.9|24191.9|24206.9|24186.9|0
1723112640000|2024-08-08 10:24:00|24212.4|24192.4|24215.4|24195.4|24215.4|24195.4|24212.4|24192.4|0
1723112650000|2024-08-08 10:24:10|24215.9|24195.9|24221.4|24201.4|24221.9|24201.9|24215.9|24195.9|0
1723112680000|2024-08-08 10:24:40|24220.9|24200.9|24216.9|24196.9|24220.9|24200.9|24216.9|24196.9|0
1723112690000|2024-08-08 10:24:50|24216.4|24196.4|24218.9|24178.9|24218.9|24196.4|24209.4|24178.9|4
1723112700000|2024-08-08 10:25:00|24208.4|24188.4|24201.9|24181.9|24208.4|24188.4|24201.9|24181.9|0
1723112710000|2024-08-08 10:25:10|24199.9|24179.9|24199.9|24179.9|24199.9|24179.9|24199.9|24179.9|0
1723112750000|2024-08-08 10:25:50|24197.9|24177.9|24193.4|24173.4|24197.9|24177.9|24193.4|24173.4|0
1723112770000|2024-08-08 10:26:10|24191.4|24171.4|24191.4|24171.4|24191.4|24171.4|24191.4|24171.4|0
1723112780000|2024-08-08 10:26:20|24193.9|24173.9|24191.4|24171.4|24193.9|24173.9|24191.4|24171.4|0
1723112790000|2024-08-08 10:26:30|24190.8|24170.8|24191.4|24171.4|24191.4|24171.4|24190.8|24170.8|0
1723112800000|2024-08-08 10:26:40|24191.9|24171.9|24191.4|24171.4|24191.9|24171.9|24191.4|24171.4|0
1723112840000|2024-08-08 10:27:20|24191.9|24171.9|24194.9|24174.9|24194.9|24174.9|24191.9|24171.9|0
1723112850000|2024-08-08 10:27:30|24196.9|24176.9|24196.9|24176.9|24196.9|24176.9|24196.9|24176.9|0
1723112870000|2024-08-08 10:27:50|24197.9|24177.9|24202.4|24182.4|24202.4|24182.4|24197.9|24177.9|0
1723112880000|2024-08-08 10:28:00|24204.4|24184.4|24204.4|24184.4|24204.4|24184.4|24204.4|24184.4|0
1723112900000|2024-08-08 10:28:20|24206.9|24186.9|24211.4|24191.4|24211.4|24191.4|24206.9|24186.9|0
1723112910000|2024-08-08 10:28:30|24213.9|24193.9|24226.9|24186.9|24226.9|24194.4|24213.9|24186.9|0
1723112930000|2024-08-08 10:28:50|24216.4|24196.4|24211.4|24191.4|24221.9|24196.4|24211.4|24181.9|0
1723112940000|2024-08-08 10:29:00|24213.9|24193.9|24216.3|24196.3|24216.4|24196.4|24213.9|24193.9|0
1723112950000|2024-08-08 10:29:10|24214.4|24194.4|24217.4|24197.4|24217.4|24197.4|24213.8|24193.8|1
1723112960000|2024-08-08 10:29:20|24227.9|24187.9|24227.9|24187.9|24227.9|24187.9|24227.9|24187.9|0
1723112970000|2024-08-08 10:29:30|24229.9|24189.9|24229.9|24189.9|24229.9|24189.9|24229.9|24189.9|0
1723112990000|2024-08-08 10:29:50|24219.4|24199.4|24229.9|24189.9|24229.9|24199.4|24219.4|24189.9|0
1723113000000|2024-08-08 10:30:00|24231.9|24191.9|24221.3|24201.3|24231.9|24201.3|24219.4|24191.9|1
1723113010000|2024-08-08 10:30:10|24219.4|24199.4|24219.4|24199.4|24219.4|24199.4|24218.8|24198.8|0
1723113020000|2024-08-08 10:30:20|24216.9|24196.9|24219.4|24199.4|24219.4|24199.4|24216.9|24196.9|4
1723113060000|2024-08-08 10:31:00|24219.9|24199.9|24219.9|24199.9|24219.9|24199.9|24219.9|24199.9|0
1723113070000|2024-08-08 10:31:10|24222.4|24202.4|24223.4|24203.4|24223.4|24203.4|24222.4|24202.4|2
1723113080000|2024-08-08 10:31:20|24227.4|24207.4|24227.4|24207.4|24227.4|24207.4|24227.4|24207.4|0
1723113100000|2024-08-08 10:31:40|24227.9|24207.9|24232.4|24212.4|24232.4|24212.4|24227.9|24207.9|0
1723113110000|2024-08-08 10:31:50|24231.8|24211.8|24224.9|24204.9|24231.8|24211.8|24224.9|24204.9|5
1723113120000|2024-08-08 10:32:00|24224.3|24204.3|24224.3|24204.3|24224.3|24204.3|24224.3|24204.3|2
1723113130000|2024-08-08 10:32:10|24221.3|24201.3|24217.9|24197.9|24221.3|24201.3|24217.9|24197.9|1
1723113140000|2024-08-08 10:32:20|24219.9|24199.9|24219.9|24199.9|24219.9|24199.9|24219.9|24199.9|0
1723113180000|2024-08-08 10:33:00|24220.4|24200.4|24224.3|24204.3|24224.3|24204.3|24220.4|24200.4|0
1723113190000|2024-08-08 10:33:10|24223.8|24203.8|24223.8|24203.8|24224.3|24204.3|24223.8|24203.8|0
1723113200000|2024-08-08 10:33:20|24224.3|24204.3|24226.8|24206.8|24226.8|24206.8|24224.3|24204.3|0
1723113210000|2024-08-08 10:33:30|24227.4|24207.4|24222.4|24202.4|24227.4|24207.4|24222.4|24202.4|2
1723113230000|2024-08-08 10:33:50|24221.8|24201.8|24221.8|24201.8|24221.8|24201.8|24221.8|24201.8|0
1723113240000|2024-08-08 10:34:00|24221.3|24201.3|24221.3|24201.3|24221.3|24201.3|24221.3|24201.3|1
1723113250000|2024-08-08 10:34:10|24222.4|24202.4|24222.4|24202.4|24222.4|24202.4|24222.4|24202.4|0
1723113260000|2024-08-08 10:34:20|24222.3|24202.3|24225.4|24205.4|24225.4|24205.4|24222.3|24202.3|0
1723113270000|2024-08-08 10:34:30|24227.3|24207.3|24234.8|24214.8|24242.9|24214.8|24227.3|24202.3|4
1723113280000|2024-08-08 10:34:40|24229.8|24209.8|24229.8|24209.8|24229.8|24209.8|24229.8|24209.8|1
1723113290000|2024-08-08 10:34:50|24230.4|24210.4|24232.3|24212.3|24232.3|24212.3|24230.4|24210.4|0
1723113310000|2024-08-08 10:35:10|24249.9|24229.9|24262.9|24242.9|24262.9|24242.9|24249.9|24229.9|59
1723113320000|2024-08-08 10:35:20|24264.8|24244.8|24265.4|24245.4|24265.4|24245.4|24264.8|24244.8|2
1723113330000|2024-08-08 10:35:30|24267.3|24247.3|24269.8|24249.8|24269.8|24249.8|24267.3|24247.3|1
1723113350000|2024-08-08 10:35:50|24269.3|24249.3|24267.9|24247.9|24269.3|24249.3|24264.8|24244.8|3
1723113360000|2024-08-08 10:36:00|||||||||1
1723113380000|2024-08-08 10:36:20|24265.9|24245.9|24276.4|24256.4|24276.4|24256.4|24265.9|24245.9|27
1723113390000|2024-08-08 10:36:30|24280.9|24260.9|24282.9|24262.9|24283.4|24263.4|24280.9|24260.9|6
1723113400000|2024-08-08 10:36:40|24280.4|24260.4|24275.9|24255.9|24280.4|24260.4|24275.9|24255.9|0
1723113420000|2024-08-08 10:37:00|24276.4|24256.4|24280.9|24260.9|24280.9|24260.9|24276.4|24256.4|5
1723113430000|2024-08-08 10:37:10|24282.8|24262.8|24282.8|24262.8|24282.8|24262.8|24282.8|24262.8|11
1723113440000|2024-08-08 10:37:20|24280.9|24260.9|24280.9|24260.9|24280.9|24260.9|24280.9|24260.9|1
1723113460000|2024-08-08 10:37:40|24278.4|24258.4|24278.4|24258.4|24278.4|24258.4|24278.4|24258.4|0
1723113470000|2024-08-08 10:37:50|24280.9|24260.9|24280.9|24260.9|24280.9|24260.9|24280.9|24260.9|3
1723113480000|2024-08-08 10:38:00|24280.3|24260.3|24280.3|24260.3|24280.3|24260.3|24280.3|24260.3|0
1723113510000|2024-08-08 10:38:30|24279.8|24259.8|24284.8|24244.8|24284.8|24259.8|24279.3|24244.8|1
1723113520000|2024-08-08 10:38:40|24267.8|24247.8|24267.8|24247.8|24267.8|24247.8|24267.8|24247.8|1
1723113540000|2024-08-08 10:39:00|||||||||11
1723113550000|2024-08-08 10:39:10|24267.3|24247.3|24265.3|24245.3|24267.3|24247.3|24265.3|24245.3|1
1723113560000|2024-08-08 10:39:20|||||||||4
1723113570000|2024-08-08 10:39:30|24280.3|24260.3|24282.3|24262.3|24282.3|24262.3|24280.3|24260.3|20
1723113580000|2024-08-08 10:39:40|24281.8|24261.8|24281.8|24261.8|24281.8|24261.8|24281.8|24261.8|0
1723113590000|2024-08-08 10:39:50|24279.8|24259.8|24274.8|24254.8|24279.8|24259.8|24269.3|24249.3|2
1723113610000|2024-08-08 10:40:10|24275.3|24255.3|24310.8|24290.8|24310.8|24290.8|24275.3|24255.3|6
1723113620000|2024-08-08 10:40:20|24310.3|24290.3|24308.3|24288.3|24316.8|24290.8|24303.3|24276.8|1
1723113630000|2024-08-08 10:40:30|24313.3|24293.3|24303.3|24283.3|24325.8|24296.4|24303.3|24283.3|55
1723113640000|2024-08-08 10:40:40|24302.3|24282.3|24309.9|24289.9|24311.4|24291.4|24299.4|24279.4|13
1723113650000|2024-08-08 10:40:50|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|0
1723113660000|2024-08-08 10:41:00|24318.9|24278.9|24309.4|24289.4|24318.9|24289.4|24309.4|24278.9|0
1723113670000|2024-08-08 10:41:10|24318.9|24278.9|24306.9|24286.9|24318.9|24291.4|24306.9|24278.9|0
1723113680000|2024-08-08 10:41:20|24306.4|24286.4|24306.4|24286.4|24306.4|24286.4|24306.4|24286.4|0
1723113690000|2024-08-08 10:41:30|24306.9|24266.9|24293.3|24273.3|24306.9|24275.8|24293.3|24266.9|4
1723113700000|2024-08-08 10:41:40|24289.4|24269.4|24286.4|24266.4|24289.4|24269.4|24283.9|24263.9|2
1723113720000|2024-08-08 10:42:00|24286.3|24266.3|24286.3|24266.3|24286.3|24266.3|24286.3|24266.3|3
1723113750000|2024-08-08 10:42:30|24288.3|24268.3|24288.3|24268.3|24288.3|24268.3|24288.3|24268.3|0
1723113770000|2024-08-08 10:42:50|24286.3|24266.3|24288.3|24268.3|24288.3|24268.3|24286.3|24266.3|0
1723113790000|2024-08-08 10:43:10|24290.3|24270.3|24296.9|24276.9|24296.9|24276.9|24290.3|24270.3|3
1723113800000|2024-08-08 10:43:20|24298.8|24278.8|24298.8|24278.8|24298.8|24278.8|24298.8|24278.8|0
1723113810000|2024-08-08 10:43:30|24300.8|24280.8|24301.3|24281.3|24301.3|24281.3|24300.8|24280.8|1
1723113820000|2024-08-08 10:43:40|24300.8|24280.8|24298.8|24278.8|24301.3|24281.3|24298.8|24278.8|0
1723113830000|2024-08-08 10:43:50|24299.4|24279.4|24301.3|24281.3|24301.3|24281.3|24299.4|24279.4|0
1723113870000|2024-08-08 10:44:30|24301.8|24281.8|24303.8|24283.8|24303.8|24283.8|24301.8|24281.8|0
1723113890000|2024-08-08 10:44:50|24306.3|24286.3|24306.3|24286.3|24306.3|24286.3|24306.3|24286.3|4
1723113900000|2024-08-08 10:45:00|24310.3|24290.3|24310.3|24290.3|24310.3|24290.3|24310.3|24290.3|0
1723113920000|2024-08-08 10:45:20|24310.8|24290.8|24312.3|24292.3|24312.8|24292.8|24310.8|24290.8|1
1723113930000|2024-08-08 10:45:30|24312.8|24292.8|24313.3|24293.3|24313.3|24293.3|24312.8|24292.8|0
1723113940000|2024-08-08 10:45:40|24313.8|24293.8|24321.8|24301.8|24321.8|24301.8|24313.8|24293.8|3
1723113950000|2024-08-08 10:45:50|24320.3|24300.3|24318.8|24298.8|24320.3|24300.3|24318.3|24298.3|2
1723113960000|2024-08-08 10:46:00|24320.8|24300.8|24323.3|24303.3|24323.3|24303.3|24320.8|24300.8|0
1723113970000|2024-08-08 10:46:10|24323.8|24303.8|24324.3|24304.3|24324.3|24304.3|24323.8|24303.8|0
1723113980000|2024-08-08 10:46:20|24323.8|24303.8|24328.8|24308.8|24328.8|24308.8|24323.8|24303.8|3
1723113990000|2024-08-08 10:46:30|24330.8|24310.8|24333.8|24313.8|24333.8|24313.8|24330.8|24310.8|2
1723114000000|2024-08-08 10:46:40|24333.3|24313.3|24326.3|24306.3|24333.3|24313.3|24325.8|24305.8|3
1723114010000|2024-08-08 10:46:50|24328.3|24308.3|24341.3|24321.3|24341.3|24321.3|24328.3|24308.3|3
1723114020000|2024-08-08 10:47:00|24342.9|24322.9|24343.4|24323.4|24345.9|24325.9|24342.9|24322.9|16
1723114030000|2024-08-08 10:47:10|24341.8|24321.8|24341.8|24321.8|24341.8|24321.8|24337.9|24317.9|6
1723114040000|2024-08-08 10:47:20|24341.3|24321.3|24332.8|24312.8|24341.3|24321.3|24332.8|24312.8|1
1723114050000|2024-08-08 10:47:30|24333.8|24313.8|24331.3|24311.3|24333.8|24313.8|24330.8|24310.8|6
1723114060000|2024-08-08 10:47:40|24331.8|24311.8|24334.8|24314.8|24335.4|24315.4|24331.8|24311.8|9
1723114080000|2024-08-08 10:48:00|24335.4|24315.4|24342.3|24322.3|24342.3|24322.3|24335.4|24315.4|1
1723114090000|2024-08-08 10:48:10|24343.4|24323.4|24342.9|24322.9|24345.4|24325.4|24342.9|24322.9|2
1723114100000|2024-08-08 10:48:20|24345.4|24325.4|24342.9|24322.9|24345.4|24325.4|24342.9|24322.9|78
1723114110000|2024-08-08 10:48:30|||||||||1
1723114120000|2024-08-08 10:48:40|24344.8|24324.8|24344.8|24324.8|24344.8|24324.8|24344.8|24324.8|6
1723114170000|2024-08-08 10:49:30|24347.3|24327.3|24349.8|24329.8|24349.8|24329.8|24347.3|24327.3|1
1723114180000|2024-08-08 10:49:40|24350.3|24330.3|24349.8|24329.8|24350.3|24330.3|24349.8|24329.8|0
1723114190000|2024-08-08 10:49:50|24349.3|24329.3|24343.8|24323.8|24349.3|24329.3|24340.8|24320.8|19
1723114200000|2024-08-08 10:50:00|24344.3|24324.3|24344.3|24324.3|24344.3|24324.3|24344.3|24324.3|7
1723114250000|2024-08-08 10:50:50|24339.8|24319.8|24338.3|24318.3|24339.8|24319.8|24338.3|24318.3|7
1723114260000|2024-08-08 10:51:00|24336.3|24316.3|24318.3|24298.3|24338.3|24318.3|24315.8|24295.8|0
1723114270000|2024-08-08 10:51:10|24315.8|24295.8|24316.3|24296.3|24316.3|24296.3|24315.8|24295.8|1
1723114280000|2024-08-08 10:51:20|24320.8|24300.8|24320.8|24300.8|24320.8|24300.8|24320.8|24300.8|1
1723114290000|2024-08-08 10:51:30|24321.8|24301.8|24321.8|24301.8|24321.8|24301.8|24321.8|24301.8|2
1723114300000|2024-08-08 10:51:40|24325.8|24305.8|24325.8|24305.8|24325.8|24305.8|24325.8|24305.8|0
1723114310000|2024-08-08 10:51:50|24330.8|24310.8|24333.3|24313.3|24333.3|24313.3|24330.8|24310.8|3
1723114320000|2024-08-08 10:52:00|24331.3|24311.3|24336.3|24316.3|24336.3|24316.3|24331.3|24311.3|2
1723114330000|2024-08-08 10:52:10|24336.8|24316.8|24337.3|24317.3|24337.3|24317.3|24336.8|24316.8|0
1723114340000|2024-08-08 10:52:20|||||||||1
1723114360000|2024-08-08 10:52:40|24344.8|24324.8|24349.8|24329.8|24349.8|24329.8|24344.8|24324.8|2
1723114370000|2024-08-08 10:52:50|24350.3|24330.3|24355.3|24335.3|24355.3|24335.3|24350.3|24330.3|4
1723114380000|2024-08-08 10:53:00|24359.3|24339.3|24359.3|24339.3|24359.3|24339.3|24359.3|24339.3|0
1723114410000|2024-08-08 10:53:30|24357.3|24337.3|24359.8|24339.8|24359.8|24339.8|24357.3|24337.3|0
1723114430000|2024-08-08 10:53:50|24359.3|24339.3|24359.8|24339.8|24359.8|24339.8|24357.3|24337.3|0
1723114460000|2024-08-08 10:54:20|24357.3|24337.3|24357.8|24337.8|24357.8|24337.8|24357.3|24337.3|0
1723114470000|2024-08-08 10:54:30|24359.8|24339.8|24359.8|24339.8|24359.8|24339.8|24359.8|24339.8|0
1723114480000|2024-08-08 10:54:40|24361.8|24341.8|24361.8|24341.8|24361.8|24341.8|24361.8|24341.8|0
1723114510000|2024-08-08 10:55:10|24357.3|24337.3|24351.8|24331.8|24357.3|24337.3|24351.8|24331.8|1
1723114520000|2024-08-08 10:55:20|||||||||4
1723114550000|2024-08-08 10:55:50|24346.8|24326.8|24346.8|24326.8|24346.8|24326.8|24346.8|24326.8|0
1723114570000|2024-08-08 10:56:10|24347.8|24327.8|24347.8|24327.8|24349.8|24329.8|24347.8|24327.8|0
1723114580000|2024-08-08 10:56:20|24351.8|24331.8|24354.8|24334.8|24354.8|24334.8|24351.8|24331.8|0
1723114610000|2024-08-08 10:56:50|24354.3|24334.3|24354.3|24334.3|24354.3|24334.3|24354.3|24334.3|1
1723114620000|2024-08-08 10:57:00|24354.8|24334.8|24354.8|24334.8|24354.8|24334.8|24354.8|24334.8|2
1723114630000|2024-08-08 10:57:10|24354.3|24334.3|24354.3|24334.3|24354.3|24334.3|24354.3|24334.3|0
1723114660000|2024-08-08 10:57:40|24354.8|24334.8|24352.3|24332.3|24354.8|24334.8|24352.3|24332.3|4
1723114670000|2024-08-08 10:57:50|24349.8|24329.8|24354.3|24334.3|24354.3|24334.3|24349.3|24329.3|7
1723114680000|2024-08-08 10:58:00|24364.8|24324.8|24354.3|24334.3|24364.8|24335.3|24354.3|24324.8|5
1723114690000|2024-08-08 10:58:10|24352.3|24332.3|24355.3|24335.3|24355.3|24335.3|24352.3|24332.3|11
1723114710000|2024-08-08 10:58:30|24354.8|24334.8|24352.8|24332.8|24355.3|24335.3|24352.8|24332.8|1
1723114720000|2024-08-08 10:58:40|24350.8|24330.8|24355.8|24335.8|24355.8|24335.8|24350.8|24330.8|9
1723114730000|2024-08-08 10:58:50|24360.8|24340.8|24357.8|24337.8|24360.8|24340.8|24357.8|24337.8|3
1723114740000|2024-08-08 10:59:00|24360.8|24340.8|24366.3|24346.3|24366.3|24346.3|24360.8|24340.8|12
1723114750000|2024-08-08 10:59:10|||||||||1
1723114760000|2024-08-08 10:59:20|24364.3|24344.3|24361.3|24341.3|24364.3|24344.3|24361.3|24341.3|1
1723114770000|2024-08-08 10:59:30|24361.8|24341.8|24361.3|24341.3|24361.8|24341.8|24361.3|24341.3|0
1723114780000|2024-08-08 10:59:40|24358.8|24338.8|24355.8|24335.8|24358.8|24338.8|24355.8|24335.8|4
1723114790000|2024-08-08 10:59:50|||||||||5
1723114800000|2024-08-08 11:00:00|24356.3|24336.3|24356.3|24336.3|24359.8|24339.8|24356.3|24336.3|1
1723114810000|2024-08-08 11:00:10|24365.8|24325.8|24356.3|24336.3|24365.8|24336.3|24356.3|24325.8|0
1723114820000|2024-08-08 11:00:20|||||||||1
1723114850000|2024-08-08 11:00:50|24365.8|24325.8|24353.8|24333.8|24365.8|24333.8|24353.3|24325.8|15
1723114860000|2024-08-08 11:01:00|24351.8|24331.8|24354.3|24334.3|24354.3|24334.3|24351.8|24331.8|2
1723114870000|2024-08-08 11:01:10|24355.9|24335.9|24357.8|24337.8|24357.8|24337.8|24355.9|24335.9|4
1723114880000|2024-08-08 11:01:20|24358.9|24338.9|24372.8|24352.8|24372.8|24352.8|24358.9|24338.9|1
1723114890000|2024-08-08 11:01:30|24376.8|24356.8|24376.8|24356.8|24376.8|24356.8|24376.8|24356.8|0
1723114900000|2024-08-08 11:01:40|24374.3|24354.3|24377.3|24357.3|24377.3|24357.3|24374.3|24354.3|3
1723114910000|2024-08-08 11:01:50|24379.8|24359.8|24382.8|24362.8|24382.8|24362.8|24379.8|24359.8|2
1723114920000|2024-08-08 11:02:00|24384.8|24364.8|24384.8|24364.8|24384.8|24364.8|24384.8|24364.8|4
1723114930000|2024-08-08 11:02:10|24384.3|24364.3|24379.8|24359.8|24384.3|24364.3|24379.8|24359.8|0
1723114940000|2024-08-08 11:02:20|24379.3|24359.3|24379.3|24359.3|24379.3|24359.3|24379.3|24359.3|2
1723114980000|2024-08-08 11:03:00|24378.8|24358.8|24379.8|24359.8|24379.8|24359.8|24377.3|24357.3|0
1723114990000|2024-08-08 11:03:10|24379.3|24359.3|24377.3|24357.3|24379.3|24359.3|24377.3|24357.3|1
1723115000000|2024-08-08 11:03:20|24377.8|24357.8|24379.8|24359.8|24379.8|24359.8|24377.8|24357.8|0
1723115010000|2024-08-08 11:03:30|||||||||1
1723115020000|2024-08-08 11:03:40|24379.3|24359.3|24377.8|24357.8|24379.3|24359.3|24377.8|24357.8|0
1723115040000|2024-08-08 11:04:00|24379.8|24359.8|24379.8|24359.8|24379.8|24359.8|24376.8|24356.8|0
1723115050000|2024-08-08 11:04:10|24379.3|24359.3|24379.8|24359.8|24379.8|24359.8|24377.8|24357.8|0
1723115070000|2024-08-08 11:04:30|||||||||2
1723115080000|2024-08-08 11:04:40|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|0
1723115090000|2024-08-08 11:04:50|24384.3|24364.3|24384.3|24364.3|24384.3|24364.3|24384.3|24364.3|0
1723115100000|2024-08-08 11:05:00|24384.8|24364.8|24382.3|24362.3|24384.8|24364.8|24382.3|24362.3|0
1723115110000|2024-08-08 11:05:10|||||||||3
1723115130000|2024-08-08 11:05:30|||||||||1
1723115160000|2024-08-08 11:06:00|24384.3|24364.3|24387.3|24367.3|24387.3|24367.3|24384.3|24364.3|3
1723115170000|2024-08-08 11:06:10|||||||||1
1723115190000|2024-08-08 11:06:30|24389.8|24369.8|24389.3|24369.3|24389.8|24369.8|24389.3|24369.3|4
1723115200000|2024-08-08 11:06:40|24387.3|24367.3|24389.8|24369.8|24389.8|24369.8|24387.3|24367.3|1
1723115220000|2024-08-08 11:07:00|24387.3|24367.3|24386.8|24366.8|24387.3|24367.3|24386.8|24366.8|4
1723115230000|2024-08-08 11:07:10|24382.3|24362.3|24382.3|24362.3|24382.3|24362.3|24382.3|24362.3|0
1723115280000|2024-08-08 11:08:00|24381.8|24361.8|24381.8|24361.8|24381.8|24361.8|24381.8|24361.8|0
1723115290000|2024-08-08 11:08:10|24379.8|24359.8|24379.8|24359.8|24379.8|24359.8|24379.8|24359.8|0
1723115320000|2024-08-08 11:08:40|24379.3|24359.3|24377.3|24357.3|24379.3|24359.3|24377.3|24357.3|10
1723115340000|2024-08-08 11:09:00|24377.8|24357.8|24379.8|24359.8|24379.8|24359.8|24377.8|24357.8|0
1723115360000|2024-08-08 11:09:20|24392.3|24372.3|24399.8|24379.8|24399.8|24379.8|24392.3|24372.3|10
1723115370000|2024-08-08 11:09:30|24401.8|24381.8|24401.8|24381.8|24402.3|24382.3|24399.8|24379.8|2
1723115380000|2024-08-08 11:09:40|24399.8|24379.8|24399.8|24379.8|24399.8|24379.8|24399.8|24379.8|0
1723115390000|2024-08-08 11:09:50|24399.3|24379.3|24397.3|24377.3|24399.8|24379.8|24397.3|24377.3|10
1723115400000|2024-08-08 11:10:00|||||||||1
1723115410000|2024-08-08 11:10:10|24399.3|24379.3|24399.3|24379.3|24399.3|24379.3|24399.3|24379.3|0
1723115430000|2024-08-08 11:10:30|24397.3|24377.3|24392.3|24372.3|24397.3|24377.3|24392.3|24372.3|10
1723115460000|2024-08-08 11:11:00|24387.3|24367.3|24384.8|24364.8|24387.3|24367.3|24384.8|24364.8|2
1723115480000|2024-08-08 11:11:20|24384.3|24364.3|24378.8|24358.8|24384.3|24364.3|24378.8|24358.8|4
1723115490000|2024-08-08 11:11:30|24376.8|24356.8|24374.8|24354.8|24376.8|24356.8|24373.8|24353.8|0
1723115500000|2024-08-08 11:11:40|24373.8|24353.8|24377.3|24357.3|24377.3|24357.3|24373.8|24353.8|26
1723115520000|2024-08-08 11:12:00|24376.8|24356.8|24374.3|24354.3|24376.8|24356.8|24374.3|24354.3|2
1723115530000|2024-08-08 11:12:10|24378.2|24358.2|24376.3|24356.3|24378.8|24358.8|24376.3|24356.3|1
1723115540000|2024-08-08 11:12:20|24378.8|24358.8|24374.8|24354.8|24378.8|24358.8|24374.3|24354.3|0
1723115550000|2024-08-08 11:12:30|24374.3|24354.3|24373.7|24353.7|24374.8|24354.8|24373.7|24353.7|0
1723115560000|2024-08-08 11:12:40|24373.2|24353.2|24374.3|24354.3|24374.3|24354.3|24371.2|24351.2|4
1723115570000|2024-08-08 11:12:50|24374.8|24354.8|24376.8|24356.8|24376.8|24356.8|24374.8|24354.8|0
1723115580000|2024-08-08 11:13:00|24374.3|24354.3|24372.3|24352.3|24374.3|24354.3|24372.3|24352.3|0
1723115590000|2024-08-08 11:13:10|24374.3|24354.3|24374.3|24354.3|24374.3|24354.3|24374.3|24354.3|0
1723115600000|2024-08-08 11:13:20|24373.3|24353.3|24376.2|24356.2|24377.3|24357.3|24373.3|24353.3|0
1723115610000|2024-08-08 11:13:30|24374.3|24354.3|24376.8|24356.8|24376.8|24356.8|24374.3|24354.3|0
1723115640000|2024-08-08 11:14:00|24374.8|24354.8|24374.8|24354.8|24374.8|24354.8|24374.8|24354.8|1
1723115650000|2024-08-08 11:14:10|24377.3|24357.3|24376.8|24356.8|24379.3|24359.3|24376.8|24356.8|0
1723115680000|2024-08-08 11:14:40|24376.7|24356.7|24376.7|24356.7|24376.7|24356.7|24376.7|24356.7|0
1723115700000|2024-08-08 11:15:00|24376.2|24356.2|24376.7|24356.7|24376.7|24356.7|24374.2|24354.2|0
1723115710000|2024-08-08 11:15:10|24376.2|24356.2|24374.2|24354.2|24376.2|24356.2|24374.2|24354.2|0
1723115720000|2024-08-08 11:15:20|||||||||1
1723115740000|2024-08-08 11:15:40|24373.7|24353.7|24348.7|24328.7|24373.7|24353.7|24348.7|24328.7|21
1723115750000|2024-08-08 11:15:50|24349.2|24329.2|24348.2|24328.2|24349.2|24329.2|24348.2|24328.2|1
1723115760000|2024-08-08 11:16:00|24346.2|24326.2|24346.7|24326.7|24346.7|24326.7|24346.2|24326.2|2
1723115770000|2024-08-08 11:16:10|24344.2|24324.2|24344.2|24324.2|24344.2|24324.2|24344.2|24324.2|0
1723115780000|2024-08-08 11:16:20|24344.8|24324.8|24344.8|24324.8|24344.8|24324.8|24344.8|24324.8|2
1723115790000|2024-08-08 11:16:30|24347.3|24327.3|24347.3|24327.3|24347.3|24327.3|24347.3|24327.3|3
1723115800000|2024-08-08 11:16:40|24348.7|24328.7|24344.2|24324.2|24348.7|24328.7|24344.2|24324.2|1
1723115810000|2024-08-08 11:16:50|24346.7|24326.7|24344.7|24324.7|24346.7|24326.7|24342.2|24322.2|0
1723115820000|2024-08-08 11:17:00|24347.2|24327.2|24351.7|24331.7|24351.7|24331.7|24347.2|24327.2|2
1723115830000|2024-08-08 11:17:10|24349.7|24329.7|24349.2|24329.2|24349.7|24329.7|24349.2|24329.2|0
1723115840000|2024-08-08 11:17:20|24344.2|24324.2|24344.7|24324.7|24344.7|24324.7|24344.2|24324.2|1
1723115860000|2024-08-08 11:17:40|24345.3|24325.3|24352.2|24332.2|24352.2|24332.2|24345.3|24325.3|1
1723115870000|2024-08-08 11:17:50|24352.8|24332.8|24351.7|24331.7|24352.8|24332.8|24351.7|24331.7|0
1723115880000|2024-08-08 11:18:00|24349.7|24329.7|24352.2|24332.2|24352.2|24332.2|24349.7|24329.7|5
1723115900000|2024-08-08 11:18:20|24352.8|24332.8|24352.8|24332.8|24352.8|24332.8|24352.8|24332.8|0
1723115910000|2024-08-08 11:18:30|24352.2|24332.2|24354.7|24334.7|24354.7|24334.7|24352.2|24332.2|1
1723115920000|2024-08-08 11:18:40|24354.2|24334.2|24354.2|24334.2|24354.2|24334.2|24354.2|24334.2|1
1723115930000|2024-08-08 11:18:50|24351.2|24331.2|24351.7|24331.7|24351.7|24331.7|24351.2|24331.2|2
1723115940000|2024-08-08 11:19:00|24351.2|24331.2|24351.7|24331.7|24351.7|24331.7|24349.7|24329.7|0
1723115950000|2024-08-08 11:19:10|24349.2|24329.2|24347.2|24327.2|24349.2|24329.2|24344.7|24324.7|8
1723115960000|2024-08-08 11:19:20|24346.7|24326.7|24344.2|24324.2|24347.2|24327.2|24342.7|24322.7|1
1723115970000|2024-08-08 11:19:30|24345.2|24325.2|24344.7|24324.7|24345.2|24325.2|24344.7|24324.7|0
1723115990000|2024-08-08 11:19:50|24347.2|24327.2|24347.2|24327.2|24347.2|24327.2|24347.2|24327.2|0
1723116000000|2024-08-08 11:20:00|24346.7|24326.7|24344.7|24324.7|24346.7|24326.7|24344.7|24324.7|0
1723116010000|2024-08-08 11:20:10|24344.2|24324.2|24344.2|24324.2|24344.2|24324.2|24344.2|24324.2|0
1723116020000|2024-08-08 11:20:20|24344.7|24324.7|24344.2|24324.2|24344.7|24324.7|24344.2|24324.2|9
1723116030000|2024-08-08 11:20:30|24342.2|24322.2|24344.2|24324.2|24344.7|24324.7|24342.2|24322.2|10
1723116040000|2024-08-08 11:20:40|24344.7|24324.7|24353.7|24333.7|24354.7|24334.7|24344.7|24324.7|2
1723116050000|2024-08-08 11:20:50|24354.2|24334.2|24354.7|24334.7|24354.7|24334.7|24354.2|24334.2|0
1723116060000|2024-08-08 11:21:00|24353.7|24333.7|24351.7|24331.7|24353.7|24333.7|24351.7|24331.7|0
1723116070000|2024-08-08 11:21:10|24351.2|24331.2|24349.2|24329.2|24351.2|24331.2|24349.2|24329.2|0
1723116080000|2024-08-08 11:21:20|24348.7|24328.7|24349.2|24329.2|24349.2|24329.2|24348.7|24328.7|6
1723116100000|2024-08-08 11:21:40|24354.2|24334.2|24352.2|24332.2|24356.7|24336.7|24352.2|24332.2|7
1723116110000|2024-08-08 11:21:50|24354.7|24334.7|24355.2|24335.2|24355.2|24335.2|24354.7|24334.7|1
1723116120000|2024-08-08 11:22:00|24355.7|24335.7|24360.7|24340.7|24360.7|24340.7|24355.7|24335.7|2
1723116130000|2024-08-08 11:22:10|24375.7|24355.7|24383.2|24363.2|24383.2|24363.2|24375.7|24355.7|1
1723116140000|2024-08-08 11:22:20|24382.7|24362.7|24353.2|24333.2|24382.7|24362.7|24353.2|24333.2|15
1723116150000|2024-08-08 11:22:30|24352.7|24332.7|24352.7|24332.7|24352.7|24332.7|24352.7|24332.7|0
1723116160000|2024-08-08 11:22:40|24353.2|24333.2|24353.2|24333.2|24353.2|24333.2|24353.2|24333.2|1
1723116170000|2024-08-08 11:22:50|24351.3|24331.3|24358.8|24338.8|24358.8|24338.8|24351.3|24331.3|3
1723116180000|2024-08-08 11:23:00|24362.8|24342.8|24376.3|24356.3|24376.3|24356.3|24362.8|24342.8|23
1723116190000|2024-08-08 11:23:10|24377.3|24357.3|24381.3|24361.3|24381.3|24361.3|24377.3|24357.3|2
1723116200000|2024-08-08 11:23:20|24381.8|24361.8|24383.7|24363.7|24384.8|24364.8|24381.8|24361.8|2
1723116210000|2024-08-08 11:23:30|24381.8|24361.8|24391.2|24371.2|24391.2|24371.2|24381.8|24361.8|17
1723116220000|2024-08-08 11:23:40|24391.8|24371.8|24393.7|24373.7|24393.7|24373.7|24391.8|24371.8|14
1723116230000|2024-08-08 11:23:50|24394.3|24374.3|24393.7|24373.7|24396.2|24376.2|24393.7|24373.7|6
1723116240000|2024-08-08 11:24:00|24387.8|24367.8|24386.8|24366.8|24387.8|24367.8|24384.3|24364.3|12
1723116250000|2024-08-08 11:24:10|24376.2|24356.2|24374.3|24354.3|24376.2|24356.2|24374.3|24354.3|2
1723116260000|2024-08-08 11:24:20|24373.7|24353.7|24373.7|24353.7|24373.7|24353.7|24373.7|24353.7|1
1723116270000|2024-08-08 11:24:30|24374.3|24354.3|24374.3|24354.3|24374.3|24354.3|24374.3|24354.3|0
1723116280000|2024-08-08 11:24:40|||||||||4
1723116290000|2024-08-08 11:24:50|24376.2|24356.2|24378.2|24358.2|24378.2|24358.2|24376.2|24356.2|2
1723116300000|2024-08-08 11:25:00|24378.7|24358.7|24378.7|24358.7|24381.2|24361.2|24378.7|24358.7|5
1723116310000|2024-08-08 11:25:10|||||||||20
1723116320000|2024-08-08 11:25:20|24379.3|24359.3|24381.8|24361.8|24381.8|24361.8|24379.3|24359.3|1
1723116330000|2024-08-08 11:25:30|24381.7|24361.7|24389.2|24369.2|24389.2|24369.2|24381.7|24361.7|4
1723116340000|2024-08-08 11:25:40|24399.8|24359.8|24393.7|24373.7|24399.8|24374.2|24390.3|24359.8|1
1723116390000|2024-08-08 11:26:30|24394.2|24374.2|24395.7|24375.7|24395.7|24375.7|24394.2|24374.2|0
1723116400000|2024-08-08 11:26:40|24393.7|24373.7|24393.7|24373.7|24393.7|24373.7|24393.7|24373.7|0
1723116420000|2024-08-08 11:27:00|24393.2|24373.2|24393.2|24373.2|24393.2|24373.2|24393.2|24373.2|1
1723116440000|2024-08-08 11:27:20|24393.7|24373.7|24395.7|24375.7|24395.7|24375.7|24393.7|24373.7|0
1723116450000|2024-08-08 11:27:30|24395.2|24375.2|24393.2|24373.2|24395.2|24375.2|24393.2|24373.2|0
1723116460000|2024-08-08 11:27:40|24392.7|24372.7|24378.7|24358.7|24393.2|24373.2|24378.7|24358.7|2
1723116470000|2024-08-08 11:27:50|24377.7|24357.7|24376.7|24356.7|24377.7|24357.7|24375.7|24355.7|0
1723116480000|2024-08-08 11:28:00|24378.7|24358.7|24373.7|24353.7|24378.7|24358.7|24373.7|24353.7|4
1723116500000|2024-08-08 11:28:20|24371.7|24351.7|24371.2|24351.2|24371.7|24351.7|24371.2|24351.2|0
1723116520000|2024-08-08 11:28:40|24370.7|24350.7|24366.7|24346.7|24370.7|24350.7|24366.7|24346.7|0
1723116530000|2024-08-08 11:28:50|24371.7|24351.7|24371.7|24351.7|24371.7|24351.7|24371.7|24351.7|44
1723116540000|2024-08-08 11:29:00|||||||||1
1723116550000|2024-08-08 11:29:10|24373.7|24353.7|24375.7|24355.7|24375.7|24355.7|24373.7|24353.7|0
1723116570000|2024-08-08 11:29:30|24371.7|24351.7|24368.7|24348.7|24371.7|24351.7|24368.7|24348.7|3
1723116580000|2024-08-08 11:29:40|24368.2|24348.2|24368.2|24348.2|24368.2|24348.2|24368.2|24348.2|0
1723116600000|2024-08-08 11:30:00|24367.7|24347.7|24367.7|24347.7|24367.7|24347.7|24367.7|24347.7|0
1723116610000|2024-08-08 11:30:10|24365.7|24345.7|24365.7|24345.7|24365.7|24345.7|24365.7|24345.7|0
1723116640000|2024-08-08 11:30:40|24363.2|24343.2|24361.2|24341.2|24363.2|24343.2|24361.2|24341.2|18
1723116650000|2024-08-08 11:30:50|24363.7|24343.7|24361.2|24341.2|24363.7|24343.7|24360.7|24340.7|17
1723116660000|2024-08-08 11:31:00|24363.2|24343.2|24363.7|24343.7|24363.7|24343.7|24361.2|24341.2|4
1723116670000|2024-08-08 11:31:10|24363.2|24343.2|24363.7|24343.7|24363.7|24343.7|24363.2|24343.2|1
1723116700000|2024-08-08 11:31:40|24363.2|24343.2|24363.2|24343.2|24363.2|24343.2|24363.2|24343.2|1
1723116710000|2024-08-08 11:31:50|24360.7|24340.7|24351.2|24331.2|24360.7|24340.7|24351.2|24331.2|0
1723116720000|2024-08-08 11:32:00|24346.2|24326.2|24345.7|24325.7|24346.2|24326.2|24345.7|24325.7|2
1723116740000|2024-08-08 11:32:20|24345.2|24325.2|24346.2|24326.2|24346.2|24326.2|24340.7|24320.7|3
1723116750000|2024-08-08 11:32:30|24345.7|24325.7|24346.7|24326.7|24346.7|24326.7|24340.7|24320.7|2
1723116760000|2024-08-08 11:32:40|24347.2|24327.2|24349.2|24329.2|24351.2|24331.2|24347.2|24327.2|1
1723116770000|2024-08-08 11:32:50|24346.7|24326.7|24343.7|24323.7|24346.7|24326.7|24343.7|24323.7|3
1723116780000|2024-08-08 11:33:00|24341.7|24321.7|24344.2|24324.2|24344.2|24324.2|24341.7|24321.7|7
1723116790000|2024-08-08 11:33:10|24344.7|24324.7|24343.7|24323.7|24348.7|24328.7|24343.2|24323.2|2
1723116800000|2024-08-08 11:33:20|24341.7|24321.7|24341.7|24321.7|24341.7|24321.7|24341.7|24321.7|0
1723116810000|2024-08-08 11:33:30|24336.2|24316.2|24336.2|24316.2|24336.7|24316.7|24336.2|24316.2|0
1723116830000|2024-08-08 11:33:50|24330.2|24310.2|24329.7|24309.7|24330.2|24310.2|24329.7|24309.7|34
1723116840000|2024-08-08 11:34:00|24329.1|24309.1|24328.7|24308.7|24329.1|24309.1|24327.7|24307.7|1
1723116850000|2024-08-08 11:34:10|24329.7|24309.7|24331.7|24311.7|24333.7|24313.7|24329.7|24309.7|0
1723116860000|2024-08-08 11:34:20|24331.2|24311.2|24328.7|24308.7|24331.2|24311.2|24328.7|24308.7|0
1723116870000|2024-08-08 11:34:30|24329.2|24309.2|24331.7|24311.7|24331.7|24311.7|24329.2|24309.2|0
1723116880000|2024-08-08 11:34:40|24332.2|24312.2|24336.2|24316.2|24342.7|24316.7|24332.2|24302.7|3
1723116890000|2024-08-08 11:34:50|24335.7|24315.7|24333.7|24313.7|24335.7|24315.7|24333.7|24313.7|0
1723116900000|2024-08-08 11:35:00|24331.7|24311.7|24329.2|24309.2|24331.7|24311.7|24329.2|24309.2|0
1723116910000|2024-08-08 11:35:10|24327.2|24307.2|24324.7|24304.7|24327.2|24307.2|24324.7|24304.7|0
1723116920000|2024-08-08 11:35:20|24326.7|24306.7|24323.7|24303.7|24326.7|24306.7|24323.7|24303.7|0
1723116950000|2024-08-08 11:35:50|24324.2|24304.2|24326.2|24306.2|24329.2|24309.2|24324.2|24304.2|0
1723116970000|2024-08-08 11:36:10|24324.2|24304.2|24324.2|24304.2|24324.2|24304.2|24324.2|24304.2|0
1723116980000|2024-08-08 11:36:20|24323.7|24303.7|24323.7|24303.7|24323.7|24303.7|24323.7|24303.7|0
1723116990000|2024-08-08 11:36:30|24324.2|24304.2|24323.7|24303.7|24326.7|24306.7|24322.7|24302.7|12
1723117000000|2024-08-08 11:36:40|24324.2|24304.2|24323.7|24303.7|24324.2|24304.2|24323.7|24303.7|0
1723117010000|2024-08-08 11:36:50|24324.2|24304.2|24324.2|24304.2|24324.2|24304.2|24324.2|24304.2|0
1723117020000|2024-08-08 11:37:00|24324.7|24304.7|24326.7|24306.7|24326.7|24306.7|24324.7|24304.7|0
1723117030000|2024-08-08 11:37:10|24327.7|24307.7|24329.7|24309.7|24329.7|24309.7|24327.7|24307.7|0
1723117050000|2024-08-08 11:37:30|24329.2|24309.2|24327.2|24307.2|24329.7|24309.7|24326.7|24306.7|0
1723117070000|2024-08-08 11:37:50|24326.7|24306.7|24329.2|24309.2|24329.2|24309.2|24326.7|24306.7|0
1723117080000|2024-08-08 11:38:00|24331.7|24311.7|24331.7|24311.7|24331.7|24311.7|24329.2|24309.2|0
1723117090000|2024-08-08 11:38:10|24328.7|24308.7|24331.7|24311.7|24331.7|24311.7|24326.7|24306.7|1
1723117120000|2024-08-08 11:38:40|24332.2|24312.2|24332.2|24312.2|24332.2|24312.2|24332.2|24312.2|2
1723117130000|2024-08-08 11:38:50|24337.2|24317.2|24338.7|24318.7|24339.2|24319.2|24337.2|24317.2|0
1723117140000|2024-08-08 11:39:00|24336.2|24316.2|24336.2|24316.2|24336.2|24316.2|24336.2|24316.2|3
1723117150000|2024-08-08 11:39:10|24328.7|24308.7|24324.7|24304.7|24328.7|24308.7|24324.2|24304.2|0
1723117160000|2024-08-08 11:39:20|24324.2|24304.2|24326.7|24306.7|24326.7|24306.7|24324.2|24304.2|0
1723117180000|2024-08-08 11:39:40|24329.2|24309.2|24329.2|24309.2|24329.2|24309.2|24329.2|24309.2|0
1723117190000|2024-08-08 11:39:50|24329.7|24309.7|24328.7|24308.7|24331.2|24311.2|24328.7|24308.7|0
1723117200000|2024-08-08 11:40:00|24327.6|24307.6|24320.1|24300.1|24327.6|24307.6|24320.1|24300.1|8
1723117210000|2024-08-08 11:40:10|24319.6|24299.6|24317.6|24297.6|24320.1|24300.1|24317.6|24297.6|1
1723117220000|2024-08-08 11:40:20|24318.7|24298.7|24321.2|24301.2|24321.2|24301.2|24318.7|24298.7|0
1723117230000|2024-08-08 11:40:30|24316.2|24296.2|24329.2|24309.2|24329.2|24309.2|24311.2|24291.2|20
1723117240000|2024-08-08 11:40:40|24331.7|24311.7|24338.7|24318.7|24338.7|24318.7|24331.7|24311.7|1
1723117250000|2024-08-08 11:40:50|24339.2|24319.2|24339.2|24319.2|24339.2|24319.2|24339.2|24319.2|0
1723117260000|2024-08-08 11:41:00|24339.7|24319.7|24339.7|24319.7|24339.7|24319.7|24339.2|24319.2|0
1723117270000|2024-08-08 11:41:10|24338.7|24318.7|24338.7|24318.7|24338.7|24318.7|24338.7|24318.7|1
1723117300000|2024-08-08 11:41:40|24338.6|24318.6|24338.6|24318.6|24338.6|24318.6|24338.6|24318.6|0
1723117310000|2024-08-08 11:41:50|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|7
1723117320000|2024-08-08 11:42:00|24334.2|24314.2|24330.6|24310.6|24334.2|24314.2|24330.1|24310.1|2
1723117330000|2024-08-08 11:42:10|24331.1|24311.1|24331.1|24311.1|24331.1|24311.1|24331.1|24311.1|0
1723117340000|2024-08-08 11:42:20|24333.6|24313.6|24335.6|24315.6|24335.6|24315.6|24333.6|24313.6|0
1723117390000|2024-08-08 11:43:10|24336.1|24316.1|24339.6|24319.6|24340.1|24320.1|24336.1|24316.1|0
1723117400000|2024-08-08 11:43:20|24335.1|24315.1|24335.6|24315.6|24340.1|24320.1|24335.1|24315.1|0
1723117410000|2024-08-08 11:43:30|24340.1|24320.1|24342.6|24322.6|24342.6|24322.6|24340.1|24320.1|2
1723117420000|2024-08-08 11:43:40|24340.6|24320.6|24340.1|24320.1|24340.6|24320.6|24340.1|24320.1|2
1723117430000|2024-08-08 11:43:50|24340.6|24320.6|24342.6|24322.6|24342.6|24322.6|24340.6|24320.6|0
1723117440000|2024-08-08 11:44:00|24343.1|24323.1|24342.6|24322.6|24343.1|24323.1|24342.6|24322.6|0
1723117450000|2024-08-08 11:44:10|24345.1|24325.1|24344.6|24324.6|24345.1|24325.1|24344.6|24324.6|0
1723117460000|2024-08-08 11:44:20|24345.1|24325.1|24345.1|24325.1|24345.1|24325.1|24345.1|24325.1|0
1723117470000|2024-08-08 11:44:30|24344.6|24324.6|24343.1|24323.1|24344.6|24324.6|24343.1|24323.1|0
1723117480000|2024-08-08 11:44:40|24342.6|24322.6|24345.6|24325.6|24345.6|24325.6|24342.6|24322.6|0
1723117490000|2024-08-08 11:44:50|24347.1|24327.1|24343.6|24323.6|24347.1|24327.1|24343.1|24323.1|0
1723117500000|2024-08-08 11:45:00|24347.6|24327.6|24347.6|24327.6|24347.6|24327.6|24347.6|24327.6|0
1723117510000|2024-08-08 11:45:10|24348.6|24328.6|24349.1|24329.1|24349.1|24329.1|24348.6|24328.6|9
1723117520000|2024-08-08 11:45:20|24348.6|24328.6|24348.6|24328.6|24349.1|24329.1|24348.6|24328.6|1
1723117530000|2024-08-08 11:45:30|24348.1|24328.1|24348.1|24328.1|24348.1|24328.1|24348.1|24328.1|0
1723117540000|2024-08-08 11:45:40|24348.6|24328.6|24346.1|24326.1|24348.6|24328.6|24346.1|24326.1|1
1723117550000|2024-08-08 11:45:50|24348.1|24328.1|24348.6|24328.6|24348.6|24328.6|24348.1|24328.1|8
1723117560000|2024-08-08 11:46:00|24349.1|24329.1|24348.6|24328.6|24349.1|24329.1|24348.6|24328.6|1
1723117580000|2024-08-08 11:46:20|24353.6|24333.6|24380.2|24360.2|24380.2|24360.2|24353.6|24333.6|9
1723117590000|2024-08-08 11:46:30|24379.6|24359.6|24373.6|24353.6|24385.6|24365.6|24373.6|24353.6|2
1723117620000|2024-08-08 11:47:00|24375.6|24355.6|24381.1|24361.1|24383.6|24363.6|24374.1|24354.1|8
1723117630000|2024-08-08 11:47:10|24380.1|24360.1|24376.1|24356.1|24380.1|24360.1|24376.1|24356.1|0
1723117650000|2024-08-08 11:47:30|24376.6|24356.6|24373.6|24353.6|24376.6|24356.6|24373.6|24353.6|0
1723117660000|2024-08-08 11:47:40|24378.6|24358.6|24378.6|24358.6|24378.6|24358.6|24378.6|24358.6|1
1723117670000|2024-08-08 11:47:50|24377.6|24357.6|24378.6|24358.6|24378.6|24358.6|24373.6|24353.6|0
1723117680000|2024-08-08 11:48:00|24379.1|24359.1|24384.1|24364.1|24384.1|24364.1|24379.1|24359.1|1
1723117690000|2024-08-08 11:48:10|24383.6|24363.6|24383.6|24363.6|24383.6|24363.6|24383.6|24363.6|1
1723117720000|2024-08-08 11:48:40|||||||||1
1723117730000|2024-08-08 11:48:50|24391.1|24371.1|24399.1|24379.1|24399.6|24379.6|24391.1|24371.1|20
1723117740000|2024-08-08 11:49:00|24398.6|24378.6|24403.1|24383.1|24403.1|24383.1|24398.6|24378.6|1
1723117750000|2024-08-08 11:49:10|24400.6|24380.6|24401.1|24381.1|24401.1|24381.1|24400.6|24380.6|5
1723117760000|2024-08-08 11:49:20|24402.6|24382.6|24393.1|24373.1|24402.6|24382.6|24393.1|24373.1|13
1723117770000|2024-08-08 11:49:30|24392.6|24372.6|24383.6|24363.6|24392.6|24372.6|24383.6|24363.6|5
1723117780000|2024-08-08 11:49:40|24396.6|24356.6|24396.1|24376.1|24396.6|24376.1|24389.1|24356.6|11
1723117790000|2024-08-08 11:49:50|24396.6|24376.6|24398.6|24378.6|24400.6|24380.6|24395.6|24375.6|0
1723117800000|2024-08-08 11:50:00|24395.6|24375.6|24398.6|24378.6|24398.6|24378.6|24395.6|24375.6|1
1723117810000|2024-08-08 11:50:10|24398.1|24378.1|24403.6|24383.6|24403.6|24383.6|24398.1|24378.1|1
1723117820000|2024-08-08 11:50:20|24403.1|24383.1|24403.6|24383.6|24403.6|24383.6|24401.1|24381.1|0
1723117830000|2024-08-08 11:50:30|24407.6|24387.6|24407.6|24387.6|24407.6|24387.6|24407.6|24387.6|35
1723117840000|2024-08-08 11:50:40|24413.6|24393.6|24413.6|24393.6|24413.6|24393.6|24413.6|24393.6|3
1723117850000|2024-08-08 11:50:50|24416.1|24396.1|24416.1|24396.1|24416.1|24396.1|24411.1|24391.1|2
1723117860000|2024-08-08 11:51:00|24416.6|24396.6|24420.6|24400.6|24426.6|24406.6|24416.6|24396.6|26
1723117870000|2024-08-08 11:51:10|24416.6|24396.6|24411.1|24391.1|24416.6|24396.6|24411.1|24391.1|2
1723117880000|2024-08-08 11:51:20|24410.1|24390.1|24407.6|24387.6|24410.1|24390.1|24407.6|24387.6|0
1723117890000|2024-08-08 11:51:30|24405.6|24385.6|24406.1|24386.1|24406.1|24386.1|24405.6|24385.6|1
1723117900000|2024-08-08 11:51:40|24405.6|24385.6|24401.6|24381.6|24405.6|24385.6|24401.6|24381.6|1
1723117930000|2024-08-08 11:52:10|24406.1|24386.1|24409.1|24389.1|24409.1|24389.1|24406.1|24386.1|1
1723117940000|2024-08-08 11:52:20|24409.6|24389.6|24413.6|24393.6|24413.6|24393.6|24409.6|24389.6|0
1723117960000|2024-08-08 11:52:40|24411.1|24391.1|24412.1|24392.1|24412.1|24392.1|24409.1|24389.1|4
1723117970000|2024-08-08 11:52:50|24414.1|24394.1|24413.6|24393.6|24416.1|24396.1|24413.6|24393.6|6
1723117980000|2024-08-08 11:53:00|24415.6|24395.6|24415.6|24395.6|24415.6|24395.6|24415.6|24395.6|0
1723117990000|2024-08-08 11:53:10|24413.1|24393.1|24411.1|24391.1|24413.1|24393.1|24411.1|24391.1|0
1723118000000|2024-08-08 11:53:20|24411.6|24391.6|24413.6|24393.6|24413.6|24393.6|24411.6|24391.6|0
1723118010000|2024-08-08 11:53:30|24411.1|24391.1|24411.1|24391.1|24411.1|24391.1|24411.1|24391.1|0
1723118020000|2024-08-08 11:53:40|24411.6|24391.6|24415.6|24395.6|24415.6|24395.6|24411.6|24391.6|0
1723118030000|2024-08-08 11:53:50|24413.6|24393.6|24411.1|24391.1|24413.6|24393.6|24411.1|24391.1|6
1723118040000|2024-08-08 11:54:00|24410.6|24390.6|24410.6|24390.6|24410.6|24390.6|24410.6|24390.6|1
1723118050000|2024-08-08 11:54:10|24410.1|24390.1|24410.1|24390.1|24410.1|24390.1|24410.1|24390.1|1
1723118060000|2024-08-08 11:54:20|24410.6|24390.6|24410.6|24390.6|24410.6|24390.6|24410.6|24390.6|0
1723118080000|2024-08-08 11:54:40|24408.6|24388.6|24406.1|24386.1|24408.6|24388.6|24406.1|24386.1|0
1723118100000|2024-08-08 11:55:00|24403.6|24383.6|24403.6|24383.6|24403.6|24383.6|24403.6|24383.6|4
1723118110000|2024-08-08 11:55:10|24403.1|24383.1|24400.1|24380.1|24403.1|24383.1|24400.1|24380.1|33
1723118120000|2024-08-08 11:55:20|24396.1|24376.1|24393.1|24373.1|24396.1|24376.1|24393.1|24373.1|10
1723118130000|2024-08-08 11:55:30|24393.6|24373.6|24393.1|24373.1|24393.6|24373.6|24393.1|24373.1|0
1723118140000|2024-08-08 11:55:40|24391.1|24371.1|24393.6|24373.6|24393.6|24373.6|24391.1|24371.1|1
1723118150000|2024-08-08 11:55:50|24391.1|24371.1|24391.6|24371.6|24391.6|24371.6|24391.1|24371.1|1
1723118160000|2024-08-08 11:56:00|24393.6|24373.6|24391.1|24371.1|24393.6|24373.6|24391.1|24371.1|1
1723118170000|2024-08-08 11:56:10|24391.6|24371.6|24416.6|24376.6|24416.6|24388.1|24391.6|24371.6|4
1723118180000|2024-08-08 11:56:20|24408.1|24388.1|24411.1|24391.1|24411.1|24391.1|24407.1|24387.1|0
1723118190000|2024-08-08 11:56:30|24413.6|24393.6|24413.6|24393.6|24413.6|24393.6|24413.6|24393.6|1
1723118200000|2024-08-08 11:56:40|24416.1|24396.1|24416.1|24396.1|24416.1|24396.1|24416.1|24396.1|6
1723118210000|2024-08-08 11:56:50|24418.6|24398.6|24423.6|24403.6|24423.6|24403.6|24418.6|24398.6|6
1723118220000|2024-08-08 11:57:00|24424.1|24404.1|24427.1|24407.1|24427.1|24407.1|24424.1|24404.1|13
1723118230000|2024-08-08 11:57:10|||||||||3
1723118250000|2024-08-08 11:57:30|24426.1|24406.1|24410.1|24390.1|24426.1|24406.1|24410.1|24390.1|17
1723118260000|2024-08-08 11:57:40|||||||||1
1723118270000|2024-08-08 11:57:50|24412.6|24392.6|24413.1|24393.1|24413.1|24393.1|24412.6|24392.6|0
1723118280000|2024-08-08 11:58:00|24415.1|24395.1|24417.6|24397.6|24417.6|24397.6|24415.1|24395.1|5
1723118290000|2024-08-08 11:58:10|24419.6|24399.6|24424.6|24404.6|24424.6|24404.6|24419.6|24399.6|4
1723118300000|2024-08-08 11:58:20|24426.1|24406.1|24513.2|24493.2|24522.6|24493.2|24426.1|24406.1|105
1723118310000|2024-08-08 11:58:30|24513.7|24493.7|24517.6|24497.6|24520.1|24500.1|24512.6|24492.6|35
1723118320000|2024-08-08 11:58:40|24522.1|24502.1|24525.2|24505.2|24533.7|24505.2|24522.1|24493.7|8
1723118330000|2024-08-08 11:58:50|24529.2|24509.2|24525.6|24505.6|24529.2|24509.2|24525.6|24505.6|4
1723118340000|2024-08-08 11:59:00|24525.1|24505.1|24493.1|24473.1|24525.1|24505.1|24492.6|24472.6|29
1723118350000|2024-08-08 11:59:10|24493.6|24473.6|24543.1|24523.1|24543.1|24523.1|24493.6|24465.1|38
1723118360000|2024-08-08 11:59:20|24550.6|24490.6|24521.2|24501.2|24551.2|24501.2|24518.1|24490.6|19
1723118370000|2024-08-08 11:59:30|24523.1|24503.1|24523.1|24503.1|24523.1|24503.1|24512.1|24482.6|11
1723118380000|2024-08-08 11:59:40|24533.7|24493.7|24526.2|24506.2|24535.6|24506.2|24523.1|24493.1|6
1723118390000|2024-08-08 11:59:50|24528.1|24508.1|24526.2|24506.2|24538.7|24508.1|24526.2|24498.7|1
1723118400000|2024-08-08 12:00:00|24536.7|24496.7|24528.7|24508.7|24536.7|24508.7|24526.2|24495.6|158
1723118410000|2024-08-08 12:00:10|24529.7|24509.7|24535.6|24515.6|24535.6|24515.6|24529.7|24509.7|8
1723118420000|2024-08-08 12:00:20|24539.2|24519.2|24541.2|24521.2|24548.1|24528.1|24539.2|24519.2|98
1723118430000|2024-08-08 12:00:30|24541.7|24521.7|24546.7|24526.7|24546.7|24526.7|24541.7|24521.7|8
1723118440000|2024-08-08 12:00:40|24547.2|24527.2|24558.2|24538.2|24558.2|24538.2|24547.2|24527.2|90
1723118450000|2024-08-08 12:00:50|24559.7|24539.7|24557.7|24537.7|24559.7|24539.7|24557.2|24537.2|35
1723118460000|2024-08-08 12:01:00|24560.2|24540.2|24569.2|24549.2|24570.2|24550.2|24560.2|24540.2|70
1723118470000|2024-08-08 12:01:10|24568.7|24548.7|24543.6|24523.6|24570.7|24550.7|24543.6|24523.6|39
1723118480000|2024-08-08 12:01:20|24540.2|24520.2|24540.2|24520.2|24540.2|24520.2|24540.2|24520.2|3
1723118490000|2024-08-08 12:01:30|24538.2|24518.2|24538.7|24518.7|24540.2|24520.2|24538.2|24518.2|31
1723118500000|2024-08-08 12:01:40|24536.7|24516.7|24535.7|24515.7|24536.7|24516.7|24535.7|24515.7|4
1723118510000|2024-08-08 12:01:50|24538.2|24518.2|24538.7|24518.7|24562.7|24538.7|24538.2|24502.7|48
1723118520000|2024-08-08 12:02:00|24537.2|24517.2|24526.2|24506.2|24537.2|24517.2|24521.7|24501.7|10
1723118530000|2024-08-08 12:02:10|24526.7|24506.7|24535.7|24515.7|24548.7|24518.7|24526.7|24506.7|4
1723118540000|2024-08-08 12:02:20|24533.7|24513.7|24533.7|24513.7|24533.7|24513.7|24521.7|24501.7|4
1723118550000|2024-08-08 12:02:30|24539.2|24519.2|24544.2|24524.2|24544.2|24524.2|24539.2|24519.2|2
1723118560000|2024-08-08 12:02:40|24548.7|24528.7|24554.7|24534.7|24554.7|24534.7|24541.2|24521.2|7
1723118570000|2024-08-08 12:02:50|24556.7|24536.7|24569.7|24549.7|24569.7|24549.7|24556.7|24536.7|8
1723118580000|2024-08-08 12:03:00|24570.2|24550.2|24579.2|24559.2|24579.7|24559.7|24570.2|24550.2|33
1723118590000|2024-08-08 12:03:10|24579.7|24559.7|24575.7|24555.7|24579.7|24559.7|24575.7|24555.7|27
1723118600000|2024-08-08 12:03:20|24577.7|24557.7|24569.7|24549.7|24577.7|24557.7|24569.7|24549.7|5
1723118610000|2024-08-08 12:03:30|24567.7|24547.7|24549.1|24529.1|24567.7|24547.7|24549.1|24529.1|57
1723118620000|2024-08-08 12:03:40|24551.6|24531.6|24556.7|24536.7|24558.2|24538.2|24549.1|24529.1|24
1723118630000|2024-08-08 12:03:50|24560.7|24540.7|24546.7|24526.7|24561.2|24541.2|24546.7|24526.7|7
1723118640000|2024-08-08 12:04:00|24546.2|24526.2|24540.7|24520.7|24546.2|24526.2|24540.7|24520.7|4
1723118650000|2024-08-08 12:04:10|24541.2|24521.2|24536.2|24516.2|24541.7|24521.7|24536.2|24516.2|6
1723118660000|2024-08-08 12:04:20|24536.7|24516.7|24539.7|24519.7|24539.7|24519.7|24536.7|24516.7|0
1723118670000|2024-08-08 12:04:30|24539.2|24519.2|24535.7|24515.7|24539.2|24519.2|24535.7|24515.7|0
1723118680000|2024-08-08 12:04:40|24536.2|24516.2|24538.7|24518.7|24538.7|24518.7|24536.2|24516.2|1
1723118690000|2024-08-08 12:04:50|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|2
1723118700000|2024-08-08 12:05:00|24541.7|24521.7|24538.7|24518.7|24541.7|24521.7|24538.7|24518.7|19
1723118710000|2024-08-08 12:05:10|24538.2|24518.2|24536.7|24516.7|24541.2|24521.2|24536.7|24516.7|1
1723118720000|2024-08-08 12:05:20|24536.2|24516.2|24533.7|24513.7|24536.7|24516.7|24533.7|24513.7|8
1723118730000|2024-08-08 12:05:30|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|24531.2|24511.2|6
1723118750000|2024-08-08 12:05:50|24533.7|24513.7|24533.7|24513.7|24533.7|24513.7|24533.7|24513.7|0
1723118760000|2024-08-08 12:06:00|24529.2|24509.2|24526.2|24506.2|24529.2|24509.2|24526.2|24506.2|15
1723118770000|2024-08-08 12:06:10|24524.2|24504.2|24521.2|24501.2|24524.2|24504.2|24521.2|24501.2|3
1723118780000|2024-08-08 12:06:20|24521.7|24501.7|24524.7|24504.7|24524.7|24504.7|24521.7|24501.7|7
1723118790000|2024-08-08 12:06:30|24526.7|24506.7|24524.7|24504.7|24527.2|24507.2|24524.7|24504.7|0
1723118800000|2024-08-08 12:06:40|24527.2|24507.2|24530.2|24510.2|24530.2|24510.2|24527.2|24507.2|2
1723118820000|2024-08-08 12:07:00|24532.2|24512.2|24547.2|24527.2|24549.2|24529.2|24532.2|24512.2|52
1723118830000|2024-08-08 12:07:10|||||||||1
1723118840000|2024-08-08 12:07:20|24546.7|24526.7|24539.7|24519.7|24546.7|24526.7|24539.7|24519.7|8
1723118850000|2024-08-08 12:07:30|24539.2|24519.2|24532.2|24512.2|24539.2|24519.2|24532.2|24512.2|2
1723118860000|2024-08-08 12:07:40|24532.7|24512.7|24548.7|24528.7|24548.7|24528.7|24532.7|24512.7|2
1723118870000|2024-08-08 12:07:50|24548.2|24528.2|24550.7|24530.7|24550.7|24530.7|24548.2|24528.2|4
1723118880000|2024-08-08 12:08:00|24551.2|24531.2|24556.2|24536.2|24556.2|24536.2|24551.2|24531.2|15
1723118890000|2024-08-08 12:08:10|24555.7|24535.7|24555.7|24535.7|24555.7|24535.7|24555.2|24535.2|6
1723118900000|2024-08-08 12:08:20|24553.2|24533.2|24542.2|24522.2|24553.2|24533.2|24542.2|24522.2|20
1723118910000|2024-08-08 12:08:30|24540.6|24520.6|24534.7|24514.7|24540.6|24520.6|24534.7|24514.7|3
1723118920000|2024-08-08 12:08:40|24535.2|24515.2|24533.2|24513.2|24535.2|24515.2|24533.2|24513.2|1
1723118930000|2024-08-08 12:08:50|24529.7|24509.7|24524.7|24504.7|24529.7|24509.7|24524.7|24504.7|7
1723118940000|2024-08-08 12:09:00|24524.2|24504.2|24517.2|24497.2|24524.2|24504.2|24515.2|24495.2|27
1723118950000|2024-08-08 12:09:10|24517.7|24497.7|24520.2|24500.2|24520.7|24500.7|24517.7|24497.7|24
1723118960000|2024-08-08 12:09:20|24524.7|24504.7|24533.7|24513.7|24534.2|24514.2|24524.7|24504.7|22
1723118970000|2024-08-08 12:09:30|24533.2|24513.2|24533.2|24513.2|24533.2|24513.2|24528.2|24508.2|5
1723118990000|2024-08-08 12:09:50|24530.7|24510.7|24530.7|24510.7|24530.7|24510.7|24530.7|24510.7|14
1723119000000|2024-08-08 12:10:00|24530.2|24510.2|24530.2|24510.2|24530.2|24510.2|24530.2|24510.2|1
1723119010000|2024-08-08 12:10:10|24532.2|24512.2|24532.2|24512.2|24532.2|24512.2|24532.2|24512.2|1
1723119020000|2024-08-08 12:10:20|24533.2|24513.2|24552.7|24532.7|24552.7|24532.7|24533.2|24513.2|7
1723119030000|2024-08-08 12:10:30|24554.7|24534.7|24564.7|24544.7|24564.7|24544.7|24554.7|24534.7|7
1723119040000|2024-08-08 12:10:40|24565.2|24545.2|24563.2|24543.2|24565.2|24545.2|24563.2|24543.2|0
1723119050000|2024-08-08 12:10:50|24562.7|24542.7|24562.7|24542.7|24562.7|24542.7|24562.7|24542.7|4
1723119060000|2024-08-08 12:11:00|24562.2|24542.2|24559.7|24539.7|24562.2|24542.2|24559.7|24539.7|2
1723119070000|2024-08-08 12:11:10|24560.2|24540.2|24562.7|24542.7|24562.7|24542.7|24560.2|24540.2|1
1723119080000|2024-08-08 12:11:20|24564.7|24544.7|24552.7|24532.7|24564.7|24544.7|24552.2|24532.2|13
1723119090000|2024-08-08 12:11:30|24550.7|24530.7|24549.7|24529.7|24550.7|24530.7|24547.7|24527.7|0
1723119100000|2024-08-08 12:11:40|24545.2|24525.2|24544.7|24524.7|24547.2|24527.2|24544.7|24524.7|18
1723119120000|2024-08-08 12:12:00|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|24539.1|24519.1|1
1723119130000|2024-08-08 12:12:10|24539.1|24519.1|24536.6|24516.6|24539.1|24519.1|24536.6|24516.6|1
1723119140000|2024-08-08 12:12:20|24536.1|24516.1|24533.6|24513.6|24536.1|24516.1|24533.6|24513.6|3
1723119150000|2024-08-08 12:12:30|||||||||1
1723119160000|2024-08-08 12:12:40|24534.1|24514.1|24553.7|24533.7|24555.7|24533.7|24534.1|24514.1|32
1723119170000|2024-08-08 12:12:50|24551.2|24531.2|24551.2|24531.2|24551.2|24531.2|24551.2|24531.2|31
1723119180000|2024-08-08 12:13:00|24551.7|24531.7|24551.2|24531.2|24551.7|24531.7|24551.2|24531.2|3
1723119190000|2024-08-08 12:13:10|24550.7|24530.7|24550.7|24530.7|24550.7|24530.7|24550.7|24530.7|3
1723119200000|2024-08-08 12:13:20|24548.2|24528.2|24545.7|24525.7|24548.2|24528.2|24545.7|24525.7|4
1723119220000|2024-08-08 12:13:40|24538.2|24518.2|24538.2|24518.2|24538.2|24518.2|24538.2|24518.2|15
1723119230000|2024-08-08 12:13:50|24537.7|24517.7|24533.7|24513.7|24537.7|24517.7|24533.7|24513.7|3
1723119240000|2024-08-08 12:14:00|24528.2|24508.2|24528.2|24508.2|24528.2|24508.2|24528.2|24508.2|3
1723119250000|2024-08-08 12:14:10|24525.7|24505.7|24528.2|24508.2|24528.2|24508.2|24525.7|24505.7|2
1723119260000|2024-08-08 12:14:20|24528.7|24508.7|24528.7|24508.7|24528.7|24508.7|24528.7|24508.7|3
1723119270000|2024-08-08 12:14:30|24533.7|24513.7|24530.7|24510.7|24533.7|24513.7|24530.7|24510.7|4
1723119280000|2024-08-08 12:14:40|24531.2|24511.2|24533.2|24513.2|24533.2|24513.2|24531.2|24511.2|0
1723119290000|2024-08-08 12:14:50|||||||||4
1723119300000|2024-08-08 12:15:00|24534.2|24514.2|24543.2|24523.2|24545.7|24525.7|24534.2|24514.2|2
1723119310000|2024-08-08 12:15:10|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|1
1723119360000|2024-08-08 12:16:00|24543.7|24523.7|24565.7|24545.7|24565.7|24545.7|24543.7|24523.7|3
1723119370000|2024-08-08 12:16:10|24563.2|24543.2|24555.1|24535.1|24563.2|24543.2|24555.1|24535.1|3
1723119380000|2024-08-08 12:16:20|24553.2|24533.2|24550.7|24530.7|24553.2|24533.2|24550.7|24530.7|0
1723119390000|2024-08-08 12:16:30|24546.2|24526.2|24538.7|24518.7|24546.2|24526.2|24538.7|24518.7|6
1723119400000|2024-08-08 12:16:40|24535.1|24515.1|24538.7|24518.7|24538.7|24518.7|24535.1|24515.1|2
1723119420000|2024-08-08 12:17:00|24540.6|24520.6|24558.7|24538.7|24559.2|24538.7|24540.6|24518.7|7
1723119430000|2024-08-08 12:17:10|24559.2|24539.2|24558.7|24538.7|24559.2|24539.2|24558.7|24538.7|1
1723119440000|2024-08-08 12:17:20|24563.7|24543.7|24566.2|24546.2|24566.2|24546.2|24563.7|24543.7|8
1723119450000|2024-08-08 12:17:30|24571.7|24551.7|24567.2|24547.2|24572.2|24552.2|24567.2|24547.2|48
1723119460000|2024-08-08 12:17:40|24562.7|24542.7|24559.7|24539.7|24562.7|24542.7|24559.7|24539.7|2
1723119470000|2024-08-08 12:17:50|24565.2|24545.2|24565.2|24545.2|24565.2|24545.2|24565.2|24545.2|11
1723119480000|2024-08-08 12:18:00|24565.7|24545.7|24572.2|24552.2|24572.2|24552.2|24565.7|24545.7|10
1723119490000|2024-08-08 12:18:10|24633.7|24613.7|24613.7|24593.7|24636.2|24616.2|24610.7|24590.7|35
1723119500000|2024-08-08 12:18:20|24612.7|24592.7|24623.2|24603.2|24623.7|24603.7|24612.7|24592.7|12
1723119510000|2024-08-08 12:18:30|24623.7|24603.7|24618.2|24598.2|24623.7|24603.7|24618.2|24598.2|25
1723119520000|2024-08-08 12:18:40|24616.2|24596.2|24618.2|24598.2|24618.2|24598.2|24613.7|24593.7|17
1723119530000|2024-08-08 12:18:50|24618.7|24598.7|24620.7|24600.7|24621.2|24601.2|24618.7|24598.7|503
1723119540000|2024-08-08 12:19:00|24621.7|24601.7|24638.2|24618.2|24638.2|24618.2|24621.7|24601.7|7
1723119550000|2024-08-08 12:19:10|24635.7|24615.7|24653.7|24633.7|24653.7|24633.7|24635.7|24615.7|62
1723119560000|2024-08-08 12:19:20|24653.2|24633.2|24656.8|24636.8|24656.8|24636.8|24651.2|24631.2|16
1723119570000|2024-08-08 12:19:30|24656.2|24636.2|24646.2|24626.2|24656.8|24636.8|24646.2|24626.2|16
1723119580000|2024-08-08 12:19:40|24641.2|24621.2|24641.2|24621.2|24641.2|24621.2|24641.2|24621.2|5
1723119590000|2024-08-08 12:19:50|24640.7|24620.7|24636.7|24616.7|24640.7|24620.7|24636.7|24616.7|1
1723119600000|2024-08-08 12:20:00|24634.2|24614.2|24613.7|24593.7|24637.7|24614.2|24613.7|24591.7|36
1723119610000|2024-08-08 12:20:10|24613.2|24593.2|24620.2|24600.2|24620.2|24600.2|24610.7|24590.7|8
1723119620000|2024-08-08 12:20:20|24620.7|24600.7|24628.7|24608.7|24628.7|24608.7|24620.7|24600.7|8
1723119630000|2024-08-08 12:20:30|24627.7|24607.7|24617.7|24597.7|24627.7|24607.7|24617.7|24597.7|1
1723119640000|2024-08-08 12:20:40|24615.7|24595.7|24605.2|24585.2|24615.7|24595.7|24605.2|24585.2|15
1723119650000|2024-08-08 12:20:50|24603.2|24583.2|24605.7|24585.7|24605.7|24585.7|24603.2|24583.2|0
1723119660000|2024-08-08 12:21:00|24606.2|24586.2|24595.7|24575.7|24610.2|24590.2|24595.7|24575.7|14
1723119670000|2024-08-08 12:21:10|24595.2|24575.2|24586.7|24566.7|24595.2|24575.2|24586.7|24566.7|36
1723119680000|2024-08-08 12:21:20|24587.2|24567.2|24597.7|24577.7|24597.7|24577.7|24587.2|24567.2|27
1723119690000|2024-08-08 12:21:30|24599.7|24579.7|24605.7|24585.7|24606.2|24586.2|24599.7|24579.7|3
1723119700000|2024-08-08 12:21:40|24603.7|24583.7|24603.2|24583.2|24603.7|24583.7|24603.2|24583.2|1
1723119710000|2024-08-08 12:21:50|24603.7|24583.7|24603.2|24583.2|24603.7|24583.7|24603.2|24583.2|0
1723119720000|2024-08-08 12:22:00|24601.2|24581.2|24601.2|24581.2|24601.2|24581.2|24601.2|24581.2|0
1723119730000|2024-08-08 12:22:10|24598.7|24578.7|24599.2|24579.2|24599.2|24579.2|24598.7|24578.7|9
1723119740000|2024-08-08 12:22:20|24604.7|24584.7|24623.7|24583.7|24623.7|24591.2|24604.7|24583.7|1
1723119750000|2024-08-08 12:22:30|24616.2|24596.2|24613.7|24593.7|24618.2|24598.2|24613.7|24593.7|2
1723119770000|2024-08-08 12:22:50|24618.7|24598.7|24621.7|24601.7|24621.7|24601.7|24618.7|24598.7|3
1723119780000|2024-08-08 12:23:00|24623.7|24603.7|24640.8|24600.8|24640.8|24613.7|24623.7|24596.7|17
1723119790000|2024-08-08 12:23:10|24631.3|24611.3|24641.3|24621.3|24641.3|24621.3|24631.3|24611.3|2
1723119800000|2024-08-08 12:23:20|24639.3|24619.3|24639.3|24619.3|24639.8|24619.8|24639.3|24619.3|23
1723119810000|2024-08-08 12:23:30|24635.3|24615.3|24629.8|24609.8|24635.3|24615.3|24626.8|24606.8|33
1723119820000|2024-08-08 12:23:40|24630.8|24610.8|24656.3|24636.3|24656.3|24636.3|24626.3|24606.3|62
1723119830000|2024-08-08 12:23:50|24652.3|24632.3|24649.8|24629.8|24654.3|24634.3|24649.8|24629.8|6
1723119840000|2024-08-08 12:24:00|24652.3|24632.3|24667.8|24647.8|24675.9|24647.8|24649.8|24629.8|10
1723119850000|2024-08-08 12:24:10|24669.8|24649.8|24666.9|24646.9|24670.3|24650.3|24665.3|24645.3|19
1723119860000|2024-08-08 12:24:20|24668.9|24648.9|24668.9|24648.9|24670.9|24650.9|24668.9|24648.9|3
1723119870000|2024-08-08 12:24:30|24669.9|24649.9|24671.4|24651.4|24671.9|24651.9|24669.9|24649.9|13
1723119880000|2024-08-08 12:24:40|24668.9|24648.9|24669.8|24649.8|24670.8|24650.8|24668.3|24648.3|17
1723119890000|2024-08-08 12:24:50|24667.8|24647.8|24667.8|24647.8|24669.8|24649.8|24667.3|24647.3|2
1723119900000|2024-08-08 12:25:00|24669.8|24649.8|24651.3|24631.3|24669.8|24649.8|24651.3|24631.3|43
1723119910000|2024-08-08 12:25:10|24646.3|24626.3|24620.2|24600.2|24646.3|24626.3|24618.2|24598.2|12
1723119920000|2024-08-08 12:25:20|24617.7|24597.7|24614.7|24594.7|24617.7|24597.7|24614.7|24594.7|9
1723119930000|2024-08-08 12:25:30|24616.7|24596.7|24613.2|24593.2|24616.7|24596.7|24613.2|24593.2|6
1723119940000|2024-08-08 12:25:40|24611.2|24591.2|24597.7|24577.7|24611.2|24591.2|24597.7|24577.7|4
1723119950000|2024-08-08 12:25:50|24593.2|24573.2|24593.2|24573.2|24593.2|24573.2|24593.2|24573.2|1
1723119960000|2024-08-08 12:26:00|24591.3|24571.3|24591.2|24571.2|24591.3|24571.3|24591.2|24571.2|4
1723119970000|2024-08-08 12:26:10|24590.7|24570.7|24588.2|24568.2|24591.2|24571.2|24588.2|24568.2|6
1723119980000|2024-08-08 12:26:20|24583.7|24563.7|24572.2|24552.2|24583.7|24563.7|24572.2|24552.2|10
1723119990000|2024-08-08 12:26:30|24572.7|24552.7|24572.7|24552.7|24572.7|24552.7|24571.7|24551.7|1
1723120000000|2024-08-08 12:26:40|24570.2|24550.2|24570.7|24550.7|24570.7|24550.7|24570.2|24550.2|72
1723120010000|2024-08-08 12:26:50|24572.7|24552.7|24582.7|24562.7|24582.7|24562.7|24572.7|24552.7|0
1723120020000|2024-08-08 12:27:00|24584.3|24564.3|24583.7|24563.7|24586.8|24566.8|24583.7|24563.7|5
1723120030000|2024-08-08 12:27:10|24584.3|24564.3|24608.3|24588.3|24608.3|24588.3|24584.3|24564.3|67
1723120040000|2024-08-08 12:27:20|24610.8|24590.8|24624.3|24604.3|24624.3|24604.3|24610.8|24590.8|30
1723120050000|2024-08-08 12:27:30|24623.8|24603.8|24621.3|24601.3|24623.8|24603.8|24621.3|24601.3|2
1723120060000|2024-08-08 12:27:40|24620.8|24600.8|24623.8|24603.8|24623.8|24603.8|24620.8|24600.8|1
1723120070000|2024-08-08 12:27:50|24623.3|24603.3|24610.3|24590.3|24623.3|24603.3|24610.3|24590.3|15
1723120080000|2024-08-08 12:28:00|24609.8|24589.8|24594.3|24574.3|24609.8|24589.8|24594.3|24574.3|4
1723120090000|2024-08-08 12:28:10|24593.8|24573.8|24591.8|24571.8|24593.8|24573.8|24591.8|24571.8|0
1723120100000|2024-08-08 12:28:20|24593.8|24573.8|24589.8|24569.8|24593.8|24573.8|24589.8|24569.8|1
1723120110000|2024-08-08 12:28:30|24587.8|24567.8|24587.8|24567.8|24587.8|24567.8|24587.8|24567.8|1
1723120130000|2024-08-08 12:28:50|24586.7|24566.7|24575.3|24555.3|24592.7|24566.7|24574.8|24552.7|1
1723120140000|2024-08-08 12:29:00|24577.3|24557.3|24562.8|24542.8|24586.7|24557.8|24562.8|24538.8|21
1723120150000|2024-08-08 12:29:10|24560.8|24540.8|24555.8|24535.8|24565.8|24540.8|24555.8|24525.8|9
1723120160000|2024-08-08 12:29:20|24557.8|24537.8|24557.8|24537.8|24557.8|24537.8|24557.8|24537.8|2
1723120170000|2024-08-08 12:29:30|24559.7|24539.7|24573.8|24533.8|24573.8|24539.7|24559.7|24530.8|0
1723120180000|2024-08-08 12:29:40|24563.3|24543.3|24563.3|24543.3|24563.3|24543.3|24563.3|24543.3|11
1723120200000|2024-08-08 12:30:00|24585.3|24525.3|24589.3|24569.3|24603.3|24569.3|24585.3|24525.3|16
1723120210000|2024-08-08 12:30:10|24588.8|24568.8|24592.3|24572.3|24594.8|24574.8|24588.8|24568.8|8
1723120220000|2024-08-08 12:30:20|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|8
1723120230000|2024-08-08 12:30:30|24599.8|24559.8|24601.3|24581.3|24610.8|24581.3|24599.8|24559.8|13
1723120240000|2024-08-08 12:30:40|24612.3|24572.3|24622.8|24582.8|24622.8|24585.3|24603.3|24572.3|22
1723120250000|2024-08-08 12:30:50|24613.3|24593.3|24624.8|24584.8|24624.8|24593.8|24613.3|24582.8|7
1723120260000|2024-08-08 12:31:00|24615.8|24595.8|24620.8|24600.8|24622.8|24602.8|24615.8|24595.8|3
1723120270000|2024-08-08 12:31:10|24622.3|24602.3|24619.3|24599.3|24622.8|24602.8|24619.3|24599.3|4
1723120280000|2024-08-08 12:31:20|24629.8|24589.8|24631.8|24591.8|24631.8|24601.3|24619.3|24589.8|9
1723120290000|2024-08-08 12:31:30|24621.3|24601.3|24619.3|24599.3|24631.8|24601.3|24619.3|24589.8|2
1723120300000|2024-08-08 12:31:40|24617.3|24597.3|24616.8|24596.8|24617.3|24597.3|24616.8|24596.8|2
1723120310000|2024-08-08 12:31:50|24619.8|24599.8|24612.3|24592.3|24619.8|24599.8|24612.3|24592.3|5
1723120320000|2024-08-08 12:32:00|24612.8|24592.8|24617.8|24597.8|24617.8|24597.8|24612.3|24592.3|3
1723120330000|2024-08-08 12:32:10|24620.3|24600.3|24621.8|24601.8|24622.3|24602.3|24620.3|24600.3|5
1723120340000|2024-08-08 12:32:20|24619.8|24599.8|24601.3|24581.3|24619.8|24599.8|24601.3|24581.3|28
1723120350000|2024-08-08 12:32:30|24602.3|24582.3|24604.3|24584.3|24604.3|24584.3|24602.3|24582.3|8
1723120360000|2024-08-08 12:32:40|24603.8|24583.8|24601.8|24581.8|24603.8|24583.8|24601.8|24581.8|1
1723120370000|2024-08-08 12:32:50|24602.3|24582.3|24601.8|24581.8|24602.3|24582.3|24601.8|24581.8|1
1723120380000|2024-08-08 12:33:00|24602.3|24582.3|24605.7|24585.7|24605.7|24585.7|24595.2|24575.2|12
1723120390000|2024-08-08 12:33:10|24610.2|24590.2|24607.2|24587.2|24610.2|24590.2|24607.2|24587.2|8
1723120400000|2024-08-08 12:33:20|24605.2|24585.2|24605.2|24585.2|24605.2|24585.2|24605.2|24585.2|3
1723120410000|2024-08-08 12:33:30|||||||||1
1723120420000|2024-08-08 12:33:40|24605.7|24585.7|24608.2|24588.2|24608.2|24588.2|24605.7|24585.7|1
1723120430000|2024-08-08 12:33:50|24607.2|24587.2|24607.7|24587.7|24607.7|24587.7|24603.7|24583.7|5
1723120440000|2024-08-08 12:34:00|24608.2|24588.2|24613.2|24593.2|24623.7|24593.2|24608.2|24583.7|3
1723120450000|2024-08-08 12:34:10|24612.7|24592.7|24610.7|24590.7|24612.7|24592.7|24610.7|24590.7|3
1723120460000|2024-08-08 12:34:20|24605.7|24585.7|24594.2|24574.2|24605.7|24585.7|24594.2|24574.2|13
1723120470000|2024-08-08 12:34:30|24594.7|24574.7|24594.2|24574.2|24594.7|24574.7|24592.2|24572.2|2
1723120480000|2024-08-08 12:34:40|24596.7|24576.7|24597.2|24577.2|24597.2|24577.2|24596.7|24576.7|5
1723120490000|2024-08-08 12:34:50|24596.7|24576.7|24594.7|24574.7|24596.7|24576.7|24594.7|24574.7|1
1723120500000|2024-08-08 12:35:00|24594.2|24574.2|24594.7|24574.7|24597.2|24577.2|24589.7|24569.7|5
1723120510000|2024-08-08 12:35:10|24595.2|24575.2|24597.2|24577.2|24597.2|24577.2|24595.2|24575.2|0
1723120520000|2024-08-08 12:35:20|24596.7|24576.7|24596.7|24576.7|24597.2|24577.2|24596.7|24576.7|3
1723120530000|2024-08-08 12:35:30|24594.7|24574.7|24568.7|24548.7|24594.7|24574.7|24568.7|24548.7|13
1723120540000|2024-08-08 12:35:40|24566.7|24546.7|24566.7|24546.7|24566.7|24546.7|24566.7|24546.7|0
1723120550000|2024-08-08 12:35:50|24569.2|24549.2|24568.7|24548.7|24571.2|24551.2|24568.7|24548.7|2
1723120560000|2024-08-08 12:36:00|24568.2|24548.2|24572.2|24552.2|24572.2|24552.2|24568.2|24548.2|4
1723120570000|2024-08-08 12:36:10|24572.7|24552.7|24572.2|24552.2|24574.7|24554.7|24572.2|24552.2|10
1723120580000|2024-08-08 12:36:20|24571.7|24551.7|24596.7|24536.7|24596.7|24552.7|24571.7|24536.7|46
1723120590000|2024-08-08 12:36:30|24602.7|24542.7|24586.2|24566.2|24604.7|24568.7|24584.2|24542.7|19
1723120600000|2024-08-08 12:36:40|24585.2|24565.2|24582.2|24562.2|24585.2|24565.2|24579.2|24559.2|6
1723120610000|2024-08-08 12:36:50|24584.2|24564.2|24581.2|24561.2|24584.2|24564.2|24581.2|24561.2|1
1723120620000|2024-08-08 12:37:00|24580.7|24560.7|24581.2|24561.2|24581.2|24561.2|24579.2|24559.2|2
1723120630000|2024-08-08 12:37:10|24577.2|24557.2|24594.7|24574.7|24594.7|24574.7|24577.2|24557.2|84
1723120650000|2024-08-08 12:37:30|24597.2|24577.2|24594.7|24574.7|24597.2|24577.2|24594.7|24574.7|1
1723120660000|2024-08-08 12:37:40|24596.7|24576.7|24598.2|24578.2|24598.2|24578.2|24596.7|24576.7|2
1723120670000|2024-08-08 12:37:50|24601.7|24581.7|24602.7|24582.7|24608.2|24588.2|24601.7|24581.7|15
1723120680000|2024-08-08 12:38:00|24603.2|24583.2|24610.7|24590.7|24613.7|24590.7|24603.2|24573.7|1
1723120690000|2024-08-08 12:38:10|24610.2|24590.2|24625.2|24605.2|24625.2|24605.2|24610.2|24590.2|5
1723120700000|2024-08-08 12:38:20|24622.7|24602.7|24620.2|24600.2|24622.7|24602.7|24620.2|24600.2|1
1723120710000|2024-08-08 12:38:30|24619.7|24599.7|24619.2|24599.2|24619.7|24599.7|24619.2|24599.2|0
1723120720000|2024-08-08 12:38:40|24612.7|24592.7|24611.7|24591.7|24612.7|24592.7|24609.7|24589.7|3
1723120730000|2024-08-08 12:38:50|24608.7|24588.7|24625.2|24605.2|24625.2|24605.2|24608.7|24588.7|62
1723120740000|2024-08-08 12:39:00|24627.2|24607.2|24628.3|24608.3|24630.2|24610.2|24627.2|24607.2|33
1723120750000|2024-08-08 12:39:10|24628.8|24608.8|24628.2|24608.2|24630.8|24610.8|24628.2|24608.2|10
1723120760000|2024-08-08 12:39:20|24628.8|24608.8|24628.8|24608.8|24628.8|24608.8|24628.2|24608.2|0
1723120770000|2024-08-08 12:39:30|24631.3|24611.3|24631.8|24611.8|24631.8|24611.8|24631.3|24611.3|42
1723120780000|2024-08-08 12:39:40|24631.3|24611.3|24629.3|24609.3|24631.8|24611.8|24629.3|24609.3|5
1723120790000|2024-08-08 12:39:50|24628.8|24608.8|24626.3|24606.3|24628.8|24608.8|24626.3|24606.3|1
1723120800000|2024-08-08 12:40:00|24626.8|24606.8|24629.3|24609.3|24634.3|24614.3|24626.8|24606.8|18
1723120810000|2024-08-08 12:40:10|24628.2|24608.2|24618.8|24598.8|24628.2|24608.2|24618.8|24598.8|23
1723120820000|2024-08-08 12:40:20|24616.3|24596.3|24629.8|24609.8|24629.8|24609.8|24616.3|24596.3|220
1723120830000|2024-08-08 12:40:30|||||||||2
1723120840000|2024-08-08 12:40:40|24629.3|24609.3|24615.2|24595.2|24635.7|24609.3|24615.2|24595.2|16
1723120850000|2024-08-08 12:40:50|24613.7|24593.7|24610.7|24590.7|24615.7|24595.7|24610.7|24590.7|2
1723120860000|2024-08-08 12:41:00|24610.2|24590.2|24616.8|24596.8|24616.8|24596.8|24608.2|24588.2|5
1723120870000|2024-08-08 12:41:10|24618.7|24598.7|24614.3|24594.3|24618.7|24598.7|24614.3|24594.3|14
1723120880000|2024-08-08 12:41:20|24616.2|24596.2|24629.3|24609.3|24629.3|24609.3|24611.8|24591.8|66
1723120890000|2024-08-08 12:41:30|24628.8|24608.8|24620.3|24600.3|24629.3|24609.3|24620.3|24600.3|14
1723120900000|2024-08-08 12:41:40|24620.8|24600.8|24620.8|24600.8|24620.8|24600.8|24618.3|24598.3|2
1723120910000|2024-08-08 12:41:50|24621.3|24601.3|24633.3|24613.3|24637.3|24613.3|24621.3|24594.8|16
1723120920000|2024-08-08 12:42:00|24643.8|24623.8|24643.8|24623.8|24648.3|24628.3|24642.8|24622.8|63
1723120930000|2024-08-08 12:42:10|24644.3|24624.3|24647.3|24627.3|24647.3|24627.3|24643.8|24623.8|38
1723120940000|2024-08-08 12:42:20|24646.8|24626.8|24647.3|24627.3|24647.3|24627.3|24646.8|24626.8|1
1723120950000|2024-08-08 12:42:30|24646.8|24626.8|24644.3|24624.3|24646.8|24626.8|24644.3|24624.3|7
1723120960000|2024-08-08 12:42:40|24644.8|24624.8|24642.3|24622.3|24647.3|24627.3|24642.3|24622.3|13
1723120980000|2024-08-08 12:43:00|24644.3|24624.3|24654.8|24634.8|24657.3|24637.3|24642.3|24622.3|51
1723120990000|2024-08-08 12:43:10|24658.3|24638.3|24666.4|24646.4|24666.4|24646.4|24658.3|24638.3|89
1723121000000|2024-08-08 12:43:20|24674.3|24654.3|24668.8|24648.8|24674.3|24654.3|24668.8|24648.8|8
1723121010000|2024-08-08 12:43:30|24669.3|24649.3|24664.3|24644.3|24669.3|24649.3|24664.3|24644.3|3
1723121020000|2024-08-08 12:43:40|24660.8|24640.8|24648.8|24628.8|24660.8|24640.8|24648.8|24628.8|8
1723121030000|2024-08-08 12:43:50|24648.3|24628.3|24641.8|24621.8|24648.3|24628.3|24639.3|24619.3|109
1723121040000|2024-08-08 12:44:00|24639.3|24619.3|24635.8|24615.8|24639.3|24619.3|24635.8|24615.8|12
1723121050000|2024-08-08 12:44:10|24626.7|24606.7|24618.3|24598.3|24626.7|24606.7|24615.8|24595.8|37
1723121060000|2024-08-08 12:44:20|24617.8|24597.8|24619.3|24599.3|24629.8|24599.3|24615.8|24589.8|1
1723121070000|2024-08-08 12:44:30|24618.8|24598.8|24616.8|24596.8|24618.8|24598.8|24616.8|24596.8|3
1723121080000|2024-08-08 12:44:40|24617.3|24597.3|24618.3|24598.3|24620.3|24600.3|24617.3|24597.3|8
1723121090000|2024-08-08 12:44:50|24620.3|24600.3|24621.3|24601.3|24621.3|24601.3|24620.3|24600.3|1
1723121100000|2024-08-08 12:45:00|24620.8|24600.8|24626.8|24606.8|24626.8|24606.8|24620.8|24600.8|4
1723121110000|2024-08-08 12:45:10|24628.8|24608.8|24628.8|24608.8|24628.8|24608.8|24628.3|24608.3|1
1723121120000|2024-08-08 12:45:20|24630.8|24610.8|24630.8|24610.8|24630.8|24610.8|24630.8|24610.8|0
1723121130000|2024-08-08 12:45:30|24629.3|24609.3|24630.8|24610.8|24633.3|24613.3|24629.3|24609.3|2
1723121140000|2024-08-08 12:45:40|24632.8|24612.8|24632.8|24612.8|24632.8|24612.8|24632.8|24612.8|7
1723121150000|2024-08-08 12:45:50|24630.8|24610.8|24615.8|24595.8|24630.8|24610.8|24615.8|24595.8|19
1723121160000|2024-08-08 12:46:00|24616.3|24596.3|24614.3|24594.3|24616.3|24596.3|24614.3|24594.3|3
1723121170000|2024-08-08 12:46:10|24606.3|24586.3|24606.3|24586.3|24606.3|24586.3|24606.3|24586.3|2
1723121180000|2024-08-08 12:46:20|24604.3|24584.3|24603.8|24583.8|24604.3|24584.3|24603.8|24583.8|1
1723121190000|2024-08-08 12:46:30|24601.8|24581.8|24591.8|24571.8|24601.8|24581.8|24591.8|24571.8|0
1723121200000|2024-08-08 12:46:40|24591.3|24571.3|24587.8|24567.8|24591.3|24571.3|24586.3|24566.3|13
1723121210000|2024-08-08 12:46:50|24588.3|24568.3|24590.3|24570.3|24590.3|24570.3|24588.3|24568.3|8
1723121220000|2024-08-08 12:47:00|24590.8|24570.8|24588.8|24568.8|24590.8|24570.8|24588.8|24568.8|0
1723121240000|2024-08-08 12:47:20|24589.3|24569.3|24603.8|24563.8|24603.8|24571.3|24589.3|24561.8|0
1723121250000|2024-08-08 12:47:30|24605.8|24565.8|24597.3|24577.3|24606.3|24577.3|24597.3|24565.8|3
1723121260000|2024-08-08 12:47:40|24599.3|24579.3|24598.8|24578.8|24599.3|24579.3|24598.8|24578.8|0
1723121270000|2024-08-08 12:47:50|24603.3|24583.3|24614.3|24594.3|24614.3|24594.3|24603.3|24583.3|34
1723121280000|2024-08-08 12:48:00|24617.4|24597.4|24622.9|24602.9|24632.9|24603.4|24617.4|24592.9|2
1723121290000|2024-08-08 12:48:10|24631.8|24591.8|24631.8|24591.8|24631.8|24591.8|24631.8|24591.8|39
1723121310000|2024-08-08 12:48:30|24616.8|24596.8|24616.3|24596.3|24616.8|24596.8|24616.3|24596.3|13
1723121320000|2024-08-08 12:48:40|24614.3|24594.3|24612.8|24592.8|24614.3|24594.3|24609.8|24589.8|19
1723121330000|2024-08-08 12:48:50|24610.8|24590.8|24608.8|24588.8|24610.8|24590.8|24608.8|24588.8|2
1723121340000|2024-08-08 12:49:00|24609.8|24589.8|24613.8|24593.8|24613.8|24593.8|24609.8|24589.8|0
1723121350000|2024-08-08 12:49:10|24614.3|24594.3|24613.8|24593.8|24614.8|24594.8|24612.3|24592.3|10
1723121360000|2024-08-08 12:49:20|24612.3|24592.3|24609.3|24589.3|24614.3|24594.3|24609.3|24589.3|12
1723121370000|2024-08-08 12:49:30|24608.8|24588.8|24608.8|24588.8|24609.3|24589.3|24608.8|24588.8|2
1723121380000|2024-08-08 12:49:40|24608.3|24588.3|24605.8|24585.8|24608.3|24588.3|24605.8|24585.8|2
1723121390000|2024-08-08 12:49:50|24603.8|24583.8|24603.3|24583.3|24603.8|24583.8|24603.3|24583.3|0
1723121400000|2024-08-08 12:50:00|24603.8|24583.8|24600.8|24580.8|24603.8|24583.8|24600.8|24580.8|2
1723121410000|2024-08-08 12:50:10|24602.8|24582.8|24602.8|24582.8|24602.8|24582.8|24602.8|24582.8|0
1723121420000|2024-08-08 12:50:20|24603.8|24583.8|24612.3|24592.3|24612.3|24592.3|24603.8|24583.8|14
1723121430000|2024-08-08 12:50:30|24617.3|24597.3|24621.8|24601.8|24624.3|24604.3|24617.3|24597.3|6
1723121440000|2024-08-08 12:50:40|24621.3|24601.3|24594.3|24574.3|24621.3|24601.3|24594.3|24574.3|11
1723121450000|2024-08-08 12:50:50|24591.8|24571.8|24591.8|24571.8|24591.8|24571.8|24591.8|24571.8|1
1723121460000|2024-08-08 12:51:00|24590.8|24570.8|24556.8|24536.8|24591.3|24571.3|24554.8|24534.8|26
1723121470000|2024-08-08 12:51:10|24554.8|24534.8|24561.8|24541.8|24561.8|24541.8|24554.8|24534.8|10
1723121480000|2024-08-08 12:51:20|24562.3|24542.3|24561.3|24541.3|24564.3|24544.3|24561.3|24541.3|5
1723121490000|2024-08-08 12:51:30|24561.8|24541.8|24564.8|24544.8|24564.8|24544.8|24561.8|24541.8|19
1723121500000|2024-08-08 12:51:40|24567.3|24547.3|24567.8|24547.8|24567.8|24547.8|24567.3|24547.3|1
1723121510000|2024-08-08 12:51:50|24570.3|24550.3|24570.3|24550.3|24570.3|24550.3|24570.3|24550.3|7
1723121520000|2024-08-08 12:52:00|24571.4|24551.4|24576.4|24556.4|24576.4|24556.4|24571.4|24551.4|0
1723121530000|2024-08-08 12:52:10|24579.8|24559.8|24584.4|24564.4|24584.4|24564.4|24579.8|24559.8|36
1723121550000|2024-08-08 12:52:30|24584.9|24564.9|24584.4|24564.4|24584.9|24564.9|24584.4|24564.4|5
1723121560000|2024-08-08 12:52:40|24582.4|24562.4|24580.3|24560.3|24584.9|24564.9|24580.3|24560.3|45
1723121570000|2024-08-08 12:52:50|24578.8|24558.8|24578.8|24558.8|24578.8|24558.8|24578.8|24558.8|0
1723121580000|2024-08-08 12:53:00|24577.4|24557.4|24586.3|24566.3|24586.3|24566.3|24577.4|24557.4|9
1723121590000|2024-08-08 12:53:10|24586.9|24566.9|24581.9|24561.9|24586.9|24566.9|24581.9|24561.9|19
1723121600000|2024-08-08 12:53:20|24580.8|24560.8|24575.8|24555.8|24580.8|24560.8|24575.8|24555.8|12
1723121610000|2024-08-08 12:53:30|24575.3|24555.3|24567.8|24547.8|24575.8|24555.8|24567.8|24547.8|38
1723121620000|2024-08-08 12:53:40|24567.3|24547.3|24567.8|24547.8|24567.8|24547.8|24567.3|24547.3|1
1723121630000|2024-08-08 12:53:50|24568.3|24548.3|24575.8|24555.8|24575.8|24555.8|24568.3|24548.3|12
1723121640000|2024-08-08 12:54:00|24576.3|24556.3|24581.3|24561.3|24581.3|24561.3|24576.3|24556.3|3
1723121650000|2024-08-08 12:54:10|24581.8|24561.8|24581.3|24561.3|24583.8|24563.8|24581.3|24561.3|2
1723121660000|2024-08-08 12:54:20|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|1
1723121670000|2024-08-08 12:54:30|24579.8|24559.8|24585.3|24565.3|24585.3|24565.3|24579.8|24559.8|26
1723121680000|2024-08-08 12:54:40|24584.3|24564.3|24579.3|24559.3|24584.3|24564.3|24579.3|24559.3|2
1723121690000|2024-08-08 12:54:50|24579.8|24559.8|24581.8|24561.8|24582.3|24562.3|24579.8|24559.8|11
1723121700000|2024-08-08 12:55:00|24582.3|24562.3|24582.8|24562.8|24582.8|24562.8|24581.8|24561.8|441
1723121710000|2024-08-08 12:55:10|24583.3|24563.3|24598.8|24578.8|24598.8|24578.8|24583.3|24563.3|21
1723121720000|2024-08-08 12:55:20|24600.8|24580.8|24610.8|24590.8|24610.8|24590.8|24600.8|24580.8|9
1723121730000|2024-08-08 12:55:30|24611.3|24591.3|24627.9|24607.9|24627.9|24607.9|24611.3|24591.3|11
1723121740000|2024-08-08 12:55:40|24628.8|24608.8|24629.3|24609.3|24630.3|24610.3|24626.3|24606.3|8
1723121750000|2024-08-08 12:55:50|24629.8|24609.8|24629.3|24609.3|24633.3|24613.3|24629.3|24609.3|35
1723121760000|2024-08-08 12:56:00|24627.8|24607.8|24625.3|24605.3|24627.8|24607.8|24625.3|24605.3|1
1723121770000|2024-08-08 12:56:10|24624.8|24604.8|24617.8|24597.8|24624.8|24604.8|24617.8|24597.8|28
1723121780000|2024-08-08 12:56:20|24619.8|24599.8|24619.8|24599.8|24619.8|24599.8|24619.8|24599.8|2
1723121790000|2024-08-08 12:56:30|24620.3|24600.3|24620.8|24600.8|24620.8|24600.8|24620.3|24600.3|0
1723121800000|2024-08-08 12:56:40|24621.8|24601.8|24627.8|24607.8|24627.8|24607.8|24621.8|24601.8|0
1723121810000|2024-08-08 12:56:50|24634.8|24594.8|24623.8|24603.8|24634.8|24603.8|24623.8|24594.8|29
1723121820000|2024-08-08 12:57:00|||||||||1
1723121830000|2024-08-08 12:57:10|24624.3|24604.3|24624.3|24604.3|24624.3|24604.3|24624.3|24604.3|0
1723121840000|2024-08-08 12:57:20|24627.3|24607.3|24619.7|24599.7|24629.3|24609.3|24619.7|24599.7|2
1723121850000|2024-08-08 12:57:30|24611.8|24591.8|24607.8|24587.8|24611.8|24591.8|24605.3|24585.3|31
1723121860000|2024-08-08 12:57:40|24606.8|24586.8|24620.2|24600.2|24620.2|24600.2|24606.8|24586.8|15
1723121870000|2024-08-08 12:57:50|24619.7|24599.7|24619.2|24599.2|24619.7|24599.7|24619.2|24599.2|4
1723121880000|2024-08-08 12:58:00|24614.7|24594.7|24621.3|24601.3|24621.3|24601.3|24603.3|24583.3|10
1723121890000|2024-08-08 12:58:10|24623.3|24603.3|24624.3|24604.3|24633.8|24604.3|24623.3|24593.8|0
1723121910000|2024-08-08 12:58:30|24626.3|24606.3|24624.3|24604.3|24626.3|24606.3|24622.3|24602.3|2
1723121920000|2024-08-08 12:58:40|24624.8|24604.8|24624.8|24604.8|24624.8|24604.8|24624.8|24604.8|4
1723121930000|2024-08-08 12:58:50|24626.8|24606.8|24630.3|24610.3|24630.3|24610.3|24626.8|24606.8|3
1723121940000|2024-08-08 12:59:00|24632.8|24612.8|24634.8|24614.8|24637.3|24617.3|24632.8|24612.8|8
1723121950000|2024-08-08 12:59:10|24635.3|24615.3|24634.3|24614.3|24637.3|24617.3|24634.3|24614.3|2
1723121980000|2024-08-08 12:59:40|24632.3|24612.3|24634.8|24614.8|24634.8|24614.8|24631.8|24611.8|3
1723122000000|2024-08-08 13:00:00|24632.8|24612.8|24619.8|24599.8|24632.8|24612.8|24619.8|24599.8|17
1723122010000|2024-08-08 13:00:10|24617.8|24597.8|24608.3|24588.3|24617.8|24597.8|24608.3|24588.3|12
1723122020000|2024-08-08 13:00:20|24607.8|24587.8|24609.8|24589.8|24613.3|24593.3|24607.8|24587.8|49
1723122030000|2024-08-08 13:00:30|24611.8|24591.8|24607.3|24587.3|24611.8|24591.8|24607.3|24587.3|2
1723122050000|2024-08-08 13:00:50|||||||||2
1723122060000|2024-08-08 13:01:00|24606.8|24586.8|24609.8|24589.8|24609.8|24589.8|24604.3|24584.3|50
1723122070000|2024-08-08 13:01:10|24608.3|24588.3|24608.3|24588.3|24608.3|24588.3|24605.3|24585.3|18
1723122080000|2024-08-08 13:01:20|24607.8|24587.8|24610.3|24590.3|24610.3|24590.3|24606.8|24586.8|25
1723122090000|2024-08-08 13:01:30|24612.3|24592.3|24612.3|24592.3|24612.3|24592.3|24612.3|24592.3|4
1723122100000|2024-08-08 13:01:40|24607.8|24587.8|24605.3|24585.3|24607.8|24587.8|24605.3|24585.3|3
1723122110000|2024-08-08 13:01:50|24603.3|24583.3|24603.3|24583.3|24603.3|24583.3|24603.3|24583.3|0
1723122120000|2024-08-08 13:02:00|24604.3|24584.3|24606.8|24586.8|24608.3|24588.3|24604.3|24584.3|10
1723122130000|2024-08-08 13:02:10|24606.3|24586.3|24606.8|24586.8|24607.3|24587.3|24606.3|24586.3|6
1723122140000|2024-08-08 13:02:20|24609.3|24589.3|24605.3|24585.3|24609.3|24589.3|24604.8|24584.8|5
1723122150000|2024-08-08 13:02:30|24609.3|24589.3|24582.3|24562.3|24609.3|24589.3|24582.3|24562.3|5
1723122160000|2024-08-08 13:02:40|24577.3|24557.3|24562.3|24542.3|24577.3|24557.3|24562.3|24542.3|14
1723122170000|2024-08-08 13:02:50|24562.8|24542.8|24564.3|24544.3|24564.8|24544.8|24562.3|24542.3|26
1723122180000|2024-08-08 13:03:00|24558.3|24538.3|24549.3|24529.3|24558.3|24538.3|24546.8|24526.8|6
1723122190000|2024-08-08 13:03:10|24548.8|24528.8|24551.3|24531.3|24551.3|24531.3|24546.8|24526.8|0
1723122200000|2024-08-08 13:03:20|24552.3|24532.3|24556.3|24536.3|24556.3|24536.3|24552.3|24532.3|15
1723122210000|2024-08-08 13:03:30|24555.8|24535.8|24550.8|24530.8|24557.8|24537.8|24548.3|24528.3|36
1723122220000|2024-08-08 13:03:40|24553.3|24533.3|24558.3|24538.3|24558.3|24538.3|24553.3|24533.3|14
1723122230000|2024-08-08 13:03:50|24551.3|24531.3|24550.8|24530.8|24551.3|24531.3|24550.8|24530.8|7
1723122240000|2024-08-08 13:04:00|24545.8|24525.8|24545.8|24525.8|24545.8|24525.8|24545.8|24525.8|12
1723122250000|2024-08-08 13:04:10|24548.3|24528.3|24557.7|24537.7|24557.7|24537.7|24547.7|24527.7|5
1723122270000|2024-08-08 13:04:30|||||||||38
1723122280000|2024-08-08 13:04:40|24558.3|24538.3|24571.8|24551.8|24571.8|24551.8|24558.3|24538.3|9
1723122290000|2024-08-08 13:04:50|24569.8|24549.8|24566.8|24546.8|24569.8|24549.8|24566.8|24546.8|2
1723122300000|2024-08-08 13:05:00|24561.8|24541.8|24558.2|24538.2|24561.8|24541.8|24556.3|24536.3|9
1723122310000|2024-08-08 13:05:10|24559.3|24539.3|24575.7|24535.7|24575.7|24539.3|24559.3|24531.8|0
1723122320000|2024-08-08 13:05:20|||||||||1
1723122330000|2024-08-08 13:05:30|24566.3|24546.3|24566.3|24546.3|24566.3|24546.3|24566.3|24546.3|14
1723122340000|2024-08-08 13:05:40|24565.7|24545.7|24565.7|24545.7|24565.7|24545.7|24565.7|24545.7|0
1723122350000|2024-08-08 13:05:50|24563.8|24543.8|24561.8|24541.8|24563.8|24543.8|24561.3|24541.3|2
1723122360000|2024-08-08 13:06:00|24563.8|24543.8|24563.8|24543.8|24564.3|24544.3|24563.8|24543.8|0
1723122370000|2024-08-08 13:06:10|24561.3|24541.3|24554.7|24534.7|24567.7|24541.3|24554.2|24527.7|50
1723122380000|2024-08-08 13:06:20|24552.7|24532.7|24555.2|24535.2|24568.2|24548.2|24548.7|24528.7|13
1723122390000|2024-08-08 13:06:30|24555.7|24535.7|24552.7|24532.7|24555.7|24535.7|24552.7|24532.7|25
1723122400000|2024-08-08 13:06:40|24548.7|24528.7|24549.3|24529.3|24549.3|24529.3|24548.7|24528.7|9
1723122410000|2024-08-08 13:06:50|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|0
1723122420000|2024-08-08 13:07:00|||||||||3
1723122430000|2024-08-08 13:07:10|24548.2|24528.2|24548.2|24528.2|24548.7|24528.7|24548.2|24528.2|5
1723122450000|2024-08-08 13:07:30|24548.7|24528.7|24585.8|24565.8|24589.3|24565.8|24548.7|24523.8|113
1723122460000|2024-08-08 13:07:40|24586.3|24566.3|24609.8|24589.8|24609.8|24589.8|24586.3|24566.3|121
1723122470000|2024-08-08 13:07:50|24611.3|24591.3|24628.3|24608.3|24630.3|24610.3|24611.3|24591.3|17
1723122480000|2024-08-08 13:08:00|24627.8|24607.8|24627.8|24607.8|24627.8|24607.8|24627.8|24607.8|32
1723122490000|2024-08-08 13:08:10|24626.8|24606.8|24593.7|24573.7|24626.8|24606.8|24593.7|24573.7|40
1723122500000|2024-08-08 13:08:20|24594.2|24574.2|24609.8|24569.8|24609.8|24579.2|24594.2|24569.8|7
1723122510000|2024-08-08 13:08:30|24599.8|24579.8|24595.2|24575.2|24599.8|24579.8|24595.2|24575.2|125
1723122520000|2024-08-08 13:08:40|24593.2|24573.2|24589.7|24569.7|24597.2|24577.2|24589.7|24569.7|59
1723122530000|2024-08-08 13:08:50|24590.3|24570.3|24589.7|24569.7|24590.3|24570.3|24589.7|24569.7|0
1723122540000|2024-08-08 13:09:00|24594.7|24574.7|24594.2|24574.2|24606.7|24575.3|24592.2|24564.7|222
1723122550000|2024-08-08 13:09:10|24593.7|24573.7|24590.2|24570.2|24593.7|24573.7|24590.2|24570.2|2
1723122560000|2024-08-08 13:09:20|24588.2|24568.2|24583.7|24563.7|24588.2|24568.2|24583.7|24563.7|3
1723122570000|2024-08-08 13:09:30|24584.2|24564.2|24579.7|24559.7|24584.2|24564.2|24579.7|24559.7|8
1723122580000|2024-08-08 13:09:40|24579.2|24559.2|24577.2|24557.2|24579.7|24559.7|24577.2|24557.2|8
1723122600000|2024-08-08 13:10:00|24574.2|24554.2|24567.2|24547.2|24574.2|24554.2|24567.2|24547.2|4
1723122620000|2024-08-08 13:10:20|24566.2|24546.2|24561.2|24541.2|24566.2|24546.2|24561.2|24541.2|37
1723122630000|2024-08-08 13:10:30|24560.7|24540.7|24560.7|24540.7|24560.7|24540.7|24560.7|24540.7|1
1723122640000|2024-08-08 13:10:40|24558.7|24538.7|24558.7|24538.7|24558.7|24538.7|24558.7|24538.7|7
1723122660000|2024-08-08 13:11:00|24556.7|24536.7|24548.7|24528.7|24556.7|24536.7|24548.7|24528.7|4
1723122670000|2024-08-08 13:11:10|24541.2|24521.2|24535.7|24515.7|24541.2|24521.2|24535.7|24515.7|5
1723122680000|2024-08-08 13:11:20|24533.7|24513.7|24533.7|24513.7|24533.7|24513.7|24528.7|24508.7|6
1723122690000|2024-08-08 13:11:30|24533.2|24513.2|24533.7|24513.7|24533.7|24513.7|24533.2|24513.2|1
1723122700000|2024-08-08 13:11:40|24535.7|24515.7|24535.7|24515.7|24535.7|24515.7|24535.7|24515.7|6
1723122710000|2024-08-08 13:11:50|24536.2|24516.2|24535.7|24515.7|24536.2|24516.2|24535.7|24515.7|13
1723122720000|2024-08-08 13:12:00|24533.7|24513.7|24532.7|24512.7|24534.7|24514.7|24532.7|24512.7|8
1723122730000|2024-08-08 13:12:10|24533.2|24513.2|24532.7|24512.7|24535.2|24515.2|24532.7|24512.7|56
1723122740000|2024-08-08 13:12:20|24535.2|24515.2|24532.7|24512.7|24535.2|24515.2|24532.7|24512.7|6
1723122750000|2024-08-08 13:12:30|24533.2|24513.2|24532.7|24512.7|24533.2|24513.2|24532.7|24512.7|1
1723122760000|2024-08-08 13:12:40|24530.7|24510.7|24535.2|24515.2|24535.2|24515.2|24530.7|24510.7|3
1723122770000|2024-08-08 13:12:50|||||||||1
1723122780000|2024-08-08 13:13:00|24533.2|24513.2|24534.7|24514.7|24534.7|24514.7|24533.2|24513.2|29
1723122790000|2024-08-08 13:13:10|24535.7|24515.7|24535.2|24515.2|24535.7|24515.7|24535.2|24515.2|18
1723122800000|2024-08-08 13:13:20|24535.7|24515.7|24533.2|24513.2|24535.7|24515.7|24533.2|24513.2|14
1723122810000|2024-08-08 13:13:30|24532.2|24512.2|24529.7|24509.7|24532.2|24512.2|24529.7|24509.7|16
1723122820000|2024-08-08 13:13:40|24527.7|24507.7|24522.7|24502.7|24527.7|24507.7|24522.7|24502.7|6
1723122830000|2024-08-08 13:13:50|24522.2|24502.2|24500.2|24480.2|24522.2|24502.2|24496.2|24476.2|10
1723122840000|2024-08-08 13:14:00|24500.7|24480.7|24501.2|24481.2|24501.2|24481.2|24500.7|24480.7|5
1723122850000|2024-08-08 13:14:10|24501.7|24481.7|24505.7|24485.7|24505.7|24485.7|24501.7|24481.7|0
1723122860000|2024-08-08 13:14:20|24501.2|24481.2|24500.2|24480.2|24501.2|24481.2|24500.2|24480.2|3
1723122870000|2024-08-08 13:14:30|24498.2|24478.2|24502.7|24482.7|24502.7|24482.7|24498.2|24478.2|18
1723122880000|2024-08-08 13:14:40|24503.7|24483.7|24518.2|24498.2|24518.2|24498.2|24503.7|24483.7|2
1723122890000|2024-08-08 13:14:50|24517.7|24497.7|24518.2|24498.2|24518.7|24498.7|24517.7|24497.7|2
1723122900000|2024-08-08 13:15:00|24518.7|24498.7|24518.2|24498.2|24518.7|24498.7|24518.2|24498.2|21
1723122910000|2024-08-08 13:15:10|24520.7|24480.7|24500.7|24480.7|24520.7|24480.7|24500.7|24474.7|1
1723122920000|2024-08-08 13:15:20|24500.2|24480.2|24495.2|24475.2|24500.2|24480.2|24495.2|24475.2|5
1723122930000|2024-08-08 13:15:30|24493.2|24473.2|24490.7|24470.7|24493.7|24473.7|24490.7|24470.7|11
1723122940000|2024-08-08 13:15:40|24491.2|24471.2|24490.2|24470.2|24491.2|24471.2|24488.7|24468.7|1
1723122950000|2024-08-08 13:15:50|24488.2|24468.2|24458.1|24438.1|24488.2|24468.2|24458.1|24438.1|41
1723122960000|2024-08-08 13:16:00|24452.2|24432.2|24449.1|24429.1|24454.7|24434.7|24449.1|24429.1|25
1723122970000|2024-08-08 13:16:10|24448.6|24428.6|24448.6|24428.6|24449.7|24429.7|24448.6|24428.6|45
1723122980000|2024-08-08 13:16:20|24444.7|24424.7|24441.6|24421.6|24444.7|24424.7|24441.6|24421.6|0
1723122990000|2024-08-08 13:16:30|24437.7|24417.7|24433.2|24413.2|24437.7|24417.7|24433.2|24413.2|26
1723123000000|2024-08-08 13:16:40|24432.7|24412.7|24420.2|24400.2|24432.7|24412.7|24420.2|24400.2|5
1723123020000|2024-08-08 13:17:00|24418.2|24398.2|24466.7|24446.7|24466.7|24446.7|24418.2|24398.2|32
1723123030000|2024-08-08 13:17:10|24467.7|24447.7|24478.2|24458.2|24478.2|24458.2|24467.7|24447.7|9
1723123040000|2024-08-08 13:17:20|24480.2|24460.2|24487.1|24467.1|24487.7|24467.7|24480.2|24460.2|23
1723123050000|2024-08-08 13:17:30|||||||||5
1723123060000|2024-08-08 13:17:40|24482.6|24462.6|24482.1|24462.1|24482.6|24462.6|24482.1|24462.1|4
1723123070000|2024-08-08 13:17:50|24474.6|24454.6|24474.1|24454.1|24474.6|24454.6|24474.1|24454.1|2
1723123080000|2024-08-08 13:18:00|24470.1|24450.1|24467.1|24447.1|24470.1|24450.1|24467.1|24447.1|1
1723123090000|2024-08-08 13:18:10|24468.2|24448.2|24482.6|24442.6|24482.6|24450.1|24468.2|24442.6|0
1723123100000|2024-08-08 13:18:20|24471.6|24451.6|24467.6|24447.6|24471.6|24451.6|24467.6|24447.6|4
1723123110000|2024-08-08 13:18:30|24467.1|24447.1|24468.2|24448.2|24468.2|24448.2|24467.1|24447.1|49
1723123120000|2024-08-08 13:18:40|24470.1|24450.1|24465.6|24445.6|24470.1|24450.1|24465.6|24445.6|51
1723123130000|2024-08-08 13:18:50|24462.1|24442.1|24451.6|24431.6|24462.1|24442.1|24451.6|24431.6|8
1723123140000|2024-08-08 13:19:00|24454.6|24434.6|24454.1|24434.1|24454.6|24434.6|24454.1|24434.1|5
1723123150000|2024-08-08 13:19:10|24454.6|24434.6|24462.1|24442.1|24462.1|24442.1|24454.6|24434.6|1
1723123170000|2024-08-08 13:19:30|24464.1|24444.1|24464.6|24444.6|24464.6|24444.6|24464.1|24444.1|2
1723123180000|2024-08-08 13:19:40|24462.6|24442.6|24461.6|24441.6|24462.6|24442.6|24461.6|24441.6|3
1723123190000|2024-08-08 13:19:50|24459.6|24439.6|24458.6|24438.6|24459.6|24439.6|24458.6|24438.6|5
1723123200000|2024-08-08 13:20:00|24444.6|24424.6|24448.6|24428.6|24451.1|24431.1|24439.6|24419.6|13
1723123210000|2024-08-08 13:20:10|24447.6|24427.6|24444.6|24424.6|24447.6|24427.6|24444.6|24424.6|0
1723123220000|2024-08-08 13:20:20|24444.1|24424.1|24442.1|24422.1|24444.1|24424.1|24442.1|24422.1|2
1723123230000|2024-08-08 13:20:30|24442.6|24422.6|24442.6|24422.6|24442.6|24422.6|24442.6|24422.6|4
1723123240000|2024-08-08 13:20:40|||||||||2
1723123260000|2024-08-08 13:21:00|24438.6|24418.6|24421.6|24401.6|24438.6|24418.6|24421.6|24392.6|6
1723123270000|2024-08-08 13:21:10|24417.6|24397.6|24414.1|24394.1|24418.6|24397.6|24405.1|24378.6|40
1723123280000|2024-08-08 13:21:20|24416.1|24396.1|24418.1|24398.1|24418.1|24398.1|24413.6|24393.6|17
1723123290000|2024-08-08 13:21:30|24417.6|24397.6|24405.6|24385.6|24420.6|24400.6|24405.6|24385.6|26
1723123300000|2024-08-08 13:21:40|24402.6|24382.6|24402.6|24382.6|24405.1|24385.1|24401.6|24381.6|44
1723123310000|2024-08-08 13:21:50|24403.1|24383.1|24419.6|24379.6|24419.6|24385.1|24402.6|24379.6|20
1723123320000|2024-08-08 13:22:00|24410.1|24390.1|24402.6|24382.6|24410.1|24390.1|24402.6|24382.6|9
1723123330000|2024-08-08 13:22:10|24402.1|24382.1|24399.6|24379.6|24402.1|24382.1|24399.1|24379.1|3
1723123340000|2024-08-08 13:22:20|24402.1|24382.1|24399.1|24379.1|24402.1|24382.1|24397.1|24377.1|5
1723123350000|2024-08-08 13:22:30|24397.1|24377.1|24396.6|24376.6|24399.1|24379.1|24396.6|24376.6|20
1723123360000|2024-08-08 13:22:40|24394.6|24374.6|24394.6|24374.6|24394.6|24374.6|24394.6|24374.6|2
1723123370000|2024-08-08 13:22:50|24391|24371|24361|24341|24391|24371|24361|24341|125
1723123380000|2024-08-08 13:23:00|24354.1|24334.1|24360.1|24340.1|24360.1|24340.1|24354.1|24334.1|5
1723123390000|2024-08-08 13:23:10|24361.6|24341.6|24355|24335|24364.1|24344.1|24355|24335|100
1723123400000|2024-08-08 13:23:20|24354.5|24334.5|24352|24332|24354.5|24334.5|24346|24326|47
1723123410000|2024-08-08 13:23:30|24343|24323|24329|24309|24360.5|24323|24326.5|24290.5|35
1723123420000|2024-08-08 13:23:40|24327.9|24307.9|24327.9|24307.9|24327.9|24307.9|24327.9|24307.9|4
1723123430000|2024-08-08 13:23:50|24328.5|24308.5|24331|24311|24331|24311|24328.5|24308.5|7
1723123440000|2024-08-08 13:24:00|24335.4|24315.4|24343.5|24323.5|24343.5|24323.5|24335.4|24315.4|23
1723123450000|2024-08-08 13:24:10|24344|24324|24342.5|24322.5|24352.5|24324|24341|24312.5|26
1723123460000|2024-08-08 13:24:20|24342|24322|24336|24316|24346|24326|24336|24316|6
1723123470000|2024-08-08 13:24:30|24332|24312|24330|24310|24333.5|24313.5|24329.5|24309.5|11
1723123480000|2024-08-08 13:24:40|24329.5|24309.5|24321.5|24301.5|24329.5|24309.5|24319|24299|14
1723123490000|2024-08-08 13:24:50|24321|24301|24319.5|24299.5|24321|24301|24319|24299|2
1723123500000|2024-08-08 13:25:00|24321.5|24301.5|24312.4|24292.4|24325|24305|24311.9|24291.9|60
1723123510000|2024-08-08 13:25:10|24311.9|24291.9|24312.9|24292.9|24312.9|24292.9|24311.9|24291.9|9
1723123520000|2024-08-08 13:25:20|24313.4|24293.4|24316.4|24296.4|24316.4|24296.4|24313.4|24293.4|22
1723123530000|2024-08-08 13:25:30|24315.9|24295.9|24316.4|24296.4|24316.4|24296.4|24315.9|24295.9|7
1723123540000|2024-08-08 13:25:40|24315.9|24295.9|24305.9|24285.9|24315.9|24295.9|24300.9|24280.9|55
1723123550000|2024-08-08 13:25:50|24304.9|24284.9|24274.9|24254.9|24304.9|24284.9|24274.9|24254.9|160
1723123560000|2024-08-08 13:26:00|24272.9|24252.9|24281.4|24261.4|24281.4|24261.4|24272.9|24252.9|35
1723123570000|2024-08-08 13:26:10|24281.9|24261.9|24293.9|24273.9|24293.9|24273.9|24281.9|24261.9|52
1723123580000|2024-08-08 13:26:20|24299.9|24279.9|24312.8|24292.8|24315.9|24295.9|24299.9|24279.9|20
1723123590000|2024-08-08 13:26:30|24313.4|24293.4|24316.4|24296.4|24316.4|24296.4|24313.4|24293.4|4
1723123600000|2024-08-08 13:26:40|24316.9|24296.9|24328.9|24308.9|24328.9|24308.9|24316.9|24296.9|63
1723123610000|2024-08-08 13:26:50|24329.4|24309.4|24332.9|24312.9|24332.9|24312.9|24329.4|24309.4|30
1723123620000|2024-08-08 13:27:00|24332.4|24312.4|24334.4|24314.4|24334.4|24314.4|24327.9|24307.9|49
1723123630000|2024-08-08 13:27:10|24333.9|24313.9|24328.9|24308.9|24333.9|24313.9|24328.9|24308.9|9
1723123640000|2024-08-08 13:27:20|24329.4|24309.4|24334.4|24314.4|24334.4|24314.4|24329.4|24309.4|33
1723123650000|2024-08-08 13:27:30|24333.9|24313.9|24328.9|24308.9|24333.9|24313.9|24328.4|24308.4|0
1723123660000|2024-08-08 13:27:40|24326.9|24306.9|24335.8|24315.8|24335.8|24315.8|24326.9|24306.9|4
1723123670000|2024-08-08 13:27:50|24336.4|24316.4|24353.4|24333.4|24353.4|24333.4|24336.4|24316.4|24
1723123680000|2024-08-08 13:28:00|24352.4|24332.4|24373.4|24353.4|24375.4|24353.4|24350.4|24315.4|19
1723123690000|2024-08-08 13:28:10|24370.9|24350.9|24358.4|24338.4|24370.9|24350.9|24353.9|24333.9|48
1723123710000|2024-08-08 13:28:30|24358.9|24338.9|24366.9|24346.9|24377.4|24346.9|24358.9|24337.4|6
1723123720000|2024-08-08 13:28:40|24377.4|24337.4|24369.4|24349.4|24379.4|24354.4|24369.4|24337.4|1
1723123730000|2024-08-08 13:28:50|24367.4|24347.4|24365.8|24345.8|24367.4|24347.4|24365.8|24345.8|48
1723123740000|2024-08-08 13:29:00|24366.3|24346.3|24377.4|24357.4|24377.4|24357.4|24360.9|24340.9|56
1723123750000|2024-08-08 13:29:10|24383.4|24363.4|24378.9|24358.9|24383.4|24363.4|24378.9|24358.9|47
1723123760000|2024-08-08 13:29:20|24378.4|24358.4|24377.4|24357.4|24378.4|24358.4|24377.4|24357.4|4
1723123770000|2024-08-08 13:29:30|24375.4|24355.4|24365.4|24345.4|24375.4|24355.4|24365.4|24345.4|7
1723123780000|2024-08-08 13:29:40|24363.4|24343.4|24366.9|24346.9|24366.9|24346.9|24363.4|24343.4|5
1723123790000|2024-08-08 13:29:50|24370.9|24350.9|24378.9|24358.9|24378.9|24358.9|24370.9|24350.9|9
1723123800000|2024-08-08 13:30:00|24378.4|24358.4|24377.9|24357.9|24378.9|24358.9|24377.4|24357.4|3
1723123810000|2024-08-08 13:30:10|24378.4|24358.4|24377.9|24357.9|24378.4|24358.4|24377.9|24357.9|17
1723123830000|2024-08-08 13:30:30|24375.9|24355.9|24378.4|24358.4|24378.9|24358.9|24375.9|24355.9|5
1723123840000|2024-08-08 13:30:40|24379.9|24359.9|24385.4|24365.4|24385.4|24365.4|24377.9|24357.9|2
1723123850000|2024-08-08 13:30:50|24384.9|24364.9|24382.9|24362.9|24385.4|24365.4|24381.4|24361.4|11
1723123860000|2024-08-08 13:31:00|24385.4|24365.4|24376.9|24356.9|24385.4|24365.4|24376.9|24356.9|65
1723123870000|2024-08-08 13:31:10|24377.9|24357.9|24381.9|24361.9|24381.9|24361.9|24377.9|24357.9|3
1723123880000|2024-08-08 13:31:20|24382.4|24362.4|24386.4|24366.4|24386.4|24366.4|24382.4|24362.4|3
1723123890000|2024-08-08 13:31:30|24386.9|24366.9|24388.9|24368.9|24388.9|24368.9|24386.4|24366.4|1
1723123900000|2024-08-08 13:31:40|24388.4|24368.4|24388.9|24368.9|24388.9|24368.9|24386.4|24366.4|0
1723123920000|2024-08-08 13:32:00|24390.9|24370.9|24392.4|24372.4|24392.4|24372.4|24388.9|24368.9|4
1723123930000|2024-08-08 13:32:10|24391.9|24371.9|24383.9|24363.9|24391.9|24371.9|24374.9|24354.9|11
1723123940000|2024-08-08 13:32:20|24387.4|24367.4|24389.9|24369.9|24389.9|24369.9|24387.4|24367.4|8
1723123950000|2024-08-08 13:32:30|24394.9|24374.9|24408.9|24388.9|24412.4|24392.4|24394.9|24374.9|13
1723123960000|2024-08-08 13:32:40|||||||||5
1723123970000|2024-08-08 13:32:50|24409.4|24389.4|24411.9|24391.9|24412.9|24392.9|24409.4|24389.4|17
1723123980000|2024-08-08 13:33:00|24404.9|24384.9|24412.4|24392.4|24412.4|24392.4|24404.9|24384.9|20
1723123990000|2024-08-08 13:33:10|24412.9|24392.9|24409.9|24389.9|24412.9|24392.9|24409.9|24389.9|8
1723124000000|2024-08-08 13:33:20|24410.4|24390.4|24409.4|24389.4|24410.4|24390.4|24409.4|24389.4|3
1723124010000|2024-08-08 13:33:30|24407.4|24387.4|24407.4|24387.4|24407.4|24387.4|24404.9|24384.9|0
1723124020000|2024-08-08 13:33:40|24406.9|24386.9|24393.9|24373.9|24408.9|24388.9|24393.9|24373.9|19
1723124030000|2024-08-08 13:33:50|24395.8|24375.8|24415.8|24395.8|24416.4|24396.4|24395.8|24375.8|34
1723124040000|2024-08-08 13:34:00|24413.9|24393.9|24416.4|24396.4|24416.9|24396.9|24413.3|24393.3|0
1723124050000|2024-08-08 13:34:10|24414.8|24394.8|24400.8|24380.8|24415.3|24395.3|24400.8|24380.8|10
1723124060000|2024-08-08 13:34:20|24398.3|24378.3|24393.3|24373.3|24398.3|24378.3|24393.3|24373.3|4
1723124070000|2024-08-08 13:34:30|24394.9|24374.9|24401.9|24381.9|24401.9|24381.9|24394.9|24374.9|29
1723124080000|2024-08-08 13:34:40|24401.4|24381.4|24388.3|24368.3|24403.9|24383.9|24388.3|24368.3|6
1723124090000|2024-08-08 13:34:50|24384.4|24364.4|24386.9|24366.9|24387.4|24367.4|24382.4|24362.4|17
1723124100000|2024-08-08 13:35:00|24384.9|24364.9|24384.9|24364.9|24384.9|24364.9|24384.9|24364.9|2
1723124110000|2024-08-08 13:35:10|24386.9|24366.9|24378.8|24358.8|24386.9|24366.9|24374.4|24354.4|16
1723124120000|2024-08-08 13:35:20|24370.8|24350.8|24337.8|24317.8|24377.8|24357.8|24337.8|24317.8|16
1723124130000|2024-08-08 13:35:30|24335.8|24315.8|24336.3|24316.3|24338.8|24318.8|24333.8|24313.8|3
1723124140000|2024-08-08 13:35:40|24335.8|24315.8|24342.4|24322.4|24342.4|24322.4|24335.8|24315.8|2
1723124150000|2024-08-08 13:35:50|24342.9|24322.9|24346.9|24326.9|24347.4|24327.4|24342.9|24322.9|1
1723124160000|2024-08-08 13:36:00|24353.3|24333.3|24353.3|24333.3|24353.3|24333.3|24353.3|24333.3|6
1723124180000|2024-08-08 13:36:20|24351.3|24331.3|24351.3|24331.3|24351.3|24331.3|24351.3|24331.3|2
1723124190000|2024-08-08 13:36:30|24348.8|24328.8|24348.3|24328.3|24350.8|24330.8|24348.3|24328.3|11
1723124200000|2024-08-08 13:36:40|24347.8|24327.8|24340.8|24320.8|24347.8|24327.8|24335.8|24315.8|9
1723124210000|2024-08-08 13:36:50|24341.3|24321.3|24338.3|24318.3|24346.3|24326.3|24337.3|24317.3|26
1723124220000|2024-08-08 13:37:00|24338.8|24318.8|24360.3|24340.3|24360.3|24340.3|24338.8|24318.8|5
1723124230000|2024-08-08 13:37:10|24360.8|24340.8|24349.3|24329.3|24362.8|24342.8|24349.3|24329.3|8
1723124240000|2024-08-08 13:37:20|24345.8|24325.8|24345.8|24325.8|24345.8|24325.8|24345.8|24325.8|6
1723124250000|2024-08-08 13:37:30|24344.3|24324.3|24340.8|24320.8|24344.8|24324.8|24340.8|24320.8|9
1723124260000|2024-08-08 13:37:40|24340.3|24320.3|24333.3|24313.3|24340.3|24320.3|24333.3|24313.3|3
1723124270000|2024-08-08 13:37:50|24333.8|24313.8|24333.3|24313.3|24333.8|24313.8|24333.3|24313.3|0
1723124290000|2024-08-08 13:38:10|24332.3|24312.3|24328.8|24308.8|24332.3|24312.3|24328.8|24308.8|4
1723124300000|2024-08-08 13:38:20|24327.8|24307.8|24303.3|24283.3|24327.8|24307.8|24302.8|24282.8|1
1723124310000|2024-08-08 13:38:30|24305.3|24285.3|24298.3|24278.3|24305.3|24285.3|24293.8|24273.8|5
1723124320000|2024-08-08 13:38:40|24300.8|24280.8|24308.3|24288.3|24308.3|24288.3|24300.8|24280.8|2
1723124330000|2024-08-08 13:38:50|24308.8|24288.8|24316.3|24296.3|24316.3|24296.3|24308.8|24288.8|0
1723124340000|2024-08-08 13:39:00|24318.3|24298.3|24324.8|24304.8|24324.8|24304.8|24318.3|24298.3|40
1723124350000|2024-08-08 13:39:10|24324.3|24304.3|24323.8|24303.8|24328.3|24308.3|24323.8|24303.8|7
1723124360000|2024-08-08 13:39:20|24321.3|24301.3|24300.8|24280.8|24321.3|24301.3|24300.8|24280.8|4
1723124370000|2024-08-08 13:39:30|24298.3|24278.3|24297.8|24277.8|24298.3|24278.3|24297.8|24277.8|1
1723124380000|2024-08-08 13:39:40|24295.8|24275.8|24311.3|24271.3|24311.3|24278.8|24295.8|24271.3|5
1723124390000|2024-08-08 13:39:50|24313.3|24273.3|24298.3|24278.3|24313.3|24280.8|24298.3|24273.3|3
1723124400000|2024-08-08 13:40:00|24300.8|24280.8|24300.8|24280.8|24300.8|24280.8|24300.8|24280.8|5
1723124410000|2024-08-08 13:40:10|24301.3|24281.3|24310.8|24290.8|24310.8|24290.8|24300.8|24280.8|4
1723124420000|2024-08-08 13:40:20|24311.3|24291.3|24303.8|24283.8|24313.3|24293.3|24303.8|24283.8|10
1723124430000|2024-08-08 13:40:30|24304.3|24284.3|24306.3|24286.3|24306.8|24286.8|24304.3|24284.3|6
1723124440000|2024-08-08 13:40:40|||||||||2
1723124450000|2024-08-08 13:40:50|24306.8|24286.8|24311.8|24291.8|24311.8|24291.8|24306.3|24286.3|2
1723124460000|2024-08-08 13:41:00|24313.8|24293.8|24356.8|24316.8|24358.3|24318.8|24313.8|24293.8|16
1723124470000|2024-08-08 13:41:10|24358.3|24318.3|24356.3|24316.3|24358.3|24318.3|24356.3|24316.3|1
1723124480000|2024-08-08 13:41:20|||||||||5
1723124490000|2024-08-08 13:41:30|24356.8|24336.8|24361.8|24341.8|24361.8|24341.8|24356.8|24336.8|4
1723124500000|2024-08-08 13:41:40|24361.3|24341.3|24361.8|24341.8|24361.8|24341.8|24361.3|24341.3|0
1723124510000|2024-08-08 13:41:50|24365.8|24345.8|24373.8|24353.8|24379.3|24359.3|24365.8|24345.8|69
1723124520000|2024-08-08 13:42:00|24373.3|24353.3|24379.8|24359.8|24379.8|24359.8|24371.8|24351.8|5
1723124530000|2024-08-08 13:42:10|24380.3|24360.3|24385.8|24365.8|24385.8|24365.8|24380.3|24360.3|1
1723124540000|2024-08-08 13:42:20|24387.8|24367.8|24394.8|24374.8|24394.8|24374.8|24387.8|24367.8|7
1723124550000|2024-08-08 13:42:30|24394.3|24374.3|24414.3|24394.3|24414.3|24394.3|24394.3|24374.3|20
1723124560000|2024-08-08 13:42:40|24418.3|24398.3|24421.8|24401.8|24421.8|24401.8|24418.3|24398.3|7
1723124570000|2024-08-08 13:42:50|24423.8|24403.8|24426.8|24406.8|24426.8|24406.8|24423.8|24403.8|0
1723124580000|2024-08-08 13:43:00|24427.3|24407.3|24436.3|24416.3|24436.3|24416.3|24427.3|24407.3|60
1723124590000|2024-08-08 13:43:10|24442.8|24422.8|24450.3|24430.3|24452.3|24432.3|24442.8|24422.8|16
1723124600000|2024-08-08 13:43:20|24450.8|24430.8|24453.8|24433.8|24457.3|24437.3|24450.8|24430.8|7
1723124610000|2024-08-08 13:43:30|24451.8|24431.8|24441.8|24421.8|24453.3|24431.8|24441.3|24413.3|9
1723124620000|2024-08-08 13:43:40|24437.8|24417.8|24431.8|24411.8|24437.8|24417.8|24431.8|24411.8|28
1723124630000|2024-08-08 13:43:50|24430.8|24410.8|24432.3|24412.3|24432.3|24412.3|24426.8|24406.8|21
1723124640000|2024-08-08 13:44:00|24431.3|24411.3|24423.3|24403.3|24431.3|24411.3|24423.3|24403.3|4
1723124650000|2024-08-08 13:44:10|24415.3|24395.3|24401.3|24381.3|24415.3|24395.3|24401.3|24381.3|7
1723124660000|2024-08-08 13:44:20|24397.3|24377.3|24394.3|24374.3|24397.3|24377.3|24394.3|24374.3|3
1723124670000|2024-08-08 13:44:30|24395.3|24375.3|24397.3|24377.3|24397.3|24377.3|24395.3|24375.3|0
1723124680000|2024-08-08 13:44:40|24399.3|24379.3|24406.3|24386.3|24406.3|24386.3|24399.3|24379.3|1
1723124690000|2024-08-08 13:44:50|24405.8|24385.8|24401.3|24381.3|24405.8|24385.8|24401.3|24381.3|2
1723124700000|2024-08-08 13:45:00|24393.8|24373.8|24389.3|24369.3|24393.8|24373.8|24389.3|24369.3|4
1723124710000|2024-08-08 13:45:10|24386.3|24366.3|24383.8|24363.8|24386.3|24366.3|24381.3|24361.3|4
1723124720000|2024-08-08 13:45:20|24382.8|24362.8|24373.8|24353.8|24382.8|24362.8|24373.3|24353.3|5
1723124730000|2024-08-08 13:45:30|24371.3|24351.3|24369.3|24349.3|24371.3|24351.3|24366.8|24346.8|6
1723124740000|2024-08-08 13:45:40|24368.8|24348.8|24366.3|24346.3|24368.8|24348.8|24366.3|24346.3|37
1723124750000|2024-08-08 13:45:50|24363.3|24343.3|24360.3|24340.3|24363.3|24343.3|24360.3|24340.3|1
1723124760000|2024-08-08 13:46:00|24354.3|24334.3|24336.3|24316.3|24354.3|24334.3|24334.3|24314.3|10
1723124770000|2024-08-08 13:46:10|24336.8|24316.8|24339.8|24319.8|24339.8|24319.8|24336.8|24316.8|11
1723124780000|2024-08-08 13:46:20|24350.3|24310.3|24341.8|24321.8|24350.3|24321.8|24341.8|24310.3|6
1723124790000|2024-08-08 13:46:30|24347.3|24327.3|24349.8|24329.8|24349.8|24329.8|24347.3|24327.3|2
1723124800000|2024-08-08 13:46:40|24351.8|24331.8|24351.8|24331.8|24351.8|24331.8|24351.8|24331.8|1
1723124810000|2024-08-08 13:46:50|24347.8|24327.8|24382.3|24362.3|24382.3|24362.3|24346.8|24326.8|9
1723124820000|2024-08-08 13:47:00|24382.8|24362.8|24373.3|24353.3|24382.8|24362.8|24373.3|24353.3|3
1723124830000|2024-08-08 13:47:10|24372.8|24352.8|24337.2|24317.2|24372.8|24352.8|24337.2|24317.2|60
1723124840000|2024-08-08 13:47:20|24330.8|24310.8|24326.8|24306.8|24330.8|24310.8|24326.8|24306.8|9
1723124850000|2024-08-08 13:47:30|24328.8|24308.8|24328.8|24308.8|24328.8|24308.8|24328.8|24308.8|0
1723124860000|2024-08-08 13:47:40|24328.3|24308.3|24316.3|24296.3|24328.3|24308.3|24316.3|24296.3|16
1723124870000|2024-08-08 13:47:50|24310.3|24290.3|24313.3|24293.3|24313.3|24293.3|24308.8|24288.8|10
1723124880000|2024-08-08 13:48:00|24312.7|24292.7|24312.7|24292.7|24312.7|24292.7|24312.7|24292.7|3
1723124890000|2024-08-08 13:48:10|24307.7|24287.7|24305.8|24285.8|24307.7|24287.7|24305.8|24285.8|3
1723124900000|2024-08-08 13:48:20|24300.8|24280.8|24299.7|24279.7|24300.8|24280.8|24299.7|24279.7|14
1723124910000|2024-08-08 13:48:30|||||||||3
1723124920000|2024-08-08 13:48:40|24298.7|24278.7|24290.8|24270.8|24298.7|24278.7|24290.8|24270.8|5
1723124930000|2024-08-08 13:48:50|24292.7|24272.7|24292.7|24272.7|24292.7|24272.7|24292.7|24272.7|3
1723124940000|2024-08-08 13:49:00|24293.8|24273.8|24302.7|24282.7|24302.7|24282.7|24293.8|24273.8|2
1723124950000|2024-08-08 13:49:10|24303.2|24283.2|24303.2|24283.2|24303.2|24283.2|24303.2|24283.2|0
1723124960000|2024-08-08 13:49:20|24302.7|24282.7|24298.8|24278.8|24302.7|24282.7|24298.8|24278.8|1
1723124970000|2024-08-08 13:49:30|24298.2|24278.2|24298.2|24278.2|24298.2|24278.2|24298.2|24278.2|1
1723124980000|2024-08-08 13:49:40|24298.8|24278.8|24302.7|24282.7|24302.7|24282.7|24298.8|24278.8|2
1723124990000|2024-08-08 13:49:50|24304.3|24284.3|24308.2|24288.2|24308.2|24288.2|24304.3|24284.3|0
1723125000000|2024-08-08 13:50:00|24308.7|24288.7|24302.7|24282.7|24308.7|24288.7|24301.2|24281.2|5
1723125010000|2024-08-08 13:50:10|24303.2|24283.2|24306.2|24286.2|24306.2|24286.2|24303.2|24283.2|1
1723125020000|2024-08-08 13:50:20|24310.2|24290.2|24336.2|24316.2|24336.2|24316.2|24310.2|24290.2|3
1723125030000|2024-08-08 13:50:30|24338.2|24318.2|24338.2|24318.2|24345.2|24325.2|24337.7|24317.7|12
1723125040000|2024-08-08 13:50:40|24335.7|24315.7|24311.2|24291.2|24335.7|24315.7|24310.7|24290.7|89
1723125050000|2024-08-08 13:50:50|24311.8|24291.8|24310.7|24290.7|24313.7|24293.7|24310.7|24290.7|32
1723125060000|2024-08-08 13:51:00|24311.2|24291.2|24311.2|24291.2|24311.2|24291.2|24311.2|24291.2|54
1723125070000|2024-08-08 13:51:10|24311.7|24291.7|24320.3|24300.3|24320.3|24300.3|24311.7|24291.7|8
1723125080000|2024-08-08 13:51:20|24325.8|24305.8|24328.3|24308.3|24328.3|24308.3|24325.8|24305.8|1
1723125090000|2024-08-08 13:51:30|24330.8|24310.8|24337.8|24317.8|24337.8|24317.8|24330.8|24310.8|141
1723125100000|2024-08-08 13:51:40|24338.3|24318.3|24331.3|24311.3|24345.3|24318.8|24331.3|24305.3|41
1723125110000|2024-08-08 13:51:50|24326.3|24306.3|24305.3|24285.3|24326.3|24306.3|24304.8|24284.8|12
1723125120000|2024-08-08 13:52:00|24304.8|24284.8|24305.3|24285.3|24305.3|24285.3|24304.8|24284.8|0
1723125130000|2024-08-08 13:52:10|24303.3|24283.3|24297.8|24277.8|24303.3|24283.3|24297.8|24277.8|1
1723125140000|2024-08-08 13:52:20|24299.8|24279.8|24297.8|24277.8|24299.8|24279.8|24297.8|24277.8|17
1723125150000|2024-08-08 13:52:30|24298.3|24278.3|24311.3|24291.3|24311.3|24291.3|24298.3|24278.3|2
1723125160000|2024-08-08 13:52:40|24311.8|24291.8|24309.3|24289.3|24311.8|24291.8|24309.3|24289.3|52
1723125170000|2024-08-08 13:52:50|24313.8|24293.8|24309.8|24289.8|24313.8|24293.8|24309.8|24289.8|5
1723125180000|2024-08-08 13:53:00|24312.3|24292.3|24295.3|24275.3|24312.3|24292.3|24294.7|24274.7|49
1723125190000|2024-08-08 13:53:10|24294.7|24274.7|24286.2|24266.2|24294.7|24274.7|24286.2|24266.2|37
1723125200000|2024-08-08 13:53:20|24281.2|24261.2|24267.7|24247.7|24281.2|24261.2|24267.7|24247.7|13
1723125210000|2024-08-08 13:53:30|24265.7|24245.7|24241.2|24221.2|24265.7|24245.7|24240.7|24220.2|97
1723125220000|2024-08-08 13:53:40|24242.2|24222.2|24244.2|24224.2|24244.2|24224.2|24242.2|24222.2|0
1723125230000|2024-08-08 13:53:50|24248.2|24228.2|24248.2|24228.2|24248.2|24228.2|24248.2|24228.2|0
1723125240000|2024-08-08 13:54:00|24245.2|24225.2|24239.2|24219.2|24245.2|24225.2|24239.2|24219.2|14
1723125250000|2024-08-08 13:54:10|24234.2|24214.2|24234.2|24214.2|24236.7|24216.7|24234.2|24214.2|7
1723125260000|2024-08-08 13:54:20|24236.7|24216.7|24236.7|24216.7|24236.7|24216.7|24236.7|24216.7|3
1723125270000|2024-08-08 13:54:30|24237.2|24217.2|24239.7|24219.7|24239.7|24219.7|24237.2|24217.2|2
1723125280000|2024-08-08 13:54:40|24237.7|24217.7|24239.7|24219.7|24239.7|24219.7|24237.7|24217.7|22
1723125290000|2024-08-08 13:54:50|24237.7|24217.7|24161.7|24141.7|24237.7|24217.7|24157.7|24137.7|101
1723125300000|2024-08-08 13:55:00|24159.7|24139.7|24182.7|24162.7|24182.7|24162.7|24156.2|24128.2|47
1723125310000|2024-08-08 13:55:10|24183.2|24163.2|24208.2|24188.2|24208.2|24188.2|24178.2|24158.2|11
1723125320000|2024-08-08 13:55:20|24210.7|24190.7|24213.8|24193.8|24215.7|24195.7|24210.7|24190.7|13
1723125330000|2024-08-08 13:55:30|24213.7|24193.7|24197.7|24177.7|24213.7|24193.7|24197.7|24177.7|82
1723125340000|2024-08-08 13:55:40|24200.2|24180.2|24200.2|24180.2|24200.2|24180.2|24200.2|24180.2|0
1723125350000|2024-08-08 13:55:50|24198.2|24178.2|24180.7|24160.7|24198.2|24178.2|24180.7|24160.7|9
1723125360000|2024-08-08 13:56:00|24178.7|24158.7|24191.2|24171.2|24199.3|24179.3|24178.7|24158.7|14
1723125370000|2024-08-08 13:56:10|24191.8|24171.8|24200.7|24180.7|24200.7|24180.7|24191.8|24171.8|13
1723125380000|2024-08-08 13:56:20|24201.2|24181.2|24201.2|24181.2|24201.2|24181.2|24201.2|24181.2|0
1723125390000|2024-08-08 13:56:30|24201.8|24181.8|24201.7|24181.7|24201.8|24181.8|24201.2|24181.2|0
1723125400000|2024-08-08 13:56:40|24202.3|24182.3|24216.2|24196.2|24216.2|24196.2|24202.3|24182.3|2
1723125410000|2024-08-08 13:56:50|24217.3|24197.3|24221.2|24201.2|24221.2|24201.2|24217.3|24197.3|2
1723125420000|2024-08-08 13:57:00|||||||||2
1723125430000|2024-08-08 13:57:10|24221.7|24201.7|24221.7|24201.7|24221.7|24201.7|24221.7|24201.7|0
1723125440000|2024-08-08 13:57:20|24219.2|24199.2|24219.2|24199.2|24219.2|24199.2|24218.7|24198.7|7
1723125450000|2024-08-08 13:57:30|24221.7|24201.7|24218.7|24198.7|24221.7|24201.7|24218.7|24198.7|5
1723125460000|2024-08-08 13:57:40|24219.2|24199.2|24221.7|24201.7|24221.7|24201.7|24219.2|24199.2|1
1723125470000|2024-08-08 13:57:50|24226.7|24206.7|24254.7|24234.7|24254.7|24234.7|24226.7|24206.7|25
1723125480000|2024-08-08 13:58:00|24255.3|24235.3|24260.3|24240.3|24262.8|24242.8|24255.3|24235.3|34
1723125490000|2024-08-08 13:58:10|24256.3|24236.3|24261.3|24221.3|24261.3|24236.3|24253.8|24221.3|1
1723125500000|2024-08-08 13:58:20|24255.3|24235.3|24262.8|24242.8|24262.8|24242.8|24255.3|24235.3|4
1723125510000|2024-08-08 13:58:30|24260.3|24240.3|24252.2|24232.2|24260.3|24240.3|24252.2|24232.2|9
1723125520000|2024-08-08 13:58:40|24250.2|24230.2|24253.3|24233.3|24253.3|24233.3|24250.2|24230.2|2
1723125530000|2024-08-08 13:58:50|24260.2|24240.2|24260.2|24240.2|24260.2|24240.2|24260.2|24240.2|1
1723125540000|2024-08-08 13:59:00|24260.8|24240.8|24262.7|24242.7|24262.7|24242.7|24260.8|24240.8|9
1723125550000|2024-08-08 13:59:10|24263.8|24243.8|24265.8|24245.8|24265.8|24245.8|24263.8|24243.8|0
1723125560000|2024-08-08 13:59:20|24266.3|24246.3|24268.3|24248.3|24268.3|24248.3|24266.3|24246.3|0
1723125570000|2024-08-08 13:59:30|24265.8|24245.8|24270.8|24250.8|24270.8|24250.8|24265.8|24245.8|2
1723125580000|2024-08-08 13:59:40|24267.7|24247.7|24250.2|24230.2|24270.2|24250.2|24250.2|24230.2|10
1723125590000|2024-08-08 13:59:50|24248.2|24228.2|24242.2|24222.2|24248.2|24228.2|24242.2|24222.2|28
1723125600000|2024-08-08 14:00:00|24242.7|24222.7|24241.3|24221.3|24242.7|24222.7|24240.7|24220.7|0
1723125610000|2024-08-08 14:00:10|24241.8|24221.8|24243.2|24223.2|24245.7|24225.7|24241.8|24221.8|10
1723125620000|2024-08-08 14:00:20|24247.2|24227.2|24243.7|24223.7|24249.2|24229.2|24243.7|24223.7|29
1723125630000|2024-08-08 14:00:30|||||||||13
1723125640000|2024-08-08 14:00:40|||||||||1
1723125650000|2024-08-08 14:00:50|24244.2|24224.2|24244.2|24224.2|24244.2|24224.2|24244.2|24224.2|1
1723125660000|2024-08-08 14:01:00|24246.2|24226.2|24248.7|24228.7|24249.2|24229.2|24246.2|24226.2|1
1723125670000|2024-08-08 14:01:10|24249.2|24229.2|24255.2|24235.2|24255.2|24235.2|24249.2|24229.2|4
1723125680000|2024-08-08 14:01:20|24255.7|24235.7|24271.2|24251.2|24271.2|24251.2|24255.7|24235.7|39
1723125690000|2024-08-08 14:01:30|24271.7|24251.7|24274.2|24254.2|24274.2|24254.2|24271.7|24251.7|5
1723125700000|2024-08-08 14:01:40|24272.2|24252.2|24260.7|24240.7|24272.2|24252.2|24260.7|24240.7|87
1723125710000|2024-08-08 14:01:50|24264.7|24244.7|24263.7|24243.7|24265.2|24245.2|24263.2|24243.2|0
1723125720000|2024-08-08 14:02:00|24265.7|24245.7|24270.7|24250.7|24270.7|24250.7|24265.7|24245.7|1
1723125730000|2024-08-08 14:02:10|24272.7|24252.7|24273.7|24253.7|24274.2|24254.2|24272.7|24252.7|5
1723125750000|2024-08-08 14:02:30|24273.2|24253.2|24271.2|24251.2|24273.2|24253.2|24271.2|24251.2|1
1723125760000|2024-08-08 14:02:40|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|24270.7|24250.7|5
1723125770000|2024-08-08 14:02:50|24271.2|24251.2|24271.2|24251.2|24271.7|24251.7|24271.2|24251.2|0
1723125780000|2024-08-08 14:03:00|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|24271.2|24251.2|1
1723125790000|2024-08-08 14:03:10|24272.2|24252.2|24270.2|24250.2|24275.2|24253.2|24263.2|24235.2|19
1723125800000|2024-08-08 14:03:20|24270.7|24250.7|24270.7|24250.7|24270.7|24250.7|24270.7|24250.7|0
1723125810000|2024-08-08 14:03:30|24270.2|24250.2|24270.2|24250.2|24270.2|24250.2|24270.2|24250.2|0
1723125820000|2024-08-08 14:03:40|24273.7|24253.7|24278.2|24258.2|24278.2|24258.2|24273.7|24253.7|3
1723125830000|2024-08-08 14:03:50|||||||||2
1723125840000|2024-08-08 14:04:00|24280.2|24260.2|24280.7|24260.7|24280.7|24260.7|24280.2|24260.2|2
1723125850000|2024-08-08 14:04:10|24282.7|24262.7|24289.7|24269.7|24290.2|24270.2|24282.7|24262.7|9
1723125860000|2024-08-08 14:04:20|24290.2|24270.2|24289.7|24269.7|24292.2|24272.2|24289.7|24269.7|10
1723125870000|2024-08-08 14:04:30|24290.2|24270.2|24289.7|24269.7|24290.2|24270.2|24289.7|24269.7|7
1723125880000|2024-08-08 14:04:40|24287.2|24267.2|24280.7|24260.7|24287.2|24267.2|24275.2|24255.2|8
1723125890000|2024-08-08 14:04:50|24281.2|24261.2|24282.7|24262.7|24285.2|24265.2|24281.2|24261.2|9
1723125900000|2024-08-08 14:05:00|24282.2|24262.2|24274.2|24254.2|24282.2|24262.2|24274.2|24254.2|5
1723125910000|2024-08-08 14:05:10|24273.7|24253.7|24272.7|24252.7|24273.7|24253.7|24272.7|24252.7|3
1723125920000|2024-08-08 14:05:20|24275.7|24255.7|24272.7|24252.7|24275.7|24255.7|24272.7|24252.7|3
1723125930000|2024-08-08 14:05:30|||||||||1
1723125940000|2024-08-08 14:05:40|||||||||1
1723125950000|2024-08-08 14:05:50|24262.7|24242.7|24260.1|24240.1|24262.7|24242.7|24260.1|24240.1|6
1723125960000|2024-08-08 14:06:00|24259.6|24239.6|24262.7|24242.7|24263.2|24243.2|24248.2|24228.2|2
1723125970000|2024-08-08 14:06:10|24263.2|24243.2|24262.7|24242.7|24263.2|24243.2|24262.7|24242.7|1
1723125980000|2024-08-08 14:06:20|24263.2|24243.2|24262.7|24242.7|24264.7|24244.7|24262.7|24242.7|2
1723125990000|2024-08-08 14:06:30|24265.2|24245.2|24324.2|24304.2|24324.2|24304.2|24265.2|24245.2|22
1723126000000|2024-08-08 14:06:40|24322.2|24302.2|24324.7|24304.7|24324.7|24304.7|24319.7|24299.7|3
1723126010000|2024-08-08 14:06:50|24329.7|24309.7|24355.2|24315.2|24355.2|24324.7|24329.7|24309.7|23
1723126020000|2024-08-08 14:07:00|24350.2|24330.2|24349.7|24329.7|24352.7|24332.7|24349.7|24329.7|7
1723126030000|2024-08-08 14:07:10|24349.2|24329.2|24345.2|24325.2|24349.2|24329.2|24345.2|24325.2|0
1723126040000|2024-08-08 14:07:20|24343.2|24323.2|24337.2|24317.2|24343.2|24323.2|24337.2|24317.2|2
1723126050000|2024-08-08 14:07:30|24329.7|24309.7|24322.7|24302.7|24329.7|24309.7|24322.7|24302.7|1
1723126080000|2024-08-08 14:08:00|24326.2|24306.2|24329.2|24309.2|24329.7|24309.7|24326.2|24306.2|51
1723126090000|2024-08-08 14:08:10|24329.7|24309.7|24313.7|24293.7|24331.7|24311.7|24313.7|24293.7|28
1723126100000|2024-08-08 14:08:20|24314.2|24294.2|24311.7|24291.7|24316.2|24296.2|24311.7|24291.7|1
1723126110000|2024-08-08 14:08:30|24311.2|24291.2|24311.2|24291.2|24311.2|24291.2|24311.2|24291.2|13
1723126120000|2024-08-08 14:08:40|24310.7|24290.7|24299.7|24279.7|24310.7|24290.7|24299.7|24279.7|7
1723126130000|2024-08-08 14:08:50|24298.7|24278.7|24290.7|24270.7|24304.2|24278.7|24290.7|24264.2|2
1723126140000|2024-08-08 14:09:00|24291.2|24271.2|24285.7|24265.7|24291.2|24271.2|24285.2|24265.2|100
1723126150000|2024-08-08 14:09:10|24286.2|24266.2|24286.2|24266.2|24286.2|24266.2|24285.7|24265.7|0
1723126160000|2024-08-08 14:09:20|24279.7|24259.7|24288.7|24268.7|24288.7|24268.7|24279.7|24259.7|6
1723126170000|2024-08-08 14:09:30|24290.7|24270.7|24290.7|24270.7|24290.7|24270.7|24290.7|24270.7|2
1723126190000|2024-08-08 14:09:50|24291.7|24271.7|24298.7|24278.7|24298.7|24278.7|24291.7|24271.7|3
1723126200000|2024-08-08 14:10:00|24300.2|24280.2|24334.7|24314.7|24334.7|24314.7|24300.2|24280.2|11
1723126210000|2024-08-08 14:10:10|24332.2|24312.2|24334.7|24314.7|24334.7|24314.7|24329.7|24309.7|2
1723126220000|2024-08-08 14:10:20|24335.2|24315.2|24337.2|24317.2|24337.2|24317.2|24334.7|24314.7|5
1723126230000|2024-08-08 14:10:30|24337.7|24317.7|24344.7|24324.7|24344.7|24324.7|24337.7|24317.7|20
1723126240000|2024-08-08 14:10:40|24345.7|24325.7|24314.2|24294.2|24345.7|24325.7|24314.2|24294.2|14
1723126250000|2024-08-08 14:10:50|24313.7|24293.7|24298.2|24278.2|24313.7|24293.7|24298.2|24278.2|9
1723126260000|2024-08-08 14:11:00|24294.2|24274.2|24270.7|24250.7|24294.2|24274.2|24270.7|24250.7|73
1723126270000|2024-08-08 14:11:10|24271.2|24251.2|24273.7|24253.7|24273.7|24253.7|24270.7|24250.7|59
1723126280000|2024-08-08 14:11:20|24271.2|24251.2|24268.2|24248.2|24271.2|24251.2|24268.2|24248.2|4
1723126290000|2024-08-08 14:11:30|24266.2|24246.2|24254.2|24234.2|24266.2|24246.2|24251.7|24231.7|5
1723126320000|2024-08-08 14:12:00|24253.7|24233.7|24253.7|24233.7|24253.7|24233.7|24253.7|24233.7|36
1723126330000|2024-08-08 14:12:10|24264.2|24224.2|24253.7|24233.7|24266.2|24235.7|24253.7|24224.2|1
1723126340000|2024-08-08 14:12:20|24257.7|24237.7|24268.2|24228.2|24268.2|24237.7|24257.7|24228.2|1
1723126360000|2024-08-08 14:12:40|24259.2|24239.2|24269.7|24249.7|24269.7|24249.7|24259.2|24239.2|6
1723126380000|2024-08-08 14:13:00|24270.7|24250.7|24270.7|24250.7|24270.7|24250.7|24270.7|24250.7|10
1723126390000|2024-08-08 14:13:10|24271.2|24251.2|24271.2|24251.2|24271.2|24251.2|24271.2|24251.2|5
1723126400000|2024-08-08 14:13:20|24273.7|24253.7|24273.2|24253.2|24273.7|24253.7|24273.2|24253.2|0
1723126410000|2024-08-08 14:13:30|24270.7|24250.7|24274.7|24254.7|24274.7|24254.7|24270.7|24250.7|10
1723126430000|2024-08-08 14:13:50|24275.2|24255.2|24286.7|24266.7|24286.7|24266.7|24275.2|24255.2|16
1723126440000|2024-08-08 14:14:00|24297.2|24257.2|24292.7|24272.7|24297.2|24272.7|24291.7|24257.2|26
1723126450000|2024-08-08 14:14:10|24294.7|24274.7|24294.7|24274.7|24294.7|24274.7|24294.7|24274.7|4
1723126460000|2024-08-08 14:14:20|24297.7|24277.7|24325.2|24305.2|24325.2|24305.2|24297.2|24277.2|27
1723126470000|2024-08-08 14:14:30|24325.7|24305.7|24325.7|24305.7|24325.7|24305.7|24325.2|24305.2|11
1723126480000|2024-08-08 14:14:40|24323.2|24303.2|24325.7|24305.7|24325.7|24305.7|24323.2|24303.2|1
1723126500000|2024-08-08 14:15:00|24326.2|24306.2|24337.7|24317.7|24337.7|24317.7|24326.2|24306.2|12
1723126510000|2024-08-08 14:15:10|24333.6|24313.6|24331.7|24311.7|24333.6|24313.6|24328.6|24308.6|53
1723126520000|2024-08-08 14:15:20|||||||||2
1723126530000|2024-08-08 14:15:30|||||||||3
1723126550000|2024-08-08 14:15:50|24328.6|24308.6|24314.2|24294.2|24328.6|24308.6|24314.2|24285.2|7
1723126560000|2024-08-08 14:16:00|24314.7|24294.7|24329.7|24309.7|24329.7|24309.7|24314.7|24294.7|5
1723126570000|2024-08-08 14:16:10|24331.6|24311.6|24322.2|24302.2|24331.6|24311.6|24322.2|24302.2|8
1723126580000|2024-08-08 14:16:20|24324.7|24304.7|24325.7|24305.7|24325.7|24305.7|24324.7|24304.7|37
1723126590000|2024-08-08 14:16:30|24327.7|24307.7|24338.2|24318.2|24338.2|24318.2|24327.7|24307.7|1
1723126600000|2024-08-08 14:16:40|24337.7|24317.7|24352.7|24332.7|24352.7|24332.7|24337.7|24317.7|5
1723126610000|2024-08-08 14:16:50|24353.2|24333.2|24354.7|24334.7|24354.7|24334.7|24352.7|24332.7|2
1723126620000|2024-08-08 14:17:00|24355.2|24335.2|24362.7|24342.7|24362.7|24342.7|24354.7|24334.7|6
1723126630000|2024-08-08 14:17:10|24365.2|24345.2|24365.2|24345.2|24365.2|24345.2|24365.2|24345.2|2
1723126640000|2024-08-08 14:17:20|24365.7|24345.7|24370.7|24350.7|24370.7|24350.7|24365.7|24345.7|20
1723126650000|2024-08-08 14:17:30|24368.7|24348.7|24374.2|24354.2|24374.2|24354.2|24368.7|24348.7|2
1723126660000|2024-08-08 14:17:40|24374.7|24354.7|24386.2|24366.2|24386.2|24366.2|24374.7|24354.7|12
1723126670000|2024-08-08 14:17:50|24384.2|24364.2|24383.7|24363.7|24384.2|24364.2|24383.7|24363.7|5
1723126680000|2024-08-08 14:18:00|24381.7|24361.7|24384.2|24364.2|24384.2|24364.2|24381.7|24361.7|0
1723126690000|2024-08-08 14:18:10|24386.2|24366.2|24384.2|24364.2|24386.2|24366.2|24384.2|24364.2|3
1723126700000|2024-08-08 14:18:20|24381.7|24361.7|24374.2|24354.2|24381.7|24361.7|24374.2|24354.2|9
1723126710000|2024-08-08 14:18:30|24376.7|24356.7|24374.2|24354.2|24376.7|24356.7|24374.2|24354.2|8
1723126720000|2024-08-08 14:18:40|24373.7|24353.7|24370.7|24350.7|24373.7|24353.7|24370.7|24350.7|1
1723126730000|2024-08-08 14:18:50|24369.2|24349.2|24368.7|24348.7|24371.2|24351.2|24368.7|24348.7|30
1723126740000|2024-08-08 14:19:00|24369.2|24349.2|24373.7|24353.7|24374.2|24354.2|24369.2|24349.2|7
1723126750000|2024-08-08 14:19:10|24367.1|24347.1|24359.7|24339.7|24367.1|24347.1|24357.2|24337.2|68
1723126760000|2024-08-08 14:19:20|24359.2|24339.2|24359.7|24339.7|24359.7|24339.7|24359.2|24339.2|0
1723126770000|2024-08-08 14:19:30|24359.2|24339.2|24357.7|24337.7|24359.7|24339.7|24357.7|24337.7|6
1723126780000|2024-08-08 14:19:40|24359.2|24339.2|24355.6|24335.6|24359.2|24339.2|24353.7|24333.7|3
1723126790000|2024-08-08 14:19:50|24351.7|24331.7|24357.6|24337.6|24357.6|24337.6|24351.7|24331.7|7
1723126800000|2024-08-08 14:20:00|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|3
1723126810000|2024-08-08 14:20:10|24351.6|24331.6|24349.6|24329.6|24351.6|24331.6|24347.6|24327.6|4
1723126820000|2024-08-08 14:20:20|24350.1|24330.1|24346.6|24326.6|24350.1|24330.1|24346.6|24326.6|1
1723126830000|2024-08-08 14:20:30|24342.6|24322.6|24351.7|24331.7|24351.7|24331.7|24341.6|24321.6|29
1723126840000|2024-08-08 14:20:40|24357.6|24337.6|24364.2|24344.2|24364.2|24344.2|24357.6|24337.6|12
1723126850000|2024-08-08 14:20:50|24361.1|24341.1|24359.1|24339.1|24361.1|24341.1|24359.1|24339.1|0
1723126870000|2024-08-08 14:21:10|24361.2|24341.2|24371.2|24351.2|24371.2|24351.2|24361.2|24341.2|59
1723126880000|2024-08-08 14:21:20|24377.7|24357.7|24395.2|24375.2|24395.2|24375.2|24377.7|24357.7|66
1723126890000|2024-08-08 14:21:30|24393.2|24373.2|24376.6|24356.6|24393.2|24373.2|24376.6|24356.6|32
1723126900000|2024-08-08 14:21:40|24377.2|24357.2|24370.7|24350.7|24377.2|24357.2|24370.7|24350.7|17
1723126910000|2024-08-08 14:21:50|24368.2|24348.2|24370.7|24350.7|24370.7|24350.7|24362.7|24342.7|45
1723126920000|2024-08-08 14:22:00|24370.2|24350.2|24378.2|24358.2|24380.2|24360.2|24367.1|24347.1|9
1723126930000|2024-08-08 14:22:10|24377.7|24357.7|24379.1|24359.1|24379.6|24359.6|24377.1|24357.1|0
1723126940000|2024-08-08 14:22:20|24379.6|24359.6|24377.1|24357.1|24379.6|24359.6|24377.1|24357.1|5
1723126950000|2024-08-08 14:22:30|24379.6|24359.6|24365.7|24345.7|24394.1|24367.7|24365.7|24345.7|21
1723126960000|2024-08-08 14:22:40|24366.2|24346.2|24377.7|24357.7|24379.7|24359.7|24366.2|24346.2|17
1723126970000|2024-08-08 14:22:50|24380.7|24360.7|24377.2|24357.2|24383.7|24363.7|24377.2|24357.2|32
1723126980000|2024-08-08 14:23:00|24377.7|24357.7|24400.2|24380.2|24400.2|24380.2|24377.7|24357.7|46
1723126990000|2024-08-08 14:23:10|24398.7|24378.7|24382.7|24362.7|24398.7|24378.7|24371.2|24351.2|90
1723127000000|2024-08-08 14:23:20|24379.7|24359.7|24387.7|24367.7|24388.2|24368.2|24376.2|24356.2|23
1723127010000|2024-08-08 14:23:30|24385.7|24365.7|24365.2|24345.2|24388.2|24368.2|24365.2|24345.2|28
1723127020000|2024-08-08 14:23:40|24363.2|24343.2|24360.2|24340.2|24363.2|24343.2|24358.2|24338.2|20
1723127030000|2024-08-08 14:23:50|24358.7|24338.7|24370.7|24350.7|24370.7|24350.7|24358.2|24338.2|7
1723127040000|2024-08-08 14:24:00|24370.2|24350.2|24367.7|24347.7|24370.2|24350.2|24363.2|24343.2|8
1723127050000|2024-08-08 14:24:10|24368.2|24348.2|24368.2|24348.2|24370.2|24350.2|24367.7|24347.7|6
1723127060000|2024-08-08 14:24:20|24367.7|24347.7|24371.2|24351.2|24372.2|24352.2|24365.7|24345.7|49
1723127070000|2024-08-08 14:24:30|24370.7|24350.7|24371.2|24351.2|24371.2|24351.2|24370.7|24350.7|0
1723127090000|2024-08-08 14:24:50|24373.2|24353.2|24383.2|24363.2|24385.2|24365.2|24373.2|24353.2|18
1723127100000|2024-08-08 14:25:00|24385.2|24365.2|24385.2|24365.2|24385.7|24365.7|24385.2|24365.2|5
1723127110000|2024-08-08 14:25:10|24386.2|24366.2|24388.2|24368.2|24388.2|24368.2|24386.2|24366.2|1
1723127130000|2024-08-08 14:25:30|24395.7|24375.7|24398.7|24378.7|24398.7|24378.7|24395.7|24375.7|13
1723127140000|2024-08-08 14:25:40|24396.7|24376.7|24393.2|24373.2|24397.7|24377.7|24392.7|24372.7|7
1723127150000|2024-08-08 14:25:50|24392.7|24372.7|24386.6|24366.6|24392.7|24372.7|24386.6|24366.6|4
1723127160000|2024-08-08 14:26:00|24387.2|24367.2|24387.2|24367.2|24387.2|24367.2|24386.6|24366.6|1
1723127170000|2024-08-08 14:26:10|24386.6|24366.6|24380.2|24360.2|24386.6|24366.6|24380.2|24360.2|7
1723127180000|2024-08-08 14:26:20|24379.6|24359.6|24380.2|24360.2|24380.7|24360.7|24379.6|24359.6|5
1723127200000|2024-08-08 14:26:40|24377.1|24357.1|24372.1|24352.1|24377.1|24357.1|24372.1|24352.1|8
1723127210000|2024-08-08 14:26:50|24368.2|24348.2|24368.2|24348.2|24368.2|24348.2|24368.2|24348.2|1
1723127220000|2024-08-08 14:27:00|24370.7|24350.7|24389.2|24369.2|24394.2|24374.2|24370.7|24350.7|20
1723127230000|2024-08-08 14:27:10|24391.2|24371.2|24388.2|24368.2|24391.2|24371.2|24383.7|24363.7|103
1723127240000|2024-08-08 14:27:20|24390.2|24370.2|24389.7|24369.7|24390.7|24370.7|24389.7|24369.7|40
1723127250000|2024-08-08 14:27:30|24391.7|24371.7|24401.2|24381.2|24401.2|24381.2|24391.7|24371.7|12
1723127260000|2024-08-08 14:27:40|24399.2|24379.2|24399.2|24379.2|24399.2|24379.2|24399.2|24379.2|0
1723127270000|2024-08-08 14:27:50|24398.7|24378.7|24399.2|24379.2|24399.2|24379.2|24398.7|24378.7|1
1723127280000|2024-08-08 14:28:00|24398.7|24378.7|24452.2|24432.2|24459.7|24439.7|24398.7|24378.7|38
1723127290000|2024-08-08 14:28:10|24451.7|24431.7|24445.6|24425.6|24454.2|24434.2|24445.1|24425.1|23
1723127300000|2024-08-08 14:28:20|24445.1|24425.1|24443.1|24423.1|24445.6|24425.6|24443.1|24423.1|24
1723127310000|2024-08-08 14:28:30|24442.6|24422.6|24434.6|24414.6|24442.6|24422.6|24434.6|24414.6|17
1723127320000|2024-08-08 14:28:40|24435.1|24415.1|24435.1|24415.1|24435.1|24415.1|24434.6|24414.6|0
1723127330000|2024-08-08 14:28:50|24434.6|24414.6|24427.6|24407.6|24434.6|24414.6|24427.6|24407.6|27
1723127340000|2024-08-08 14:29:00|24425.6|24405.6|24415.1|24395.1|24425.6|24405.6|24409.6|24389.6|8
1723127350000|2024-08-08 14:29:10|24419.7|24399.7|24433.6|24413.6|24433.6|24413.6|24419.7|24399.7|37
1723127370000|2024-08-08 14:29:30|24438.6|24418.6|24438.6|24418.6|24438.6|24418.6|24438.6|24418.6|0
1723127380000|2024-08-08 14:29:40|24435.6|24415.6|24431.1|24411.1|24435.6|24415.6|24431.1|24411.1|11
1723127400000|2024-08-08 14:30:00|24430.1|24410.1|24426.1|24406.1|24430.1|24410.1|24426.1|24406.1|4
1723127410000|2024-08-08 14:30:10|24425.6|24405.6|24426.1|24406.1|24426.6|24406.6|24425.6|24405.6|2
1723127420000|2024-08-08 14:30:20|24426.6|24406.6|24422.6|24402.6|24426.6|24406.6|24422.6|24402.6|35
1723127430000|2024-08-08 14:30:30|24425.1|24405.1|24438.1|24418.1|24438.6|24418.6|24425.1|24405.1|17
1723127440000|2024-08-08 14:30:40|24440.6|24420.6|24441.1|24421.1|24443.1|24423.1|24438.1|24418.1|3
1723127450000|2024-08-08 14:30:50|24440.1|24420.1|24413.6|24393.6|24440.1|24420.1|24413.6|24393.6|11
1723127460000|2024-08-08 14:31:00|24411.1|24391.1|24409.6|24389.6|24411.1|24391.1|24406.6|24386.6|5
1723127470000|2024-08-08 14:31:10|24411.1|24391.1|24396.6|24376.6|24411.1|24391.1|24396.6|24376.6|17
1723127480000|2024-08-08 14:31:20|24394.1|24374.1|24375.6|24355.6|24394.1|24374.1|24375.6|24355.6|31
1723127490000|2024-08-08 14:31:30|24378.1|24358.1|24375.6|24355.6|24380.6|24360.6|24375.6|24355.6|5
1723127500000|2024-08-08 14:31:40|24368.6|24348.6|24348.6|24328.6|24368.6|24348.6|24348.6|24328.6|7
1723127510000|2024-08-08 14:31:50|24350.6|24310.6|24326.1|24306.1|24350.6|24310.6|24325.6|24305.6|55
1723127520000|2024-08-08 14:32:00|24325.1|24305.1|24334.1|24314.1|24336.6|24316.6|24323.1|24303.1|17
1723127530000|2024-08-08 14:32:10|24333.6|24313.6|24333.6|24313.6|24333.6|24313.6|24333.6|24313.6|24
1723127540000|2024-08-08 14:32:20|24331.6|24311.6|24326.1|24306.1|24331.6|24311.6|24326.1|24306.1|4
1723127550000|2024-08-08 14:32:30|24325.6|24305.6|24315.6|24295.6|24325.6|24305.6|24315|24295|2
1723127560000|2024-08-08 14:32:40|24315|24295|24300.6|24280.6|24315|24295|24300.6|24280.6|4
1723127570000|2024-08-08 14:32:50|24302.1|24282.1|24294.1|24274.1|24310.1|24290.1|24294.1|24274.1|17
1723127580000|2024-08-08 14:33:00|24294.6|24274.6|24294.1|24274.1|24295.1|24275.1|24293.6|24273.6|1
1723127590000|2024-08-08 14:33:10|24293.6|24273.6|24290.6|24270.6|24294.1|24274.1|24290.1|24270.1|1
1723127600000|2024-08-08 14:33:20|24289.6|24269.6|24280.6|24260.6|24289.6|24269.6|24280.6|24260.6|2
1723127610000|2024-08-08 14:33:30|24278.6|24258.6|24276.1|24256.1|24278.6|24258.6|24273.1|24253.1|58
1723127620000|2024-08-08 14:33:40|24275.1|24255.1|24278.6|24258.6|24278.6|24258.6|24271.1|24251.1|4
1723127650000|2024-08-08 14:34:10|24283.6|24263.6|24290.1|24270.1|24290.1|24270.1|24283.6|24263.6|4
1723127660000|2024-08-08 14:34:20|24294.1|24274.1|24293.6|24273.6|24296.6|24276.6|24293.6|24273.6|5
1723127670000|2024-08-08 14:34:30|24294.1|24274.1|24293.6|24273.6|24294.1|24274.1|24293.6|24273.6|2
1723127680000|2024-08-08 14:34:40|24303.1|24283.1|24307.6|24287.6|24307.6|24287.6|24303.1|24283.1|3
1723127690000|2024-08-08 14:34:50|24307.1|24287.1|24311.6|24291.6|24311.6|24291.6|24307.1|24287.1|12
1723127700000|2024-08-08 14:35:00|24312.6|24292.6|24324.6|24304.6|24324.6|24304.6|24312.6|24292.6|2
1723127710000|2024-08-08 14:35:10|24325.1|24305.1|24331.1|24311.1|24331.6|24311.6|24325.1|24305.1|2
1723127720000|2024-08-08 14:35:20|24329.1|24309.1|24314.1|24294.1|24329.1|24309.1|24312.1|24292.1|6
1723127730000|2024-08-08 14:35:30|24319.6|24299.6|24329.1|24309.1|24336.1|24309.1|24319.6|24294.1|30
1723127740000|2024-08-08 14:35:40|24334.1|24314.1|24334.6|24314.6|24337.1|24317.1|24334.1|24314.1|2
1723127750000|2024-08-08 14:35:50|24334.1|24314.1|24334.1|24314.1|24334.1|24314.1|24334.1|24314.1|3
1723127760000|2024-08-08 14:36:00|24333.6|24313.6|24332.1|24312.1|24333.6|24313.6|24331.6|24311.6|1
1723127770000|2024-08-08 14:36:10|24331.6|24311.6|24339.1|24319.1|24339.1|24319.1|24331.6|24311.6|3
1723127780000|2024-08-08 14:36:20|24339.6|24319.6|24339.6|24319.6|24339.6|24319.6|24339.6|24319.6|1
1723127790000|2024-08-08 14:36:30|||||||||1
1723127800000|2024-08-08 14:36:40|24340.1|24320.1|24342.1|24322.1|24342.1|24322.1|24340.1|24320.1|23
1723127810000|2024-08-08 14:36:50|24343.6|24323.6|24347.6|24327.6|24347.6|24327.6|24343.6|24323.6|12
1723127820000|2024-08-08 14:37:00|24350.6|24330.6|24366.1|24346.1|24366.1|24346.1|24350.6|24330.6|60
1723127840000|2024-08-08 14:37:20|24365.1|24345.1|24355.6|24335.6|24365.1|24345.1|24355.6|24335.6|5
1723127850000|2024-08-08 14:37:30|24353.6|24333.6|24353.1|24333.1|24353.6|24333.6|24352.6|24332.6|1
1723127870000|2024-08-08 14:37:50|24351.1|24331.1|24351.1|24331.1|24351.1|24331.1|24351.1|24331.1|5
1723127890000|2024-08-08 14:38:10|24353.6|24333.6|24356.1|24336.1|24356.1|24336.1|24353.6|24333.6|4
1723127900000|2024-08-08 14:38:20|24358.1|24338.1|24368.1|24348.1|24368.6|24348.6|24358.1|24338.1|1
1723127910000|2024-08-08 14:38:30|24368.6|24348.6|24368.6|24348.6|24368.6|24348.6|24368.6|24348.6|0
1723127920000|2024-08-08 14:38:40|24373.1|24353.1|24375.6|24355.6|24375.6|24355.6|24373.1|24353.1|3
1723127930000|2024-08-08 14:38:50|24377.6|24357.6|24373.5|24353.5|24377.6|24357.6|24373.5|24353.5|11
1723127940000|2024-08-08 14:39:00|24369.6|24349.6|24372.1|24352.1|24372.1|24352.1|24369.6|24349.6|1
1723127950000|2024-08-08 14:39:10|24372.6|24352.6|24373.6|24353.6|24373.6|24353.6|24372.1|24352.1|0
1723127960000|2024-08-08 14:39:20|24375.6|24355.6|24393.6|24373.6|24393.6|24373.6|24375.6|24355.6|5
1723127970000|2024-08-08 14:39:30|24393.1|24373.1|24386.5|24366.5|24393.1|24373.1|24386.5|24366.5|56
1723127980000|2024-08-08 14:39:40|24387.1|24367.1|24383.1|24363.1|24388.1|24368.1|24383.1|24363.1|2
1723127990000|2024-08-08 14:39:50|24382.6|24362.6|24385.1|24365.1|24385.6|24365.6|24382.6|24362.6|1
1723128000000|2024-08-08 14:40:00|24383.6|24363.6|24385.6|24365.6|24385.6|24365.6|24383.6|24363.6|0
1723128010000|2024-08-08 14:40:10|24382.6|24362.6|24379.5|24359.5|24382.6|24362.6|24379|24359|3
1723128020000|2024-08-08 14:40:20|24382|24362|24390.1|24370.1|24390.1|24370.1|24382|24362|2
1723128030000|2024-08-08 14:40:30|24388.1|24368.1|24388.1|24368.1|24388.1|24368.1|24388.1|24368.1|3
1723128040000|2024-08-08 14:40:40|24380.6|24360.6|24373.1|24353.1|24380.6|24360.6|24372.6|24352.6|46
1723128050000|2024-08-08 14:40:50|24375|24355|24363|24343|24375|24355|24363|24343|58
1723128060000|2024-08-08 14:41:00|24361.5|24341.5|24360.5|24340.5|24361.5|24341.5|24354.5|24334.5|2
1723128070000|2024-08-08 14:41:10|24361.5|24341.5|24368.5|24348.5|24368.5|24348.5|24361.5|24341.5|1
1723128080000|2024-08-08 14:41:20|24369|24349|24376|24356|24376|24356|24369|24349|1
1723128090000|2024-08-08 14:41:30|24378.5|24358.5|24378.5|24358.5|24381|24361|24378.5|24358.5|2
1723128100000|2024-08-08 14:41:40|24378|24358|24371|24351|24378|24358|24371|24351|0
1723128110000|2024-08-08 14:41:50|24370.5|24350.5|24358.5|24338.5|24370.5|24350.5|24358.5|24338.5|10
1723128120000|2024-08-08 14:42:00|24359|24339|24366|24346|24366|24346|24359|24339|2
1723128130000|2024-08-08 14:42:10|24365.5|24345.5|24345|24325|24366|24346|24345|24325|62
1723128140000|2024-08-08 14:42:20|24343|24323|24343|24323|24343.5|24323.5|24340.5|24320.5|1
1723128150000|2024-08-08 14:42:30|24341|24321|24338|24318|24341|24321|24338|24318|3
1723128160000|2024-08-08 14:42:40|||||||||5
1723128170000|2024-08-08 14:42:50|24338.5|24318.5|24340.5|24320.5|24340.5|24320.5|24338.5|24318.5|1
1723128180000|2024-08-08 14:43:00|24341|24321|24343|24323|24343|24323|24341|24321|30
1723128190000|2024-08-08 14:43:10|24346|24326|24352|24332|24352|24332|24346|24326|33
1723128210000|2024-08-08 14:43:30|24354|24334|24358.5|24338.5|24358.5|24338.5|24354|24334|5
1723128220000|2024-08-08 14:43:40|||||||||2
1723128230000|2024-08-08 14:43:50|24359.5|24339.5|24364|24344|24364|24344|24359.5|24339.5|2
1723128240000|2024-08-08 14:44:00|||||||||3
1723128260000|2024-08-08 14:44:20|24366.5|24346.5|24377|24357|24384|24357|24366.5|24344|2
1723128270000|2024-08-08 14:44:30|24376.5|24356.5|24376.5|24356.5|24376.5|24356.5|24376|24356|5
1723128280000|2024-08-08 14:44:40|24378.5|24358.5|24378.5|24358.5|24378.5|24358.5|24378.5|24358.5|0
1723128290000|2024-08-08 14:44:50|24376.5|24356.5|24375.5|24355.5|24376.5|24356.5|24375.5|24355.5|3
1723128300000|2024-08-08 14:45:00|24371|24351|24374|24354|24374|24354|24371|24351|2
1723128310000|2024-08-08 14:45:10|24373.5|24353.5|24371|24351|24373.5|24353.5|24371|24351|3
1723128320000|2024-08-08 14:45:20|24373.5|24353.5|24376|24356|24376|24356|24373.5|24353.5|4
1723128330000|2024-08-08 14:45:30|24376.5|24356.5|24377|24357|24377|24357|24376.5|24356.5|1
1723128340000|2024-08-08 14:45:40|24376.5|24356.5|24380.5|24360.5|24380.5|24360.5|24376|24356|2
1723128350000|2024-08-08 14:45:50|24381|24361|24382|24362|24382|24362|24381|24361|0
1723128360000|2024-08-08 14:46:00|24381.5|24361.5|24389|24369|24389|24369|24381.5|24361.5|2
1723128370000|2024-08-08 14:46:10|24389.5|24369.5|24395|24375|24407|24378.5|24389.5|24367|7
1723128390000|2024-08-08 14:46:30|24394|24374|24385|24365|24394|24374|24385|24365|3
1723128400000|2024-08-08 14:46:40|24382.5|24362.5|24385.5|24365.5|24385.5|24365.5|24382.5|24362.5|5
1723128410000|2024-08-08 14:46:50|24382|24362|24382|24362|24382|24362|24381.5|24361.5|1
1723128420000|2024-08-08 14:47:00|24381.5|24361.5|24385|24365|24385|24365|24381.5|24361.5|7
1723128430000|2024-08-08 14:47:10|24385.5|24365.5|24385|24365|24385.5|24365.5|24385|24365|1
1723128440000|2024-08-08 14:47:20|24385.5|24365.5|24372|24352|24387.5|24365.5|24372|24345.5|31
1723128450000|2024-08-08 14:47:30|24371.5|24351.5|24392.5|24372.5|24401|24372.5|24369.5|24341|6
1723128460000|2024-08-08 14:47:40|24390|24370|24382.5|24362.5|24390|24370|24382.5|24362.5|4
1723128470000|2024-08-08 14:47:50|24382|24362|24380|24360|24382|24362|24380|24360|8
1723128480000|2024-08-08 14:48:00|24382|24362|24397|24377|24407|24377|24382|24362|10
1723128490000|2024-08-08 14:48:10|24407|24367|24406|24386|24407|24386.5|24398|24367|1
1723128500000|2024-08-08 14:48:20|||||||||4
1723128520000|2024-08-08 14:48:40|24408.5|24388.5|24388.5|24368.5|24408.5|24388.5|24388.5|24368.5|39
1723128530000|2024-08-08 14:48:50|24389|24369|24388.5|24368.5|24391|24371|24388.5|24368.5|9
1723128540000|2024-08-08 14:49:00|24391.5|24371.5|24405|24385|24406.5|24386.5|24391.5|24371.5|56
1723128550000|2024-08-08 14:49:10|24405.5|24385.5|24410|24370|24410|24388|24405|24370|29
1723128560000|2024-08-08 14:49:20|24397|24377|24395|24375|24397|24377|24394.5|24374.5|12
1723128570000|2024-08-08 14:49:30|24393|24373|24387|24367|24393|24373|24387|24367|30
1723128580000|2024-08-08 14:49:40|24382|24362|24382.5|24362.5|24382.5|24362.5|24382|24362|2
1723128590000|2024-08-08 14:49:50|24383|24363|24383.9|24363.9|24385.9|24365.9|24383|24363|1
1723128600000|2024-08-08 14:50:00|24384.4|24364.4|24383.9|24363.9|24385.9|24365.9|24383.9|24363.9|2
1723128610000|2024-08-08 14:50:10|24383.4|24363.4|24381.4|24361.4|24383.4|24363.4|24381.4|24361.4|3
1723128620000|2024-08-08 14:50:20|24381.9|24361.9|24390.5|24370.5|24390.5|24370.5|24381.9|24361.9|40
1723128630000|2024-08-08 14:50:30|24390|24370|24391.5|24371.5|24391.5|24371.5|24390|24370|2
1723128640000|2024-08-08 14:50:40|24396.5|24376.5|24398.5|24378.5|24398.5|24378.5|24396.5|24376.5|0
1723128650000|2024-08-08 14:50:50|24398|24378|24389.9|24369.9|24398|24378|24389.9|24369.9|21
1723128660000|2024-08-08 14:51:00|24389.4|24369.4|24385.5|24365.5|24389.9|24369.9|24385.5|24365.5|0
1723128670000|2024-08-08 14:51:10|24383.5|24363.5|24391.9|24351.9|24391.9|24363.5|24382.4|24351.9|4
1723128680000|2024-08-08 14:51:20|24374.9|24354.9|24374.4|24354.4|24374.9|24354.9|24374.4|24354.4|7
1723128690000|2024-08-08 14:51:30|24374.9|24354.9|24372.4|24352.4|24374.9|24354.9|24372.4|24352.4|3
1723128700000|2024-08-08 14:51:40|24370.4|24350.4|24389.5|24369.5|24389.5|24369.5|24370.4|24350.4|44
1723128710000|2024-08-08 14:51:50|24391.5|24371.5|24392|24372|24392|24372|24391.5|24371.5|28
1723128720000|2024-08-08 14:52:00|24392.5|24372.5|24399.5|24379.5|24399.5|24379.5|24392.5|24372.5|6
1723128730000|2024-08-08 14:52:10|24398.4|24378.4|24396.5|24376.5|24398.4|24378.4|24394.5|24374.5|3
1723128740000|2024-08-08 14:52:20|24398.4|24378.4|24399.5|24379.5|24399.5|24379.5|24398.4|24378.4|5
1723128750000|2024-08-08 14:52:30|24399|24379|24401|24381|24401|24381|24396.5|24376.5|22
1723128760000|2024-08-08 14:52:40|24403.5|24383.5|24403.5|24383.5|24403.5|24383.5|24403.5|24383.5|1
1723128770000|2024-08-08 14:52:50|24403|24383|24400.5|24380.5|24403|24383|24400.5|24380.5|1
1723128780000|2024-08-08 14:53:00|24403|24383|24405|24385|24405.5|24385.5|24402.5|24382.5|33
1723128790000|2024-08-08 14:53:10|24405.5|24385.5|24406.5|24386.5|24406.5|24386.5|24405.5|24385.5|9
1723128800000|2024-08-08 14:53:20|24411.5|24391.5|24421.5|24401.5|24421.5|24401.5|24411.5|24391.5|16
1723128810000|2024-08-08 14:53:30|24422|24402|24425.5|24405.5|24425.5|24405.5|24420.5|24400.5|3
1723128820000|2024-08-08 14:53:40|24426|24406|24435|24415|24435|24415|24426|24406|8
1723128830000|2024-08-08 14:53:50|24435.5|24415.5|24435.5|24415.5|24435.5|24415.5|24435.5|24415.5|1
1723128840000|2024-08-08 14:54:00|24433.5|24413.5|24428.5|24408.5|24433.5|24413.5|24428|24408|2
1723128850000|2024-08-08 14:54:10|24427.5|24407.5|24421|24401|24427.5|24407.5|24421|24401|16
1723128860000|2024-08-08 14:54:20|24417.5|24397.5|24424|24404|24424|24404|24417.5|24397.5|20
1723128870000|2024-08-08 14:54:30|24425.5|24405.5|24427.5|24407.5|24427.5|24407.5|24425.5|24405.5|46
1723128880000|2024-08-08 14:54:40|24430.5|24410.5|24429|24409|24430.5|24410.5|24424.9|24404.9|12
1723128890000|2024-08-08 14:54:50|24427|24407|24429.5|24409.5|24429.5|24409.5|24427|24407|0
1723128900000|2024-08-08 14:55:00|24427|24407|24450|24430|24450.5|24430.5|24425.5|24405.5|4
1723128910000|2024-08-08 14:55:10|24449.5|24429.5|24450|24430|24450|24430|24447.5|24427.5|2
1723128920000|2024-08-08 14:55:20|24445|24425|24442.4|24422.4|24445|24425|24441.9|24421.9|30
1723128930000|2024-08-08 14:55:30|24438.5|24418.5|24434.4|24414.4|24438.5|24418.5|24434.4|24414.4|0
1723128940000|2024-08-08 14:55:40|24428.5|24408.5|24428.5|24408.5|24428.5|24408.5|24428.5|24408.5|1
1723128950000|2024-08-08 14:55:50|24430.4|24410.4|24431.5|24411.5|24431.5|24411.5|24430.4|24410.4|3
1723128960000|2024-08-08 14:56:00|24434|24414|24433.4|24413.4|24434|24414|24433.4|24413.4|43
1723128970000|2024-08-08 14:56:10|24432.9|24412.9|24432.4|24412.4|24438.4|24418.4|24432.4|24412.4|22
1723128980000|2024-08-08 14:56:20|24432.9|24412.9|24432.9|24412.9|24432.9|24412.9|24432.9|24412.9|0
1723128990000|2024-08-08 14:56:30|24434.9|24414.9|24429|24409|24434.9|24414.9|24429|24409|3
1723129000000|2024-08-08 14:56:40|24430.9|24410.9|24416.4|24396.4|24430.9|24410.9|24416.4|24396.4|0
1723129010000|2024-08-08 14:56:50|||||||||1
1723129020000|2024-08-08 14:57:00|24413.9|24393.9|24416.4|24396.4|24416.4|24396.4|24413.9|24393.9|8
1723129030000|2024-08-08 14:57:10|24420.9|24400.9|24420.9|24400.9|24420.9|24400.9|24420.9|24400.9|1
1723129040000|2024-08-08 14:57:20|24422|24402|24432.9|24412.9|24432.9|24412.9|24422|24402|16
1723129050000|2024-08-08 14:57:30|24433.4|24413.4|24435.9|24415.9|24435.9|24415.9|24432.9|24412.9|2
1723129060000|2024-08-08 14:57:40|24436.4|24416.4|24448.9|24428.9|24451.9|24429.4|24436.4|24411.9|48
1723129070000|2024-08-08 14:57:50|24449.4|24429.4|24447.9|24427.9|24450|24430|24447.9|24427.9|29
1723129080000|2024-08-08 14:58:00|24448.9|24428.9|24448.4|24428.4|24448.9|24428.9|24447.9|24427.9|7
1723129090000|2024-08-08 14:58:10|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|6
1723129100000|2024-08-08 14:58:20|24446.9|24426.9|24446.9|24426.9|24446.9|24426.9|24446.9|24426.9|4
1723129110000|2024-08-08 14:58:30|24450.9|24430.9|24463.4|24443.4|24463.4|24443.4|24450.9|24430.9|12
1723129120000|2024-08-08 14:58:40|24459.4|24439.4|24452.9|24432.9|24459.4|24439.4|24452.9|24432.9|29
1723129130000|2024-08-08 14:58:50|24452.4|24432.4|24449.4|24429.4|24452.9|24432.9|24445.9|24425.9|20
1723129140000|2024-08-08 14:59:00|24447.4|24427.4|24439.4|24419.4|24447.9|24427.9|24439.4|24419.4|21
1723129150000|2024-08-08 14:59:10|24434.4|24414.4|24428.4|24408.4|24434.4|24414.4|24428.4|24408.4|0
1723129160000|2024-08-08 14:59:20|24430.4|24410.4|24428.4|24408.4|24430.9|24410.9|24428.4|24408.4|16
1723129170000|2024-08-08 14:59:30|24425.9|24405.9|24430.9|24410.9|24430.9|24410.9|24425.9|24405.9|1
1723129180000|2024-08-08 14:59:40|24431.4|24411.4|24428.4|24408.4|24431.4|24411.4|24428.4|24408.4|4
1723129190000|2024-08-08 14:59:50|24433.4|24413.4|24433.4|24413.4|24433.4|24413.4|24433.4|24413.4|1
1723129200000|2024-08-08 15:00:00|24433.9|24413.9|24423.9|24403.9|24433.9|24413.9|24423.9|24403.9|25
1723129210000|2024-08-08 15:00:10|24423.4|24403.4|24423.4|24403.4|24423.4|24403.4|24423.4|24403.4|3
1723129220000|2024-08-08 15:00:20|24422.9|24402.9|24422.9|24402.9|24422.9|24402.9|24422.9|24402.9|2
1723129230000|2024-08-08 15:00:30|24425.9|24405.9|24425.9|24405.9|24425.9|24405.9|24425.9|24405.9|7
1723129240000|2024-08-08 15:00:40|||||||||2
1723129250000|2024-08-08 15:00:50|24423.4|24403.4|24422.9|24402.9|24423.4|24403.4|24422.9|24402.9|24
1723129260000|2024-08-08 15:01:00|24415.4|24395.4|24379.4|24359.4|24415.4|24395.4|24379.4|24359.4|54
1723129270000|2024-08-08 15:01:10|24368.4|24348.4|24366.4|24346.4|24368.4|24348.4|24363.9|24343.9|1
1723129280000|2024-08-08 15:01:20|||||||||1
1723129290000|2024-08-08 15:01:30|24368.4|24348.4|24370.9|24350.9|24376.9|24356.9|24368.4|24348.4|10
1723129300000|2024-08-08 15:01:40|24369.4|24349.4|24369.4|24349.4|24369.4|24349.4|24366.4|24346.4|4
1723129310000|2024-08-08 15:01:50|24369.9|24349.9|24375.9|24355.9|24375.9|24355.9|24369.9|24349.9|1
1723129320000|2024-08-08 15:02:00|24375.4|24355.4|24378.4|24358.4|24378.4|24358.4|24373.4|24353.4|4
1723129330000|2024-08-08 15:02:10|24378.9|24358.9|24378.9|24358.9|24378.9|24358.9|24378.9|24358.9|2
1723129340000|2024-08-08 15:02:20|24376.4|24356.4|24366.9|24346.9|24376.4|24356.4|24366.9|24346.9|2
1723129350000|2024-08-08 15:02:30|24366.4|24346.4|24366.4|24346.4|24366.4|24346.4|24365.9|24345.9|6
1723129360000|2024-08-08 15:02:40|24366.9|24346.9|24366.4|24346.4|24368.9|24348.9|24366.4|24346.4|1
1723129370000|2024-08-08 15:02:50|24368.9|24348.9|24368.9|24348.9|24368.9|24348.9|24368.9|24348.9|1
1723129380000|2024-08-08 15:03:00|24370.9|24350.9|24371.4|24351.4|24373.9|24353.9|24370.9|24350.9|9
1723129390000|2024-08-08 15:03:10|24371.9|24351.9|24375.9|24355.9|24376.4|24356.4|24371.9|24351.9|4
1723129400000|2024-08-08 15:03:20|24375.4|24355.4|24373.4|24353.4|24375.4|24355.4|24373.4|24353.4|0
1723129410000|2024-08-08 15:03:30|24373.9|24353.9|24373.4|24353.4|24375.4|24355.4|24373.4|24353.4|0
1723129420000|2024-08-08 15:03:40|||||||||1
1723129430000|2024-08-08 15:03:50|24374.4|24354.4|24356.4|24336.4|24374.4|24354.4|24356.4|24336.4|9
1723129440000|2024-08-08 15:04:00|24355.9|24335.9|24351.4|24331.4|24355.9|24335.9|24351.4|24331.4|0
1723129450000|2024-08-08 15:04:10|24348.9|24328.9|24348.4|24328.4|24348.9|24328.9|24348.4|24328.4|1
1723129460000|2024-08-08 15:04:20|24348.9|24328.9|24348.9|24328.9|24348.9|24328.9|24348.9|24328.9|0
1723129480000|2024-08-08 15:04:40|24351.4|24331.4|24358.4|24338.4|24361.9|24338.4|24351.4|24321.9|9
1723129490000|2024-08-08 15:04:50|24358.9|24338.9|24360.4|24340.4|24360.9|24340.9|24358.9|24338.9|1
1723129500000|2024-08-08 15:05:00|24358.4|24338.4|24374.4|24354.4|24374.9|24354.9|24358.4|24338.4|2
1723129510000|2024-08-08 15:05:10|24374.9|24354.9|24378.9|24358.9|24378.9|24358.9|24373.9|24353.9|37
1723129520000|2024-08-08 15:05:20|24376.4|24356.4|24360.8|24340.8|24376.4|24356.4|24360.8|24340.8|33
1723129530000|2024-08-08 15:05:30|24361.3|24341.3|24360.8|24340.8|24361.3|24341.3|24360.8|24340.8|4
1723129540000|2024-08-08 15:05:40|24361.3|24341.3|24361.3|24341.3|24361.3|24341.3|24360.8|24340.8|0
1723129550000|2024-08-08 15:05:50|||||||||1
1723129560000|2024-08-08 15:06:00|24361.8|24341.8|24368.3|24348.3|24368.3|24348.3|24361.8|24341.8|4
1723129570000|2024-08-08 15:06:10|24373.8|24353.8|24373.8|24353.8|24373.8|24353.8|24373.8|24353.8|1
1723129580000|2024-08-08 15:06:20|||||||||5
1723129590000|2024-08-08 15:06:30|||||||||5
1723129620000|2024-08-08 15:07:00|24374.8|24354.8|24400.3|24380.3|24400.3|24380.3|24374.8|24354.8|45
1723129630000|2024-08-08 15:07:10|24401.3|24381.3|24413.8|24393.8|24413.8|24393.8|24401.3|24381.3|2
1723129640000|2024-08-08 15:07:20|24415.8|24395.8|24415.8|24395.8|24415.8|24395.8|24415.8|24395.8|0
1723129650000|2024-08-08 15:07:30|24420.3|24400.3|24426.3|24406.3|24426.3|24406.3|24420.3|24400.3|41
1723129660000|2024-08-08 15:07:40|24425.8|24405.8|24420.3|24400.3|24425.8|24405.8|24420.3|24400.3|22
1723129670000|2024-08-08 15:07:50|24415.3|24395.3|24414.3|24394.3|24415.3|24395.3|24414.3|24394.3|35
1723129680000|2024-08-08 15:08:00|24412.3|24392.3|24412.3|24392.3|24412.3|24392.3|24412.3|24392.3|11
1723129690000|2024-08-08 15:08:10|24403.3|24383.3|24377.3|24357.3|24403.3|24383.3|24377.3|24357.3|13
1723129700000|2024-08-08 15:08:20|24376.8|24356.8|24376.8|24356.8|24376.8|24356.8|24376.8|24356.8|4
1723129710000|2024-08-08 15:08:30|24374.8|24354.8|24383.8|24363.8|24383.8|24363.8|24374.8|24354.8|24
1723129720000|2024-08-08 15:08:40|24385.8|24365.8|24385.8|24365.8|24385.8|24365.8|24385.8|24365.8|1
1723129730000|2024-08-08 15:08:50|24386.3|24366.3|24386.3|24366.3|24386.3|24366.3|24386.3|24366.3|4
1723129740000|2024-08-08 15:09:00|24385.8|24365.8|24386.3|24366.3|24386.3|24366.3|24385.8|24365.8|0
1723129750000|2024-08-08 15:09:10|||||||||1
1723129760000|2024-08-08 15:09:20|||||||||1
1723129770000|2024-08-08 15:09:30|24388.3|24368.3|24385.8|24365.8|24388.3|24368.3|24376.3|24356.3|8
1723129780000|2024-08-08 15:09:40|24387.3|24367.3|24413.3|24393.3|24413.3|24393.3|24387.3|24367.3|10
1723129790000|2024-08-08 15:09:50|24408.3|24388.3|24410.3|24390.3|24410.3|24390.3|24408.3|24388.3|17
1723129800000|2024-08-08 15:10:00|24412.3|24392.3|24416.3|24396.3|24416.3|24396.3|24412.3|24392.3|2
1723129810000|2024-08-08 15:10:10|24418.8|24398.8|24422.8|24402.8|24426.3|24406.3|24418.3|24398.3|9
1723129820000|2024-08-08 15:10:20|24423.3|24403.3|24435.3|24415.3|24437.8|24417.8|24423.3|24403.3|4
1723129830000|2024-08-08 15:10:30|24443.8|24423.8|24462.9|24442.9|24464.9|24444.9|24443.8|24423.8|67
1723129840000|2024-08-08 15:10:40|24460.9|24440.9|24466.9|24446.9|24471.9|24451.9|24460.4|24440.4|84
1723129850000|2024-08-08 15:10:50|24469.9|24449.9|24477.9|24457.9|24477.9|24457.9|24465.4|24445.4|96
1723129860000|2024-08-08 15:11:00|24477.4|24457.4|24455.3|24435.3|24482.4|24462.4|24455.3|24429.8|70
1723129870000|2024-08-08 15:11:10|24453.3|24433.3|24455.8|24435.8|24455.8|24435.8|24453.3|24433.3|0
1723129880000|2024-08-08 15:11:20|24455.3|24435.3|24455.3|24435.3|24455.3|24435.3|24455.3|24435.3|0
1723129890000|2024-08-08 15:11:30|24455.8|24435.8|24447.9|24427.9|24455.8|24435.8|24443.4|24423.4|29
1723129900000|2024-08-08 15:11:40|24448.4|24428.4|24443.4|24423.4|24448.9|24428.9|24443.4|24423.4|42
1723129910000|2024-08-08 15:11:50|24441.4|24421.4|24442.3|24422.3|24442.9|24422.9|24441.4|24421.4|5
1723129920000|2024-08-08 15:12:00|24436.8|24416.8|24417.9|24397.9|24436.8|24416.8|24417.3|24397.3|7
1723129930000|2024-08-08 15:12:10|24418.4|24398.4|24424.8|24404.8|24434.3|24414.3|24418.4|24398.4|37
1723129940000|2024-08-08 15:12:20|24424.3|24404.3|24424.3|24404.3|24424.3|24404.3|24424.3|24404.3|0
1723129950000|2024-08-08 15:12:30|24421.8|24401.8|24424.3|24404.3|24424.3|24404.3|24421.8|24401.8|67
1723129960000|2024-08-08 15:12:40|24424.8|24404.8|24423.8|24403.8|24424.8|24404.8|24423.8|24403.8|4
1723129970000|2024-08-08 15:12:50|24424.3|24404.3|24421.8|24401.8|24424.3|24404.3|24421.8|24401.8|0
1723129980000|2024-08-08 15:13:00|24419.8|24399.8|24419.8|24399.8|24419.8|24399.8|24419.8|24399.8|1
1723129990000|2024-08-08 15:13:10|||||||||1
1723130000000|2024-08-08 15:13:20|24414.8|24394.8|24412.8|24392.8|24414.8|24394.8|24412.8|24392.8|15
1723130010000|2024-08-08 15:13:30|24411.8|24391.8|24409.8|24389.8|24411.8|24391.8|24409.3|24389.3|21
1723130020000|2024-08-08 15:13:40|24411.8|24391.8|24395.8|24375.8|24411.8|24391.8|24395.3|24375.3|110
1723130030000|2024-08-08 15:13:50|24396.3|24376.3|24397.8|24377.8|24398.3|24378.3|24393.3|24373.3|3
1723130040000|2024-08-08 15:14:00|24397.3|24377.3|24393.3|24373.3|24397.3|24377.3|24392.8|24372.8|1
1723130050000|2024-08-08 15:14:10|24392.8|24372.8|24393.3|24373.3|24393.3|24373.3|24390.8|24370.8|15
1723130060000|2024-08-08 15:14:20|24395.3|24375.3|24402.8|24382.8|24403.3|24383.3|24391.8|24371.8|70
1723130070000|2024-08-08 15:14:30|24403.3|24383.3|24399.3|24379.3|24403.3|24383.3|24399.3|24379.3|11
1723130090000|2024-08-08 15:14:50|24398.8|24378.8|24398.8|24378.8|24398.8|24378.8|24398.8|24378.8|29
1723130100000|2024-08-08 15:15:00|24392.3|24372.3|24381.3|24361.3|24394.8|24372.3|24381.3|24354.8|20
1723130110000|2024-08-08 15:15:10|24383.8|24363.8|24383.8|24363.8|24398.8|24368.3|24383.8|24356.8|12
1723130120000|2024-08-08 15:15:20|24384.8|24364.8|24386.8|24366.8|24386.8|24366.8|24384.8|24364.8|0
1723130130000|2024-08-08 15:15:30|24391.8|24371.8|24395.3|24375.3|24395.3|24375.3|24391.8|24371.8|42
1723130140000|2024-08-08 15:15:40|24393.3|24373.3|24392.8|24372.8|24395.3|24375.3|24392.8|24372.8|1
1723130150000|2024-08-08 15:15:50|24390.8|24370.8|24388.3|24368.3|24390.8|24370.8|24388.3|24368.3|3
1723130160000|2024-08-08 15:16:00|24387.8|24367.8|24385.8|24365.8|24387.8|24367.8|24385.8|24365.8|1
1723130170000|2024-08-08 15:16:10|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|1
1723130180000|2024-08-08 15:16:20|24382.8|24362.8|24380.8|24360.8|24382.8|24362.8|24380.8|24360.8|1
1723130190000|2024-08-08 15:16:30|24380.3|24360.3|24377.8|24357.8|24380.3|24360.3|24377.8|24357.8|1
1723130200000|2024-08-08 15:16:40|24363.3|24343.3|24360.3|24340.3|24363.3|24343.3|24360.3|24340.3|40
1723130220000|2024-08-08 15:17:00|24363.3|24343.3|24361.3|24341.3|24363.3|24343.3|24361.3|24341.3|2
1723130230000|2024-08-08 15:17:10|24360.8|24340.8|24355.8|24335.8|24360.8|24340.8|24353.3|24333.3|9
1723130240000|2024-08-08 15:17:20|24360.8|24340.8|24363.8|24343.8|24363.8|24343.8|24360.8|24340.8|1
1723130260000|2024-08-08 15:17:40|24365.8|24345.8|24368.3|24348.3|24368.8|24348.8|24365.8|24345.8|2
1723130280000|2024-08-08 15:18:00|24363.8|24343.8|24366.3|24346.3|24366.3|24346.3|24361.3|24341.3|7
1723130290000|2024-08-08 15:18:10|24366.8|24346.8|24380.8|24360.8|24380.8|24360.8|24366.8|24346.8|1
1723130300000|2024-08-08 15:18:20|24381.3|24361.3|24386.3|24366.3|24386.3|24366.3|24381.3|24361.3|16
1723130310000|2024-08-08 15:18:30|||||||||2
1723130320000|2024-08-08 15:18:40|24388.3|24368.3|24401.3|24381.3|24401.3|24381.3|24388.3|24368.3|5
1723130330000|2024-08-08 15:18:50|24401.8|24381.8|24387.8|24367.8|24409.7|24383.3|24387.8|24367.8|86
1723130340000|2024-08-08 15:19:00|24389.7|24369.7|24373.7|24353.7|24390.8|24370.8|24373.7|24353.7|10
1723130350000|2024-08-08 15:19:10|24373.2|24353.2|24371.2|24351.2|24373.2|24353.2|24371.2|24351.2|5
1723130360000|2024-08-08 15:19:20|24370.7|24350.7|24364.2|24344.2|24370.7|24350.7|24364.2|24344.2|4
1723130370000|2024-08-08 15:19:30|24362.2|24342.2|24363.2|24343.2|24363.2|24343.2|24361.2|24341.2|4
1723130380000|2024-08-08 15:19:40|24363.7|24343.7|24366.2|24346.2|24366.2|24346.2|24363.7|24343.7|4
1723130390000|2024-08-08 15:19:50|24365.7|24345.7|24362.2|24342.2|24366.2|24346.2|24362.2|24342.2|1
1723130400000|2024-08-08 15:20:00|24366.7|24346.7|24374.2|24354.2|24374.7|24354.7|24366.7|24346.7|18
1723130420000|2024-08-08 15:20:20|24374.7|24354.7|24379.2|24359.2|24379.2|24359.2|24374.7|24354.7|2
1723130430000|2024-08-08 15:20:30|24379.7|24359.7|24381.7|24361.7|24389.2|24369.2|24379.7|24359.7|6
1723130440000|2024-08-08 15:20:40|24378.7|24358.7|24374.2|24354.2|24378.7|24358.7|24374.2|24354.2|7
1723130450000|2024-08-08 15:20:50|24373.7|24353.7|24369.2|24349.2|24373.7|24353.7|24369.2|24349.2|4
1723130460000|2024-08-08 15:21:00|24368.7|24348.7|24368.7|24348.7|24368.7|24348.7|24368.7|24348.7|1
1723130470000|2024-08-08 15:21:10|24364.2|24344.2|24346.2|24326.2|24364.2|24344.2|24346.2|24326.2|17
1723130480000|2024-08-08 15:21:20|24341.2|24321.2|24343.7|24323.7|24343.7|24323.7|24339.2|24319.2|12
1723130490000|2024-08-08 15:21:30|24343.2|24323.2|24343.2|24323.2|24343.7|24323.7|24343.2|24323.2|1
1723130500000|2024-08-08 15:21:40|||||||||1
1723130510000|2024-08-08 15:21:50|24342.7|24322.7|24338.7|24318.7|24342.7|24322.7|24332.7|24312.7|3
1723130520000|2024-08-08 15:22:00|24339.2|24319.2|24343.2|24323.2|24343.7|24323.7|24339.2|24319.2|3
1723130530000|2024-08-08 15:22:10|24345.2|24325.2|24343.2|24323.2|24345.2|24325.2|24343.2|24323.2|3
1723130540000|2024-08-08 15:22:20|24342.7|24322.7|24338.2|24318.2|24342.7|24322.7|24338.2|24318.2|3
1723130550000|2024-08-08 15:22:30|24337.2|24317.2|24325.7|24305.7|24337.2|24317.2|24325.7|24305.7|14
1723130560000|2024-08-08 15:22:40|24320.2|24300.2|24326.2|24306.2|24326.2|24306.2|24313.2|24293.2|2
1723130570000|2024-08-08 15:22:50|24327.7|24307.7|24328.2|24308.2|24330.2|24310.2|24327.7|24307.7|11
1723130580000|2024-08-08 15:23:00|24326.2|24306.2|24339.2|24319.2|24339.2|24319.2|24320.2|24300.2|25
1723130590000|2024-08-08 15:23:10|24338.7|24318.7|24336.7|24316.7|24338.7|24318.7|24336.7|24316.7|1
1723130600000|2024-08-08 15:23:20|24337.2|24317.2|24354.7|24334.7|24354.7|24334.7|24337.2|24317.2|3
1723130610000|2024-08-08 15:23:30|24355.2|24335.2|24354.7|24334.7|24358.7|24338.7|24354.7|24334.7|34
1723130620000|2024-08-08 15:23:40|24355.2|24335.2|24355.7|24335.7|24355.7|24335.7|24355.2|24335.2|2
1723130630000|2024-08-08 15:23:50|24356.2|24336.2|24355.7|24335.7|24358.7|24338.7|24355.7|24335.7|6
1723130640000|2024-08-08 15:24:00|24353.2|24333.2|24355.7|24335.7|24355.7|24335.7|24353.2|24333.2|6
1723130650000|2024-08-08 15:24:10|24355.2|24335.2|24345.7|24325.7|24355.2|24335.2|24345.7|24325.7|10
1723130660000|2024-08-08 15:24:20|24345.2|24325.2|24345.2|24325.2|24345.7|24325.7|24345.2|24325.2|1
1723130670000|2024-08-08 15:24:30|24344.7|24324.7|24343.2|24323.2|24344.7|24324.7|24342.7|24322.7|1
1723130680000|2024-08-08 15:24:40|24345.2|24325.2|24345.7|24325.7|24345.7|24325.7|24345.2|24325.2|2
1723130690000|2024-08-08 15:24:50|24347.7|24327.7|24339.7|24319.7|24347.7|24327.7|24339.7|24319.7|9
1723130700000|2024-08-08 15:25:00|24339.2|24319.2|24344.2|24324.2|24344.2|24324.2|24337.2|24317.2|4
1723130710000|2024-08-08 15:25:10|24344.7|24324.7|24344.7|24324.7|24344.7|24324.7|24344.7|24324.7|1
1723130720000|2024-08-08 15:25:20|24348.7|24328.7|24348.7|24328.7|24348.7|24328.7|24348.7|24328.7|2
1723130730000|2024-08-08 15:25:30|24349.2|24329.2|24347.7|24327.7|24351.7|24331.7|24345.7|24325.7|2
1723130740000|2024-08-08 15:25:40|24343.7|24323.7|24343.7|24323.7|24343.7|24323.7|24343.7|24323.7|3
1723130750000|2024-08-08 15:25:50|24343.2|24323.2|24320.7|24300.7|24351.7|24323.2|24320.7|24300.7|143
1723130760000|2024-08-08 15:26:00|24321.2|24301.2|24318.7|24298.7|24321.2|24301.2|24318.7|24298.7|0
1723130770000|2024-08-08 15:26:10|24319.2|24299.2|24319.2|24299.2|24319.2|24299.2|24319.2|24299.2|3
1723130780000|2024-08-08 15:26:20|24323.2|24303.2|24324.2|24304.2|24324.2|24304.2|24323.2|24303.2|0
1723130790000|2024-08-08 15:26:30|24326.7|24306.7|24322.2|24302.2|24326.7|24306.7|24322.2|24302.2|12
1723130800000|2024-08-08 15:26:40|24321.2|24301.2|24315.7|24295.7|24321.2|24301.2|24315.7|24295.7|8
1723130810000|2024-08-08 15:26:50|||||||||2
1723130820000|2024-08-08 15:27:00|24315.1|24295.1|24313.7|24293.7|24315.7|24295.7|24313.7|24293.7|0
1723130840000|2024-08-08 15:27:20|24312.6|24292.6|24310.1|24290.1|24312.6|24292.6|24310.1|24290.1|1
1723130850000|2024-08-08 15:27:30|24308.1|24288.1|24308.1|24288.1|24308.1|24288.1|24308.1|24288.1|3
1723130860000|2024-08-08 15:27:40|24311.7|24291.7|24311.7|24291.7|24311.7|24291.7|24311.7|24291.7|1
1723130870000|2024-08-08 15:27:50|||||||||1
1723130880000|2024-08-08 15:28:00|24315.6|24295.6|24313.6|24293.6|24315.6|24295.6|24311.7|24291.7|4
1723130890000|2024-08-08 15:28:10|24316.2|24296.2|24318.1|24298.1|24324.2|24304.2|24316.2|24296.2|8
1723130900000|2024-08-08 15:28:20|24315.1|24295.1|24311.1|24291.1|24315.1|24295.1|24310.6|24290.6|1
1723130910000|2024-08-08 15:28:30|24313.6|24293.6|24310.6|24290.6|24313.6|24293.6|24310.6|24290.6|1
1723130920000|2024-08-08 15:28:40|24311.6|24291.6|24306.6|24286.6|24313.6|24293.6|24306.1|24286.1|15
1723130930000|2024-08-08 15:28:50|24306.1|24286.1|24295.6|24275.6|24306.1|24286.1|24294.6|24274.6|32
1723130940000|2024-08-08 15:29:00|24294.6|24274.6|24295.1|24275.1|24295.1|24275.1|24294.6|24274.6|5
1723130960000|2024-08-08 15:29:20|24298.1|24278.1|24298.1|24278.1|24298.1|24278.1|24298.1|24278.1|0
1723130970000|2024-08-08 15:29:30|24301.1|24281.1|24303.1|24283.1|24303.1|24283.1|24301.1|24281.1|0
1723130980000|2024-08-08 15:29:40|24307.6|24287.6|24307.6|24287.6|24307.6|24287.6|24307.6|24287.6|85
1723130990000|2024-08-08 15:29:50|24308.1|24288.1|24308.1|24288.1|24308.1|24288.1|24308.1|24288.1|4
1723131000000|2024-08-08 15:30:00|24307.6|24287.6|24295.1|24275.1|24307.6|24287.6|24294.6|24274.6|25
1723131010000|2024-08-08 15:30:10|24295.6|24275.6|24299.6|24279.6|24299.6|24279.6|24295.6|24275.6|1
1723131020000|2024-08-08 15:30:20|24299.1|24279.1|24299.6|24279.6|24304.1|24284.1|24299.1|24279.1|3
1723131030000|2024-08-08 15:30:30|24299.1|24279.1|24296.6|24276.6|24299.1|24279.1|24296.6|24276.6|1
1723131040000|2024-08-08 15:30:40|24297.1|24277.1|24295.1|24275.1|24297.1|24277.1|24295.1|24275.1|42
1723131050000|2024-08-08 15:30:50|||||||||1
1723131060000|2024-08-08 15:31:00|24293.1|24273.1|24295.1|24275.1|24295.1|24275.1|24293.1|24273.1|1
1723131070000|2024-08-08 15:31:10|24297.6|24277.6|24298.1|24278.1|24298.1|24278.1|24297.6|24277.6|52
1723131080000|2024-08-08 15:31:20|24295.6|24275.6|24293.1|24273.1|24295.6|24275.6|24293.1|24273.1|4
1723131090000|2024-08-08 15:31:30|24292.6|24272.6|24291.6|24271.6|24292.6|24272.6|24291.6|24271.6|4
1723131100000|2024-08-08 15:31:40|24292.1|24272.1|24282.1|24262.1|24292.1|24272.1|24282.1|24262.1|7
1723131110000|2024-08-08 15:31:50|24283.1|24263.1|24286.1|24266.1|24286.1|24266.1|24283.1|24263.1|3
1723131120000|2024-08-08 15:32:00|24290.6|24270.6|24301.1|24281.1|24301.1|24281.1|24290.6|24270.6|3
1723131130000|2024-08-08 15:32:10|24303.1|24283.1|24312.6|24292.6|24312.6|24292.6|24303.1|24283.1|5
1723131140000|2024-08-08 15:32:20|24312.1|24292.1|24309.6|24289.6|24312.1|24292.1|24309.6|24289.6|25
1723131150000|2024-08-08 15:32:30|24307.6|24287.6|24298.6|24278.6|24307.6|24287.6|24298.1|24278.1|5
1723131160000|2024-08-08 15:32:40|24301.6|24281.6|24310.6|24290.6|24310.6|24290.6|24301.6|24281.6|1
1723131170000|2024-08-08 15:32:50|24310.1|24290.1|24310.1|24290.1|24310.1|24290.1|24310.1|24290.1|2
1723131180000|2024-08-08 15:33:00|24308.1|24288.1|24302.6|24282.6|24308.1|24288.1|24302.6|24282.6|1
1723131190000|2024-08-08 15:33:10|24302.1|24282.1|24298.1|24278.1|24302.1|24282.1|24298.1|24278.1|1
1723131210000|2024-08-08 15:33:30|||||||||3
1723131220000|2024-08-08 15:33:40|24297.1|24277.1|24284.6|24264.6|24297.1|24277.1|24284.6|24264.6|15
1723131230000|2024-08-08 15:33:50|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|0
1723131240000|2024-08-08 15:34:00|24285.1|24265.1|24287.6|24267.6|24287.6|24267.6|24285.1|24265.1|7
1723131250000|2024-08-08 15:34:10|24290.1|24270.1|24285.6|24265.6|24290.1|24270.1|24285.1|24265.1|4
1723131270000|2024-08-08 15:34:30|24286.1|24266.1|24280.1|24260.1|24286.1|24266.1|24280.1|24260.1|6
1723131280000|2024-08-08 15:34:40|24279.6|24259.6|24261.1|24241.1|24279.6|24259.6|24261.1|24241.1|20
1723131300000|2024-08-08 15:35:00|24260.6|24240.6|24250.6|24230.6|24260.6|24240.6|24247.6|24227.6|9
1723131320000|2024-08-08 15:35:20|24250.1|24230.1|24250.6|24230.6|24250.6|24230.6|24245.6|24225.6|3
1723131330000|2024-08-08 15:35:30|24252.6|24232.6|24252.6|24232.6|24252.6|24232.6|24252.6|24232.6|1
1723131350000|2024-08-08 15:35:50|24255.1|24235.1|24263.6|24243.6|24263.6|24243.6|24255.1|24235.1|5
1723131360000|2024-08-08 15:36:00|||||||||2
1723131380000|2024-08-08 15:36:20|24264.1|24244.1|24258.6|24238.6|24264.1|24244.1|24258.6|24238.6|3
1723131390000|2024-08-08 15:36:30|24258.1|24238.1|24258.1|24238.1|24258.1|24238.1|24258.1|24238.1|0
1723131410000|2024-08-08 15:36:50|24257.6|24237.6|24247.6|24227.6|24257.6|24237.6|24245.1|24225.1|6
1723131420000|2024-08-08 15:37:00|24247.1|24227.1|24245.1|24225.1|24247.1|24227.1|24245.1|24225.1|7
1723131430000|2024-08-08 15:37:10|||||||||1
1723131450000|2024-08-08 15:37:30|24242.1|24222.1|24242.1|24222.1|24242.1|24222.1|24242.1|24222.1|4
1723131460000|2024-08-08 15:37:40|24242.6|24222.6|24240.1|24220.1|24242.6|24222.6|24240.1|24220.1|1
1723131470000|2024-08-08 15:37:50|24238.1|24218.1|24238.1|24218.1|24240.1|24220.1|24237.6|24217.6|0
1723131480000|2024-08-08 15:38:00|24237.6|24217.6|24235.1|24215.1|24237.6|24217.6|24235.1|24215.1|2
1723131490000|2024-08-08 15:38:10|24237.6|24217.6|24238.1|24218.1|24238.1|24218.1|24237.6|24217.6|20
1723131500000|2024-08-08 15:38:20|24235.1|24215.1|24235.1|24215.1|24235.1|24215.1|24235.1|24215.1|0
1723131510000|2024-08-08 15:38:30|24234.6|24214.6|24232.6|24212.6|24235.1|24215.1|24232.6|24212.6|2
1723131520000|2024-08-08 15:38:40|24233.1|24213.1|24235.1|24215.1|24235.1|24215.1|24233.1|24213.1|2
1723131530000|2024-08-08 15:38:50|24234.1|24214.1|24227.1|24207.1|24234.1|24214.1|24225.1|24205.1|25
1723131540000|2024-08-08 15:39:00|24227.6|24207.6|24227.6|24207.6|24227.6|24207.6|24227.6|24207.6|1
1723131550000|2024-08-08 15:39:10|24225.6|24205.6|24225.1|24205.1|24225.6|24205.6|24225.1|24205.1|3
1723131560000|2024-08-08 15:39:20|24227.6|24207.6|24245.6|24225.6|24245.6|24225.6|24227.6|24207.6|8
1723131580000|2024-08-08 15:39:40|24250.1|24230.1|24254.6|24234.6|24254.6|24234.6|24250.1|24230.1|3
1723131590000|2024-08-08 15:39:50|24255.1|24235.1|24262.6|24242.6|24262.6|24242.6|24255.1|24235.1|4
1723131600000|2024-08-08 15:40:00|24270.1|24250.1|24270.6|24250.6|24270.6|24250.6|24270.1|24250.1|1
1723131610000|2024-08-08 15:40:10|24275.6|24255.6|24278.1|24258.1|24278.1|24258.1|24275.6|24255.6|32
1723131620000|2024-08-08 15:40:20|24284|24264|24284|24264|24284|24264|24284|24264|2
1723131630000|2024-08-08 15:40:30|24284.5|24264.5|24284.5|24264.5|24285.6|24265.6|24284.5|24264.5|2
1723131640000|2024-08-08 15:40:40|24284|24264|24273.1|24253.1|24284|24264|24273.1|24253.1|4
1723131650000|2024-08-08 15:40:50|24275.6|24255.6|24277.5|24257.5|24277.5|24257.5|24275.6|24255.6|3
1723131660000|2024-08-08 15:41:00|24278.1|24258.1|24277.5|24257.5|24280|24260|24277.5|24257.5|3
1723131670000|2024-08-08 15:41:10|24278.1|24258.1|24272.5|24252.5|24284.1|24264.1|24272|24252|13
1723131680000|2024-08-08 15:41:20|24272|24252|24270|24250|24272|24252|24270|24250|1
1723131690000|2024-08-08 15:41:30|24267.5|24247.5|24269.5|24249.5|24270|24250|24267.5|24247.5|3
1723131700000|2024-08-08 15:41:40|24270.5|24250.5|24265|24245|24270.5|24250.5|24265|24245|25
1723131710000|2024-08-08 15:41:50|24264.5|24244.5|24261.5|24241.5|24264.5|24244.5|24261.5|24241.5|0
1723131720000|2024-08-08 15:42:00|||||||||2
1723131730000|2024-08-08 15:42:10|24251.5|24231.5|24252.5|24232.5|24252.5|24232.5|24251.5|24231.5|3
1723131750000|2024-08-08 15:42:30|24254.1|24234.1|24258|24238|24258|24238|24254.1|24234.1|0
1723131760000|2024-08-08 15:42:40|24262|24242|24257|24237|24262|24242|24257|24237|1
1723131770000|2024-08-08 15:42:50|24256.5|24236.5|24240|24220|24256.5|24236.5|24237.5|24217.5|3
1723131780000|2024-08-08 15:43:00|24237.5|24217.5|24243.5|24223.5|24243.5|24223.5|24237.5|24217.5|6
1723131790000|2024-08-08 15:43:10|24247.5|24227.5|24249.5|24229.5|24249.5|24229.5|24247|24227|3
1723131800000|2024-08-08 15:43:20|24249|24229|24199.5|24179.5|24249|24229|24192.5|24172.5|25
1723131810000|2024-08-08 15:43:30|24204|24184|24194|24174|24204.5|24184.5|24194|24174|24
1723131820000|2024-08-08 15:43:40|24192|24172|24200.5|24180.5|24200.5|24180.5|24192|24172|6
1723131830000|2024-08-08 15:43:50|24203|24183|24203|24183|24203|24183|24203|24183|2
1723131840000|2024-08-08 15:44:00|24203.5|24183.5|24210|24190|24210|24190|24203.5|24183.5|5
1723131850000|2024-08-08 15:44:10|24210.5|24190.5|24212.5|24192.5|24212.5|24192.5|24210.5|24190.5|0
1723131860000|2024-08-08 15:44:20|24215|24195|24215|24195|24215|24195|24215|24195|15
1723131870000|2024-08-08 15:44:30|||||||||4
1723131880000|2024-08-08 15:44:40|24217|24197|24217|24197|24217|24197|24217|24197|3
1723131890000|2024-08-08 15:44:50|24220.5|24200.5|24233|24213|24233|24213|24220.5|24200.5|6
1723131900000|2024-08-08 15:45:00|||||||||2
1723131910000|2024-08-08 15:45:10|24234.5|24214.5|24230.5|24210.5|24234.5|24214.5|24230.5|24210.5|13
1723131920000|2024-08-08 15:45:20|24231|24211|24232.5|24212.5|24233|24213|24230.5|24210.5|1
1723131930000|2024-08-08 15:45:30|24230.5|24210.5|24230.5|24210.5|24230.5|24210.5|24230.5|24210.5|1
1723131950000|2024-08-08 15:45:50|24230|24210|24228|24208|24230|24210|24228|24208|4
1723131960000|2024-08-08 15:46:00|24227|24207|24211.5|24191.5|24227|24207|24211.5|24191.5|8
1723131970000|2024-08-08 15:46:10|24202|24182|24185|24165|24202|24182|24184.5|24164.5|24
1723131980000|2024-08-08 15:46:20|24186|24166|24190|24170|24190|24170|24186|24166|11
1723131990000|2024-08-08 15:46:30|||||||||1
1723132000000|2024-08-08 15:46:40|||||||||1
1723132010000|2024-08-08 15:46:50|24189.5|24169.5|24189.5|24169.5|24190|24170|24189.5|24169.5|4
1723132020000|2024-08-08 15:47:00|||||||||2
1723132030000|2024-08-08 15:47:10|24190|24170|24192|24172|24192|24172|24190|24170|3
1723132040000|2024-08-08 15:47:20|24192.5|24172.5|24192.5|24172.5|24192.5|24172.5|24192.5|24172.5|0
1723132060000|2024-08-08 15:47:40|24185|24165|24183.5|24163.5|24185|24165|24180|24160|19
1723132070000|2024-08-08 15:47:50|24189.5|24169.5|24192|24172|24192|24172|24189.5|24169.5|4
1723132080000|2024-08-08 15:48:00|24164|24144|24168|24148|24168|24148|24161|24141|63
1723132090000|2024-08-08 15:48:10|24170|24150|24170|24150|24170|24150|24170|24150|0
1723132100000|2024-08-08 15:48:20|24169.5|24149.5|24170|24150|24170|24150|24169.5|24149.5|3
1723132110000|2024-08-08 15:48:30|||||||||8
1723132120000|2024-08-08 15:48:40|24169.5|24149.5|24169.5|24149.5|24170|24150|24169.5|24149.5|1
1723132130000|2024-08-08 15:48:50|24170|24150|24180|24160|24180|24160|24170|24150|10
1723132140000|2024-08-08 15:49:00|24182|24162|24168|24148|24198.5|24170|24167.5|24147.5|129
1723132150000|2024-08-08 15:49:10|24165.5|24145.5|24166|24146|24166|24146|24165.5|24145.5|4
1723132160000|2024-08-08 15:49:20|24160.5|24140.5|24158.5|24138.5|24160.5|24140.5|24158.5|24138.5|5
1723132170000|2024-08-08 15:49:30|24161|24141|24160.5|24140.5|24161|24141|24160.5|24140.5|32
1723132180000|2024-08-08 15:49:40|24161|24141|24159|24139|24161|24141|24159|24139|0
1723132190000|2024-08-08 15:49:50|24161|24141|24163|24143|24163|24143|24161|24141|4
1723132200000|2024-08-08 15:50:00|24166|24146|24180.5|24160.5|24180.5|24160.5|24166|24146|8
1723132210000|2024-08-08 15:50:10|24182.5|24162.5|24195.5|24175.5|24195.5|24175.5|24182.5|24162.5|65
1723132220000|2024-08-08 15:50:20|24196.5|24176.5|24196.5|24176.5|24198.5|24178.5|24196.5|24176.5|6
1723132230000|2024-08-08 15:50:30|24197.5|24177.5|24196.5|24176.5|24199|24179|24196.5|24176.5|4
1723132240000|2024-08-08 15:50:40|24196|24176|24196|24176|24196|24176|24196|24176|1
1723132250000|2024-08-08 15:50:50|24194|24174|24191|24171|24194|24174|24191|24171|5
1723132260000|2024-08-08 15:51:00|24186|24166|24172.5|24152.5|24186|24166|24172.5|24152.5|63
1723132270000|2024-08-08 15:51:10|24170|24150|24165|24145|24170|24150|24165|24145|6
1723132280000|2024-08-08 15:51:20|24166|24146|24166|24146|24166|24146|24166|24146|18
1723132290000|2024-08-08 15:51:30|24168.5|24148.5|24171.5|24151.5|24171.5|24151.5|24168.5|24148.5|1
1723132300000|2024-08-08 15:51:40|24169.5|24149.5|24165|24145|24169.5|24149.5|24165|24145|4
1723132310000|2024-08-08 15:51:50|24159|24139|24169|24149|24169|24149|24159|24139|0
1723132320000|2024-08-08 15:52:00|24171.5|24151.5|24171.5|24151.5|24171.5|24151.5|24171.5|24151.5|6
1723132330000|2024-08-08 15:52:10|24172|24152|24184|24164|24184|24164|24172|24152|7
1723132340000|2024-08-08 15:52:20|24184.5|24164.5|24186.5|24166.5|24186.5|24166.5|24184.5|24164.5|0
1723132350000|2024-08-08 15:52:30|24188.5|24168.5|24188|24168|24188.5|24168.5|24188|24168|20
1723132360000|2024-08-08 15:52:40|||||||||1
1723132370000|2024-08-08 15:52:50|24187.4|24167.4|24167.4|24147.4|24187.4|24167.4|24167.4|24147.4|6
1723132380000|2024-08-08 15:53:00|24168|24148|24159.5|24139.5|24168|24148|24157.4|24137.4|58
1723132390000|2024-08-08 15:53:10|24161.5|24141.5|24179.5|24159.5|24179.5|24159.5|24161|24141|2
1723132400000|2024-08-08 15:53:20|24178.5|24158.5|24176.5|24156.5|24180.4|24160.4|24176.5|24156.5|4
1723132410000|2024-08-08 15:53:30|24176|24156|24173.5|24153.5|24176|24156|24173.5|24153.5|0
1723132420000|2024-08-08 15:53:40|24174|24154|24149.9|24129.9|24174|24154|24149.9|24129.9|70
1723132430000|2024-08-08 15:53:50|24147.9|24127.9|24135.4|24095.4|24147.9|24127.9|24131.9|24094.9|27
1723132440000|2024-08-08 15:54:00|24122.9|24102.9|24122.9|24102.9|24123.4|24103.4|24122.9|24102.9|5
1723132450000|2024-08-08 15:54:10|24125.4|24105.4|24134.9|24114.9|24134.9|24114.9|24125.4|24105.4|2
1723132460000|2024-08-08 15:54:20|24134.4|24114.4|24097.9|24077.9|24134.4|24114.4|24097.9|24077.9|39
1723132470000|2024-08-08 15:54:30|24091.9|24071.9|24088.9|24068.9|24095.4|24075.4|24088.9|24068.9|45
1723132480000|2024-08-08 15:54:40|24089.4|24069.4|24095.4|24075.4|24101.4|24081.4|24089.4|24069.4|26
1723132490000|2024-08-08 15:54:50|24094.9|24074.9|24085.9|24065.9|24094.9|24074.9|24085.9|24065.9|4
1723132500000|2024-08-08 15:55:00|24083.9|24063.9|24071.4|24051.4|24083.9|24063.9|24071.4|24051.4|8
1723132510000|2024-08-08 15:55:10|24072.4|24052.4|24072.4|24052.4|24072.4|24052.4|24072.4|24052.4|3
1723132520000|2024-08-08 15:55:20|24074.4|24054.4|24060.4|24040.4|24078.4|24058.4|24060.4|24040.4|54
1723132530000|2024-08-08 15:55:30|24058.4|24038.4|24060.9|24040.9|24060.9|24040.9|24048.4|24028.4|11
1723132540000|2024-08-08 15:55:40|24060.4|24040.4|24059.4|24039.4|24060.4|24040.4|24057.9|24037.9|29
1723132550000|2024-08-08 15:55:50|24061.4|24041.4|24038.4|24018.4|24061.9|24041.9|24038.4|24018.4|30
1723132560000|2024-08-08 15:56:00|24037.4|24017.4|24016.4|23996.4|24037.4|24017.4|24016.4|23996.4|207
1723132570000|2024-08-08 15:56:10|24016.9|23996.9|24016.9|23996.9|24019.9|23999.9|24006.4|23986.4|27
1723132580000|2024-08-08 15:56:20|24017.4|23997.4|24019.9|23999.9|24022.9|24002.9|24017.4|23997.4|14
1723132590000|2024-08-08 15:56:30|24024.4|24004.4|24023.9|24003.9|24026.9|24006.9|24023.9|24003.9|2
1723132600000|2024-08-08 15:56:40|24024.4|24004.4|24034.9|24014.9|24034.9|24014.9|24019.9|23999.9|30
1723132610000|2024-08-08 15:56:50|24035.9|24015.9|24044.4|24024.4|24044.4|24024.4|24035.9|24015.9|23
1723132620000|2024-08-08 15:57:00|24042.4|24022.4|24027.9|24007.9|24042.4|24022.4|24027.9|24007.9|3
1723132630000|2024-08-08 15:57:10|24025.4|24005.4|24026.4|24006.4|24028.4|24008.4|24025.4|24005.4|33
1723132640000|2024-08-08 15:57:20|24025.9|24005.9|24025.9|24005.9|24025.9|24005.9|24025.4|24005.4|6
1723132650000|2024-08-08 15:57:30|24025.4|24005.4|24023.9|24003.9|24025.9|24005.9|24023.4|24003.4|2
1723132660000|2024-08-08 15:57:40|24022.9|24002.9|24005.4|23985.4|24022.9|24002.9|24005.4|23985.4|11
1723132670000|2024-08-08 15:57:50|24003.4|23983.4|24001.4|23981.4|24003.4|23983.4|23994.9|23974.9|26
1723132680000|2024-08-08 15:58:00|23999.9|23979.9|23994.9|23974.9|24004.4|23984.4|23994.9|23974.9|5
1723132690000|2024-08-08 15:58:10|23992.9|23972.9|23985.9|23965.9|23994.9|23974.9|23985.4|23965.4|33
1723132700000|2024-08-08 15:58:20|23984.9|23964.9|23986.9|23966.9|23989.4|23969.4|23982.9|23962.9|34
1723132710000|2024-08-08 15:58:30|23986.4|23966.4|23984.9|23964.9|23986.4|23966.4|23965.4|23945.4|40
1723132720000|2024-08-08 15:58:40|23985.4|23965.4|23989.9|23969.9|23989.9|23969.9|23984.9|23964.9|37
1723132730000|2024-08-08 15:58:50|23986.9|23966.9|23984.4|23964.4|23986.9|23966.9|23984.4|23964.4|5
1723132740000|2024-08-08 15:59:00|23982.4|23962.4|24005.4|23985.4|24005.4|23985.4|23982.4|23962.4|13
1723132750000|2024-08-08 15:59:10|24004.9|23984.9|24007.4|23987.4|24009.4|23989.4|24004.4|23984.4|3
1723132760000|2024-08-08 15:59:20|24007.9|23987.9|24011.4|23991.4|24011.4|23991.4|24007.4|23987.4|3
1723132770000|2024-08-08 15:59:30|24015.4|23995.4|24027.4|23987.4|24027.4|23997.9|24015.4|23987.4|3
1723132780000|2024-08-08 15:59:40|24009.9|23989.9|23999.4|23979.4|24009.9|23989.9|23999.4|23979.4|3
1723132790000|2024-08-08 15:59:50|23996.9|23976.9|23999.4|23979.4|23999.9|23979.9|23996.9|23976.9|13
1723132800000|2024-08-08 16:00:00|23998.9|23978.9|24002.9|23982.9|24011.9|23991.9|23998.9|23978.9|5
1723132810000|2024-08-08 16:00:10|24002.4|23982.4|23999.4|23979.4|24002.4|23982.4|23999.4|23979.4|1
1723132820000|2024-08-08 16:00:20|23998.9|23978.9|23998.9|23978.9|23999.9|23979.9|23998.9|23978.9|0
1723132830000|2024-08-08 16:00:30|23996.9|23976.9|23989.4|23969.4|23996.9|23976.9|23989.4|23969.4|4
1723132840000|2024-08-08 16:00:40|23989.9|23969.9|23997.4|23977.4|23997.4|23977.4|23989.9|23969.9|5
1723132850000|2024-08-08 16:00:50|23999.9|23979.9|24001.9|23981.9|24004.9|23984.9|23999.9|23979.9|15
1723132860000|2024-08-08 16:01:00|||||||||3
1723132870000|2024-08-08 16:01:10|23993.4|23973.4|23984.9|23964.9|23993.4|23973.4|23984.9|23964.9|25
1723132880000|2024-08-08 16:01:20|23985.4|23965.4|23989.4|23969.4|23989.9|23969.9|23985.4|23965.4|0
1723132890000|2024-08-08 16:01:30|23987.4|23967.4|23994.9|23974.9|23994.9|23974.9|23987.4|23967.4|6
1723132900000|2024-08-08 16:01:40|23995.4|23975.4|24000.9|23980.9|24000.9|23980.9|23995.4|23975.4|3
1723132910000|2024-08-08 16:01:50|24000.4|23980.4|23990.9|23970.9|24000.4|23980.4|23990.4|23970.4|6
1723132920000|2024-08-08 16:02:00|23992.9|23972.9|23995.4|23975.4|23995.4|23975.4|23992.9|23972.9|0
1723132930000|2024-08-08 16:02:10|23995.9|23975.9|24005.4|23985.4|24005.4|23985.4|23995.9|23975.9|7
1723132950000|2024-08-08 16:02:30|24004.9|23984.9|24009.9|23989.9|24009.9|23989.9|24004.9|23984.9|4
1723132960000|2024-08-08 16:02:40|24011.9|23991.9|24030.9|24010.9|24030.9|24010.9|24011.9|23991.9|2
1723132970000|2024-08-08 16:02:50|24030.4|24010.4|24030.9|24010.9|24030.9|24010.9|24030.4|24010.4|5
1723132980000|2024-08-08 16:03:00|24032.9|24012.9|24037.9|24017.9|24037.9|24017.9|24032.4|24012.4|2
1723132990000|2024-08-08 16:03:10|24034.9|24014.9|24036.9|24016.9|24036.9|24016.9|24034.9|24014.9|5
1723133000000|2024-08-08 16:03:20|24034.9|24014.9|24037.9|24017.9|24037.9|24017.9|24034.4|24014.4|4
1723133010000|2024-08-08 16:03:30|24038.4|24018.4|24038.4|24018.4|24038.4|24018.4|24038.4|24018.4|0
1723133020000|2024-08-08 16:03:40|24048.9|24028.9|24061.4|24021.4|24061.4|24030.9|24048.9|24021.4|7
1723133030000|2024-08-08 16:03:50|24054.9|24034.9|24049.9|24029.9|24054.9|24034.9|24049.9|24029.9|12
1723133040000|2024-08-08 16:04:00|24049.3|24029.3|24055.9|24035.9|24055.9|24035.9|24047.4|24027.4|11
1723133050000|2024-08-08 16:04:10|24055.4|24035.4|24049.9|24029.9|24055.4|24035.4|24049.3|24029.3|0
1723133060000|2024-08-08 16:04:20|24049.3|24029.3|24032.9|24012.9|24049.3|24029.3|24032.9|24012.9|8
1723133070000|2024-08-08 16:04:30|24031.8|24011.8|24025.4|24005.4|24031.8|24011.8|24025.4|24005.4|2
1723133080000|2024-08-08 16:04:40|||||||||2
1723133090000|2024-08-08 16:04:50|24023.4|24003.4|24017.9|23997.9|24023.4|24003.4|24017.3|23997.3|3
1723133100000|2024-08-08 16:05:00|24018.4|23998.4|24019.3|23999.3|24020.4|24000.4|24018.4|23998.4|3
1723133120000|2024-08-08 16:05:20|24019.8|23999.8|24020.3|24000.3|24020.3|24000.3|24019.8|23999.8|1
1723133130000|2024-08-08 16:05:30|24019.8|23999.8|24022.3|24002.3|24022.8|24002.8|24019.8|23999.8|6
1723133140000|2024-08-08 16:05:40|24022.8|24002.8|24022.8|24002.8|24022.8|24002.8|24020.8|24000.8|1
1723133150000|2024-08-08 16:05:50|24027.3|24007.3|24024.8|24004.8|24027.3|24007.3|24024.8|24004.8|34
1723133160000|2024-08-08 16:06:00|24024.3|24004.3|24018.3|23998.3|24024.8|24004.8|24016.8|23996.8|17
1723133170000|2024-08-08 16:06:10|24017.8|23997.8|24007.3|23987.3|24017.8|23997.8|24006.3|23986.3|13
1723133180000|2024-08-08 16:06:20|24007.8|23987.8|24008.8|23988.8|24009.8|23989.8|24007.8|23987.8|17
1723133190000|2024-08-08 16:06:30|24006.8|23986.8|24007.3|23987.3|24010.3|23990.3|24006.8|23986.8|83
1723133200000|2024-08-08 16:06:40|24003.3|23983.3|24000.3|23980.3|24003.3|23983.3|23999.8|23979.8|23
1723133210000|2024-08-08 16:06:50|24000.8|23980.8|23988.3|23968.3|24000.8|23980.8|23988.3|23968.3|29
1723133220000|2024-08-08 16:07:00|23985.8|23965.8|23992.8|23972.8|23992.8|23972.8|23985.8|23965.8|81
1723133230000|2024-08-08 16:07:10|23992.3|23972.3|23992.8|23972.8|23992.8|23972.8|23990.3|23970.3|4
1723133240000|2024-08-08 16:07:20|23994.8|23974.8|23995.3|23975.3|23995.3|23975.3|23994.8|23974.8|1
1723133250000|2024-08-08 16:07:30|23994.8|23974.8|23977.8|23957.8|23994.8|23974.8|23977.8|23957.8|53
1723133260000|2024-08-08 16:07:40|23975.8|23955.8|23982.3|23962.3|23982.3|23962.3|23975.8|23955.8|3
1723133270000|2024-08-08 16:07:50|23986.3|23966.3|23980.3|23960.3|23986.3|23966.3|23980.3|23960.3|2
1723133280000|2024-08-08 16:08:00|23979.8|23959.8|23975.8|23955.8|23979.8|23959.8|23975.8|23955.8|4
1723133290000|2024-08-08 16:08:10|23976.8|23956.8|23982.8|23962.8|23982.8|23962.8|23976.8|23956.8|3
1723133300000|2024-08-08 16:08:20|23981.3|23961.3|23982.8|23962.8|23982.8|23962.8|23981.3|23961.3|54
1723133310000|2024-08-08 16:08:30|23977.3|23957.3|23969.8|23949.8|23977.3|23957.3|23969.8|23949.8|48
1723133320000|2024-08-08 16:08:40|23966.3|23946.3|23970.3|23950.3|23970.3|23950.3|23966.3|23946.3|4
1723133330000|2024-08-08 16:08:50|23970.8|23950.8|23970.3|23950.3|23970.8|23950.8|23970.3|23950.3|2
1723133340000|2024-08-08 16:09:00|23968.3|23948.3|23975.8|23955.8|23976.3|23956.3|23968.3|23948.3|10
1723133350000|2024-08-08 16:09:10|23973.3|23953.3|23968.3|23948.3|23973.3|23953.3|23968.3|23948.3|6
1723133360000|2024-08-08 16:09:20|23971.3|23951.3|23973.3|23953.3|23973.3|23953.3|23971.3|23951.3|4
1723133370000|2024-08-08 16:09:30|23975.8|23955.8|23983.3|23963.3|23983.3|23963.3|23975.8|23955.8|30
1723133380000|2024-08-08 16:09:40|23982.8|23962.8|23987.8|23967.8|23987.8|23967.8|23982.8|23962.8|7
1723133390000|2024-08-08 16:09:50|23988.3|23968.3|23985.8|23965.8|23988.3|23968.3|23985.8|23965.8|6
1723133400000|2024-08-08 16:10:00|23983.3|23963.3|23983.3|23963.3|23985.8|23965.8|23982.8|23962.8|3
1723133410000|2024-08-08 16:10:10|23983.8|23963.8|23982.8|23962.8|23983.8|23963.8|23982.8|23962.8|7
1723133420000|2024-08-08 16:10:20|23980.8|23960.8|23978.3|23958.3|23980.8|23960.8|23978.3|23958.3|1
1723133430000|2024-08-08 16:10:30|23973.8|23953.8|23962.3|23942.3|23982.3|23953.8|23961.8|23941.8|8
1723133440000|2024-08-08 16:10:40|23957.8|23937.8|23953.3|23933.3|23958.3|23938.3|23953.3|23933.3|49
1723133450000|2024-08-08 16:10:50|23951.3|23931.3|23951.3|23931.3|23951.3|23931.3|23948.8|23928.8|6
1723133460000|2024-08-08 16:11:00|23955.8|23935.8|23950.8|23930.8|23955.8|23935.8|23948.3|23928.3|13
1723133470000|2024-08-08 16:11:10|23951.3|23931.3|23996.8|23976.8|23996.8|23976.8|23951.3|23931.3|38
1723133480000|2024-08-08 16:11:20|23999.3|23979.3|24009.3|23989.3|24009.8|23989.8|23999.3|23979.3|3
1723133490000|2024-08-08 16:11:30|24011.3|23991.3|24010.3|23990.3|24011.3|23991.3|24010.3|23990.3|6
1723133500000|2024-08-08 16:11:40|24008.3|23988.3|23993.3|23973.3|24016.8|23988.3|23990.8|23970.8|5
1723133510000|2024-08-08 16:11:50|23997.3|23977.3|23990.8|23970.8|24010.3|23983.8|23990.8|23970.3|19
1723133520000|2024-08-08 16:12:00|23990.3|23970.3|23991.3|23971.3|23991.3|23971.3|23990.3|23970.3|17
1723133530000|2024-08-08 16:12:10|23991.8|23971.8|24016.3|23996.3|24016.3|23996.3|23991.8|23971.8|10
1723133540000|2024-08-08 16:12:20|24018.8|23998.8|24028.3|24008.3|24028.8|24008.8|24018.8|23998.8|12
1723133550000|2024-08-08 16:12:30|24028.8|24008.8|24023.8|24003.8|24030.8|24010.8|24023.8|24003.8|45
1723133560000|2024-08-08 16:12:40|24021.8|24001.8|24021.3|24001.3|24021.8|24001.8|24021.3|24001.3|3
1723133570000|2024-08-08 16:12:50|24020.8|24000.8|24018.8|23998.8|24020.8|24000.8|24018.3|23998.3|6
1723133580000|2024-08-08 16:13:00|24018.3|23998.3|24016.3|23996.3|24018.8|23998.8|24016.3|23996.3|1
1723133590000|2024-08-08 16:13:10|24015.8|23995.8|24012.8|23992.8|24015.8|23995.8|24012.8|23992.8|9
1723133600000|2024-08-08 16:13:20|24010.3|23990.3|23986.8|23966.8|24010.3|23990.3|23986.8|23966.8|33
1723133610000|2024-08-08 16:13:30|23985.7|23965.7|23967.7|23947.7|23985.7|23965.7|23967.7|23947.7|2
1723133620000|2024-08-08 16:13:40|23959.3|23939.3|23959.3|23939.3|23959.3|23939.3|23959.3|23939.3|9
1723133630000|2024-08-08 16:13:50|23958.7|23938.7|23955.7|23935.7|23958.7|23938.7|23955.7|23935.7|30
1723133640000|2024-08-08 16:14:00|23956.8|23936.8|23957.8|23937.8|23957.8|23937.8|23954.8|23934.8|7
1723133650000|2024-08-08 16:14:10|23960.3|23940.3|23962.3|23942.3|23964.8|23944.8|23960.3|23940.3|5
1723133660000|2024-08-08 16:14:20|23962.8|23942.8|23969.8|23949.8|23969.8|23949.8|23962.8|23942.8|2
1723133670000|2024-08-08 16:14:30|23970.3|23950.3|23968.2|23948.2|23972.3|23952.3|23968.2|23948.2|48
1723133680000|2024-08-08 16:14:40|||||||||2
1723133690000|2024-08-08 16:14:50|23969.2|23949.2|23969.2|23949.2|23969.2|23949.2|23969.2|23949.2|4
1723133700000|2024-08-08 16:15:00|23968.7|23948.7|23969.7|23949.7|23969.7|23949.7|23968.7|23948.7|12
1723133710000|2024-08-08 16:15:10|23972.2|23952.2|23982.2|23962.2|23982.2|23962.2|23972.2|23952.2|11
1723133720000|2024-08-08 16:15:20|23993.3|23953.3|23985.8|23965.8|23995.8|23966.3|23985.8|23953.3|6
1723133730000|2024-08-08 16:15:30|23980.8|23960.8|23980.8|23960.8|23980.8|23960.8|23978.3|23958.3|1
1723133740000|2024-08-08 16:15:40|23980.7|23960.7|23985.7|23965.7|23995.2|23965.7|23979.7|23955.2|3
1723133750000|2024-08-08 16:15:50|23985.2|23965.2|23992.2|23972.2|23992.2|23972.2|23985.2|23965.2|45
1723133760000|2024-08-08 16:16:00|23992.7|23972.7|24000.2|23980.2|24000.2|23980.2|23992.7|23972.7|74
1723133770000|2024-08-08 16:16:10|23999.7|23979.7|23996.2|23976.2|23999.7|23979.7|23996.2|23976.2|27
1723133780000|2024-08-08 16:16:20|23996.7|23976.7|23996.2|23976.2|23996.7|23976.7|23996.2|23976.2|4
1723133790000|2024-08-08 16:16:30|23994.2|23974.2|23985.7|23965.7|23994.2|23974.2|23985.7|23965.7|5
1723133800000|2024-08-08 16:16:40|23985.2|23965.2|23985.2|23965.2|23985.7|23965.7|23985.2|23965.2|2
1723133810000|2024-08-08 16:16:50|||||||||1
1723133820000|2024-08-08 16:17:00|23984.7|23964.7|23984.7|23964.7|23984.7|23964.7|23984.7|23964.7|3
1723133830000|2024-08-08 16:17:10|23981.7|23961.7|23990.2|23970.2|23990.2|23970.2|23981.7|23961.7|5
1723133840000|2024-08-08 16:17:20|23992.7|23972.7|23994.7|23974.7|23994.7|23974.7|23992.7|23972.7|15
1723133850000|2024-08-08 16:17:30|23995.2|23975.2|24000.2|23980.2|24002.2|23982.2|23995.2|23975.2|5
1723133860000|2024-08-08 16:17:40|23999.7|23979.7|23998.7|23978.7|23999.7|23979.7|23998.7|23978.7|91
1723133870000|2024-08-08 16:17:50|24000.7|23980.7|23993.2|23973.2|24000.7|23980.7|23993.2|23973.2|4
1723133880000|2024-08-08 16:18:00|23991.2|23971.2|23970.7|23950.7|23991.2|23971.2|23963.7|23943.7|20
1723133890000|2024-08-08 16:18:10|23968.7|23948.7|23968.7|23948.7|23971.2|23951.2|23968.7|23948.7|4
1723133900000|2024-08-08 16:18:20|||||||||1
1723133910000|2024-08-08 16:18:30|||||||||6
1723133920000|2024-08-08 16:18:40|||||||||5
1723133930000|2024-08-08 16:18:50|23968.2|23948.2|23968.2|23948.2|23968.2|23948.2|23968.2|23948.2|3
1723133940000|2024-08-08 16:19:00|23966.2|23946.2|23968.2|23948.2|23968.2|23948.2|23966.2|23946.2|8
1723133950000|2024-08-08 16:19:10|23969.7|23949.7|23984.2|23964.2|23984.2|23964.2|23969.7|23949.7|5
1723133960000|2024-08-08 16:19:20|23986.2|23966.2|23988.2|23968.2|23988.7|23968.7|23986.2|23966.2|16
1723133970000|2024-08-08 16:19:30|23993.2|23973.2|23993.2|23973.2|23993.2|23973.2|23993.2|23973.2|6
1723133980000|2024-08-08 16:19:40|23993.7|23973.7|24009.7|23989.7|24014.7|23994.7|23993.7|23973.7|99
1723133990000|2024-08-08 16:19:50|24004.7|23984.7|24004.2|23984.2|24004.7|23984.7|24004.2|23984.2|21
1723134000000|2024-08-08 16:20:00|24002.2|23982.2|23997.7|23977.7|24002.2|23982.2|23997.7|23977.7|6
1723134010000|2024-08-08 16:20:10|24000.2|23980.2|24000.2|23980.2|24000.2|23980.2|23999.2|23979.2|43
1723134020000|2024-08-08 16:20:20|24006.2|23986.2|24012.2|23992.2|24012.7|23992.7|24006.2|23986.2|35
1723134030000|2024-08-08 16:20:30|24010.2|23990.2|24012.2|23992.2|24012.2|23992.2|24009.2|23989.2|17
1723134040000|2024-08-08 16:20:40|24011.7|23991.7|24005.2|23985.2|24011.7|23991.7|24005.2|23985.2|71
1723134050000|2024-08-08 16:20:50|24001.2|23981.2|23994.2|23974.2|24001.2|23981.2|23994.2|23974.2|5
1723134060000|2024-08-08 16:21:00|23994.7|23974.7|24010.7|23990.7|24010.7|23990.7|23994.7|23974.7|38
1723134070000|2024-08-08 16:21:10|24014.7|23994.7|24027.7|24007.7|24028.2|24008.2|24014.7|23994.7|29
1723134080000|2024-08-08 16:21:20|24025.7|24005.7|24030.7|24010.7|24030.7|24010.7|24025.7|24005.7|28
1723134090000|2024-08-08 16:21:30|24031.2|24011.2|24031.2|24011.2|24031.2|24011.2|24030.7|24010.7|18
1723134100000|2024-08-08 16:21:40|24029.7|24009.7|24047.7|24027.7|24047.7|24027.7|24029.7|24009.7|45
1723134110000|2024-08-08 16:21:50|24049.7|24029.7|24042.7|24022.7|24049.7|24029.7|24042.7|24022.7|11
1723134120000|2024-08-08 16:22:00|24043.7|24023.7|24060.7|24040.7|24060.7|24040.7|24043.7|24023.7|100
1723134130000|2024-08-08 16:22:10|24058.7|24038.7|24058.2|24038.2|24058.7|24038.7|24056.2|24036.2|14
1723134140000|2024-08-08 16:22:20|24060.7|24040.7|24092.8|24072.8|24092.8|24072.8|24060.7|24040.7|108
1723134150000|2024-08-08 16:22:30|24092.7|24072.7|24091.8|24071.8|24092.7|24072.7|24084.7|24064.7|72
1723134160000|2024-08-08 16:22:40|24091.3|24071.3|24082.2|24062.2|24091.3|24071.3|24080.2|24060.2|168
1723134170000|2024-08-08 16:22:50|24079.7|24059.7|24072.7|24052.7|24082.2|24062.2|24072.7|24052.7|101
1723134180000|2024-08-08 16:23:00|24078.8|24058.8|24090.7|24070.7|24091.3|24071.3|24078.8|24058.8|64
1723134190000|2024-08-08 16:23:10|24088.2|24068.2|24058.2|24038.2|24088.2|24068.2|24058.2|24038.2|133
1723134200000|2024-08-08 16:23:20|24055.2|24035.2|24067.7|24047.7|24067.7|24047.7|24048.7|24028.7|205
1723134210000|2024-08-08 16:23:30|24067.2|24047.2|24069.7|24049.7|24072.7|24052.7|24067.2|24047.2|130
1723134220000|2024-08-08 16:23:40|24067.7|24047.7|24067.2|24047.2|24067.7|24047.7|24063.2|24043.2|99
1723134230000|2024-08-08 16:23:50|24072.7|24052.7|24074.7|24054.7|24074.7|24054.7|24072.7|24052.7|144
1723134240000|2024-08-08 16:24:00|24074.2|24054.2|24062.7|24042.7|24074.2|24054.2|24062.2|24042.2|124
1723134250000|2024-08-08 16:24:10|24059.7|24039.7|24062.2|24042.2|24062.2|24042.2|24059.7|24039.7|251
1723134260000|2024-08-08 16:24:20|24063.2|24043.2|24070.7|24050.7|24070.7|24050.7|24063.2|24043.2|75
1723134270000|2024-08-08 16:24:30|24071.7|24051.7|24070.2|24050.2|24071.7|24051.7|24070.2|24050.2|74
1723134280000|2024-08-08 16:24:40|24070.7|24050.7|24069.7|24049.7|24070.7|24050.7|24067.7|24047.7|255
1723134290000|2024-08-08 16:24:50|24070.2|24050.2|24053.7|24033.7|24070.7|24050.7|24049.2|24029.2|214
1723134300000|2024-08-08 16:25:00|24057.7|24037.7|24052.7|24032.7|24059.7|24039.7|24052.7|24032.7|182
1723134310000|2024-08-08 16:25:10|24052.2|24032.2|24044.7|24024.7|24052.2|24032.2|24044.7|24024.7|25
1723134320000|2024-08-08 16:25:20|24044.2|24024.2|24050.2|24030.2|24050.2|24030.2|24043.7|24023.7|21
1723134330000|2024-08-08 16:25:30|24049.7|24029.7|24056.7|24036.7|24056.7|24036.7|24049.7|24029.7|11
1723134340000|2024-08-08 16:25:40|24058.7|24038.7|24053.2|24033.2|24060.7|24040.7|24053.2|24033.2|89
1723134350000|2024-08-08 16:25:50|24053.7|24033.7|24055.2|24035.2|24055.2|24035.2|24051.2|24031.2|6
1723134360000|2024-08-08 16:26:00|24053.2|24033.2|24053.7|24033.7|24053.7|24033.7|24053.2|24033.2|14
1723134370000|2024-08-08 16:26:10|24055.7|24035.7|24055.2|24035.2|24055.7|24035.7|24055.2|24035.2|1
1723134380000|2024-08-08 16:26:20|24055.7|24035.7|24057.7|24037.7|24057.7|24037.7|24055.7|24035.7|1
1723134400000|2024-08-08 16:26:40|||||||||2
1723134410000|2024-08-08 16:26:50|24058.2|24038.2|24066.7|24046.7|24066.7|24046.7|24058.2|24038.2|4
1723134430000|2024-08-08 16:27:10|24067.2|24047.2|24086.2|24066.2|24086.2|24066.2|24067.2|24047.2|60
1723134440000|2024-08-08 16:27:20|24086.7|24066.7|24097.7|24077.7|24098.2|24078.2|24086.7|24066.7|31
1723134450000|2024-08-08 16:27:30|24099.7|24079.7|24106.2|24086.2|24106.2|24086.2|24099.7|24079.7|14
1723134460000|2024-08-08 16:27:40|24112.7|24092.7|24115.2|24095.2|24115.2|24095.2|24112.7|24092.7|5
1723134470000|2024-08-08 16:27:50|24118.2|24098.2|24113.2|24093.2|24118.2|24098.2|24113.2|24093.2|10
1723134480000|2024-08-08 16:28:00|24112.7|24092.7|24118.2|24098.2|24118.2|24098.2|24112.7|24092.7|2
1723134490000|2024-08-08 16:28:10|24119.2|24099.2|24123.2|24103.2|24123.2|24103.2|24119.2|24099.2|2
1723134500000|2024-08-08 16:28:20|24123.7|24103.7|24130.7|24110.7|24130.7|24110.7|24123.7|24103.7|16
1723134510000|2024-08-08 16:28:30|24132.7|24112.7|24132.7|24112.7|24132.7|24112.7|24132.7|24112.7|11
1723134530000|2024-08-08 16:28:50|24127.7|24107.7|24127.7|24107.7|24127.7|24107.7|24127.7|24107.7|3
1723134540000|2024-08-08 16:29:00|24125.7|24105.7|24125.7|24105.7|24125.7|24105.7|24125.7|24105.7|11
1723134550000|2024-08-08 16:29:10|24125.2|24105.2|24125.2|24105.2|24125.2|24105.2|24125.2|24105.2|1
1723134560000|2024-08-08 16:29:20|||||||||1
1723134570000|2024-08-08 16:29:30|24124.2|24104.2|24115.2|24095.2|24124.2|24104.2|24115.2|24095.2|70
1723134580000|2024-08-08 16:29:40|24114.7|24094.7|24103.2|24083.2|24114.7|24094.7|24103.2|24083.2|12
1723134590000|2024-08-08 16:29:50|||||||||5
1723134600000|2024-08-08 16:30:00|||||||||1
1723134610000|2024-08-08 16:30:10|24098.2|24078.2|24095.7|24075.7|24098.2|24078.2|24095.7|24075.7|2
1723134620000|2024-08-08 16:30:20|24090.2|24070.2|24090.2|24070.2|24090.2|24070.2|24090.2|24070.2|2
1723134630000|2024-08-08 16:30:30|24088.2|24068.2|24090.2|24070.2|24090.2|24070.2|24088.2|24068.2|0
1723134640000|2024-08-08 16:30:40|||||||||2
1723134670000|2024-08-08 16:31:10|24098.2|24078.2|24097.7|24077.7|24098.2|24078.2|24097.7|24077.7|2
1723134680000|2024-08-08 16:31:20|24093.7|24073.7|24093.2|24073.2|24093.7|24073.7|24093.2|24073.2|3
1723134690000|2024-08-08 16:31:30|24093.7|24073.7|24104.2|24064.2|24104.2|24073.7|24093.7|24064.2|6
1723134700000|2024-08-08 16:31:40|24099.2|24079.2|24098.7|24078.7|24099.2|24079.2|24098.7|24078.7|2
1723134710000|2024-08-08 16:31:50|24099.2|24079.2|24105.7|24085.7|24105.7|24085.7|24099.2|24079.2|3
1723134720000|2024-08-08 16:32:00|24106.2|24086.2|24110.7|24090.7|24110.7|24090.7|24106.2|24086.2|0
1723134730000|2024-08-08 16:32:10|||||||||2
1723134740000|2024-08-08 16:32:20|24109.7|24089.7|24093.2|24073.2|24109.7|24089.7|24093.2|24073.2|13
1723134750000|2024-08-08 16:32:30|||||||||2
1723134760000|2024-08-08 16:32:40|24092.7|24072.7|24093.2|24073.2|24093.2|24073.2|24092.7|24072.7|5
1723134780000|2024-08-08 16:33:00|24093.7|24073.7|24093.7|24073.7|24093.7|24073.7|24093.2|24073.2|0
1723134790000|2024-08-08 16:33:10|||||||||1
1723134800000|2024-08-08 16:33:20|24109.2|24089.2|24129.2|24109.2|24129.2|24109.2|24109.2|24089.2|23
1723134810000|2024-08-08 16:33:30|24130.2|24110.2|24144.2|24124.2|24144.2|24124.2|24130.2|24110.2|17
1723134820000|2024-08-08 16:33:40|24144.7|24124.7|24145.2|24125.2|24145.2|24125.2|24144.2|24124.2|14
1723134830000|2024-08-08 16:33:50|24147.2|24127.2|24152.7|24132.7|24152.7|24132.7|24147.2|24127.2|4
1723134840000|2024-08-08 16:34:00|24153.2|24133.2|24151.7|24131.7|24155.2|24135.2|24151.7|24131.7|74
1723134850000|2024-08-08 16:34:10|24149.2|24129.2|24149.2|24129.2|24149.2|24129.2|24147.2|24127.2|2
1723134860000|2024-08-08 16:34:20|24147.2|24127.2|24146.7|24126.7|24149.7|24129.7|24146.7|24126.7|5
1723134870000|2024-08-08 16:34:30|24144.2|24124.2|24136.7|24116.7|24144.2|24124.2|24136.7|24116.7|13
1723134880000|2024-08-08 16:34:40|24134.7|24114.7|24130.2|24110.2|24134.7|24114.7|24129.7|24109.7|3
1723134890000|2024-08-08 16:34:50|24131.7|24111.7|24129.2|24109.2|24131.7|24111.7|24128.7|24108.7|51
1723134900000|2024-08-08 16:35:00|24134.2|24114.2|24134.2|24114.2|24134.2|24114.2|24134.2|24114.2|13
1723134910000|2024-08-08 16:35:10|||||||||4
1723134920000|2024-08-08 16:35:20|24136.2|24116.2|24136.2|24116.2|24136.2|24116.2|24136.2|24116.2|5
1723134930000|2024-08-08 16:35:30|24134.2|24114.2|24139.2|24119.2|24139.2|24119.2|24134.2|24114.2|0
1723134950000|2024-08-08 16:35:50|24138.2|24118.2|24134.2|24114.2|24138.2|24118.2|24134.2|24114.2|15
1723134960000|2024-08-08 16:36:00|||||||||1
1723134970000|2024-08-08 16:36:10|||||||||2
1723134980000|2024-08-08 16:36:20|24132.7|24112.7|24123.7|24103.7|24132.7|24112.7|24123.7|24103.7|11
1723134990000|2024-08-08 16:36:30|24121.2|24101.2|24112.7|24092.7|24121.2|24101.2|24112.7|24092.7|61
1723135000000|2024-08-08 16:36:40|24113.2|24093.2|24113.2|24093.2|24113.2|24093.2|24113.2|24093.2|2
1723135010000|2024-08-08 16:36:50|24113.7|24093.7|24115.7|24095.7|24115.7|24095.7|24113.7|24093.7|1
1723135020000|2024-08-08 16:37:00|24116.7|24096.7|24118.7|24098.7|24118.7|24098.7|24116.7|24096.7|0
1723135040000|2024-08-08 16:37:20|||||||||2
1723135060000|2024-08-08 16:37:40|24118.1|24098.1|24113.6|24093.6|24118.1|24098.1|24113.6|24093.6|51
1723135070000|2024-08-08 16:37:50|24113.1|24093.1|24113.1|24093.1|24113.1|24093.1|24113.1|24093.1|6
1723135100000|2024-08-08 16:38:20|24116.6|24096.6|24116.6|24096.6|24116.6|24096.6|24116.6|24096.6|1
1723135110000|2024-08-08 16:38:30|24116.1|24096.1|24116.6|24096.6|24116.6|24096.6|24116.1|24096.1|30
1723135120000|2024-08-08 16:38:40|24116.1|24096.1|24119.1|24099.1|24119.1|24099.1|24116.1|24096.1|7
1723135140000|2024-08-08 16:39:00|24121.1|24101.1|24119.6|24099.6|24121.6|24101.6|24119.1|24099.1|6
1723135150000|2024-08-08 16:39:10|24119.1|24099.1|24115.6|24095.6|24119.1|24099.1|24115.6|24095.6|1
1723135160000|2024-08-08 16:39:20|24113.6|24093.6|24113.6|24093.6|24113.6|24093.6|24113.6|24093.6|2
1723135170000|2024-08-08 16:39:30|||||||||3
1723135180000|2024-08-08 16:39:40|24113.1|24093.1|24111.1|24091.1|24113.6|24093.6|24111.1|24091.1|0
1723135190000|2024-08-08 16:39:50|24111.6|24091.6|24111.6|24091.6|24111.6|24091.6|24111.6|24091.6|0
1723135200000|2024-08-08 16:40:00|24112.1|24092.1|24114.6|24094.6|24114.6|24094.6|24112.1|24092.1|2
1723135230000|2024-08-08 16:40:30|24116.6|24096.6|24123.6|24103.6|24123.6|24103.6|24116.6|24096.6|1
1723135240000|2024-08-08 16:40:40|||||||||4
1723135280000|2024-08-08 16:41:20|24125.6|24105.6|24128.6|24108.6|24128.6|24108.6|24125.6|24105.6|23
1723135290000|2024-08-08 16:41:30|||||||||9
1723135300000|2024-08-08 16:41:40|||||||||8
1723135310000|2024-08-08 16:41:50|24130.6|24110.6|24130.6|24110.6|24130.6|24110.6|24130.6|24110.6|37
1723135330000|2024-08-08 16:42:10|24128.6|24108.6|24126.6|24106.6|24129.1|24109.1|24126.6|24106.6|4
1723135350000|2024-08-08 16:42:30|24125.6|24105.6|24121.6|24101.6|24125.6|24105.6|24121.6|24101.6|4
1723135370000|2024-08-08 16:42:50|24122.1|24102.1|24122.6|24102.6|24122.6|24102.6|24122.1|24102.1|1
1723135380000|2024-08-08 16:43:00|24123.1|24103.1|24123.1|24103.1|24123.1|24103.1|24123.1|24103.1|0
1723135390000|2024-08-08 16:43:10|24125.1|24105.1|24125.1|24105.1|24125.1|24105.1|24125.1|24105.1|0
1723135420000|2024-08-08 16:43:40|24124.6|24104.6|24121.1|24101.1|24124.6|24104.6|24121.1|24101.1|4
1723135430000|2024-08-08 16:43:50|24115.1|24095.1|24112.6|24092.6|24115.1|24095.1|24112.6|24092.6|7
1723135440000|2024-08-08 16:44:00|24113.1|24093.1|24117.6|24097.6|24117.6|24097.6|24113.1|24093.1|1
1723135450000|2024-08-08 16:44:10|24118.1|24098.1|24123.1|24103.1|24123.1|24103.1|24118.1|24098.1|17
1723135460000|2024-08-08 16:44:20|24122.6|24102.6|24123.1|24103.1|24123.1|24103.1|24120.6|24100.6|0
1723135470000|2024-08-08 16:44:30|24120.6|24100.6|24120.1|24100.1|24120.6|24100.6|24119.6|24099.6|8
1723135480000|2024-08-08 16:44:40|24119.6|24099.6|24111.6|24091.6|24121.1|24099.6|24111.6|24081.1|4
1723135490000|2024-08-08 16:44:50|24121.1|24081.1|24121.1|24081.1|24121.1|24081.1|24121.1|24081.1|0
1723135500000|2024-08-08 16:45:00|24111.6|24091.6|24108.6|24088.6|24111.6|24091.6|24108.6|24088.6|4
1723135510000|2024-08-08 16:45:10|24108.1|24088.1|24108.1|24088.1|24108.6|24088.6|24108.1|24088.1|0
1723135520000|2024-08-08 16:45:20|24108.6|24088.6|24108.1|24088.1|24108.6|24088.6|24108.1|24088.1|1
1723135550000|2024-08-08 16:45:50|24108.6|24088.6|24108.1|24088.1|24108.6|24088.6|24108.1|24088.1|0
1723135570000|2024-08-08 16:46:10|24107.6|24087.6|24107.6|24087.6|24107.6|24087.6|24107.6|24087.6|0
1723135590000|2024-08-08 16:46:30|24108.1|24088.1|24108.1|24088.1|24108.1|24088.1|24108.1|24088.1|1
1723135600000|2024-08-08 16:46:40|24108.6|24088.6|24108.6|24088.6|24108.6|24088.6|24108.1|24088.1|0
1723135610000|2024-08-08 16:46:50|24108.1|24088.1|24121.6|24101.6|24121.6|24101.6|24108.1|24088.1|1
1723135620000|2024-08-08 16:47:00|24119.6|24099.6|24116.6|24096.6|24119.6|24099.6|24116.6|24096.6|9
1723135630000|2024-08-08 16:47:10|24114.6|24094.6|24112.1|24092.1|24114.6|24094.6|24112.1|24092.1|0
1723135640000|2024-08-08 16:47:20|24111.1|24091.1|24102.1|24082.1|24111.1|24091.1|24102.1|24082.1|2
1723135650000|2024-08-08 16:47:30|24101.6|24081.6|24101.1|24081.1|24101.6|24081.6|24101.1|24081.1|1
1723135660000|2024-08-08 16:47:40|24099.1|24079.1|24099.1|24079.1|24099.1|24079.1|24098.6|24078.6|0
1723135670000|2024-08-08 16:47:50|24101.1|24081.1|24101.1|24081.1|24101.1|24081.1|24101.1|24081.1|0
1723135680000|2024-08-08 16:48:00|24099.1|24079.1|24096.6|24076.6|24099.1|24079.1|24096.6|24076.6|1
1723135700000|2024-08-08 16:48:20|24096.1|24076.1|24096.1|24076.1|24096.6|24076.6|24096.1|24076.1|3
1723135710000|2024-08-08 16:48:30|24093.6|24073.6|24093.6|24073.6|24093.6|24073.6|24093.6|24073.6|4
1723135720000|2024-08-08 16:48:40|24092.6|24072.6|24092.6|24072.6|24092.6|24072.6|24092.6|24072.6|1
1723135730000|2024-08-08 16:48:50|24093.6|24073.6|24093.6|24073.6|24093.6|24073.6|24093.6|24073.6|2
1723135740000|2024-08-08 16:49:00|||||||||1
1723135750000|2024-08-08 16:49:10|24094.1|24074.1|24097.1|24077.1|24097.1|24077.1|24094.1|24074.1|6
1723135760000|2024-08-08 16:49:20|24097.6|24077.6|24098.6|24078.6|24098.6|24078.6|24097.6|24077.6|25
1723135770000|2024-08-08 16:49:30|||||||||1
1723135780000|2024-08-08 16:49:40|24100.6|24080.6|24089.6|24069.6|24100.6|24080.6|24089.6|24069.6|28
1723135790000|2024-08-08 16:49:50|24090.1|24070.1|24089.1|24069.1|24092.1|24072.1|24089.1|24069.1|6
1723135800000|2024-08-08 16:50:00|24089.6|24069.6|24095.6|24075.6|24095.6|24075.6|24089.6|24069.6|3
1723135820000|2024-08-08 16:50:20|||||||||1
1723135850000|2024-08-08 16:50:50|24095.1|24075.1|24095.1|24075.1|24095.1|24075.1|24095.1|24075.1|0
1723135860000|2024-08-08 16:51:00|24094.6|24074.6|24094.6|24074.6|24095.1|24075.1|24094.6|24074.6|3
1723135870000|2024-08-08 16:51:10|24095.1|24075.1|24095.1|24075.1|24095.1|24075.1|24095.1|24075.1|0
1723135900000|2024-08-08 16:51:40|24094.5|24074.5|24095.6|24075.6|24095.6|24075.6|24094.5|24074.5|0
1723135920000|2024-08-08 16:52:00|24095|24075|24095.6|24075.6|24095.6|24075.6|24095|24075|1
1723135930000|2024-08-08 16:52:10|24095.5|24075.5|24091.1|24071.1|24095.5|24075.5|24090.5|24070.5|1
1723135940000|2024-08-08 16:52:20|24090.5|24070.5|24090|24070|24090.5|24070.5|24090|24070|2
1723135950000|2024-08-08 16:52:30|24086.1|24066.1|24086.1|24066.1|24086.1|24066.1|24086.1|24066.1|0
1723135960000|2024-08-08 16:52:40|24086|24066|24086|24066|24086|24066|24086|24066|0
1723135970000|2024-08-08 16:52:50|||||||||2
1723135980000|2024-08-08 16:53:00|||||||||3
1723135990000|2024-08-08 16:53:10|24085.5|24065.5|24086|24066|24086|24066|24085.5|24065.5|2
1723136010000|2024-08-08 16:53:30|24085.5|24065.5|24086|24066|24086|24066|24085.5|24065.5|1
1723136020000|2024-08-08 16:53:40|24083.5|24063.5|24081|24061|24083.5|24063.5|24080.5|24060.5|4
1723136030000|2024-08-08 16:53:50|24080.5|24060.5|24076.5|24056.5|24080.5|24060.5|24076|24056|8
1723136050000|2024-08-08 16:54:10|24078.5|24058.5|24078.5|24058.5|24080.5|24060.5|24078.5|24058.5|6
1723136060000|2024-08-08 16:54:20|24076.5|24056.5|24074|24054|24076.5|24056.5|24073.5|24053.5|11
1723136070000|2024-08-08 16:54:30|24073.5|24053.5|24075.5|24055.5|24075.5|24055.5|24073.5|24053.5|1
1723136080000|2024-08-08 16:54:40|24078|24058|24086|24066|24086|24066|24078|24058|7
1723136090000|2024-08-08 16:54:50|24085.5|24065.5|24086|24066|24086|24066|24085.5|24065.5|0
1723136100000|2024-08-08 16:55:00|24085.5|24065.5|24083.5|24063.5|24085.5|24065.5|24083.5|24063.5|12
1723136110000|2024-08-08 16:55:10|24084.5|24064.5|24089|24069|24089|24069|24084.5|24064.5|8
1723136120000|2024-08-08 16:55:20|24091|24071|24091|24071|24091|24071|24091|24071|1
1723136130000|2024-08-08 16:55:30|24093|24073|24093|24073|24093|24073|24093|24073|0
1723136140000|2024-08-08 16:55:40|24093.5|24073.5|24093.5|24073.5|24093.5|24073.5|24093.5|24073.5|0
1723136160000|2024-08-08 16:56:00|24091.5|24071.5|24091.5|24071.5|24091.5|24071.5|24091.5|24071.5|2
1723136170000|2024-08-08 16:56:10|24089.5|24069.5|24088.5|24068.5|24089.5|24069.5|24088.5|24068.5|6
1723136180000|2024-08-08 16:56:20|24089|24069|24087.5|24067.5|24089|24069|24087|24067|5
1723136190000|2024-08-08 16:56:30|24089.5|24069.5|24089.5|24069.5|24090|24070|24089.5|24069.5|1
1723136200000|2024-08-08 16:56:40|24087.5|24067.5|24086.5|24066.5|24087.5|24067.5|24086.5|24066.5|2
1723136210000|2024-08-08 16:56:50|24087.5|24067.5|24087.5|24067.5|24090|24070|24087.5|24067.5|6
1723136240000|2024-08-08 16:57:20|24087|24067|24086.5|24066.5|24087|24067|24086.5|24066.5|3
1723136250000|2024-08-08 16:57:30|24086|24066|24084|24064|24086|24066|24084|24064|0
1723136260000|2024-08-08 16:57:40|24084.5|24064.5|24084.5|24064.5|24084.5|24064.5|24084.5|24064.5|0
1723136270000|2024-08-08 16:57:50|24079.5|24059.5|24077|24057|24079.5|24059.5|24077|24057|1
1723136280000|2024-08-08 16:58:00|24077.5|24057.5|24076.5|24056.5|24079.5|24059.5|24076.5|24056.5|0
1723136310000|2024-08-08 16:58:30|24076|24056|24071.5|24051.5|24076|24056|24071.5|24051.5|2
1723136330000|2024-08-08 16:58:50|24067.5|24047.5|24067.5|24047.5|24067.5|24047.5|24067.5|24047.5|1
1723136340000|2024-08-08 16:59:00|24067|24047|24072|24052|24072|24052|24067|24047|10
1723136350000|2024-08-08 16:59:10|||||||||1
1723136390000|2024-08-08 16:59:50|24074|24054|24073.5|24053.5|24074|24054|24071|24051|30
1723136400000|2024-08-08 17:00:00|24070.5|24050.5|24068.5|24048.5|24070.5|24050.5|24068|24048|23
1723136410000|2024-08-08 17:00:10|24065.5|24045.5|24063.5|24043.5|24065.5|24045.5|24063.5|24043.5|5
1723136420000|2024-08-08 17:00:20|||||||||2
1723136430000|2024-08-08 17:00:30|24063|24043|24063|24043|24063|24043|24063|24043|0
1723136450000|2024-08-08 17:00:50|24065.5|24045.5|24065.5|24045.5|24065.5|24045.5|24065.5|24045.5|2
1723136460000|2024-08-08 17:01:00|24066.5|24046.5|24066.5|24046.5|24066.5|24046.5|24066.5|24046.5|0
1723136470000|2024-08-08 17:01:10|24068.5|24048.5|24068.5|24048.5|24068.5|24048.5|24068.5|24048.5|0
1723136500000|2024-08-08 17:01:40|24069|24049|24071|24051|24071|24051|24069|24049|3
1723136520000|2024-08-08 17:02:00|24076|24056|24086.5|24066.5|24086.5|24066.5|24076|24056|5
1723136530000|2024-08-08 17:02:10|24091|24071|24093|24073|24093|24073|24088.5|24068.5|0
1723136540000|2024-08-08 17:02:20|24093.5|24073.5|24093.5|24073.5|24093.5|24073.5|24093.5|24073.5|0
1723136550000|2024-08-08 17:02:30|24093|24073|24093|24073|24093|24073|24093|24073|0
1723136570000|2024-08-08 17:02:50|24090.5|24070.5|24090.5|24070.5|24090.5|24070.5|24090.5|24070.5|1
1723136580000|2024-08-08 17:03:00|24091.5|24071.5|24091.5|24071.5|24091.5|24071.5|24091.5|24071.5|0
1723136590000|2024-08-08 17:03:10|24090.5|24070.5|24090|24070|24090.5|24070.5|24090|24070|6
1723136600000|2024-08-08 17:03:20|24090.5|24070.5|24090.5|24070.5|24090.5|24070.5|24090.5|24070.5|0
1723136620000|2024-08-08 17:03:40|24091|24071|24090.5|24070.5|24091|24071|24090.5|24070.5|9
1723136630000|2024-08-08 17:03:50|24091|24071|24091|24071|24091|24071|24091|24071|0
1723136640000|2024-08-08 17:04:00|24090.5|24070.5|24088.5|24068.5|24090.5|24070.5|24088.5|24068.5|0
1723136650000|2024-08-08 17:04:10|24093.5|24073.5|24088.5|24068.5|24093.5|24073.5|24088.5|24068.5|2
1723136660000|2024-08-08 17:04:20|24089|24069|24089|24069|24089|24069|24089|24069|1
1723136670000|2024-08-08 17:04:30|24088.5|24068.5|24088.5|24068.5|24089|24069|24088.5|24068.5|2
1723136680000|2024-08-08 17:04:40|24086.5|24066.5|24084|24064|24086.5|24066.5|24084|24064|5
1723136690000|2024-08-08 17:04:50|24085.5|24065.5|24086|24066|24086|24066|24084|24064|3
1723136700000|2024-08-08 17:05:00|24085.5|24065.5|24082.5|24062.5|24085.5|24065.5|24082.5|24062.5|5
1723136710000|2024-08-08 17:05:10|||||||||2
1723136720000|2024-08-08 17:05:20|||||||||1
1723136730000|2024-08-08 17:05:30|24080|24060|24080|24060|24080|24060|24080|24060|2
1723136740000|2024-08-08 17:05:40|24079.5|24059.5|24083.5|24063.5|24083.5|24063.5|24077.5|24057.5|8
1723136760000|2024-08-08 17:06:00|24088.5|24068.5|24093.5|24073.5|24098|24078|24088.5|24068.5|8
1723136800000|2024-08-08 17:06:40|||||||||1
1723136830000|2024-08-08 17:07:10|24093.4|24073.4|24093.4|24073.4|24093.4|24073.4|24093.4|24073.4|0
1723136840000|2024-08-08 17:07:20|||||||||1
1723136850000|2024-08-08 17:07:30|24092.9|24072.9|24092.9|24072.9|24092.9|24072.9|24092.9|24072.9|0
1723136870000|2024-08-08 17:07:50|24093.4|24073.4|24099|24079|24099|24079|24093.4|24073.4|2
1723136880000|2024-08-08 17:08:00|24104.9|24084.9|24109.9|24089.9|24109.9|24089.9|24104.9|24084.9|3
1723136890000|2024-08-08 17:08:10|24112.4|24092.4|24112.4|24092.4|24112.4|24092.4|24112.4|24092.4|2
1723136900000|2024-08-08 17:08:20|24114.4|24094.4|24114.9|24094.9|24114.9|24094.9|24114.4|24094.4|10
1723136940000|2024-08-08 17:09:00|24116.9|24096.9|24116.9|24096.9|24116.9|24096.9|24116.9|24096.9|1
1723136950000|2024-08-08 17:09:10|24117.4|24097.4|24117.4|24097.4|24117.4|24097.4|24117.4|24097.4|1
1723136960000|2024-08-08 17:09:20|24119.4|24099.4|24119.4|24099.4|24119.4|24099.4|24119.4|24099.4|10
1723136970000|2024-08-08 17:09:30|24130.9|24090.9|24134.4|24114.4|24134.4|24114.4|24126.4|24090.9|2
1723136980000|2024-08-08 17:09:40|24132.4|24112.4|24132.4|24112.4|24132.4|24112.4|24132.4|24112.4|2
1723136990000|2024-08-08 17:09:50|24134.4|24114.4|24134.4|24114.4|24134.4|24114.4|24134.4|24114.4|2
1723137000000|2024-08-08 17:10:00|24131.9|24111.9|24129.4|24109.4|24131.9|24111.9|24129.4|24109.4|3
1723137010000|2024-08-08 17:10:10|24128.9|24108.9|24124.4|24104.4|24128.9|24108.9|24121.9|24101.9|8
1723137020000|2024-08-08 17:10:20|||||||||1
1723137050000|2024-08-08 17:10:50|24122.4|24102.4|24119.4|24099.4|24122.4|24102.4|24119.4|24099.4|1
1723137060000|2024-08-08 17:11:00|24123.9|24103.9|24123.9|24103.9|24123.9|24103.9|24123.9|24103.9|5
1723137070000|2024-08-08 17:11:10|||||||||3
1723137090000|2024-08-08 17:11:30|||||||||5
1723137120000|2024-08-08 17:12:00|||||||||1
1723137130000|2024-08-08 17:12:10|24124.4|24104.4|24124.4|24104.4|24124.4|24104.4|24124.4|24104.4|0
1723137140000|2024-08-08 17:12:20|24123.9|24103.9|24123.9|24103.9|24123.9|24103.9|24123.9|24103.9|0
1723137150000|2024-08-08 17:12:30|||||||||1
1723137170000|2024-08-08 17:12:50|24123.4|24103.4|24123.4|24103.4|24123.4|24103.4|24123.4|24103.4|3
1723137180000|2024-08-08 17:13:00|24121.4|24101.4|24101.9|24081.9|24121.4|24101.4|24101.9|24081.9|54
1723137190000|2024-08-08 17:13:10|24103.9|24083.9|24103.9|24083.9|24103.9|24083.9|24103.9|24083.9|1
1723137200000|2024-08-08 17:13:20|24104.4|24084.4|24107.4|24087.4|24107.4|24087.4|24104.4|24084.4|2
1723137210000|2024-08-08 17:13:30|24104.9|24084.9|24102.4|24082.4|24104.9|24084.9|24102.4|24082.4|1
1723137220000|2024-08-08 17:13:40|||||||||1
1723137230000|2024-08-08 17:13:50|24101.4|24081.4|24101.4|24081.4|24101.4|24081.4|24101.4|24081.4|2
1723137240000|2024-08-08 17:14:00|24099.4|24079.4|24099.4|24079.4|24099.4|24079.4|24099.4|24079.4|3
1723137250000|2024-08-08 17:14:10|||||||||1
1723137260000|2024-08-08 17:14:20|24101.4|24081.4|24104.4|24084.4|24104.4|24084.4|24101.4|24081.4|4
1723137270000|2024-08-08 17:14:30|24104.9|24084.9|24104.9|24084.9|24104.9|24084.9|24104.9|24084.9|6
1723137280000|2024-08-08 17:14:40|24105.4|24085.4|24104.9|24084.9|24109.4|24089.4|24104.9|24084.9|0
1723137290000|2024-08-08 17:14:50|24104.4|24084.4|24104.4|24084.4|24104.4|24084.4|24104.4|24084.4|0
1723137300000|2024-08-08 17:15:00|24109.4|24089.4|24117.4|24097.4|24117.4|24097.4|24109.4|24089.4|2
1723137310000|2024-08-08 17:15:10|24116.9|24096.9|24116.9|24096.9|24116.9|24096.9|24116.9|24096.9|14
1723137320000|2024-08-08 17:15:20|24114.4|24094.4|24114.4|24094.4|24114.4|24094.4|24114.4|24094.4|16
1723137330000|2024-08-08 17:15:30|24112.4|24092.4|24112.4|24092.4|24112.4|24092.4|24112.4|24092.4|3
1723137350000|2024-08-08 17:15:50|24111.9|24091.9|24111.9|24091.9|24111.9|24091.9|24111.9|24091.9|0
1723137360000|2024-08-08 17:16:00|24112.4|24092.4|24111.9|24091.9|24114.4|24094.4|24111.9|24091.9|0
1723137370000|2024-08-08 17:16:10|24111.4|24091.4|24111.4|24091.4|24111.4|24091.4|24111.4|24091.4|0
1723137380000|2024-08-08 17:16:20|24111.9|24091.9|24111.9|24091.9|24111.9|24091.9|24111.9|24091.9|5
1723137390000|2024-08-08 17:16:30|24111.4|24091.4|24111.4|24091.4|24111.4|24091.4|24111.4|24091.4|0
1723137410000|2024-08-08 17:16:50|||||||||1
1723137420000|2024-08-08 17:17:00|24110.9|24090.9|24111.4|24091.4|24111.4|24091.4|24110.9|24090.9|3
1723137430000|2024-08-08 17:17:10|24110.9|24090.9|24108.9|24088.9|24110.9|24090.9|24108.9|24088.9|0
1723137460000|2024-08-08 17:17:40|24106.9|24086.9|24106.9|24086.9|24106.9|24086.9|24106.9|24086.9|0
1723137480000|2024-08-08 17:18:00|24104.4|24084.4|24104.4|24084.4|24104.4|24084.4|24104.4|24084.4|1
1723137490000|2024-08-08 17:18:10|24104.9|24084.9|24106.9|24086.9|24106.9|24086.9|24104.9|24084.9|5
1723137500000|2024-08-08 17:18:20|24107.4|24087.4|24106.9|24086.9|24107.4|24087.4|24106.9|24086.9|1
1723137530000|2024-08-08 17:18:50|24107.4|24087.4|24107.4|24087.4|24107.4|24087.4|24107.4|24087.4|5
1723137540000|2024-08-08 17:19:00|||||||||1
1723137580000|2024-08-08 17:19:40|||||||||1
1723137590000|2024-08-08 17:19:50|||||||||2
1723137600000|2024-08-08 17:20:00|24107.9|24087.9|24109.9|24089.9|24109.9|24089.9|24107.9|24087.9|1
1723137610000|2024-08-08 17:20:10|24118.4|24098.4|24126.9|24106.9|24126.9|24106.9|24118.4|24098.4|33
1723137620000|2024-08-08 17:20:20|||||||||1
1723137630000|2024-08-08 17:20:30|||||||||3
1723137640000|2024-08-08 17:20:40|24126.4|24106.4|24126.4|24106.4|24126.4|24106.4|24126.4|24106.4|17
1723137660000|2024-08-08 17:21:00|24124.4|24104.4|24119.4|24099.4|24124.4|24104.4|24119.4|24099.4|0
1723137670000|2024-08-08 17:21:10|24121.4|24101.4|24121.4|24101.4|24121.4|24101.4|24121.4|24101.4|3
1723137680000|2024-08-08 17:21:20|24123.9|24103.9|24124.4|24104.4|24124.4|24104.4|24123.9|24103.9|2
1723137690000|2024-08-08 17:21:30|24126.4|24106.4|24126.9|24106.9|24126.9|24106.9|24124.4|24104.4|1
1723137710000|2024-08-08 17:21:50|24126.4|24106.4|24123.9|24103.9|24126.4|24106.4|24123.9|24103.9|2
1723137720000|2024-08-08 17:22:00|24126.4|24106.4|24126.4|24106.4|24126.4|24106.4|24126.4|24106.4|8
1723137730000|2024-08-08 17:22:10|24126.9|24106.9|24126.9|24106.9|24127.4|24107.4|24126.9|24106.9|0
1723137740000|2024-08-08 17:22:20|24127.4|24107.4|24127.4|24107.4|24127.4|24107.4|24127.4|24107.4|9
1723137760000|2024-08-08 17:22:40|24126.9|24106.9|24116.9|24096.9|24127.4|24107.4|24116.9|24096.9|74
1723137770000|2024-08-08 17:22:50|24116.4|24096.4|24111.3|24091.3|24116.4|24096.4|24111.3|24091.3|1
1723137780000|2024-08-08 17:23:00|24110.8|24090.8|24110.8|24090.8|24111.3|24091.3|24110.8|24090.8|0
1723137790000|2024-08-08 17:23:10|24111.3|24091.3|24111.8|24091.8|24111.8|24091.8|24111.3|24091.3|1
1723137800000|2024-08-08 17:23:20|24116.3|24096.3|24116.3|24096.3|24116.3|24096.3|24116.3|24096.3|0
1723137810000|2024-08-08 17:23:30|||||||||1
1723137820000|2024-08-08 17:23:40|24115.8|24095.8|24115.8|24095.8|24115.8|24095.8|24115.8|24095.8|3
1723137830000|2024-08-08 17:23:50|24116.8|24096.8|24118.8|24098.8|24118.8|24098.8|24116.8|24096.8|1
1723137840000|2024-08-08 17:24:00|24118.3|24098.3|24115.8|24095.8|24118.3|24098.3|24115.8|24095.8|1
1723137850000|2024-08-08 17:24:10|24116.3|24096.3|24116.3|24096.3|24116.3|24096.3|24116.3|24096.3|0
1723137860000|2024-08-08 17:24:20|24116.8|24096.8|24116.8|24096.8|24116.8|24096.8|24116.8|24096.8|0
1723137870000|2024-08-08 17:24:30|24116.3|24096.3|24113.8|24093.8|24119.3|24099.3|24113.8|24093.8|11
1723137880000|2024-08-08 17:24:40|24111.8|24091.8|24111.3|24091.3|24111.8|24091.8|24111.3|24091.3|3
1723137890000|2024-08-08 17:24:50|24110.8|24090.8|24106.3|24086.3|24110.8|24090.8|24106.3|24086.3|38
1723137900000|2024-08-08 17:25:00|24104.8|24084.8|24110.8|24090.8|24110.8|24090.8|24102.8|24082.8|10
1723137910000|2024-08-08 17:25:10|24115.3|24095.3|24121.8|24101.8|24121.8|24101.8|24115.3|24095.3|10
1723137920000|2024-08-08 17:25:20|||||||||10
1723137940000|2024-08-08 17:25:40|||||||||6
1723137960000|2024-08-08 17:26:00|24121.3|24101.3|24121.8|24101.8|24121.8|24101.8|24121.3|24101.3|4
1723137980000|2024-08-08 17:26:20|24121.3|24101.3|24116.8|24096.8|24121.3|24101.3|24116.8|24096.8|30
1723137990000|2024-08-08 17:26:30|24113.3|24093.3|24109.3|24089.3|24113.3|24093.3|24108.8|24088.8|6
1723138000000|2024-08-08 17:26:40|24108.8|24088.8|24108.8|24088.8|24108.8|24088.8|24108.8|24088.8|0
1723138010000|2024-08-08 17:26:50|24109.3|24089.3|24109.3|24089.3|24109.3|24089.3|24109.3|24089.3|0
1723138020000|2024-08-08 17:27:00|24109.8|24089.8|24111.8|24091.8|24111.8|24091.8|24109.8|24089.8|0
1723138030000|2024-08-08 17:27:10|24111.3|24091.3|24109.3|24089.3|24111.3|24091.3|24109.3|24089.3|0
1723138040000|2024-08-08 17:27:20|24111.3|24091.3|24111.3|24091.3|24111.8|24091.8|24111.3|24091.3|0
1723138050000|2024-08-08 17:27:30|24113.3|24093.3|24109.3|24089.3|24113.8|24093.8|24109.3|24089.3|1
1723138060000|2024-08-08 17:27:40|24109.8|24089.8|24111.3|24091.3|24113.3|24093.3|24109.8|24089.8|0
1723138070000|2024-08-08 17:27:50|||||||||2
1723138080000|2024-08-08 17:28:00|24111.8|24091.8|24109.3|24089.3|24114.3|24094.3|24109.3|24089.3|6
1723138090000|2024-08-08 17:28:10|||||||||2
1723138100000|2024-08-08 17:28:20|||||||||1
1723138110000|2024-08-08 17:28:30|24111.8|24091.8|24111.8|24091.8|24111.8|24091.8|24111.8|24091.8|1
1723138120000|2024-08-08 17:28:40|24109.3|24089.3|24109.3|24089.3|24109.3|24089.3|24108.8|24088.8|2
1723138130000|2024-08-08 17:28:50|24111.3|24091.3|24111.3|24091.3|24111.3|24091.3|24111.3|24091.3|1
1723138140000|2024-08-08 17:29:00|24109.8|24089.8|24111.3|24091.3|24114.3|24094.3|24109.8|24089.8|4
1723138150000|2024-08-08 17:29:10|24109.3|24089.3|24109.3|24089.3|24113.8|24093.8|24109.3|24089.3|12
1723138160000|2024-08-08 17:29:20|24109.8|24089.8|24109.3|24089.3|24109.8|24089.8|24109.3|24089.3|4
1723138170000|2024-08-08 17:29:30|||||||||6
1723138180000|2024-08-08 17:29:40|24109.8|24089.8|24108.8|24088.8|24109.8|24089.8|24108.8|24088.8|45
1723138190000|2024-08-08 17:29:50|24105.3|24085.3|24084.3|24064.3|24106.8|24086.8|24084.3|24064.3|37
1723138200000|2024-08-08 17:30:00|24086.8|24066.8|24086.8|24066.8|24086.8|24066.8|24086.8|24066.8|0
1723191300000|2024-08-09 08:15:00|24107.7|24067.7|24076.3|24056.3|24117.2|24097.2|24076.3|24056.3|46
1723191310000|2024-08-09 08:15:10|24072.2|24052.2|24070.8|24050.8|24078.3|24058.3|24070.8|24050.8|16
1723191320000|2024-08-09 08:15:20|24068.8|24048.8|24023.3|24003.3|24068.8|24048.8|24015.8|23995.8|18
1723191330000|2024-08-09 08:15:30|24025.3|24005.3|24005.3|23985.3|24028.9|24005.3|24005.3|23982.8|8
1723191340000|2024-08-09 08:15:40|24002.3|23982.3|23998.4|23978.4|24008.9|23982.3|23991.9|23962.8|29
1723191350000|2024-08-09 08:15:50|23999.4|23979.4|24038.9|24018.9|24044.8|24019.4|23996.9|23976.9|13
1723191360000|2024-08-09 08:16:00|24039.4|24019.4|24040.9|24020.9|24043.4|24023.4|24038.9|24018.9|1
1723191370000|2024-08-09 08:16:10|24050.9|24010.9|24106.9|24046.9|24106.9|24057.8|24039.4|24010.9|24
1723191380000|2024-08-09 08:16:20|24075.3|24055.3|24055.8|24015.8|24075.3|24055.3|24055.8|24015.8|3
1723191390000|2024-08-09 08:16:30|24045.3|24025.3|24023.4|24003.4|24053.3|24025.3|24023.4|23992.8|6
1723191400000|2024-08-09 08:16:40|24022.9|24002.9|24018.9|23998.9|24022.9|24002.9|24018.9|23998.9|0
1723191410000|2024-08-09 08:16:50|24017.9|23997.9|24000.4|23980.4|24017.9|23997.9|24000.4|23980.4|7
1723191420000|2024-08-09 08:17:00|24012.9|23972.9|24022.9|24002.9|24022.9|24002.9|24003.4|23972.9|10
1723191430000|2024-08-09 08:17:10|24023.4|24003.4|24013.9|23993.9|24023.9|24003.9|24013.9|23993.9|22
1723191440000|2024-08-09 08:17:20|24018.4|23998.4|24014.8|23994.8|24018.9|23998.9|24012.3|23992.3|14
1723191450000|2024-08-09 08:17:30|24016.9|23996.9|24028.4|24008.4|24031.9|24011.8|24016.9|23986.9|3
1723191460000|2024-08-09 08:17:40|24037.9|23997.9|24018.9|23998.9|24037.9|24004.9|24018.9|23997.9|2
1723191470000|2024-08-09 08:17:50|24018.4|23998.4|24016.4|23996.4|24018.4|23998.4|24016.4|23996.4|0
1723191480000|2024-08-09 08:18:00|24021.8|24001.8|24010.4|23990.4|24021.8|24001.8|24010.4|23990.4|2
1723191490000|2024-08-09 08:18:10|24001.4|23981.4|23993.9|23973.9|24001.4|23981.4|23993.9|23973.9|1
1723191500000|2024-08-09 08:18:20|23991.4|23971.4|23991.4|23971.4|23991.8|23971.8|23991.4|23971.4|1
1723191510000|2024-08-09 08:18:30|23991.8|23971.8|23990.9|23970.9|23993.9|23973.9|23986.4|23966.4|11
1723191520000|2024-08-09 08:18:40|23991.4|23971.4|24000.9|23980.9|24005.9|23980.9|23990.9|23965.9|2
1723191530000|2024-08-09 08:18:50|24000.4|23980.4|24000.4|23980.4|24000.4|23980.4|24000.4|23980.4|0
1723191540000|2024-08-09 08:19:00|23998.4|23978.4|23998.4|23978.4|23998.4|23978.4|23997.9|23977.9|0
1723191550000|2024-08-09 08:19:10|23998.9|23978.9|24000.9|23980.9|24000.9|23980.9|23998.9|23978.9|3
1723191560000|2024-08-09 08:19:20|24001.4|23981.4|23998.9|23978.9|24002.9|23982.9|23998.9|23978.9|1
1723191570000|2024-08-09 08:19:30|23996.8|23976.8|23977|23957|23996.8|23976.8|23977|23957|10
1723191580000|2024-08-09 08:19:40|23972.9|23952.9|23960.9|23940.9|23972.9|23952.9|23960.9|23940.9|8
1723191590000|2024-08-09 08:19:50|23958.4|23938.4|23961.4|23941.4|23962.9|23942.9|23955.9|23935.9|23
1723191600000|2024-08-09 08:20:00|23963.4|23943.4|23974.5|23954.5|23974.5|23954.5|23963.4|23943.4|12
1723191610000|2024-08-09 08:20:10|23974|23954|23966.5|23946.5|23979.5|23959.5|23966|23946|13
1723191620000|2024-08-09 08:20:20|23967|23947|23979|23959|23981.5|23961.5|23967|23947|5
1723191630000|2024-08-09 08:20:30|23978.5|23958.5|23976.9|23956.9|23978.5|23958.5|23976.5|23956.5|0
1723191640000|2024-08-09 08:20:40|23979|23959|23993|23973|23995.5|23975.5|23978.5|23958.5|4
1723191650000|2024-08-09 08:20:50|23991|23971|23987.1|23967.1|23991|23971|23987.1|23967.1|1
1723191660000|2024-08-09 08:21:00|23982.1|23962.1|23978|23958|23982.1|23962.1|23978|23958|0
1723191670000|2024-08-09 08:21:10|23982.1|23962.1|23983|23963|23983|23963|23982.1|23962.1|1
1723191680000|2024-08-09 08:21:20|23986|23966|23986.9|23966.9|23986.9|23966.9|23986|23966|0
1723191690000|2024-08-09 08:21:30|23993|23973|24001|23981|24001|23981|23993|23973|5
1723191700000|2024-08-09 08:21:40|24003|23983|23996|23976|24003|23983|23996|23976|1
1723191710000|2024-08-09 08:21:50|23995.5|23975.5|23992.5|23972.5|23995.5|23975.5|23992.5|23972.5|0
1723191720000|2024-08-09 08:22:00|23990.5|23970.5|23988.5|23968.5|23990.5|23970.5|23988.5|23968.5|0
1723191730000|2024-08-09 08:22:10|23984.4|23964.4|23959.6|23939.6|23984.4|23964.4|23959.6|23931|32
1723191740000|2024-08-09 08:22:20|23960|23940|23947.1|23927.1|23960|23940|23947.1|23927.1|10
1723191750000|2024-08-09 08:22:30|23946.6|23926.6|23944.6|23924.6|23947.1|23927.1|23942.5|23922.5|0
1723191760000|2024-08-09 08:22:40|23945|23925|23937.1|23917.1|23945|23925|23937.1|23917.1|9
1723191770000|2024-08-09 08:22:50|23934.6|23914.6|23927.5|23907.5|23934.6|23914.6|23926.6|23906.6|4
1723191780000|2024-08-09 08:23:00|23931.6|23911.6|23934.6|23914.6|23935|23915|23931.6|23911.6|11
1723191790000|2024-08-09 08:23:10|23934.1|23914.1|23927.1|23907.1|23934.1|23914.1|23926.6|23906.6|7
1723191800000|2024-08-09 08:23:20|23926.6|23906.6|23922.1|23902.1|23926.6|23906.6|23917.5|23897.5|2
1723191820000|2024-08-09 08:23:40|23925.5|23905.5|23926.6|23906.6|23927.5|23907.5|23925.5|23905.5|5
1723191830000|2024-08-09 08:23:50|23925.6|23905.6|23921.1|23901.1|23925.6|23905.6|23921.1|23901.1|0
1723191840000|2024-08-09 08:24:00|23920.6|23900.6|23918.6|23898.6|23921.1|23901.1|23918.6|23898.6|0
1723191850000|2024-08-09 08:24:10|23919.1|23899.1|23919.1|23899.1|23919.1|23899.1|23919.1|23899.1|6
1723191860000|2024-08-09 08:24:20|23921.1|23901.1|23939.5|23919.5|23939.5|23919.5|23916.6|23890|23
1723191870000|2024-08-09 08:24:30|23941.6|23921.6|23945.5|23925.5|23945.5|23925.5|23941.6|23921.6|7
1723191890000|2024-08-09 08:24:50|23945|23925|23942|23922|23946.6|23926.6|23942|23922|2
1723191900000|2024-08-09 08:25:00|23940|23920|23937|23917|23940|23920|23936.6|23916.6|5
1723191910000|2024-08-09 08:25:10|23936.1|23916.1|23936.1|23916.1|23936.1|23916.1|23936.1|23916.1|0
1723191920000|2024-08-09 08:25:20|23934.1|23914.1|23923.6|23903.6|23941.1|23914.1|23923.6|23897|1
1723191930000|2024-08-09 08:25:30|23923.1|23903.1|23917|23897|23923.1|23903.1|23917|23897|1
1723191940000|2024-08-09 08:25:40|23914.5|23894.5|23914.5|23894.5|23914.5|23894.5|23914.5|23894.5|0
1723191950000|2024-08-09 08:25:50|23919.5|23899.5|23919.5|23899.5|23919.5|23899.5|23919.5|23899.5|1
1723191960000|2024-08-09 08:26:00|23920|23900|23935.5|23915.5|23935.5|23915.5|23920|23900|15
1723191970000|2024-08-09 08:26:10|||||||||1
1723191980000|2024-08-09 08:26:20|23933|23913|23934.4|23914.4|23934.4|23914.4|23933|23913|7
1723191990000|2024-08-09 08:26:30|23940.5|23920.5|23926|23906|23941|23920.5|23926|23901|1
1723192000000|2024-08-09 08:26:40|23923.9|23903.9|23924.4|23904.4|23928.9|23908.9|23923.9|23903.9|1
1723192010000|2024-08-09 08:26:50|23923.9|23903.9|23921.4|23901.4|23923.9|23903.9|23921.4|23901.4|5
1723192020000|2024-08-09 08:27:00|23921.9|23901.9|23923.5|23903.5|23923.9|23903.9|23921.9|23901.9|1
1723192030000|2024-08-09 08:27:10|23921.4|23901.4|23921.4|23901.4|23921.4|23901.4|23921.4|23901.4|0
1723192040000|2024-08-09 08:27:20|23921.9|23901.9|23923.9|23903.9|23924.9|23904.9|23921.9|23901.9|1
1723192060000|2024-08-09 08:27:40|23926|23906|23939.4|23919.4|23939.4|23919.4|23926|23906|0
1723192070000|2024-08-09 08:27:50|23941.4|23921.4|23941.4|23921.4|23941.4|23921.4|23941.4|23921.4|0
1723192080000|2024-08-09 08:28:00|||||||||2
1723192090000|2024-08-09 08:28:10|23940.9|23920.9|23936.4|23916.4|23943.9|23920.9|23936.4|23903.9|1
1723192110000|2024-08-09 08:28:30|23934.4|23914.4|23936.9|23916.9|23936.9|23916.9|23932.4|23912.4|0
1723192120000|2024-08-09 08:28:40|23936.4|23916.4|23936.4|23916.4|23936.9|23916.9|23936.4|23916.4|4
1723192130000|2024-08-09 08:28:50|23938.4|23918.4|23938.9|23918.9|23938.9|23918.9|23938.4|23918.4|1
1723192140000|2024-08-09 08:29:00|23941.9|23921.9|23943.3|23923.3|23943.3|23923.3|23941.9|23921.9|4
1723192150000|2024-08-09 08:29:10|23947.4|23927.4|23970.3|23950.3|23970.3|23950.3|23947.4|23927.4|13
1723192160000|2024-08-09 08:29:20|23971.8|23951.8|23983.8|23963.8|23983.8|23963.8|23971.8|23951.8|5
1723192180000|2024-08-09 08:29:40|23990.3|23970.3|23998.3|23978.3|23998.3|23978.3|23990.3|23970.3|9
1723192190000|2024-08-09 08:29:50|24000.3|23980.3|24000.3|23980.3|24000.3|23980.3|24000.3|23980.3|0
1723192200000|2024-08-09 08:30:00|24000.8|23980.8|24008.3|23988.3|24008.3|23988.3|24000.8|23980.8|2
1723192210000|2024-08-09 08:30:10|24010.8|23990.8|24039.9|24019.9|24047.8|24027.8|24010.8|23990.8|9
1723192220000|2024-08-09 08:30:20|24000.2|23960.2|23958.4|23938.4|24000.2|23960.2|23958|23929.9|12
1723192230000|2024-08-09 08:30:30|23958.9|23938.9|23958.9|23938.9|23961.4|23941.4|23958.9|23938.9|1
1723192240000|2024-08-09 08:30:40|23950.9|23930.9|23945.9|23925.9|23950.9|23930.9|23945.9|23925.9|2
1723192250000|2024-08-09 08:30:50|23948|23928|23960.9|23920.9|23960.9|23928.4|23948|23920.9|0
1723192260000|2024-08-09 08:31:00|23950.5|23930.5|23948|23928|23950.5|23930.5|23948|23928|2
1723192270000|2024-08-09 08:31:10|23945.9|23925.9|23953.9|23913.9|23953.9|23925.9|23939.4|23906.9|1
1723192280000|2024-08-09 08:31:20|23954.9|23914.9|23946.4|23926.4|23956.9|23926.4|23946.4|23914.9|0
1723192290000|2024-08-09 08:31:30|23948.4|23928.4|23948.4|23928.4|23948.4|23928.4|23948.4|23928.4|0
1723192300000|2024-08-09 08:31:40|23947.4|23927.4|23959.4|23939.4|23964.9|23939.4|23947.4|23924.9|6
1723192330000|2024-08-09 08:32:10|23958.9|23938.9|23966.9|23946.9|23966.9|23946.9|23958.9|23938.9|3
1723192340000|2024-08-09 08:32:20|23968.9|23948.9|23968.9|23948.9|23969.4|23949.4|23968.9|23948.9|1
1723192360000|2024-08-09 08:32:40|23971.4|23951.4|23984.8|23964.8|23985.8|23964.8|23968.9|23945.8|6
1723192370000|2024-08-09 08:32:50|23991.4|23971.4|23992.8|23972.8|23992.8|23972.8|23991.4|23971.4|1
1723192390000|2024-08-09 08:33:10|23992.3|23972.3|23989.4|23969.4|23992.3|23972.3|23988.4|23968.4|2
1723192400000|2024-08-09 08:33:20|23988.9|23968.9|23974.4|23954.4|23988.9|23968.9|23974.4|23954.4|1
1723192410000|2024-08-09 08:33:30|23976.4|23956.4|23986.4|23966.4|23993.9|23966.4|23976.4|23951.9|0
1723192420000|2024-08-09 08:33:40|23988.9|23968.9|23999.4|23979.4|24008.9|23979.4|23988.9|23966.9|0
1723192430000|2024-08-09 08:33:50|24001.4|23981.4|24001.4|23981.4|24001.4|23981.4|24001.4|23981.4|0
1723192440000|2024-08-09 08:34:00|24004.4|23984.4|24009.4|23989.4|24009.4|23989.4|24004.4|23984.4|1
1723192460000|2024-08-09 08:34:20|24000.4|23980.4|23994.4|23974.4|24000.4|23980.4|23994.4|23974.4|3
1723192470000|2024-08-09 08:34:30|23993.9|23973.9|23991.9|23971.9|23993.9|23973.9|23991.4|23971.4|2
1723192480000|2024-08-09 08:34:40|23989.8|23969.8|23990.3|23970.3|23990.3|23970.3|23989.8|23969.8|0
1723192490000|2024-08-09 08:34:50|23989.8|23969.8|23989.8|23969.8|23989.8|23969.8|23989.8|23969.8|0
1723192500000|2024-08-09 08:35:00|23987.8|23967.8|23980.3|23960.3|23987.8|23967.8|23974.8|23945.3|3
1723192510000|2024-08-09 08:35:10|23981.3|23961.3|23981.3|23961.3|23981.3|23961.3|23981.3|23961.3|3
1723192520000|2024-08-09 08:35:20|23990.8|23950.8|23974.4|23954.4|23998.9|23954.4|23973.4|23938.9|0
1723192530000|2024-08-09 08:35:30|23973.4|23953.4|23971.4|23951.4|23973.4|23953.4|23971.4|23951.4|0
1723192540000|2024-08-09 08:35:40|23980.9|23940.9|23980.4|23960.4|23985.9|23960.4|23976.4|23940.9|1
1723192550000|2024-08-09 08:35:50|23990.9|23950.9|23990.9|23950.9|23990.9|23950.9|23990.9|23950.9|1
1723192560000|2024-08-09 08:36:00|23986.4|23966.4|23991.4|23971.4|23991.4|23971.4|23986.4|23966.4|1
1723192570000|2024-08-09 08:36:10|24001.8|23961.8|24001.8|23961.8|24001.8|23971.4|23991.4|23961.8|0
1723192580000|2024-08-09 08:36:20|23991.4|23971.4|23991.4|23971.4|23991.4|23971.4|23991.4|23971.4|1
1723192600000|2024-08-09 08:36:40|23990.9|23970.9|23987.4|23967.4|23990.9|23970.9|23987.4|23967.4|1
1723192610000|2024-08-09 08:36:50|23988.4|23968.4|23988.9|23968.9|23988.9|23968.9|23986.8|23966.8|0
1723192620000|2024-08-09 08:37:00|23988.4|23968.4|23988.9|23968.9|23988.9|23968.9|23988.4|23968.4|0
1723192630000|2024-08-09 08:37:10|23988.4|23968.4|24003.9|23983.9|24014.8|23984.3|23984.3|23964.3|25
1723192640000|2024-08-09 08:37:20|24001.4|23981.4|24001.8|23981.8|24001.8|23981.8|24001.4|23981.4|1
1723192650000|2024-08-09 08:37:30|24003.9|23983.9|24003.9|23983.9|24003.9|23983.9|24003.9|23983.9|0
1723192670000|2024-08-09 08:37:50|24001.4|23981.4|23985.8|23965.8|24001.4|23981.4|23985.8|23965.8|4
1723192680000|2024-08-09 08:38:00|23986.2|23966.2|23985.8|23965.8|23986.2|23966.2|23985.8|23965.8|0
1723192700000|2024-08-09 08:38:20|23985.3|23965.3|23978.4|23958.4|23987.9|23965.3|23978.4|23947.9|0
1723192720000|2024-08-09 08:38:40|23981.4|23961.4|23981.4|23961.4|23981.4|23961.4|23981.4|23961.4|1
1723192740000|2024-08-09 08:39:00|23981.8|23961.8|23981.4|23961.4|23981.8|23961.8|23981.4|23961.4|0
1723192750000|2024-08-09 08:39:10|23983.4|23963.4|23980.9|23960.9|23983.4|23963.4|23980.9|23960.9|0
1723192760000|2024-08-09 08:39:20|23981.4|23961.4|23983.4|23963.4|23983.4|23963.4|23981.4|23961.4|0
1723192770000|2024-08-09 08:39:30|23982.9|23962.9|23964.4|23944.4|23983.4|23963.4|23964.4|23944.4|12
1723192780000|2024-08-09 08:39:40|23965.4|23945.4|23967.4|23947.4|23967.4|23947.4|23965.4|23945.4|0
1723192800000|2024-08-09 08:40:00|23976.9|23936.9|23960.4|23940.4|23976.9|23946.9|23959.4|23936.9|1
1723192810000|2024-08-09 08:40:10|23970.9|23930.9|23970.9|23930.9|23970.9|23930.9|23970.9|23930.9|0
1723192820000|2024-08-09 08:40:20|23963.4|23943.4|23963.4|23943.4|23963.4|23943.4|23963.4|23943.4|0
1723192830000|2024-08-09 08:40:30|23967.4|23947.4|23967.4|23947.4|23967.4|23947.4|23967.4|23947.4|0
1723192850000|2024-08-09 08:40:50|23972.4|23952.4|23972.4|23952.4|23972.4|23952.4|23972.4|23952.4|0
1723192870000|2024-08-09 08:41:10|23971.5|23951.5|23962.4|23942.4|23971.5|23951.5|23962.4|23942.4|0
1723192900000|2024-08-09 08:41:40|23961.5|23941.5|23959.4|23939.4|23961.5|23941.5|23959.4|23939.4|0
1723192930000|2024-08-09 08:42:10|23969.9|23929.9|23962.4|23942.4|23969.9|23942.4|23960.4|23929.9|0
1723192940000|2024-08-09 08:42:20|23957.4|23937.4|23954.4|23934.4|23957.4|23937.4|23954.4|23934.4|3
1723192950000|2024-08-09 08:42:30|23954|23934|23951.9|23931.9|23954|23934|23951.9|23931.9|0
1723192960000|2024-08-09 08:42:40|23949.9|23929.9|23949.9|23929.9|23949.9|23929.9|23949.9|23929.9|2
1723192970000|2024-08-09 08:42:50|23950.4|23930.4|23952.4|23932.4|23952.4|23932.4|23950.4|23930.4|0
1723192980000|2024-08-09 08:43:00|23949.9|23929.9|23952.4|23932.4|23952.4|23932.4|23949.9|23929.9|0
1723193000000|2024-08-09 08:43:20|23967.9|23927.9|23972.4|23952.4|23972.4|23952.4|23961.3|23927.9|3
1723193010000|2024-08-09 08:43:30|23971.9|23951.9|23971.9|23951.9|23971.9|23951.9|23971.9|23951.9|1
1723193020000|2024-08-09 08:43:40|23969.9|23949.9|23974.9|23954.9|23974.9|23954.9|23969.9|23949.9|15
1723193040000|2024-08-09 08:44:00|23975.4|23955.4|23971.9|23951.9|23976.9|23956.9|23971.9|23951.9|3
1723193050000|2024-08-09 08:44:10|23969.4|23949.4|23964.9|23944.9|23969.4|23949.4|23964.9|23944.9|0
1723193060000|2024-08-09 08:44:20|23964.4|23944.4|23962.4|23942.4|23964.4|23944.4|23962.4|23942.4|0
1723193070000|2024-08-09 08:44:30|23961.4|23941.4|23957.4|23937.4|23961.4|23941.4|23956.9|23936.9|1
1723193080000|2024-08-09 08:44:40|23967.9|23927.9|23960.4|23940.4|23967.9|23940.4|23960.4|23927.9|0
1723193090000|2024-08-09 08:44:50|23962.4|23942.4|23962.9|23942.9|23962.9|23942.9|23962.4|23942.4|0
1723193100000|2024-08-09 08:45:00|23964.9|23944.9|23972.9|23952.9|23972.9|23952.9|23964.9|23944.9|2
1723193110000|2024-08-09 08:45:10|23973.3|23953.3|23981.3|23961.3|23981.3|23961.3|23973.3|23953.3|2
1723193120000|2024-08-09 08:45:20|23985.4|23965.4|23989.9|23969.9|23991.9|23971.9|23985.4|23965.4|3
1723193130000|2024-08-09 08:45:30|23991.9|23971.9|23991.9|23971.9|23991.9|23971.9|23991.9|23971.9|0
1723193150000|2024-08-09 08:45:50|23987.9|23967.9|23977.4|23957.4|23987.9|23967.9|23977.4|23957.4|2
1723193160000|2024-08-09 08:46:00|23977.9|23957.9|23974.9|23954.9|23977.9|23957.9|23974.9|23954.9|0
1723193170000|2024-08-09 08:46:10|23977.4|23957.4|23992.9|23952.9|23992.9|23962.4|23977.4|23952.9|1
1723193180000|2024-08-09 08:46:20|23985.4|23965.4|23999.9|23959.9|23999.9|23967.4|23985.4|23957.9|0
1723193190000|2024-08-09 08:46:30|23990.4|23970.4|23990.4|23970.4|23990.4|23970.4|23990.4|23970.4|2
1723193200000|2024-08-09 08:46:40|23991.9|23971.9|23987.4|23967.4|23991.9|23971.9|23987.4|23967.4|3
1723193210000|2024-08-09 08:46:50|23982.9|23962.9|23979.9|23959.9|23982.9|23962.9|23979.9|23959.9|4
1723193230000|2024-08-09 08:47:10|||||||||1
1723193240000|2024-08-09 08:47:20|23979.4|23959.4|23977.4|23957.4|23979.9|23959.9|23977.4|23957.4|1
1723193250000|2024-08-09 08:47:30|23979.9|23959.9|23981.3|23961.3|23981.3|23961.3|23979.9|23959.9|1
1723193260000|2024-08-09 08:47:40|23987.4|23967.4|23987.4|23967.4|23987.4|23967.4|23987.4|23967.4|0
1723193290000|2024-08-09 08:48:10|23986.9|23966.9|23985.3|23965.3|23987.8|23967.8|23984.9|23964.9|0
1723193300000|2024-08-09 08:48:20|23987.8|23967.8|23984.9|23964.9|23989.9|23969.9|23984.9|23964.9|1
1723193310000|2024-08-09 08:48:30|23983.9|23963.9|23979.9|23959.9|23983.9|23963.9|23979.9|23959.9|0
1723193320000|2024-08-09 08:48:40|23979.4|23959.4|23979.4|23959.4|23979.4|23959.4|23979.4|23959.4|2
1723193330000|2024-08-09 08:48:50|23976.4|23956.4|23973.9|23953.9|23976.4|23956.4|23973.9|23953.9|2
1723193340000|2024-08-09 08:49:00|23974.4|23954.4|23976.4|23956.4|23976.4|23956.4|23974.4|23954.4|0
1723193350000|2024-08-09 08:49:10|23975.9|23955.9|23975.9|23955.9|23975.9|23955.9|23975.9|23955.9|0
1723193380000|2024-08-09 08:49:40|23970.5|23950.5|23960.9|23920.9|23970.5|23950.5|23951.4|23920.9|2
1723193390000|2024-08-09 08:49:50|23946.4|23926.4|23941.4|23921.4|23946.4|23926.4|23941.4|23921.4|4
1723193400000|2024-08-09 08:50:00|23967.4|23907.4|23951.3|23931.3|23967.4|23931.3|23951.3|23907.4|22
1723193430000|2024-08-09 08:50:30|23953.3|23933.3|23953.3|23933.3|23953.3|23933.3|23953.3|23933.3|0
1723193440000|2024-08-09 08:50:40|23951.3|23931.3|23954.3|23934.3|23954.3|23934.3|23951.3|23931.3|0
1723193460000|2024-08-09 08:51:00|23960.8|23940.8|23971.9|23931.9|23973.9|23949.4|23960.8|23931.4|2
1723193480000|2024-08-09 08:51:20|23960.9|23940.9|23954.8|23934.8|23960.9|23940.9|23954.8|23934.8|0
1723193500000|2024-08-09 08:51:40|23957.3|23937.3|23959.8|23939.8|23959.8|23939.8|23957.3|23937.3|2
1723193510000|2024-08-09 08:51:50|23962.8|23942.8|23961.9|23941.9|23962.8|23942.8|23961.9|23941.9|2
1723193560000|2024-08-09 08:52:40|23955.9|23935.9|23946.9|23926.9|23955.9|23935.9|23946.9|23926.9|1
1723193580000|2024-08-09 08:53:00|23946.4|23926.4|23941.9|23921.9|23946.4|23926.4|23941.9|23921.9|0
1723193610000|2024-08-09 08:53:30|23936.9|23916.9|23924.4|23904.4|23945.9|23916.9|23922.3|23902.3|16
1723193620000|2024-08-09 08:53:40|23926.9|23906.9|23926.9|23906.9|23931.9|23911.9|23926.9|23906.9|3
1723193630000|2024-08-09 08:53:50|23931.4|23911.4|23931.4|23911.4|23931.4|23911.4|23931.4|23911.4|0
1723193640000|2024-08-09 08:54:00|23930.9|23910.9|23929.4|23909.4|23930.9|23910.9|23926.9|23906.9|0
1723193650000|2024-08-09 08:54:10|23931.4|23911.4|23930.9|23910.9|23931.4|23911.4|23930.9|23910.9|1
1723193670000|2024-08-09 08:54:30|23931.9|23911.9|23933.9|23913.9|23933.9|23913.9|23931.9|23911.9|1
1723193680000|2024-08-09 08:54:40|23938.9|23918.9|23938.9|23918.9|23938.9|23918.9|23938.9|23918.9|0
1723193690000|2024-08-09 08:54:50|23939.8|23919.8|23942.9|23922.9|23943.9|23923.9|23939.8|23919.8|3
1723193700000|2024-08-09 08:55:00|23940.9|23920.9|23940.9|23920.9|23940.9|23920.9|23940.4|23920.4|1
1723193710000|2024-08-09 08:55:10|23940.4|23920.4|23938.4|23918.4|23940.4|23920.4|23938.4|23918.4|0
1723193720000|2024-08-09 08:55:20|23937.9|23917.9|23937.9|23917.9|23937.9|23917.9|23937.9|23917.9|0
1723193730000|2024-08-09 08:55:30|23938.4|23918.4|23937.9|23917.9|23938.4|23918.4|23937.9|23917.9|0
1723193740000|2024-08-09 08:55:40|23935.9|23915.9|23935.9|23915.9|23935.9|23915.9|23935.9|23915.9|0
1723193750000|2024-08-09 08:55:50|23935.4|23915.4|23935.4|23915.4|23935.4|23915.4|23935.4|23915.4|0
1723193760000|2024-08-09 08:56:00|23934.9|23914.9|23930.9|23910.9|23934.9|23914.9|23930.9|23910.9|0
1723193770000|2024-08-09 08:56:10|23933.4|23913.4|23930.9|23910.9|23933.4|23913.4|23930.9|23910.9|0
1723193780000|2024-08-09 08:56:20|23933.9|23913.9|23941.8|23921.8|23941.8|23921.8|23933.9|23913.9|11
1723193790000|2024-08-09 08:56:30|23941.4|23921.4|23939.3|23919.3|23941.4|23921.4|23939.3|23919.3|0
1723193800000|2024-08-09 08:56:40|23936.8|23916.8|23936.8|23916.8|23936.8|23916.8|23936.8|23916.8|2
1723193810000|2024-08-09 08:56:50|||||||||2
1723193820000|2024-08-09 08:57:00|23934.8|23914.8|23936.8|23916.8|23936.8|23916.8|23934.8|23914.8|0
1723193840000|2024-08-09 08:57:20|23931.8|23911.8|23931.8|23911.8|23931.8|23911.8|23931.8|23911.8|1
1723193850000|2024-08-09 08:57:30|23929.3|23909.3|23929.8|23909.8|23929.8|23909.8|23929.3|23909.3|0
1723193860000|2024-08-09 08:57:40|23931.8|23911.8|23931.8|23911.8|23931.8|23911.8|23931.8|23911.8|0
1723193870000|2024-08-09 08:57:50|23933.9|23913.9|23931.8|23911.8|23933.9|23913.9|23931.8|23911.8|1
1723193890000|2024-08-09 08:58:10|23932.3|23912.3|23934.3|23914.3|23934.3|23914.3|23932.3|23912.3|1
1723193910000|2024-08-09 08:58:30|23933.9|23913.9|23933.9|23913.9|23933.9|23913.9|23933.9|23913.9|0
1723193950000|2024-08-09 08:59:10|23930.9|23910.9|23926.8|23906.8|23930.9|23910.9|23924.3|23904.3|0
1723193960000|2024-08-09 08:59:20|23921.8|23901.8|23924.8|23904.8|23924.8|23904.8|23921.8|23901.8|0
1723193980000|2024-08-09 08:59:40|23926.8|23906.8|23926.8|23906.8|23926.8|23906.8|23926.8|23906.8|0
1723193990000|2024-08-09 08:59:50|23926.3|23906.3|23926.3|23906.3|23926.3|23906.3|23926.3|23906.3|0
1723194000000|2024-08-09 09:00:00|23926.8|23906.8|23931.3|23911.3|23931.3|23911.3|23926.8|23906.8|1
1723194010000|2024-08-09 09:00:10|23936.8|23916.8|23939.3|23919.3|23939.3|23919.3|23936.8|23916.8|1
1723194020000|2024-08-09 09:00:20|23936.8|23916.8|23936.8|23916.8|23936.8|23916.8|23936.8|23916.8|2
1723194040000|2024-08-09 09:00:40|23935.9|23915.9|23933.4|23913.4|23935.9|23915.9|23933.4|23913.4|11
1723194050000|2024-08-09 09:00:50|23932.9|23912.9|23930.9|23910.9|23932.9|23912.9|23930.9|23910.9|1
1723194060000|2024-08-09 09:01:00|23932.9|23912.9|23927.9|23907.9|23932.9|23912.9|23927.9|23907.9|4
1723194070000|2024-08-09 09:01:10|23927.4|23907.4|23921.3|23901.3|23927.4|23907.4|23919.3|23899.3|0
1723194080000|2024-08-09 09:01:20|23920.9|23900.9|23920.9|23900.9|23920.9|23900.9|23920.9|23900.9|0
1723194120000|2024-08-09 09:02:00|23921.3|23901.3|23921.3|23901.3|23921.3|23901.3|23921.3|23901.3|1
1723194130000|2024-08-09 09:02:10|23919.3|23899.3|23900.9|23880.9|23919.3|23899.3|23900.9|23880.9|12
1723194140000|2024-08-09 09:02:20|23898.8|23878.8|23906.3|23886.3|23906.3|23886.3|23898.8|23878.8|2
1723194150000|2024-08-09 09:02:30|23908.8|23888.8|23911.3|23891.3|23911.3|23891.3|23908.8|23888.8|1
1723194160000|2024-08-09 09:02:40|23910.9|23890.9|23910.9|23890.9|23910.9|23890.9|23908.8|23888.8|1
1723194180000|2024-08-09 09:03:00|23908.8|23888.8|23906.3|23886.3|23910.4|23890.4|23906.3|23886.3|0
1723194190000|2024-08-09 09:03:10|23911.3|23891.3|23911.3|23891.3|23911.3|23891.3|23911.3|23891.3|1
1723194210000|2024-08-09 09:03:30|23915.8|23895.8|23905.8|23885.8|23924.9|23895.8|23905.8|23884.9|2
1723194220000|2024-08-09 09:03:40|23909.6|23889.6|23915.7|23895.7|23915.7|23895.7|23909.6|23889.6|2
1723194230000|2024-08-09 09:03:50|23916.2|23896.2|23900.8|23880.8|23924.8|23904.8|23900.8|23880.8|8
1723194240000|2024-08-09 09:04:00|23902.9|23882.9|23905.8|23885.8|23905.8|23885.8|23902.9|23882.9|0
1723194250000|2024-08-09 09:04:10|23907.9|23887.9|23907.9|23887.9|23907.9|23887.9|23907.9|23887.9|2
1723194260000|2024-08-09 09:04:20|23907.4|23887.4|23898.3|23878.3|23907.4|23887.4|23898.3|23878.3|4
1723194270000|2024-08-09 09:04:30|23896.3|23876.3|23895.8|23875.8|23896.3|23876.3|23895.8|23875.8|1
1723194280000|2024-08-09 09:04:40|23893.8|23873.8|23893.3|23873.3|23893.8|23873.8|23893.3|23873.3|0
1723194290000|2024-08-09 09:04:50|23891.3|23871.3|23888.8|23868.8|23891.3|23871.3|23888.8|23868.8|2
1723194300000|2024-08-09 09:05:00|23888.3|23868.3|23877.9|23857.9|23888.3|23868.3|23877.9|23857.9|13
1723194310000|2024-08-09 09:05:10|23877.4|23857.4|23880.4|23860.4|23880.4|23860.4|23874.9|23854.9|2
1723194320000|2024-08-09 09:05:20|23875.8|23855.8|23880.4|23860.4|23880.8|23860.8|23875.8|23855.8|0
1723194330000|2024-08-09 09:05:30|23880.8|23860.8|23881.3|23861.3|23881.3|23861.3|23880.8|23860.8|0
1723194340000|2024-08-09 09:05:40|23880.8|23860.8|23880.8|23860.8|23880.8|23860.8|23880.8|23860.8|0
1723194350000|2024-08-09 09:05:50|23878.8|23858.8|23877.9|23857.9|23878.8|23858.8|23875.4|23855.4|1
1723194390000|2024-08-09 09:06:30|23878.3|23858.3|23878.3|23858.3|23878.3|23858.3|23878.3|23858.3|1
1723194400000|2024-08-09 09:06:40|23876.9|23856.9|23876.9|23856.9|23876.9|23856.9|23876.9|23856.9|19
1723194410000|2024-08-09 09:06:50|23874.9|23854.9|23870.8|23850.8|23874.9|23854.9|23870.8|23850.8|0
1723194420000|2024-08-09 09:07:00|23870.4|23850.4|23870.4|23850.4|23870.4|23850.4|23870.4|23850.4|0
1723194430000|2024-08-09 09:07:10|23872.8|23852.8|23863.9|23843.9|23872.8|23852.8|23863.9|23843.9|6
1723194440000|2024-08-09 09:07:20|23855.8|23835.8|23858.3|23838.3|23860.3|23840.3|23854.3|23834.3|7
1723194450000|2024-08-09 09:07:30|23860.3|23840.3|23855.8|23835.8|23860.3|23840.3|23855.8|23835.8|0
1723194460000|2024-08-09 09:07:40|23857.8|23837.8|23855.3|23835.3|23857.8|23837.8|23855.3|23835.3|1
1723194470000|2024-08-09 09:07:50|23855.8|23835.8|23857.8|23837.8|23862.8|23842.8|23855.8|23835.8|13
1723194480000|2024-08-09 09:08:00|23855.8|23835.8|23859.3|23839.3|23859.3|23839.3|23855.8|23835.8|7
1723194490000|2024-08-09 09:08:10|23863.8|23843.8|23868.3|23848.3|23868.3|23848.3|23863.8|23843.8|0
1723194500000|2024-08-09 09:08:20|23868.8|23848.8|23868.8|23848.8|23868.8|23848.8|23868.8|23848.8|3
1723194510000|2024-08-09 09:08:30|23868.3|23848.3|23868.8|23848.8|23868.8|23848.8|23868.3|23848.3|0
1723194540000|2024-08-09 09:09:00|23875.8|23855.8|23879.3|23859.3|23879.3|23859.3|23875.8|23855.8|9
1723194550000|2024-08-09 09:09:10|23878.8|23858.8|23877.8|23857.8|23878.8|23858.8|23877.8|23857.8|1
1723194560000|2024-08-09 09:09:20|23878.3|23858.3|23879.9|23859.9|23879.9|23859.9|23877.8|23857.8|0
1723194570000|2024-08-09 09:09:30|23877.8|23857.8|23872.8|23852.8|23877.8|23857.8|23872.8|23852.8|3
1723194580000|2024-08-09 09:09:40|23873.3|23853.3|23873.3|23853.3|23873.3|23853.3|23873.3|23853.3|0
1723194590000|2024-08-09 09:09:50|23875.8|23855.8|23875.8|23855.8|23875.8|23855.8|23875.8|23855.8|0
1723194600000|2024-08-09 09:10:00|23875.3|23855.3|23878.3|23858.3|23878.3|23858.3|23875.3|23855.3|1
1723194610000|2024-08-09 09:10:10|23880.3|23860.3|23873.8|23853.8|23886.3|23866.3|23873.8|23853.8|20
1723194630000|2024-08-09 09:10:30|23871.8|23851.8|23877.2|23857.2|23877.2|23857.2|23871.8|23851.8|2
1723194640000|2024-08-09 09:10:40|23879.7|23859.7|23881.7|23861.7|23885.8|23865.8|23879.7|23859.7|0
1723194650000|2024-08-09 09:10:50|||||||||3
1723194660000|2024-08-09 09:11:00|23872.7|23852.7|23866.7|23846.7|23872.7|23852.7|23866.7|23846.7|0
1723194670000|2024-08-09 09:11:10|23867.2|23847.2|23866.7|23846.7|23867.2|23847.2|23866.7|23846.7|1
1723194680000|2024-08-09 09:11:20|23866.3|23846.3|23871.7|23851.7|23871.7|23851.7|23864.7|23844.7|13
1723194690000|2024-08-09 09:11:30|23867.7|23847.7|23872.2|23852.2|23872.2|23852.2|23867.7|23847.7|3
1723194700000|2024-08-09 09:11:40|23872.7|23852.7|23890.2|23870.2|23890.2|23870.2|23872.7|23852.7|15
1723194710000|2024-08-09 09:11:50|23895.2|23875.2|23896.7|23876.7|23899.2|23879.2|23895.2|23875.2|2
1723194720000|2024-08-09 09:12:00|23894.7|23874.7|23887.7|23867.7|23894.7|23874.7|23887.7|23867.7|0
1723194730000|2024-08-09 09:12:10|23887.2|23867.2|23887.7|23867.7|23887.7|23867.7|23887.2|23867.2|0
1723194740000|2024-08-09 09:12:20|23889.7|23869.7|23890.2|23870.2|23890.2|23870.2|23889.7|23869.7|1
1723194750000|2024-08-09 09:12:30|23894.7|23874.7|23894.7|23874.7|23894.7|23874.7|23894.7|23874.7|11
1723194760000|2024-08-09 09:12:40|23895.2|23875.2|23897.2|23877.2|23897.2|23877.2|23895.2|23875.2|0
1723194780000|2024-08-09 09:13:00|23897.7|23877.7|23902.2|23882.2|23902.2|23882.2|23897.7|23877.7|0
1723194790000|2024-08-09 09:13:10|23904.2|23884.2|23904.2|23884.2|23904.2|23884.2|23904.2|23884.2|3
1723194800000|2024-08-09 09:13:20|23898.8|23878.8|23898.8|23878.8|23898.8|23878.8|23898.8|23878.8|2
1723194810000|2024-08-09 09:13:30|23898.3|23878.3|23899.7|23879.7|23899.7|23879.7|23898.3|23878.3|4
1723194830000|2024-08-09 09:13:50|23899.2|23879.2|23899.2|23879.2|23899.2|23879.2|23899.2|23879.2|0
1723194840000|2024-08-09 09:14:00|23899.7|23879.7|23899.7|23879.7|23901.7|23881.7|23899.7|23879.7|0
1723194850000|2024-08-09 09:14:10|23899.2|23879.2|23899.7|23879.7|23899.7|23879.7|23898.8|23878.8|0
1723194860000|2024-08-09 09:14:20|23899.2|23879.2|23899.2|23879.2|23899.2|23879.2|23899.2|23879.2|0
1723194870000|2024-08-09 09:14:30|23898.8|23878.8|23899.2|23879.2|23899.7|23879.7|23898.8|23878.8|0
1723194900000|2024-08-09 09:15:00|23899.7|23879.7|23901.7|23881.7|23901.7|23881.7|23899.2|23879.2|1
1723194910000|2024-08-09 09:15:10|23899.7|23879.7|23899.7|23879.7|23899.7|23879.7|23899.7|23879.7|0
1723194920000|2024-08-09 09:15:20|23904.2|23884.2|23909.7|23889.7|23909.7|23889.7|23904.2|23884.2|6
1723194930000|2024-08-09 09:15:30|23914.7|23894.7|23914.7|23894.7|23914.7|23894.7|23914.7|23894.7|3
1723194940000|2024-08-09 09:15:40|23915.2|23895.2|23917.2|23897.2|23917.2|23897.2|23915.2|23895.2|0
1723194950000|2024-08-09 09:15:50|23916.7|23896.7|23916.7|23896.7|23916.7|23896.7|23916.7|23896.7|0
1723194970000|2024-08-09 09:16:10|23917.2|23897.2|23919.2|23899.2|23919.2|23899.2|23917.2|23897.2|5
1723194980000|2024-08-09 09:16:20|23920.2|23900.2|23924.7|23904.7|23924.7|23904.7|23920.2|23900.2|1
1723194990000|2024-08-09 09:16:30|23924.2|23904.2|23924.2|23904.2|23924.2|23904.2|23924.2|23904.2|2
1723195000000|2024-08-09 09:16:40|23924.7|23904.7|23918.7|23898.7|23929.7|23909.7|23918.7|23898.7|4
1723195010000|2024-08-09 09:16:50|23919.7|23899.7|23918.7|23898.7|23921.7|23901.7|23918.7|23898.7|2
1723195020000|2024-08-09 09:17:00|23914.7|23894.7|23914.7|23894.7|23914.7|23894.7|23914.7|23894.7|0
1723195060000|2024-08-09 09:17:40|23914.2|23894.2|23914.7|23894.7|23914.7|23894.7|23914.2|23894.2|1
1723195070000|2024-08-09 09:17:50|23902.3|23882.3|23906.7|23866.7|23906.7|23882.3|23896.2|23866.7|4
1723195080000|2024-08-09 09:18:00|23897.2|23877.2|23896.7|23876.7|23897.2|23877.2|23896.7|23876.7|1
1723195100000|2024-08-09 09:18:20|23895.8|23875.8|23891.2|23871.2|23895.8|23875.8|23891.2|23871.2|0
1723195110000|2024-08-09 09:18:30|23889.2|23869.2|23886.7|23866.7|23889.2|23869.2|23886.7|23866.7|1
1723195120000|2024-08-09 09:18:40|23886.2|23866.2|23884.2|23864.2|23886.2|23866.2|23884.2|23864.2|1
1723195130000|2024-08-09 09:18:50|23881.2|23861.2|23876.7|23856.7|23881.2|23861.2|23876.7|23856.7|2
1723195140000|2024-08-09 09:19:00|23878.1|23858.1|23878.1|23858.1|23878.1|23858.1|23878.1|23858.1|21
1723195150000|2024-08-09 09:19:10|23880.1|23860.1|23883.1|23863.1|23883.1|23863.1|23880.1|23860.1|0
1723195160000|2024-08-09 09:19:20|23882.6|23862.6|23882.6|23862.6|23882.6|23862.6|23882.6|23862.6|4
1723195170000|2024-08-09 09:19:30|23886.1|23866.1|23886.6|23866.6|23886.6|23866.6|23886.1|23866.1|1
1723195180000|2024-08-09 09:19:40|23892.6|23872.6|23892.2|23872.2|23894.7|23874.7|23892.2|23872.2|0
1723195190000|2024-08-09 09:19:50|23892.6|23872.6|23892.6|23872.6|23892.6|23872.6|23892.6|23872.6|0
1723195200000|2024-08-09 09:20:00|23893.1|23873.1|23900.1|23880.1|23902.2|23882.2|23893.1|23873.1|2
1723195210000|2024-08-09 09:20:10|23901.7|23881.7|23902.2|23882.2|23904.2|23884.2|23901.7|23881.7|1
1723195220000|2024-08-09 09:20:20|23905.1|23885.1|23917.6|23897.6|23917.6|23897.6|23905.1|23885.1|4
1723195230000|2024-08-09 09:20:30|23919.7|23899.7|23919.7|23899.7|23919.7|23899.7|23919.2|23899.2|0
1723195240000|2024-08-09 09:20:40|23921.2|23901.2|23927.6|23887.6|23927.6|23901.2|23916.7|23887.6|1
1723195250000|2024-08-09 09:20:50|23922.2|23902.2|23904.2|23884.2|23924.2|23904.2|23904.2|23884.2|5
1723195260000|2024-08-09 09:21:00|23898.1|23878.1|23893.1|23873.1|23905.6|23878.1|23893.1|23865.6|0
1723195270000|2024-08-09 09:21:10|23890.6|23870.6|23890.6|23870.6|23890.6|23870.6|23890.6|23870.6|3
1723195280000|2024-08-09 09:21:20|23905.6|23885.6|23925.6|23905.6|23925.6|23905.6|23905.6|23885.6|5
1723195290000|2024-08-09 09:21:30|23925.1|23905.1|23923.6|23903.6|23925.1|23905.1|23923.1|23903.1|9
1723195300000|2024-08-09 09:21:40|23925.6|23905.6|23923.6|23903.6|23925.6|23905.6|23923.6|23903.6|0
1723195310000|2024-08-09 09:21:50|23921.5|23901.5|23921.5|23901.5|23921.5|23901.5|23921.5|23901.5|1
1723195380000|2024-08-09 09:23:00|23921.1|23901.1|23921.1|23901.1|23921.1|23901.1|23921.1|23901.1|0
1723195390000|2024-08-09 09:23:10|23919|23899|23919|23899|23919|23899|23919|23899|2
1723195410000|2024-08-09 09:23:30|23924|23904|23924|23904|23924|23904|23924|23904|3
1723195420000|2024-08-09 09:23:40|23926.1|23906.1|23931.1|23911.1|23931.1|23911.1|23926.1|23906.1|1
1723195430000|2024-08-09 09:23:50|23931.5|23911.5|23934|23914|23934|23914|23931.5|23911.5|0
1723195440000|2024-08-09 09:24:00|23933.6|23913.6|23931.5|23911.5|23933.6|23913.6|23931.5|23911.5|0
1723195460000|2024-08-09 09:24:20|||||||||1
1723195470000|2024-08-09 09:24:30|23932|23912|23931.1|23911.1|23934|23914|23931.1|23911.1|0
1723195480000|2024-08-09 09:24:40|23931.5|23911.5|23931.5|23911.5|23931.5|23911.5|23931.5|23911.5|17
1723195490000|2024-08-09 09:24:50|23932|23912|23932|23912|23932|23912|23932|23912|1
1723195500000|2024-08-09 09:25:00|23934.5|23914.5|23932|23912|23934.5|23914.5|23932|23912|1
1723195520000|2024-08-09 09:25:20|23931.5|23911.5|23919.5|23899.5|23931.5|23911.5|23919.5|23899.5|4
1723195530000|2024-08-09 09:25:30|23917.5|23897.5|23917.5|23897.5|23917.5|23897.5|23917.5|23897.5|0
1723195540000|2024-08-09 09:25:40|23917|23897|23912|23892|23917|23897|23912|23892|2
1723195550000|2024-08-09 09:25:50|23912.5|23892.5|23918.4|23898.4|23918.4|23898.4|23912.5|23892.5|6
1723195560000|2024-08-09 09:26:00|23922.5|23902.5|23922|23902|23922.5|23902.5|23921.5|23901.5|0
1723195570000|2024-08-09 09:26:10|23920|23900|23920|23900|23920|23900|23920|23900|0
1723195580000|2024-08-09 09:26:20|23919.5|23899.5|23917.9|23897.9|23920.4|23900.4|23917.5|23897.5|3
1723195590000|2024-08-09 09:26:30|23922.5|23902.5|23922.5|23902.5|23922.5|23902.5|23918.4|23898.4|6
1723195600000|2024-08-09 09:26:40|23926.5|23906.5|23947.5|23927.5|23947.5|23927.5|23926.5|23906.5|5
1723195610000|2024-08-09 09:26:50|23948.4|23928.4|23948.4|23928.4|23948.4|23928.4|23948.4|23928.4|0
1723195620000|2024-08-09 09:27:00|23952.5|23932.5|23952.5|23932.5|23952.5|23932.5|23952.5|23932.5|0
1723195630000|2024-08-09 09:27:10|23947.5|23927.5|23936.5|23916.5|23947.5|23927.5|23936.5|23916.5|1
1723195640000|2024-08-09 09:27:20|23936|23916|23932.5|23912.5|23936|23916|23931.5|23911.5|1
1723195650000|2024-08-09 09:27:30|23934.5|23914.5|23942.5|23922.5|23942.5|23922.5|23934.5|23914.5|1
1723195660000|2024-08-09 09:27:40|23942|23922|23940|23920|23942|23922|23940|23920|0
1723195670000|2024-08-09 09:27:50|23935|23915|23937.5|23917.5|23937.5|23917.5|23935|23915|0
1723195680000|2024-08-09 09:28:00|23938.4|23918.4|23945.4|23925.4|23945.4|23925.4|23938.4|23918.4|0
1723195690000|2024-08-09 09:28:10|23944.5|23924.5|23945|23925|23945|23925|23944.5|23924.5|0
1723195700000|2024-08-09 09:28:20|23944.5|23924.5|23944.5|23924.5|23947.5|23927.5|23942.5|23922.5|2
1723195720000|2024-08-09 09:28:40|23943.5|23923.5|23935|23915|23943.5|23923.5|23935|23915|0
1723195730000|2024-08-09 09:28:50|23934|23914|23932|23912|23934|23914|23932|23912|0
1723195740000|2024-08-09 09:29:00|23930|23910|23927.4|23907.4|23932.4|23912.4|23927.4|23907.4|0
1723195750000|2024-08-09 09:29:10|23926.5|23906.5|23926.5|23906.5|23926.5|23906.5|23926.5|23906.5|0
1723195760000|2024-08-09 09:29:20|23924.5|23904.5|23924.5|23904.5|23924.5|23904.5|23924.5|23904.5|1
1723195780000|2024-08-09 09:29:40|23922.4|23902.4|23922.4|23902.4|23924.5|23904.5|23922.4|23902.4|1
1723195790000|2024-08-09 09:29:50|23922|23902|23919.9|23899.9|23922.4|23902.4|23919.9|23899.9|0
1723195800000|2024-08-09 09:30:00|23920.4|23900.4|23933.4|23893.4|23933.4|23902.4|23920.4|23893.4|3
1723195810000|2024-08-09 09:30:10|23928.4|23908.4|23932.4|23912.4|23932.4|23912.4|23928.4|23908.4|0
1723195820000|2024-08-09 09:30:20|23937.4|23917.4|23940.4|23920.4|23940.4|23920.4|23937.4|23917.4|2
1723195830000|2024-08-09 09:30:30|23942.4|23922.4|23942.4|23922.4|23942.4|23922.4|23942.4|23922.4|0
1723195840000|2024-08-09 09:30:40|23944.5|23924.5|23944.9|23924.9|23944.9|23924.9|23944.5|23924.5|0
1723195850000|2024-08-09 09:30:50|23944.5|23924.5|23944.5|23924.5|23944.5|23924.5|23944.5|23924.5|0
1723195860000|2024-08-09 09:31:00|23942.4|23922.4|23942|23922|23942.4|23922.4|23942|23922|3
1723195870000|2024-08-09 09:31:10|23943.4|23923.4|23947.4|23927.4|23947.4|23927.4|23943.4|23923.4|0
1723195880000|2024-08-09 09:31:20|23947.9|23927.9|23949.9|23929.9|23949.9|23929.9|23947.9|23927.9|0
1723195900000|2024-08-09 09:31:40|23949|23929|23944.9|23924.9|23949|23929|23944.9|23924.9|0
1723195930000|2024-08-09 09:32:10|23944.5|23924.5|23939.9|23919.9|23944.5|23924.5|23939.9|23919.9|1
1723195940000|2024-08-09 09:32:20|23937.9|23917.9|23927.4|23907.4|23937.9|23917.9|23927.4|23907.4|1
1723195950000|2024-08-09 09:32:30|23923.5|23903.5|23915.5|23895.5|23923.5|23903.5|23915.5|23895.5|1
1723195960000|2024-08-09 09:32:40|23915.1|23895.1|23911.5|23891.5|23915.1|23895.1|23911|23891|0
1723195980000|2024-08-09 09:33:00|23906.5|23886.5|23906.5|23886.5|23906.5|23886.5|23906.5|23886.5|2
1723195990000|2024-08-09 09:33:10|23900.4|23880.4|23899.9|23879.9|23900.4|23880.4|23899.9|23879.9|1
1723196000000|2024-08-09 09:33:20|23909.4|23869.4|23909.4|23869.4|23909.4|23869.4|23909.4|23869.4|0
1723196010000|2024-08-09 09:33:30|23907.4|23867.4|23889.4|23869.4|23907.4|23876.9|23889.4|23867.4|1
1723196020000|2024-08-09 09:33:40|23889|23869|23886.5|23866.5|23889|23869|23886.5|23866.5|1
1723196030000|2024-08-09 09:33:50|23884.4|23864.4|23884.4|23864.4|23884.4|23864.4|23884.4|23864.4|0
1723196040000|2024-08-09 09:34:00|23884|23864|23886.5|23866.5|23886.5|23866.5|23883.5|23863.5|3
1723196060000|2024-08-09 09:34:20|23884.4|23864.4|23886.9|23866.9|23886.9|23866.9|23884.4|23864.4|0
1723196070000|2024-08-09 09:34:30|23884.4|23864.4|23889.9|23869.9|23889.9|23869.9|23884.4|23864.4|0
1723196090000|2024-08-09 09:34:50|||||||||1
1723196100000|2024-08-09 09:35:00|23899.4|23859.4|23899.4|23859.4|23899.4|23859.4|23899.4|23859.4|1
1723196110000|2024-08-09 09:35:10|23890.4|23870.4|23892.4|23872.4|23892.4|23872.4|23889.9|23869.9|3
1723196120000|2024-08-09 09:35:20|23891.9|23871.9|23891.9|23871.9|23891.9|23871.9|23891.9|23871.9|6
1723196130000|2024-08-09 09:35:30|23891.5|23871.5|23890.5|23870.5|23891.5|23871.5|23890.5|23870.5|0
1723196140000|2024-08-09 09:35:40|23888.5|23868.5|23886|23866|23888.5|23868.5|23886|23866|0
1723196160000|2024-08-09 09:36:00|23886.5|23866.5|23888.5|23868.5|23888.5|23868.5|23886.5|23866.5|0
1723196180000|2024-08-09 09:36:20|23889|23869|23888.5|23868.5|23889|23869|23888.5|23868.5|1
1723196190000|2024-08-09 09:36:30|23887.5|23867.5|23871|23851|23892.5|23867.5|23869.4|23848|2
1723196200000|2024-08-09 09:36:40|23869|23849|23874|23854|23874|23854|23866.5|23846.5|7
1723196210000|2024-08-09 09:36:50|23874.9|23854.9|23876|23856|23879|23859|23874|23854|2
1723196220000|2024-08-09 09:37:00|23874.4|23854.4|23876.4|23856.4|23876.5|23856.5|23874.4|23854.4|0
1723196230000|2024-08-09 09:37:10|23876|23856|23876.4|23856.4|23876.4|23856.4|23876|23856|6
1723196240000|2024-08-09 09:37:20|23876|23856|23876.4|23856.4|23876.4|23856.4|23873.9|23853.9|0
1723196250000|2024-08-09 09:37:30|23876|23856|23873.9|23853.9|23876|23856|23873.9|23853.9|0
1723196260000|2024-08-09 09:37:40|23874.9|23854.9|23886.4|23866.4|23886.4|23866.4|23874.9|23854.9|0
1723196270000|2024-08-09 09:37:50|23886|23866|23886|23866|23886|23866|23886|23866|0
1723196290000|2024-08-09 09:38:10|23885.5|23865.5|23877.5|23857.5|23885.5|23865.5|23877|23857|25
1723196310000|2024-08-09 09:38:30|23877|23857|23874.5|23854.5|23877|23857|23874.5|23854.5|1
1723196320000|2024-08-09 09:38:40|23875|23855|23875|23855|23875|23855|23874.5|23854.5|2
1723196330000|2024-08-09 09:38:50|23874.5|23854.5|23874.5|23854.5|23874.5|23854.5|23874.5|23854.5|0
1723196340000|2024-08-09 09:39:00|23875|23855|23875|23855|23875|23855|23875|23855|0
1723196350000|2024-08-09 09:39:10|23874.5|23854.5|23874.5|23854.5|23874.5|23854.5|23874.5|23854.5|0
1723196360000|2024-08-09 09:39:20|23879.5|23859.5|23879.5|23859.5|23879.5|23859.5|23879.5|23859.5|3
1723196370000|2024-08-09 09:39:30|23879.1|23859.1|23864.1|23844.1|23879.1|23859.1|23864.1|23844.1|3
1723196380000|2024-08-09 09:39:40|23866.1|23846.1|23871.6|23851.6|23871.6|23851.6|23866.1|23846.1|2
1723196390000|2024-08-09 09:39:50|23872|23852|23872|23852|23872|23852|23872|23852|1
1723196400000|2024-08-09 09:40:00|23874.1|23854.1|23874.5|23854.5|23874.5|23854.5|23874.1|23854.1|0
1723196410000|2024-08-09 09:40:10|23878.6|23858.6|23878.6|23858.6|23878.6|23858.6|23878.6|23858.6|0
1723196420000|2024-08-09 09:40:20|23879.1|23859.1|23876.6|23856.6|23879.1|23859.1|23876.6|23856.6|1
1723196440000|2024-08-09 09:40:40|23871.6|23851.6|23869.5|23849.5|23871.6|23851.6|23869.5|23849.5|1
1723196450000|2024-08-09 09:40:50|23872|23852|23875|23855|23875|23855|23872|23852|0
1723196460000|2024-08-09 09:41:00|23877|23857|23868.6|23848.6|23877|23857|23868.6|23848.6|1
1723196470000|2024-08-09 09:41:10|23866.6|23846.6|23867|23847|23867|23847|23866.6|23846.6|0
1723196490000|2024-08-09 09:41:30|23866.6|23846.6|23866.6|23846.6|23868.6|23848.6|23866.1|23846.1|8
1723196510000|2024-08-09 09:41:50|23866.1|23846.1|23864|23844|23866.1|23846.1|23864|23844|3
1723196530000|2024-08-09 09:42:10|23863.6|23843.6|23853.6|23833.6|23863.6|23843.6|23853.6|23833.6|3
1723196540000|2024-08-09 09:42:20|23854|23834|23854.5|23834.5|23854.5|23834.5|23854|23834|1
1723196550000|2024-08-09 09:42:30|23855.5|23835.5|23858|23838|23858|23838|23855.5|23835.5|1
1723196560000|2024-08-09 09:42:40|23857.5|23837.5|23854|23834|23859|23839|23854|23834|1
1723196570000|2024-08-09 09:42:50|23850.5|23830.5|23854.5|23834.5|23854.5|23834.5|23850|23830|2
1723196580000|2024-08-09 09:43:00|23856.5|23836.5|23854|23834|23856.5|23836.5|23854|23834|1
1723196590000|2024-08-09 09:43:10|23854.5|23834.5|23854|23834|23854.5|23834.5|23854|23834|0
1723196600000|2024-08-09 09:43:20|23854.5|23834.5|23859.5|23839.5|23859.5|23839.5|23854|23834|2
1723196610000|2024-08-09 09:43:30|23858.6|23838.6|23858.6|23838.6|23858.6|23838.6|23858.6|23838.6|1
1723196620000|2024-08-09 09:43:40|23858.1|23838.1|23858.1|23838.1|23858.1|23838.1|23858.1|23838.1|0
1723196630000|2024-08-09 09:43:50|23856.1|23836.1|23854|23834|23856.1|23836.1|23854|23834|3
1723196640000|2024-08-09 09:44:00|23854.5|23834.5|23852|23832|23854.5|23834.5|23852|23832|1
1723196650000|2024-08-09 09:44:10|23851.1|23831.1|23849.5|23829.5|23851.1|23831.1|23846.5|23826.5|6
1723196660000|2024-08-09 09:44:20|23851.1|23831.1|23855.9|23835.9|23855.9|23835.9|23849|23829|7
1723196670000|2024-08-09 09:44:30|23860|23840|23863|23843|23863|23843|23860|23840|0
1723196700000|2024-08-09 09:45:00|23862|23842|23858.6|23838.6|23862|23842|23858.6|23838.6|13
1723196710000|2024-08-09 09:45:10|23859.5|23839.5|23859.5|23839.5|23860|23840|23859.5|23839.5|1
1723196720000|2024-08-09 09:45:20|23860.4|23840.4|23859.5|23839.5|23862.5|23842.5|23859.5|23839.5|0
1723196730000|2024-08-09 09:45:30|23861.5|23841.5|23861.5|23841.5|23861.5|23841.5|23861.5|23841.5|0
1723196750000|2024-08-09 09:45:50|23861.1|23841.1|23856.5|23836.5|23861.1|23841.1|23856.5|23836.5|0
1723196780000|2024-08-09 09:46:20|23857|23837|23852|23832|23857|23837|23852|23832|1
1723196790000|2024-08-09 09:46:30|23851.5|23831.5|23851.5|23831.5|23851.5|23831.5|23851.5|23831.5|3
1723196810000|2024-08-09 09:46:50|23854.5|23834.5|23859.5|23839.5|23859.5|23839.5|23854.5|23834.5|1
1723196820000|2024-08-09 09:47:00|23860|23840|23860|23840|23860|23840|23860|23840|0
1723196830000|2024-08-09 09:47:10|23860.4|23840.4|23862.5|23842.5|23862.5|23842.5|23860|23840|0
1723196840000|2024-08-09 09:47:20|23862|23842|23862.5|23842.5|23862.5|23842.5|23860|23840|0
1723196850000|2024-08-09 09:47:30|23862.9|23842.9|23873.5|23853.5|23873.5|23853.5|23862.9|23842.9|0
1723196860000|2024-08-09 09:47:40|23873.1|23853.1|23868.1|23848.1|23873.1|23853.1|23868.1|23848.1|21
1723196880000|2024-08-09 09:48:00|23868.5|23848.5|23875.6|23855.6|23875.6|23855.6|23868.5|23848.5|43
1723196890000|2024-08-09 09:48:10|23876|23856|23889|23869|23889|23869|23876|23856|15
1723196900000|2024-08-09 09:48:20|23888.5|23868.5|23881.5|23861.5|23888.5|23868.5|23881.5|23861.5|0
1723196910000|2024-08-09 09:48:30|||||||||2
1723196930000|2024-08-09 09:48:50|23882|23862|23884|23864|23884|23864|23882|23862|0
1723196940000|2024-08-09 09:49:00|23883.5|23863.5|23879|23859|23883.5|23863.5|23879|23859|0
1723196950000|2024-08-09 09:49:10|23888.5|23848.5|23888.5|23848.5|23888.5|23848.5|23888.5|23848.5|0
1723196960000|2024-08-09 09:49:20|23874|23854|23871.5|23851.5|23874|23854|23869|23849|1
1723196980000|2024-08-09 09:49:40|23868.5|23848.5|23866|23846|23868.5|23848.5|23866|23846|0
1723196990000|2024-08-09 09:49:50|23866.5|23846.5|23868.1|23848.1|23868.5|23848.5|23866.5|23846.5|0
1723197000000|2024-08-09 09:50:00|23866|23846|23864|23844|23866|23846|23864|23844|0
1723197020000|2024-08-09 09:50:20|23863|23843|23861|23841|23863|23843|23861|23841|2
1723197040000|2024-08-09 09:50:40|23859|23839|23859|23839|23859|23839|23859|23839|0
1723197050000|2024-08-09 09:50:50|23861|23841|23864|23844|23864|23844|23861|23841|0
1723197110000|2024-08-09 09:51:50|23863|23843|23861|23841|23863|23843|23861|23841|1
1723197120000|2024-08-09 09:52:00|23860.5|23840.5|23863.5|23843.5|23864|23844|23856.5|23836.5|4
1723197130000|2024-08-09 09:52:10|23863|23843|23863.5|23843.5|23863.5|23843.5|23863|23843|0
1723197140000|2024-08-09 09:52:20|23864|23844|23864|23844|23864|23844|23864|23844|0
1723197160000|2024-08-09 09:52:40|23866.5|23846.5|23872|23852|23872|23852|23866.5|23846.5|2
1723197170000|2024-08-09 09:52:50|23869.5|23849.5|23869.5|23849.5|23869.5|23849.5|23869.5|23849.5|0
1723197210000|2024-08-09 09:53:30|23869.4|23849.4|23869.4|23849.4|23869.4|23849.4|23869.4|23849.4|0
1723197230000|2024-08-09 09:53:50|23874|23854|23872.4|23852.4|23874|23854|23872.4|23852.4|1
1723197240000|2024-08-09 09:54:00|23874.4|23854.4|23874.4|23854.4|23874.4|23854.4|23871.5|23851.5|0
1723197270000|2024-08-09 09:54:30|23873.5|23853.5|23868|23848|23874|23854|23868|23848|20
1723197280000|2024-08-09 09:54:40|23858|23838|23858|23838|23858|23838|23858|23838|0
1723197300000|2024-08-09 09:55:00|23858.5|23838.5|23861|23841|23861|23841|23858.5|23838.5|0
1723197310000|2024-08-09 09:55:10|23871.5|23831.5|23861|23841|23871.5|23843|23861|23831.5|0
1723197340000|2024-08-09 09:55:40|23870.5|23830.5|23861|23841|23870.5|23841|23861|23830.5|0
1723197360000|2024-08-09 09:56:00|23863|23843|23865.5|23845.5|23865.5|23845.5|23863|23843|0
1723197370000|2024-08-09 09:56:10|23866.5|23846.5|23873.5|23853.5|23873.5|23853.5|23866.5|23846.5|1
1723197380000|2024-08-09 09:56:20|23874|23854|23874|23854|23874|23854|23874|23854|0
1723197390000|2024-08-09 09:56:30|23873.5|23853.5|23874|23854|23874|23854|23873.5|23853.5|0
1723197400000|2024-08-09 09:56:40|23873.5|23853.5|23874|23854|23874|23854|23871.5|23851.5|2
1723197410000|2024-08-09 09:56:50|23873.5|23853.5|23873|23853|23882.5|23853.5|23873|23842.5|0
1723197420000|2024-08-09 09:57:00|23882.5|23842.5|23873|23853|23882.5|23853|23873|23842.5|0
1723197440000|2024-08-09 09:57:20|23872.5|23852.5|23871.5|23851.5|23873.5|23853.5|23871.5|23851.5|0
1723197450000|2024-08-09 09:57:30|23873.5|23853.5|23871|23851|23873.5|23853.5|23871|23851|0
1723197480000|2024-08-09 09:58:00|23871.4|23851.4|23873.5|23853.5|23873.5|23853.5|23871.4|23851.4|0
1723197510000|2024-08-09 09:58:30|23868.5|23848.5|23861.4|23841.4|23871.4|23848.5|23860.5|23831.4|3
1723197520000|2024-08-09 09:58:40|23860|23840|23853|23833|23860|23840|23853|23833|0
1723197540000|2024-08-09 09:59:00|23862.5|23822.5|23853|23833|23862.5|23833|23853|23822.5|0
1723197600000|2024-08-09 10:00:00|23863.5|23823.5|23863.5|23823.5|23863.5|23823.5|23863.5|23823.5|0
1723197620000|2024-08-09 10:00:20|23853|23833|23853|23833|23853|23833|23853|23833|0
1723197650000|2024-08-09 10:00:50|23852.5|23832.5|23850.5|23830.5|23852.5|23832.5|23850.5|23830.5|1
1723197660000|2024-08-09 10:01:00|23852.5|23832.5|23855.5|23835.5|23855.5|23835.5|23852.5|23832.5|1
1723197670000|2024-08-09 10:01:10|23853.5|23833.5|23853.5|23833.5|23853.5|23833.5|23853.5|23833.5|0
1723197680000|2024-08-09 10:01:20|23853|23833|23853|23833|23853|23833|23853|23833|0
1723197690000|2024-08-09 10:01:30|23853.5|23833.5|23794.7|23774.7|23853.5|23833.5|23782.2|23752.6|123
1723197700000|2024-08-09 10:01:40|23792.2|23772.2|23784.7|23764.7|23792.2|23772.2|23784.7|23764.7|7
1723197710000|2024-08-09 10:01:50|23782.6|23762.6|23782.2|23762.2|23782.6|23762.6|23782.2|23762.2|2
1723197720000|2024-08-09 10:02:00|23782.6|23762.6|23785.6|23765.6|23785.6|23765.6|23782.6|23762.6|15
1723197730000|2024-08-09 10:02:10|23786.1|23766.1|23787.6|23767.6|23788.1|23768.1|23785.6|23765.6|17
1723197750000|2024-08-09 10:02:30|23788.1|23768.1|23790.1|23770.1|23790.1|23770.1|23788.1|23768.1|1
1723197760000|2024-08-09 10:02:40|23796.1|23776.1|23802.6|23782.6|23802.6|23782.6|23796.1|23776.1|6
1723197770000|2024-08-09 10:02:50|23803.1|23783.1|23803.6|23783.6|23803.6|23783.6|23803.1|23783.1|2
1723197780000|2024-08-09 10:03:00|23802.2|23782.2|23800.6|23760.6|23802.2|23782.2|23800.1|23760.1|5
1723197820000|2024-08-09 10:03:40|23798.6|23758.6|23798.6|23758.6|23798.6|23758.6|23798.6|23758.6|0
1723197830000|2024-08-09 10:03:50|23785.1|23765.1|23785.1|23765.1|23785.1|23765.1|23785.1|23765.1|18
1723197840000|2024-08-09 10:04:00|23785.6|23765.6|23787.6|23767.6|23787.6|23767.6|23785.6|23765.6|0
1723197850000|2024-08-09 10:04:10|23785.1|23765.1|23784.7|23764.7|23785.1|23765.1|23784.7|23764.7|0
1723197870000|2024-08-09 10:04:30|23784.6|23764.6|23780.6|23760.6|23784.6|23764.6|23780.6|23760.6|1
1723197880000|2024-08-09 10:04:40|23783.1|23763.1|23780.6|23760.6|23783.1|23763.1|23780.6|23760.6|0
1723197900000|2024-08-09 10:05:00|23781.1|23761.1|23782.6|23762.6|23782.6|23762.6|23781.1|23761.1|0
1723197910000|2024-08-09 10:05:10|23780.6|23760.6|23780.6|23760.6|23780.6|23760.6|23780.6|23760.6|0
1723197930000|2024-08-09 10:05:30|23781.1|23761.1|23780.1|23760.1|23783.1|23763.1|23780.1|23760.1|2
1723197940000|2024-08-09 10:05:40|23783.1|23763.1|23790.1|23770.1|23790.1|23770.1|23783.1|23763.1|2
1723197950000|2024-08-09 10:05:50|23787.1|23767.1|23787.1|23767.1|23787.1|23767.1|23787.1|23767.1|1
1723197960000|2024-08-09 10:06:00|23789.6|23769.6|23790.1|23770.1|23790.1|23770.1|23789.6|23769.6|0
1723197970000|2024-08-09 10:06:10|23790.6|23770.6|23792.6|23772.6|23792.6|23772.6|23790.6|23770.6|2
1723197980000|2024-08-09 10:06:20|23807.6|23767.6|23798.1|23778.1|23807.6|23778.1|23798.1|23767.6|3
1723197990000|2024-08-09 10:06:30|23799|23779|23806.5|23786.5|23808.1|23788.1|23799|23779|5
1723198000000|2024-08-09 10:06:40|23808.1|23788.1|23816.1|23796.1|23816.1|23796.1|23806.1|23786.1|7
1723198020000|2024-08-09 10:07:00|23818.1|23798.1|23818.1|23798.1|23818.1|23798.1|23818.1|23798.1|0
1723198030000|2024-08-09 10:07:10|23816.1|23796.1|23816.1|23796.1|23816.1|23796.1|23816.1|23796.1|0
1723198050000|2024-08-09 10:07:30|23816|23796|23816|23796|23816|23796|23816|23796|0
1723198060000|2024-08-09 10:07:40|23821.5|23801.5|23821.5|23801.5|23821.5|23801.5|23821|23801|3
1723198080000|2024-08-09 10:08:00|23821|23801|23821|23801|23821|23801|23821|23801|0
1723198090000|2024-08-09 10:08:10|23821.5|23801.5|23821.5|23801.5|23821.5|23801.5|23821.5|23801.5|0
1723198100000|2024-08-09 10:08:20|23821|23801|23821|23801|23821|23801|23821|23801|0
1723198130000|2024-08-09 10:08:50|23821.5|23801.5|23821|23801|23821.5|23801.5|23821|23801|0
1723198140000|2024-08-09 10:09:00|23820.6|23800.6|23811.5|23791.5|23820.6|23800.6|23811.5|23791.5|1
1723198150000|2024-08-09 10:09:10|23810.6|23790.6|23806.5|23786.5|23810.6|23790.6|23806.5|23786.5|0
1723198160000|2024-08-09 10:09:20|23805.6|23785.6|23802.9|23782.9|23805.6|23785.6|23801.5|23781.5|6
1723198170000|2024-08-09 10:09:30|23805|23785|23805|23785|23805|23785|23805|23785|1
1723198180000|2024-08-09 10:09:40|23807|23787|23807|23787|23807|23787|23807|23787|0
1723198190000|2024-08-09 10:09:50|23806.5|23786.5|23796.5|23776.5|23806.5|23786.5|23796.5|23776.5|1
1723198220000|2024-08-09 10:10:20|23792.5|23772.5|23796.5|23776.5|23796.5|23776.5|23792.4|23772.4|1
1723198230000|2024-08-09 10:10:30|23798.5|23778.5|23801|23781|23801|23781|23798.5|23778.5|0
1723198250000|2024-08-09 10:10:50|23811.5|23771.5|23811.5|23771.5|23811.5|23781|23801|23771.5|0
1723198260000|2024-08-09 10:11:00|23801|23781|23811.5|23771.5|23811.5|23781|23801|23771.5|0
1723198270000|2024-08-09 10:11:10|23802|23782|23804.5|23784.5|23804.5|23784.5|23802|23782|0
1723198290000|2024-08-09 10:11:30|23809|23789|23816.5|23796.5|23816.5|23796.5|23809|23789|0
1723198300000|2024-08-09 10:11:40|23818.5|23798.5|23818.5|23798.5|23818.5|23798.5|23818.5|23798.5|0
1723198310000|2024-08-09 10:11:50|23820.5|23800.5|23820.5|23800.5|23820.5|23800.5|23820.5|23800.5|0
1723198330000|2024-08-09 10:12:10|23822.6|23802.6|23825.5|23805.5|23825.5|23805.5|23822.6|23802.6|3
1723198340000|2024-08-09 10:12:20|23826|23806|23834|23814|23834|23814|23826|23806|1
1723198360000|2024-08-09 10:12:40|||||||||1
1723198370000|2024-08-09 10:12:50|||||||||2
1723198380000|2024-08-09 10:13:00|23833.5|23813.5|23835.5|23815.5|23835.5|23815.5|23833.5|23813.5|1
1723198500000|2024-08-09 10:15:00|23839|23819|23841|23821|23841|23821|23839|23819|1
1723198520000|2024-08-09 10:15:20|23836|23816|23814|23794|23846|23816|23814|23794|4
1723198530000|2024-08-09 10:15:30|23813.5|23793.5|23809.4|23789.4|23813.5|23793.5|23809.4|23789.4|0
1723198540000|2024-08-09 10:15:40|23809|23789|23809|23789|23809|23789|23809|23789|0
1723198550000|2024-08-09 10:15:50|23811|23791|23808.5|23788.5|23811|23791|23808.5|23788.5|1
1723198560000|2024-08-09 10:16:00|23806.5|23786.5|23806.5|23786.5|23806.5|23786.5|23806.5|23786.5|0
1723198570000|2024-08-09 10:16:10|23806|23786|23805|23785|23806|23786|23804.6|23784.6|3
1723198590000|2024-08-09 10:16:30|23806.5|23786.5|23816.5|23796.5|23816.5|23796.5|23806.5|23786.5|5
1723198600000|2024-08-09 10:16:40|23816|23796|23816|23796|23816|23796|23816|23796|1
1723198630000|2024-08-09 10:17:10|23813.5|23793.5|23803.5|23783.5|23822.5|23793.5|23803.5|23782.5|0
1723198640000|2024-08-09 10:17:20|||||||||1
1723198680000|2024-08-09 10:18:00|23806|23786|23801.5|23781.5|23806|23786|23801.5|23781.5|1
1723198690000|2024-08-09 10:18:10|23799|23779|23799|23779|23799|23779|23799|23779|0
1723198700000|2024-08-09 10:18:20|23801.5|23781.5|23796|23776|23801.5|23781.5|23796|23776|3
1723198720000|2024-08-09 10:18:40|23798|23778|23806.5|23786.5|23806.5|23786.5|23798|23778|1
1723198730000|2024-08-09 10:18:50|23809|23789|23811|23791|23811|23791|23809|23789|0
1723198740000|2024-08-09 10:19:00|23810.5|23790.5|23810.5|23790.5|23810.5|23790.5|23810.5|23790.5|0
1723198750000|2024-08-09 10:19:10|23811|23791|23811|23791|23811|23791|23811|23791|0
1723198760000|2024-08-09 10:19:20|23810.5|23790.5|23810.5|23790.5|23810.5|23790.5|23810.5|23790.5|0
1723198770000|2024-08-09 10:19:30|23811|23791|23811|23791|23811|23791|23811|23791|0
1723198780000|2024-08-09 10:19:40|23811.4|23791.4|23811.4|23791.4|23811.4|23791.4|23811.4|23791.4|1
1723198790000|2024-08-09 10:19:50|23813.5|23793.5|23816|23796|23816|23796|23813.5|23793.5|0
1723198800000|2024-08-09 10:20:00|23816.4|23796.4|23828.5|23808.5|23828.5|23808.5|23816.4|23796.4|0
1723198830000|2024-08-09 10:20:30|23826.4|23806.4|23821|23801|23835.5|23806.4|23821|23791.4|7
1723198840000|2024-08-09 10:20:40|23821.4|23801.4|23821|23801|23821.4|23801.4|23821|23801|0
1723198850000|2024-08-09 10:20:50|23820.5|23800.5|23820.5|23800.5|23820.5|23800.5|23820.5|23800.5|0
1723198860000|2024-08-09 10:21:00|23821|23801|23823|23803|23823|23803|23821|23801|0
1723198900000|2024-08-09 10:21:40|23823.5|23803.5|23825.5|23805.5|23825.5|23805.5|23823.5|23803.5|0
1723198980000|2024-08-09 10:23:00|||||||||2
1723198990000|2024-08-09 10:23:10|23826|23806|23826|23806|23826|23806|23826|23806|0
1723199000000|2024-08-09 10:23:20|23836.4|23796.4|23836.4|23796.4|23836.4|23796.4|23836.4|23796.4|0
1723199010000|2024-08-09 10:23:30|23825.9|23805.9|23836.4|23796.4|23836.4|23805.9|23825.9|23796.4|0
1723199020000|2024-08-09 10:23:40|23826.9|23806.9|23826.9|23806.9|23826.9|23806.9|23826.9|23806.9|0
1723199040000|2024-08-09 10:24:00|23826.4|23806.4|23828.9|23808.9|23828.9|23808.9|23826.4|23806.4|0
1723199050000|2024-08-09 10:24:10|23828.4|23808.4|23828.4|23808.4|23828.4|23808.4|23828.4|23808.4|0
1723199060000|2024-08-09 10:24:20|23829.4|23809.4|23828.9|23808.9|23829.4|23809.4|23828.9|23808.9|0
1723199070000|2024-08-09 10:24:30|23829.4|23809.4|23831.4|23811.4|23831.4|23811.4|23829.4|23809.4|0
1723199080000|2024-08-09 10:24:40|23833.4|23813.4|23835.9|23815.9|23835.9|23815.9|23833.4|23813.4|0
1723199090000|2024-08-09 10:24:50|23836.4|23816.4|23838.4|23818.4|23838.4|23818.4|23836.4|23816.4|0
1723199100000|2024-08-09 10:25:00|23838|23818|23838.4|23818.4|23840.5|23820.5|23838|23818|2
1723199110000|2024-08-09 10:25:10|23840.5|23820.5|23826.1|23806.1|23840.5|23820.5|23826.1|23806.1|9
1723199120000|2024-08-09 10:25:20|23824|23804|23824|23804|23824|23804|23824|23804|0
1723199140000|2024-08-09 10:25:40|23821.5|23801.5|23821.5|23801.5|23822|23802|23821.5|23801.5|0
1723199150000|2024-08-09 10:25:50|23821.1|23801.1|23821.5|23801.5|23821.5|23801.5|23821.1|23801.1|0
1723199160000|2024-08-09 10:26:00|23824|23804|23824|23804|23824|23804|23823.6|23803.6|0
1723199170000|2024-08-09 10:26:10|23823.6|23803.6|23809|23789|23823.6|23803.6|23809|23789|11
1723199210000|2024-08-09 10:26:50|23808.6|23788.6|23806.5|23786.5|23808.6|23788.6|23806.5|23786.5|0
1723199270000|2024-08-09 10:27:50|23804|23784|23801.5|23781.5|23804|23784|23801.5|23781.5|2
1723199280000|2024-08-09 10:28:00|23801.1|23781.1|23795|23775|23801.1|23781.1|23795|23775|0
1723199300000|2024-08-09 10:28:20|||||||||1
1723199310000|2024-08-09 10:28:30|23797|23777|23797|23777|23797|23777|23797|23777|1
1723199330000|2024-08-09 10:28:50|23796.5|23776.5|23796.5|23776.5|23796.5|23776.5|23796.5|23776.5|1
1723199340000|2024-08-09 10:29:00|23794.5|23774.5|23794.5|23774.5|23794.5|23774.5|23794.5|23774.5|0
1723199390000|2024-08-09 10:29:50|23797.5|23777.5|23804.5|23784.5|23804.5|23784.5|23797.5|23777.5|2
1723199400000|2024-08-09 10:30:00|23805|23785|23830|23790|23830|23792|23805|23783.4|14
1723199410000|2024-08-09 10:30:10|23825.4|23805.4|23835.4|23815.4|23835.4|23815.4|23825.4|23805.4|1
1723199440000|2024-08-09 10:30:40|23840|23820|23840|23820|23840|23820|23840|23820|1
1723199450000|2024-08-09 10:30:50|||||||||1
1723199460000|2024-08-09 10:31:00|23840.4|23820.4|23840.4|23820.4|23840.4|23820.4|23840.4|23820.4|2
1723199490000|2024-08-09 10:31:30|23839.5|23819.5|23839.5|23819.5|23839.5|23819.5|23839.5|23819.5|0
1723199500000|2024-08-09 10:31:40|23835.4|23815.4|23827.9|23807.9|23835.4|23815.4|23827.9|23807.9|4
1723199510000|2024-08-09 10:31:50|23825.4|23805.4|23825.4|23805.4|23825.4|23805.4|23825.4|23805.4|0
1723199520000|2024-08-09 10:32:00|23825|23805|23822.9|23802.9|23825|23805|23822.9|23802.9|3
1723199530000|2024-08-09 10:32:10|23832.5|23792.5|23822.9|23802.9|23832.5|23802.9|23822.9|23790.4|0
1723199580000|2024-08-09 10:33:00|23823.4|23803.4|23824.9|23804.9|23824.9|23804.9|23823.4|23803.4|0
1723199590000|2024-08-09 10:33:10|23822.4|23802.4|23817.4|23797.4|23822.4|23802.4|23817.4|23797.4|0
1723199600000|2024-08-09 10:33:20|23816|23796|23807.9|23787.9|23816|23796|23807.9|23787.9|0
1723199620000|2024-08-09 10:33:40|23809.9|23789.9|23812.9|23792.9|23823.4|23792.9|23809.9|23783.4|2
1723199630000|2024-08-09 10:33:50|23823.4|23783.4|23812.9|23792.9|23823.4|23792.9|23812.9|23783.4|0
1723199690000|2024-08-09 10:34:50|23815.4|23795.4|23815.4|23795.4|23815.4|23795.4|23815.4|23795.4|0
1723199700000|2024-08-09 10:35:00|23815.9|23795.9|23822.9|23802.9|23833.4|23802.9|23815.9|23793.4|1
1723199710000|2024-08-09 10:35:10|23824.9|23804.9|23824.9|23804.9|23824.9|23804.9|23824.9|23804.9|0
1723199720000|2024-08-09 10:35:20|23825.4|23805.4|23827.9|23807.9|23827.9|23807.9|23825.4|23805.4|0
1723199730000|2024-08-09 10:35:30|23827|23807|23827|23807|23827|23807|23827|23807|0
1723199740000|2024-08-09 10:35:40|23822.9|23802.9|23822.4|23802.4|23822.9|23802.9|23822.4|23802.4|0
1723199760000|2024-08-09 10:36:00|23822|23802|23824.5|23804.5|23824.5|23804.5|23822|23802|0
1723199790000|2024-08-09 10:36:30|23822.4|23802.4|23822.4|23802.4|23822.4|23802.4|23822.4|23802.4|0
1723199870000|2024-08-09 10:37:50|23822.9|23802.9|23824.9|23804.9|23824.9|23804.9|23822.9|23802.9|0
1723199880000|2024-08-09 10:38:00|||||||||1
1723199910000|2024-08-09 10:38:30|23820.9|23800.9|23820.4|23800.4|23820.9|23800.9|23820.4|23800.4|1
1723199920000|2024-08-09 10:38:40|23820.9|23800.9|23822.9|23802.9|23822.9|23802.9|23820.9|23800.9|0
1723199930000|2024-08-09 10:38:50|23825.4|23805.4|23826.8|23806.8|23826.8|23806.8|23825.4|23805.4|13
1723199940000|2024-08-09 10:39:00|23827.3|23807.3|23832.9|23812.9|23832.9|23812.9|23827.3|23807.3|0
1723199950000|2024-08-09 10:39:10|23833.8|23813.8|23834.9|23814.9|23837.9|23817.9|23833.8|23813.8|1
1723199970000|2024-08-09 10:39:30|23835.4|23815.4|23835.4|23815.4|23835.4|23815.4|23835.4|23815.4|1
1723199980000|2024-08-09 10:39:40|23835.8|23815.8|23837.9|23817.9|23837.9|23817.9|23835.8|23815.8|2
1723199990000|2024-08-09 10:39:50|23838.8|23818.8|23847.9|23827.9|23847.9|23827.9|23838.8|23818.8|0
1723200000000|2024-08-09 10:40:00|23848.3|23828.3|23848.3|23828.3|23850.4|23830.4|23847.9|23827.9|1
1723200010000|2024-08-09 10:40:10|23850.8|23830.8|23850.8|23830.8|23850.8|23830.8|23850.8|23830.8|0
1723200020000|2024-08-09 10:40:20|||||||||1
1723200030000|2024-08-09 10:40:30|23850.4|23830.4|23850.4|23830.4|23850.4|23830.4|23850.4|23830.4|1
1723200050000|2024-08-09 10:40:50|23850.8|23830.8|23847.4|23827.4|23850.8|23830.8|23847.4|23827.4|1
1723200060000|2024-08-09 10:41:00|23847.9|23827.9|23847.9|23827.9|23847.9|23827.9|23847.9|23827.9|0
1723200070000|2024-08-09 10:41:10|23848.3|23828.3|23850.4|23830.4|23850.4|23830.4|23848.3|23828.3|0
1723200080000|2024-08-09 10:41:20|23849.9|23829.9|23849.9|23829.9|23849.9|23829.9|23849.9|23829.9|0
1723200090000|2024-08-09 10:41:30|23850.4|23830.4|23850.4|23830.4|23850.4|23830.4|23850.4|23830.4|0
1723200100000|2024-08-09 10:41:40|23849.9|23829.9|23849.9|23829.9|23849.9|23829.9|23849.9|23829.9|0
1723200110000|2024-08-09 10:41:50|23850.4|23830.4|23845.4|23825.4|23850.4|23830.4|23845.4|23825.4|0
1723200120000|2024-08-09 10:42:00|23844.9|23824.9|23841|23821|23844.9|23824.9|23841|23821|3
1723200130000|2024-08-09 10:42:10|23838.9|23818.9|23841.9|23821.9|23841.9|23821.9|23838.9|23818.9|0
1723200140000|2024-08-09 10:42:20|23841|23821|23838.9|23818.9|23841|23821|23838.9|23818.9|0
1723200170000|2024-08-09 10:42:50|23834.9|23814.9|23852.9|23832.9|23852.9|23832.9|23834.9|23814.9|46
1723200190000|2024-08-09 10:43:10|23853.3|23833.3|23853.3|23833.3|23853.3|23833.3|23853.3|23833.3|0
1723200210000|2024-08-09 10:43:30|23855.4|23835.4|23863.3|23843.3|23863.3|23843.3|23855.4|23835.4|1
1723200240000|2024-08-09 10:44:00|23861.3|23841.3|23864.3|23844.3|23864.3|23844.3|23861.3|23841.3|1
1723200250000|2024-08-09 10:44:10|23870.2|23850.2|23870.2|23850.2|23870.2|23850.2|23870.2|23850.2|0
1723200260000|2024-08-09 10:44:20|23876.3|23856.3|23877.4|23857.4|23878.3|23858.3|23876.3|23856.3|1
1723200270000|2024-08-09 10:44:30|23875.3|23855.3|23877.4|23857.4|23877.4|23857.4|23875.3|23855.3|1
1723200280000|2024-08-09 10:44:40|23875.3|23855.3|23877.8|23857.8|23877.8|23857.8|23875.3|23855.3|0
1723200300000|2024-08-09 10:45:00|23875.8|23855.8|23875.8|23855.8|23875.8|23855.8|23875.8|23855.8|0
1723200310000|2024-08-09 10:45:10|23875.3|23855.3|23874.9|23854.9|23875.3|23855.3|23874.9|23854.9|2
1723200330000|2024-08-09 10:45:30|23875.3|23855.3|23875.8|23855.8|23875.8|23855.8|23875.3|23855.3|1
1723200400000|2024-08-09 10:46:40|23875.3|23855.3|23875.8|23835.8|23881.9|23855.3|23874.9|23835.8|0
1723200410000|2024-08-09 10:46:50|23863.9|23843.9|23863.9|23843.9|23863.9|23843.9|23863.9|23843.9|0
1723200420000|2024-08-09 10:47:00|23864.4|23844.4|23848.9|23828.9|23864.9|23844.9|23848.9|23828.9|4
1723200430000|2024-08-09 10:47:10|23846.9|23826.9|23846.4|23826.4|23846.9|23826.9|23844.9|23824.9|1
1723200440000|2024-08-09 10:47:20|23842.4|23822.4|23842.4|23822.4|23844.4|23824.4|23842.4|23822.4|1
1723200450000|2024-08-09 10:47:30|23841.9|23821.9|23839.9|23819.9|23841.9|23821.9|23839.4|23819.4|2
1723200460000|2024-08-09 10:47:40|||||||||5
1723200470000|2024-08-09 10:47:50|23842.4|23822.4|23844.4|23824.4|23844.4|23824.4|23842.4|23822.4|0
1723200480000|2024-08-09 10:48:00|23845.3|23825.3|23845.8|23825.8|23845.8|23825.8|23845.3|23825.3|0
1723200490000|2024-08-09 10:48:10|23847.8|23827.8|23848.3|23828.3|23850.3|23830.3|23847.8|23827.8|2
1723200500000|2024-08-09 10:48:20|23848.8|23828.8|23850.8|23830.8|23850.8|23830.8|23848.8|23828.8|0
1723200510000|2024-08-09 10:48:30|23850.3|23830.3|23850.3|23830.3|23850.3|23830.3|23850.3|23830.3|0
1723200530000|2024-08-09 10:48:50|23848.3|23828.3|23848.3|23828.3|23848.3|23828.3|23848.3|23828.3|1
1723200540000|2024-08-09 10:49:00|23850.8|23830.8|23853.8|23833.8|23853.8|23833.8|23848.3|23828.3|0
1723200550000|2024-08-09 10:49:10|23853.3|23833.3|23857.8|23837.8|23857.8|23837.8|23852.8|23832.8|1
1723200560000|2024-08-09 10:49:20|23861.9|23841.9|23874.4|23834.4|23874.4|23841.9|23861.9|23831.9|0
1723200570000|2024-08-09 10:49:30|23864.8|23844.8|23864.8|23844.8|23864.8|23844.8|23864.8|23844.8|0
1723200580000|2024-08-09 10:49:40|23869.8|23849.8|23873.9|23853.9|23882.3|23853.9|23869.8|23842.3|5
1723200590000|2024-08-09 10:49:50|23874.8|23854.8|23874.4|23854.4|23874.8|23854.8|23874.4|23854.4|2
1723200600000|2024-08-09 10:50:00|23873.9|23853.9|23873.9|23853.9|23873.9|23853.9|23873.9|23853.9|0
1723200610000|2024-08-09 10:50:10|23873|23853|23870.5|23850.5|23873|23853|23870|23850|0
1723200640000|2024-08-09 10:50:40|23868.9|23848.9|23869.4|23849.4|23869.4|23849.4|23868.9|23848.9|1
1723200650000|2024-08-09 10:50:50|23871.9|23851.9|23876.4|23856.4|23876.4|23856.4|23871.9|23851.9|0
1723200660000|2024-08-09 10:51:00|23876.9|23856.9|23877.3|23857.3|23877.3|23857.3|23876.9|23856.9|0
1723200680000|2024-08-09 10:51:20|23877.8|23857.8|23882.3|23862.3|23882.3|23862.3|23877.8|23857.8|0
1723200690000|2024-08-09 10:51:30|23884.4|23864.4|23890.3|23870.3|23890.3|23870.3|23884.4|23864.4|0
1723200700000|2024-08-09 10:51:40|23890.8|23870.8|23895.3|23875.3|23895.3|23875.3|23890.8|23870.8|2
1723200710000|2024-08-09 10:51:50|||||||||2
1723200720000|2024-08-09 10:52:00|23895.8|23875.8|23899.8|23879.8|23899.8|23879.8|23895.8|23875.8|0
1723200730000|2024-08-09 10:52:10|23900.3|23880.3|23897.3|23877.3|23900.3|23880.3|23897.3|23877.3|0
1723200760000|2024-08-09 10:52:40|23896.9|23876.9|23896.9|23876.9|23896.9|23876.9|23896.9|23876.9|0
1723200770000|2024-08-09 10:52:50|23894.4|23874.4|23894.4|23874.4|23894.4|23874.4|23894.4|23874.4|1
1723200780000|2024-08-09 10:53:00|23894.8|23874.8|23896.9|23876.9|23896.9|23876.9|23894.8|23874.8|0
1723200790000|2024-08-09 10:53:10|23896.8|23876.8|23897.3|23877.3|23897.3|23877.3|23896.8|23876.8|0
1723200800000|2024-08-09 10:53:20|||||||||1
1723200810000|2024-08-09 10:53:30|23897.8|23877.8|23897.8|23877.8|23897.8|23877.8|23897.8|23877.8|0
1723200820000|2024-08-09 10:53:40|23897.3|23877.3|23897.3|23877.3|23897.3|23877.3|23897.3|23877.3|1
1723200880000|2024-08-09 10:54:40|23892.3|23872.3|23890.9|23870.9|23901.8|23872.3|23890.9|23861.4|0
1723200890000|2024-08-09 10:54:50|23886.4|23866.4|23886.4|23866.4|23886.4|23866.4|23886.4|23866.4|0
1723200900000|2024-08-09 10:55:00|23886.8|23866.8|23886.4|23866.4|23886.8|23866.8|23886.4|23866.4|0
1723200910000|2024-08-09 10:55:10|23883.9|23863.9|23883.9|23863.9|23883.9|23863.9|23883.9|23863.9|0
1723200920000|2024-08-09 10:55:20|23883.4|23863.4|23880.9|23860.9|23883.4|23863.4|23880.9|23860.9|0
1723200930000|2024-08-09 10:55:30|23878.9|23858.9|23878.9|23858.9|23878.9|23858.9|23878.9|23858.9|0
1723200950000|2024-08-09 10:55:50|23881.4|23861.4|23881.4|23861.4|23881.4|23861.4|23880.9|23860.9|1
1723200960000|2024-08-09 10:56:00|23880.9|23860.9|23881.4|23861.4|23882.3|23862.3|23880.9|23860.9|1
1723200970000|2024-08-09 10:56:10|23882.3|23862.3|23881.8|23861.8|23882.3|23862.3|23881.8|23861.8|0
1723200980000|2024-08-09 10:56:20|23881.4|23861.4|23881.4|23861.4|23881.4|23861.4|23881.4|23861.4|0
1723200990000|2024-08-09 10:56:30|23880.9|23860.9|23880.9|23860.9|23880.9|23860.9|23880.9|23860.9|0
1723201010000|2024-08-09 10:56:50|23881.8|23861.8|23880.9|23860.9|23881.8|23861.8|23880.9|23860.9|0
1723201040000|2024-08-09 10:57:20|23880.4|23860.4|23876.4|23856.4|23880.4|23860.4|23876.4|23856.4|0
1723201050000|2024-08-09 10:57:30|23876.8|23856.8|23876.8|23856.8|23876.8|23856.8|23876.8|23856.8|0
1723201080000|2024-08-09 10:58:00|23872.3|23852.3|23876.8|23856.8|23876.8|23856.8|23872.3|23852.3|0
1723201100000|2024-08-09 10:58:20|23887.3|23847.3|23886.3|23866.3|23887.3|23866.3|23882.3|23847.3|0
1723201110000|2024-08-09 10:58:30|23886.8|23866.8|23886.8|23866.8|23886.8|23866.8|23886.8|23866.8|0
1723201120000|2024-08-09 10:58:40|23889.3|23869.3|23889.3|23869.3|23889.3|23869.3|23889.3|23869.3|4
1723201130000|2024-08-09 10:58:50|23893.8|23873.8|23896.3|23876.3|23896.3|23876.3|23893.8|23873.8|1
1723201150000|2024-08-09 10:59:10|23895.4|23875.4|23895.4|23875.4|23895.4|23875.4|23895.4|23875.4|0
1723201170000|2024-08-09 10:59:30|23891.3|23871.3|23893.8|23873.8|23893.8|23873.8|23891.3|23871.3|0
1723201180000|2024-08-09 10:59:40|23891.3|23871.3|23891.3|23871.3|23891.3|23871.3|23891.3|23871.3|0
1723201210000|2024-08-09 11:00:10|23891.8|23871.8|23891.3|23871.3|23892.3|23872.3|23891.3|23871.3|1
1723201260000|2024-08-09 11:01:00|23889.3|23869.3|23870.4|23850.4|23889.3|23869.3|23870.4|23850.4|8
1723201270000|2024-08-09 11:01:10|||||||||1
1723201280000|2024-08-09 11:01:20|23868.8|23848.8|23866.3|23846.3|23868.8|23848.8|23866.3|23846.3|24
1723201290000|2024-08-09 11:01:30|23866.8|23846.8|23889.3|23849.3|23889.3|23858.8|23866.8|23846.8|1
1723201300000|2024-08-09 11:01:40|23879.8|23859.8|23881.8|23861.8|23884.3|23864.3|23879.8|23859.8|0
1723201310000|2024-08-09 11:01:50|23883.8|23863.8|23883.8|23863.8|23883.8|23863.8|23883.8|23863.8|0
1723201320000|2024-08-09 11:02:00|23885.9|23865.9|23885.9|23865.9|23885.9|23865.9|23885.9|23865.9|0
1723201330000|2024-08-09 11:02:10|23886.3|23866.3|23886.3|23866.3|23886.3|23866.3|23886.3|23866.3|0
1723201340000|2024-08-09 11:02:20|23885.9|23865.9|23881.3|23861.3|23885.9|23865.9|23881.3|23861.3|1
1723201350000|2024-08-09 11:02:30|23879.3|23859.3|23879.3|23859.3|23879.3|23859.3|23879.3|23859.3|0
1723201360000|2024-08-09 11:02:40|||||||||8
1723201400000|2024-08-09 11:03:20|23886.3|23846.3|23882.3|23842.3|23886.3|23846.3|23882.3|23842.3|1
1723201410000|2024-08-09 11:03:30|23881.8|23841.8|23879.8|23839.8|23881.8|23841.8|23879.8|23839.8|0
1723201420000|2024-08-09 11:03:40|23868.8|23848.8|23868.8|23848.8|23868.8|23848.8|23868.8|23848.8|0
1723201430000|2024-08-09 11:03:50|23869.3|23849.3|23869.3|23849.3|23869.3|23849.3|23869.3|23849.3|0
1723201440000|2024-08-09 11:04:00|23871.3|23851.3|23869.3|23849.3|23871.3|23851.3|23869.3|23849.3|0
1723201450000|2024-08-09 11:04:10|23873.3|23853.3|23880.2|23860.2|23880.2|23860.2|23873.3|23853.3|1
1723201480000|2024-08-09 11:04:40|23880.7|23860.7|23884.8|23864.8|23884.8|23864.8|23880.7|23860.7|0
1723201490000|2024-08-09 11:04:50|23884.3|23864.3|23887.2|23867.2|23887.2|23867.2|23884.3|23864.3|0
1723201500000|2024-08-09 11:05:00|23887.7|23867.7|23889.3|23869.3|23891.3|23871.3|23887.7|23867.7|0
1723201510000|2024-08-09 11:05:10|23890.2|23870.2|23894.7|23874.7|23894.7|23874.7|23890.2|23870.2|0
1723201520000|2024-08-09 11:05:20|23894.3|23874.3|23894.7|23874.7|23894.7|23874.7|23894.3|23874.3|0
1723201560000|2024-08-09 11:06:00|||||||||1
1723201570000|2024-08-09 11:06:10|23896.8|23876.8|23896.8|23876.8|23896.8|23876.8|23896.8|23876.8|6
1723201600000|2024-08-09 11:06:40|23894.7|23874.7|23894.7|23874.7|23894.7|23874.7|23894.7|23874.7|0
1723201610000|2024-08-09 11:06:50|23897.7|23877.7|23897.7|23877.7|23897.7|23877.7|23897.7|23877.7|1
1723201630000|2024-08-09 11:07:10|23895.7|23875.7|23895.7|23875.7|23895.7|23875.7|23895.7|23875.7|2
1723201670000|2024-08-09 11:07:50|23896.1|23876.1|23900.2|23880.2|23900.2|23880.2|23896.1|23876.1|10
1723201690000|2024-08-09 11:08:10|23898.2|23878.2|23898.2|23878.2|23898.2|23878.2|23898.2|23878.2|0
1723201700000|2024-08-09 11:08:20|23897.2|23877.2|23894.7|23874.7|23899.3|23879.3|23894.7|23874.7|6
1723201710000|2024-08-09 11:08:30|23894.3|23874.3|23888.6|23868.6|23894.3|23874.3|23888.2|23868.2|2
1723201720000|2024-08-09 11:08:40|23888.2|23868.2|23886.1|23866.1|23888.2|23868.2|23886.1|23866.1|1
1723201730000|2024-08-09 11:08:50|23888.2|23868.2|23888.2|23868.2|23888.2|23868.2|23888.2|23868.2|0
1723201750000|2024-08-09 11:09:10|23887.2|23867.2|23885.2|23865.2|23887.2|23867.2|23885.2|23865.2|0
1723201760000|2024-08-09 11:09:20|23883.2|23863.2|23877.7|23857.7|23883.2|23863.2|23877.7|23857.7|1
1723201770000|2024-08-09 11:09:30|23873.6|23853.6|23872.7|23852.7|23873.6|23853.6|23872.7|23852.7|1
1723201780000|2024-08-09 11:09:40|23870.7|23850.7|23872.7|23852.7|23873.2|23853.2|23870.7|23850.7|0
1723201800000|2024-08-09 11:10:00|23870.7|23850.7|23873.2|23853.2|23873.2|23853.2|23870.7|23850.7|0
1723201840000|2024-08-09 11:10:40|||||||||85
1723201850000|2024-08-09 11:10:50|23875.7|23855.7|23887.1|23847.1|23887.1|23856.6|23875.7|23847.1|1
1723201860000|2024-08-09 11:11:00|23891.1|23851.1|23886.1|23866.1|23891.1|23866.1|23886.1|23851.1|0
1723201870000|2024-08-09 11:11:10|23886.6|23866.6|23888.6|23868.6|23888.6|23868.6|23886.6|23866.6|0
1723201890000|2024-08-09 11:11:30|23888.1|23868.1|23886.1|23866.1|23888.1|23868.1|23886.1|23866.1|2
1723201900000|2024-08-09 11:11:40|23883.1|23863.1|23878.6|23858.6|23883.1|23863.1|23878.6|23858.6|0
1723201910000|2024-08-09 11:11:50|23879.1|23859.1|23881.1|23861.1|23881.1|23861.1|23879.1|23859.1|0
1723201920000|2024-08-09 11:12:00|||||||||1
1723201930000|2024-08-09 11:12:10|23880.6|23860.6|23878.6|23858.6|23880.6|23860.6|23878.6|23858.6|0
1723201950000|2024-08-09 11:12:30|||||||||1
1723201970000|2024-08-09 11:12:50|23878.1|23858.1|23876.1|23856.1|23878.1|23858.1|23875.2|23855.2|2
1723201980000|2024-08-09 11:13:00|23880.2|23860.2|23871.7|23851.7|23881.3|23860.2|23871.7|23841.3|1
1723201990000|2024-08-09 11:13:10|23869.7|23849.7|23865.2|23845.2|23869.7|23849.7|23865.2|23845.2|0
1723202000000|2024-08-09 11:13:20|23861.1|23841.1|23861.1|23841.1|23861.1|23841.1|23861.1|23841.1|0
1723202010000|2024-08-09 11:13:30|23860.6|23840.6|23857.7|23837.7|23860.6|23840.6|23857.7|23837.7|1
1723202020000|2024-08-09 11:13:40|23855.6|23835.6|23855.6|23835.6|23855.6|23835.6|23855.6|23835.6|4
1723202030000|2024-08-09 11:13:50|23852.7|23832.7|23850.2|23830.2|23857.2|23832.7|23845.2|23817.2|7
1723202040000|2024-08-09 11:14:00|23851.6|23831.6|23857.2|23837.2|23857.7|23837.7|23851.6|23831.6|1
1723202050000|2024-08-09 11:14:10|23855.2|23835.2|23855.2|23835.2|23855.2|23835.2|23855.2|23835.2|0
1723202060000|2024-08-09 11:14:20|23855.6|23835.6|23858.1|23838.1|23858.1|23838.1|23855.6|23835.6|1
1723202070000|2024-08-09 11:14:30|23858.6|23838.6|23863.1|23843.1|23863.1|23843.1|23858.6|23838.6|0
1723202080000|2024-08-09 11:14:40|23865.2|23845.2|23870.2|23850.2|23872.2|23852.2|23865.2|23845.2|1
1723202150000|2024-08-09 11:15:50|23867.7|23847.7|23860.2|23840.2|23867.7|23847.7|23860.2|23840.2|0
1723202170000|2024-08-09 11:16:10|23855.2|23835.2|23855.2|23835.2|23855.2|23835.2|23855.2|23835.2|0
1723202180000|2024-08-09 11:16:20|23852.6|23832.6|23852.6|23832.6|23852.6|23832.6|23852.6|23832.6|0
1723202230000|2024-08-09 11:17:10|23850.1|23830.1|23850.1|23830.1|23850.1|23830.1|23850.1|23830.1|0
1723202240000|2024-08-09 11:17:20|23847.6|23827.6|23852.6|23832.6|23852.6|23832.6|23847.6|23827.6|1
1723202270000|2024-08-09 11:17:50|23852.2|23832.2|23852.2|23832.2|23852.2|23832.2|23852.2|23832.2|1
1723202300000|2024-08-09 11:18:20|23849.2|23829.2|23849.2|23829.2|23849.2|23829.2|23849.2|23829.2|0
1723202310000|2024-08-09 11:18:30|23847.2|23827.2|23847.2|23827.2|23847.2|23827.2|23847.2|23827.2|0
1723202320000|2024-08-09 11:18:40|23845.1|23825.1|23845.1|23825.1|23845.1|23825.1|23845.1|23825.1|0
1723202350000|2024-08-09 11:19:10|23844.2|23824.2|23841.2|23821.2|23844.2|23824.2|23841.2|23821.2|1
1723202360000|2024-08-09 11:19:20|23837.8|23797.8|23816.7|23796.7|23837.8|23798.7|23816.7|23796.7|12
1723202370000|2024-08-09 11:19:30|23819.2|23799.2|23819.2|23799.2|23819.2|23799.2|23819.2|23799.2|0
1723202390000|2024-08-09 11:19:50|23818.7|23798.7|23818.7|23798.7|23818.7|23798.7|23818.7|23798.7|2
1723202400000|2024-08-09 11:20:00|23819.2|23799.2|23819.2|23799.2|23821.7|23801.7|23819.2|23799.2|4
1723202410000|2024-08-09 11:20:10|23818.7|23798.7|23821.7|23801.7|23821.7|23801.7|23818.7|23798.7|0
1723202420000|2024-08-09 11:20:20|23819.2|23799.2|23819.2|23799.2|23819.2|23799.2|23819.2|23799.2|1
1723202440000|2024-08-09 11:20:40|23819.7|23799.7|23821.7|23801.7|23821.7|23801.7|23819.7|23799.7|1
1723202450000|2024-08-09 11:20:50|23822.2|23802.2|23825.1|23805.1|23825.1|23805.1|23822.2|23802.2|19
1723202500000|2024-08-09 11:21:40|23825.6|23805.6|23830.6|23810.6|23830.6|23810.6|23825.6|23805.6|1
1723202510000|2024-08-09 11:21:50|23831.1|23811.1|23837.6|23817.6|23837.6|23817.6|23831.1|23811.1|2
1723202520000|2024-08-09 11:22:00|23839.6|23819.6|23844.2|23824.2|23844.2|23824.2|23839.6|23819.6|6
1723202530000|2024-08-09 11:22:10|23842.1|23822.1|23839.6|23819.6|23842.1|23822.1|23839.6|23819.6|1
1723202550000|2024-08-09 11:22:30|23837.6|23817.6|23837.1|23817.1|23837.6|23817.6|23837.1|23817.1|1
1723202590000|2024-08-09 11:23:10|23836.7|23816.7|23834.6|23814.6|23836.7|23816.7|23834.6|23814.6|0
1723202610000|2024-08-09 11:23:30|23835.1|23815.1|23836.7|23816.7|23837.1|23817.1|23835.1|23815.1|0
1723202620000|2024-08-09 11:23:40|23834.6|23814.6|23831.7|23811.7|23834.6|23814.6|23831.7|23811.7|2
1723202630000|2024-08-09 11:23:50|23829.2|23809.2|23829.2|23809.2|23829.2|23809.2|23829.2|23809.2|0
1723202660000|2024-08-09 11:24:20|23828.7|23808.7|23826.7|23806.7|23828.7|23808.7|23826.2|23806.2|0
1723202670000|2024-08-09 11:24:30|23825.7|23805.7|23812.7|23792.7|23825.7|23805.7|23812.7|23792.7|53
1723202690000|2024-08-09 11:24:50|23813.2|23793.2|23805.2|23785.2|23815.2|23795.2|23802.7|23782.7|2
1723202700000|2024-08-09 11:25:00|23804.3|23784.3|23801.8|23781.8|23804.3|23784.3|23801.8|23781.8|1
1723202710000|2024-08-09 11:25:10|||||||||1
1723202720000|2024-08-09 11:25:20|23801.3|23781.3|23794.3|23774.3|23801.3|23781.3|23794.3|23774.3|4
1723202730000|2024-08-09 11:25:30|23792.3|23772.3|23767.3|23747.3|23792.3|23772.3|23767.3|23739.2|34
1723202740000|2024-08-09 11:25:40|23765.2|23745.2|23765.2|23745.2|23765.2|23745.2|23764.8|23744.8|2
1723202750000|2024-08-09 11:25:50|23764.3|23744.3|23739.8|23719.8|23764.3|23744.3|23739.8|23719.8|9
1723202760000|2024-08-09 11:26:00|23733.7|23713.7|23738.7|23718.7|23738.7|23718.7|23733.7|23713.7|4
1723202770000|2024-08-09 11:26:10|23740.7|23720.7|23744.8|23724.8|23744.8|23724.8|23740.7|23720.7|0
1723202780000|2024-08-09 11:26:20|23745.7|23725.7|23747.7|23727.7|23748.2|23728.2|23745.7|23725.7|5
1723202790000|2024-08-09 11:26:30|23747.3|23727.3|23748.2|23728.2|23748.2|23728.2|23747.3|23727.3|0
1723202800000|2024-08-09 11:26:40|23750.2|23730.2|23752.3|23732.3|23752.7|23732.7|23749.8|23729.8|3
1723202820000|2024-08-09 11:27:00|||||||||5
1723202830000|2024-08-09 11:27:10|23746.8|23726.8|23744.8|23724.8|23746.8|23726.8|23744.8|23724.8|8
1723202850000|2024-08-09 11:27:30|23745.2|23725.2|23744.8|23724.8|23747.3|23727.3|23744.8|23724.8|0
1723202860000|2024-08-09 11:27:40|23744.3|23724.3|23744.3|23724.3|23744.3|23724.3|23744.3|23724.3|0
1723202870000|2024-08-09 11:27:50|23743.8|23723.8|23758.2|23738.2|23758.2|23738.2|23743.8|23723.8|8
1723202880000|2024-08-09 11:28:00|23760.2|23740.2|23765.2|23745.2|23765.2|23745.2|23760.2|23740.2|0
1723202890000|2024-08-09 11:28:10|23765.7|23745.7|23767.7|23747.7|23767.7|23747.7|23765.7|23745.7|0
1723202900000|2024-08-09 11:28:20|||||||||1
1723202940000|2024-08-09 11:29:00|23767.2|23747.2|23769.3|23749.3|23769.7|23749.7|23767.2|23747.2|0
1723202950000|2024-08-09 11:29:10|23769.7|23749.7|23770.2|23750.2|23770.2|23750.2|23769.3|23749.3|0
1723202960000|2024-08-09 11:29:20|23769.7|23749.7|23769.7|23749.7|23769.7|23749.7|23769.7|23749.7|0
1723202970000|2024-08-09 11:29:30|23769.3|23749.3|23766.8|23746.8|23769.3|23749.3|23766.8|23746.8|0
1723202980000|2024-08-09 11:29:40|23766.3|23746.3|23762.4|23742.4|23766.3|23746.3|23762.4|23742.4|1
1723202990000|2024-08-09 11:29:50|23760.4|23740.4|23756.3|23736.3|23760.4|23740.4|23753.3|23733.3|3
1723203000000|2024-08-09 11:30:00|23756.8|23736.8|23756.8|23736.8|23756.8|23736.8|23756.8|23736.8|0
1723203010000|2024-08-09 11:30:10|23756.3|23736.3|23756.8|23736.8|23756.8|23736.8|23756.3|23736.3|0
1723203020000|2024-08-09 11:30:20|23757.2|23737.2|23740.7|23720.7|23757.2|23737.2|23740.2|23720.2|1
1723203030000|2024-08-09 11:30:30|23742.7|23722.7|23745.2|23725.2|23745.2|23725.2|23742.7|23722.7|0
1723203040000|2024-08-09 11:30:40|23749.7|23729.7|23751.8|23731.8|23751.8|23731.8|23747.2|23727.2|0
1723203050000|2024-08-09 11:30:50|23751.3|23731.3|23751.8|23731.8|23751.8|23731.8|23751.3|23731.3|0
1723203060000|2024-08-09 11:31:00|||||||||1
1723203070000|2024-08-09 11:31:10|23752.2|23732.2|23751.3|23731.3|23752.2|23732.2|23751.3|23731.3|0
1723203100000|2024-08-09 11:31:40|23749.3|23729.3|23749.3|23729.3|23749.3|23729.3|23749.3|23729.3|1
1723203110000|2024-08-09 11:31:50|23749.7|23729.7|23750.8|23730.8|23750.8|23730.8|23749.7|23729.7|0
1723203120000|2024-08-09 11:32:00|23748.8|23728.8|23748.8|23728.8|23748.8|23728.8|23748.8|23728.8|0
1723203130000|2024-08-09 11:32:10|23748.3|23728.3|23748.3|23728.3|23748.3|23728.3|23748.3|23728.3|0
1723203140000|2024-08-09 11:32:20|23747.2|23727.2|23751.1|23731.1|23751.1|23731.1|23747.2|23727.2|1
1723203150000|2024-08-09 11:32:30|23755.2|23735.2|23764.3|23744.3|23764.3|23744.3|23755.2|23735.2|0
1723203160000|2024-08-09 11:32:40|23772.8|23732.8|23762.2|23722.2|23782.4|23732.8|23762.2|23722.2|2
1723203170000|2024-08-09 11:32:50|23752.7|23732.7|23752.7|23732.7|23752.7|23732.7|23750.7|23730.7|1
1723203180000|2024-08-09 11:33:00|23755.7|23735.7|23759.7|23739.7|23759.7|23739.7|23755.7|23735.7|0
1723203200000|2024-08-09 11:33:20|23760.2|23740.2|23762.7|23742.7|23762.7|23742.7|23760.2|23740.2|1
1723203210000|2024-08-09 11:33:30|23764.7|23744.7|23764.7|23744.7|23764.7|23744.7|23764.7|23744.7|1
1723203230000|2024-08-09 11:33:50|23764.2|23744.2|23762.7|23742.7|23764.2|23744.2|23762.2|23742.2|0
1723203240000|2024-08-09 11:34:00|23763.2|23743.2|23763.2|23743.2|23763.2|23743.2|23763.2|23743.2|0
1723203250000|2024-08-09 11:34:10|23762.2|23742.2|23745.7|23725.7|23762.2|23742.2|23745.7|23725.7|0
1723203260000|2024-08-09 11:34:20|23750.2|23730.2|23750.7|23730.7|23750.7|23730.7|23750.2|23730.2|3
1723203280000|2024-08-09 11:34:40|23751.1|23731.1|23753.6|23733.6|23753.6|23733.6|23751.1|23731.1|0
1723203290000|2024-08-09 11:34:50|23755.7|23735.7|23760.2|23740.2|23760.2|23740.2|23755.7|23735.7|0
1723203300000|2024-08-09 11:35:00|23760.7|23740.7|23760.7|23740.7|23760.7|23740.7|23760.7|23740.7|0
1723203310000|2024-08-09 11:35:10|23760.2|23740.2|23760.2|23740.2|23760.2|23740.2|23760.2|23740.2|0
1723203320000|2024-08-09 11:35:20|23759.2|23739.2|23745.6|23725.6|23759.2|23739.2|23745.6|23725.6|2
1723203330000|2024-08-09 11:35:30|23745.2|23725.2|23745.6|23725.6|23745.6|23725.6|23745.2|23725.2|0
1723203340000|2024-08-09 11:35:40|23745.2|23725.2|23748.1|23728.1|23756.1|23728.1|23745.2|23716.1|1
1723203350000|2024-08-09 11:35:50|23750.2|23730.2|23763.1|23723.1|23763.1|23732.7|23750.2|23723.1|0
1723203360000|2024-08-09 11:36:00|23765.2|23725.2|23755.6|23735.6|23765.2|23735.6|23755.6|23725.2|0
1723203370000|2024-08-09 11:36:10|23760.2|23740.2|23763.1|23743.1|23763.1|23743.1|23760.2|23740.2|1
1723203380000|2024-08-09 11:36:20|23763.6|23743.6|23763.1|23743.1|23763.6|23743.6|23763.1|23743.1|1
1723203400000|2024-08-09 11:36:40|23763.6|23743.6|23767.7|23747.7|23767.7|23747.7|23763.1|23743.1|0
1723203410000|2024-08-09 11:36:50|23767.2|23747.2|23768.1|23748.1|23768.1|23748.1|23765.2|23745.2|3
1723203420000|2024-08-09 11:37:00|23767.7|23747.7|23768.1|23748.1|23769.7|23749.7|23767.7|23747.7|0
1723203430000|2024-08-09 11:37:10|23770.2|23750.2|23770.2|23750.2|23770.2|23750.2|23770.2|23750.2|0
1723203440000|2024-08-09 11:37:20|||||||||1
1723203450000|2024-08-09 11:37:30|||||||||1
1723203460000|2024-08-09 11:37:40|23768.1|23748.1|23768.1|23748.1|23768.1|23748.1|23768.1|23748.1|0
1723203470000|2024-08-09 11:37:50|23767.7|23747.7|23760.6|23740.6|23773.3|23747.7|23750.2|23730.2|7
1723203480000|2024-08-09 11:38:00|23765.2|23745.2|23767.2|23747.2|23767.2|23747.2|23765.2|23745.2|2
1723203490000|2024-08-09 11:38:10|23769.2|23749.2|23769.2|23749.2|23769.2|23749.2|23769.2|23749.2|0
1723203500000|2024-08-09 11:38:20|23767.2|23747.2|23767.7|23747.7|23767.7|23747.7|23767.2|23747.2|0
1723203510000|2024-08-09 11:38:30|23768.1|23748.1|23770.2|23750.2|23770.2|23750.2|23768.1|23748.1|0
1723203520000|2024-08-09 11:38:40|23767.2|23747.2|23767.2|23747.2|23767.7|23747.7|23767.2|23747.2|0
1723203540000|2024-08-09 11:39:00|23767.7|23747.7|23767.7|23747.7|23767.7|23747.7|23767.7|23747.7|5
1723203550000|2024-08-09 11:39:10|23769.7|23749.7|23769.7|23749.7|23769.7|23749.7|23769.7|23749.7|1
1723203560000|2024-08-09 11:39:20|23772.7|23752.7|23772.7|23752.7|23772.7|23752.7|23772.7|23752.7|2
1723203570000|2024-08-09 11:39:30|23774.7|23754.7|23775.6|23755.6|23775.6|23755.6|23774.7|23754.7|0
1723203600000|2024-08-09 11:40:00|23776.1|23756.1|23778.1|23758.1|23778.1|23758.1|23775.6|23755.6|4
1723203620000|2024-08-09 11:40:20|23780.1|23760.1|23782.6|23762.6|23782.6|23762.6|23780.1|23760.1|2
1723203630000|2024-08-09 11:40:30|23783.6|23763.6|23784.7|23764.7|23785.6|23765.6|23783.6|23763.6|1
1723203640000|2024-08-09 11:40:40|23782.6|23762.6|23801.1|23781.1|23801.1|23781.1|23782.6|23762.6|8
1723203650000|2024-08-09 11:40:50|23801.6|23781.6|23803.6|23783.6|23803.6|23783.6|23801.6|23781.6|0
1723203660000|2024-08-09 11:41:00|23804.1|23784.1|23806.1|23786.1|23808.1|23788.1|23803.6|23783.6|1
1723203670000|2024-08-09 11:41:10|23804.1|23784.1|23803.6|23783.6|23804.1|23784.1|23803.6|23783.6|1
1723203680000|2024-08-09 11:41:20|23803.1|23783.1|23801.6|23781.6|23803.6|23783.6|23801.1|23781.1|0
1723203690000|2024-08-09 11:41:30|23803.6|23783.6|23803.6|23783.6|23803.6|23783.6|23803.6|23783.6|0
1723203710000|2024-08-09 11:41:50|23805.6|23785.6|23805.6|23785.6|23805.6|23785.6|23805.6|23785.6|0
1723203720000|2024-08-09 11:42:00|23806.1|23786.1|23811.1|23791.1|23811.1|23791.1|23806.1|23786.1|5
1723203730000|2024-08-09 11:42:10|23809.5|23789.5|23813.1|23793.1|23813.6|23793.6|23809.5|23789.5|0
1723203740000|2024-08-09 11:42:20|23813.6|23793.6|23813.1|23793.1|23813.6|23793.6|23813.1|23793.1|0
1723203780000|2024-08-09 11:43:00|23813.6|23793.6|23811.1|23791.1|23813.6|23793.6|23811.1|23791.1|0
1723203790000|2024-08-09 11:43:10|23813.1|23793.1|23796.1|23776.1|23815.1|23795.1|23793.6|23773.6|9
1723203800000|2024-08-09 11:43:20|23798.6|23778.6|23803.6|23783.6|23811.5|23791.5|23798.6|23778.6|15
1723203810000|2024-08-09 11:43:30|23803.1|23783.1|23800.6|23780.6|23803.1|23783.1|23799|23779|3
1723203820000|2024-08-09 11:43:40|23803.1|23783.1|23803.1|23783.1|23803.1|23783.1|23803.1|23783.1|0
1723203830000|2024-08-09 11:43:50|23805.6|23785.6|23815.6|23775.6|23816.1|23785.6|23805.6|23775.6|0
1723203840000|2024-08-09 11:44:00|23816.1|23776.1|23807.5|23787.5|23816.1|23787.5|23807.5|23776.1|0
1723203850000|2024-08-09 11:44:10|23809.5|23789.5|23808.1|23788.1|23809.5|23789.5|23808.1|23788.1|6
1723203860000|2024-08-09 11:44:20|23805.6|23785.6|23799.2|23779.2|23805.6|23785.6|23799.2|23779.2|3
1723203870000|2024-08-09 11:44:30|23793.1|23773.1|23792.2|23772.2|23793.1|23773.1|23792.2|23772.2|1
1723203880000|2024-08-09 11:44:40|23790.1|23770.1|23789.7|23769.7|23790.1|23770.1|23789.7|23769.7|1
1723203890000|2024-08-09 11:44:50|23789.2|23769.2|23787.2|23767.2|23789.2|23769.2|23787.2|23767.2|0
1723203900000|2024-08-09 11:45:00|23786.7|23766.7|23784.7|23764.7|23786.7|23766.7|23784.7|23764.7|0
1723203910000|2024-08-09 11:45:10|23785.1|23765.1|23783.1|23763.1|23785.1|23765.1|23783.1|23763.1|1
1723203920000|2024-08-09 11:45:20|23784|23764|23786.1|23766.1|23786.1|23766.1|23784|23764|0
1723203940000|2024-08-09 11:45:40|23784|23764|23788.1|23768.1|23788.1|23768.1|23784|23764|1
1723203950000|2024-08-09 11:45:50|23783.6|23763.6|23783.1|23763.1|23788.1|23768.1|23783.1|23763.1|0
1723204000000|2024-08-09 11:46:40|23782.6|23762.6|23782.6|23762.6|23782.6|23762.6|23782.6|23762.6|0
1723204010000|2024-08-09 11:46:50|23775.6|23755.6|23767.6|23747.6|23775.6|23755.6|23767.6|23747.6|17
1723204020000|2024-08-09 11:47:00|23767.1|23747.1|23763.1|23743.1|23767.1|23747.1|23763.1|23743.1|0
1723204030000|2024-08-09 11:47:10|23762.6|23742.6|23762.6|23742.6|23762.6|23742.6|23762.6|23742.6|0
1723204040000|2024-08-09 11:47:20|23764.6|23744.6|23762.1|23742.1|23764.6|23744.6|23762.1|23742.1|0
1723204050000|2024-08-09 11:47:30|23759.6|23739.6|23759.6|23739.6|23759.6|23739.6|23759.6|23739.6|1
1723204080000|2024-08-09 11:48:00|23759.2|23739.2|23760.6|23740.6|23760.6|23740.6|23759.2|23739.2|2
1723204090000|2024-08-09 11:48:10|23763.1|23743.1|23762.6|23742.6|23763.1|23743.1|23762.6|23742.6|0
1723204100000|2024-08-09 11:48:20|23762.1|23742.1|23759.6|23739.6|23762.1|23742.1|23759.6|23739.6|4
1723204110000|2024-08-09 11:48:30|23759.2|23739.2|23762.1|23742.1|23762.1|23742.1|23757.1|23737.1|0
1723204120000|2024-08-09 11:48:40|23761.7|23741.7|23757.1|23737.1|23761.7|23741.7|23757.1|23737.1|0
1723204140000|2024-08-09 11:49:00|23757.6|23737.6|23757.1|23737.1|23760.1|23740.1|23757.1|23737.1|0
1723204150000|2024-08-09 11:49:10|23758.1|23738.1|23762.1|23742.1|23762.1|23742.1|23758.1|23738.1|0
1723204160000|2024-08-09 11:49:20|23763.1|23743.1|23762.1|23742.1|23767.6|23747.6|23762.1|23742.1|0
1723204170000|2024-08-09 11:49:30|23761.7|23741.7|23759.2|23739.2|23761.7|23741.7|23758.1|23738.1|0
1723204180000|2024-08-09 11:49:40|23757.1|23737.1|23757.1|23737.1|23757.1|23737.1|23757.1|23737.1|0
1723204190000|2024-08-09 11:49:50|23757.6|23737.6|23759.6|23739.6|23759.6|23739.6|23757.1|23737.1|0
1723204200000|2024-08-09 11:50:00|23760.1|23740.1|23761.2|23741.2|23762.1|23742.1|23759.2|23739.2|10
1723204210000|2024-08-09 11:50:10|||||||||5
1723204230000|2024-08-09 11:50:30|23761.6|23741.6|23766.2|23746.2|23766.6|23746.6|23761.6|23741.6|1
1723204240000|2024-08-09 11:50:40|23766.6|23746.6|23766.6|23746.6|23766.6|23746.6|23766.6|23746.6|4
1723204260000|2024-08-09 11:51:00|23764.1|23744.1|23767.1|23747.1|23767.1|23747.1|23764.1|23744.1|1
1723204270000|2024-08-09 11:51:10|23766.6|23746.6|23767.1|23747.1|23767.1|23747.1|23766.6|23746.6|0
1723204280000|2024-08-09 11:51:20|23764.1|23744.1|23766.2|23746.2|23766.2|23746.2|23763.7|23743.7|0
1723204290000|2024-08-09 11:51:30|23764.1|23744.1|23764.1|23744.1|23764.1|23744.1|23763.7|23743.7|0
1723204300000|2024-08-09 11:51:40|23763.7|23743.7|23749.1|23729.1|23764.1|23744.1|23748.7|23728.7|10
1723204310000|2024-08-09 11:51:50|23751.2|23731.2|23756.6|23736.6|23767.1|23736.6|23751.2|23726.6|3
1723204330000|2024-08-09 11:52:10|23757.1|23737.1|23757.1|23737.1|23757.6|23737.6|23757.1|23737.1|0
1723204340000|2024-08-09 11:52:20|23766.2|23726.2|23766.2|23726.2|23766.2|23726.2|23766.2|23726.2|3
1723204350000|2024-08-09 11:52:30|23755.7|23735.7|23754.1|23734.1|23755.7|23735.7|23749.1|23729.1|6
1723204360000|2024-08-09 11:52:40|23749.1|23729.1|23751.2|23731.2|23751.2|23731.2|23749.1|23729.1|1
1723204370000|2024-08-09 11:52:50|23751.6|23731.6|23751.6|23731.6|23751.6|23731.6|23751.6|23731.6|0
1723204380000|2024-08-09 11:53:00|23751.2|23731.2|23764.6|23744.6|23764.6|23744.6|23751.2|23731.2|9
1723204390000|2024-08-09 11:53:10|23769.6|23749.6|23771.6|23751.6|23771.6|23751.6|23769.6|23749.6|0
1723204420000|2024-08-09 11:53:40|23779.6|23759.6|23803.5|23783.5|23803.5|23783.5|23779.6|23759.6|8
1723204430000|2024-08-09 11:53:50|23804.9|23784.9|23819.6|23799.6|23822.1|23802.1|23804.9|23784.9|3
1723204440000|2024-08-09 11:54:00|23817.1|23797.1|23817.1|23797.1|23817.1|23797.1|23816.6|23796.6|1
1723204450000|2024-08-09 11:54:10|23816.6|23796.6|23807.1|23787.1|23816.6|23796.6|23807.1|23787.1|1
1723204460000|2024-08-09 11:54:20|23809.1|23789.1|23813.7|23793.7|23814.1|23794.1|23809.1|23789.1|0
1723204470000|2024-08-09 11:54:30|23813.2|23793.2|23812.1|23792.1|23813.2|23793.2|23811.2|23791.2|1
1723204480000|2024-08-09 11:54:40|23812.6|23792.6|23814.6|23794.6|23825.1|23794.6|23812.6|23785.1|0
1723204490000|2024-08-09 11:54:50|23816.6|23796.6|23837.1|23817.1|23837.6|23817.6|23816.6|23796.6|1
1723204500000|2024-08-09 11:55:00|23837.6|23817.6|23840.1|23820.1|23840.1|23820.1|23837.6|23817.6|1
1723204510000|2024-08-09 11:55:10|23840.5|23820.5|23844.1|23824.1|23847.1|23827.1|23840.5|23820.5|4
1723204520000|2024-08-09 11:55:20|23845.1|23825.1|23844.1|23824.1|23847.1|23827.1|23844.1|23824.1|0
1723204530000|2024-08-09 11:55:30|23844.6|23824.6|23847.1|23827.1|23847.1|23827.1|23844.6|23824.6|0
1723204540000|2024-08-09 11:55:40|||||||||1
1723204550000|2024-08-09 11:55:50|23847.6|23827.6|23850.1|23830.1|23850.1|23830.1|23847.6|23827.6|0
1723204560000|2024-08-09 11:56:00|23850.5|23830.5|23850.5|23830.5|23852.6|23832.6|23850.1|23830.1|2
1723204570000|2024-08-09 11:56:10|23852.6|23832.6|23854.6|23834.6|23854.6|23834.6|23849.6|23829.6|7
1723204580000|2024-08-09 11:56:20|23856.5|23836.5|23868.5|23848.5|23871|23851|23856.5|23836.5|8
1723204590000|2024-08-09 11:56:30|23870.5|23850.5|23868|23848|23873|23853|23868|23848|5
1723204600000|2024-08-09 11:56:40|23867.6|23847.6|23860.5|23840.5|23867.6|23847.6|23858|23838|1
1723204620000|2024-08-09 11:57:00|23860|23840|23858|23838|23860|23840|23858|23838|1
1723204630000|2024-08-09 11:57:10|23857.5|23837.5|23858|23838|23858|23838|23857.5|23837.5|0
1723204640000|2024-08-09 11:57:20|23860|23840|23860|23840|23860|23840|23860|23840|0
1723204650000|2024-08-09 11:57:30|23858|23838|23858|23838|23858|23838|23858|23838|0
1723204660000|2024-08-09 11:57:40|||||||||1
1723204670000|2024-08-09 11:57:50|23857.5|23837.5|23860|23840|23860|23840|23857.5|23837.5|0
1723204700000|2024-08-09 11:58:20|23859.1|23839.1|23858|23838|23859.1|23839.1|23857.1|23837.1|0
1723204710000|2024-08-09 11:58:30|23860|23840|23855|23835|23860|23840|23855|23835|8
1723204720000|2024-08-09 11:58:40|23857.1|23837.1|23857.5|23837.5|23858|23838|23857.1|23837.1|2
1723204730000|2024-08-09 11:58:50|23857.1|23837.1|23852.5|23832.5|23857.1|23837.1|23850.5|23830.5|6
1723204740000|2024-08-09 11:59:00|23854.6|23834.6|23856.6|23836.6|23857.1|23837.1|23854.6|23834.6|4
1723204750000|2024-08-09 11:59:10|23854.6|23834.6|23859.6|23839.6|23859.6|23839.6|23854.6|23834.6|3
1723204760000|2024-08-09 11:59:20|23862.1|23842.1|23862.5|23842.5|23862.5|23842.5|23862.1|23842.1|3
1723204770000|2024-08-09 11:59:30|||||||||1
1723204790000|2024-08-09 11:59:50|23865|23845|23872.5|23852.5|23872.5|23852.5|23865|23845|4
1723204800000|2024-08-09 12:00:00|23872.1|23852.1|23882.1|23862.1|23884.6|23864.6|23872.1|23852.1|22
1723204810000|2024-08-09 12:00:10|23879.6|23859.6|23877.1|23857.1|23879.6|23859.6|23877.1|23857.1|2
1723204820000|2024-08-09 12:00:20|23877.5|23857.5|23877.1|23857.1|23877.5|23857.5|23877.1|23857.1|2
1723204840000|2024-08-09 12:00:40|23879.1|23859.1|23863.1|23843.1|23879.6|23859.6|23863.1|23843.1|14
1723204850000|2024-08-09 12:00:50|23858.6|23838.6|23850.6|23830.6|23858.6|23838.6|23848.1|23828.1|4
1723204860000|2024-08-09 12:01:00|23848.6|23828.6|23823.1|23803.1|23848.6|23828.6|23821.1|23801.1|19
1723204870000|2024-08-09 12:01:10|23821.1|23801.1|23800.6|23780.6|23826.1|23806.1|23796.1|23767.1|9
1723204880000|2024-08-09 12:01:20|23797.2|23777.2|23796.1|23776.1|23797.2|23777.2|23788.6|23768.6|4
1723204890000|2024-08-09 12:01:30|23798.6|23778.6|23795.6|23775.6|23798.6|23778.6|23795.6|23775.6|2
1723204900000|2024-08-09 12:01:40|23796.6|23776.6|23801.6|23781.6|23804.1|23784.1|23796.1|23776.1|29
1723204910000|2024-08-09 12:01:50|23799.6|23779.6|23788.1|23768.1|23802|23782|23788.1|23768.1|20
1723204920000|2024-08-09 12:02:00|23784.1|23764.1|23780.2|23760.2|23784.1|23764.1|23778.1|23758.1|5
1723204940000|2024-08-09 12:02:20|23780.6|23760.6|23785.2|23765.2|23787.7|23767.7|23780.6|23760.6|2
1723204950000|2024-08-09 12:02:30|23787.7|23767.7|23770.2|23750.2|23789.2|23769.2|23770.2|23750.2|5
1723204960000|2024-08-09 12:02:40|23769.2|23749.2|23765.6|23745.6|23770.6|23750.6|23765.2|23745.2|3
1723204970000|2024-08-09 12:02:50|23765.2|23745.2|23768.6|23748.6|23768.6|23748.6|23763.1|23743.1|14
1723204980000|2024-08-09 12:03:00|23770.6|23750.6|23763.6|23743.6|23770.6|23750.6|23763.6|23743.6|1
1723205000000|2024-08-09 12:03:20|23767.7|23747.7|23760.2|23740.2|23767.7|23747.7|23760.2|23740.2|9
1723205010000|2024-08-09 12:03:30|23759.7|23739.7|23741.3|23721.3|23759.7|23739.7|23741.3|23721.3|3
1723205020000|2024-08-09 12:03:40|23741.7|23721.7|23741.7|23721.7|23741.7|23721.7|23741.7|23721.7|10
1723205030000|2024-08-09 12:03:50|23741.3|23721.3|23738.8|23718.8|23741.3|23721.3|23736.7|23716.7|5
1723205040000|2024-08-09 12:04:00|23738.3|23718.3|23735.2|23715.2|23738.8|23718.8|23734.2|23714.2|12
1723205050000|2024-08-09 12:04:10|23737.2|23717.2|23739.7|23719.7|23739.7|23719.7|23737.2|23717.2|1
1723205060000|2024-08-09 12:04:20|23740.2|23720.2|23740.2|23720.2|23740.2|23720.2|23740.2|23720.2|0
1723205070000|2024-08-09 12:04:30|23739.7|23719.7|23736.7|23716.7|23739.7|23719.7|23736.7|23716.7|46
1723205080000|2024-08-09 12:04:40|23734.8|23714.8|23730.8|23710.8|23734.8|23714.8|23725.8|23705.8|9
1723205090000|2024-08-09 12:04:50|23730.3|23710.3|23728.7|23708.7|23730.3|23710.3|23725.8|23705.8|5
1723205100000|2024-08-09 12:05:00|23727.8|23707.8|23717.8|23697.8|23727.8|23707.8|23717.3|23697.3|170
1723205110000|2024-08-09 12:05:10|23717.3|23697.3|23719.8|23699.8|23719.8|23699.8|23717.3|23697.3|0
1723205120000|2024-08-09 12:05:20|23654.2|23634.2|23671.2|23651.2|23679.2|23659.2|23654.2|23627.6|339
1723205130000|2024-08-09 12:05:30|23669.2|23649.2|23690.8|23670.8|23691.2|23671.2|23669.2|23649.2|33
1723205140000|2024-08-09 12:05:40|23693.3|23673.3|23680.8|23660.8|23695.3|23675.3|23680.8|23660.8|9
1723205150000|2024-08-09 12:05:50|23676.7|23656.7|23670.8|23650.8|23676.7|23656.7|23670.8|23650.8|11
1723205160000|2024-08-09 12:06:00|23666.7|23646.7|23664.2|23644.2|23669.7|23649.7|23664.2|23644.2|9
1723205170000|2024-08-09 12:06:10|23663.7|23643.7|23658.3|23638.3|23663.7|23643.7|23658.3|23638.3|4
1723205180000|2024-08-09 12:06:20|23657.3|23637.3|23640.8|23620.8|23657.3|23637.3|23640.8|23620.8|6
1723205190000|2024-08-09 12:06:30|23641.2|23621.2|23619.3|23599.3|23648.9|23621.2|23619.3|23588.9|85
1723205200000|2024-08-09 12:06:40|23619.8|23599.8|23617.3|23597.3|23619.8|23599.8|23616.8|23596.8|8
1723205210000|2024-08-09 12:06:50|23617.8|23597.8|23641.2|23621.2|23641.2|23621.2|23617.8|23597.8|30
1723205220000|2024-08-09 12:07:00|23634.8|23614.8|23616.8|23596.8|23634.8|23614.8|23616.8|23596.8|12
1723205230000|2024-08-09 12:07:10|23614.8|23594.8|23631.2|23611.2|23631.2|23611.2|23614.8|23594.8|4
1723205240000|2024-08-09 12:07:20|23635.3|23615.3|23659.7|23639.7|23659.7|23639.7|23633.3|23613.3|15
1723205250000|2024-08-09 12:07:30|23661.7|23641.7|23662.2|23642.2|23662.2|23642.2|23659.2|23639.2|0
1723205260000|2024-08-09 12:07:40|23664.2|23644.2|23668.7|23648.7|23670.6|23650.6|23662.2|23642.2|17
1723205270000|2024-08-09 12:07:50|23666.2|23646.2|23666.2|23646.2|23668.2|23648.2|23666.2|23646.2|3
1723205280000|2024-08-09 12:08:00|23665.7|23645.7|23665.7|23645.7|23665.7|23645.7|23660.7|23640.7|19
1723205290000|2024-08-09 12:08:10|23666.7|23646.7|23666.2|23646.2|23670.7|23650.7|23663.2|23643.2|17
1723205300000|2024-08-09 12:08:20|23667.8|23647.8|23679.2|23659.2|23679.2|23659.2|23665.7|23645.7|32
1723205310000|2024-08-09 12:08:30|23679.7|23659.7|23685.6|23665.6|23685.6|23665.6|23679.2|23659.2|18
1723205320000|2024-08-09 12:08:40|23685.1|23665.1|23696.7|23676.7|23696.7|23676.7|23670.1|23650.1|25
1723205330000|2024-08-09 12:08:50|23697.6|23677.6|23701.7|23681.7|23701.7|23681.7|23697.6|23677.6|35
1723205340000|2024-08-09 12:09:00|23702.2|23682.2|23707.6|23687.6|23707.6|23687.6|23702.2|23682.2|13
1723205350000|2024-08-09 12:09:10|23710.6|23690.6|23712.1|23692.1|23719.6|23699.6|23710.6|23690.6|10
1723205360000|2024-08-09 12:09:20|23709.6|23689.6|23709.6|23689.6|23712.1|23692.1|23709.6|23689.6|5
1723205370000|2024-08-09 12:09:30|23708.1|23688.1|23702.6|23682.6|23708.1|23688.1|23702.6|23682.6|2
1723205380000|2024-08-09 12:09:40|23705.1|23685.1|23705.1|23685.1|23705.1|23685.1|23705.1|23685.1|9
1723205390000|2024-08-09 12:09:50|23705.6|23685.6|23703.6|23683.6|23706.1|23686.1|23703.6|23683.6|2
1723205400000|2024-08-09 12:10:00|23698.6|23678.6|23702.6|23662.6|23707.6|23678.6|23695.1|23662.6|14
1723205410000|2024-08-09 12:10:10|23693.1|23673.1|23710.3|23690.3|23711.7|23691.7|23693.1|23673.1|24
1723205420000|2024-08-09 12:10:20|23705.7|23685.7|23702.1|23682.1|23705.7|23685.7|23702.1|23682.1|1
1723205430000|2024-08-09 12:10:30|23712.1|23692.1|23723.1|23703.1|23723.1|23703.1|23712.1|23692.1|2
1723205440000|2024-08-09 12:10:40|23724|23704|23733.7|23713.7|23740.1|23720.1|23724|23704|20
1723205450000|2024-08-09 12:10:50|23731.7|23711.7|23733.1|23713.1|23733.1|23713.1|23729.2|23709.2|12
1723205460000|2024-08-09 12:11:00|23733.5|23713.5|23737.6|23717.6|23737.6|23717.6|23733.1|23713.1|12
1723205470000|2024-08-09 12:11:10|23737.1|23717.1|23737.1|23717.1|23737.1|23717.1|23737.1|23717.1|5
1723205480000|2024-08-09 12:11:20|23736.7|23716.7|23735.1|23715.1|23737.1|23717.1|23735.1|23715.1|2
1723205490000|2024-08-09 12:11:30|23737.1|23717.1|23732.1|23712.1|23737.1|23717.1|23732.1|23712.1|0
1723205500000|2024-08-09 12:11:40|23729.2|23709.2|23722.1|23702.1|23729.2|23709.2|23722.1|23702.1|26
1723205510000|2024-08-09 12:11:50|23723.1|23703.1|23729.2|23709.2|23729.6|23709.6|23723.1|23703.1|3
1723205520000|2024-08-09 12:12:00|23727.1|23707.1|23742.1|23722.1|23742.1|23722.1|23727.1|23707.1|4
1723205530000|2024-08-09 12:12:10|23740.1|23720.1|23735.1|23715.1|23746.7|23720.1|23735.1|23704.6|4
1723205540000|2024-08-09 12:12:20|23734.6|23714.6|23734.6|23714.6|23734.6|23714.6|23734.6|23714.6|0
1723205550000|2024-08-09 12:12:30|23735.1|23715.1|23735.6|23715.6|23735.6|23715.6|23735.1|23715.1|27
1723205560000|2024-08-09 12:12:40|23738.1|23718.1|23742|23722|23743.5|23723.5|23738.1|23718.1|2
1723205570000|2024-08-09 12:12:50|23741.5|23721.5|23740.6|23720.6|23741.5|23721.5|23740.6|23720.6|4
1723205580000|2024-08-09 12:13:00|23740.1|23720.1|23713.5|23693.5|23740.1|23720.1|23713.5|23693.5|6
1723205590000|2024-08-09 12:13:10|23715.6|23695.6|23715.6|23695.6|23715.6|23695.6|23715.6|23695.6|0
1723205600000|2024-08-09 12:13:20|23713.5|23693.5|23712.6|23692.6|23722.6|23693.5|23710.1|23682.6|13
1723205610000|2024-08-09 12:13:30|23712.1|23692.1|23710.1|23690.1|23713.1|23693.1|23710.1|23690.1|1
1723205620000|2024-08-09 12:13:40|23719.6|23679.6|23707.6|23687.6|23719.6|23688.1|23706|23675.6|10
1723205630000|2024-08-09 12:13:50|23709.6|23689.6|23712.1|23692.1|23712.1|23692.1|23709.6|23689.6|0
1723205640000|2024-08-09 12:14:00|23710.1|23690.1|23686.7|23666.7|23710.1|23690.1|23684.2|23664.2|8
1723205650000|2024-08-09 12:14:10|23686.2|23666.2|23674.2|23654.2|23686.2|23666.2|23674.2|23643.7|7
1723205660000|2024-08-09 12:14:20|23672.6|23652.6|23679.2|23659.2|23679.2|23659.2|23672.6|23652.6|4
1723205670000|2024-08-09 12:14:30|23679.6|23659.6|23681.7|23661.7|23681.7|23661.7|23679.6|23659.6|0
1723205680000|2024-08-09 12:14:40|23682.6|23662.6|23689.6|23669.6|23689.6|23669.6|23682.6|23662.6|5
1723205690000|2024-08-09 12:14:50|23689.1|23669.1|23689.6|23669.6|23689.6|23669.6|23687.1|23667.1|1
1723205700000|2024-08-09 12:15:00|23690.1|23670.1|23701.6|23681.6|23701.6|23681.6|23690.1|23670.1|3
1723205710000|2024-08-09 12:15:10|||||||||1
1723205720000|2024-08-09 12:15:20|23704.1|23684.1|23711.6|23691.6|23711.6|23691.6|23704.1|23684.1|8
1723205730000|2024-08-09 12:15:30|23709.6|23689.6|23709.6|23689.6|23709.6|23689.6|23709.6|23689.6|0
1723205750000|2024-08-09 12:15:50|23709.1|23689.1|23699.1|23679.1|23709.1|23689.1|23699.1|23679.1|7
1723205760000|2024-08-09 12:16:00|23698.2|23678.2|23691.6|23671.6|23698.2|23678.2|23672.1|23652.1|11
1723205770000|2024-08-09 12:16:10|23696.2|23676.2|23699.6|23679.6|23699.6|23679.6|23694.6|23674.6|2
1723205780000|2024-08-09 12:16:20|23702.6|23682.6|23711.2|23691.2|23711.6|23691.6|23702.6|23682.6|3
1723205790000|2024-08-09 12:16:30|23709.1|23689.1|23709.1|23689.1|23709.1|23689.1|23709.1|23689.1|0
1723205800000|2024-08-09 12:16:40|23710.7|23690.7|23699.3|23679.3|23710.7|23690.7|23699.3|23679.3|96
1723205810000|2024-08-09 12:16:50|23698.8|23678.8|23696.6|23676.6|23698.8|23678.8|23691.2|23671.2|55
1723205820000|2024-08-09 12:17:00|23697.1|23677.1|23696.6|23676.6|23697.1|23677.1|23696.6|23676.6|2
1723205830000|2024-08-09 12:17:10|23696.2|23676.2|23689.1|23669.1|23696.2|23676.2|23689.1|23669.1|4
1723205840000|2024-08-09 12:17:20|23700.1|23680.1|23701.6|23681.6|23702.1|23682.1|23700.1|23680.1|4
1723205850000|2024-08-09 12:17:30|23701.2|23681.2|23699.1|23679.1|23701.2|23681.2|23699.1|23679.1|0
1723205870000|2024-08-09 12:17:50|23701.6|23681.6|23697.1|23677.1|23701.6|23681.6|23696.6|23676.6|1
1723205880000|2024-08-09 12:18:00|23696.6|23676.6|23697.7|23657.7|23697.7|23676.6|23688.7|23657.7|14
1723205890000|2024-08-09 12:18:10|23669.6|23649.6|23674.6|23634.6|23679.6|23649.6|23669.6|23634.6|8
1723205900000|2024-08-09 12:18:20|23665.1|23645.1|23664.1|23644.1|23676.6|23647.1|23661.6|23636.6|3
1723205910000|2024-08-09 12:18:30|23661.6|23641.6|23661.6|23641.6|23664.1|23644.1|23661.6|23641.6|1
1723205920000|2024-08-09 12:18:40|23664.1|23644.1|23661.6|23641.6|23664.1|23644.1|23661.6|23641.6|2
1723205930000|2024-08-09 12:18:50|23664.1|23644.1|23661.6|23641.6|23664.1|23644.1|23661.6|23641.6|8
1723205940000|2024-08-09 12:19:00|23656.6|23636.6|23647.6|23607.6|23656.6|23636.6|23637.1|23607.6|17
1723205950000|2024-08-09 12:19:10|23639|23619|23649.1|23629.1|23649.1|23629.1|23639|23619|2
1723205960000|2024-08-09 12:19:20|23646.6|23626.6|23649.1|23629.1|23649.1|23629.1|23646.6|23626.6|3
1723205970000|2024-08-09 12:19:30|23649.6|23629.6|23649.6|23629.6|23649.6|23629.6|23649.6|23629.6|2
1723205980000|2024-08-09 12:19:40|||||||||1
1723205990000|2024-08-09 12:19:50|23650.1|23630.1|23654.1|23634.1|23654.1|23634.1|23650.1|23630.1|4
1723206000000|2024-08-09 12:20:00|23654.6|23634.6|23672.1|23652.1|23672.1|23652.1|23654.6|23634.6|45
1723206010000|2024-08-09 12:20:10|23672.6|23652.6|23693|23653|23700.5|23663|23672.6|23652.6|10
1723206020000|2024-08-09 12:20:20|23701|23661|23701.6|23681.6|23702.1|23682.1|23692.4|23661|9
1723206030000|2024-08-09 12:20:30|23702.1|23682.1|23704.1|23684.1|23707.6|23687.6|23702.1|23682.1|10
1723206040000|2024-08-09 12:20:40|23705.1|23685.1|23738.6|23718.6|23739.1|23719.1|23705.1|23685.1|8
1723206050000|2024-08-09 12:20:50|23739.1|23719.1|23736.1|23716.1|23739.1|23719.1|23736.1|23716.1|2
1723206060000|2024-08-09 12:21:00|23736.6|23716.6|23734.6|23714.6|23737.1|23717.1|23734.6|23714.6|7
1723206070000|2024-08-09 12:21:10|23735.1|23715.1|23735.1|23715.1|23735.1|23715.1|23735.1|23715.1|11
1723206080000|2024-08-09 12:21:20|23739.6|23719.6|23741.5|23721.5|23741.5|23721.5|23739.4|23719.4|49
1723206100000|2024-08-09 12:21:40|23741.9|23721.9|23737.5|23717.5|23741.9|23721.9|23737.5|23717.5|5
1723206110000|2024-08-09 12:21:50|23735.5|23715.5|23736|23716|23736|23716|23735.5|23715.5|1
1723206120000|2024-08-09 12:22:00|23735|23715|23728.5|23708.5|23735|23715|23728.5|23708.5|15
1723206130000|2024-08-09 12:22:10|23726.9|23706.9|23729|23709|23729|23709|23726.9|23706.9|12
1723206140000|2024-08-09 12:22:20|23727.4|23707.4|23734|23714|23734.4|23714.4|23727.4|23707.4|0
1723206160000|2024-08-09 12:22:40|23734.4|23714.4|23733.5|23713.5|23734.4|23714.4|23731|23711|26
1723206170000|2024-08-09 12:22:50|23731.5|23711.5|23734|23714|23734|23714|23731.5|23711.5|1
1723206180000|2024-08-09 12:23:00|23733.5|23713.5|23732.5|23712.5|23733.5|23713.5|23718|23698|28
1723206190000|2024-08-09 12:23:10|23730.5|23710.5|23733|23713|23733|23713|23730.5|23710.5|2
1723206200000|2024-08-09 12:23:20|23732.5|23712.5|23719.6|23699.6|23732.5|23712.5|23719.6|23699.6|5
1723206210000|2024-08-09 12:23:30|23717.5|23697.5|23693.2|23673.2|23717.5|23697.5|23693.2|23670|15
1723206220000|2024-08-09 12:23:40|23689.1|23669.1|23691.6|23671.6|23691.6|23671.6|23684.6|23664.6|7
1723206230000|2024-08-09 12:23:50|23689.6|23669.6|23684.6|23664.6|23689.6|23669.6|23684.6|23664.6|1
1723206240000|2024-08-09 12:24:00|23682.1|23662.1|23674.6|23654.6|23682.1|23662.1|23674.6|23654.6|2
1723206250000|2024-08-09 12:24:10|23674.1|23654.1|23669.1|23649.1|23674.1|23654.1|23669.1|23649.1|9
1723206260000|2024-08-09 12:24:20|23667.1|23647.1|23671.6|23651.6|23671.6|23651.6|23667.1|23647.1|5
1723206270000|2024-08-09 12:24:30|23670|23650|23674.6|23654.6|23674.6|23654.6|23670|23650|1
1723206280000|2024-08-09 12:24:40|23677.5|23657.5|23684.6|23664.6|23684.6|23664.6|23677.5|23657.5|34
1723206290000|2024-08-09 12:24:50|23685.5|23665.5|23689.6|23669.6|23690|23670|23685.5|23665.5|2
1723206310000|2024-08-09 12:25:10|23692.1|23672.1|23702.1|23682.1|23702.1|23682.1|23692.1|23672.1|6
1723206320000|2024-08-09 12:25:20|23694.6|23674.6|23694.1|23674.1|23695.5|23675.5|23694.1|23674.1|2
1723206330000|2024-08-09 12:25:30|23695|23675|23714.6|23694.6|23714.6|23694.6|23695|23675|4
1723206340000|2024-08-09 12:25:40|23715|23695|23715|23695|23715|23695|23715|23695|1
1723206350000|2024-08-09 12:25:50|23710.7|23690.7|23710.7|23690.7|23710.7|23690.7|23710.7|23690.7|3
1723206360000|2024-08-09 12:26:00|23708.6|23688.6|23702.1|23682.1|23708.6|23688.6|23702.1|23682.1|3
1723206380000|2024-08-09 12:26:20|23701.6|23681.6|23701.1|23681.1|23701.6|23681.6|23701.1|23681.1|2
1723206390000|2024-08-09 12:26:30|23701.6|23681.6|23701.6|23681.6|23701.6|23681.6|23701.1|23681.1|1
1723206400000|2024-08-09 12:26:40|||||||||1
1723206410000|2024-08-09 12:26:50|23696.6|23676.6|23686.6|23666.6|23696.6|23676.6|23686.6|23666.6|21
1723206420000|2024-08-09 12:27:00|23688|23668|23737.1|23717.1|23739.1|23719.1|23688|23668|15
1723206430000|2024-08-09 12:27:10|23734.6|23714.6|23734.6|23714.6|23734.6|23714.6|23734.6|23714.6|0
1723206440000|2024-08-09 12:27:20|||||||||6
1723206450000|2024-08-09 12:27:30|23734.5|23714.5|23748|23728|23748|23728|23734.5|23714.5|21
1723206460000|2024-08-09 12:27:40|23745.5|23725.5|23742|23722|23745.5|23725.5|23742|23722|23
1723206470000|2024-08-09 12:27:50|23738|23718|23734.1|23714.1|23738|23718|23734.1|23714.1|1
1723206480000|2024-08-09 12:28:00|23733.1|23713.1|23719.1|23699.1|23733.1|23713.1|23719.1|23699.1|6
1723206490000|2024-08-09 12:28:10|23714.1|23694.1|23714.1|23694.1|23714.1|23694.1|23714.1|23694.1|1
1723206500000|2024-08-09 12:28:20|23713.6|23693.6|23696.1|23676.1|23713.6|23693.6|23696.1|23676.1|2
1723206510000|2024-08-09 12:28:30|23696.6|23676.6|23696.6|23676.6|23696.6|23676.6|23696.1|23676.1|2
1723206520000|2024-08-09 12:28:40|23694.5|23674.5|23697|23677|23699.5|23679.5|23694.5|23674.5|18
1723206530000|2024-08-09 12:28:50|23699.1|23679.1|23701.6|23681.6|23701.6|23681.6|23699.1|23679.1|7
1723206540000|2024-08-09 12:29:00|23699.1|23679.1|23703.6|23683.6|23709.1|23689.1|23699.1|23679.1|9
1723206550000|2024-08-09 12:29:10|23701.6|23681.6|23702.7|23682.7|23703.6|23683.6|23701.1|23681.1|3
1723206560000|2024-08-09 12:29:20|23700.6|23680.6|23698.6|23678.6|23700.6|23680.6|23696.1|23676.1|5
1723206570000|2024-08-09 12:29:30|23698.1|23678.1|23698.6|23678.6|23698.6|23678.6|23696.1|23676.1|3
1723206580000|2024-08-09 12:29:40|23698.1|23678.1|23696.1|23676.1|23698.6|23678.6|23696.1|23676.1|1
1723206590000|2024-08-09 12:29:50|23698.6|23678.6|23698.6|23678.6|23698.6|23678.6|23698.6|23678.6|3
1723206600000|2024-08-09 12:30:00|23698.1|23678.1|23658.3|23638.3|23698.1|23678.1|23646.3|23626.3|98
1723206610000|2024-08-09 12:30:10|23658.8|23638.8|23665.3|23645.3|23665.3|23645.3|23658.8|23638.8|6
1723206620000|2024-08-09 12:30:20|23662.3|23642.3|23662.3|23642.3|23663.3|23643.3|23660.3|23640.3|7
1723206630000|2024-08-09 12:30:30|||||||||3
1723206640000|2024-08-09 12:30:40|23661.9|23641.9|23659.4|23639.4|23661.9|23641.9|23659.4|23639.4|7
1723206650000|2024-08-09 12:30:50|23656.4|23636.4|23643|23623|23656.4|23636.4|23643|23623|16
1723206660000|2024-08-09 12:31:00|23642.5|23622.5|23613.6|23593.6|23646.1|23622.5|23613.6|23593.6|52
1723206670000|2024-08-09 12:31:10|23613.1|23593.1|23643.6|23623.6|23643.6|23623.6|23613.1|23593.1|18
1723206680000|2024-08-09 12:31:20|23649.1|23629.1|23656.6|23636.6|23656.6|23636.6|23649.1|23629.1|6
1723206690000|2024-08-09 12:31:30|23659.1|23639.1|23645.6|23625.6|23659.1|23639.1|23637.7|23617.7|45
1723206700000|2024-08-09 12:31:40|23643.6|23623.6|23626.7|23606.7|23645.2|23625.2|23626.2|23606.2|17
1723206710000|2024-08-09 12:31:50|23629.2|23609.2|23607.3|23587.3|23629.2|23609.2|23604.4|23584.4|51
1723206720000|2024-08-09 12:32:00|23605.5|23585.5|23589.8|23569.8|23605.5|23585.5|23587.3|23567.3|20
1723206730000|2024-08-09 12:32:10|23587.8|23567.8|23578.9|23558.9|23587.8|23567.8|23578.4|23558.4|31
1723206740000|2024-08-09 12:32:20|23579.4|23559.4|23579.4|23559.4|23579.4|23559.4|23579.4|23559.4|2
1723206750000|2024-08-09 12:32:30|23581.4|23561.4|23580.9|23560.9|23581.4|23561.4|23580.9|23560.9|1
1723206760000|2024-08-09 12:32:40|23576.4|23556.4|23589.4|23569.4|23589.8|23569.8|23573.4|23553.4|16
1723206770000|2024-08-09 12:32:50|23584.8|23564.8|23555.9|23535.9|23584.8|23564.8|23555.9|23535.9|20
1723206780000|2024-08-09 12:33:00|23550.9|23530.9|23544.4|23524.4|23550.9|23530.9|23543.9|23523.9|29
1723206790000|2024-08-09 12:33:10|23545.9|23525.9|23565|23545|23565|23545|23545.9|23525.9|11
1723206800000|2024-08-09 12:33:20|23571.4|23551.4|23548|23528|23573.9|23553.9|23548|23528|24
1723206810000|2024-08-09 12:33:30|23547.5|23527.5|23547.5|23527.5|23548|23528|23545|23525|22
1723206820000|2024-08-09 12:33:40|23550.5|23530.5|23550|23530|23552.5|23532.5|23547.5|23527.5|16
1723206830000|2024-08-09 12:33:50|23552.5|23532.5|23555|23535|23555|23535|23550.9|23530.9|4
1723206840000|2024-08-09 12:34:00|23560.5|23540.5|23552.5|23532.5|23560.5|23540.5|23550.9|23530.9|11
1723206850000|2024-08-09 12:34:10|23553|23533|23564.8|23544.8|23565.3|23545.3|23553|23533|8
1723206860000|2024-08-09 12:34:20|23564.4|23544.4|23525.5|23505.5|23567|23547|23514.5|23494.5|28
1723206870000|2024-08-09 12:34:30|23530|23510|23546.4|23526.4|23552.3|23532.3|23530|23506.4|26
1723206880000|2024-08-09 12:34:40|23546.9|23526.9|23548.9|23528.9|23555.5|23535.5|23542.3|23522.3|6
1723206890000|2024-08-09 12:34:50|23544.8|23524.8|23541.4|23521.4|23544.8|23524.8|23541.4|23521.4|2
1723206900000|2024-08-09 12:35:00|23540.9|23520.9|23548.9|23528.9|23548.9|23528.9|23540.9|23520.9|6
1723206910000|2024-08-09 12:35:10|23549.4|23529.4|23550.9|23530.9|23553.9|23533.9|23548.9|23528.9|3
1723206920000|2024-08-09 12:35:20|23550.4|23530.4|23541.4|23521.4|23550.4|23530.4|23535.9|23515.9|22
1723206930000|2024-08-09 12:35:30|23536.4|23516.4|23531.9|23511.9|23536.4|23516.4|23531.9|23511.9|8
1723206940000|2024-08-09 12:35:40|23526.9|23506.9|23524.8|23504.8|23528.9|23508.9|23524.8|23504.8|4
1723206950000|2024-08-09 12:35:50|23526.9|23506.9|23513.4|23493.4|23526.9|23506.9|23513.4|23493.4|3
1723206960000|2024-08-09 12:36:00|23512.9|23492.9|23508.9|23488.9|23512.9|23492.9|23505.9|23485.9|14
1723206970000|2024-08-09 12:36:10|23510.9|23490.9|23510.4|23490.4|23510.9|23490.9|23510.4|23490.4|3
1723206980000|2024-08-09 12:36:20|23508.4|23488.4|23457.9|23437.9|23508.4|23488.4|23457.9|23437.9|79
1723206990000|2024-08-09 12:36:30|23460|23440|23472|23452|23484.5|23454|23460|23438.4|5
1723207000000|2024-08-09 12:36:40|23470|23450|23473.4|23453.4|23473.4|23453.4|23465|23445|7
1723207010000|2024-08-09 12:36:50|23472.9|23452.9|23495.3|23475.3|23495.3|23475.3|23470.4|23450.4|6
1723207020000|2024-08-09 12:37:00|23494.8|23474.8|23499.8|23479.8|23500.3|23480.3|23494.8|23474.8|25
1723207030000|2024-08-09 12:37:10|23500.3|23480.3|23490.9|23470.9|23500.3|23480.3|23490.9|23470.9|7
1723207040000|2024-08-09 12:37:20|23490|23470|23480.4|23440.4|23490|23470|23468.9|23440.4|13
1723207050000|2024-08-09 12:37:30|23476.4|23436.4|23473.4|23453.4|23476.4|23453.4|23466.4|23436.4|8
1723207060000|2024-08-09 12:37:40|23473.9|23453.9|23476.4|23456.4|23476.4|23456.4|23473.9|23453.9|2
1723207070000|2024-08-09 12:37:50|23478.9|23458.9|23477.5|23457.5|23483.4|23463.4|23477.5|23457.5|6
1723207080000|2024-08-09 12:38:00|23475.4|23455.4|23456.1|23436.1|23475.4|23455.4|23456.1|23436.1|22
1723207090000|2024-08-09 12:38:10|23455.1|23435.1|23447.5|23427.5|23455.1|23435.1|23446.5|23426.5|13
1723207100000|2024-08-09 12:38:20|23450.4|23430.4|23452.9|23432.9|23452.9|23432.9|23450.4|23430.4|23
1723207110000|2024-08-09 12:38:30|23453.4|23433.4|23457.9|23437.9|23458.4|23438.4|23453.4|23433.4|1
1723207120000|2024-08-09 12:38:40|23458.4|23438.4|23463.4|23443.4|23463.4|23443.4|23457.9|23437.9|11
1723207130000|2024-08-09 12:38:50|23462.5|23442.5|23456.5|23436.5|23462.5|23442.5|23456.5|23436.5|3
1723207140000|2024-08-09 12:39:00|23450.4|23430.4|23405|23385|23450.4|23430.4|23405|23385|38
1723207150000|2024-08-09 12:39:10|23407|23387|23401.1|23381.1|23407|23387|23401.1|23381.1|9
1723207160000|2024-08-09 12:39:20|23401.5|23381.5|23400.9|23380.9|23403.4|23383.4|23395.9|23375.9|25
1723207170000|2024-08-09 12:39:30|23398.4|23378.4|23383.1|23363.1|23398.4|23378.4|23383.1|23363.1|36
1723207180000|2024-08-09 12:39:40|23377.9|23357.9|23407|23387|23407|23387|23377.5|23357.5|13
1723207190000|2024-08-09 12:39:50|23409.8|23389.8|23422.5|23402.5|23424.5|23404.5|23409.8|23389.8|9
1723207200000|2024-08-09 12:40:00|23429.2|23409.2|23448.4|23428.4|23453.4|23433.4|23429.2|23409.2|26
1723207210000|2024-08-09 12:40:10|23448.9|23428.9|23447.5|23427.5|23450.4|23430.4|23445.4|23425.4|19
1723207220000|2024-08-09 12:40:20|23447.9|23427.9|23454.3|23434.3|23454.8|23434.8|23447.9|23427.9|19
1723207230000|2024-08-09 12:40:30|23456.4|23436.4|23457.8|23437.8|23462.3|23442.3|23456.4|23436.4|24
1723207240000|2024-08-09 12:40:40|23460.3|23440.3|23455.3|23435.3|23460.3|23440.3|23455.3|23435.3|4
1723207250000|2024-08-09 12:40:50|23457.8|23437.8|23459.8|23439.8|23459.8|23439.8|23455.3|23435.3|4
1723207260000|2024-08-09 12:41:00|23465.9|23445.9|23472.5|23452.5|23473.4|23453.4|23465.9|23445.9|3
1723207270000|2024-08-09 12:41:10|23470.4|23450.4|23466.8|23446.8|23470.4|23450.4|23466.8|23446.8|3
1723207280000|2024-08-09 12:41:20|23467.3|23447.3|23469.8|23449.8|23469.8|23449.8|23466.8|23446.8|10
1723207290000|2024-08-09 12:41:30|23471.8|23451.8|23471.8|23451.8|23471.8|23451.8|23471.8|23451.8|1
1723207300000|2024-08-09 12:41:40|||||||||1
1723207310000|2024-08-09 12:41:50|23476.8|23456.8|23454.6|23434.6|23490.9|23470.9|23454.6|23434.6|11
1723207320000|2024-08-09 12:42:00|23429.8|23409.8|23427.3|23407.3|23430.3|23410.3|23427.3|23407.3|15
1723207330000|2024-08-09 12:42:10|23429.8|23409.8|23430.3|23410.3|23430.3|23410.3|23429.8|23409.8|19
1723207340000|2024-08-09 12:42:20|23432.3|23412.3|23432.3|23412.3|23432.3|23412.3|23432.3|23412.3|7
1723207350000|2024-08-09 12:42:30|23432.8|23412.8|23427.8|23407.8|23432.8|23412.8|23427.8|23407.8|3
1723207360000|2024-08-09 12:42:40|23429.8|23409.8|23431.8|23411.8|23432.3|23412.3|23429.8|23409.8|7
1723207370000|2024-08-09 12:42:50|23432.8|23412.8|23429.8|23409.8|23432.8|23412.8|23429.8|23409.8|8
1723207380000|2024-08-09 12:43:00|23430.3|23410.3|23431.8|23411.8|23432.8|23412.8|23430.3|23410.3|8
1723207390000|2024-08-09 12:43:10|23434.8|23414.8|23431.8|23411.8|23434.8|23414.8|23431.8|23411.8|6
1723207400000|2024-08-09 12:43:20|23432.8|23412.8|23432.8|23412.8|23432.8|23412.8|23432.8|23412.8|3
1723207410000|2024-08-09 12:43:30|23432.3|23412.3|23433.2|23413.2|23433.2|23413.2|23429.8|23409.8|45
1723207420000|2024-08-09 12:43:40|23431.2|23411.2|23433.2|23413.2|23433.2|23413.2|23428.7|23408.7|7
1723207430000|2024-08-09 12:43:50|23430.7|23410.7|23429.2|23409.2|23430.7|23410.7|23429.2|23409.2|9
1723207440000|2024-08-09 12:44:00|23431.2|23411.2|23452.6|23432.6|23453.1|23433.1|23431.2|23411.2|36
1723207450000|2024-08-09 12:44:10|23450.1|23430.1|23439.2|23419.2|23450.1|23430.1|23432.1|23412.1|12
1723207460000|2024-08-09 12:44:20|23443.2|23423.2|23457.7|23437.7|23460.2|23440.2|23443.2|23423.2|4
1723207470000|2024-08-09 12:44:30|23460.2|23440.2|23460.2|23440.2|23460.2|23440.2|23460.2|23440.2|0
1723207480000|2024-08-09 12:44:40|23460.7|23440.7|23476.2|23456.2|23478.7|23458.7|23460.7|23440.7|21
1723207490000|2024-08-09 12:44:50|23475.2|23455.2|23469.3|23449.3|23475.2|23455.2|23469.3|23449.3|10
1723207500000|2024-08-09 12:45:00|23470.2|23450.2|23460.7|23440.7|23481.7|23461.7|23460.7|23440.7|25
1723207510000|2024-08-09 12:45:10|23462.7|23442.7|23465.7|23445.7|23465.7|23445.7|23460.7|23440.7|7
1723207520000|2024-08-09 12:45:20|23463.7|23443.7|23465.7|23445.7|23465.7|23445.7|23461.2|23441.2|8
1723207530000|2024-08-09 12:45:30|23463.2|23443.2|23457.3|23437.3|23463.7|23443.7|23457.3|23437.3|5
1723207540000|2024-08-09 12:45:40|23456.8|23436.8|23453.2|23433.2|23456.8|23436.8|23452.3|23432.3|3
1723207550000|2024-08-09 12:45:50|23453.7|23433.7|23451.8|23431.8|23463.2|23436.2|23451.8|23423.2|5
1723207560000|2024-08-09 12:46:00|23447.7|23427.7|23450.7|23430.7|23450.7|23430.7|23445.2|23425.2|5
1723207580000|2024-08-09 12:46:20|23450.2|23430.2|23447.7|23427.7|23450.2|23430.2|23447.7|23427.7|2
1723207590000|2024-08-09 12:46:30|23445.7|23425.7|23445.7|23425.7|23448.2|23428.2|23445.7|23425.7|2
1723207600000|2024-08-09 12:46:40|||||||||1
1723207610000|2024-08-09 12:46:50|23446.2|23426.2|23442.3|23422.3|23448.2|23428.2|23442.3|23422.3|11
1723207620000|2024-08-09 12:47:00|23442.7|23422.7|23447.7|23427.7|23447.7|23427.7|23442.7|23422.7|3
1723207630000|2024-08-09 12:47:10|23450.7|23430.7|23449.8|23429.8|23452.7|23432.7|23449.8|23429.8|10
1723207640000|2024-08-09 12:47:20|23445.2|23425.2|23442.7|23422.7|23445.2|23425.2|23442.7|23422.7|16
1723207650000|2024-08-09 12:47:30|23443.2|23423.2|23441.2|23421.2|23443.2|23423.2|23441.2|23421.2|2
1723207660000|2024-08-09 12:47:40|23443.2|23423.2|23438.7|23418.7|23443.2|23423.2|23438.7|23418.7|1
1723207670000|2024-08-09 12:47:50|23440.7|23420.7|23443.2|23423.2|23443.2|23423.2|23440.7|23420.7|10
1723207680000|2024-08-09 12:48:00|23439.8|23419.8|23427.7|23407.7|23439.8|23419.8|23427.7|23407.7|34
1723207690000|2024-08-09 12:48:10|23420.7|23400.7|23403.2|23383.2|23420.7|23400.7|23403.2|23383.2|24
1723207700000|2024-08-09 12:48:20|23401.2|23381.2|23401.2|23381.2|23401.2|23381.2|23401.2|23381.2|7
1723207710000|2024-08-09 12:48:30|23400.2|23380.2|23400.2|23380.2|23400.2|23380.2|23400.2|23380.2|7
1723207720000|2024-08-09 12:48:40|23394.8|23374.8|23392.3|23372.3|23394.8|23374.8|23392.3|23372.3|8
1723207730000|2024-08-09 12:48:50|23391.8|23371.8|23385.2|23365.2|23391.8|23371.8|23385.2|23365.2|4
1723207740000|2024-08-09 12:49:00|23384.8|23364.8|23385.7|23365.7|23388.2|23368.2|23384.8|23364.8|14
1723207750000|2024-08-09 12:49:10|23385.2|23365.2|23388.2|23368.2|23388.2|23368.2|23382.7|23362.7|49
1723207760000|2024-08-09 12:49:20|||||||||21
1723207770000|2024-08-09 12:49:30|23387.7|23367.7|23388.2|23368.2|23388.2|23368.2|23387.7|23367.7|1
1723207780000|2024-08-09 12:49:40|23387.7|23367.7|23388.7|23368.7|23388.7|23368.7|23385.7|23365.7|10
1723207790000|2024-08-09 12:49:50|23390.7|23370.7|23391.2|23371.2|23391.2|23371.2|23390.7|23370.7|5
1723207800000|2024-08-09 12:50:00|23390.7|23370.7|23390.7|23370.7|23390.7|23370.7|23388.2|23368.2|7
1723207810000|2024-08-09 12:50:10|23389.1|23369.1|23391.2|23371.2|23391.2|23371.2|23389.1|23369.1|8
1723207820000|2024-08-09 12:50:20|||||||||44
1723207830000|2024-08-09 12:50:30|23393.2|23373.2|23418.2|23398.2|23418.7|23398.7|23393.2|23373.2|1
1723207840000|2024-08-09 12:50:40|23416.2|23396.2|23414.8|23394.8|23416.2|23396.2|23414.8|23394.8|4
1723207850000|2024-08-09 12:50:50|23410.2|23390.2|23403.2|23383.2|23410.2|23390.2|23403.2|23383.2|1
1723207860000|2024-08-09 12:51:00|23398.2|23378.2|23390.7|23370.7|23398.2|23378.2|23385.7|23365.7|14
1723207870000|2024-08-09 12:51:10|23398.7|23378.7|23398.2|23378.2|23398.7|23378.7|23398.2|23378.2|6
1723207880000|2024-08-09 12:51:20|23397.7|23377.7|23398.2|23378.2|23398.2|23378.2|23397.7|23377.7|17
1723207890000|2024-08-09 12:51:30|23400.7|23380.7|23400.7|23380.7|23400.7|23380.7|23400.7|23380.7|1
1723207900000|2024-08-09 12:51:40|23401.2|23381.2|23403.7|23383.7|23403.7|23383.7|23401.2|23381.2|0
1723207910000|2024-08-09 12:51:50|23405.7|23385.7|23405.7|23385.7|23405.7|23385.7|23405.7|23385.7|2
1723207920000|2024-08-09 12:52:00|23405.2|23385.2|23403.2|23383.2|23405.2|23385.2|23403.2|23383.2|9
1723207930000|2024-08-09 12:52:10|23405.7|23385.7|23408.6|23388.6|23408.6|23388.6|23405.7|23385.7|3
1723207940000|2024-08-09 12:52:20|23413.2|23393.2|23413.2|23393.2|23413.2|23393.2|23413.2|23393.2|1
1723207950000|2024-08-09 12:52:30|23415.7|23395.7|23409.7|23389.7|23420.2|23400.2|23409.7|23389.7|32
1723207960000|2024-08-09 12:52:40|23407.7|23387.7|23420.2|23400.2|23420.2|23400.2|23407.7|23387.7|9
1723207970000|2024-08-09 12:52:50|23417.7|23397.7|23420.2|23400.2|23420.2|23400.2|23417.7|23397.7|1
1723207980000|2024-08-09 12:53:00|23419.7|23399.7|23417.7|23397.7|23419.7|23399.7|23417.2|23397.2|23
1723207990000|2024-08-09 12:53:10|23420.2|23400.2|23415.2|23395.2|23420.2|23400.2|23415.2|23395.2|1
1723208000000|2024-08-09 12:53:20|23412.7|23392.7|23410.2|23390.2|23412.7|23392.7|23410.2|23390.2|1
1723208010000|2024-08-09 12:53:30|23411.1|23391.1|23416.1|23396.1|23416.1|23396.1|23411.1|23391.1|7
1723208020000|2024-08-09 12:53:40|23428.2|23408.2|23428.2|23408.2|23428.2|23408.2|23428.2|23408.2|20
1723208030000|2024-08-09 12:53:50|23425.7|23405.7|23420.7|23400.7|23425.7|23405.7|23420.7|23400.7|2
1723208040000|2024-08-09 12:54:00|23418.2|23398.2|23405.2|23385.2|23418.2|23398.2|23405.2|23385.2|18
1723208050000|2024-08-09 12:54:10|23405.7|23385.7|23408.6|23388.6|23408.6|23388.6|23403.6|23383.6|5
1723208060000|2024-08-09 12:54:20|23409.1|23389.1|23411.1|23391.1|23411.1|23391.1|23409.1|23389.1|14
1723208070000|2024-08-09 12:54:30|23413.2|23393.2|23415.7|23395.7|23415.7|23395.7|23413.2|23393.2|0
1723208080000|2024-08-09 12:54:40|23416.1|23396.1|23415.7|23395.7|23418.2|23398.2|23415.7|23395.7|4
1723208090000|2024-08-09 12:54:50|23417.7|23397.7|23415.7|23395.7|23418.2|23398.2|23415.7|23395.7|1
1723208100000|2024-08-09 12:55:00|23418.2|23398.2|23418.2|23398.2|23420.2|23400.2|23418.2|23398.2|5
1723208110000|2024-08-09 12:55:10|23417.7|23397.7|23417.7|23397.7|23417.7|23397.7|23417.7|23397.7|4
1723208120000|2024-08-09 12:55:20|23415.7|23395.7|23408.6|23388.6|23415.7|23395.7|23408.6|23388.6|28
1723208130000|2024-08-09 12:55:30|23413.2|23393.2|23415|23395|23415|23395|23413.2|23393.2|2
1723208140000|2024-08-09 12:55:40|23421.1|23401.1|23428.2|23408.2|23433.2|23413.2|23421.1|23401.1|8
1723208160000|2024-08-09 12:56:00|23430.7|23410.7|23430.7|23410.7|23430.7|23410.7|23428.2|23408.2|2
1723208170000|2024-08-09 12:56:10|23430.2|23410.2|23428.2|23408.2|23430.7|23410.7|23428.2|23408.2|4
1723208180000|2024-08-09 12:56:20|23427.7|23407.7|23435.7|23415.7|23435.7|23415.7|23425.7|23405.7|4
1723208190000|2024-08-09 12:56:30|23438.6|23418.6|23441.1|23421.1|23442.1|23422.1|23438.6|23418.6|3
1723208200000|2024-08-09 12:56:40|23441.6|23421.6|23436.1|23416.1|23448.2|23428.2|23436.1|23416.1|1
1723208210000|2024-08-09 12:56:50|23436.6|23416.6|23439.1|23419.1|23439.6|23419.6|23436.6|23416.6|0
1723208220000|2024-08-09 12:57:00|23441.6|23421.6|23440.7|23420.7|23443.6|23423.6|23440.2|23420.2|9
1723208230000|2024-08-09 12:57:10|23440.2|23420.2|23440.7|23420.7|23440.7|23420.7|23440.2|23420.2|1
1723208240000|2024-08-09 12:57:20|23440.2|23420.2|23440.7|23420.7|23440.7|23420.7|23440.2|23420.2|1
1723208250000|2024-08-09 12:57:30|23440.2|23420.2|23440.2|23420.2|23440.7|23420.7|23440.2|23420.2|6
1723208260000|2024-08-09 12:57:40|23440.7|23420.7|23440.2|23420.2|23440.7|23420.7|23440.2|23420.2|0
1723208270000|2024-08-09 12:57:50|23435.7|23415.7|23422.2|23402.2|23435.7|23415.7|23422.2|23402.2|19
1723208280000|2024-08-09 12:58:00|23420.2|23400.2|23420.2|23400.2|23420.2|23400.2|23417.7|23397.7|2
1723208290000|2024-08-09 12:58:10|23417.7|23397.7|23420.7|23400.7|23420.7|23400.7|23417.7|23397.7|1
1723208300000|2024-08-09 12:58:20|23422.7|23402.7|23423.2|23403.2|23423.2|23403.2|23421.1|23401.1|0
1723208320000|2024-08-09 12:58:40|23420.7|23400.7|23412.7|23392.7|23420.7|23400.7|23412.2|23392.2|13
1723208330000|2024-08-09 12:58:50|23412.2|23392.2|23412.2|23392.2|23412.2|23392.2|23412.2|23392.2|1
1723208350000|2024-08-09 12:59:10|23414.1|23394.1|23411.6|23391.6|23414.1|23394.1|23411.6|23391.6|28
1723208360000|2024-08-09 12:59:20|23411.1|23391.1|23409.1|23389.1|23411.1|23391.1|23409.1|23389.1|5
1723208370000|2024-08-09 12:59:30|23410.6|23390.6|23424.1|23404.1|23424.1|23404.1|23410.6|23390.6|10
1723208380000|2024-08-09 12:59:40|23425|23405|23426.6|23406.6|23427|23407|23425|23405|0
1723208390000|2024-08-09 12:59:50|23426.1|23406.1|23424.1|23404.1|23426.1|23406.1|23424.1|23404.1|2
1723208400000|2024-08-09 13:00:00|23426.1|23406.1|23432|23412|23432.5|23412.5|23426.1|23406.1|3
1723208410000|2024-08-09 13:00:10|23432.5|23412.5|23436.6|23416.6|23436.6|23416.6|23431.6|23411.6|6
1723208420000|2024-08-09 13:00:20|23433.6|23413.6|23431.6|23411.6|23433.6|23413.6|23431.6|23411.6|1
1723208440000|2024-08-09 13:00:40|23429.5|23409.5|23429.5|23409.5|23429.5|23409.5|23429.5|23409.5|1
1723208450000|2024-08-09 13:00:50|23429.1|23409.1|23424.5|23404.5|23429.1|23409.1|23424.5|23404.5|2
1723208460000|2024-08-09 13:01:00|23422|23402|23421.6|23401.6|23422|23402|23421.6|23401.6|7
1723208470000|2024-08-09 13:01:10|23419.1|23399.1|23419.1|23399.1|23419.1|23399.1|23419.1|23399.1|0
1723208480000|2024-08-09 13:01:20|23416.6|23396.6|23390.2|23370.2|23416.6|23396.6|23390.2|23370.2|39
1723208490000|2024-08-09 13:01:30|23388.1|23368.1|23378.1|23358.1|23388.1|23368.1|23378.1|23358.1|17
1723208500000|2024-08-09 13:01:40|23376.7|23356.7|23374.7|23354.7|23376.7|23356.7|23374.7|23354.7|15
1723208510000|2024-08-09 13:01:50|23376.1|23356.1|23377.7|23357.7|23378.1|23358.1|23376.1|23356.1|8
1723208520000|2024-08-09 13:02:00|23375.6|23355.6|23381.1|23361.1|23381.1|23361.1|23374.1|23354.1|7
1723208530000|2024-08-09 13:02:10|||||||||1
1723208560000|2024-08-09 13:02:40|||||||||1
1723208570000|2024-08-09 13:02:50|23380.6|23360.6|23381.1|23361.1|23381.1|23361.1|23380.6|23360.6|1
1723208580000|2024-08-09 13:03:00|23383.6|23363.6|23383.6|23363.6|23383.6|23363.6|23383.6|23363.6|5
1723208590000|2024-08-09 13:03:10|23383.1|23363.1|23381.1|23361.1|23383.1|23363.1|23381.1|23361.1|6
1723208600000|2024-08-09 13:03:20|23379.1|23359.1|23378.6|23358.6|23381.1|23361.1|23378.6|23358.6|2
1723208610000|2024-08-09 13:03:30|23381.1|23361.1|23383.1|23363.1|23383.1|23363.1|23380.2|23360.2|27
1723208620000|2024-08-09 13:03:40|23383.6|23363.6|23385.6|23365.6|23385.6|23365.6|23383.6|23363.6|3
1723208630000|2024-08-09 13:03:50|23385.2|23365.2|23385.6|23365.6|23385.6|23365.6|23385.2|23365.2|0
1723208640000|2024-08-09 13:04:00|23386.1|23366.1|23404.5|23384.5|23404.5|23384.5|23386.1|23366.1|5
1723208650000|2024-08-09 13:04:10|23404.1|23384.1|23404.2|23384.2|23408.1|23388.1|23404.1|23384.1|6
1723208660000|2024-08-09 13:04:20|23405.2|23385.2|23406.1|23386.1|23407.2|23387.2|23400.2|23380.2|4
1723208670000|2024-08-09 13:04:30|23408.1|23388.1|23408.6|23388.6|23408.6|23388.6|23408.1|23388.1|0
1723208680000|2024-08-09 13:04:40|23410.6|23390.6|23413.1|23393.1|23413.1|23393.1|23410.6|23390.6|2
1723208690000|2024-08-09 13:04:50|23414.1|23394.1|23419.1|23399.1|23419.1|23399.1|23414.1|23394.1|4
1723208700000|2024-08-09 13:05:00|23421.6|23401.6|23416.1|23396.1|23439.7|23419.7|23416.1|23396.1|13
1723208710000|2024-08-09 13:05:10|||||||||1
1723208720000|2024-08-09 13:05:20|23415.2|23395.2|23413.1|23393.1|23415.2|23395.2|23413.1|23393.1|1
1723208730000|2024-08-09 13:05:30|23413.6|23393.6|23427.2|23407.2|23427.2|23407.2|23413.1|23393.1|15
1723208740000|2024-08-09 13:05:40|23429.2|23409.2|23431.1|23411.1|23431.1|23411.1|23429.2|23409.2|2
1723208750000|2024-08-09 13:05:50|23430.6|23410.6|23446.1|23426.1|23446.1|23426.1|23430.6|23410.6|3
1723208760000|2024-08-09 13:06:00|23448.6|23428.6|23448.1|23428.1|23451.1|23431.1|23448.1|23428.1|7
1723208770000|2024-08-09 13:06:10|23448.6|23428.6|23436.7|23416.7|23448.6|23428.6|23436.7|23416.7|1
1723208780000|2024-08-09 13:06:20|23436.2|23416.2|23430.6|23410.6|23436.2|23416.2|23426.1|23406.1|5
1723208790000|2024-08-09 13:06:30|23430.1|23410.1|23418.7|23398.7|23430.1|23410.1|23418.7|23398.7|49
1723208800000|2024-08-09 13:06:40|23418.3|23398.3|23406.2|23386.2|23418.3|23398.3|23406.2|23386.2|27
1723208810000|2024-08-09 13:06:50|23405.3|23385.3|23403.3|23383.3|23405.3|23385.3|23403.3|23383.3|0
1723208820000|2024-08-09 13:07:00|23400.8|23380.8|23382.3|23362.3|23400.8|23380.8|23382.3|23362.3|45
1723208830000|2024-08-09 13:07:10|23384.8|23364.8|23384.8|23364.8|23384.8|23364.8|23384.8|23364.8|1
1723208840000|2024-08-09 13:07:20|23382.3|23362.3|23387.3|23367.3|23387.3|23367.3|23382.3|23362.3|6
1723208850000|2024-08-09 13:07:30|23384.8|23364.8|23385.3|23365.3|23385.3|23365.3|23382.8|23362.8|5
1723208860000|2024-08-09 13:07:40|23387.3|23367.3|23387.3|23367.3|23389.4|23369.4|23387.3|23367.3|23
1723208870000|2024-08-09 13:07:50|23387.8|23367.8|23390.3|23370.3|23390.3|23370.3|23387.8|23367.8|3
1723208880000|2024-08-09 13:08:00|23392.3|23372.3|23392.8|23372.8|23392.8|23372.8|23392.3|23372.3|21
1723208890000|2024-08-09 13:08:10|23393.3|23373.3|23388.3|23368.3|23393.3|23373.3|23387.8|23367.8|8
1723208900000|2024-08-09 13:08:20|23387.8|23367.8|23387.8|23367.8|23387.8|23367.8|23387.8|23367.8|8
1723208910000|2024-08-09 13:08:30|23389.8|23369.8|23389.8|23369.8|23389.8|23369.8|23389.8|23369.8|10
1723208920000|2024-08-09 13:08:40|23389.4|23369.4|23384.8|23364.8|23389.4|23369.4|23384.8|23364.8|33
1723208930000|2024-08-09 13:08:50|||||||||4
1723208940000|2024-08-09 13:09:00|23389.8|23369.8|23389.8|23369.8|23389.8|23369.8|23389.8|23369.8|10
1723208950000|2024-08-09 13:09:10|23392.8|23372.8|23394.8|23374.8|23394.8|23374.8|23392.8|23372.8|6
1723208960000|2024-08-09 13:09:20|23393.9|23373.9|23401.9|23381.9|23403.9|23383.9|23393.9|23373.9|105
1723208970000|2024-08-09 13:09:30|23401.4|23381.4|23404.4|23384.4|23404.4|23384.4|23401.4|23381.4|12
1723208980000|2024-08-09 13:09:40|23403.9|23383.9|23401.4|23381.4|23403.9|23383.9|23401.4|23381.4|5
1723208990000|2024-08-09 13:09:50|23401.9|23381.9|23396.9|23376.9|23401.9|23381.9|23396.9|23376.9|5
1723209000000|2024-08-09 13:10:00|23393.9|23373.9|23381.4|23361.4|23393.9|23373.9|23381.4|23361.4|20
1723209010000|2024-08-09 13:10:10|23382.3|23362.3|23387.3|23367.3|23387.3|23367.3|23382.3|23362.3|1
1723209020000|2024-08-09 13:10:20|23387.8|23367.8|23396.9|23376.9|23396.9|23376.9|23387.8|23367.8|0
1723209030000|2024-08-09 13:10:30|23397.3|23377.3|23404.4|23384.4|23404.8|23384.8|23397.3|23377.3|47
1723209040000|2024-08-09 13:10:40|23401.4|23381.4|23406.4|23386.4|23406.4|23386.4|23390.9|23370.9|2
1723209050000|2024-08-09 13:10:50|23406.9|23386.9|23406.4|23386.4|23406.9|23386.9|23406.4|23386.4|0
1723209060000|2024-08-09 13:11:00|23406.9|23386.9|23406.4|23386.4|23408.4|23388.4|23406.4|23386.4|0
1723209070000|2024-08-09 13:11:10|23406.8|23386.8|23406.4|23386.4|23406.8|23386.8|23406.4|23386.4|4
1723209080000|2024-08-09 13:11:20|23406.8|23386.8|23406.4|23386.4|23406.8|23386.8|23406.4|23386.4|4
1723209090000|2024-08-09 13:11:30|23406.8|23386.8|23403.9|23383.9|23406.8|23386.8|23403.9|23383.9|7
1723209100000|2024-08-09 13:11:40|||||||||6
1723209110000|2024-08-09 13:11:50|||||||||2
1723209120000|2024-08-09 13:12:00|23400.9|23380.9|23381.4|23361.4|23400.9|23380.9|23381.4|23361.4|11
1723209130000|2024-08-09 13:12:10|23381.8|23361.8|23381.8|23361.8|23381.8|23361.8|23381.8|23361.8|2
1723209140000|2024-08-09 13:12:20|23382.3|23362.3|23382.3|23362.3|23382.3|23362.3|23382.3|23362.3|3
1723209150000|2024-08-09 13:12:30|23381.8|23361.8|23396.8|23376.8|23396.8|23376.8|23381.8|23361.8|3
1723209160000|2024-08-09 13:12:40|23397.3|23377.3|23399.3|23379.3|23399.3|23379.3|23397.3|23377.3|1
1723209170000|2024-08-09 13:12:50|23398.9|23378.9|23396.4|23376.4|23398.9|23378.9|23396.4|23376.4|3
1723209180000|2024-08-09 13:13:00|23396.8|23376.8|23399.3|23379.3|23399.3|23379.3|23394.3|23374.3|2
1723209190000|2024-08-09 13:13:10|23401.4|23381.4|23401.8|23381.8|23401.8|23381.8|23401.4|23381.4|4
1723209200000|2024-08-09 13:13:20|23398.4|23378.4|23390.4|23370.4|23398.4|23378.4|23390.4|23370.4|13
1723209210000|2024-08-09 13:13:30|23387.9|23367.9|23373.9|23353.9|23387.9|23367.9|23373.9|23353.9|20
1723209220000|2024-08-09 13:13:40|23372.9|23352.9|23365.9|23345.9|23372.9|23352.9|23365.9|23345.9|18
1723209230000|2024-08-09 13:13:50|23365.4|23345.4|23340.4|23320.4|23365.4|23345.4|23340.4|23320.4|15
1723209240000|2024-08-09 13:14:00|23340|23320|23325.9|23305.9|23340|23320|23325.9|23305.9|12
1723209250000|2024-08-09 13:14:10|23323.9|23303.9|23320.9|23300.9|23323.9|23303.9|23320.9|23300.9|3
1723209260000|2024-08-09 13:14:20|23318.4|23298.4|23318.4|23298.4|23320.9|23300.9|23318.4|23298.4|4
1723209270000|2024-08-09 13:14:30|||||||||2
1723209280000|2024-08-09 13:14:40|||||||||30
1723209290000|2024-08-09 13:14:50|23320.4|23300.4|23327.5|23307.5|23327.5|23307.5|23320.4|23300.4|12
1723209300000|2024-08-09 13:15:00|23327.9|23307.9|23346.8|23326.8|23346.8|23326.8|23327.9|23307.9|29
1723209310000|2024-08-09 13:15:10|23348.9|23328.9|23340.9|23320.9|23348.9|23328.9|23340.9|23320.9|2
1723209320000|2024-08-09 13:15:20|23340.4|23320.4|23344.3|23324.3|23344.3|23324.3|23340.4|23320.4|31
1723209330000|2024-08-09 13:15:30|23343.9|23323.9|23340.4|23320.4|23343.9|23323.9|23340.4|23320.4|1
1723209340000|2024-08-09 13:15:40|23337.9|23317.9|23333.4|23313.4|23337.9|23317.9|23333.4|23313.4|4
1723209350000|2024-08-09 13:15:50|23331.4|23311.4|23331.4|23311.4|23331.4|23311.4|23331.4|23311.4|2
1723209360000|2024-08-09 13:16:00|23331.8|23311.8|23338.4|23318.4|23338.4|23318.4|23331.8|23311.8|6
1723209370000|2024-08-09 13:16:10|23337.9|23317.9|23341.4|23321.4|23342.9|23322.9|23337.9|23317.9|4
1723209380000|2024-08-09 13:16:20|23341.8|23321.8|23348.9|23328.9|23348.9|23328.9|23341.8|23321.8|36
1723209390000|2024-08-09 13:16:30|23352.9|23332.9|23350.9|23330.9|23352.9|23332.9|23350.9|23330.9|2
1723209400000|2024-08-09 13:16:40|23351.4|23331.4|23350.9|23330.9|23351.4|23331.4|23350.9|23330.9|1
1723209420000|2024-08-09 13:17:00|23351.4|23331.4|23353.4|23333.4|23353.4|23333.4|23351.4|23331.4|2
1723209430000|2024-08-09 13:17:10|23355.4|23335.4|23360.9|23340.9|23360.9|23340.9|23355.4|23335.4|2
1723209440000|2024-08-09 13:17:20|23361.8|23341.8|23368.7|23348.7|23368.7|23348.7|23361.8|23341.8|20
1723209450000|2024-08-09 13:17:30|23374.8|23354.8|23389.3|23369.3|23389.8|23369.8|23374.8|23354.8|5
1723209460000|2024-08-09 13:17:40|23387.3|23367.3|23382.3|23362.3|23387.3|23367.3|23382.3|23362.3|10
1723209470000|2024-08-09 13:17:50|23384.8|23364.8|23386.8|23366.8|23386.8|23366.8|23384.8|23364.8|3
1723209480000|2024-08-09 13:18:00|||||||||1
1723209490000|2024-08-09 13:18:10|23392.3|23372.3|23394.3|23374.3|23394.3|23374.3|23392.3|23372.3|2
1723209500000|2024-08-09 13:18:20|23394.8|23374.8|23397.3|23377.3|23397.3|23377.3|23394.8|23374.8|1
1723209510000|2024-08-09 13:18:30|23394.8|23374.8|23399.8|23379.8|23399.8|23379.8|23394.8|23374.8|4
1723209520000|2024-08-09 13:18:40|||||||||2
1723209530000|2024-08-09 13:18:50|23400.2|23380.2|23399.8|23379.8|23400.2|23380.2|23399.8|23379.8|42
1723209540000|2024-08-09 13:19:00|23398.8|23378.8|23391.8|23371.8|23398.8|23378.8|23391.8|23371.8|8
1723209550000|2024-08-09 13:19:10|23391.3|23371.3|23394.8|23374.8|23394.8|23374.8|23391.3|23371.3|1
1723209560000|2024-08-09 13:19:20|23397.3|23377.3|23400.2|23380.2|23400.2|23380.2|23397.3|23377.3|28
1723209570000|2024-08-09 13:19:30|23400.7|23380.7|23404.8|23384.8|23404.8|23384.8|23400.7|23380.7|3
1723209580000|2024-08-09 13:19:40|23405.2|23385.2|23408.2|23388.2|23408.2|23388.2|23405.2|23385.2|1
1723209590000|2024-08-09 13:19:50|23410.7|23390.7|23415.2|23395.2|23415.2|23395.2|23410.7|23390.7|3
1723209600000|2024-08-09 13:20:00|23418.7|23398.7|23423.7|23403.7|23423.7|23403.7|23418.2|23398.2|27
1723209610000|2024-08-09 13:20:10|23423.2|23403.2|23423.2|23403.2|23423.2|23403.2|23421.2|23401.2|1
1723209630000|2024-08-09 13:20:30|23420.7|23400.7|23416.2|23396.2|23420.7|23400.7|23416.2|23396.2|5
1723209640000|2024-08-09 13:20:40|23415.7|23395.7|23398.2|23378.2|23416.2|23396.2|23398.2|23378.2|7
1723209650000|2024-08-09 13:20:50|23397.7|23377.7|23402.7|23382.7|23405.2|23385.2|23397.7|23377.7|3
1723209660000|2024-08-09 13:21:00|23400.7|23380.7|23402.7|23382.7|23402.7|23382.7|23400.7|23380.7|1
1723209670000|2024-08-09 13:21:10|23403.2|23383.2|23407.7|23387.7|23407.7|23387.7|23402.7|23382.7|1
1723209680000|2024-08-09 13:21:20|||||||||2
1723209690000|2024-08-09 13:21:30|23405.7|23385.7|23405.2|23385.2|23405.7|23385.7|23405.2|23385.2|7
1723209700000|2024-08-09 13:21:40|||||||||2
1723209710000|2024-08-09 13:21:50|23400.2|23380.2|23399.8|23379.8|23400.2|23380.2|23399.8|23379.8|20
1723209720000|2024-08-09 13:22:00|23395.7|23375.7|23395.7|23375.7|23395.7|23375.7|23395.7|23375.7|1
1723209730000|2024-08-09 13:22:10|23398.2|23378.2|23396.8|23376.8|23398.2|23378.2|23396.8|23376.8|2
1723209740000|2024-08-09 13:22:20|23392.7|23372.7|23392.7|23372.7|23394.8|23374.8|23392.3|23372.3|2
1723209750000|2024-08-09 13:22:30|23390.2|23370.2|23390.2|23370.2|23390.2|23370.2|23390.2|23370.2|1
1723209760000|2024-08-09 13:22:40|23390.7|23370.7|23394.8|23374.8|23394.8|23374.8|23390.7|23370.7|2
1723209770000|2024-08-09 13:22:50|23395.7|23375.7|23405.7|23385.7|23405.7|23385.7|23395.7|23375.7|0
1723209780000|2024-08-09 13:23:00|23406.2|23386.2|23407.7|23387.7|23410.7|23390.7|23406.2|23386.2|6
1723209800000|2024-08-09 13:23:20|||||||||1
1723209810000|2024-08-09 13:23:30|23413.7|23393.7|23420.2|23400.2|23420.2|23400.2|23413.7|23393.7|4
1723209830000|2024-08-09 13:23:50|||||||||2
1723209840000|2024-08-09 13:24:00|23418.2|23398.2|23415.7|23395.7|23418.2|23398.2|23415.7|23395.7|3
1723209850000|2024-08-09 13:24:10|23416.2|23396.2|23424.1|23404.1|23424.1|23404.1|23415.7|23395.7|36
1723209860000|2024-08-09 13:24:20|23426.2|23406.2|23428.7|23408.7|23428.7|23408.7|23426.2|23406.2|0
1723209870000|2024-08-09 13:24:30|23430.7|23410.7|23430.7|23410.7|23430.7|23410.7|23430.7|23410.7|2
1723209880000|2024-08-09 13:24:40|||||||||1
1723209890000|2024-08-09 13:24:50|23431.2|23411.2|23432.7|23412.7|23433.2|23413.2|23431.2|23411.2|1
1723209900000|2024-08-09 13:25:00|23428.7|23408.7|23428.2|23408.2|23428.7|23408.7|23428.2|23408.2|2
1723209910000|2024-08-09 13:25:10|23428.7|23408.7|23433.2|23413.2|23433.2|23413.2|23428.7|23408.7|3
1723209920000|2024-08-09 13:25:20|23433.7|23413.7|23433.7|23413.7|23436.2|23416.2|23433.7|23413.7|2
1723209930000|2024-08-09 13:25:30|23430.7|23410.7|23428.2|23408.2|23430.7|23410.7|23428.2|23408.2|1
1723209940000|2024-08-09 13:25:40|23431.2|23411.2|23431.2|23411.2|23431.2|23411.2|23431.2|23411.2|0
1723209950000|2024-08-09 13:25:50|23434.1|23414.1|23425.2|23405.2|23434.1|23414.1|23425.2|23405.2|5
1723209960000|2024-08-09 13:26:00|23424.7|23404.7|23415.2|23395.2|23424.7|23404.7|23415.2|23395.2|7
1723209970000|2024-08-09 13:26:10|23413.2|23393.2|23410.7|23390.7|23413.2|23393.2|23410.7|23390.7|1
1723209980000|2024-08-09 13:26:20|23410.2|23390.2|23406.1|23386.1|23410.2|23390.2|23405.7|23385.7|2
1723210000000|2024-08-09 13:26:40|23405.7|23385.7|23407.7|23387.7|23407.7|23387.7|23401.1|23381.1|1
1723210010000|2024-08-09 13:26:50|23408.2|23388.2|23410.2|23390.2|23410.2|23390.2|23408.2|23388.2|0
1723210040000|2024-08-09 13:27:20|||||||||2
1723210050000|2024-08-09 13:27:30|23409.7|23389.7|23407.7|23387.7|23409.7|23389.7|23405.7|23385.7|8
1723210060000|2024-08-09 13:27:40|23405.7|23385.7|23405.7|23385.7|23406.1|23386.1|23405.7|23385.7|2
1723210070000|2024-08-09 13:27:50|23406.6|23386.6|23408.6|23388.6|23408.6|23388.6|23406.6|23386.6|1
1723210080000|2024-08-09 13:28:00|23408.2|23388.2|23405.7|23385.7|23408.2|23388.2|23405.7|23385.7|3
1723210090000|2024-08-09 13:28:10|23405.2|23385.2|23402.7|23382.7|23405.2|23385.2|23402.7|23382.7|1
1723210100000|2024-08-09 13:28:20|23400.2|23380.2|23406.6|23386.6|23406.6|23386.6|23398.2|23378.2|8
1723210110000|2024-08-09 13:28:30|23411.1|23391.1|23411.1|23391.1|23411.1|23391.1|23411.1|23391.1|0
1723210120000|2024-08-09 13:28:40|23410.7|23390.7|23410.7|23390.7|23413.2|23393.2|23410.7|23390.7|2
1723210130000|2024-08-09 13:28:50|23408.2|23388.2|23408.2|23388.2|23408.2|23388.2|23408.2|23388.2|1
1723210140000|2024-08-09 13:29:00|23408.6|23388.6|23408.6|23388.6|23408.6|23388.6|23408.2|23388.2|0
1723210150000|2024-08-09 13:29:10|23409.1|23389.1|23411.1|23391.1|23411.1|23391.1|23408.6|23388.6|0
1723210160000|2024-08-09 13:29:20|||||||||1
1723210170000|2024-08-09 13:29:30|23409.1|23389.1|23408.2|23388.2|23409.1|23389.1|23408.2|23388.2|1
1723210180000|2024-08-09 13:29:40|23407.7|23387.7|23405.7|23385.7|23407.7|23387.7|23405.7|23385.7|7
1723210190000|2024-08-09 13:29:50|||||||||225
1723210200000|2024-08-09 13:30:00|23408.2|23388.2|23419.6|23399.6|23419.6|23399.6|23408.2|23388.2|7
1723210210000|2024-08-09 13:30:10|23421.6|23401.6|23424.1|23384.1|23424.1|23401.6|23415|23384.1|3
1723210230000|2024-08-09 13:30:30|23418|23378|23406.1|23386.1|23418|23386.6|23406.1|23378|0
1723210240000|2024-08-09 13:30:40|23405.7|23385.7|23405.7|23385.7|23405.7|23385.7|23405.7|23385.7|1
1723210250000|2024-08-09 13:30:50|23406.1|23386.1|23418|23398|23418|23398|23402.7|23382.7|72
1723210260000|2024-08-09 13:31:00|23418.5|23398.5|23434.6|23414.6|23434.6|23414.6|23418.5|23398.5|48
1723210270000|2024-08-09 13:31:10|23433.5|23413.5|23435.5|23415.5|23438.9|23418.9|23433.5|23413.5|8
1723210280000|2024-08-09 13:31:20|23433|23413|23433|23413|23433.5|23413.5|23425.5|23405.5|10
1723210290000|2024-08-09 13:31:30|23433.5|23413.5|23439.4|23419.4|23441.9|23421.9|23433.5|23413.5|30
1723210300000|2024-08-09 13:31:40|23435.3|23415.3|23431.9|23411.9|23435.8|23415.8|23431.9|23411.9|9
1723210310000|2024-08-09 13:31:50|23428.9|23408.9|23419.4|23399.4|23428.9|23408.9|23419.4|23399.4|2
1723210320000|2024-08-09 13:32:00|23416.4|23396.4|23407.8|23387.8|23416.4|23396.4|23407.4|23387.4|26
1723210330000|2024-08-09 13:32:10|23409.9|23389.9|23406.9|23386.9|23409.9|23389.9|23404.9|23384.9|1
1723210340000|2024-08-09 13:32:20|23405.3|23385.3|23404.9|23384.9|23405.3|23385.3|23404.9|23384.9|0
1723210350000|2024-08-09 13:32:30|23404.4|23384.4|23404.4|23384.4|23404.4|23384.4|23404.4|23384.4|10
1723210360000|2024-08-09 13:32:40|23403.9|23383.9|23396.9|23376.9|23403.9|23383.9|23396.9|23376.9|4
1723210370000|2024-08-09 13:32:50|23397.4|23377.4|23397.4|23377.4|23399.4|23379.4|23397.4|23377.4|6
1723210380000|2024-08-09 13:33:00|23399.4|23379.4|23383.5|23363.5|23399.9|23379.9|23383.5|23363.5|41
1723210390000|2024-08-09 13:33:10|23381.4|23361.4|23381.4|23361.4|23381.4|23361.4|23381.4|23361.4|1
1723210400000|2024-08-09 13:33:20|23383.5|23363.5|23373|23353|23383.5|23363.5|23373|23353|7
1723210410000|2024-08-09 13:33:30|23368.9|23348.9|23346.4|23326.4|23368.9|23348.9|23346.4|23326.4|17
1723210430000|2024-08-09 13:33:50|23346.9|23326.9|23350.5|23330.5|23353|23333|23346.9|23326.9|2
1723210440000|2024-08-09 13:34:00|23350|23330|23350.5|23330.5|23350.5|23330.5|23347.5|23327.5|17
1723210450000|2024-08-09 13:34:10|23348|23328|23351.9|23331.9|23351.9|23331.9|23348|23328|3
1723210460000|2024-08-09 13:34:20|23355.9|23335.9|23355|23335|23358|23338|23355|23335|47
1723210470000|2024-08-09 13:34:30|23350.9|23330.9|23341.6|23321.6|23350.9|23330.9|23341.6|23321.6|49
1723210480000|2024-08-09 13:34:40|23341.1|23321.1|23338.6|23318.6|23341.1|23321.1|23338.6|23318.6|3
1723210490000|2024-08-09 13:34:50|23333.6|23313.6|23303.6|23283.6|23333.6|23313.6|23303.6|23283.6|17
1723210500000|2024-08-09 13:35:00|23298.1|23278.1|23288.1|23268.1|23303.1|23283.1|23288.1|23268.1|38
1723210510000|2024-08-09 13:35:10|23286.6|23266.6|23264.7|23244.7|23288.6|23268.6|23264.7|23244.7|58
1723210520000|2024-08-09 13:35:20|23260.6|23240.6|23253.6|23233.6|23260.6|23240.6|23252.7|23232.7|34
1723210530000|2024-08-09 13:35:30|23256.1|23236.1|23268.1|23248.1|23268.1|23248.1|23256.1|23236.1|5
1723210540000|2024-08-09 13:35:40|23268.6|23248.6|23253.1|23233.1|23273.6|23253.6|23253.1|23233.1|13
1723210550000|2024-08-09 13:35:50|23224.7|23204.7|23219.2|23199.2|23224.7|23204.7|23219.2|23199.2|50
1723210560000|2024-08-09 13:36:00|23221.7|23201.7|23219.2|23199.2|23221.7|23201.7|23219.2|23199.2|17
1723210570000|2024-08-09 13:36:10|23217.2|23197.2|23217.2|23197.2|23217.2|23197.2|23217.2|23197.2|33
1723210580000|2024-08-09 13:36:20|23219.2|23199.2|23221.7|23201.7|23221.7|23201.7|23219.2|23199.2|9
1723210590000|2024-08-09 13:36:30|23222.2|23202.2|23222.2|23202.2|23222.2|23202.2|23222.2|23202.2|1
1723210600000|2024-08-09 13:36:40|23224.2|23204.2|23242.2|23222.2|23242.2|23222.2|23224.2|23204.2|15
1723210610000|2024-08-09 13:36:50|23244.2|23224.2|23236.3|23216.3|23244.2|23224.2|23236.3|23216.3|65
1723210620000|2024-08-09 13:37:00|23231.7|23211.7|23228.8|23208.8|23231.7|23211.7|23228.8|23208.8|32
1723210630000|2024-08-09 13:37:10|23228.3|23208.3|23228.8|23208.8|23228.8|23208.8|23226.3|23206.3|0
1723210640000|2024-08-09 13:37:20|23226.7|23206.7|23230.8|23210.8|23230.8|23210.8|23226.7|23206.7|4
1723210650000|2024-08-09 13:37:30|23226.7|23206.7|23226.7|23206.7|23229.2|23209.2|23226.7|23206.7|1
1723210660000|2024-08-09 13:37:40|23228.8|23208.8|23223.8|23203.8|23228.8|23208.8|23223.3|23203.3|19
1723210670000|2024-08-09 13:37:50|23226.7|23206.7|23231.7|23211.7|23231.7|23211.7|23226.7|23206.7|10
1723210680000|2024-08-09 13:38:00|23234.7|23214.7|23228.8|23208.8|23238.8|23218.8|23228.8|23208.8|12
1723210690000|2024-08-09 13:38:10|23226.7|23206.7|23226.7|23206.7|23226.7|23206.7|23226.7|23206.7|5
1723210700000|2024-08-09 13:38:20|23226.3|23206.3|23226.7|23206.7|23228.8|23208.8|23226.3|23206.3|5
1723210710000|2024-08-09 13:38:30|23226.3|23206.3|23226.3|23206.3|23228.3|23208.3|23226.3|23206.3|6
1723210720000|2024-08-09 13:38:40|||||||||1
1723210730000|2024-08-09 13:38:50|23223.8|23203.8|23225.3|23205.3|23225.3|23205.3|23221.3|23201.3|99
1723210740000|2024-08-09 13:39:00|23225.8|23205.8|23223.3|23203.3|23225.8|23205.8|23223.3|23203.3|8
1723210760000|2024-08-09 13:39:20|23218.8|23198.8|23198.8|23178.8|23218.8|23198.8|23198.8|23178.8|73
1723210770000|2024-08-09 13:39:30|23201.3|23181.3|23208.3|23188.3|23210.8|23190.8|23201.3|23181.3|48
1723210790000|2024-08-09 13:39:50|23209.2|23189.2|23225.8|23205.8|23225.8|23205.8|23209.2|23189.2|16
1723210800000|2024-08-09 13:40:00|23228.3|23208.3|23220.8|23200.8|23230.8|23210.8|23220.8|23200.8|52
1723210810000|2024-08-09 13:40:10|23216.7|23196.7|23216.7|23196.7|23216.7|23196.7|23216.7|23196.7|0
1723210820000|2024-08-09 13:40:20|23217.2|23197.2|23221.7|23201.7|23221.7|23201.7|23217.2|23197.2|7
1723210830000|2024-08-09 13:40:30|23216.7|23196.7|23221.7|23201.7|23221.7|23201.7|23216.7|23196.7|75
1723210840000|2024-08-09 13:40:40|23224.2|23204.2|23224.2|23204.2|23224.2|23204.2|23224.2|23204.2|1
1723210850000|2024-08-09 13:40:50|23228.7|23208.7|23236.7|23216.7|23236.7|23216.7|23228.7|23208.7|40
1723210860000|2024-08-09 13:41:00|23239.7|23219.7|23241.7|23221.7|23247.6|23227.6|23239.7|23219.7|37
1723210870000|2024-08-09 13:41:10|23243.7|23223.7|23248.3|23228.3|23248.3|23228.3|23243.7|23223.7|2
1723210880000|2024-08-09 13:41:20|23249.7|23229.7|23264.7|23244.7|23264.7|23244.7|23249.7|23229.7|17
1723210890000|2024-08-09 13:41:30|23263.7|23243.7|23263.7|23243.7|23263.7|23243.7|23263.7|23243.7|14
1723210900000|2024-08-09 13:41:40|23269.2|23249.2|23269.7|23249.7|23269.7|23249.7|23269.2|23249.2|4
1723210910000|2024-08-09 13:41:50|23271.7|23251.7|23273.7|23253.7|23273.7|23253.7|23269.7|23249.7|7
1723210920000|2024-08-09 13:42:00|23271.7|23251.7|23273.7|23253.7|23273.7|23253.7|23271.2|23251.2|6
1723210930000|2024-08-09 13:42:10|23271.7|23251.7|23271.7|23251.7|23273.3|23253.3|23271.2|23251.2|1
1723210940000|2024-08-09 13:42:20|23271.2|23251.2|23267.8|23247.8|23271.2|23251.2|23267.8|23247.8|8
1723210950000|2024-08-09 13:42:30|23263.7|23243.7|23257.2|23237.2|23263.7|23243.7|23251.2|23231.2|13
1723210960000|2024-08-09 13:42:40|23258.1|23238.1|23262.2|23242.2|23262.2|23242.2|23258.1|23238.1|3
1723210970000|2024-08-09 13:42:50|23266.2|23246.2|23266.7|23246.7|23266.7|23246.7|23266.2|23246.2|1
1723210980000|2024-08-09 13:43:00|23261.2|23241.2|23253.7|23233.7|23261.2|23241.2|23253.7|23233.7|12
1723210990000|2024-08-09 13:43:10|23253.3|23233.3|23253.7|23233.7|23253.7|23233.7|23251.2|23231.2|8
1723211000000|2024-08-09 13:43:20|23252.2|23232.2|23256.7|23236.7|23256.7|23236.7|23251.7|23231.7|3
1723211010000|2024-08-09 13:43:30|23255.8|23235.8|23248.3|23228.3|23255.8|23235.8|23246.2|23226.2|0
1723211020000|2024-08-09 13:43:40|23246.2|23226.2|23248.3|23228.3|23248.7|23228.7|23246.2|23226.2|2
1723211030000|2024-08-09 13:43:50|23246.2|23226.2|23241.7|23221.7|23246.2|23226.2|23241.7|23221.7|9
1723211040000|2024-08-09 13:44:00|23241.2|23221.2|23238.7|23218.7|23241.2|23221.2|23238.7|23218.7|3
1723211050000|2024-08-09 13:44:10|23238.3|23218.3|23235.8|23215.8|23238.3|23218.3|23235.8|23215.8|1
1723211060000|2024-08-09 13:44:20|||||||||1
1723211070000|2024-08-09 13:44:30|||||||||2
1723211080000|2024-08-09 13:44:40|||||||||1
1723211090000|2024-08-09 13:44:50|23233.7|23213.7|23238.7|23218.7|23238.7|23218.7|23233.7|23213.7|12
1723211100000|2024-08-09 13:45:00|23236.2|23216.2|23208.7|23188.7|23236.2|23216.2|23208.7|23188.7|43
1723211110000|2024-08-09 13:45:10|23206.7|23186.7|23206.7|23186.7|23206.7|23186.7|23206.7|23186.7|3
1723211120000|2024-08-09 13:45:20|23209.2|23189.2|23209.2|23189.2|23209.2|23189.2|23208.7|23188.7|5
1723211130000|2024-08-09 13:45:30|23209.7|23189.7|23216.7|23196.7|23216.7|23196.7|23209.2|23189.2|3
1723211140000|2024-08-09 13:45:40|23216.2|23196.2|23214.2|23194.2|23216.2|23196.2|23214.2|23194.2|5
1723211150000|2024-08-09 13:45:50|23213.7|23193.7|23208.7|23188.7|23213.7|23193.7|23208.7|23188.7|7
1723211160000|2024-08-09 13:46:00|23208.3|23188.3|23208.7|23188.7|23208.7|23188.7|23208.3|23188.3|10
1723211170000|2024-08-09 13:46:10|23208.3|23188.3|23203.7|23183.7|23208.3|23188.3|23203.3|23183.3|71
1723211180000|2024-08-09 13:46:20|23203.3|23183.3|23215.1|23195.1|23215.1|23195.1|23201.2|23181.2|27
1723211190000|2024-08-09 13:46:30|23219.2|23199.2|23213.3|23193.3|23219.2|23199.2|23213.3|23193.3|9
1723211200000|2024-08-09 13:46:40|23213.7|23193.7|23212.8|23192.8|23213.7|23193.7|23212.8|23192.8|3
1723211210000|2024-08-09 13:46:50|23210.8|23190.8|23210.8|23190.8|23210.8|23190.8|23210.8|23190.8|4
1723211220000|2024-08-09 13:47:00|23208.7|23188.7|23208.3|23188.3|23208.7|23188.7|23208.3|23188.3|3
1723211230000|2024-08-09 13:47:10|23208.7|23188.7|23208.7|23188.7|23208.7|23188.7|23208.3|23188.3|5
1723211240000|2024-08-09 13:47:20|23209.2|23189.2|23212.2|23192.2|23212.2|23192.2|23209.2|23189.2|4
1723211250000|2024-08-09 13:47:30|23214.2|23194.2|23211.2|23191.2|23214.2|23194.2|23211.2|23191.2|5
1723211260000|2024-08-09 13:47:40|23209.2|23189.2|23209.2|23189.2|23209.2|23189.2|23208.7|23188.7|4
1723211270000|2024-08-09 13:47:50|23209.7|23189.7|23211.7|23191.7|23211.7|23191.7|23208.7|23188.7|3
1723211280000|2024-08-09 13:48:00|23209.2|23189.2|23208.7|23188.7|23209.2|23189.2|23208.7|23188.7|2
1723211290000|2024-08-09 13:48:10|23211.2|23191.2|23214.2|23194.2|23214.2|23194.2|23209.2|23189.2|9
1723211310000|2024-08-09 13:48:30|23214.6|23194.6|23213.7|23193.7|23214.6|23194.6|23213.7|23193.7|1
1723211320000|2024-08-09 13:48:40|||||||||2
1723211330000|2024-08-09 13:48:50|23211.7|23191.7|23213.7|23193.7|23213.7|23193.7|23211.7|23191.7|4
1723211340000|2024-08-09 13:49:00|23215.7|23195.7|23215.7|23195.7|23216.7|23196.7|23213.7|23193.7|22
1723211350000|2024-08-09 13:49:10|23215.3|23195.3|23210.3|23190.3|23215.3|23195.3|23210.3|23190.3|8
1723211360000|2024-08-09 13:49:20|23209.8|23189.8|23210.3|23190.3|23210.3|23190.3|23209.8|23189.8|2
1723211370000|2024-08-09 13:49:30|23210.7|23190.7|23210.7|23190.7|23210.7|23190.7|23210.7|23190.7|5
1723211380000|2024-08-09 13:49:40|||||||||1
1723211390000|2024-08-09 13:49:50|23210.3|23190.3|23208.7|23188.7|23210.3|23190.3|23208.7|23188.7|0
1723211400000|2024-08-09 13:50:00|23210.7|23190.7|23212.8|23192.8|23212.8|23192.8|23210.7|23190.7|2
1723211410000|2024-08-09 13:50:10|23213.2|23193.2|23215.7|23195.7|23215.7|23195.7|23213.2|23193.2|5
1723211420000|2024-08-09 13:50:20|23216.2|23196.2|23218.2|23198.2|23218.2|23198.2|23216.2|23196.2|0
1723211430000|2024-08-09 13:50:30|23220.3|23200.3|23220.3|23200.3|23220.3|23200.3|23220.3|23200.3|1
1723211440000|2024-08-09 13:50:40|23220.7|23200.7|23222.3|23202.3|23224.3|23204.3|23220.7|23200.7|2
1723211450000|2024-08-09 13:50:50|23222.8|23202.8|23239.6|23219.6|23239.6|23219.6|23222.3|23202.3|67
1723211460000|2024-08-09 13:51:00|23247.8|23227.8|23228.2|23208.2|23247.8|23227.8|23228.2|23208.2|9
1723211470000|2024-08-09 13:51:10|23229.2|23209.2|23231.7|23211.7|23231.7|23211.7|23229.2|23209.2|5
1723211480000|2024-08-09 13:51:20|23235.7|23215.7|23233.2|23213.2|23235.7|23215.7|23233.2|23213.2|3
1723211490000|2024-08-09 13:51:30|23232.8|23212.8|23232.8|23212.8|23232.8|23212.8|23232.8|23212.8|1
1723211500000|2024-08-09 13:51:40|||||||||11
1723211510000|2024-08-09 13:51:50|23232.3|23212.3|23222.3|23202.3|23232.3|23212.3|23222.3|23202.3|5
1723211520000|2024-08-09 13:52:00|23220.3|23200.3|23223.2|23203.2|23223.2|23203.2|23220.3|23200.3|13
1723211530000|2024-08-09 13:52:10|23224.6|23204.6|23242.8|23222.8|23242.8|23222.8|23224.6|23204.6|18
1723211540000|2024-08-09 13:52:20|23247.8|23227.8|23249.6|23229.6|23250.1|23230.1|23247.8|23227.8|5
1723211550000|2024-08-09 13:52:30|23251.7|23231.7|23251.7|23231.7|23252.6|23232.6|23251.7|23231.7|0
1723211560000|2024-08-09 13:52:40|23252.6|23232.6|23258.7|23238.7|23258.7|23238.7|23252.6|23232.6|4
1723211570000|2024-08-09 13:52:50|23259.2|23239.2|23259.6|23239.6|23259.6|23239.6|23258.2|23238.2|2
1723211580000|2024-08-09 13:53:00|23261.7|23241.7|23261.7|23241.7|23261.7|23241.7|23261.7|23241.7|1
1723211590000|2024-08-09 13:53:10|||||||||9
1723211600000|2024-08-09 13:53:20|23264.2|23244.2|23264.2|23244.2|23264.6|23244.6|23264.2|23244.2|7
1723211620000|2024-08-09 13:53:40|23263.7|23243.7|23265.7|23245.7|23266.2|23246.2|23263.7|23243.7|1
1723211630000|2024-08-09 13:53:50|23263.2|23243.2|23258.7|23238.7|23263.2|23243.2|23258.7|23238.7|2
1723211640000|2024-08-09 13:54:00|||||||||7
1723211650000|2024-08-09 13:54:10|23259.2|23239.2|23258.7|23238.7|23259.2|23239.2|23258.7|23238.7|0
1723211670000|2024-08-09 13:54:30|23258.2|23238.2|23258.7|23238.7|23258.7|23238.7|23256.2|23236.2|4
1723211680000|2024-08-09 13:54:40|23259.2|23239.2|23258.7|23238.7|23261.2|23241.2|23258.7|23238.7|21
1723211690000|2024-08-09 13:54:50|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|1
1723211700000|2024-08-09 13:55:00|23257.8|23237.8|23246.7|23226.7|23257.8|23237.8|23246.2|23226.2|6
1723211710000|2024-08-09 13:55:10|23251.7|23231.7|23271.2|23251.2|23271.2|23251.2|23251.7|23231.7|11
1723211720000|2024-08-09 13:55:20|23271.7|23251.7|23274.1|23254.1|23274.2|23254.2|23271.7|23251.7|2
1723211730000|2024-08-09 13:55:30|23273.7|23253.7|23273.7|23253.7|23273.7|23253.7|23273.7|23253.7|3
1723211740000|2024-08-09 13:55:40|23274.1|23254.1|23274.1|23254.1|23274.1|23254.1|23274.1|23254.1|1
1723211750000|2024-08-09 13:55:50|23273.7|23253.7|23271.6|23251.6|23273.7|23253.7|23271.6|23251.6|0
1723211760000|2024-08-09 13:56:00|||||||||6
1723211770000|2024-08-09 13:56:10|23274.1|23254.1|23274.1|23254.1|23274.1|23254.1|23274.1|23254.1|1
1723211780000|2024-08-09 13:56:20|||||||||2
1723211790000|2024-08-09 13:56:30|23273.7|23253.7|23271.6|23251.6|23274.1|23254.1|23271.6|23251.6|3
1723211800000|2024-08-09 13:56:40|23277.1|23257.1|23275.2|23255.2|23279.1|23259.1|23275.2|23255.2|18
1723211810000|2024-08-09 13:56:50|23272.7|23252.7|23267.7|23247.7|23272.7|23252.7|23267.7|23247.7|1
1723211820000|2024-08-09 13:57:00|23267.3|23247.3|23260.7|23240.7|23267.3|23247.3|23260.7|23240.7|4
1723211830000|2024-08-09 13:57:10|23258.7|23238.7|23258.7|23238.7|23258.7|23238.7|23258.7|23238.7|1
1723211840000|2024-08-09 13:57:20|23258.2|23238.2|23253.2|23233.2|23258.2|23238.2|23253.2|23233.2|4
1723211850000|2024-08-09 13:57:30|23251.2|23231.2|23248.7|23228.7|23251.2|23231.2|23248.7|23228.7|29
1723211860000|2024-08-09 13:57:40|23250.2|23230.2|23248.2|23228.2|23252.7|23232.7|23248.2|23228.2|16
1723211870000|2024-08-09 13:57:50|23248.7|23228.7|23247.7|23227.7|23250.7|23230.7|23247.7|23227.7|2
1723211880000|2024-08-09 13:58:00|23246.6|23226.6|23250.7|23230.7|23250.7|23230.7|23246.6|23226.6|1
1723211890000|2024-08-09 13:58:10|||||||||3
1723211900000|2024-08-09 13:58:20|23261.2|23241.2|23265.7|23245.7|23265.7|23245.7|23261.2|23241.2|3
1723211910000|2024-08-09 13:58:30|23263.7|23243.7|23271.2|23251.2|23271.2|23251.2|23263.7|23243.7|18
1723211920000|2024-08-09 13:58:40|23273.7|23253.7|23274.1|23254.1|23274.1|23254.1|23273.7|23253.7|1
1723211930000|2024-08-09 13:58:50|23275.7|23255.7|23273.7|23253.7|23275.7|23255.7|23273.7|23253.7|2
1723211940000|2024-08-09 13:59:00|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|3
1723211950000|2024-08-09 13:59:10|||||||||1
1723211960000|2024-08-09 13:59:20|||||||||3
1723211970000|2024-08-09 13:59:30|23284.1|23264.1|23286.2|23266.2|23286.2|23266.2|23284.1|23264.1|4
1723211980000|2024-08-09 13:59:40|23285.7|23265.7|23285.7|23265.7|23285.7|23265.7|23285.7|23265.7|73
1723211990000|2024-08-09 13:59:50|23285.2|23265.2|23283.2|23263.2|23285.2|23265.2|23283.2|23263.2|3
1723212000000|2024-08-09 14:00:00|23282.3|23262.3|23273.2|23253.2|23282.3|23262.3|23271.2|23251.2|10
1723212010000|2024-08-09 14:00:10|23269.1|23249.1|23263.7|23243.7|23269.1|23249.1|23263.2|23243.2|4
1723212020000|2024-08-09 14:00:20|23263.2|23243.2|23260.7|23240.7|23263.2|23243.2|23260.7|23240.7|4
1723212030000|2024-08-09 14:00:30|23258.2|23238.2|23255.7|23235.7|23258.2|23238.2|23255.7|23235.7|7
1723212040000|2024-08-09 14:00:40|23250.7|23230.7|23245.2|23225.2|23250.7|23230.7|23245.2|23225.2|3
1723212050000|2024-08-09 14:00:50|23245.7|23225.7|23242.7|23222.7|23245.7|23225.7|23242.7|23222.7|8
1723212060000|2024-08-09 14:01:00|23240.2|23220.2|23237.7|23217.7|23240.2|23220.2|23232.3|23212.3|11
1723212070000|2024-08-09 14:01:10|23235.7|23215.7|23235.7|23215.7|23235.7|23215.7|23235.7|23215.7|2
1723212080000|2024-08-09 14:01:20|23237.7|23217.7|23237.7|23217.7|23238.7|23218.7|23236.6|23216.6|11
1723212090000|2024-08-09 14:01:30|23233.7|23213.7|23237.7|23217.7|23238.7|23218.7|23233.7|23213.7|1
1723212100000|2024-08-09 14:01:40|23235.2|23215.2|23235.2|23215.2|23235.2|23215.2|23233.2|23213.2|5
1723212110000|2024-08-09 14:01:50|23235.7|23215.7|23238.7|23218.7|23238.7|23218.7|23235.7|23215.7|4
1723212120000|2024-08-09 14:02:00|23238.2|23218.2|23238.7|23218.7|23238.7|23218.7|23235.7|23215.7|9
1723212130000|2024-08-09 14:02:10|23238.2|23218.2|23223.2|23203.2|23238.2|23218.2|23223.2|23203.2|18
1723212140000|2024-08-09 14:02:20|23222.3|23202.3|23209.8|23189.8|23222.3|23202.3|23209.8|23189.8|9
1723212150000|2024-08-09 14:02:30|23207.7|23187.7|23200.7|23180.7|23207.7|23187.7|23200.7|23180.7|17
1723212160000|2024-08-09 14:02:40|23200.2|23180.2|23198.2|23178.2|23200.2|23180.2|23197.7|23177.7|21
1723212170000|2024-08-09 14:02:50|23197.7|23177.7|23198.6|23178.6|23200.7|23180.7|23197.7|23177.7|5
1723212180000|2024-08-09 14:03:00|23198.2|23178.2|23185.7|23165.7|23198.2|23178.2|23177.3|23157.3|116
1723212190000|2024-08-09 14:03:10|23183.2|23163.2|23185.7|23165.7|23185.7|23165.7|23183.2|23163.2|6
1723212200000|2024-08-09 14:03:20|23187.7|23167.7|23203.2|23183.2|23203.6|23183.6|23187.7|23167.7|7
1723212210000|2024-08-09 14:03:30|23201.1|23181.1|23206.1|23186.1|23206.1|23186.1|23198.6|23178.6|13
1723212220000|2024-08-09 14:03:40|23208.2|23188.2|23207.7|23187.7|23208.2|23188.2|23207.7|23187.7|0
1723212230000|2024-08-09 14:03:50|23208.6|23188.6|23208.6|23188.6|23208.6|23188.6|23208.6|23188.6|6
1723212240000|2024-08-09 14:04:00|23210.7|23190.7|23205.2|23185.2|23210.7|23190.7|23205.2|23185.2|16
1723212250000|2024-08-09 14:04:10|23205.7|23185.7|23207.7|23187.7|23208.6|23188.6|23205.7|23185.7|8
1723212260000|2024-08-09 14:04:20|23205.7|23185.7|23203.6|23183.6|23205.7|23185.7|23203.6|23183.6|6
1723212270000|2024-08-09 14:04:30|23203.2|23183.2|23203.2|23183.2|23203.2|23183.2|23203.2|23183.2|0
1723212280000|2024-08-09 14:04:40|23203.6|23183.6|23215.7|23195.7|23215.7|23195.7|23203.6|23183.6|10
1723212290000|2024-08-09 14:04:50|23216.6|23196.6|23222.7|23202.7|23222.7|23202.7|23216.6|23196.6|2
1723212300000|2024-08-09 14:05:00|23220.7|23200.7|23218.2|23198.2|23220.7|23200.7|23218.2|23198.2|5
1723212310000|2024-08-09 14:05:10|23215.7|23195.7|23215.7|23195.7|23215.7|23195.7|23212.7|23192.7|13
1723212320000|2024-08-09 14:05:20|23220.7|23200.7|23207.7|23187.7|23220.7|23200.7|23207.7|23187.7|7
1723212330000|2024-08-09 14:05:30|23202.7|23182.7|23197.7|23177.7|23202.7|23182.7|23197.7|23177.7|6
1723212340000|2024-08-09 14:05:40|23193.2|23173.2|23212.7|23192.7|23212.7|23192.7|23193.2|23173.2|14
1723212350000|2024-08-09 14:05:50|23208.6|23188.6|23213.6|23193.6|23213.6|23193.6|23208.6|23188.6|2
1723212360000|2024-08-09 14:06:00|23217.7|23197.7|23217.7|23197.7|23217.7|23197.7|23217.7|23197.7|6
1723212370000|2024-08-09 14:06:10|23213.6|23193.6|23213.6|23193.6|23213.6|23193.6|23213.6|23193.6|2
1723212390000|2024-08-09 14:06:30|23211.6|23191.6|23208.2|23188.2|23211.6|23191.6|23208.2|23188.2|2
1723212400000|2024-08-09 14:06:40|||||||||1
1723212420000|2024-08-09 14:07:00|23207.7|23187.7|23203.2|23183.2|23207.7|23187.7|23203.2|23183.2|0
1723212430000|2024-08-09 14:07:10|23202.7|23182.7|23207.7|23187.7|23207.7|23187.7|23202.7|23182.7|5
1723212440000|2024-08-09 14:07:20|23207.2|23187.2|23205.2|23185.2|23207.2|23187.2|23205.2|23185.2|9
1723212450000|2024-08-09 14:07:30|23204.7|23184.7|23199.7|23179.7|23204.7|23184.7|23199.7|23179.7|5
1723212460000|2024-08-09 14:07:40|23196.8|23176.8|23180.7|23160.7|23196.8|23176.8|23180.7|23160.7|4
1723212470000|2024-08-09 14:07:50|23182.7|23162.7|23182.7|23162.7|23182.7|23162.7|23182.7|23162.7|6
1723212480000|2024-08-09 14:08:00|23183.2|23163.2|23202.7|23182.7|23202.7|23182.7|23183.2|23163.2|8
1723212490000|2024-08-09 14:08:10|23207.7|23187.7|23207.7|23187.7|23207.7|23187.7|23207.7|23187.7|10
1723212500000|2024-08-09 14:08:20|23212.7|23192.7|23212.7|23192.7|23212.7|23192.7|23212.7|23192.7|0
1723212510000|2024-08-09 14:08:30|23213.6|23193.6|23217.7|23197.7|23217.7|23197.7|23213.6|23193.6|2
1723212530000|2024-08-09 14:08:50|23218.6|23198.6|23218.6|23198.6|23218.6|23198.6|23218.6|23198.6|1
1723212540000|2024-08-09 14:09:00|23217.7|23197.7|23214.7|23194.7|23217.7|23197.7|23214.7|23194.7|3
1723212550000|2024-08-09 14:09:10|23215.2|23195.2|23215.7|23195.7|23218.2|23198.2|23213.6|23193.6|5
1723212560000|2024-08-09 14:09:20|23217.7|23197.7|23210.7|23190.7|23217.7|23197.7|23210.7|23190.7|3
1723212570000|2024-08-09 14:09:30|23211.1|23191.1|23200.7|23180.7|23211.1|23191.1|23200.7|23180.7|4
1723212580000|2024-08-09 14:09:40|23200.2|23180.2|23202.7|23182.7|23202.7|23182.7|23200.2|23180.2|2
1723212590000|2024-08-09 14:09:50|23203.2|23183.2|23210.2|23190.2|23210.2|23190.2|23203.2|23183.2|3
1723212600000|2024-08-09 14:10:00|23210.7|23190.7|23208.2|23188.2|23210.7|23190.7|23208.2|23188.2|1
1723212620000|2024-08-09 14:10:20|23207.7|23187.7|23207.7|23187.7|23207.7|23187.7|23207.7|23187.7|2
1723212630000|2024-08-09 14:10:30|23207.2|23187.2|23200.6|23180.6|23207.2|23187.2|23200.6|23180.6|3
1723212650000|2024-08-09 14:10:50|||||||||6
1723212660000|2024-08-09 14:11:00|||||||||87
1723212670000|2024-08-09 14:11:10|23201.1|23181.1|23208.6|23188.6|23208.6|23188.6|23201.1|23181.1|2
1723212680000|2024-08-09 14:11:20|23209.5|23189.5|23217.7|23197.7|23217.7|23197.7|23209.5|23189.5|17
1723212690000|2024-08-09 14:11:30|23215.6|23195.6|23215.6|23195.6|23215.6|23195.6|23215.6|23195.6|0
1723212700000|2024-08-09 14:11:40|23213.6|23193.6|23213.6|23193.6|23213.6|23193.6|23213.6|23193.6|11
1723212710000|2024-08-09 14:11:50|23217.7|23197.7|23212.7|23192.7|23217.7|23197.7|23212.7|23192.7|3
1723212720000|2024-08-09 14:12:00|23210.6|23190.6|23212.7|23192.7|23212.7|23192.7|23207.7|23187.7|8
1723212730000|2024-08-09 14:12:10|23210.6|23190.6|23208.1|23188.1|23210.6|23190.6|23208.1|23188.1|3
1723212750000|2024-08-09 14:12:30|||||||||2
1723212760000|2024-08-09 14:12:40|23212.7|23192.7|23208.6|23188.6|23212.7|23192.7|23207.7|23187.7|7
1723212780000|2024-08-09 14:13:00|23212.7|23192.7|23215.6|23195.6|23215.6|23195.6|23212.7|23192.7|8
1723212790000|2024-08-09 14:13:10|23217.7|23197.7|23225.6|23205.6|23225.6|23205.6|23217.7|23197.7|5
1723212800000|2024-08-09 14:13:20|23223.1|23203.1|23225.6|23205.6|23225.6|23205.6|23223.1|23203.1|4
1723212810000|2024-08-09 14:13:30|23223.6|23203.6|23222.7|23202.7|23223.6|23203.6|23222.7|23202.7|0
1723212820000|2024-08-09 14:13:40|23223.6|23203.6|23227.7|23207.7|23227.7|23207.7|23223.6|23203.6|0
1723212830000|2024-08-09 14:13:50|||||||||2
1723212840000|2024-08-09 14:14:00|23228.1|23208.1|23218.1|23198.1|23228.1|23208.1|23218.1|23198.1|3
1723212850000|2024-08-09 14:14:10|||||||||3
1723212870000|2024-08-09 14:14:30|23217.7|23197.7|23213.6|23193.6|23217.7|23197.7|23213.6|23193.6|1
1723212880000|2024-08-09 14:14:40|23213.1|23193.1|23213.1|23193.1|23213.1|23193.1|23213.1|23193.1|3
1723212890000|2024-08-09 14:14:50|||||||||2
1723212900000|2024-08-09 14:15:00|23212.7|23192.7|23180.2|23160.2|23212.7|23192.7|23180.2|23160.2|15
1723212910000|2024-08-09 14:15:10|23179.7|23159.7|23180.6|23160.6|23180.6|23160.6|23170.6|23150.6|3
1723212920000|2024-08-09 14:15:20|23181.1|23161.1|23180.6|23160.6|23183.1|23163.1|23180.6|23160.6|0
1723212930000|2024-08-09 14:15:30|23180.2|23160.2|23172.7|23152.7|23180.2|23160.2|23172.7|23152.7|4
1723212940000|2024-08-09 14:15:40|23172.2|23152.2|23172.2|23152.2|23172.2|23152.2|23172.2|23152.2|18
1723212950000|2024-08-09 14:15:50|23172.7|23152.7|23172.2|23152.2|23172.7|23152.7|23172.2|23152.2|1
1723212960000|2024-08-09 14:16:00|23172.7|23152.7|23169.7|23149.7|23172.7|23152.7|23169.7|23149.7|7
1723212970000|2024-08-09 14:16:10|||||||||1
1723212980000|2024-08-09 14:16:20|23167.7|23147.7|23175.6|23155.6|23175.6|23155.6|23167.7|23147.7|12
1723212990000|2024-08-09 14:16:30|23180.6|23160.6|23180.6|23160.6|23180.6|23160.6|23180.6|23160.6|1
1723213000000|2024-08-09 14:16:40|23181.1|23161.1|23209.1|23189.1|23209.1|23189.1|23181.1|23161.1|11
1723213010000|2024-08-09 14:16:50|23208.6|23188.6|23208.6|23188.6|23208.6|23188.6|23208.6|23188.6|0
1723213020000|2024-08-09 14:17:00|||||||||5
1723213030000|2024-08-09 14:17:10|23209.1|23189.1|23208.6|23188.6|23209.1|23189.1|23208.6|23188.6|3
1723213050000|2024-08-09 14:17:30|23206.5|23186.5|23212.5|23192.5|23212.5|23192.5|23206.1|23186.1|7
1723213060000|2024-08-09 14:17:40|23216.5|23196.5|23221.5|23201.5|23221.5|23201.5|23216.5|23196.5|4
1723213070000|2024-08-09 14:17:50|23221.1|23201.1|23221.1|23201.1|23221.1|23201.1|23221.1|23201.1|2
1723213080000|2024-08-09 14:18:00|23219|23199|23219.5|23199.5|23219.5|23199.5|23219|23199|0
1723213090000|2024-08-09 14:18:10|23216.5|23196.5|23216.5|23196.5|23216.5|23196.5|23216.5|23196.5|3
1723213100000|2024-08-09 14:18:20|23216.1|23196.1|23211.1|23191.1|23216.1|23196.1|23211.1|23191.1|3
1723213110000|2024-08-09 14:18:30|23209|23189|23206.5|23186.5|23209|23189|23206.5|23186.5|7
1723213120000|2024-08-09 14:18:40|||||||||1
1723213130000|2024-08-09 14:18:50|23206.1|23186.1|23204|23184|23206.1|23186.1|23204|23184|1
1723213140000|2024-08-09 14:19:00|23202|23182|23211.5|23191.5|23211.5|23191.5|23202|23182|10
1723213150000|2024-08-09 14:19:10|||||||||1
1723213160000|2024-08-09 14:19:20|||||||||1
1723213170000|2024-08-09 14:19:30|23210|23190|23209.5|23189.5|23211.5|23191.5|23209.5|23189.5|6
1723213180000|2024-08-09 14:19:40|||||||||1
1723213190000|2024-08-09 14:19:50|||||||||1
1723213200000|2024-08-09 14:20:00|23209|23189|23229|23209|23229|23209|23209|23189|21
1723213210000|2024-08-09 14:20:10|23226.5|23206.5|23242.9|23222.9|23242.9|23222.9|23226.5|23206.5|20
1723213220000|2024-08-09 14:20:20|23245.4|23225.4|23237.9|23217.9|23249.5|23229.5|23237.9|23217.9|31
1723213230000|2024-08-09 14:20:30|23235.4|23215.4|23235.4|23215.4|23237.5|23217.5|23235.4|23215.4|16
1723213240000|2024-08-09 14:20:40|23235|23215|23245|23225|23245|23225|23235|23215|55
1723213250000|2024-08-09 14:20:50|23245.4|23225.4|23242.9|23222.9|23245.4|23225.4|23242.9|23222.9|8
1723213260000|2024-08-09 14:21:00|23245.4|23225.4|23240.4|23220.4|23245.4|23225.4|23240.4|23220.4|1
1723213270000|2024-08-09 14:21:10|23239.5|23219.5|23237.5|23217.5|23239.5|23219.5|23237.5|23217.5|1
1723213280000|2024-08-09 14:21:20|23235.4|23215.4|23232|23212|23235.4|23215.4|23232|23212|4
1723213290000|2024-08-09 14:21:30|23231.5|23211.5|23231.5|23211.5|23232|23212|23231.5|23211.5|0
1723213310000|2024-08-09 14:21:50|||||||||3
1723213320000|2024-08-09 14:22:00|23229|23209|23229.5|23209.5|23229.5|23209.5|23229|23209|8
1723213330000|2024-08-09 14:22:10|23230|23210|23235|23215|23235|23215|23230|23210|5
1723213350000|2024-08-09 14:22:30|23236.8|23216.8|23245|23225|23245|23225|23236.8|23216.8|2
1723213360000|2024-08-09 14:22:40|||||||||2
1723213370000|2024-08-09 14:22:50|23249.5|23229.5|23250|23230|23250|23230|23249.5|23229.5|1
1723213380000|2024-08-09 14:23:00|23250.9|23230.9|23260|23240|23260|23240|23250.9|23230.9|9
1723213390000|2024-08-09 14:23:10|23260.4|23240.4|23258.6|23238.6|23260.4|23240.4|23258.6|23238.6|8
1723213400000|2024-08-09 14:23:20|23254.5|23234.5|23254.5|23234.5|23254.5|23234.5|23254.5|23234.5|1
1723213410000|2024-08-09 14:23:30|23252.5|23232.5|23230|23210|23252.5|23232.5|23229.5|23209.5|11
1723213430000|2024-08-09 14:23:50|23232|23212|23232.5|23212.5|23232.5|23212.5|23232|23212|1
1723213440000|2024-08-09 14:24:00|||||||||2
1723213450000|2024-08-09 14:24:10|23230.4|23210.4|23224.5|23204.5|23230.4|23210.4|23224.5|23204.5|3
1723213460000|2024-08-09 14:24:20|23224|23204|23222|23202|23224|23204|23222|23202|1
1723213470000|2024-08-09 14:24:30|||||||||4
1723213480000|2024-08-09 14:24:40|23219.9|23199.9|23219.9|23199.9|23219.9|23199.9|23219.9|23199.9|2
1723213490000|2024-08-09 14:24:50|23219.5|23199.5|23219.5|23199.5|23219.5|23199.5|23219.5|23199.5|3
1723213500000|2024-08-09 14:25:00|23217|23197|23203.5|23183.5|23217|23197|23203.5|23183.5|14
1723213510000|2024-08-09 14:25:10|23198.5|23178.5|23172|23152|23198.5|23178.5|23172|23152|43
1723213520000|2024-08-09 14:25:20|23171.5|23151.5|23172|23152|23174.5|23154.5|23171.5|23151.5|23
1723213540000|2024-08-09 14:25:40|23171|23151|23144.5|23124.5|23171|23151|23144.5|23124.5|17
1723213550000|2024-08-09 14:25:50|23144.9|23124.9|23152.4|23132.4|23152.4|23132.4|23144.9|23124.9|20
1723213560000|2024-08-09 14:26:00|23154.5|23134.5|23144.5|23124.5|23154.5|23134.5|23144.5|23124.5|7
1723213570000|2024-08-09 14:26:10|23145.4|23125.4|23144.5|23124.5|23147.4|23127.4|23144.5|23124.5|4
1723213580000|2024-08-09 14:26:20|23147|23127|23151.5|23131.5|23152|23132|23147|23127|12
1723213600000|2024-08-09 14:26:40|23152.4|23132.4|23159.5|23139.5|23159.5|23139.5|23152.4|23132.4|4
1723213610000|2024-08-09 14:26:50|23162|23142|23162|23142|23162|23142|23162|23142|2
1723213620000|2024-08-09 14:27:00|23161.5|23141.5|23159.5|23139.5|23161.5|23141.5|23159.5|23139.5|0
1723213630000|2024-08-09 14:27:10|23159.9|23139.9|23156|23136|23161.5|23141.5|23156|23136|14
1723213640000|2024-08-09 14:27:20|23152|23132|23152|23132|23152|23132|23149.5|23129.5|2
1723213650000|2024-08-09 14:27:30|||||||||1
1723213670000|2024-08-09 14:27:50|23151.5|23131.5|23151.5|23131.5|23151.5|23131.5|23151.5|23131.5|1
1723213680000|2024-08-09 14:28:00|23147.4|23127.4|23124.5|23104.5|23147.4|23127.4|23124.5|23104.5|25
1723213690000|2024-08-09 14:28:10|23125.4|23105.4|23127.4|23107.4|23127.4|23107.4|23125.4|23105.4|1
1723213700000|2024-08-09 14:28:20|23130.4|23110.4|23118.5|23098.5|23130.4|23110.4|23118.5|23098.5|146
1723213710000|2024-08-09 14:28:30|23118.1|23098.1|23117|23097|23118.1|23098.1|23113.5|23093.5|18
1723213720000|2024-08-09 14:28:40|23116.5|23096.5|23121|23101|23121|23101|23116.5|23096.5|0
1723213730000|2024-08-09 14:28:50|||||||||3
1723213740000|2024-08-09 14:29:00|23120.6|23100.6|23116.5|23096.5|23120.6|23100.6|23116.5|23096.5|3
1723213750000|2024-08-09 14:29:10|23115.6|23095.6|23112.6|23092.6|23115.6|23095.6|23112.6|23092.6|20
1723213760000|2024-08-09 14:29:20|23110.6|23090.6|23107.6|23087.6|23110.6|23090.6|23107.6|23087.6|5
1723213770000|2024-08-09 14:29:30|23107.1|23087.1|23107.1|23087.1|23107.1|23087.1|23107.1|23087.1|1
1723213780000|2024-08-09 14:29:40|23107.6|23087.6|23115.6|23095.6|23115.6|23095.6|23107.6|23087.6|9
1723213790000|2024-08-09 14:29:50|23117.6|23097.6|23122.1|23102.1|23122.1|23102.1|23117.6|23097.6|1
1723213800000|2024-08-09 14:30:00|23117.6|23097.6|23107.6|23087.6|23117.6|23097.6|23107.6|23087.6|3
1723213810000|2024-08-09 14:30:10|23105.6|23085.6|23086.2|23066.2|23105.6|23085.6|23086.2|23066.2|51
1723213820000|2024-08-09 14:30:20|23081.7|23061.7|23072.1|23052.1|23081.7|23061.7|23072.1|23052.1|9
1723213830000|2024-08-09 14:30:30|23072.6|23052.6|23075.6|23055.6|23078.5|23058.5|23072.6|23052.6|18
1723213840000|2024-08-09 14:30:40|23076.5|23056.5|23080.6|23060.6|23080.6|23060.6|23076|23056|2
1723213850000|2024-08-09 14:30:50|23082.6|23062.6|23087.6|23067.6|23087.6|23067.6|23082.6|23062.6|7
1723213860000|2024-08-09 14:31:00|23085.6|23065.6|23086|23066|23086|23066|23082.6|23062.6|6
1723213870000|2024-08-09 14:31:10|23088.5|23068.5|23072.6|23052.6|23088.5|23068.5|23072.1|23052.1|1
1723213880000|2024-08-09 14:31:20|23070.1|23050.1|23072.6|23052.6|23072.6|23052.6|23070.1|23050.1|12
1723213890000|2024-08-09 14:31:30|23073.5|23053.5|23077.6|23057.6|23079|23059|23073.5|23053.5|14
1723213900000|2024-08-09 14:31:40|23078.1|23058.1|23096.5|23076.5|23097|23077|23078.1|23058.1|13
1723213910000|2024-08-09 14:31:50|23103.1|23083.1|23120.6|23100.6|23123.1|23103.1|23103.1|23083.1|11
1723213920000|2024-08-09 14:32:00|23122.6|23102.6|23122.6|23102.6|23125.1|23105.1|23122.6|23102.6|2
1723213930000|2024-08-09 14:32:10|23123.1|23103.1|23123.1|23103.1|23123.1|23103.1|23123.1|23103.1|3
1723213940000|2024-08-09 14:32:20|23125.1|23105.1|23123.1|23103.1|23125.1|23105.1|23123.1|23103.1|3
1723213950000|2024-08-09 14:32:30|23125.1|23105.1|23127.6|23107.6|23127.6|23107.6|23122.6|23102.6|2
1723213960000|2024-08-09 14:32:40|23128.1|23108.1|23132.6|23112.6|23132.6|23112.6|23127.6|23107.6|4
1723213970000|2024-08-09 14:32:50|23132.1|23112.1|23127.6|23107.6|23132.1|23112.1|23127.6|23107.6|5
1723213980000|2024-08-09 14:33:00|||||||||6
1723213990000|2024-08-09 14:33:10|||||||||3
1723214000000|2024-08-09 14:33:20|23125.1|23105.1|23133|23113|23135.1|23115.1|23122.6|23102.6|18
1723214010000|2024-08-09 14:33:30|||||||||1
1723214020000|2024-08-09 14:33:40|23135.5|23115.5|23135.5|23115.5|23135.5|23115.5|23135.5|23115.5|1
1723214030000|2024-08-09 14:33:50|23137.6|23117.6|23143|23123|23143|23123|23137.6|23117.6|4
1723214040000|2024-08-09 14:34:00|||||||||6
1723214050000|2024-08-09 14:34:10|23143.5|23123.5|23148|23128|23148.5|23128.5|23143.5|23123.5|7
1723214070000|2024-08-09 14:34:30|23148.5|23128.5|23165.4|23145.4|23165.4|23145.4|23148|23128|41
1723214080000|2024-08-09 14:34:40|23167.4|23147.4|23166.5|23146.5|23167.4|23147.4|23166.5|23146.5|0
1723214090000|2024-08-09 14:34:50|23164.4|23144.4|23165.4|23145.4|23169.4|23149.4|23164.4|23144.4|6
1723214100000|2024-08-09 14:35:00|23164.4|23144.4|23147.4|23127.4|23164.4|23144.4|23146.9|23126.9|12
1723214110000|2024-08-09 14:35:10|23145.4|23125.4|23145.4|23125.4|23145.4|23125.4|23145.4|23125.4|2
1723214120000|2024-08-09 14:35:20|23147.4|23127.4|23142.4|23122.4|23147.4|23127.4|23142.4|23122.4|3
1723214130000|2024-08-09 14:35:30|||||||||1
1723214140000|2024-08-09 14:35:40|23144.4|23124.4|23139.9|23119.9|23144.4|23124.4|23139.9|23119.9|4
1723214150000|2024-08-09 14:35:50|23139.4|23119.4|23137.4|23117.4|23139.4|23119.4|23137.4|23117.4|0
1723214170000|2024-08-09 14:36:10|23136.9|23116.9|23129|23109|23136.9|23116.9|23129|23109|2
1723214180000|2024-08-09 14:36:20|23124.4|23104.4|23121.9|23101.9|23124.4|23104.4|23119.9|23099.9|76
1723214190000|2024-08-09 14:36:30|23122.4|23102.4|23124.4|23104.4|23124.9|23104.9|23122.4|23102.4|9
1723214200000|2024-08-09 14:36:40|23122.4|23102.4|23119.9|23099.9|23122.4|23102.4|23119.9|23099.9|36
1723214210000|2024-08-09 14:36:50|||||||||5
1723214220000|2024-08-09 14:37:00|23121.9|23101.9|23121.9|23101.9|23121.9|23101.9|23119.9|23099.9|13
1723214230000|2024-08-09 14:37:10|23119.4|23099.4|23129.4|23109.4|23129.4|23109.4|23119.4|23099.4|31
1723214240000|2024-08-09 14:37:20|23129|23109|23129.4|23109.4|23129.4|23109.4|23126.9|23106.9|3
1723214250000|2024-08-09 14:37:30|23128.5|23108.5|23124.4|23104.4|23128.5|23108.5|23124.4|23104.4|7
1723214260000|2024-08-09 14:37:40|||||||||1
1723214270000|2024-08-09 14:37:50|23124.9|23104.9|23124.9|23104.9|23124.9|23104.9|23124.9|23104.9|0
1723214280000|2024-08-09 14:38:00|23124.4|23104.4|23129.4|23109.4|23129.4|23109.4|23124.4|23104.4|1
1723214290000|2024-08-09 14:38:10|23129|23109|23125.4|23105.4|23129|23109|23124.4|23104.4|4
1723214300000|2024-08-09 14:38:20|23129|23109|23125.4|23105.4|23129|23109|23124.4|23104.4|0
1723214310000|2024-08-09 14:38:30|23129.4|23109.4|23126.9|23106.9|23129.4|23109.4|23126.9|23106.9|0
1723214320000|2024-08-09 14:38:40|23114.4|23094.4|23114.4|23094.4|23114.4|23094.4|23114.4|23094.4|56
1723214330000|2024-08-09 14:38:50|23104.9|23084.9|23104.9|23084.9|23104.9|23084.9|23104.9|23084.9|0
1723214340000|2024-08-09 14:39:00|23105.3|23085.3|23109.4|23089.4|23112.4|23092.4|23105.3|23085.3|3
1723214350000|2024-08-09 14:39:10|23107.4|23087.4|23107.4|23087.4|23107.4|23087.4|23107.4|23087.4|6
1723214360000|2024-08-09 14:39:20|23104.9|23084.9|23101.9|23081.9|23104.9|23084.9|23101.9|23081.9|7
1723214370000|2024-08-09 14:39:30|23102.4|23082.4|23100.3|23080.3|23102.4|23082.4|23097.8|23077.8|7
1723214380000|2024-08-09 14:39:40|23103.3|23083.3|23117.4|23097.4|23122.4|23102.4|23103.3|23083.3|32
1723214390000|2024-08-09 14:39:50|23116.9|23096.9|23114.9|23094.9|23116.9|23096.9|23114.9|23094.9|7
1723214400000|2024-08-09 14:40:00|23112.4|23092.4|23112.4|23092.4|23114.4|23094.4|23112.4|23092.4|10
1723214410000|2024-08-09 14:40:10|23111.9|23091.9|23109.9|23089.9|23111.9|23091.9|23109.9|23089.9|7
1723214420000|2024-08-09 14:40:20|||||||||5
1723214430000|2024-08-09 14:40:30|23110.3|23090.3|23114.9|23094.9|23114.9|23094.9|23110.3|23090.3|8
1723214440000|2024-08-09 14:40:40|23114.4|23094.4|23106.9|23086.9|23114.4|23094.4|23106.9|23086.9|28
1723214450000|2024-08-09 14:40:50|23106.4|23086.4|23105.3|23085.3|23106.4|23086.4|23104.4|23084.4|8
1723214460000|2024-08-09 14:41:00|23104.9|23084.9|23101.9|23081.9|23104.9|23084.9|23101.9|23081.9|10
1723214470000|2024-08-09 14:41:10|23102.4|23082.4|23104.4|23084.4|23104.4|23084.4|23102.4|23082.4|12
1723214480000|2024-08-09 14:41:20|23109.4|23089.4|23109.4|23089.4|23109.4|23089.4|23109.4|23089.4|3
1723214490000|2024-08-09 14:41:30|23111.4|23091.4|23119.9|23099.9|23121.9|23101.9|23111.4|23091.4|0
1723214500000|2024-08-09 14:41:40|23121.9|23101.9|23121.9|23101.9|23121.9|23101.9|23121.9|23101.9|1
1723214510000|2024-08-09 14:41:50|23122.4|23102.4|23139.4|23119.4|23139.4|23119.4|23122.4|23102.4|14
1723214520000|2024-08-09 14:42:00|23139.9|23119.9|23149.4|23129.4|23149.4|23129.4|23139.9|23119.9|21
1723214530000|2024-08-09 14:42:10|23149.9|23129.9|23152.8|23132.8|23152.8|23132.8|23149.9|23129.9|10
1723214540000|2024-08-09 14:42:20|23155.3|23135.3|23156.9|23136.9|23157.4|23137.4|23154.4|23134.4|12
1723214550000|2024-08-09 14:42:30|23157.4|23137.4|23171.3|23151.3|23173.3|23153.3|23157.4|23137.4|39
1723214560000|2024-08-09 14:42:40|23171.7|23151.7|23185.6|23165.6|23187.7|23167.7|23171.7|23151.7|47
1723214570000|2024-08-09 14:42:50|23185.2|23165.2|23182.2|23162.2|23185.6|23165.6|23182.2|23162.2|54
1723214580000|2024-08-09 14:43:00|23182.7|23162.7|23180.2|23160.2|23182.7|23162.7|23180.2|23160.2|13
1723214590000|2024-08-09 14:43:10|23182.2|23162.2|23182.2|23162.2|23182.2|23162.2|23182.2|23162.2|6
1723214600000|2024-08-09 14:43:20|23184.7|23164.7|23184.7|23164.7|23184.7|23164.7|23184.7|23164.7|1
1723214610000|2024-08-09 14:43:30|23186.7|23166.7|23186.7|23166.7|23186.7|23166.7|23186.7|23166.7|0
1723214620000|2024-08-09 14:43:40|23184.7|23164.7|23189.7|23169.7|23189.7|23169.7|23184.2|23164.2|5
1723214630000|2024-08-09 14:43:50|23189.2|23169.2|23187.2|23167.2|23189.2|23169.2|23187.2|23167.2|1
1723214640000|2024-08-09 14:44:00|23187.6|23167.6|23187.2|23167.2|23187.6|23167.6|23187.2|23167.2|0
1723214650000|2024-08-09 14:44:10|23187.6|23167.6|23189.7|23169.7|23189.7|23169.7|23187.2|23167.2|1
1723214660000|2024-08-09 14:44:20|23187.6|23167.6|23192.2|23172.2|23192.2|23172.2|23187.6|23167.6|2
1723214670000|2024-08-09 14:44:30|23191.3|23171.3|23186.3|23166.3|23191.3|23171.3|23186.3|23166.3|2
1723214680000|2024-08-09 14:44:40|23181.7|23161.7|23176.3|23156.3|23183.8|23163.8|23176.3|23156.3|4
1723214690000|2024-08-09 14:44:50|23172.2|23152.2|23176.3|23156.3|23176.3|23156.3|23172.2|23152.2|8
1723214700000|2024-08-09 14:45:00|23176.2|23156.2|23182.2|23162.2|23182.2|23162.2|23176.2|23156.2|3
1723214710000|2024-08-09 14:45:10|23177.2|23157.2|23174.7|23154.7|23177.2|23157.2|23174.7|23154.7|1
1723214720000|2024-08-09 14:45:20|23177.2|23157.2|23177.2|23157.2|23177.2|23157.2|23177.2|23157.2|0
1723214740000|2024-08-09 14:45:40|23179.2|23159.2|23177.2|23157.2|23179.2|23159.2|23177.2|23157.2|6
1723214750000|2024-08-09 14:45:50|23179.2|23159.2|23175.8|23155.8|23179.2|23159.2|23175.8|23155.8|3
1723214760000|2024-08-09 14:46:00|23175.3|23155.3|23158.7|23138.7|23175.3|23155.3|23158.7|23138.7|5
1723214770000|2024-08-09 14:46:10|23159.2|23139.2|23158.7|23138.7|23159.2|23139.2|23158.7|23138.7|1
1723214780000|2024-08-09 14:46:20|23158.3|23138.3|23171.7|23151.7|23171.7|23151.7|23154.2|23134.2|13
1723214790000|2024-08-09 14:46:30|23172.6|23152.6|23176.7|23156.7|23177.2|23157.2|23172.6|23152.6|3
1723214800000|2024-08-09 14:46:40|23177.2|23157.2|23177.2|23157.2|23179.2|23159.2|23176.7|23156.7|1
1723214810000|2024-08-09 14:46:50|23181.7|23161.7|23181.2|23161.2|23181.7|23161.7|23181.2|23161.2|1
1723214820000|2024-08-09 14:47:00|23177.2|23157.2|23175.3|23155.3|23177.2|23157.2|23175.3|23155.3|10
1723214830000|2024-08-09 14:47:10|23172.8|23152.8|23169.2|23149.2|23173.3|23153.3|23169.2|23149.2|6
1723214850000|2024-08-09 14:47:30|23171.2|23151.2|23166.7|23146.7|23171.2|23151.2|23163.7|23143.7|14
1723214860000|2024-08-09 14:47:40|23166.2|23146.2|23169.2|23149.2|23169.2|23149.2|23166.2|23146.2|1
1723214870000|2024-08-09 14:47:50|23168.3|23148.3|23166.2|23146.2|23168.3|23148.3|23166.2|23146.2|0
1723214880000|2024-08-09 14:48:00|23168.3|23148.3|23159.7|23139.7|23168.3|23148.3|23159.7|23139.7|12
1723214890000|2024-08-09 14:48:10|23159.2|23139.2|23162.2|23142.2|23162.2|23142.2|23159.2|23139.2|2
1723214900000|2024-08-09 14:48:20|23159.2|23139.2|23159.7|23139.7|23161.7|23141.7|23159.2|23139.2|4
1723214910000|2024-08-09 14:48:30|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|0
1723214940000|2024-08-09 14:49:00|23157.2|23137.2|23161.2|23141.2|23161.2|23141.2|23156.2|23136.2|16
1723214950000|2024-08-09 14:49:10|23161.7|23141.7|23162.2|23142.2|23166.7|23146.7|23161.7|23141.7|1
1723214960000|2024-08-09 14:49:20|23164.7|23144.7|23164.7|23144.7|23164.7|23144.7|23164.7|23144.7|0
1723214970000|2024-08-09 14:49:30|23164.2|23144.2|23167.2|23147.2|23167.2|23147.2|23164.2|23144.2|1
1723214980000|2024-08-09 14:49:40|23167.6|23147.6|23166.7|23146.7|23167.6|23147.6|23166.7|23146.7|3
1723214990000|2024-08-09 14:49:50|23166.2|23146.2|23166.2|23146.2|23166.2|23146.2|23166.2|23146.2|2
1723215000000|2024-08-09 14:50:00|23166.7|23146.7|23166.7|23146.7|23166.7|23146.7|23166.2|23146.2|2
1723215010000|2024-08-09 14:50:10|23167.2|23147.2|23169.2|23149.2|23169.2|23149.2|23167.2|23147.2|1
1723215020000|2024-08-09 14:50:20|23171.2|23151.2|23171.2|23151.2|23171.2|23151.2|23169.2|23149.2|19
1723215030000|2024-08-09 14:50:30|23169.7|23149.7|23171.2|23151.2|23171.7|23151.7|23169.7|23149.7|1
1723215040000|2024-08-09 14:50:40|23168.7|23148.7|23171.2|23151.2|23171.2|23151.2|23168.7|23148.7|2
1723215050000|2024-08-09 14:50:50|23168.3|23148.3|23164.2|23144.2|23168.3|23148.3|23163.3|23143.3|19
1723215060000|2024-08-09 14:51:00|23162.2|23142.2|23164.7|23144.7|23164.7|23144.7|23162.2|23142.2|3
1723215070000|2024-08-09 14:51:10|23164.2|23144.2|23164.2|23144.2|23164.7|23144.7|23164.2|23144.2|3
1723215080000|2024-08-09 14:51:20|23164.6|23144.6|23165.1|23145.1|23165.1|23145.1|23164.2|23144.2|1
1723215100000|2024-08-09 14:51:40|23167.1|23147.1|23171.7|23151.7|23171.7|23151.7|23167.1|23147.1|3
1723215110000|2024-08-09 14:51:50|23172.1|23152.1|23176.2|23156.2|23176.2|23156.2|23172.1|23152.1|4
1723215120000|2024-08-09 14:52:00|23176.7|23156.7|23191.2|23171.2|23191.2|23171.2|23176.7|23156.7|3
1723215130000|2024-08-09 14:52:10|23187.1|23167.1|23187.1|23167.1|23187.1|23167.1|23186.2|23166.2|5
1723215140000|2024-08-09 14:52:20|23186.7|23166.7|23187.1|23167.1|23187.1|23167.1|23186.7|23166.7|6
1723215150000|2024-08-09 14:52:30|23189.2|23169.2|23190.1|23170.1|23190.1|23170.1|23189.2|23169.2|3
1723215160000|2024-08-09 14:52:40|23189.6|23169.6|23192.1|23172.1|23192.1|23172.1|23189.6|23169.6|2
1723215170000|2024-08-09 14:52:50|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|2
1723215180000|2024-08-09 14:53:00|23191.2|23171.2|23174.2|23154.2|23191.2|23171.2|23169.2|23149.2|31
1723215190000|2024-08-09 14:53:10|23174.6|23154.6|23182.1|23162.1|23182.1|23162.1|23174.6|23154.6|5
1723215200000|2024-08-09 14:53:20|23184.2|23164.2|23189.2|23169.2|23189.2|23169.2|23184.2|23164.2|2
1723215210000|2024-08-09 14:53:30|23189.6|23169.6|23189.6|23169.6|23189.6|23169.6|23189.6|23169.6|4
1723215220000|2024-08-09 14:53:40|23191.7|23171.7|23187.1|23167.1|23191.7|23171.7|23187.1|23167.1|3
1723215230000|2024-08-09 14:53:50|23186.7|23166.7|23181.7|23161.7|23186.7|23166.7|23179.6|23159.6|5
1723215240000|2024-08-09 14:54:00|23181.2|23161.2|23179.2|23159.2|23181.7|23161.7|23179.2|23159.2|10
1723215250000|2024-08-09 14:54:10|23179.6|23159.6|23176.7|23156.7|23181.7|23161.7|23176.7|23156.7|4
1723215260000|2024-08-09 14:54:20|23174.6|23154.6|23174.2|23154.2|23174.6|23154.6|23174.2|23154.2|2
1723215270000|2024-08-09 14:54:30|23176.7|23156.7|23176.7|23156.7|23176.7|23156.7|23174.2|23154.2|11
1723215280000|2024-08-09 14:54:40|23177.1|23157.1|23177.1|23157.1|23177.1|23157.1|23177.1|23157.1|2
1723215290000|2024-08-09 14:54:50|23176.7|23156.7|23168.2|23148.2|23176.7|23156.7|23168.2|23148.2|21
1723215300000|2024-08-09 14:55:00|23167.8|23147.8|23150.7|23130.7|23167.8|23147.8|23150.3|23130.3|14
1723215310000|2024-08-09 14:55:10|23150.3|23130.3|23155.6|23135.6|23155.6|23135.6|23150.3|23130.3|13
1723215320000|2024-08-09 14:55:20|23163.7|23143.7|23163.7|23143.7|23168.2|23148.2|23163.2|23143.2|17
1723215330000|2024-08-09 14:55:30|23168.2|23148.2|23168.2|23148.2|23168.2|23148.2|23167.8|23147.8|12
1723215340000|2024-08-09 14:55:40|23166.7|23146.7|23173.2|23153.2|23173.2|23153.2|23166.7|23146.7|5
1723215350000|2024-08-09 14:55:50|||||||||1
1723215360000|2024-08-09 14:56:00|23170.7|23150.7|23162.8|23142.8|23170.7|23150.7|23162.8|23142.8|5
1723215370000|2024-08-09 14:56:10|23160.7|23140.7|23163.2|23143.2|23163.2|23143.2|23160.7|23140.7|2
1723215380000|2024-08-09 14:56:20|23160.7|23140.7|23161.7|23141.7|23161.7|23141.7|23160.7|23140.7|3
1723215390000|2024-08-09 14:56:30|23163.7|23143.7|23166.2|23146.2|23166.2|23146.2|23163.7|23143.7|2
1723215410000|2024-08-09 14:56:50|23165.3|23145.3|23158.7|23138.7|23165.3|23145.3|23158.7|23138.7|13
1723215420000|2024-08-09 14:57:00|23158.2|23138.2|23168.7|23148.7|23168.7|23148.7|23158.2|23138.2|15
1723215440000|2024-08-09 14:57:20|23171.2|23151.2|23171.2|23151.2|23171.2|23151.2|23171.2|23151.2|0
1723215450000|2024-08-09 14:57:30|23173.2|23153.2|23173.2|23153.2|23173.2|23153.2|23173.2|23153.2|2
1723215460000|2024-08-09 14:57:40|23177.1|23157.1|23188.2|23168.2|23188.7|23168.7|23177.1|23157.1|6
1723215470000|2024-08-09 14:57:50|23185.7|23165.7|23183.7|23163.7|23186.2|23166.2|23183.2|23163.2|3
1723215480000|2024-08-09 14:58:00|23183.2|23163.2|23190.3|23170.3|23190.7|23170.7|23183.2|23163.2|5
1723215490000|2024-08-09 14:58:10|23189.8|23169.8|23183.7|23163.7|23190.3|23170.3|23183.2|23163.2|2
1723215500000|2024-08-09 14:58:20|||||||||2
1723215510000|2024-08-09 14:58:30|23183.2|23163.2|23183.2|23163.2|23183.2|23163.2|23181.2|23161.2|7
1723215520000|2024-08-09 14:58:40|23181.7|23161.7|23180.7|23160.7|23183.2|23163.2|23180.7|23160.7|5
1723215530000|2024-08-09 14:58:50|23181.6|23161.6|23181.6|23161.6|23181.6|23161.6|23181.6|23161.6|2
1723215540000|2024-08-09 14:59:00|23180.7|23160.7|23184.1|23164.1|23184.1|23164.1|23180.7|23160.7|3
1723215550000|2024-08-09 14:59:10|23186.2|23166.2|23186.2|23166.2|23186.2|23166.2|23186.2|23166.2|7
1723215560000|2024-08-09 14:59:20|23190.7|23170.7|23190.7|23170.7|23190.7|23170.7|23190.7|23170.7|0
1723215570000|2024-08-09 14:59:30|23192.8|23172.8|23193.2|23173.2|23193.2|23173.2|23192.8|23172.8|0
1723215580000|2024-08-09 14:59:40|23192.8|23172.8|23191.2|23171.2|23192.8|23172.8|23190.7|23170.7|2
1723215590000|2024-08-09 14:59:50|23190.7|23170.7|23190.7|23170.7|23191.2|23171.2|23190.7|23170.7|1
1723215600000|2024-08-09 15:00:00|23195.3|23175.3|23190.3|23170.3|23195.3|23175.3|23190.3|23170.3|6
1723215610000|2024-08-09 15:00:10|23190.7|23170.7|23190.7|23170.7|23190.7|23170.7|23188.2|23168.2|3
1723215620000|2024-08-09 15:00:20|23190.2|23170.2|23193.2|23173.2|23193.2|23173.2|23186.6|23166.6|6
1723215630000|2024-08-09 15:00:30|23191.2|23171.2|23201.6|23181.6|23201.6|23181.6|23191.2|23171.2|46
1723215640000|2024-08-09 15:00:40|23197.1|23177.1|23192.1|23172.1|23197.1|23177.1|23189.6|23169.6|2
1723215650000|2024-08-09 15:00:50|23194.1|23174.1|23192.1|23172.1|23194.1|23174.1|23191.6|23171.6|1
1723215660000|2024-08-09 15:01:00|23189.1|23169.1|23187.1|23167.1|23189.6|23169.6|23186.6|23166.6|6
1723215670000|2024-08-09 15:01:10|23194.6|23174.6|23196.6|23176.6|23196.6|23176.6|23194.6|23174.6|6
1723215680000|2024-08-09 15:01:20|23195.1|23175.1|23197.1|23177.1|23197.1|23177.1|23195.1|23175.1|0
1723215690000|2024-08-09 15:01:30|||||||||8
1723215700000|2024-08-09 15:01:40|23198|23178|23197.6|23177.6|23198|23178|23197.1|23177.1|1
1723215710000|2024-08-09 15:01:50|23197.1|23177.1|23199.1|23179.1|23199.1|23179.1|23197.1|23177.1|3
1723215720000|2024-08-09 15:02:00|23196.2|23176.2|23196.2|23176.2|23197.1|23177.1|23194.1|23174.1|5
1723215730000|2024-08-09 15:02:10|23196.6|23176.6|23196.6|23176.6|23196.6|23176.6|23196.6|23176.6|1
1723215750000|2024-08-09 15:02:30|23196.2|23176.2|23196.2|23176.2|23196.2|23176.2|23196.2|23176.2|0
1723215760000|2024-08-09 15:02:40|23197.1|23177.1|23202.6|23182.6|23202.6|23182.6|23197.1|23177.1|18
1723215770000|2024-08-09 15:02:50|23206.6|23186.6|23206.2|23186.2|23206.6|23186.6|23206.2|23186.2|6
1723215780000|2024-08-09 15:03:00|23206.6|23186.6|23211.2|23191.2|23214.6|23194.6|23206.6|23186.6|16
1723215790000|2024-08-09 15:03:10|23208.2|23188.2|23198.2|23178.2|23208.2|23188.2|23198.2|23178.2|46
1723215800000|2024-08-09 15:03:20|23201.2|23181.2|23206.6|23186.6|23206.6|23186.6|23201.2|23181.2|18
1723215810000|2024-08-09 15:03:30|23207.1|23187.1|23209.1|23189.1|23209.1|23189.1|23207.1|23187.1|0
1723215820000|2024-08-09 15:03:40|23211.2|23191.2|23211.2|23191.2|23211.2|23191.2|23211.2|23191.2|0
1723215840000|2024-08-09 15:04:00|||||||||1
1723215850000|2024-08-09 15:04:10|23204.6|23184.6|23204.1|23184.1|23204.6|23184.6|23204.1|23184.1|3
1723215870000|2024-08-09 15:04:30|23206.2|23186.2|23206.2|23186.2|23206.2|23186.2|23206.2|23186.2|2
1723215880000|2024-08-09 15:04:40|23209.6|23189.6|23212.1|23192.1|23212.1|23192.1|23209.6|23189.6|1
1723215900000|2024-08-09 15:05:00|23212.5|23192.5|23209.1|23189.1|23217.1|23197.1|23209.1|23189.1|9
1723215910000|2024-08-09 15:05:10|23209.6|23189.6|23219.1|23199.1|23219.1|23199.1|23209.6|23189.6|20
1723215920000|2024-08-09 15:05:20|23216.6|23196.6|23217.1|23197.1|23217.1|23197.1|23216.2|23196.2|5
1723215930000|2024-08-09 15:05:30|23218|23198|23229.1|23209.1|23229.1|23209.1|23218|23198|16
1723215940000|2024-08-09 15:05:40|23228.7|23208.7|23208.2|23188.2|23228.7|23208.7|23208.2|23188.2|48
1723215950000|2024-08-09 15:05:50|23211.2|23191.2|23213.2|23193.2|23213.2|23193.2|23211.2|23191.2|5
1723215960000|2024-08-09 15:06:00|23212.7|23192.7|23220.2|23200.2|23225.7|23205.7|23208.7|23188.7|7
1723215970000|2024-08-09 15:06:10|23218.2|23198.2|23213.2|23193.2|23218.2|23198.2|23212.7|23192.7|4
1723215980000|2024-08-09 15:06:20|23212.3|23192.3|23204.8|23184.8|23212.3|23192.3|23204.8|23184.8|7
1723215990000|2024-08-09 15:06:30|23205.2|23185.2|23202.7|23182.7|23205.2|23185.2|23202.7|23182.7|0
1723216000000|2024-08-09 15:06:40|23203.2|23183.2|23205.2|23185.2|23205.2|23185.2|23202.7|23182.7|1
1723216010000|2024-08-09 15:06:50|23204.8|23184.8|23200.7|23180.7|23204.8|23184.8|23200.2|23180.2|3
1723216020000|2024-08-09 15:07:00|23201.1|23181.1|23213.2|23193.2|23213.2|23193.2|23201.1|23181.1|2
1723216030000|2024-08-09 15:07:10|23215.2|23195.2|23220.2|23200.2|23220.7|23200.7|23215.2|23195.2|10
1723216040000|2024-08-09 15:07:20|23220.7|23200.7|23222.7|23202.7|23222.7|23202.7|23220.2|23200.2|1
1723216050000|2024-08-09 15:07:30|23223.2|23203.2|23233.6|23213.6|23233.6|23213.6|23223.2|23203.2|8
1723216070000|2024-08-09 15:07:50|23234.1|23214.1|23237.1|23217.1|23237.1|23217.1|23234.1|23214.1|1
1723216080000|2024-08-09 15:08:00|23241.1|23221.1|23248.6|23228.6|23248.6|23228.6|23241.1|23221.1|6
1723216090000|2024-08-09 15:08:10|||||||||9
1723216100000|2024-08-09 15:08:20|23251.1|23231.1|23245.2|23225.2|23251.1|23231.1|23245.2|23225.2|12
1723216110000|2024-08-09 15:08:30|23245.7|23225.7|23246.1|23226.1|23246.1|23226.1|23245.2|23225.2|1
1723216120000|2024-08-09 15:08:40|23248.2|23228.2|23246.1|23226.1|23248.6|23228.6|23246.1|23226.1|4
1723216130000|2024-08-09 15:08:50|||||||||2
1723216140000|2024-08-09 15:09:00|23243.2|23223.2|23243.2|23223.2|23243.2|23223.2|23243.2|23223.2|3
1723216150000|2024-08-09 15:09:10|23245.7|23225.7|23242.7|23222.7|23245.7|23225.7|23242.7|23222.7|9
1723216160000|2024-08-09 15:09:20|23241.1|23221.1|23241.1|23221.1|23241.1|23221.1|23240.7|23220.7|0
1723216170000|2024-08-09 15:09:30|23243.2|23223.2|23245.2|23225.2|23245.2|23225.2|23243.2|23223.2|1
1723216180000|2024-08-09 15:09:40|23243.2|23223.2|23248.2|23228.2|23248.2|23228.2|23243.2|23223.2|5
1723216190000|2024-08-09 15:09:50|23245.2|23225.2|23242.7|23222.7|23245.2|23225.2|23242.7|23222.7|3
1723216200000|2024-08-09 15:10:00|23237.7|23217.7|23212.7|23192.7|23237.7|23217.7|23212.7|23192.7|15
1723216210000|2024-08-09 15:10:10|23212.2|23192.2|23210.2|23190.2|23212.2|23192.2|23209.7|23189.7|1
1723216220000|2024-08-09 15:10:20|23207.7|23187.7|23201.8|23181.8|23207.7|23187.7|23201.8|23181.8|23
1723216230000|2024-08-09 15:10:30|23201.3|23181.3|23191.8|23171.8|23201.3|23181.3|23191.8|23171.8|8
1723216240000|2024-08-09 15:10:40|23189.7|23169.7|23187.7|23167.7|23189.7|23169.7|23187.7|23167.7|1
1723216250000|2024-08-09 15:10:50|23188.2|23168.2|23185.2|23165.2|23188.2|23168.2|23185.2|23165.2|2
1723216260000|2024-08-09 15:11:00|23184.7|23164.7|23186.8|23166.8|23186.8|23166.8|23184.3|23164.3|0
1723216270000|2024-08-09 15:11:10|23189.3|23169.3|23189.3|23169.3|23189.3|23169.3|23189.3|23169.3|2
1723216280000|2024-08-09 15:11:20|23189.7|23169.7|23190.2|23170.2|23190.2|23170.2|23189.3|23169.3|6
1723216290000|2024-08-09 15:11:30|23189.7|23169.7|23189.7|23169.7|23189.7|23169.7|23189.7|23169.7|0
1723216310000|2024-08-09 15:11:50|23190.2|23170.2|23194.3|23174.3|23194.3|23174.3|23190.2|23170.2|3
1723216320000|2024-08-09 15:12:00|23194.7|23174.7|23194.7|23174.7|23194.7|23174.7|23194.7|23174.7|1
1723216330000|2024-08-09 15:12:10|23194.3|23174.3|23194.3|23174.3|23194.3|23174.3|23194.3|23174.3|1
1723216360000|2024-08-09 15:12:40|23191.3|23171.3|23188.8|23168.8|23191.3|23171.3|23188.8|23168.8|4
1723216370000|2024-08-09 15:12:50|23186.3|23166.3|23166.8|23146.8|23186.3|23166.3|23166.3|23146.3|6
1723216380000|2024-08-09 15:13:00|23168.8|23148.8|23154.3|23134.3|23168.8|23148.8|23153.8|23133.8|31
1723216390000|2024-08-09 15:13:10|23158.3|23138.3|23158.3|23138.3|23158.3|23138.3|23158.3|23138.3|2
1723216400000|2024-08-09 15:13:20|23158.8|23138.8|23160.8|23140.8|23161.3|23141.3|23158.8|23138.8|4
1723216410000|2024-08-09 15:13:30|23163.8|23143.8|23171.3|23151.3|23171.3|23151.3|23163.8|23143.8|4
1723216420000|2024-08-09 15:13:40|23173.3|23153.3|23175.8|23155.8|23175.8|23155.8|23173.3|23153.3|0
1723216430000|2024-08-09 15:13:50|23175.4|23155.4|23175.4|23155.4|23175.4|23155.4|23175.4|23155.4|0
1723216440000|2024-08-09 15:14:00|23173.3|23153.3|23171.3|23151.3|23173.3|23153.3|23171.3|23151.3|4
1723216460000|2024-08-09 15:14:20|23173.8|23153.8|23171.3|23151.3|23175.4|23155.4|23171.3|23151.3|2
1723216480000|2024-08-09 15:14:40|23171.8|23151.8|23173.8|23153.8|23173.8|23153.8|23171.3|23151.3|10
1723216490000|2024-08-09 15:14:50|23175.8|23155.8|23175.8|23155.8|23175.8|23155.8|23175.8|23155.8|0
1723216500000|2024-08-09 15:15:00|23178.3|23158.3|23181.3|23161.3|23183.8|23163.8|23178.3|23158.3|5
1723216510000|2024-08-09 15:15:10|||||||||2
1723216520000|2024-08-09 15:15:20|23178.3|23158.3|23175.4|23155.4|23178.3|23158.3|23175.4|23155.4|2
1723216530000|2024-08-09 15:15:30|23170.8|23150.8|23167.4|23147.4|23170.8|23150.8|23167.4|23147.4|4
1723216540000|2024-08-09 15:15:40|23163.3|23143.3|23162.4|23142.4|23163.3|23143.3|23162.4|23142.4|4
1723216550000|2024-08-09 15:15:50|23162.9|23142.9|23162.4|23142.4|23162.9|23142.9|23162.4|23142.4|2
1723216560000|2024-08-09 15:16:00|||||||||9
1723216570000|2024-08-09 15:16:10|23160.4|23140.4|23160.4|23140.4|23160.4|23140.4|23160.4|23140.4|1
1723216580000|2024-08-09 15:16:20|23161.3|23141.3|23163.8|23143.8|23166.3|23146.3|23161.3|23141.3|9
1723216590000|2024-08-09 15:16:30|23163.3|23143.3|23160.4|23140.4|23163.3|23143.3|23160.4|23140.4|8
1723216600000|2024-08-09 15:16:40|23157.9|23137.9|23160.4|23140.4|23160.4|23140.4|23157.4|23137.4|5
1723216610000|2024-08-09 15:16:50|23160.8|23140.8|23163.8|23143.8|23163.8|23143.8|23160.8|23140.8|1
1723216620000|2024-08-09 15:17:00|||||||||1
1723216630000|2024-08-09 15:17:10|||||||||1
1723216640000|2024-08-09 15:17:20|23165.8|23145.8|23168.3|23148.3|23168.3|23148.3|23165.8|23145.8|5
1723216650000|2024-08-09 15:17:30|23167.9|23147.9|23165.8|23145.8|23167.9|23147.9|23165.8|23145.8|2
1723216660000|2024-08-09 15:17:40|23166.3|23146.3|23169.7|23149.7|23169.7|23149.7|23166.3|23146.3|72
1723216670000|2024-08-09 15:17:50|23174.2|23154.2|23174.2|23154.2|23174.2|23154.2|23174.2|23154.2|8
1723216680000|2024-08-09 15:18:00|23176.3|23156.3|23173.8|23153.8|23176.3|23156.3|23173.8|23153.8|1
1723216690000|2024-08-09 15:18:10|23178.3|23158.3|23179.2|23159.2|23182.4|23162.4|23178.3|23158.3|3
1723216700000|2024-08-09 15:18:20|23179.7|23159.7|23182.2|23162.2|23182.2|23162.2|23179.7|23159.7|0
1723216710000|2024-08-09 15:18:30|23184.2|23164.2|23184.2|23164.2|23184.2|23164.2|23184.2|23164.2|26
1723216720000|2024-08-09 15:18:40|23183.3|23163.3|23178.3|23158.3|23183.3|23163.3|23178.3|23158.3|6
1723216730000|2024-08-09 15:18:50|23176.3|23156.3|23169.9|23149.9|23176.3|23156.3|23169.9|23149.9|6
1723216740000|2024-08-09 15:19:00|23167.8|23147.8|23165.3|23145.3|23167.8|23147.8|23164.4|23144.4|3
1723216750000|2024-08-09 15:19:10|23167.4|23147.4|23169.4|23149.4|23169.4|23149.4|23167.4|23147.4|1
1723216770000|2024-08-09 15:19:30|23168.9|23148.9|23170.3|23150.3|23170.3|23150.3|23167.4|23147.4|2
1723216780000|2024-08-09 15:19:40|23167.8|23147.8|23168.3|23148.3|23168.3|23148.3|23167.8|23147.8|0
1723216790000|2024-08-09 15:19:50|23170.3|23150.3|23175.3|23155.3|23177.4|23157.4|23170.3|23150.3|3
1723216800000|2024-08-09 15:20:00|23177.4|23157.4|23174.9|23154.9|23177.4|23157.4|23174.9|23154.9|7
1723216820000|2024-08-09 15:20:20|23175.8|23155.8|23192.4|23172.4|23192.4|23172.4|23175.8|23155.8|7
1723216830000|2024-08-09 15:20:30|23197.4|23177.4|23218.3|23198.3|23218.3|23198.3|23197.4|23177.4|47
1723216840000|2024-08-09 15:20:40|23220.8|23200.8|23224.2|23204.2|23224.2|23204.2|23220.8|23200.8|4
1723216850000|2024-08-09 15:20:50|23226.3|23206.3|23230.8|23210.8|23230.8|23210.8|23226.3|23206.3|5
1723216860000|2024-08-09 15:21:00|23230.3|23210.3|23216.3|23196.3|23230.3|23210.3|23216.3|23196.3|9
1723216870000|2024-08-09 15:21:10|23220.8|23200.8|23220.3|23200.3|23221.3|23201.3|23220.3|23200.3|16
1723216880000|2024-08-09 15:21:20|23218.3|23198.3|23218.3|23198.3|23218.3|23198.3|23218.3|23198.3|1
1723216890000|2024-08-09 15:21:30|||||||||1
1723216900000|2024-08-09 15:21:40|||||||||5
1723216910000|2024-08-09 15:21:50|23220.3|23200.3|23220.3|23200.3|23220.3|23200.3|23220.3|23200.3|2
1723216920000|2024-08-09 15:22:00|23219.9|23199.9|23217.4|23197.4|23219.9|23199.9|23217.4|23197.4|0
1723216940000|2024-08-09 15:22:20|23215.3|23195.3|23200.3|23180.3|23215.3|23195.3|23200.3|23180.3|10
1723216950000|2024-08-09 15:22:30|23202.8|23182.8|23202.8|23182.8|23202.8|23182.8|23202.8|23182.8|7
1723216970000|2024-08-09 15:22:50|23204.9|23184.9|23201.9|23181.9|23204.9|23184.9|23201.9|23181.9|6
1723216990000|2024-08-09 15:23:10|23199.9|23179.9|23197.4|23177.4|23199.9|23179.9|23197.4|23177.4|5
1723217000000|2024-08-09 15:23:20|23195.3|23175.3|23199.9|23179.9|23199.9|23179.9|23195.3|23175.3|8
1723217020000|2024-08-09 15:23:40|23201.9|23181.9|23201.9|23181.9|23201.9|23181.9|23201.9|23181.9|0
1723217030000|2024-08-09 15:23:50|23203.9|23183.9|23201.9|23181.9|23203.9|23183.9|23201.9|23181.9|4
1723217040000|2024-08-09 15:24:00|23202.4|23182.4|23202.4|23182.4|23202.4|23182.4|23202.4|23182.4|2
1723217050000|2024-08-09 15:24:10|23203.3|23183.3|23212.8|23192.8|23212.8|23192.8|23203.3|23183.3|7
1723217060000|2024-08-09 15:24:20|||||||||1
1723217070000|2024-08-09 15:24:30|||||||||1
1723217090000|2024-08-09 15:24:50|23213.3|23193.3|23215.3|23195.3|23215.3|23195.3|23213.3|23193.3|2
1723217100000|2024-08-09 15:25:00|23215.8|23195.8|23210.3|23190.3|23220.3|23200.3|23210.3|23190.3|12
1723217110000|2024-08-09 15:25:10|23209.9|23189.9|23210.8|23190.8|23212.8|23192.8|23209.9|23189.9|98
1723217120000|2024-08-09 15:25:20|23210.3|23190.3|23209.9|23189.9|23210.3|23190.3|23209.9|23189.9|2
1723217130000|2024-08-09 15:25:30|23207.4|23187.4|23207.4|23187.4|23207.4|23187.4|23207.4|23187.4|0
1723217140000|2024-08-09 15:25:40|23207.8|23187.8|23212.8|23192.8|23212.8|23192.8|23207.8|23187.8|2
1723217150000|2024-08-09 15:25:50|23213.7|23193.7|23222.8|23202.8|23222.8|23202.8|23213.7|23193.7|8
1723217160000|2024-08-09 15:26:00|||||||||11
1723217170000|2024-08-09 15:26:10|23222.3|23202.3|23219.4|23199.4|23222.3|23202.3|23217.8|23197.8|5
1723217180000|2024-08-09 15:26:20|23215.3|23195.3|23209.4|23189.4|23215.3|23195.3|23209.4|23189.4|4
1723217190000|2024-08-09 15:26:30|23202.3|23182.3|23202.3|23182.3|23202.3|23182.3|23202.3|23182.3|4
1723217200000|2024-08-09 15:26:40|23201.9|23181.9|23192.3|23172.3|23201.9|23181.9|23192.3|23172.3|2
1723217210000|2024-08-09 15:26:50|23187.8|23167.8|23187.8|23167.8|23187.8|23167.8|23187.8|23167.8|3
1723217220000|2024-08-09 15:27:00|23181.9|23161.9|23184.4|23164.4|23184.4|23164.4|23169.4|23149.4|16
1723217230000|2024-08-09 15:27:10|23185.8|23165.8|23190.3|23170.3|23190.3|23170.3|23185.8|23165.8|1
1723217240000|2024-08-09 15:27:20|23191.2|23171.2|23195.3|23175.3|23195.3|23175.3|23191.2|23171.2|13
1723217260000|2024-08-09 15:27:40|23191.9|23171.9|23177.3|23157.3|23191.9|23171.9|23177.3|23157.3|12
1723217270000|2024-08-09 15:27:50|23176.9|23156.9|23167.3|23147.3|23177.3|23157.3|23167.3|23147.3|34
1723217280000|2024-08-09 15:28:00|23166.9|23146.9|23162.3|23142.3|23167.3|23147.3|23162.3|23142.3|3
1723217290000|2024-08-09 15:28:10|23159.4|23139.4|23157.3|23137.3|23159.4|23139.4|23157.3|23137.3|1
1723217300000|2024-08-09 15:28:20|23155.3|23135.3|23155.3|23135.3|23157.3|23137.3|23155.3|23135.3|12
1723217310000|2024-08-09 15:28:30|23159.8|23139.8|23155.3|23135.3|23159.8|23139.8|23155.3|23135.3|13
1723217320000|2024-08-09 15:28:40|23155.8|23135.8|23155.3|23135.3|23160.3|23140.3|23155.3|23135.3|1
1723217330000|2024-08-09 15:28:50|23157.3|23137.3|23153.9|23133.9|23157.3|23137.3|23153.9|23133.9|50
1723217340000|2024-08-09 15:29:00|23154.4|23134.4|23156.4|23136.4|23156.4|23136.4|23154.4|23134.4|2
1723217350000|2024-08-09 15:29:10|23156.9|23136.9|23156.9|23136.9|23156.9|23136.9|23156.4|23136.4|4
1723217360000|2024-08-09 15:29:20|23161.9|23141.9|23161.9|23141.9|23161.9|23141.9|23161.9|23141.9|4
1723217370000|2024-08-09 15:29:30|||||||||1
1723217380000|2024-08-09 15:29:40|23161.4|23141.4|23161.4|23141.4|23161.4|23141.4|23161.4|23141.4|1
1723217390000|2024-08-09 15:29:50|23159.4|23139.4|23159.4|23139.4|23159.4|23139.4|23159.4|23139.4|1
1723217400000|2024-08-09 15:30:00|23158.4|23138.4|23160.3|23140.3|23160.3|23140.3|23158.4|23138.4|7
1723217410000|2024-08-09 15:30:10|23164.4|23144.4|23158.9|23138.9|23164.4|23144.4|23158.9|23138.9|9
1723217430000|2024-08-09 15:30:30|23156.9|23136.9|23158.9|23138.9|23158.9|23138.9|23156.9|23136.9|2
1723217450000|2024-08-09 15:30:50|23159.4|23139.4|23161.4|23141.4|23161.4|23141.4|23159.4|23139.4|7
1723217460000|2024-08-09 15:31:00|23160.9|23140.9|23158.9|23138.9|23160.9|23140.9|23158.9|23138.9|2
1723217470000|2024-08-09 15:31:10|23159.4|23139.4|23159.4|23139.4|23159.4|23139.4|23158.9|23138.9|0
1723217480000|2024-08-09 15:31:20|23161.4|23141.4|23163.9|23143.9|23163.9|23143.9|23161.4|23141.4|5
1723217490000|2024-08-09 15:31:30|23164.4|23144.4|23166.4|23146.4|23166.4|23146.4|23164.4|23144.4|1
1723217510000|2024-08-09 15:31:50|23166.9|23146.9|23171.4|23151.4|23171.4|23151.4|23166.9|23146.9|2
1723217520000|2024-08-09 15:32:00|23168.9|23148.9|23163.9|23143.9|23168.9|23148.9|23163.9|23143.9|3
1723217530000|2024-08-09 15:32:10|23161.4|23141.4|23158.9|23138.9|23161.4|23141.4|23158.9|23138.9|11
1723217550000|2024-08-09 15:32:30|||||||||3
1723217560000|2024-08-09 15:32:40|23159.4|23139.4|23156.4|23136.4|23161.4|23141.4|23156.4|23136.4|28
1723217570000|2024-08-09 15:32:50|23156.9|23136.9|23161.9|23141.9|23161.9|23141.9|23156.9|23136.9|4
1723217580000|2024-08-09 15:33:00|23161.4|23141.4|23161.4|23141.4|23161.4|23141.4|23161.4|23141.4|2
1723217600000|2024-08-09 15:33:20|23163.9|23143.9|23163.9|23143.9|23163.9|23143.9|23163.9|23143.9|5
1723217610000|2024-08-09 15:33:30|23163.4|23143.4|23154.5|23134.5|23163.4|23143.4|23154.5|23134.5|144
1723217620000|2024-08-09 15:33:40|23152.5|23132.5|23155|23135|23155|23135|23152.5|23132.5|4
1723217630000|2024-08-09 15:33:50|23154.1|23134.1|23153.6|23133.6|23154.1|23134.1|23153.6|23133.6|3
1723217640000|2024-08-09 15:34:00|23151.6|23131.6|23163.6|23143.6|23163.6|23143.6|23151.6|23131.6|6
1723217650000|2024-08-09 15:34:10|23158.6|23138.6|23156.1|23136.1|23158.6|23138.6|23156.1|23136.1|2
1723217660000|2024-08-09 15:34:20|23156.6|23136.6|23167|23147|23167|23147|23156.6|23136.6|20
1723217670000|2024-08-09 15:34:30|23171.1|23151.1|23174.5|23154.5|23174.5|23154.5|23171.1|23151.1|3
1723217680000|2024-08-09 15:34:40|23179.5|23159.5|23186.6|23166.6|23186.6|23166.6|23179.5|23159.5|6
1723217690000|2024-08-09 15:34:50|23187|23167|23210|23190|23210|23190|23187|23167|20
1723217700000|2024-08-09 15:35:00|23210.5|23190.5|23220|23200|23220|23200|23210.5|23190.5|7
1723217710000|2024-08-09 15:35:10|23220.5|23200.5|23222.5|23202.5|23222.5|23202.5|23219.5|23199.5|2
1723217720000|2024-08-09 15:35:20|23222|23202|23227|23207|23227|23207|23222|23202|7
1723217730000|2024-08-09 15:35:30|23227.5|23207.5|23224.5|23204.5|23227.5|23207.5|23224.5|23204.5|3
1723217740000|2024-08-09 15:35:40|23225.5|23205.5|23229.5|23209.5|23229.5|23209.5|23225.5|23205.5|4
1723217750000|2024-08-09 15:35:50|23228|23208|23232|23212|23232|23212|23227|23207|4
1723217760000|2024-08-09 15:36:00|23232.5|23212.5|23242|23222|23242|23222|23232.5|23212.5|11
1723217770000|2024-08-09 15:36:10|23241.6|23221.6|23248.4|23228.4|23248.4|23228.4|23239.5|23219.5|12
1723217780000|2024-08-09 15:36:20|23249.3|23229.3|23254.5|23234.5|23255.4|23235.4|23249.3|23229.3|7
1723217790000|2024-08-09 15:36:30|23249.5|23229.5|23252|23232|23252|23232|23249.5|23229.5|7
1723217800000|2024-08-09 15:36:40|23252.5|23232.5|23254.5|23234.5|23254.5|23234.5|23252.5|23232.5|3
1723217810000|2024-08-09 15:36:50|23253.6|23233.6|23254.5|23234.5|23254.5|23234.5|23249.5|23229.5|0
1723217820000|2024-08-09 15:37:00|23252|23232|23249.5|23229.5|23252|23232|23249.5|23229.5|3
1723217830000|2024-08-09 15:37:10|23252|23232|23249.5|23229.5|23252|23232|23249.5|23229.5|3
1723217840000|2024-08-09 15:37:20|23252|23232|23252|23232|23252|23232|23252|23232|2
1723217850000|2024-08-09 15:37:30|23252.5|23232.5|23254.5|23234.5|23254.5|23234.5|23252.5|23232.5|5
1723217870000|2024-08-09 15:37:50|23255|23235|23255|23235|23255|23235|23255|23235|2
1723217880000|2024-08-09 15:38:00|23254.5|23234.5|23254.5|23234.5|23254.5|23234.5|23254.5|23234.5|4
1723217890000|2024-08-09 15:38:10|23254.1|23234.1|23249.5|23229.5|23254.1|23234.1|23249.5|23229.5|21
1723217900000|2024-08-09 15:38:20|23248.6|23228.6|23229.5|23209.5|23248.6|23228.6|23229.5|23209.5|5
1723217910000|2024-08-09 15:38:30|23230.4|23210.4|23232.5|23212.5|23232.5|23212.5|23229.5|23209.5|4
1723217930000|2024-08-09 15:38:50|23234.5|23214.5|23234.5|23214.5|23234.5|23214.5|23234.5|23214.5|1
1723217940000|2024-08-09 15:39:00|||||||||4
1723217950000|2024-08-09 15:39:10|23232|23212|23227|23207|23232|23212|23227|23207|1
1723217960000|2024-08-09 15:39:20|23225|23205|23225|23205|23225|23205|23225|23205|11
1723217970000|2024-08-09 15:39:30|23224.5|23204.5|23220|23200|23224.5|23204.5|23220|23200|5
1723217980000|2024-08-09 15:39:40|23222.5|23202.5|23222.5|23202.5|23222.5|23202.5|23222.5|23202.5|0
1723217990000|2024-08-09 15:39:50|23220|23200|23220|23200|23220|23200|23220|23200|0
1723218000000|2024-08-09 15:40:00|23220.4|23200.4|23224.5|23204.5|23224.5|23204.5|23220|23200|5
1723218020000|2024-08-09 15:40:20|||||||||1
1723218030000|2024-08-09 15:40:30|23225|23205|23225|23205|23225|23205|23225|23205|4
1723218040000|2024-08-09 15:40:40|23224.5|23204.5|23224.5|23204.5|23224.5|23204.5|23224.5|23204.5|0
1723218050000|2024-08-09 15:40:50|23227.5|23207.5|23232.5|23212.5|23232.5|23212.5|23227.5|23207.5|4
1723218060000|2024-08-09 15:41:00|23232|23212|23234.5|23214.5|23234.5|23214.5|23232|23212|8
1723218070000|2024-08-09 15:41:10|23236.5|23216.5|23237|23217|23237|23217|23236.5|23216.5|5
1723218080000|2024-08-09 15:41:20|23239|23219|23244.5|23224.5|23244.5|23224.5|23239|23219|3
1723218100000|2024-08-09 15:41:40|||||||||1
1723218110000|2024-08-09 15:41:50|23250.4|23230.4|23262.9|23242.9|23262.9|23242.9|23250.4|23230.4|30
1723218120000|2024-08-09 15:42:00|23260.9|23240.9|23255.4|23235.4|23262.9|23242.9|23255.4|23235.4|15
1723218130000|2024-08-09 15:42:10|23256.3|23236.3|23260.4|23240.4|23260.4|23240.4|23256.3|23236.3|8
1723218140000|2024-08-09 15:42:20|||||||||1
1723218160000|2024-08-09 15:42:40|23260.9|23240.9|23261.3|23241.3|23261.3|23241.3|23260.9|23240.9|11
1723218170000|2024-08-09 15:42:50|23265.4|23245.4|23265.4|23245.4|23265.4|23245.4|23265.4|23245.4|0
1723218180000|2024-08-09 15:43:00|23265.9|23245.9|23270.4|23250.4|23270.4|23250.4|23265.9|23245.9|2
1723218190000|2024-08-09 15:43:10|||||||||1
1723218200000|2024-08-09 15:43:20|||||||||8
1723218210000|2024-08-09 15:43:30|23279|23259|23289.5|23269.5|23289.5|23269.5|23279|23259|28
1723218220000|2024-08-09 15:43:40|23292|23272|23289.5|23269.5|23292|23272|23289.5|23269.5|3
1723218230000|2024-08-09 15:43:50|23294.5|23274.5|23291.5|23271.5|23294.5|23274.5|23291.5|23271.5|5
1723218240000|2024-08-09 15:44:00|23289.5|23269.5|23287|23267|23289.5|23269.5|23287|23267|4
1723218250000|2024-08-09 15:44:10|||||||||2
1723218270000|2024-08-09 15:44:30|23284.5|23264.5|23284.5|23264.5|23284.5|23264.5|23284.5|23264.5|3
1723218280000|2024-08-09 15:44:40|||||||||6
1723218290000|2024-08-09 15:44:50|||||||||4
1723218300000|2024-08-09 15:45:00|||||||||1
1723218330000|2024-08-09 15:45:30|23284|23264|23279.2|23259.2|23284|23264|23279.2|23259.2|14
1723218340000|2024-08-09 15:45:40|23268.6|23248.6|23267.4|23247.4|23269.5|23249.5|23266.5|23246.5|2
1723218350000|2024-08-09 15:45:50|23268.6|23248.6|23263.1|23243.1|23268.6|23248.6|23263.1|23243.1|1
1723218360000|2024-08-09 15:46:00|23262.6|23242.6|23263.6|23243.6|23263.6|23243.6|23262.6|23242.6|3
1723218370000|2024-08-09 15:46:10|23256.1|23236.1|23261.1|23241.1|23261.1|23241.1|23256.1|23236.1|12
1723218380000|2024-08-09 15:46:20|23260.6|23240.6|23258.6|23238.6|23260.6|23240.6|23258.6|23238.6|3
1723218390000|2024-08-09 15:46:30|23261.1|23241.1|23261.1|23241.1|23261.1|23241.1|23261.1|23241.1|1
1723218410000|2024-08-09 15:46:50|23266.1|23246.1|23266.1|23246.1|23266.1|23246.1|23266.1|23246.1|3
1723218430000|2024-08-09 15:47:10|23266|23246|23273.5|23253.5|23274|23254|23266|23246|2
1723218440000|2024-08-09 15:47:20|23276|23256|23273.1|23253.1|23276.5|23256.5|23273.1|23253.1|1
1723218450000|2024-08-09 15:47:30|23273.5|23253.5|23273.5|23253.5|23273.5|23253.5|23273.5|23253.5|2
1723218460000|2024-08-09 15:47:40|||||||||3
1723218470000|2024-08-09 15:47:50|23274.5|23254.5|23278.5|23258.5|23278.5|23258.5|23274.5|23254.5|2
1723218480000|2024-08-09 15:48:00|23279.5|23259.5|23288.5|23268.5|23288.5|23268.5|23279.5|23259.5|25
1723218510000|2024-08-09 15:48:30|23286.5|23266.5|23285.6|23265.6|23286.5|23266.5|23285.6|23265.6|0
1723218520000|2024-08-09 15:48:40|23286.5|23266.5|23285.6|23265.6|23286.5|23266.5|23285.6|23265.6|0
1723218530000|2024-08-09 15:48:50|23281|23261|23276.5|23256.5|23281|23261|23274|23254|2
1723218540000|2024-08-09 15:49:00|23274.5|23254.5|23276|23256|23276.5|23256.5|23274|23254|5
1723218550000|2024-08-09 15:49:10|23273.5|23253.5|23273.5|23253.5|23273.5|23253.5|23273.5|23253.5|8
1723218560000|2024-08-09 15:49:20|23276|23256|23276|23256|23276|23256|23276|23256|1
1723218570000|2024-08-09 15:49:30|23271.5|23251.5|23271.5|23251.5|23271.5|23251.5|23271.5|23251.5|3
1723218580000|2024-08-09 15:49:40|23272|23252|23276|23256|23276|23256|23272|23252|3
1723218590000|2024-08-09 15:49:50|23274|23254|23274.5|23254.5|23274.5|23254.5|23273.5|23253.5|0
1723218600000|2024-08-09 15:50:00|23274|23254|23276|23256|23276|23256|23273.5|23253.5|0
1723218610000|2024-08-09 15:50:10|23275.6|23255.6|23260.6|23240.6|23275.6|23255.6|23260.6|23240.6|4
1723218620000|2024-08-09 15:50:20|23256.5|23236.5|23256.5|23236.5|23256.5|23236.5|23256.5|23236.5|1
1723218630000|2024-08-09 15:50:30|23257|23237|23255.4|23235.4|23257.4|23237.4|23255.4|23235.4|51
1723218640000|2024-08-09 15:50:40|23258.3|23238.3|23260.4|23240.4|23260.4|23240.4|23258.3|23238.3|0
1723218650000|2024-08-09 15:50:50|23259.5|23239.5|23248.5|23228.5|23259.5|23239.5|23248.5|23228.5|3
1723218660000|2024-08-09 15:51:00|23246|23226|23246|23226|23246.5|23226.5|23246|23226|1
1723218680000|2024-08-09 15:51:20|23246.5|23226.5|23244.5|23224.5|23246.5|23226.5|23244.5|23224.5|0
1723218690000|2024-08-09 15:51:30|23245.4|23225.4|23257.4|23237.4|23259.9|23237.4|23245.4|23219.5|17
1723218700000|2024-08-09 15:51:40|23259.5|23239.5|23265.4|23245.4|23265.4|23245.4|23259.5|23239.5|38
1723218710000|2024-08-09 15:51:50|23261.3|23241.3|23258.8|23238.8|23261.3|23241.3|23256.3|23236.3|3
1723218740000|2024-08-09 15:52:20|23255.8|23235.8|23255.4|23235.4|23255.8|23235.8|23255.4|23235.4|2
1723218750000|2024-08-09 15:52:30|||||||||6
1723218760000|2024-08-09 15:52:40|||||||||1
1723218770000|2024-08-09 15:52:50|23247.4|23227.4|23244|23224|23247.4|23227.4|23242.4|23222.4|72
1723218780000|2024-08-09 15:53:00|23239.9|23219.9|23229.5|23209.5|23239.9|23219.9|23229.5|23209.5|5
1723218790000|2024-08-09 15:53:10|23229.9|23209.9|23229.9|23209.9|23229.9|23209.9|23229.9|23209.9|3
1723218810000|2024-08-09 15:53:30|23227.4|23207.4|23224|23204|23227.4|23207.4|23224|23204|27
1723218820000|2024-08-09 15:53:40|23221.9|23201.9|23214|23194|23221.9|23201.9|23214|23194|2
1723218830000|2024-08-09 15:53:50|23211.5|23191.5|23209|23189|23211.5|23191.5|23206.5|23186.5|52
1723218840000|2024-08-09 15:54:00|23209.4|23189.4|23209.4|23189.4|23209.4|23189.4|23209.4|23189.4|16
1723218850000|2024-08-09 15:54:10|23209|23189|23208.5|23188.5|23209|23189|23208.5|23188.5|31
1723218860000|2024-08-09 15:54:20|||||||||12
1723218870000|2024-08-09 15:54:30|23209|23189|23209|23189|23209|23189|23208.5|23188.5|2
1723218880000|2024-08-09 15:54:40|23211|23191|23213.5|23193.5|23213.5|23193.5|23211|23191|3
1723218890000|2024-08-09 15:54:50|23216|23196|23221.5|23201.5|23221.5|23201.5|23216|23196|16
1723218900000|2024-08-09 15:55:00|||||||||5
1723218910000|2024-08-09 15:55:10|23222.4|23202.4|23224.4|23204.4|23224.4|23204.4|23222.4|23202.4|9
1723218920000|2024-08-09 15:55:20|23224.9|23204.9|23254.9|23234.9|23254.9|23234.9|23224.9|23204.9|22
1723218930000|2024-08-09 15:55:30|23255.4|23235.4|23255.4|23235.4|23255.4|23235.4|23255.4|23235.4|0
1723218940000|2024-08-09 15:55:40|23254.9|23234.9|23259.4|23239.4|23259.4|23239.4|23254.9|23234.9|3
1723218950000|2024-08-09 15:55:50|23257.4|23237.4|23255.4|23235.4|23257.4|23237.4|23254.9|23234.9|0
1723218960000|2024-08-09 15:56:00|23254.9|23234.9|23259.9|23239.9|23259.9|23239.9|23254.9|23234.9|4
1723218970000|2024-08-09 15:56:10|23265.8|23245.8|23272.9|23252.9|23273.3|23253.3|23265.8|23245.8|52
1723218980000|2024-08-09 15:56:20|23273.3|23253.3|23271.3|23251.3|23273.3|23253.3|23270.8|23250.8|1
1723218990000|2024-08-09 15:56:30|23273.3|23253.3|23275.8|23255.8|23275.8|23255.8|23273.3|23253.3|11
1723219000000|2024-08-09 15:56:40|23277.9|23257.9|23277.9|23257.9|23277.9|23257.9|23277.9|23257.9|4
1723219010000|2024-08-09 15:56:50|||||||||4
1723219020000|2024-08-09 15:57:00|23278.3|23258.3|23280.8|23260.8|23280.8|23260.8|23278.3|23258.3|15
1723219030000|2024-08-09 15:57:10|23283.3|23263.3|23281.7|23261.7|23285.4|23265.4|23281.3|23261.3|17
1723219040000|2024-08-09 15:57:20|23281.3|23261.3|23274.7|23254.7|23281.3|23261.3|23274.7|23254.7|7
1723219050000|2024-08-09 15:57:30|23271.3|23251.3|23264.7|23244.7|23271.3|23251.3|23264.7|23244.7|6
1723219060000|2024-08-09 15:57:40|23262.7|23242.7|23262.7|23242.7|23262.7|23242.7|23262.7|23242.7|2
1723219070000|2024-08-09 15:57:50|23261.7|23241.7|23256.7|23236.7|23261.7|23241.7|23256.7|23236.7|3
1723219080000|2024-08-09 15:58:00|23254.2|23234.2|23255.8|23235.8|23255.8|23235.8|23253.8|23233.8|61
1723219090000|2024-08-09 15:58:10|23257.9|23237.9|23257.9|23237.9|23257.9|23237.9|23257.9|23237.9|4
1723219100000|2024-08-09 15:58:20|23258.3|23238.3|23260.4|23240.4|23260.4|23240.4|23258.3|23238.3|0
1723219110000|2024-08-09 15:58:30|23260.8|23240.8|23260.4|23240.4|23262.9|23242.9|23260.4|23240.4|0
1723219120000|2024-08-09 15:58:40|||||||||1
1723219130000|2024-08-09 15:58:50|23261.3|23241.3|23263.3|23243.3|23263.3|23243.3|23261.3|23241.3|7
1723219140000|2024-08-09 15:59:00|23261.3|23241.3|23263.3|23243.3|23263.3|23243.3|23261.3|23241.3|4
1723219150000|2024-08-09 15:59:10|23261.3|23241.3|23265.3|23245.3|23265.3|23245.3|23261.3|23241.3|1
1723219160000|2024-08-09 15:59:20|23260.8|23240.8|23260.8|23240.8|23260.8|23240.8|23260.8|23240.8|0
1723219170000|2024-08-09 15:59:30|||||||||4
1723219180000|2024-08-09 15:59:40|||||||||1
1723219190000|2024-08-09 15:59:50|23263.8|23243.8|23265.3|23245.3|23265.8|23245.8|23263.8|23243.8|4
1723219200000|2024-08-09 16:00:00|23263.3|23243.3|23263.3|23243.3|23263.8|23243.8|23263.3|23243.3|0
1723219210000|2024-08-09 16:00:10|23262.8|23242.8|23265.3|23245.3|23265.3|23245.3|23262.8|23242.8|3
1723219220000|2024-08-09 16:00:20|23263.3|23243.3|23263.8|23243.8|23263.8|23243.8|23263.3|23243.3|3
1723219230000|2024-08-09 16:00:30|23266.3|23246.3|23266.3|23246.3|23266.3|23246.3|23266.3|23246.3|2
1723219240000|2024-08-09 16:00:40|23271.3|23251.3|23276.7|23256.7|23276.7|23256.7|23271.3|23251.3|5
1723219250000|2024-08-09 16:00:50|23278.8|23258.8|23280.8|23260.8|23280.8|23260.8|23278.8|23258.8|1
1723219260000|2024-08-09 16:01:00|23278.8|23258.8|23280.3|23260.3|23284.2|23264.2|23278.8|23258.8|62
1723219270000|2024-08-09 16:01:10|23276.3|23256.3|23271.3|23251.3|23276.3|23256.3|23271.3|23251.3|32
1723219280000|2024-08-09 16:01:20|23270.8|23250.8|23253.8|23233.8|23270.8|23250.8|23253.8|23233.8|56
1723219290000|2024-08-09 16:01:30|23251.3|23231.3|23250.8|23230.8|23251.3|23231.3|23249.2|23229.2|3
1723219300000|2024-08-09 16:01:40|23255.8|23235.8|23258.8|23238.8|23258.8|23238.8|23255.8|23235.8|8
1723219310000|2024-08-09 16:01:50|23257.8|23237.8|23257.8|23237.8|23257.8|23237.8|23257.8|23237.8|2
1723219320000|2024-08-09 16:02:00|23258.3|23238.3|23260.3|23240.3|23260.8|23240.8|23258.3|23238.3|5
1723219330000|2024-08-09 16:02:10|23260.8|23240.8|23260.3|23240.3|23260.8|23240.8|23260.3|23240.3|3
1723219340000|2024-08-09 16:02:20|23258.3|23238.3|23258.3|23238.3|23258.3|23238.3|23258.3|23238.3|2
1723219350000|2024-08-09 16:02:30|23255.3|23235.3|23255.3|23235.3|23255.3|23235.3|23255.3|23235.3|1
1723219360000|2024-08-09 16:02:40|23250.3|23230.3|23235.3|23215.3|23250.3|23230.3|23235.3|23215.3|12
1723219370000|2024-08-09 16:02:50|23235.8|23215.8|23235.8|23215.8|23235.8|23215.8|23235.3|23215.3|21
1723219380000|2024-08-09 16:03:00|23237.8|23217.8|23237.4|23217.4|23237.8|23217.8|23237.4|23217.4|0
1723219390000|2024-08-09 16:03:10|||||||||4
1723219410000|2024-08-09 16:03:30|||||||||2
1723219420000|2024-08-09 16:03:40|23242.4|23222.4|23246.9|23226.9|23246.9|23226.9|23242.4|23222.4|5
1723219430000|2024-08-09 16:03:50|23249.4|23229.4|23259.9|23239.9|23259.9|23239.9|23249.4|23229.4|20
1723219440000|2024-08-09 16:04:00|23264.4|23244.4|23259.9|23239.9|23264.4|23244.4|23259.9|23239.9|4
1723219450000|2024-08-09 16:04:10|23253.9|23233.9|23213.9|23193.9|23253.9|23233.9|23213.9|23193.9|31
1723219460000|2024-08-09 16:04:20|23214.4|23194.4|23219.9|23199.9|23219.9|23199.9|23214.4|23194.4|6
1723219470000|2024-08-09 16:04:30|23220.3|23200.3|23222.4|23202.4|23222.4|23202.4|23220.3|23200.3|5
1723219480000|2024-08-09 16:04:40|23221.9|23201.9|23222.4|23202.4|23224.4|23204.4|23219.9|23199.9|7
1723219490000|2024-08-09 16:04:50|23224.4|23204.4|23219.4|23199.4|23224.4|23204.4|23219.4|23199.4|5
1723219500000|2024-08-09 16:05:00|23218.9|23198.9|23216|23196|23218.9|23198.9|23213.5|23193.5|23
1723219510000|2024-08-09 16:05:10|23215.5|23195.5|23211|23191|23216|23196|23211|23191|24
1723219520000|2024-08-09 16:05:20|23206.4|23186.4|23193.9|23173.9|23206.4|23186.4|23193.9|23173.9|5
1723219530000|2024-08-09 16:05:30|23198.9|23178.9|23204.4|23184.4|23204.4|23184.4|23198.9|23178.9|10
1723219540000|2024-08-09 16:05:40|23203.9|23183.9|23220.3|23200.3|23220.3|23200.3|23201.9|23181.9|22
1723219550000|2024-08-09 16:05:50|23222.8|23202.8|23222.8|23202.8|23222.8|23202.8|23222.8|23202.8|6
1723219560000|2024-08-09 16:06:00|23222.4|23202.4|23219.4|23199.4|23222.4|23202.4|23219.4|23199.4|8
1723219570000|2024-08-09 16:06:10|23217.4|23197.4|23216.9|23196.9|23219.9|23199.9|23214.9|23194.9|2
1723219580000|2024-08-09 16:06:20|23212.4|23192.4|23209.4|23189.4|23212.4|23192.4|23209.4|23189.4|3
1723219590000|2024-08-09 16:06:30|23208.5|23188.5|23196|23176|23208.5|23188.5|23196|23176|12
1723219600000|2024-08-09 16:06:40|23195.5|23175.5|23195|23175|23195.5|23175.5|23195|23175|1
1723219610000|2024-08-09 16:06:50|23193|23173|23196|23176|23196|23176|23193|23173|7
1723219620000|2024-08-09 16:07:00|23196.4|23176.4|23198.9|23178.9|23198.9|23178.9|23196.4|23176.4|15
1723219630000|2024-08-09 16:07:10|23199.4|23179.4|23193.9|23173.9|23199.4|23179.4|23193.9|23173.9|18
1723219640000|2024-08-09 16:07:20|||||||||6
1723219650000|2024-08-09 16:07:30|||||||||3
1723219660000|2024-08-09 16:07:40|23191.9|23171.9|23191.9|23171.9|23191.9|23171.9|23189.4|23169.4|7
1723219670000|2024-08-09 16:07:50|23192.3|23172.3|23194.8|23174.8|23194.8|23174.8|23192.3|23172.3|4
1723219680000|2024-08-09 16:08:00|23194.4|23174.4|23189.8|23169.8|23194.4|23174.4|23187.8|23167.8|6
1723219690000|2024-08-09 16:08:10|23189.4|23169.4|23188.5|23168.5|23189.4|23169.4|23188.5|23168.5|5
1723219700000|2024-08-09 16:08:20|23193.5|23173.5|23191.4|23171.4|23193.5|23173.5|23189.8|23169.8|1
1723219710000|2024-08-09 16:08:30|23193.5|23173.5|23193.5|23173.5|23193.5|23173.5|23193.5|23173.5|1
1723219720000|2024-08-09 16:08:40|23191.4|23171.4|23193.9|23173.9|23193.9|23173.9|23191.4|23171.4|3
1723219730000|2024-08-09 16:08:50|23189.4|23169.4|23188.9|23168.9|23189.4|23169.4|23188.9|23168.9|5
1723219740000|2024-08-09 16:09:00|23189.4|23169.4|23189.4|23169.4|23189.4|23169.4|23189.4|23169.4|3
1723219750000|2024-08-09 16:09:10|23188.9|23168.9|23188.9|23168.9|23188.9|23168.9|23188.9|23168.9|1
1723219760000|2024-08-09 16:09:20|||||||||10
1723219770000|2024-08-09 16:09:30|23191|23171|23193.5|23173.5|23193.5|23173.5|23191|23171|6
1723219780000|2024-08-09 16:09:40|23191.4|23171.4|23188.9|23168.9|23191.4|23171.4|23188.9|23168.9|2
1723219790000|2024-08-09 16:09:50|23188.5|23168.5|23188.5|23168.5|23188.5|23168.5|23188.5|23168.5|7
1723219800000|2024-08-09 16:10:00|23188|23168|23190.5|23170.5|23192.5|23172.5|23188|23168|11
1723219810000|2024-08-09 16:10:10|23190|23170|23187.5|23167.5|23190|23170|23187.5|23167.5|3
1723219820000|2024-08-09 16:10:20|23185|23165|23182.1|23162.1|23187.5|23167.5|23182.1|23162.1|11
1723219830000|2024-08-09 16:10:30|23179.6|23159.6|23173.5|23153.5|23179.6|23159.6|23173|23153|62
1723219840000|2024-08-09 16:10:40|23171.4|23151.4|23171.4|23151.4|23171.4|23151.4|23171.4|23151.4|3
1723219850000|2024-08-09 16:10:50|23173.9|23153.9|23176.4|23156.4|23178.9|23158.9|23173.9|23153.9|46
1723219860000|2024-08-09 16:11:00|23176.9|23156.9|23179.4|23159.4|23179.4|23159.4|23176.9|23156.9|5
1723219870000|2024-08-09 16:11:10|23176.4|23156.4|23176.4|23156.4|23176.4|23156.4|23176.4|23156.4|20
1723219880000|2024-08-09 16:11:20|23173.9|23153.9|23173.9|23153.9|23173.9|23153.9|23173.9|23153.9|2
1723219890000|2024-08-09 16:11:30|23173.4|23153.4|23173.4|23153.4|23173.4|23153.4|23173.4|23153.4|3
1723219900000|2024-08-09 16:11:40|23173.9|23153.9|23173.9|23153.9|23173.9|23153.9|23173.9|23153.9|1
1723219910000|2024-08-09 16:11:50|23174.4|23154.4|23174.8|23154.8|23174.8|23154.8|23174.4|23154.4|1
1723219920000|2024-08-09 16:12:00|23174.4|23154.4|23174.4|23154.4|23174.4|23154.4|23174.4|23154.4|1
1723219930000|2024-08-09 16:12:10|23178.4|23158.4|23178.9|23158.9|23178.9|23158.9|23178.4|23158.4|6
1723219940000|2024-08-09 16:12:20|23178.4|23158.4|23178.9|23158.9|23178.9|23158.9|23178.4|23158.4|2
1723219950000|2024-08-09 16:12:30|23179.4|23159.4|23178.9|23158.9|23179.4|23159.4|23178.4|23158.4|7
1723219960000|2024-08-09 16:12:40|23174.4|23154.4|23173.9|23153.9|23174.4|23154.4|23173.9|23153.9|19
1723219970000|2024-08-09 16:12:50|23172.5|23152.5|23172.1|23152.1|23172.5|23152.5|23172.1|23152.1|5
1723219980000|2024-08-09 16:13:00|23172.5|23152.5|23165.5|23145.5|23172.5|23152.5|23165.5|23145.5|207
1723219990000|2024-08-09 16:13:10|23167.1|23147.1|23162.5|23142.5|23167.1|23147.1|23162.5|23142.5|29
1723220000000|2024-08-09 16:13:20|23162.1|23142.1|23154.1|23134.1|23162.1|23142.1|23154.1|23134.1|47
1723220010000|2024-08-09 16:13:30|23156.6|23136.6|23157.5|23137.5|23157.5|23137.5|23154.1|23134.1|9
1723220020000|2024-08-09 16:13:40|23157.1|23137.1|23154.1|23134.1|23157.1|23137.1|23152.1|23132.1|3
1723220030000|2024-08-09 16:13:50|23151.6|23131.6|23167.5|23147.5|23167.5|23147.5|23151.6|23131.6|5
1723220040000|2024-08-09 16:14:00|23164.5|23144.5|23159.5|23139.5|23164.5|23144.5|23159.5|23139.5|10
1723220050000|2024-08-09 16:14:10|||||||||4
1723220060000|2024-08-09 16:14:20|23161.1|23141.1|23156.6|23136.6|23161.1|23141.1|23156.6|23136.6|1
1723220070000|2024-08-09 16:14:30|||||||||6
1723220080000|2024-08-09 16:14:40|||||||||1
1723220090000|2024-08-09 16:14:50|23155.7|23135.7|23151.6|23131.6|23155.7|23135.7|23151.6|23131.6|4
1723220100000|2024-08-09 16:15:00|23153.6|23133.6|23156.1|23136.1|23156.1|23136.1|23152|23132|4
1723220110000|2024-08-09 16:15:10|23152|23132|23149.1|23129.1|23152|23132|23146.6|23126.6|26
1723220120000|2024-08-09 16:15:20|23149.5|23129.5|23149.1|23129.1|23151.6|23131.6|23149.1|23129.1|12
1723220130000|2024-08-09 16:15:30|23146.6|23126.6|23144.5|23124.5|23146.6|23126.6|23144.5|23124.5|2
1723220140000|2024-08-09 16:15:40|23142.5|23122.5|23140|23120|23142.5|23122.5|23140|23120|1
1723220150000|2024-08-09 16:15:50|23137.5|23117.5|23155|23135|23160|23140|23137.5|23117.5|48
1723220160000|2024-08-09 16:16:00|23157|23137|23160|23140|23160|23140|23157|23137|0
1723220170000|2024-08-09 16:16:10|23162|23142|23162|23142|23162|23142|23162|23142|1
1723220180000|2024-08-09 16:16:20|23162.5|23142.5|23157|23137|23162.5|23142.5|23157|23137|1
1723220190000|2024-08-09 16:16:30|23156.6|23136.6|23154.5|23134.5|23156.6|23136.6|23152.5|23132.5|10
1723220200000|2024-08-09 16:16:40|23156.6|23136.6|23155|23135|23157.5|23137.5|23155|23135|4
1723220210000|2024-08-09 16:16:50|23153.6|23133.6|23153.6|23133.6|23153.6|23133.6|23153.6|23133.6|2
1723220220000|2024-08-09 16:17:00|23151.6|23131.6|23146.6|23126.6|23151.6|23131.6|23146.6|23126.6|2
1723220230000|2024-08-09 16:17:10|23146.1|23126.1|23144.1|23124.1|23146.1|23126.1|23144.1|23124.1|9
1723220240000|2024-08-09 16:17:20|23146.6|23126.6|23146.6|23126.6|23146.6|23126.6|23146.6|23126.6|2
1723220250000|2024-08-09 16:17:30|||||||||1
1723220260000|2024-08-09 16:17:40|||||||||2
1723220270000|2024-08-09 16:17:50|23147|23127|23151.6|23131.6|23151.6|23131.6|23147|23127|11
1723220280000|2024-08-09 16:18:00|23147.5|23127.5|23156.4|23136.4|23156.4|23136.4|23147.5|23127.5|49
1723220290000|2024-08-09 16:18:10|23156.8|23136.8|23171.8|23151.8|23172.3|23152.3|23156.8|23136.8|39
1723220300000|2024-08-09 16:18:20|23171.4|23151.4|23168.4|23148.4|23171.4|23151.4|23168.4|23148.4|25
1723220310000|2024-08-09 16:18:30|23166.4|23146.4|23155.5|23135.5|23168|23148|23155.5|23135.5|4
1723220320000|2024-08-09 16:18:40|23158|23138|23172.5|23152.5|23172.5|23152.5|23158|23138|14
1723220330000|2024-08-09 16:18:50|23173|23153|23175|23155|23175|23155|23172.5|23152.5|13
1723220340000|2024-08-09 16:19:00|23173|23153|23170|23150|23175.5|23155.5|23170|23150|25
1723220350000|2024-08-09 16:19:10|23163.9|23143.9|23154.3|23134.3|23163.9|23143.9|23154.3|23134.3|19
1723220360000|2024-08-09 16:19:20|23154.8|23134.8|23150.9|23130.9|23158.9|23138.9|23150.9|23130.9|63
1723220370000|2024-08-09 16:19:30|23148.9|23128.9|23147|23127|23148.9|23128.9|23144.5|23124.5|2
1723220380000|2024-08-09 16:19:40|23147.5|23127.5|23142.5|23122.5|23147.5|23127.5|23142.5|23122.5|7
1723220390000|2024-08-09 16:19:50|23144.5|23124.5|23144.5|23124.5|23146.6|23126.6|23144.1|23124.1|2
1723220400000|2024-08-09 16:20:00|23146.6|23126.6|23157.5|23137.5|23157.5|23137.5|23146.1|23126.1|59
1723220410000|2024-08-09 16:20:10|23155|23135|23152.5|23132.5|23155|23135|23152|23132|15
1723220420000|2024-08-09 16:20:20|23150|23130|23155.4|23135.4|23155.4|23135.4|23150|23130|13
1723220430000|2024-08-09 16:20:30|23156.8|23136.8|23165.4|23145.4|23165.4|23145.4|23156.8|23136.8|8
1723220440000|2024-08-09 16:20:40|23167.5|23147.5|23174.5|23154.5|23177.5|23157.5|23167.5|23147.5|18
1723220450000|2024-08-09 16:20:50|23175|23155|23180.4|23160.4|23180.4|23160.4|23175|23155|5
1723220460000|2024-08-09 16:21:00|23180.9|23160.9|23172.5|23152.5|23180.9|23160.9|23172.5|23152.5|12
1723220470000|2024-08-09 16:21:10|23172.9|23152.9|23172.9|23152.9|23172.9|23152.9|23172.9|23152.9|47
1723220480000|2024-08-09 16:21:20|23172.5|23152.5|23168.4|23148.4|23172.5|23152.5|23168.4|23148.4|23
1723220490000|2024-08-09 16:21:30|23163.9|23143.9|23140.4|23120.4|23163.9|23143.9|23140.4|23120.4|46
1723220500000|2024-08-09 16:21:40|23136.6|23116.6|23137.9|23117.9|23138.4|23118.4|23130.4|23110.4|75
1723220510000|2024-08-09 16:21:50|23134.5|23114.5|23133.4|23113.4|23134.5|23114.5|23130|23110|69
1723220520000|2024-08-09 16:22:00|23135.4|23115.4|23132.5|23112.5|23135.4|23115.4|23132.5|23112.5|29
1723220530000|2024-08-09 16:22:10|23129.5|23109.5|23125.4|23105.4|23129.5|23109.5|23125.4|23105.4|17
1723220540000|2024-08-09 16:22:20|23127.5|23107.5|23121.1|23101.1|23127.5|23107.5|23116.6|23096.6|141
1723220550000|2024-08-09 16:22:30|23121.6|23101.6|23132.9|23112.9|23132.9|23112.9|23121.6|23101.6|76
1723220560000|2024-08-09 16:22:40|23134.5|23114.5|23130.4|23110.4|23137|23117|23130.4|23110.4|10
1723220570000|2024-08-09 16:22:50|23134.5|23114.5|23129.5|23109.5|23139.5|23119.5|23129.5|23109.5|24
1723220580000|2024-08-09 16:23:00|23137.5|23117.5|23139.3|23119.3|23151.6|23131.6|23133.4|23113.4|138
1723220590000|2024-08-09 16:23:10|23138.9|23118.9|23126.4|23106.4|23139.8|23119.8|23121.8|23101.8|160
1723220600000|2024-08-09 16:23:20|23125.9|23105.9|23114.3|23094.3|23125.9|23105.9|23112.3|23092.3|103
1723220610000|2024-08-09 16:23:30|23114.8|23094.8|23119.3|23099.3|23119.3|23099.3|23111.8|23091.8|71
1723220620000|2024-08-09 16:23:40|23120.2|23100.2|23108.9|23088.9|23122.3|23102.3|23106.8|23086.8|104
1723220630000|2024-08-09 16:23:50|23107.9|23087.9|23098.4|23078.4|23107.9|23087.9|23098.4|23078.4|108
1723220640000|2024-08-09 16:24:00|23100.4|23080.4|23095.7|23075.7|23101.4|23081.4|23094.8|23074.8|350
1723220650000|2024-08-09 16:24:10|23097.7|23077.7|23105.7|23085.7|23108.7|23088.7|23097.7|23077.7|109
1723220660000|2024-08-09 16:24:20|23105.2|23085.2|23098.7|23078.7|23105.2|23085.2|23098.7|23078.7|172
1723220670000|2024-08-09 16:24:30|23101.2|23081.2|23097.7|23077.7|23107.7|23087.7|23097.7|23077.7|96
1723220680000|2024-08-09 16:24:40|23097.3|23077.3|23090.7|23070.7|23097.3|23077.3|23090.7|23070.7|124
1723220690000|2024-08-09 16:24:50|23092.7|23072.7|23085.2|23065.2|23097.7|23077.7|23085.2|23065.2|179
1723220700000|2024-08-09 16:25:00|23087.7|23067.7|23083.7|23063.7|23089.1|23069.1|23083.7|23063.7|38
1723220710000|2024-08-09 16:25:10|23084.1|23064.1|23076.6|23056.6|23085.2|23065.2|23073.7|23053.7|12
1723220720000|2024-08-09 16:25:20|23078.2|23058.2|23084.8|23064.8|23084.8|23064.8|23076.2|23056.2|37
1723220730000|2024-08-09 16:25:30|23082.7|23062.7|23090.2|23070.2|23090.2|23070.2|23082.7|23062.7|7
1723220740000|2024-08-09 16:25:40|23089.8|23069.8|23090.7|23070.7|23091.6|23071.6|23087.7|23067.7|24
1723220750000|2024-08-09 16:25:50|23090.2|23070.2|23093.2|23073.2|23093.2|23073.2|23090.2|23070.2|36
1723220760000|2024-08-09 16:26:00|23092.7|23072.7|23090.7|23070.7|23095.2|23075.2|23090.7|23070.7|18
1723220770000|2024-08-09 16:26:10|23092.7|23072.7|23085.2|23065.2|23095.2|23075.2|23085.2|23065.2|13
1723220780000|2024-08-09 16:26:20|23087.3|23067.3|23090.2|23070.2|23090.2|23070.2|23087.3|23067.3|5
1723220790000|2024-08-09 16:26:30|23090.7|23070.7|23090.7|23070.7|23090.7|23070.7|23090.7|23070.7|30
1723220800000|2024-08-09 16:26:40|23088.7|23068.7|23083.7|23063.7|23088.7|23068.7|23083.7|23063.7|8
1723220810000|2024-08-09 16:26:50|23087.7|23067.7|23086.2|23066.2|23088.2|23068.2|23086.2|23066.2|18
1723220820000|2024-08-09 16:27:00|23088.7|23068.7|23086.6|23066.6|23088.7|23068.7|23086.6|23066.6|84
1723220830000|2024-08-09 16:27:10|23086.2|23066.2|23084.1|23064.1|23086.2|23066.2|23084.1|23064.1|6
1723220840000|2024-08-09 16:27:20|23086.2|23066.2|23088.7|23068.7|23088.7|23068.7|23086.2|23066.2|3
1723220850000|2024-08-09 16:27:30|23087.7|23067.7|23083.7|23063.7|23087.7|23067.7|23083.7|23063.7|14
1723220860000|2024-08-09 16:27:40|||||||||3
1723220870000|2024-08-09 16:27:50|23083.6|23063.6|23083.6|23063.6|23083.6|23063.6|23083.6|23063.6|34
1723220880000|2024-08-09 16:28:00|23084.1|23064.1|23088.6|23068.6|23088.6|23068.6|23084.1|23064.1|12
1723220890000|2024-08-09 16:28:10|23086.1|23066.1|23090.7|23070.7|23091.1|23071.1|23086.1|23066.1|16
1723220900000|2024-08-09 16:28:20|23091.1|23071.1|23091.1|23071.1|23091.1|23071.1|23090.7|23070.7|1
1723220910000|2024-08-09 16:28:30|23090.7|23070.7|23091.1|23071.1|23091.1|23071.1|23086.6|23066.6|11
1723220920000|2024-08-09 16:28:40|23090.7|23070.7|23091.1|23071.1|23091.1|23071.1|23089.1|23069.1|54
1723220930000|2024-08-09 16:28:50|23090.7|23070.7|23091.1|23071.1|23091.6|23071.6|23088.6|23068.6|64
1723220940000|2024-08-09 16:29:00|23090.7|23070.7|23091.6|23071.6|23091.6|23071.6|23088.6|23068.6|8
1723220950000|2024-08-09 16:29:10|||||||||4
1723220960000|2024-08-09 16:29:20|23091.1|23071.1|23091.1|23071.1|23091.6|23071.6|23088.6|23068.6|4
1723220970000|2024-08-09 16:29:30|23093.6|23073.6|23093.2|23073.2|23093.6|23073.6|23093.2|23073.2|6
1723220980000|2024-08-09 16:29:40|23093.6|23073.6|23095.7|23075.7|23095.7|23075.7|23092.7|23072.7|7
1723220990000|2024-08-09 16:29:50|23095.2|23075.2|23095.7|23075.7|23095.7|23075.7|23095.2|23075.2|3
1723221000000|2024-08-09 16:30:00|23090.7|23070.7|23085.7|23065.7|23090.7|23070.7|23085.7|23065.7|10
1723221010000|2024-08-09 16:30:10|23087.7|23067.7|23087.7|23067.7|23087.7|23067.7|23087.7|23067.7|8
1723221020000|2024-08-09 16:30:20|23086.1|23066.1|23065.7|23045.7|23086.1|23066.1|23065.7|23045.7|12
1723221030000|2024-08-09 16:30:30|||||||||4
1723221040000|2024-08-09 16:30:40|||||||||1
1723221050000|2024-08-09 16:30:50|||||||||2
1723221060000|2024-08-09 16:31:00|23066.1|23046.1|23065.7|23045.7|23068.2|23048.2|23065.7|23045.7|8
1723221070000|2024-08-09 16:31:10|23063.6|23043.6|23063.6|23043.6|23065.7|23045.7|23063.6|23043.6|21
1723221080000|2024-08-09 16:31:20|23068.2|23048.2|23068.2|23048.2|23068.2|23048.2|23068.2|23048.2|83
1723221090000|2024-08-09 16:31:30|||||||||41
1723221100000|2024-08-09 16:31:40|||||||||6
1723221110000|2024-08-09 16:31:50|||||||||19
1723221120000|2024-08-09 16:32:00|||||||||35
1723221130000|2024-08-09 16:32:10|23066.1|23046.1|23068.2|23048.2|23068.2|23048.2|23066.1|23046.1|75
1723221140000|2024-08-09 16:32:20|23066.1|23046.1|23066.1|23046.1|23068.2|23048.2|23066.1|23046.1|3
1723221150000|2024-08-09 16:32:30|||||||||1
1723221160000|2024-08-09 16:32:40|23068.2|23048.2|23068.2|23048.2|23068.2|23048.2|23068.2|23048.2|27
1723221170000|2024-08-09 16:32:50|23070.2|23050.2|23070.2|23050.2|23070.2|23050.2|23070.2|23050.2|7
1723221180000|2024-08-09 16:33:00|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|11
1723221190000|2024-08-09 16:33:10|23062.2|23042.2|23055.2|23035.2|23062.2|23042.2|23055.2|23035.2|15
1723221200000|2024-08-09 16:33:20|23054.7|23034.7|23057.7|23037.7|23057.7|23037.7|23052.7|23032.7|8
1723221210000|2024-08-09 16:33:30|23058.2|23038.2|23065.7|23045.7|23066.1|23046.1|23058.2|23038.2|26
1723221220000|2024-08-09 16:33:40|23065.2|23045.2|23067.2|23047.2|23067.2|23047.2|23065.2|23045.2|15
1723221230000|2024-08-09 16:33:50|||||||||1
1723221240000|2024-08-09 16:34:00|23067.7|23047.7|23067.7|23047.7|23067.7|23047.7|23067.7|23047.7|8
1723221250000|2024-08-09 16:34:10|23069.7|23049.7|23069.7|23049.7|23069.7|23049.7|23069.7|23049.7|1
1723221260000|2024-08-09 16:34:20|23065.7|23045.7|23067.7|23047.7|23067.7|23047.7|23065.7|23045.7|9
1723221270000|2024-08-09 16:34:30|23070.2|23050.2|23068.2|23048.2|23070.2|23050.2|23068.2|23048.2|3
1723221280000|2024-08-09 16:34:40|||||||||3
1723221290000|2024-08-09 16:34:50|||||||||1
1723221300000|2024-08-09 16:35:00|||||||||11
1723221310000|2024-08-09 16:35:10|||||||||9
1723221320000|2024-08-09 16:35:20|23067.7|23047.7|23062.7|23042.7|23067.7|23047.7|23062.7|23042.7|8
1723221330000|2024-08-09 16:35:30|23063.2|23043.2|23063.2|23043.2|23063.2|23043.2|23063.2|23043.2|3
1723221340000|2024-08-09 16:35:40|23065.2|23045.2|23060.7|23040.7|23065.2|23045.2|23060.7|23040.7|1
1723221350000|2024-08-09 16:35:50|||||||||1
1723221360000|2024-08-09 16:36:00|||||||||1
1723221370000|2024-08-09 16:36:10|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|23062.7|23042.7|6
1723221380000|2024-08-09 16:36:20|23065.7|23045.7|23065.7|23045.7|23065.7|23045.7|23065.7|23045.7|2
1723221390000|2024-08-09 16:36:30|23065.6|23045.6|23066.1|23046.1|23066.1|23046.1|23065.6|23045.6|1
1723221400000|2024-08-09 16:36:40|23065.6|23045.6|23066.1|23046.1|23066.1|23046.1|23065.6|23045.6|0
1723221410000|2024-08-09 16:36:50|23065.6|23045.6|23065.2|23045.2|23065.6|23045.6|23065.2|23045.2|4
1723221420000|2024-08-09 16:37:00|23064.7|23044.7|23062.7|23042.7|23064.7|23044.7|23062.7|23042.7|3
1723221430000|2024-08-09 16:37:10|23065.6|23045.6|23065.2|23045.2|23065.6|23045.6|23062.7|23042.7|6
1723221450000|2024-08-09 16:37:30|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|8
1723221470000|2024-08-09 16:37:50|23070.2|23050.2|23070.2|23050.2|23070.2|23050.2|23070.2|23050.2|20
1723221480000|2024-08-09 16:38:00|23074.5|23054.5|23074.5|23054.5|23074.5|23054.5|23074.5|23054.5|28
1723221490000|2024-08-09 16:38:10|23075|23055|23085.6|23065.6|23085.6|23065.6|23075|23055|11
1723221500000|2024-08-09 16:38:20|23088.1|23068.1|23087.7|23067.7|23090.2|23070.2|23087.7|23067.7|9
1723221510000|2024-08-09 16:38:30|||||||||1
1723221530000|2024-08-09 16:38:50|||||||||1
1723221540000|2024-08-09 16:39:00|23088.1|23068.1|23088.6|23068.6|23088.6|23068.6|23088.1|23068.1|8
1723221550000|2024-08-09 16:39:10|23090.2|23070.2|23090.2|23070.2|23090.6|23070.6|23090.2|23070.2|6
1723221560000|2024-08-09 16:39:20|23087.7|23067.7|23087.7|23067.7|23087.7|23067.7|23087.7|23067.7|1
1723221570000|2024-08-09 16:39:30|23085.2|23065.2|23080.6|23060.6|23085.2|23065.2|23080.6|23060.6|8
1723221580000|2024-08-09 16:39:40|23077.7|23057.7|23077.7|23057.7|23077.7|23057.7|23077.7|23057.7|4
1723221590000|2024-08-09 16:39:50|||||||||2
1723221600000|2024-08-09 16:40:00|23075.2|23055.2|23070.6|23050.6|23075.2|23055.2|23070.6|23050.6|18
1723221610000|2024-08-09 16:40:10|23066.1|23046.1|23061.1|23041.1|23066.1|23046.1|23056.6|23036.6|51
1723221620000|2024-08-09 16:40:20|23060.6|23040.6|23060.2|23040.2|23060.6|23040.6|23060.2|23040.2|3
1723221630000|2024-08-09 16:40:30|23060.6|23040.6|23062.7|23042.7|23062.7|23042.7|23060.6|23040.6|2
1723221650000|2024-08-09 16:40:50|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|4
1723221670000|2024-08-09 16:41:10|||||||||2
1723221690000|2024-08-09 16:41:30|23062.7|23042.7|23062.7|23042.7|23065.2|23045.2|23062.7|23042.7|13
1723221700000|2024-08-09 16:41:40|||||||||4
1723221710000|2024-08-09 16:41:50|||||||||4
1723221720000|2024-08-09 16:42:00|||||||||3
1723221730000|2024-08-09 16:42:10|||||||||1
1723221740000|2024-08-09 16:42:20|23063.1|23043.1|23064.7|23044.7|23065.2|23045.2|23063.1|23043.1|8
1723221750000|2024-08-09 16:42:30|23062.7|23042.7|23067.7|23047.7|23067.7|23047.7|23062.7|23042.7|12
1723221760000|2024-08-09 16:42:40|||||||||2
1723221770000|2024-08-09 16:42:50|23067.2|23047.2|23067.2|23047.2|23067.2|23047.2|23067.2|23047.2|1
1723221780000|2024-08-09 16:43:00|23066.7|23046.7|23067.2|23047.2|23067.2|23047.2|23064.7|23044.7|6
1723221790000|2024-08-09 16:43:10|23067.7|23047.7|23067.7|23047.7|23067.7|23047.7|23067.7|23047.7|0
1723221800000|2024-08-09 16:43:20|23066.7|23046.7|23067.2|23047.2|23067.2|23047.2|23064.7|23044.7|42
1723221810000|2024-08-09 16:43:30|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|0
1723221820000|2024-08-09 16:43:40|23062.7|23042.7|23062.7|23042.7|23062.7|23042.7|23062.7|23042.7|0
1723221830000|2024-08-09 16:43:50|23060.6|23040.6|23060.6|23040.6|23060.6|23040.6|23060.6|23040.6|13
1723221840000|2024-08-09 16:44:00|23060.2|23040.2|23060.6|23040.6|23060.6|23040.6|23060.2|23040.2|2
1723221850000|2024-08-09 16:44:10|23062.7|23042.7|23060.6|23040.6|23064.7|23044.7|23060.6|23040.6|3
1723221860000|2024-08-09 16:44:20|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|4
1723221870000|2024-08-09 16:44:30|23063.1|23043.1|23065.6|23045.6|23065.6|23045.6|23063.1|23043.1|11
1723221880000|2024-08-09 16:44:40|23066.1|23046.1|23068.1|23048.1|23068.1|23048.1|23066.1|23046.1|2
1723221900000|2024-08-09 16:45:00|23065.6|23045.6|23065.2|23045.2|23065.6|23045.6|23065.2|23045.2|11
1723221910000|2024-08-09 16:45:10|23063.1|23043.1|23061.1|23041.1|23063.1|23043.1|23061.1|23041.1|7
1723221920000|2024-08-09 16:45:20|23062.7|23042.7|23060.1|23040.1|23062.7|23042.7|23060.1|23040.1|8
1723221930000|2024-08-09 16:45:30|23058.1|23038.1|23053.1|23033.1|23058.1|23038.1|23053.1|23033.1|50
1723221940000|2024-08-09 16:45:40|||||||||13
1723221950000|2024-08-09 16:45:50|23040.1|23020.1|23045.6|23025.6|23045.6|23025.6|23040.1|23020.1|15
1723221960000|2024-08-09 16:46:00|23048.1|23028.1|23048.6|23028.6|23048.6|23028.6|23048.1|23028.1|12
1723221970000|2024-08-09 16:46:10|23048.1|23028.1|23055.1|23035.1|23055.1|23035.1|23048.1|23028.1|8
1723221980000|2024-08-09 16:46:20|23055.6|23035.6|23055.6|23035.6|23055.6|23035.6|23055.6|23035.6|3
1723221990000|2024-08-09 16:46:30|23055.1|23035.1|23055.1|23035.1|23055.1|23035.1|23055.1|23035.1|2
1723222010000|2024-08-09 16:46:50|23052.6|23032.6|23052.6|23032.6|23052.6|23032.6|23052.6|23032.6|0
1723222020000|2024-08-09 16:47:00|23053.1|23033.1|23055.6|23035.6|23055.6|23035.6|23053.1|23033.1|3
1723222030000|2024-08-09 16:47:10|23050.6|23030.6|23047.6|23027.6|23050.6|23030.6|23047.2|23027.2|10
1723222040000|2024-08-09 16:47:20|||||||||4
1723222050000|2024-08-09 16:47:30|23050.1|23030.1|23050.1|23030.1|23050.1|23030.1|23050.1|23030.1|1
1723222060000|2024-08-09 16:47:40|23050.6|23030.6|23055.1|23035.1|23055.1|23035.1|23050.6|23030.6|1
1723222070000|2024-08-09 16:47:50|23053.8|23033.8|23047.6|23027.6|23053.8|23033.8|23047.6|23027.6|8
1723222080000|2024-08-09 16:48:00|||||||||2
1723222090000|2024-08-09 16:48:10|23046.7|23026.7|23042.2|23022.2|23046.7|23026.7|23042.2|23022.2|28
1723222100000|2024-08-09 16:48:20|23040.1|23020.1|23040.1|23020.1|23040.1|23020.1|23040.1|23020.1|21
1723222110000|2024-08-09 16:48:30|23039|23019|23041.1|23021.1|23041.1|23021.1|23039|23019|2
1723222120000|2024-08-09 16:48:40|23040.1|23020.1|23040.6|23020.6|23040.6|23020.6|23040.1|23020.1|33
1723222130000|2024-08-09 16:48:50|||||||||1
1723222140000|2024-08-09 16:49:00|||||||||4
1723222150000|2024-08-09 16:49:10|||||||||4
1723222160000|2024-08-09 16:49:20|23040.1|23020.1|23040.1|23020.1|23040.1|23020.1|23040.1|23020.1|60
1723222170000|2024-08-09 16:49:30|23037.6|23017.6|23037.6|23017.6|23040.1|23020.1|23037.6|23017.6|24
1723222180000|2024-08-09 16:49:40|23040.1|23020.1|23040.1|23020.1|23040.1|23020.1|23037.6|23017.6|3
1723222190000|2024-08-09 16:49:50|||||||||1
1723222200000|2024-08-09 16:50:00|23038.1|23018.1|23038.1|23018.1|23038.1|23018.1|23038.1|23018.1|0
1723222210000|2024-08-09 16:50:10|23040.1|23020.1|23040.1|23020.1|23040.1|23020.1|23040.1|23020.1|2
1723222220000|2024-08-09 16:50:20|||||||||2
1723222240000|2024-08-09 16:50:40|23039.7|23019.7|23037.6|23017.6|23039.7|23019.7|23037.6|23017.6|0
1723222250000|2024-08-09 16:50:50|23038.1|23018.1|23038.1|23018.1|23038.1|23018.1|23038.1|23018.1|3
1723222260000|2024-08-09 16:51:00|23035.6|23015.6|23018.3|22998.3|23035.6|23015.6|23018.3|22998.3|125
1723222270000|2024-08-09 16:51:10|23020.8|23000.8|23014.2|22994.2|23020.8|23000.8|23014.2|22994.2|28
1723222280000|2024-08-09 16:51:20|23006.7|22986.7|23001.2|22981.2|23006.7|22986.7|22994.7|22974.7|62
1723222290000|2024-08-09 16:51:30|22998.7|22978.7|22998.7|22978.7|23003.7|22983.7|22998.7|22978.7|35
1723222300000|2024-08-09 16:51:40|22997.8|22977.8|22992.4|22972.4|22997.8|22977.8|22990.3|22970.3|117
1723222310000|2024-08-09 16:51:50|22995.3|22975.3|23015.3|22995.3|23015.3|22995.3|22995.3|22975.3|25
1723222320000|2024-08-09 16:52:00|23016.2|22996.2|23006.7|22986.7|23016.2|22996.2|23005.8|22985.8|16
1723222340000|2024-08-09 16:52:20|23011.2|22991.2|23011.2|22991.2|23011.2|22991.2|23011.2|22991.2|1
1723222350000|2024-08-09 16:52:30|23011.7|22991.7|23013.7|22993.7|23013.7|22993.7|23011.7|22991.7|2
1723222360000|2024-08-09 16:52:40|||||||||4
1723222380000|2024-08-09 16:53:00|23013.3|22993.3|23013.7|22993.7|23013.7|22993.7|23011.2|22991.2|30
1723222390000|2024-08-09 16:53:10|23011.2|22991.2|23013.3|22993.3|23013.7|22993.7|23008.7|22988.7|3
1723222400000|2024-08-09 16:53:20|23011.2|22991.2|23014.2|22994.2|23014.2|22994.2|23011.2|22991.2|82
1723222410000|2024-08-09 16:53:30|23014.7|22994.7|23018.7|22998.7|23018.7|22998.7|23014.7|22994.7|17
1723222420000|2024-08-09 16:53:40|23026.2|23006.2|23026.2|23006.2|23026.2|23006.2|23026.2|23006.2|1
1723222430000|2024-08-09 16:53:50|23028.7|23008.7|23038.7|23018.7|23038.7|23018.7|23028.7|23008.7|8
1723222440000|2024-08-09 16:54:00|23038.3|23018.3|23031.2|23011.2|23038.3|23018.3|23031.2|23011.2|6
1723222450000|2024-08-09 16:54:10|23030.8|23010.8|23033.7|23013.7|23033.7|23013.7|23028.7|23008.7|4
1723222460000|2024-08-09 16:54:20|23038.3|23018.3|23035.8|23015.8|23038.3|23018.3|23035.8|23015.8|1
1723222470000|2024-08-09 16:54:30|23036.2|23016.2|23038.3|23018.3|23038.3|23018.3|23036.2|23016.2|1
1723222480000|2024-08-09 16:54:40|23038.7|23018.7|23038.7|23018.7|23038.7|23018.7|23038.7|23018.7|3
1723222500000|2024-08-09 16:55:00|23038.3|23018.3|23018.7|22998.7|23038.3|23018.3|23018.7|22998.7|15
1723222510000|2024-08-09 16:55:10|23018.3|22998.3|23018.3|22998.3|23018.3|22998.3|23018.3|22998.3|2
1723222520000|2024-08-09 16:55:20|23016.2|22996.2|23016.2|22996.2|23016.2|22996.2|23016.2|22996.2|12
1723222530000|2024-08-09 16:55:30|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|6
1723222540000|2024-08-09 16:55:40|23013.7|22993.7|23006.2|22986.2|23013.7|22993.7|23006.2|22986.2|8
1723222550000|2024-08-09 16:55:50|23001.2|22981.2|23001.2|22981.2|23001.2|22981.2|23001.2|22981.2|1
1723222570000|2024-08-09 16:56:10|22998.7|22978.7|22998.3|22978.3|22998.7|22978.7|22998.3|22978.3|8
1723222580000|2024-08-09 16:56:20|23000.3|22980.3|23000.8|22980.8|23000.8|22980.8|23000.3|22980.3|3
1723222590000|2024-08-09 16:56:30|23000.3|22980.3|23000.3|22980.3|23000.3|22980.3|23000.3|22980.3|1
1723222600000|2024-08-09 16:56:40|23001.2|22981.2|23001.2|22981.2|23001.2|22981.2|23001.2|22981.2|3
1723222620000|2024-08-09 16:57:00|||||||||1
1723222630000|2024-08-09 16:57:10|23003.7|22983.7|23004.2|22984.2|23004.2|22984.2|23003.7|22983.7|10
1723222640000|2024-08-09 16:57:20|23006.7|22986.7|23008.7|22988.7|23008.7|22988.7|23006.7|22986.7|10
1723222650000|2024-08-09 16:57:30|23009.2|22989.2|23033.3|23013.3|23033.3|23013.3|23009.2|22989.2|25
1723222660000|2024-08-09 16:57:40|23033.7|23013.7|23033.7|23013.7|23033.7|23013.7|23033.7|23013.7|5
1723222670000|2024-08-09 16:57:50|23036.2|23016.2|23036.2|23016.2|23036.2|23016.2|23036.2|23016.2|0
1723222680000|2024-08-09 16:58:00|23038.3|23018.3|23035.8|23015.8|23038.7|23018.7|23035.8|23015.8|8
1723222690000|2024-08-09 16:58:10|23033.7|23013.7|23033.3|23013.3|23033.7|23013.7|23033.3|23013.3|1
1723222700000|2024-08-09 16:58:20|23033.2|23013.2|23033.7|23013.7|23033.7|23013.7|23033.2|23013.2|4
1723222710000|2024-08-09 16:58:30|23034.2|23014.2|23036.7|23016.7|23036.7|23016.7|23034.2|23014.2|1
1723222720000|2024-08-09 16:58:40|23036.2|23016.2|23035.7|23015.7|23036.2|23016.2|23035.7|23015.7|2
1723222740000|2024-08-09 16:59:00|23033.7|23013.7|23033.7|23013.7|23033.7|23013.7|23033.7|23013.7|1
1723222750000|2024-08-09 16:59:10|23031.2|23011.2|23033.7|23013.7|23033.7|23013.7|23031.2|23011.2|1
1723222760000|2024-08-09 16:59:20|23034.2|23014.2|23034.2|23014.2|23034.2|23014.2|23034.2|23014.2|3
1723222770000|2024-08-09 16:59:30|23033.7|23013.7|23031.7|23011.7|23033.7|23013.7|23031.7|23011.7|0
1723222790000|2024-08-09 16:59:50|23036.2|23016.2|23036.2|23016.2|23036.2|23016.2|23036.2|23016.2|1
1723222800000|2024-08-09 17:00:00|23031.2|23011.2|23011.2|22991.2|23031.2|23011.2|23011.2|22991.2|18
1723222810000|2024-08-09 17:00:10|23006.2|22986.2|22999.4|22979.4|23006.2|22986.2|22999.4|22979.4|16
1723222820000|2024-08-09 17:00:20|22998.4|22978.4|22996.4|22976.4|22998.4|22978.4|22996.4|22976.4|6
1723222830000|2024-08-09 17:00:30|22992.3|22972.3|22992.3|22972.3|22992.3|22972.3|22991.9|22971.9|9
1723222840000|2024-08-09 17:00:40|22988.2|22968.2|22993.2|22973.2|22993.2|22973.2|22988.2|22968.2|33
1723222850000|2024-08-09 17:00:50|22993.7|22973.7|22996.2|22976.2|22996.2|22976.2|22993.2|22973.2|7
1723222860000|2024-08-09 17:01:00|22998.2|22978.2|23003.2|22983.2|23003.2|22983.2|22998.2|22978.2|4
1723222870000|2024-08-09 17:01:10|23004.2|22984.2|23008.7|22988.7|23008.7|22988.7|23004.2|22984.2|12
1723222880000|2024-08-09 17:01:20|23008.2|22988.2|23006.2|22986.2|23008.2|22988.2|23006.2|22986.2|8
1723222890000|2024-08-09 17:01:30|23003.7|22983.7|23006.2|22986.2|23006.2|22986.2|23003.7|22983.7|1
1723222900000|2024-08-09 17:01:40|23006.7|22986.7|23008.7|22988.7|23008.7|22988.7|23006.7|22986.7|3
1723222910000|2024-08-09 17:01:50|||||||||5
1723222940000|2024-08-09 17:02:20|23014.2|22994.2|23014.6|22994.6|23014.6|22994.6|23014.2|22994.2|2
1723222950000|2024-08-09 17:02:30|23014.2|22994.2|23016.7|22996.7|23017.1|22997.1|23014.2|22994.2|5
1723222960000|2024-08-09 17:02:40|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|2
1723222970000|2024-08-09 17:02:50|23017.1|22997.1|23014.2|22994.2|23017.1|22997.1|23014.2|22994.2|3
1723222980000|2024-08-09 17:03:00|23016.7|22996.7|23017.1|22997.1|23017.1|22997.1|23016.7|22996.7|1
1723223000000|2024-08-09 17:03:20|23016.2|22996.2|23016.2|22996.2|23016.2|22996.2|23016.2|22996.2|4
1723223020000|2024-08-09 17:03:40|23017.1|22997.1|23016.2|22996.2|23017.1|22997.1|23016.2|22996.2|8
1723223030000|2024-08-09 17:03:50|23016.6|22996.6|23019.1|22999.1|23019.1|22999.1|23016.6|22996.6|5
1723223040000|2024-08-09 17:04:00|23019.6|22999.6|23028.2|23008.2|23028.2|23008.2|23019.6|22999.6|5
1723223060000|2024-08-09 17:04:20|23028.7|23008.7|23033.2|23013.2|23033.2|23013.2|23028.7|23008.7|19
1723223070000|2024-08-09 17:04:30|23033.7|23013.7|23041.2|23021.2|23041.2|23021.2|23033.7|23013.7|5
1723223090000|2024-08-09 17:04:50|23038.7|23018.7|23041.2|23021.2|23041.2|23021.2|23038.7|23018.7|2
1723223100000|2024-08-09 17:05:00|23040.7|23020.7|23038.7|23018.7|23040.7|23020.7|23038.7|23018.7|32
1723223110000|2024-08-09 17:05:10|23038.2|23018.2|23033.7|23013.7|23038.2|23018.2|23033.7|23013.7|2
1723223120000|2024-08-09 17:05:20|23031.6|23011.6|23026.2|23006.2|23031.6|23011.6|23026.2|23006.2|43
1723223130000|2024-08-09 17:05:30|23023.7|23003.7|23023.7|23003.7|23023.7|23003.7|23023.7|23003.7|3
1723223140000|2024-08-09 17:05:40|23021.6|23001.6|23024.1|23004.1|23024.1|23004.1|23021.6|23001.6|19
1723223150000|2024-08-09 17:05:50|23023.7|23003.7|23024.1|23004.1|23024.1|23004.1|23023.7|23003.7|5
1723223160000|2024-08-09 17:06:00|23024.6|23004.6|23026.2|23006.2|23026.6|23006.6|23024.1|23004.1|6
1723223180000|2024-08-09 17:06:20|23024.1|23004.1|23023.7|23003.7|23028.7|23008.7|23023.7|23003.7|2
1723223190000|2024-08-09 17:06:30|23026.2|23006.2|23028.7|23008.7|23028.7|23008.7|23026.2|23006.2|2
1723223200000|2024-08-09 17:06:40|||||||||4
1723223210000|2024-08-09 17:06:50|23030.7|23010.7|23026.2|23006.2|23030.7|23010.7|23026.2|23006.2|5
1723223220000|2024-08-09 17:07:00|23024.1|23004.1|23028.7|23008.7|23028.7|23008.7|23024.1|23004.1|7
1723223230000|2024-08-09 17:07:10|23028.2|23008.2|23028.7|23008.7|23031.2|23011.2|23026.2|23006.2|7
1723223240000|2024-08-09 17:07:20|23026.2|23006.2|23028.2|23008.2|23028.2|23008.2|23026.2|23006.2|21
1723223250000|2024-08-09 17:07:30|23026.2|23006.2|23031.6|23011.6|23031.6|23011.6|23026.2|23006.2|6
1723223260000|2024-08-09 17:07:40|||||||||2
1723223270000|2024-08-09 17:07:50|23033.7|23013.7|23029.1|23009.1|23033.7|23013.7|23029.1|23009.1|7
1723223280000|2024-08-09 17:08:00|23028.7|23008.7|23021.2|23001.2|23028.7|23008.7|23021.2|23001.2|4
1723223290000|2024-08-09 17:08:10|23021.6|23001.6|23019.1|22999.1|23023.7|23003.7|23019.1|22999.1|2
1723223300000|2024-08-09 17:08:20|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|3
1723223310000|2024-08-09 17:08:30|23023.7|23003.7|23023.7|23003.7|23023.7|23003.7|23023.7|23003.7|15
1723223320000|2024-08-09 17:08:40|23018.7|22998.7|23018.2|22998.2|23018.7|22998.7|23018.2|22998.2|132
1723223330000|2024-08-09 17:08:50|||||||||5
1723223340000|2024-08-09 17:09:00|23021.2|23001.2|23021.2|23001.2|23021.2|23001.2|23021.2|23001.2|13
1723223350000|2024-08-09 17:09:10|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|4
1723223360000|2024-08-09 17:09:20|23023.7|23003.7|23026.2|23006.2|23026.2|23006.2|23023.7|23003.7|5
1723223370000|2024-08-09 17:09:30|23027.1|23007.1|23029.1|23009.1|23029.1|23009.1|23027.1|23007.1|3
1723223380000|2024-08-09 17:09:40|23031.2|23011.2|23029.1|23009.1|23031.2|23011.2|23029.1|23009.1|4
1723223390000|2024-08-09 17:09:50|23033.2|23013.2|23034.1|23014.1|23034.1|23014.1|23033.2|23013.2|1
1723223400000|2024-08-09 17:10:00|||||||||1
1723223410000|2024-08-09 17:10:10|23036.6|23016.6|23029.1|23009.1|23038.7|23018.7|23029.1|23009.1|22
1723223420000|2024-08-09 17:10:20|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|23023.7|23003.7|3
1723223430000|2024-08-09 17:10:30|23019.1|22999.1|23019.1|22999.1|23019.1|22999.1|23019.1|22999.1|1
1723223440000|2024-08-09 17:10:40|23021.2|23001.2|23026.6|23006.6|23026.6|23006.6|23021.2|23001.2|13
1723223450000|2024-08-09 17:10:50|23027.1|23007.1|23031.2|23011.2|23031.2|23011.2|23027.1|23007.1|1
1723223490000|2024-08-09 17:11:30|||||||||44
1723223500000|2024-08-09 17:11:40|||||||||2
1723223510000|2024-08-09 17:11:50|23030.7|23010.7|23028.7|23008.7|23030.7|23010.7|23028.7|23008.7|1
1723223520000|2024-08-09 17:12:00|23028.2|23008.2|23027.7|23007.7|23028.2|23008.2|23027.7|23007.7|1
1723223550000|2024-08-09 17:12:30|23027.3|23007.3|23023.2|23003.2|23027.3|23007.3|23023.2|23003.2|3
1723223560000|2024-08-09 17:12:40|23020.7|23000.7|23011.1|22991.1|23020.7|23000.7|23011.1|22991.1|3
1723223570000|2024-08-09 17:12:50|23010.7|22990.7|23010.7|22990.7|23010.7|22990.7|23010.7|22990.7|2
1723223580000|2024-08-09 17:13:00|23008.6|22988.6|23009.1|22989.1|23009.1|22989.1|23008.6|22988.6|2
1723223590000|2024-08-09 17:13:10|23011.1|22991.1|23006.6|22986.6|23011.1|22991.1|23006.6|22986.6|1
1723223600000|2024-08-09 17:13:20|23008.6|22988.6|23008.6|22988.6|23008.6|22988.6|23008.6|22988.6|3
1723223620000|2024-08-09 17:13:40|23009.1|22989.1|23009.1|22989.1|23009.1|22989.1|23009.1|22989.1|1
1723223640000|2024-08-09 17:14:00|23008.2|22988.2|23008.2|22988.2|23008.2|22988.2|23008.2|22988.2|13
1723223650000|2024-08-09 17:14:10|23006.1|22986.1|23006.1|22986.1|23006.1|22986.1|23006.1|22986.1|4
1723223660000|2024-08-09 17:14:20|23005.2|22985.2|22999.1|22979.1|23005.2|22985.2|22999.1|22979.1|2
1723223670000|2024-08-09 17:14:30|22998.6|22978.6|22998.6|22978.6|22998.6|22978.6|22998.6|22978.6|1
1723223680000|2024-08-09 17:14:40|22996.6|22976.6|22996.6|22976.6|22996.6|22976.6|22996.6|22976.6|0
1723223690000|2024-08-09 17:14:50|22998.6|22978.6|22998.2|22978.2|22998.6|22978.6|22998.2|22978.2|3
1723223700000|2024-08-09 17:15:00|22998.6|22978.6|23003.2|22983.2|23003.2|22983.2|22998.2|22978.2|9
1723223710000|2024-08-09 17:15:10|||||||||2
1723223730000|2024-08-09 17:15:30|22998.6|22978.6|22992.7|22972.7|22998.6|22978.6|22992.7|22972.7|24
1723223740000|2024-08-09 17:15:40|22990.7|22970.7|22988.2|22968.2|22990.7|22970.7|22988.2|22968.2|1
1723223750000|2024-08-09 17:15:50|22990.7|22970.7|22990.7|22970.7|22990.7|22970.7|22990.7|22970.7|5
1723223760000|2024-08-09 17:16:00|22988.2|22968.2|22988.2|22968.2|22988.2|22968.2|22988.2|22968.2|2
1723223770000|2024-08-09 17:16:10|||||||||5
1723223780000|2024-08-09 17:16:20|22985.7|22965.7|22990.7|22970.7|22991.1|22971.1|22985.7|22965.7|4
1723223790000|2024-08-09 17:16:30|22988.6|22968.6|22991.1|22971.1|22991.1|22971.1|22988.6|22968.6|1
1723223800000|2024-08-09 17:16:40|22991.6|22971.6|22991.1|22971.1|22993.6|22973.6|22991.1|22971.1|1
1723223810000|2024-08-09 17:16:50|22993.6|22973.6|22993.6|22973.6|22993.6|22973.6|22993.6|22973.6|0
1723223820000|2024-08-09 17:17:00|22995.7|22975.7|22998.6|22978.6|22998.6|22978.6|22995.7|22975.7|7
1723223840000|2024-08-09 17:17:20|22998.2|22978.2|22998.2|22978.2|22999.7|22979.7|22997.7|22977.7|23
1723223850000|2024-08-09 17:17:30|22995.7|22975.7|22993.6|22973.6|22995.7|22975.7|22993.6|22973.6|13
1723223860000|2024-08-09 17:17:40|22986.1|22966.1|22984.7|22964.7|22986.1|22966.1|22984.7|22964.7|8
1723223870000|2024-08-09 17:17:50|||||||||1
1723223880000|2024-08-09 17:18:00|22985.2|22965.2|22987.2|22967.2|22987.2|22967.2|22985.2|22965.2|11
1723223890000|2024-08-09 17:18:10|22990.2|22970.2|22992.7|22972.7|22992.7|22972.7|22990.2|22970.2|7
1723223900000|2024-08-09 17:18:20|22990.2|22970.2|22990.2|22970.2|22990.2|22970.2|22990.2|22970.2|5
1723223940000|2024-08-09 17:19:00|22989.3|22969.3|22989.3|22969.3|22989.3|22969.3|22989.3|22969.3|35
1723223950000|2024-08-09 17:19:10|22986.8|22966.8|22985.2|22965.2|22986.8|22966.8|22982.7|22962.7|4
1723223960000|2024-08-09 17:19:20|22987.2|22967.2|22986.8|22966.8|22987.2|22967.2|22982.7|22962.7|4
1723223970000|2024-08-09 17:19:30|22982.7|22962.7|22982.7|22962.7|22982.7|22962.7|22982.7|22962.7|0
1723223980000|2024-08-09 17:19:40|22983.2|22963.2|22985.2|22965.2|22987.2|22967.2|22983.2|22963.2|3
1723223990000|2024-08-09 17:19:50|22982.7|22962.7|22973.2|22953.2|22985.2|22965.2|22973.2|22953.2|6
1723224000000|2024-08-09 17:20:00|||||||||23
1723224010000|2024-08-09 17:20:10|22972.7|22952.7|22973.2|22953.2|22973.2|22953.2|22972.7|22952.7|1
1723224020000|2024-08-09 17:20:20|22972.7|22952.7|22968.2|22948.2|22972.7|22952.7|22968.2|22948.2|21
1723224030000|2024-08-09 17:20:30|22967.7|22947.7|22965.2|22945.2|22967.7|22947.7|22965.2|22945.2|22
1723224040000|2024-08-09 17:20:40|22964.7|22944.7|22953.8|22933.8|22964.7|22944.7|22953.8|22933.8|104
1723224050000|2024-08-09 17:20:50|22947.7|22927.7|22943.6|22923.6|22947.7|22927.7|22943.6|22923.6|5
1723224060000|2024-08-09 17:21:00|22942.7|22922.7|22944.7|22924.7|22944.7|22924.7|22942.7|22922.7|7
1723224070000|2024-08-09 17:21:10|22944.3|22924.3|22942.7|22922.7|22944.3|22924.3|22940.2|22920.2|45
1723224080000|2024-08-09 17:21:20|22942.2|22922.2|22945.2|22925.2|22945.2|22925.2|22942.2|22922.2|4
1723224090000|2024-08-09 17:21:30|22947.2|22927.2|22947.2|22927.2|22947.2|22927.2|22947.2|22927.2|13
1723224100000|2024-08-09 17:21:40|22949.3|22929.3|22949.3|22929.3|22949.3|22929.3|22949.3|22929.3|22
1723224110000|2024-08-09 17:21:50|22947.2|22927.2|22944.7|22924.7|22947.2|22927.2|22944.7|22924.7|8
1723224120000|2024-08-09 17:22:00|22942.7|22922.7|22937.7|22917.7|22942.7|22922.7|22937.7|22917.7|5
1723224130000|2024-08-09 17:22:10|||||||||5
1723224140000|2024-08-09 17:22:20|22940.2|22920.2|22944.7|22924.7|22944.7|22924.7|22940.2|22920.2|22
1723224150000|2024-08-09 17:22:30|||||||||46
1723224160000|2024-08-09 17:22:40|22949.7|22929.7|22949.7|22929.7|22949.7|22929.7|22949.7|22929.7|2
1723224170000|2024-08-09 17:22:50|22951.1|22931.1|22958.6|22938.6|22958.6|22938.6|22951.1|22931.1|52
1723224180000|2024-08-09 17:23:00|22960.6|22940.6|22957.2|22937.2|22962.7|22942.7|22957.2|22937.2|7
1723224190000|2024-08-09 17:23:10|22957.7|22937.7|22957.2|22937.2|22962.2|22942.2|22957.2|22937.2|13
1723224200000|2024-08-09 17:23:20|22955.2|22935.2|22954.7|22934.7|22957.7|22937.7|22954.7|22934.7|3
1723224210000|2024-08-09 17:23:30|22957.2|22937.2|22957.2|22937.2|22957.2|22937.2|22957.2|22937.2|3
1723224220000|2024-08-09 17:23:40|22959.7|22939.7|22964.3|22944.3|22964.3|22944.3|22959.7|22939.7|12
1723224230000|2024-08-09 17:23:50|22964.7|22944.7|22965.2|22945.2|22965.2|22945.2|22964.7|22944.7|8
1723224240000|2024-08-09 17:24:00|22963.1|22943.1|22966.1|22946.1|22966.1|22946.1|22963.1|22943.1|6
1723224250000|2024-08-09 17:24:10|22967.7|22947.7|22967.7|22947.7|22967.7|22947.7|22967.2|22947.2|2
1723224260000|2024-08-09 17:24:20|22967.2|22947.2|22970.2|22950.2|22970.2|22950.2|22967.2|22947.2|5
1723224270000|2024-08-09 17:24:30|||||||||5
1723224280000|2024-08-09 17:24:40|22970.6|22950.6|22968.6|22948.6|22970.6|22950.6|22968.1|22948.1|18
1723224290000|2024-08-09 17:24:50|22970.6|22950.6|22969.7|22949.7|22972.7|22952.7|22969.7|22949.7|20
1723224300000|2024-08-09 17:25:00|22970.2|22950.2|22982.7|22962.7|22982.7|22962.7|22970.2|22950.2|44
1723224310000|2024-08-09 17:25:10|22982.2|22962.2|22975.2|22955.2|22982.2|22962.2|22975.2|22955.2|72
1723224320000|2024-08-09 17:25:20|22974.3|22954.3|22985.6|22965.6|22985.6|22965.6|22972.2|22952.2|180
1723224330000|2024-08-09 17:25:30|22983.6|22963.6|22983.6|22963.6|22983.6|22963.6|22983.6|22963.6|5
1723224340000|2024-08-09 17:25:40|22984.1|22964.1|22981.6|22961.6|22984.1|22964.1|22981.6|22961.6|9
1723224350000|2024-08-09 17:25:50|22982|22962|22984.5|22964.5|22986.6|22966.6|22982|22962|3
1723224360000|2024-08-09 17:26:00|22984.1|22964.1|22984.1|22964.1|22989.5|22969.5|22983.6|22963.6|19
1723224370000|2024-08-09 17:26:10|22986.1|22966.1|22986.1|22966.1|22986.1|22966.1|22986.1|22966.1|0
1723224380000|2024-08-09 17:26:20|22984.1|22964.1|22984.1|22964.1|22988.6|22968.6|22984.1|22964.1|26
1723224400000|2024-08-09 17:26:40|22988.1|22968.1|22987.7|22967.7|22988.1|22968.1|22986.1|22966.1|20
1723224410000|2024-08-09 17:26:50|22988.1|22968.1|22987.7|22967.7|22988.6|22968.6|22987.7|22967.7|13
1723224420000|2024-08-09 17:27:00|22988.6|22968.6|22991.1|22971.1|22991.1|22971.1|22988.6|22968.6|44
1723224430000|2024-08-09 17:27:10|22990.6|22970.6|22990.6|22970.6|22990.6|22970.6|22990.6|22970.6|1
1723224440000|2024-08-09 17:27:20|||||||||2
1723224450000|2024-08-09 17:27:30|22992.7|22972.7|22992.7|22972.7|22992.7|22972.7|22992.7|22972.7|0
1723224460000|2024-08-09 17:27:40|22990.2|22970.2|22987.7|22967.7|22990.2|22970.2|22987.7|22967.7|2
1723224470000|2024-08-09 17:27:50|22988.1|22968.1|22985.2|22965.2|22988.1|22968.1|22985.2|22965.2|3
1723224480000|2024-08-09 17:28:00|22983.1|22963.1|22983.1|22963.1|22983.1|22963.1|22983.1|22963.1|68
1723224490000|2024-08-09 17:28:10|22983.6|22963.6|22986.1|22966.1|22986.1|22966.1|22983.1|22963.1|13
1723224500000|2024-08-09 17:28:20|22986.5|22966.5|22982.2|22962.2|22986.5|22966.5|22982.2|22962.2|23
1723224510000|2024-08-09 17:28:30|22982.7|22962.7|22985.2|22965.2|22985.2|22965.2|22982.7|22962.7|4
1723224520000|2024-08-09 17:28:40|22987.2|22967.2|22985.6|22965.6|22987.7|22967.7|22985.2|22965.2|17
1723224530000|2024-08-09 17:28:50|22986.1|22966.1|22985.2|22965.2|22986.1|22966.1|22985.2|22965.2|20
1723224540000|2024-08-09 17:29:00|22984.7|22964.7|22976.3|22956.3|22984.7|22964.7|22976.3|22956.3|85
1723224550000|2024-08-09 17:29:10|22972.2|22952.2|22966.3|22946.3|22972.2|22952.2|22966.3|22946.3|16
1723224560000|2024-08-09 17:29:20|22966.7|22946.7|22963.8|22943.8|22966.7|22946.7|22963.8|22943.8|18
1723224570000|2024-08-09 17:29:30|22966.7|22946.7|22979.2|22959.2|22979.7|22959.7|22966.7|22946.7|79
1723224580000|2024-08-09 17:29:40|22977.2|22957.2|23006.7|22986.7|23009.2|22989.2|22977.2|22957.2|99
1723224590000|2024-08-09 17:29:50|23008.8|22988.8|23008.8|22988.8|23008.8|22988.8|23006.7|22986.7|172
1723450510000|2024-08-12 08:15:10|24393.8|24333.8|24401.4|24361.4|24406.7|24361.4|24376.3|24333.8|22
1723450520000|2024-08-12 08:15:20|24393.1|24373.1|24503.8|24443.8|24503.8|24443.8|24393.1|24361.3|68
1723450530000|2024-08-12 08:15:30|24505.9|24445.9|24521.7|24461.7|24521.7|24467.5|24483.1|24445.9|157
1723450540000|2024-08-12 08:15:40|24528.2|24468.2|24512.8|24472.8|24528.2|24482.1|24502.1|24459.6|50
1723450550000|2024-08-12 08:15:50|24518.2|24458.2|24509.3|24469.3|24524.6|24476.4|24507.1|24457.8|80
1723450560000|2024-08-12 08:16:00|24513.6|24473.6|24519.3|24459.3|24521.8|24485|24505|24459.3|36
1723450570000|2024-08-12 08:16:10|24517.1|24457.1|24432.8|24412.8|24517.1|24460|24432.8|24403.2|26
1723450580000|2024-08-12 08:16:20|24461.4|24401.4|24392.5|24352.5|24472.5|24415|24392.5|24352.5|15
1723450590000|2024-08-12 08:16:30|24381.8|24361.8|24313.9|24273.9|24394.3|24361.8|24312.8|24266|66
1723450600000|2024-08-12 08:16:40|24303.5|24283.5|24285|24265|24308.5|24283.5|24285|24257.8|20
1723450610000|2024-08-12 08:16:50|24284.6|24264.6|24263.5|24243.5|24284.6|24264.6|24261.4|24224.3|37
1723450620000|2024-08-12 08:17:00|24265.7|24245.7|24226.1|24206.1|24274.3|24254.3|24223.9|24203.9|24
1723450630000|2024-08-12 08:17:10|24226.4|24206.4|24217.1|24197.1|24226.4|24206.4|24213.9|24181.8|11
1723450640000|2024-08-12 08:17:20|24220|24200|24222.5|24202.5|24230|24202.5|24220|24187.5|3
1723450650000|2024-08-12 08:17:30|24225|24205|24203.6|24183.6|24229.6|24209.6|24203.6|24176.1|33
1723450660000|2024-08-12 08:17:40|24201.1|24181.1|24140.8|24120.8|24203|24181.1|24140.8|24117.6|57
1723450670000|2024-08-12 08:17:50|24134.3|24114.3|24202.6|24182.6|24229|24194.4|24118|24094|50
1723450680000|2024-08-12 08:18:00|24203|24183|24208.7|24188.7|24218.3|24188.7|24203|24173.3|1
1723450690000|2024-08-12 08:18:10|24210.8|24190.8|24208.3|24188.3|24210.8|24190.8|24208.3|24188.3|10
1723450700000|2024-08-12 08:18:20|24205.8|24185.8|24188.7|24168.7|24205.8|24185.8|24188.3|24168.3|4
1723450710000|2024-08-12 08:18:30|24188.3|24168.3|24173.7|24153.7|24188.3|24168.3|24173.7|24144|5
1723450720000|2024-08-12 08:18:40|24174|24154|24198.3|24158.3|24198.3|24165.8|24174|24154|7
1723450730000|2024-08-12 08:18:50|24190.8|24170.8|24221.9|24181.9|24236.2|24201.5|24190.8|24164|3
1723450740000|2024-08-12 08:19:00|24222.2|24182.2|24170.1|24150.1|24224.7|24191.5|24170.1|24149.1|19
1723450750000|2024-08-12 08:19:10|24168|24148|24112.6|24072.6|24178.7|24148|24112.6|24072.6|40
1723450760000|2024-08-12 08:19:20|24100.1|24080.1|24089|24029|24100.1|24080.1|24081.5|24029|28
1723450770000|2024-08-12 08:19:30|24067.6|24047.6|24040.9|24020.9|24099.8|24063|24040.9|24020.9|35
1723450780000|2024-08-12 08:19:40|24036.6|24016.6|24037.3|24017.3|24056.9|24026.6|24033.7|24011.9|10
1723450790000|2024-08-12 08:19:50|24038|24018|24003.7|23983.7|24048|24020.1|24002.3|23974.1|15
1723450800000|2024-08-12 08:20:00|23999.4|23979.4|24003|23963|24006.6|23979.4|23971.2|23931.2|48
1723450810000|2024-08-12 08:20:10|24005.5|23965.5|24071.2|24011.2|24071.2|24022.6|23964.8|23924.8|28
1723450820000|2024-08-12 08:20:20|24061.9|24021.9|24071.2|24031.2|24071.2|24031.2|24061.9|24021.9|5
1723450830000|2024-08-12 08:20:30|24071.6|24031.6|24106.9|24066.9|24106.9|24066.9|24059.8|24029.4|8
1723450840000|2024-08-12 08:20:40|24109|24069|24105.1|24085.1|24112.6|24085.1|24105.1|24066.2|11
1723450850000|2024-08-12 08:20:50|24107.3|24087.3|24129.4|24089.4|24129.4|24089.4|24107.3|24085.1|6
1723450860000|2024-08-12 08:21:00|24139.7|24079.7|24127.6|24067.6|24139.7|24089.4|24125.1|24065.1|3
1723450870000|2024-08-12 08:21:10|24129.7|24069.7|24121.5|24081.5|24129.7|24081.5|24121.5|24069.7|2
1723450880000|2024-08-12 08:21:20|24124|24084|24136.9|24096.9|24152.6|24107.2|24122.2|24084|12
1723450890000|2024-08-12 08:21:30|24127.2|24107.2|24145.8|24125.8|24156.1|24125.8|24121.5|24094.7|16
1723450900000|2024-08-12 08:21:40|24145.1|24125.1|24126.2|24106.2|24145.1|24125.1|24126.2|24106.2|5
1723450910000|2024-08-12 08:21:50|24124|24104|24155.4|24115.4|24155.4|24125.1|24121.5|24092.6|5
1723450920000|2024-08-12 08:22:00|24145.1|24125.1|24147.6|24127.6|24159.7|24129.4|24145.1|24114.7|5
1723450930000|2024-08-12 08:22:10|24145.5|24125.5|24130.8|24110.8|24155.1|24125.5|24130.8|24110.8|21
1723450940000|2024-08-12 08:22:20|24129|24109|24129.4|24109.4|24141.9|24112.2|24129|24099.7|3
1723450950000|2024-08-12 08:22:30|24129.7|24109.7|24144.4|24124.4|24162.2|24124.4|24129.7|24097.6|23
1723450960000|2024-08-12 08:22:40|24144|24124|24139|24099|24144.4|24124.4|24133.7|24099|11
1723450970000|2024-08-12 08:22:50|24128.7|24108.7|24168.6|24148.6|24177.6|24148.6|24128.7|24094|5
1723450980000|2024-08-12 08:23:00|24170.8|24150.8|24170.8|24150.8|24180.1|24150.8|24165.1|24134.7|3
1723450990000|2024-08-12 08:23:10|24177.2|24157.2|24180.1|24160.1|24201.1|24168.6|24177.2|24152.6|19
1723451000000|2024-08-12 08:23:20|24179.7|24159.7|24173.6|24153.6|24179.7|24159.7|24173.3|24153.3|6
1723451010000|2024-08-12 08:23:30|24175.4|24155.4|24178.6|24158.6|24178.6|24158.6|24172.9|24152.9|4
1723451020000|2024-08-12 08:23:40|24193.3|24153.3|24147.6|24127.6|24193.3|24160.4|24147.6|24127.6|6
1723451030000|2024-08-12 08:23:50|24147.2|24127.2|24137.2|24117.2|24149.7|24129.7|24137.2|24117.2|7
1723451040000|2024-08-12 08:24:00|24135.1|24115.1|24121.5|24101.5|24142.2|24122.2|24121.5|24101.2|8
1723451050000|2024-08-12 08:24:10|24119.4|24099.4|24151.9|24111.9|24155.1|24127.9|24119.4|24099.4|14
1723451060000|2024-08-12 08:24:20|24140.1|24120.1|24140.4|24120.4|24147.6|24120.4|24136.5|24106.9|9
1723451070000|2024-08-12 08:24:30|24142.6|24122.6|24144.4|24124.4|24152.6|24125.4|24142.6|24112.6|1
1723451080000|2024-08-12 08:24:40|24144|24124|24136.2|24116.2|24159.7|24134.4|24136.2|24116.2|8
1723451090000|2024-08-12 08:24:50|24125.5|24105.5|24104.4|24084.4|24125.5|24105.5|24104.4|24076.9|9
1723451100000|2024-08-12 08:25:00|24106.5|24086.5|24106.9|24086.9|24106.9|24086.9|24104.4|24084.4|1
1723451110000|2024-08-12 08:25:10|24107.2|24087.2|24106.5|24086.5|24109.4|24089.4|24106.5|24086.5|2
1723451120000|2024-08-12 08:25:20|24106.9|24086.9|24109|24089|24111.2|24091.2|24106.9|24086.9|0
1723451130000|2024-08-12 08:25:30|24108|24088|24123|24083|24128.3|24098.7|24096.5|24076.5|1
1723451140000|2024-08-12 08:25:40|24123.3|24083.3|24102.6|24082.6|24123.3|24085.9|24078.7|24049|12
1723451150000|2024-08-12 08:25:50|24107.2|24087.2|24129.4|24109.4|24139.7|24109.4|24107.2|24084.7|2
1723451160000|2024-08-12 08:26:00|24139.7|24099.7|24151.5|24111.5|24151.5|24116.5|24130.1|24099.7|1
1723451170000|2024-08-12 08:26:10|24142.6|24122.6|24148.3|24128.3|24149|24129|24142.6|24122.6|5
1723451180000|2024-08-12 08:26:20|24146.2|24126.2|24140.1|24120.1|24146.2|24126.2|24140.1|24120.1|2
1723451190000|2024-08-12 08:26:30|24142.2|24122.2|24164.7|24144.7|24164.7|24144.7|24142.2|24113.3|0
1723451200000|2024-08-12 08:26:40|24162.6|24142.6|24157.2|24137.2|24162.6|24142.6|24155.1|24135.1|3
1723451210000|2024-08-12 08:26:50|24163.6|24143.6|24162.9|24142.9|24177.6|24147.9|24162.9|24132.9|0
1723451220000|2024-08-12 08:27:00|24172.6|24132.6|24170.4|24130.4|24172.6|24132.6|24170.4|24130.4|0
1723451230000|2024-08-12 08:27:10|24172.6|24132.6|24175.4|24135.4|24175.4|24147.9|24160.8|24132.6|2
1723451240000|2024-08-12 08:27:20|24165.8|24145.8|24178.3|24138.3|24180.4|24150.8|24165.8|24138.3|0
1723451250000|2024-08-12 08:27:30|24180.4|24140.4|24180.4|24140.4|24180.4|24150.8|24167.9|24138.3|0
1723451260000|2024-08-12 08:27:40|24170.1|24150.1|24145.1|24125.1|24176.2|24150.1|24145.1|24125.1|4
1723451270000|2024-08-12 08:27:50|24142.9|24122.9|24127.6|24107.6|24144.7|24124.7|24127.6|24107.6|4
1723451280000|2024-08-12 08:28:00|24123.3|24103.3|24123.3|24103.3|24123.3|24103.3|24123.3|24103.3|1
1723451290000|2024-08-12 08:28:10|24122.9|24102.9|24125.1|24105.1|24135.4|24105.1|24120.8|24094.7|1
1723451300000|2024-08-12 08:28:20|24140.1|24100.1|24143.6|24123.6|24150.4|24123.6|24136.5|24090.4|1
1723451310000|2024-08-12 08:28:30|24154|24114|24146.5|24126.5|24154|24126.5|24146.5|24114|0
1723451320000|2024-08-12 08:28:40|24162.6|24122.6|24164.7|24124.7|24164.7|24134.4|24152.2|24122.6|1
1723451330000|2024-08-12 08:28:50|24169|24129|24169.7|24129.7|24169.7|24129.7|24169|24129|0
1723451340000|2024-08-12 08:29:00|24164.7|24124.7|24146.2|24106.2|24164.7|24134.4|24136.5|24106.2|1
1723451350000|2024-08-12 08:29:10|24144|24104|24127.2|24107.2|24144|24113.7|24127.2|24104|1
1723451360000|2024-08-12 08:29:20|24124.7|24104.7|24126.9|24106.9|24126.9|24106.9|24124.4|24104.4|2
1723451380000|2024-08-12 08:29:40|24129.4|24109.4|24139.7|24099.7|24139.7|24109.4|24129.4|24099.7|0
1723451390000|2024-08-12 08:29:50|24129.4|24109.4|24120.8|24100.8|24131.2|24109.4|24120.8|24091.2|7
1723451400000|2024-08-12 08:30:00|24120.5|24100.5|24120.8|24080.8|24129|24100.5|24096.5|24069|2
1723451410000|2024-08-12 08:30:10|24121.2|24081.2|24101.5|24081.5|24123.3|24086.5|24101.5|24081.2|1
1723451420000|2024-08-12 08:30:20|24101.9|24081.9|24115.4|24075.4|24115.4|24082.6|24101.9|24075.4|0
1723451430000|2024-08-12 08:30:30|24119.7|24079.7|24102.2|24082.2|24120.1|24084.4|24102.2|24079.7|5
1723451440000|2024-08-12 08:30:40|24107.6|24067.6|24097.2|24077.2|24107.6|24077.2|24097.2|24067.6|0
1723451450000|2024-08-12 08:30:50|24096.9|24076.9|24090.1|24070.1|24096.9|24076.9|24090.1|24070.1|1
1723451460000|2024-08-12 08:31:00|||||||||1
1723451470000|2024-08-12 08:31:10|24089.7|24069.7|24102.2|24082.2|24107.2|24082.9|24089.7|24062.6|3
1723451480000|2024-08-12 08:31:20|24101.9|24081.9|24109|24069|24109|24081.9|24099.4|24069|0
1723451490000|2024-08-12 08:31:30|24096.5|24076.5|24101.5|24061.5|24104|24076.5|24096.5|24061.5|3
1723451500000|2024-08-12 08:31:40|24104|24064|24097.2|24077.2|24104|24077.2|24094.4|24064|0
1723451510000|2024-08-12 08:31:50|24096.9|24076.9|24098.3|24078.3|24099.4|24079.4|24096.9|24076.9|1
1723451520000|2024-08-12 08:32:00|24098.7|24078.7|24121.9|24081.9|24121.9|24090.8|24098.3|24078.3|2
1723451530000|2024-08-12 08:32:10|24113.7|24093.7|24113.3|24093.3|24115.8|24095.8|24113.3|24093.3|1
1723451540000|2024-08-12 08:32:20|24111.2|24091.2|24107.6|24087.6|24111.2|24091.2|24107.6|24087.6|3
1723451550000|2024-08-12 08:32:30|24103.3|24083.3|24103|24083|24110.5|24083.3|24098|24067.6|3
1723451560000|2024-08-12 08:32:40|24098|24078|24098|24078|24098|24078|24098|24078|0
1723451570000|2024-08-12 08:32:50|24095.8|24075.8|24088.3|24068.3|24103.3|24075.8|24088.3|24061.2|4
1723451580000|2024-08-12 08:33:00|24088|24068|24118.3|24098.3|24118.3|24098.3|24088|24068|8
1723451590000|2024-08-12 08:33:10|24120.5|24100.5|24130.1|24110.1|24130.1|24110.1|24120.5|24100.5|0
1723451600000|2024-08-12 08:33:20|24134.4|24114.4|24140.8|24120.8|24151.2|24126.9|24134.4|24111.2|3
1723451610000|2024-08-12 08:33:30|24136.5|24116.5|24123.7|24103.7|24136.5|24116.5|24123.7|24094|0
1723451620000|2024-08-12 08:33:40|24122.2|24102.2|24129|24109|24129|24109|24121.9|24101.9|2
1723451630000|2024-08-12 08:33:50|24129.4|24109.4|24151.5|24131.5|24156.9|24131.5|24129.4|24109.4|5
1723451640000|2024-08-12 08:34:00|24151.9|24131.9|24156.9|24116.9|24156.9|24131.9|24151.9|24116.9|0
1723451650000|2024-08-12 08:34:10|24149.4|24129.4|24181.9|24141.9|24181.9|24147.2|24149.4|24129.4|2
1723451660000|2024-08-12 08:34:20|24179.4|24139.4|24173.7|24133.7|24189|24146.5|24166.5|24129|4
1723451670000|2024-08-12 08:34:30|24158.7|24138.7|24156.5|24136.5|24166.1|24143.7|24156.5|24126.1|2
1723451680000|2024-08-12 08:34:40|24158.6|24138.6|24158.6|24138.6|24158.6|24138.6|24158.6|24138.6|0
1723451700000|2024-08-12 08:35:00|24159.4|24139.4|24176.1|24136.1|24176.1|24139.4|24159.4|24131.9|0
1723451710000|2024-08-12 08:35:10|24174|24134|24160.8|24140.8|24174|24141.5|24159|24129|2
1723451720000|2024-08-12 08:35:20|24161.5|24141.5|24161.5|24141.5|24161.5|24141.5|24161.5|24141.5|0
1723451730000|2024-08-12 08:35:30|24164.4|24144.4|24161.9|24141.9|24181.1|24151.5|24161.9|24141.1|3
1723451750000|2024-08-12 08:35:50|24161.8|24141.8|24164|24144|24164|24144|24161.5|24141.5|1
1723451760000|2024-08-12 08:36:00|24161.5|24141.5|24157.9|24137.9|24167.6|24141.5|24157.9|24127.6|2
1723451770000|2024-08-12 08:36:10|24155.4|24135.4|24151.1|24131.1|24155.4|24135.4|24151.1|24131.1|0
1723451780000|2024-08-12 08:36:20|24149|24129|24155.4|24135.4|24155.4|24135.4|24149|24129|6
1723451790000|2024-08-12 08:36:30|24156.5|24136.5|24180.8|24160.8|24180.8|24160.8|24156.5|24136.5|10
1723451800000|2024-08-12 08:36:40|24180.4|24160.4|24181.1|24161.1|24193.3|24162.6|24177.9|24151.1|2
1723451810000|2024-08-12 08:36:50|24180.8|24160.8|24183.3|24143.3|24185.4|24160.8|24168.3|24143.3|9
1723451820000|2024-08-12 08:37:00|24184|24144|24199.3|24179.3|24199.7|24179.7|24180.8|24144|13
1723451830000|2024-08-12 08:37:10|24201.8|24181.8|24195.8|24175.8|24201.8|24181.8|24195.8|24175.8|8
1723451840000|2024-08-12 08:37:20|24188.6|24168.6|24186.5|24166.5|24199.7|24169.3|24186.5|24157.5|34
1723451850000|2024-08-12 08:37:30|24186.1|24166.1|24168.6|24148.6|24186.1|24166.1|24167.9|24140.4|14
1723451860000|2024-08-12 08:37:40|24169|24149|24156.1|24136.1|24175.8|24155.8|24156.1|24130.4|20
1723451870000|2024-08-12 08:37:50|||||||||2
1723451880000|2024-08-12 08:38:00|24155.8|24135.8|24120.4|24100.4|24155.8|24135.8|24120.1|24100.1|6
1723451890000|2024-08-12 08:38:10|24118.3|24098.3|24133.3|24093.3|24133.3|24098.3|24118.3|24093.3|5
1723451900000|2024-08-12 08:38:20|24125.8|24105.8|24121.1|24101.1|24125.8|24105.8|24121.1|24101.1|1
1723451910000|2024-08-12 08:38:30|24104.7|24084.7|24104.7|24084.7|24104.7|24084.7|24104.7|24084.7|1
1723451920000|2024-08-12 08:38:40|24101.8|24081.8|24104|24084|24104|24084|24101.5|24081.5|0
1723451930000|2024-08-12 08:38:50|24104.3|24084.3|24131.5|24111.5|24131.5|24111.5|24104.3|24084.3|0
1723451940000|2024-08-12 08:39:00|24135.8|24115.8|24127.9|24107.9|24136.1|24116.1|24127.9|24107.9|4
1723451950000|2024-08-12 08:39:10|24137.6|24097.6|24134|24094|24137.6|24103.6|24120.8|24094|0
1723451960000|2024-08-12 08:39:20|24136.1|24096.1|24132.2|24112.2|24141.8|24112.2|24129.3|24096.1|25
1723451970000|2024-08-12 08:39:30|24136.5|24116.5|24149.3|24129.3|24151.1|24129.3|24136.5|24111.1|0
1723451980000|2024-08-12 08:39:40|24161.8|24121.8|24162.2|24122.2|24162.2|24122.2|24161.8|24121.8|0
1723451990000|2024-08-12 08:39:50|24164.3|24124.3|24141.2|24121.2|24164.3|24124.3|24141.2|24121.2|12
1723452000000|2024-08-12 08:40:00|24136.9|24116.9|24147.2|24127.2|24155.4|24127.2|24129.7|24109.7|5
1723452010000|2024-08-12 08:40:10|24157.6|24117.6|24145.1|24125.1|24159.7|24130.1|24145.1|24117.6|11
1723452020000|2024-08-12 08:40:20|24149.4|24129.4|24159|24119|24159|24129.4|24149.4|24119|0
1723452030000|2024-08-12 08:40:30|24156.9|24116.9|24154|24114|24159|24129.4|24149.4|24112.6|17
1723452040000|2024-08-12 08:40:40|24151.9|24111.9|24154.4|24114.4|24154.7|24124.4|24144.4|24111.9|6
1723452050000|2024-08-12 08:40:50|24154|24114|24149.4|24109.4|24154|24114|24149.4|24109.4|2
1723452060000|2024-08-12 08:41:00|24147.2|24107.2|24144.7|24104.7|24149.7|24109.7|24144.7|24104.7|2
1723452070000|2024-08-12 08:41:10|24134.4|24114.4|24134.4|24114.4|24134.4|24114.4|24134|24114|0
1723452080000|2024-08-12 08:41:20|24134|24114|24175.5|24135.5|24176.2|24146.5|24134|24114|8
1723452090000|2024-08-12 08:41:30|24173.3|24133.3|24145.8|24105.8|24173.3|24138.3|24145.8|24096.2|3
1723452100000|2024-08-12 08:41:40|24148.7|24128.7|24161.2|24141.2|24161.2|24141.2|24148.7|24128.7|3
1723452110000|2024-08-12 08:41:50|24170.1|24150.1|24169.7|24149.7|24174.4|24154.4|24169.7|24149.7|11
1723452120000|2024-08-12 08:42:00|24167.6|24147.6|24164.7|24144.7|24167.6|24147.6|24163.7|24143.7|7
1723452130000|2024-08-12 08:42:10|24169|24149|24169|24149|24169|24149|24169|24149|4
1723452140000|2024-08-12 08:42:20|24169.7|24149.7|24171.5|24151.5|24171.9|24151.9|24169.7|24149.7|0
1723452150000|2024-08-12 08:42:30|24169|24149|24169|24149|24169|24149|24169|24149|1
1723452160000|2024-08-12 08:42:40|24167.9|24147.9|24167.9|24147.9|24167.9|24147.9|24167.9|24147.9|0
1723452170000|2024-08-12 08:42:50|24165.8|24145.8|24163.7|24143.7|24165.8|24145.8|24163.7|24143.7|2
1723452180000|2024-08-12 08:43:00|24158.7|24138.7|24164.4|24144.4|24164.4|24144.4|24158.3|24138.3|3
1723452200000|2024-08-12 08:43:20|24166.5|24146.5|24165.4|24125.4|24172.6|24146.5|24163.6|24125.4|5
1723452210000|2024-08-12 08:43:30|24148.6|24128.6|24159|24119|24159|24128.6|24148.6|24116.1|1
1723452220000|2024-08-12 08:43:40|24152.9|24132.9|24187.2|24167.2|24187.2|24167.2|24152.9|24132.9|11
1723452230000|2024-08-12 08:43:50|24184.4|24164.4|24184.4|24164.4|24184.4|24164.4|24181.9|24161.9|1
1723452240000|2024-08-12 08:44:00|24184.7|24164.7|24168.6|24148.6|24186.9|24166.9|24168.6|24148.6|2
1723452250000|2024-08-12 08:44:10|24176.5|24156.5|24179.4|24159.4|24181.9|24161.9|24176.5|24156.5|15
1723452260000|2024-08-12 08:44:20|24171.5|24151.5|24163.6|24143.6|24171.5|24151.5|24163.6|24143.6|9
1723452270000|2024-08-12 08:44:30|24164.3|24144.3|24197.2|24157.2|24197.2|24157.2|24164.3|24144.3|19
1723452280000|2024-08-12 08:44:40|24199.3|24159.3|24199.3|24159.3|24199.3|24159.3|24199.3|24159.3|0
1723452290000|2024-08-12 08:44:50|24199|24179|24208.6|24188.6|24242.2|24204.3|24199|24179|26
1723452300000|2024-08-12 08:45:00|24204|24184|24221.5|24201.5|24247.2|24205.8|24204|24167.9|40
1723452310000|2024-08-12 08:45:10|24219.7|24199.7|24219.3|24199.3|24227.2|24207.2|24219.3|24199.3|8
1723452320000|2024-08-12 08:45:20|24219.7|24199.7|24216.5|24196.5|24219.7|24199.7|24216.5|24196.5|0
1723452330000|2024-08-12 08:45:30|24229|24189|24235.8|24195.8|24235.8|24195.8|24229|24189|24
1723452340000|2024-08-12 08:45:40|24227.2|24207.2|24232.5|24212.5|24232.5|24212.5|24227.2|24207.2|0
1723452350000|2024-08-12 08:45:50|24237.2|24217.2|24286.1|24266.1|24294.7|24266.1|24237.2|24217.2|37
1723452360000|2024-08-12 08:46:00|24285.4|24265.4|24245.8|24225.8|24285.4|24265.4|24245.4|24225.4|13
1723452370000|2024-08-12 08:46:10|24245.4|24225.4|24263.3|24243.3|24263.3|24243.3|24245.4|24225.4|4
1723452380000|2024-08-12 08:46:20|24261.1|24241.1|24280.8|24260.8|24294|24261.1|24261.1|24227.5|13
1723452390000|2024-08-12 08:46:30|24275.1|24255.1|24280.1|24260.1|24284.7|24260.1|24268.3|24244.7|21
1723452400000|2024-08-12 08:46:40|24277.9|24257.9|24315.8|24295.8|24315.8|24295.8|24277.9|24250.4|3
1723452410000|2024-08-12 08:46:50|24315.4|24295.4|24313.3|24293.3|24322.6|24295.4|24310.1|24282.6|10
1723452420000|2024-08-12 08:47:00|24315.4|24295.4|24317.9|24297.9|24320.1|24300.1|24315.4|24295.4|7
1723452430000|2024-08-12 08:47:10|24320.1|24300.1|24335.4|24315.4|24335.4|24315.4|24317.6|24297.6|7
1723452440000|2024-08-12 08:47:20|24335.8|24315.8|24324.7|24304.7|24338.3|24318.3|24320.1|24292.6|8
1723452450000|2024-08-12 08:47:30|24321.9|24301.9|24317.6|24297.6|24321.9|24301.9|24317.6|24297.6|0
1723452460000|2024-08-12 08:47:40|24315.4|24295.4|24312.9|24292.9|24315.4|24295.4|24312.9|24292.9|0
1723452470000|2024-08-12 08:47:50|24312.6|24292.6|24304.4|24284.4|24312.6|24292.6|24304.4|24284.4|3
1723452480000|2024-08-12 08:48:00|24302.2|24282.2|24307.2|24287.2|24307.2|24287.2|24302.2|24282.2|4
1723452490000|2024-08-12 08:48:10|24305.8|24285.8|24310.1|24290.1|24310.1|24290.1|24305.8|24285.8|2
1723452500000|2024-08-12 08:48:20|24317.9|24297.9|24342.6|24302.6|24342.6|24307.9|24317.9|24297.9|10
1723452510000|2024-08-12 08:48:30|24332.6|24312.6|24322.2|24302.2|24334.7|24312.6|24322.2|24294.7|4
1723452520000|2024-08-12 08:48:40|24322.6|24302.6|24337.9|24317.9|24342.9|24322.9|24322.2|24302.2|4
1723452530000|2024-08-12 08:48:50|24337.2|24317.2|24327.6|24307.6|24337.2|24317.2|24327.6|24307.6|1
1723452540000|2024-08-12 08:49:00|24325.4|24305.4|24327.6|24307.6|24327.6|24307.6|24320.4|24300.4|10
1723452550000|2024-08-12 08:49:10|24345.1|24305.1|24322.9|24302.9|24345.1|24315.1|24322.9|24302.9|5
1723452560000|2024-08-12 08:49:20|24319.4|24299.4|24326.9|24306.9|24326.9|24306.9|24319.4|24299.4|4
1723452570000|2024-08-12 08:49:30|24348.3|24288.3|24347.6|24307.6|24348.3|24317.9|24335.8|24288.3|0
1723452580000|2024-08-12 08:49:40|24337.9|24317.9|24340.1|24320.1|24340.1|24320.1|24337.9|24317.9|0
1723452590000|2024-08-12 08:49:50|24350.4|24310.4|24357.9|24337.9|24357.9|24337.9|24346.1|24310.4|3
1723452600000|2024-08-12 08:50:00|24367.2|24347.2|24356.9|24336.9|24376.5|24350.1|24356.9|24336.5|10
1723452610000|2024-08-12 08:50:10|24359.4|24339.4|24358.7|24338.7|24383.7|24363.7|24358.7|24338.7|10
1723452620000|2024-08-12 08:50:20|24356.5|24336.5|24330.8|24310.8|24364|24336.5|24330.8|24304|66
1723452630000|2024-08-12 08:50:30|24331.2|24311.2|24340.1|24320.1|24354.8|24320.1|24330.5|24294.8|5
1723452640000|2024-08-12 08:50:40|24349.8|24309.8|24349.7|24329.7|24349.8|24329.7|24340.1|24309.8|0
1723452650000|2024-08-12 08:50:50|24351.9|24331.9|24354|24334|24359.4|24339.4|24351.9|24331.9|2
1723452660000|2024-08-12 08:51:00|24356.5|24336.5|24368.3|24348.3|24368.3|24348.3|24356.5|24336.5|1
1723452670000|2024-08-12 08:51:10|24373|24353|24367.6|24347.6|24373|24353|24367.6|24347.6|1
1723452680000|2024-08-12 08:51:20|24367.2|24347.2|24365.1|24345.1|24374.7|24347.2|24365.1|24334.7|3
1723452690000|2024-08-12 08:51:30|24367.2|24347.2|24366.9|24346.9|24367.2|24347.2|24362.2|24342.2|2
1723452710000|2024-08-12 08:51:50|24364|24344|24364|24344|24364|24344|24364|24344|4
1723452720000|2024-08-12 08:52:00|24345.1|24325.1|24332.6|24312.6|24345.1|24325.1|24332.6|24312.6|2
1723452730000|2024-08-12 08:52:10|24316.9|24296.9|24312.2|24292.2|24316.9|24296.9|24312.2|24292.2|8
1723452740000|2024-08-12 08:52:20|24316.9|24296.9|24316.5|24296.5|24316.9|24296.9|24316.5|24296.5|0
1723452750000|2024-08-12 08:52:30|24312.2|24292.2|24312.2|24292.2|24312.2|24292.2|24312.2|24292.2|0
1723452760000|2024-08-12 08:52:40|24312.6|24292.6|24311.9|24291.9|24314.7|24294.7|24311.9|24291.9|5
1723452770000|2024-08-12 08:52:50|24314|24294|24311.5|24291.5|24314|24294|24311.5|24291.5|0
1723452780000|2024-08-12 08:53:00|24313.7|24293.7|24313.7|24293.7|24313.7|24293.7|24313.7|24293.7|1
1723452800000|2024-08-12 08:53:20|24314|24294|24319|24299|24319|24299|24314|24294|0
1723452810000|2024-08-12 08:53:30|24316.5|24296.5|24313.3|24293.3|24316.5|24296.5|24310.8|24290.8|13
1723452820000|2024-08-12 08:53:40|24313|24293|24310.8|24290.8|24313|24293|24310.8|24290.8|0
1723452830000|2024-08-12 08:53:50|24313|24293|24330.1|24310.1|24330.1|24310.1|24313|24293|2
1723452840000|2024-08-12 08:54:00|24344.8|24304.8|24335.1|24315.1|24344.8|24315.1|24330.1|24304.8|2
1723452850000|2024-08-12 08:54:10|24336.2|24316.2|24336.5|24316.5|24339|24319|24336.2|24316.2|10
1723452870000|2024-08-12 08:54:30|24336.2|24316.2|24336.5|24316.5|24336.5|24316.5|24336.2|24316.2|0
1723452880000|2024-08-12 08:54:40|24336.2|24316.2|24335.8|24315.8|24336.5|24316.5|24335.8|24315.8|0
1723452890000|2024-08-12 08:54:50|24333.7|24313.7|24334|24314|24335.8|24315.8|24333.7|24313.7|0
1723452900000|2024-08-12 08:55:00|24333.7|24313.7|24331.2|24311.2|24333.7|24313.7|24331.2|24311.2|1
1723452910000|2024-08-12 08:55:10|24340.5|24300.5|24327.6|24307.6|24340.5|24310.1|24327.6|24300.1|36
1723452920000|2024-08-12 08:55:20|24325.1|24305.1|24325.1|24305.1|24327.6|24307.6|24325.1|24305.1|0
1723452930000|2024-08-12 08:55:30|24320.8|24300.8|24323.3|24303.3|24323.3|24303.3|24320.8|24300.8|0
1723452940000|2024-08-12 08:55:40|24319|24299|24315.1|24295.1|24319|24299|24314.8|24294.8|3
1723452950000|2024-08-12 08:55:50|24314.8|24294.8|24315.1|24295.1|24315.5|24295.5|24312.6|24292.6|1
1723452960000|2024-08-12 08:56:00|24313.3|24293.3|24313.3|24293.3|24313.3|24293.3|24313.3|24293.3|0
1723452970000|2024-08-12 08:56:10|24316.5|24296.5|24317.2|24297.2|24317.2|24297.2|24316.5|24296.5|5
1723452980000|2024-08-12 08:56:20|24316.9|24296.9|24316.9|24296.9|24316.9|24296.9|24316.9|24296.9|0
1723452990000|2024-08-12 08:56:30|24317.2|24297.2|24329|24309|24329|24309|24316.9|24296.9|12
1723453000000|2024-08-12 08:56:40|24329.4|24309.4|24339.4|24319.4|24339.4|24319.4|24329.4|24309.4|0
1723453010000|2024-08-12 08:56:50|24341.5|24321.5|24339.4|24319.4|24341.5|24321.5|24339.4|24319.4|1
1723453020000|2024-08-12 08:57:00|24339.7|24319.7|24342.2|24322.2|24351.9|24322.2|24334.4|24311.9|4
1723453030000|2024-08-12 08:57:10|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|2
1723453040000|2024-08-12 08:57:20|24341.5|24321.5|24336.5|24316.5|24341.5|24321.5|24336.5|24316.5|0
1723453050000|2024-08-12 08:57:30|24336.9|24316.9|24339|24319|24339|24319|24336.9|24316.9|1
1723453060000|2024-08-12 08:57:40|24338.7|24318.7|24346.5|24326.5|24346.5|24326.5|24336.5|24316.5|3
1723453070000|2024-08-12 08:57:50|24347.2|24327.2|24371.2|24351.2|24371.2|24351.2|24347.2|24326.2|1
1723453080000|2024-08-12 08:58:00|24370.8|24350.8|24383.3|24343.3|24383.3|24350.8|24370.8|24343.3|1
1723453090000|2024-08-12 08:58:10|24373.7|24353.7|24373.7|24353.7|24373.7|24353.7|24373.7|24353.7|0
1723453100000|2024-08-12 08:58:20|24376.5|24356.5|24379.4|24359.4|24379.7|24359.7|24376.5|24356.5|0
1723453110000|2024-08-12 08:58:30|24376.9|24356.9|24369.4|24349.4|24376.9|24356.9|24369.4|24349.4|2
1723453120000|2024-08-12 08:58:40|24381.9|24341.9|24373.7|24353.7|24384|24353.7|24373.7|24341.9|6
1723453130000|2024-08-12 08:58:50|24371.5|24351.5|24359.4|24339.4|24374|24351.5|24359.4|24334|0
1723453140000|2024-08-12 08:59:00|24367.2|24347.2|24366.9|24346.9|24369.4|24349.4|24366.9|24346.9|3
1723453150000|2024-08-12 08:59:10|24367.2|24347.2|24369.4|24349.4|24369.4|24349.4|24367.2|24347.2|1
1723453160000|2024-08-12 08:59:20|24369|24349|24366.9|24346.9|24369|24349|24366.9|24346.9|1
1723453170000|2024-08-12 08:59:30|24371.9|24351.9|24372.2|24352.2|24372.2|24352.2|24371.9|24351.9|3
1723453180000|2024-08-12 08:59:40|24371.9|24351.9|24371.9|24351.9|24371.9|24351.9|24371.9|24351.9|0
1723453190000|2024-08-12 08:59:50|24374|24354|24391.2|24351.2|24391.2|24361.9|24374|24351.2|15
1723453200000|2024-08-12 09:00:00|24389|24349|24383.7|24363.7|24389|24363.7|24372.2|24349|4
1723453210000|2024-08-12 09:00:10|24386.2|24366.2|24386.2|24366.2|24386.2|24366.2|24386.2|24366.2|4
1723453220000|2024-08-12 09:00:20|24386.5|24366.5|24386.5|24366.5|24386.5|24366.5|24386.5|24366.5|0
1723453230000|2024-08-12 09:00:30|24386.2|24366.2|24389|24369|24389|24369|24386.2|24366.2|9
1723453240000|2024-08-12 09:00:40|24386.2|24366.2|24388.7|24368.7|24390.8|24370.8|24386.2|24366.2|1
1723453250000|2024-08-12 09:00:50|||||||||3
1723453260000|2024-08-12 09:01:00|24386.2|24366.2|24386.2|24366.2|24386.2|24366.2|24386.2|24366.2|1
1723453270000|2024-08-12 09:01:10|24386.9|24366.9|24389|24369|24389|24369|24386.9|24366.9|0
1723453280000|2024-08-12 09:01:20|24389.4|24369.4|24409|24389|24409|24389|24389.4|24369.4|9
1723453290000|2024-08-12 09:01:30|24409.7|24389.7|24414.4|24394.4|24414.4|24394.4|24409.7|24389.7|1
1723453300000|2024-08-12 09:01:40|24416.5|24396.5|24424|24404|24424|24404|24416.5|24396.5|0
1723453310000|2024-08-12 09:01:50|24421.9|24401.9|24423.7|24403.7|24433.3|24409|24421.9|24393.3|2
1723453320000|2024-08-12 09:02:00|24426.2|24406.2|24428.7|24408.7|24428.7|24408.7|24426.2|24406.2|2
1723453330000|2024-08-12 09:02:10|24434.4|24414.4|24439.4|24419.4|24449|24421.5|24434.4|24406.9|2
1723453340000|2024-08-12 09:02:20|24444.4|24424.4|24444.4|24424.4|24444.4|24424.4|24444.4|24424.4|1
1723453350000|2024-08-12 09:02:30|24444|24424|24453.3|24433.3|24460.4|24433.3|24441.9|24420.4|7
1723453360000|2024-08-12 09:02:40|24453.6|24433.6|24455.8|24435.8|24455.8|24435.8|24453.6|24433.6|0
1723453370000|2024-08-12 09:02:50|24459.4|24439.4|24489.4|24469.4|24490.4|24469.4|24459.4|24439.4|8
1723453380000|2024-08-12 09:03:00|24499.7|24459.7|24489.4|24469.4|24501.9|24472.2|24489.4|24459.7|8
1723453390000|2024-08-12 09:03:10|24499|24459|24492.2|24472.2|24501.2|24472.2|24487.2|24456.9|6
1723453400000|2024-08-12 09:03:20|24491.5|24471.5|24508.3|24488.3|24508.3|24488.3|24491.5|24471.5|14
1723453410000|2024-08-12 09:03:30|24508.7|24488.7|24509|24489|24509.7|24489.7|24508.7|24488.7|11
1723453420000|2024-08-12 09:03:40|24508.7|24488.7|24503.7|24483.7|24518.7|24488.7|24496.9|24469|14
1723453430000|2024-08-12 09:03:50|24513.3|24473.3|24503.6|24483.6|24513.3|24483.6|24501.5|24470.8|3
1723453440000|2024-08-12 09:04:00|24501.5|24481.5|24501.9|24481.9|24501.9|24481.9|24501.5|24481.5|37
1723453450000|2024-08-12 09:04:10|||||||||1
1723453460000|2024-08-12 09:04:20|24501.5|24481.5|24499.4|24479.4|24501.5|24481.5|24499.4|24479.4|0
1723453470000|2024-08-12 09:04:30|24501.5|24481.5|24501.5|24481.5|24501.5|24481.5|24501.5|24481.5|0
1723453480000|2024-08-12 09:04:40|||||||||1
1723453490000|2024-08-12 09:04:50|24501.8|24481.8|24506.1|24486.1|24506.5|24486.5|24501.8|24481.8|4
1723453500000|2024-08-12 09:05:00|24506.5|24486.5|24509|24489|24509|24489|24506.1|24486.1|2
1723453510000|2024-08-12 09:05:10|24511.1|24491.1|24511.8|24491.8|24511.8|24491.8|24511.1|24491.1|1
1723453520000|2024-08-12 09:05:20|24524.7|24504.7|24515.4|24495.4|24527.9|24507.9|24515.4|24495.4|41
1723453530000|2024-08-12 09:05:30|24515.1|24495.1|24421.1|24401.1|24518.7|24495.1|24417.9|24390.8|35
1723453540000|2024-08-12 09:05:40|24427.6|24407.6|24387.2|24367.2|24447.9|24427.9|24371.9|24349|91
1723453550000|2024-08-12 09:05:50|24386.9|24366.9|24404.7|24364.7|24404.7|24370.1|24386.9|24364.7|10
1723453560000|2024-08-12 09:06:00|24406.9|24366.9|24383.7|24363.7|24409.4|24379.4|24383.4|24363.4|71
1723453570000|2024-08-12 09:06:10|24384.1|24364.1|24404.8|24364.8|24404.8|24365.1|24379.8|24359.8|7
1723453580000|2024-08-12 09:06:20|24397.3|24377.3|24402.3|24382.3|24414.8|24382.3|24397.3|24367.6|8
1723453600000|2024-08-12 09:06:40|24407.3|24387.3|24415.1|24395.1|24415.1|24395.1|24407.3|24387.3|2
1723453610000|2024-08-12 09:06:50|24414.8|24394.8|24413|24393|24420.1|24394.8|24410.1|24379.8|1
1723453620000|2024-08-12 09:07:00|24413.3|24393.3|24392.3|24372.3|24418|24398|24392.3|24372.3|6
1723453630000|2024-08-12 09:07:10|24388|24368|24390.5|24350.5|24390.5|24368|24379.8|24350.5|18
1723453640000|2024-08-12 09:07:20|24401.2|24341.2|24395.1|24375.1|24401.2|24375.1|24390.8|24341.2|1
1723453650000|2024-08-12 09:07:30|24394.8|24374.8|24394.8|24374.8|24394.8|24374.8|24394.8|24374.8|0
1723453670000|2024-08-12 09:07:50|24392.3|24372.3|24414.8|24374.8|24414.8|24374.8|24392.3|24369.8|0
1723453680000|2024-08-12 09:08:00|24407.3|24387.3|24409.8|24389.8|24409.8|24389.8|24407.3|24387.3|0
1723453690000|2024-08-12 09:08:10|24410.8|24390.8|24417.3|24397.3|24417.3|24397.3|24410.8|24390.8|1
1723453700000|2024-08-12 09:08:20|24427.6|24387.6|24416.6|24396.6|24427.6|24401.9|24416.6|24387.3|0
1723453710000|2024-08-12 09:08:30|24412.3|24392.3|24382.3|24362.3|24412.3|24392.3|24382.3|24362.3|10
1723453720000|2024-08-12 09:08:40|24379.8|24359.8|24358|24338|24379.8|24359.8|24358|24329.8|3
1723453730000|2024-08-12 09:08:50|24368.3|24328.3|24385.5|24345.5|24385.5|24345.5|24363.3|24328.3|2
1723453740000|2024-08-12 09:09:00|24389.8|24349.8|24350.5|24330.5|24389.8|24357.3|24350.5|24330.5|8
1723453750000|2024-08-12 09:09:10|24341.5|24301.5|24333.3|24293.3|24343.3|24313|24328.3|24293.3|9
1723453760000|2024-08-12 09:09:20|24323|24303|24330.8|24310.8|24345.5|24310.8|24321.5|24301.5|2
1723453770000|2024-08-12 09:09:30|24333|24313|24345.5|24305.5|24345.5|24313|24333|24305.5|3
1723453780000|2024-08-12 09:09:40|24335.1|24315.1|24340.1|24320.1|24340.1|24320.1|24335.1|24315.1|1
1723453790000|2024-08-12 09:09:50|24330.9|24310.9|24318.7|24298.7|24330.9|24310.9|24318.4|24298.4|55
1723453800000|2024-08-12 09:10:00|24320.9|24300.9|24324.8|24304.8|24324.8|24304.8|24320.9|24300.9|10
1723453810000|2024-08-12 09:10:10|24327|24307|24353.7|24333.7|24353.7|24333.7|24327|24304.8|60
1723453820000|2024-08-12 09:10:20|24356.2|24336.2|24364.1|24304.1|24364.1|24336.2|24355.9|24304.1|4
1723453830000|2024-08-12 09:10:30|24352.7|24312.7|24341.6|24301.6|24354.1|24318|24331.6|24301.6|33
1723453840000|2024-08-12 09:10:40|24341.9|24301.9|24354.1|24314.1|24354.1|24319.1|24332.3|24301.9|6
1723453850000|2024-08-12 09:10:50|24353.4|24313.4|24338|24318|24353.4|24319.1|24329.1|24303.4|4
1723453860000|2024-08-12 09:11:00|24338.4|24318.4|24358.4|24318.4|24358.4|24328|24338.4|24318.4|4
1723453870000|2024-08-12 09:11:10|24348.7|24328.7|24369.1|24329.1|24369.1|24339.4|24348.7|24321.2|21
1723453880000|2024-08-12 09:11:20|||||||||1
1723453890000|2024-08-12 09:11:30|24359.4|24339.4|24371.9|24351.9|24374.1|24354.1|24359.4|24339.4|6
1723453900000|2024-08-12 09:11:40|24374.4|24354.4|24384.1|24364.1|24386.2|24366.2|24374.4|24354.4|3
1723453910000|2024-08-12 09:11:50|24386.2|24366.2|24391.6|24371.6|24391.6|24371.6|24384.1|24364.1|21
1723453920000|2024-08-12 09:12:00|24398.7|24378.7|24405.1|24385.1|24424.1|24387.3|24398.7|24364.1|2
1723453930000|2024-08-12 09:12:10|24405.8|24385.8|24417.6|24377.6|24417.6|24388|24405.8|24377.6|4
1723453940000|2024-08-12 09:12:20|24405.1|24385.1|24412.3|24392.3|24412.3|24392.3|24405.1|24385.1|3
1723453950000|2024-08-12 09:12:30|24411.9|24391.9|24421.2|24381.2|24421.2|24391.9|24411.9|24381.2|4
1723453960000|2024-08-12 09:12:40|24408|24388|24404.4|24384.4|24408|24388|24404.4|24384.4|6
1723453970000|2024-08-12 09:12:50|24405.1|24385.1|24417.3|24397.3|24417.3|24397.3|24405.1|24385.1|2
1723453980000|2024-08-12 09:13:00|24421.6|24401.6|24446.6|24426.6|24446.9|24426.9|24421.6|24401.6|2
1723453990000|2024-08-12 09:13:10|24445.8|24425.8|24446.2|24426.2|24446.2|24426.2|24444.1|24424.1|1
1723454000000|2024-08-12 09:13:20|24449.4|24429.4|24450.8|24430.8|24461.2|24436.6|24449.4|24421.2|7
1723454010000|2024-08-12 09:13:30|24451.5|24431.5|24483|24463|24483|24463|24451.5|24431.5|18
1723454020000|2024-08-12 09:13:40|24483.3|24463.3|24480.5|24460.5|24483.3|24463.3|24480.5|24460.5|1
1723454030000|2024-08-12 09:13:50|24478|24458|24485.5|24465.5|24488.3|24465.5|24478|24448.3|3
1723454040000|2024-08-12 09:14:00|24485.1|24465.1|24482.3|24462.3|24485.1|24465.1|24480.8|24460.8|3
1723454050000|2024-08-12 09:14:10|24478|24458|24473.7|24453.7|24478|24458|24473.7|24453.7|0
1723454060000|2024-08-12 09:14:20|24483.3|24443.3|24483.3|24443.3|24483.3|24443.3|24483.3|24443.3|0
1723454070000|2024-08-12 09:14:30|24481.2|24441.2|24468.7|24448.7|24481.2|24450.5|24465.5|24438.3|6
1723454080000|2024-08-12 09:14:40|24473|24453|24473.3|24453.3|24473.3|24453.3|24473|24453|0
1723454090000|2024-08-12 09:14:50|24475.5|24455.5|24491.2|24471.2|24491.2|24471.2|24475.5|24455.5|11
1723454100000|2024-08-12 09:15:00|24491.5|24471.5|24509.7|24489.7|24524.7|24495.1|24491.5|24470.5|1
1723454110000|2024-08-12 09:15:10|24520.5|24480.5|24522.2|24502.2|24524.7|24502.2|24515.8|24480.5|6
1723454120000|2024-08-12 09:15:20|24524.7|24504.7|24557.6|24537.6|24557.6|24537.6|24524.7|24497.6|7
1723454130000|2024-08-12 09:15:30|24559|24539|24562.2|24542.2|24567.2|24547.2|24559|24539|5
1723454140000|2024-08-12 09:15:40|24561.9|24541.9|24544.4|24524.4|24571.9|24541.9|24544.4|24524.4|1
1723454150000|2024-08-12 09:15:50|24543.3|24523.3|24539|24519|24543.3|24523.3|24539|24519|0
1723454160000|2024-08-12 09:16:00|24536.9|24516.9|24536.5|24516.5|24536.9|24516.9|24531.5|24511.5|6
1723454170000|2024-08-12 09:16:10|24536.2|24516.2|24531.5|24511.5|24543.3|24516.2|24529.4|24499|1
1723454180000|2024-08-12 09:16:20|24531.9|24511.9|24536.9|24516.9|24536.9|24516.9|24531.9|24511.9|0
1723454190000|2024-08-12 09:16:30|24536.5|24516.5|24531.5|24511.5|24536.5|24516.5|24531.5|24511.5|1
1723454200000|2024-08-12 09:16:40|24531.9|24511.9|24536.5|24516.5|24536.5|24516.5|24531.9|24511.9|0
1723454210000|2024-08-12 09:16:50|24538.7|24518.7|24536.9|24516.9|24544|24518.7|24533.7|24503.7|4
1723454220000|2024-08-12 09:17:00|24541.5|24521.5|24544.4|24524.4|24544.4|24524.4|24541.5|24521.5|2
1723454230000|2024-08-12 09:17:10|||||||||2
1723454240000|2024-08-12 09:17:20|24545.1|24525.1|24549.4|24529.4|24549.4|24529.4|24545.1|24525.1|0
1723454250000|2024-08-12 09:17:30|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|3
1723454260000|2024-08-12 09:17:40|24554.4|24534.4|24554.7|24534.7|24571.9|24551.9|24554.4|24534.4|8
1723454270000|2024-08-12 09:17:50|24555.1|24535.1|24557.9|24537.9|24557.9|24537.9|24555.1|24535.1|1
1723454280000|2024-08-12 09:18:00|24558.3|24538.3|24559|24539|24561.5|24541.5|24558.3|24538.3|20
1723454290000|2024-08-12 09:18:10|24561.5|24541.5|24583.3|24563.3|24595.4|24565.8|24561.5|24541.5|11
1723454300000|2024-08-12 09:18:20|24582.9|24562.9|24571.5|24551.5|24582.9|24562.9|24571.5|24541.8|1
1723454310000|2024-08-12 09:18:30|24569.3|24549.3|24563.2|24523.2|24569.3|24549.3|24544.3|24514|12
1723454320000|2024-08-12 09:18:40|24551.5|24531.5|24561.1|24521.1|24561.1|24534.3|24549|24521.1|21
1723454330000|2024-08-12 09:18:50|24549.3|24529.3|24548.6|24528.6|24549.3|24529.3|24548.6|24528.6|2
1723454340000|2024-08-12 09:19:00|24546.1|24526.1|24539|24519|24546.1|24526.1|24531.8|24511.8|8
1723454350000|2024-08-12 09:19:10|24532.5|24512.5|24525.4|24505.4|24538.3|24512.5|24525.4|24498.3|11
1723454360000|2024-08-12 09:19:20|24525.1|24505.1|24525.4|24505.4|24525.4|24505.4|24525.1|24505.1|5
1723454380000|2024-08-12 09:19:40|24524.7|24504.7|24522.6|24502.6|24524.7|24504.7|24520.1|24500.1|4
1723454390000|2024-08-12 09:19:50|24522.9|24502.9|24523.6|24503.6|24525.4|24505.4|24520.4|24500.4|3
1723454400000|2024-08-12 09:20:00|24522.9|24502.9|24522.9|24502.9|24522.9|24502.9|24520.8|24500.8|1
1723454410000|2024-08-12 09:20:10|24520.1|24500.1|24519.7|24499.7|24520.1|24500.1|24519.7|24499.7|5
1723454420000|2024-08-12 09:20:20|24515.1|24495.1|24506.9|24486.9|24515.1|24495.1|24506.9|24486.9|8
1723454430000|2024-08-12 09:20:30|24510.8|24490.8|24511.5|24491.5|24511.5|24491.5|24510.8|24490.8|3
1723454440000|2024-08-12 09:20:40|24515.8|24495.8|24510.8|24490.8|24521.2|24495.8|24510.8|24481.2|3
1723454450000|2024-08-12 09:20:50|24511.2|24491.2|24508|24488|24513.3|24493.3|24508|24488|1
1723454460000|2024-08-12 09:21:00|24505.8|24485.8|24502.3|24482.3|24510.1|24490.1|24502.3|24482.3|9
1723454470000|2024-08-12 09:21:10|24504.8|24484.8|24501.6|24481.6|24504.8|24484.8|24499.1|24479.1|2
1723454480000|2024-08-12 09:21:20|24518|24498|24531.5|24511.5|24537.3|24511.5|24518|24497.3|28
1723454490000|2024-08-12 09:21:30|24535.8|24515.8|24547.3|24527.3|24547.3|24527.3|24535.8|24515.8|3
1723454500000|2024-08-12 09:21:40|24547.6|24527.6|24537.3|24517.3|24557.6|24530.1|24537.3|24508.3|0
1723454510000|2024-08-12 09:21:50|24536.9|24516.9|24521.2|24501.2|24537.3|24517.3|24521.2|24501.2|6
1723454520000|2024-08-12 09:22:00|24512.6|24492.6|24514.8|24494.8|24514.8|24494.8|24507.6|24487.6|4
1723454530000|2024-08-12 09:22:10|24515.1|24495.1|24517.3|24497.3|24517.3|24497.3|24515.1|24495.1|0
1723454550000|2024-08-12 09:22:30|24517.6|24497.6|24540.8|24520.8|24544.4|24521.5|24517.6|24484.4|12
1723454560000|2024-08-12 09:22:40|24541.2|24521.2|24598.4|24578.4|24599.1|24578.4|24541.2|24521.2|6
1723454570000|2024-08-12 09:22:50|24598|24578|24615.2|24595.2|24627.6|24595.9|24595.9|24571.9|6
1723454580000|2024-08-12 09:23:00|24625.5|24585.5|24629.8|24589.8|24629.8|24599.4|24610.9|24580.5|6
1723454590000|2024-08-12 09:23:10|24625.1|24605.1|24610.8|24590.8|24643.7|24609.8|24610.5|24583.7|28
1723454600000|2024-08-12 09:23:20|24613|24593|24633.7|24613.7|24643.3|24613.7|24610.1|24583.3|3
1723454610000|2024-08-12 09:23:30|24633.3|24613.3|24640.5|24620.5|24640.5|24620.5|24633.3|24613.3|0
1723454620000|2024-08-12 09:23:40|24645.1|24625.1|24686.9|24646.9|24686.9|24654.4|24645.1|24625.1|41
1723454630000|2024-08-12 09:23:50|24686.2|24646.2|24669.4|24649.4|24686.2|24649.4|24669.4|24641.9|0
1723454640000|2024-08-12 09:24:00|24672.2|24652.2|24650.4|24610.4|24681.9|24652.2|24642.9|24610.4|4
1723454650000|2024-08-12 09:24:10|24650.1|24610.1|24626.1|24606.1|24650.1|24612.9|24625.8|24605.8|0
1723454660000|2024-08-12 09:24:20|24625.8|24605.8|24622.2|24602.2|24625.8|24605.8|24620.1|24600.1|6
1723454670000|2024-08-12 09:24:30|24620.1|24600.1|24632.6|24592.6|24632.6|24602.9|24620.1|24592.6|1
1723454680000|2024-08-12 09:24:40|24622.2|24602.2|24624.4|24604.4|24624.4|24604.4|24618.7|24598.7|10
1723454690000|2024-08-12 09:24:50|24625.1|24605.1|24622.9|24602.9|24625.1|24605.1|24622.9|24602.9|1
1723454700000|2024-08-12 09:25:00|24625.1|24605.1|24625.1|24605.1|24640.4|24610.1|24625.1|24595.4|6
1723454710000|2024-08-12 09:25:10|24634.7|24594.7|24637.6|24597.6|24637.6|24602.9|24622.9|24592.6|1
1723454730000|2024-08-12 09:25:30|24627.9|24607.9|24630.4|24610.4|24630.4|24610.4|24627.9|24607.9|0
1723454740000|2024-08-12 09:25:40|24641.1|24601.1|24630.1|24610.1|24645.4|24615.1|24630.1|24601.1|3
1723454750000|2024-08-12 09:25:50|24629.4|24609.4|24629.4|24609.4|24639.7|24609.4|24629.4|24599.7|0
1723454760000|2024-08-12 09:26:00|24636.9|24596.9|24629.4|24609.4|24639.7|24609.4|24629.4|24596.9|0
1723454770000|2024-08-12 09:26:10|24631.5|24611.5|24641.2|24601.2|24641.2|24611.5|24631.5|24601.2|0
1723454780000|2024-08-12 09:26:20|24631.5|24611.5|24631.5|24611.5|24631.5|24611.5|24631.5|24611.5|0
1723454790000|2024-08-12 09:26:30|24641.9|24601.9|24631.5|24611.5|24641.9|24611.5|24631.5|24601.9|1
1723454800000|2024-08-12 09:26:40|24637.2|24617.2|24637.6|24617.6|24637.6|24617.6|24637.2|24617.2|11
1723454810000|2024-08-12 09:26:50|24646.2|24626.2|24653.6|24633.6|24664|24634.3|24646.2|24624|4
1723454830000|2024-08-12 09:27:10|24661.1|24621.1|24645.4|24625.4|24661.1|24625.4|24645.4|24616.5|0
1723454840000|2024-08-12 09:27:20|24645.1|24625.1|24645.4|24605.4|24648.3|24625.1|24635.8|24605.4|1
1723454850000|2024-08-12 09:27:30|24635.1|24615.1|24635.1|24615.1|24635.1|24615.1|24635.1|24615.1|0
1723454860000|2024-08-12 09:27:40|24637.9|24617.9|24635.8|24615.8|24648.3|24618.3|24635.8|24606.1|1
1723454870000|2024-08-12 09:27:50|24637.9|24617.9|24632.6|24612.6|24658.3|24628.6|24632.6|24612.6|4
1723454880000|2024-08-12 09:28:00|24605.1|24585.1|24567.9|24547.9|24605.1|24585.1|24567.9|24547.9|53
1723454890000|2024-08-12 09:28:10|24567.6|24547.6|24553.6|24533.6|24567.6|24547.6|24550.8|24530.8|4
1723454900000|2024-08-12 09:28:20|24564|24524|24570.4|24550.4|24570.4|24550.4|24555.8|24524|1
1723454910000|2024-08-12 09:28:30|24568.3|24548.3|24573.3|24533.3|24575.4|24548.3|24565.1|24533.3|0
1723454920000|2024-08-12 09:28:40|24576.5|24536.5|24594.3|24554.3|24594.3|24563.6|24568.6|24536.5|15
1723454930000|2024-08-12 09:28:50|24589.7|24549.7|24577.9|24557.9|24589.7|24557.9|24572.9|24542.5|10
1723454940000|2024-08-12 09:29:00|24577.2|24557.2|24574.3|24554.3|24586.8|24557.2|24572.2|24546.8|2
1723454950000|2024-08-12 09:29:10|24573.6|24553.6|24577.6|24557.6|24588.3|24560.8|24559|24531.1|6
1723454960000|2024-08-12 09:29:20|24568.3|24548.3|24568.3|24548.3|24568.3|24548.3|24568.3|24548.3|2
1723454970000|2024-08-12 09:29:30|24557.9|24537.9|24555.8|24535.8|24557.9|24537.9|24555.8|24535.8|2
1723454980000|2024-08-12 09:29:40|24543.3|24523.3|24531.9|24511.9|24543.3|24523.3|24529|24509|8
1723454990000|2024-08-12 09:29:50|24532.2|24512.2|24537.6|24517.6|24537.6|24517.6|24532.2|24512.2|2
1723455000000|2024-08-12 09:30:00|24542.6|24522.6|24551.5|24531.5|24564|24536.5|24542.6|24519.7|5
1723455010000|2024-08-12 09:30:10|24551.1|24531.1|24551.9|24531.9|24552.6|24532.6|24551.1|24531.1|1
1723455020000|2024-08-12 09:30:20|24554|24534|24551.1|24531.1|24557.2|24537.2|24551.1|24531.1|4
1723455030000|2024-08-12 09:30:30|24564.4|24524.4|24555.8|24535.8|24564.4|24535.8|24555.1|24524.4|23
1723455040000|2024-08-12 09:30:40|24555.1|24535.1|24560.4|24540.4|24563.3|24540.4|24552.9|24520.4|0
1723455050000|2024-08-12 09:30:50|24561.1|24541.1|24562.2|24542.2|24571.8|24543.6|24559|24531.8|8
1723455060000|2024-08-12 09:31:00|24564.3|24544.3|24611.1|24571.1|24611.1|24576.8|24564.3|24544.3|0
1723455070000|2024-08-12 09:31:10|24601.5|24581.5|24598.6|24578.6|24601.8|24581.8|24598.6|24578.6|2
1723455090000|2024-08-12 09:31:30|24596.5|24576.5|24603.3|24543.3|24606.1|24576.5|24596.5|24543.3|7
1723455100000|2024-08-12 09:31:40|24601.1|24541.1|24576.5|24556.5|24601.1|24558.6|24576.5|24541.1|5
1723455110000|2024-08-12 09:31:50|24576.8|24556.8|24568.2|24548.2|24586.1|24556.8|24568.2|24543.2|0
1723455120000|2024-08-12 09:32:00|24564|24544|24565.7|24545.7|24566.1|24546.1|24563.2|24543.2|0
1723455140000|2024-08-12 09:32:20|24566.1|24546.1|24571.8|24551.8|24571.8|24551.8|24565.7|24545.7|5
1723455150000|2024-08-12 09:32:30|||||||||1
1723455170000|2024-08-12 09:32:50|24572.2|24552.2|24574.7|24554.7|24574.7|24554.7|24572.2|24552.2|0
1723455180000|2024-08-12 09:33:00|24574.6|24554.6|24574.6|24554.6|24575|24555|24574.6|24554.6|0
1723455220000|2024-08-12 09:33:40|24576.8|24556.8|24575|24555|24585.7|24556.8|24575|24545.7|1
1723455230000|2024-08-12 09:33:50|24577.2|24557.2|24587.5|24547.5|24587.5|24557.2|24577.2|24547.5|0
1723455240000|2024-08-12 09:34:00|24577.2|24557.2|24572.5|24552.5|24577.2|24557.2|24572.5|24552.5|0
1723455250000|2024-08-12 09:34:10|24572.9|24552.9|24575.4|24555.4|24575.4|24555.4|24572.5|24552.5|1
1723455260000|2024-08-12 09:34:20|24591.1|24531.1|24545|24525|24591.1|24531.1|24545|24511.8|6
1723455270000|2024-08-12 09:34:30|24542.9|24522.9|24539|24519|24552.5|24522.9|24536.8|24512.5|1
1723455280000|2024-08-12 09:34:40|24536.8|24516.8|24520|24500|24536.8|24516.8|24520|24495.4|6
1723455290000|2024-08-12 09:34:50|24521.4|24501.4|24547.9|24527.9|24547.9|24527.9|24521.4|24501.4|2
1723455300000|2024-08-12 09:35:00|24550|24530|24552.5|24532.5|24552.5|24532.5|24547.5|24527.5|0
1723455310000|2024-08-12 09:35:10|24552.2|24532.2|24557.2|24537.2|24564.7|24537.2|24552.2|24524.7|0
1723455320000|2024-08-12 09:35:20|24560|24540|24569.7|24549.7|24570|24550|24560|24540|1
1723455330000|2024-08-12 09:35:30|24567.5|24547.5|24567.2|24547.2|24576.8|24549.3|24566.8|24536.8|0
1723455340000|2024-08-12 09:35:40|24577.5|24537.5|24567.9|24547.9|24577.5|24547.9|24565|24537.5|0
1723455350000|2024-08-12 09:35:50|24570.4|24550.4|24572.9|24552.9|24572.9|24552.9|24570.4|24550.4|0
1723455360000|2024-08-12 09:36:00|24572.5|24552.5|24551.8|24531.8|24581.1|24552.5|24547.2|24521.8|7
1723455370000|2024-08-12 09:36:10|24549.7|24529.7|24549.3|24529.3|24549.7|24529.7|24549.3|24529.3|0
1723455380000|2024-08-12 09:36:20|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|0
1723455400000|2024-08-12 09:36:40|24561.8|24521.8|24574.7|24534.7|24581.8|24534.7|24561.8|24521.8|0
1723455410000|2024-08-12 09:36:50|24572.5|24532.5|24572.5|24532.5|24572.5|24532.5|24572.5|24532.5|2
1723455420000|2024-08-12 09:37:00|24567.9|24547.9|24580.4|24540.4|24580.4|24547.9|24567.9|24540.4|4
1723455440000|2024-08-12 09:37:20|24570.7|24550.7|24570.7|24550.7|24570.7|24550.7|24570.7|24550.7|4
1723455450000|2024-08-12 09:37:30|24571.4|24551.4|24573.6|24553.6|24573.6|24553.6|24571.4|24551.4|0
1723455470000|2024-08-12 09:37:50|24583.2|24543.2|24573.9|24553.9|24583.2|24553.9|24573.9|24543.2|1
1723455480000|2024-08-12 09:38:00|24576.4|24556.4|24576.4|24556.4|24576.4|24556.4|24576.1|24556.1|1
1723455490000|2024-08-12 09:38:10|24578.6|24558.6|24578.6|24558.6|24578.6|24558.6|24578.6|24558.6|0
1723455500000|2024-08-12 09:38:20|24578.2|24558.2|24576.1|24556.1|24578.2|24558.2|24576.1|24556.1|0
1723455510000|2024-08-12 09:38:30|24573.6|24553.6|24573.6|24553.6|24573.6|24553.6|24573.6|24553.6|0
1723455530000|2024-08-12 09:38:50|24571.4|24551.4|24571.1|24531.1|24571.4|24551.4|24560.7|24531.1|1
1723455540000|2024-08-12 09:39:00|24568.9|24528.9|24581.1|24541.1|24581.1|24541.1|24559.3|24528.9|0
1723455560000|2024-08-12 09:39:20|24571.4|24551.4|24578.6|24558.6|24578.6|24558.6|24571.4|24551.4|1
1723455570000|2024-08-12 09:39:30|24578.9|24558.9|24577.1|24537.1|24581.1|24558.9|24576.8|24536.8|1
1723455580000|2024-08-12 09:39:40|24580|24540|24574.3|24554.3|24586.8|24554.3|24574.3|24540|0
1723455590000|2024-08-12 09:39:50|24584.6|24544.6|24574.3|24554.3|24584.6|24554.3|24573.6|24541.8|1
1723455600000|2024-08-12 09:40:00|24583.9|24543.9|24591.4|24571.4|24596.4|24571.4|24574.3|24543.9|0
1723455620000|2024-08-12 09:40:20|24591.1|24571.1|24591.1|24571.1|24593.6|24573.6|24591.1|24571.1|0
1723455630000|2024-08-12 09:40:30|24589.3|24569.3|24578.6|24558.6|24589.3|24569.3|24576.1|24556.1|1
1723455640000|2024-08-12 09:40:40|24591.1|24551.1|24593.9|24553.9|24593.9|24561.4|24581.4|24551.1|0
1723455650000|2024-08-12 09:40:50|24583.6|24563.6|24573.6|24553.6|24583.6|24563.6|24573.6|24553.6|0
1723455660000|2024-08-12 09:41:00|24568.6|24548.6|24586.1|24546.1|24586.1|24548.6|24568.6|24541.1|3
1723455670000|2024-08-12 09:41:10|24575.7|24555.7|24573.2|24553.2|24575.7|24555.7|24573.2|24553.2|2
1723455690000|2024-08-12 09:41:30|24571.1|24551.1|24571.1|24551.1|24571.1|24551.1|24571.1|24551.1|1
1723455700000|2024-08-12 09:41:40|24573.2|24553.2|24573.2|24553.2|24573.2|24553.2|24573.2|24553.2|0
1723455710000|2024-08-12 09:41:50|24595.3|24575.3|24612.8|24592.8|24612.8|24592.8|24595.3|24575.3|25
1723455720000|2024-08-12 09:42:00|24612.5|24592.5|24610.3|24590.3|24612.5|24592.5|24610.3|24590.3|1
1723455730000|2024-08-12 09:42:10|24607.5|24587.5|24607.5|24587.5|24607.5|24587.5|24607.5|24587.5|0
1723455740000|2024-08-12 09:42:20|24605.4|24585.4|24582.1|24562.1|24605.4|24585.4|24582.1|24557.5|0
1723455750000|2024-08-12 09:42:30|24580|24560|24577.8|24557.8|24587.5|24560|24577.1|24547.5|0
1723455760000|2024-08-12 09:42:40|24580|24560|24580|24560|24580|24560|24580|24560|0
1723455770000|2024-08-12 09:42:50|24575.7|24555.7|24575.7|24555.7|24575.7|24555.7|24575.7|24555.7|10
1723455780000|2024-08-12 09:43:00|24607.8|24567.8|24604.6|24564.6|24607.8|24572.4|24592.4|24564.6|11
1723455790000|2024-08-12 09:43:10|24594.2|24574.2|24591.7|24571.7|24594.2|24574.2|24591.7|24571.7|1
1723455820000|2024-08-12 09:43:40|24599.6|24559.6|24590.6|24570.6|24600.3|24570.6|24590.6|24559.6|6
1723455830000|2024-08-12 09:43:50|24602.4|24562.4|24602.4|24562.4|24602.4|24562.4|24602.4|24562.4|0
1723455840000|2024-08-12 09:44:00|24592.1|24572.1|24598.9|24558.9|24598.9|24574.2|24591.7|24558.9|0
1723455870000|2024-08-12 09:44:30|24598.5|24558.5|24566.4|24546.4|24598.5|24558.5|24566.4|24530.6|1
1723455880000|2024-08-12 09:44:40|24578.8|24538.8|24580.6|24560.6|24580.6|24560.6|24578.8|24538.8|10
1723455890000|2024-08-12 09:44:50|24587.1|24567.1|24588.5|24568.5|24605.3|24572.1|24584.2|24554.5|15
1723455900000|2024-08-12 09:45:00|24591|24571|24592.8|24572.8|24593.5|24573.5|24588.5|24568.5|1
1723455910000|2024-08-12 09:45:10|24581.4|24561.4|24558.5|24518.5|24581.4|24561.4|24558.5|24518.5|2
1723455920000|2024-08-12 09:45:20|24558.8|24518.8|24548.1|24528.1|24561|24528.1|24547.8|24518.5|5
1723455930000|2024-08-12 09:45:30|24550.6|24530.6|24548.8|24528.8|24551|24531|24548.8|24528.8|2
1723455940000|2024-08-12 09:45:40|24547|24527|24547.7|24527.7|24547.7|24527.7|24547|24527|12
1723455950000|2024-08-12 09:45:50|24547|24527|24539.2|24519.2|24547|24527|24539.2|24519.2|0
1723455960000|2024-08-12 09:46:00|24546.7|24506.7|24529.2|24509.2|24546.7|24512|24529.2|24498.8|0
1723455970000|2024-08-12 09:46:10|24538.8|24498.8|24537.4|24497.4|24538.8|24508.5|24524.2|24497.4|13
1723455980000|2024-08-12 09:46:20|24539.5|24499.5|24527|24507|24539.5|24509.2|24527|24499.5|0
1723455990000|2024-08-12 09:46:30|24536.7|24496.7|24519.5|24499.5|24536.7|24502|24519.5|24496.7|0
1723456000000|2024-08-12 09:46:40|24517.4|24497.4|24517|24497|24517.4|24497.4|24517|24497|3
1723456010000|2024-08-12 09:46:50|24514.9|24474.9|24505.6|24485.6|24514.9|24486.3|24504.2|24474.9|8
1723456020000|2024-08-12 09:47:00|24505.3|24485.3|24496|24476|24505.3|24485.3|24496|24476|6
1723456030000|2024-08-12 09:47:10|24495.3|24475.3|24493.5|24473.5|24495.3|24475.3|24493.5|24473.5|0
1723456040000|2024-08-12 09:47:20|24495.6|24475.6|24493.1|24473.1|24495.6|24475.6|24493.1|24473.1|0
1723456050000|2024-08-12 09:47:30|24495.6|24475.6|24495.6|24475.6|24495.6|24475.6|24495.6|24475.6|0
1723456060000|2024-08-12 09:47:40|24500.3|24460.3|24478.5|24458.5|24500.3|24461.3|24478.5|24451|4
1723456070000|2024-08-12 09:47:50|24489.5|24449.5|24496|24456|24496.3|24456.3|24489.5|24449.5|0
1723456080000|2024-08-12 09:48:00|24500.3|24460.3|24506|24466|24506|24466|24500.3|24460.3|2
1723456130000|2024-08-12 09:48:50|24495.6|24475.6|24493.5|24473.5|24495.6|24475.6|24493.5|24473.5|0
1723456140000|2024-08-12 09:49:00|24503.8|24463.8|24506|24466|24506|24466|24503.8|24463.8|0
1723456150000|2024-08-12 09:49:10|24493.5|24473.5|24506|24466|24506|24473.5|24493.5|24466|0
1723456160000|2024-08-12 09:49:20|24496.7|24476.7|24504.5|24484.5|24504.9|24484.9|24496.7|24476.7|1
1723456170000|2024-08-12 09:49:30|24522|24482|24520.2|24500.2|24522|24500.2|24520.2|24482|8
1723456180000|2024-08-12 09:49:40|24518.1|24498.1|24516.3|24496.3|24518.1|24498.1|24515.2|24495.2|7
1723456190000|2024-08-12 09:49:50|24515.9|24495.9|24508.8|24488.8|24515.9|24495.9|24508.8|24488.8|1
1723456210000|2024-08-12 09:50:10|24509.1|24489.1|24514.5|24474.5|24514.5|24494.1|24509.1|24474.5|4
1723456220000|2024-08-12 09:50:20|24504.8|24484.8|24504.1|24484.1|24516.6|24484.8|24504.1|24476.6|0
1723456230000|2024-08-12 09:50:30|24502|24482|24501.6|24461.6|24502|24482|24491.9|24461.6|1
1723456240000|2024-08-12 09:50:40|24491.2|24471.2|24491.2|24471.2|24491.2|24471.2|24491.2|24471.2|0
1723456250000|2024-08-12 09:50:50|24490.5|24470.5|24478|24438|24491.6|24470.5|24467.7|24438|2
1723456260000|2024-08-12 09:51:00|24468.4|24448.4|24471.2|24451.2|24480.9|24451.2|24468.4|24438.7|0
1723456270000|2024-08-12 09:51:10|24470.9|24450.9|24467.7|24447.7|24478|24451.2|24467.7|24438|1
1723456290000|2024-08-12 09:51:30|24468|24448|24448.7|24428.7|24478.7|24448|24448.7|24428.7|1
1723456300000|2024-08-12 09:51:40|24448.4|24428.4|24445.9|24425.9|24448.7|24428.7|24445.9|24425.9|4
1723456310000|2024-08-12 09:51:50|24443.7|24423.7|24446.6|24426.6|24449.4|24429.4|24443.7|24423.7|10
1723456320000|2024-08-12 09:52:00|24444.4|24424.4|24445.9|24425.9|24446.2|24426.2|24443.7|24423.7|1
1723456330000|2024-08-12 09:52:10|24446.2|24426.2|24451.2|24431.2|24451.2|24431.2|24445.9|24425.9|3
1723456340000|2024-08-12 09:52:20|24466.6|24426.6|24461.9|24441.9|24466.6|24443.7|24457.3|24426.6|1
1723456350000|2024-08-12 09:52:30|24464.4|24424.4|24449.1|24429.1|24464.4|24429.1|24449.1|24419.4|2
1723456360000|2024-08-12 09:52:40|24451.6|24431.6|24466.6|24426.6|24466.6|24436.2|24449.1|24424.4|5
1723456370000|2024-08-12 09:52:50|24456.2|24436.2|24468.7|24428.7|24468.7|24436.2|24456.2|24428.7|0
1723456380000|2024-08-12 09:53:00|24469.4|24429.4|24471.6|24431.6|24471.6|24431.6|24469.4|24429.4|0
1723456390000|2024-08-12 09:53:10|24460.5|24440.5|24455.9|24435.9|24460.5|24440.5|24455.9|24435.9|8
1723456400000|2024-08-12 09:53:20|24453.4|24433.4|24464.4|24424.4|24464.4|24433.7|24453.4|24424.4|0
1723456420000|2024-08-12 09:53:40|24464.8|24424.8|24468.7|24428.7|24468.7|24428.7|24464.4|24424.4|0
1723456440000|2024-08-12 09:54:00|24458.4|24438.4|24458.4|24438.4|24458.4|24438.4|24458|24438|0
1723456450000|2024-08-12 09:54:10|24458.7|24438.7|24458.4|24438.4|24458.7|24438.7|24458.4|24438.4|1
1723456470000|2024-08-12 09:54:30|24458|24438|24458|24438|24458|24438|24458|24438|1
1723456480000|2024-08-12 09:54:40|24454.8|24434.8|24454.8|24434.8|24454.8|24434.8|24454.8|24434.8|1
1723456490000|2024-08-12 09:54:50|24448.8|24428.8|24437.3|24417.3|24448.8|24428.8|24437.3|24417.3|4
1723456500000|2024-08-12 09:55:00|24445.2|24405.2|24449.8|24429.8|24457.3|24429.8|24444.8|24405.2|2
1723456510000|2024-08-12 09:55:10|24459.5|24419.5|24442.7|24422.7|24459.5|24429.1|24442.7|24419.5|1
1723456520000|2024-08-12 09:55:20|24469.1|24409.1|24479.8|24419.8|24479.8|24419.8|24469.1|24409.1|35
1723456540000|2024-08-12 09:55:40|24479.5|24419.5|24451.2|24431.2|24479.5|24441.2|24451.2|24419.5|2
1723456550000|2024-08-12 09:55:50|24450.5|24430.5|24460.9|24420.9|24460.9|24430.5|24450.5|24420.9|0
1723456560000|2024-08-12 09:56:00|24441.2|24421.2|24451.6|24411.6|24451.6|24421.2|24441.2|24411.6|2
1723456570000|2024-08-12 09:56:10|24449.4|24409.4|24437.3|24417.3|24449.4|24419.1|24434.1|24409.4|1
1723456580000|2024-08-12 09:56:20|24439.4|24419.4|24444.4|24424.4|24444.4|24424.4|24439.4|24419.4|0
1723456590000|2024-08-12 09:56:30|24441.6|24421.6|24440.9|24420.9|24441.6|24421.6|24440.9|24420.9|1
1723456600000|2024-08-12 09:56:40|24438.7|24418.7|24431.6|24411.6|24438.7|24418.7|24431.6|24411.6|0
1723456610000|2024-08-12 09:56:50|24434.1|24414.1|24434.8|24414.8|24434.8|24414.8|24434.1|24414.1|1
1723456620000|2024-08-12 09:57:00|24434.1|24414.1|24434.1|24414.1|24434.1|24414.1|24434.1|24414.1|0
1723456630000|2024-08-12 09:57:10|24434.4|24414.4|24434.1|24414.1|24434.4|24414.4|24433.7|24413.7|1
1723456640000|2024-08-12 09:57:20|24434.4|24414.4|24436.2|24416.2|24436.6|24416.6|24434.4|24414.4|0
1723456650000|2024-08-12 09:57:30|24419.8|24399.8|24421.6|24381.6|24421.6|24399.8|24409.1|24381.6|5
1723456660000|2024-08-12 09:57:40|24406.9|24386.9|24411.2|24391.2|24417.3|24391.2|24406.9|24377.3|0
1723456670000|2024-08-12 09:57:50|24411.9|24391.9|24412.3|24392.3|24422.3|24392.3|24411.9|24382.3|1
1723456680000|2024-08-12 09:58:00|24411.9|24391.9|24411.9|24391.9|24422.3|24391.9|24411.9|24382.3|0
1723456690000|2024-08-12 09:58:10|24411.2|24391.2|24414.8|24394.8|24414.8|24394.8|24410.9|24390.9|3
1723456700000|2024-08-12 09:58:20|24416.9|24396.9|24416.9|24396.9|24416.9|24396.9|24416.9|24396.9|0
1723456710000|2024-08-12 09:58:30|24416.2|24396.2|24416.9|24396.9|24419.1|24399.1|24416.2|24396.2|5
1723456720000|2024-08-12 09:58:40|24421.2|24401.2|24415.9|24395.9|24421.2|24401.2|24415.9|24395.9|0
1723456730000|2024-08-12 09:58:50|24415.2|24395.2|24411.2|24391.2|24415.2|24395.2|24410.9|24390.9|0
1723456740000|2024-08-12 09:59:00|24413.4|24393.4|24421.2|24401.2|24431.6|24401.2|24413.4|24391.6|1
1723456750000|2024-08-12 09:59:10|24423.7|24403.7|24428.4|24408.4|24428.4|24408.4|24423.7|24403.7|1
1723456760000|2024-08-12 09:59:20|24430.5|24410.5|24426.2|24406.2|24430.9|24410.9|24426.2|24406.2|2
1723456770000|2024-08-12 09:59:30|24428.4|24408.4|24425.5|24405.5|24428.4|24408.4|24425.5|24405.5|1
1723456780000|2024-08-12 09:59:40|24423.4|24403.4|24423.4|24403.4|24423.4|24403.4|24423|24403|2
1723456790000|2024-08-12 09:59:50|24423|24403|24423|24403|24423|24403|24423|24403|0
1723456800000|2024-08-12 10:00:00|24420.9|24400.9|24416.2|24396.2|24420.9|24400.9|24413.7|24393.7|13
1723456810000|2024-08-12 10:00:10|24425.9|24385.9|24411.6|24391.6|24425.9|24391.6|24411.2|24385.9|1
1723456820000|2024-08-12 10:00:20|24411.2|24391.2|24411.6|24391.6|24413.4|24393.4|24411.2|24391.2|3
1723456830000|2024-08-12 10:00:30|24410.9|24390.9|24406.2|24386.2|24410.9|24390.9|24406.2|24386.2|1
1723456840000|2024-08-12 10:00:40|24404.1|24384.1|24401.6|24381.6|24404.1|24384.1|24401.6|24381.6|1
1723456850000|2024-08-12 10:00:50|24401.9|24381.9|24399.4|24379.4|24401.9|24381.9|24398.7|24378.7|2
1723456860000|2024-08-12 10:01:00|24396.9|24376.9|24378.4|24358.4|24396.9|24376.9|24378|24358|1
1723456870000|2024-08-12 10:01:10|24376.2|24356.2|24350.9|24330.9|24376.2|24356.2|24350.9|24330.9|3
1723456880000|2024-08-12 10:01:20|24348|24328|24345.9|24325.9|24348|24328|24345.9|24325.9|0
1723456890000|2024-08-12 10:01:30|24348|24328|24355.5|24335.5|24360.9|24335.5|24348|24320.9|0
1723456900000|2024-08-12 10:01:40|24356.2|24336.2|24358.4|24338.4|24358.4|24338.4|24356.2|24336.2|0
1723456910000|2024-08-12 10:01:50|24355.2|24335.2|24355.2|24335.2|24355.2|24335.2|24355.2|24335.2|1
1723456920000|2024-08-12 10:02:00|24354.8|24334.8|24357.3|24337.3|24357.3|24337.3|24354.8|24334.8|5
1723456930000|2024-08-12 10:02:10|24358|24338|24368|24348|24368|24348|24358|24338|1
1723456940000|2024-08-12 10:02:20|24367.7|24347.7|24365.5|24345.5|24367.7|24347.7|24365.2|24345.2|1
1723456950000|2024-08-12 10:02:30|24363.7|24343.7|24371.2|24351.2|24371.2|24351.2|24363.7|24343.7|3
1723456960000|2024-08-12 10:02:40|24375.5|24355.5|24370.2|24350.2|24380.5|24360.5|24370.2|24350.2|0
1723456970000|2024-08-12 10:02:50|24365.5|24345.5|24365.5|24345.5|24365.5|24345.5|24365.5|24345.5|0
1723456980000|2024-08-12 10:03:00|24360.9|24340.9|24356.2|24336.2|24360.9|24340.9|24356.2|24336.2|1
1723456990000|2024-08-12 10:03:10|||||||||1
1723457000000|2024-08-12 10:03:20|24355.5|24335.5|24353.4|24333.4|24355.5|24335.5|24353.4|24333.4|1
1723457010000|2024-08-12 10:03:30|24353|24333|24350.5|24330.5|24353|24333|24348.4|24328.4|0
1723457020000|2024-08-12 10:03:40|24350.9|24330.9|24348.3|24328.3|24350.9|24330.9|24346.2|24326.2|0
1723457030000|2024-08-12 10:03:50|24348.7|24328.7|24369.4|24349.4|24371.9|24351.9|24348.7|24328.7|4
1723457040000|2024-08-12 10:04:00|24371.9|24351.9|24371.2|24351.2|24371.9|24351.9|24371.2|24351.2|1
1723457050000|2024-08-12 10:04:10|24366.2|24346.2|24364.7|24344.7|24366.2|24346.2|24364|24344|2
1723457060000|2024-08-12 10:04:20|24365.1|24345.1|24367.2|24347.2|24367.2|24347.2|24365.1|24345.1|0
1723457070000|2024-08-12 10:04:30|24367.9|24347.9|24384.4|24364.4|24386.9|24366.9|24367.9|24347.9|9
1723457080000|2024-08-12 10:04:40|||||||||3
1723457090000|2024-08-12 10:04:50|24386.9|24366.9|24384.7|24364.7|24389.4|24369.4|24384.7|24364.7|1
1723457100000|2024-08-12 10:05:00|24384.4|24364.4|24386.2|24366.2|24386.5|24366.5|24384.4|24364.4|1
1723457110000|2024-08-12 10:05:10|24384|24364|24371.5|24351.5|24394|24364|24371.5|24351.5|1
1723457120000|2024-08-12 10:05:20|24380.5|24340.5|24366.5|24326.5|24380.5|24340.5|24366.5|24326.5|0
1723457130000|2024-08-12 10:05:30|24356.9|24336.9|24349|24329|24356.9|24336.9|24349|24329|4
1723457140000|2024-08-12 10:05:40|24349.7|24329.7|24349.7|24329.7|24349.7|24329.7|24349.7|24329.7|0
1723457160000|2024-08-12 10:06:00|24351.9|24331.9|24352.2|24332.2|24352.2|24332.2|24351.9|24331.9|45
1723457190000|2024-08-12 10:06:30|24354.4|24334.4|24355.8|24335.8|24356.5|24336.5|24354.4|24334.4|2
1723457200000|2024-08-12 10:06:40|24351.5|24331.5|24351.5|24331.5|24351.5|24331.5|24351.5|24331.5|0
1723457220000|2024-08-12 10:07:00|||||||||1
1723457230000|2024-08-12 10:07:10|24351.9|24331.9|24351.9|24331.9|24351.9|24331.9|24351.9|24331.9|0
1723457240000|2024-08-12 10:07:20|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|0
1723457250000|2024-08-12 10:07:30|24356.2|24336.2|24356.2|24336.2|24356.2|24336.2|24356.2|24336.2|0
1723457280000|2024-08-12 10:08:00|24355.5|24335.5|24355.5|24335.5|24355.5|24335.5|24355.5|24335.5|1
1723457290000|2024-08-12 10:08:10|24351.2|24331.2|24350.5|24330.5|24351.2|24331.2|24350.5|24330.5|36
1723457300000|2024-08-12 10:08:20|24350.8|24330.8|24347.3|24327.3|24355.8|24335.8|24347.3|24327.3|27
1723457310000|2024-08-12 10:08:30|24346.9|24326.9|24327.6|24307.6|24346.9|24326.9|24327.6|24307.6|14
1723457320000|2024-08-12 10:08:40|24312.3|24292.3|24312.3|24292.3|24312.3|24292.3|24312.3|24292.3|12
1723457330000|2024-08-12 10:08:50|24309.4|24289.4|24309.1|24289.1|24309.4|24289.4|24309.1|24289.1|0
1723457340000|2024-08-12 10:09:00|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|0
1723457350000|2024-08-12 10:09:10|24309.1|24289.1|24316.2|24296.2|24316.2|24296.2|24302.3|24282.3|12
1723457360000|2024-08-12 10:09:20|24318.7|24298.7|24326.2|24306.2|24326.6|24306.6|24315.9|24295.9|2
1723457370000|2024-08-12 10:09:30|24326.6|24306.6|24332.7|24312.7|24332.7|24312.7|24326.6|24306.6|1
1723457380000|2024-08-12 10:09:40|24333.7|24313.7|24333.7|24313.7|24333.7|24313.7|24333.7|24313.7|1
1723457390000|2024-08-12 10:09:50|24336.9|24316.9|24356.2|24336.2|24356.2|24336.2|24336.9|24316.9|0
1723457400000|2024-08-12 10:10:00|24361.2|24341.2|24368|24348|24373|24353|24361.2|24341.2|9
1723457410000|2024-08-12 10:10:10|24368.4|24348.4|24371.2|24351.2|24371.2|24351.2|24368.4|24348.4|1
1723457420000|2024-08-12 10:10:20|24373|24353|24373|24353|24373|24353|24373|24353|0
1723457430000|2024-08-12 10:10:30|24368.4|24348.4|24368.4|24348.4|24368.4|24348.4|24368.4|24348.4|4
1723457440000|2024-08-12 10:10:40|24368|24348|24367|24347|24368|24348|24367|24347|11
1723457460000|2024-08-12 10:11:00|24377.3|24337.3|24362.3|24342.3|24377.3|24344.8|24359.8|24337.3|1
1723457470000|2024-08-12 10:11:10|24356.6|24336.6|24345.9|24325.9|24356.6|24336.6|24345.9|24325.9|27
1723457490000|2024-08-12 10:11:30|24345.6|24325.6|24345.6|24325.6|24345.6|24325.6|24345.6|24325.6|0
1723457500000|2024-08-12 10:11:40|24343.4|24323.4|24343.4|24323.4|24343.4|24323.4|24343.4|24323.4|0
1723457510000|2024-08-12 10:11:50|24343.1|24323.1|24343.1|24323.1|24343.1|24323.1|24343.1|24323.1|0
1723457520000|2024-08-12 10:12:00|24340.9|24320.9|24340.9|24320.9|24340.9|24320.9|24340.9|24320.9|2
1723457530000|2024-08-12 10:12:10|24343.4|24323.4|24345.9|24325.9|24345.9|24325.9|24343.4|24323.4|0
1723457540000|2024-08-12 10:12:20|24346.3|24326.3|24343.4|24323.4|24348.4|24328.4|24343.4|24323.4|0
1723457580000|2024-08-12 10:13:00|24340.6|24320.6|24340.6|24320.6|24340.6|24320.6|24340.6|24320.6|1
1723457590000|2024-08-12 10:13:10|24338.4|24318.4|24338.4|24318.4|24338.4|24318.4|24338.4|24318.4|0
1723457600000|2024-08-12 10:13:20|24345.9|24305.9|24345.9|24305.9|24345.9|24305.9|24345.9|24305.9|0
1723457610000|2024-08-12 10:13:30|24341.3|24301.3|24327.7|24307.7|24341.3|24310.6|24327.7|24300.9|0
1723457620000|2024-08-12 10:13:40|24328.1|24308.1|24322.7|24302.7|24328.1|24308.1|24322.7|24302.7|2
1723457640000|2024-08-12 10:14:00|24320.6|24300.6|24321.3|24301.3|24323.1|24303.1|24318.4|24298.4|0
1723457650000|2024-08-12 10:14:10|24328.8|24288.8|24318.1|24298.1|24328.8|24301.3|24318.1|24288.8|0
1723457660000|2024-08-12 10:14:20|24320.2|24300.2|24317.7|24297.7|24320.2|24300.2|24317.4|24297.4|0
1723457670000|2024-08-12 10:14:30|24312.7|24292.7|24315.6|24295.6|24315.6|24295.6|24312.7|24292.7|0
1723457680000|2024-08-12 10:14:40|24314.9|24294.9|24312.7|24292.7|24314.9|24294.9|24312.7|24292.7|0
1723457690000|2024-08-12 10:14:50|24310.2|24290.2|24308.1|24288.1|24310.2|24290.2|24305.6|24285.6|0
1723457700000|2024-08-12 10:15:00|24310.2|24290.2|24319.2|24299.2|24319.2|24299.2|24310.2|24290.2|1
1723457710000|2024-08-12 10:15:10|24319.9|24299.9|24319.9|24299.9|24319.9|24299.9|24319.9|24299.9|1
1723457730000|2024-08-12 10:15:30|24320.2|24300.2|24315.2|24295.2|24320.2|24300.2|24315.2|24295.2|2
1723457760000|2024-08-12 10:16:00|24307.8|24287.8|24307.8|24287.8|24307.8|24287.8|24307.8|24287.8|1
1723457770000|2024-08-12 10:16:10|24299.2|24279.2|24294.5|24274.5|24299.5|24279.5|24294.5|24274.5|3
1723457780000|2024-08-12 10:16:20|24297|24277|24303.5|24283.5|24303.5|24283.5|24297|24277|3
1723457800000|2024-08-12 10:16:40|24303.1|24283.1|24346|24326|24346|24326|24298.8|24278.8|19
1723457810000|2024-08-12 10:16:50|24346.3|24326.3|24353.8|24333.8|24353.8|24333.8|24346.3|24326.3|0
1723457820000|2024-08-12 10:17:00|24358.5|24338.5|24364.2|24344.2|24364.2|24344.2|24358.5|24338.5|3
1723457840000|2024-08-12 10:17:20|24363.8|24343.8|24363.1|24343.1|24365.6|24345.6|24363.1|24343.1|15
1723457850000|2024-08-12 10:17:30|24362.8|24342.8|24360.6|24340.6|24362.8|24342.8|24360.6|24340.6|0
1723457860000|2024-08-12 10:17:40|24358.1|24338.1|24355.6|24335.6|24358.1|24338.1|24355.6|24335.6|0
1723457870000|2024-08-12 10:17:50|24358.1|24338.1|24358.1|24338.1|24358.1|24338.1|24358.1|24338.1|2
1723457880000|2024-08-12 10:18:00|24362.4|24342.4|24382.7|24362.7|24382.7|24362.7|24362.4|24342.4|8
1723457890000|2024-08-12 10:18:10|24383.1|24363.1|24389.9|24369.9|24389.9|24369.9|24383.1|24363.1|2
1723457900000|2024-08-12 10:18:20|24394.5|24374.5|24405.6|24385.6|24406.3|24386.3|24394.5|24374.5|2
1723457920000|2024-08-12 10:18:40|24405.9|24385.9|24405.6|24385.6|24405.9|24385.9|24405.6|24385.6|0
1723457940000|2024-08-12 10:19:00|24407.7|24387.7|24407.7|24387.7|24407.7|24387.7|24407.7|24387.7|0
1723457950000|2024-08-12 10:19:10|24408|24388|24408|24388|24408|24388|24408|24388|0
1723457960000|2024-08-12 10:19:20|24407.7|24387.7|24413|24373|24413|24387.7|24403.4|24373|0
1723457970000|2024-08-12 10:19:30|24410.9|24370.9|24395.5|24375.5|24413|24375.5|24395.5|24370.9|0
1723457980000|2024-08-12 10:19:40|24397.7|24377.7|24395.2|24375.2|24397.7|24377.7|24395.2|24375.2|1
1723457990000|2024-08-12 10:19:50|24404.5|24364.5|24394.5|24374.5|24404.5|24374.5|24389.5|24364.5|2
1723458000000|2024-08-12 10:20:00|24400.2|24380.2|24400.5|24380.5|24404.8|24384.8|24400.2|24380.2|0
1723458020000|2024-08-12 10:20:20|24402.7|24382.7|24415.2|24375.2|24415.2|24384.8|24402.7|24375.2|0
1723458030000|2024-08-12 10:20:30|24405.5|24385.5|24405.5|24385.5|24405.5|24385.5|24405.5|24385.5|0
1723458040000|2024-08-12 10:20:40|24408|24388|24408|24388|24408|24388|24408|24388|0
1723458060000|2024-08-12 10:21:00|24405.9|24385.9|24394.8|24374.8|24405.9|24385.9|24394.8|24374.8|4
1723458070000|2024-08-12 10:21:10|24385.5|24365.5|24379.5|24359.5|24389.8|24365.5|24379.5|24349.5|1
1723458080000|2024-08-12 10:21:20|24379.8|24359.8|24372.3|24352.3|24382.3|24359.8|24372.3|24342.3|1
1723458090000|2024-08-12 10:21:30|24377|24357|24377|24357|24377|24357|24377|24357|0
1723458100000|2024-08-12 10:21:40|24372|24352|24372|24352|24372|24352|24372|24352|0
1723458110000|2024-08-12 10:21:50|24382.3|24342.3|24382.3|24342.3|24382.3|24342.3|24382.3|24342.3|0
1723458120000|2024-08-12 10:22:00|24372.7|24352.7|24374.8|24354.8|24374.8|24354.8|24372.7|24352.7|0
1723458150000|2024-08-12 10:22:30|||||||||1
1723458160000|2024-08-12 10:22:40|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|2
1723458170000|2024-08-12 10:22:50|24367|24347|24352|24332|24367|24347|24349.8|24329.8|3
1723458180000|2024-08-12 10:23:00|24349.8|24329.8|24349.1|24329.1|24359.5|24329.8|24349.1|24319.5|2
1723458190000|2024-08-12 10:23:10|24348.8|24328.8|24346.6|24326.6|24348.8|24328.8|24346.6|24326.6|0
1723458230000|2024-08-12 10:23:50|24347|24327|24347|24327|24347|24327|24347|24327|0
1723458240000|2024-08-12 10:24:00|24356.6|24316.6|24347|24327|24356.6|24327|24346.3|24316.6|1
1723458250000|2024-08-12 10:24:10|24349.1|24329.1|24349.1|24329.1|24349.1|24329.1|24349.1|24329.1|0
1723458260000|2024-08-12 10:24:20|24349.5|24329.5|24351.6|24331.6|24351.6|24331.6|24349.5|24329.5|0
1723458270000|2024-08-12 10:24:30|||||||||1
1723458280000|2024-08-12 10:24:40|24356.6|24336.6|24366.6|24346.6|24366.6|24346.6|24356.6|24336.6|1
1723458290000|2024-08-12 10:24:50|24364.5|24344.5|24366.6|24346.6|24366.6|24346.6|24364.5|24344.5|0
1723458300000|2024-08-12 10:25:00|24364.1|24344.1|24361.3|24341.3|24364.1|24344.1|24361.3|24341.3|1
1723458310000|2024-08-12 10:25:10|24371.6|24331.6|24370.5|24350.5|24371.6|24350.5|24361.6|24331.6|1
1723458330000|2024-08-12 10:25:30|24379.1|24359.1|24379.1|24359.1|24379.1|24359.1|24379.1|24359.1|1
1723458340000|2024-08-12 10:25:40|24393.8|24353.8|24394.1|24354.1|24394.1|24354.1|24393.8|24353.8|1
1723458360000|2024-08-12 10:26:00|24398.4|24358.4|24413.1|24353.1|24413.1|24358.4|24398.4|24353.1|0
1723458390000|2024-08-12 10:26:30|24400.6|24360.6|24400.6|24360.6|24400.6|24360.6|24400.6|24360.6|0
1723458400000|2024-08-12 10:26:40|24397.3|24337.3|24386.3|24366.3|24397.3|24366.3|24376.3|24337.3|1
1723458410000|2024-08-12 10:26:50|24396.6|24356.6|24383.1|24363.1|24398.8|24366.3|24383.1|24356.6|1
1723458420000|2024-08-12 10:27:00|24378.8|24358.8|24383.4|24363.4|24383.4|24363.4|24375.9|24355.9|0
1723458430000|2024-08-12 10:27:10|24380.9|24360.9|24378.4|24358.4|24380.9|24360.9|24378.4|24358.4|0
1723458440000|2024-08-12 10:27:20|24383.8|24343.8|24370.2|24350.2|24383.8|24352.7|24365.9|24343.8|8
1723458460000|2024-08-12 10:27:40|24370.6|24350.6|24372.7|24352.7|24372.7|24352.7|24370.6|24350.6|0
1723458470000|2024-08-12 10:27:50|24370.2|24350.2|24383.1|24343.1|24383.1|24352.7|24370.2|24343.1|1
1723458480000|2024-08-12 10:28:00|24372.7|24352.7|24372.7|24352.7|24372.7|24352.7|24372.7|24352.7|1
1723458490000|2024-08-12 10:28:10|24372.4|24352.4|24372.7|24352.7|24372.7|24352.7|24372.4|24352.4|0
1723458500000|2024-08-12 10:28:20|24368.8|24348.8|24369.9|24349.9|24378.1|24349.9|24360.2|24337.4|40
1723458510000|2024-08-12 10:28:30|24372|24352|24372|24352|24372|24352|24372|24352|0
1723458520000|2024-08-12 10:28:40|24371.3|24351.3|24367|24347|24371.3|24351.3|24364.9|24344.9|0
1723458530000|2024-08-12 10:28:50|24362.7|24342.7|24364.5|24344.5|24364.5|24344.5|24362.4|24342.4|0
1723458560000|2024-08-12 10:29:20|24364.9|24344.9|24367|24347|24367|24347|24364.9|24344.9|1
1723458570000|2024-08-12 10:29:30|24377|24357|24384.5|24344.5|24384.5|24357|24377|24344.5|2
1723458580000|2024-08-12 10:29:40|24384.2|24344.2|24382|24342|24384.2|24344.2|24382|24342|0
1723458590000|2024-08-12 10:29:50|24379.5|24339.5|24364.5|24344.5|24379.5|24347|24364.5|24339.5|5
1723458600000|2024-08-12 10:30:00|24367|24347|24367.4|24327.4|24371.7|24347|24364.5|24327.4|1
1723458610000|2024-08-12 10:30:10|24357.7|24337.7|24359.9|24339.9|24359.9|24339.9|24357.7|24337.7|0
1723458620000|2024-08-12 10:30:20|24359.5|24339.5|24367|24347|24367|24347|24359.5|24339.5|1
1723458640000|2024-08-12 10:30:40|24359.2|24339.2|24357|24337|24359.2|24339.2|24357|24337|1
1723458660000|2024-08-12 10:31:00|24359.5|24339.5|24364.9|24344.9|24364.9|24344.9|24359.5|24339.5|1
1723458670000|2024-08-12 10:31:10|24364.5|24344.5|24358.1|24338.1|24364.5|24344.5|24358.1|24338.1|1
1723458680000|2024-08-12 10:31:20|24357.7|24337.7|24357.7|24337.7|24357.7|24337.7|24357.7|24337.7|0
1723458690000|2024-08-12 10:31:30|24357.4|24337.4|24362|24342|24362|24342|24357.4|24337.4|2
1723458720000|2024-08-12 10:32:00|24357.4|24337.4|24357|24337|24367.4|24337.4|24357|24327.4|0
1723458730000|2024-08-12 10:32:10|24354.9|24334.9|24359.9|24339.9|24359.9|24339.9|24354.9|24334.9|16
1723458740000|2024-08-12 10:32:20|24362|24342|24362.4|24342.4|24362.4|24342.4|24362|24342|10
1723458750000|2024-08-12 10:32:30|24362|24342|24359.5|24339.5|24362|24342|24359.5|24339.5|0
1723458770000|2024-08-12 10:32:50|24358.8|24338.8|24358.8|24338.8|24358.8|24338.8|24358.8|24338.8|5
1723458780000|2024-08-12 10:33:00|24356.7|24336.7|24349.2|24329.2|24356.7|24336.7|24349.2|24329.2|1
1723458790000|2024-08-12 10:33:10|24337|24317|24334.5|24314.5|24337|24317|24334.5|24314.5|5
1723458800000|2024-08-12 10:33:20|24332.4|24312.4|24333.8|24313.8|24334.5|24314.5|24331.7|24311.7|14
1723458810000|2024-08-12 10:33:30|24334.5|24314.5|24339.2|24319.2|24339.2|24319.2|24334.5|24314.5|9
1723458820000|2024-08-12 10:33:40|24338.8|24318.8|24339.2|24319.2|24339.2|24319.2|24336.7|24316.7|1
1723458830000|2024-08-12 10:33:50|24334.9|24314.9|24331.3|24311.3|24334.9|24314.9|24331.3|24311.3|2
1723458840000|2024-08-12 10:34:00|24331|24311|24333.4|24313.4|24347.4|24317|24326.3|24306.3|21
1723458850000|2024-08-12 10:34:10|24338.1|24318.1|24347.7|24327.7|24355.6|24335.6|24338.1|24311.3|9
1723458860000|2024-08-12 10:34:20|24348.1|24328.1|24344.9|24324.9|24360.2|24330.6|24344.9|24320.2|5
1723458870000|2024-08-12 10:34:30|24344.5|24324.5|24344.5|24324.5|24344.5|24324.5|24344.5|24324.5|2
1723458880000|2024-08-12 10:34:40|24341.7|24321.7|24341.7|24321.7|24341.7|24321.7|24341.7|24321.7|0
1723458890000|2024-08-12 10:34:50|24339.5|24319.5|24334.5|24314.5|24339.5|24319.5|24334.5|24314.5|2
1723458900000|2024-08-12 10:35:00|24332.4|24312.4|24329.2|24309.2|24332.4|24312.4|24329.2|24309.2|5
1723458910000|2024-08-12 10:35:10|24326.7|24306.7|24324.5|24304.5|24326.7|24306.7|24324.5|24304.5|1
1723458920000|2024-08-12 10:35:20|24324.2|24304.2|24309.9|24289.9|24324.2|24304.2|24309.9|24289.9|2
1723458930000|2024-08-12 10:35:30|24307.7|24287.7|24307.7|24287.7|24307.7|24287.7|24307.7|24287.7|1
1723458940000|2024-08-12 10:35:40|24307|24287|24298.8|24278.8|24307|24287|24298.8|24278.8|1
1723458950000|2024-08-12 10:35:50|24296.7|24276.7|24292|24272|24296.7|24276.7|24292|24272|7
1723458960000|2024-08-12 10:36:00|24291.3|24271.3|24286.3|24266.3|24291.3|24271.3|24286.3|24266.3|2
1723458970000|2024-08-12 10:36:10|24282|24262|24281.7|24261.7|24282|24262|24281.7|24261.7|1
1723458980000|2024-08-12 10:36:20|24279.5|24259.5|24279.2|24259.2|24279.5|24259.5|24279.2|24259.2|2
1723458990000|2024-08-12 10:36:30|24279.5|24259.5|24282|24262|24282|24262|24279.5|24259.5|0
1723459000000|2024-08-12 10:36:40|24284.2|24264.2|24284.2|24264.2|24284.2|24264.2|24284.2|24264.2|0
1723459040000|2024-08-12 10:37:20|||||||||1
1723459060000|2024-08-12 10:37:40|24284.1|24264.1|24279.5|24259.5|24284.1|24264.1|24279.5|24259.5|2
1723459080000|2024-08-12 10:38:00|24281.6|24261.6|24279.1|24259.1|24282|24262|24279.1|24259.1|3
1723459090000|2024-08-12 10:38:10|24281.3|24261.3|24281.3|24261.3|24281.3|24261.3|24276.3|24256.3|1
1723459100000|2024-08-12 10:38:20|24276.3|24256.3|24274.1|24254.1|24276.6|24256.6|24274.1|24254.1|0
1723459110000|2024-08-12 10:38:30|||||||||2
1723459120000|2024-08-12 10:38:40|24269.8|24249.8|24264.5|24244.5|24269.8|24249.8|24264.5|24244.5|2
1723459130000|2024-08-12 10:38:50|24266.6|24246.6|24267|24247|24267|24247|24266.6|24246.6|1
1723459140000|2024-08-12 10:39:00|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|2
1723459150000|2024-08-12 10:39:10|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|0
1723459160000|2024-08-12 10:39:20|24269.8|24249.8|24269.8|24249.8|24269.8|24249.8|24269.8|24249.8|3
1723459170000|2024-08-12 10:39:30|24270.2|24250.2|24277.3|24257.3|24277.7|24257.7|24270.2|24250.2|4
1723459180000|2024-08-12 10:39:40|24277.7|24257.7|24277.7|24257.7|24277.7|24257.7|24277.7|24257.7|0
1723459190000|2024-08-12 10:39:50|24277.3|24257.3|24274.1|24254.1|24284.5|24257.3|24274.1|24244.5|1
1723459200000|2024-08-12 10:40:00|24272|24252|24269.8|24249.8|24272|24252|24269.8|24249.8|1
1723459220000|2024-08-12 10:40:20|24269.5|24249.5|24264.8|24244.8|24269.5|24249.5|24264.8|24244.8|5
1723459240000|2024-08-12 10:40:40|24265.2|24245.2|24267.3|24247.3|24267.3|24247.3|24265.2|24245.2|0
1723459260000|2024-08-12 10:41:00|24268|24248|24269.8|24249.8|24270.2|24250.2|24268|24248|0
1723459270000|2024-08-12 10:41:10|24269.5|24249.5|24262|24242|24269.5|24249.5|24262|24242|2
1723459280000|2024-08-12 10:41:20|24259.5|24239.5|24257.3|24237.3|24259.5|24239.5|24257.3|24237.3|0
1723459300000|2024-08-12 10:41:40|||||||||1
1723459310000|2024-08-12 10:41:50|24235.2|24215.2|24222|24202|24235.2|24215.2|24217.3|24189.5|12
1723459320000|2024-08-12 10:42:00|24232.3|24192.3|24226.3|24206.3|24232.3|24206.3|24226.3|24192.3|0
1723459330000|2024-08-12 10:42:10|24236.6|24196.6|24229.1|24209.1|24236.6|24209.1|24226.3|24196.6|0
1723459340000|2024-08-12 10:42:20|24227|24207|24219.1|24199.1|24235.9|24207|24219.1|24195.2|6
1723459350000|2024-08-12 10:42:30|24221.3|24201.3|24221.3|24201.3|24221.3|24201.3|24221.3|24201.3|0
1723459360000|2024-08-12 10:42:40|24233.8|24193.8|24221.3|24201.3|24233.8|24201.3|24221.3|24191.3|1
1723459370000|2024-08-12 10:42:50|24222|24202|24219.5|24199.5|24224.1|24204.1|24219.5|24199.5|0
1723459380000|2024-08-12 10:43:00|24219.8|24199.8|24219.8|24199.8|24219.8|24199.8|24219.8|24199.8|0
1723459390000|2024-08-12 10:43:10|24218.8|24198.8|24218.8|24198.8|24218.8|24198.8|24218.8|24198.8|1
1723459400000|2024-08-12 10:43:20|24212.3|24192.3|24204.5|24184.5|24212.3|24192.3|24204.5|24184.5|2
1723459410000|2024-08-12 10:43:30|24206.6|24186.6|24204.5|24184.5|24206.6|24186.6|24204.5|24184.5|0
1723459420000|2024-08-12 10:43:40|24203.8|24183.8|24215.9|24175.9|24215.9|24186.3|24203.8|24175.9|0
1723459430000|2024-08-12 10:43:50|24205.6|24185.6|24216.6|24196.6|24216.6|24196.6|24199.1|24172.3|3
1723459440000|2024-08-12 10:44:00|24219.5|24199.5|24222|24202|24222|24202|24219.5|24199.5|1
1723459450000|2024-08-12 10:44:10|24222.3|24202.3|24229.1|24209.1|24229.1|24209.1|24222.3|24202.3|0
1723459460000|2024-08-12 10:44:20|24234.1|24194.1|24239.1|24199.1|24239.1|24199.1|24234.1|24194.1|0
1723459470000|2024-08-12 10:44:30|24232|24192|24214.1|24194.1|24232|24201.3|24214.1|24192|0
1723459490000|2024-08-12 10:44:50|24213.8|24193.8|24211.3|24191.3|24213.8|24193.8|24211.3|24191.3|0
1723459500000|2024-08-12 10:45:00|24217.7|24197.7|24226.6|24206.6|24229.5|24207|24217.7|24189.5|5
1723459510000|2024-08-12 10:45:10|24227|24207|24237.3|24197.3|24237.3|24207|24227|24197.3|0
1723459520000|2024-08-12 10:45:20|24232|24212|24242|24222|24247|24222.7|24232|24207|2
1723459530000|2024-08-12 10:45:30|24249.5|24209.5|24249.5|24209.5|24249.5|24209.5|24249.5|24209.5|0
1723459540000|2024-08-12 10:45:40|24238.8|24218.8|24258.8|24218.8|24258.8|24219.8|24238.8|24209.5|0
1723459550000|2024-08-12 10:45:50|24246.3|24226.3|24244.1|24224.1|24248.8|24228.8|24244.1|24224.1|0
1723459560000|2024-08-12 10:46:00|24253.8|24213.8|24241.3|24221.3|24253.8|24221.3|24241.3|24213.8|0
1723459570000|2024-08-12 10:46:10|24244.1|24224.1|24244.1|24224.1|24244.1|24224.1|24244.1|24224.1|0
1723459580000|2024-08-12 10:46:20|24243.8|24223.8|24241.6|24221.6|24243.8|24223.8|24241.6|24221.6|0
1723459620000|2024-08-12 10:47:00|24254.5|24214.5|24248.4|24228.4|24258.8|24228.4|24248.4|24214.5|1
1723459630000|2024-08-12 10:47:10|24244.9|24224.9|24236.3|24216.3|24244.9|24224.9|24236.3|24216.3|0
1723459660000|2024-08-12 10:47:40|24243.8|24203.8|24236.6|24216.6|24243.8|24216.6|24231.3|24203.8|2
1723459670000|2024-08-12 10:47:50|24235.9|24215.9|24231.6|24211.6|24235.9|24215.9|24231.6|24211.6|1
1723459680000|2024-08-12 10:48:00|||||||||1
1723459690000|2024-08-12 10:48:10|||||||||2
1723459710000|2024-08-12 10:48:30|24241.6|24201.6|24241.6|24201.6|24241.6|24201.6|24241.6|24201.6|0
1723459720000|2024-08-12 10:48:40|24236.6|24216.6|24234.1|24214.1|24236.6|24216.6|24234.1|24214.1|0
1723459730000|2024-08-12 10:48:50|24233.8|24213.8|24231.6|24211.6|24233.8|24213.8|24231.6|24211.6|0
1723459740000|2024-08-12 10:49:00|24234.1|24214.1|24231.3|24211.3|24234.1|24214.1|24231.3|24211.3|0
1723459750000|2024-08-12 10:49:10|24231.6|24211.6|24262|24242|24262|24242|24231.3|24211.3|9
1723459760000|2024-08-12 10:49:20|24262.3|24242.3|24266.6|24246.6|24266.6|24246.6|24262.3|24242.3|0
1723459770000|2024-08-12 10:49:30|24267|24247|24269.5|24249.5|24269.5|24249.5|24267|24247|0
1723459780000|2024-08-12 10:49:40|24272|24252|24281.3|24261.3|24281.3|24261.3|24272|24252|1
1723459790000|2024-08-12 10:49:50|24281.6|24261.6|24286.6|24266.6|24286.6|24266.6|24281.6|24261.6|0
1723459800000|2024-08-12 10:50:00|24287|24267|24286.6|24266.6|24287|24267|24286.6|24266.6|0
1723459830000|2024-08-12 10:50:30|24290.2|24250.2|24290.2|24250.2|24290.2|24250.2|24290.2|24250.2|46
1723459840000|2024-08-12 10:50:40|24283.8|24243.8|24288.4|24268.4|24288.4|24268.4|24272.3|24238.4|32
1723459850000|2024-08-12 10:50:50|||||||||1
1723459870000|2024-08-12 10:51:10|24292|24272|24294.5|24274.5|24294.5|24274.5|24292|24272|20
1723459880000|2024-08-12 10:51:20|24294.1|24274.1|24301.6|24261.6|24301.6|24274.1|24294.1|24261.6|11
1723459890000|2024-08-12 10:51:30|24291.3|24271.3|24290.9|24270.9|24293.8|24273.8|24288.4|24268.4|5
1723459900000|2024-08-12 10:51:40|24290.6|24270.6|24281.3|24261.3|24290.6|24270.6|24281.3|24261.3|1
1723459910000|2024-08-12 10:51:50|24276.3|24256.3|24273.4|24253.4|24280.9|24256.3|24270.6|24240.9|34
1723459920000|2024-08-12 10:52:00|24288.1|24248.1|24292.7|24272.7|24292.7|24272.7|24281.3|24248.1|0
1723459930000|2024-08-12 10:52:10|24293.1|24273.1|24293.1|24273.1|24293.1|24273.1|24293.1|24273.1|29
1723459940000|2024-08-12 10:52:20|24293.4|24273.4|24293.4|24273.4|24293.8|24273.8|24293.1|24273.1|13
1723459950000|2024-08-12 10:52:30|24293.8|24273.8|24310.2|24290.2|24310.2|24290.2|24293.8|24273.8|5
1723459970000|2024-08-12 10:52:50|24309.9|24289.9|24300.6|24280.6|24309.9|24289.9|24300.6|24280.6|0
1723459980000|2024-08-12 10:53:00|24299.9|24279.9|24302.7|24282.7|24310.2|24282.7|24299.9|24270.2|0
1723459990000|2024-08-12 10:53:10|24313.1|24273.1|24297.4|24277.4|24313.1|24282.7|24297.4|24273.1|46
1723460010000|2024-08-12 10:53:30|24297.7|24277.7|24297.7|24277.7|24297.7|24277.7|24297.7|24277.7|0
1723460020000|2024-08-12 10:53:40|24297.4|24277.4|24297.4|24277.4|24297.4|24277.4|24297.4|24277.4|0
1723460040000|2024-08-12 10:54:00|24297|24277|24285.6|24265.6|24297|24277|24285.6|24265.6|0
1723460050000|2024-08-12 10:54:10|24280.6|24260.6|24282.7|24262.7|24283.1|24263.1|24280.6|24260.6|0
1723460090000|2024-08-12 10:54:50|||||||||10
1723460100000|2024-08-12 10:55:00|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|0
1723460110000|2024-08-12 10:55:10|24282.7|24262.7|24283.1|24263.1|24283.1|24263.1|24282.7|24262.7|0
1723460120000|2024-08-12 10:55:20|24282.7|24262.7|24283.4|24263.4|24283.4|24263.4|24282.7|24262.7|4
1723460130000|2024-08-12 10:55:30|24283.7|24263.7|24283.4|24263.4|24283.7|24263.7|24283.4|24263.4|0
1723460140000|2024-08-12 10:55:40|24287.4|24247.4|24287.4|24247.4|24287.4|24247.4|24287.4|24247.4|5
1723460150000|2024-08-12 10:55:50|24272.4|24252.4|24273|24253|24273|24253|24272.4|24252.4|3
1723460160000|2024-08-12 10:56:00|24275.2|24255.2|24295.2|24255.2|24295.2|24264.9|24275.2|24255.2|3
1723460170000|2024-08-12 10:56:10|24295.5|24255.5|24300.9|24280.9|24300.9|24280.9|24286.2|24255.5|5
1723460180000|2024-08-12 10:56:20|24313|24293|24313|24293|24313|24293|24313|24293|1
1723460200000|2024-08-12 10:56:40|24313.4|24293.4|24318|24298|24318|24298|24313.4|24293.4|0
1723460210000|2024-08-12 10:56:50|24318.4|24298.4|24318|24298|24318.4|24298.4|24318|24298|0
1723460220000|2024-08-12 10:57:00|24313.7|24293.7|24290.9|24270.9|24313.7|24293.7|24290.9|24270.9|9
1723460230000|2024-08-12 10:57:10|24288.4|24268.4|24290.9|24270.9|24290.9|24270.9|24288.4|24268.4|0
1723460240000|2024-08-12 10:57:20|24283.4|24263.4|24278.7|24258.7|24283.4|24263.4|24278.7|24258.7|1
1723460250000|2024-08-12 10:57:30|24275.5|24255.5|24275.5|24255.5|24275.5|24255.5|24275.5|24255.5|0
1723460260000|2024-08-12 10:57:40|24285.2|24245.2|24285.2|24245.2|24285.2|24245.2|24285.2|24245.2|0
1723460270000|2024-08-12 10:57:50|24275.5|24255.5|24272.7|24252.7|24275.5|24255.5|24272.7|24252.7|5
1723460300000|2024-08-12 10:58:20|24273|24253|24273|24253|24273|24253|24273|24253|0
1723460310000|2024-08-12 10:58:30|||||||||6
1723460320000|2024-08-12 10:58:40|24283.7|24243.7|24285.9|24245.9|24285.9|24245.9|24283.7|24243.7|0
1723460330000|2024-08-12 10:58:50|24273.4|24253.4|24270.9|24250.9|24275.5|24255.5|24270.9|24250.9|1
1723460380000|2024-08-12 10:59:40|24270.5|24250.5|24268.4|24248.4|24270.5|24250.5|24268.4|24248.4|0
1723460390000|2024-08-12 10:59:50|24268.7|24248.7|24268.7|24248.7|24268.7|24248.7|24268.7|24248.7|0
1723460400000|2024-08-12 11:00:00|24268.4|24248.4|24270.5|24250.5|24270.9|24250.9|24268.4|24248.4|1
1723460410000|2024-08-12 11:00:10|||||||||1
1723460430000|2024-08-12 11:00:30|24266.2|24246.2|24265.9|24245.9|24266.2|24246.2|24265.9|24245.9|1
1723460440000|2024-08-12 11:00:40|24263.7|24243.7|24263|24243|24263.7|24243.7|24263|24243|1
1723460450000|2024-08-12 11:00:50|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|10
1723460460000|2024-08-12 11:01:00|24255.5|24235.5|24257.7|24237.7|24260.2|24240.2|24255.5|24235.5|2
1723460470000|2024-08-12 11:01:10|24255.5|24235.5|24255.5|24235.5|24255.5|24235.5|24255.5|24235.5|0
1723460480000|2024-08-12 11:01:20|24260.5|24240.5|24275.2|24235.2|24275.2|24244.8|24260.5|24235.2|0
1723460510000|2024-08-12 11:01:50|24268.4|24248.4|24268.4|24248.4|24268.4|24248.4|24268.4|24248.4|0
1723460520000|2024-08-12 11:02:00|24268|24248|24268.4|24248.4|24268.4|24248.4|24268|24248|1
1723460530000|2024-08-12 11:02:10|24268|24248|24268|24248|24268|24248|24268|24248|0
1723460580000|2024-08-12 11:03:00|24273.7|24253.7|24288.4|24268.4|24288.4|24268.4|24273.7|24253.7|5
1723460590000|2024-08-12 11:03:10|24290.9|24270.9|24291.9|24271.9|24291.9|24271.9|24290.9|24270.9|2
1723460600000|2024-08-12 11:03:20|24298.4|24278.4|24298.7|24278.7|24298.7|24278.7|24298.4|24278.4|6
1723460610000|2024-08-12 11:03:30|24301.2|24281.2|24301.2|24281.2|24301.2|24281.2|24301.2|24281.2|0
1723460620000|2024-08-12 11:03:40|24301.6|24281.6|24306.2|24286.2|24306.2|24286.2|24301.6|24281.6|1
1723460630000|2024-08-12 11:03:50|24305.9|24285.9|24285.5|24265.5|24305.9|24285.9|24280.5|24250.9|2
1723460640000|2024-08-12 11:04:00|24287.7|24267.7|24303.4|24283.4|24303.7|24283.4|24287.7|24263.7|8
1723460650000|2024-08-12 11:04:10|24305.5|24285.5|24303|24283|24305.5|24285.5|24303|24283|1
1723460670000|2024-08-12 11:04:30|24302.7|24282.7|24296.2|24276.2|24302.7|24282.7|24296.2|24276.2|0
1723460680000|2024-08-12 11:04:40|24295.5|24275.5|24293.4|24273.4|24295.5|24275.5|24290.5|24270.5|0
1723460690000|2024-08-12 11:04:50|24295.9|24275.9|24295.9|24275.9|24295.9|24275.9|24295.9|24275.9|1
1723460700000|2024-08-12 11:05:00|24298.7|24278.7|24299.8|24279.8|24299.8|24279.8|24298.7|24278.7|0
1723460710000|2024-08-12 11:05:10|24301.9|24281.9|24302.3|24282.3|24302.3|24282.3|24301.9|24281.9|2
1723460720000|2024-08-12 11:05:20|24303.7|24283.7|24303.7|24283.7|24303.7|24283.7|24303.7|24283.7|0
1723460730000|2024-08-12 11:05:30|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|0
1723460740000|2024-08-12 11:05:40|24306.2|24286.2|24308.7|24288.7|24309.1|24289.1|24306.2|24286.2|0
1723460750000|2024-08-12 11:05:50|24309.4|24289.4|24311.2|24291.2|24313.7|24293.7|24309.4|24289.4|0
1723460780000|2024-08-12 11:06:20|24308.7|24288.7|24308.7|24288.7|24308.7|24288.7|24308.7|24288.7|0
1723460800000|2024-08-12 11:06:40|24310.9|24270.9|24310.9|24270.9|24310.9|24270.9|24310.9|24270.9|5
1723460810000|2024-08-12 11:06:50|24301.2|24281.2|24288.7|24268.7|24303.4|24283.4|24288.7|24268.7|3
1723460820000|2024-08-12 11:07:00|24288.4|24268.4|24283.7|24263.7|24288.4|24268.4|24283.7|24263.7|1
1723460840000|2024-08-12 11:07:20|24281.2|24261.2|24280.9|24260.9|24281.2|24261.2|24280.9|24260.9|0
1723460870000|2024-08-12 11:07:50|24275.9|24255.9|24274.8|24254.8|24275.9|24255.9|24274.8|24254.8|5
1723460880000|2024-08-12 11:08:00|24274.5|24254.5|24273.4|24253.4|24274.5|24254.5|24273.4|24253.4|0
1723460890000|2024-08-12 11:08:10|24266.6|24246.6|24266.6|24246.6|24266.6|24246.6|24266.6|24246.6|1
1723460900000|2024-08-12 11:08:20|||||||||1
1723460910000|2024-08-12 11:08:30|24267|24247|24267.7|24247.7|24267.7|24247.7|24267|24247|1
1723460920000|2024-08-12 11:08:40|24270.2|24250.2|24273|24253|24273|24253|24270.2|24250.2|0
1723460940000|2024-08-12 11:09:00|24275.5|24255.5|24278|24258|24278|24258|24275.5|24255.5|0
1723460960000|2024-08-12 11:09:20|24278.4|24258.4|24280.9|24260.9|24280.9|24260.9|24278.4|24258.4|1
1723460990000|2024-08-12 11:09:50|24280.5|24260.5|24280.5|24260.5|24280.5|24260.5|24280.5|24260.5|3
1723461000000|2024-08-12 11:10:00|24276.2|24256.2|24268.7|24248.7|24276.2|24256.2|24268.7|24248.7|0
1723461010000|2024-08-12 11:10:10|24268.4|24248.4|24268.4|24248.4|24268.4|24248.4|24268.4|24248.4|0
1723461020000|2024-08-12 11:10:20|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|24273.4|24253.4|1
1723461030000|2024-08-12 11:10:30|24273|24253|24270.9|24250.9|24273|24253|24270.9|24250.9|0
1723461050000|2024-08-12 11:10:50|24270.5|24250.5|24270.5|24250.5|24270.5|24250.5|24270.5|24250.5|0
1723461060000|2024-08-12 11:11:00|24265.5|24245.5|24263|24243|24265.5|24245.5|24263|24243|14
1723461080000|2024-08-12 11:11:20|24258|24238|24258|24238|24258|24238|24258|24238|17
1723461090000|2024-08-12 11:11:30|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|0
1723461100000|2024-08-12 11:11:40|24257.3|24237.3|24257.3|24237.3|24257.3|24237.3|24257.3|24237.3|0
1723461110000|2024-08-12 11:11:50|24256.6|24236.6|24239.5|24219.5|24256.6|24236.6|24239.5|24219.5|68
1723461120000|2024-08-12 11:12:00|24237.3|24217.3|24236.6|24216.6|24237.7|24217.7|24236.6|24216.6|2
1723461130000|2024-08-12 11:12:10|24237|24217|24231.3|24211.3|24237|24217|24231.3|24211.3|2
1723461140000|2024-08-12 11:12:20|24243|24203|24244.8|24224.8|24254.5|24224.8|24243|24203|27
1723461150000|2024-08-12 11:12:30|24245.2|24225.2|24249.8|24229.8|24249.8|24229.8|24245.2|24225.2|0
1723461170000|2024-08-12 11:12:50|24252.7|24232.7|24255.8|24235.8|24255.8|24235.8|24252.7|24232.7|2
1723461190000|2024-08-12 11:13:10|24260.2|24240.2|24260.2|24240.2|24260.2|24240.2|24260.2|24240.2|2
1723461210000|2024-08-12 11:13:30|24259.5|24239.5|24259.5|24239.5|24259.5|24239.5|24259.5|24239.5|1
1723461220000|2024-08-12 11:13:40|24258.4|24238.4|24244.5|24224.5|24258.8|24238.8|24244.5|24224.5|1
1723461230000|2024-08-12 11:13:50|24244.1|24224.1|24239.5|24219.5|24244.1|24224.1|24239.5|24219.5|0
1723461280000|2024-08-12 11:14:40|24237.3|24217.3|24237.3|24217.3|24237.3|24217.3|24237.3|24217.3|0
1723461300000|2024-08-12 11:15:00|24239.5|24219.5|24239.5|24219.5|24239.5|24219.5|24239.5|24219.5|1
1723461310000|2024-08-12 11:15:10|24239.8|24219.8|24241.9|24221.9|24241.9|24221.9|24239.8|24219.8|0
1723461320000|2024-08-12 11:15:20|24239.8|24219.8|24239.8|24219.8|24239.8|24219.8|24239.8|24219.8|0
1723461330000|2024-08-12 11:15:30|24242.3|24222.3|24221.3|24201.3|24243|24222.3|24221.3|24183|19
1723461340000|2024-08-12 11:15:40|24210.5|24190.5|24208|24188|24210.5|24190.5|24208|24188|0
1723461350000|2024-08-12 11:15:50|24207.6|24187.6|24203.3|24183.3|24207.6|24187.6|24203|24183|2
1723461360000|2024-08-12 11:16:00|24207.6|24187.6|24208|24188|24208|24188|24207.6|24187.6|1
1723461370000|2024-08-12 11:16:10|24208.3|24188.3|24210.5|24190.5|24210.5|24190.5|24208.3|24188.3|2
1723461380000|2024-08-12 11:16:20|24213.3|24193.3|24210.5|24190.5|24213.3|24193.3|24210.5|24190.5|0
1723461390000|2024-08-12 11:16:30|24195.1|24175.1|24188.3|24168.3|24195.1|24175.1|24188.3|24168.3|15
1723461410000|2024-08-12 11:16:50|24194.8|24174.8|24213.3|24193.3|24213.3|24193.3|24194.8|24174.8|7
1723461420000|2024-08-12 11:17:00|24213.7|24193.7|24212.3|24172.3|24214.4|24193.7|24210.1|24170.1|8
1723461430000|2024-08-12 11:17:10|24214.4|24174.4|24215.5|24195.5|24225.8|24195.5|24205.5|24174.4|1
1723461440000|2024-08-12 11:17:20|24225.8|24185.8|24220.5|24200.5|24225.8|24200.5|24215.5|24185.8|0
1723461460000|2024-08-12 11:17:40|24223|24203|24238.7|24218.7|24238.7|24218.7|24223|24193.7|6
1723461480000|2024-08-12 11:18:00|24238.3|24218.3|24238.3|24218.3|24238.3|24218.3|24238.3|24218.3|1
1723461490000|2024-08-12 11:18:10|24230.5|24210.5|24226.9|24206.9|24230.5|24210.5|24221.2|24201.2|5
1723461500000|2024-08-12 11:18:20|24229|24209|24239.4|24199.4|24239.4|24209|24229|24199.4|7
1723461510000|2024-08-12 11:18:30|24238.3|24218.3|24239.7|24219.7|24239.7|24219.7|24238.3|24218.3|5
1723461520000|2024-08-12 11:18:40|24248.3|24228.3|24251.9|24231.9|24251.9|24231.9|24248.3|24228.3|1
1723461530000|2024-08-12 11:18:50|24256.2|24236.2|24260.5|24240.5|24261.2|24241.2|24256.2|24236.2|3
1723461540000|2024-08-12 11:19:00|24261.2|24241.2|24260.8|24240.8|24263.3|24243.3|24260.8|24240.8|0
1723461550000|2024-08-12 11:19:10|24261.2|24241.2|24263.3|24243.3|24263.3|24243.3|24261.2|24241.2|0
1723461560000|2024-08-12 11:19:20|24265.8|24245.8|24265.8|24245.8|24265.8|24245.8|24265.8|24245.8|0
1723461580000|2024-08-12 11:19:40|24266.2|24246.2|24273|24253|24273|24253|24266.2|24246.2|1
1723461590000|2024-08-12 11:19:50|24270.8|24250.8|24279.7|24259.7|24288|24259.7|24270.8|24245.8|4
1723461600000|2024-08-12 11:20:00|24288.3|24268.3|24278.3|24258.3|24288.3|24268.3|24275.8|24255.8|3
1723461610000|2024-08-12 11:20:10|24281.2|24261.2|24285.8|24265.8|24285.8|24265.8|24281.2|24261.2|1
1723461650000|2024-08-12 11:20:50|24286.2|24266.2|24256.2|24236.2|24293.3|24266.2|24256.2|24233.3|3
1723461660000|2024-08-12 11:21:00|24261.2|24241.2|24253.7|24233.7|24270.8|24241.2|24253.7|24230.8|2
1723461680000|2024-08-12 11:21:20|24256.2|24236.2|24256.2|24236.2|24256.2|24236.2|24256.2|24236.2|0
1723461690000|2024-08-12 11:21:30|24255.5|24235.5|24255.5|24235.5|24255.5|24235.5|24255.5|24235.5|0
1723461700000|2024-08-12 11:21:40|24251.2|24231.2|24251.2|24231.2|24251.2|24231.2|24250.8|24230.8|1
1723461710000|2024-08-12 11:21:50|||||||||36
1723461730000|2024-08-12 11:22:10|24261.5|24221.5|24251.2|24231.2|24261.5|24231.2|24251.2|24221.5|0
1723461740000|2024-08-12 11:22:20|24253.3|24233.3|24255.5|24235.5|24265.8|24235.5|24253.3|24225.8|0
1723461750000|2024-08-12 11:22:30|24253.3|24233.3|24253.3|24233.3|24253.3|24233.3|24253.3|24233.3|0
1723461760000|2024-08-12 11:22:40|24251.9|24231.9|24256.2|24236.2|24256.2|24236.2|24251.9|24231.9|0
1723461770000|2024-08-12 11:22:50|24255.8|24235.8|24251.2|24231.2|24255.8|24235.8|24251.2|24231.2|2
1723461780000|2024-08-12 11:23:00|24250.8|24230.8|24251.2|24231.2|24251.2|24231.2|24250.8|24230.8|0
1723461790000|2024-08-12 11:23:10|24253.3|24233.3|24250.8|24230.8|24253.3|24233.3|24250.8|24230.8|0
1723461800000|2024-08-12 11:23:20|24248.3|24228.3|24248|24228|24248.3|24228.3|24248|24228|1
1723461810000|2024-08-12 11:23:30|24243.7|24223.7|24243.7|24223.7|24243.7|24223.7|24243.7|24223.7|0
1723461820000|2024-08-12 11:23:40|24243.3|24223.3|24241.2|24221.2|24243.3|24223.3|24238.3|24218.3|1
1723461830000|2024-08-12 11:23:50|24241.5|24221.5|24241.2|24221.2|24253|24221.5|24241.2|24210.8|0
1723461840000|2024-08-12 11:24:00|24240.5|24220.5|24238.3|24218.3|24240.5|24220.5|24238.3|24218.3|0
1723461850000|2024-08-12 11:24:10|24238|24218|24235.8|24215.8|24238|24218|24235.8|24215.8|0
1723461860000|2024-08-12 11:24:20|24233.7|24213.7|24236.2|24196.2|24243.7|24213.7|24233.7|24183.7|1
1723461890000|2024-08-12 11:24:50|24245.8|24185.8|24216.2|24196.2|24245.8|24202.6|24216.2|24185.8|0
1723461900000|2024-08-12 11:25:00|24213.3|24193.3|24213.3|24193.3|24213.3|24193.3|24213.3|24193.3|2
1723461910000|2024-08-12 11:25:10|24205.8|24185.8|24196.2|24176.2|24205.8|24185.8|24196.2|24176.2|0
1723461920000|2024-08-12 11:25:20|24195.8|24175.8|24195.8|24175.8|24195.8|24175.8|24195.8|24175.8|0
1723461930000|2024-08-12 11:25:30|24190.8|24170.8|24190.8|24170.8|24190.8|24170.8|24190.8|24170.8|0
1723461940000|2024-08-12 11:25:40|24190.5|24170.5|24186.2|24166.2|24190.5|24170.5|24185.8|24165.8|0
1723461950000|2024-08-12 11:25:50|24190.5|24170.5|24205.5|24165.5|24205.5|24170.5|24190.5|24160.8|2
1723461960000|2024-08-12 11:26:00|24203|24163|24185.5|24165.5|24203|24167.6|24185.5|24158.7|1
1723461970000|2024-08-12 11:26:10|24183.3|24163.3|24181.2|24161.2|24183.3|24163.3|24181.2|24161.2|0
1723461980000|2024-08-12 11:26:20|24185.8|24165.8|24201.2|24161.2|24201.2|24165.8|24185.8|24156.5|12
1723462020000|2024-08-12 11:27:00|24205.5|24165.5|24205.1|24165.1|24205.5|24175.5|24195.5|24165.1|2
1723462040000|2024-08-12 11:27:20|24192.6|24172.6|24190.5|24170.5|24192.6|24172.6|24190.5|24170.5|0
1723462060000|2024-08-12 11:27:40|24200.1|24160.1|24180.8|24160.8|24200.1|24162.6|24180.5|24158|6
1723462070000|2024-08-12 11:27:50|24181.2|24161.2|24185.5|24165.5|24185.5|24165.5|24181.2|24161.2|0
1723462080000|2024-08-12 11:28:00|24198|24158|24190.5|24170.5|24198|24170.5|24190.5|24158|2
1723462100000|2024-08-12 11:28:20|24189.4|24169.4|24180.5|24160.5|24189.4|24169.4|24179|24159|5
1723462120000|2024-08-12 11:28:40|24180.8|24160.8|24180.5|24160.5|24180.8|24160.8|24180.5|24160.5|0
1723462130000|2024-08-12 11:28:50|24193|24153|24183.3|24163.3|24193|24163.3|24183.3|24153|0
1723462140000|2024-08-12 11:29:00|24193|24153|24185.1|24165.1|24193|24165.5|24183.3|24153|2
1723462150000|2024-08-12 11:29:10|24183|24163|24183|24163|24183|24163|24183|24163|0
1723462160000|2024-08-12 11:29:20|24185.8|24165.8|24188|24168|24188|24168|24185.8|24165.8|0
1723462170000|2024-08-12 11:29:30|24188.3|24168.3|24191.1|24171.1|24191.1|24171.1|24188.3|24168.3|2
1723462180000|2024-08-12 11:29:40|24188.3|24168.3|24185.8|24165.8|24188.3|24168.3|24185.8|24165.8|1
1723462190000|2024-08-12 11:29:50|24186.1|24166.1|24188.3|24168.3|24188.3|24168.3|24186.1|24166.1|0
1723462200000|2024-08-12 11:30:00|24189|24169|24195.8|24175.8|24195.8|24175.8|24188.6|24168.6|0
1723462210000|2024-08-12 11:30:10|24198|24178|24198.3|24178.3|24198.3|24178.3|24198|24178|0
1723462220000|2024-08-12 11:30:20|24197.9|24177.9|24216.1|24196.1|24216.1|24196.1|24197.9|24177.9|2
1723462240000|2024-08-12 11:30:40|24221.5|24201.5|24221.5|24201.5|24221.8|24201.8|24221.5|24201.5|2
1723462250000|2024-08-12 11:30:50|24221.8|24201.8|24245.8|24225.8|24245.8|24225.8|24221.8|24201.8|1
1723462260000|2024-08-12 11:31:00|24246.1|24226.1|24248.3|24228.3|24248.3|24228.3|24246.1|24226.1|0
1723462270000|2024-08-12 11:31:10|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|0
1723462290000|2024-08-12 11:31:30|24245.8|24225.8|24217.6|24197.6|24245.8|24225.8|24217.6|24197.6|4
1723462300000|2024-08-12 11:31:40|24213.3|24193.3|24208.3|24188.3|24213.3|24193.3|24208.3|24188.3|1
1723462310000|2024-08-12 11:31:50|24206.1|24186.1|24206.1|24186.1|24206.1|24186.1|24206.1|24186.1|2
1723462340000|2024-08-12 11:32:20|24205.8|24185.8|24205.8|24185.8|24205.8|24185.8|24205.8|24185.8|1
1723462350000|2024-08-12 11:32:30|24203.6|24183.6|24203.6|24183.6|24203.6|24183.6|24203.6|24183.6|0
1723462360000|2024-08-12 11:32:40|24203.3|24183.3|24210.8|24170.8|24210.8|24183.3|24201.1|24170.8|0
1723462370000|2024-08-12 11:32:50|24200.4|24180.4|24197.9|24177.9|24200.4|24180.4|24197.9|24177.9|0
1723462380000|2024-08-12 11:33:00|24195.8|24175.8|24195.8|24175.8|24195.8|24175.8|24195.8|24175.8|0
1723462430000|2024-08-12 11:33:50|24200.8|24180.8|24214|24194|24214.3|24194.3|24200.8|24180.8|2
1723462440000|2024-08-12 11:34:00|24216.1|24196.1|24216.1|24196.1|24216.5|24196.5|24216.1|24196.1|0
1723462450000|2024-08-12 11:34:10|24220.4|24200.4|24220.4|24200.4|24220.4|24200.4|24220.4|24200.4|0
1723462460000|2024-08-12 11:34:20|24224|24204|24224|24204|24224|24204|24224|24204|1
1723462470000|2024-08-12 11:34:30|24228.3|24208.3|24229.7|24209.7|24229.7|24209.7|24228.3|24208.3|0
1723462490000|2024-08-12 11:34:50|24232.2|24212.2|24249|24229|24249|24229|24232.2|24212.2|1
1723462500000|2024-08-12 11:35:00|24251.5|24231.5|24256.1|24236.1|24256.1|24236.1|24251.5|24231.5|0
1723462520000|2024-08-12 11:35:20|24255.8|24235.8|24255.4|24235.4|24255.8|24235.8|24255.4|24235.4|3
1723462530000|2024-08-12 11:35:30|24255.8|24235.8|24251.1|24231.1|24255.8|24235.8|24251.1|24231.1|0
1723462540000|2024-08-12 11:35:40|24251.5|24231.5|24258.3|24238.3|24258.6|24238.6|24251.5|24231.5|0
1723462560000|2024-08-12 11:36:00|24256.1|24236.1|24253.6|24233.6|24256.1|24236.1|24253.6|24233.6|0
1723462570000|2024-08-12 11:36:10|||||||||4
1723462580000|2024-08-12 11:36:20|24253.3|24233.3|24253.3|24233.3|24253.3|24233.3|24253.3|24233.3|0
1723462590000|2024-08-12 11:36:30|24253.6|24233.6|24253.6|24233.6|24253.6|24233.6|24253.6|24233.6|0
1723462600000|2024-08-12 11:36:40|24255.8|24235.8|24253.3|24233.3|24261.5|24241.5|24253.3|24233.3|0
1723462610000|2024-08-12 11:36:50|24252.6|24232.6|24251.1|24231.1|24252.6|24232.6|24248.3|24228.3|0
1723462630000|2024-08-12 11:37:10|24251.5|24231.5|24251.1|24231.1|24251.5|24231.5|24251.1|24231.1|4
1723462640000|2024-08-12 11:37:20|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|1
1723462650000|2024-08-12 11:37:30|24240.8|24220.8|24240.8|24220.8|24240.8|24220.8|24240.8|24220.8|2
1723462660000|2024-08-12 11:37:40|24238.3|24218.3|24237.9|24217.9|24238.3|24218.3|24237.9|24217.9|0
1723462670000|2024-08-12 11:37:50|24237.2|24217.2|24235.4|24215.4|24237.2|24217.2|24232.9|24212.9|1
1723462680000|2024-08-12 11:38:00|24232.9|24212.9|24235.4|24215.4|24235.4|24215.4|24232.9|24212.9|1
1723462690000|2024-08-12 11:38:10|24245.8|24205.8|24221.1|24201.1|24245.8|24210.4|24221.1|24200.8|2
1723462710000|2024-08-12 11:38:30|24221.5|24201.5|24223.3|24203.3|24223.6|24203.6|24221.1|24201.1|0
1723462730000|2024-08-12 11:38:50|24220.8|24200.8|24221.1|24201.1|24221.1|24201.1|24220.8|24200.8|0
1723462750000|2024-08-12 11:39:10|24223.3|24203.3|24221.1|24201.1|24223.3|24203.3|24221.1|24201.1|0
1723462760000|2024-08-12 11:39:20|24213.3|24193.3|24203.6|24183.6|24213.6|24193.6|24203.6|24183.6|6
1723462780000|2024-08-12 11:39:40|24198.3|24178.3|24198.3|24178.3|24198.3|24178.3|24198.3|24178.3|1
1723462790000|2024-08-12 11:39:50|24196.1|24176.1|24196.1|24176.1|24196.1|24176.1|24196.1|24176.1|1
1723462800000|2024-08-12 11:40:00|24196.5|24176.5|24198.6|24178.6|24198.6|24178.6|24196.5|24176.5|0
1723462820000|2024-08-12 11:40:20|24195.8|24175.8|24195.8|24175.8|24195.8|24175.8|24195.8|24175.8|1
1723462840000|2024-08-12 11:40:40|24196.1|24176.1|24198.3|24178.3|24198.3|24178.3|24196.1|24176.1|2
1723462880000|2024-08-12 11:41:20|24201.1|24181.1|24211.5|24171.5|24211.5|24181.1|24201.1|24171.5|1
1723462890000|2024-08-12 11:41:30|24201.1|24181.1|24201.1|24181.1|24201.1|24181.1|24201.1|24181.1|0
1723462900000|2024-08-12 11:41:40|24201.5|24181.5|24201.5|24181.5|24201.5|24181.5|24201.5|24181.5|0
1723462920000|2024-08-12 11:42:00|24201.1|24181.1|24201.1|24181.1|24201.1|24181.1|24200.8|24180.8|0
1723462950000|2024-08-12 11:42:30|24201.5|24181.5|24205.8|24185.8|24205.8|24185.8|24201.1|24181.1|0
1723462960000|2024-08-12 11:42:40|24207.9|24187.9|24220.8|24200.8|24221.1|24201.1|24207.9|24179.3|3
1723462990000|2024-08-12 11:43:10|24221.1|24201.1|24221.1|24201.1|24221.1|24201.1|24221.1|24201.1|0
1723463000000|2024-08-12 11:43:20|24220.8|24200.8|24220.8|24200.8|24221.1|24201.1|24220.8|24200.8|0
1723463010000|2024-08-12 11:43:30|24221.5|24201.5|24223.6|24203.6|24223.6|24203.6|24221.5|24201.5|0
1723463040000|2024-08-12 11:44:00|24221.1|24201.1|24221.1|24201.1|24221.1|24201.1|24221.1|24201.1|0
1723463070000|2024-08-12 11:44:30|24218.6|24198.6|24218.6|24198.6|24221.1|24201.1|24218.6|24198.6|0
1723463080000|2024-08-12 11:44:40|24215.8|24195.8|24211.1|24191.1|24215.8|24195.8|24211.1|24191.1|3
1723463090000|2024-08-12 11:44:50|24213.6|24193.6|24211.1|24191.1|24213.6|24193.6|24211.1|24191.1|0
1723463100000|2024-08-12 11:45:00|24213.6|24193.6|24215.4|24195.4|24215.8|24195.8|24213.6|24193.6|1
1723463110000|2024-08-12 11:45:10|24215.8|24195.8|24215.8|24195.8|24215.8|24195.8|24210.8|24190.8|2
1723463130000|2024-08-12 11:45:30|24217.9|24197.9|24220.8|24200.8|24221.1|24201.1|24217.9|24197.9|1
1723463140000|2024-08-12 11:45:40|24220.4|24200.4|24215.8|24195.8|24220.4|24200.4|24215.8|24195.8|0
1723463150000|2024-08-12 11:45:50|24216.1|24196.1|24218.6|24198.6|24219.3|24199.3|24216.1|24196.1|1
1723463180000|2024-08-12 11:46:20|24223.3|24203.3|24228.6|24208.6|24228.6|24208.6|24223.3|24203.3|5
1723463190000|2024-08-12 11:46:30|24233.6|24213.6|24233.6|24213.6|24233.6|24213.6|24233.6|24213.6|1
1723463200000|2024-08-12 11:46:40|24233.2|24213.2|24226.1|24206.1|24233.2|24213.2|24225.7|24205.7|0
1723463210000|2024-08-12 11:46:50|24225.7|24205.7|24225.7|24205.7|24225.7|24205.7|24225.7|24205.7|0
1723463220000|2024-08-12 11:47:00|24226.1|24206.1|24228.2|24208.2|24228.2|24208.2|24226.1|24206.1|0
1723463230000|2024-08-12 11:47:10|24225.7|24205.7|24223.2|24203.2|24225.7|24205.7|24223.2|24203.2|1
1723463240000|2024-08-12 11:47:20|24221.1|24201.1|24221.1|24201.1|24221.1|24201.1|24221.1|24201.1|1
1723463260000|2024-08-12 11:47:40|24223.2|24203.2|24228.2|24208.2|24228.2|24208.2|24223.2|24203.2|2
1723463270000|2024-08-12 11:47:50|24233.2|24213.2|24245.7|24205.7|24245.7|24215.4|24233.2|24205.7|1
1723463280000|2024-08-12 11:48:00|24235.4|24215.4|24235.7|24215.7|24235.7|24215.7|24235.4|24215.4|2
1723463290000|2024-08-12 11:48:10|24235.4|24215.4|24235.4|24215.4|24235.4|24215.4|24235.4|24215.4|0
1723463300000|2024-08-12 11:48:20|24233.6|24213.6|24233.6|24213.6|24233.6|24213.6|24233.2|24213.2|3
1723463370000|2024-08-12 11:49:30|24233.2|24213.2|24230.7|24210.7|24233.2|24213.2|24230.7|24210.7|2
1723463390000|2024-08-12 11:49:50|24227.9|24207.9|24223.6|24203.6|24227.9|24207.9|24221.1|24201.1|3
1723463400000|2024-08-12 11:50:00|24223.9|24203.9|24228.6|24208.6|24228.6|24208.6|24223.9|24203.9|0
1723463410000|2024-08-12 11:50:10|24228.9|24208.9|24228.9|24208.9|24228.9|24208.9|24228.6|24208.6|2
1723463420000|2024-08-12 11:50:20|24229.3|24209.3|24235.7|24215.7|24235.7|24215.7|24229.3|24209.3|0
1723463430000|2024-08-12 11:50:30|24238.2|24218.2|24240.4|24220.4|24240.4|24220.4|24236.1|24216.1|1
1723463440000|2024-08-12 11:50:40|24238.2|24218.2|24240.7|24220.7|24243.2|24223.2|24238.2|24218.2|0
1723463470000|2024-08-12 11:51:10|24243.2|24223.2|24242.9|24222.9|24243.2|24223.2|24238.2|24218.2|2
1723463500000|2024-08-12 11:51:40|24240.7|24220.7|24243.2|24223.2|24243.2|24223.2|24238.2|24218.2|3
1723463520000|2024-08-12 11:52:00|24241.1|24221.1|24243.6|24223.6|24243.6|24223.6|24241.1|24221.1|1
1723463540000|2024-08-12 11:52:20|||||||||1
1723463550000|2024-08-12 11:52:30|24246.1|24226.1|24256.1|24236.1|24256.1|24236.1|24246.1|24226.1|9
1723463560000|2024-08-12 11:52:40|24255.7|24235.7|24256.1|24236.1|24256.1|24236.1|24253.6|24233.6|0
1723463570000|2024-08-12 11:52:50|24236.4|24216.4|24241.4|24221.4|24241.8|24221.8|24236.4|24216.4|8
1723463580000|2024-08-12 11:53:00|24241.1|24221.1|24241.4|24221.4|24241.4|24221.4|24241.1|24221.1|0
1723463590000|2024-08-12 11:53:10|24241.1|24221.1|24236.4|24216.4|24241.1|24221.1|24236.4|24216.4|0
1723463600000|2024-08-12 11:53:20|24234.3|24214.3|24221.8|24201.8|24234.3|24214.3|24221.8|24201.8|0
1723463610000|2024-08-12 11:53:30|24219.3|24199.3|24216.4|24196.4|24219.3|24199.3|24216.4|24196.4|1
1723463620000|2024-08-12 11:53:40|24218.9|24198.9|24218.9|24198.9|24218.9|24198.9|24218.9|24198.9|0
1723463630000|2024-08-12 11:53:50|24216.4|24196.4|24214.3|24194.3|24216.4|24196.4|24214.3|24194.3|0
1723463670000|2024-08-12 11:54:30|24216.8|24196.8|24214.3|24194.3|24216.8|24196.8|24214.3|24194.3|0
1723463690000|2024-08-12 11:54:50|24216.8|24196.8|24222.5|24202.5|24222.5|24202.5|24216.8|24196.8|4
1723463700000|2024-08-12 11:55:00|24222.1|24202.1|24222.5|24202.5|24222.5|24202.5|24222.1|24202.1|1
1723463710000|2024-08-12 11:55:10|24222.1|24202.1|24227.1|24207.1|24227.1|24207.1|24222.1|24202.1|1
1723463740000|2024-08-12 11:55:40|24227.5|24207.5|24234.6|24214.6|24234.6|24214.6|24227.5|24207.5|0
1723463760000|2024-08-12 11:56:00|24234.3|24214.3|24234.3|24194.3|24234.6|24214.6|24229.3|24194.3|11
1723463770000|2024-08-12 11:56:10|24223.9|24203.9|24221.8|24201.8|24223.9|24203.9|24221.1|24201.1|0
1723463780000|2024-08-12 11:56:20|24222.5|24202.5|24239.3|24219.3|24239.3|24219.3|24222.5|24202.5|8
1723463790000|2024-08-12 11:56:30|24238.9|24218.9|24243.6|24203.6|24243.6|24218.9|24233.9|24203.6|3
1723463800000|2024-08-12 11:56:40|24228.9|24208.9|24228.9|24208.9|24228.9|24208.9|24228.9|24208.9|0
1723463810000|2024-08-12 11:56:50|24228.6|24208.6|24231.4|24211.4|24231.4|24211.4|24228.6|24208.6|1
1723463820000|2024-08-12 11:57:00|24231.8|24211.8|24242.5|24222.5|24262.9|24242.9|24231.8|24211.8|21
1723463830000|2024-08-12 11:57:10|24244.7|24224.7|24247.5|24227.5|24247.5|24227.5|24244.7|24224.7|1
1723463850000|2024-08-12 11:57:30|24249.7|24229.7|24249.7|24229.7|24249.7|24229.7|24249.7|24229.7|0
1723463860000|2024-08-12 11:57:40|24256.8|24236.8|24260.4|24240.4|24260.4|24240.4|24256.8|24236.8|2
1723463870000|2024-08-12 11:57:50|24258.2|24238.2|24258.2|24238.2|24258.2|24238.2|24258.2|24238.2|0
1723463880000|2024-08-12 11:58:00|24257.9|24237.9|24252.9|24232.9|24257.9|24237.9|24252.9|24232.9|1
1723463890000|2024-08-12 11:58:10|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|0
1723463900000|2024-08-12 11:58:20|24250.4|24230.4|24250.4|24230.4|24250.7|24230.7|24250|24230|0
1723463910000|2024-08-12 11:58:30|24250|24230|24250.4|24230.4|24250.4|24230.4|24247.9|24227.9|0
1723463920000|2024-08-12 11:58:40|24247.9|24227.9|24250.4|24230.4|24250.4|24230.4|24247.9|24227.9|0
1723463930000|2024-08-12 11:58:50|24250|24230|24242.9|24222.9|24250|24230|24242.9|24222.9|0
1723463940000|2024-08-12 11:59:00|24240.7|24220.7|24225.7|24205.7|24240.7|24220.7|24218.2|24188.6|6
1723463950000|2024-08-12 11:59:10|24228.6|24208.6|24248.6|24228.6|24248.6|24228.6|24228.6|24208.6|2
1723463960000|2024-08-12 11:59:20|24264.7|24244.7|24266.1|24246.1|24277.9|24246.1|24261.1|24237.9|2
1723463980000|2024-08-12 11:59:40|24268.6|24248.6|24268.6|24248.6|24268.6|24248.6|24268.6|24248.6|1
1723463990000|2024-08-12 11:59:50|24273.6|24253.6|24282.9|24242.9|24282.9|24253.6|24265.7|24242.9|3
1723464000000|2024-08-12 12:00:00|24283.6|24243.6|24279.3|24239.3|24291.5|24258.2|24259|24227.2|48
1723464010000|2024-08-12 12:00:10|24285.8|24245.8|24275.8|24255.8|24285.8|24256.5|24275.8|24245.8|0
1723464020000|2024-08-12 12:00:20|24279|24259|24299.3|24259.3|24299.3|24263.6|24279|24254.3|50
1723464030000|2024-08-12 12:00:30|24299.7|24259.7|24320.4|24300.4|24320.4|24300.4|24299.7|24259.7|1
1723464040000|2024-08-12 12:00:40|24322.6|24302.6|24323.6|24303.6|24324|24304|24322.6|24302.6|2
1723464050000|2024-08-12 12:00:50|24321.5|24301.5|24320.8|24300.8|24321.5|24301.5|24320.8|24300.8|1
1723464060000|2024-08-12 12:01:00|24318.6|24298.6|24292.6|24272.6|24322.9|24298.6|24292.6|24272.6|12
1723464070000|2024-08-12 12:01:10|24286.1|24266.1|24286.1|24266.1|24286.1|24266.1|24286.1|24266.1|0
1723464080000|2024-08-12 12:01:20|24291.1|24271.1|24291.8|24271.8|24291.8|24271.8|24291.1|24271.1|1
1723464090000|2024-08-12 12:01:30|24294|24274|24319|24299|24319|24299|24294|24274|9
1723464100000|2024-08-12 12:01:40|24323.6|24303.6|24323.6|24303.6|24323.6|24303.6|24323.6|24303.6|1
1723464110000|2024-08-12 12:01:50|24328.6|24308.6|24330.8|24310.8|24330.8|24310.8|24328.6|24308.6|3
1723464120000|2024-08-12 12:02:00|24323.6|24303.6|24314.3|24274.3|24323.6|24303.6|24291.1|24271.1|16
1723464130000|2024-08-12 12:02:10|24315|24275|24320.8|24300.8|24321.5|24301.5|24314|24275|5
1723464140000|2024-08-12 12:02:20|24318.3|24298.3|24316.1|24296.1|24320.8|24300.8|24316.1|24296.1|1
1723464150000|2024-08-12 12:02:30|24313.6|24293.6|24305.4|24285.4|24313.6|24293.6|24305.4|24285.4|5
1723464160000|2024-08-12 12:02:40|24305.1|24285.1|24281.5|24261.5|24305.4|24285.4|24281.5|24261.5|5
1723464170000|2024-08-12 12:02:50|24284|24264|24288.6|24268.6|24293.6|24273.6|24284|24264|7
1723464180000|2024-08-12 12:03:00|24286.5|24266.5|24286.5|24266.5|24286.5|24266.5|24284|24264|1
1723464190000|2024-08-12 12:03:10|24288.6|24268.6|24281.8|24261.8|24291.5|24271.5|24281.8|24261.8|7
1723464200000|2024-08-12 12:03:20|24281.5|24261.5|24274|24254|24281.5|24261.5|24273.6|24253.6|5
1723464210000|2024-08-12 12:03:30|24276.5|24256.5|24271.5|24251.5|24276.5|24256.5|24271.5|24251.5|16
1723464220000|2024-08-12 12:03:40|24261.1|24241.1|24256.1|24236.1|24261.1|24241.1|24256.1|24236.1|6
1723464230000|2024-08-12 12:03:50|24251.8|24231.8|24247.2|24227.2|24251.8|24231.8|24246.8|24226.8|1
1723464240000|2024-08-12 12:04:00|24244.7|24224.7|24241.5|24221.5|24244.7|24224.7|24241.5|24221.5|4
1723464250000|2024-08-12 12:04:10|24239.3|24219.3|24226.8|24206.8|24239.3|24219.3|24226.8|24206.8|6
1723464260000|2024-08-12 12:04:20|24229.3|24209.3|24224.7|24204.7|24229.3|24209.3|24224.7|24204.7|0
1723464270000|2024-08-12 12:04:30|24229|24209|24234.3|24214.3|24234.3|24214.3|24229|24209|2
1723464280000|2024-08-12 12:04:40|24231.8|24211.8|24234.3|24214.3|24234.3|24214.3|24229.3|24209.3|13
1723464290000|2024-08-12 12:04:50|||||||||1
1723464300000|2024-08-12 12:05:00|24236.5|24216.5|24234.3|24214.3|24236.5|24216.5|24234.3|24214.3|6
1723464310000|2024-08-12 12:05:10|24234|24214|24211.1|24191.1|24234|24214|24211.1|24191.1|4
1723464320000|2024-08-12 12:05:20|24210.8|24190.8|24210.8|24190.8|24211.1|24191.1|24210.8|24190.8|0
1723464330000|2024-08-12 12:05:30|24204|24184|24181.8|24161.8|24204|24184|24181.8|24161.8|7
1723464340000|2024-08-12 12:05:40|24174|24154|24131.5|24111.5|24174|24154|24131.5|24111.5|10
1723464350000|2024-08-12 12:05:50|24131.1|24111.1|24131.5|24111.5|24131.5|24111.5|24126.5|24106.5|4
1723464360000|2024-08-12 12:06:00|24134|24114|24134|24114|24134|24114|24134|24114|0
1723464370000|2024-08-12 12:06:10|24134.3|24114.3|24151.5|24131.5|24154|24134|24134.3|24114.3|2
1723464380000|2024-08-12 12:06:20|24153.6|24133.6|24151.1|24131.1|24153.6|24133.6|24151.1|24131.1|6
1723464390000|2024-08-12 12:06:30|24143.6|24123.6|24121.1|24101.1|24143.6|24123.6|24121.1|24101.1|11
1723464400000|2024-08-12 12:06:40|24123.3|24103.3|24124|24104|24124|24104|24123.3|24103.3|3
1723464410000|2024-08-12 12:06:50|24123.6|24103.6|24129|24109|24129|24109|24123.6|24103.6|5
1723464420000|2024-08-12 12:07:00|24129.3|24109.3|24129.3|24109.3|24129.3|24109.3|24129.3|24109.3|4
1723464450000|2024-08-12 12:07:30|24131.5|24111.5|24130|24110|24135|24115|24129.3|24109.3|8
1723464460000|2024-08-12 12:07:40|24127.1|24107.1|24134.3|24114.3|24135|24115|24125|24105|9
1723464470000|2024-08-12 12:07:50|24134|24114|24131.5|24111.5|24134|24114|24131.5|24111.5|6
1723464480000|2024-08-12 12:08:00|24131.8|24111.8|24134|24114|24134|24114|24131.8|24111.8|3
1723464500000|2024-08-12 12:08:20|24133.6|24113.6|24131.5|24111.5|24133.6|24113.6|24131.1|24111.1|0
1723464510000|2024-08-12 12:08:30|24131.8|24111.8|24134.3|24114.3|24134.3|24114.3|24131.8|24111.8|0
1723464520000|2024-08-12 12:08:40|24134|24114|24132.1|24112.1|24134|24114|24131.8|24111.8|1
1723464540000|2024-08-12 12:09:00|24131.8|24111.8|24131.8|24111.8|24131.8|24111.8|24131.8|24111.8|1
1723464550000|2024-08-12 12:09:10|24130.1|24110.1|24121.5|24101.5|24130.1|24110.1|24121.5|24101.5|12
1723464560000|2024-08-12 12:09:20|24129.3|24109.3|24139|24119|24144|24124|24129.3|24109.3|9
1723464570000|2024-08-12 12:09:30|24138.3|24118.3|24138.3|24118.3|24138.3|24118.3|24138.3|24118.3|0
1723464580000|2024-08-12 12:09:40|24136.1|24116.1|24134.3|24114.3|24136.1|24116.1|24131.8|24111.8|4
1723464590000|2024-08-12 12:09:50|24133.9|24113.9|24129.3|24109.3|24133.9|24113.9|24129.3|24109.3|0
1723464600000|2024-08-12 12:10:00|24128.9|24108.9|24121.1|24101.1|24129.3|24109.3|24121.1|24101.1|8
1723464610000|2024-08-12 12:10:10|24116.1|24096.1|24087.1|24067.1|24116.1|24096.1|24087.1|24065.8|13
1723464620000|2024-08-12 12:10:20|24086.8|24066.8|24086.4|24066.4|24086.8|24066.8|24084.3|24064.3|1
1723464630000|2024-08-12 12:10:30|24086.8|24066.8|24111.4|24091.4|24111.4|24091.4|24086.4|24066.4|4
1723464640000|2024-08-12 12:10:40|24116.4|24096.4|24123.6|24103.6|24133.6|24108.6|24116.4|24093.6|4
1723464650000|2024-08-12 12:10:50|24125.8|24105.8|24123.3|24103.3|24125.8|24105.8|24123.3|24103.3|2
1723464660000|2024-08-12 12:11:00|24121.1|24101.1|24098.6|24078.6|24121.1|24101.1|24098.6|24078.6|6
1723464670000|2024-08-12 12:11:10|24092.1|24072.1|24096.4|24076.4|24101.4|24078.9|24092.1|24061.4|6
1723464680000|2024-08-12 12:11:20|24098.9|24078.9|24098.9|24078.9|24098.9|24078.9|24096.4|24076.4|0
1723464690000|2024-08-12 12:11:30|24099.3|24079.3|24110.8|24090.8|24110.8|24090.8|24099.3|24079.3|1
1723464700000|2024-08-12 12:11:40|24113.3|24093.3|24113.6|24093.6|24113.6|24093.6|24113.3|24093.3|1
1723464710000|2024-08-12 12:11:50|24112.9|24092.9|24115.8|24095.8|24115.8|24095.8|24112.9|24092.9|3
1723464720000|2024-08-12 12:12:00|24115.4|24095.4|24110.8|24090.8|24115.4|24095.4|24108.6|24088.6|2
1723464730000|2024-08-12 12:12:10|24108.6|24088.6|24108.6|24088.6|24108.6|24088.6|24108.6|24088.6|0
1723464740000|2024-08-12 12:12:20|24108.2|24088.2|24108.2|24088.2|24110.4|24090.4|24108.2|24088.2|0
1723464750000|2024-08-12 12:12:30|24112.1|24092.1|24118.2|24098.2|24121.1|24101.1|24112.1|24092.1|4
1723464760000|2024-08-12 12:12:40|24110.7|24090.7|24103.2|24083.2|24110.7|24090.7|24103.2|24083.2|1
1723464770000|2024-08-12 12:12:50|24103.6|24083.6|24103.2|24083.2|24103.6|24083.6|24103.2|24083.2|0
1723464780000|2024-08-12 12:13:00|24103.6|24083.6|24108.6|24088.6|24110.7|24090.7|24103.6|24083.6|1
1723464790000|2024-08-12 12:13:10|24111.1|24091.1|24113.6|24093.6|24113.6|24093.6|24108.6|24088.6|1
1723464800000|2024-08-12 12:13:20|24116.8|24096.8|24123.9|24103.9|24127.1|24103.9|24116.8|24087.1|15
1723464810000|2024-08-12 12:13:30|24134.3|24094.3|24172.9|24112.9|24172.9|24113.2|24123.9|24094.3|6
1723464820000|2024-08-12 12:13:40|24158.9|24138.9|24152.9|24132.9|24158.9|24138.9|24152.9|24132.9|8
1723464830000|2024-08-12 12:13:50|24148.6|24128.6|24138.9|24118.9|24148.6|24128.6|24138.9|24118.9|1
1723464840000|2024-08-12 12:14:00|24134.3|24114.3|24121.4|24101.4|24134.3|24114.3|24121.4|24101.4|5
1723464850000|2024-08-12 12:14:10|24121.1|24101.1|24118.6|24098.6|24121.1|24101.1|24118.6|24098.6|0
1723464860000|2024-08-12 12:14:20|24116.4|24096.4|24116.4|24096.4|24116.4|24096.4|24116.4|24096.4|0
1723464870000|2024-08-12 12:14:30|24116.1|24096.1|24113.6|24093.6|24116.1|24096.1|24113.6|24093.6|1
1723464880000|2024-08-12 12:14:40|24111.4|24091.4|24112.1|24092.1|24112.1|24092.1|24109.3|24089.3|2
1723464890000|2024-08-12 12:14:50|24115|24095|24123.9|24103.9|24123.9|24103.9|24115|24095|0
1723464900000|2024-08-12 12:15:00|24136.4|24096.4|24134.3|24094.3|24136.4|24106.1|24123.9|24094.3|1
1723464910000|2024-08-12 12:15:10|24123.9|24103.9|24123.9|24103.9|24134.3|24103.9|24123.9|24093.9|0
1723464920000|2024-08-12 12:15:20|||||||||1
1723464930000|2024-08-12 12:15:30|||||||||4
1723464940000|2024-08-12 12:15:40|24121.8|24101.8|24121.4|24101.4|24121.8|24101.8|24121.4|24101.4|1
1723464950000|2024-08-12 12:15:50|24121.8|24101.8|24121.4|24101.4|24123.9|24103.9|24121.4|24101.4|0
1723464960000|2024-08-12 12:16:00|24121.8|24101.8|24121.8|24101.8|24121.8|24101.8|24121.8|24101.8|3
1723464970000|2024-08-12 12:16:10|24121.4|24101.4|24121.4|24101.4|24121.4|24101.4|24121.4|24101.4|0
1723464980000|2024-08-12 12:16:20|24119.3|24099.3|24124.6|24104.6|24124.6|24104.6|24117.1|24097.1|15
1723464990000|2024-08-12 12:16:30|24124.3|24104.3|24126.8|24106.8|24126.8|24106.8|24122.1|24102.1|2
1723465000000|2024-08-12 12:16:40|24126.4|24106.4|24126.8|24106.8|24127.1|24107.1|24124.3|24104.3|1
1723465010000|2024-08-12 12:16:50|24127.1|24107.1|24126.8|24106.8|24127.1|24107.1|24126.8|24106.8|0
1723465020000|2024-08-12 12:17:00|24124.3|24104.3|24121.4|24101.4|24124.3|24104.3|24121.4|24101.4|7
1723465030000|2024-08-12 12:17:10|24121.1|24101.1|24116.8|24096.8|24121.1|24101.1|24116.8|24096.8|0
1723465040000|2024-08-12 12:17:20|24118.9|24098.9|24118.9|24098.9|24118.9|24098.9|24118.9|24098.9|0
1723465050000|2024-08-12 12:17:30|24119.3|24099.3|24121.8|24101.8|24121.8|24101.8|24119.3|24099.3|2
1723465060000|2024-08-12 12:17:40|||||||||1
1723465080000|2024-08-12 12:18:00|||||||||4
1723465090000|2024-08-12 12:18:10|24126.8|24106.8|24131.4|24111.4|24131.4|24111.4|24126.8|24106.8|3
1723465100000|2024-08-12 12:18:20|24131.8|24111.8|24131.4|24111.4|24133.9|24113.9|24131.4|24111.4|0
1723465110000|2024-08-12 12:18:30|24131.8|24111.8|24149.3|24129.3|24149.3|24129.3|24131.8|24111.8|7
1723465120000|2024-08-12 12:18:40|24153.9|24133.9|24156.8|24136.8|24157.1|24137.1|24153.9|24133.9|5
1723465130000|2024-08-12 12:18:50|||||||||1
1723465140000|2024-08-12 12:19:00|24154.6|24134.6|24154.6|24134.6|24156.8|24136.8|24154.6|24134.6|3
1723465150000|2024-08-12 12:19:10|24156.8|24136.8|24156.8|24136.8|24156.8|24136.8|24156.8|24136.8|2
1723465160000|2024-08-12 12:19:20|24159.3|24139.3|24165|24145|24165|24145|24159.3|24139.3|13
1723465180000|2024-08-12 12:19:40|24162.5|24142.5|24168.5|24148.5|24180.7|24151.3|24162.5|24140.7|25
1723465190000|2024-08-12 12:19:50|24167.8|24147.8|24148.8|24128.8|24167.8|24147.8|24148.8|24128.8|11
1723465200000|2024-08-12 12:20:00|24149.2|24129.2|24146.7|24126.7|24151.3|24131.3|24146.7|24126.7|1
1723465210000|2024-08-12 12:20:10|24149.2|24129.2|24141.7|24121.7|24149.2|24129.2|24141.7|24121.7|5
1723465220000|2024-08-12 12:20:20|24138.2|24118.2|24116.7|24096.7|24138.2|24118.2|24114.2|24094.2|9
1723465230000|2024-08-12 12:20:30|24111.7|24091.7|24109.2|24089.2|24111.7|24091.7|24109.2|24089.2|1
1723465240000|2024-08-12 12:20:40|24107|24087|24119.2|24099.2|24119.2|24099.2|24107|24087|1
1723465250000|2024-08-12 12:20:50|24119.5|24099.5|24121.7|24101.7|24121.7|24101.7|24119.5|24099.5|0
1723465260000|2024-08-12 12:21:00|24121.3|24101.3|24141.7|24121.7|24141.7|24121.7|24121.3|24101.3|1
1723465270000|2024-08-12 12:21:10|24142|24122|24144.2|24124.2|24144.2|24124.2|24142|24122|0
1723465280000|2024-08-12 12:21:20|24143.8|24123.8|24144.2|24124.2|24144.2|24124.2|24143.8|24123.8|0
1723465300000|2024-08-12 12:21:40|24139.2|24119.2|24139.2|24119.2|24139.2|24119.2|24139.2|24119.2|1
1723465310000|2024-08-12 12:21:50|24138.8|24118.8|24138.8|24118.8|24138.8|24118.8|24138.8|24118.8|0
1723465320000|2024-08-12 12:22:00|24139.2|24119.2|24139.2|24119.2|24139.2|24119.2|24139.2|24119.2|2
1723465340000|2024-08-12 12:22:20|24138.8|24118.8|24144.5|24124.5|24144.5|24124.5|24136.7|24116.7|7
1723465350000|2024-08-12 12:22:30|24144.2|24124.2|24144.2|24124.2|24144.5|24124.5|24144.2|24124.2|0
1723465360000|2024-08-12 12:22:40|||||||||1
1723465370000|2024-08-12 12:22:50|24146.3|24126.3|24149.5|24129.5|24149.5|24129.5|24146.3|24126.3|1
1723465380000|2024-08-12 12:23:00|24150.2|24130.2|24166.3|24146.3|24166.3|24146.3|24150.2|24130.2|5
1723465390000|2024-08-12 12:23:10|24165.2|24145.2|24164.9|24144.9|24167.4|24147.4|24162.4|24142.4|23
1723465400000|2024-08-12 12:23:20|24165.2|24145.2|24167.7|24147.7|24167.7|24147.7|24165.2|24145.2|4
1723465410000|2024-08-12 12:23:30|24168.1|24148.1|24168.4|24148.4|24168.4|24148.4|24168.1|24148.1|5
1723465420000|2024-08-12 12:23:40|24170.6|24150.6|24167.7|24147.7|24170.6|24150.6|24167.7|24147.7|1
1723465430000|2024-08-12 12:23:50|24168.1|24148.1|24167.7|24147.7|24168.1|24148.1|24167.7|24147.7|1
1723465440000|2024-08-12 12:24:00|24167.4|24147.4|24157.7|24137.7|24167.4|24147.4|24157.7|24137.7|6
1723465450000|2024-08-12 12:24:10|24155.6|24135.6|24155.6|24135.6|24155.6|24135.6|24155.6|24135.6|2
1723465460000|2024-08-12 12:24:20|24154.9|24134.9|24152.7|24132.7|24155.2|24135.2|24152.7|24132.7|3
1723465470000|2024-08-12 12:24:30|24150.6|24130.6|24148.1|24128.1|24150.6|24130.6|24148.1|24128.1|6
1723465480000|2024-08-12 12:24:40|24150.6|24130.6|24153.1|24133.1|24153.1|24133.1|24150.6|24130.6|0
1723465490000|2024-08-12 12:24:50|24148.1|24128.1|24139.9|24119.9|24148.1|24128.1|24139.9|24119.9|7
1723465500000|2024-08-12 12:25:00|24142|24122|24126|24106|24142|24122|24126|24106|12
1723465510000|2024-08-12 12:25:10|24125.6|24105.6|24123.5|24103.5|24125.6|24105.6|24123.5|24103.5|0
1723465530000|2024-08-12 12:25:30|||||||||1
1723465560000|2024-08-12 12:26:00|24125.6|24105.6|24141|24121|24141|24121|24125.6|24105.6|5
1723465570000|2024-08-12 12:26:10|24141.3|24121.3|24143.5|24123.5|24143.5|24123.5|24141.3|24121.3|1
1723465580000|2024-08-12 12:26:20|24143.8|24123.8|24169.9|24129.9|24169.9|24130.2|24143.5|24123.5|5
1723465590000|2024-08-12 12:26:30|24164.9|24144.9|24164.9|24144.9|24164.9|24144.9|24164.9|24144.9|0
1723465600000|2024-08-12 12:26:40|24165.2|24145.2|24167.4|24147.4|24167.4|24147.4|24165.2|24145.2|0
1723465610000|2024-08-12 12:26:50|24167.7|24147.7|24169.5|24149.5|24169.9|24149.9|24167.4|24147.4|10
1723465620000|2024-08-12 12:27:00|24167.4|24147.4|24165.2|24145.2|24167.4|24147.4|24165.2|24145.2|5
1723465630000|2024-08-12 12:27:10|24167.4|24147.4|24154.9|24134.9|24167.4|24147.4|24154.9|24134.9|1
1723465640000|2024-08-12 12:27:20|24154.5|24134.5|24154.9|24134.9|24154.9|24134.9|24154.5|24134.5|0
1723465650000|2024-08-12 12:27:30|24159.5|24139.5|24159.5|24139.5|24159.5|24139.5|24159.5|24139.5|2
1723465660000|2024-08-12 12:27:40|||||||||1
1723465680000|2024-08-12 12:28:00|24160.2|24140.2|24165.2|24145.2|24165.2|24145.2|24160.2|24140.2|11
1723465690000|2024-08-12 12:28:10|24169.5|24149.5|24171.3|24151.3|24171.7|24151.7|24169.2|24149.2|1
1723465700000|2024-08-12 12:28:20|24169.2|24149.2|24168.5|24148.5|24169.2|24149.2|24168.5|24148.5|1
1723465710000|2024-08-12 12:28:30|24167.4|24147.4|24158.8|24138.8|24167.4|24147.4|24158.8|24138.8|2
1723465720000|2024-08-12 12:28:40|24156.7|24136.7|24158.8|24138.8|24158.8|24138.8|24156.7|24136.7|1
1723465730000|2024-08-12 12:28:50|24158.5|24138.5|24158.8|24138.8|24158.8|24138.8|24158.5|24138.5|2
1723465740000|2024-08-12 12:29:00|24161|24141|24161|24141|24161|24141|24161|24141|5
1723465750000|2024-08-12 12:29:10|24161.7|24141.7|24168.8|24148.8|24168.8|24148.8|24161.7|24141.7|1
1723465780000|2024-08-12 12:29:40|24171.3|24151.3|24171.3|24151.3|24171.3|24151.3|24171.3|24151.3|0
1723465790000|2024-08-12 12:29:50|24171|24151|24171|24151|24171|24151|24171|24151|1
1723465800000|2024-08-12 12:30:00|24161.7|24141.7|24162.8|24122.8|24162.8|24141.7|24149.9|24122.8|32
1723465810000|2024-08-12 12:30:10|24153.8|24133.8|24160.6|24140.6|24160.6|24140.6|24153.8|24133.8|2
1723465820000|2024-08-12 12:30:20|24158.1|24138.1|24160.6|24140.6|24160.6|24140.6|24158.1|24138.1|13
1723465840000|2024-08-12 12:30:40|24158.1|24138.1|24148.1|24128.1|24158.1|24138.1|24148.1|24128.1|8
1723465850000|2024-08-12 12:30:50|24147.8|24127.8|24146|24126|24147.8|24127.8|24145.6|24125.6|4
1723465860000|2024-08-12 12:31:00|24148.1|24128.1|24133.1|24113.1|24150.3|24130.3|24133.1|24113.1|18
1723465870000|2024-08-12 12:31:10|24132.4|24112.4|24127.8|24107.8|24132.4|24112.4|24127.8|24107.8|3
1723465880000|2024-08-12 12:31:20|24127.4|24107.4|24128.1|24108.1|24128.1|24108.1|24125.3|24105.3|16
1723465890000|2024-08-12 12:31:30|24130.6|24110.6|24133.1|24113.1|24133.1|24113.1|24130.6|24110.6|1
1723465900000|2024-08-12 12:31:40|24134.9|24114.9|24155.6|24135.6|24155.6|24135.6|24134.9|24114.9|12
1723465910000|2024-08-12 12:31:50|24157.8|24137.8|24162.8|24142.8|24162.8|24142.8|24157.8|24137.8|5
1723465920000|2024-08-12 12:32:00|24160.6|24140.6|24162.8|24142.8|24163.1|24143.1|24160.3|24140.3|5
1723465930000|2024-08-12 12:32:10|24160.6|24140.6|24155.3|24135.3|24160.6|24140.6|24155.3|24135.3|4
1723465940000|2024-08-12 12:32:20|24154.9|24134.9|24155.6|24135.6|24155.6|24135.6|24152.4|24132.4|5
1723465950000|2024-08-12 12:32:30|24153.5|24133.5|24153.1|24133.1|24153.5|24133.5|24153.1|24133.1|0
1723465960000|2024-08-12 12:32:40|24152.8|24132.8|24144.9|24124.9|24153.1|24133.1|24144.9|24124.9|1
1723465970000|2024-08-12 12:32:50|24144.6|24124.6|24144.6|24124.6|24144.6|24124.6|24144.6|24124.6|6
1723465980000|2024-08-12 12:33:00|24140.3|24120.3|24138.1|24118.1|24140.3|24120.3|24137.8|24117.8|8
1723465990000|2024-08-12 12:33:10|24136|24116|24135.6|24115.6|24136|24116|24135.6|24115.6|1
1723466000000|2024-08-12 12:33:20|24135.3|24115.3|24125.3|24105.3|24135.3|24115.3|24125.3|24105.3|3
1723466010000|2024-08-12 12:33:30|24123.1|24103.1|24123.1|24103.1|24123.1|24103.1|24123.1|24103.1|3
1723466020000|2024-08-12 12:33:40|24115.6|24095.6|24113.1|24093.1|24115.6|24095.6|24113.1|24093.1|14
1723466030000|2024-08-12 12:33:50|24112.8|24092.8|24108.1|24088.1|24112.8|24092.8|24108.1|24088.1|1
1723466040000|2024-08-12 12:34:00|24108.5|24088.5|24101.6|24081.6|24110.6|24090.6|24101.6|24081.6|8
1723466050000|2024-08-12 12:34:10|24101.3|24081.3|24103.8|24083.8|24103.8|24083.8|24101.3|24081.3|2
1723466060000|2024-08-12 12:34:20|24108.5|24088.5|24127.3|24107.3|24127.3|24107.3|24108.5|24088.5|10
1723466070000|2024-08-12 12:34:30|24133.8|24113.8|24141.3|24121.3|24141.6|24121.6|24133.8|24113.8|3
1723466080000|2024-08-12 12:34:40|24138.8|24118.8|24126.3|24106.3|24139.1|24118.8|24126.3|24099.1|0
1723466090000|2024-08-12 12:34:50|24126|24106|24121.3|24101.3|24126|24106|24121|24101|2
1723466100000|2024-08-12 12:35:00|24121|24101|24116|24096|24121.3|24101.3|24116|24096|1
1723466110000|2024-08-12 12:35:10|24113.5|24093.5|24109.1|24089.1|24113.5|24093.5|24109.1|24089.1|1
1723466120000|2024-08-12 12:35:20|24111.3|24091.3|24110.3|24090.3|24116|24096|24110.3|24090.3|14
1723466130000|2024-08-12 12:35:30|24107.8|24087.8|24107.8|24087.8|24108.1|24088.1|24107.8|24087.8|2
1723466150000|2024-08-12 12:35:50|24105.6|24085.6|24103.1|24083.1|24105.6|24085.6|24103.1|24083.1|1
1723466170000|2024-08-12 12:36:10|24098.1|24078.1|24100.6|24080.6|24100.6|24080.6|24098.1|24078.1|4
1723466180000|2024-08-12 12:36:20|24103.1|24083.1|24100.6|24080.6|24103.1|24083.1|24100.6|24080.6|2
1723466190000|2024-08-12 12:36:30|24097.8|24077.8|24097.1|24077.1|24097.8|24077.8|24097.1|24077.1|8
1723466200000|2024-08-12 12:36:40|24097.4|24077.4|24113.8|24093.8|24113.8|24093.8|24097.4|24077.4|33
1723466210000|2024-08-12 12:36:50|24115.9|24095.9|24115.9|24095.9|24115.9|24095.9|24115.9|24095.9|0
1723466220000|2024-08-12 12:37:00|24118.8|24098.8|24127|24107|24127|24107|24118.8|24098.8|2
1723466230000|2024-08-12 12:37:10|24129.1|24109.1|24132|24112|24132|24112|24129.1|24109.1|3
1723466240000|2024-08-12 12:37:20|24134.1|24114.1|24134.1|24114.1|24134.5|24114.5|24134.1|24114.1|2
1723466250000|2024-08-12 12:37:30|24129.8|24109.8|24129.8|24109.8|24129.8|24109.8|24129.8|24109.8|2
1723466260000|2024-08-12 12:37:40|24129.1|24109.1|24127|24107|24129.1|24109.1|24126.6|24106.6|1
1723466270000|2024-08-12 12:37:50|24126.6|24106.6|24126.6|24106.6|24126.6|24106.6|24126.6|24106.6|0
1723466280000|2024-08-12 12:38:00|24127|24107|24127.3|24107.3|24127.3|24107.3|24127|24107|7
1723466290000|2024-08-12 12:38:10|24132|24112|24132|24112|24132.3|24112.3|24132|24112|0
1723466300000|2024-08-12 12:38:20|24129.8|24109.8|24129.8|24109.8|24129.8|24109.8|24129.8|24109.8|0
1723466310000|2024-08-12 12:38:30|24133|24113|24139.8|24119.8|24139.8|24119.8|24133|24113|3
1723466320000|2024-08-12 12:38:40|24139.5|24119.5|24142.7|24122.7|24142.7|24122.7|24139.5|24119.5|4
1723466330000|2024-08-12 12:38:50|24145.5|24125.5|24162.7|24142.7|24168|24148|24145.5|24125.5|4
1723466340000|2024-08-12 12:39:00|24163.4|24143.4|24167.7|24147.7|24167.7|24147.7|24163.4|24143.4|0
1723466350000|2024-08-12 12:39:10|24168|24148|24165.5|24145.5|24168|24148|24165.2|24145.2|11
1723466360000|2024-08-12 12:39:20|24165.2|24145.2|24160.5|24140.5|24165.2|24145.2|24160.5|24140.5|8
1723466370000|2024-08-12 12:39:30|24162.7|24142.7|24162.7|24142.7|24163|24143|24162.7|24142.7|2
1723466380000|2024-08-12 12:39:40|24162.3|24142.3|24162.3|24142.3|24162.3|24142.3|24162.3|24142.3|0
1723466390000|2024-08-12 12:39:50|24155.9|24135.9|24155.5|24135.5|24158|24138|24155.5|24135.5|1
1723466400000|2024-08-12 12:40:00|24157.7|24137.7|24174.8|24154.8|24174.8|24154.8|24157.7|24137.7|10
1723466410000|2024-08-12 12:40:10|24170.5|24150.5|24172.7|24152.7|24172.7|24152.7|24170.2|24150.2|2
1723466420000|2024-08-12 12:40:20|24175.5|24155.5|24183|24163|24190.5|24170.5|24175.5|24155.5|10
1723466430000|2024-08-12 12:40:30|24182.7|24162.7|24185.2|24165.2|24185.2|24165.2|24182.7|24162.7|1
1723466440000|2024-08-12 12:40:40|24182.7|24162.7|24180.5|24160.5|24182.7|24162.7|24180.5|24160.5|1
1723466450000|2024-08-12 12:40:50|24179.8|24159.8|24180.2|24160.2|24180.2|24160.2|24179.8|24159.8|1
1723466460000|2024-08-12 12:41:00|24183|24163|24185.2|24165.2|24187.7|24167.7|24183|24163|3
1723466470000|2024-08-12 12:41:10|24185.5|24165.5|24203.4|24183.4|24203.4|24183.4|24185.5|24165.5|6
1723466480000|2024-08-12 12:41:20|24207.7|24187.7|24220.2|24200.2|24220.2|24200.2|24207.7|24187.7|2
1723466490000|2024-08-12 12:41:30|24219.8|24199.8|24220.2|24200.2|24220.5|24200.5|24217.7|24197.7|2
1723466500000|2024-08-12 12:41:40|24220.5|24200.5|24224.8|24204.8|24227.3|24207.3|24220.5|24200.5|1
1723466510000|2024-08-12 12:41:50|24222.7|24202.7|24222.7|24202.7|24222.7|24202.7|24222.7|24202.7|2
1723466520000|2024-08-12 12:42:00|24227.7|24207.7|24227.7|24207.7|24227.7|24207.7|24227.7|24207.7|4
1723466530000|2024-08-12 12:42:10|24234.5|24214.5|24235.5|24215.5|24250.2|24230.2|24234.5|24214.5|4
1723466540000|2024-08-12 12:42:20|24230.2|24210.2|24204.5|24184.5|24230.2|24210.2|24204.5|24184.5|10
1723466550000|2024-08-12 12:42:30|24202|24182|24201.6|24181.6|24202|24182|24201.6|24181.6|8
1723466560000|2024-08-12 12:42:40|24212.3|24192.3|24203.1|24183.1|24216.3|24196.3|24198.4|24170.9|5
1723466570000|2024-08-12 12:42:50|24200.9|24180.9|24203.8|24183.8|24203.8|24183.8|24200.9|24180.9|1
1723466580000|2024-08-12 12:43:00|24213.8|24193.8|24215.9|24195.9|24215.9|24195.9|24213.4|24193.4|13
1723466590000|2024-08-12 12:43:10|24213.8|24193.8|24213.4|24193.4|24213.8|24193.8|24213.4|24193.4|1
1723466610000|2024-08-12 12:43:30|24214.1|24194.1|24233.4|24213.4|24233.4|24213.4|24214.1|24194.1|5
1723466620000|2024-08-12 12:43:40|24232.7|24212.7|24228.8|24208.8|24233.4|24213.4|24228.8|24208.8|1
1723466630000|2024-08-12 12:43:50|24225.9|24205.9|24225.9|24205.9|24225.9|24205.9|24225.9|24205.9|1
1723466640000|2024-08-12 12:44:00|24220.9|24200.9|24206.3|24186.3|24220.9|24200.9|24201.3|24181.3|5
1723466650000|2024-08-12 12:44:10|24203.8|24183.8|24203.1|24183.1|24203.8|24183.8|24203.1|24183.1|8
1723466660000|2024-08-12 12:44:20|24200.6|24180.6|24200.2|24180.2|24200.6|24180.6|24195.2|24175.2|1
1723466670000|2024-08-12 12:44:30|24195.6|24175.6|24195.2|24175.2|24195.6|24175.6|24195.2|24175.2|1
1723466680000|2024-08-12 12:44:40|24193.1|24173.1|24195.2|24175.2|24195.6|24175.6|24193.1|24173.1|2
1723466690000|2024-08-12 12:44:50|24192.7|24172.7|24192.7|24172.7|24192.7|24172.7|24192.7|24172.7|2
1723466700000|2024-08-12 12:45:00|24192.4|24172.4|24187.4|24167.4|24192.4|24172.4|24187.4|24167.4|7
1723466710000|2024-08-12 12:45:10|24186.7|24166.7|24184.5|24164.5|24187|24167|24182.4|24162.4|5
1723466720000|2024-08-12 12:45:20|24182.7|24162.7|24182.7|24162.7|24182.7|24162.7|24182.4|24162.4|0
1723466730000|2024-08-12 12:45:30|24187|24167|24187.4|24167.4|24187.4|24167.4|24187|24167|1
1723466740000|2024-08-12 12:45:40|24189.5|24169.5|24212|24172|24212|24172|24189.5|24169.5|1
1723466750000|2024-08-12 12:45:50|24199.5|24179.5|24197|24177|24199.5|24179.5|24196.7|24176.7|3
1723466760000|2024-08-12 12:46:00|||||||||2
1723466770000|2024-08-12 12:46:10|24196.3|24176.3|24196.3|24176.3|24196.3|24176.3|24196.3|24176.3|1
1723466790000|2024-08-12 12:46:30|24197|24177|24197.4|24177.4|24197.4|24177.4|24197|24177|4
1723466800000|2024-08-12 12:46:40|24199.5|24179.5|24207.4|24187.4|24212.7|24187.4|24199.5|24172.7|1
1723466810000|2024-08-12 12:46:50|24207|24187|24199.2|24179.2|24207|24187|24199.2|24179.2|2
1723466820000|2024-08-12 12:47:00|24198.8|24178.8|24212|24192|24212.4|24192.4|24196.7|24176.7|6
1723466830000|2024-08-12 12:47:10|24214.5|24194.5|24219.5|24199.5|24219.5|24199.5|24214.5|24194.5|2
1723466840000|2024-08-12 12:47:20|24222.4|24202.4|24223.8|24203.8|24223.8|24203.8|24222.4|24202.4|7
1723466850000|2024-08-12 12:47:30|24230.2|24210.2|24233.1|24213.1|24233.1|24213.1|24230.2|24210.2|0
1723466860000|2024-08-12 12:47:40|24233.4|24213.4|24233.4|24213.4|24233.4|24213.4|24233.4|24213.4|1
1723466870000|2024-08-12 12:47:50|24233.8|24213.8|24240.9|24220.9|24240.9|24220.9|24233.8|24213.8|4
1723466880000|2024-08-12 12:48:00|24247.4|24227.4|24266.3|24246.3|24268.8|24248.8|24247.4|24227.4|15
1723466900000|2024-08-12 12:48:20|24265.9|24245.9|24262|24242|24265.9|24245.9|24262|24242|2
1723466910000|2024-08-12 12:48:30|24255.6|24235.6|24255.9|24235.9|24255.9|24235.9|24255.6|24235.6|3
1723466920000|2024-08-12 12:48:40|24256.6|24236.6|24260.9|24240.9|24261.3|24241.3|24256.6|24236.6|6
1723466940000|2024-08-12 12:49:00|24261.3|24241.3|24283.4|24263.4|24283.4|24263.4|24261.3|24241.3|4
1723466950000|2024-08-12 12:49:10|24283.1|24263.1|24271.3|24251.3|24283.1|24263.1|24271.3|24251.3|3
1723466960000|2024-08-12 12:49:20|24271.6|24251.6|24274.1|24254.1|24274.1|24254.1|24271.6|24251.6|2
1723466970000|2024-08-12 12:49:30|24276.3|24256.3|24283.4|24263.4|24283.4|24263.4|24276.3|24256.3|0
1723466980000|2024-08-12 12:49:40|24278.4|24258.4|24281.6|24261.6|24286.3|24266.3|24275.9|24255.9|5
1723466990000|2024-08-12 12:49:50|24281.3|24261.3|24315.2|24275.2|24315.2|24275.2|24281.3|24261.3|9
1723467000000|2024-08-12 12:50:00|24313.1|24273.1|24288.8|24268.8|24313.1|24286.6|24288.8|24268.8|38
1723467010000|2024-08-12 12:50:10|24298.4|24258.4|24277.3|24257.3|24298.4|24262.3|24277.3|24249.8|4
1723467020000|2024-08-12 12:50:20|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|0
1723467040000|2024-08-12 12:50:40|24274.4|24254.4|24272.3|24252.3|24274.4|24254.4|24272.3|24252.3|0
1723467050000|2024-08-12 12:50:50|24270.1|24250.1|24270.1|24250.1|24270.1|24250.1|24270.1|24250.1|1
1723467060000|2024-08-12 12:51:00|||||||||2
1723467070000|2024-08-12 12:51:10|24269.4|24249.4|24269.4|24249.4|24269.4|24249.4|24269.4|24249.4|1
1723467100000|2024-08-12 12:51:40|24271.9|24251.9|24271.9|24251.9|24271.9|24251.9|24271.9|24251.9|5
1723467110000|2024-08-12 12:51:50|24269.4|24249.4|24266.2|24246.2|24269.4|24249.4|24266.2|24246.2|2
1723467120000|2024-08-12 12:52:00|24261.9|24241.9|24254.4|24234.4|24261.9|24241.9|24254.4|24234.4|5
1723467130000|2024-08-12 12:52:10|24246.2|24226.2|24246.2|24226.2|24246.2|24226.2|24246.2|24226.2|1
1723467140000|2024-08-12 12:52:20|24243.7|24223.7|24243.7|24223.7|24243.7|24223.7|24243.7|24223.7|0
1723467160000|2024-08-12 12:52:40|24243.4|24223.4|24241.2|24221.2|24243.4|24223.4|24241.2|24221.2|1
1723467170000|2024-08-12 12:52:50|24238.7|24218.7|24240.1|24220.1|24241.2|24221.2|24238.7|24218.7|4
1723467180000|2024-08-12 12:53:00|24245.1|24225.1|24261.9|24241.9|24261.9|24241.9|24245.1|24225.1|6
1723467190000|2024-08-12 12:53:10|24259.8|24239.8|24262.3|24242.3|24262.3|24242.3|24259.8|24239.8|2
1723467210000|2024-08-12 12:53:30|||||||||1
1723467220000|2024-08-12 12:53:40|24261.9|24241.9|24244.1|24224.1|24261.9|24241.9|24244.1|24224.1|0
1723467230000|2024-08-12 12:53:50|24246.6|24226.6|24246.6|24226.6|24246.6|24226.6|24246.6|24226.6|7
1723467240000|2024-08-12 12:54:00|24246.9|24226.9|24246.6|24226.6|24249.1|24229.1|24246.6|24226.6|4
1723467250000|2024-08-12 12:54:10|24244.4|24224.4|24234.4|24214.4|24244.4|24224.4|24234.4|24214.4|1
1723467270000|2024-08-12 12:54:30|24236.9|24216.9|24239.8|24219.8|24239.8|24219.8|24236.9|24216.9|2
1723467290000|2024-08-12 12:54:50|24240.1|24220.1|24242.3|24222.3|24252.3|24232.3|24240.1|24220.1|3
1723467300000|2024-08-12 12:55:00|24241.9|24221.9|24239.1|24219.1|24241.9|24221.9|24239.1|24219.1|3
1723467310000|2024-08-12 12:55:10|24236.2|24216.2|24236.2|24216.2|24236.2|24216.2|24236.2|24216.2|0
1723467320000|2024-08-12 12:55:20|24235.9|24215.9|24224.1|24204.1|24238.7|24218.7|24224.1|24204.1|7
1723467340000|2024-08-12 12:55:40|24218.7|24198.7|24218.7|24198.7|24218.7|24198.7|24218.7|24198.7|3
1723467350000|2024-08-12 12:55:50|24218.4|24198.4|24215.5|24195.5|24218.4|24198.4|24215.5|24195.5|13
1723467370000|2024-08-12 12:56:10|24209.1|24189.1|24209.1|24189.1|24209.1|24189.1|24209.1|24189.1|0
1723467410000|2024-08-12 12:56:50|24208.4|24188.4|24208.4|24188.4|24208.4|24188.4|24208.4|24188.4|0
1723467420000|2024-08-12 12:57:00|24203|24183|24200.9|24180.9|24203|24183|24200.9|24180.9|6
1723467430000|2024-08-12 12:57:10|24195.9|24175.9|24195.9|24175.9|24195.9|24175.9|24195.9|24175.9|10
1723467440000|2024-08-12 12:57:20|24196.2|24176.2|24196.2|24176.2|24196.2|24176.2|24196.2|24176.2|3
1723467460000|2024-08-12 12:57:40|24196.9|24176.9|24210.2|24190.2|24210.2|24190.2|24196.9|24176.9|1
1723467470000|2024-08-12 12:57:50|24210.5|24190.5|24210.5|24190.5|24210.5|24190.5|24210.5|24190.5|0
1723467480000|2024-08-12 12:58:00|||||||||2
1723467490000|2024-08-12 12:58:10|24208|24188|24207.3|24187.3|24208|24188|24207.3|24187.3|2
1723467510000|2024-08-12 12:58:30|24207.7|24187.7|24207.3|24187.3|24207.7|24187.7|24207.3|24187.3|1
1723467520000|2024-08-12 12:58:40|24207.7|24187.7|24205.2|24185.2|24207.7|24187.7|24205.2|24185.2|0
1723467530000|2024-08-12 12:58:50|24204.8|24184.8|24202.7|24182.7|24205.2|24185.2|24202.7|24182.7|1
1723467540000|2024-08-12 12:59:00|24203.4|24183.4|24220.5|24200.5|24220.5|24200.5|24203.4|24183.4|5
1723467550000|2024-08-12 12:59:10|24220.2|24200.2|24220.2|24200.2|24220.2|24200.2|24220.2|24200.2|0
1723467560000|2024-08-12 12:59:20|24220.5|24200.5|24220.5|24200.5|24220.5|24200.5|24220.5|24200.5|0
1723467570000|2024-08-12 12:59:30|24220.2|24200.2|24233.7|24213.7|24233.7|24213.7|24218|24198|6
1723467580000|2024-08-12 12:59:40|24234.1|24214.1|24236.2|24216.2|24236.2|24216.2|24234.1|24214.1|0
1723467590000|2024-08-12 12:59:50|24235.9|24215.9|24231.2|24211.2|24235.9|24215.9|24230.5|24210.5|10
1723467600000|2024-08-12 13:00:00|24233.4|24213.4|24248|24228|24258|24238|24233.4|24213.4|13
1723467610000|2024-08-12 13:00:10|24247.3|24227.3|24245.9|24225.9|24248.4|24228.4|24243|24223|0
1723467620000|2024-08-12 13:00:20|24248|24228|24245.5|24225.5|24248.4|24228.4|24245.5|24225.5|0
1723467630000|2024-08-12 13:00:30|24245.9|24225.9|24245.9|24225.9|24245.9|24225.9|24245.9|24225.9|2
1723467650000|2024-08-12 13:00:50|||||||||3
1723467660000|2024-08-12 13:01:00|24243.4|24223.4|24230.2|24210.2|24243.4|24223.4|24230.2|24210.2|10
1723467670000|2024-08-12 13:01:10|24227.7|24207.7|24222.7|24202.7|24227.7|24207.7|24222.7|24202.7|2
1723467680000|2024-08-12 13:01:20|24222.3|24202.3|24217.7|24197.7|24222.3|24202.3|24217.7|24197.7|1
1723467690000|2024-08-12 13:01:30|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|0
1723467700000|2024-08-12 13:01:40|||||||||3
1723467710000|2024-08-12 13:01:50|||||||||2
1723467720000|2024-08-12 13:02:00|24215.2|24195.2|24215.5|24195.5|24215.5|24195.5|24213|24193|10
1723467730000|2024-08-12 13:02:10|24238|24198|24248.4|24228.4|24248.4|24228.4|24229.8|24198|7
1723467740000|2024-08-12 13:02:20|24243.4|24223.4|24265.9|24245.9|24265.9|24245.9|24240.9|24220.9|12
1723467750000|2024-08-12 13:02:30|24266.2|24246.2|24273.7|24253.7|24273.7|24253.7|24266.2|24246.2|10
1723467760000|2024-08-12 13:02:40|24273.4|24253.4|24270.9|24250.9|24273.4|24253.4|24270.9|24250.9|0
1723467770000|2024-08-12 13:02:50|24273|24253|24268|24248|24273|24253|24268|24248|0
1723467780000|2024-08-12 13:03:00|24267.7|24247.7|24267.7|24247.7|24267.7|24247.7|24267.7|24247.7|3
1723467790000|2024-08-12 13:03:10|||||||||9
1723467800000|2024-08-12 13:03:20|24267.3|24247.3|24267.7|24247.7|24267.7|24247.7|24265.5|24245.5|0
1723467840000|2024-08-12 13:04:00|||||||||2
1723467850000|2024-08-12 13:04:10|24265.2|24245.2|24269.8|24249.8|24269.8|24249.8|24265.2|24245.2|9
1723467860000|2024-08-12 13:04:20|24267.3|24247.3|24270.2|24250.2|24270.2|24250.2|24267.3|24247.3|0
1723467870000|2024-08-12 13:04:30|24269.8|24249.8|24269.8|24249.8|24270.2|24250.2|24269.8|24249.8|0
1723467880000|2024-08-12 13:04:40|24267.3|24247.3|24267.7|24247.7|24269.8|24249.8|24267.3|24247.3|1
1723467890000|2024-08-12 13:04:50|24270.2|24250.2|24294.5|24254.5|24294.5|24254.5|24267.7|24241.2|15
1723467900000|2024-08-12 13:05:00|24286.2|24266.2|24302.7|24282.7|24308|24283|24286.2|24266.2|12
1723467910000|2024-08-12 13:05:10|24302.3|24282.3|24300.2|24280.2|24302.3|24282.3|24300.2|24280.2|1
1723467920000|2024-08-12 13:05:20|24298|24278|24295.5|24275.5|24298|24278|24295.5|24275.5|1
1723467930000|2024-08-12 13:05:30|24298|24278|24298|24278|24298|24278|24298|24278|0
1723467940000|2024-08-12 13:05:40|24299.8|24279.8|24295.2|24275.2|24299.8|24279.8|24295.2|24275.2|2
1723467950000|2024-08-12 13:05:50|||||||||10
1723467960000|2024-08-12 13:06:00|24292.7|24272.7|24289.8|24269.8|24292.7|24272.7|24289.8|24269.8|2
1723467970000|2024-08-12 13:06:10|24288.8|24268.8|24286.3|24266.3|24288.8|24268.8|24284.5|24264.5|11
1723467980000|2024-08-12 13:06:20|24288.8|24268.8|24286.3|24266.3|24288.8|24268.8|24285.9|24265.9|10
1723467990000|2024-08-12 13:06:30|||||||||1
1723468020000|2024-08-12 13:07:00|24285.9|24265.9|24281.3|24261.3|24285.9|24265.9|24280.6|24260.6|3
1723468030000|2024-08-12 13:07:10|||||||||1
1723468040000|2024-08-12 13:07:20|24282|24262|24282|24262|24282|24262|24282|24262|1
1723468050000|2024-08-12 13:07:30|24282.3|24262.3|24289.1|24269.1|24289.5|24269.5|24282.3|24262.3|12
1723468060000|2024-08-12 13:07:40|24286.6|24266.6|24286.3|24266.3|24286.6|24266.6|24286.3|24266.3|3
1723468070000|2024-08-12 13:07:50|24286.6|24266.6|24291.6|24271.6|24291.6|24271.6|24286.6|24266.6|1
1723468080000|2024-08-12 13:08:00|24292|24272|24289.1|24269.1|24294.1|24274.1|24289.1|24269.1|4
1723468090000|2024-08-12 13:08:10|24283.4|24263.4|24277|24257|24283.4|24263.4|24277|24257|11
1723468100000|2024-08-12 13:08:20|24276.3|24256.3|24274.1|24254.1|24276.3|24256.3|24271.6|24251.6|0
1723468110000|2024-08-12 13:08:30|24276.3|24256.3|24276.6|24256.6|24276.6|24256.6|24276.3|24256.3|0
1723468120000|2024-08-12 13:08:40|24278.8|24258.8|24278.8|24258.8|24278.8|24258.8|24278.8|24258.8|0
1723468130000|2024-08-12 13:08:50|24276.6|24256.6|24281.6|24261.6|24281.6|24261.6|24276.6|24256.6|5
1723468140000|2024-08-12 13:09:00|24283.8|24263.8|24297|24277|24297|24277|24283.8|24263.8|43
1723468150000|2024-08-12 13:09:10|24309.5|24289.5|24306.3|24286.3|24321.3|24289.8|24306.3|24279.8|6
1723468160000|2024-08-12 13:09:20|||||||||1
1723468170000|2024-08-12 13:09:30|24303.8|24283.8|24298.8|24278.8|24303.8|24283.8|24298.8|24278.8|4
1723468180000|2024-08-12 13:09:40|24298.4|24278.4|24290.2|24270.2|24298.4|24278.4|24290.2|24270.2|2
1723468190000|2024-08-12 13:09:50|24285.9|24265.9|24282|24262|24285.9|24265.9|24281.3|24261.3|6
1723468200000|2024-08-12 13:10:00|24284.1|24264.1|24294.5|24274.5|24294.5|24274.5|24282|24262|25
1723468220000|2024-08-12 13:10:20|24295.9|24275.9|24298.1|24278.1|24298.1|24278.1|24295.9|24275.9|5
1723468230000|2024-08-12 13:10:30|24298.4|24278.4|24300.6|24280.6|24300.6|24280.6|24298.4|24278.4|14
1723468240000|2024-08-12 13:10:40|24300.9|24280.9|24300.9|24280.9|24300.9|24280.9|24300.9|24280.9|1
1723468250000|2024-08-12 13:10:50|24300.6|24280.6|24305.9|24285.9|24305.9|24285.9|24298.8|24278.8|2
1723468260000|2024-08-12 13:11:00|24306.3|24286.3|24316.3|24296.3|24316.3|24296.3|24306.3|24286.3|3
1723468270000|2024-08-12 13:11:10|24312|24292|24314.1|24294.1|24314.1|24294.1|24312|24292|1
1723468280000|2024-08-12 13:11:20|24313.8|24293.8|24323.4|24283.4|24323.4|24293.8|24313.8|24283.4|11
1723468290000|2024-08-12 13:11:30|24321.3|24281.3|24321.3|24281.3|24321.3|24281.3|24321.3|24281.3|0
1723468300000|2024-08-12 13:11:40|24310.9|24290.9|24310.6|24290.6|24311.3|24291.3|24310.6|24290.6|1
1723468310000|2024-08-12 13:11:50|24298.4|24278.4|24293.1|24273.1|24298.4|24278.4|24293.1|24273.1|4
1723468320000|2024-08-12 13:12:00|24292.4|24272.4|24270.9|24250.9|24292.4|24272.4|24270.9|24250.9|40
1723468330000|2024-08-12 13:12:10|24270.6|24250.6|24270.6|24250.6|24270.6|24250.6|24270.6|24250.6|2
1723468370000|2024-08-12 13:12:50|24270.2|24250.2|24255.2|24235.2|24270.2|24250.2|24253.4|24233.4|6
1723468390000|2024-08-12 13:13:10|24253.1|24233.1|24247.7|24227.7|24253.1|24233.1|24247.7|24227.7|1
1723468400000|2024-08-12 13:13:20|24245.6|24225.6|24244.1|24224.1|24245.6|24225.6|24240.6|24220.6|6
1723468410000|2024-08-12 13:13:30|24250.6|24230.6|24266.3|24246.3|24266.3|24246.3|24250.6|24230.6|4
1723468430000|2024-08-12 13:13:50|24268.8|24248.8|24268.8|24248.8|24269.1|24249.1|24268.8|24248.8|0
1723468440000|2024-08-12 13:14:00|24269.1|24249.1|24273.8|24253.8|24273.8|24253.8|24269.1|24249.1|3
1723468450000|2024-08-12 13:14:10|24275.9|24255.9|24278.1|24258.1|24278.1|24258.1|24275.9|24255.9|1
1723468460000|2024-08-12 13:14:20|24278.4|24258.4|24270.9|24250.9|24278.8|24258.8|24270.9|24250.9|1
1723468470000|2024-08-12 13:14:30|24271.3|24251.3|24273.8|24253.8|24273.8|24253.8|24271.3|24251.3|1
1723468480000|2024-08-12 13:14:40|24278.1|24258.1|24288.4|24268.4|24288.4|24268.4|24278.1|24258.1|1
1723468490000|2024-08-12 13:14:50|24288.8|24268.8|24290.6|24270.6|24290.6|24270.6|24286.3|24266.3|3
1723468500000|2024-08-12 13:15:00|24290.9|24270.9|24319.5|24299.5|24319.5|24299.5|24290.9|24270.9|19
1723468510000|2024-08-12 13:15:10|24319.8|24299.8|24331.6|24311.6|24331.6|24311.6|24319.8|24299.8|22
1723468520000|2024-08-12 13:15:20|24329.5|24309.5|24329.5|24309.5|24329.5|24309.5|24329.5|24309.5|4
1723468530000|2024-08-12 13:15:30|24328.8|24308.8|24331.3|24311.3|24331.3|24311.3|24328.8|24308.8|1
1723468540000|2024-08-12 13:15:40|24328.8|24308.8|24358.1|24338.1|24358.1|24338.1|24328.8|24308.8|9
1723468560000|2024-08-12 13:16:00|24357.7|24337.7|24350.2|24330.2|24357.7|24337.7|24349.9|24329.9|1
1723468570000|2024-08-12 13:16:10|24348.1|24328.1|24345.2|24325.2|24348.1|24328.1|24345.2|24325.2|0
1723468590000|2024-08-12 13:16:30|24340.9|24320.9|24331.3|24311.3|24340.9|24320.9|24328.8|24308.8|5
1723468600000|2024-08-12 13:16:40|24338.8|24318.8|24341.3|24321.3|24341.3|24321.3|24338.8|24318.8|5
1723468610000|2024-08-12 13:16:50|24345.6|24325.6|24348.4|24328.4|24348.4|24328.4|24345.6|24325.6|0
1723468620000|2024-08-12 13:17:00|24348.8|24328.8|24350.9|24330.9|24350.9|24330.9|24348.4|24328.4|7
1723468630000|2024-08-12 13:17:10|24354.7|24334.7|24368.8|24348.8|24368.8|24348.8|24354.7|24334.7|43
1723468640000|2024-08-12 13:17:20|24366.6|24346.6|24363.8|24343.8|24366.6|24346.6|24363.8|24343.8|5
1723468650000|2024-08-12 13:17:30|24356.9|24336.9|24352.3|24332.3|24356.9|24336.9|24352.3|24332.3|19
1723468660000|2024-08-12 13:17:40|24344.8|24324.8|24339.8|24319.8|24344.8|24324.8|24339.4|24319.4|8
1723468670000|2024-08-12 13:17:50|24340.1|24320.1|24342.3|24322.3|24342.3|24322.3|24340.1|24320.1|1
1723468680000|2024-08-12 13:18:00|24344.4|24324.4|24354.8|24334.8|24354.8|24334.8|24344.4|24314.8|1
1723468690000|2024-08-12 13:18:10|||||||||2
1723468710000|2024-08-12 13:18:30|24356.9|24336.9|24356.9|24336.9|24356.9|24336.9|24356.9|24336.9|0
1723468720000|2024-08-12 13:18:40|24354.8|24334.8|24354.8|24334.8|24354.8|24334.8|24354.8|24334.8|5
1723468740000|2024-08-12 13:19:00|24357.3|24337.3|24357.3|24337.3|24357.3|24337.3|24357.3|24337.3|3
1723468750000|2024-08-12 13:19:10|24359.1|24339.1|24354.8|24334.8|24359.1|24339.1|24354.4|24334.4|10
1723468770000|2024-08-12 13:19:30|24357.3|24337.3|24357.3|24337.3|24357.3|24337.3|24357.3|24337.3|0
1723468780000|2024-08-12 13:19:40|24354.8|24334.8|24354.8|24334.8|24354.8|24334.8|24354.8|24334.8|3
1723468790000|2024-08-12 13:19:50|24355.1|24335.1|24357.3|24337.3|24357.3|24337.3|24355.1|24335.1|1
1723468800000|2024-08-12 13:20:00|24359.4|24339.4|24359.8|24339.8|24359.8|24339.8|24359.4|24339.4|2
1723468810000|2024-08-12 13:20:10|24361.9|24341.9|24349.1|24329.1|24364.8|24344.8|24349.1|24329.1|4
1723468820000|2024-08-12 13:20:20|24346.9|24326.9|24340.1|24320.1|24346.9|24326.9|24340.1|24320.1|2
1723468830000|2024-08-12 13:20:30|24339.8|24319.8|24341.9|24321.9|24342.3|24322.3|24337.3|24317.3|2
1723468840000|2024-08-12 13:20:40|24342.6|24322.6|24346.9|24326.9|24346.9|24326.9|24342.6|24322.6|2
1723468850000|2024-08-12 13:20:50|24347.6|24327.6|24346.9|24326.9|24351.9|24331.9|24346.9|24326.9|0
1723468860000|2024-08-12 13:21:00|24344.8|24324.8|24344.8|24324.8|24344.8|24324.8|24344.8|24324.8|3
1723468870000|2024-08-12 13:21:10|24345.1|24325.1|24351.9|24331.9|24351.9|24331.9|24345.1|24325.1|1
1723468880000|2024-08-12 13:21:20|24352.3|24332.3|24352.3|24332.3|24352.3|24332.3|24352.3|24332.3|1
1723468890000|2024-08-12 13:21:30|24354.4|24334.4|24349.4|24329.4|24354.4|24334.4|24349.4|24329.4|1
1723468900000|2024-08-12 13:21:40|24351.9|24331.9|24351.9|24331.9|24351.9|24331.9|24351.9|24331.9|0
1723468920000|2024-08-12 13:22:00|24349.8|24329.8|24346.9|24326.9|24351.9|24331.9|24346.9|24326.9|0
1723468940000|2024-08-12 13:22:20|24346.6|24326.6|24347.3|24327.3|24347.3|24327.3|24346.6|24326.6|2
1723468950000|2024-08-12 13:22:30|24347.6|24327.6|24347.3|24327.3|24347.6|24327.6|24347.3|24327.3|0
1723468960000|2024-08-12 13:22:40|24346.6|24326.6|24344.8|24324.8|24346.6|24326.6|24344.4|24324.4|1
1723468970000|2024-08-12 13:22:50|24346.9|24326.9|24352.3|24332.3|24352.3|24332.3|24346.9|24326.9|2
1723468980000|2024-08-12 13:23:00|24351.6|24331.6|24346.6|24326.6|24351.6|24331.6|24346.6|24326.6|4
1723468990000|2024-08-12 13:23:10|24349.4|24329.4|24349.4|24329.4|24351.9|24331.9|24349.4|24329.4|4
1723469000000|2024-08-12 13:23:20|24349.8|24329.8|24348.1|24328.1|24351.9|24331.9|24348.1|24328.1|2
1723469010000|2024-08-12 13:23:30|24341.6|24321.6|24327.6|24307.6|24341.6|24321.6|24327.6|24307.6|4
1723469020000|2024-08-12 13:23:40|24327.3|24307.3|24321.6|24301.6|24327.3|24307.3|24321.6|24301.6|3
1723469030000|2024-08-12 13:23:50|24319.4|24299.4|24316.9|24296.9|24319.4|24299.4|24316.9|24296.9|0
1723469040000|2024-08-12 13:24:00|||||||||1
1723469060000|2024-08-12 13:24:20|24319.4|24299.4|24319.8|24299.8|24319.8|24299.8|24319.4|24299.4|2
1723469070000|2024-08-12 13:24:30|24312.3|24292.3|24314.4|24294.4|24314.4|24294.4|24312.3|24292.3|19
1723469080000|2024-08-12 13:24:40|24311.9|24291.9|24314.4|24294.4|24314.4|24294.4|24311.9|24291.9|0
1723469100000|2024-08-12 13:25:00|24316.6|24296.6|24316.9|24296.9|24316.9|24296.9|24316.6|24296.6|1
1723469120000|2024-08-12 13:25:20|24316.6|24296.6|24331.2|24311.2|24331.2|24311.2|24314.4|24294.4|3
1723469130000|2024-08-12 13:25:30|24329.1|24309.1|24331.2|24311.2|24331.2|24311.2|24329.1|24309.1|7
1723469140000|2024-08-12 13:25:40|24331.6|24311.6|24348|24328|24348|24328|24331.6|24311.6|22
1723469150000|2024-08-12 13:25:50|24348.6|24328.6|24362.3|24342.3|24362.3|24342.3|24348.6|24328.6|0
1723469160000|2024-08-12 13:26:00|24362.6|24342.6|24361.9|24341.9|24364.8|24344.8|24361.9|24341.9|2
1723469170000|2024-08-12 13:26:10|24362.3|24342.3|24364.8|24344.8|24364.8|24344.8|24362.3|24342.3|2
1723469190000|2024-08-12 13:26:30|24367.3|24347.3|24368|24348|24368|24348|24367.3|24347.3|27
1723469210000|2024-08-12 13:26:50|24368.3|24348.3|24367.6|24347.6|24368.3|24348.3|24367.6|24347.6|1
1723469220000|2024-08-12 13:27:00|24368.3|24348.3|24370.8|24350.8|24370.8|24350.8|24368.3|24348.3|5
1723469230000|2024-08-12 13:27:10|24378|24358|24378.3|24358.3|24378.3|24358.3|24378|24358|3
1723469240000|2024-08-12 13:27:20|24382.6|24362.6|24382.6|24362.6|24383|24363|24382.6|24362.6|16
1723469250000|2024-08-12 13:27:30|24378.3|24358.3|24377.6|24357.6|24378.3|24358.3|24377.6|24357.6|19
1723469260000|2024-08-12 13:27:40|24375.5|24355.5|24375.5|24355.5|24375.5|24355.5|24373|24353|2
1723469270000|2024-08-12 13:27:50|24375.8|24355.8|24375.5|24355.5|24378|24358|24375.5|24355.5|1
1723469280000|2024-08-12 13:28:00|24373|24353|24373|24353|24373|24353|24373|24353|1
1723469290000|2024-08-12 13:28:10|24370.5|24350.5|24363|24343|24379.8|24350.5|24363|24339.8|2
1723469300000|2024-08-12 13:28:20|24362.6|24342.6|24363|24343|24363|24343|24362.6|24342.6|25
1723469310000|2024-08-12 13:28:30|24365.1|24345.1|24360.8|24340.8|24371.1|24345.1|24360.8|24331.1|63
1723469320000|2024-08-12 13:28:40|24371.1|24331.1|24361.1|24341.1|24371.1|24341.1|24360.8|24331.1|86
1723469330000|2024-08-12 13:28:50|24363.3|24343.3|24363.3|24343.3|24363.3|24343.3|24363.3|24343.3|0
1723469340000|2024-08-12 13:29:00|24365.4|24345.4|24365.4|24345.4|24365.4|24345.4|24362.9|24342.9|30
1723469350000|2024-08-12 13:29:10|24363.3|24343.3|24365.4|24345.4|24365.4|24345.4|24363.3|24343.3|0
1723469360000|2024-08-12 13:29:20|||||||||1
1723469370000|2024-08-12 13:29:30|||||||||1
1723469380000|2024-08-12 13:29:40|24363.3|24343.3|24368.3|24348.3|24368.3|24348.3|24363.3|24343.3|1
1723469400000|2024-08-12 13:30:00|24365.4|24345.4|24365.8|24345.8|24365.8|24345.8|24365.4|24345.4|3
1723469410000|2024-08-12 13:30:10|24363.3|24343.3|24357.6|24337.6|24363.3|24343.3|24357.6|24337.6|5
1723469420000|2024-08-12 13:30:20|24357.3|24337.3|24355.1|24335.1|24357.3|24337.3|24355.1|24335.1|1
1723469430000|2024-08-12 13:30:30|24355.4|24335.4|24355.8|24335.8|24355.8|24335.8|24355.4|24335.4|1
1723469440000|2024-08-12 13:30:40|24356.1|24336.1|24360.4|24340.4|24360.4|24340.4|24356.1|24336.1|1
1723469450000|2024-08-12 13:30:50|24360.8|24340.8|24360.4|24340.4|24362.9|24342.9|24360.4|24340.4|7
1723469460000|2024-08-12 13:31:00|24362.9|24342.9|24363.6|24343.6|24363.6|24343.6|24362.9|24342.9|10
1723469470000|2024-08-12 13:31:10|24365.8|24345.8|24378.6|24358.6|24378.6|24358.6|24365.8|24345.8|11
1723469480000|2024-08-12 13:31:20|24385.1|24365.1|24386.1|24366.1|24386.1|24366.1|24385.1|24365.1|1
1723469490000|2024-08-12 13:31:30|24388.3|24368.3|24390.4|24370.4|24392.6|24372.6|24387.9|24367.9|2
1723469500000|2024-08-12 13:31:40|24390.1|24370.1|24389.8|24369.8|24390.4|24370.4|24387.9|24367.9|2
1723469510000|2024-08-12 13:31:50|24385.4|24365.4|24380.4|24360.4|24385.4|24365.4|24380.4|24360.4|0
1723469520000|2024-08-12 13:32:00|24379.8|24359.8|24377.6|24357.6|24379.8|24359.8|24377.6|24357.6|4
1723469530000|2024-08-12 13:32:10|24375.4|24355.4|24357.9|24337.9|24375.4|24355.4|24357.9|24337.9|19
1723469540000|2024-08-12 13:32:20|24353.3|24333.3|24350.8|24330.8|24353.3|24333.3|24350.8|24330.8|9
1723469550000|2024-08-12 13:32:30|24351.1|24331.1|24340.1|24320.1|24362.6|24335.4|24340.1|24320.1|9
1723469560000|2024-08-12 13:32:40|24339.8|24319.8|24338.3|24318.3|24339.8|24319.8|24337.6|24317.6|6
1723469570000|2024-08-12 13:32:50|24337.9|24317.9|24337.6|24317.6|24337.9|24317.9|24337.6|24317.6|0
1723469580000|2024-08-12 13:33:00|24337.9|24317.9|24335.4|24315.4|24337.9|24317.9|24335.4|24315.4|2
1723469600000|2024-08-12 13:33:20|24334.7|24314.7|24334.7|24314.7|24334.7|24314.7|24334.7|24314.7|0
1723469620000|2024-08-12 13:33:40|24332.6|24312.6|24330.4|24310.4|24332.6|24312.6|24330.4|24310.4|0
1723469630000|2024-08-12 13:33:50|24332.9|24312.9|24332.9|24312.9|24333.3|24313.3|24332.9|24312.9|1
1723469640000|2024-08-12 13:34:00|24333.3|24313.3|24333.6|24313.6|24333.6|24313.6|24333.3|24313.3|2
1723469650000|2024-08-12 13:34:10|||||||||4
1723469660000|2024-08-12 13:34:20|24334|24314|24335.8|24315.8|24335.8|24315.8|24334|24314|0
1723469670000|2024-08-12 13:34:30|24336.1|24316.1|24338.3|24318.3|24338.3|24318.3|24336.1|24316.1|0
1723469680000|2024-08-12 13:34:40|24337.9|24317.9|24340.4|24320.4|24342.2|24322.2|24337.9|24317.9|2
1723469690000|2024-08-12 13:34:50|24342.6|24322.6|24342.9|24322.9|24342.9|24322.9|24342.6|24322.6|1
1723469700000|2024-08-12 13:35:00|24345.4|24325.4|24345.4|24325.4|24345.4|24325.4|24345.4|24325.4|1
1723469710000|2024-08-12 13:35:10|24346.1|24326.1|24355.8|24335.8|24355.8|24335.8|24346.1|24326.1|1
1723469720000|2024-08-12 13:35:20|24357.9|24337.9|24358.3|24338.3|24358.3|24338.3|24357.9|24337.9|3
1723469730000|2024-08-12 13:35:30|24360.4|24340.4|24357.6|24337.6|24360.4|24340.4|24357.6|24337.6|6
1723469740000|2024-08-12 13:35:40|24357.9|24337.9|24357.9|24337.9|24357.9|24337.9|24357.9|24337.9|1
1723469750000|2024-08-12 13:35:50|24357.6|24337.6|24360.1|24340.1|24360.1|24340.1|24357.6|24337.6|7
1723469760000|2024-08-12 13:36:00|24358.3|24338.3|24387.9|24367.9|24387.9|24367.9|24358.3|24338.3|45
1723469770000|2024-08-12 13:36:10|24385.8|24365.8|24387.9|24367.9|24387.9|24367.9|24385.4|24365.4|6
1723469780000|2024-08-12 13:36:20|24385.4|24365.4|24383.3|24363.3|24385.4|24365.4|24383.3|24363.3|1
1723469790000|2024-08-12 13:36:30|24380.8|24360.8|24380.8|24360.8|24380.8|24360.8|24380.8|24360.8|1
1723469800000|2024-08-12 13:36:40|24390.4|24350.4|24375.1|24355.1|24390.4|24360.4|24375.1|24350.4|0
1723469810000|2024-08-12 13:36:50|24375.4|24355.4|24375.1|24355.1|24375.4|24355.4|24375.1|24355.1|2
1723469820000|2024-08-12 13:37:00|24374.4|24354.4|24357.9|24337.9|24374.4|24354.4|24357.9|24337.9|12
1723469830000|2024-08-12 13:37:10|24353.3|24333.3|24349.7|24329.7|24353.3|24333.3|24349.7|24329.7|8
1723469840000|2024-08-12 13:37:20|24349|24329|24316.9|24296.9|24349|24329|24316.9|24296.9|17
1723469860000|2024-08-12 13:37:40|24316.5|24296.5|24316.5|24296.5|24316.9|24296.9|24316.5|24296.5|0
1723469870000|2024-08-12 13:37:50|24312.2|24292.2|24311.9|24291.9|24312.2|24292.2|24311.9|24291.9|3
1723469880000|2024-08-12 13:38:00|24309.7|24289.7|24308.7|24288.7|24309.7|24289.7|24308.7|24288.7|18
1723469890000|2024-08-12 13:38:10|24309|24289|24309|24289|24309|24289|24309|24289|0
1723469900000|2024-08-12 13:38:20|24311.2|24291.2|24316.5|24296.5|24316.5|24296.5|24311.2|24291.2|2
1723469910000|2024-08-12 13:38:30|24316.9|24296.9|24321.2|24301.2|24321.2|24301.2|24316.9|24296.9|8
1723469920000|2024-08-12 13:38:40|||||||||8
1723469930000|2024-08-12 13:38:50|24323.7|24303.7|24323.7|24303.7|24323.7|24303.7|24323.7|24303.7|0
1723469940000|2024-08-12 13:39:00|24323.4|24303.4|24321.2|24301.2|24323.4|24303.4|24320.9|24300.9|2
1723469950000|2024-08-12 13:39:10|24323.7|24303.7|24329.4|24309.4|24329.4|24309.4|24323.7|24303.7|7
1723469960000|2024-08-12 13:39:20|24331.9|24311.9|24336.9|24316.9|24336.9|24316.9|24331.9|24311.9|4
1723469970000|2024-08-12 13:39:30|24336.5|24316.5|24339.4|24319.4|24339.4|24319.4|24336.5|24316.5|0
1723469980000|2024-08-12 13:39:40|||||||||4
1723469990000|2024-08-12 13:39:50|||||||||2
1723470000000|2024-08-12 13:40:00|24339|24319|24337.2|24317.2|24339|24319|24336.9|24316.9|2
1723470010000|2024-08-12 13:40:10|24336.9|24316.9|24336.9|24316.9|24336.9|24316.9|24336.9|24316.9|0
1723470020000|2024-08-12 13:40:20|24337.2|24317.2|24352.2|24332.2|24352.2|24332.2|24337.2|24317.2|2
1723470030000|2024-08-12 13:40:30|24351.9|24331.9|24349.4|24329.4|24351.9|24331.9|24348.7|24328.7|4
1723470040000|2024-08-12 13:40:40|24351.5|24331.5|24349|24329|24351.5|24331.5|24349|24329|2
1723470060000|2024-08-12 13:41:00|24348.7|24328.7|24349|24329|24349|24329|24348.4|24328.4|0
1723470070000|2024-08-12 13:41:10|24348.7|24328.7|24348.7|24328.7|24348.7|24328.7|24348.7|24328.7|0
1723470080000|2024-08-12 13:41:20|24346.5|24326.5|24341.5|24321.5|24346.5|24326.5|24341.5|24321.5|6
1723470090000|2024-08-12 13:41:30|24351.2|24311.2|24338|24318|24351.2|24318.7|24338|24311.2|0
1723470100000|2024-08-12 13:41:40|24333.7|24313.7|24339|24319|24339.4|24319.4|24333.7|24313.7|1
1723470110000|2024-08-12 13:41:50|24339.7|24319.7|24339.7|24319.7|24339.7|24319.7|24339.7|24319.7|0
1723470120000|2024-08-12 13:42:00|24341.9|24321.9|24341.5|24321.5|24344.4|24324.4|24341.5|24321.5|4
1723470130000|2024-08-12 13:42:10|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|0
1723470140000|2024-08-12 13:42:20|24342.2|24322.2|24346.9|24326.9|24346.9|24326.9|24342.2|24322.2|0
1723470160000|2024-08-12 13:42:40|24347.2|24327.2|24346.9|24326.9|24347.2|24327.2|24346.5|24326.5|4
1723470170000|2024-08-12 13:42:50|||||||||1
1723470180000|2024-08-12 13:43:00|24346.5|24326.5|24346.9|24326.9|24347.2|24327.2|24346.5|24326.5|4
1723470210000|2024-08-12 13:43:30|24346.5|24326.5|24331.9|24311.9|24346.5|24326.5|24331.9|24311.9|1
1723470220000|2024-08-12 13:43:40|24332.2|24312.2|24339.4|24319.4|24339.4|24319.4|24331.9|24311.9|4
1723470240000|2024-08-12 13:44:00|24339.7|24319.7|24341.9|24321.9|24341.9|24321.9|24339.7|24319.7|2
1723470250000|2024-08-12 13:44:10|24341.5|24321.5|24341.2|24321.2|24341.9|24321.9|24341.2|24321.2|40
1723470260000|2024-08-12 13:44:20|24340.8|24320.8|24340.8|24320.8|24340.8|24320.8|24340.8|24320.8|1
1723470270000|2024-08-12 13:44:30|24341.2|24321.2|24341.2|24321.2|24341.2|24321.2|24341.2|24321.2|0
1723470280000|2024-08-12 13:44:40|24341.5|24321.5|24356.2|24336.2|24356.2|24336.2|24341.5|24321.5|2
1723470300000|2024-08-12 13:45:00|24358.7|24338.7|24364|24344|24364|24344|24358.7|24338.7|12
1723470310000|2024-08-12 13:45:10|24366.2|24346.2|24366.2|24346.2|24366.2|24346.2|24366.2|24346.2|0
1723470320000|2024-08-12 13:45:20|24369|24349|24345.5|24325.5|24369|24349|24345.5|24325.5|16
1723470330000|2024-08-12 13:45:30|24345.8|24325.8|24345.5|24325.5|24345.8|24325.8|24345.5|24325.5|23
1723470350000|2024-08-12 13:45:50|24345.8|24325.8|24345.8|24325.8|24345.8|24325.8|24345.5|24325.5|0
1723470360000|2024-08-12 13:46:00|24345.5|24325.5|24370.8|24350.8|24370.8|24350.8|24345.5|24325.5|10
1723470370000|2024-08-12 13:46:10|24373|24353|24373|24353|24373|24353|24373|24353|1
1723470390000|2024-08-12 13:46:30|24375.1|24355.1|24393|24373|24393|24373|24375.1|24355.1|2
1723470400000|2024-08-12 13:46:40|24393.7|24373.7|24408.3|24388.3|24408.3|24388.3|24393.7|24373.7|6
1723470410000|2024-08-12 13:46:50|24411.2|24391.2|24405.5|24385.5|24413.3|24393.3|24405.5|24385.5|1
1723470420000|2024-08-12 13:47:00|24400.1|24380.1|24397.6|24377.6|24400.5|24380.5|24397.6|24377.6|3
1723470440000|2024-08-12 13:47:20|24398.3|24378.3|24398.3|24378.3|24398.3|24378.3|24398|24378|0
1723470450000|2024-08-12 13:47:30|24400.5|24380.5|24401.2|24381.2|24401.2|24381.2|24400.5|24380.5|0
1723470460000|2024-08-12 13:47:40|24392|24372|24385.5|24365.5|24392|24372|24385.5|24365.5|4
1723470470000|2024-08-12 13:47:50|||||||||1
1723470480000|2024-08-12 13:48:00|24385.8|24365.8|24385.8|24365.8|24385.8|24365.8|24385.8|24365.8|14
1723470490000|2024-08-12 13:48:10|24385.5|24365.5|24385.5|24365.5|24385.5|24365.5|24385.5|24365.5|4
1723470510000|2024-08-12 13:48:30|||||||||1
1723470520000|2024-08-12 13:48:40|24380.8|24360.8|24373|24353|24380.8|24360.8|24373|24353|1
1723470530000|2024-08-12 13:48:50|24372.6|24352.6|24368|24348|24372.6|24352.6|24368|24348|2
1723470540000|2024-08-12 13:49:00|24365.5|24345.5|24353|24333|24365.5|24345.5|24353|24333|2
1723470550000|2024-08-12 13:49:10|24353.3|24333.3|24360.8|24340.8|24370.5|24340.8|24353.3|24330.5|3
1723470560000|2024-08-12 13:49:20|24365.5|24345.5|24365.5|24345.5|24365.5|24345.5|24365.5|24345.5|5
1723470570000|2024-08-12 13:49:30|24365.8|24345.8|24365.8|24345.8|24365.8|24345.8|24365.8|24345.8|1
1723470580000|2024-08-12 13:49:40|24368|24348|24368.7|24348.7|24368.7|24348.7|24368|24348|10
1723470590000|2024-08-12 13:49:50|24373|24353|24378.7|24358.7|24378.7|24358.7|24373|24353|6
1723470600000|2024-08-12 13:50:00|24379|24359|24385.8|24365.8|24385.8|24365.8|24379|24359|8
1723470610000|2024-08-12 13:50:10|24388.3|24368.3|24300.5|24280.5|24388.3|24368.3|24278|24258|28
1723470620000|2024-08-12 13:50:20|24305.5|24285.5|24315.8|24295.8|24318|24298|24305.5|24285.5|7
1723470630000|2024-08-12 13:50:30|24313.3|24293.3|24310.8|24290.8|24313.3|24293.3|24310.5|24290.5|3
1723470640000|2024-08-12 13:50:40|24308.7|24288.7|24313.3|24293.3|24315.1|24295.1|24308.7|24288.7|1
1723470650000|2024-08-12 13:50:50|24315.5|24295.5|24318.3|24298.3|24318.3|24298.3|24315.5|24295.5|3
1723470660000|2024-08-12 13:51:00|24318.7|24298.7|24331.2|24311.2|24331.2|24311.2|24318.7|24298.7|24
1723470670000|2024-08-12 13:51:10|24333.7|24313.7|24331.2|24311.2|24335.8|24315.8|24331.2|24311.2|5
1723470680000|2024-08-12 13:51:20|24331.5|24311.5|24331.5|24311.5|24341.9|24311.5|24331.5|24301.9|1
1723470690000|2024-08-12 13:51:30|24331.9|24311.9|24354|24334|24356.5|24334|24331.9|24309.7|7
1723470700000|2024-08-12 13:51:40|24351.5|24331.5|24354|24334|24354|24334|24351.5|24331.5|4
1723470710000|2024-08-12 13:51:50|24353.7|24333.7|24349|24329|24353.7|24333.7|24349|24329|3
1723470720000|2024-08-12 13:52:00|24351.5|24331.5|24361.9|24321.9|24361.9|24331.5|24345|24319.7|50
1723470730000|2024-08-12 13:52:10|24352.5|24332.5|24381.8|24361.8|24384.6|24361.8|24352.5|24332.5|88
1723470740000|2024-08-12 13:52:20|24384.3|24364.3|24384.3|24364.3|24384.3|24364.3|24384.3|24364.3|15
1723470750000|2024-08-12 13:52:30|24386.8|24366.8|24384.6|24364.6|24386.8|24366.8|24384.3|24364.3|0
1723470760000|2024-08-12 13:52:40|24386.8|24366.8|24383.9|24363.9|24386.8|24366.8|24383.9|24363.9|3
1723470770000|2024-08-12 13:52:50|24381.8|24361.8|24381.8|24361.8|24381.8|24361.8|24381.8|24361.8|10
1723470780000|2024-08-12 13:53:00|24383.9|24363.9|24383.9|24363.9|24383.9|24363.9|24381.8|24361.8|0
1723470790000|2024-08-12 13:53:10|24383.6|24363.6|24381.4|24361.4|24383.9|24363.9|24381.4|24361.4|0
1723470800000|2024-08-12 13:53:20|24383.9|24363.9|24402.8|24382.8|24403.1|24383.1|24383.9|24363.9|38
1723470810000|2024-08-12 13:53:30|24404.9|24384.9|24407.1|24387.1|24407.1|24387.1|24404.9|24384.9|5
1723470820000|2024-08-12 13:53:40|24409.6|24389.6|24409.6|24389.6|24409.6|24389.6|24409.6|24389.6|0
1723470830000|2024-08-12 13:53:50|24407.1|24387.1|24389.9|24369.9|24407.1|24387.1|24389.9|24369.9|7
1723470840000|2024-08-12 13:54:00|24389.6|24369.6|24384.9|24364.9|24389.6|24369.6|24382.4|24362.4|19
1723470850000|2024-08-12 13:54:10|24384.6|24364.6|24382.4|24362.4|24384.6|24364.6|24382.4|24362.4|0
1723470860000|2024-08-12 13:54:20|24382.8|24362.8|24392.1|24372.1|24392.1|24372.1|24382.8|24362.8|3
1723470870000|2024-08-12 13:54:30|24389.6|24369.6|24397.4|24377.4|24407.4|24379.6|24389.6|24367.4|5
1723470880000|2024-08-12 13:54:40|24394.9|24374.9|24394.6|24374.6|24394.9|24374.9|24394.6|24374.6|0
1723470890000|2024-08-12 13:54:50|24394.2|24374.2|24389.9|24369.9|24394.6|24374.6|24389.9|24369.9|14
1723470900000|2024-08-12 13:55:00|24391|24371|24406|24386|24407.3|24387.3|24391|24371|55
1723470910000|2024-08-12 13:55:10|24406.3|24386.3|24406.3|24386.3|24406.3|24386.3|24406|24386|0
1723470920000|2024-08-12 13:55:20|24404.9|24384.9|24389.9|24369.9|24404.9|24384.9|24389.6|24369.6|3
1723470930000|2024-08-12 13:55:30|24392.1|24372.1|24391.7|24371.7|24392.1|24372.1|24391.7|24371.7|2
1723470940000|2024-08-12 13:55:40|24389.6|24369.6|24388.9|24368.9|24391.4|24371.4|24386.4|24366.4|2
1723470950000|2024-08-12 13:55:50|24388.6|24368.6|24386.7|24366.7|24388.9|24368.9|24386.4|24366.4|0
1723470960000|2024-08-12 13:56:00|24388.9|24368.9|24386.7|24366.7|24388.9|24368.9|24386.4|24366.4|0
1723470970000|2024-08-12 13:56:10|24386.4|24366.4|24386.7|24366.7|24386.7|24366.7|24386.4|24366.4|8
1723470980000|2024-08-12 13:56:20|24388.9|24368.9|24388.9|24368.9|24388.9|24368.9|24388.9|24368.9|2
1723470990000|2024-08-12 13:56:30|24386.4|24366.4|24383.9|24363.9|24386.4|24366.4|24383.9|24363.9|3
1723471000000|2024-08-12 13:56:40|24383.6|24363.6|24373.9|24353.9|24383.6|24363.6|24373.9|24353.9|1
1723471010000|2024-08-12 13:56:50|24368.9|24348.9|24358.2|24338.2|24375.7|24348.9|24357.9|24335.7|6
1723471020000|2024-08-12 13:57:00|24353.6|24333.6|24353.6|24333.6|24353.6|24333.6|24353.6|24333.6|2
1723471030000|2024-08-12 13:57:10|24351.4|24331.4|24351.4|24331.4|24351.4|24331.4|24351.1|24331.1|1
1723471040000|2024-08-12 13:57:20|24350.7|24330.7|24348.6|24328.6|24350.7|24330.7|24348.6|24328.6|1
1723471050000|2024-08-12 13:57:30|24348.2|24328.2|24340.7|24320.7|24348.2|24328.2|24340.7|24320.7|1
1723471060000|2024-08-12 13:57:40|24340.4|24320.4|24331.1|24311.1|24340.4|24320.4|24324.7|24296.1|3
1723471070000|2024-08-12 13:57:50|24328.9|24308.9|24328.9|24308.9|24328.9|24308.9|24328.9|24308.9|1
1723471080000|2024-08-12 13:58:00|24328.6|24308.6|24326.4|24306.4|24328.6|24308.6|24326.4|24306.4|1
1723471090000|2024-08-12 13:58:10|24331.1|24311.1|24330.7|24310.7|24332.9|24312.9|24330.7|24310.7|1
1723471100000|2024-08-12 13:58:20|24331.4|24311.4|24331|24311|24333.5|24313.5|24331|24311|2
1723471110000|2024-08-12 13:58:30|24333.2|24313.2|24336|24316|24336|24316|24333.2|24313.2|0
1723471120000|2024-08-12 13:58:40|24336.4|24316.4|24333.2|24313.2|24336.4|24316.4|24333.2|24313.2|3
1723471130000|2024-08-12 13:58:50|24333.5|24313.5|24336|24316|24336.4|24316.4|24333.5|24313.5|1
1723471140000|2024-08-12 13:59:00|24336.7|24316.7|24341|24321|24341|24321|24336.7|24316.7|4
1723471150000|2024-08-12 13:59:10|24338.9|24318.9|24343.5|24323.5|24343.5|24323.5|24338.5|24318.5|1
1723471160000|2024-08-12 13:59:20|24345.7|24325.7|24360.7|24340.7|24360.7|24340.7|24345.7|24325.7|2
1723471170000|2024-08-12 13:59:30|24363.2|24343.2|24373.2|24353.2|24373.2|24353.2|24363.2|24343.2|3
1723471190000|2024-08-12 13:59:50|24373.9|24353.9|24380.7|24360.7|24380.7|24360.7|24373.9|24353.9|4
1723471200000|2024-08-12 14:00:00|24391|24351|24378.5|24358.5|24391|24360.7|24375.7|24351|5
1723471210000|2024-08-12 14:00:10|24378.9|24358.9|24373.9|24353.9|24380.7|24360.7|24371.4|24351.4|11
1723471220000|2024-08-12 14:00:20|24374.6|24354.6|24386.7|24366.7|24386.7|24366.7|24374.6|24354.6|3
1723471240000|2024-08-12 14:00:40|24389.2|24369.2|24391.7|24371.7|24391.7|24371.7|24389.2|24369.2|2
1723471250000|2024-08-12 14:00:50|24389.6|24369.6|24389.6|24369.6|24389.9|24369.9|24389.6|24369.6|12
1723471260000|2024-08-12 14:01:00|24389.9|24369.9|24387.8|24367.8|24392.1|24372.1|24387.4|24367.4|36
1723471270000|2024-08-12 14:01:10|||||||||1
1723471280000|2024-08-12 14:01:20|24384.6|24364.6|24382.1|24362.1|24384.9|24364.9|24382.1|24362.1|5
1723471290000|2024-08-12 14:01:30|24382.4|24362.4|24384.9|24364.9|24386.7|24366.7|24382.4|24362.4|2
1723471300000|2024-08-12 14:01:40|24384.2|24364.2|24384.6|24364.6|24384.6|24364.6|24382.4|24362.4|1
1723471310000|2024-08-12 14:01:50|24384.2|24364.2|24379.6|24359.6|24384.2|24364.2|24379.6|24359.6|1
1723471320000|2024-08-12 14:02:00|24373.9|24353.9|24359.2|24339.2|24373.9|24353.9|24359.2|24339.2|6
1723471330000|2024-08-12 14:02:10|24354.6|24334.6|24347.1|24327.1|24354.6|24334.6|24347.1|24327.1|0
1723471340000|2024-08-12 14:02:20|24344.6|24324.6|24343.5|24323.5|24344.6|24324.6|24343.5|24323.5|3
1723471350000|2024-08-12 14:02:30|24339.2|24319.2|24326.7|24306.7|24339.2|24319.2|24326.7|24306.7|1
1723471360000|2024-08-12 14:02:40|24324.6|24304.6|24307.1|24287.1|24324.6|24304.6|24307.1|24287.1|16
1723471370000|2024-08-12 14:02:50|24307.4|24287.4|24309.6|24289.6|24309.6|24289.6|24307.4|24287.4|3
1723471380000|2024-08-12 14:03:00|24307.1|24287.1|24304.9|24284.9|24307.1|24287.1|24304.9|24284.9|21
1723471390000|2024-08-12 14:03:10|24299.2|24279.2|24299.2|24279.2|24299.2|24279.2|24297.1|24277.1|27
1723471410000|2024-08-12 14:03:30|24308.9|24288.9|24308.5|24288.5|24312.1|24292.1|24308.5|24288.5|1
1723471420000|2024-08-12 14:03:40|24303.9|24283.9|24301.4|24281.4|24303.9|24283.9|24301.4|24281.4|14
1723471430000|2024-08-12 14:03:50|24301|24281|24301.4|24281.4|24301.4|24281.4|24301|24281|1
1723471440000|2024-08-12 14:04:00|24301.7|24281.7|24304.2|24284.2|24304.2|24284.2|24301.7|24281.7|0
1723471450000|2024-08-12 14:04:10|24304.6|24284.6|24306.7|24286.7|24306.7|24286.7|24304.6|24284.6|0
1723471460000|2024-08-12 14:04:20|24304.2|24284.2|24304.2|24284.2|24304.2|24284.2|24304.2|24284.2|2
1723471470000|2024-08-12 14:04:30|||||||||1
1723471480000|2024-08-12 14:04:40|||||||||4
1723471490000|2024-08-12 14:04:50|24303.9|24283.9|24303.9|24283.9|24303.9|24283.9|24303.9|24283.9|1
1723471500000|2024-08-12 14:05:00|24304.2|24284.2|24294.6|24274.6|24304.2|24284.2|24294.6|24274.6|3
1723471510000|2024-08-12 14:05:10|24294.2|24274.2|24297.1|24277.1|24297.1|24277.1|24294.2|24274.2|1
1723471520000|2024-08-12 14:05:20|24296.7|24276.7|24299.9|24279.9|24299.9|24279.9|24296.7|24276.7|27
1723471530000|2024-08-12 14:05:30|24298.1|24278.1|24302.4|24282.4|24302.4|24282.4|24298.1|24278.1|2
1723471540000|2024-08-12 14:05:40|24304.6|24284.6|24304.6|24284.6|24304.6|24284.6|24304.6|24284.6|14
1723471550000|2024-08-12 14:05:50|24304.9|24284.9|24304.9|24284.9|24304.9|24284.9|24304.9|24284.9|1
1723471560000|2024-08-12 14:06:00|24307.1|24287.1|24302.4|24282.4|24307.1|24287.1|24299.9|24279.9|5
1723471570000|2024-08-12 14:06:10|24302.1|24282.1|24279.9|24259.9|24302.1|24282.1|24279.9|24259.9|9
1723471580000|2024-08-12 14:06:20|24280.2|24260.2|24274.6|24254.6|24280.6|24260.6|24274.6|24254.6|7
1723471590000|2024-08-12 14:06:30|24273.9|24253.9|24273.5|24253.5|24273.9|24253.9|24273.5|24253.5|2
1723471600000|2024-08-12 14:06:40|24273.9|24253.9|24266.6|24246.6|24275.9|24253.9|24264.6|24235.9|4
1723471610000|2024-08-12 14:06:50|24271.6|24251.6|24285.8|24245.8|24285.8|24255.5|24271.6|24245.8|14
1723471620000|2024-08-12 14:07:00|24275.5|24255.5|24285.1|24265.1|24288|24265.1|24275.5|24245.5|0
1723471630000|2024-08-12 14:07:10|24289.8|24269.8|24289.8|24269.8|24289.8|24269.8|24289.8|24269.8|5
1723471640000|2024-08-12 14:07:20|24290.1|24270.1|24292|24272|24292.3|24272.3|24290.1|24270.1|3
1723471650000|2024-08-12 14:07:30|24290.1|24270.1|24288|24268|24290.1|24270.1|24288|24268|4
1723471660000|2024-08-12 14:07:40|||||||||3
1723471670000|2024-08-12 14:07:50|24290.1|24270.1|24290.1|24270.1|24290.1|24270.1|24290.1|24270.1|9
1723471680000|2024-08-12 14:08:00|24288|24268|24311.2|24291.2|24311.2|24291.2|24287.6|24267.6|7
1723471690000|2024-08-12 14:08:10|24316.2|24296.2|24323.3|24303.3|24323.7|24303.7|24316.2|24296.2|4
1723471700000|2024-08-12 14:08:20|24321.2|24301.2|24321.9|24301.9|24321.9|24301.9|24310.8|24290.8|71
1723471710000|2024-08-12 14:08:30|24321.5|24301.5|24324.7|24304.7|24326.5|24306.5|24321.5|24301.5|26
1723471720000|2024-08-12 14:08:40|24326.8|24306.8|24326.8|24306.8|24326.8|24306.8|24326.8|24306.8|11
1723471730000|2024-08-12 14:08:50|||||||||2
1723471740000|2024-08-12 14:09:00|24310|24290|24310|24290|24310|24290|24310|24290|29
1723471750000|2024-08-12 14:09:10|24309.7|24289.7|24289.8|24269.8|24309.7|24289.7|24289.8|24269.8|25
1723471760000|2024-08-12 14:09:20|24290.1|24270.1|24293.3|24273.3|24293.3|24273.3|24288.7|24268.7|10
1723471770000|2024-08-12 14:09:30|24293|24273|24293|24273|24293|24273|24293|24273|0
1723471780000|2024-08-12 14:09:40|24295.5|24275.5|24295.1|24275.1|24295.5|24275.5|24295.1|24275.1|2
1723471800000|2024-08-12 14:10:00|24294.8|24274.8|24297.6|24277.6|24297.6|24277.6|24294.8|24274.8|6
1723471810000|2024-08-12 14:10:10|24296.9|24276.9|24293.4|24273.4|24296.9|24276.9|24293.4|24273.4|2
1723471820000|2024-08-12 14:10:20|24289.4|24269.4|24289.4|24269.4|24289.4|24269.4|24286.6|24266.6|5
1723471830000|2024-08-12 14:10:30|24290.1|24270.1|24295.8|24275.8|24295.8|24275.8|24290.1|24270.1|4
1723471840000|2024-08-12 14:10:40|24296.2|24276.2|24303|24283|24303|24283|24296.2|24276.2|1
1723471860000|2024-08-12 14:11:00|24302.3|24282.3|24303|24283|24303|24283|24302.3|24282.3|4
1723471870000|2024-08-12 14:11:10|24300.1|24280.1|24290.8|24270.8|24300.1|24280.1|24290.8|24270.8|1
1723471880000|2024-08-12 14:11:20|24290.5|24270.5|24290.8|24270.8|24290.8|24270.8|24290.5|24270.5|1
1723471890000|2024-08-12 14:11:30|24291.2|24271.2|24291.2|24271.2|24291.2|24271.2|24291.2|24271.2|2
1723471900000|2024-08-12 14:11:40|24296.2|24276.2|24296.8|24276.8|24296.8|24276.8|24296.2|24276.2|3
1723471910000|2024-08-12 14:11:50|24301.2|24281.2|24301.2|24281.2|24301.2|24281.2|24301.2|24281.2|3
1723471920000|2024-08-12 14:12:00|24305.5|24285.5|24301.5|24281.5|24305.8|24285.8|24298.7|24278.7|20
1723471930000|2024-08-12 14:12:10|24299.3|24279.3|24307.5|24287.5|24307.5|24287.5|24299.3|24279.3|7
1723471940000|2024-08-12 14:12:20|24317.9|24277.9|24310.4|24290.4|24317.9|24290.4|24310.4|24277.9|0
1723471950000|2024-08-12 14:12:30|||||||||2
1723471960000|2024-08-12 14:12:40|24310|24290|24297.6|24277.6|24310|24290|24297.6|24277.6|58
1723471970000|2024-08-12 14:12:50|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|0
1723471980000|2024-08-12 14:13:00|24288|24268|24281.6|24261.6|24288|24268|24281.6|24261.6|3
1723471990000|2024-08-12 14:13:10|24273.4|24253.4|24259.8|24239.8|24273.4|24253.4|24259.8|24239.8|17
1723472000000|2024-08-12 14:13:20|24257.3|24237.3|24253.3|24233.3|24267.3|24237.3|24250.5|24222.3|3
1723472010000|2024-08-12 14:13:30|24253|24233|24261.6|24241.6|24261.6|24241.6|24250.1|24230.1|12
1723472020000|2024-08-12 14:13:40|24266.6|24246.6|24264.5|24244.5|24266.6|24246.6|24263.1|24243.1|15
1723472030000|2024-08-12 14:13:50|24262.4|24242.4|24259.9|24239.9|24264.5|24244.5|24259.9|24239.9|4
1723472040000|2024-08-12 14:14:00|24277.4|24237.4|24285.6|24265.6|24288.1|24268.1|24277.4|24237.4|14
1723472050000|2024-08-12 14:14:10|24288.1|24268.1|24291.2|24271.2|24291.2|24271.2|24285.6|24265.6|10
1723472060000|2024-08-12 14:14:20|24294.4|24274.4|24311.2|24291.2|24311.2|24291.2|24294.4|24274.4|2
1723472070000|2024-08-12 14:14:30|24313.7|24293.7|24311.6|24291.6|24313.7|24293.7|24311.6|24291.6|1
1723472080000|2024-08-12 14:14:40|24309.4|24289.4|24309.4|24289.4|24309.8|24289.8|24307.3|24287.3|5
1723472090000|2024-08-12 14:14:50|24307.3|24287.3|24298.4|24278.4|24307.3|24287.3|24298.4|24278.4|2
1723472100000|2024-08-12 14:15:00|24298.7|24278.7|24297.3|24277.3|24301.6|24281.6|24297.3|24277.3|7
1723472110000|2024-08-12 14:15:10|24293|24273|24290.5|24270.5|24302.3|24274.8|24290.5|24262.3|7
1723472120000|2024-08-12 14:15:20|24292.6|24272.6|24296.1|24276.1|24296.5|24276.5|24292.6|24272.6|7
1723472130000|2024-08-12 14:15:30|24298.6|24278.6|24293|24273|24298.6|24278.6|24290.8|24270.8|1
1723472140000|2024-08-12 14:15:40|24290.8|24270.8|24283|24263|24290.8|24270.8|24283|24263|3
1723472150000|2024-08-12 14:15:50|||||||||3
1723472160000|2024-08-12 14:16:00|24283.3|24263.3|24288.3|24268.3|24288.3|24268.3|24283.3|24263.3|4
1723472170000|2024-08-12 14:16:10|24290.8|24270.8|24293|24273|24293|24273|24290.8|24270.8|0
1723472180000|2024-08-12 14:16:20|24293.3|24273.3|24298.3|24278.3|24298.3|24278.3|24293.3|24273.3|3
1723472190000|2024-08-12 14:16:30|24298|24278|24298|24278|24298|24278|24298|24278|3
1723472200000|2024-08-12 14:16:40|24295.8|24275.8|24293|24273|24295.8|24275.8|24292.6|24272.6|4
1723472210000|2024-08-12 14:16:50|24293.3|24273.3|24293.3|24273.3|24293.3|24273.3|24293.3|24273.3|3
1723472220000|2024-08-12 14:17:00|24295.4|24275.4|24298.3|24278.3|24298.3|24278.3|24295.4|24275.4|4
1723472230000|2024-08-12 14:17:10|24297.9|24277.9|24290.4|24270.4|24297.9|24277.9|24290.4|24270.4|18
1723472240000|2024-08-12 14:17:20|24290.1|24270.1|24290.1|24270.1|24290.1|24270.1|24290.1|24270.1|9
1723472260000|2024-08-12 14:17:40|24289.8|24269.8|24290.1|24270.1|24290.1|24270.1|24289.8|24269.8|0
1723472270000|2024-08-12 14:17:50|24289.8|24269.8|24287.9|24267.9|24289.8|24269.8|24287.3|24267.3|0
1723472280000|2024-08-12 14:18:00|24290.1|24270.1|24294|24274|24301.5|24274|24290.1|24261.5|1
1723472290000|2024-08-12 14:18:10|24298.3|24278.3|24313.6|24273.6|24313.6|24281.1|24298.3|24273.6|6
1723472300000|2024-08-12 14:18:20|24317.9|24277.9|24317.5|24297.5|24317.9|24297.5|24314.3|24277.9|12
1723472310000|2024-08-12 14:18:30|24321.8|24301.8|24322.2|24302.2|24322.2|24302.2|24321.8|24301.8|0
1723472320000|2024-08-12 14:18:40|24322.5|24302.5|24325|24305|24325|24305|24322.5|24302.5|2
1723472330000|2024-08-12 14:18:50|24324.7|24304.7|24325|24305|24325|24305|24324.7|24304.7|13
1723472340000|2024-08-12 14:19:00|24322.5|24302.5|24321.8|24301.8|24322.5|24302.5|24321.8|24301.8|4
1723472350000|2024-08-12 14:19:10|24316.8|24296.8|24316.8|24296.8|24316.8|24296.8|24316.8|24296.8|1
1723472360000|2024-08-12 14:19:20|24316.5|24296.5|24316.5|24296.5|24316.5|24296.5|24316.5|24296.5|1
1723472370000|2024-08-12 14:19:30|24316.8|24296.8|24316.8|24296.8|24316.8|24296.8|24316.8|24296.8|3
1723472380000|2024-08-12 14:19:40|24317.2|24297.2|24315|24295|24317.5|24297.5|24315|24295|20
1723472390000|2024-08-12 14:19:50|24314.7|24294.7|24315|24295|24315|24295|24314.7|24294.7|1
1723472400000|2024-08-12 14:20:00|24317.2|24297.2|24316.8|24296.8|24317.2|24297.2|24316.8|24296.8|1
1723472410000|2024-08-12 14:20:10|24314.7|24294.7|24314.7|24294.7|24314.7|24294.7|24314.7|24294.7|0
1723472420000|2024-08-12 14:20:20|24314.3|24294.3|24313.3|24293.3|24314.3|24294.3|24313.3|24293.3|16
1723472440000|2024-08-12 14:20:40|24310.8|24290.8|24310.8|24290.8|24310.8|24290.8|24310.8|24290.8|1
1723472450000|2024-08-12 14:20:50|24315.4|24295.4|24324.6|24304.6|24324.6|24304.6|24315.4|24295.4|13
1723472460000|2024-08-12 14:21:00|24326.8|24306.8|24331.5|24311.5|24331.5|24311.5|24326.8|24306.8|0
1723472470000|2024-08-12 14:21:10|24332.1|24312.1|24335.3|24315.3|24335.3|24315.3|24332.1|24312.1|29
1723472480000|2024-08-12 14:21:20|24337.5|24317.5|24338.6|24318.6|24339|24319|24336.8|24316.8|9
1723472490000|2024-08-12 14:21:30|24339|24319|24339.6|24319.6|24339.6|24319.6|24336.8|24316.8|8
1723472500000|2024-08-12 14:21:40|24341.8|24321.8|24341.8|24321.8|24341.8|24321.8|24341.8|24321.8|0
1723472520000|2024-08-12 14:22:00|24341.1|24321.1|24341.1|24321.1|24341.1|24321.1|24341.1|24321.1|4
1723472530000|2024-08-12 14:22:10|24336.8|24316.8|24336.8|24316.8|24336.8|24316.8|24336.8|24316.8|2
1723472540000|2024-08-12 14:22:20|||||||||1
1723472550000|2024-08-12 14:22:30|24336.5|24316.5|24321.5|24301.5|24336.5|24316.5|24321.5|24301.5|4
1723472560000|2024-08-12 14:22:40|24324|24304|24326.1|24306.1|24326.5|24306.5|24324|24304|3
1723472570000|2024-08-12 14:22:50|24324|24304|24323.6|24303.6|24324|24304|24323.6|24303.6|2
1723472580000|2024-08-12 14:23:00|24324|24304|24324|24304|24324|24304|24324|24304|0
1723472600000|2024-08-12 14:23:20|||||||||1
1723472610000|2024-08-12 14:23:30|||||||||4
1723472640000|2024-08-12 14:24:00|24326.1|24306.1|24333.3|24313.3|24333.3|24313.3|24326.1|24306.1|4
1723472650000|2024-08-12 14:24:10|24330.4|24310.4|24340.1|24300.1|24340.1|24310.4|24330.4|24300.1|3
1723472660000|2024-08-12 14:24:20|24330.4|24310.4|24340.1|24300.1|24340.1|24310.4|24330.4|24300.1|0
1723472670000|2024-08-12 14:24:30|24330.4|24310.4|24292.6|24272.6|24340.1|24310.4|24290.1|24270.1|24
1723472700000|2024-08-12 14:25:00|24290.4|24270.4|24279.7|24259.7|24290.4|24270.4|24279.7|24259.7|4
1723472710000|2024-08-12 14:25:10|24280.1|24260.1|24280.1|24260.1|24280.1|24260.1|24280.1|24260.1|1
1723472720000|2024-08-12 14:25:20|24285.1|24265.1|24292.6|24272.6|24292.6|24272.6|24285.1|24265.1|6
1723472730000|2024-08-12 14:25:30|||||||||3
1723472750000|2024-08-12 14:25:50|24289.7|24269.7|24275.8|24255.8|24289.7|24269.7|24275.4|24255.4|6
1723472760000|2024-08-12 14:26:00|24277.9|24257.9|24283.6|24263.6|24283.6|24263.6|24277.9|24257.9|23
1723472780000|2024-08-12 14:26:20|24286.1|24266.1|24288.3|24268.3|24288.3|24268.3|24286.1|24266.1|1
1723472790000|2024-08-12 14:26:30|24291.1|24271.1|24291.1|24271.1|24291.1|24271.1|24291.1|24271.1|1
1723472800000|2024-08-12 14:26:40|24293.6|24273.6|24298.9|24278.9|24298.9|24278.9|24293.6|24273.6|2
1723472820000|2024-08-12 14:27:00|24301.1|24281.1|24301.1|24281.1|24301.1|24281.1|24301.1|24281.1|2
1723472830000|2024-08-12 14:27:10|24298.6|24278.6|24293.3|24273.3|24298.6|24278.6|24293.3|24273.3|2
1723472840000|2024-08-12 14:27:20|24293.6|24273.6|24291.1|24271.1|24293.6|24273.6|24288.6|24268.6|1
1723472850000|2024-08-12 14:27:30|24291.4|24271.4|24318.6|24298.6|24318.6|24298.6|24291.4|24271.4|3
1723472860000|2024-08-12 14:27:40|||||||||2
1723472870000|2024-08-12 14:27:50|24320.8|24300.8|24318.6|24298.6|24320.8|24300.8|24318.6|24298.6|1
1723472880000|2024-08-12 14:28:00|24320.8|24300.8|24308.6|24288.6|24320.8|24300.8|24308.6|24288.6|12
1723472890000|2024-08-12 14:28:10|24308.9|24288.9|24313.3|24293.3|24313.3|24293.3|24308.9|24288.9|1
1723472910000|2024-08-12 14:28:30|24313.6|24293.6|24313.6|24293.6|24313.6|24293.6|24313.6|24293.6|4
1723472930000|2024-08-12 14:28:50|24317.9|24297.9|24320.8|24300.8|24320.8|24300.8|24317.9|24297.9|2
1723472940000|2024-08-12 14:29:00|||||||||3
1723472950000|2024-08-12 14:29:10|||||||||2
1723472960000|2024-08-12 14:29:20|||||||||3
1723472970000|2024-08-12 14:29:30|24323.9|24303.9|24335.4|24315.4|24335.4|24315.4|24323.9|24303.9|3
1723472980000|2024-08-12 14:29:40|24335.1|24315.1|24332.9|24312.9|24335.1|24315.1|24332.9|24312.9|2
1723472990000|2024-08-12 14:29:50|||||||||1
1723473000000|2024-08-12 14:30:00|24333.2|24313.2|24340.4|24320.4|24340.4|24320.4|24333.2|24313.2|9
1723473010000|2024-08-12 14:30:10|24344.6|24324.6|24351.4|24331.4|24351.4|24331.4|24344.6|24324.6|3
1723473020000|2024-08-12 14:30:20|24351.8|24331.8|24365.7|24345.7|24366.1|24346.1|24351.8|24331.8|5
1723473030000|2024-08-12 14:30:30|24365.4|24345.4|24361.1|24341.1|24365.4|24345.4|24361.1|24341.1|1
1723473040000|2024-08-12 14:30:40|24360.7|24340.7|24343.6|24323.6|24360.7|24340.7|24343.6|24323.6|3
1723473050000|2024-08-12 14:30:50|24340.7|24320.7|24340.7|24320.7|24340.7|24320.7|24340.7|24320.7|1
1723473060000|2024-08-12 14:31:00|24340.1|24320.1|24328.7|24308.7|24340.1|24320.1|24328.7|24308.7|18
1723473070000|2024-08-12 14:31:10|24324|24304|24321.9|24301.9|24324|24304|24321.9|24301.9|1
1723473080000|2024-08-12 14:31:20|24322.2|24302.2|24319.7|24299.7|24322.2|24302.2|24319.7|24299.7|2
1723473090000|2024-08-12 14:31:30|24319.4|24299.4|24322.2|24302.2|24322.2|24302.2|24319.4|24299.4|3
1723473120000|2024-08-12 14:32:00|24324.4|24284.4|24300.1|24280.1|24324.4|24289|24299.4|24279.4|40
1723473130000|2024-08-12 14:32:10|24300.4|24280.4|24302.6|24282.6|24302.6|24282.6|24300.4|24280.4|0
1723473140000|2024-08-12 14:32:20|24300.7|24280.7|24302.9|24282.9|24302.9|24282.9|24300.7|24280.7|11
1723473150000|2024-08-12 14:32:30|24305.1|24285.1|24309.7|24289.7|24309.7|24289.7|24305.1|24285.1|2
1723473160000|2024-08-12 14:32:40|24310.1|24290.1|24310.1|24290.1|24310.1|24290.1|24310.1|24290.1|6
1723473180000|2024-08-12 14:33:00|24311.9|24291.9|24312.2|24292.2|24312.2|24292.2|24311.9|24291.9|1
1723473200000|2024-08-12 14:33:20|24310.1|24290.1|24302.2|24282.2|24310.1|24290.1|24302.2|24282.2|2
1723473210000|2024-08-12 14:33:30|24301.9|24281.9|24301.5|24281.5|24301.9|24281.9|24301.5|24281.5|5
1723473220000|2024-08-12 14:33:40|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|1
1723473230000|2024-08-12 14:33:50|||||||||1
1723473240000|2024-08-12 14:34:00|24299.7|24279.7|24312.6|24292.6|24312.6|24292.6|24299.7|24279.7|9
1723473250000|2024-08-12 14:34:10|24312.5|24292.5|24312.5|24292.5|24312.5|24292.5|24312.5|24292.5|0
1723473260000|2024-08-12 14:34:20|24312.9|24292.9|24310|24290|24312.9|24292.9|24310|24290|1
1723473270000|2024-08-12 14:34:30|24299.3|24279.3|24294.7|24274.7|24299.3|24279.3|24294.7|24274.7|43
1723473280000|2024-08-12 14:34:40|24290.4|24270.4|24285.5|24265.5|24290.4|24270.4|24285.5|24265.5|8
1723473290000|2024-08-12 14:34:50|24285.2|24265.2|24282.3|24262.3|24285.2|24265.2|24282.3|24262.3|8
1723473300000|2024-08-12 14:35:00|24278.1|24258.1|24267.4|24247.4|24278.1|24258.1|24267.4|24247.4|33
1723473310000|2024-08-12 14:35:10|24265.3|24245.3|24265.3|24245.3|24265.3|24245.3|24263.1|24243.1|3
1723473320000|2024-08-12 14:35:20|24264.6|24244.6|24262.1|24242.1|24264.6|24244.6|24262.1|24242.1|45
1723473330000|2024-08-12 14:35:30|24264.2|24244.2|24266.4|24246.4|24266.4|24246.4|24263.9|24243.9|4
1723473340000|2024-08-12 14:35:40|24263.9|24243.9|24266|24246|24266|24246|24263.9|24243.9|15
1723473350000|2024-08-12 14:35:50|24268.2|24248.2|24263.9|24243.9|24268.2|24248.2|24263.9|24243.9|9
1723473360000|2024-08-12 14:36:00|24263.5|24243.5|24265.7|24245.7|24265.7|24245.7|24263.5|24243.5|2
1723473370000|2024-08-12 14:36:10|24263.2|24243.2|24265|24245|24268.2|24248.2|24263.2|24243.2|36
1723473380000|2024-08-12 14:36:20|24264.7|24244.7|24257.2|24237.2|24264.7|24244.7|24257.2|24237.2|3
1723473390000|2024-08-12 14:36:30|24257.5|24237.5|24257.5|24237.5|24257.5|24237.5|24257.5|24237.5|9
1723473400000|2024-08-12 14:36:40|24255.4|24235.4|24252.2|24232.2|24255.4|24235.4|24252.2|24232.2|2
1723473410000|2024-08-12 14:36:50|24249.7|24229.7|24243.2|24223.2|24250.4|24230.4|24243.2|24223.2|7
1723473420000|2024-08-12 14:37:00|24245.4|24225.4|24230.4|24210.4|24245.4|24225.4|24230.4|24210.4|9
1723473430000|2024-08-12 14:37:10|24232.9|24212.9|24240.4|24220.4|24240.4|24220.4|24232.9|24212.9|15
1723473440000|2024-08-12 14:37:20|24243.2|24223.2|24244.3|24224.3|24245.4|24225.4|24243.2|24223.2|43
1723473450000|2024-08-12 14:37:30|24242.2|24222.2|24244|24224|24244.7|24224.7|24242.2|24222.2|7
1723473460000|2024-08-12 14:37:40|24239.7|24219.7|24247.5|24227.5|24247.5|24227.5|24239.7|24219.7|16
1723473470000|2024-08-12 14:37:50|24247.9|24227.9|24251.4|24231.4|24251.4|24231.4|24247.9|24227.9|1
1723473480000|2024-08-12 14:38:00|24253.5|24233.5|24275.4|24255.4|24275.4|24255.4|24253.5|24233.5|1
1723473490000|2024-08-12 14:38:10|24272.9|24252.9|24272.9|24252.9|24272.9|24252.9|24272.9|24252.9|0
1723473500000|2024-08-12 14:38:20|24272.5|24252.5|24268.2|24248.2|24272.5|24252.5|24268.2|24248.2|3
1723473510000|2024-08-12 14:38:30|24267.5|24247.5|24267.5|24247.5|24267.5|24247.5|24267.5|24247.5|0
1723473530000|2024-08-12 14:38:50|24267.2|24247.2|24255.3|24235.3|24267.2|24247.2|24255.3|24235.3|0
1723473540000|2024-08-12 14:39:00|||||||||1
1723473560000|2024-08-12 14:39:20|||||||||1
1723473570000|2024-08-12 14:39:30|24255|24235|24250.3|24230.3|24255|24235|24250.3|24230.3|0
1723473580000|2024-08-12 14:39:40|24248.2|24228.2|24248.2|24228.2|24248.2|24228.2|24247.8|24227.8|9
1723473590000|2024-08-12 14:39:50|24248.5|24228.5|24263.5|24243.5|24263.5|24243.5|24248.5|24228.5|23
1723473600000|2024-08-12 14:40:00|24266|24246|24278.9|24258.9|24281|24259.2|24266|24241|4
1723473610000|2024-08-12 14:40:10|24279.2|24259.2|24286|24266|24286|24266|24279.2|24259.2|2
1723473620000|2024-08-12 14:40:20|24286.4|24266.4|24298.9|24278.9|24301|24281|24286.4|24266.4|12
1723473630000|2024-08-12 14:40:30|24298.2|24278.2|24296|24276|24298.2|24278.2|24296|24276|3
1723473640000|2024-08-12 14:40:40|24293.9|24273.9|24280.7|24260.7|24293.9|24273.9|24280.7|24260.7|27
1723473650000|2024-08-12 14:40:50|24279.3|24259.3|24274.7|24254.7|24279.7|24259.7|24274.7|24254.7|43
1723473660000|2024-08-12 14:41:00|24276.8|24256.8|24276.8|24256.8|24277.2|24257.2|24276.8|24256.8|2
1723473670000|2024-08-12 14:41:10|24274.7|24254.7|24247.6|24227.6|24274.7|24254.7|24247.6|24227.6|71
1723473680000|2024-08-12 14:41:20|24242.9|24222.9|24242.9|24222.9|24242.9|24222.9|24242.9|24222.9|2
1723473700000|2024-08-12 14:41:40|24245.4|24225.4|24245.4|24225.4|24245.4|24225.4|24245.4|24225.4|1
1723473710000|2024-08-12 14:41:50|||||||||1
1723473720000|2024-08-12 14:42:00|24245.1|24225.1|24245.1|24225.1|24245.1|24225.1|24245.1|24225.1|9
1723473730000|2024-08-12 14:42:10|||||||||16
1723473740000|2024-08-12 14:42:20|24242.9|24222.9|24242.9|24222.9|24242.9|24222.9|24242.9|24222.9|9
1723473750000|2024-08-12 14:42:30|24243.6|24223.6|24262.9|24242.9|24262.9|24242.9|24243.6|24223.6|4
1723473760000|2024-08-12 14:42:40|||||||||7
1723473770000|2024-08-12 14:42:50|24258.3|24238.3|24258.3|24238.3|24258.3|24238.3|24258.3|24238.3|1
1723473780000|2024-08-12 14:43:00|24260.4|24240.4|24260.4|24240.4|24260.4|24240.4|24260.4|24240.4|0
1723473790000|2024-08-12 14:43:10|||||||||1
1723473800000|2024-08-12 14:43:20|24255.4|24235.4|24250.1|24230.1|24255.4|24235.4|24250.1|24230.1|11
1723473810000|2024-08-12 14:43:30|24245.1|24225.1|24245.1|24225.1|24245.1|24225.1|24245.1|24225.1|36
1723473820000|2024-08-12 14:43:40|24244.8|24224.8|24236.9|24216.9|24244.8|24224.8|24236.9|24216.9|69
1723473830000|2024-08-12 14:43:50|24239.1|24219.1|24239.1|24219.1|24239.1|24219.1|24239.1|24219.1|19
1723473840000|2024-08-12 14:44:00|24238.7|24218.7|24236.6|24216.6|24238.7|24218.7|24236.6|24216.6|11
1723473850000|2024-08-12 14:44:10|||||||||2
1723473860000|2024-08-12 14:44:20|||||||||9
1723473880000|2024-08-12 14:44:40|24239.1|24219.1|24239.8|24219.8|24239.8|24219.8|24239.1|24219.1|5
1723473890000|2024-08-12 14:44:50|24241.9|24221.9|24241.9|24221.9|24241.9|24221.9|24241.9|24221.9|5
1723473900000|2024-08-12 14:45:00|24241.6|24221.6|24183|24163|24241.6|24221.6|24177.7|24157.7|279
1723473910000|2024-08-12 14:45:10|24187.7|24167.7|24202.7|24182.7|24202.7|24182.7|24187.7|24167.7|24
1723473920000|2024-08-12 14:45:20|24204.9|24184.9|24213|24193|24223.4|24193|24204.9|24183.4|1
1723473930000|2024-08-12 14:45:30|24223.4|24183.4|24248|24188|24248|24195.5|24212.7|24183.4|224
1723473940000|2024-08-12 14:45:40|24228.7|24208.7|24246.9|24226.9|24256.9|24227.6|24228.7|24199.1|58
1723473950000|2024-08-12 14:45:50|24240.1|24220.1|24234.4|24214.4|24249.8|24220.1|24234.4|24209.8|5
1723473960000|2024-08-12 14:46:00|24234.8|24214.8|24234.8|24214.8|24234.8|24214.8|24234.8|24214.8|0
1723473970000|2024-08-12 14:46:10|24235.4|24215.4|24237.6|24217.6|24237.6|24217.6|24235.4|24215.4|2
1723473980000|2024-08-12 14:46:20|24237.9|24217.9|24242.3|24222.3|24242.3|24222.3|24237.9|24217.9|1
1723473990000|2024-08-12 14:46:30|24244.8|24224.8|24244.8|24224.8|24244.8|24224.8|24244.8|24224.8|2
1723474000000|2024-08-12 14:46:40|24247.3|24227.3|24247.3|24227.3|24247.3|24227.3|24247.3|24227.3|9
1723474010000|2024-08-12 14:46:50|24246.9|24226.9|24246.9|24226.9|24246.9|24226.9|24246.9|24226.9|0
1723474020000|2024-08-12 14:47:00|24246.6|24226.6|24246.6|24226.6|24246.6|24226.6|24246.6|24226.6|3
1723474030000|2024-08-12 14:47:10|24248.7|24228.7|24260.4|24240.4|24260.4|24240.4|24248.7|24228.7|19
1723474040000|2024-08-12 14:47:20|24260.1|24240.1|24262.9|24242.9|24262.9|24242.9|24260.1|24240.1|1
1723474050000|2024-08-12 14:47:30|24262.6|24242.6|24262.6|24242.6|24262.9|24242.9|24262.6|24242.6|1
1723474060000|2024-08-12 14:47:40|24260.1|24240.1|24254.7|24234.7|24260.1|24240.1|24254.7|24234.7|1
1723474080000|2024-08-12 14:48:00|24254.4|24234.4|24255.1|24235.1|24255.1|24235.1|24254.4|24234.4|26
1723474090000|2024-08-12 14:48:10|24255.8|24235.8|24280|24260|24280|24260|24255.8|24235.8|68
1723474100000|2024-08-12 14:48:20|||||||||1
1723474110000|2024-08-12 14:48:30|24284.3|24264.3|24284.3|24264.3|24284.3|24264.3|24284.3|24264.3|0
1723474120000|2024-08-12 14:48:40|||||||||1
1723474130000|2024-08-12 14:48:50|24284.6|24264.6|24286|24266|24286|24266|24284.3|24264.3|23
1723474140000|2024-08-12 14:49:00|24285.7|24265.7|24280.3|24260.3|24285.7|24265.7|24280.3|24260.3|12
1723474150000|2024-08-12 14:49:10|24281.7|24261.7|24298.2|24278.2|24298.2|24278.2|24281.7|24261.7|29
1723474160000|2024-08-12 14:49:20|24300.3|24280.3|24296.5|24276.5|24300.3|24280.3|24296.5|24276.5|21
1723474170000|2024-08-12 14:49:30|24294.3|24274.3|24286.8|24266.8|24294.3|24274.3|24286.8|24266.8|3
1723474180000|2024-08-12 14:49:40|24284|24264|24284|24264|24284|24264|24284|24264|0
1723474190000|2024-08-12 14:49:50|24288.3|24268.3|24288.6|24268.6|24288.6|24268.6|24288.3|24268.3|1
1723474200000|2024-08-12 14:50:00|24290.8|24270.8|24291.1|24271.1|24291.1|24271.1|24290.8|24270.8|2
1723474210000|2024-08-12 14:50:10|24291.5|24271.5|24294|24274|24294|24274|24291.5|24271.5|2
1723474220000|2024-08-12 14:50:20|24296.5|24276.5|24296.5|24276.5|24296.5|24276.5|24296.5|24276.5|1
1723474230000|2024-08-12 14:50:30|24293.6|24273.6|24307.5|24287.5|24307.5|24287.5|24293.6|24273.6|1
1723474240000|2024-08-12 14:50:40|24307.1|24287.1|24311.4|24291.4|24311.4|24291.4|24307.1|24287.1|1
1723474250000|2024-08-12 14:50:50|24311.1|24291.1|24301.4|24281.4|24311.1|24291.1|24301.4|24281.4|7
1723474260000|2024-08-12 14:51:00|24303.6|24283.6|24303.6|24283.6|24303.6|24283.6|24303.6|24283.6|0
1723474270000|2024-08-12 14:51:10|24303.9|24283.9|24306.1|24286.1|24306.1|24286.1|24303.9|24283.9|4
1723474280000|2024-08-12 14:51:20|24303.9|24283.9|24303.9|24283.9|24303.9|24283.9|24303.9|24283.9|6
1723474290000|2024-08-12 14:51:30|24303.6|24283.6|24295.8|24275.8|24303.6|24283.6|24295.8|24275.8|2
1723474300000|2024-08-12 14:51:40|24293.6|24273.6|24293.3|24273.3|24293.6|24273.6|24291.1|24271.1|15
1723474320000|2024-08-12 14:52:00|24292.9|24272.9|24303.6|24283.6|24303.6|24283.6|24292.6|24272.6|9
1723474330000|2024-08-12 14:52:10|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|1
1723474340000|2024-08-12 14:52:20|||||||||6
1723474350000|2024-08-12 14:52:30|24303.3|24283.3|24303.3|24283.3|24303.3|24283.3|24303.3|24283.3|0
1723474360000|2024-08-12 14:52:40|24303.6|24283.6|24305.8|24285.8|24305.8|24285.8|24303.6|24283.6|0
1723474370000|2024-08-12 14:52:50|24305.4|24285.4|24300.8|24280.8|24305.4|24285.4|24300.8|24280.8|8
1723474380000|2024-08-12 14:53:00|24300.4|24280.4|24294.4|24274.4|24300.8|24280.8|24294.4|24274.4|6
1723474390000|2024-08-12 14:53:10|24292.2|24272.2|24292.2|24272.2|24292.2|24272.2|24292.2|24272.2|1
1723474400000|2024-08-12 14:53:20|24294.7|24274.7|24294.7|24274.7|24294.7|24274.7|24294.7|24274.7|7
1723474430000|2024-08-12 14:53:50|24294.4|24274.4|24289.7|24269.7|24294.4|24274.4|24289.7|24269.7|2
1723474440000|2024-08-12 14:54:00|24287.6|24267.6|24282.2|24262.2|24287.6|24267.6|24282.2|24262.2|11
1723474450000|2024-08-12 14:54:10|24282.6|24262.6|24277.9|24257.9|24282.6|24262.6|24277.9|24257.9|1
1723474460000|2024-08-12 14:54:20|24277.2|24257.2|24277.2|24257.2|24277.2|24257.2|24277.2|24257.2|3
1723474470000|2024-08-12 14:54:30|24277.6|24257.6|24277.9|24257.9|24277.9|24257.9|24277.6|24257.6|4
1723474480000|2024-08-12 14:54:40|24287.6|24267.6|24292.2|24272.2|24292.2|24272.2|24287.6|24267.6|3
1723474490000|2024-08-12 14:54:50|24292.6|24272.6|24292.6|24272.6|24292.6|24272.6|24292.6|24272.6|0
1723474500000|2024-08-12 14:55:00|24290.1|24270.1|24285.1|24265.1|24290.1|24270.1|24285.1|24265.1|3
1723474510000|2024-08-12 14:55:10|24284.7|24264.7|24291.9|24271.9|24291.9|24271.9|24282.9|24262.9|6
1723474520000|2024-08-12 14:55:20|24287.6|24267.6|24290.1|24270.1|24290.1|24270.1|24287.2|24267.2|0
1723474530000|2024-08-12 14:55:30|24289.7|24269.7|24287.2|24267.2|24289.7|24269.7|24287.2|24267.2|0
1723474540000|2024-08-12 14:55:40|24292.2|24272.2|24292.2|24272.2|24294.7|24274.7|24292.2|24272.2|14
1723474550000|2024-08-12 14:55:50|24294.4|24274.4|24299.7|24279.7|24299.7|24279.7|24294.4|24274.4|30
1723474560000|2024-08-12 14:56:00|24300.4|24280.4|24302.2|24282.2|24302.2|24282.2|24300.4|24280.4|1
1723474570000|2024-08-12 14:56:10|24304.7|24284.7|24309|24289|24309|24289|24304.7|24284.7|1
1723474590000|2024-08-12 14:56:30|24306.9|24286.9|24291.9|24271.9|24306.9|24286.9|24291.9|24271.9|5
1723474600000|2024-08-12 14:56:40|||||||||1
1723474610000|2024-08-12 14:56:50|24291.2|24271.2|24268.7|24248.7|24291.2|24271.2|24268.7|24248.7|2
1723474620000|2024-08-12 14:57:00|24276.2|24236.2|24207.3|24187.3|24276.2|24245.9|24207.3|24187.3|98
1723474630000|2024-08-12 14:57:10|24207|24187|24199.8|24179.8|24207|24187|24194.5|24174.5|26
1723474640000|2024-08-12 14:57:20|24200.5|24180.5|24194.8|24174.8|24202|24182|24194.8|24174.8|6
1723474650000|2024-08-12 14:57:30|24194.5|24174.5|24199.8|24179.8|24199.8|24179.8|24187.3|24167.3|9
1723474660000|2024-08-12 14:57:40|24200.5|24180.5|24205.2|24185.2|24205.2|24185.2|24200.5|24180.5|25
1723474670000|2024-08-12 14:57:50|24207.7|24187.7|24197.7|24177.7|24217|24190.5|24197.7|24177|7
1723474680000|2024-08-12 14:58:00|24199.8|24179.8|24205.2|24185.2|24205.2|24185.2|24199.8|24179.8|0
1723474690000|2024-08-12 14:58:10|24203|24183|24202.7|24182.7|24203|24183|24202.7|24182.7|7
1723474700000|2024-08-12 14:58:20|24205.2|24185.2|24205.2|24185.2|24205.2|24185.2|24205.2|24185.2|2
1723474710000|2024-08-12 14:58:30|24203|24183|24174.8|24154.8|24203|24183|24174.8|24147.7|6
1723474720000|2024-08-12 14:58:40|24177.7|24157.7|24178.4|24158.4|24178.4|24158.4|24177.7|24157.7|3
1723474730000|2024-08-12 14:58:50|24180.5|24160.5|24202.7|24162.7|24202.7|24165.2|24180.2|24159.8|0
1723474740000|2024-08-12 14:59:00|24193|24173|24190.2|24170.2|24193|24173|24190.2|24170.2|8
1723474750000|2024-08-12 14:59:10|24189.5|24169.5|24175.5|24155.5|24190.5|24169.5|24175.5|24150.5|5
1723474760000|2024-08-12 14:59:20|24175.2|24155.2|24170.5|24150.5|24175.2|24155.2|24170.5|24150.5|0
1723474770000|2024-08-12 14:59:30|24172.7|24152.7|24178|24158|24178|24158|24172.7|24152.7|6
1723474790000|2024-08-12 14:59:50|24178.4|24158.4|24196.5|24156.5|24196.5|24163|24178.4|24155.5|1
1723474800000|2024-08-12 15:00:00|24200.9|24160.9|24193|24173|24202.7|24173|24193|24160.9|1
1723474810000|2024-08-12 15:00:10|24193.4|24173.4|24187.3|24167.3|24214.8|24182.3|24187.3|24167.3|4
1723474820000|2024-08-12 15:00:20|24185.2|24165.2|24192.3|24172.3|24192.3|24172.3|24178|24158|10
1723474830000|2024-08-12 15:00:30|24195.5|24175.5|24195.5|24175.5|24197.7|24177.7|24195.5|24175.5|1
1723474840000|2024-08-12 15:00:40|24195.9|24175.9|24207.7|24167.7|24207.7|24178|24195.9|24167.7|7
1723474850000|2024-08-12 15:00:50|24197.3|24177.3|24174.5|24154.5|24197.3|24177.3|24174.5|24154.5|144
1723474860000|2024-08-12 15:01:00|24166|24146|24153.8|24133.8|24166|24146|24153.8|24133.8|9
1723474870000|2024-08-12 15:01:10|24154.1|24134.1|24148.8|24128.8|24166.3|24136.6|24148.8|24122|65
1723474880000|2024-08-12 15:01:20|24146.3|24126.3|24138.5|24118.5|24146.3|24126.3|24138.5|24118.5|13
1723474890000|2024-08-12 15:01:30|||||||||6
1723474900000|2024-08-12 15:01:40|24138.8|24118.8|24137|24117|24138.8|24118.8|24137|24117|0
1723474910000|2024-08-12 15:01:50|24139.1|24119.1|24116.6|24096.6|24139.1|24119.1|24116.6|24096.6|14
1723474920000|2024-08-12 15:02:00|24113.5|24093.5|24108.5|24088.5|24113.5|24093.5|24108.5|24088.5|6
1723474930000|2024-08-12 15:02:10|||||||||6
1723474940000|2024-08-12 15:02:20|24106|24086|24097.1|24077.1|24106|24086|24094.2|24074.2|6
1723474950000|2024-08-12 15:02:30|24090.6|24070.6|24088.8|24068.8|24090.6|24070.6|24086.6|24066.6|13
1723474960000|2024-08-12 15:02:40|24084.1|24064.1|24083.8|24063.8|24084.1|24064.1|24083.8|24063.8|3
1723474970000|2024-08-12 15:02:50|24083.5|24063.5|24073.5|24053.5|24083.5|24063.5|24073.5|24053.5|8
1723474980000|2024-08-12 15:03:00|24073.8|24053.8|24073.5|24053.5|24076|24056|24073.5|24053.5|3
1723474990000|2024-08-12 15:03:10|24073.8|24053.8|24073.8|24053.8|24078.1|24058.1|24073.8|24053.8|2
1723475000000|2024-08-12 15:03:20|24078.5|24058.5|24078.8|24058.8|24078.8|24058.8|24078.5|24058.5|72
1723475010000|2024-08-12 15:03:30|24081|24061|24071.6|24051.6|24081.3|24061.3|24071.6|24051.6|57
1723475020000|2024-08-12 15:03:40|24073.8|24053.8|24064.6|24044.6|24073.8|24053.8|24064.6|24044.6|55
1723475030000|2024-08-12 15:03:50|24059.6|24039.6|24004.6|23984.6|24059.6|24039.6|24004.6|23984.6|66
1723475040000|2024-08-12 15:04:00|24002.1|23982.1|24022.1|24002.1|24024.9|24004.9|24000.3|23980.3|19
1723475050000|2024-08-12 15:04:10|24021.7|24001.7|23998.5|23978.5|24021.7|24001.7|23980.3|23959.9|55
1723475060000|2024-08-12 15:04:20|23998.1|23978.1|24000.6|23980.6|24000.6|23980.6|23995.6|23975.6|14
1723475070000|2024-08-12 15:04:30|24001.6|23981.6|24018.5|23998.5|24025.6|23998.5|24001.6|23981.6|12
1723475080000|2024-08-12 15:04:40|24022.8|24002.8|24027.8|24007.8|24030.3|24010.3|24022.8|24002.8|1
1723475090000|2024-08-12 15:04:50|24028.1|24008.1|24050.3|24030.3|24050.3|24030.3|24028.1|24008.1|35
1723475100000|2024-08-12 15:05:00|24052.4|24032.4|24029.9|24009.9|24052.4|24032.4|24029.9|24009.9|7
1723475110000|2024-08-12 15:05:10|24029.6|24009.6|24032.4|24012.4|24032.4|24012.4|24029.6|24009.6|4
1723475120000|2024-08-12 15:05:20|24034.6|24014.6|24026.7|24006.7|24034.9|24014.9|24026.7|24006.7|18
1723475130000|2024-08-12 15:05:30|24024.6|24004.6|24020.3|24000.3|24024.6|24004.6|24020.3|24000.3|11
1723475140000|2024-08-12 15:05:40|24009.9|23989.9|24014.1|23994.1|24014.1|23994.1|24000.3|23980.3|82
1723475150000|2024-08-12 15:05:50|24016.3|23996.3|24043|24023|24043|24023|24016.3|23996.3|16
1723475160000|2024-08-12 15:06:00|24050.8|24030.8|24058.7|24038.7|24078.3|24058.3|24050.8|24030.8|13
1723475170000|2024-08-12 15:06:10|24059|24039|24056.2|24036.2|24063.3|24043.3|24056.2|24036.2|5
1723475180000|2024-08-12 15:06:20|24058.3|24038.3|24067.7|24047.7|24068|24048|24058.3|24038.3|5
1723475190000|2024-08-12 15:06:30|24068.3|24048.3|24058.3|24038.3|24070.5|24048.7|24058.3|24030.5|0
1723475210000|2024-08-12 15:06:50|24060.5|24040.5|24046.6|24026.6|24060.5|24040.5|24046.3|24026.3|28
1723475220000|2024-08-12 15:07:00|24046.3|24026.3|24044.5|24024.5|24046.3|24026.3|24039.1|24019.1|3
1723475230000|2024-08-12 15:07:10|24046.6|24026.6|24041.6|24021.6|24046.6|24026.6|24041.6|24021.6|0
1723475240000|2024-08-12 15:07:20|||||||||3
1723475250000|2024-08-12 15:07:30|24046.3|24026.3|24046.3|24026.3|24046.3|24026.3|24046.3|24026.3|4
1723475260000|2024-08-12 15:07:40|24046.6|24026.6|24046.3|24026.3|24059.1|24028.8|24046.3|24019.1|0
1723475270000|2024-08-12 15:07:50|24045.6|24025.6|24043.4|24023.4|24045.6|24025.6|24043.4|24023.4|2
1723475280000|2024-08-12 15:08:00|24038.1|24018.1|24048.1|24028.1|24048.1|24028.1|24036.3|24016.3|14
1723475290000|2024-08-12 15:08:10|24045.6|24025.6|24043.4|24023.4|24045.6|24025.6|24043.4|24023.4|1
1723475300000|2024-08-12 15:08:20|24043.1|24023.1|24038.1|24018.1|24043.1|24023.1|24038.1|24018.1|3
1723475310000|2024-08-12 15:08:30|24037.1|24017.1|24020.3|24000.3|24037.1|24017.1|24020.3|24000.3|6
1723475320000|2024-08-12 15:08:40|24018.1|23998.1|24012.8|23992.8|24018.1|23998.1|24012.8|23992.8|1
1723475330000|2024-08-12 15:08:50|24012.4|23992.4|23997.8|23977.8|24012.4|23992.4|23992.8|23972.8|6
1723475340000|2024-08-12 15:09:00|23995.6|23975.6|24003.4|23983.4|24012.8|23983.4|23992.8|23972.8|4
1723475350000|2024-08-12 15:09:10|24002.8|23982.8|24002.8|23982.8|24002.8|23982.8|24002.8|23982.8|7
1723475360000|2024-08-12 15:09:20|23999.9|23979.9|24000.9|23980.9|24003.1|23983.1|23992.8|23972.8|3
1723475370000|2024-08-12 15:09:30|24003.1|23983.1|24000.9|23980.9|24003.1|23983.1|24000.9|23980.9|0
1723475380000|2024-08-12 15:09:40|24005.3|23985.3|24005.9|23985.9|24015.6|23985.9|24005.3|23975.6|3
1723475390000|2024-08-12 15:09:50|24005.6|23985.6|23985.6|23965.6|24005.6|23985.6|23983.4|23963.4|18
1723475400000|2024-08-12 15:10:00|23983.4|23963.4|23978.1|23958.1|23983.4|23963.4|23977.8|23957.8|1
1723475410000|2024-08-12 15:10:10|23981.6|23961.6|23988.4|23968.4|23988.4|23968.4|23981.6|23961.6|1
1723475420000|2024-08-12 15:10:20|23988.8|23968.8|24014.6|23974.6|24014.6|23974.6|23988.8|23967.8|1
1723475430000|2024-08-12 15:10:30|24014.2|23974.2|23983.1|23963.1|24014.2|23982.8|23983.1|23963.1|2
1723475440000|2024-08-12 15:10:40|23978.8|23958.8|23978.4|23958.4|23978.8|23958.8|23978.1|23958.1|1
1723475450000|2024-08-12 15:10:50|23982.8|23962.8|23983.1|23963.1|23983.1|23963.1|23982.8|23962.8|5
1723475460000|2024-08-12 15:11:00|23986.3|23966.3|23983.4|23963.4|23986.3|23966.3|23983.4|23963.4|2
1723475470000|2024-08-12 15:11:10|23985.9|23965.9|23983.4|23963.4|23985.9|23965.9|23983.4|23963.4|1
1723475480000|2024-08-12 15:11:20|23985.9|23965.9|23990.3|23970.3|24000.6|23980.6|23985.9|23965.9|3
1723475490000|2024-08-12 15:11:30|23987.8|23967.8|23987.4|23967.4|23987.8|23967.8|23987.4|23967.4|0
1723475500000|2024-08-12 15:11:40|23985.3|23965.3|23986.3|23966.3|23986.6|23966.6|23985.3|23965.3|4
1723475510000|2024-08-12 15:11:50|23993.4|23973.4|24010.6|23990.6|24010.6|23990.6|23993.4|23973.4|6
1723475520000|2024-08-12 15:12:00|24010.3|23990.3|24034.1|24014.1|24034.1|24014.1|24010.3|23990.3|42
1723475530000|2024-08-12 15:12:10|24034.5|24014.5|24039.5|24019.5|24039.5|24019.5|24034.5|24014.5|1
1723475540000|2024-08-12 15:12:20|24039.8|24019.8|24052.3|24032.3|24052.3|24032.3|24039.8|24019.8|23
1723475550000|2024-08-12 15:12:30|24064.8|24024.8|24045.1|24025.1|24064.8|24034.8|24045.1|24024.8|13
1723475560000|2024-08-12 15:12:40|24047.6|24027.6|24054.8|24034.8|24064.8|24037.3|24047.6|24024.8|2
1723475570000|2024-08-12 15:12:50|24052.3|24032.3|24049.1|24029.1|24052.3|24032.3|24046.6|24026.6|22
1723475580000|2024-08-12 15:13:00|24049.5|24029.5|24054.5|24034.5|24054.5|24034.5|24049.5|24029.5|4
1723475590000|2024-08-12 15:13:10|24055.1|24035.1|24065.1|24045.1|24065.1|24045.1|24055.1|24035.1|0
1723475600000|2024-08-12 15:13:20|24062.6|24042.6|24062.6|24042.6|24062.6|24042.6|24062.6|24042.6|0
1723475610000|2024-08-12 15:13:30|24060.1|24040.1|24062.3|24042.3|24063|24043|24060.1|24040.1|5
1723475620000|2024-08-12 15:13:40|24059.8|24039.8|24059.5|24039.5|24059.8|24039.8|24057.3|24037.3|22
1723475630000|2024-08-12 15:13:50|24057|24037|24049.5|24029.5|24057|24037|24047|24027|2
1723475640000|2024-08-12 15:14:00|24049.1|24029.1|24039.5|24019.5|24049.1|24029.1|24039.5|24019.5|1
1723475650000|2024-08-12 15:14:10|24037.3|24017.3|24037|24017|24037.3|24017.3|24034.8|24014.8|2
1723475660000|2024-08-12 15:14:20|24037.3|24017.3|24026.6|24006.6|24046.3|24019.5|24026.6|24004.1|2
1723475670000|2024-08-12 15:14:30|24026.3|24006.3|24012|23992|24026.3|24006.3|24009.8|23989.8|23
1723475680000|2024-08-12 15:14:40|24017.3|23997.3|24029.1|24009.1|24029.1|24009.1|24017.3|23997.3|3
1723475690000|2024-08-12 15:14:50|24032|24012|24044.5|24024.5|24044.5|24024.5|24032|24012|1
1723475700000|2024-08-12 15:15:00|24059.1|24019.1|24025.9|24005.9|24059.1|24029.5|24025.9|23998.4|7
1723475710000|2024-08-12 15:15:10|24019.5|23999.5|24004.1|23984.1|24019.5|23999.5|24003.8|23983.8|7
1723475720000|2024-08-12 15:15:20|24002|23982|24004.1|23964.1|24005.9|23983.8|23999.1|23964.1|4
1723475730000|2024-08-12 15:15:30|23991.6|23971.6|23991.3|23971.3|23991.6|23971.6|23990.9|23970.9|1
1723475740000|2024-08-12 15:15:40|23992.3|23972.3|24002.3|23982.3|24004.8|23982.3|23992.3|23964.8|0
1723475750000|2024-08-12 15:15:50|24017.3|23977.3|24012.2|23992.2|24017.3|23992.2|24011.2|23977.3|29
1723475760000|2024-08-12 15:16:00|24011.5|23991.5|24008|23988|24011.5|23991.5|24008|23988|49
1723475770000|2024-08-12 15:16:10|24009.8|23989.8|24007.3|23987.3|24009.8|23989.8|24007.3|23987.3|1
1723475780000|2024-08-12 15:16:20|24012.3|23992.3|24022.6|24002.6|24022.6|24002.6|24012.3|23992.3|25
1723475790000|2024-08-12 15:16:30|24023.3|24003.3|24028|24008|24028|24008|24023.3|24003.3|0
1723475800000|2024-08-12 15:16:40|24038.3|23998.3|24029.4|24009.4|24038.3|24012.3|24028|23998.3|5
1723475810000|2024-08-12 15:16:50|24022.3|24002.3|24020.5|24000.5|24022.3|24002.3|24017.3|23997.3|2
1723475820000|2024-08-12 15:17:00|24022.6|24002.6|24022.6|24002.6|24022.6|24002.6|24022.3|24002.3|2
1723475830000|2024-08-12 15:17:10|24023|24003|24022.6|24002.6|24027.3|24007.3|24022.6|24002.6|1
1723475840000|2024-08-12 15:17:20|24023|24003|24025.8|24005.8|24025.8|24005.8|24022.6|24002.6|22
1723475850000|2024-08-12 15:17:30|24023.7|24003.7|24026.2|24006.2|24026.2|24006.2|24023.7|24003.7|3
1723475860000|2024-08-12 15:17:40|24026.5|24006.5|24026.2|24006.2|24031.2|24011.2|24026.2|24006.2|1
1723475870000|2024-08-12 15:17:50|24025.8|24005.8|24023.3|24003.3|24025.8|24005.8|24023.3|24003.3|5
1723475880000|2024-08-12 15:18:00|24021.2|24001.2|24018.7|23998.7|24021.2|24001.2|24018.3|23998.3|2
1723475890000|2024-08-12 15:18:10|24018.6|23998.6|24018.3|23998.3|24018.6|23998.6|24018.3|23998.3|0
1723475900000|2024-08-12 15:18:20|24018|23998|24018|23998|24018|23998|24018|23998|1
1723475910000|2024-08-12 15:18:30|24017.6|23997.6|24010.8|23990.8|24017.6|23997.6|24010.8|23990.8|1
1723475920000|2024-08-12 15:18:40|24010.1|23990.1|23998.3|23978.3|24010.1|23990.1|23998.3|23978.3|19
1723475930000|2024-08-12 15:18:50|24000.5|23980.5|24011.8|23991.8|24014.3|23994.3|24000.5|23980.5|24
1723475940000|2024-08-12 15:19:00|24009.3|23989.3|23999|23979|24009.3|23989.3|23999|23979|2
1723475960000|2024-08-12 15:19:20|23994.3|23974.3|23994.3|23974.3|23994.3|23974.3|23994.3|23974.3|1
1723475970000|2024-08-12 15:19:30|||||||||3
1723475980000|2024-08-12 15:19:40|||||||||1
1723475990000|2024-08-12 15:19:50|23993.6|23973.6|23991.1|23971.1|23993.6|23973.6|23991.1|23971.1|5
1723476000000|2024-08-12 15:20:00|23989|23969|24001.8|23981.8|24011.1|23981.8|23989|23966.8|2
1723476010000|2024-08-12 15:20:10|24006.5|23986.5|24014.3|23994.3|24014.3|23994.3|24006.5|23986.5|10
1723476020000|2024-08-12 15:20:20|24014.7|23994.7|24016.8|23996.8|24016.8|23996.8|24014.7|23994.7|2
1723476030000|2024-08-12 15:20:30|24017.5|23997.5|24024.7|24004.7|24034.7|24005|24017.5|23994.7|2
1723476040000|2024-08-12 15:20:40|24025|24005|24024.7|24004.7|24027.5|24007.5|24024.7|24004.7|22
1723476050000|2024-08-12 15:20:50|24025|24005|24025|24005|24025|24005|24025|24005|0
1723476060000|2024-08-12 15:21:00|24024.7|24004.7|24022.2|24002.2|24024.7|24004.7|24022.2|24002.2|2
1723476070000|2024-08-12 15:21:10|24013.2|23993.2|24000.7|23980.7|24013.2|23993.2|24000.7|23980.7|2
1723476080000|2024-08-12 15:21:20|24003.2|23983.2|24000.3|23980.3|24003.2|23983.2|24000.3|23980.3|25
1723476090000|2024-08-12 15:21:30|24002.5|23982.5|24000|23980|24002.5|23982.5|24000|23980|0
1723476100000|2024-08-12 15:21:40|24000.3|23980.3|24000|23980|24002.5|23982.5|24000|23980|0
1723476110000|2024-08-12 15:21:50|24002.5|23982.5|24003.2|23983.2|24003.2|23983.2|24002.5|23982.5|1
1723476120000|2024-08-12 15:22:00|24009.7|23989.7|24007.2|23987.2|24009.7|23989.7|24007.2|23987.2|0
1723476130000|2024-08-12 15:22:10|24007.5|23987.5|24004.7|23984.7|24007.5|23987.5|24004.7|23984.7|2
1723476140000|2024-08-12 15:22:20|24005|23985|24012.2|23992.2|24012.2|23992.2|24005|23985|3
1723476150000|2024-08-12 15:22:30|24014.7|23994.7|24011.5|23991.5|24017.5|23997.5|24011.5|23991.5|3
1723476160000|2024-08-12 15:22:40|24004.7|23984.7|24000|23980|24004.7|23984.7|24000|23980|5
1723476170000|2024-08-12 15:22:50|23999.7|23979.7|24000|23980|24000|23980|23999.7|23979.7|0
1723476180000|2024-08-12 15:23:00|23999.7|23979.7|24000|23980|24000|23980|23995|23975|2
1723476190000|2024-08-12 15:23:10|23999.7|23979.7|23994.3|23974.3|23999.7|23979.7|23994.3|23974.3|15
1723476200000|2024-08-12 15:23:20|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|1
1723476210000|2024-08-12 15:23:30|23996.8|23976.8|23996.8|23976.8|23996.8|23976.8|23996.8|23976.8|0
1723476220000|2024-08-12 15:23:40|23999.3|23979.3|24004.7|23984.7|24004.7|23984.7|23999.3|23979.3|3
1723476230000|2024-08-12 15:23:50|24006.8|23986.8|24006.8|23986.8|24006.8|23986.8|24006.8|23986.8|0
1723476240000|2024-08-12 15:24:00|24006.5|23986.5|24015|23995|24017.5|23995|24006.1|23977.5|27
1723476250000|2024-08-12 15:24:10|24014.7|23994.7|24014.7|23994.7|24014.7|23994.7|24014.7|23994.7|0
1723476260000|2024-08-12 15:24:20|24012.5|23992.5|24017.5|23997.5|24017.5|23997.5|24012.5|23992.5|3
1723476270000|2024-08-12 15:24:30|24020|24000|24020|24000|24020|24000|24017.8|23997.8|0
1723476280000|2024-08-12 15:24:40|24019.7|23999.7|24026.1|23986.1|24026.1|23999.7|24016.5|23986.1|1
1723476290000|2024-08-12 15:24:50|24019.7|23979.7|24007.2|23987.2|24019.7|23987.2|24007.2|23979.7|3
1723476300000|2024-08-12 15:25:00|24007.5|23987.5|24002.5|23982.5|24007.5|23987.5|24002.5|23982.5|0
1723476310000|2024-08-12 15:25:10|24002.8|23982.8|24005|23985|24005|23985|24002.8|23982.8|0
1723476320000|2024-08-12 15:25:20|24007.5|23987.5|24011.4|23991.4|24015.7|23995.7|24007.5|23987.5|53
1723476330000|2024-08-12 15:25:30|24013.5|23993.5|24010.3|23990.3|24015.7|23995.7|24010.3|23990.3|18
1723476340000|2024-08-12 15:25:40|24010|23990|24005|23985|24019.7|23990|24005|23977.5|2
1723476350000|2024-08-12 15:25:50|24007.2|23987.2|24004.7|23984.7|24017.5|23987.5|24004.7|23977.5|2
1723476360000|2024-08-12 15:26:00|24002.2|23982.2|23999.7|23979.7|24002.2|23982.2|23999.3|23979.3|0
1723476370000|2024-08-12 15:26:10|23999.3|23979.3|23999.3|23979.3|23999.7|23979.7|23999|23979|2
1723476380000|2024-08-12 15:26:20|23999|23979|23999.3|23979.3|23999.3|23979.3|23996.5|23976.5|3
1723476390000|2024-08-12 15:26:30|24000|23980|24006.8|23986.8|24006.8|23986.8|24000|23980|0
1723476400000|2024-08-12 15:26:40|24007.2|23987.2|24007.5|23987.5|24007.5|23987.5|24007.2|23987.2|2
1723476410000|2024-08-12 15:26:50|24007.2|23987.2|24007.2|23987.2|24007.2|23987.2|24007.2|23987.2|0
1723476420000|2024-08-12 15:27:00|24006.8|23986.8|23991.8|23971.8|24006.8|23986.8|23991.8|23971.8|17
1723476430000|2024-08-12 15:27:10|23992.2|23972.2|23999|23979|24001.8|23981.8|23992.2|23972.2|4
1723476440000|2024-08-12 15:27:20|23996.8|23976.8|23991.8|23971.8|23996.8|23976.8|23991.8|23971.8|1
1723476450000|2024-08-12 15:27:30|23991.5|23971.5|23991.1|23971.1|23991.8|23971.8|23991.1|23971.1|6
1723476480000|2024-08-12 15:28:00|23991.5|23971.5|23988.6|23968.6|23991.5|23971.5|23988.6|23968.6|8
1723476490000|2024-08-12 15:28:10|23986.5|23966.5|23979.3|23959.3|23986.5|23966.5|23979.3|23959.3|11
1723476500000|2024-08-12 15:28:20|23978.6|23958.6|23972.9|23952.9|23988.3|23958.6|23972.9|23948.3|2
1723476510000|2024-08-12 15:28:30|23970.8|23950.8|23968.6|23948.6|23970.8|23950.8|23966.5|23946.5|10
1723476520000|2024-08-12 15:28:40|23967.6|23947.6|23970.4|23950.4|23970.4|23950.4|23965.4|23945.4|10
1723476530000|2024-08-12 15:28:50|23970.1|23950.1|23977.9|23957.9|23977.9|23957.9|23970.1|23950.1|3
1723476540000|2024-08-12 15:29:00|23978.3|23958.3|23982.9|23962.9|23982.9|23962.9|23977.9|23957.9|2
1723476550000|2024-08-12 15:29:10|23982.6|23962.6|23980.4|23960.4|23982.6|23962.6|23980.4|23960.4|4
1723476560000|2024-08-12 15:29:20|23980.1|23960.1|23977.3|23957.3|23980.1|23960.1|23977.3|23957.3|5
1723476570000|2024-08-12 15:29:30|23979.4|23959.4|23976.6|23956.6|23979.4|23959.4|23976.6|23956.6|2
1723476580000|2024-08-12 15:29:40|23977.3|23957.3|23977.3|23957.3|23977.3|23957.3|23977.3|23957.3|3
1723476590000|2024-08-12 15:29:50|23977.6|23957.6|23982.3|23962.3|23982.3|23962.3|23977.6|23957.6|3
1723476600000|2024-08-12 15:30:00|23984.4|23964.4|23987.6|23967.6|23990.1|23970.1|23984.4|23964.4|2
1723476610000|2024-08-12 15:30:10|23987.9|23967.9|23990.8|23970.8|23990.8|23970.8|23987.9|23967.9|29
1723476620000|2024-08-12 15:30:20|23991.1|23971.1|24004|23984|24004|23984|23991.1|23971.1|8
1723476630000|2024-08-12 15:30:30|24004.3|23984.3|24006.8|23986.8|24006.8|23986.8|24004.3|23984.3|3
1723476640000|2024-08-12 15:30:40|24007.1|23987.1|24015|23995|24015|23995|24007.1|23987.1|8
1723476650000|2024-08-12 15:30:50|24015.3|23995.3|24045.3|24025.3|24045.3|24025.3|24015.3|23995.3|9
1723476660000|2024-08-12 15:31:00|24052.5|24032.5|24065.7|24045.7|24065.7|24045.7|24045.3|24025.3|6
1723476670000|2024-08-12 15:31:10|24066|24046|24067|24047|24067|24047|24066|24046|21
1723476680000|2024-08-12 15:31:20|24067.4|24047.4|24072|24052|24072|24052|24067|24047|15
1723476690000|2024-08-12 15:31:30|24074.5|24054.5|24074.5|24054.5|24076.7|24056.7|24074.5|24054.5|0
1723476700000|2024-08-12 15:31:40|24072|24052|24061|24041|24072|24052|24061|24041|54
1723476710000|2024-08-12 15:31:50|24058.5|24038.5|24053.2|24033.2|24068.2|24038.5|24053.2|24028.2|2
1723476720000|2024-08-12 15:32:00|24052.8|24032.8|24045|24025|24052.8|24032.8|24045|24025|10
1723476730000|2024-08-12 15:32:10|24042.8|24022.8|24040.3|24020.3|24042.8|24022.8|24040.3|24020.3|0
1723476740000|2024-08-12 15:32:20|24037.8|24017.8|24040|24020|24040|24020|24037.8|24017.8|2
1723476750000|2024-08-12 15:32:30|24039.6|24019.6|24039.3|24019.3|24039.6|24019.6|24037.1|24017.1|2
1723476760000|2024-08-12 15:32:40|24039|24019|24039.3|24019.3|24039.3|24019.3|24039|24019|0
1723476770000|2024-08-12 15:32:50|24036.8|24016.8|24032.1|24012.1|24036.8|24016.8|24027.8|24007.8|6
1723476780000|2024-08-12 15:33:00|24032.5|24012.5|24032.1|24012.1|24032.5|24012.5|24030|24010|0
1723476790000|2024-08-12 15:33:10|24035.7|24015.7|24037.8|24017.8|24037.8|24017.8|24033.2|24013.2|9
1723476800000|2024-08-12 15:33:20|24037.5|24017.5|24040|24020|24040.3|24020.3|24037.5|24017.5|3
1723476810000|2024-08-12 15:33:30|24037.8|24017.8|24035.3|24015.3|24037.8|24017.8|24035.3|24015.3|3
1723476820000|2024-08-12 15:33:40|24037.5|24017.5|24037.5|24017.5|24037.5|24017.5|24037.5|24017.5|0
1723476830000|2024-08-12 15:33:50|24037.8|24017.8|24040.3|24020.3|24040.3|24020.3|24037.8|24017.8|1
1723476840000|2024-08-12 15:34:00|24040.7|24020.7|24062.8|24042.8|24070|24050|24040.7|24020.7|15
1723476850000|2024-08-12 15:34:10|24063.2|24043.2|24069.9|24049.9|24069.9|24049.9|24061|24041|9
1723476860000|2024-08-12 15:34:20|24076.3|24056.3|24075.2|24055.2|24079.5|24059.5|24074.9|24054.9|23
1723476870000|2024-08-12 15:34:30|24075.5|24055.5|24079.5|24059.5|24079.5|24059.5|24075.5|24055.5|2
1723476880000|2024-08-12 15:34:40|24074.9|24054.9|24058.5|24038.5|24081.7|24054.9|24058.5|24038.5|13
1723476890000|2024-08-12 15:34:50|24053.8|24033.8|24058.8|24018.8|24061|24033.8|24051.3|24018.8|1
1723476900000|2024-08-12 15:35:00|24048.5|24028.5|24038.2|24018.2|24048.8|24028.8|24033.8|24013.8|3
1723476910000|2024-08-12 15:35:10|24038.8|24018.8|24059.4|24039.4|24059.4|24039.4|24038.8|24018.8|16
1723476920000|2024-08-12 15:35:20|24068|24048|24078.7|24058.7|24083|24063|24068|24048|34
1723476930000|2024-08-12 15:35:30|24080.9|24060.9|24080.9|24060.9|24083|24063|24080.9|24060.9|0
1723476940000|2024-08-12 15:35:40|24080.5|24060.5|24080.2|24060.2|24080.5|24060.5|24080.2|24060.2|3
1723476950000|2024-08-12 15:35:50|24082.4|24062.4|24080.2|24060.2|24082.4|24062.4|24080.2|24060.2|0
1723476960000|2024-08-12 15:36:00|24082.4|24062.4|24084.5|24064.5|24085.2|24065.2|24082.4|24062.4|4
1723476970000|2024-08-12 15:36:10|24082|24062|24082|24062|24082|24062|24082|24062|0
1723476980000|2024-08-12 15:36:20|24079.9|24059.9|24117.2|24097.2|24117.2|24097.2|24079.9|24044.4|20
1723476990000|2024-08-12 15:36:30|24112.6|24092.6|24109.4|24089.4|24112.6|24092.6|24109.4|24089.4|3
1723477000000|2024-08-12 15:36:40|24109.7|24089.7|24109.4|24089.4|24112.9|24092.9|24109.4|24089.4|9
1723477020000|2024-08-12 15:37:00|24107.2|24087.2|24106.9|24086.9|24107.2|24087.2|24101.9|24081.9|4
1723477030000|2024-08-12 15:37:10|24105.1|24085.1|24102.2|24082.2|24105.1|24085.1|24102.2|24082.2|18
1723477040000|2024-08-12 15:37:20|24101.6|24081.6|24089.7|24069.7|24101.6|24081.6|24089.7|24069.7|2
1723477050000|2024-08-12 15:37:30|24089.4|24069.4|24086.2|24066.2|24091.6|24071.6|24086.2|24066.2|3
1723477060000|2024-08-12 15:37:40|24083.4|24063.4|24076.2|24056.2|24083.4|24063.4|24075.5|24055.5|3
1723477070000|2024-08-12 15:37:50|24081.2|24061.2|24081.2|24061.2|24081.2|24061.2|24081.2|24061.2|0
1723477080000|2024-08-12 15:38:00|24078.4|24058.4|24081.2|24061.2|24081.2|24061.2|24078.4|24058.4|3
1723477090000|2024-08-12 15:38:10|24076.9|24056.9|24076.9|24056.9|24076.9|24056.9|24076.9|24056.9|0
1723477100000|2024-08-12 15:38:20|24086.5|24046.5|24078.7|24058.7|24086.5|24059|24076.9|24046.5|5
1723477110000|2024-08-12 15:38:30|24079|24059|24078.7|24058.7|24079|24059|24078.7|24058.7|0
1723477120000|2024-08-12 15:38:40|24076.5|24056.5|24063.7|24043.7|24076.5|24056.5|24058.7|24038.7|14
1723477130000|2024-08-12 15:38:50|24063.4|24043.4|24068|24048|24068|24048|24063.4|24043.4|5
1723477140000|2024-08-12 15:39:00|24068.4|24048.4|24071.2|24051.2|24071.2|24051.2|24068.4|24048.4|2
1723477150000|2024-08-12 15:39:10|24075.5|24055.5|24077.6|24057.6|24077.6|24057.6|24075.5|24055.5|2
1723477160000|2024-08-12 15:39:20|24077.2|24057.2|24097.9|24077.9|24102.6|24077.9|24077.2|24057.2|19
1723477170000|2024-08-12 15:39:30|24097.6|24077.6|24100.1|24080.1|24100.1|24080.1|24097.6|24077.6|4
1723477180000|2024-08-12 15:39:40|24097.2|24077.2|24094.7|24074.7|24097.2|24077.2|24094.7|24074.7|2
1723477190000|2024-08-12 15:39:50|24093.7|24073.7|24079.4|24059.4|24093.7|24073.7|24079.4|24059.4|0
1723477200000|2024-08-12 15:40:00|24079|24059|24081.5|24061.5|24081.9|24061.9|24076.9|24056.9|0
1723477210000|2024-08-12 15:40:10|24076.9|24056.9|24081.9|24061.9|24081.9|24061.9|24076.9|24056.9|5
1723477220000|2024-08-12 15:40:20|24082.6|24062.6|24080.7|24060.7|24083.2|24063.2|24080.4|24060.4|10
1723477230000|2024-08-12 15:40:30|24078.6|24058.6|24082.9|24062.9|24082.9|24062.9|24078.2|24058.2|0
1723477240000|2024-08-12 15:40:40|24080.7|24060.7|24077.9|24057.9|24083.6|24063.6|24077.9|24057.9|10
1723477250000|2024-08-12 15:40:50|24077.6|24057.6|24072.9|24052.9|24077.6|24057.6|24072.9|24052.9|0
1723477260000|2024-08-12 15:41:00|24072.6|24052.6|24074.4|24054.4|24074.4|24054.4|24064.7|24044.7|11
1723477270000|2024-08-12 15:41:10|24074.7|24054.7|24071.9|24051.9|24074.7|24054.7|24071.9|24051.9|20
1723477280000|2024-08-12 15:41:20|24069.7|24049.7|24059|24039|24075.1|24049.7|24056.9|24035.1|9
1723477290000|2024-08-12 15:41:30|24058.7|24038.7|24058.7|24038.7|24058.7|24038.7|24058.7|24038.7|0
1723477300000|2024-08-12 15:41:40|24055.9|24035.9|24048.4|24028.4|24055.9|24035.9|24048.4|24028.4|2
1723477310000|2024-08-12 15:41:50|24048.7|24028.7|24032|24012|24048.7|24028.7|24032|24012|19
1723477320000|2024-08-12 15:42:00|24029.2|24009.2|24029.5|24009.5|24029.5|24009.5|24029.2|24009.2|0
1723477330000|2024-08-12 15:42:10|24029.8|24009.8|24029.8|24009.8|24030.5|24010.5|24029.8|24009.8|8
1723477340000|2024-08-12 15:42:20|24029.5|24009.5|24027.3|24007.3|24029.5|24009.5|24027.3|24007.3|1
1723477350000|2024-08-12 15:42:30|24025.2|24005.2|24009.5|23989.5|24025.2|24005.2|24004.8|23981.7|2
1723477360000|2024-08-12 15:42:40|24009.8|23989.8|24007.7|23987.7|24009.8|23989.8|24007.7|23987.7|2
1723477370000|2024-08-12 15:42:50|24008|23988|24014.5|23994.5|24014.5|23994.5|24008|23988|4
1723477380000|2024-08-12 15:43:00|24014.8|23994.8|24012.7|23992.7|24015.2|23995.2|24012.7|23992.7|0
1723477390000|2024-08-12 15:43:10|24017.3|23977.3|24000.2|23980.2|24017.3|23987|24000.2|23977.3|4
1723477400000|2024-08-12 15:43:20|24002.7|23982.7|24004.8|23984.8|24005.2|23985.2|24002.7|23982.7|1
1723477410000|2024-08-12 15:43:30|24007.3|23987.3|24007.7|23987.7|24007.7|23987.7|24007.3|23987.3|0
1723477430000|2024-08-12 15:43:50|24007.3|23987.3|24004.8|23984.8|24007.7|23987.7|24004.8|23984.8|3
1723477440000|2024-08-12 15:44:00|24005.2|23985.2|24007.7|23987.7|24007.7|23987.7|24005.2|23985.2|1
1723477450000|2024-08-12 15:44:10|24008|23988|24010.2|23990.2|24010.2|23990.2|24008|23988|0
1723477460000|2024-08-12 15:44:20|24010.5|23990.5|24017.7|23997.7|24025.2|23997.7|24010.5|23985.2|0
1723477470000|2024-08-12 15:44:30|24020.2|24000.2|24024.8|24004.8|24024.8|24004.8|24020.2|24000.2|1
1723477480000|2024-08-12 15:44:40|24031.6|23991.6|24001.3|23981.3|24031.6|24001.3|24001.3|23981.3|20
1723477490000|2024-08-12 15:44:50|24003.5|23983.5|24005.3|23985.3|24006.3|23986.3|24003.5|23983.5|1
1723477500000|2024-08-12 15:45:00|24001|23981|24004.5|23984.5|24011|23984.5|23996.3|23968.8|7
1723477510000|2024-08-12 15:45:10|24006.6|23986.6|24009.5|23989.5|24009.5|23989.5|24006.6|23986.6|1
1723477520000|2024-08-12 15:45:20|24011.6|23991.6|24009.1|23989.1|24012|23992|24009.1|23989.1|33
1723477530000|2024-08-12 15:45:30|24011.3|23991.3|23996.1|23976.1|24011.3|23991.3|23996.1|23976.1|12
1723477540000|2024-08-12 15:45:40|23995.7|23975.7|23991.4|23971.4|23995.7|23975.7|23991.4|23971.4|0
1723477550000|2024-08-12 15:45:50|23988.9|23968.9|23976.4|23956.4|23988.9|23968.9|23976.4|23956.4|0
1723477560000|2024-08-12 15:46:00|23975.7|23955.7|23968.9|23948.9|23975.7|23955.7|23968.9|23948.9|0
1723477570000|2024-08-12 15:46:10|23968.6|23948.6|23968.2|23948.2|23968.6|23948.6|23968.2|23948.2|13
1723477580000|2024-08-12 15:46:20|23963.6|23943.6|23965.4|23945.4|23965.4|23945.4|23963.2|23943.2|2
1723477590000|2024-08-12 15:46:30|23961.1|23941.1|23956.1|23936.1|23961.1|23941.1|23956.1|23936.1|3
1723477600000|2024-08-12 15:46:40|23958.6|23938.6|23956.4|23936.4|23958.6|23938.6|23956.1|23936.1|1
1723477610000|2024-08-12 15:46:50|23960.7|23940.7|23963.6|23943.6|23963.6|23943.6|23958.6|23938.6|25
1723477620000|2024-08-12 15:47:00|23963.2|23943.2|23961.1|23941.1|23963.2|23943.2|23961.1|23941.1|3
1723477630000|2024-08-12 15:47:10|23961.4|23941.4|23916.1|23896.1|23961.4|23941.4|23911.1|23891.1|21
1723477640000|2024-08-12 15:47:20|23916.4|23896.4|23926.1|23906.1|23926.1|23906.1|23916.4|23896.4|10
1723477650000|2024-08-12 15:47:30|23927.9|23907.9|23893.2|23873.2|23927.9|23907.9|23893.2|23873.2|16
1723477660000|2024-08-12 15:47:40|23890.4|23870.4|23875.7|23855.7|23890.4|23870.4|23875.4|23849.7|3
1723477670000|2024-08-12 15:47:50|23880.4|23860.4|23882.9|23862.9|23882.9|23862.9|23878.2|23858.2|2
1723477680000|2024-08-12 15:48:00|23883.2|23863.2|23878.2|23858.2|23883.2|23863.2|23878.2|23858.2|16
1723477690000|2024-08-12 15:48:10|23873.2|23853.2|23866.4|23846.4|23873.2|23853.2|23866.4|23846.4|2
1723477700000|2024-08-12 15:48:20|23868.9|23848.9|23856.4|23836.4|23868.9|23848.9|23856.4|23836.4|8
1723477710000|2024-08-12 15:48:30|23856.1|23836.1|23832.9|23812.9|23856.1|23836.1|23820.7|23800.7|15
1723477720000|2024-08-12 15:48:40|23830.7|23810.7|23831.1|23811.1|23831.1|23811.1|23830.7|23810.7|1
1723477730000|2024-08-12 15:48:50|23830.7|23810.7|23827.9|23807.9|23833.2|23813.2|23827.9|23807.9|1
1723477740000|2024-08-12 15:49:00|23823.6|23803.6|23821.4|23801.4|23825.7|23805.7|23818.2|23798.2|6
1723477750000|2024-08-12 15:49:10|23821.1|23801.1|23813.6|23793.6|23821.1|23801.1|23811.4|23791.4|10
1723477760000|2024-08-12 15:49:20|23816.4|23796.4|23851.1|23811.1|23851.1|23821.4|23816.4|23796.4|20
1723477770000|2024-08-12 15:49:30|23840.1|23820.1|23880.4|23860.4|23880.4|23860.4|23833.6|23813.6|5
1723477780000|2024-08-12 15:49:40|23880.7|23860.7|23855.4|23835.4|23888.2|23868.2|23855.4|23835.4|4
1723477790000|2024-08-12 15:49:50|23855.7|23835.7|23856.1|23836.1|23857.9|23837.9|23853.2|23833.2|1
1723477800000|2024-08-12 15:50:00|23856.4|23836.4|23890.7|23870.7|23895.4|23870.7|23852.9|23832.9|5
1723477810000|2024-08-12 15:50:10|23890.1|23870.1|23873.6|23853.6|23895.7|23875.7|23873.6|23845.7|7
1723477820000|2024-08-12 15:50:20|23873.9|23853.9|23873.2|23853.2|23873.9|23853.9|23873.2|23853.2|2
1723477830000|2024-08-12 15:50:30|23874.3|23854.3|23888.2|23848.2|23888.2|23858.6|23874.3|23848.2|1
1723477840000|2024-08-12 15:50:40|23877.9|23857.9|23900.7|23880.7|23911.1|23880.7|23877.9|23851.1|24
1723477850000|2024-08-12 15:50:50|23893.2|23873.2|23898.2|23878.2|23898.2|23878.2|23888.2|23868.2|13
1723477860000|2024-08-12 15:51:00|23897.6|23877.6|23877.6|23857.6|23897.6|23877.6|23877.6|23857.6|20
1723477870000|2024-08-12 15:51:10|23876.5|23856.5|23862.2|23842.2|23876.5|23856.5|23862.2|23842.2|0
1723477880000|2024-08-12 15:51:20|23871.9|23831.9|23844|23824|23871.9|23841.5|23844|23821.9|9
1723477890000|2024-08-12 15:51:30|23839.4|23819.4|23829|23809|23839.4|23819.4|23829|23809|4
1723477900000|2024-08-12 15:51:40|23826.9|23806.9|23826.5|23806.5|23826.9|23806.9|23826.5|23806.5|7
1723477910000|2024-08-12 15:51:50|23827.2|23807.2|23831.2|23811.2|23831.2|23811.2|23827.2|23807.2|4
1723477920000|2024-08-12 15:52:00|23829|23809|23829|23809|23829|23809|23829|23809|0
1723477930000|2024-08-12 15:52:10|23831.5|23811.5|23831.5|23811.5|23831.5|23811.5|23829|23809|5
1723477940000|2024-08-12 15:52:20|23834|23814|23837.5|23817.5|23837.5|23817.5|23834|23814|3
1723477950000|2024-08-12 15:52:30|23841.9|23821.9|23857.5|23837.5|23857.5|23837.5|23841.9|23821.9|10
1723477960000|2024-08-12 15:52:40|23867.2|23847.2|23861.5|23841.5|23869.7|23849.7|23861.5|23841.5|3
1723477970000|2024-08-12 15:52:50|23854.7|23834.7|23847.5|23827.5|23854.7|23834.7|23847.5|23827.5|1
1723477980000|2024-08-12 15:53:00|23842.9|23822.9|23837.9|23817.9|23842.9|23822.9|23837.5|23817.5|7
1723477990000|2024-08-12 15:53:10|23840|23820|23860.7|23840.7|23860.7|23840.7|23840|23820|3
1723478000000|2024-08-12 15:53:20|23860.4|23840.4|23865.4|23845.4|23865.4|23845.4|23860.4|23840.4|5
1723478010000|2024-08-12 15:53:30|23863.2|23843.2|23860.4|23840.4|23863.2|23843.2|23860.4|23840.4|5
1723478020000|2024-08-12 15:53:40|23862.5|23842.5|23857.9|23837.9|23862.5|23842.5|23857.9|23837.9|1
1723478030000|2024-08-12 15:53:50|23862.5|23842.5|23862.5|23842.5|23862.5|23842.5|23862.5|23842.5|0
1723478040000|2024-08-12 15:54:00|||||||||1
1723478050000|2024-08-12 15:54:10|23863.2|23843.2|23875|23855|23880.4|23858.2|23863.2|23840.4|13
1723478060000|2024-08-12 15:54:20|23869.7|23849.7|23862.5|23842.5|23869.7|23849.7|23862.5|23842.5|2
1723478070000|2024-08-12 15:54:30|23862.2|23842.2|23865|23845|23865|23845|23860|23840|0
1723478080000|2024-08-12 15:54:40|23862.9|23842.9|23850.4|23830.4|23866.9|23842.9|23849.7|23824.7|2
1723478090000|2024-08-12 15:54:50|23850.7|23830.7|23850|23830|23852.9|23832.9|23850|23830|2
1723478100000|2024-08-12 15:55:00|23847.9|23827.9|23852.5|23832.5|23855|23835|23847.9|23827.9|1
1723478110000|2024-08-12 15:55:10|23852.9|23832.9|23857.9|23837.9|23857.9|23837.9|23852.9|23832.9|2
1723478120000|2024-08-12 15:55:20|23858.2|23838.2|23860|23840|23860.7|23840.7|23858.2|23838.2|3
1723478130000|2024-08-12 15:55:30|23857.9|23837.9|23863.6|23843.6|23863.6|23843.6|23857.9|23837.9|5
1723478140000|2024-08-12 15:55:40|23865.7|23845.7|23863.6|23843.6|23865.7|23845.7|23863.2|23843.2|1
1723478150000|2024-08-12 15:55:50|23861.1|23841.1|23858.9|23838.9|23861.1|23841.1|23858.9|23838.9|7
1723478160000|2024-08-12 15:56:00|23861.1|23841.1|23857.1|23837.1|23861.4|23841.4|23856.4|23836.4|11
1723478170000|2024-08-12 15:56:10|23862.8|23842.8|23859.6|23839.6|23869.6|23849.6|23859.6|23839.6|11
1723478180000|2024-08-12 15:56:20|23857.4|23837.4|23857.4|23837.4|23857.4|23837.4|23857.4|23837.4|1
1723478190000|2024-08-12 15:56:30|23855.3|23835.3|23854.6|23834.6|23855.3|23835.3|23854.6|23834.6|0
1723478210000|2024-08-12 15:56:50|23852.4|23832.4|23858.8|23838.8|23868.1|23838.8|23852.4|23828.1|17
1723478220000|2024-08-12 15:57:00|23860.9|23840.9|23864.9|23844.9|23864.9|23844.9|23860.6|23840.6|0
1723478230000|2024-08-12 15:57:10|23865.3|23845.3|23857.8|23837.8|23865.3|23845.3|23857.8|23837.8|5
1723478240000|2024-08-12 15:57:20|23857.1|23837.1|23853.2|23833.2|23857.1|23837.1|23853.2|23833.2|10
1723478250000|2024-08-12 15:57:30|23848.6|23828.6|23848.9|23828.9|23849.2|23829.2|23846.7|23826.7|11
1723478260000|2024-08-12 15:57:40|23850.7|23830.7|23842.5|23822.5|23850.7|23830.7|23842.5|23822.5|4
1723478270000|2024-08-12 15:57:50|23842.9|23822.9|23845.4|23825.4|23845.4|23825.4|23842.9|23822.9|0
1723478280000|2024-08-12 15:58:00|23842.9|23822.9|23842.9|23822.9|23853.2|23823.2|23842.9|23813.2|3
1723478300000|2024-08-12 15:58:20|23843.2|23823.2|23842.5|23822.5|23843.2|23823.2|23842.5|23822.5|2
1723478310000|2024-08-12 15:58:30|23840.4|23820.4|23840.4|23820.4|23840.4|23820.4|23840.4|23820.4|0
1723478320000|2024-08-12 15:58:40|23838.2|23818.2|23840.4|23820.4|23840.4|23820.4|23838.2|23818.2|0
1723478330000|2024-08-12 15:58:50|23841.1|23821.1|23848.2|23828.2|23848.2|23828.2|23841.1|23821.1|4
1723478340000|2024-08-12 15:59:00|23850.4|23830.4|23870.4|23850.4|23870.7|23850.7|23850.4|23830.4|3
1723478350000|2024-08-12 15:59:10|23872.9|23852.9|23870.4|23850.4|23872.9|23852.9|23870.4|23850.4|0
1723478360000|2024-08-12 15:59:20|23870|23850|23850.7|23830.7|23875.4|23850|23850.7|23823.2|15
1723478370000|2024-08-12 15:59:30|23861.1|23821.1|23861.1|23821.1|23867.5|23838.6|23854.2|23821.1|1
1723478380000|2024-08-12 15:59:40|23860.7|23820.7|23858.6|23818.6|23860.7|23820.7|23858.6|23818.6|1
1723478390000|2024-08-12 15:59:50|23856.7|23816.7|23856.7|23816.7|23856.7|23816.7|23856.7|23816.7|0
1723478400000|2024-08-12 16:00:00|23858.9|23818.9|23857.1|23837.1|23859.2|23837.1|23852.1|23818.9|5
1723478410000|2024-08-12 16:00:10|23859.2|23839.2|23859.2|23839.2|23859.2|23839.2|23859.2|23839.2|1
1723478420000|2024-08-12 16:00:20|23869.6|23829.6|23866.4|23826.4|23869.6|23839.2|23859.2|23826.4|5
1723478430000|2024-08-12 16:00:30|23862.1|23822.1|23851.4|23831.4|23862.1|23831.4|23851.4|23821.7|0
1723478440000|2024-08-12 16:00:40|23844.6|23824.6|23849.2|23829.2|23849.2|23829.2|23844.2|23824.2|1
1723478450000|2024-08-12 16:00:50|||||||||1
1723478460000|2024-08-12 16:01:00|23847.1|23827.1|23844.6|23824.6|23847.1|23827.1|23844.6|23824.6|3
1723478470000|2024-08-12 16:01:10|23844.9|23824.9|23842.1|23822.1|23844.9|23824.9|23839.6|23819.6|10
1723478480000|2024-08-12 16:01:20|23844.2|23824.2|23844.2|23824.2|23844.2|23824.2|23844.2|23824.2|0
1723478490000|2024-08-12 16:01:30|||||||||3
1723478500000|2024-08-12 16:01:40|23846.4|23826.4|23841.4|23821.4|23846.4|23826.4|23841.4|23821.4|9
1723478510000|2024-08-12 16:01:50|23840.7|23820.7|23838.5|23818.5|23840.7|23820.7|23836.4|23816.4|2
1723478520000|2024-08-12 16:02:00|23838.9|23818.9|23841|23821|23841|23821|23838.9|23818.9|0
1723478530000|2024-08-12 16:02:10|23841.4|23821.4|23841.4|23821.4|23841.4|23821.4|23841.4|23821.4|0
1723478540000|2024-08-12 16:02:20|23841.7|23821.7|23841.7|23821.7|23841.7|23821.7|23841.7|23821.7|1
1723478550000|2024-08-12 16:02:30|23843.9|23823.9|23847.9|23827.9|23852.7|23832.7|23843.9|23823.9|19
1723478560000|2024-08-12 16:02:40|23848.2|23828.2|23848.2|23828.2|23848.2|23828.2|23847.9|23827.9|1
1723478570000|2024-08-12 16:02:50|23847.9|23827.9|23845.7|23825.7|23847.9|23827.9|23845.7|23825.7|0
1723478580000|2024-08-12 16:03:00|23842.9|23822.9|23841|23821|23842.9|23822.9|23841|23821|4
1723478600000|2024-08-12 16:03:20|23840.7|23820.7|23838.5|23818.5|23841|23821|23838.5|23818.5|1
1723478610000|2024-08-12 16:03:30|23836.4|23816.4|23833.2|23813.2|23836.4|23816.4|23833.2|23813.2|1
1723478620000|2024-08-12 16:03:40|23826.4|23806.4|23828.9|23808.9|23833.9|23808.9|23818.9|23791.7|7
1723478640000|2024-08-12 16:04:00|23831|23811|23837.4|23817.4|23837.4|23817.4|23827.1|23807.1|3
1723478650000|2024-08-12 16:04:10|23837.7|23817.7|23848.1|23828.1|23848.1|23828.1|23837.7|23817.7|1
1723478660000|2024-08-12 16:04:20|23848.4|23828.4|23848.1|23828.1|23848.4|23828.4|23848.1|23828.1|0
1723478670000|2024-08-12 16:04:30|23848.4|23828.4|23848.1|23828.1|23848.4|23828.4|23848.1|23828.1|2
1723478680000|2024-08-12 16:04:40|23850.2|23830.2|23848.4|23828.4|23850.2|23830.2|23848.1|23828.1|4
1723478690000|2024-08-12 16:04:50|23848.1|23828.1|23848.1|23828.1|23848.1|23828.1|23848.1|23828.1|0
1723478700000|2024-08-12 16:05:00|23847.1|23827.1|23837.4|23817.4|23847.1|23827.1|23837.4|23817.4|6
1723478710000|2024-08-12 16:05:10|23835.2|23815.2|23835.2|23815.2|23835.2|23815.2|23835.2|23815.2|2
1723478720000|2024-08-12 16:05:20|23830.9|23810.9|23828.1|23808.1|23830.9|23810.9|23828.1|23808.1|1
1723478730000|2024-08-12 16:05:30|23837.4|23797.4|23837.4|23797.4|23837.4|23797.4|23837.4|23797.4|1
1723478740000|2024-08-12 16:05:40|23827.1|23807.1|23811.4|23791.4|23827.1|23807.1|23811.4|23782.4|6
1723478750000|2024-08-12 16:05:50|23809.2|23789.2|23808.9|23788.9|23809.2|23789.2|23808.9|23788.9|4
1723478760000|2024-08-12 16:06:00|23806.7|23786.7|23772.2|23752.2|23806.7|23786.7|23770|23750|27
1723478770000|2024-08-12 16:06:10|23772.5|23752.5|23775.4|23755.4|23775.4|23755.4|23771|23751|9
1723478780000|2024-08-12 16:06:20|23771|23751|23770.7|23750.7|23771|23751|23770.7|23750.7|7
1723478790000|2024-08-12 16:06:30|23768.5|23748.5|23760.7|23740.7|23770.4|23750.4|23760.7|23740.7|8
1723478800000|2024-08-12 16:06:40|23763.2|23743.2|23762.9|23742.9|23768.2|23748.2|23762.9|23742.9|5
1723478810000|2024-08-12 16:06:50|23762.5|23742.5|23757.9|23737.9|23762.5|23742.5|23757.9|23737.9|1
1723478820000|2024-08-12 16:07:00|23782.4|23762.4|23787.7|23767.7|23789.6|23769.6|23782.4|23762.4|39
1723478830000|2024-08-12 16:07:10|23794.6|23774.6|23790.2|23770.2|23794.9|23774.9|23790.2|23770.2|4
1723478840000|2024-08-12 16:07:20|23789.9|23769.9|23787.4|23767.4|23790.2|23770.2|23787.4|23767.4|6
1723478850000|2024-08-12 16:07:30|23787.7|23767.7|23785.2|23765.2|23787.7|23767.7|23785.2|23765.2|1
1723478860000|2024-08-12 16:07:40|23785.6|23765.6|23785.2|23765.2|23787.7|23767.7|23784.9|23764.9|5
1723478870000|2024-08-12 16:07:50|23787.4|23767.4|23787|23767|23787.7|23767.7|23787|23767|8
1723478880000|2024-08-12 16:08:00|23784.9|23764.9|23772|23752|23784.9|23764.9|23771.7|23751.7|25
1723478900000|2024-08-12 16:08:20|23772.4|23752.4|23774.9|23754.9|23774.9|23754.9|23772.4|23752.4|2
1723478910000|2024-08-12 16:08:30|23774.5|23754.5|23774.5|23754.5|23774.5|23754.5|23774.5|23754.5|11
1723478920000|2024-08-12 16:08:40|23773.9|23753.9|23778.9|23758.9|23778.9|23758.9|23773.5|23753.5|2
1723478930000|2024-08-12 16:08:50|23779.2|23759.2|23777|23757|23779.2|23759.2|23777|23757|8
1723478940000|2024-08-12 16:09:00|23787.4|23747.4|23832.4|23812.4|23832.4|23812.4|23785.6|23747.4|11
1723478950000|2024-08-12 16:09:10|23834.2|23814.2|23834.2|23814.2|23834.2|23814.2|23834.2|23814.2|5
1723478960000|2024-08-12 16:09:20|23829.5|23809.5|23832.4|23812.4|23832.4|23812.4|23829.5|23809.5|4
1723478970000|2024-08-12 16:09:30|||||||||2
1723478980000|2024-08-12 16:09:40|23830.2|23810.2|23830.6|23810.6|23830.6|23810.6|23830.2|23810.2|6
1723478990000|2024-08-12 16:09:50|23830.2|23810.2|23830.9|23810.9|23830.9|23810.9|23828.7|23808.7|29
1723479000000|2024-08-12 16:10:00|23831.2|23811.2|23850.6|23830.6|23850.6|23830.6|23831.2|23811.2|4
1723479010000|2024-08-12 16:10:10|23848.4|23828.4|23848.4|23828.4|23848.7|23828.7|23841.2|23821.2|12
1723479020000|2024-08-12 16:10:20|23846.7|23826.7|23868.1|23828.1|23868.1|23835.6|23833.4|23813.4|2
1723479030000|2024-08-12 16:10:30|23860.6|23840.6|23857.7|23837.7|23860.6|23840.6|23857.7|23837.7|0
1723479040000|2024-08-12 16:10:40|23857.4|23837.4|23857.4|23837.4|23857.4|23837.4|23857.4|23837.4|2
1723479050000|2024-08-12 16:10:50|23857|23837|23850.2|23830.2|23857|23837|23849.9|23829.9|15
1723479060000|2024-08-12 16:11:00|23850.6|23830.6|23852.4|23832.4|23855.6|23835.6|23850.6|23830.6|8
1723479070000|2024-08-12 16:11:10|23852|23832|23854.5|23834.5|23854.5|23834.5|23849.9|23829.9|2
1723479080000|2024-08-12 16:11:20|23855.9|23835.9|23858.1|23838.1|23858.1|23838.1|23855.9|23835.9|4
1723479090000|2024-08-12 16:11:30|23855.6|23835.6|23855.6|23835.6|23855.6|23835.6|23855.6|23835.6|1
1723479100000|2024-08-12 16:11:40|23855.2|23835.2|23853.1|23833.1|23855.2|23835.2|23852.7|23832.7|0
1723479110000|2024-08-12 16:11:50|23855.2|23835.2|23855.2|23835.2|23855.2|23835.2|23855.2|23835.2|3
1723479120000|2024-08-12 16:12:00|23854.9|23834.9|23857.4|23837.4|23857.4|23837.4|23853.1|23833.1|1
1723479140000|2024-08-12 16:12:20|23852.4|23832.4|23837.4|23817.4|23852.4|23832.4|23832.4|23812.4|5
1723479150000|2024-08-12 16:12:30|23838.1|23818.1|23840.2|23820.2|23840.2|23820.2|23838.1|23818.1|3
1723479160000|2024-08-12 16:12:40|23842.7|23822.7|23860.2|23840.2|23860.2|23840.2|23842.7|23822.7|2
1723479170000|2024-08-12 16:12:50|23866.7|23846.7|23857.4|23837.4|23866.7|23846.7|23857.4|23837.4|8
1723479180000|2024-08-12 16:13:00|23860.2|23840.2|23865.2|23845.2|23865.2|23845.2|23860.2|23840.2|4
1723479190000|2024-08-12 16:13:10|23862.4|23842.4|23848.7|23828.7|23862.4|23842.4|23845.9|23825.9|6
1723479200000|2024-08-12 16:13:20|23849.1|23829.1|23853.7|23833.7|23856.2|23836.2|23849.1|23829.1|9
1723479210000|2024-08-12 16:13:30|23853.4|23833.4|23849.1|23829.1|23853.4|23833.4|23846.9|23826.9|1
1723479220000|2024-08-12 16:13:40|23849.8|23829.8|23863.1|23843.1|23866.6|23846.6|23849.8|23829.8|35
1723479230000|2024-08-12 16:13:50|23863.4|23843.4|23858.4|23838.4|23863.4|23843.4|23858.4|23838.4|1
1723479240000|2024-08-12 16:14:00|23856.2|23836.2|23853.7|23833.7|23856.2|23836.2|23853.7|23833.7|3
1723479250000|2024-08-12 16:14:10|23853.4|23833.4|23846.9|23826.9|23853.4|23833.4|23843.7|23823.7|5
1723479260000|2024-08-12 16:14:20|23857.2|23817.2|23853.1|23833.1|23857.2|23833.1|23846.9|23817.2|1
1723479270000|2024-08-12 16:14:30|23848.7|23828.7|23848.4|23828.4|23848.7|23828.7|23848.4|23828.4|0
1723479280000|2024-08-12 16:14:40|23845.9|23825.9|23838.1|23818.1|23845.9|23825.9|23838.1|23818.1|0
1723479290000|2024-08-12 16:14:50|23835.6|23815.6|23843.1|23803.1|23843.1|23815.6|23835.6|23803.1|3
1723479300000|2024-08-12 16:15:00|23833.4|23813.4|23821.2|23801.2|23833.4|23813.4|23821.2|23801.2|4
1723479310000|2024-08-12 16:15:10|23820.9|23800.9|23820.5|23800.5|23820.9|23800.9|23820.5|23800.5|5
1723479320000|2024-08-12 16:15:20|23818.4|23798.4|23818.4|23798.4|23818.4|23798.4|23818|23798|3
1723479330000|2024-08-12 16:15:30|23819.1|23799.1|23830.2|23810.2|23830.2|23810.2|23819.1|23799.1|24
1723479340000|2024-08-12 16:15:40|23828|23808|23829.9|23809.9|23829.9|23809.9|23825.5|23805.5|3
1723479350000|2024-08-12 16:15:50|23830.2|23810.2|23822.7|23802.7|23832.7|23812.7|23822.4|23802.4|3
1723479360000|2024-08-12 16:16:00|23822|23802|23806.7|23786.7|23822|23802|23806.7|23786.7|17
1723479370000|2024-08-12 16:16:10|23804.5|23784.5|23804.5|23784.5|23804.5|23784.5|23804.5|23784.5|1
1723479380000|2024-08-12 16:16:20|23806.7|23786.7|23807.4|23787.4|23809.5|23789.5|23806.7|23786.7|7
1723479390000|2024-08-12 16:16:30|||||||||1
1723479400000|2024-08-12 16:16:40|23807|23787|23809.2|23789.2|23809.2|23789.2|23807|23787|8
1723479410000|2024-08-12 16:16:50|23809.5|23789.5|23809.9|23789.9|23809.9|23789.9|23809.5|23789.5|1
1723479420000|2024-08-12 16:17:00|23812|23792|23812.4|23792.4|23812.4|23792.4|23812|23792|5
1723479430000|2024-08-12 16:17:10|23817|23797|23841.7|23821.7|23841.7|23821.7|23817|23797|4
1723479440000|2024-08-12 16:17:20|23842|23822|23839.9|23819.9|23842.4|23822.4|23839.9|23819.9|6
1723479450000|2024-08-12 16:17:30|23842|23822|23844.5|23824.5|23844.5|23824.5|23842|23822|1
1723479460000|2024-08-12 16:17:40|23842|23822|23842|23822|23842|23822|23842|23822|4
1723479470000|2024-08-12 16:17:50|23844.5|23824.5|23849.9|23829.9|23849.9|23829.9|23844.5|23824.5|10
1723479480000|2024-08-12 16:18:00|23852|23832|23835.2|23815.2|23852|23832|23835.2|23815.2|3
1723479490000|2024-08-12 16:18:10|23835.5|23815.5|23835.2|23815.2|23835.9|23815.9|23835.2|23815.2|9
1723479500000|2024-08-12 16:18:20|23835.5|23815.5|23835.2|23815.2|23837.7|23817.7|23835.2|23815.2|0
1723479510000|2024-08-12 16:18:30|23835.5|23815.5|23835.5|23815.5|23835.5|23815.5|23835.5|23815.5|3
1723479520000|2024-08-12 16:18:40|23835.2|23815.2|23850.2|23830.2|23850.2|23830.2|23835.2|23815.2|9
1723479530000|2024-08-12 16:18:50|23850.5|23830.5|23855.2|23815.2|23857.4|23830.5|23847.7|23815.2|5
1723479540000|2024-08-12 16:19:00|23857.4|23817.4|23837.7|23817.7|23857.4|23827.7|23837.7|23817.4|5
1723479550000|2024-08-12 16:19:10|23835.5|23815.5|23830.2|23810.2|23835.5|23815.5|23830.2|23810.2|3
1723479560000|2024-08-12 16:19:20|23830.9|23810.9|23834.9|23814.9|23835.2|23815.2|23830.9|23810.9|1
1723479570000|2024-08-12 16:19:30|23834.5|23814.5|23829.9|23809.9|23834.5|23814.5|23829.9|23809.9|6
1723479580000|2024-08-12 16:19:40|23830.2|23810.2|23832.7|23812.7|23832.7|23812.7|23829.9|23809.9|6
1723479590000|2024-08-12 16:19:50|23832.4|23812.4|23822.4|23802.4|23832.4|23812.4|23822.4|23802.4|10
1723479600000|2024-08-12 16:20:00|23818|23798|23825.9|23805.9|23825.9|23805.9|23818|23798|13
1723479610000|2024-08-12 16:20:10|23828|23808|23830.5|23810.5|23830.5|23810.5|23828|23808|7
1723479620000|2024-08-12 16:20:20|23832.7|23812.7|23829.2|23809.2|23832.7|23812.7|23829.2|23809.2|38
1723479630000|2024-08-12 16:20:30|23824.9|23804.9|23819.5|23799.5|23824.9|23804.9|23819.5|23799.5|5
1723479640000|2024-08-12 16:20:40|23819.9|23799.9|23834.5|23814.5|23834.5|23814.5|23819.9|23799.9|15
1723479650000|2024-08-12 16:20:50|23836.7|23816.7|23836.7|23816.7|23836.7|23816.7|23836.3|23816.3|25
1723479660000|2024-08-12 16:21:00|23837|23817|23852|23832|23852|23832|23837|23817|34
1723479670000|2024-08-12 16:21:10|23854.2|23834.2|23878|23858|23878|23858|23854.2|23824.5|19
1723479680000|2024-08-12 16:21:20|23878.4|23858.4|23880.5|23860.5|23880.5|23860.5|23878.4|23858.4|3
1723479690000|2024-08-12 16:21:30|23880.2|23860.2|23880.5|23860.5|23880.5|23860.5|23878|23858|7
1723479700000|2024-08-12 16:21:40|23883|23863|23893|23873|23897.7|23877.7|23883|23863|21
1723479710000|2024-08-12 16:21:50|23895.2|23875.2|23894.5|23874.5|23897.4|23877.4|23894.5|23874.5|14
1723479720000|2024-08-12 16:22:00|23892.4|23872.4|23895.9|23875.9|23895.9|23875.9|23892|23872|2
1723479730000|2024-08-12 16:22:10|23898|23878|23905.9|23885.9|23905.9|23885.9|23898|23878|13
1723479740000|2024-08-12 16:22:20|23905.5|23885.5|23910.2|23890.2|23915.5|23895.5|23905.5|23885.5|13
1723479750000|2024-08-12 16:22:30|23905.5|23885.5|23897|23877|23909.5|23885.5|23897|23869.5|38
1723479760000|2024-08-12 16:22:40|23897.4|23877.4|23881.7|23861.7|23897.4|23877.4|23881.7|23861.7|12
1723479770000|2024-08-12 16:22:50|23881.3|23861.3|23851.7|23831.7|23881.3|23861.3|23851.7|23831.7|16
1723479780000|2024-08-12 16:23:00|23852|23832|23891.2|23871.2|23893.7|23871.2|23852|23832|109
1723479790000|2024-08-12 16:23:10|23891.5|23871.5|23916.2|23896.2|23918.7|23898.7|23891.5|23871.5|96
1723479800000|2024-08-12 16:23:20|23915.9|23895.9|23897.7|23877.7|23915.9|23895.9|23895.2|23875.2|110
1723479810000|2024-08-12 16:23:30|23897.4|23877.4|23902.7|23882.7|23902.7|23882.7|23889.9|23869.9|74
1723479820000|2024-08-12 16:23:40|23900.5|23880.5|23910.9|23890.9|23918.4|23898.4|23900.5|23880.5|62
1723479830000|2024-08-12 16:23:50|23908.4|23888.4|23895.5|23875.5|23908.4|23888.4|23893.4|23873.4|50
1723479840000|2024-08-12 16:24:00|23893.4|23873.4|23906.2|23886.2|23911.5|23891.5|23893.4|23873.4|94
1723479850000|2024-08-12 16:24:10|23904|23884|23884|23864|23904|23884|23884|23864|80
1723479860000|2024-08-12 16:24:20|23884.4|23864.4|23886.9|23866.9|23891.5|23871.5|23878.4|23858.4|112
1723479870000|2024-08-12 16:24:30|23886.5|23866.5|23906.2|23886.2|23906.2|23886.2|23884|23864|78
1723479880000|2024-08-12 16:24:40|23905.9|23885.9|23903.7|23883.7|23906.2|23886.2|23901.5|23881.5|87
1723479890000|2024-08-12 16:24:50|23901.5|23881.5|23901.9|23881.9|23912.6|23892.6|23901.5|23881.5|129
1723479900000|2024-08-12 16:25:00|23896.9|23876.9|23904.7|23884.7|23904.7|23884.7|23896.9|23876.9|36
1723479910000|2024-08-12 16:25:10|23902.6|23882.6|23905.4|23885.4|23905.7|23885.7|23901.9|23881.9|20
1723479920000|2024-08-12 16:25:20|23907.9|23887.9|23912.4|23892.4|23922.1|23892.4|23905.7|23882.1|17
1723479930000|2024-08-12 16:25:30|23912.8|23892.8|23923.6|23903.6|23923.6|23903.6|23912.8|23892.8|23
1723479940000|2024-08-12 16:25:40|23927.9|23907.9|23913.2|23893.2|23944.7|23915.4|23913.2|23893.2|33
1723479950000|2024-08-12 16:25:50|23913.6|23893.6|23915.7|23895.7|23918.2|23898.2|23913.6|23893.6|5
1723479960000|2024-08-12 16:26:00|23915.4|23895.4|23935.1|23915.1|23935.7|23915.7|23915.4|23895.4|10
1723479970000|2024-08-12 16:26:10|23937.2|23917.2|23937.6|23917.6|23937.6|23917.6|23937.2|23917.2|0
1723479980000|2024-08-12 16:26:20|23937.2|23917.2|23930.4|23910.4|23937.2|23917.2|23930.1|23910.1|4
1723479990000|2024-08-12 16:26:30|23933.9|23913.9|23933.9|23913.9|23933.9|23913.9|23933.9|23913.9|16
1723480000000|2024-08-12 16:26:40|23934.6|23914.6|23941.4|23921.4|23941.4|23921.4|23934.6|23914.6|0
1723480010000|2024-08-12 16:26:50|23950.4|23930.4|23950.4|23930.4|23950.4|23930.4|23950.4|23930.4|9
1723480020000|2024-08-12 16:27:00|23950.7|23930.7|23950.1|23930.1|23950.7|23930.7|23947.2|23927.2|22
1723480030000|2024-08-12 16:27:10|23949.7|23929.7|23947.6|23927.6|23950.1|23930.1|23947.6|23927.6|0
1723480040000|2024-08-12 16:27:20|23947.9|23927.9|23947.6|23927.6|23950.1|23930.1|23947.6|23927.6|13
1723480050000|2024-08-12 16:27:30|23950.1|23930.1|23952.6|23932.6|23952.6|23932.6|23947.6|23927.6|7
1723480060000|2024-08-12 16:27:40|23958.2|23938.2|23963.2|23943.2|23963.2|23943.2|23958.2|23938.2|2
1723480070000|2024-08-12 16:27:50|23967.9|23947.9|23978.2|23958.2|23978.2|23958.2|23967.9|23947.9|10
1723480080000|2024-08-12 16:28:00|23978.6|23958.6|23978.9|23958.9|23978.9|23958.9|23978.2|23958.2|19
1723480090000|2024-08-12 16:28:10|23983.2|23963.2|23976.1|23956.1|23983.2|23963.2|23976.1|23956.1|7
1723480100000|2024-08-12 16:28:20|23965.1|23945.1|23960.7|23940.7|23965.1|23945.1|23960.7|23940.7|0
1723480110000|2024-08-12 16:28:30|23960.1|23940.1|23968.6|23928.6|23968.6|23940.1|23957.9|23928.6|1
1723480120000|2024-08-12 16:28:40|23975|23935|23970.4|23950.4|23975|23950.4|23965.4|23935|0
1723480130000|2024-08-12 16:28:50|23970.7|23950.7|23972.9|23952.9|23973.2|23953.2|23970.7|23950.7|0
1723480140000|2024-08-12 16:29:00|23970.7|23950.7|23977.9|23957.9|23977.9|23957.9|23970.7|23950.7|1
1723480150000|2024-08-12 16:29:10|23978.2|23958.2|23975.7|23955.7|23978.2|23958.2|23975.7|23955.7|4
1723480160000|2024-08-12 16:29:20|23975.4|23955.4|23975.4|23955.4|23975.4|23955.4|23975.4|23955.4|0
1723480170000|2024-08-12 16:29:30|23975.7|23955.7|23976.1|23956.1|23976.4|23956.4|23975.7|23955.7|2
1723480180000|2024-08-12 16:29:40|23975.7|23955.7|23975.7|23955.7|23976.1|23956.1|23975.7|23955.7|2
1723480190000|2024-08-12 16:29:50|23972.9|23952.9|23971.7|23951.7|23972.9|23952.9|23970.7|23950.7|28
1723480200000|2024-08-12 16:30:00|23971.4|23951.4|23973.6|23933.6|23973.6|23951.7|23963.9|23933.6|21
1723480210000|2024-08-12 16:30:10|23963.2|23943.2|23960.7|23940.7|23963.2|23943.2|23960.7|23940.7|0
1723480220000|2024-08-12 16:30:20|23958.6|23938.6|23953.6|23933.6|23958.6|23938.6|23953.6|23933.6|1
1723480230000|2024-08-12 16:30:30|23951.1|23931.1|23950.7|23930.7|23951.1|23931.1|23950.7|23930.7|2
1723480240000|2024-08-12 16:30:40|23956.4|23936.4|23956.4|23936.4|23956.4|23936.4|23956.4|23936.4|27
1723480250000|2024-08-12 16:30:50|23960.7|23940.7|23960.7|23940.7|23960.7|23940.7|23960.7|23940.7|0
1723480260000|2024-08-12 16:31:00|23961.1|23941.1|23956.1|23936.1|23961.1|23941.1|23956.1|23936.1|5
1723480290000|2024-08-12 16:31:30|23955.7|23935.7|23955.7|23935.7|23955.7|23935.7|23955.7|23935.7|2
1723480300000|2024-08-12 16:31:40|23955.4|23935.4|23955.4|23935.4|23955.4|23935.4|23955.4|23935.4|0
1723480340000|2024-08-12 16:32:20|23945|23925|23937.1|23917.1|23945|23925|23937.1|23917.1|24
1723480350000|2024-08-12 16:32:30|23936.7|23916.7|23937.1|23917.1|23937.1|23917.1|23936.7|23916.7|0
1723480360000|2024-08-12 16:32:40|23936.7|23916.7|23937.1|23917.1|23937.1|23917.1|23936.7|23916.7|1
1723480370000|2024-08-12 16:32:50|23936.7|23916.7|23936.7|23916.7|23936.7|23916.7|23936.7|23916.7|0
1723480380000|2024-08-12 16:33:00|23937.1|23917.1|23939.2|23919.2|23939.2|23919.2|23937.1|23917.1|2
1723480400000|2024-08-12 16:33:20|23936.4|23916.4|23936.1|23916.1|23936.4|23916.4|23936.1|23916.1|2
1723480410000|2024-08-12 16:33:30|23943.6|23903.6|23936.4|23916.4|23943.6|23916.4|23933.9|23903.6|6
1723480430000|2024-08-12 16:33:50|23938.9|23918.9|23938.9|23918.9|23938.9|23918.9|23938.9|23918.9|0
1723480440000|2024-08-12 16:34:00|23939.2|23919.2|23938.6|23918.6|23939.2|23919.2|23938.2|23918.2|5
1723480450000|2024-08-12 16:34:10|23938.2|23918.2|23938.2|23918.2|23938.9|23918.9|23938.2|23918.2|3
1723480460000|2024-08-12 16:34:20|23938.6|23918.6|23938.6|23918.6|23938.6|23918.6|23938.6|23918.6|0
1723480480000|2024-08-12 16:34:40|23938.2|23918.2|23941|23921|23941|23921|23938.2|23918.2|1
1723480490000|2024-08-12 16:34:50|23938.9|23918.9|23928.9|23908.9|23938.9|23918.9|23928.9|23908.9|5
1723480500000|2024-08-12 16:35:00|23936.4|23896.4|23936.4|23896.4|23936.4|23896.4|23934.2|23894.2|0
1723480510000|2024-08-12 16:35:10|23921.4|23901.4|23921.4|23901.4|23921.4|23901.4|23921.4|23901.4|0
1723480520000|2024-08-12 16:35:20|23923.5|23903.5|23923.5|23903.5|23923.5|23903.5|23923.5|23903.5|1
1723480560000|2024-08-12 16:36:00|23923.9|23903.9|23923.9|23903.9|23923.9|23903.9|23923.9|23903.9|5
1723480570000|2024-08-12 16:36:10|23926|23906|23926|23906|23926|23906|23926|23906|0
1723480580000|2024-08-12 16:36:20|23928.5|23908.5|23931.4|23911.4|23931.7|23911.7|23928.5|23908.5|4
1723480610000|2024-08-12 16:36:50|||||||||1
1723480620000|2024-08-12 16:37:00|23928.9|23908.9|23918.2|23898.2|23928.9|23908.9|23918.2|23898.2|23
1723480630000|2024-08-12 16:37:10|23918.5|23898.5|23922.9|23902.9|23922.9|23902.9|23918.5|23898.5|2
1723480650000|2024-08-12 16:37:30|23915|23895|23915|23895|23915|23895|23915|23895|7
1723480660000|2024-08-12 16:37:40|23914.7|23894.7|23912.5|23892.5|23914.7|23894.7|23912.5|23892.5|2
1723480670000|2024-08-12 16:37:50|23907.9|23887.9|23899.3|23879.3|23917.2|23887.9|23899.3|23877.2|23
1723480690000|2024-08-12 16:38:10|||||||||1
1723480710000|2024-08-12 16:38:30|23896.5|23876.5|23894|23874|23896.5|23876.5|23894|23874|6
1723480720000|2024-08-12 16:38:40|||||||||1
1723480730000|2024-08-12 16:38:50|23894.3|23874.3|23896.5|23876.5|23896.5|23876.5|23894.3|23874.3|0
1723480740000|2024-08-12 16:39:00|23894.3|23874.3|23880.8|23860.8|23896.8|23876.8|23880.8|23860.8|28
1723480750000|2024-08-12 16:39:10|23883|23863|23883.3|23863.3|23883.3|23863.3|23880.8|23860.8|0
1723480760000|2024-08-12 16:39:20|23883|23863|23883|23863|23883.3|23863.3|23883|23863|0
1723480780000|2024-08-12 16:39:40|||||||||2
1723480790000|2024-08-12 16:39:50|23883.3|23863.3|23885.5|23865.5|23885.5|23865.5|23883.3|23863.3|0
1723480800000|2024-08-12 16:40:00|23886.2|23866.2|23888.3|23868.3|23888.3|23868.3|23886.2|23866.2|4
1723480810000|2024-08-12 16:40:10|23888.7|23868.7|23891.8|23871.8|23891.8|23871.8|23888.7|23868.7|4
1723480820000|2024-08-12 16:40:20|23896.2|23876.2|23896.2|23876.2|23896.2|23876.2|23896.2|23876.2|9
1723480840000|2024-08-12 16:40:40|23893.3|23873.3|23892.6|23872.6|23893.3|23873.3|23892.6|23872.6|0
1723480850000|2024-08-12 16:40:50|23892.3|23872.3|23874.1|23854.1|23892.3|23872.3|23874.1|23854.1|51
1723480860000|2024-08-12 16:41:00|23873.8|23853.8|23873.8|23853.8|23874.1|23854.1|23873.8|23853.8|0
1723480870000|2024-08-12 16:41:10|23864.8|23844.8|23863|23843|23864.8|23844.8|23862.6|23842.6|4
1723480880000|2024-08-12 16:41:20|23862.3|23842.3|23862|23842|23864.5|23844.5|23862|23842|23
1723480890000|2024-08-12 16:41:30|||||||||1
1723480900000|2024-08-12 16:41:40|23861.6|23841.6|23861.6|23841.6|23861.6|23841.6|23861.6|23841.6|3
1723480910000|2024-08-12 16:41:50|23859.5|23839.5|23862|23842|23862|23842|23859.5|23839.5|4
1723480920000|2024-08-12 16:42:00|23862.3|23842.3|23869.5|23849.5|23869.5|23849.5|23862.3|23842.3|0
1723480930000|2024-08-12 16:42:10|23870.1|23850.1|23874.5|23854.5|23874.5|23854.5|23870.1|23850.1|5
1723480950000|2024-08-12 16:42:30|23871.6|23851.6|23871.6|23851.6|23871.6|23851.6|23871.6|23851.6|10
1723480960000|2024-08-12 16:42:40|23871.3|23851.3|23871.3|23851.3|23871.3|23851.3|23871.3|23851.3|0
1723480980000|2024-08-12 16:43:00|23871.6|23851.6|23886.6|23846.6|23886.6|23851.6|23871.6|23846.6|6
1723480990000|2024-08-12 16:43:10|23877.3|23857.3|23877.6|23857.6|23877.6|23857.6|23877.3|23857.3|1
1723481010000|2024-08-12 16:43:30|23882|23862|23882.3|23862.3|23882.3|23862.3|23882|23862|1
1723481020000|2024-08-12 16:43:40|23887.3|23867.3|23887.3|23867.3|23887.3|23867.3|23887.3|23867.3|0
1723481030000|2024-08-12 16:43:50|23889.8|23869.8|23889.8|23869.8|23890.1|23870.1|23889.8|23869.8|1
1723481040000|2024-08-12 16:44:00|23890.1|23870.1|23890.1|23870.1|23890.1|23870.1|23889.8|23869.8|0
1723481050000|2024-08-12 16:44:10|23892.3|23872.3|23892.3|23872.3|23892.3|23872.3|23892.3|23872.3|0
1723481070000|2024-08-12 16:44:30|23894.5|23874.5|23894.1|23874.1|23894.5|23874.5|23894.1|23874.1|0
1723481080000|2024-08-12 16:44:40|23896.3|23876.3|23892|23872|23896.3|23876.3|23892|23872|0
1723481090000|2024-08-12 16:44:50|23892.3|23872.3|23892.3|23872.3|23892.3|23872.3|23892.3|23872.3|0
1723481110000|2024-08-12 16:45:10|23892|23872|23892|23872|23892|23872|23892|23872|1
1723481120000|2024-08-12 16:45:20|23891.6|23871.6|23892|23872|23892|23872|23891.6|23871.6|1
1723481130000|2024-08-12 16:45:30|23891.6|23871.6|23892.3|23872.3|23892.3|23872.3|23889.5|23869.5|1
1723481160000|2024-08-12 16:46:00|23892.6|23872.6|23897|23877|23897|23877|23892.6|23872.6|3
1723481170000|2024-08-12 16:46:10|||||||||1
1723481180000|2024-08-12 16:46:20|||||||||1
1723481190000|2024-08-12 16:46:30|23899.1|23879.1|23899.1|23879.1|23899.1|23879.1|23899.1|23879.1|4
1723481200000|2024-08-12 16:46:40|23897|23877|23897|23877|23897|23877|23897|23877|0
1723481210000|2024-08-12 16:46:50|||||||||2
1723481220000|2024-08-12 16:47:00|||||||||2
1723481230000|2024-08-12 16:47:10|23899.8|23879.8|23900.8|23880.8|23900.8|23880.8|23899.8|23879.8|6
1723481240000|2024-08-12 16:47:20|23900.5|23880.5|23900.5|23880.5|23900.5|23880.5|23900.1|23880.1|2
1723481280000|2024-08-12 16:48:00|||||||||11
1723481290000|2024-08-12 16:48:10|||||||||1
1723481320000|2024-08-12 16:48:40|23894|23874|23896.5|23876.5|23896.5|23876.5|23894|23874|8
1723481330000|2024-08-12 16:48:50|23906.5|23886.5|23906.5|23886.5|23906.5|23886.5|23906.5|23886.5|1
1723481340000|2024-08-12 16:49:00|23913|23893|23919.7|23899.7|23919.7|23899.7|23913|23893|10
1723481350000|2024-08-12 16:49:10|23920|23900|23919.7|23899.7|23920|23900|23919.7|23899.7|1
1723481360000|2024-08-12 16:49:20|23920|23900|23924.7|23904.7|23924.7|23904.7|23920|23900|0
1723481380000|2024-08-12 16:49:40|23920|23900|23920|23900|23920|23900|23920|23900|1
1723481390000|2024-08-12 16:49:50|23922.2|23902.2|23922.5|23902.5|23922.5|23902.5|23922.2|23902.2|0
1723481400000|2024-08-12 16:50:00|23922.8|23902.8|23922.5|23902.5|23927.8|23907.8|23922.5|23902.5|4
1723481410000|2024-08-12 16:50:10|23922.8|23902.8|23925|23905|23925.3|23905.3|23922.8|23902.8|4
1723481430000|2024-08-12 16:50:30|23927.2|23907.2|23921.8|23901.8|23927.2|23907.2|23921.8|23901.8|1
1723481440000|2024-08-12 16:50:40|23924|23904|23924.7|23904.7|23924.7|23904.7|23924|23904|3
1723481450000|2024-08-12 16:50:50|23925|23905|23927.8|23907.8|23927.8|23907.8|23925|23905|0
1723481460000|2024-08-12 16:51:00|23930|23910|23927.5|23907.5|23930|23910|23927.5|23907.5|6
1723481560000|2024-08-12 16:52:40|23929.6|23909.6|23929.6|23909.6|23929.6|23909.6|23929.6|23909.6|0
1723481580000|2024-08-12 16:53:00|23927.1|23907.1|23912.1|23892.1|23927.1|23907.1|23912.1|23892.1|6
1723481600000|2024-08-12 16:53:20|23909.6|23889.6|23909.3|23889.3|23909.6|23889.6|23909.3|23889.3|1
1723481610000|2024-08-12 16:53:30|23929.3|23900|23920|23900|23929.3|23900|23920|23900|9
1723481630000|2024-08-12 16:53:50|23927.1|23907.1|23927.5|23907.5|23927.5|23907.5|23927.1|23907.1|6
1723481640000|2024-08-12 16:54:00|23927.8|23907.8|23927.5|23907.5|23927.8|23907.8|23927.5|23907.5|3
1723481650000|2024-08-12 16:54:10|23929.6|23909.6|23930|23910|23930|23910|23929.6|23909.6|1
1723481660000|2024-08-12 16:54:20|23925.3|23905.3|23925.3|23905.3|23925.3|23905.3|23925.3|23905.3|1
1723481670000|2024-08-12 16:54:30|23927.8|23907.8|23930.3|23910.3|23930.3|23910.3|23927.8|23907.8|0
1723481680000|2024-08-12 16:54:40|23930|23910|23930|23910|23930.3|23910.3|23930|23910|0
1723481690000|2024-08-12 16:54:50|||||||||2
1723481700000|2024-08-12 16:55:00|23925.3|23905.3|23927.8|23907.8|23930.3|23910.3|23925|23905|5
1723481710000|2024-08-12 16:55:10|23930.3|23910.3|23930.3|23910.3|23930.3|23910.3|23930.3|23910.3|1
1723481730000|2024-08-12 16:55:30|23930.7|23910.7|23933.5|23913.5|23933.5|23913.5|23930.7|23910.7|4
1723481740000|2024-08-12 16:55:40|23944.2|23904.2|23961.7|23921.7|23961.7|23924.2|23937|23904.2|3
1723481750000|2024-08-12 16:55:50|23952.3|23932.3|23961.3|23941.3|23961.3|23941.3|23952.3|23932.3|2
1723481760000|2024-08-12 16:56:00|23963.5|23943.5|23956.3|23936.3|23963.8|23943.8|23956.3|23936.3|6
1723481770000|2024-08-12 16:56:10|23956|23936|23956.3|23936.3|23956.3|23936.3|23956|23936|1
1723481780000|2024-08-12 16:56:20|23956|23916|23956|23916|23956|23916|23956|23916|2
1723481790000|2024-08-12 16:56:30|23941.7|23921.7|23943.8|23923.8|23943.8|23923.8|23941.7|23921.7|3
1723481810000|2024-08-12 16:56:50|23944.2|23924.2|23944.2|23924.2|23944.2|23924.2|23944.2|23924.2|0
1723481820000|2024-08-12 16:57:00|23944.5|23924.5|23951|23931|23959.2|23931|23944.5|23919.2|6
1723481830000|2024-08-12 16:57:10|23948.8|23928.8|23948.8|23928.8|23948.8|23928.8|23948.8|23928.8|0
1723481870000|2024-08-12 16:57:50|23949.2|23929.2|23944.5|23924.5|23949.2|23929.2|23944.5|23924.5|3
1723481880000|2024-08-12 16:58:00|23949.2|23929.2|23950.5|23930.5|23950.5|23930.5|23949.2|23929.2|11
1723481890000|2024-08-12 16:58:10|23953|23933|23952.7|23932.7|23953|23933|23952.7|23932.7|0
1723481920000|2024-08-12 16:58:40|23957.7|23937.7|23957.7|23937.7|23957.7|23937.7|23957.3|23937.3|8
1723481940000|2024-08-12 16:59:00|23954.8|23934.8|23957.3|23937.3|23957.3|23937.3|23954.8|23934.8|2
1723481950000|2024-08-12 16:59:10|23957|23937|23954.8|23934.8|23957|23937|23952.3|23932.3|5
1723481960000|2024-08-12 16:59:20|23952.3|23932.3|23952.3|23932.3|23952.3|23932.3|23952.3|23932.3|1
1723481970000|2024-08-12 16:59:30|23952|23932|23951.7|23931.7|23952|23932|23951.7|23931.7|0
1723481980000|2024-08-12 16:59:40|23947.3|23927.3|23939.8|23919.8|23949.8|23927.3|23938|23909.8|2
1723481990000|2024-08-12 16:59:50|23937.7|23917.7|23931.3|23911.3|23938|23918|23929.5|23909.5|18
1723482000000|2024-08-12 17:00:00|23929.2|23909.2|23943.5|23923.5|23943.5|23923.5|23929.2|23909.2|6
1723482010000|2024-08-12 17:00:10|23943.8|23923.8|23950.6|23930.6|23950.6|23930.6|23943.8|23923.8|0
1723482020000|2024-08-12 17:00:20|23951.3|23931.3|23957.7|23937.7|23957.7|23937.7|23951.3|23931.3|10
1723482030000|2024-08-12 17:00:30|23958|23938|23962.3|23942.3|23962.7|23942.7|23958|23938|0
1723482040000|2024-08-12 17:00:40|23960.2|23940.2|23959.8|23939.8|23960.5|23940.5|23957.7|23937.7|4
1723482050000|2024-08-12 17:00:50|23962|23942|23962|23942|23962|23942|23962|23942|0
1723482060000|2024-08-12 17:01:00|23962.3|23942.3|23962.3|23942.3|23962.3|23942.3|23962.3|23942.3|0
1723482090000|2024-08-12 17:01:30|||||||||1
1723482100000|2024-08-12 17:01:40|23962.7|23942.7|23962.7|23942.7|23962.7|23942.7|23962.3|23942.3|0
1723482120000|2024-08-12 17:02:00|23962|23942|23963|23943|23963|23943|23962|23942|8
1723482140000|2024-08-12 17:02:20|23962.7|23942.7|23965.2|23945.2|23965.2|23945.2|23962.7|23942.7|2
1723482150000|2024-08-12 17:02:30|23963|23943|23966.9|23946.9|23966.9|23946.9|23963|23943|12
1723482160000|2024-08-12 17:02:40|23968.7|23948.7|23968.7|23948.7|23968.7|23948.7|23968.7|23948.7|0
1723482170000|2024-08-12 17:02:50|23971.5|23951.5|23973.7|23953.7|23973.7|23953.7|23971.5|23951.5|14
1723482180000|2024-08-12 17:03:00|23974|23954|23976.8|23956.8|23976.8|23956.8|23974|23954|3
1723482200000|2024-08-12 17:03:20|23977.2|23957.2|23977.5|23957.5|23977.5|23957.5|23977.2|23957.2|14
1723482220000|2024-08-12 17:03:40|23979.7|23959.7|23977.9|23957.9|23979.7|23959.7|23977.5|23957.5|4
1723482230000|2024-08-12 17:03:50|23980|23960|23980|23960|23980|23960|23980|23960|0
1723482240000|2024-08-12 17:04:00|23979.7|23959.7|23975.4|23955.4|23979.7|23959.7|23975.4|23955.4|0
1723482270000|2024-08-12 17:04:30|23975|23955|23966.8|23946.8|23975|23955|23966.8|23946.8|22
1723482280000|2024-08-12 17:04:40|23966.5|23946.5|23966.5|23946.5|23966.5|23946.5|23966.5|23946.5|0
1723482300000|2024-08-12 17:05:00|23961.5|23941.5|23961.5|23941.5|23961.5|23941.5|23961.5|23941.5|8
1723482310000|2024-08-12 17:05:10|23958.3|23938.3|23956.2|23936.2|23958.3|23938.3|23954|23934|2
1723482330000|2024-08-12 17:05:30|23957.2|23937.2|23957.2|23937.2|23957.2|23937.2|23957.2|23937.2|0
1723482350000|2024-08-12 17:05:50|23959.3|23939.3|23959.3|23939.3|23959.3|23939.3|23959.3|23939.3|0
1723482360000|2024-08-12 17:06:00|23961.8|23941.8|23962.2|23942.2|23962.2|23942.2|23961.8|23941.8|2
1723482370000|2024-08-12 17:06:10|23962.5|23942.5|23962.5|23942.5|23962.5|23942.5|23962.5|23942.5|1
1723482380000|2024-08-12 17:06:20|23962.9|23942.9|23962.9|23942.9|23962.9|23942.9|23962.9|23942.9|1
1723482410000|2024-08-12 17:06:50|23962.5|23942.5|23960.4|23940.4|23962.5|23942.5|23960.4|23940.4|0
1723482420000|2024-08-12 17:07:00|23965.4|23945.4|23960|23940|23965.4|23945.4|23960|23940|1
1723482430000|2024-08-12 17:07:10|||||||||1
1723482440000|2024-08-12 17:07:20|||||||||2
1723482450000|2024-08-12 17:07:30|23960.3|23940.3|23962.5|23942.5|23962.5|23942.5|23960.3|23940.3|0
1723482460000|2024-08-12 17:07:40|23960|23940|23957.8|23937.8|23960|23940|23957.8|23937.8|7
1723482470000|2024-08-12 17:07:50|23957.5|23937.5|23957.8|23937.8|23957.8|23937.8|23957.5|23937.5|0
1723482480000|2024-08-12 17:08:00|23957.2|23937.2|23954.3|23934.3|23957.2|23937.2|23954.3|23934.3|4
1723482490000|2024-08-12 17:08:10|23952.2|23932.2|23949.7|23929.7|23952.2|23932.2|23949.7|23929.7|0
1723482500000|2024-08-12 17:08:20|23952.5|23932.5|23950|23930|23952.8|23932.8|23950|23930|0
1723482510000|2024-08-12 17:08:30|23947.5|23927.5|23947.5|23927.5|23947.5|23927.5|23947.5|23927.5|5
1723482530000|2024-08-12 17:08:50|23950.3|23930.3|23950.7|23930.7|23950.7|23930.7|23950.3|23930.3|20
1723482540000|2024-08-12 17:09:00|23952.8|23932.8|23952.8|23932.8|23952.8|23932.8|23952.8|23932.8|1
1723482550000|2024-08-12 17:09:10|23953.2|23933.2|23953.2|23933.2|23953.2|23933.2|23953.2|23933.2|0
1723482570000|2024-08-12 17:09:30|23955.3|23935.3|23955.7|23935.7|23955.7|23935.7|23955.3|23935.3|0
1723482580000|2024-08-12 17:09:40|23958.2|23938.2|23960.7|23940.7|23960.7|23940.7|23958.2|23938.2|0
1723482590000|2024-08-12 17:09:50|23971|23931|23960.7|23940.7|23971|23940.7|23960.7|23931|0
1723482600000|2024-08-12 17:10:00|23960.3|23940.3|23957.8|23937.8|23960.3|23940.3|23957.8|23937.8|3
1723482610000|2024-08-12 17:10:10|||||||||3
1723482620000|2024-08-12 17:10:20|23960.3|23940.3|23956|23936|23960.3|23940.3|23956|23936|3
1723482630000|2024-08-12 17:10:30|23958.2|23938.2|23958.5|23938.5|23958.5|23938.5|23958.2|23938.2|0
1723482640000|2024-08-12 17:10:40|23956|23936|23956|23936|23956|23936|23956|23936|0
1723482660000|2024-08-12 17:11:00|23958.2|23938.2|23958.5|23938.5|23958.5|23938.5|23958.2|23938.2|3
1723482670000|2024-08-12 17:11:10|23961|23941|23962|23942|23962|23942|23961|23941|6
1723482680000|2024-08-12 17:11:20|23966.4|23946.4|23966.4|23946.4|23966.4|23946.4|23966.4|23946.4|1
1723482690000|2024-08-12 17:11:30|23964.2|23944.2|23962|23942|23964.2|23944.2|23961.7|23941.7|7
1723482720000|2024-08-12 17:12:00|23959.9|23939.9|23962.4|23942.4|23962.4|23942.4|23959.9|23939.9|0
1723482750000|2024-08-12 17:12:30|23962.7|23942.7|23968|23948|23968|23948|23962.7|23942.7|18
1723482760000|2024-08-12 17:12:40|23969|23949|23971.5|23951.5|23971.5|23951.5|23969|23949|4
1723482770000|2024-08-12 17:12:50|||||||||2
1723482780000|2024-08-12 17:13:00|||||||||6
1723482790000|2024-08-12 17:13:10|23974|23954|23953.2|23933.2|23974|23954|23953.2|23933.2|19
1723482810000|2024-08-12 17:13:30|23953.5|23933.5|23953.2|23933.2|23955.7|23935.7|23953.2|23933.2|0
1723482820000|2024-08-12 17:13:40|23953.5|23933.5|23955.7|23935.7|23955.7|23935.7|23953.5|23933.5|0
1723482830000|2024-08-12 17:13:50|23957.8|23937.8|23956|23936|23957.8|23937.8|23956|23936|2
1723482840000|2024-08-12 17:14:00|23958.8|23938.8|23961.7|23941.7|23961.7|23941.7|23958.8|23938.8|3
1723482850000|2024-08-12 17:14:10|23961.3|23941.3|23963.5|23943.5|23963.5|23943.5|23961.3|23941.3|0
1723482860000|2024-08-12 17:14:20|23963.2|23943.2|23963.2|23943.2|23963.2|23943.2|23963.2|23943.2|0
1723482880000|2024-08-12 17:14:40|23963.5|23943.5|23963.5|23943.5|23963.5|23943.5|23963.5|23943.5|0
1723482890000|2024-08-12 17:14:50|23963.2|23943.2|23963.2|23943.2|23963.2|23943.2|23963.2|23943.2|4
1723482920000|2024-08-12 17:15:20|23965.3|23945.3|23965.7|23945.7|23965.7|23945.7|23965.3|23945.3|4
1723482930000|2024-08-12 17:15:30|23965.3|23945.3|23965.3|23945.3|23965.3|23945.3|23965.3|23945.3|0
1723482950000|2024-08-12 17:15:50|23965.7|23945.7|23965.7|23945.7|23965.7|23945.7|23965.7|23945.7|0
1723482960000|2024-08-12 17:16:00|23965.3|23945.3|23949.2|23929.2|23965.3|23945.3|23949.2|23929.2|7
1723482970000|2024-08-12 17:16:10|23946.7|23926.7|23949.2|23929.2|23949.2|23929.2|23946.7|23926.7|3
1723482980000|2024-08-12 17:16:20|23947|23927|23934|23914|23947.3|23927.3|23934|23914|11
1723482990000|2024-08-12 17:16:30|23933.3|23913.3|23931.8|23911.8|23934.3|23914.3|23931.8|23911.8|11
1723483000000|2024-08-12 17:16:40|23934|23914|23932.6|23912.6|23938.3|23914|23928.3|23898.3|7
1723483010000|2024-08-12 17:16:50|23933|23913|23933.6|23913.6|23933.6|23913.6|23931.5|23911.5|0
1723483020000|2024-08-12 17:17:00|23933.3|23913.3|23942.5|23922.5|23951.8|23922.5|23933.3|23909.6|14
1723483030000|2024-08-12 17:17:10|23947.5|23927.5|23942.1|23922.1|23947.5|23927.5|23942.1|23922.1|4
1723483040000|2024-08-12 17:17:20|23944.3|23924.3|23944.3|23924.3|23944.3|23924.3|23944.3|23924.3|0
1723483050000|2024-08-12 17:17:30|23941.5|23921.5|23944|23924|23944|23924|23941.5|23921.5|0
1723483060000|2024-08-12 17:17:40|23941.8|23921.8|23941.8|23921.8|23941.8|23921.8|23941.8|23921.8|2
1723483070000|2024-08-12 17:17:50|23944|23924|23939.6|23919.6|23944|23924|23939.6|23919.6|5
1723483080000|2024-08-12 17:18:00|23941.8|23921.8|23944|23924|23944|23924|23941.8|23921.8|0
1723483100000|2024-08-12 17:18:20|23941.8|23921.8|23939.6|23919.6|23941.8|23921.8|23939.6|23919.6|3
1723483110000|2024-08-12 17:18:30|23941.8|23921.8|23939.6|23919.6|23941.8|23921.8|23939.6|23919.6|0
1723483120000|2024-08-12 17:18:40|23941.5|23921.5|23944.3|23924.3|23944.3|23924.3|23941.5|23921.5|0
1723483140000|2024-08-12 17:19:00|23946.5|23926.5|23951.5|23931.5|23956.8|23931.5|23946.5|23916.8|2
1723483150000|2024-08-12 17:19:10|23954|23934|23954.6|23934.6|23954.6|23934.6|23954|23934|12
1723483160000|2024-08-12 17:19:20|23955|23935|23955|23935|23955|23935|23955|23935|2
1723483170000|2024-08-12 17:19:30|23954.6|23934.6|23957.1|23937.1|23957.1|23937.1|23954.6|23934.6|3
1723483180000|2024-08-12 17:19:40|23960.3|23940.3|23960.3|23940.3|23960.3|23940.3|23960.3|23940.3|7
1723483190000|2024-08-12 17:19:50|23958.1|23938.1|23961.3|23941.3|23961.3|23941.3|23958.1|23938.1|5
1723483200000|2024-08-12 17:20:00|23963.5|23943.5|23949.6|23929.6|23963.5|23943.5|23946.8|23926.8|30
1723483210000|2024-08-12 17:20:10|23950|23930|23947.5|23927.5|23950|23930|23947.5|23927.5|0
1723483220000|2024-08-12 17:20:20|23950.3|23930.3|23953.5|23933.5|23953.5|23933.5|23950.3|23930.3|1
1723483230000|2024-08-12 17:20:30|23955.6|23935.6|23955|23935|23965|23936|23955|23924.6|20
1723483240000|2024-08-12 17:20:40|||||||||5
1723483250000|2024-08-12 17:20:50|23955.6|23935.6|23956|23936|23956|23936|23955.6|23935.6|0
1723483260000|2024-08-12 17:21:00|23958.1|23938.1|23960.6|23940.6|23960.6|23940.6|23956.3|23936.3|3
1723483270000|2024-08-12 17:21:10|23958.5|23938.5|23961|23941|23961|23941|23958.5|23938.5|2
1723483280000|2024-08-12 17:21:20|23961.3|23941.3|23956|23936|23961.3|23941.3|23956|23936|20
1723483300000|2024-08-12 17:21:40|23951|23931|23963.8|23943.8|23963.8|23943.8|23951|23931|18
1723483310000|2024-08-12 17:21:50|23966|23946|23960.3|23940.3|23966|23946|23957.8|23937.8|6
1723483320000|2024-08-12 17:22:00|23962.5|23942.5|23962.5|23942.5|23962.5|23942.5|23962.5|23942.5|0
1723483330000|2024-08-12 17:22:10|23962.8|23942.8|23962.8|23942.8|23962.8|23942.8|23962.8|23942.8|0
1723483340000|2024-08-12 17:22:20|23963.1|23943.1|23963.5|23943.5|23963.5|23943.5|23963.1|23943.1|2
1723483350000|2024-08-12 17:22:30|23963.8|23943.8|23963.8|23943.8|23963.8|23943.8|23963.8|23943.8|0
1723483360000|2024-08-12 17:22:40|23961.7|23941.7|23967|23947|23967|23947|23961.7|23941.7|1
1723483370000|2024-08-12 17:22:50|23966.7|23946.7|23957.5|23937.5|23966.7|23946.7|23957.5|23937.5|3
1723483380000|2024-08-12 17:23:00|23957.8|23937.8|23958.8|23938.8|23961.7|23941.7|23957.8|23937.8|5
1723483390000|2024-08-12 17:23:10|23956.3|23936.3|23956|23936|23956.3|23936.3|23956|23936|0
1723483400000|2024-08-12 17:23:20|23955.6|23935.6|23955.6|23935.6|23955.6|23935.6|23955.6|23935.6|0
1723483410000|2024-08-12 17:23:30|23956|23936|23961.3|23941.3|23961.3|23941.3|23955.3|23935.3|0
1723483420000|2024-08-12 17:23:40|23961|23941|23961|23941|23961.3|23941.3|23961|23941|0
1723483430000|2024-08-12 17:23:50|23965.3|23945.3|23965.6|23945.6|23965.6|23945.6|23965.3|23945.3|2
1723483440000|2024-08-12 17:24:00|23966|23946|23966|23946|23966|23946|23966|23946|3
1723483450000|2024-08-12 17:24:10|23963.5|23943.5|23962.5|23942.5|23965|23945|23962.5|23942.5|7
1723483460000|2024-08-12 17:24:20|23964.6|23944.6|23964.6|23944.6|23964.6|23944.6|23964.6|23944.6|0
1723483480000|2024-08-12 17:24:40|23965|23945|23964.6|23944.6|23965|23945|23964.6|23944.6|0
1723483490000|2024-08-12 17:24:50|23962.5|23942.5|23963.9|23943.9|23963.9|23943.9|23962.1|23942.1|0
1723483500000|2024-08-12 17:25:00|23961.8|23941.8|23965|23945|23965|23945|23959.6|23939.6|6
1723483510000|2024-08-12 17:25:10|23965.3|23945.3|23972.8|23952.8|23972.8|23952.8|23965.3|23945.3|0
1723483520000|2024-08-12 17:25:20|23973.1|23953.1|23975.6|23955.6|23975.6|23955.6|23973.1|23953.1|2
1723483530000|2024-08-12 17:25:30|23975|23955|23975|23955|23975|23955|23975|23955|1
1723483540000|2024-08-12 17:25:40|23975.3|23955.3|23977.5|23957.5|23977.5|23957.5|23975.3|23955.3|0
1723483550000|2024-08-12 17:25:50|23975|23955|23977.5|23957.5|23977.5|23957.5|23974.6|23954.6|0
1723483560000|2024-08-12 17:26:00|23980.3|23960.3|23982.8|23962.8|23983.8|23963.8|23980.3|23960.3|16
1723483570000|2024-08-12 17:26:10|23980.3|23960.3|23979.6|23959.6|23980.3|23960.3|23979.6|23959.6|1
1723483580000|2024-08-12 17:26:20|23980|23960|23977.1|23957.1|23980|23960|23977.1|23957.1|0
1723483590000|2024-08-12 17:26:30|23977.5|23957.5|23965|23945|23977.5|23957.5|23964.3|23935.3|5
1723483600000|2024-08-12 17:26:40|23964.6|23944.6|23970.6|23950.6|23970.6|23950.6|23964.6|23944.6|2
1723483610000|2024-08-12 17:26:50|23971.3|23951.3|23972.8|23952.8|23982.5|23953.8|23971.3|23942.5|7
1723483620000|2024-08-12 17:27:00|23982.5|23942.5|23969.6|23949.6|23982.5|23949.6|23964.6|23942.5|4
1723483630000|2024-08-12 17:27:10|23969.9|23949.9|23970.6|23950.6|23970.6|23950.6|23969.9|23949.9|0
1723483640000|2024-08-12 17:27:20|23972.8|23952.8|23974.9|23954.9|23974.9|23954.9|23972.8|23952.8|1
1723483650000|2024-08-12 17:27:30|23977.4|23957.4|23977.4|23957.4|23977.4|23957.4|23977.4|23957.4|6
1723483660000|2024-08-12 17:27:40|23979.6|23959.6|23977.4|23957.4|23979.6|23959.6|23977.4|23957.4|9
1723483670000|2024-08-12 17:27:50|23977.1|23957.1|23974.6|23954.6|23977.4|23957.4|23974.6|23954.6|16
1723483680000|2024-08-12 17:28:00|23972.4|23952.4|23960.3|23940.3|23972.8|23952.8|23959.9|23939.9|39
1723483690000|2024-08-12 17:28:10|23957.8|23937.8|23956|23936|23957.8|23937.8|23955.6|23935.6|3
1723483700000|2024-08-12 17:28:20|23960.3|23940.3|23960.3|23940.3|23960.3|23940.3|23958.1|23938.1|10
1723483710000|2024-08-12 17:28:30|23958.9|23938.9|23955.3|23935.3|23959.6|23939.6|23954.3|23934.3|14
1723483720000|2024-08-12 17:28:40|23957.4|23937.4|23954.9|23934.9|23957.4|23937.4|23954.6|23934.6|14
1723483730000|2024-08-12 17:28:50|23953.1|23933.1|23957.4|23937.4|23957.4|23937.4|23953.1|23933.1|7
1723483740000|2024-08-12 17:29:00|23959.6|23939.6|23972.8|23952.8|23972.8|23952.8|23959.6|23939.6|17
1723483750000|2024-08-12 17:29:10|23973.5|23953.5|23971.3|23951.3|23977.8|23957.8|23971.3|23951.3|25
1723483760000|2024-08-12 17:29:20|23973.5|23953.5|23977.3|23957.3|23977.3|23957.3|23971.3|23951.3|45
1723483770000|2024-08-12 17:29:30|23977.6|23957.6|23978|23958|23978|23958|23977.6|23957.6|46
1723483780000|2024-08-12 17:29:40|23980.1|23960.1|23980.5|23960.5|23980.5|23960.5|23980.1|23960.1|17
1723483790000|2024-08-12 17:29:50|23978.3|23958.3|23967.6|23947.6|23980.5|23960.5|23967.6|23947.6|27
1723536900000|2024-08-13 08:15:00|23959|23939|23959|23939|23959|23939|23959|23939|0
1723536910000|2024-08-13 08:15:10|23360.3|23300.3|23372.8|23332.8|23372.8|23342.5|23353.1|23300.3|139
1723536920000|2024-08-13 08:15:20|23371.2|23331.2|23423.4|23383.4|23430.6|23383.4|23371.2|23328.4|26
1723536930000|2024-08-13 08:15:30|23430|23390|23427.8|23387.8|23440.6|23400.9|23416.2|23380.6|40
1723536940000|2024-08-13 08:15:40|23428.1|23388.1|23418.7|23378.7|23432.1|23389.6|23399|23369.3|42
1723536950000|2024-08-13 08:15:50|23418.4|23378.4|23449.3|23409.3|23452.1|23412.1|23401.2|23369.3|13
1723536960000|2024-08-13 08:16:00|23446.8|23406.8|23444.3|23404.3|23447.1|23416.8|23436.8|23404.3|3
1723536970000|2024-08-13 08:16:10|23429.6|23409.6|23452.8|23392.8|23452.8|23409.6|23429.6|23384.3|17
1723536980000|2024-08-13 08:16:20|23442.5|23402.5|23452.1|23412.1|23452.1|23420.9|23436.2|23402.5|48
1723536990000|2024-08-13 08:16:30|23450|23410|23493.1|23453.1|23493.1|23453.1|23449.6|23401.5|36
1723537000000|2024-08-13 08:16:40|23490.9|23450.9|23447.5|23427.5|23490.9|23450.9|23445.3|23412.8|12
1723537010000|2024-08-13 08:16:50|23457.8|23417.8|23460|23400|23460|23417.8|23450.6|23400|6
1723537020000|2024-08-13 08:17:00|23455.6|23395.6|23448.1|23428.1|23455.6|23428.1|23432.5|23395.6|4
1723537030000|2024-08-13 08:17:10|23455.6|23435.6|23450.3|23430.3|23462.8|23435.6|23445.3|23422.1|3
1723537040000|2024-08-13 08:17:20|23452.5|23432.5|23450|23430|23453.1|23433.1|23450|23430|13
1723537050000|2024-08-13 08:17:30|23445.3|23425.3|23448.7|23408.7|23448.7|23425.6|23444.6|23408.7|77
1723537060000|2024-08-13 08:17:40|23435.6|23415.6|23413.1|23393.1|23435.6|23415.6|23413.1|23393.1|30
1723537070000|2024-08-13 08:17:50|23423.1|23383.1|23394.6|23374.6|23423.1|23391.2|23394.6|23374.6|31
1723537080000|2024-08-13 08:18:00|23392.1|23372.1|23361.2|23341.2|23392.1|23372.1|23361.2|23341.2|58
1723537090000|2024-08-13 08:18:10|23363.4|23343.4|23325.3|23305.3|23363.4|23343.4|23323.1|23303.1|98
1723537100000|2024-08-13 08:18:20|23325.6|23305.6|23320.6|23300.6|23335.6|23315.6|23314|23294|56
1723537110000|2024-08-13 08:18:30|23322.8|23302.8|23320.6|23300.6|23322.8|23302.8|23317.8|23297.8|2
1723537120000|2024-08-13 08:18:40|23320.3|23300.3|23310.3|23290.3|23320.3|23300.3|23310.3|23290.3|5
1723537130000|2024-08-13 08:18:50|23308.1|23288.1|23303.7|23283.7|23308.1|23288.1|23303.4|23283.4|6
1723537140000|2024-08-13 08:19:00|23301.5|23281.5|23305.3|23285.3|23305.3|23285.3|23301.2|23281.2|2
1723537150000|2024-08-13 08:19:10|23314.9|23274.9|23350.6|23330.6|23350.6|23330.6|23305.3|23274.9|5
1723537160000|2024-08-13 08:19:20|23355.3|23315.3|23334.6|23294.6|23355.3|23320.6|23330.6|23294.6|21
1723537170000|2024-08-13 08:19:30|23324.3|23304.3|23314.3|23294.3|23324.3|23304.3|23314.3|23294.3|3
1723537180000|2024-08-13 08:19:40|23305|23285|23285.6|23265.6|23305|23285|23280.3|23260.3|14
1723537190000|2024-08-13 08:19:50|23300.3|23260.3|23280.9|23260.9|23300.3|23276.8|23280.9|23260.3|19
1723537200000|2024-08-13 08:20:00|23284.3|23264.3|23294.3|23274.3|23294.3|23274.3|23281.5|23261.5|7
1723537210000|2024-08-13 08:20:10|23304.6|23264.6|23299|23279|23307.4|23282.1|23296.5|23264.6|2
1723537220000|2024-08-13 08:20:20|23299.6|23279.6|23288.4|23248.4|23301.8|23281.8|23278.1|23248.4|39
1723537230000|2024-08-13 08:20:30|23278.1|23258.1|23271.5|23251.5|23278.1|23258.1|23271.5|23251.5|2
1723537240000|2024-08-13 08:20:40|23273.7|23253.7|23273.7|23253.7|23275.9|23255.9|23273.7|23253.7|2
1723537250000|2024-08-13 08:20:50|23271.2|23251.2|23265.9|23245.9|23271.2|23251.2|23265.9|23245.9|25
1723537260000|2024-08-13 08:21:00|23263.7|23243.7|23246.8|23226.8|23263.7|23243.7|23246.8|23226.8|36
1723537270000|2024-08-13 08:21:10|23247.1|23227.1|23252.1|23232.1|23252.1|23232.1|23247.1|23227.1|0
1723537280000|2024-08-13 08:21:20|23250.3|23230.3|23257.5|23237.5|23267.8|23237.5|23250.3|23227.8|1
1723537290000|2024-08-13 08:21:30|23257.1|23237.1|23257.5|23237.5|23267.8|23239.6|23255|23227.8|3
1723537300000|2024-08-13 08:21:40|23256.8|23236.8|23270|23250|23270|23250|23256.8|23236.8|45
1723537310000|2024-08-13 08:21:50|23270.3|23250.3|23272.5|23252.5|23272.5|23252.5|23270.3|23250.3|0
1723537320000|2024-08-13 08:22:00|23272.4|23252.4|23274.6|23254.6|23279.6|23259.6|23269.9|23249.9|4
1723537330000|2024-08-13 08:22:10|23274.9|23254.9|23277.4|23257.4|23277.4|23257.4|23274.9|23254.9|3
1723537340000|2024-08-13 08:22:20|23287.8|23247.8|23277.1|23257.1|23287.8|23261.8|23276.8|23247.8|0
1723537350000|2024-08-13 08:22:30|23279.3|23259.3|23271.5|23251.5|23279.3|23259.3|23271.5|23251.5|0
1723537360000|2024-08-13 08:22:40|23269.3|23249.3|23274.6|23254.6|23274.6|23254.6|23269.3|23249.3|1
1723537370000|2024-08-13 08:22:50|23272.4|23252.4|23280.9|23260.9|23280.9|23260.9|23272.4|23252.4|1
1723537380000|2024-08-13 08:23:00|23281.5|23261.5|23291.5|23271.5|23291.5|23271.5|23281.5|23261.5|2
1723537390000|2024-08-13 08:23:10|23303.1|23283.1|23306.2|23286.2|23307.4|23287.4|23303.1|23283.1|8
1723537400000|2024-08-13 08:23:20|23301.8|23281.8|23299.3|23279.3|23301.8|23281.8|23299.3|23279.3|3
1723537410000|2024-08-13 08:23:30|23297.8|23277.8|23316.5|23296.5|23316.5|23296.5|23295.6|23275.6|24
1723537420000|2024-08-13 08:23:40|23317.1|23297.1|23321.5|23301.5|23321.5|23301.5|23317.1|23297.1|2
1723537430000|2024-08-13 08:23:50|23316.8|23296.8|23309|23289|23316.8|23296.8|23309|23289|0
1723537440000|2024-08-13 08:24:00|23308.7|23288.7|23301.5|23281.5|23308.7|23288.7|23301.5|23281.5|0
1723537450000|2024-08-13 08:24:10|23299.3|23279.3|23299.3|23279.3|23299.3|23279.3|23299.3|23279.3|1
1723537460000|2024-08-13 08:24:20|23309|23269|23296.5|23276.5|23309.3|23280.9|23296.5|23269|0
1723537470000|2024-08-13 08:24:30|23297.1|23277.1|23293.7|23273.7|23311.2|23278.7|23293.7|23271.2|3
1723537480000|2024-08-13 08:24:40|23286.5|23266.5|23286.5|23266.5|23286.5|23266.5|23286.5|23266.5|3
1723537490000|2024-08-13 08:24:50|23285.6|23265.6|23268.7|23248.7|23285.6|23265.6|23268.7|23248.7|9
1723537500000|2024-08-13 08:25:00|23268.4|23248.4|23270.6|23250.6|23270.6|23250.6|23268.1|23248.1|2
1723537510000|2024-08-13 08:25:10|23272.1|23252.1|23290.9|23270.9|23290.9|23270.9|23272.1|23252.1|2
1723537520000|2024-08-13 08:25:20|23293.1|23273.1|23290.9|23270.9|23293.1|23273.1|23290.6|23270.6|0
1723537530000|2024-08-13 08:25:30|23287.8|23267.8|23269.9|23249.9|23287.8|23267.8|23269.9|23245.3|1
1723537540000|2024-08-13 08:25:40|23267.4|23247.4|23252.8|23232.8|23267.4|23247.4|23252.8|23232.8|0
1723537550000|2024-08-13 08:25:50|23255.3|23235.3|23252.8|23232.8|23255.3|23235.3|23252.8|23232.8|1
1723537560000|2024-08-13 08:26:00|23245.3|23225.3|23245.3|23225.3|23247.8|23227.8|23245.3|23225.3|1
1723537570000|2024-08-13 08:26:10|23244.9|23224.9|23244.9|23224.9|23244.9|23224.9|23242.8|23222.8|1
1723537580000|2024-08-13 08:26:20|23242.8|23222.8|23265.3|23245.3|23265.3|23245.3|23242.4|23222.4|6
1723537590000|2024-08-13 08:26:30|23270.3|23250.3|23285.3|23265.3|23292.1|23265.3|23270.3|23250.3|1
1723537600000|2024-08-13 08:26:40|23285.2|23265.2|23300.2|23280.2|23312.1|23282.7|23285.2|23257.7|10
1723537610000|2024-08-13 08:26:50|23300.6|23280.6|23307.7|23287.7|23307.7|23287.7|23300.6|23280.6|1
1723537620000|2024-08-13 08:27:00|23305.2|23285.2|23304.9|23284.9|23305.2|23285.2|23304.9|23284.9|0
1723537630000|2024-08-13 08:27:10|23300.6|23280.6|23300.6|23280.6|23300.6|23280.6|23298.4|23278.4|0
1723537640000|2024-08-13 08:27:20|23298.1|23278.1|23299.9|23279.9|23300.2|23280.2|23298.1|23278.1|2
1723537650000|2024-08-13 08:27:30|23295.6|23275.6|23300.2|23280.2|23300.2|23280.2|23295.2|23275.2|2
1723537660000|2024-08-13 08:27:40|||||||||1
1723537670000|2024-08-13 08:27:50|23300.6|23280.6|23300.6|23280.6|23300.6|23280.6|23300.6|23280.6|1
1723537690000|2024-08-13 08:28:10|23300.9|23280.9|23300.9|23280.9|23300.9|23280.9|23300.9|23280.9|1
1723537700000|2024-08-13 08:28:20|23301.2|23281.2|23299.6|23279.6|23301.2|23281.2|23299.6|23279.6|1
1723537710000|2024-08-13 08:28:30|23299.9|23279.9|23310.6|23270.6|23310.6|23280.2|23297.4|23270.6|0
1723537720000|2024-08-13 08:28:40|23300.2|23280.2|23325.2|23305.2|23325.2|23305.2|23300.2|23270.6|1
1723537730000|2024-08-13 08:28:50|23328.1|23308.1|23328.1|23308.1|23328.1|23308.1|23328.1|23308.1|0
1723537740000|2024-08-13 08:29:00|23325.9|23305.9|23317.4|23297.4|23325.9|23305.9|23315.2|23295.2|4
1723537750000|2024-08-13 08:29:10|23315.2|23295.2|23315.2|23295.2|23315.2|23295.2|23315.2|23295.2|0
1723537760000|2024-08-13 08:29:20|23313.4|23293.4|23313.1|23293.1|23313.4|23293.4|23313.1|23293.1|0
1723537770000|2024-08-13 08:29:30|23308.1|23288.1|23307.7|23287.7|23308.1|23288.1|23307.7|23287.7|1
1723537780000|2024-08-13 08:29:40|23309.9|23289.9|23340.2|23280.2|23340.2|23289.9|23307.4|23277.7|2
1723537790000|2024-08-13 08:29:50|23321.5|23301.5|23337.4|23317.4|23338.4|23318.4|23321.5|23301.5|3
1723537800000|2024-08-13 08:30:00|23335.6|23315.6|23346.2|23326.2|23346.2|23326.2|23335.6|23315.6|11
1723537810000|2024-08-13 08:30:10|23345.9|23325.9|23351.2|23311.2|23355.6|23325.9|23345.9|23311.2|0
1723537830000|2024-08-13 08:30:30|23353.4|23313.4|23353.4|23313.4|23353.4|23313.4|23353.4|23313.4|0
1723537840000|2024-08-13 08:30:40|23343.7|23323.7|23343.7|23323.7|23353.4|23323.7|23340.9|23313.4|1
1723537850000|2024-08-13 08:30:50|23343.4|23323.4|23350.6|23310.6|23350.6|23323.4|23340.9|23310.6|0
1723537860000|2024-08-13 08:31:00|23340.2|23320.2|23325.9|23305.9|23347.7|23320.6|23325.9|23305.9|1
1723537870000|2024-08-13 08:31:10|23325.5|23305.5|23325.5|23305.5|23325.5|23305.5|23325.5|23305.5|2
1723537880000|2024-08-13 08:31:20|||||||||1
1723537900000|2024-08-13 08:31:40|23320.2|23300.2|23297.7|23277.7|23329.9|23300.2|23297.4|23277.4|3
1723537910000|2024-08-13 08:31:50|23299.6|23279.6|23299.6|23279.6|23299.6|23279.6|23299.6|23279.6|1
1723537920000|2024-08-13 08:32:00|23297.4|23277.4|23297.7|23277.7|23297.7|23277.7|23297.4|23277.4|1
1723537930000|2024-08-13 08:32:10|23299.9|23279.9|23300.2|23280.2|23300.2|23280.2|23299.9|23279.9|0
1723537940000|2024-08-13 08:32:20|23300.5|23280.5|23309.9|23289.9|23310.2|23290.2|23300.5|23280.5|1
1723537960000|2024-08-13 08:32:40|23304.9|23284.9|23299.9|23279.9|23304.9|23284.9|23299.9|23279.9|1
1723537980000|2024-08-13 08:33:00|23297.7|23277.7|23297.7|23277.7|23297.7|23277.7|23297.7|23277.7|1
1723537990000|2024-08-13 08:33:10|23297.1|23277.1|23292.1|23272.1|23297.1|23277.1|23292.1|23272.1|0
1723538000000|2024-08-13 08:33:20|23284.6|23264.6|23282.4|23262.4|23284.6|23264.6|23282.4|23262.4|1
1723538010000|2024-08-13 08:33:30|23284.9|23264.9|23284.6|23264.6|23284.9|23264.9|23284.6|23264.6|5
1723538020000|2024-08-13 08:33:40|23283|23263|23287.4|23267.4|23287.4|23267.4|23283|23263|0
1723538030000|2024-08-13 08:33:50|23289.6|23269.6|23304.9|23264.9|23304.9|23271.8|23289.6|23262.1|1
1723538040000|2024-08-13 08:34:00|23295.2|23275.2|23297.4|23277.4|23297.4|23277.4|23295.2|23275.2|2
1723538050000|2024-08-13 08:34:10|23297.1|23277.1|23286.8|23266.8|23297.1|23277.1|23286.8|23266.8|1
1723538080000|2024-08-13 08:34:40|23284.6|23264.6|23284.6|23264.6|23284.6|23264.6|23284.6|23264.6|0
1723538100000|2024-08-13 08:35:00|23284|23264|23281.8|23261.8|23284|23264|23281.8|23261.8|0
1723538110000|2024-08-13 08:35:10|23279|23259|23276.2|23256.2|23279|23259|23276.2|23256.2|1
1723538120000|2024-08-13 08:35:20|23274|23254|23273.7|23253.7|23274|23254|23273.7|23253.7|0
1723538130000|2024-08-13 08:35:30|23274.3|23254.3|23269.9|23249.9|23274.3|23254.3|23269.6|23249.6|0
1723538140000|2024-08-13 08:35:40|23272.1|23252.1|23274.6|23254.6|23284.9|23255.2|23272.1|23244.9|2
1723538160000|2024-08-13 08:36:00|23272.4|23252.4|23276.8|23256.8|23277.1|23257.1|23272.4|23252.4|5
1723538170000|2024-08-13 08:36:10|23272.4|23252.4|23269.9|23249.9|23272.4|23252.4|23269.9|23249.9|0
1723538180000|2024-08-13 08:36:20|23272.1|23252.1|23272.1|23252.1|23272.1|23252.1|23272.1|23252.1|0
1723538200000|2024-08-13 08:36:40|23266.8|23246.8|23268.7|23248.7|23268.7|23248.7|23266.8|23246.8|13
1723538210000|2024-08-13 08:36:50|23266.5|23246.5|23257.1|23237.1|23266.5|23246.5|23257.1|23237.1|42
1723538220000|2024-08-13 08:37:00|23250.5|23230.5|23240.5|23220.5|23250.5|23230.5|23240.5|23220.5|37
1723538230000|2024-08-13 08:37:10|23240.2|23220.2|23238|23218|23240.2|23220.2|23238|23218|3
1723538250000|2024-08-13 08:37:30|23240.2|23220.2|23245.5|23225.5|23245.5|23225.5|23240.2|23220.2|1
1723538260000|2024-08-13 08:37:40|23243|23223|23260.2|23220.2|23260.2|23227.7|23243|23218|1
1723538270000|2024-08-13 08:37:50|23260.5|23240.5|23260.5|23240.5|23260.5|23240.5|23260.5|23240.5|16
1723538280000|2024-08-13 08:38:00|23260.9|23240.9|23255.5|23235.5|23260.9|23240.9|23255.5|23235.5|15
1723538290000|2024-08-13 08:38:10|23259.9|23239.9|23255.5|23235.5|23259.9|23239.9|23255.5|23235.5|8
1723538300000|2024-08-13 08:38:20|23255.2|23235.2|23240.9|23220.9|23255.2|23235.2|23240.9|23220.9|34
1723538310000|2024-08-13 08:38:30|23240.5|23220.5|23240.2|23220.2|23249.9|23220.5|23240.2|23209.9|104
1723538320000|2024-08-13 08:38:40|23238|23218|23238|23218|23238|23218|23238|23218|1
1723538330000|2024-08-13 08:38:50|23238.4|23218.4|23246.8|23206.8|23249|23218.7|23238.4|23206.8|3
1723538340000|2024-08-13 08:39:00|23237.1|23217.1|23236.8|23216.8|23239.3|23219.3|23236.8|23216.8|2
1723538350000|2024-08-13 08:39:10|23234.6|23214.6|23233.4|23213.4|23234.6|23214.6|23233.4|23213.4|21
1723538360000|2024-08-13 08:39:20|23231.2|23211.2|23225.2|23205.2|23231.2|23211.2|23224.9|23204.9|1
1723538370000|2024-08-13 08:39:30|23220.5|23200.5|23216.5|23196.5|23220.5|23200.5|23216.2|23196.2|1
1723538380000|2024-08-13 08:39:40|23219|23199|23219|23199|23219|23199|23219|23199|0
1723538390000|2024-08-13 08:39:50|23219.3|23199.3|23221.5|23201.5|23221.5|23201.5|23219.3|23199.3|1
1723538400000|2024-08-13 08:40:00|23221.2|23201.2|23221.2|23201.2|23221.2|23201.2|23221.2|23201.2|0
1723538410000|2024-08-13 08:40:10|23219|23199|23219|23199|23219|23199|23219|23199|3
1723538420000|2024-08-13 08:40:20|23221.5|23201.5|23226.5|23206.5|23226.5|23206.5|23221.5|23201.5|0
1723538440000|2024-08-13 08:40:40|23226.8|23206.8|23229|23209|23229|23209|23226.8|23206.8|0
1723538460000|2024-08-13 08:41:00|23231.5|23211.5|23231.5|23211.5|23231.5|23211.5|23231.5|23211.5|3
1723538480000|2024-08-13 08:41:20|23231.8|23211.8|23234|23214|23234|23214|23231.8|23211.8|1
1723538490000|2024-08-13 08:41:30|23234.3|23214.3|23239|23219|23239|23219|23234.3|23214.3|5
1723538500000|2024-08-13 08:41:40|23241.8|23221.8|23249|23229|23249|23229|23241.8|23221.8|0
1723538510000|2024-08-13 08:41:50|23249.3|23229.3|23261.5|23241.5|23261.5|23241.5|23249.3|23229.3|2
1723538520000|2024-08-13 08:42:00|23262.1|23242.1|23281.2|23261.2|23281.5|23261.5|23262.1|23242.1|1
1723538530000|2024-08-13 08:42:10|23279|23259|23278.7|23258.7|23281.2|23261.2|23278.7|23258.7|0
1723538540000|2024-08-13 08:42:20|23279|23259|23279|23259|23279|23259|23279|23259|4
1723538560000|2024-08-13 08:42:40|23276.5|23256.5|23276.8|23256.8|23276.8|23256.8|23276.5|23256.5|0
1723538570000|2024-08-13 08:42:50|23279|23259|23279|23259|23279|23259|23279|23259|1
1723538580000|2024-08-13 08:43:00|23276.8|23256.8|23279.3|23259.3|23279.3|23259.3|23274.6|23254.6|5
1723538590000|2024-08-13 08:43:10|23279.9|23259.9|23258.4|23238.4|23282.1|23262.1|23258.4|23238.4|10
1723538600000|2024-08-13 08:43:20|23258.3|23238.3|23258.3|23238.3|23258.3|23238.3|23258.3|23238.3|0
1723538610000|2024-08-13 08:43:30|23254|23234|23254.3|23234.3|23254.3|23234.3|23251.5|23231.5|2
1723538670000|2024-08-13 08:44:30|23252.1|23232.1|23251.5|23231.5|23252.1|23232.1|23251.5|23231.5|0
1723538680000|2024-08-13 08:44:40|23253.7|23233.7|23264|23244|23264.6|23244|23253.7|23224.6|1
1723538690000|2024-08-13 08:44:50|23264.3|23244.3|23264.3|23244.3|23264.3|23244.3|23264.3|23244.3|2
1723538700000|2024-08-13 08:45:00|23264.6|23244.6|23264.6|23244.6|23264.6|23244.6|23264.6|23244.6|0
1723538710000|2024-08-13 08:45:10|23264|23244|23266.5|23246.5|23266.5|23246.5|23264|23244|0
1723538730000|2024-08-13 08:45:30|23269|23249|23269|23249|23269|23249|23269|23249|0
1723538740000|2024-08-13 08:45:40|23266.5|23246.5|23269|23249|23269|23249|23266.5|23246.5|0
1723538750000|2024-08-13 08:45:50|23268.7|23248.7|23269|23249|23269|23249|23266.5|23246.5|0
1723538760000|2024-08-13 08:46:00|23266.5|23246.5|23266.5|23246.5|23266.5|23246.5|23266.5|23246.5|0
1723538770000|2024-08-13 08:46:10|23266.2|23246.2|23264|23244|23266.2|23246.2|23264|23244|0
1723538780000|2024-08-13 08:46:20|23264.3|23244.3|23266.8|23246.8|23266.8|23246.8|23264|23244|0
1723538790000|2024-08-13 08:46:30|23269|23249|23266.5|23246.5|23269|23249|23266.5|23246.5|3
1723538800000|2024-08-13 08:46:40|23269|23249|23281.8|23261.8|23286.5|23266.5|23269|23249|12
1723538830000|2024-08-13 08:47:10|23286.8|23266.8|23286.8|23266.8|23286.8|23266.8|23286.8|23266.8|1
1723538840000|2024-08-13 08:47:20|23291.5|23271.5|23291.5|23271.5|23291.5|23271.5|23291.5|23271.5|0
1723538850000|2024-08-13 08:47:30|23290.8|23270.8|23286.5|23266.5|23290.8|23270.8|23286.5|23266.5|0
1723538870000|2024-08-13 08:47:50|23291.5|23271.5|23291.5|23271.5|23291.5|23271.5|23291.5|23271.5|1
1723538880000|2024-08-13 08:48:00|23296.5|23276.5|23289.3|23269.3|23301.5|23276.5|23289.3|23261.2|0
1723538890000|2024-08-13 08:48:10|23291.5|23271.5|23294|23274|23294|23274|23291.5|23271.5|2
1723538910000|2024-08-13 08:48:30|23294.3|23274.3|23291.8|23271.8|23294.3|23274.3|23291.8|23271.8|0
1723538920000|2024-08-13 08:48:40|23291.5|23271.5|23291.5|23271.5|23291.5|23271.5|23291.5|23271.5|1
1723538930000|2024-08-13 08:48:50|23303.6|23283.6|23303.6|23283.6|23304|23284|23303.6|23283.6|1
1723538940000|2024-08-13 08:49:00|||||||||7
1723538960000|2024-08-13 08:49:20|23304|23284|23306.1|23286.1|23306.1|23286.1|23304|23284|0
1723538980000|2024-08-13 08:49:40|23303.3|23283.3|23318.6|23298.6|23318.6|23298.6|23286.5|23254|19
1723538990000|2024-08-13 08:49:50|23323.3|23303.3|23323.3|23303.3|23323.3|23303.3|23320.8|23300.8|0
1723539000000|2024-08-13 08:50:00|23323.6|23303.6|23318.3|23298.3|23328.6|23304|23318.3|23288.3|4
1723539010000|2024-08-13 08:50:10|23316.1|23296.1|23316.1|23296.1|23316.1|23296.1|23316.1|23296.1|0
1723539020000|2024-08-13 08:50:20|23315.8|23295.8|23315.8|23295.8|23315.8|23295.8|23315.8|23295.8|0
1723539040000|2024-08-13 08:50:40|23311.1|23291.1|23308.3|23288.3|23311.1|23291.1|23308.3|23288.3|1
1723539050000|2024-08-13 08:50:50|23310.8|23290.8|23313.6|23293.6|23313.6|23293.6|23310.8|23290.8|0
1723539060000|2024-08-13 08:51:00|23314|23294|23316.8|23296.8|23316.8|23296.8|23314|23294|0
1723539070000|2024-08-13 08:51:10|23316.5|23296.5|23313.3|23293.3|23316.5|23296.5|23313.3|23293.3|0
1723539080000|2024-08-13 08:51:20|23320.5|23300.5|23320.8|23300.8|23320.8|23300.8|23320.5|23300.5|2
1723539100000|2024-08-13 08:51:40|23321.5|23301.5|23321.5|23301.5|23321.5|23301.5|23321.5|23301.5|1
1723539110000|2024-08-13 08:51:50|||||||||10
1723539120000|2024-08-13 08:52:00|23321.1|23301.1|23334|23294|23334|23303.3|23321.1|23294|28
1723539130000|2024-08-13 08:52:10|23324.6|23304.6|23338|23318|23338|23318|23324.6|23304.6|4
1723539140000|2024-08-13 08:52:20|23337.7|23317.7|23337.7|23317.7|23337.7|23317.7|23337.7|23317.7|3
1723539150000|2024-08-13 08:52:30|23337.4|23317.4|23337.7|23317.7|23337.7|23317.7|23337.4|23317.4|1
1723539170000|2024-08-13 08:52:50|23338|23318|23324|23304|23340.2|23320.2|23324|23304|2
1723539180000|2024-08-13 08:53:00|23323.3|23303.3|23292.4|23272.4|23323.3|23303.3|23292.4|23272.4|5
1723539190000|2024-08-13 08:53:10|23293.3|23273.3|23313.3|23273.3|23313.3|23278.3|23293.3|23273.3|2
1723539200000|2024-08-13 08:53:20|23315.2|23295.2|23325.5|23305.5|23325.5|23305.5|23315.2|23295.2|3
1723539210000|2024-08-13 08:53:30|23330.5|23310.5|23332.7|23312.7|23332.7|23312.7|23330.5|23310.5|5
1723539220000|2024-08-13 08:53:40|23333|23313|23342.7|23322.7|23342.7|23322.7|23332.7|23312.7|0
1723539230000|2024-08-13 08:53:50|23347.4|23327.4|23349.6|23329.6|23351.8|23331.8|23347.4|23327.4|0
1723539240000|2024-08-13 08:54:00|23351.5|23331.5|23340.2|23320.2|23351.8|23331.8|23340.2|23320.2|1
1723539270000|2024-08-13 08:54:30|||||||||1
1723539280000|2024-08-13 08:54:40|23337.7|23317.7|23335.2|23315.2|23337.7|23317.7|23335.2|23315.2|3
1723539300000|2024-08-13 08:55:00|23334.9|23314.9|23337.7|23317.7|23337.7|23317.7|23334.9|23314.9|0
1723539310000|2024-08-13 08:55:10|23342.1|23322.1|23350.2|23330.2|23350.2|23330.2|23342.1|23322.1|27
1723539320000|2024-08-13 08:55:20|23360.5|23320.5|23334.9|23314.9|23360.5|23330.2|23334.9|23314.9|16
1723539330000|2024-08-13 08:55:30|23335.2|23315.2|23337.7|23317.7|23338|23318|23335.2|23315.2|2
1723539340000|2024-08-13 08:55:40|23338|23318|23340.2|23320.2|23340.2|23320.2|23338|23318|0
1723539350000|2024-08-13 08:55:50|23339.9|23319.9|23342.7|23322.7|23344.9|23324.9|23339.9|23319.9|2
1723539360000|2024-08-13 08:56:00|23342.4|23322.4|23344.9|23324.9|23344.9|23324.9|23342.4|23322.4|0
1723539370000|2024-08-13 08:56:10|23345.2|23325.2|23339.9|23319.9|23345.2|23325.2|23339.9|23319.9|0
1723539380000|2024-08-13 08:56:20|23337.4|23317.4|23337.4|23317.4|23337.7|23317.7|23337.4|23317.4|0
1723539390000|2024-08-13 08:56:30|23337.7|23317.7|23329.6|23309.6|23339.9|23319.9|23329.6|23309.6|112
1723539400000|2024-08-13 08:56:40|23327.1|23307.1|23327.1|23307.1|23327.1|23307.1|23327.1|23307.1|2
1723539410000|2024-08-13 08:56:50|23326.8|23306.8|23327.1|23307.1|23327.1|23307.1|23326.8|23306.8|0
1723539430000|2024-08-13 08:57:10|23327.4|23307.4|23334.3|23314.3|23334.9|23314.9|23327.4|23307.4|1
1723539440000|2024-08-13 08:57:20|23332.1|23312.1|23334.6|23314.6|23334.6|23314.6|23332.1|23312.1|1
1723539450000|2024-08-13 08:57:30|23344.9|23304.9|23334.6|23314.6|23344.9|23314.6|23334.6|23304.9|0
1723539460000|2024-08-13 08:57:40|23334.3|23314.3|23334|23314|23334.3|23314.3|23334|23314|0
1723539480000|2024-08-13 08:58:00|23333.6|23313.6|23331.8|23311.8|23333.6|23313.6|23331.8|23311.8|1
1723539490000|2024-08-13 08:58:10|23329.9|23309.9|23332.1|23312.1|23332.1|23312.1|23329.9|23309.9|0
1723539500000|2024-08-13 08:58:20|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|0
1723539510000|2024-08-13 08:58:30|23334.6|23314.6|23339.9|23319.9|23339.9|23319.9|23334.6|23314.6|2
1723539530000|2024-08-13 08:58:50|23342.4|23322.4|23342.7|23322.7|23342.7|23322.7|23342.4|23322.4|0
1723539540000|2024-08-13 08:59:00|23344.9|23324.9|23347.1|23327.1|23347.1|23327.1|23344.9|23324.9|1
1723539560000|2024-08-13 08:59:20|23352.1|23332.1|23352.1|23332.1|23352.1|23332.1|23352.1|23332.1|0
1723539570000|2024-08-13 08:59:30|23352.7|23332.7|23352.4|23332.4|23352.7|23332.7|23352.4|23332.4|42
1723539590000|2024-08-13 08:59:50|23352.1|23332.1|23352.1|23332.1|23352.1|23332.1|23351.8|23331.8|4
1723539600000|2024-08-13 09:00:00|23351.8|23331.8|23349.6|23329.6|23351.8|23331.8|23349.6|23329.6|1
1723539610000|2024-08-13 09:00:10|23351.8|23331.8|23349.6|23329.6|23351.8|23331.8|23349.6|23329.6|0
1723539620000|2024-08-13 09:00:20|23347.4|23327.4|23349.6|23329.6|23349.6|23329.6|23347.4|23327.4|2
1723539630000|2024-08-13 09:00:30|23351.8|23331.8|23352.1|23332.1|23352.4|23332.4|23349.9|23329.9|5
1723539640000|2024-08-13 09:00:40|23352.4|23332.4|23352.4|23332.4|23352.4|23332.4|23352.1|23332.1|20
1723539670000|2024-08-13 09:01:10|23350.2|23330.2|23348|23328|23352.7|23332.7|23348|23328|5
1723539690000|2024-08-13 09:01:30|23345.5|23325.5|23344.9|23324.9|23345.5|23325.5|23344.9|23324.9|0
1723539700000|2024-08-13 09:01:40|23342.7|23322.7|23341.8|23321.8|23342.7|23322.7|23341.8|23321.8|0
1723539720000|2024-08-13 09:02:00|23335.2|23315.2|23335.2|23315.2|23335.2|23315.2|23335.2|23315.2|0
1723539730000|2024-08-13 09:02:10|23324.9|23304.9|23295.5|23275.5|23324.9|23304.9|23295.5|23275.5|3
1723539740000|2024-08-13 09:02:20|23293.3|23273.3|23282.4|23262.4|23293.3|23273.3|23282.4|23262.4|1
1723539760000|2024-08-13 09:02:40|23281.8|23261.8|23275.5|23255.5|23281.8|23261.8|23275.2|23255.2|8
1723539770000|2024-08-13 09:02:50|23277.4|23257.4|23280.5|23260.5|23298.3|23278.3|23277.4|23257.4|9
1723539780000|2024-08-13 09:03:00|23280.2|23260.2|23273|23253|23280.2|23260.2|23273|23253|0
1723539790000|2024-08-13 09:03:10|23270.5|23250.5|23267.7|23247.7|23270.5|23250.5|23267.7|23247.7|1
1723539800000|2024-08-13 09:03:20|23262.7|23242.7|23259.3|23239.3|23262.7|23242.7|23259.3|23239.3|5
1723539810000|2024-08-13 09:03:30|23242.4|23222.4|23252.1|23212.1|23252.1|23222.4|23242.4|23212.1|1
1723539820000|2024-08-13 09:03:40|23235.2|23215.2|23228.3|23208.3|23235.2|23215.2|23225.8|23205.8|4
1723539830000|2024-08-13 09:03:50|23228|23208|23228|23208|23228.3|23208.3|23228|23208|2
1723539840000|2024-08-13 09:04:00|23228.3|23208.3|23250.5|23230.5|23266.1|23230.5|23228.3|23206.1|35
1723539850000|2024-08-13 09:04:10|23248.3|23228.3|23276.4|23256.4|23278.9|23256.4|23248.3|23228.3|12
1723539860000|2024-08-13 09:04:20|23280.8|23260.8|23291.1|23251.1|23291.1|23260.8|23280.8|23251.1|0
1723539870000|2024-08-13 09:04:30|23280.5|23260.5|23273.9|23253.9|23280.5|23260.5|23273.9|23253.9|34
1723539880000|2024-08-13 09:04:40|||||||||1
1723539890000|2024-08-13 09:04:50|23273.6|23253.6|23267.4|23247.4|23273.9|23253.9|23267.4|23247.4|0
1723539900000|2024-08-13 09:05:00|23267.7|23247.7|23280.2|23260.2|23282.7|23262.7|23267.7|23247.7|0
1723539910000|2024-08-13 09:05:10|23279.9|23259.9|23288.9|23248.9|23297.4|23259.9|23279.9|23237.4|6
1723539920000|2024-08-13 09:05:20|23282.4|23242.4|23282.4|23242.4|23282.4|23242.4|23282.4|23242.4|0
1723539930000|2024-08-13 09:05:30|23284.5|23244.5|23279.9|23259.9|23287.4|23259.9|23277|23244.5|2
1723539940000|2024-08-13 09:05:40|23280.2|23260.2|23282.4|23262.4|23282.4|23262.4|23275.2|23255.2|1
1723539950000|2024-08-13 09:05:50|23282.7|23262.7|23287.7|23267.7|23287.7|23267.7|23282.7|23262.7|0
1723539960000|2024-08-13 09:06:00|23289.9|23269.9|23289.9|23269.9|23289.9|23269.9|23289.9|23269.9|0
1723539970000|2024-08-13 09:06:10|23290.5|23270.5|23300.5|23280.5|23310.2|23280.5|23290.5|23269.5|2
1723539990000|2024-08-13 09:06:30|23310.8|23270.8|23315.2|23275.2|23315.2|23275.2|23310.8|23270.8|2
1723540000000|2024-08-13 09:06:40|23306.1|23286.1|23312.4|23272.4|23312.4|23290.8|23302.7|23272.4|7
1723540010000|2024-08-13 09:06:50|23297.7|23277.7|23290.5|23270.5|23297.7|23277.7|23290.5|23270.5|1
1723540020000|2024-08-13 09:07:00|23291.7|23271.7|23297.3|23277.3|23297.6|23277.6|23291.7|23271.7|25
1723540030000|2024-08-13 09:07:10|23296.7|23276.7|23307|23267|23307|23276.7|23296.7|23266.4|35
1723540040000|2024-08-13 09:07:20|23297.3|23277.3|23302.6|23282.6|23302.6|23282.6|23297.3|23277.3|5
1723540050000|2024-08-13 09:07:30|23303|23283|23302.3|23282.3|23307|23287|23302.3|23282.3|5
1723540060000|2024-08-13 09:07:40|23301.7|23281.7|23311.4|23271.4|23311.4|23281.7|23301.7|23271.4|12
1723540070000|2024-08-13 09:07:50|23301.7|23281.7|23291.1|23271.1|23301.7|23281.7|23287|23267|9
1723540080000|2024-08-13 09:08:00|23286.7|23266.7|23291.7|23271.7|23291.7|23271.7|23286.7|23266.7|1
1723540100000|2024-08-13 09:08:20|23286.7|23266.7|23289.2|23269.2|23289.2|23269.2|23286.7|23266.7|0
1723540110000|2024-08-13 09:08:30|23287|23267|23287.3|23267.3|23287.3|23267.3|23286.7|23266.7|2
1723540120000|2024-08-13 09:08:40|23289.5|23269.5|23292|23272|23292|23272|23289.5|23269.5|0
1723540130000|2024-08-13 09:08:50|||||||||1
1723540140000|2024-08-13 09:09:00|||||||||3
1723540150000|2024-08-13 09:09:10|23294.2|23274.2|23291.7|23271.7|23294.2|23274.2|23291.7|23271.7|0
1723540160000|2024-08-13 09:09:20|23296.7|23276.7|23294.2|23274.2|23296.7|23276.7|23294.2|23274.2|1
1723540170000|2024-08-13 09:09:30|23294.5|23274.5|23293.9|23273.9|23296.7|23276.7|23293.9|23273.9|0
1723540190000|2024-08-13 09:09:50|23294.2|23274.2|23293.9|23273.9|23294.2|23274.2|23293.9|23273.9|0
1723540210000|2024-08-13 09:10:10|23293.6|23273.6|23280.8|23260.8|23293.6|23273.6|23280.8|23260.8|3
1723540220000|2024-08-13 09:10:20|23278.6|23258.6|23265.8|23245.8|23278.6|23258.6|23265.8|23245.8|4
1723540230000|2024-08-13 09:10:30|23263.6|23243.6|23263.6|23243.6|23263.6|23243.6|23263.6|23243.6|0
1723540240000|2024-08-13 09:10:40|23265.8|23245.8|23266.1|23246.1|23266.1|23246.1|23265.8|23245.8|1
1723540260000|2024-08-13 09:11:00|23265.5|23245.5|23265.5|23245.5|23265.5|23245.5|23265.5|23245.5|0
1723540270000|2024-08-13 09:11:10|23263.3|23243.3|23273.3|23253.3|23283.6|23253.3|23263.3|23234.2|5
1723540290000|2024-08-13 09:11:30|23271.1|23251.1|23273.6|23253.6|23273.6|23253.6|23271.1|23251.1|2
1723540300000|2024-08-13 09:11:40|23273.3|23253.3|23271.1|23251.1|23273.3|23253.3|23271.1|23251.1|0
1723540320000|2024-08-13 09:12:00|23266.1|23246.1|23276.1|23236.1|23276.1|23246.1|23266.1|23235.2|1
1723540330000|2024-08-13 09:12:10|23275.2|23235.2|23244.2|23224.2|23275.2|23235.2|23244.2|23224.2|31
1723540350000|2024-08-13 09:12:30|23242|23222|23248.3|23228.3|23248.3|23228.3|23238.3|23218.3|3
1723540360000|2024-08-13 09:12:40|23248|23228|23248|23228|23248|23228|23243.6|23223.6|0
1723540370000|2024-08-13 09:12:50|23243.3|23223.3|23243.3|23223.3|23243.3|23223.3|23243.3|23223.3|0
1723540380000|2024-08-13 09:13:00|23243.6|23223.6|23248|23228|23248.3|23228.3|23243.6|23223.6|0
1723540390000|2024-08-13 09:13:10|23253|23233|23253.3|23233.3|23253.3|23233.3|23253|23233|1
1723540400000|2024-08-13 09:13:20|23256.1|23236.1|23258.3|23238.3|23258.3|23238.3|23256.1|23236.1|0
1723540410000|2024-08-13 09:13:30|23268.6|23228.6|23268.6|23228.6|23268.6|23228.6|23268.6|23228.6|0
1723540420000|2024-08-13 09:13:40|23259.2|23239.2|23266.4|23246.4|23266.4|23246.4|23259.2|23239.2|0
1723540440000|2024-08-13 09:14:00|23270.8|23250.8|23278.3|23258.3|23278.3|23258.3|23270.8|23250.8|0
1723540450000|2024-08-13 09:14:10|23278.9|23258.9|23283.3|23263.3|23283.3|23263.3|23278.9|23258.9|0
1723540460000|2024-08-13 09:14:20|23283.6|23263.6|23283.6|23263.6|23283.6|23263.6|23283.6|23263.6|0
1723540470000|2024-08-13 09:14:30|23284.2|23264.2|23303.3|23283.3|23303.3|23283.3|23284.2|23264.2|0
1723540480000|2024-08-13 09:14:40|23302.6|23282.6|23295.5|23275.5|23308|23282.6|23295.5|23268|0
1723540490000|2024-08-13 09:14:50|23297.6|23277.6|23280.8|23260.8|23300.1|23280.1|23280.8|23260.8|3
1723540500000|2024-08-13 09:15:00|23280.5|23260.5|23280.8|23260.8|23280.8|23260.8|23276.1|23256.1|1
1723540510000|2024-08-13 09:15:10|23285.5|23265.5|23295.8|23255.8|23295.8|23265.5|23285.5|23255.8|0
1723540520000|2024-08-13 09:15:20|23288.3|23268.3|23285.8|23265.8|23288.3|23268.3|23285.8|23265.8|5
1723540530000|2024-08-13 09:15:30|23283.6|23263.6|23268.3|23248.3|23283.6|23263.6|23268.3|23248.3|2
1723540540000|2024-08-13 09:15:40|23261.1|23241.1|23261.1|23241.1|23261.1|23241.1|23261.1|23241.1|0
1723540550000|2024-08-13 09:15:50|23261.7|23241.7|23261.1|23241.1|23266.1|23246.1|23261.1|23241.1|0
1723540560000|2024-08-13 09:16:00|23263.3|23243.3|23263.3|23243.3|23263.3|23243.3|23263.3|23243.3|0
1723540570000|2024-08-13 09:16:10|23262.6|23242.6|23258.3|23238.3|23262.6|23242.6|23258.3|23238.3|0
1723540580000|2024-08-13 09:16:20|23255.5|23235.5|23255.5|23235.5|23255.5|23235.5|23255.5|23235.5|0
1723540600000|2024-08-13 09:16:40|23255.1|23235.1|23235.1|23215.1|23255.1|23235.1|23230.5|23210.5|10
1723540620000|2024-08-13 09:17:00|23233|23213|23233|23213|23233|23213|23233|23213|0
1723540630000|2024-08-13 09:17:10|23230.4|23210.4|23230.4|23210.4|23230.4|23210.4|23230.4|23210.4|17
1723540640000|2024-08-13 09:17:20|23240.1|23200.1|23227|23207|23240.1|23209.2|23227|23200.1|0
1723540650000|2024-08-13 09:17:30|||||||||1
1723540660000|2024-08-13 09:17:40|23224.8|23204.8|23224.5|23204.5|23224.8|23204.8|23224.5|23204.5|0
1723540670000|2024-08-13 09:17:50|23224.2|23204.2|23216.1|23196.1|23224.2|23204.2|23216.1|23196.1|11
1723540680000|2024-08-13 09:18:00|23213.9|23193.9|23211.7|23191.7|23213.9|23193.9|23211.7|23191.7|0
1723540690000|2024-08-13 09:18:10|23211.4|23191.4|23211.4|23191.4|23211.4|23191.4|23211.4|23191.4|0
1723540700000|2024-08-13 09:18:20|23211.7|23191.7|23211.7|23191.7|23213.9|23193.9|23211.7|23191.7|0
1723540710000|2024-08-13 09:18:30|23211.4|23191.4|23211.4|23191.4|23211.7|23191.7|23209.2|23189.2|0
1723540720000|2024-08-13 09:18:40|23209.2|23189.2|23209.2|23189.2|23209.2|23189.2|23209.2|23189.2|0
1723540730000|2024-08-13 09:18:50|23211.7|23191.7|23212|23192|23212|23192|23211.7|23191.7|1
1723540740000|2024-08-13 09:19:00|23211.7|23191.7|23206.1|23186.1|23211.7|23191.7|23206.1|23186.1|6
1723540750000|2024-08-13 09:19:10|23206.4|23186.4|23198.6|23178.6|23206.4|23186.4|23196.1|23176.1|8
1723540760000|2024-08-13 09:19:20|23208.9|23168.9|23208.9|23168.9|23208.9|23168.9|23208.9|23168.9|0
1723540770000|2024-08-13 09:19:30|23196.4|23176.4|23208.9|23168.9|23208.9|23176.4|23196.4|23166.1|0
1723540790000|2024-08-13 09:19:50|23198.6|23178.6|23196.1|23176.1|23208.9|23178.6|23195.8|23166.1|2
1723540800000|2024-08-13 09:20:00|23195.5|23175.5|23173.3|23153.3|23195.5|23175.5|23168.3|23148.3|11
1723540810000|2024-08-13 09:20:10|23178|23158|23183|23163|23183|23163|23178|23158|1
1723540820000|2024-08-13 09:20:20|23180.5|23160.5|23180.5|23160.5|23180.5|23160.5|23180.5|23160.5|0
1723540830000|2024-08-13 09:20:30|23191.4|23151.4|23191.4|23151.4|23191.4|23151.4|23191.4|23151.4|2
1723540840000|2024-08-13 09:20:40|23191.1|23151.1|23188|23168|23191.1|23168|23188|23151.1|5
1723540850000|2024-08-13 09:20:50|23201.4|23181.4|23201.4|23181.4|23201.4|23181.4|23201.4|23181.4|1
1723540860000|2024-08-13 09:21:00|23201.7|23181.7|23208.3|23188.3|23208.3|23188.3|23201.7|23181.7|0
1723540870000|2024-08-13 09:21:10|||||||||1
1723540890000|2024-08-13 09:21:30|23208.6|23188.6|23208.3|23188.3|23208.6|23188.6|23208.3|23188.3|0
1723540900000|2024-08-13 09:21:40|23206.1|23186.1|23208.3|23188.3|23208.3|23188.3|23206.1|23186.1|0
1723540920000|2024-08-13 09:22:00|23218.3|23198.3|23225.1|23205.1|23225.1|23205.1|23218.3|23198.3|1
1723540930000|2024-08-13 09:22:10|23225.5|23205.5|23225.5|23205.5|23225.5|23205.5|23225.5|23205.5|4
1723540950000|2024-08-13 09:22:30|23225.8|23205.8|23225.8|23205.8|23225.8|23205.8|23225.8|23205.8|0
1723540960000|2024-08-13 09:22:40|23228.3|23208.3|23230.5|23210.5|23230.5|23210.5|23228.3|23208.3|5
1723540970000|2024-08-13 09:22:50|23230.8|23210.8|23230.8|23210.8|23230.8|23210.8|23230.8|23210.8|0
1723540990000|2024-08-13 09:23:10|23230.5|23210.5|23230.5|23210.5|23230.5|23210.5|23230.5|23210.5|3
1723541010000|2024-08-13 09:23:30|23233.9|23213.9|23244.2|23224.2|23244.2|23224.2|23233.9|23213.9|5
1723541030000|2024-08-13 09:23:50|23256.7|23216.7|23244.2|23224.2|23258.9|23224.2|23244.2|23216.7|15
1723541050000|2024-08-13 09:24:10|23246.4|23226.4|23248.9|23228.9|23248.9|23228.9|23246.4|23226.4|0
1723541090000|2024-08-13 09:24:50|23246.7|23226.7|23246.7|23226.7|23246.7|23226.7|23246.7|23226.7|0
1723541100000|2024-08-13 09:25:00|23243.6|23223.6|23203.9|23183.9|23243.6|23223.6|23203.9|23183.9|4
1723541110000|2024-08-13 09:25:10|23203.6|23183.6|23198.6|23178.6|23203.6|23183.6|23198.6|23178.6|0
1723541120000|2024-08-13 09:25:20|23200.8|23180.8|23200.8|23180.8|23200.8|23180.8|23200.8|23180.8|1
1723541130000|2024-08-13 09:25:30|23198.6|23178.6|23198.6|23178.6|23198.6|23178.6|23198.6|23178.6|0
1723541140000|2024-08-13 09:25:40|23202|23182|23223.6|23203.6|23223.6|23203.6|23202|23182|2
1723541150000|2024-08-13 09:25:50|23222.9|23202.9|23222.9|23202.9|23225.1|23205.1|23222.9|23202.9|0
1723541160000|2024-08-13 09:26:00|23223.3|23203.3|23225.4|23205.4|23225.4|23205.4|23223.3|23203.3|0
1723541170000|2024-08-13 09:26:10|23225.8|23205.8|23226.1|23206.1|23226.4|23206.4|23225.8|23205.8|0
1723541180000|2024-08-13 09:26:20|23226.4|23206.4|23230.8|23210.8|23230.8|23210.8|23226.4|23206.4|0
1723541200000|2024-08-13 09:26:40|23233.6|23213.6|23236.1|23216.1|23236.1|23216.1|23233.6|23213.6|0
1723541210000|2024-08-13 09:26:50|23236.4|23216.4|23251.1|23211.1|23251.1|23218.6|23236.4|23211.1|1
1723541220000|2024-08-13 09:27:00|23253.3|23213.3|23253.3|23213.3|23253.3|23213.3|23253.3|23213.3|0
1723541230000|2024-08-13 09:27:10|23243.6|23223.6|23243.6|23223.6|23243.6|23223.6|23243.6|23223.6|0
1723541250000|2024-08-13 09:27:30|23244.2|23224.2|23248.9|23228.9|23248.9|23228.9|23244.2|23224.2|0
1723541260000|2024-08-13 09:27:40|23253.3|23233.3|23253.3|23233.3|23253.3|23233.3|23253.3|23233.3|0
1723541280000|2024-08-13 09:28:00|23253.6|23233.6|23255.4|23235.4|23255.4|23235.4|23253.6|23233.6|0
1723541290000|2024-08-13 09:28:10|23253.3|23233.3|23253.3|23233.3|23253.3|23233.3|23253.3|23233.3|0
1723541300000|2024-08-13 09:28:20|23251.1|23231.1|23251.1|23231.1|23251.1|23231.1|23251.1|23231.1|0
1723541310000|2024-08-13 09:28:30|23244.5|23224.5|23244.5|23224.5|23244.5|23224.5|23244.5|23224.5|0
1723541320000|2024-08-13 09:28:40|23244.2|23224.2|23244.2|23224.2|23244.2|23224.2|23242|23222|0
1723541340000|2024-08-13 09:29:00|23254.5|23214.5|23246.4|23226.4|23254.5|23226.4|23246.4|23214.5|0
1723541350000|2024-08-13 09:29:10|23258.9|23218.9|23251.4|23231.4|23258.9|23231.4|23251.4|23218.9|1
1723541360000|2024-08-13 09:29:20|23261.4|23241.4|23264.2|23244.2|23266.4|23246.4|23261.4|23241.4|3
1723541380000|2024-08-13 09:29:40|23263.9|23243.9|23261.7|23241.7|23263.9|23243.9|23261.7|23241.7|0
1723541390000|2024-08-13 09:29:50|23261.4|23241.4|23256.7|23236.7|23261.4|23241.4|23256.7|23236.7|0
1723541400000|2024-08-13 09:30:00|23256.4|23236.4|23246.1|23226.1|23256.4|23236.4|23246.1|23226.1|1
1723541410000|2024-08-13 09:30:10|23243.9|23223.9|23243.9|23223.9|23243.9|23223.9|23243.9|23223.9|0
1723541430000|2024-08-13 09:30:30|23226.1|23206.1|23223.2|23203.2|23226.1|23206.1|23223.2|23203.2|4
1723541440000|2024-08-13 09:30:40|23222.9|23202.9|23223.2|23203.2|23223.2|23203.2|23222.9|23202.9|0
1723541450000|2024-08-13 09:30:50|23226.4|23206.4|23237.6|23217.6|23237.6|23217.6|23226.4|23206.4|1
1723541460000|2024-08-13 09:31:00|23237.9|23217.9|23239.8|23219.8|23239.8|23219.8|23237.9|23217.9|0
1723541470000|2024-08-13 09:31:10|23241.1|23221.1|23243.6|23223.6|23243.6|23223.6|23241.1|23221.1|0
1723541480000|2024-08-13 09:31:20|23253.9|23213.9|23236.4|23216.4|23253.9|23225.7|23236.4|23213.9|0
1723541490000|2024-08-13 09:31:30|23236.1|23216.1|23236.1|23216.1|23236.1|23216.1|23236.1|23216.1|0
1723541500000|2024-08-13 09:31:40|23236.4|23216.4|23238.6|23218.6|23238.6|23218.6|23236.4|23216.4|0
1723541510000|2024-08-13 09:31:50|23239.2|23219.2|23246.1|23226.1|23246.1|23226.1|23239.2|23219.2|6
1723541520000|2024-08-13 09:32:00|23248.2|23228.2|23248.2|23228.2|23248.2|23228.2|23248.2|23228.2|0
1723541530000|2024-08-13 09:32:10|23252.6|23232.6|23250.7|23230.7|23252.6|23232.6|23248.6|23228.6|5
1723541540000|2024-08-13 09:32:20|23251.1|23231.1|23248.6|23228.6|23251.1|23231.1|23248.6|23228.6|0
1723541550000|2024-08-13 09:32:30|23253.2|23233.2|23253.2|23233.2|23253.2|23233.2|23253.2|23233.2|0
1723541590000|2024-08-13 09:33:10|23252.9|23232.9|23250.7|23230.7|23252.9|23232.9|23248.2|23228.2|0
1723541610000|2024-08-13 09:33:30|23253.2|23233.2|23250.7|23230.7|23253.2|23233.2|23250.7|23230.7|3
1723541620000|2024-08-13 09:33:40|23247.9|23227.9|23247.9|23227.9|23247.9|23227.9|23247.9|23227.9|24
1723541630000|2024-08-13 09:33:50|23253.2|23213.2|23246.1|23206.1|23253.2|23213.2|23246.1|23206.1|1
1723541640000|2024-08-13 09:34:00|23243.9|23203.9|23233.6|23213.6|23243.9|23213.6|23233.6|23203.9|0
1723541680000|2024-08-13 09:34:40|23233.2|23213.2|23223.5|23203.5|23238.2|23213.2|23223.5|23198.2|5
1723541690000|2024-08-13 09:34:50|23223.2|23203.2|23223.5|23203.5|23223.5|23203.5|23221|23201|0
1723541700000|2024-08-13 09:35:00|23222.9|23202.9|23221|23201|23222.9|23202.9|23218.5|23198.5|14
1723541710000|2024-08-13 09:35:10|23221.4|23201.4|23223.5|23203.5|23223.5|23203.5|23221.4|23201.4|0
1723541740000|2024-08-13 09:35:40|23223.2|23203.2|23218.5|23198.5|23223.2|23203.2|23218.5|23198.5|3
1723541750000|2024-08-13 09:35:50|23217.9|23197.9|23213.5|23193.5|23217.9|23197.9|23213.5|23193.5|0
1723541760000|2024-08-13 09:36:00|23218.9|23178.9|23211|23171|23218.9|23187.9|23203.5|23171|0
1723541770000|2024-08-13 09:36:10|23208.9|23168.9|23196|23176|23208.9|23178.5|23196|23168.9|1
1723541780000|2024-08-13 09:36:20|23198.2|23178.2|23196|23176|23198.2|23178.2|23196|23176|1
1723541790000|2024-08-13 09:36:30|23198.2|23178.2|23198.2|23178.2|23198.2|23178.2|23198.2|23178.2|0
1723541800000|2024-08-13 09:36:40|23197.9|23177.9|23198.2|23178.2|23198.2|23178.2|23197.9|23177.9|4
1723541820000|2024-08-13 09:37:00|23198.5|23178.5|23198.5|23178.5|23198.5|23178.5|23198.5|23178.5|1
1723541830000|2024-08-13 09:37:10|23198.9|23178.9|23198.9|23178.9|23199.2|23179.2|23198.9|23178.9|0
1723541840000|2024-08-13 09:37:20|23199.5|23179.5|23223.2|23183.2|23223.2|23192.9|23199.5|23179.5|0
1723541850000|2024-08-13 09:37:30|23223.5|23183.5|23223.5|23183.5|23223.5|23183.5|23223.5|23183.5|0
1723541860000|2024-08-13 09:37:40|23223.2|23183.2|23218.5|23198.5|23223.2|23198.5|23218.5|23183.2|1
1723541870000|2024-08-13 09:37:50|23228.9|23188.9|23226.4|23206.4|23231.4|23206.4|23222|23188.9|0
1723541920000|2024-08-13 09:38:40|23226|23206|23226|23206|23226|23206|23226|23206|5
1723541930000|2024-08-13 09:38:50|23225.1|23205.1|23223.5|23203.5|23230.4|23205.1|23213.2|23190.4|18
1723541950000|2024-08-13 09:39:10|23226|23206|23226|23206|23226|23206|23226|23206|1
1723541970000|2024-08-13 09:39:30|23228.2|23208.2|23227.9|23207.9|23228.2|23208.2|23227.9|23207.9|21
1723541980000|2024-08-13 09:39:40|23225.1|23205.1|23225.1|23205.1|23225.1|23205.1|23225.1|23205.1|1
1723542000000|2024-08-13 09:40:00|23222.9|23202.9|23219.5|23199.5|23222.9|23202.9|23219.5|23199.5|10
1723542010000|2024-08-13 09:40:10|23215.1|23195.1|23215.1|23195.1|23215.1|23195.1|23215.1|23195.1|0
1723542030000|2024-08-13 09:40:30|23225.4|23185.4|23218.5|23198.5|23225.4|23198.5|23218.5|23185.4|0
1723542040000|2024-08-13 09:40:40|23221|23201|23222.9|23202.9|23222.9|23202.9|23220.7|23200.7|0
1723542050000|2024-08-13 09:40:50|23223.2|23203.2|23220.7|23200.7|23223.2|23203.2|23220.7|23200.7|1
1723542060000|2024-08-13 09:41:00|23220.4|23200.4|23220.1|23200.1|23220.4|23200.4|23220.1|23200.1|0
1723542070000|2024-08-13 09:41:10|23217.9|23197.9|23217.9|23197.9|23220.4|23200.4|23217.9|23197.9|6
1723542110000|2024-08-13 09:41:50|23217.3|23197.3|23210.4|23190.4|23217.3|23197.3|23210.4|23190.4|0
1723542130000|2024-08-13 09:42:10|||||||||1
1723542150000|2024-08-13 09:42:30|23212.6|23192.6|23212.6|23192.6|23212.6|23192.6|23212.6|23192.6|0
1723542160000|2024-08-13 09:42:40|23212.9|23192.9|23212.9|23192.9|23212.9|23192.9|23212.9|23192.9|0
1723542170000|2024-08-13 09:42:50|23213.5|23193.5|23217.9|23197.9|23217.9|23197.9|23213.5|23193.5|0
1723542180000|2024-08-13 09:43:00|23217.6|23197.6|23217.9|23197.9|23217.9|23197.9|23217.6|23197.6|0
1723542190000|2024-08-13 09:43:10|23220.4|23200.4|23217.9|23197.9|23220.4|23200.4|23217.9|23197.9|0
1723542200000|2024-08-13 09:43:20|23217.6|23197.6|23211.1|23191.1|23217.9|23197.9|23211.1|23191.1|7
1723542210000|2024-08-13 09:43:30|23204.5|23184.5|23204.5|23184.5|23204.5|23184.5|23204.5|23184.5|0
1723542220000|2024-08-13 09:43:40|23203.6|23183.6|23182|23162|23203.6|23183.6|23179.8|23150.4|10
1723542240000|2024-08-13 09:44:00|23182.3|23162.3|23182.3|23162.3|23182.3|23162.3|23182.3|23162.3|1
1723542250000|2024-08-13 09:44:10|23180.4|23160.4|23185.1|23165.1|23185.1|23165.1|23180.4|23160.4|0
1723542260000|2024-08-13 09:44:20|23182.9|23162.9|23182.9|23162.9|23182.9|23162.9|23182.9|23162.9|1
1723542290000|2024-08-13 09:44:50|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|0
1723542300000|2024-08-13 09:45:00|23180.1|23160.1|23177.9|23157.9|23180.1|23160.1|23177.9|23157.9|3
1723542310000|2024-08-13 09:45:10|23175.7|23155.7|23172.9|23152.9|23175.7|23155.7|23172.9|23152.9|12
1723542320000|2024-08-13 09:45:20|23172.3|23152.3|23167.9|23147.9|23172.3|23152.3|23167.9|23147.9|1
1723542330000|2024-08-13 09:45:30|23162.9|23142.9|23170.1|23150.1|23176|23150.1|23162.9|23136|4
1723542340000|2024-08-13 09:45:40|23170.4|23150.4|23170.4|23150.4|23170.4|23150.4|23170.4|23150.4|0
1723542350000|2024-08-13 09:45:50|23170.7|23150.7|23175.4|23155.4|23175.4|23155.4|23170.7|23150.7|0
1723542360000|2024-08-13 09:46:00|23175.7|23155.7|23178.2|23158.2|23178.2|23158.2|23175.7|23155.7|0
1723542370000|2024-08-13 09:46:10|23178.5|23158.5|23178.5|23158.5|23178.5|23158.5|23178.2|23158.2|1
1723542380000|2024-08-13 09:46:20|23180.7|23160.7|23175.4|23155.4|23180.7|23160.7|23175.4|23155.4|7
1723542400000|2024-08-13 09:46:40|23175.1|23155.1|23175.4|23155.4|23175.4|23155.4|23172.9|23152.9|0
1723542410000|2024-08-13 09:46:50|23175.7|23155.7|23180.1|23160.1|23180.1|23160.1|23175.7|23155.7|0
1723542420000|2024-08-13 09:47:00|23180.4|23160.4|23180.4|23160.4|23182.6|23162.6|23180.4|23160.4|0
1723542440000|2024-08-13 09:47:20|23180.1|23160.1|23175.4|23155.4|23180.1|23160.1|23175.4|23155.4|0
1723542450000|2024-08-13 09:47:30|23175.1|23155.1|23180.4|23140.4|23182.6|23155.1|23175.1|23140.4|1
1723542460000|2024-08-13 09:47:40|23182.6|23142.6|23165.4|23145.4|23182.6|23152|23165.4|23142.6|4
1723542470000|2024-08-13 09:47:50|23158.8|23138.8|23157.6|23137.6|23158.8|23138.8|23157.6|23137.6|2
1723542480000|2024-08-13 09:48:00|23155.7|23135.7|23158.2|23138.2|23158.2|23138.2|23155.7|23135.7|0
1723542490000|2024-08-13 09:48:10|23160.1|23140.1|23160.4|23140.4|23160.4|23140.4|23160.1|23140.1|0
1723542500000|2024-08-13 09:48:20|23157.6|23137.6|23157.6|23137.6|23157.6|23137.6|23157.6|23137.6|5
1723542510000|2024-08-13 09:48:30|23155.1|23135.1|23155.1|23135.1|23155.1|23135.1|23155.1|23135.1|21
1723542520000|2024-08-13 09:48:40|23154.8|23134.8|23152.6|23132.6|23154.8|23134.8|23152.6|23132.6|0
1723542530000|2024-08-13 09:48:50|23152.3|23132.3|23152.3|23132.3|23152.3|23132.3|23152.3|23132.3|0
1723542540000|2024-08-13 09:49:00|23152.6|23132.6|23152.6|23132.6|23152.6|23132.6|23152.6|23132.6|0
1723542550000|2024-08-13 09:49:10|23150.1|23130.1|23150.1|23130.1|23150.1|23130.1|23150.1|23130.1|2
1723542560000|2024-08-13 09:49:20|23152.6|23132.6|23152.6|23132.6|23152.6|23132.6|23152.6|23132.6|0
1723542570000|2024-08-13 09:49:30|23152|23132|23149.8|23129.8|23152|23132|23149.8|23129.8|25
1723542580000|2024-08-13 09:49:40|23152|23132|23147.6|23127.6|23152|23132|23147.6|23127.6|0
1723542600000|2024-08-13 09:50:00|23147.3|23127.3|23147.3|23127.3|23147.3|23127.3|23147.3|23127.3|3
1723542610000|2024-08-13 09:50:10|23140.1|23120.1|23128.5|23108.5|23140.1|23120.1|23128.2|23108.2|4
1723542620000|2024-08-13 09:50:20|23128.8|23108.8|23131.3|23111.3|23131.3|23111.3|23128.8|23108.8|6
1723542630000|2024-08-13 09:50:30|23133.5|23113.5|23136|23116|23136|23116|23133.5|23113.5|0
1723542640000|2024-08-13 09:50:40|23142.9|23122.9|23142.9|23122.9|23142.9|23122.9|23142.9|23122.9|0
1723542670000|2024-08-13 09:51:10|23142.6|23122.6|23147.6|23127.6|23147.6|23127.6|23142.6|23122.6|0
1723542720000|2024-08-13 09:52:00|23147.3|23127.3|23145.4|23125.4|23147.6|23127.6|23145.4|23125.4|31
1723542730000|2024-08-13 09:52:10|23145.1|23125.1|23145.1|23125.1|23145.1|23125.1|23145.1|23125.1|0
1723542740000|2024-08-13 09:52:20|23144.8|23124.8|23139.5|23119.5|23144.8|23124.8|23139.5|23119.5|0
1723542750000|2024-08-13 09:52:30|23128.5|23108.5|23127.6|23107.6|23138.2|23108.5|23123.2|23098.2|0
1723542760000|2024-08-13 09:52:40|23121|23101|23133.2|23093.2|23133.2|23101|23120.1|23093.2|2
1723542770000|2024-08-13 09:52:50|23126.3|23106.3|23128.2|23108.2|23128.2|23108.2|23126|23106|0
1723542790000|2024-08-13 09:53:10|23126|23106|23126|23106|23126|23106|23126|23106|0
1723542800000|2024-08-13 09:53:20|23128.2|23108.2|23133.2|23113.2|23133.2|23113.2|23128.2|23108.2|1
1723542810000|2024-08-13 09:53:30|23133.5|23113.5|23133.5|23113.5|23133.5|23113.5|23133.5|23113.5|0
1723542820000|2024-08-13 09:53:40|23135.7|23115.7|23143.2|23123.2|23143.2|23123.2|23135.7|23115.7|2
1723542830000|2024-08-13 09:53:50|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|0
1723542840000|2024-08-13 09:54:00|23148.2|23128.2|23148.2|23128.2|23150.7|23130.7|23148.2|23128.2|4
1723542850000|2024-08-13 09:54:10|23147.9|23127.9|23148.2|23128.2|23148.2|23128.2|23147.9|23127.9|2
1723542860000|2024-08-13 09:54:20|23145.7|23125.7|23143.5|23123.5|23145.7|23125.7|23143.2|23123.2|1
1723542870000|2024-08-13 09:54:30|23143.2|23123.2|23143.2|23123.2|23145.7|23125.7|23143.2|23123.2|0
1723542880000|2024-08-13 09:54:40|23143.5|23123.5|23146|23126|23146|23126|23143.5|23123.5|2
1723542890000|2024-08-13 09:54:50|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|0
1723542910000|2024-08-13 09:55:10|23146|23126|23146|23126|23146|23126|23146|23126|0
1723542930000|2024-08-13 09:55:30|23145.4|23125.4|23145.4|23125.4|23145.4|23125.4|23145.4|23125.4|0
1723542940000|2024-08-13 09:55:40|23143.2|23123.2|23143.2|23123.2|23143.2|23123.2|23143.2|23123.2|0
1723542950000|2024-08-13 09:55:50|||||||||1
1723542960000|2024-08-13 09:56:00|23143.8|23123.8|23136|23116|23148.2|23128.2|23136|23116|1
1723542970000|2024-08-13 09:56:10|23136.3|23116.3|23143.2|23123.2|23143.5|23123.5|23136.3|23116.3|0
1723542990000|2024-08-13 09:56:30|23141|23121|23143.2|23123.2|23143.2|23123.2|23141|23121|0
1723543000000|2024-08-13 09:56:40|23141|23121|23141|23121|23141|23121|23141|23121|0
1723543010000|2024-08-13 09:56:50|23136.3|23116.3|23141|23121|23141|23121|23136.3|23116.3|0
1723543020000|2024-08-13 09:57:00|23140.7|23120.7|23138.5|23118.5|23140.7|23120.7|23138.5|23118.5|0
1723543060000|2024-08-13 09:57:40|||||||||1
1723543090000|2024-08-13 09:58:10|23148.2|23128.2|23148.2|23128.2|23148.2|23128.2|23148.2|23128.2|2
1723543100000|2024-08-13 09:58:20|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|0
1723543110000|2024-08-13 09:58:30|23145.4|23125.4|23145.7|23125.7|23145.7|23125.7|23145.4|23125.4|2
1723543130000|2024-08-13 09:58:50|23145.4|23125.4|23146|23126|23146|23126|23143.2|23123.2|1
1723543140000|2024-08-13 09:59:00|23148.2|23128.2|23143.2|23123.2|23148.2|23128.2|23143.2|23123.2|0
1723543150000|2024-08-13 09:59:10|23143.5|23123.5|23143.2|23123.2|23146|23126|23143.2|23123.2|1
1723543160000|2024-08-13 09:59:20|23140.7|23120.7|23138.2|23118.2|23140.7|23120.7|23138.2|23118.2|10
1723543180000|2024-08-13 09:59:40|23133.2|23113.2|23133.2|23113.2|23133.2|23113.2|23133.2|23113.2|0
1723543190000|2024-08-13 09:59:50|23135.7|23115.7|23138.2|23118.2|23138.2|23118.2|23135.7|23115.7|0
1723543200000|2024-08-13 10:00:00|23137.9|23117.9|23136|23116|23137.9|23117.9|23136|23116|2
1723543210000|2024-08-13 10:00:10|23138.2|23118.2|23138.2|23118.2|23138.2|23118.2|23138.2|23118.2|0
1723543230000|2024-08-13 10:00:30|23137.9|23117.9|23137.9|23117.9|23138.2|23118.2|23137.9|23117.9|1
1723543270000|2024-08-13 10:01:10|23135.7|23115.7|23130.1|23110.1|23135.7|23115.7|23130.1|23110.1|4
1723543280000|2024-08-13 10:01:20|23125.4|23105.4|23123.5|23103.5|23125.4|23105.4|23123.5|23103.5|1
1723543290000|2024-08-13 10:01:30|23121|23101|23118.8|23098.8|23121|23101|23118.8|23098.8|1
1723543300000|2024-08-13 10:01:40|23118.5|23098.5|23118.5|23098.5|23118.5|23098.5|23118.5|23098.5|0
1723543310000|2024-08-13 10:01:50|23118.8|23098.8|23118.8|23098.8|23118.8|23098.8|23118.5|23098.5|0
1723543320000|2024-08-13 10:02:00|23118.5|23098.5|23118.8|23098.8|23118.8|23098.8|23118.5|23098.5|0
1723543330000|2024-08-13 10:02:10|23116.3|23096.3|23107.9|23087.9|23116.3|23096.3|23107.9|23087.9|1
1723543340000|2024-08-13 10:02:20|23105.4|23085.4|23105.4|23085.4|23105.4|23085.4|23105.4|23085.4|9
1723543360000|2024-08-13 10:02:40|23105.7|23085.7|23105.7|23085.7|23105.7|23085.7|23105.7|23085.7|0
1723543380000|2024-08-13 10:03:00|23105.1|23085.1|23103.2|23083.2|23105.1|23085.1|23103.2|23083.2|0
1723543390000|2024-08-13 10:03:10|23102.9|23082.9|23073.5|23053.5|23102.9|23082.9|23050.1|23030.1|41
1723543400000|2024-08-13 10:03:20|23071|23051|23070.7|23050.7|23071|23051|23070.7|23050.7|0
1723543420000|2024-08-13 10:03:40|23068.5|23048.5|23068.5|23048.5|23081|23048.5|23068.5|23041|3
1723543430000|2024-08-13 10:03:50|23071.3|23051.3|23071.3|23051.3|23071.3|23051.3|23071.3|23051.3|0
1723543450000|2024-08-13 10:04:10|23073.5|23053.5|23093.5|23073.5|23093.5|23073.5|23072.9|23052.9|2
1723543490000|2024-08-13 10:04:50|||||||||7
1723543500000|2024-08-13 10:05:00|23094.1|23074.1|23098.5|23078.5|23098.5|23078.5|23094.1|23074.1|1
1723543510000|2024-08-13 10:05:10|23098.8|23078.8|23106|23086|23106|23086|23098.8|23078.8|1
1723543520000|2024-08-13 10:05:20|23106.3|23086.3|23110.7|23090.7|23110.7|23090.7|23106.3|23086.3|8
1723543530000|2024-08-13 10:05:30|23110.4|23090.4|23107.6|23087.6|23110.4|23090.4|23107.6|23087.6|0
1723543540000|2024-08-13 10:05:40|23105.4|23085.4|23100.7|23080.7|23105.4|23085.4|23100.7|23080.7|0
1723543550000|2024-08-13 10:05:50|23100.4|23080.4|23098.2|23078.2|23100.4|23080.4|23098.2|23078.2|1
1723543560000|2024-08-13 10:06:00|23093.8|23073.8|23093.2|23073.2|23093.8|23073.8|23093.2|23073.2|2
1723543570000|2024-08-13 10:06:10|23092.9|23072.9|23083.2|23063.2|23092.9|23072.9|23083.2|23063.2|0
1723543580000|2024-08-13 10:06:20|23081|23061|23081|23061|23081|23061|23081|23061|0
1723543590000|2024-08-13 10:06:30|23083.5|23063.5|23083.5|23063.5|23083.5|23063.5|23083.5|23063.5|0
1723543600000|2024-08-13 10:06:40|23083.8|23063.8|23086|23066|23086|23066|23083.8|23063.8|1
1723543610000|2024-08-13 10:06:50|23086.3|23066.3|23090.7|23070.7|23090.7|23070.7|23086.3|23066.3|0
1723543620000|2024-08-13 10:07:00|23091.3|23071.3|23095.7|23075.7|23095.7|23075.7|23091.3|23071.3|0
1723543630000|2024-08-13 10:07:10|23097.9|23077.9|23097.9|23077.9|23108.2|23077.9|23097.9|23068.2|0
1723543640000|2024-08-13 10:07:20|23096.3|23076.3|23097.9|23077.9|23110.4|23080.7|23096.3|23070.4|1
1723543650000|2024-08-13 10:07:30|23095.7|23075.7|23095.7|23075.7|23095.7|23075.7|23095.7|23075.7|0
1723543670000|2024-08-13 10:07:50|23097.9|23077.9|23097.9|23077.9|23097.9|23077.9|23097.9|23077.9|0
1723543680000|2024-08-13 10:08:00|23095.7|23075.7|23095.7|23075.7|23095.7|23075.7|23095.7|23075.7|0
1723543690000|2024-08-13 10:08:10|23100.7|23080.7|23115.4|23075.4|23115.4|23082.9|23100.7|23075.4|8
1723543700000|2024-08-13 10:08:20|23106|23086|23106|23086|23106|23086|23106|23086|2
1723543710000|2024-08-13 10:08:30|23108.2|23088.2|23106|23086|23108.2|23088.2|23106|23086|0
1723543720000|2024-08-13 10:08:40|23105.7|23085.7|23105.7|23085.7|23105.7|23085.7|23105.7|23085.7|1
1723543740000|2024-08-13 10:09:00|23103.5|23083.5|23111|23071|23113.2|23083.5|23103.5|23071|0
1723543760000|2024-08-13 10:09:20|23106|23086|23106|23086|23106|23086|23106|23086|2
1723543770000|2024-08-13 10:09:30|23106.3|23086.3|23106.3|23086.3|23106.3|23086.3|23106.3|23086.3|0
1723543780000|2024-08-13 10:09:40|23108.5|23088.5|23108.5|23088.5|23108.5|23088.5|23108.5|23088.5|0
1723543790000|2024-08-13 10:09:50|23111|23091|23108.5|23088.5|23111|23091|23108.5|23088.5|1
1723543810000|2024-08-13 10:10:10|23110.7|23090.7|23111|23091|23111|23091|23110.7|23090.7|1
1723543820000|2024-08-13 10:10:20|23106|23086|23105.7|23085.7|23106|23086|23105.7|23085.7|0
1723543830000|2024-08-13 10:10:30|23106|23086|23106|23086|23106|23086|23106|23086|2
1723543840000|2024-08-13 10:10:40|23103.8|23083.8|23103.8|23083.8|23103.8|23083.8|23103.8|23083.8|1
1723543850000|2024-08-13 10:10:50|23106|23086|23103.2|23083.2|23106|23086|23102.9|23082.9|12
1723543880000|2024-08-13 10:11:20|23101|23081|23101|23081|23101|23081|23101|23081|0
1723543910000|2024-08-13 10:11:50|23100.7|23080.7|23100.7|23080.7|23100.7|23080.7|23100.7|23080.7|1
1723543920000|2024-08-13 10:12:00|23098.5|23078.5|23101|23081|23101|23081|23098.5|23078.5|0
1723543930000|2024-08-13 10:12:10|23100.7|23080.7|23100.4|23080.4|23100.7|23080.7|23100.4|23080.4|0
1723543940000|2024-08-13 10:12:20|23103.2|23083.2|23103.2|23083.2|23103.2|23083.2|23103.2|23083.2|0
1723543960000|2024-08-13 10:12:40|23122.5|23082.5|23122.5|23082.5|23122.5|23082.5|23122.5|23082.5|0
1723543970000|2024-08-13 10:12:50|23113.8|23093.8|23131|23111|23131|23111|23113.8|23093.8|2
1723543990000|2024-08-13 10:13:10|23133.2|23113.2|23130.3|23110.3|23133.2|23113.2|23130.3|23110.3|4
1723544000000|2024-08-13 10:13:20|23127.5|23107.5|23125.3|23105.3|23127.5|23107.5|23125.3|23105.3|1
1723544020000|2024-08-13 10:13:40|||||||||1
1723544050000|2024-08-13 10:14:10|23121|23101|23121|23101|23121|23101|23121|23101|0
1723544070000|2024-08-13 10:14:30|23121.3|23101.3|23123.2|23103.2|23123.5|23103.5|23121.3|23101.3|0
1723544080000|2024-08-13 10:14:40|23125.7|23105.7|23143.2|23123.2|23143.2|23123.2|23125.7|23105.7|6
1723544090000|2024-08-13 10:14:50|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|23141|23121|0
1723544100000|2024-08-13 10:15:00|23147.8|23127.8|23150.7|23130.7|23150.7|23130.7|23145.7|23125.7|1
1723544140000|2024-08-13 10:15:40|23150.3|23130.3|23150.7|23130.7|23150.7|23130.7|23150.3|23130.3|0
1723544150000|2024-08-13 10:15:50|23148.5|23128.5|23148.2|23128.2|23148.5|23128.5|23148.2|23128.2|6
1723544160000|2024-08-13 10:16:00|23151|23131|23161|23141|23161|23141|23151|23131|1
1723544170000|2024-08-13 10:16:10|23160.7|23140.7|23156.6|23136.6|23160.7|23140.7|23155.7|23135.7|2
1723544180000|2024-08-13 10:16:20|23161|23141|23152.8|23132.8|23161|23141|23152.8|23132.8|2
1723544190000|2024-08-13 10:16:30|23150.7|23130.7|23150.7|23130.7|23150.7|23130.7|23150.7|23130.7|0
1723544200000|2024-08-13 10:16:40|23151|23131|23151|23131|23151|23131|23151|23131|0
1723544220000|2024-08-13 10:17:00|23150.6|23130.6|23150.6|23130.6|23151|23131|23150.6|23130.6|0
1723544230000|2024-08-13 10:17:10|23153.1|23133.1|23153.1|23133.1|23153.1|23133.1|23153.1|23133.1|2
1723544250000|2024-08-13 10:17:30|23151|23131|23161|23141|23161|23141|23151|23131|4
1723544260000|2024-08-13 10:17:40|23160.6|23140.6|23156|23136|23160.6|23140.6|23156|23136|0
1723544270000|2024-08-13 10:17:50|||||||||7
1723544280000|2024-08-13 10:18:00|23158.8|23138.8|23158.5|23138.5|23158.8|23138.8|23158.5|23138.5|0
1723544320000|2024-08-13 10:18:40|23158.8|23138.8|23156|23136|23158.8|23138.8|23156|23136|0
1723544330000|2024-08-13 10:18:50|23158.1|23138.1|23160.3|23140.3|23160.3|23140.3|23158.1|23138.1|1
1723544340000|2024-08-13 10:19:00|23160.6|23140.6|23160.6|23140.6|23160.6|23140.6|23160.6|23140.6|0
1723544350000|2024-08-13 10:19:10|23161|23141|23158.5|23138.5|23161|23141|23158.5|23138.5|0
1723544370000|2024-08-13 10:19:30|23160.6|23140.6|23156|23136|23160.6|23140.6|23156|23136|0
1723544380000|2024-08-13 10:19:40|23155.6|23135.6|23155.6|23135.6|23155.6|23135.6|23155.6|23135.6|0
1723544390000|2024-08-13 10:19:50|23156|23136|23158.5|23138.5|23158.5|23138.5|23156|23136|6
1723544430000|2024-08-13 10:20:30|23158.8|23138.8|23161|23141|23161|23141|23158.8|23138.8|0
1723544470000|2024-08-13 10:21:10|23160.9|23140.9|23160.9|23140.9|23160.9|23140.9|23160.9|23140.9|0
1723544480000|2024-08-13 10:21:20|23161.3|23141.3|23160.9|23140.9|23163.4|23143.4|23160.9|23140.9|0
1723544500000|2024-08-13 10:21:40|23165.9|23145.9|23165.9|23145.9|23165.9|23145.9|23165.9|23145.9|1
1723544510000|2024-08-13 10:21:50|23163.1|23143.1|23163.1|23143.1|23163.1|23143.1|23163.1|23143.1|0
1723544520000|2024-08-13 10:22:00|23165.3|23145.3|23160.9|23140.9|23165.6|23145.6|23160.9|23140.9|0
1723544530000|2024-08-13 10:22:10|23161.3|23141.3|23168.4|23148.4|23170.9|23150.9|23161.3|23141.3|2
1723544570000|2024-08-13 10:22:50|23165.9|23145.9|23185.9|23165.9|23185.9|23165.9|23165.9|23143.8|37
1723544580000|2024-08-13 10:23:00|23185.6|23165.6|23185.6|23165.6|23185.6|23165.6|23185.6|23165.6|1
1723544590000|2024-08-13 10:23:10|23185.3|23165.3|23182.8|23162.8|23185.3|23165.3|23182.8|23162.8|0
1723544610000|2024-08-13 10:23:30|23182.5|23162.5|23182.5|23162.5|23182.5|23162.5|23182.5|23162.5|0
1723544620000|2024-08-13 10:23:40|23182.8|23162.8|23175.6|23155.6|23182.8|23162.8|23175.6|23155.6|0
1723544640000|2024-08-13 10:24:00|23175.9|23155.9|23178.4|23158.4|23178.4|23158.4|23175.9|23155.9|0
1723544660000|2024-08-13 10:24:20|23178.1|23158.1|23178.4|23158.4|23178.4|23158.4|23175.9|23155.9|0
1723544670000|2024-08-13 10:24:30|23180.6|23160.6|23190.9|23150.9|23190.9|23160.6|23180.6|23150.9|0
1723544680000|2024-08-13 10:24:40|23178.4|23158.4|23188.1|23148.1|23188.1|23158.4|23178.4|23148.1|0
1723544690000|2024-08-13 10:24:50|23185.3|23145.3|23175.6|23155.6|23185.3|23155.6|23175.6|23145.3|0
1723544700000|2024-08-13 10:25:00|23170.6|23150.6|23180.3|23140.3|23180.3|23150.6|23170.6|23140.3|0
1723544730000|2024-08-13 10:25:30|23165.6|23145.6|23165.6|23145.6|23165.6|23145.6|23165.6|23145.6|0
1723544740000|2024-08-13 10:25:40|23160.9|23140.9|23145|23125|23172.8|23140.9|23145|23112.5|15
1723544750000|2024-08-13 10:25:50|23145.3|23125.3|23147.2|23127.2|23147.8|23127.8|23145.3|23125.3|2
1723544770000|2024-08-13 10:26:10|23154.7|23114.7|23154.7|23114.7|23154.7|23114.7|23154.7|23114.7|0
1723544780000|2024-08-13 10:26:20|23147.2|23127.2|23147.2|23127.2|23147.2|23127.2|23147.2|23127.2|0
1723544790000|2024-08-13 10:26:30|23157.5|23117.5|23157.5|23117.5|23157.5|23117.5|23157.5|23117.5|0
1723544800000|2024-08-13 10:26:40|23152.5|23112.5|23139.7|23119.7|23152.5|23122.2|23139.7|23112.5|18
1723544810000|2024-08-13 10:26:50|23136.9|23116.9|23136.9|23116.9|23136.9|23116.9|23136.9|23116.9|0
1723544820000|2024-08-13 10:27:00|23130|23110|23122.2|23102.2|23130|23110|23122.2|23102.2|1
1723544830000|2024-08-13 10:27:10|23121.9|23101.9|23121.9|23101.9|23121.9|23101.9|23121.9|23101.9|1
1723544850000|2024-08-13 10:27:30|||||||||1
1723544880000|2024-08-13 10:28:00|||||||||1
1723544890000|2024-08-13 10:28:10|23119.4|23099.4|23119.4|23099.4|23119.4|23099.4|23119.4|23099.4|1
1723544900000|2024-08-13 10:28:20|23119.1|23099.1|23115|23095|23119.1|23099.1|23114.4|23094.4|2
1723544910000|2024-08-13 10:28:30|23117.2|23097.2|23116.9|23096.9|23117.2|23097.2|23116.9|23096.9|4
1723544940000|2024-08-13 10:29:00|23117.2|23097.2|23117.2|23097.2|23117.2|23097.2|23117.2|23097.2|6
1723544950000|2024-08-13 10:29:10|23114.4|23094.4|23113.8|23093.8|23114.4|23094.4|23113.8|23093.8|1
1723544960000|2024-08-13 10:29:20|23111.6|23091.6|23107.2|23087.2|23111.6|23091.6|23107.2|23087.2|7
1723544970000|2024-08-13 10:29:30|23109.7|23089.7|23112.2|23092.2|23112.2|23092.2|23109.7|23089.7|1
1723544980000|2024-08-13 10:29:40|23112.8|23092.8|23115|23095|23115|23095|23112.8|23092.8|0
1723544990000|2024-08-13 10:29:50|23117.2|23097.2|23116.9|23096.9|23117.2|23097.2|23116.9|23096.9|9
1723545000000|2024-08-13 10:30:00|23116.6|23096.6|23116.6|23096.6|23116.6|23096.6|23116.6|23096.6|25
1723545010000|2024-08-13 10:30:10|23113.8|23093.8|23113.8|23093.8|23113.8|23093.8|23113.8|23093.8|1
1723545020000|2024-08-13 10:30:20|23106|23086|23096|23076|23106|23086|23096|23076|55
1723545030000|2024-08-13 10:30:30|23101.3|23061.3|23101.3|23061.3|23101.3|23061.3|23101.3|23061.3|0
1723545040000|2024-08-13 10:30:40|||||||||2
1723545060000|2024-08-13 10:31:00|23091|23071|23091|23071|23091|23071|23091|23071|0
1723545070000|2024-08-13 10:31:10|23088.8|23068.8|23083.8|23063.8|23098.5|23068.8|23083.8|23053.5|0
1723545080000|2024-08-13 10:31:20|23109.1|23049.1|23106.3|23066.3|23111.3|23066.3|23106.3|23049.1|7
1723545100000|2024-08-13 10:31:40|23093.8|23073.8|23093.8|23073.8|23093.8|23073.8|23093.8|23073.8|1
1723545110000|2024-08-13 10:31:50|23093.5|23073.5|23093.2|23073.2|23103.8|23073.8|23093.2|23063.5|5
1723545120000|2024-08-13 10:32:00|23091|23071|23094.4|23074.4|23094.4|23074.4|23091|23071|8
1723545130000|2024-08-13 10:32:10|23094.7|23074.7|23104.1|23084.1|23104.1|23084.1|23094.7|23074.7|1
1723545140000|2024-08-13 10:32:20|23104.4|23084.4|23106.6|23086.6|23106.6|23086.6|23104.4|23084.4|0
1723545150000|2024-08-13 10:32:30|23104.1|23084.1|23104.1|23084.1|23104.1|23084.1|23104.1|23084.1|48
1723545160000|2024-08-13 10:32:40|23104.4|23084.4|23108.8|23088.8|23108.8|23088.8|23104.4|23084.4|0
1723545180000|2024-08-13 10:33:00|||||||||20
1723545200000|2024-08-13 10:33:20|23116.3|23076.3|23116.3|23076.3|23116.3|23076.3|23116.3|23076.3|0
1723545220000|2024-08-13 10:33:40|23106.6|23086.6|23108.5|23088.5|23108.8|23088.8|23106.6|23086.6|2
1723545240000|2024-08-13 10:34:00|23108.8|23088.8|23108.8|23088.8|23108.8|23088.8|23108.8|23088.8|0
1723545250000|2024-08-13 10:34:10|23108.5|23088.5|23106.3|23086.3|23108.5|23088.5|23106.3|23086.3|0
1723545260000|2024-08-13 10:34:20|23106.6|23086.6|23104.1|23084.1|23108.8|23088.8|23104.1|23084.1|5
1723545270000|2024-08-13 10:34:30|23103.8|23083.8|23101|23081|23103.8|23083.8|23101|23081|0
1723545290000|2024-08-13 10:34:50|23098.8|23078.8|23096|23076|23098.8|23078.8|23096|23076|1
1723545320000|2024-08-13 10:35:20|23093.1|23073.1|23103.5|23063.5|23103.5|23073.1|23093.1|23063.5|0
1723545330000|2024-08-13 10:35:30|23093.1|23073.1|23091|23071|23103.5|23073.1|23091|23063.5|0
1723545340000|2024-08-13 10:35:40|23090.3|23070.3|23086|23066|23090.3|23070.3|23086|23066|0
1723545350000|2024-08-13 10:35:50|23086.6|23066.6|23094.4|23074.4|23094.4|23074.4|23086.6|23066.6|0
1723545370000|2024-08-13 10:36:10|23098.8|23078.8|23098.8|23078.8|23098.8|23078.8|23098.8|23078.8|0
1723545380000|2024-08-13 10:36:20|23098.1|23078.1|23098.1|23078.1|23098.1|23078.1|23098.1|23078.1|5
1723545390000|2024-08-13 10:36:30|23096|23076|23096|23076|23096|23076|23096|23076|0
1723545400000|2024-08-13 10:36:40|23106.3|23066.3|23108.5|23068.5|23108.5|23078.8|23096.6|23066.3|7
1723545410000|2024-08-13 10:36:50|23101|23081|23101|23081|23101|23081|23101|23081|0
1723545420000|2024-08-13 10:37:00|23111.3|23071.3|23106.3|23086.3|23111.3|23086.3|23106.3|23071|1
1723545430000|2024-08-13 10:37:10|23106.9|23086.9|23117.5|23097.5|23117.5|23097.5|23106.9|23086.9|3
1723545440000|2024-08-13 10:37:20|23121.6|23101.6|23128.5|23108.5|23128.8|23108.8|23121.6|23101.6|0
1723545450000|2024-08-13 10:37:30|23127.8|23107.8|23121.3|23101.3|23127.8|23107.8|23121.3|23101.3|1
1723545470000|2024-08-13 10:37:50|||||||||1
1723545480000|2024-08-13 10:38:00|23120.9|23100.9|23118.1|23098.1|23130.6|23100.9|23118.1|23090.6|1
1723545490000|2024-08-13 10:38:10|23113.8|23093.8|23115.9|23095.9|23115.9|23095.9|23113.8|23093.8|1
1723545510000|2024-08-13 10:38:30|23126.6|23086.6|23121.6|23101.6|23131.9|23101.6|23121.6|23086.6|1
1723545520000|2024-08-13 10:38:40|23123.8|23103.8|23123.4|23103.4|23123.8|23103.8|23123.4|23103.4|0
1723545530000|2024-08-13 10:38:50|23118.4|23098.4|23118.1|23098.1|23118.4|23098.4|23118.1|23098.1|28
1723545540000|2024-08-13 10:39:00|23115.9|23095.9|23115.9|23095.9|23115.9|23095.9|23115.9|23095.9|0
1723545570000|2024-08-13 10:39:30|23113.8|23093.8|23113.8|23093.8|23113.8|23093.8|23113.8|23093.8|0
1723545580000|2024-08-13 10:39:40|23111.6|23091.6|23111.6|23091.6|23111.6|23091.6|23111.6|23091.6|0
1723545600000|2024-08-13 10:40:00|23109.4|23089.4|23109.4|23089.4|23109.4|23089.4|23109.4|23089.4|0
1723545610000|2024-08-13 10:40:10|23086.6|23066.6|23084.4|23064.4|23086.6|23066.6|23084.4|23064.4|3
1723545620000|2024-08-13 10:40:20|23084.1|23064.1|23084.1|23064.1|23084.1|23064.1|23084.1|23064.1|2
1723545630000|2024-08-13 10:40:30|23079.4|23059.4|23081.9|23061.9|23091.9|23064.4|23079.4|23051.9|0
1723545640000|2024-08-13 10:40:40|23084.4|23064.4|23094.7|23054.7|23094.7|23064.4|23084.4|23054.7|0
1723545650000|2024-08-13 10:40:50|23085|23065|23087.2|23067.2|23087.2|23067.2|23085|23065|0
1723545660000|2024-08-13 10:41:00|23089.7|23069.7|23102.2|23082.2|23105.3|23082.2|23089.7|23064.7|0
1723545680000|2024-08-13 10:41:20|23104.4|23084.4|23103.8|23083.8|23114.1|23084.4|23103.8|23074.1|0
1723545690000|2024-08-13 10:41:30|23101.6|23081.6|23101.9|23081.9|23106.9|23086.9|23101.6|23081.6|0
1723545700000|2024-08-13 10:41:40|23099.4|23079.4|23099.4|23079.4|23099.4|23079.4|23096.6|23076.6|1
1723545710000|2024-08-13 10:41:50|23109.1|23069.1|23096.6|23076.6|23109.1|23076.6|23096.6|23069.1|0
1723545720000|2024-08-13 10:42:00|23096.9|23076.9|23116.9|23096.9|23116.9|23096.9|23096.9|23072.2|14
1723545730000|2024-08-13 10:42:10|23119.1|23099.1|23122.2|23102.2|23122.2|23102.2|23119.1|23099.1|0
1723545750000|2024-08-13 10:42:30|23119.7|23099.7|23119.7|23099.7|23119.7|23099.7|23119.7|23099.7|16
1723545760000|2024-08-13 10:42:40|23120|23100|23135.3|23095.3|23135.3|23105|23120|23095.3|10
1723545770000|2024-08-13 10:42:50|23127.2|23107.2|23132.2|23112.2|23132.2|23112.2|23125.6|23105.6|0
1723545780000|2024-08-13 10:43:00|23134.7|23114.7|23139.7|23119.7|23142.2|23122.2|23134.7|23114.7|0
1723545790000|2024-08-13 10:43:10|23142.2|23122.2|23142.2|23122.2|23149.7|23122.2|23140|23109.7|5
1723545800000|2024-08-13 10:43:20|23151.9|23111.9|23139.4|23119.4|23151.9|23119.4|23139.4|23111.9|0
1723545820000|2024-08-13 10:43:40|23141.6|23121.6|23143.7|23123.7|23143.7|23123.7|23141.6|23121.6|1
1723545830000|2024-08-13 10:43:50|23144.4|23124.4|23144.4|23124.4|23144.4|23124.4|23144.4|23124.4|0
1723545850000|2024-08-13 10:44:10|23142.2|23122.2|23142.2|23122.2|23142.2|23122.2|23142.2|23122.2|0
1723545860000|2024-08-13 10:44:20|23151.9|23111.9|23146.9|23106.9|23151.9|23111.9|23146.9|23106.9|1
1723545900000|2024-08-13 10:45:00|23136.6|23116.6|23146.6|23106.6|23146.6|23116.6|23136.6|23101.9|0
1723545910000|2024-08-13 10:45:10|23141.9|23101.9|23134.1|23094.1|23141.9|23106.6|23126.6|23094.1|1
1723545940000|2024-08-13 10:45:40|23134|23094|23134|23094|23134|23094|23134|23094|0
1723545970000|2024-08-13 10:46:10|23124.4|23104.4|23124|23104|23124.4|23104.4|23124|23104|0
1723545980000|2024-08-13 10:46:20|23123.7|23103.7|23121.9|23101.9|23123.7|23103.7|23121.5|23101.5|0
1723546010000|2024-08-13 10:46:50|23121.5|23101.5|23119|23099|23121.5|23101.5|23118.7|23098.7|2
1723546030000|2024-08-13 10:47:10|23116.5|23096.5|23116.5|23096.5|23116.5|23096.5|23116.5|23096.5|3
1723546050000|2024-08-13 10:47:30|23116.2|23096.2|23119|23099|23119|23099|23116.2|23096.2|0
1723546060000|2024-08-13 10:47:40|23116.5|23096.5|23119|23099|23119|23099|23116.5|23096.5|0
1723546070000|2024-08-13 10:47:50|23120|23100|23130|23090|23130.3|23100|23120|23090|1
1723546080000|2024-08-13 10:48:00|23130.3|23090.3|23136.5|23116.5|23144|23124|23120.3|23090.3|0
1723546090000|2024-08-13 10:48:10|23134.4|23114.4|23132.2|23112.2|23134.4|23114.4|23129.4|23109.4|0
1723546100000|2024-08-13 10:48:20|23134.4|23114.4|23120|23100|23134.4|23114.4|23119.7|23099.7|10
1723546110000|2024-08-13 10:48:30|23124.4|23104.4|23124.4|23104.4|23124.4|23104.4|23124.4|23104.4|0
1723546120000|2024-08-13 10:48:40|23124|23104|23125.9|23105.9|23136.2|23105.9|23124|23096.2|1
1723546130000|2024-08-13 10:48:50|||||||||1
1723546150000|2024-08-13 10:49:10|23135.6|23095.6|23135.6|23095.6|23135.6|23095.6|23135.6|23095.6|0
1723546160000|2024-08-13 10:49:20|23133.4|23093.4|23133.4|23093.4|23133.4|23093.4|23133.4|23093.4|2
1723546180000|2024-08-13 10:49:40|||||||||1
1723546190000|2024-08-13 10:49:50|||||||||5
1723546200000|2024-08-13 10:50:00|23131.2|23091.2|23123.4|23103.4|23133.4|23103.7|23123.1|23091.2|12
1723546210000|2024-08-13 10:50:10|23123.1|23103.1|23116.8|23096.8|23123.1|23103.1|23116.5|23096.5|0
1723546220000|2024-08-13 10:50:20|23114.7|23094.7|23114.7|23094.7|23114.7|23094.7|23114.7|23094.7|0
1723546230000|2024-08-13 10:50:30|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|0
1723546240000|2024-08-13 10:50:40|23120|23100|23126.8|23106.8|23139.3|23119.3|23120|23100|4
1723546250000|2024-08-13 10:50:50|23129|23109|23124.3|23104.3|23129|23109|23124.3|23104.3|2
1723546260000|2024-08-13 10:51:00|23124|23104|23126.8|23106.8|23129.7|23106.8|23119.3|23089.7|3
1723546270000|2024-08-13 10:51:10|23126.5|23106.5|23139.3|23119.3|23139.3|23119.3|23124.3|23097.5|0
1723546280000|2024-08-13 10:51:20|23139|23119|23129.3|23109.3|23139|23119|23129.3|23109.3|0
1723546300000|2024-08-13 10:51:40|23126.8|23106.8|23124.3|23104.3|23126.8|23106.8|23122.2|23102.2|0
1723546310000|2024-08-13 10:51:50|23134.7|23094.7|23136.8|23096.8|23136.8|23106.5|23126.5|23094.7|1
1723546320000|2024-08-13 10:52:00|23126.5|23106.5|23129.3|23109.3|23136.8|23109.3|23126.5|23096.8|0
1723546330000|2024-08-13 10:52:10|23129.7|23109.7|23131.8|23111.8|23131.8|23111.8|23129.7|23109.7|0
1723546340000|2024-08-13 10:52:20|23131.2|23111.2|23124.7|23104.7|23131.2|23111.2|23124.3|23104.3|0
1723546350000|2024-08-13 10:52:30|23126.8|23106.8|23126.8|23106.8|23126.8|23106.8|23126.8|23106.8|0
1723546360000|2024-08-13 10:52:40|23126.2|23106.2|23126.8|23106.8|23126.8|23106.8|23126.2|23106.2|0
1723546370000|2024-08-13 10:52:50|23124.3|23104.3|23126.5|23106.5|23126.5|23106.5|23124|23104|0
1723546380000|2024-08-13 10:53:00|23126.8|23106.8|23126.8|23106.8|23126.8|23106.8|23124|23104|2
1723546390000|2024-08-13 10:53:10|23124.3|23104.3|23123.4|23103.4|23124.3|23104.3|23121.8|23101.8|1
1723546400000|2024-08-13 10:53:20|23119|23099|23119.6|23099.6|23121.8|23101.8|23119|23099|3
1723546410000|2024-08-13 10:53:30|23119.3|23099.3|23119.3|23099.3|23119.3|23099.3|23119.3|23099.3|0
1723546420000|2024-08-13 10:53:40|23121.8|23101.8|23121.8|23101.8|23121.8|23101.8|23121.8|23101.8|0
1723546430000|2024-08-13 10:53:50|23124.6|23104.6|23119.3|23099.3|23126.8|23106.8|23119.3|23099.3|0
1723546450000|2024-08-13 10:54:10|23116.8|23096.8|23114.3|23094.3|23116.8|23096.8|23114.3|23094.3|0
1723546460000|2024-08-13 10:54:20|23114|23094|23114|23094|23114.3|23094.3|23114|23094|6
1723546480000|2024-08-13 10:54:40|23111.8|23091.8|23119.3|23099.3|23119.3|23099.3|23111.8|23091.8|0
1723546490000|2024-08-13 10:54:50|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|0
1723546520000|2024-08-13 10:55:20|23116.5|23096.5|23114.3|23094.3|23116.5|23096.5|23114.3|23094.3|2
1723546540000|2024-08-13 10:55:40|||||||||1
1723546570000|2024-08-13 10:56:10|||||||||2
1723546610000|2024-08-13 10:56:50|23099.3|23079.3|23094|23074|23099.3|23079.3|23094|23074|5
1723546620000|2024-08-13 10:57:00|23091.8|23071.8|23081.8|23061.8|23091.8|23071.8|23081.8|23061.8|0
1723546630000|2024-08-13 10:57:10|23076.8|23056.8|23071.8|23051.8|23076.8|23056.8|23071.8|23051.8|0
1723546640000|2024-08-13 10:57:20|23067.1|23047.1|23067.4|23047.4|23067.4|23047.4|23067.1|23047.1|4
1723546650000|2024-08-13 10:57:30|23067.8|23047.8|23069.9|23049.9|23070.3|23050.3|23067.8|23047.8|0
1723546660000|2024-08-13 10:57:40|||||||||1
1723546670000|2024-08-13 10:57:50|23072.4|23052.4|23069.9|23049.9|23072.4|23052.4|23069.9|23049.9|1
1723546680000|2024-08-13 10:58:00|23069.6|23049.6|23071.8|23051.8|23071.8|23051.8|23069.6|23049.6|0
1723546700000|2024-08-13 10:58:20|23072.1|23052.1|23072.1|23052.1|23072.1|23052.1|23072.1|23052.1|2
1723546710000|2024-08-13 10:58:30|23074.3|23054.3|23074.6|23054.6|23074.6|23054.6|23074.3|23054.3|1
1723546730000|2024-08-13 10:58:50|23074.3|23054.3|23074.3|23054.3|23074.3|23054.3|23074.3|23054.3|2
1723546740000|2024-08-13 10:59:00|23071.8|23051.8|23071.8|23051.8|23071.8|23051.8|23071.8|23051.8|0
1723546750000|2024-08-13 10:59:10|23072.1|23052.1|23069.6|23049.6|23072.1|23052.1|23069.6|23049.6|0
1723546760000|2024-08-13 10:59:20|23074.6|23054.6|23084.3|23064.3|23089.6|23064.3|23074.6|23045.3|1
1723546770000|2024-08-13 10:59:30|23086.8|23066.8|23084.6|23064.6|23086.8|23066.8|23084.3|23064.3|2
1723546790000|2024-08-13 10:59:50|23086.8|23066.8|23086.8|23066.8|23086.8|23066.8|23086.8|23066.8|2
1723546800000|2024-08-13 11:00:00|23084.6|23064.6|23091.8|23071.8|23091.8|23071.8|23084.6|23064.6|0
1723546810000|2024-08-13 11:00:10|23091.5|23071.5|23089.3|23069.3|23091.5|23071.5|23089.3|23069.3|1
1723546840000|2024-08-13 11:00:40|23089.6|23069.6|23089.6|23069.6|23089.6|23069.6|23089.6|23069.6|0
1723546850000|2024-08-13 11:00:50|23092.4|23072.4|23099.6|23079.6|23099.6|23079.6|23092.4|23072.4|0
1723546860000|2024-08-13 11:01:00|||||||||3
1723546870000|2024-08-13 11:01:10|23099|23079|23099.6|23079.6|23099.6|23079.6|23094.6|23074.6|0
1723546880000|2024-08-13 11:01:20|23099|23079|23094.3|23074.3|23099|23079|23094.3|23074.3|0
1723546890000|2024-08-13 11:01:30|23104|23064|23104|23064|23104|23074.3|23094.3|23064|0
1723546900000|2024-08-13 11:01:40|23094.3|23074.3|23094.3|23074.3|23094.3|23074.3|23094.3|23074.3|0
1723546910000|2024-08-13 11:01:50|23094|23074|23091.8|23071.8|23094|23074|23091.8|23071.8|0
1723546920000|2024-08-13 11:02:00|23099.9|23079.9|23106.8|23086.8|23106.8|23086.8|23099.9|23079.9|1
1723546930000|2024-08-13 11:02:10|23109|23089|23114.6|23094.6|23114.6|23094.6|23106.8|23086.8|3
1723546960000|2024-08-13 11:02:40|23114.3|23094.3|23109.6|23089.6|23114.3|23094.3|23109.6|23089.6|0
1723546970000|2024-08-13 11:02:50|23107.1|23087.1|23109.6|23089.6|23109.6|23089.6|23107.1|23087.1|0
1723547000000|2024-08-13 11:03:20|23109.3|23089.3|23109|23089|23109.3|23089.3|23109|23089|7
1723547010000|2024-08-13 11:03:30|23106.8|23086.8|23106.8|23086.8|23106.8|23086.8|23106.8|23086.8|0
1723547030000|2024-08-13 11:03:50|23106.5|23086.5|23094.3|23074.3|23106.5|23086.5|23094.3|23074.3|0
1723547060000|2024-08-13 11:04:20|23094|23074|23089.3|23069.3|23094.3|23074.3|23089.3|23069.3|1
1723547070000|2024-08-13 11:04:30|23091.8|23071.8|23079|23059|23091.8|23071.8|23079|23059|1
1723547080000|2024-08-13 11:04:40|23078.7|23058.7|23079.3|23059.3|23079.3|23059.3|23071.8|23051.8|2
1723547090000|2024-08-13 11:04:50|23089.6|23049.6|23096.8|23056.8|23096.8|23069.3|23079.9|23049.6|0
1723547100000|2024-08-13 11:05:00|23086.5|23066.5|23079.3|23059.3|23091.8|23066.5|23074.9|23051.8|7
1723547110000|2024-08-13 11:05:10|23081.8|23061.8|23087.1|23067.1|23092.4|23067.1|23081.8|23052.4|0
1723547120000|2024-08-13 11:05:20|23089.3|23069.3|23079.3|23059.3|23089.3|23069.3|23079.3|23059.3|2
1723547130000|2024-08-13 11:05:30|23079|23059|23074.3|23054.3|23079|23059|23074.3|23054.3|0
1723547140000|2024-08-13 11:05:40|23074|23054|23069.6|23049.6|23074|23054|23069.6|23049.6|0
1723547150000|2024-08-13 11:05:50|23072.1|23052.1|23072.1|23052.1|23072.1|23052.1|23072.1|23052.1|0
1723547170000|2024-08-13 11:06:10|23071.8|23051.8|23069.6|23049.6|23071.8|23051.8|23069.3|23049.3|1
1723547180000|2024-08-13 11:06:20|23071.8|23051.8|23072.8|23052.8|23072.8|23052.8|23066.5|23046.5|74
1723547190000|2024-08-13 11:06:30|23070.6|23050.6|23072.8|23052.8|23075|23055|23070.6|23050.6|6
1723547200000|2024-08-13 11:06:40|23073.1|23053.1|23075.3|23055.3|23075.6|23055.6|23073.1|23053.1|6
1723547210000|2024-08-13 11:06:50|23075.6|23055.6|23073.1|23053.1|23075.6|23055.6|23073.1|23053.1|2
1723547220000|2024-08-13 11:07:00|23070.9|23050.9|23070.9|23050.9|23070.9|23050.9|23070.9|23050.9|6
1723547230000|2024-08-13 11:07:10|||||||||2
1723547240000|2024-08-13 11:07:20|23068.7|23048.7|23068.7|23048.7|23068.7|23048.7|23068.7|23048.7|4
1723547250000|2024-08-13 11:07:30|23066.5|23046.5|23064|23044|23066.5|23046.5|23064|23044|13
1723547260000|2024-08-13 11:07:40|23064.6|23044.6|23066.8|23046.8|23067.1|23047.1|23064.6|23044.6|2
1723547270000|2024-08-13 11:07:50|23067.1|23047.1|23067.1|23047.1|23067.1|23047.1|23067.1|23047.1|0
1723547290000|2024-08-13 11:08:10|23069.6|23049.6|23069.6|23049.6|23069.9|23049.9|23069.6|23049.6|2
1723547300000|2024-08-13 11:08:20|23074.3|23054.3|23071.8|23051.8|23074.3|23054.3|23071.8|23051.8|3
1723547310000|2024-08-13 11:08:30|23074.6|23054.6|23074.3|23054.3|23074.6|23054.6|23074.3|23054.3|13
1723547320000|2024-08-13 11:08:40|23078|23058|23078|23058|23078|23058|23078|23058|2
1723547330000|2024-08-13 11:08:50|23082.4|23062.4|23089|23069|23089|23069|23082.4|23062.4|2
1723547340000|2024-08-13 11:09:00|23086.8|23066.8|23089.3|23069.3|23091.8|23071.8|23086.8|23066.8|4
1723547350000|2024-08-13 11:09:10|23089.6|23069.6|23079|23059|23091.8|23071.8|23079|23059|1
1723547410000|2024-08-13 11:10:10|23076.5|23056.5|23074|23054|23076.5|23056.5|23074|23054|3
1723547430000|2024-08-13 11:10:30|||||||||13
1723547440000|2024-08-13 11:10:40|||||||||1
1723547450000|2024-08-13 11:10:50|||||||||1
1723547460000|2024-08-13 11:11:00|23076.2|23056.2|23076.2|23056.2|23076.2|23056.2|23076.2|23056.2|5
1723547470000|2024-08-13 11:11:10|23074|23054|23074|23054|23074|23054|23071.8|23051.8|2
1723547500000|2024-08-13 11:11:40|23071.8|23051.8|23071.8|23051.8|23071.8|23051.8|23071.8|23051.8|0
1723547520000|2024-08-13 11:12:00|23074|23054|23075.9|23055.9|23076.2|23056.2|23074|23054|13
1723547530000|2024-08-13 11:12:10|23073.7|23053.7|23078.4|23058.4|23078.4|23058.4|23073.7|23053.7|2
1723547540000|2024-08-13 11:12:20|23078.7|23058.7|23078.7|23058.7|23078.7|23058.7|23078.7|23058.7|0
1723547550000|2024-08-13 11:12:30|23076.2|23056.2|23076.2|23056.2|23076.2|23056.2|23076.2|23056.2|0
1723547560000|2024-08-13 11:12:40|||||||||1
1723547570000|2024-08-13 11:12:50|23073.7|23053.7|23068.1|23048.1|23073.7|23053.7|23068.1|23048.1|7
1723547580000|2024-08-13 11:13:00|23068.4|23048.4|23068.4|23048.4|23068.4|23048.4|23068.4|23048.4|0
1723547600000|2024-08-13 11:13:20|23063.7|23043.7|23063.7|23043.7|23063.7|23043.7|23063.7|23043.7|19
1723547610000|2024-08-13 11:13:30|23061.5|23041.5|23061.5|23041.5|23061.5|23041.5|23061.5|23041.5|18
1723547620000|2024-08-13 11:13:40|23064|23044|23064|23044|23064|23044|23064|23044|12
1723547630000|2024-08-13 11:13:50|||||||||15
1723547640000|2024-08-13 11:14:00|23064.3|23044.3|23064|23044|23066.5|23046.5|23064|23044|1
1723547650000|2024-08-13 11:14:10|||||||||2
1723547660000|2024-08-13 11:14:20|23064.3|23044.3|23066.2|23046.2|23066.5|23046.5|23064|23044|5
1723547670000|2024-08-13 11:14:30|23064|23044|23064|23044|23064|23044|23064|23044|1
1723547680000|2024-08-13 11:14:40|23064.3|23044.3|23068.7|23048.7|23068.7|23048.7|23064.3|23044.3|1
1723547690000|2024-08-13 11:14:50|23064|23044|23064|23044|23064|23044|23064|23044|0
1723547710000|2024-08-13 11:15:10|23066.5|23046.5|23066.5|23046.5|23066.5|23046.5|23066.5|23046.5|2
1723547730000|2024-08-13 11:15:30|23068.7|23048.7|23068.7|23048.7|23068.7|23048.7|23068.7|23048.7|6
1723547740000|2024-08-13 11:15:40|23069|23049|23068.7|23048.7|23069|23049|23068.7|23048.7|7
1723547750000|2024-08-13 11:15:50|23068.4|23048.4|23068.4|23048.4|23068.4|23048.4|23068.4|23048.4|2
1723547760000|2024-08-13 11:16:00|23066.2|23046.2|23064|23044|23066.2|23046.2|23064|23044|5
1723547790000|2024-08-13 11:16:30|23066.2|23046.2|23064|23044|23066.2|23046.2|23064|23044|0
1723547800000|2024-08-13 11:16:40|||||||||5
1723547810000|2024-08-13 11:16:50|23066.2|23046.2|23063.7|23043.7|23066.2|23046.2|23063.7|23043.7|0
1723547820000|2024-08-13 11:17:00|23064|23044|23063.7|23043.7|23066.2|23046.2|23063.7|23043.7|0
1723547830000|2024-08-13 11:17:10|23064|23044|23063.7|23043.7|23064|23044|23063.7|23043.7|2
1723547870000|2024-08-13 11:17:50|23061.5|23041.5|23068.4|23048.4|23068.4|23048.4|23061.5|23041.5|3
1723547880000|2024-08-13 11:18:00|23068.7|23048.7|23068.4|23048.4|23068.7|23048.7|23068.4|23048.4|3
1723547900000|2024-08-13 11:18:20|23068.7|23048.7|23068.4|23048.4|23070.9|23050.9|23068.4|23048.4|0
1723547910000|2024-08-13 11:18:30|23066.2|23046.2|23070.9|23050.9|23070.9|23050.9|23066.2|23046.2|1
1723547930000|2024-08-13 11:18:50|23070.6|23050.6|23066.2|23046.2|23070.6|23050.6|23065.9|23045.9|0
1723547940000|2024-08-13 11:19:00|23065.9|23045.9|23063.7|23043.7|23065.9|23045.9|23063.7|23043.7|0
1723547980000|2024-08-13 11:19:40|23065.9|23045.9|23065.9|23045.9|23068.4|23048.4|23065.9|23045.9|2
1723548010000|2024-08-13 11:20:10|||||||||2
1723548020000|2024-08-13 11:20:20|23066.2|23046.2|23066.2|23046.2|23066.2|23046.2|23066.2|23046.2|1
1723548030000|2024-08-13 11:20:30|23065.9|23045.9|23065.9|23045.9|23065.9|23045.9|23065.9|23045.9|0
1723548060000|2024-08-13 11:21:00|23066.2|23046.2|23065.9|23045.9|23066.2|23046.2|23065.9|23045.9|2
1723548070000|2024-08-13 11:21:10|23066.2|23046.2|23066.2|23046.2|23066.2|23046.2|23066.2|23046.2|0
1723548080000|2024-08-13 11:21:20|23065.9|23045.9|23066.2|23046.2|23066.2|23046.2|23065.9|23045.9|0
1723548090000|2024-08-13 11:21:30|23068.7|23048.7|23071.2|23051.2|23071.2|23051.2|23068.7|23048.7|8
1723548100000|2024-08-13 11:21:40|23073.4|23053.4|23070.9|23050.9|23073.4|23053.4|23070.9|23050.9|0
1723548110000|2024-08-13 11:21:50|23070.6|23050.6|23068.4|23048.4|23070.6|23050.6|23068.4|23048.4|15
1723548120000|2024-08-13 11:22:00|23066.2|23046.2|23070.9|23050.9|23070.9|23050.9|23066.2|23046.2|2
1723548130000|2024-08-13 11:22:10|23068.7|23048.7|23068.7|23048.7|23068.7|23048.7|23068.7|23048.7|1
1723548140000|2024-08-13 11:22:20|23068.1|23048.1|23065.9|23045.9|23068.1|23048.1|23063.7|23043.7|8
1723548150000|2024-08-13 11:22:30|23065.6|23045.6|23063.4|23043.4|23065.6|23045.6|23063.4|23043.4|0
1723548160000|2024-08-13 11:22:40|23063.7|23043.7|23068.4|23048.4|23068.4|23048.4|23063.4|23043.4|3
1723548170000|2024-08-13 11:22:50|23065.9|23045.9|23065.9|23045.9|23066.2|23046.2|23065.9|23045.9|3
1723548180000|2024-08-13 11:23:00|23066.2|23046.2|23068.4|23048.4|23070.9|23050.9|23066.2|23046.2|1
1723548200000|2024-08-13 11:23:20|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|0
1723548210000|2024-08-13 11:23:30|23065.9|23045.9|23066.2|23046.2|23066.2|23046.2|23065.9|23045.9|0
1723548220000|2024-08-13 11:23:40|23068.4|23048.4|23063.7|23043.7|23068.4|23048.4|23063.7|23043.7|0
1723548240000|2024-08-13 11:24:00|23064|23044|23064|23044|23064|23044|23064|23044|0
1723548250000|2024-08-13 11:24:10|23068.4|23048.4|23068.4|23048.4|23068.4|23048.4|23068.4|23048.4|0
1723548260000|2024-08-13 11:24:20|23064.3|23044.3|23068.7|23048.7|23068.7|23048.7|23064.3|23044.3|9
1723548270000|2024-08-13 11:24:30|23069|23049|23069|23049|23069|23049|23069|23049|0
1723548280000|2024-08-13 11:24:40|23071.2|23051.2|23068.7|23048.7|23071.2|23051.2|23068.7|23048.7|0
1723548290000|2024-08-13 11:24:50|23069|23049|23071.2|23051.2|23071.2|23051.2|23066.5|23046.5|0
1723548300000|2024-08-13 11:25:00|23068.7|23048.7|23068.7|23048.7|23068.7|23048.7|23068.7|23048.7|0
1723548330000|2024-08-13 11:25:30|||||||||1
1723548340000|2024-08-13 11:25:40|23071.5|23051.5|23071.5|23051.5|23071.5|23051.5|23071.5|23051.5|10
1723548350000|2024-08-13 11:25:50|||||||||1
1723548360000|2024-08-13 11:26:00|23079|23039|23079|23039|23079|23039|23079|23039|0
1723548370000|2024-08-13 11:26:10|23068.4|23048.4|23068.4|23048.4|23068.4|23048.4|23068.4|23048.4|0
1723548380000|2024-08-13 11:26:20|23063.7|23043.7|23063.7|23043.7|23063.7|23043.7|23063.7|23043.7|2
1723548390000|2024-08-13 11:26:30|23064|23044|23061.2|23041.2|23066.2|23046.2|23061.2|23041.2|0
1723548400000|2024-08-13 11:26:40|23061.5|23041.5|23061.2|23041.2|23061.5|23041.5|23061.2|23041.2|0
1723548410000|2024-08-13 11:26:50|23061.5|23041.5|23066.2|23046.2|23066.2|23046.2|23061.5|23041.5|1
1723548420000|2024-08-13 11:27:00|23066.5|23046.5|23075.2|23055.2|23075.2|23055.2|23066.5|23046.5|31
1723548430000|2024-08-13 11:27:10|23073|23053|23073.4|23053.4|23073.4|23053.4|23073|23053|2
1723548440000|2024-08-13 11:27:20|23075.9|23055.9|23078.4|23058.4|23078.4|23058.4|23075.9|23055.9|8
1723548450000|2024-08-13 11:27:30|23078.7|23058.7|23076.2|23056.2|23080.9|23060.9|23076.2|23056.2|6
1723548460000|2024-08-13 11:27:40|23078|23058|23075.9|23055.9|23078|23058|23075.9|23055.9|0
1723548480000|2024-08-13 11:28:00|23075.5|23055.5|23075.2|23055.2|23075.5|23055.5|23075.2|23055.2|27
1723548490000|2024-08-13 11:28:10|23070.5|23050.5|23070.2|23050.2|23070.5|23050.5|23070.2|23050.2|3
1723548500000|2024-08-13 11:28:20|23070.9|23050.9|23073|23053|23073|23053|23070.9|23050.9|2
1723548560000|2024-08-13 11:29:20|||||||||1
1723548580000|2024-08-13 11:29:40|23070.8|23050.8|23070.8|23050.8|23070.8|23050.8|23070.8|23050.8|0
1723548590000|2024-08-13 11:29:50|23071.2|23051.2|23073.7|23053.7|23075.8|23055.8|23071.2|23051.2|1
1723548600000|2024-08-13 11:30:00|23075.8|23055.8|23075.8|23055.8|23075.8|23055.8|23075.5|23055.5|4
1723548610000|2024-08-13 11:30:10|23076.2|23056.2|23078|23058|23080.8|23060.8|23076.2|23056.2|10
1723548620000|2024-08-13 11:30:20|23078.7|23058.7|23078|23058|23080.8|23060.8|23078|23058|10
1723548630000|2024-08-13 11:30:30|23075.8|23055.8|23076.2|23056.2|23080.8|23060.8|23075.8|23055.8|11
1723548640000|2024-08-13 11:30:40|23076.5|23056.5|23075.8|23055.8|23078.3|23058.3|23075.8|23055.8|2
1723548710000|2024-08-13 11:31:50|||||||||5
1723548720000|2024-08-13 11:32:00|23073.3|23053.3|23070.5|23050.5|23073.3|23053.3|23070.5|23050.5|0
1723548750000|2024-08-13 11:32:30|||||||||1
1723548760000|2024-08-13 11:32:40|23070.8|23050.8|23070.5|23050.5|23073|23053|23070.5|23050.5|0
1723548780000|2024-08-13 11:33:00|23068.3|23048.3|23068.3|23048.3|23068.3|23048.3|23068.3|23048.3|1
1723548820000|2024-08-13 11:33:40|23066.1|23046.1|23066.1|23046.1|23066.1|23046.1|23066.1|23046.1|0
1723548840000|2024-08-13 11:34:00|23068.3|23048.3|23068.3|23048.3|23068.3|23048.3|23068.3|23048.3|0
1723548850000|2024-08-13 11:34:10|23070.8|23050.8|23070.8|23050.8|23070.8|23050.8|23070.8|23050.8|1
1723548860000|2024-08-13 11:34:20|23068.3|23048.3|23068.3|23048.3|23068.3|23048.3|23068.3|23048.3|0
1723548880000|2024-08-13 11:34:40|23068.6|23048.6|23068.3|23048.3|23070.8|23050.8|23068.3|23048.3|1
1723548890000|2024-08-13 11:34:50|23070.8|23050.8|23068.3|23048.3|23070.8|23050.8|23068.3|23048.3|1
1723548900000|2024-08-13 11:35:00|23066.1|23046.1|23070.5|23050.5|23070.8|23050.8|23066.1|23046.1|1
1723548910000|2024-08-13 11:35:10|23066.1|23046.1|23066.1|23046.1|23066.1|23046.1|23066.1|23046.1|0
1723548920000|2024-08-13 11:35:20|23068.3|23048.3|23066.1|23046.1|23068.3|23048.3|23066.1|23046.1|1
1723548930000|2024-08-13 11:35:30|23065.8|23045.8|23066.1|23046.1|23066.1|23046.1|23065.8|23045.8|0
1723548960000|2024-08-13 11:36:00|23068.3|23048.3|23070.8|23050.8|23070.8|23050.8|23068.3|23048.3|0
1723548970000|2024-08-13 11:36:10|23068.6|23048.6|23071.1|23051.1|23071.1|23051.1|23068.6|23048.6|0
1723548990000|2024-08-13 11:36:30|||||||||2
1723549000000|2024-08-13 11:36:40|23070.8|23050.8|23071.1|23051.1|23071.1|23051.1|23068.6|23048.6|0
1723549010000|2024-08-13 11:36:50|23070.8|23050.8|23068.6|23048.6|23070.8|23050.8|23068.6|23048.6|0
1723549020000|2024-08-13 11:37:00|23068.9|23048.9|23068.6|23048.6|23071.1|23051.1|23066.1|23046.1|0
1723549030000|2024-08-13 11:37:10|23068.9|23048.9|23068.9|23048.9|23068.9|23048.9|23068.9|23048.9|1
1723549040000|2024-08-13 11:37:20|23068.6|23048.6|23066.1|23046.1|23068.6|23048.6|23066.1|23046.1|0
1723549050000|2024-08-13 11:37:30|23068.6|23048.6|23068.6|23048.6|23068.6|23048.6|23068.6|23048.6|0
1723549060000|2024-08-13 11:37:40|23068.9|23048.9|23068.6|23048.6|23068.9|23048.9|23068.6|23048.6|2
1723549070000|2024-08-13 11:37:50|23068.9|23048.9|23068.3|23048.3|23071.1|23051.1|23068.3|23048.3|2
1723549090000|2024-08-13 11:38:10|23066.1|23046.1|23070.5|23050.5|23070.8|23050.8|23066.1|23046.1|0
1723549110000|2024-08-13 11:38:30|23068.3|23048.3|23068.3|23048.3|23068.3|23048.3|23068.3|23048.3|0
1723549150000|2024-08-13 11:39:10|||||||||1
1723549160000|2024-08-13 11:39:20|23068.9|23048.9|23068.9|23048.9|23068.9|23048.9|23068.9|23048.9|50
1723549170000|2024-08-13 11:39:30|23071.1|23051.1|23090.8|23070.8|23091.1|23071.1|23071.1|23051.1|11
1723549180000|2024-08-13 11:39:40|23088.6|23068.6|23071.4|23051.4|23088.6|23068.6|23071.4|23051.4|9
1723549190000|2024-08-13 11:39:50|23076.1|23056.1|23071.4|23051.4|23076.1|23056.1|23071.4|23051.4|1
1723549200000|2024-08-13 11:40:00|23071.7|23051.7|23071.7|23051.7|23071.7|23051.7|23069.2|23049.2|7
1723549210000|2024-08-13 11:40:10|23069.6|23049.6|23069.6|23049.6|23069.6|23049.6|23067.1|23047.1|2
1723549220000|2024-08-13 11:40:20|23071.7|23051.7|23071.7|23051.7|23073.9|23053.9|23067.4|23047.4|2
1723549230000|2024-08-13 11:40:30|23069.6|23049.6|23071.7|23051.7|23071.7|23051.7|23069.6|23049.6|1
1723549240000|2024-08-13 11:40:40|23069.6|23049.6|23071.1|23051.1|23071.7|23051.7|23069.6|23049.6|2
1723549250000|2024-08-13 11:40:50|||||||||1
1723549260000|2024-08-13 11:41:00|23071.4|23051.4|23071.4|23051.4|23071.4|23051.4|23071.4|23051.4|0
1723549270000|2024-08-13 11:41:10|23073.6|23053.6|23073.6|23053.6|23073.6|23053.6|23071.1|23051.1|2
1723549280000|2024-08-13 11:41:20|23073.3|23053.3|23071.1|23051.1|23073.3|23053.3|23071.1|23051.1|0
1723549290000|2024-08-13 11:41:30|23071.4|23051.4|23073.6|23053.6|23073.6|23053.6|23071.4|23051.4|0
1723549300000|2024-08-13 11:41:40|23073.3|23053.3|23073.6|23053.6|23073.6|23053.6|23071.1|23051.1|2
1723549320000|2024-08-13 11:42:00|23076.1|23056.1|23068.9|23048.9|23076.1|23056.1|23068.9|23048.9|7
1723549330000|2024-08-13 11:42:10|23066.4|23046.4|23063.9|23043.9|23066.4|23046.4|23063.9|23043.9|2
1723549340000|2024-08-13 11:42:20|23061.4|23041.4|23063.9|23043.9|23063.9|23043.9|23061.4|23041.4|22
1723549360000|2024-08-13 11:42:40|23063.6|23043.6|23063.6|23043.6|23063.6|23043.6|23063.6|23043.6|2
1723549380000|2024-08-13 11:43:00|23061.4|23041.4|23063.9|23043.9|23063.9|23043.9|23061.4|23041.4|5
1723549390000|2024-08-13 11:43:10|23064.2|23044.2|23064.2|23044.2|23064.2|23044.2|23064.2|23044.2|0
1723549420000|2024-08-13 11:43:40|23063.9|23043.9|23064.2|23044.2|23064.2|23044.2|23063.9|23043.9|0
1723549450000|2024-08-13 11:44:10|23063.9|23043.9|23066.1|23046.1|23066.4|23046.4|23063.9|23043.9|1
1723549490000|2024-08-13 11:44:50|23066.4|23046.4|23068.9|23048.9|23068.9|23048.9|23066.4|23046.4|3
1723549500000|2024-08-13 11:45:00|23073.3|23053.3|23073.3|23053.3|23073.3|23053.3|23073.3|23053.3|4
1723549530000|2024-08-13 11:45:30|23074.2|23054.2|23078.6|23058.6|23078.6|23058.6|23074.2|23054.2|4
1723549540000|2024-08-13 11:45:40|23076.4|23056.4|23078.6|23058.6|23078.6|23058.6|23076.4|23056.4|8
1723549550000|2024-08-13 11:45:50|23081.4|23061.4|23088.9|23068.9|23088.9|23068.9|23081.4|23061.4|4
1723549560000|2024-08-13 11:46:00|23088.6|23068.6|23086.1|23066.1|23088.6|23068.6|23085.8|23065.8|44
1723549570000|2024-08-13 11:46:10|23086.4|23066.4|23093.9|23073.9|23093.9|23073.9|23086.4|23066.4|10
1723549580000|2024-08-13 11:46:20|23094.5|23074.5|23098.9|23078.9|23098.9|23078.9|23094.5|23074.5|4
1723549590000|2024-08-13 11:46:30|23098.6|23078.6|23091.4|23071.4|23098.9|23078.9|23091.4|23071.4|9
1723549600000|2024-08-13 11:46:40|23088.9|23068.9|23086.4|23066.4|23088.9|23068.9|23086.4|23066.4|8
1723549610000|2024-08-13 11:46:50|23083.9|23063.9|23086.7|23066.7|23086.7|23066.7|23083.9|23063.9|4
1723549620000|2024-08-13 11:47:00|23094.8|23074.8|23094.8|23074.8|23094.8|23074.8|23094.8|23074.8|23
1723549630000|2024-08-13 11:47:10|23097|23077|23128.3|23108.3|23138|23108.3|23097|23077|11
1723549640000|2024-08-13 11:47:20|23130.5|23110.5|23133|23113|23133|23113|23130.5|23110.5|1
1723549650000|2024-08-13 11:47:30|23135.2|23115.2|23135.2|23115.2|23135.2|23115.2|23135.2|23115.2|1
1723549660000|2024-08-13 11:47:40|23135.8|23115.8|23140.8|23120.8|23140.8|23120.8|23135.8|23115.8|15
1723549670000|2024-08-13 11:47:50|23143.6|23123.6|23143.9|23123.9|23146.1|23126.1|23143.6|23123.6|11
1723549680000|2024-08-13 11:48:00|23143.6|23123.6|23138.9|23118.9|23143.6|23123.6|23138.9|23118.9|2
1723549690000|2024-08-13 11:48:10|23138.3|23118.3|23128.6|23108.6|23138.3|23118.3|23128.6|23108.6|7
1723549700000|2024-08-13 11:48:20|23128.9|23108.9|23128.9|23108.9|23128.9|23108.9|23128.6|23108.6|1
1723549710000|2024-08-13 11:48:30|23129.2|23109.2|23133.6|23113.6|23133.6|23113.6|23129.2|23109.2|0
1723549720000|2024-08-13 11:48:40|23131.4|23111.4|23131.4|23111.4|23131.4|23111.4|23131.4|23111.4|0
1723549730000|2024-08-13 11:48:50|23131.1|23111.1|23131.1|23111.1|23131.1|23111.1|23130.8|23110.8|1
1723549740000|2024-08-13 11:49:00|23128.9|23108.9|23131.4|23111.4|23131.4|23111.4|23128.9|23108.9|0
1723549750000|2024-08-13 11:49:10|23128.9|23108.9|23128.6|23108.6|23128.9|23108.9|23128.6|23108.6|1
1723549760000|2024-08-13 11:49:20|23128.3|23108.3|23118.6|23098.6|23128.3|23108.3|23118.6|23098.6|1
1723549770000|2024-08-13 11:49:30|23121.7|23101.7|23126.4|23106.4|23126.4|23106.4|23121.7|23101.7|5
1723549790000|2024-08-13 11:49:50|23128.6|23108.6|23126.7|23106.7|23128.9|23108.9|23126.4|23106.4|1
1723549800000|2024-08-13 11:50:00|23126.4|23106.4|23120.5|23100.5|23126.7|23106.7|23120.5|23100.5|12
1723549810000|2024-08-13 11:50:10|23118.3|23098.3|23118.3|23098.3|23120.8|23100.8|23115.8|23095.8|2
1723549820000|2024-08-13 11:50:20|23118.6|23098.6|23120.8|23100.8|23120.8|23100.8|23118.3|23098.3|1
1723549830000|2024-08-13 11:50:30|23123.3|23103.3|23121.1|23101.1|23123.3|23103.3|23121.1|23101.1|1
1723549860000|2024-08-13 11:51:00|23121.7|23101.7|23121.4|23101.4|23123.6|23103.6|23121.4|23101.4|0
1723549870000|2024-08-13 11:51:10|23120.8|23100.8|23121.4|23101.4|23121.4|23101.4|23116.4|23096.4|0
1723549880000|2024-08-13 11:51:20|23121.1|23101.1|23118.9|23098.9|23121.1|23101.1|23118.9|23098.9|1
1723549890000|2024-08-13 11:51:30|23119.2|23099.2|23118.9|23098.9|23121.4|23101.4|23118.9|23098.9|0
1723549900000|2024-08-13 11:51:40|23121.1|23101.1|23123.9|23103.9|23123.9|23103.9|23121.1|23101.1|0
1723549910000|2024-08-13 11:51:50|23123.6|23103.6|23126.4|23106.4|23126.4|23106.4|23123.6|23103.6|0
1723549920000|2024-08-13 11:52:00|23123.9|23103.9|23126.1|23106.1|23126.4|23106.4|23123.9|23103.9|1
1723549930000|2024-08-13 11:52:10|23123.9|23103.9|23121.1|23101.1|23123.9|23103.9|23118.6|23098.6|1
1723549940000|2024-08-13 11:52:20|23120.8|23100.8|23118.6|23098.6|23120.8|23100.8|23118.6|23098.6|0
1723549950000|2024-08-13 11:52:30|23121.1|23101.1|23123.9|23103.9|23123.9|23103.9|23121.1|23101.1|68
1723549960000|2024-08-13 11:52:40|23123.6|23103.6|23121.1|23101.1|23123.6|23103.6|23121.1|23101.1|0
1723549970000|2024-08-13 11:52:50|23121.4|23101.4|23121.1|23101.1|23123.6|23103.6|23121.1|23101.1|0
1723549980000|2024-08-13 11:53:00|23121.4|23101.4|23123.6|23103.6|23123.6|23103.6|23121.4|23101.4|0
1723549990000|2024-08-13 11:53:10|23123.3|23103.3|23123.6|23103.6|23123.6|23103.6|23121.1|23101.1|4
1723550000000|2024-08-13 11:53:20|23122.9|23102.9|23120.4|23100.4|23122.9|23102.9|23120.4|23100.4|5
1723550010000|2024-08-13 11:53:30|||||||||1
1723550020000|2024-08-13 11:53:40|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|0
1723550030000|2024-08-13 11:53:50|23117.6|23097.6|23117.6|23097.6|23117.6|23097.6|23117.6|23097.6|2
1723550040000|2024-08-13 11:54:00|23115.4|23095.4|23112.9|23092.9|23115.4|23095.4|23112.9|23092.9|13
1723550050000|2024-08-13 11:54:10|23115.1|23095.1|23110.4|23090.4|23115.4|23095.4|23110.4|23090.4|7
1723550060000|2024-08-13 11:54:20|23110.1|23090.1|23110.1|23090.1|23110.1|23090.1|23110.1|23090.1|6
1723550070000|2024-08-13 11:54:30|23110.7|23090.7|23110.1|23090.1|23115.1|23095.1|23110.1|23090.1|2
1723550080000|2024-08-13 11:54:40|||||||||5
1723550090000|2024-08-13 11:54:50|23110.4|23090.4|23110.4|23090.4|23112.6|23092.6|23110.4|23090.4|3
1723550100000|2024-08-13 11:55:00|23110.1|23090.1|23110.4|23090.4|23110.4|23090.4|23110.1|23090.1|2
1723550110000|2024-08-13 11:55:10|||||||||1
1723550120000|2024-08-13 11:55:20|23110.1|23090.1|23125.7|23105.7|23125.7|23105.7|23105.1|23085.1|7
1723550130000|2024-08-13 11:55:30|23127.9|23107.9|23128.2|23108.2|23128.2|23108.2|23127.9|23107.9|0
1723550140000|2024-08-13 11:55:40|23127.9|23107.9|23125.4|23105.4|23127.9|23107.9|23125.4|23105.4|0
1723550150000|2024-08-13 11:55:50|23130.1|23110.1|23130.4|23110.4|23130.4|23110.4|23130.1|23110.1|1
1723550160000|2024-08-13 11:56:00|23130.1|23110.1|23130.4|23110.4|23130.4|23110.4|23130.1|23110.1|0
1723550170000|2024-08-13 11:56:10|23130.1|23110.1|23127.9|23107.9|23130.1|23110.1|23127.9|23107.9|0
1723550190000|2024-08-13 11:56:30|23130.4|23110.4|23127.9|23107.9|23130.4|23110.4|23127.9|23107.9|1
1723550200000|2024-08-13 11:56:40|||||||||25
1723550210000|2024-08-13 11:56:50|23125.1|23105.1|23125.1|23105.1|23125.1|23105.1|23125.1|23105.1|3
1723550220000|2024-08-13 11:57:00|23124.8|23104.8|23120.4|23100.4|23124.8|23104.8|23120.4|23100.4|1
1723550230000|2024-08-13 11:57:10|||||||||25
1723550240000|2024-08-13 11:57:20|23130.1|23090.1|23118.2|23098.2|23130.1|23098.2|23118.2|23090.1|2
1723550250000|2024-08-13 11:57:30|23120.4|23100.4|23120.4|23100.4|23120.4|23100.4|23120.4|23100.4|28
1723550260000|2024-08-13 11:57:40|23127.9|23087.9|23117.6|23097.6|23127.9|23097.6|23117.6|23087.9|0
1723550270000|2024-08-13 11:57:50|23115.4|23095.4|23107.6|23087.6|23115.4|23095.4|23107.6|23087.6|9
1723550280000|2024-08-13 11:58:00|23105.4|23085.4|23103.2|23083.2|23105.4|23085.4|23103.2|23083.2|2
1723550290000|2024-08-13 11:58:10|23100.7|23080.7|23098.2|23078.2|23100.7|23080.7|23098.2|23078.2|5
1723550300000|2024-08-13 11:58:20|23100.4|23080.4|23100.7|23080.7|23100.7|23080.7|23100.4|23080.4|5
1723550310000|2024-08-13 11:58:30|23100.4|23080.4|23100.4|23080.4|23100.4|23080.4|23095.7|23075.7|0
1723550320000|2024-08-13 11:58:40|23097.9|23077.9|23097.9|23077.9|23097.9|23077.9|23097.9|23077.9|4
1723550330000|2024-08-13 11:58:50|23100.4|23080.4|23100.4|23080.4|23100.4|23080.4|23100.4|23080.4|0
1723550340000|2024-08-13 11:59:00|23100.7|23080.7|23100.7|23080.7|23100.7|23080.7|23100.7|23080.7|0
1723550350000|2024-08-13 11:59:10|||||||||11
1723550360000|2024-08-13 11:59:20|23101|23081|23103.2|23083.2|23103.2|23083.2|23101|23081|0
1723550370000|2024-08-13 11:59:30|23102.9|23082.9|23100.7|23080.7|23102.9|23082.9|23100.7|23080.7|0
1723550400000|2024-08-13 12:00:00|23098.2|23078.2|23014.2|22994.2|23098.2|23078.2|23014.2|22994.2|97
1723550410000|2024-08-13 12:00:10|23012|22992|23011.4|22991.4|23024.5|22994.8|23011.4|22984.5|2
1723550420000|2024-08-13 12:00:20|23016.7|22976.7|22991.7|22971.7|23016.7|22982|22989.2|22969.2|38
1723550430000|2024-08-13 12:00:30|22994.2|22974.2|22991.4|22971.4|22999.2|22979.2|22991.4|22971.4|6
1723550440000|2024-08-13 12:00:40|22989.2|22969.2|22978.9|22958.9|22989.2|22969.2|22978.9|22958.9|3
1723550450000|2024-08-13 12:00:50|22976.7|22956.7|22966.7|22946.7|22979.5|22956.7|22966.7|22939.5|8
1723550460000|2024-08-13 12:01:00|22966.4|22946.4|22968.6|22948.6|22973.6|22953.6|22966.4|22946.4|61
1723550470000|2024-08-13 12:01:10|22968.3|22948.3|22955.8|22935.8|22968.3|22948.3|22955.8|22935.8|12
1723550480000|2024-08-13 12:01:20|22953.6|22933.6|22950.8|22930.8|22953.6|22933.6|22950.8|22930.8|2
1723550500000|2024-08-13 12:01:40|22948.3|22928.3|22943.9|22923.9|22948.3|22928.3|22943.6|22923.6|23
1723550510000|2024-08-13 12:01:50|22944.2|22924.2|22953.3|22933.3|22956.1|22936.1|22944.2|22924.2|11
1723550520000|2024-08-13 12:02:00|22953.6|22933.6|22953.6|22933.6|22953.6|22933.6|22953.3|22933.3|1
1723550530000|2024-08-13 12:02:10|22951.1|22931.1|22948.3|22928.3|22951.1|22931.1|22946.4|22926.4|3
1723550540000|2024-08-13 12:02:20|22948.6|22928.6|22948.6|22928.6|22948.6|22928.6|22948.6|22928.6|0
1723550550000|2024-08-13 12:02:30|22950.8|22930.8|22953.3|22933.3|22955.2|22935.2|22950.8|22930.8|2
1723550560000|2024-08-13 12:02:40|22951.1|22931.1|22961.7|22941.7|22961.7|22941.7|22951.1|22931.1|2
1723550570000|2024-08-13 12:02:50|22966.1|22946.1|22983.6|22963.6|22983.6|22963.6|22966.1|22946.1|4
1723550580000|2024-08-13 12:03:00|22986.1|22966.1|22996.1|22976.1|22996.1|22976.1|22986.1|22966.1|1
1723550590000|2024-08-13 12:03:10|22995.8|22975.8|23003.3|22983.3|23003.3|22983.3|22993.3|22973.3|5
1723550600000|2024-08-13 12:03:20|23003|22983|23006.1|22986.1|23006.1|22986.1|23000.8|22980.8|0
1723550610000|2024-08-13 12:03:30|23003.3|22983.3|22998.6|22978.6|23003.3|22983.3|22998.6|22978.6|2
1723550620000|2024-08-13 12:03:40|22996.1|22976.1|23001.1|22981.1|23001.1|22981.1|22996.1|22976.1|4
1723550630000|2024-08-13 12:03:50|23006.1|22986.1|23006.1|22986.1|23006.1|22986.1|23006.1|22986.1|1
1723550650000|2024-08-13 12:04:10|23008.3|22988.3|23011.1|22991.1|23011.4|22991.4|23008.3|22988.3|1
1723550660000|2024-08-13 12:04:20|23013.6|22993.6|22998.6|22978.6|23013.6|22993.6|22998.6|22978.6|1
1723550670000|2024-08-13 12:04:30|22998.3|22978.3|22998.6|22978.6|22998.6|22978.6|22998.3|22978.3|1
1723550680000|2024-08-13 12:04:40|22998.3|22978.3|23003.3|22983.3|23003.6|22983.6|22998.3|22978.3|3
1723550690000|2024-08-13 12:04:50|23003.6|22983.6|23003.3|22983.3|23005.8|22985.8|23003.3|22983.3|1
1723550700000|2024-08-13 12:05:00|23003.6|22983.6|23005.8|22985.8|23005.8|22985.8|23003.3|22983.3|4
1723550710000|2024-08-13 12:05:10|23008.3|22988.3|23006.1|22986.1|23011.1|22991.1|23006.1|22986.1|5
1723550720000|2024-08-13 12:05:20|23003.6|22983.6|22996.4|22976.4|23003.6|22983.6|22996.4|22976.4|2
1723550730000|2024-08-13 12:05:30|22993.6|22973.6|23001.4|22981.4|23001.4|22981.4|22988.6|22968.6|4
1723550740000|2024-08-13 12:05:40|23006.1|22986.1|23009.5|22989.5|23009.5|22989.5|23006.1|22986.1|20
1723550750000|2024-08-13 12:05:50|23011.7|22991.7|23016.4|22996.4|23016.7|22996.7|23011.7|22991.7|60
1723550760000|2024-08-13 12:06:00|23016.7|22996.7|23026.7|23006.7|23026.7|23006.7|23014.2|22994.2|7
1723550770000|2024-08-13 12:06:10|23027|23007|23027|23007|23029.2|23009.2|23026.7|23006.7|0
1723550780000|2024-08-13 12:06:20|23029.2|23009.2|23029.2|23009.2|23029.2|23009.2|23028.9|23008.9|5
1723550790000|2024-08-13 12:06:30|23026.7|23006.7|23023.9|23003.9|23026.7|23006.7|23023.9|23003.9|1
1723550800000|2024-08-13 12:06:40|23023.6|23003.6|23014.2|22994.2|23023.6|23003.6|23014.2|22994.2|4
1723550810000|2024-08-13 12:06:50|||||||||2
1723550820000|2024-08-13 12:07:00|23013.9|22993.9|23016.7|22996.7|23016.7|22996.7|23013.9|22993.9|6
1723550830000|2024-08-13 12:07:10|23021.4|23001.4|23036.7|22996.7|23036.7|23004.2|23021.4|22996.7|3
1723550840000|2024-08-13 12:07:20|23026.4|23006.4|23014.2|22994.2|23026.7|23006.7|23014.2|22994.2|0
1723550850000|2024-08-13 12:07:30|23012|22992|23014.2|22994.2|23016.7|22996.7|23012|22992|1
1723550860000|2024-08-13 12:07:40|23011.7|22991.7|23014.2|22994.2|23014.5|22994.5|23011.7|22991.7|3
1723550870000|2024-08-13 12:07:50|23012.3|22992.3|23011.7|22991.7|23014.5|22994.5|23011.7|22991.7|0
1723550880000|2024-08-13 12:08:00|23012|22992|23014.5|22994.5|23014.5|22994.5|23011.7|22991.7|5
1723550890000|2024-08-13 12:08:10|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|0
1723550900000|2024-08-13 12:08:20|23012|22992|23011.7|22991.7|23012|22992|23011.7|22991.7|7
1723550910000|2024-08-13 12:08:30|||||||||2
1723550920000|2024-08-13 12:08:40|23011.1|22991.1|23001.7|22981.7|23011.1|22991.1|23001.7|22981.7|2
1723550930000|2024-08-13 12:08:50|23004.2|22984.2|23001.7|22981.7|23004.2|22984.2|23001.4|22981.4|2
1723550940000|2024-08-13 12:09:00|23003.9|22983.9|23006.7|22986.7|23006.7|22986.7|23003.9|22983.9|4
1723550950000|2024-08-13 12:09:10|||||||||1
1723550960000|2024-08-13 12:09:20|23006.4|22986.4|23004.2|22984.2|23006.4|22986.4|23004.2|22984.2|3
1723550970000|2024-08-13 12:09:30|23004.5|22984.5|23001.4|22981.4|23004.5|22984.5|23001.4|22981.4|7
1723550980000|2024-08-13 12:09:40|23001.7|22981.7|23001.7|22981.7|23001.7|22981.7|23001.7|22981.7|0
1723550990000|2024-08-13 12:09:50|23006.7|22986.7|23016.1|22996.1|23016.1|22996.1|23006.7|22986.7|4
1723551000000|2024-08-13 12:10:00|23016.4|22996.4|23022|23002|23022|23002|23016.1|22996.1|8
1723551010000|2024-08-13 12:10:10|23026.4|23006.4|23041.4|23021.4|23046.1|23026.1|23026.4|23006.4|9
1723551020000|2024-08-13 12:10:20|23041.1|23021.1|23041.1|23021.1|23041.1|23021.1|23041.1|23021.1|0
1723551030000|2024-08-13 12:10:30|23041.4|23021.4|23041.4|23021.4|23041.4|23021.4|23041.4|23021.4|0
1723551040000|2024-08-13 12:10:40|23038.9|23018.9|23041.7|23021.7|23041.7|23021.7|23038.9|23018.9|1
1723551050000|2024-08-13 12:10:50|23041.1|23021.1|23058.9|23038.9|23059.2|23039.2|23038.9|23018.9|1
1723551060000|2024-08-13 12:11:00|23056.7|23036.7|23064.2|23044.2|23064.2|23044.2|23056.7|23036.7|0
1723551070000|2024-08-13 12:11:10|23061.4|23041.4|23044.5|23024.5|23061.7|23041.7|23043.9|23023.9|4
1723551080000|2024-08-13 12:11:20|23046.7|23026.7|23046.7|23026.7|23046.7|23026.7|23046.7|23026.7|8
1723551090000|2024-08-13 12:11:30|23044.2|23024.2|23046.7|23026.7|23046.7|23026.7|23044.2|23024.2|0
1723551100000|2024-08-13 12:11:40|23048.6|23028.6|23046.7|23026.7|23048.9|23028.9|23043.9|23023.9|0
1723551110000|2024-08-13 12:11:50|23043.9|23023.9|23034.5|23014.5|23043.9|23023.9|23034.5|23014.5|17
1723551120000|2024-08-13 12:12:00|23034.2|23014.2|23036.7|23016.7|23036.7|23016.7|23034.2|23014.2|0
1723551130000|2024-08-13 12:12:10|23039.2|23019.2|23049.2|23029.2|23049.2|23029.2|23039.2|23019.2|8
1723551140000|2024-08-13 12:12:20|23049.5|23029.5|23054.2|23034.2|23054.2|23034.2|23049.5|23029.5|0
1723551150000|2024-08-13 12:12:30|23054.5|23034.5|23056.7|23036.7|23056.7|23036.7|23054.5|23034.5|0
1723551160000|2024-08-13 12:12:40|23059.2|23039.2|23061.7|23041.7|23061.7|23041.7|23056.7|23036.7|0
1723551170000|2024-08-13 12:12:50|23062|23042|23066.4|23046.4|23066.4|23046.4|23061.7|23041.7|3
1723551180000|2024-08-13 12:13:00|23068.6|23048.6|23071.7|23051.7|23071.7|23051.7|23068.6|23048.6|4
1723551190000|2024-08-13 12:13:10|23073.9|23053.9|23076.7|23056.7|23088.9|23066.7|23073.9|23048.9|2
1723551200000|2024-08-13 12:13:20|23076.4|23056.4|23074.5|23054.5|23076.4|23056.4|23069.5|23049.5|25
1723551210000|2024-08-13 12:13:30|23079.5|23059.5|23084.2|23064.2|23084.2|23064.2|23079.2|23059.2|6
1723551220000|2024-08-13 12:13:40|23084.5|23064.5|23086.7|23066.7|23086.7|23066.7|23084.5|23064.5|1
1723551240000|2024-08-13 12:14:00|23088.9|23068.9|23094.2|23074.2|23094.2|23074.2|23088.9|23068.9|8
1723551250000|2024-08-13 12:14:10|23093.9|23073.9|23089.5|23069.5|23094.2|23074.2|23089.5|23069.5|1
1723551260000|2024-08-13 12:14:20|23091.7|23071.7|23086.7|23066.7|23091.7|23071.7|23086.7|23066.7|2
1723551270000|2024-08-13 12:14:30|23086.4|23066.4|23104.4|23084.4|23104.4|23084.4|23081.4|23061.4|51
1723551280000|2024-08-13 12:14:40|23104.7|23084.7|23113.8|23093.8|23114.1|23094.1|23104.7|23084.7|30
1723551290000|2024-08-13 12:14:50|||||||||1
1723551300000|2024-08-13 12:15:00|23116.9|23096.9|23121.6|23101.6|23124.4|23104.4|23116.9|23096.9|66
1723551310000|2024-08-13 12:15:10|23114.1|23094.1|23099.1|23079.1|23114.1|23094.1|23099.1|23079.1|4
1723551320000|2024-08-13 12:15:20|23101.3|23081.3|23107.5|23087.5|23109.7|23089.7|23101.3|23081.3|20
1723551330000|2024-08-13 12:15:30|23109.7|23089.7|23110|23090|23110|23090|23105|23085|9
1723551340000|2024-08-13 12:15:40|23115|23095|23124.4|23104.4|23124.4|23104.4|23115|23095|9
1723551350000|2024-08-13 12:15:50|23129.4|23109.4|23135.3|23115.3|23140|23120|23127.2|23107.2|10
1723551360000|2024-08-13 12:16:00|23135|23115|23122.8|23102.8|23135|23115|23122.8|23102.8|10
1723551370000|2024-08-13 12:16:10|23117.8|23097.8|23117.8|23097.8|23117.8|23097.8|23117.8|23097.8|0
1723551380000|2024-08-13 12:16:20|23115.3|23095.3|23115.3|23095.3|23115.3|23095.3|23115.3|23095.3|0
1723551390000|2024-08-13 12:16:30|23115.6|23095.6|23125.3|23105.3|23125.3|23105.3|23115.6|23095.6|1
1723551400000|2024-08-13 12:16:40|23125|23105|23124.7|23104.7|23125.3|23105.3|23120.6|23100.6|0
1723551410000|2024-08-13 12:16:50|23124.4|23104.4|23108.1|23088.1|23124.4|23104.4|23108.1|23088.1|0
1723551430000|2024-08-13 12:17:10|23105.6|23085.6|23083.8|23063.8|23114.7|23085.6|23083.8|23063.8|23
1723551450000|2024-08-13 12:17:30|23079.4|23059.4|23076.9|23056.9|23079.4|23059.4|23076.9|23056.9|6
1723551460000|2024-08-13 12:17:40|23074.4|23054.4|23069.1|23049.1|23074.4|23054.4|23069.1|23049.1|2
1723551480000|2024-08-13 12:18:00|23069.7|23049.7|23072.2|23052.2|23072.2|23052.2|23069.7|23049.7|0
1723551490000|2024-08-13 12:18:10|23074.1|23054.1|23074.4|23054.4|23076.6|23056.6|23074.1|23054.1|1
1723551520000|2024-08-13 12:18:40|23072.9|23052.9|23056|23036|23072.9|23052.9|23056|23036|21
1723551530000|2024-08-13 12:18:50|23056.6|23036.6|23066.3|23046.3|23066.3|23046.3|23056.6|23036.6|0
1723551540000|2024-08-13 12:19:00|23068.5|23048.5|23070.7|23050.7|23071|23051|23068.5|23048.5|4
1723551560000|2024-08-13 12:19:20|23071|23051|23068.5|23048.5|23073.8|23053.8|23068.5|23048.5|1
1723551570000|2024-08-13 12:19:30|23071|23051|23073.5|23053.5|23073.5|23053.5|23071|23051|0
1723551590000|2024-08-13 12:19:50|23073.8|23053.8|23078.8|23058.8|23083.5|23063.5|23073.8|23053.8|1
1723551600000|2024-08-13 12:20:00|23078.5|23058.5|23076|23056|23078.5|23058.5|23076|23056|7
1723551610000|2024-08-13 12:20:10|23075.7|23055.7|23071|23051|23075.7|23055.7|23071|23051|16
1723551620000|2024-08-13 12:20:20|23070.1|23050.1|23070.7|23050.7|23070.7|23050.7|23067.9|23047.9|1
1723551640000|2024-08-13 12:20:40|23075.4|23055.4|23075.4|23055.4|23075.4|23055.4|23075.4|23055.4|0
1723551650000|2024-08-13 12:20:50|23075.1|23055.1|23073.2|23053.2|23075.7|23055.7|23072.9|23052.9|3
1723551660000|2024-08-13 12:21:00|23072.9|23052.9|23067.9|23047.9|23072.9|23052.9|23067.9|23047.9|1
1723551670000|2024-08-13 12:21:10|23068.2|23048.2|23067.9|23047.9|23068.2|23048.2|23067.9|23047.9|0
1723551680000|2024-08-13 12:21:20|23072.9|23052.9|23072.9|23052.9|23072.9|23052.9|23072.9|23052.9|0
1723551690000|2024-08-13 12:21:30|23073.2|23053.2|23073.2|23053.2|23073.2|23053.2|23073.2|23053.2|0
1723551700000|2024-08-13 12:21:40|23077.6|23057.6|23086|23066|23086|23066|23077.6|23057.6|3
1723551710000|2024-08-13 12:21:50|23086.3|23066.3|23055.4|23035.4|23093.2|23073.2|23052.9|23032.9|12
1723551720000|2024-08-13 12:22:00|23053.2|23033.2|23065.7|23045.7|23065.7|23045.7|23050.7|23030.7|2
1723551730000|2024-08-13 12:22:10|23063.5|23043.5|23063.5|23043.5|23063.5|23043.5|23063.5|23043.5|0
1723551740000|2024-08-13 12:22:20|23063.8|23043.8|23065.7|23045.7|23065.7|23045.7|23063.8|23043.8|1
1723551780000|2024-08-13 12:23:00|23063.5|23043.5|23049.1|23029.1|23063.5|23043.5|23049.1|23029.1|25
1723551790000|2024-08-13 12:23:10|23046.9|23026.9|23044.1|23024.1|23056.3|23026.9|23043.8|23016.3|2
1723551800000|2024-08-13 12:23:20|23041.6|23021.6|23044.1|23024.1|23044.1|23024.1|23041.6|23021.6|1
1723551810000|2024-08-13 12:23:30|23046.3|23026.3|23051.3|23031.3|23051.6|23031.6|23046.3|23026.3|0
1723551830000|2024-08-13 12:23:50|23044.1|23004.1|23031.9|23011.9|23044.1|23011.9|23031.6|23004.1|4
1723551840000|2024-08-13 12:24:00|23034.7|23014.7|23034.1|23014.1|23034.7|23014.7|23031.9|23011.9|15
1723551850000|2024-08-13 12:24:10|23034.4|23014.4|23034.1|23014.1|23036.6|23016.6|23034.1|23014.1|1
1723551860000|2024-08-13 12:24:20|23033.8|23013.8|23029.1|23009.1|23033.8|23013.8|23029.1|23009.1|0
1723551870000|2024-08-13 12:24:30|23028.8|23008.8|23028.8|23008.8|23028.8|23008.8|23028.8|23008.8|1
1723551900000|2024-08-13 12:25:00|23028.5|23008.5|23024.1|23004.1|23028.5|23008.5|23024.1|23004.1|1
1723551910000|2024-08-13 12:25:10|23021.6|23001.6|23009.4|22989.4|23021.6|23001.6|23009.4|22989.4|2
1723551920000|2024-08-13 12:25:20|23009.1|22989.1|23009.4|22989.4|23009.4|22989.4|23004.4|22984.4|5
1723551930000|2024-08-13 12:25:30|23010|22990|23017.2|22997.2|23019.4|22999.4|23010|22990|10
1723551940000|2024-08-13 12:25:40|23015.3|22995.3|23017.5|22997.5|23020|23000|23015.3|22995.3|2
1723551950000|2024-08-13 12:25:50|23020|23000|23018.1|22998.1|23020|23000|23015.3|22995.3|1
1723551960000|2024-08-13 12:26:00|23020.3|23000.3|23020.3|23000.3|23027.8|23007.8|23020.3|23000.3|21
1723551980000|2024-08-13 12:26:20|23020|23000|23012.5|22992.5|23020|23000|23012.5|22992.5|0
1723551990000|2024-08-13 12:26:30|23010.3|22990.3|23010.3|22990.3|23010.3|22990.3|23010.3|22990.3|0
1723552000000|2024-08-13 12:26:40|23003.1|22983.1|23003.1|22983.1|23003.1|22983.1|23003.1|22983.1|14
1723552010000|2024-08-13 12:26:50|23002.2|22982.2|23000|22980|23002.2|22982.2|23000|22980|3
1723552020000|2024-08-13 12:27:00|22997.5|22977.5|22992.2|22972.2|23000|22980|22992.2|22972.2|3
1723552030000|2024-08-13 12:27:10|22991.9|22971.9|22994.7|22974.7|22994.7|22974.7|22989.4|22969.4|3
1723552040000|2024-08-13 12:27:20|22994.4|22974.4|22994.4|22974.4|22994.4|22974.4|22994.4|22974.4|2
1723552060000|2024-08-13 12:27:40|22993.8|22973.8|22988.8|22968.8|22993.8|22973.8|22984.4|22964.4|3
1723552070000|2024-08-13 12:27:50|22984.4|22964.4|22986.9|22966.9|22986.9|22966.9|22984.4|22964.4|3
1723552080000|2024-08-13 12:28:00|22984.4|22964.4|22981.9|22961.9|22984.4|22964.4|22981.9|22961.9|9
1723552090000|2024-08-13 12:28:10|||||||||1
1723552120000|2024-08-13 12:28:40|22979.4|22959.4|22979.4|22959.4|22979.4|22959.4|22979.4|22959.4|3
1723552130000|2024-08-13 12:28:50|22979.1|22959.1|22978.8|22958.8|22979.1|22959.1|22978.8|22958.8|2
1723552140000|2024-08-13 12:29:00|22974.4|22954.4|22975|22955|22975|22955|22974.4|22954.4|2
1723552150000|2024-08-13 12:29:10|22979.4|22959.4|22984.4|22964.4|22984.4|22964.4|22979.4|22959.4|2
1723552160000|2024-08-13 12:29:20|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|0
1723552170000|2024-08-13 12:29:30|22989.7|22969.7|22999.4|22979.4|22999.4|22979.4|22989.7|22969.7|1
1723552180000|2024-08-13 12:29:40|23004.1|22984.1|23011.6|22991.6|23011.6|22991.6|23004.1|22984.1|0
1723552190000|2024-08-13 12:29:50|23014.1|22994.1|23019.1|22999.1|23019.1|22999.1|23014.1|22994.1|0
1723552200000|2024-08-13 12:30:00|23018.8|22998.8|22984.5|22964.5|23026|22998.8|22984.5|22964.5|53
1723552210000|2024-08-13 12:30:10|22984.8|22964.8|22980.4|22960.4|22984.8|22964.8|22980.1|22960.1|35
1723552220000|2024-08-13 12:30:20|22982.6|22962.6|22982.3|22962.3|22982.9|22962.9|22982.3|22962.3|9
1723552230000|2024-08-13 12:30:30|22982|22962|22973.8|22953.8|22982.3|22962.3|22973.8|22953.8|37
1723552240000|2024-08-13 12:30:40|22971.3|22951.3|22951|22931|22971.3|22951.3|22951|22931|36
1723552250000|2024-08-13 12:30:50|22948.5|22928.5|22940.4|22920.4|22948.5|22928.5|22940.4|22920.4|60
1723552260000|2024-08-13 12:31:00|22938.2|22918.2|22940.4|22920.4|22942.9|22922.9|22938.2|22918.2|7
1723552270000|2024-08-13 12:31:10|22942.6|22922.6|22940.1|22920.1|22944.8|22924.8|22940.1|22920.1|38
1723552280000|2024-08-13 12:31:20|22942.6|22922.6|22945.1|22925.1|22945.1|22925.1|22942.6|22922.6|7
1723552290000|2024-08-13 12:31:30|22944.8|22924.8|22944.8|22924.8|22945.1|22925.1|22940.1|22920.1|46
1723552300000|2024-08-13 12:31:40|22945.1|22925.1|22942.3|22922.3|22945.1|22925.1|22942.3|22922.3|14
1723552310000|2024-08-13 12:31:50|22944.8|22924.8|22939.8|22919.8|22944.8|22924.8|22939.8|22919.8|56
1723552320000|2024-08-13 12:32:00|22942|22922|22937|22917|22942.3|22922.3|22937|22917|16
1723552330000|2024-08-13 12:32:10|22934.2|22914.2|22922.3|22902.3|22934.2|22914.2|22920.1|22900.1|47
1723552340000|2024-08-13 12:32:20|22924.5|22904.5|22932|22912|22932.3|22912.3|22924.5|22904.5|5
1723552350000|2024-08-13 12:32:30|22929.8|22909.8|22934.8|22914.8|22934.8|22914.8|22929.8|22909.8|9
1723552360000|2024-08-13 12:32:40|22935.1|22915.1|22945.4|22925.4|22947.9|22927.9|22935.1|22915.1|16
1723552370000|2024-08-13 12:32:50|22945.1|22925.1|22947.9|22927.9|22950.1|22930.1|22942.9|22922.9|4
1723552380000|2024-08-13 12:33:00|22945.1|22925.1|22942.6|22922.6|22945.1|22925.1|22942.6|22922.6|2
1723552390000|2024-08-13 12:33:10|||||||||7
1723552400000|2024-08-13 12:33:20|22940.4|22920.4|22935.1|22915.1|22940.4|22920.4|22935.1|22915.1|29
1723552410000|2024-08-13 12:33:30|22934.8|22914.8|22932|22912|22934.8|22914.8|22929.8|22909.8|1
1723552420000|2024-08-13 12:33:40|22929.8|22909.8|22927.3|22907.3|22929.8|22909.8|22927.3|22907.3|2
1723552430000|2024-08-13 12:33:50|22927.6|22907.6|22927.6|22907.6|22929.8|22909.8|22927.3|22907.3|0
1723552440000|2024-08-13 12:34:00|22929.8|22909.8|22929.8|22909.8|22929.8|22909.8|22929.5|22909.5|11
1723552450000|2024-08-13 12:34:10|22929.5|22909.5|22929.5|22909.5|22929.5|22909.5|22929.5|22909.5|6
1723552460000|2024-08-13 12:34:20|22934.2|22914.2|22928.9|22908.9|22934.2|22914.2|22928.9|22908.9|34
1723552470000|2024-08-13 12:34:30|22926.7|22906.7|22903.3|22883.3|22926.7|22906.7|22903.3|22883.3|10
1723552480000|2024-08-13 12:34:40|22903|22883|22903.3|22883.3|22903.3|22883.3|22898.6|22878.6|6
1723552490000|2024-08-13 12:34:50|22903.6|22883.6|22906.4|22886.4|22908.6|22888.6|22903.6|22883.6|12
1723552500000|2024-08-13 12:35:00|22906.1|22886.1|22920.5|22900.5|22920.5|22900.5|22906.1|22886.1|7
1723552510000|2024-08-13 12:35:10|22918.6|22898.6|22918.3|22898.3|22918.6|22898.6|22918.3|22898.3|2
1723552520000|2024-08-13 12:35:20|22918.6|22898.6|22916.1|22896.1|22918.6|22898.6|22916.1|22896.1|6
1723552530000|2024-08-13 12:35:30|22916.4|22896.4|22913.9|22893.9|22916.4|22896.4|22913.9|22893.9|2
1723552540000|2024-08-13 12:35:40|22916.1|22896.1|22916.1|22896.1|22916.1|22896.1|22916.1|22896.1|2
1723552550000|2024-08-13 12:35:50|22913.6|22893.6|22934.2|22914.2|22937|22917|22913.6|22893.6|39
1723552560000|2024-08-13 12:36:00|22934.8|22914.8|22937.3|22917.3|22939.5|22919.5|22934.8|22914.8|2
1723552570000|2024-08-13 12:36:10|22937|22917|22934.8|22914.8|22937|22917|22932|22912|9
1723552580000|2024-08-13 12:36:20|22937.3|22917.3|22937.3|22917.3|22937.3|22917.3|22934.8|22914.8|2
1723552600000|2024-08-13 12:36:40|22947.6|22907.6|22931.7|22911.7|22947.6|22917.3|22931.7|22907.6|6
1723552610000|2024-08-13 12:36:50|22932|22912|22934.5|22914.5|22934.5|22914.5|22932|22912|7
1723552620000|2024-08-13 12:37:00|22937.6|22917.6|22940.7|22920.7|22947|22920.7|22934.8|22907|9
1723552630000|2024-08-13 12:37:10|22942.9|22922.9|22952.3|22932.3|22957|22937|22942.9|22922.9|9
1723552640000|2024-08-13 12:37:20|22952|22932|22964.8|22944.8|22965.1|22945.1|22952|22932|8
1723552650000|2024-08-13 12:37:30|22965.1|22945.1|22969.8|22949.8|22969.8|22949.8|22964.8|22944.8|6
1723552660000|2024-08-13 12:37:40|22970.1|22950.1|22974.8|22954.8|22974.8|22954.8|22969.8|22949.8|3
1723552670000|2024-08-13 12:37:50|22970.4|22950.4|22968.9|22948.9|22970.4|22950.4|22968.9|22948.9|18
1723552680000|2024-08-13 12:38:00|22973.3|22953.3|22972|22952|22973.9|22953.9|22972|22952|5
1723552690000|2024-08-13 12:38:10|22977|22957|22976.7|22956.7|22977|22957|22974.5|22954.5|4
1723552700000|2024-08-13 12:38:20|22976.4|22956.4|22974.2|22954.2|22976.4|22956.4|22974.2|22954.2|2
1723552710000|2024-08-13 12:38:30|22971.7|22951.7|22974.2|22954.2|22974.2|22954.2|22971.7|22951.7|5
1723552720000|2024-08-13 12:38:40|22971.4|22951.4|22971.4|22951.4|22974.2|22954.2|22971.4|22951.4|0
1723552730000|2024-08-13 12:38:50|22971.7|22951.7|22974.2|22954.2|22974.2|22954.2|22971.7|22951.7|0
1723552740000|2024-08-13 12:39:00|22971.7|22951.7|22968.6|22948.6|22971.7|22951.7|22968.6|22948.6|4
1723552750000|2024-08-13 12:39:10|22966.4|22946.4|22964.2|22944.2|22966.4|22946.4|22964.2|22944.2|2
1723552760000|2024-08-13 12:39:20|22959.5|22939.5|22967|22947|22967|22947|22959.5|22939.5|6
1723552770000|2024-08-13 12:39:30|22964.5|22944.5|22969.2|22949.2|22969.2|22949.2|22964.5|22944.5|3
1723552780000|2024-08-13 12:39:40|22969.8|22949.8|22969.5|22949.5|22971.7|22951.7|22969.5|22949.5|2
1723552790000|2024-08-13 12:39:50|22969.8|22949.8|22969.2|22949.2|22971.7|22951.7|22969.2|22949.2|3
1723552800000|2024-08-13 12:40:00|22963.9|22943.9|22961.7|22941.7|22964.5|22944.5|22960.1|22940.1|9
1723552810000|2024-08-13 12:40:10|||||||||4
1723552830000|2024-08-13 12:40:30|22963.9|22943.9|22967|22947|22967|22947|22963.9|22943.9|6
1723552840000|2024-08-13 12:40:40|22967.9|22947.9|22972.3|22952.3|22972.3|22952.3|22967.9|22947.9|5
1723552860000|2024-08-13 12:41:00|22966.1|22946.1|22956.4|22936.4|22966.4|22946.1|22954.2|22926.4|4
1723552870000|2024-08-13 12:41:10|||||||||3
1723552880000|2024-08-13 12:41:20|22951.4|22931.4|22953.9|22933.9|22953.9|22933.9|22951.4|22931.4|2
1723552890000|2024-08-13 12:41:30|22951.7|22931.7|22948|22928|22951.7|22931.7|22948|22928|5
1723552900000|2024-08-13 12:41:40|22938.9|22918.9|22931.4|22911.4|22938.9|22918.9|22931.4|22911.4|8
1723552910000|2024-08-13 12:41:50|22933.6|22913.6|22933.6|22913.6|22933.6|22913.6|22931.4|22911.4|7
1723552920000|2024-08-13 12:42:00|22933.3|22913.3|22925.8|22905.8|22933.3|22913.3|22925.8|22905.8|2
1723552930000|2024-08-13 12:42:10|22923.3|22903.3|22918.6|22898.6|22923.3|22903.3|22918.6|22898.6|4
1723552940000|2024-08-13 12:42:20|||||||||3
1723552950000|2024-08-13 12:42:30|||||||||3
1723552960000|2024-08-13 12:42:40|22918.9|22898.9|22918.9|22898.9|22918.9|22898.9|22918.9|22898.9|0
1723552970000|2024-08-13 12:42:50|22924.2|22904.2|22923.3|22903.3|22924.5|22904.5|22923.3|22903.3|38
1723552980000|2024-08-13 12:43:00|22918.6|22898.6|22922.7|22902.7|22923.3|22903.3|22918.6|22898.6|5
1723552990000|2024-08-13 12:43:10|22918.3|22898.3|22918.3|22898.3|22918.3|22898.3|22918.3|22898.3|1
1723553000000|2024-08-13 12:43:20|||||||||2
1723553010000|2024-08-13 12:43:30|22923.3|22903.3|22925.8|22905.8|22925.8|22905.8|22923.3|22903.3|7
1723553020000|2024-08-13 12:43:40|||||||||2
1723553030000|2024-08-13 12:43:50|22926.4|22906.4|22933.3|22913.3|22936.4|22916.4|22926.4|22906.4|1
1723553040000|2024-08-13 12:44:00|22933|22913|22930.8|22910.8|22933|22913|22930.8|22910.8|6
1723553050000|2024-08-13 12:44:10|22931.1|22911.1|22943.6|22923.6|22943.6|22923.6|22931.1|22911.1|4
1723553070000|2024-08-13 12:44:30|22943.9|22923.9|22946.1|22926.1|22946.1|22926.1|22943.9|22923.9|2
1723553080000|2024-08-13 12:44:40|22948.6|22928.6|22948.6|22928.6|22948.6|22928.6|22948.6|22928.6|5
1723553090000|2024-08-13 12:44:50|22951.1|22931.1|22948.6|22928.6|22953.9|22933.9|22948.6|22928.6|18
1723553100000|2024-08-13 12:45:00|22948.3|22928.3|22940.8|22920.8|22948.3|22928.3|22940.8|22920.8|1
1723553110000|2024-08-13 12:45:10|22938.9|22918.9|22945.5|22925.5|22945.8|22925.8|22938.6|22918.6|6
1723553120000|2024-08-13 12:45:20|22943.6|22923.6|22943.3|22923.3|22945.8|22925.8|22943.3|22923.3|1
1723553130000|2024-08-13 12:45:30|22943.6|22923.6|22946.1|22926.1|22946.1|22926.1|22943.6|22923.6|2
1723553140000|2024-08-13 12:45:40|22946.7|22926.7|22951.1|22931.1|22951.1|22931.1|22946.7|22926.7|0
1723553150000|2024-08-13 12:45:50|||||||||1
1723553160000|2024-08-13 12:46:00|22950.8|22930.8|22946.4|22926.4|22950.8|22930.8|22946.4|22926.4|6
1723553170000|2024-08-13 12:46:10|22946.1|22926.1|22946.1|22926.1|22946.1|22926.1|22946.1|22926.1|19
1723553180000|2024-08-13 12:46:20|||||||||2
1723553200000|2024-08-13 12:46:40|22934.5|22914.5|22929.9|22909.9|22934.5|22914.5|22927.4|22907.4|70
1723553210000|2024-08-13 12:46:50|22929.2|22909.2|22927|22907|22929.2|22909.2|22927|22907|18
1723553220000|2024-08-13 12:47:00|22929.5|22909.5|22929.9|22909.9|22929.9|22909.9|22929.5|22909.5|47
1723553230000|2024-08-13 12:47:10|22932|22912|22934.5|22914.5|22934.5|22914.5|22932|22912|15
1723553240000|2024-08-13 12:47:20|22935.2|22915.2|22939.5|22919.5|22939.5|22919.5|22935.2|22915.2|0
1723553250000|2024-08-13 12:47:30|||||||||1
1723553260000|2024-08-13 12:47:40|||||||||3
1723553270000|2024-08-13 12:47:50|22941.7|22921.7|22939.9|22919.9|22941.7|22921.7|22939.5|22919.5|0
1723553280000|2024-08-13 12:48:00|22944.2|22924.2|22947|22927|22947|22927|22939.5|22919.5|4
1723553290000|2024-08-13 12:48:10|22944.5|22924.5|22957.3|22937.3|22957.3|22937.3|22942.3|22922.3|6
1723553300000|2024-08-13 12:48:20|22957.7|22937.7|22962.3|22942.3|22962.3|22942.3|22957.7|22937.7|0
1723553310000|2024-08-13 12:48:30|22959.8|22939.8|22959.8|22939.8|22959.8|22939.8|22959.8|22939.8|46
1723553320000|2024-08-13 12:48:40|22958.9|22938.9|22958.9|22938.9|22958.9|22938.9|22958.9|22938.9|31
1723553330000|2024-08-13 12:48:50|22961.4|22941.4|22962|22942|22962|22942|22961.4|22941.4|4
1723553340000|2024-08-13 12:49:00|22961.7|22941.7|22971.4|22951.4|22971.4|22951.4|22961.7|22941.7|6
1723553350000|2024-08-13 12:49:10|22978.6|22958.6|22986.4|22966.4|22991.1|22966.4|22978.6|22951.1|45
1723553360000|2024-08-13 12:49:20|22983.9|22963.9|22983.3|22963.3|22983.9|22963.9|22983.3|22963.3|18
1723553370000|2024-08-13 12:49:30|22983.6|22963.6|22982|22962|22983.6|22963.6|22980.8|22960.8|23
1723553380000|2024-08-13 12:49:40|22984.2|22964.2|22981.7|22961.7|22984.2|22964.2|22981.7|22961.7|7
1723553390000|2024-08-13 12:49:50|22982.3|22962.3|22974.5|22954.5|22984.5|22964.5|22974.5|22954.5|1
1723553400000|2024-08-13 12:50:00|22972.3|22952.3|22969.8|22949.8|22972.3|22952.3|22969.8|22949.8|4
1723553410000|2024-08-13 12:50:10|22979.5|22939.5|22969.2|22949.2|22979.5|22949.2|22969.2|22939.5|8
1723553420000|2024-08-13 12:50:20|||||||||2
1723553430000|2024-08-13 12:50:30|22967|22947|22969.2|22949.2|22976.7|22949.2|22967|22936.7|3
1723553440000|2024-08-13 12:50:40|22969.8|22949.8|22987|22967|22987|22967|22969.8|22949.8|0
1723553450000|2024-08-13 12:50:50|22988.9|22968.9|22986.7|22966.7|22988.9|22968.9|22986.7|22966.7|0
1723553460000|2024-08-13 12:51:00|22988.9|22968.9|22987.3|22967.3|22989.5|22969.5|22987.3|22967.3|1
1723553470000|2024-08-13 12:51:10|22991.7|22971.7|22996.7|22976.7|22996.7|22976.7|22991.7|22971.7|2
1723553480000|2024-08-13 12:51:20|23001.1|22981.1|22996.7|22976.7|23001.1|22981.1|22996.7|22976.7|2
1723553490000|2024-08-13 12:51:30|22994.2|22974.2|22994.2|22974.2|22994.2|22974.2|22994.2|22974.2|2
1723553500000|2024-08-13 12:51:40|22993.6|22973.6|22988.9|22968.9|22993.6|22973.6|22988.9|22968.9|7
1723553510000|2024-08-13 12:51:50|||||||||1
1723553520000|2024-08-13 12:52:00|22988.6|22968.6|22984.5|22964.5|22988.6|22968.6|22984.2|22964.2|27
1723553530000|2024-08-13 12:52:10|22984.2|22964.2|22984.2|22964.2|22984.2|22964.2|22984.2|22964.2|4
1723553540000|2024-08-13 12:52:20|22986.7|22966.7|22991.4|22971.4|22991.7|22971.7|22986.7|22966.7|3
1723553550000|2024-08-13 12:52:30|22991.7|22971.7|22996.7|22976.7|22996.7|22976.7|22991.7|22971.7|1
1723553560000|2024-08-13 12:52:40|22997.6|22977.6|23006.7|22986.7|23006.7|22986.7|22997.6|22977.6|1
1723553570000|2024-08-13 12:52:50|23006.4|22986.4|23003.9|22983.9|23006.4|22986.4|22999.2|22979.2|3
1723553580000|2024-08-13 12:53:00|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|1
1723553590000|2024-08-13 12:53:10|22999.2|22979.2|22999.2|22979.2|22999.2|22979.2|22999.2|22979.2|4
1723553600000|2024-08-13 12:53:20|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|0
1723553620000|2024-08-13 12:53:40|23001.1|22981.1|22996.4|22976.4|23001.1|22981.1|22996.4|22976.4|1
1723553630000|2024-08-13 12:53:50|22998.6|22978.6|23001.1|22981.1|23001.1|22981.1|22998.6|22978.6|6
1723553640000|2024-08-13 12:54:00|23003.9|22983.9|23013.9|22993.9|23013.9|22993.9|23003.9|22983.9|8
1723553650000|2024-08-13 12:54:10|23016.4|22996.4|23013.9|22993.9|23016.4|22996.4|23013.9|22993.9|0
1723553660000|2024-08-13 12:54:20|23011.4|22991.4|23011.4|22991.4|23011.4|22991.4|23011.4|22991.4|1
1723553670000|2024-08-13 12:54:30|23006.1|22986.1|22996.7|22976.7|23006.1|22986.1|22996.7|22976.7|5
1723553680000|2024-08-13 12:54:40|23001.7|22981.7|23004.2|22984.2|23004.2|22984.2|23001.7|22981.7|0
1723553690000|2024-08-13 12:54:50|23006.7|22986.7|23006.7|22986.7|23006.7|22986.7|23006.7|22986.7|0
1723553700000|2024-08-13 12:55:00|23006.1|22986.1|22999.2|22979.2|23006.1|22986.1|22999.2|22979.2|6
1723553710000|2024-08-13 12:55:10|||||||||2
1723553720000|2024-08-13 12:55:20|22998.9|22978.9|22987|22967|22998.9|22978.9|22987|22967|2
1723553730000|2024-08-13 12:55:30|22986.7|22966.7|22984.5|22964.5|22986.7|22966.7|22984.5|22964.5|0
1723553740000|2024-08-13 12:55:40|22986.7|22966.7|22984.5|22964.5|22986.7|22966.7|22984.5|22964.5|1
1723553750000|2024-08-13 12:55:50|22983.9|22963.9|22978.9|22958.9|22983.9|22963.9|22978.9|22958.9|2
1723553760000|2024-08-13 12:56:00|22976.7|22956.7|22976.7|22956.7|22976.7|22956.7|22974.2|22954.2|2
1723553770000|2024-08-13 12:56:10|22977.3|22957.3|22981.7|22961.7|22981.7|22961.7|22977.3|22957.3|3
1723553780000|2024-08-13 12:56:20|22986.7|22966.7|22986.7|22966.7|22986.7|22966.7|22986.7|22966.7|0
1723553790000|2024-08-13 12:56:30|||||||||3
1723553800000|2024-08-13 12:56:40|23004.5|22964.5|23006.7|22966.7|23006.7|22966.7|23004.5|22964.5|24
1723553810000|2024-08-13 12:56:50|22999.5|22979.5|23002.3|22982.3|23002.3|22982.3|22999.5|22979.5|1
1723553820000|2024-08-13 12:57:00|23004.5|22984.5|23017.3|22977.3|23017.3|22984.8|23004.5|22977.3|1
1723553830000|2024-08-13 12:57:10|23007.6|22987.6|23012.3|22992.3|23012.3|22992.3|23007.6|22987.6|0
1723553850000|2024-08-13 12:57:30|||||||||1
1723553860000|2024-08-13 12:57:40|23011.7|22991.7|23004.2|22984.2|23011.7|22991.7|23004.2|22984.2|5
1723553870000|2024-08-13 12:57:50|23002.3|22982.3|22997|22977|23002.3|22982.3|22997|22977|1
1723553880000|2024-08-13 12:58:00|22994.5|22974.5|22994.5|22974.5|22994.5|22974.5|22994.5|22974.5|2
1723553890000|2024-08-13 12:58:10|22997.3|22977.3|22997.3|22977.3|22997.3|22977.3|22997.3|22977.3|4
1723553900000|2024-08-13 12:58:20|22996.7|22976.7|22996.4|22976.4|22996.7|22976.7|22996.4|22976.4|8
1723553910000|2024-08-13 12:58:30|22996.7|22976.7|22996.7|22976.7|22996.7|22976.7|22996.7|22976.7|0
1723553920000|2024-08-13 12:58:40|22998.9|22978.9|23003.9|22983.9|23003.9|22983.9|22998.9|22978.9|3
1723553930000|2024-08-13 12:58:50|23003.6|22983.6|23007.3|22987.3|23007.3|22987.3|23001.4|22981.4|0
1723553940000|2024-08-13 12:59:00|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|23011.7|22991.7|0
1723553950000|2024-08-13 12:59:10|23008.9|22988.9|23011.4|22991.4|23011.4|22991.4|23006.4|22986.4|3
1723553960000|2024-08-13 12:59:20|23013.9|22993.9|23011.7|22991.7|23013.9|22993.9|23011.4|22991.4|4
1723553970000|2024-08-13 12:59:30|23013.9|22993.9|23014.2|22994.2|23014.2|22994.2|23011.7|22991.7|0
1723553980000|2024-08-13 12:59:40|||||||||1
1723554000000|2024-08-13 13:00:00|23014.5|22994.5|23011.7|22991.7|23014.5|22994.5|23011.7|22991.7|2
1723554050000|2024-08-13 13:00:50|23014.5|22974.5|23002|22982|23014.5|22982|23002|22971.7|5
1723554060000|2024-08-13 13:01:00|23004.2|22984.2|23004.8|22984.8|23004.8|22984.8|23004.2|22984.2|1
1723554070000|2024-08-13 13:01:10|23009.2|22989.2|23014.2|22994.2|23014.2|22994.2|23009.2|22989.2|0
1723554080000|2024-08-13 13:01:20|23014.5|22994.5|23016.7|22996.7|23017|22997|23014.2|22994.2|4
1723554090000|2024-08-13 13:01:30|23017|22997|23016.7|22996.7|23017|22997|23014.5|22994.5|2
1723554110000|2024-08-13 13:01:50|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|0
1723554120000|2024-08-13 13:02:00|23018.9|22998.9|23016.7|22996.7|23018.9|22998.9|23016.4|22996.4|5
1723554140000|2024-08-13 13:02:20|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|0
1723554160000|2024-08-13 13:02:40|23016.4|22996.4|23014.2|22994.2|23016.7|22996.7|23014.2|22994.2|1
1723554170000|2024-08-13 13:02:50|23014.8|22994.8|23019.2|22999.2|23019.2|22999.2|23014.8|22994.8|7
1723554180000|2024-08-13 13:03:00|||||||||7
1723554200000|2024-08-13 13:03:20|23019.5|22999.5|23021.7|23001.7|23021.7|23001.7|23019.2|22999.2|2
1723554210000|2024-08-13 13:03:30|23019.2|22999.2|23021.7|23001.7|23021.7|23001.7|23019.2|22999.2|5
1723554220000|2024-08-13 13:03:40|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|4
1723554230000|2024-08-13 13:03:50|||||||||3
1723554240000|2024-08-13 13:04:00|23018.9|22998.9|23006.1|22986.1|23018.9|22998.9|23003.6|22983.6|35
1723554250000|2024-08-13 13:04:10|||||||||39
1723554260000|2024-08-13 13:04:20|23005.5|22985.5|23003.6|22983.6|23005.8|22985.8|23001.1|22981.1|5
1723554280000|2024-08-13 13:04:40|23001.1|22981.1|23009.2|22989.2|23009.2|22989.2|23001.1|22981.1|14
1723554290000|2024-08-13 13:04:50|23016.4|22996.4|23016.4|22996.4|23016.4|22996.4|23016.4|22996.4|2
1723554300000|2024-08-13 13:05:00|||||||||2
1723554310000|2024-08-13 13:05:10|23016.7|22996.7|23018.9|22998.9|23021.1|23001.1|23016.7|22996.7|37
1723554320000|2024-08-13 13:05:20|23019.2|22999.2|23028.9|23008.9|23028.9|23008.9|23019.2|22999.2|4
1723554330000|2024-08-13 13:05:30|23026.4|23006.4|23026.4|23006.4|23026.4|23006.4|23026.4|23006.4|2
1723554340000|2024-08-13 13:05:40|23026.1|23006.1|23023.9|23003.9|23026.4|23006.4|23023.9|23003.9|2
1723554350000|2024-08-13 13:05:50|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|23023.9|23003.9|4
1723554360000|2024-08-13 13:06:00|23026.7|23006.7|23037.3|23017.3|23037.3|23017.3|23026.7|23006.7|2
1723554370000|2024-08-13 13:06:10|23043.9|23023.9|23044.2|23024.2|23044.2|23024.2|23043.9|23023.9|2
1723554380000|2024-08-13 13:06:20|||||||||1
1723554390000|2024-08-13 13:06:30|23043.6|23023.6|23036.7|23016.7|23043.6|23023.6|23036.7|23016.7|0
1723554400000|2024-08-13 13:06:40|23036.4|23016.4|23036.7|23016.7|23036.7|23016.7|23036.4|23016.4|0
1723554420000|2024-08-13 13:07:00|23037|23017|23043.9|23023.9|23043.9|23023.9|23036.4|23016.4|6
1723554430000|2024-08-13 13:07:10|23041.4|23021.4|23041.4|23021.4|23041.4|23021.4|23041.4|23021.4|3
1723554440000|2024-08-13 13:07:20|23038.6|23018.6|23036.4|23016.4|23038.9|23018.9|23036.4|23016.4|7
1723554450000|2024-08-13 13:07:30|23034.2|23014.2|23034.2|23014.2|23034.2|23014.2|23034.2|23014.2|0
1723554460000|2024-08-13 13:07:40|23036.4|23016.4|23038.9|23018.9|23038.9|23018.9|23036.4|23016.4|6
1723554470000|2024-08-13 13:07:50|23036.7|23016.7|23036.4|23016.4|23036.7|23016.7|23036.4|23016.4|2
1723554480000|2024-08-13 13:08:00|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|2
1723554490000|2024-08-13 13:08:10|23035.8|23015.8|23028.6|23008.6|23035.8|23015.8|23028.6|23008.6|1
1723554500000|2024-08-13 13:08:20|23028|23008|23021.4|23001.4|23028|23008|23021.4|23001.4|2
1723554510000|2024-08-13 13:08:30|23021.1|23001.1|23016.1|22996.1|23021.1|23001.1|23016.1|22996.1|0
1723554520000|2024-08-13 13:08:40|23015.8|22995.8|23008.9|22988.9|23015.8|22995.8|23008.9|22988.9|0
1723554540000|2024-08-13 13:09:00|23006.7|22986.7|23011.7|22991.7|23014.2|22994.2|23006.7|22986.7|4
1723554550000|2024-08-13 13:09:10|23011.4|22991.4|23009.2|22989.2|23011.4|22991.4|23009.2|22989.2|2
1723554570000|2024-08-13 13:09:30|23008.9|22988.9|23011.1|22991.1|23011.1|22991.1|23008.9|22988.9|1
1723554580000|2024-08-13 13:09:40|23011.4|22991.4|23014.2|22994.2|23014.2|22994.2|23011.4|22991.4|2
1723554590000|2024-08-13 13:09:50|23014.5|22994.5|23014.5|22994.5|23014.5|22994.5|23014.2|22994.2|3
1723554600000|2024-08-13 13:10:00|23014.2|22994.2|23008.9|22988.9|23014.2|22994.2|23008.9|22988.9|2
1723554620000|2024-08-13 13:10:20|23011.4|22991.4|23021.7|23001.7|23021.7|23001.7|23009.2|22989.2|2
1723554630000|2024-08-13 13:10:30|23021.4|23001.4|23014.2|22994.2|23021.4|23001.4|23014.2|22994.2|1
1723554640000|2024-08-13 13:10:40|23014.5|22994.5|23014.2|22994.2|23014.5|22994.5|23014.2|22994.2|0
1723554650000|2024-08-13 13:10:50|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|23019.2|22999.2|2
1723554660000|2024-08-13 13:11:00|23019.5|22999.5|23021.7|23001.7|23021.7|23001.7|23019.2|22999.2|13
1723554670000|2024-08-13 13:11:10|23021.4|23001.4|23019.2|22999.2|23021.4|23001.4|23019.2|22999.2|0
1723554690000|2024-08-13 13:11:30|23018.6|22998.6|23004.5|22984.5|23018.6|22998.6|23004.5|22984.5|0
1723554700000|2024-08-13 13:11:40|23004.2|22984.2|23004.5|22984.5|23004.5|22984.5|23004.2|22984.2|0
1723554710000|2024-08-13 13:11:50|23009.2|22989.2|23008.9|22988.9|23009.2|22989.2|23007|22987|6
1723554720000|2024-08-13 13:12:00|23004.5|22984.5|23006.7|22986.7|23006.7|22986.7|23004.5|22984.5|6
1723554730000|2024-08-13 13:12:10|23004.2|22984.2|23004.2|22984.2|23004.2|22984.2|23004.2|22984.2|4
1723554740000|2024-08-13 13:12:20|23001.7|22981.7|22996.4|22976.4|23001.7|22981.7|22996.4|22976.4|2
1723554750000|2024-08-13 13:12:30|22994.2|22974.2|23002|22982|23002|22982|22994.2|22974.2|28
1723554760000|2024-08-13 13:12:40|23001.7|22981.7|23002|22982|23002|22982|22999.5|22979.5|0
1723554770000|2024-08-13 13:12:50|22999.8|22979.8|23001.7|22981.7|23002|22982|22999.8|22979.8|5
1723554780000|2024-08-13 13:13:00|22999.5|22979.5|23001.7|22981.7|23002|22982|22999.5|22979.5|0
1723554790000|2024-08-13 13:13:10|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|0
1723554800000|2024-08-13 13:13:20|22999.2|22979.2|22977.3|22957.3|22999.2|22979.2|22974.8|22954.8|9
1723554810000|2024-08-13 13:13:30|22977|22957|22977.3|22957.3|22977.3|22957.3|22972.3|22952.3|1
1723554820000|2024-08-13 13:13:40|22972.3|22952.3|22972.3|22952.3|22974.8|22954.8|22972.3|22952.3|0
1723554830000|2024-08-13 13:13:50|22972.9|22952.9|22972.9|22952.9|22972.9|22952.9|22972.9|22952.9|11
1723554840000|2024-08-13 13:14:00|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|0
1723554850000|2024-08-13 13:14:10|||||||||1
1723554870000|2024-08-13 13:14:30|22975.4|22955.4|22977.9|22957.9|22977.9|22957.9|22975.4|22955.4|0
1723554880000|2024-08-13 13:14:40|||||||||5
1723554900000|2024-08-13 13:15:00|22977.6|22957.6|22974.2|22954.2|22977.6|22957.6|22972.3|22952.3|36
1723554910000|2024-08-13 13:15:10|22972|22952|22972|22952|22972|22952|22972|22952|0
1723554920000|2024-08-13 13:15:20|22974.8|22954.8|22974.8|22954.8|22974.8|22954.8|22974.5|22954.5|1
1723554930000|2024-08-13 13:15:30|||||||||1
1723554940000|2024-08-13 13:15:40|22974.2|22954.2|22974.2|22954.2|22974.2|22954.2|22974.2|22954.2|0
1723554950000|2024-08-13 13:15:50|22972|22952|22966.4|22946.4|22972|22952|22966.4|22946.4|5
1723554960000|2024-08-13 13:16:00|22964.2|22944.2|22964.2|22944.2|22966.7|22946.7|22964.2|22944.2|2
1723554980000|2024-08-13 13:16:20|22963.9|22943.9|22966.7|22946.7|22966.7|22946.7|22963.9|22943.9|6
1723554990000|2024-08-13 13:16:30|||||||||1
1723555000000|2024-08-13 13:16:40|22971.4|22951.4|22974.2|22954.2|22974.2|22954.2|22971.4|22951.4|0
1723555020000|2024-08-13 13:17:00|22974.5|22954.5|22974.2|22954.2|22976.7|22956.7|22974.2|22954.2|2
1723555030000|2024-08-13 13:17:10|22983.9|22943.9|22973.6|22953.6|22983.9|22953.6|22973.6|22943.9|1
1723555040000|2024-08-13 13:17:20|22983.3|22943.3|22968.6|22948.6|22983.3|22953.6|22968.6|22943.3|12
1723555050000|2024-08-13 13:17:30|22968.9|22948.9|22968.9|22948.9|22968.9|22948.9|22968.9|22948.9|2
1723555060000|2024-08-13 13:17:40|22975.8|22955.8|22975.8|22955.8|22978.3|22958.3|22975.8|22955.8|1
1723555070000|2024-08-13 13:17:50|22973.6|22953.6|22971.1|22951.1|22973.6|22953.6|22971.1|22951.1|0
1723555080000|2024-08-13 13:18:00|22971.4|22951.4|22976.1|22956.1|22976.1|22956.1|22971.4|22951.4|1
1723555090000|2024-08-13 13:18:10|22975.8|22955.8|22968.3|22948.3|22975.8|22955.8|22968.3|22948.3|36
1723555100000|2024-08-13 13:18:20|22966.1|22946.1|22970.8|22950.8|22970.8|22950.8|22966.1|22946.1|5
1723555110000|2024-08-13 13:18:30|22968.6|22948.6|22970.8|22950.8|22970.8|22950.8|22968.6|22948.6|14
1723555120000|2024-08-13 13:18:40|22973.6|22953.6|22973.6|22953.6|22973.6|22953.6|22973.6|22953.6|6
1723555130000|2024-08-13 13:18:50|22973.3|22953.3|22968.3|22948.3|22973.6|22953.6|22968.3|22948.3|1
1723555140000|2024-08-13 13:19:00|22965.8|22945.8|22965.8|22945.8|22965.8|22945.8|22965.8|22945.8|3
1723555150000|2024-08-13 13:19:10|22961.1|22941.1|22961.1|22941.1|22961.1|22941.1|22961.1|22941.1|0
1723555170000|2024-08-13 13:19:30|22960.8|22940.8|22958.3|22938.3|22960.8|22940.8|22958.3|22938.3|11
1723555180000|2024-08-13 13:19:40|22958.6|22938.6|22955.8|22935.8|22958.6|22938.6|22955.8|22935.8|6
1723555190000|2024-08-13 13:19:50|22956.1|22936.1|22953.6|22933.6|22956.1|22936.1|22951.4|22931.4|11
1723555200000|2024-08-13 13:20:00|22955.8|22935.8|22968.6|22948.6|22968.6|22948.6|22955.8|22935.8|11
1723555210000|2024-08-13 13:20:10|22970.8|22950.8|22970.8|22950.8|22973.3|22953.3|22970.8|22950.8|1
1723555220000|2024-08-13 13:20:20|22968.3|22948.3|22975.8|22955.8|22975.8|22955.8|22968.3|22948.3|21
1723555230000|2024-08-13 13:20:30|22978.6|22958.6|22976.4|22956.4|22978.6|22958.6|22976.4|22956.4|23
1723555240000|2024-08-13 13:20:40|22976.1|22956.1|22978.9|22958.9|22978.9|22958.9|22976.1|22956.1|1
1723555250000|2024-08-13 13:20:50|22976.4|22956.4|22978.3|22958.3|22978.3|22958.3|22976.4|22956.4|3
1723555260000|2024-08-13 13:21:00|22978.6|22958.6|22966.7|22946.7|22978.6|22958.6|22966.7|22946.7|0
1723555270000|2024-08-13 13:21:10|22964.2|22944.2|22962|22942|22964.2|22944.2|22962|22942|0
1723555290000|2024-08-13 13:21:30|||||||||1
1723555310000|2024-08-13 13:21:50|22961.4|22941.4|22958.6|22938.6|22961.4|22941.4|22958.6|22938.6|3
1723555320000|2024-08-13 13:22:00|22953.6|22933.6|22953.6|22933.6|22953.6|22933.6|22953.6|22933.6|0
1723555340000|2024-08-13 13:22:20|22956.4|22936.4|22958.9|22938.9|22958.9|22938.9|22956.4|22936.4|2
1723555350000|2024-08-13 13:22:30|||||||||1
1723555380000|2024-08-13 13:23:00|22963.9|22943.9|22966.4|22946.4|22976.7|22946.7|22963.9|22936.7|4
1723555410000|2024-08-13 13:23:30|||||||||2
1723555420000|2024-08-13 13:23:40|22966.1|22946.1|22966.4|22946.4|22966.4|22946.4|22966.1|22946.1|4
1723555440000|2024-08-13 13:24:00|22966.1|22946.1|22968.3|22948.3|22968.3|22948.3|22963.6|22943.6|0
1723555450000|2024-08-13 13:24:10|22966.1|22946.1|22965.8|22945.8|22966.1|22946.1|22965.8|22945.8|1
1723555460000|2024-08-13 13:24:20|22965.5|22945.5|22963.3|22943.3|22965.5|22945.5|22963.3|22943.3|0
1723555470000|2024-08-13 13:24:30|||||||||2
1723555480000|2024-08-13 13:24:40|22961.1|22941.1|22961.1|22941.1|22961.1|22941.1|22961.1|22941.1|4
1723555490000|2024-08-13 13:24:50|22963.6|22943.6|22963.6|22943.6|22963.6|22943.6|22963.6|22943.6|5
1723555500000|2024-08-13 13:25:00|22963.9|22943.9|22992.6|22972.6|22992.9|22972.9|22963.9|22943.9|60
1723555510000|2024-08-13 13:25:10|22990.1|22970.1|22987|22967|22990.4|22970.4|22987|22967|1
1723555520000|2024-08-13 13:25:20|22984.8|22964.8|22991.7|22951.7|22991.7|22964.8|22982|22951.7|0
1723555530000|2024-08-13 13:25:30|22989.5|22949.5|22975.1|22955.1|22989.5|22959.2|22974.8|22949.5|5
1723555540000|2024-08-13 13:25:40|22977.6|22957.6|22979.8|22959.8|22987.9|22959.8|22977.6|22947.9|0
1723555550000|2024-08-13 13:25:50|22980.1|22960.1|22985.1|22965.1|22985.1|22965.1|22980.1|22960.1|1
1723555560000|2024-08-13 13:26:00|22984.8|22964.8|22984.8|22964.8|22984.8|22964.8|22979.8|22959.8|1
1723555570000|2024-08-13 13:26:10|22985.1|22965.1|22984.8|22964.8|22985.1|22965.1|22984.8|22964.8|0
1723555590000|2024-08-13 13:26:30|22985.1|22965.1|22992.6|22972.6|22992.6|22972.6|22985.1|22965.1|0
1723555600000|2024-08-13 13:26:40|22992.9|22972.9|23000.7|22980.7|23000.7|22980.7|22992.9|22972.9|4
1723555610000|2024-08-13 13:26:50|23005.1|22985.1|23005.1|22985.1|23005.1|22985.1|23005.1|22985.1|1
1723555620000|2024-08-13 13:27:00|23002.9|22982.9|22995.7|22975.7|23002.9|22982.9|22995.7|22975.7|23
1723555630000|2024-08-13 13:27:10|22997.9|22977.9|23000.7|22980.7|23000.7|22980.7|22997.9|22977.9|0
1723555650000|2024-08-13 13:27:30|23002.6|22982.6|22995.7|22975.7|23002.6|22982.6|22995.7|22975.7|2
1723555660000|2024-08-13 13:27:40|22993.2|22973.2|22993.2|22973.2|22993.2|22973.2|22993.2|22973.2|0
1723555680000|2024-08-13 13:28:00|22988.5|22968.5|23005.4|22985.4|23005.4|22985.4|22988.5|22968.5|7
1723555690000|2024-08-13 13:28:10|||||||||1
1723555710000|2024-08-13 13:28:30|23002.9|22982.9|23002.9|22982.9|23002.9|22982.9|23002.9|22982.9|2
1723555720000|2024-08-13 13:28:40|23005.4|22985.4|23005.4|22985.4|23005.4|22985.4|23005.4|22985.4|0
1723555730000|2024-08-13 13:28:50|23004.8|22984.8|23000.4|22980.4|23004.8|22984.8|23000.4|22980.4|0
1723555740000|2024-08-13 13:29:00|23000.7|22980.7|23002.9|22982.9|23002.9|22982.9|23000.4|22980.4|1
1723555760000|2024-08-13 13:29:20|23000.4|22980.4|23007.9|22987.9|23007.9|22987.9|23000.4|22980.4|4
1723555770000|2024-08-13 13:29:30|23005.7|22985.7|23010.4|22990.4|23010.4|22990.4|23005.7|22985.7|1
1723555780000|2024-08-13 13:29:40|23015.4|22995.4|23015.4|22995.4|23015.4|22995.4|23015.4|22995.4|5
1723555790000|2024-08-13 13:29:50|23015.7|22995.7|23015.7|22995.7|23015.7|22995.7|23015.7|22995.7|2
1723555800000|2024-08-13 13:30:00|23020.1|23000.1|23020.4|23000.4|23020.7|23000.7|23020.1|23000.1|6
1723555820000|2024-08-13 13:30:20|||||||||1
1723555830000|2024-08-13 13:30:30|23016|22996|23020.4|23000.4|23020.4|23000.4|23016|22996|11
1723555840000|2024-08-13 13:30:40|23020.1|23000.1|23017.9|22997.9|23020.1|23000.1|23017.9|22997.9|0
1723555850000|2024-08-13 13:30:50|23018.2|22998.2|23012.9|22992.9|23018.2|22998.2|23012.9|22992.9|6
1723555860000|2024-08-13 13:31:00|23013.2|22993.2|23015.4|22995.4|23015.4|22995.4|23013.2|22993.2|0
1723555870000|2024-08-13 13:31:10|23015.7|22995.7|23018.2|22998.2|23018.2|22998.2|23015.7|22995.7|1
1723555880000|2024-08-13 13:31:20|23017.9|22997.9|23020.4|23000.4|23020.4|23000.4|23017.9|22997.9|2
1723555890000|2024-08-13 13:31:30|||||||||1
1723555900000|2024-08-13 13:31:40|23020.7|23000.7|23022.9|23002.9|23025.4|23005.4|23020.7|23000.7|0
1723555920000|2024-08-13 13:32:00|||||||||3
1723555930000|2024-08-13 13:32:10|23023.2|23003.2|23025.4|23005.4|23025.4|23005.4|23023.2|23003.2|6
1723555940000|2024-08-13 13:32:20|23025.7|23005.7|23027.9|23007.9|23027.9|23007.9|23025.7|23005.7|0
1723555950000|2024-08-13 13:32:30|||||||||1
1723555970000|2024-08-13 13:32:50|23025.4|23005.4|23027.6|23007.6|23027.6|23007.6|23025.4|23005.4|3
1723555980000|2024-08-13 13:33:00|23025.1|23005.1|23027.9|23007.9|23027.9|23007.9|23025.1|23005.1|0
1723555990000|2024-08-13 13:33:10|||||||||1
1723556010000|2024-08-13 13:33:30|23027.6|23007.6|23027.9|23007.9|23027.9|23007.9|23027.6|23007.6|2
1723556020000|2024-08-13 13:33:40|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|0
1723556030000|2024-08-13 13:33:50|23027.6|23007.6|23025.4|23005.4|23027.6|23007.6|23025.4|23005.4|0
1723556040000|2024-08-13 13:34:00|23022.9|23002.9|23022.3|23002.3|23022.9|23002.9|23022.3|23002.3|2
1723556050000|2024-08-13 13:34:10|23020.1|23000.1|23020.1|23000.1|23020.1|23000.1|23020.1|23000.1|0
1723556060000|2024-08-13 13:34:20|23017.9|22997.9|23017.9|22997.9|23017.9|22997.9|23017.9|22997.9|2
1723556070000|2024-08-13 13:34:30|||||||||13
1723556080000|2024-08-13 13:34:40|23028.8|23008.8|23028.5|23008.5|23028.8|23008.8|23028.5|23008.5|21
1723556090000|2024-08-13 13:34:50|||||||||3
1723556100000|2024-08-13 13:35:00|23030.7|23010.7|23035.7|23015.7|23041|23021|23030.7|23010.7|15
1723556110000|2024-08-13 13:35:10|23033.2|23013.2|23031|23011|23033.2|23013.2|23031|23011|2
1723556120000|2024-08-13 13:35:20|23031.6|23011.6|23038.5|23018.5|23041|23021|23031.6|23011.6|5
1723556150000|2024-08-13 13:35:50|23038.8|23018.8|23038.5|23018.5|23038.8|23018.8|23038.5|23018.5|1
1723556160000|2024-08-13 13:36:00|23038.2|23018.2|23038.2|23018.2|23038.5|23018.5|23036|23016|7
1723556170000|2024-08-13 13:36:10|23036|23016|23036|23016|23036|23016|23036|23016|2
1723556190000|2024-08-13 13:36:30|23035.7|23015.7|23035.7|23015.7|23035.7|23015.7|23035.7|23015.7|0
1723556200000|2024-08-13 13:36:40|23035.4|23015.4|23035.4|23015.4|23035.4|23015.4|23035.4|23015.4|4
1723556210000|2024-08-13 13:36:50|||||||||1
1723556230000|2024-08-13 13:37:10|23035.7|23015.7|23040.7|23020.7|23040.7|23020.7|23035.7|23015.7|0
1723556240000|2024-08-13 13:37:20|23041.3|23021.3|23045.7|23025.7|23045.7|23025.7|23041.3|23021.3|0
1723556250000|2024-08-13 13:37:30|23046|23026|23048.2|23028.2|23048.2|23028.2|23042.9|23022.9|7
1723556260000|2024-08-13 13:37:40|23052.9|23032.9|23062.6|23042.6|23062.6|23042.6|23052.9|23032.9|5
1723556280000|2024-08-13 13:38:00|23060.4|23040.4|23047.3|23027.3|23060.4|23040.4|23047.3|23027.3|6
1723556290000|2024-08-13 13:38:10|23045.1|23025.1|23045.1|23025.1|23045.1|23025.1|23045.1|23025.1|0
1723556300000|2024-08-13 13:38:20|23042.9|23022.9|23042.9|23022.9|23042.9|23022.9|23042.9|23022.9|1
1723556310000|2024-08-13 13:38:30|23040.4|23020.4|23042.3|23022.3|23042.9|23022.9|23040.4|23020.4|0
1723556320000|2024-08-13 13:38:40|23040.1|23020.1|23042.6|23022.6|23042.9|23022.9|23040.1|23020.1|3
1723556330000|2024-08-13 13:38:50|23040.7|23020.7|23042.9|23022.9|23042.9|23022.9|23040.4|23020.4|2
1723556340000|2024-08-13 13:39:00|23042.6|23022.6|23042.9|23022.9|23042.9|23022.9|23042.6|23022.6|2
1723556350000|2024-08-13 13:39:10|||||||||1
1723556360000|2024-08-13 13:39:20|23047.6|23027.6|23052.9|23032.9|23052.9|23032.9|23047.6|23027.6|5
1723556380000|2024-08-13 13:39:40|23055.1|23035.1|23045.7|23025.7|23055.1|23035.1|23045.7|23025.7|5
1723556390000|2024-08-13 13:39:50|23047.9|23027.9|23032.3|23012.3|23047.9|23027.9|23032.3|23012.3|18
1723556400000|2024-08-13 13:40:00|23034.5|23014.5|23042.3|23022.3|23042.3|23022.3|23034.5|23014.5|5
1723556410000|2024-08-13 13:40:10|23042|23022|23039.5|23019.5|23042|23022|23039.5|23019.5|5
1723556420000|2024-08-13 13:40:20|23039.8|23019.8|23042.3|23022.3|23042.3|23022.3|23039.8|23019.8|0
1723556430000|2024-08-13 13:40:30|23045.1|23025.1|23048.5|23028.5|23048.5|23028.5|23045.1|23025.1|19
1723556440000|2024-08-13 13:40:40|23048.2|23028.2|23037.6|23017.6|23050.1|23028.2|23037.6|23007.9|0
1723556450000|2024-08-13 13:40:50|23035.4|23015.4|23035.4|23015.4|23035.4|23015.4|23035.4|23015.4|1
1723556460000|2024-08-13 13:41:00|23031.1|23011.1|23007.3|22987.3|23031.1|23011.1|23007.3|22987.3|5
1723556470000|2024-08-13 13:41:10|23002.6|22982.6|23000.1|22980.1|23002.6|22982.6|23000.1|22980.1|5
1723556480000|2024-08-13 13:41:20|22997.6|22977.6|22988.2|22968.2|22997.6|22977.6|22988.2|22968.2|0
1723556490000|2024-08-13 13:41:30|22987.6|22967.6|22987.6|22967.6|22987.6|22967.6|22987.6|22967.6|11
1723556500000|2024-08-13 13:41:40|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|1
1723556510000|2024-08-13 13:41:50|22982.9|22962.9|22980.7|22960.7|22983.2|22963.2|22980.7|22960.7|5
1723556520000|2024-08-13 13:42:00|22981|22961|22980.7|22960.7|22981|22961|22980.7|22960.7|0
1723556530000|2024-08-13 13:42:10|22983.2|22963.2|22985.4|22965.4|22985.4|22965.4|22982.9|22962.9|0
1723556540000|2024-08-13 13:42:20|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|22983.2|22963.2|1
1723556550000|2024-08-13 13:42:30|||||||||21
1723556560000|2024-08-13 13:42:40|22987.6|22967.6|22987.6|22967.6|22987.6|22967.6|22987.6|22967.6|1
1723556570000|2024-08-13 13:42:50|22987.9|22967.9|22991|22971|22991|22971|22987.9|22967.9|2
1723556580000|2024-08-13 13:43:00|22988.5|22968.5|22988.8|22968.8|22991|22971|22988.5|22968.5|0
1723556590000|2024-08-13 13:43:10|22991|22971|22991|22971|22991|22971|22991|22971|3
1723556600000|2024-08-13 13:43:20|22991.3|22971.3|22991.3|22971.3|22993.8|22973.8|22991.3|22971.3|2
1723556610000|2024-08-13 13:43:30|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|0
1723556620000|2024-08-13 13:43:40|22991.3|22971.3|22985.7|22965.7|22991.3|22971.3|22985.7|22965.7|2
1723556630000|2024-08-13 13:43:50|22985.4|22965.4|22983.2|22963.2|22985.4|22965.4|22983.2|22963.2|0
1723556640000|2024-08-13 13:44:00|22982.9|22962.9|22978.5|22958.5|22982.9|22962.9|22978.5|22958.5|8
1723556650000|2024-08-13 13:44:10|22978.8|22958.8|22983.5|22963.5|22983.5|22963.5|22978.8|22958.8|1
1723556660000|2024-08-13 13:44:20|22991.3|22971.3|22991.3|22971.3|22991.3|22971.3|22991.3|22971.3|0
1723556670000|2024-08-13 13:44:30|22991|22971|22983.2|22963.2|22991|22971|22983.2|22963.2|1
1723556680000|2024-08-13 13:44:40|22981|22961|22986.3|22966.3|22986.3|22966.3|22981|22961|56
1723556690000|2024-08-13 13:44:50|22988.5|22968.5|22991.3|22971.3|22991.3|22971.3|22986.6|22966.6|19
1723556700000|2024-08-13 13:45:00|22988.8|22968.8|23009.4|22989.4|23009.4|22989.4|22986.3|22966.3|20
1723556710000|2024-08-13 13:45:10|23011.6|22991.6|23011.6|22991.6|23011.6|22991.6|23011.6|22991.6|1
1723556720000|2024-08-13 13:45:20|23012.2|22992.2|23029.4|23009.4|23029.4|23009.4|23012.2|22992.2|6
1723556730000|2024-08-13 13:45:30|23034.1|23014.1|23034.1|23014.1|23034.1|23014.1|23034.1|23014.1|8
1723556750000|2024-08-13 13:45:50|23034.4|23014.4|23034.1|23014.1|23034.4|23014.4|23034.1|23014.1|42
1723556760000|2024-08-13 13:46:00|23029.7|23009.7|23034.1|23014.1|23034.1|23014.1|23029.7|23009.7|5
1723556770000|2024-08-13 13:46:10|23033.8|23013.8|23031.6|23011.6|23034.1|23014.1|23029.1|23009.1|3
1723556780000|2024-08-13 13:46:20|23033.8|23013.8|23028.5|23008.5|23033.8|23013.8|23028.5|23008.5|20
1723556790000|2024-08-13 13:46:30|23028.2|23008.2|23027.6|23007.6|23028.2|23008.2|23027.6|23007.6|9
1723556800000|2024-08-13 13:46:40|23027|23007|23019.8|22999.8|23027|23007|23019.8|22999.8|8
1723556810000|2024-08-13 13:46:50|23019.1|22999.1|23013.2|22993.2|23019.1|22999.1|23012.6|22992.6|16
1723556820000|2024-08-13 13:47:00|23017.9|22997.9|23025.7|23005.7|23025.7|23005.7|23017.9|22997.9|11
1723556830000|2024-08-13 13:47:10|||||||||3
1723556840000|2024-08-13 13:47:20|23025.4|23005.4|23033.2|23013.2|23033.2|23013.2|23023.2|23003.2|7
1723556850000|2024-08-13 13:47:30|23032.3|23012.3|23032.3|23012.3|23032.3|23012.3|23032.3|23012.3|0
1723556860000|2024-08-13 13:47:40|23027.3|23007.3|23017.6|22997.6|23027.3|23007.3|23015.1|22995.1|2
1723556880000|2024-08-13 13:48:00|23013.2|22993.2|23012.9|22992.9|23015.1|22995.1|23012.9|22992.9|0
1723556890000|2024-08-13 13:48:10|23013.2|22993.2|23027.6|23007.6|23027.6|23007.6|23013.2|22993.2|7
1723556900000|2024-08-13 13:48:20|23027.9|23007.9|23032.3|23012.3|23032.3|23012.3|23027.9|23007.9|0
1723556910000|2024-08-13 13:48:30|23030.1|23010.1|23027.6|23007.6|23030.1|23010.1|23027.6|23007.6|1
1723556930000|2024-08-13 13:48:50|||||||||5
1723556940000|2024-08-13 13:49:00|23027.9|23007.9|23032.9|23012.9|23032.9|23012.9|23027.9|23007.9|5
1723556950000|2024-08-13 13:49:10|23035.7|23015.7|23042.9|23022.9|23042.9|23022.9|23035.7|23015.7|1
1723556960000|2024-08-13 13:49:20|23040.4|23020.4|23038.2|23018.2|23040.4|23020.4|23038.2|23018.2|0
1723556970000|2024-08-13 13:49:30|||||||||6
1723556980000|2024-08-13 13:49:40|23037.9|23017.9|23037.9|23017.9|23037.9|23017.9|23037.9|23017.9|1
1723556990000|2024-08-13 13:49:50|||||||||2
1723557000000|2024-08-13 13:50:00|23040.4|23020.4|23040.4|23020.4|23040.4|23020.4|23040.4|23020.4|1
1723557010000|2024-08-13 13:50:10|23037.6|23017.6|23037.9|23017.9|23037.9|23017.9|23037.6|23017.6|0
1723557020000|2024-08-13 13:50:20|23035.4|23015.4|23034.7|23014.7|23035.4|23015.4|23034.7|23014.7|5
1723557030000|2024-08-13 13:50:30|23030.4|23010.4|23020.1|23000.1|23030.4|23010.4|23020.1|23000.1|0
1723557040000|2024-08-13 13:50:40|23020.7|23000.7|23023.8|23003.8|23023.8|23003.8|23020.7|23000.7|2
1723557060000|2024-08-13 13:51:00|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|23023.8|23003.8|8
1723557070000|2024-08-13 13:51:10|||||||||1
1723557080000|2024-08-13 13:51:20|23033.2|23013.2|23033.2|23013.2|23033.2|23013.2|23033.2|23013.2|2
1723557090000|2024-08-13 13:51:30|23038.5|23018.5|23052.9|23032.9|23052.9|23032.9|23038.5|23018.5|9
1723557100000|2024-08-13 13:51:40|23052.5|23032.5|23047.5|23027.5|23052.9|23032.9|23047.5|23027.5|8
1723557110000|2024-08-13 13:51:50|||||||||2
1723557120000|2024-08-13 13:52:00|23047.2|23027.2|23037.9|23017.9|23047.2|23027.2|23037.9|23017.9|8
1723557130000|2024-08-13 13:52:10|23030.4|23010.4|23027.9|23007.9|23030.4|23010.4|23027.9|23007.9|5
1723557140000|2024-08-13 13:52:20|||||||||1
1723557150000|2024-08-13 13:52:30|23030.4|23010.4|23035.4|23015.4|23035.4|23015.4|23030.4|23010.4|1
1723557160000|2024-08-13 13:52:40|23037.5|23017.5|23036.9|23016.9|23037.5|23017.5|23036.9|23016.9|0
1723557170000|2024-08-13 13:52:50|23030.3|23010.3|23027.8|23007.8|23030.3|23010.3|23027.8|23007.8|2
1723557180000|2024-08-13 13:53:00|23030|23010|23032.8|23012.8|23033.2|23013.2|23030|23010|8
1723557190000|2024-08-13 13:53:10|||||||||1
1723557210000|2024-08-13 13:53:30|23033.2|23013.2|23032.2|23012.2|23035.3|23015.3|23032.2|23012.2|2
1723557220000|2024-08-13 13:53:40|23032.5|23012.5|23030.3|23010.3|23032.5|23012.5|23027.5|23007.5|0
1723557230000|2024-08-13 13:53:50|23030|23010|23030.3|23010.3|23032.8|23012.8|23030|23010|0
1723557240000|2024-08-13 13:54:00|23027.8|23007.8|23027.8|23007.8|23032.8|23012.8|23027.8|23007.8|2
1723557250000|2024-08-13 13:54:10|23039.4|23019.4|23039.4|23019.4|23039.4|23019.4|23039.4|23019.4|4
1723557260000|2024-08-13 13:54:20|23040|23020|23035.3|23015.3|23040|23020|23035.3|23015.3|19
1723557270000|2024-08-13 13:54:30|23035.6|23015.6|23037.8|23017.8|23037.8|23017.8|23035.6|23015.6|0
1723557280000|2024-08-13 13:54:40|23038.5|23018.5|23050|23030|23050|23030|23038.5|23018.5|7
1723557290000|2024-08-13 13:54:50|23050.3|23030.3|23057.8|23037.8|23057.8|23037.8|23050.3|23030.3|4
1723557300000|2024-08-13 13:55:00|23060|23040|23060|23040|23060.3|23040.3|23060|23040|10
1723557310000|2024-08-13 13:55:10|23062.2|23042.2|23055|23035|23062.2|23042.2|23055|23035|5
1723557320000|2024-08-13 13:55:20|23055.3|23035.3|23060|23040|23060|23040|23055.3|23035.3|29
1723557340000|2024-08-13 13:55:40|23057.8|23037.8|23055.3|23035.3|23057.8|23037.8|23055.3|23035.3|1
1723557350000|2024-08-13 13:55:50|23055.6|23035.6|23077.8|23057.8|23077.8|23057.8|23055.6|23035.6|10
1723557360000|2024-08-13 13:56:00|23080|23060|23075|23055|23082.5|23062.5|23075|23055|5
1723557370000|2024-08-13 13:56:10|||||||||3
1723557390000|2024-08-13 13:56:30|23072.5|23052.5|23075|23055|23075|23055|23072.5|23052.5|1
1723557400000|2024-08-13 13:56:40|23077.8|23057.8|23075.6|23055.6|23078.1|23058.1|23075.3|23055.3|6
1723557410000|2024-08-13 13:56:50|23073.4|23053.4|23075.6|23055.6|23075.6|23055.6|23073.4|23053.4|3
1723557420000|2024-08-13 13:57:00|23075.3|23055.3|23073.4|23053.4|23075.6|23055.6|23073.1|23053.1|0
1723557430000|2024-08-13 13:57:10|23073.1|23053.1|23073.4|23053.4|23073.4|23053.4|23070.9|23050.9|2
1723557440000|2024-08-13 13:57:20|23073.1|23053.1|23070.9|23050.9|23073.4|23053.4|23070.9|23050.9|1
1723557450000|2024-08-13 13:57:30|23073.1|23053.1|23073.1|23053.1|23073.1|23053.1|23073.1|23053.1|1
1723557460000|2024-08-13 13:57:40|23073.4|23053.4|23075.9|23055.9|23075.9|23055.9|23073.4|23053.4|3
1723557470000|2024-08-13 13:57:50|23075.6|23055.6|23072.8|23052.8|23075.6|23055.6|23072.8|23052.8|6
1723557480000|2024-08-13 13:58:00|23070.6|23050.6|23080.6|23060.6|23080.6|23060.6|23070.6|23050.6|6
1723557490000|2024-08-13 13:58:10|23080.9|23060.9|23080.6|23060.6|23080.9|23060.9|23080.6|23060.6|0
1723557500000|2024-08-13 13:58:20|23080.9|23060.9|23078.4|23058.4|23083.1|23063.1|23078.4|23058.4|3
1723557510000|2024-08-13 13:58:30|23078.7|23058.7|23073.4|23053.4|23078.7|23058.7|23073.4|23053.4|2
1723557520000|2024-08-13 13:58:40|23070.9|23050.9|23065.6|23045.6|23070.9|23050.9|23065.6|23045.6|1
1723557530000|2024-08-13 13:58:50|23065.3|23045.3|23062.8|23042.8|23065.3|23045.3|23062.8|23042.8|1
1723557540000|2024-08-13 13:59:00|23063.1|23043.1|23058.7|23038.7|23063.4|23043.4|23058.7|23038.7|3
1723557550000|2024-08-13 13:59:10|23061.2|23041.2|23053.7|23033.7|23061.2|23041.2|23053.7|23033.7|5
1723557560000|2024-08-13 13:59:20|23049|23029|23053.4|23033.4|23053.4|23033.4|23048.7|23028.7|2
1723557570000|2024-08-13 13:59:30|23051.2|23031.2|23051.2|23031.2|23053.7|23033.7|23051.2|23031.2|2
1723557580000|2024-08-13 13:59:40|23050.6|23030.6|23048.4|23028.4|23050.6|23030.6|23048.4|23028.4|0
1723557590000|2024-08-13 13:59:50|23048.1|23028.1|23048.1|23028.1|23048.1|23028.1|23048.1|23028.1|0
1723557600000|2024-08-13 14:00:00|23043.7|23023.7|23043.7|23023.7|23043.7|23023.7|23043.7|23023.7|3
1723557610000|2024-08-13 14:00:10|||||||||1
1723557620000|2024-08-13 14:00:20|23041.2|23021.2|23060.6|23020.6|23060.6|23021.2|23038.7|23018.4|6
1723557630000|2024-08-13 14:00:30|23050.9|23030.9|23048.4|23028.4|23053.4|23033.4|23048.4|23028.4|0
1723557640000|2024-08-13 14:00:40|23053.4|23033.4|23054|23034|23054.3|23034.3|23053.4|23033.4|43
1723557650000|2024-08-13 14:00:50|23056.2|23036.2|23051.5|23031.5|23056.2|23036.2|23051.5|23031.5|3
1723557660000|2024-08-13 14:01:00|23053.7|23033.7|23059.6|23039.6|23059.6|23039.6|23053.7|23033.7|16
1723557670000|2024-08-13 14:01:10|23060|23040|23064.3|23044.3|23069.3|23049.3|23060|23040|1
1723557680000|2024-08-13 14:01:20|23062.1|23042.1|23059.6|23039.6|23062.1|23042.1|23057.1|23037.1|0
1723557690000|2024-08-13 14:01:30|23057.1|23037.1|23057.1|23037.1|23057.1|23037.1|23057.1|23037.1|0
1723557700000|2024-08-13 14:01:40|23054.6|23034.6|23059.6|23039.6|23059.6|23039.6|23054.6|23034.6|58
1723557710000|2024-08-13 14:01:50|23060.3|23040.3|23065.9|23045.9|23065.9|23045.9|23060.3|23040.3|11
1723557720000|2024-08-13 14:02:00|23066.2|23046.2|23065.9|23045.9|23066.2|23046.2|23065.9|23045.9|2
1723557730000|2024-08-13 14:02:10|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|23065.9|23045.9|1
1723557740000|2024-08-13 14:02:20|23068.4|23048.4|23068.1|23048.1|23068.4|23048.4|23068.1|23048.1|2
1723557750000|2024-08-13 14:02:30|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|1
1723557760000|2024-08-13 14:02:40|23068.1|23048.1|23065.9|23045.9|23068.1|23048.1|23065.9|23045.9|1
1723557770000|2024-08-13 14:02:50|23065.6|23045.6|23060.9|23040.9|23065.6|23045.6|23060.9|23040.9|2
1723557790000|2024-08-13 14:03:10|||||||||1
1723557800000|2024-08-13 14:03:20|||||||||1
1723557810000|2024-08-13 14:03:30|23061.2|23041.2|23065.9|23045.9|23065.9|23045.9|23061.2|23041.2|1
1723557820000|2024-08-13 14:03:40|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|1
1723557830000|2024-08-13 14:03:50|23063.4|23043.4|23060.9|23040.9|23063.4|23043.4|23060.9|23040.9|1
1723557840000|2024-08-13 14:04:00|23053.4|23033.4|23055.9|23035.9|23055.9|23035.9|23053.4|23033.4|4
1723557850000|2024-08-13 14:04:10|23058.1|23038.1|23059|23039|23059|23039|23058.1|23038.1|7
1723557860000|2024-08-13 14:04:20|23058.7|23038.7|23058.7|23038.7|23058.7|23038.7|23058.7|23038.7|15
1723557870000|2024-08-13 14:04:30|23060.9|23040.9|23061.2|23041.2|23061.2|23041.2|23060.9|23040.9|5
1723557880000|2024-08-13 14:04:40|23061.5|23041.5|23080.9|23060.9|23082.7|23062.7|23061.5|23041.5|4
1723557890000|2024-08-13 14:04:50|23080.5|23060.5|23076.5|23056.5|23085.2|23065.2|23076.5|23056.5|13
1723557900000|2024-08-13 14:05:00|23074.3|23054.3|23071.8|23051.8|23076.2|23056.2|23071.8|23051.8|5
1723557910000|2024-08-13 14:05:10|23074|23054|23074.3|23054.3|23074.3|23054.3|23074|23054|1
1723557920000|2024-08-13 14:05:20|23076.8|23056.8|23079.6|23059.6|23079.6|23059.6|23076.8|23056.8|2
1723557930000|2024-08-13 14:05:30|23086.2|23066.2|23091.5|23071.5|23091.5|23071.5|23085.8|23065.8|19
1723557940000|2024-08-13 14:05:40|23094.3|23074.3|23092.1|23072.1|23094.3|23074.3|23087.7|23067.7|9
1723557950000|2024-08-13 14:05:50|23087.4|23067.4|23092.1|23072.1|23092.1|23072.1|23087.4|23067.4|0
1723557960000|2024-08-13 14:06:00|23092.4|23072.4|23109.6|23089.6|23112.1|23092.1|23092.4|23072.4|41
1723557970000|2024-08-13 14:06:10|23119.3|23079.3|23092.4|23072.4|23119.3|23087.4|23092.4|23072.4|7
1723557980000|2024-08-13 14:06:20|23089.9|23069.9|23080.2|23060.2|23089.9|23069.9|23072.7|23052.7|11
1723557990000|2024-08-13 14:06:30|23082.7|23062.7|23082.7|23062.7|23082.7|23062.7|23082.7|23062.7|2
1723558000000|2024-08-13 14:06:40|23082.1|23062.1|23077.7|23057.7|23082.1|23062.1|23077.7|23057.7|3
1723558010000|2024-08-13 14:06:50|23075.5|23055.5|23072.7|23052.7|23075.5|23055.5|23072.7|23052.7|18
1723558020000|2024-08-13 14:07:00|23070.5|23050.5|23068|23048|23070.8|23050.8|23068|23048|0
1723558030000|2024-08-13 14:07:10|23067.7|23047.7|23053.3|23033.3|23067.7|23047.7|23053.3|23033.3|131
1723558040000|2024-08-13 14:07:20|||||||||11
1723558050000|2024-08-13 14:07:30|23051.1|23031.1|23051.1|23031.1|23051.1|23031.1|23051.1|23031.1|11
1723558060000|2024-08-13 14:07:40|23050.8|23030.8|23048.3|23028.3|23050.8|23030.8|23048.3|23028.3|7
1723558070000|2024-08-13 14:07:50|||||||||1
1723558080000|2024-08-13 14:08:00|23045.8|23025.8|23048.3|23028.3|23048.3|23028.3|23043.3|23023.3|2
1723558090000|2024-08-13 14:08:10|23053.3|23033.3|23051.8|23031.8|23054.9|23034.9|23051.8|23031.8|9
1723558100000|2024-08-13 14:08:20|23047.1|23027.1|23044.6|23024.6|23047.1|23027.1|23036.8|23016.8|9
1723558110000|2024-08-13 14:08:30|23047.1|23027.1|23049.6|23029.6|23049.9|23029.9|23047.1|23027.1|1
1723558120000|2024-08-13 14:08:40|23049.3|23029.3|23044.6|23024.6|23049.3|23029.3|23044.6|23024.6|0
1723558130000|2024-08-13 14:08:50|23046.4|23026.4|23072.4|23052.4|23072.4|23052.4|23046.4|23026.4|5
1723558140000|2024-08-13 14:09:00|23074.6|23054.6|23061.8|23041.8|23074.6|23054.6|23061.8|23041.8|0
1723558150000|2024-08-13 14:09:10|23061.2|23041.2|23054.6|23034.6|23061.5|23041.5|23054.6|23034.6|3
1723558180000|2024-08-13 14:09:40|23054.9|23034.9|23065.2|23045.2|23065.2|23045.2|23054.9|23034.9|19
1723558190000|2024-08-13 14:09:50|23068|23048|23068|23048|23068|23048|23068|23048|4
1723558200000|2024-08-13 14:10:00|23070.8|23050.8|23078|23058|23078|23058|23070.8|23050.8|0
1723558210000|2024-08-13 14:10:10|23075.5|23055.5|23073|23053|23075.5|23055.5|23072.7|23052.7|0
1723558230000|2024-08-13 14:10:30|23068.3|23048.3|23062.7|23042.7|23068.3|23048.3|23062.7|23042.7|2
1723558240000|2024-08-13 14:10:40|23063|23043|23063|23043|23063|23043|23063|23043|1
1723558260000|2024-08-13 14:11:00|23063.6|23043.6|23065.8|23045.8|23070.5|23050.5|23063.6|23043.6|0
1723558270000|2024-08-13 14:11:10|23060.8|23040.8|23053.3|23033.3|23063.3|23043.3|23053.3|23033.3|1
1723558280000|2024-08-13 14:11:20|||||||||1
1723558290000|2024-08-13 14:11:30|23053|23033|23050.8|23030.8|23053|23033|23050.8|23030.8|0
1723558300000|2024-08-13 14:11:40|23050.5|23030.5|23050.5|23030.5|23050.5|23030.5|23050.5|23030.5|0
1723558320000|2024-08-13 14:12:00|23045.8|23025.8|23046.1|23026.1|23046.1|23026.1|23045.8|23025.8|2
1723558330000|2024-08-13 14:12:10|23048.3|23028.3|23055.8|23035.8|23058.3|23038.3|23048.3|23028.3|1
1723558340000|2024-08-13 14:12:20|23056.1|23036.1|23058.3|23038.3|23058.3|23038.3|23056.1|23036.1|0
1723558350000|2024-08-13 14:12:30|23055.8|23035.8|23055.8|23035.8|23058.3|23038.3|23055.8|23035.8|0
1723558380000|2024-08-13 14:13:00|23050.8|23030.8|23050.8|23030.8|23050.8|23030.8|23050.8|23030.8|3
1723558390000|2024-08-13 14:13:10|||||||||3
1723558400000|2024-08-13 14:13:20|||||||||1
1723558410000|2024-08-13 14:13:30|23045.8|23025.8|23058.6|23038.6|23058.6|23038.6|23045.8|23025.8|5
1723558420000|2024-08-13 14:13:40|23059.2|23039.2|23078.3|23058.3|23085.8|23058.3|23059.2|23039.2|6
1723558430000|2024-08-13 14:13:50|23076.1|23056.1|23065.8|23045.8|23076.1|23056.1|23065.8|23045.8|2
1723558440000|2024-08-13 14:14:00|23063.3|23043.3|23063.3|23043.3|23063.3|23043.3|23063.3|23043.3|11
1723558450000|2024-08-13 14:14:10|23063.6|23043.6|23060.5|23040.5|23065.8|23045.8|23060.5|23040.5|38
1723558460000|2024-08-13 14:14:20|23063|23043|23063|23043|23063|23043|23063|23043|0
1723558470000|2024-08-13 14:14:30|23065.2|23045.2|23064.9|23044.9|23065.2|23045.2|23064.9|23044.9|1
1723558480000|2024-08-13 14:14:40|23062.4|23042.4|23062.4|23042.4|23062.4|23042.4|23062.4|23042.4|0
1723558490000|2024-08-13 14:14:50|23060.2|23040.2|23060.2|23040.2|23060.2|23040.2|23060.2|23040.2|0
1723558500000|2024-08-13 14:15:00|||||||||6
1723558510000|2024-08-13 14:15:10|||||||||3
1723558530000|2024-08-13 14:15:30|23059.6|23039.6|23039.6|23019.6|23059.6|23039.6|23039.6|23019.6|19
1723558540000|2024-08-13 14:15:40|||||||||6
1723558550000|2024-08-13 14:15:50|23039.9|23019.9|23049.6|23029.6|23049.6|23029.6|23039.9|23019.9|1
1723558560000|2024-08-13 14:16:00|||||||||2
1723558590000|2024-08-13 14:16:30|||||||||1
1723558600000|2024-08-13 14:16:40|23047.1|23027.1|23047.1|23027.1|23047.1|23027.1|23047.1|23027.1|1
1723558610000|2024-08-13 14:16:50|23046.8|23026.8|23039.3|23019.3|23046.8|23026.8|23039.3|23019.3|3
1723558620000|2024-08-13 14:17:00|23041.8|23021.8|23044.3|23024.3|23044.3|23024.3|23041.8|23021.8|6
1723558630000|2024-08-13 14:17:10|||||||||13
1723558670000|2024-08-13 14:17:50|23043.7|23023.7|23044|23024|23044|23024|23043.7|23023.7|6
1723558680000|2024-08-13 14:18:00|23044.9|23024.9|23059.6|23039.6|23064.6|23039.6|23044.9|23024.6|31
1723558690000|2024-08-13 14:18:10|23059.3|23039.3|23054.9|23034.9|23059.3|23039.3|23054.9|23034.9|7
1723558700000|2024-08-13 14:18:20|23057.1|23037.1|23059.3|23039.3|23059.3|23039.3|23054.9|23034.9|4
1723558710000|2024-08-13 14:18:30|||||||||5
1723558720000|2024-08-13 14:18:40|23059.6|23039.6|23076.2|23056.2|23076.2|23056.2|23059.6|23039.6|10
1723558730000|2024-08-13 14:18:50|23074|23054|23074.3|23054.3|23074.3|23054.3|23073.7|23053.7|7
1723558740000|2024-08-13 14:19:00|23072.1|23052.1|23069.6|23049.6|23072.1|23052.1|23069.6|23049.6|2
1723558750000|2024-08-13 14:19:10|23067.1|23047.1|23066.8|23046.8|23067.1|23047.1|23066.8|23046.8|1
1723558760000|2024-08-13 14:19:20|23067.1|23047.1|23069.3|23049.3|23069.3|23049.3|23067.1|23047.1|0
1723558770000|2024-08-13 14:19:30|23066.8|23046.8|23066.8|23046.8|23066.8|23046.8|23066.8|23046.8|0
1723558780000|2024-08-13 14:19:40|23067.1|23047.1|23067.1|23047.1|23067.1|23047.1|23067.1|23047.1|15
1723558800000|2024-08-13 14:20:00|23069.3|23049.3|23069.3|23049.3|23069.3|23049.3|23069.3|23049.3|5
1723558810000|2024-08-13 14:20:10|23069|23049|23064.6|23044.6|23069|23049|23064.6|23044.6|2
1723558820000|2024-08-13 14:20:20|23064.3|23044.3|23064.6|23044.6|23064.6|23044.6|23064.3|23044.3|0
1723558840000|2024-08-13 14:20:40|||||||||1
1723558850000|2024-08-13 14:20:50|23066.8|23046.8|23062.1|23042.1|23066.8|23046.8|23061.8|23041.8|7
1723558860000|2024-08-13 14:21:00|23064.3|23044.3|23069.6|23049.6|23077.4|23049.6|23064.3|23037.4|3
1723558880000|2024-08-13 14:21:20|23074.3|23054.3|23074.6|23054.6|23074.6|23054.6|23074.3|23054.3|2
1723558900000|2024-08-13 14:21:40|||||||||10
1723558920000|2024-08-13 14:22:00|23072.4|23052.4|23072.7|23052.7|23072.7|23052.7|23069.6|23049.6|4
1723558930000|2024-08-13 14:22:10|23074.9|23054.9|23079.6|23059.6|23079.6|23059.6|23074.9|23054.9|1
1723558950000|2024-08-13 14:22:30|23079.3|23059.3|23077.4|23057.4|23079.6|23059.6|23077.1|23057.1|2
1723558960000|2024-08-13 14:22:40|23079.6|23059.6|23082.1|23062.1|23082.1|23062.1|23079.6|23059.6|1
1723558970000|2024-08-13 14:22:50|23081.8|23061.8|23079.6|23059.6|23081.8|23061.8|23079.6|23059.6|0
1723558980000|2024-08-13 14:23:00|23079|23059|23064.6|23044.6|23079|23059|23064.6|23044.6|2
1723558990000|2024-08-13 14:23:10|23064.3|23044.3|23069.3|23049.3|23069.3|23049.3|23064.3|23044.3|10
1723559000000|2024-08-13 14:23:20|||||||||6
1723559020000|2024-08-13 14:23:40|23067.1|23047.1|23067.1|23047.1|23067.1|23047.1|23067.1|23047.1|1
1723559030000|2024-08-13 14:23:50|23066.8|23046.8|23069.6|23049.6|23074.6|23049.6|23063.7|23034.6|6
1723559040000|2024-08-13 14:24:00|23069.9|23049.9|23069.6|23049.6|23072.1|23052.1|23069.6|23049.6|1
1723559050000|2024-08-13 14:24:10|23069.3|23049.3|23066.8|23046.8|23069.3|23049.3|23066.8|23046.8|1
1723559060000|2024-08-13 14:24:20|23064.6|23044.6|23064.6|23044.6|23064.6|23044.6|23064.6|23044.6|0
1723559070000|2024-08-13 14:24:30|23062.4|23042.4|23064.6|23044.6|23064.6|23044.6|23062.1|23042.1|7
1723559080000|2024-08-13 14:24:40|23064.3|23044.3|23054.6|23034.6|23064.3|23044.3|23054.6|23034.6|0
1723559090000|2024-08-13 14:24:50|23052.4|23032.4|23049.6|23029.6|23052.4|23032.4|23049.6|23029.6|1
1723559100000|2024-08-13 14:25:00|23047.4|23027.4|23044.3|23024.3|23047.4|23027.4|23044.3|23024.3|4
1723559110000|2024-08-13 14:25:10|23039.6|23019.6|23027.4|23007.4|23039.6|23019.6|23027.4|23007.4|4
1723559120000|2024-08-13 14:25:20|23029.6|23009.6|23027.1|23007.1|23029.6|23009.6|23027.1|23007.1|0
1723559140000|2024-08-13 14:25:40|23027.4|23007.4|23029.6|23009.6|23029.6|23009.6|23027.4|23007.4|0
1723559160000|2024-08-13 14:26:00|23024.6|23004.6|23024.6|23004.6|23024.6|23004.6|23024.6|23004.6|8
1723559170000|2024-08-13 14:26:10|23024.3|23004.3|23019.6|22999.6|23024.3|23004.3|23019.6|22999.6|22
1723559180000|2024-08-13 14:26:20|23019.9|22999.9|23024.6|23004.6|23024.6|23004.6|23019.9|22999.9|8
1723559190000|2024-08-13 14:26:30|23024.3|23004.3|23024.3|23004.3|23024.3|23004.3|23024.3|23004.3|0
1723559220000|2024-08-13 14:27:00|23024|23004|23009.6|22989.6|23024|23004|23009.6|22989.6|5
1723559230000|2024-08-13 14:27:10|23009.3|22989.3|23009.9|22989.9|23009.9|22989.9|23009.3|22989.3|8
1723559240000|2024-08-13 14:27:20|23014.6|22994.6|23019.3|22999.3|23019.3|22999.3|23014.6|22994.6|4
1723559250000|2024-08-13 14:27:30|23019|22999|23019.6|22999.6|23019.6|22999.6|23016.8|22996.8|2
1723559260000|2024-08-13 14:27:40|23014.6|22994.6|23019.3|22999.3|23019.3|22999.3|23014.6|22994.6|13
1723559270000|2024-08-13 14:27:50|23019|22999|23019.6|22999.6|23019.6|22999.6|23016.8|22996.8|16
1723559280000|2024-08-13 14:28:00|23019.3|22999.3|23014.6|22994.6|23019.3|22999.3|23014.6|22994.6|5
1723559290000|2024-08-13 14:28:10|||||||||1
1723559300000|2024-08-13 14:28:20|23014.9|22994.9|23019|22999|23019|22999|23014.9|22994.9|0
1723559310000|2024-08-13 14:28:30|23016.8|22996.8|23019.9|22999.9|23019.9|22999.9|23016.8|22996.8|7
1723559320000|2024-08-13 14:28:40|23019.6|22999.6|23019.6|22999.6|23019.6|22999.6|23019.6|22999.6|14
1723559330000|2024-08-13 14:28:50|23017.4|22997.4|23014.6|22994.6|23019.6|22999.6|23014.6|22994.6|2
1723559340000|2024-08-13 14:29:00|23015.2|22995.2|23014.6|22994.6|23019.3|22999.3|23014.6|22994.6|5
1723559350000|2024-08-13 14:29:10|||||||||1
1723559360000|2024-08-13 14:29:20|23014.3|22994.3|23014.6|22994.6|23014.6|22994.6|23012.1|22992.1|0
1723559380000|2024-08-13 14:29:40|23012.1|22992.1|23011.5|22991.5|23012.1|22992.1|23009.6|22989.6|11
1723559390000|2024-08-13 14:29:50|23009.6|22989.6|23009.3|22989.3|23011.8|22991.8|23009.3|22989.3|1
1723559400000|2024-08-13 14:30:00|23011.5|22991.5|23016.5|22996.5|23019.3|22999.3|23011.5|22991.5|5
1723559410000|2024-08-13 14:30:10|23014.3|22994.3|23014|22994|23014.3|22994.3|23009|22989|7
1723559420000|2024-08-13 14:30:20|23014.3|22994.3|23014.3|22994.3|23014.3|22994.3|23014|22994|0
1723559430000|2024-08-13 14:30:30|23014|22994|23014|22994|23014|22994|23014|22994|0
1723559440000|2024-08-13 14:30:40|23013.7|22993.7|23009.3|22989.3|23013.7|22993.7|23009.3|22989.3|0
1723559450000|2024-08-13 14:30:50|23011.5|22991.5|23022.7|23002.7|23022.7|23002.7|23011.5|22991.5|2
1723559460000|2024-08-13 14:31:00|23027.1|23007.1|23038.3|23018.3|23047.4|23018.3|23027.1|23007.1|3
1723559470000|2024-08-13 14:31:10|23040.2|23020.2|23039|23019|23044|23024|23039|23019|0
1723559480000|2024-08-13 14:31:20|23039.6|23019.6|23041.8|23021.8|23044.3|23024.3|23039.6|23019.6|7
1723559490000|2024-08-13 14:31:30|23044|23024|23041.8|23021.8|23044|23024|23041.8|23021.8|1
1723559500000|2024-08-13 14:31:40|23044|23024|23044|23024|23044|23024|23044|23024|7
1723559510000|2024-08-13 14:31:50|||||||||1
1723559520000|2024-08-13 14:32:00|23044.6|23024.6|23047.1|23027.1|23047.1|23027.1|23044.6|23024.6|0
1723559530000|2024-08-13 14:32:10|23047.4|23027.4|23049.6|23029.6|23049.6|23029.6|23047.4|23027.4|0
1723559540000|2024-08-13 14:32:20|23049|23029|23048.7|23028.7|23049|23029|23048.7|23028.7|0
1723559560000|2024-08-13 14:32:40|23048.4|23028.4|23044|23024|23048.4|23028.4|23044|23024|0
1723559570000|2024-08-13 14:32:50|23041.8|23021.8|23036.5|23016.5|23041.8|23021.8|23036.5|23016.5|4
1723559580000|2024-08-13 14:33:00|23034|23014|23034|23014|23034|23014|23034|23014|34
1723559590000|2024-08-13 14:33:10|23034.6|23014.6|23036.8|23016.8|23036.8|23016.8|23034.6|23014.6|0
1723559600000|2024-08-13 14:33:20|||||||||5
1723559610000|2024-08-13 14:33:30|23039.3|23019.3|23039|23019|23039.3|23019.3|23039|23019|0
1723559620000|2024-08-13 14:33:40|23036.8|23016.8|23057.4|23037.4|23057.4|23037.4|23036.8|23016.8|33
1723559630000|2024-08-13 14:33:50|23061.8|23041.8|23073|23033|23073|23042.4|23061.8|23033|18
1723559640000|2024-08-13 14:34:00|23063.9|23043.9|23073.6|23053.6|23073.6|23053.6|23063.9|23043.9|24
1723559650000|2024-08-13 14:34:10|23076.1|23056.1|23073.6|23053.6|23076.1|23056.1|23073.6|23053.6|2
1723559660000|2024-08-13 14:34:20|23071.1|23051.1|23075.5|23035.5|23075.8|23051.1|23066.4|23035.5|10
1723559670000|2024-08-13 14:34:30|23071.1|23031.1|23063|23043|23071.4|23045.5|23061.1|23031.1|4
1723559680000|2024-08-13 14:34:40|23061.1|23041.1|23060.8|23040.8|23063.3|23043.3|23060.8|23040.8|0
1723559690000|2024-08-13 14:34:50|23061.1|23041.1|23065.8|23045.8|23065.8|23045.8|23060.8|23040.8|10
1723559700000|2024-08-13 14:35:00|||||||||8
1723559710000|2024-08-13 14:35:10|23065.5|23045.5|23065.2|23045.2|23065.5|23045.5|23065.2|23045.2|1
1723559720000|2024-08-13 14:35:20|23065.5|23045.5|23065.8|23045.8|23065.8|23045.8|23065.5|23045.5|2
1723559730000|2024-08-13 14:35:30|23070.8|23050.8|23073.6|23053.6|23075.8|23055.8|23070.8|23050.8|14
1723559740000|2024-08-13 14:35:40|23075.5|23055.5|23070.8|23050.8|23075.5|23055.5|23070.8|23050.8|1
1723559750000|2024-08-13 14:35:50|23071.1|23051.1|23075.8|23055.8|23075.8|23055.8|23071.1|23051.1|1
1723559780000|2024-08-13 14:36:20|23076.1|23056.1|23078.3|23058.3|23078.3|23058.3|23076.1|23056.1|1
1723559800000|2024-08-13 14:36:40|23078.6|23058.6|23078.3|23058.3|23080.5|23060.5|23078.3|23058.3|3
1723559810000|2024-08-13 14:36:50|23083.3|23063.3|23103.3|23083.3|23103.3|23083.3|23083.3|23063.3|3
1723559820000|2024-08-13 14:37:00|23103|23083|23119.5|23099.5|23119.5|23099.5|23100.5|23080.5|20
1723559830000|2024-08-13 14:37:10|23119.8|23099.8|23115.8|23095.8|23128.6|23102|23115.8|23088.6|18
1723559840000|2024-08-13 14:37:20|23115.5|23095.5|23112|23092|23115.5|23095.5|23108.9|23088.9|4
1723559850000|2024-08-13 14:37:30|23114.2|23094.2|23119.2|23099.2|23119.2|23099.2|23112|23092|1
1723559860000|2024-08-13 14:37:40|23118.6|23098.6|23118.6|23098.6|23118.6|23098.6|23118.6|23098.6|0
1723559870000|2024-08-13 14:37:50|23116.4|23096.4|23121.7|23101.7|23121.7|23101.7|23114.5|23094.5|19
1723559880000|2024-08-13 14:38:00|23122|23102|23124.5|23104.5|23124.5|23104.5|23122|23102|2
1723559890000|2024-08-13 14:38:10|23121.7|23101.7|23117|23097|23121.7|23101.7|23117|23097|1
1723559900000|2024-08-13 14:38:20|23117.6|23097.6|23122|23102|23122|23102|23117.6|23097.6|0
1723559910000|2024-08-13 14:38:30|23121.7|23101.7|23117|23097|23121.7|23101.7|23117|23097|23
1723559920000|2024-08-13 14:38:40|23116.7|23096.7|23117|23097|23117|23097|23108.3|23088.3|26
1723559930000|2024-08-13 14:38:50|23117.3|23097.3|23123.9|23103.9|23124.2|23104.2|23117|23097|2
1723559940000|2024-08-13 14:39:00|23124.2|23104.2|23126.4|23106.4|23126.4|23106.4|23124.2|23104.2|0
1723559950000|2024-08-13 14:39:10|||||||||2
1723559960000|2024-08-13 14:39:20|||||||||5
1723559970000|2024-08-13 14:39:30|23128.6|23108.6|23131.1|23111.1|23131.4|23111.4|23128.6|23108.6|26
1723559980000|2024-08-13 14:39:40|23133.3|23113.3|23136.4|23116.4|23136.4|23116.4|23133|23113|23
1723559990000|2024-08-13 14:39:50|23136.1|23116.1|23140.8|23120.8|23140.8|23120.8|23136.1|23116.1|9
1723560000000|2024-08-13 14:40:00|23143.3|23123.3|23145.8|23125.8|23145.8|23125.8|23143.3|23123.3|3
1723560010000|2024-08-13 14:40:10|23146.4|23126.4|23169.2|23149.2|23175.8|23149.2|23146.4|23126.4|12
1723560020000|2024-08-13 14:40:20|23171.4|23151.4|23161.4|23141.4|23171.4|23151.4|23161.4|23141.4|5
1723560030000|2024-08-13 14:40:30|23159.2|23139.2|23161.1|23141.1|23161.4|23141.4|23159.2|23139.2|0
1723560040000|2024-08-13 14:40:40|23158.9|23138.9|23158.9|23138.9|23158.9|23138.9|23158.9|23138.9|0
1723560050000|2024-08-13 14:40:50|23156.4|23136.4|23148.3|23128.3|23160.8|23136.4|23145.8|23120.8|31
1723560060000|2024-08-13 14:41:00|23160.8|23120.8|23158|23138|23160.8|23138|23153.3|23120.8|6
1723560070000|2024-08-13 14:41:10|23158.3|23138.3|23158.6|23138.6|23158.6|23138.6|23158.3|23138.3|3
1723560080000|2024-08-13 14:41:20|23161.1|23141.1|23160.8|23140.8|23161.1|23141.1|23160.8|23140.8|0
1723560090000|2024-08-13 14:41:30|23160.5|23140.5|23186.4|23126.4|23186.4|23145.2|23160.5|23126.4|49
1723560100000|2024-08-13 14:41:40|23167.3|23147.3|23167.3|23147.3|23167.3|23147.3|23167.3|23147.3|8
1723560110000|2024-08-13 14:41:50|23169.2|23149.2|23171.4|23151.4|23171.4|23151.4|23168.9|23148.9|0
1723560120000|2024-08-13 14:42:00|23170.8|23150.8|23163.9|23143.9|23170.8|23150.8|23163.9|23143.9|3
1723560140000|2024-08-13 14:42:20|23166.4|23146.4|23166.4|23146.4|23166.4|23146.4|23163.6|23143.6|14
1723560150000|2024-08-13 14:42:30|23166.1|23146.1|23160.8|23140.8|23166.1|23146.1|23160.8|23140.8|3
1723560160000|2024-08-13 14:42:40|23155.8|23135.8|23145.8|23125.8|23155.8|23135.8|23145.8|23125.8|40
1723560180000|2024-08-13 14:43:00|23145.5|23125.5|23138.6|23118.6|23145.5|23125.5|23138.6|23118.6|0
1723560190000|2024-08-13 14:43:10|23136.1|23116.1|23136.1|23116.1|23136.1|23116.1|23136.1|23116.1|7
1723560200000|2024-08-13 14:43:20|23133.9|23113.9|23158.9|23138.9|23158.9|23138.9|23133.9|23113.9|1
1723560210000|2024-08-13 14:43:30|23161.4|23141.4|23161.4|23141.4|23161.4|23141.4|23161.4|23141.4|0
1723560220000|2024-08-13 14:43:40|23161.1|23141.1|23159.5|23139.5|23161.4|23141.4|23159.2|23139.2|6
1723560230000|2024-08-13 14:43:50|23162|23142|23162|23142|23162|23142|23162|23142|0
1723560240000|2024-08-13 14:44:00|23164.2|23144.2|23157|23137|23166.7|23146.7|23156.7|23136.7|6
1723560250000|2024-08-13 14:44:10|23159.2|23139.2|23152|23132|23159.2|23139.2|23152|23132|27
1723560260000|2024-08-13 14:44:20|23151.4|23131.4|23165.8|23105.8|23165.8|23131.4|23147|23105.8|55
1723560270000|2024-08-13 14:44:30|23131.1|23111.1|23128.3|23108.3|23131.1|23111.1|23128.3|23108.3|0
1723560280000|2024-08-13 14:44:40|23126.1|23106.1|23126.1|23106.1|23126.1|23106.1|23126.1|23106.1|1
1723560290000|2024-08-13 14:44:50|23125.8|23105.8|23121.4|23101.4|23125.8|23105.8|23121.4|23101.4|2
1723560300000|2024-08-13 14:45:00|23137|23097|23129.5|23109.5|23137|23109.5|23129.5|23097|18
1723560310000|2024-08-13 14:45:10|23129.8|23109.8|23124.5|23104.5|23129.8|23109.8|23124.5|23104.5|43
1723560320000|2024-08-13 14:45:20|23120.1|23100.1|23120.7|23100.7|23120.7|23100.7|23117.6|23097.6|3
1723560330000|2024-08-13 14:45:30|23120.4|23100.4|23130.7|23110.7|23130.7|23110.7|23120.4|23100.4|2
1723560340000|2024-08-13 14:45:40|23125.7|23105.7|23124.8|23104.8|23125.7|23105.7|23124.8|23104.8|1
1723560350000|2024-08-13 14:45:50|23124.5|23104.5|23125.4|23105.4|23125.4|23105.4|23122.6|23102.6|1
1723560360000|2024-08-13 14:46:00|23126|23106|23127.9|23107.9|23127.9|23107.9|23122.6|23102.6|5
1723560370000|2024-08-13 14:46:10|23128.5|23108.5|23130.7|23110.7|23130.7|23110.7|23128.5|23108.5|2
1723560380000|2024-08-13 14:46:20|23140.4|23100.4|23125.7|23105.7|23140.4|23105.7|23125.7|23095.4|2
1723560390000|2024-08-13 14:46:30|23125.1|23105.1|23123.2|23103.2|23125.1|23105.1|23118.2|23098.2|1
1723560400000|2024-08-13 14:46:40|23125.4|23105.4|23122.9|23102.9|23125.4|23105.4|23122.9|23102.9|2
1723560410000|2024-08-13 14:46:50|23125.4|23105.4|23125.4|23105.4|23125.4|23105.4|23125.4|23105.4|21
1723560420000|2024-08-13 14:47:00|23125.1|23105.1|23115.8|23095.8|23125.1|23105.1|23115.8|23095.8|46
1723560430000|2024-08-13 14:47:10|23109.2|23089.2|23097.6|23077.6|23109.2|23089.2|23097.6|23077.6|49
1723560440000|2024-08-13 14:47:20|23097.3|23077.3|23092.6|23072.6|23097.3|23077.3|23092.6|23072.6|1
1723560450000|2024-08-13 14:47:30|23092.9|23072.9|23097.6|23077.6|23097.9|23077.9|23092.9|23072.9|4
1723560460000|2024-08-13 14:47:40|23095.4|23075.4|23095.4|23075.4|23095.4|23075.4|23095.4|23075.4|1
1723560480000|2024-08-13 14:48:00|23094.5|23074.5|23094.2|23074.2|23094.5|23074.5|23094.2|23074.2|19
1723560490000|2024-08-13 14:48:10|23094.5|23074.5|23094.5|23074.5|23094.5|23074.5|23094.5|23074.5|2
1723560500000|2024-08-13 14:48:20|23098.9|23078.9|23099.8|23079.8|23099.8|23079.8|23097.3|23077.3|8
1723560510000|2024-08-13 14:48:30|23099.2|23079.2|23099.2|23079.2|23099.2|23079.2|23099.2|23079.2|0
1723560520000|2024-08-13 14:48:40|23097|23077|23097|23077|23097|23077|23097|23077|0
1723560540000|2024-08-13 14:49:00|23097.3|23077.3|23097.3|23077.3|23097.3|23077.3|23097.3|23077.3|0
1723560560000|2024-08-13 14:49:20|23097.6|23077.6|23097|23077|23099.8|23079.8|23097|23077|2
1723560570000|2024-08-13 14:49:30|23097.3|23077.3|23097|23077|23099.5|23079.5|23097|23077|3
1723560590000|2024-08-13 14:49:50|23094.8|23074.8|23094.8|23074.8|23094.8|23074.8|23094.8|23074.8|0
1723560600000|2024-08-13 14:50:00|23097.6|23077.6|23103.5|23083.5|23103.5|23083.5|23097.6|23077.6|33
1723560610000|2024-08-13 14:50:10|23101.3|23081.3|23101.3|23081.3|23101.3|23081.3|23101.3|23081.3|0
1723560620000|2024-08-13 14:50:20|23101|23081|23101|23081|23101|23081|23101|23081|7
1723560630000|2024-08-13 14:50:30|23100.7|23080.7|23100.7|23080.7|23100.7|23080.7|23100.7|23080.7|0
1723560640000|2024-08-13 14:50:40|23098.5|23078.5|23098.5|23078.5|23098.5|23078.5|23098.5|23078.5|8
1723560650000|2024-08-13 14:50:50|23101.3|23081.3|23106.6|23086.6|23106.6|23086.6|23101.3|23081.3|57
1723560660000|2024-08-13 14:51:00|23107.2|23087.2|23108.8|23088.8|23109.4|23089.4|23106.6|23086.6|37
1723560670000|2024-08-13 14:51:10|23111.3|23091.3|23111|23091|23111.3|23091.3|23111|23091|0
1723560680000|2024-08-13 14:51:20|23111.3|23091.3|23111.3|23091.3|23111.3|23091.3|23111.3|23091.3|0
1723560690000|2024-08-13 14:51:30|23113.8|23093.8|23131.3|23111.3|23131.3|23111.3|23113.8|23093.8|4
1723560700000|2024-08-13 14:51:40|23136|23116|23136|23116|23136|23116|23136|23116|29
1723560710000|2024-08-13 14:51:50|23136.3|23116.3|23136.3|23116.3|23136.3|23116.3|23136.3|23116.3|11
1723560720000|2024-08-13 14:52:00|23133.8|23113.8|23131|23111|23133.8|23113.8|23131|23111|1
1723560730000|2024-08-13 14:52:10|23130.7|23110.7|23128.5|23108.5|23130.7|23110.7|23128.5|23108.5|0
1723560740000|2024-08-13 14:52:20|23123.5|23103.5|23123.5|23103.5|23123.5|23103.5|23123.5|23103.5|20
1723560750000|2024-08-13 14:52:30|23123.2|23103.2|23121|23101|23123.2|23103.2|23121|23101|0
1723560760000|2024-08-13 14:52:40|23121.3|23101.3|23121|23101|23123.5|23103.5|23121|23101|0
1723560770000|2024-08-13 14:52:50|23121.3|23101.3|23115.4|23095.4|23123.2|23103.2|23115.4|23095.4|1
1723560780000|2024-08-13 14:53:00|23113.2|23093.2|23103.5|23083.5|23113.2|23093.2|23103.5|23083.5|17
1723560790000|2024-08-13 14:53:10|23106|23086|23108.8|23088.8|23108.8|23088.8|23106|23086|5
1723560800000|2024-08-13 14:53:20|23109.1|23089.1|23111.3|23091.3|23111.6|23091.6|23109.1|23089.1|2
1723560810000|2024-08-13 14:53:30|23116|23096|23121|23101|23121|23101|23116|23096|11
1723560820000|2024-08-13 14:53:40|23120.7|23100.7|23118.5|23098.5|23120.7|23100.7|23118.5|23098.5|0
1723560830000|2024-08-13 14:53:50|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|3
1723560840000|2024-08-13 14:54:00|23116|23096|23116|23096|23116|23096|23116|23096|0
1723560850000|2024-08-13 14:54:10|23116.3|23096.3|23116.3|23096.3|23118.5|23098.5|23113.5|23093.5|1
1723560860000|2024-08-13 14:54:20|23113.5|23093.5|23113.5|23093.5|23113.5|23093.5|23113.5|23093.5|2
1723560890000|2024-08-13 14:54:50|23113.8|23093.8|23113.8|23093.8|23113.8|23093.8|23113.8|23093.8|3
1723560900000|2024-08-13 14:55:00|23113.5|23093.5|23108.8|23088.8|23113.8|23093.8|23108.8|23088.8|1
1723560910000|2024-08-13 14:55:10|23106.3|23086.3|23103.5|23083.5|23106.6|23086.6|23103.5|23083.5|1
1723560920000|2024-08-13 14:55:20|23104.1|23084.1|23106|23086|23106|23086|23103.8|23083.8|8
1723560930000|2024-08-13 14:55:30|23105.7|23085.7|23101|23081|23105.7|23085.7|23101|23081|0
1723560950000|2024-08-13 14:55:50|||||||||1
1723560960000|2024-08-13 14:56:00|||||||||1
1723560980000|2024-08-13 14:56:20|23103.5|23083.5|23096.3|23076.3|23103.5|23083.5|23096.3|23076.3|2
1723561000000|2024-08-13 14:56:40|23094.1|23074.1|23094.1|23074.1|23094.1|23074.1|23094.1|23074.1|1
1723561020000|2024-08-13 14:57:00|23093.8|23073.8|23093.8|23073.8|23093.8|23073.8|23093.8|23073.8|1
1723561030000|2024-08-13 14:57:10|23098.8|23078.8|23104.1|23084.1|23104.1|23084.1|23098.8|23078.8|4
1723561040000|2024-08-13 14:57:20|23104.4|23084.4|23101.6|23081.6|23104.4|23084.4|23101.6|23081.6|2
1723561050000|2024-08-13 14:57:30|23101.9|23081.9|23103.8|23083.8|23103.8|23083.8|23101.6|23081.6|1
1723561060000|2024-08-13 14:57:40|23101.6|23081.6|23101.6|23081.6|23101.6|23081.6|23101.6|23081.6|1
1723561070000|2024-08-13 14:57:50|23104.1|23084.1|23101.6|23081.6|23104.1|23084.1|23101.6|23081.6|2
1723561080000|2024-08-13 14:58:00|23099.4|23079.4|23098.8|23078.8|23099.4|23079.4|23098.8|23078.8|8
1723561100000|2024-08-13 14:58:20|23098.5|23078.5|23091.9|23071.9|23098.5|23078.5|23089.4|23069.4|1
1723561110000|2024-08-13 14:58:30|23094.4|23074.4|23096.6|23076.6|23096.6|23076.6|23094.4|23074.4|2
1723561120000|2024-08-13 14:58:40|23098.5|23078.5|23093.8|23073.8|23098.5|23078.5|23093.8|23073.8|3
1723561140000|2024-08-13 14:59:00|23093.4|23073.4|23093.4|23073.4|23093.4|23073.4|23093.4|23073.4|5
1723561150000|2024-08-13 14:59:10|23088.7|23068.7|23088.7|23068.7|23088.7|23068.7|23086.6|23066.6|1
1723561190000|2024-08-13 14:59:50|23090.9|23070.9|23088.7|23068.7|23090.9|23070.9|23088.4|23068.4|3
1723561200000|2024-08-13 15:00:00|23090.9|23070.9|23088.1|23068.1|23090.9|23070.9|23085.9|23065.9|40
1723561210000|2024-08-13 15:00:10|23087.5|23067.5|23080|23060|23087.5|23067.5|23080|23060|19
1723561220000|2024-08-13 15:00:20|23079.7|23059.7|23082.2|23062.2|23082.5|23062.5|23079.7|23059.7|4
1723561230000|2024-08-13 15:00:30|23079.7|23059.7|23075|23055|23082.5|23062.5|23075|23055|0
1723561240000|2024-08-13 15:00:40|23077.2|23057.2|23077.5|23057.5|23079.7|23059.7|23077.2|23057.2|1
1723561250000|2024-08-13 15:00:50|||||||||1
1723561260000|2024-08-13 15:01:00|23077.8|23057.8|23077.8|23057.8|23077.8|23057.8|23077.8|23057.8|4
1723561270000|2024-08-13 15:01:10|23080|23060|23079.7|23059.7|23080|23060|23079.7|23059.7|1
1723561280000|2024-08-13 15:01:20|23077.2|23057.2|23089.7|23069.7|23089.7|23069.7|23077.2|23057.2|9
1723561290000|2024-08-13 15:01:30|23090|23070|23090|23070|23090|23070|23090|23070|0
1723561300000|2024-08-13 15:01:40|23091.9|23071.9|23087.5|23067.5|23091.9|23071.9|23087.5|23067.5|1
1723561310000|2024-08-13 15:01:50|23087.2|23067.2|23076.9|23056.9|23087.2|23067.2|23076.9|23056.9|33
1723561320000|2024-08-13 15:02:00|23074.7|23054.7|23074.4|23054.4|23074.7|23054.7|23074.4|23054.4|3
1723561330000|2024-08-13 15:02:10|23076.9|23056.9|23071.9|23051.9|23076.9|23056.9|23071.9|23051.9|8
1723561340000|2024-08-13 15:02:20|23072.5|23052.5|23076.9|23056.9|23076.9|23056.9|23072.5|23052.5|0
1723561360000|2024-08-13 15:02:40|23077.5|23057.5|23087.2|23067.2|23087.2|23067.2|23077.5|23057.5|5
1723561370000|2024-08-13 15:02:50|23087.5|23067.5|23090|23070|23090|23070|23087.5|23067.5|0
1723561380000|2024-08-13 15:03:00|23092.5|23072.5|23098.1|23078.1|23098.1|23078.1|23092.5|23072.5|26
1723561390000|2024-08-13 15:03:10|23098.4|23078.4|23098.4|23078.4|23098.4|23078.4|23098.4|23078.4|0
1723561400000|2024-08-13 15:03:20|23101.2|23081.2|23105.9|23085.9|23108.4|23088.4|23101.2|23081.2|1
1723561410000|2024-08-13 15:03:30|23110.9|23090.9|23106.2|23086.2|23110.9|23090.9|23106.2|23086.2|3
1723561420000|2024-08-13 15:03:40|23108.1|23088.1|23102.8|23082.8|23108.1|23088.1|23102.8|23082.8|17
1723561430000|2024-08-13 15:03:50|23102.5|23082.5|23097.8|23077.8|23102.5|23082.5|23097.8|23077.8|2
1723561440000|2024-08-13 15:04:00|23097.5|23077.5|23097.8|23077.8|23097.8|23077.8|23095.3|23075.3|0
1723561450000|2024-08-13 15:04:10|23098.1|23078.1|23098.1|23078.1|23098.1|23078.1|23098.1|23078.1|0
1723561470000|2024-08-13 15:04:30|23094.7|23074.7|23090.3|23070.3|23094.7|23074.7|23090.3|23070.3|2
1723561500000|2024-08-13 15:05:00|23090|23070|23090.3|23070.3|23092.8|23072.8|23090|23070|1
1723561520000|2024-08-13 15:05:20|23090.6|23070.6|23092.8|23072.8|23092.8|23072.8|23090.6|23070.6|1
1723561540000|2024-08-13 15:05:40|23090.6|23070.6|23085.6|23065.6|23090.6|23070.6|23085.6|23065.6|0
1723561550000|2024-08-13 15:05:50|23085.9|23065.9|23091.2|23071.2|23091.2|23071.2|23085.9|23065.9|5
1723561560000|2024-08-13 15:06:00|23090.9|23070.9|23093.1|23073.1|23093.1|23073.1|23090.9|23070.9|0
1723561570000|2024-08-13 15:06:10|23092.8|23072.8|23090.6|23070.6|23092.8|23072.8|23090.6|23070.6|1
1723561590000|2024-08-13 15:06:30|23088.4|23068.4|23083.4|23063.4|23088.4|23068.4|23083.4|23063.4|1
1723561600000|2024-08-13 15:06:40|23082.5|23062.5|23078.1|23058.1|23082.5|23062.5|23078.1|23058.1|0
1723561610000|2024-08-13 15:06:50|||||||||1
1723561620000|2024-08-13 15:07:00|23073.1|23053.1|23073.1|23053.1|23073.1|23053.1|23073.1|23053.1|18
1723561630000|2024-08-13 15:07:10|23067.2|23047.2|23076.9|23036.9|23076.9|23047.2|23067.2|23036.9|73
1723561650000|2024-08-13 15:07:30|23070.3|23030.3|23060.6|23040.6|23070.3|23040.6|23060.3|23030.3|2
1723561680000|2024-08-13 15:08:00|23057.5|23037.5|23057.5|23037.5|23057.5|23037.5|23057.5|23037.5|8
1723561690000|2024-08-13 15:08:10|23057.8|23037.8|23057.8|23037.8|23060|23040|23057.8|23037.8|2
1723561700000|2024-08-13 15:08:20|23060.6|23040.6|23063.1|23043.1|23063.1|23043.1|23060.6|23040.6|31
1723561710000|2024-08-13 15:08:30|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|1
1723561720000|2024-08-13 15:08:40|23065.9|23045.9|23077.8|23057.8|23077.8|23057.8|23065.9|23045.9|4
1723561730000|2024-08-13 15:08:50|23073.4|23053.4|23066.9|23046.9|23073.4|23053.4|23066.9|23046.9|29
1723561740000|2024-08-13 15:09:00|23067.2|23047.2|23062.8|23042.8|23067.2|23047.2|23062.8|23042.8|9
1723561750000|2024-08-13 15:09:10|23062.5|23042.5|23060.3|23040.3|23062.5|23042.5|23060.3|23040.3|1
1723561770000|2024-08-13 15:09:30|23057.8|23037.8|23057.8|23037.8|23057.8|23037.8|23057.8|23037.8|10
1723561780000|2024-08-13 15:09:40|23052.8|23032.8|23057.2|23037.2|23057.5|23037.5|23052.5|23032.5|5
1723561800000|2024-08-13 15:10:00|23057.5|23037.5|23055|23035|23057.5|23037.5|23055|23035|1
1723561820000|2024-08-13 15:10:20|23052.8|23032.8|23047.5|23027.5|23052.8|23032.8|23047.5|23027.5|4
1723561830000|2024-08-13 15:10:30|||||||||1
1723561840000|2024-08-13 15:10:40|23047.2|23027.2|23047.2|23027.2|23047.2|23027.2|23047.2|23027.2|1
1723561850000|2024-08-13 15:10:50|23046.9|23026.9|23047.2|23027.2|23047.2|23027.2|23046.9|23026.9|0
1723561860000|2024-08-13 15:11:00|23045|23025|23045|23025|23045|23025|23045|23025|0
1723561870000|2024-08-13 15:11:10|23047.2|23027.2|23055.6|23035.6|23055.6|23035.6|23047.2|23027.2|28
1723561890000|2024-08-13 15:11:30|23058.1|23038.1|23053.1|23033.1|23058.1|23038.1|23053.1|23033.1|5
1723561900000|2024-08-13 15:11:40|||||||||5
1723561930000|2024-08-13 15:12:10|23052.8|23032.8|23052.8|23032.8|23052.8|23032.8|23052.8|23032.8|0
1723561950000|2024-08-13 15:12:30|23053.1|23033.1|23053.1|23033.1|23053.1|23033.1|23053.1|23033.1|2
1723561960000|2024-08-13 15:12:40|||||||||6
1723561980000|2024-08-13 15:13:00|23053.4|23033.4|23066.2|23046.2|23066.2|23046.2|23053.4|23033.4|2
1723561990000|2024-08-13 15:13:10|23064|23044|23066.5|23046.5|23066.5|23046.5|23063.7|23043.7|1
1723562000000|2024-08-13 15:13:20|23068.7|23048.7|23071.5|23051.5|23071.5|23051.5|23068.7|23048.7|0
1723562010000|2024-08-13 15:13:30|23069|23049|23069|23049|23069|23049|23069|23049|1
1723562020000|2024-08-13 15:13:40|23068.7|23048.7|23064|23044|23068.7|23048.7|23064|23044|2
1723562040000|2024-08-13 15:14:00|23063.7|23043.7|23061.5|23041.5|23063.7|23043.7|23061.5|23041.5|2
1723562050000|2024-08-13 15:14:10|23064|23044|23064|23044|23064|23044|23064|23044|8
1723562070000|2024-08-13 15:14:30|23061.2|23041.2|23058.4|23038.4|23061.2|23041.2|23058.4|23038.4|1
1723562080000|2024-08-13 15:14:40|23056.2|23036.2|23058.4|23038.4|23058.4|23038.4|23056.2|23036.2|2
1723562090000|2024-08-13 15:14:50|23056.5|23036.5|23058.7|23038.7|23058.7|23038.7|23056.5|23036.5|34
1723562100000|2024-08-13 15:15:00|23059|23039|23057.1|23037.1|23059.3|23039.3|23057.1|23037.1|8
1723562110000|2024-08-13 15:15:10|23057.4|23037.4|23054.3|23034.3|23059.6|23039.6|23054.3|23034.3|45
1723562120000|2024-08-13 15:15:20|23053.7|23033.7|23049|23029|23053.7|23033.7|23049|23029|40
1723562130000|2024-08-13 15:15:30|23049.3|23029.3|23049.3|23029.3|23049.3|23029.3|23049.3|23029.3|0
1723562140000|2024-08-13 15:15:40|23049|23029|23044.6|23024.6|23049.3|23029.3|23044.6|23024.6|0
1723562160000|2024-08-13 15:16:00|23044.9|23024.9|23049.3|23029.3|23049.3|23029.3|23044.9|23024.9|0
1723562170000|2024-08-13 15:16:10|23049|23029|23049|23029|23049|23029|23049|23029|15
1723562180000|2024-08-13 15:16:20|23051.2|23031.2|23054.9|23034.9|23054.9|23034.9|23048.7|23028.7|13
1723562190000|2024-08-13 15:16:30|23057.1|23037.1|23061.5|23041.5|23061.5|23041.5|23057.1|23037.1|2
1723562200000|2024-08-13 15:16:40|23059.3|23039.3|23064|23044|23064|23044|23059.3|23039.3|3
1723562220000|2024-08-13 15:17:00|23064.3|23044.3|23064|23044|23064.3|23044.3|23064|23044|0
1723562230000|2024-08-13 15:17:10|23064.3|23044.3|23064.3|23044.3|23064.3|23044.3|23064.3|23044.3|0
1723562240000|2024-08-13 15:17:20|23064|23044|23066.5|23046.5|23066.5|23046.5|23064|23044|0
1723562250000|2024-08-13 15:17:30|23066.8|23046.8|23066.8|23046.8|23066.8|23046.8|23066.8|23046.8|1
1723562260000|2024-08-13 15:17:40|23064.6|23044.6|23067.1|23047.1|23067.1|23047.1|23064.6|23044.6|2
1723562280000|2024-08-13 15:18:00|23069.3|23049.3|23069.3|23049.3|23069.3|23049.3|23069.3|23049.3|0
1723562300000|2024-08-13 15:18:20|23069|23049|23064.6|23044.6|23069|23049|23064.6|23044.6|0
1723562310000|2024-08-13 15:18:30|23066.8|23046.8|23062.1|23042.1|23069.3|23049.3|23061.8|23041.8|0
1723562320000|2024-08-13 15:18:40|23064.6|23044.6|23074.3|23054.3|23074.3|23054.3|23064.3|23044.3|5
1723562330000|2024-08-13 15:18:50|23074.6|23054.6|23074.6|23054.6|23076.8|23056.8|23074.6|23054.6|5
1723562340000|2024-08-13 15:19:00|23072.4|23052.4|23072.4|23052.4|23072.4|23052.4|23072.4|23052.4|7
1723562350000|2024-08-13 15:19:10|23074.6|23054.6|23074.6|23054.6|23074.6|23054.6|23074.6|23054.6|0
1723562360000|2024-08-13 15:19:20|23077.1|23057.1|23077.1|23057.1|23077.1|23057.1|23077.1|23057.1|0
1723562380000|2024-08-13 15:19:40|||||||||1
1723562400000|2024-08-13 15:20:00|23079.3|23059.3|23079.3|23059.3|23079.6|23059.6|23079.3|23059.3|1
1723562410000|2024-08-13 15:20:10|23081.5|23061.5|23079|23059|23081.5|23061.5|23079|23059|6
1723562430000|2024-08-13 15:20:30|23077.1|23057.1|23078.7|23058.7|23081.5|23061.5|23077.1|23057.1|22
1723562440000|2024-08-13 15:20:40|23078.4|23058.4|23076.2|23056.2|23078.7|23058.7|23076.2|23056.2|0
1723562450000|2024-08-13 15:20:50|23075.9|23055.9|23075.9|23055.9|23075.9|23055.9|23075.9|23055.9|1
1723562460000|2024-08-13 15:21:00|23073.4|23053.4|23068.7|23048.7|23073.4|23053.4|23068.7|23048.7|1
1723562500000|2024-08-13 15:21:40|23071.2|23051.2|23068.7|23048.7|23071.2|23051.2|23068.7|23048.7|8
1723562510000|2024-08-13 15:21:50|23070.9|23050.9|23073.4|23053.4|23073.4|23053.4|23070.9|23050.9|1
1723562520000|2024-08-13 15:22:00|23069|23049|23069|23049|23069|23049|23069|23049|2
1723562530000|2024-08-13 15:22:10|23068.7|23048.7|23068.7|23048.7|23068.7|23048.7|23068.7|23048.7|15
1723562550000|2024-08-13 15:22:30|23066.2|23046.2|23063.4|23043.4|23066.2|23046.2|23063.4|23043.4|0
1723562560000|2024-08-13 15:22:40|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|0
1723562580000|2024-08-13 15:23:00|23062.8|23042.8|23062.8|23042.8|23062.8|23042.8|23062.8|23042.8|1
1723562590000|2024-08-13 15:23:10|23058.1|23038.1|23047.8|23027.8|23058.1|23038.1|23047.8|23027.8|50
1723562600000|2024-08-13 15:23:20|||||||||1
1723562620000|2024-08-13 15:23:40|23045.6|23025.6|23045.6|23025.6|23045.6|23025.6|23045.6|23025.6|10
1723562630000|2024-08-13 15:23:50|23043.1|23023.1|23043.1|23023.1|23045.6|23025.6|23043.1|23023.1|7
1723562640000|2024-08-13 15:24:00|23043.4|23023.4|23043.4|23023.4|23043.4|23023.4|23043.4|23023.4|1
1723562650000|2024-08-13 15:24:10|23045.6|23025.6|23045.6|23025.6|23045.6|23025.6|23045.6|23025.6|0
1723562660000|2024-08-13 15:24:20|23042.8|23022.8|23042.8|23022.8|23042.8|23022.8|23042.8|23022.8|4
1723562680000|2024-08-13 15:24:40|||||||||3
1723562690000|2024-08-13 15:24:50|23040.6|23020.6|23040.6|23020.6|23040.6|23020.6|23040.6|23020.6|3
1723562700000|2024-08-13 15:25:00|23042.8|23022.8|23045.3|23025.3|23045.3|23025.3|23042.8|23022.8|9
1723562710000|2024-08-13 15:25:10|23045|23025|23047.2|23027.2|23047.2|23027.2|23042.5|23022.5|16
1723562720000|2024-08-13 15:25:20|||||||||1
1723562740000|2024-08-13 15:25:40|23045|23025|23044.7|23024.7|23045|23025|23044.7|23024.7|2
1723562760000|2024-08-13 15:26:00|23044.4|23024.4|23044.4|23024.4|23044.4|23024.4|23044.4|23024.4|2
1723562770000|2024-08-13 15:26:10|23042.2|23022.2|23042.2|23022.2|23042.2|23022.2|23042.2|23022.2|0
1723562780000|2024-08-13 15:26:20|23045|23025|23047.2|23027.2|23047.2|23027.2|23045|23025|4
1723562790000|2024-08-13 15:26:30|||||||||7
1723562800000|2024-08-13 15:26:40|||||||||3
1723562810000|2024-08-13 15:26:50|||||||||2
1723562820000|2024-08-13 15:27:00|23055|23035|23055|23035|23055|23035|23055|23035|12
1723562830000|2024-08-13 15:27:10|||||||||1
1723562840000|2024-08-13 15:27:20|23052.5|23032.5|23052.5|23032.5|23052.5|23032.5|23052.5|23032.5|0
1723562850000|2024-08-13 15:27:30|23052.2|23032.2|23052.2|23032.2|23052.2|23032.2|23052.2|23032.2|8
1723562860000|2024-08-13 15:27:40|23052.5|23032.5|23052.5|23032.5|23052.5|23032.5|23052.5|23032.5|7
1723562870000|2024-08-13 15:27:50|||||||||2
1723562880000|2024-08-13 15:28:00|23052.8|23032.8|23052.8|23032.8|23052.8|23032.8|23052.8|23032.8|0
1723562890000|2024-08-13 15:28:10|23055|23035|23052.5|23032.5|23055|23035|23052.5|23032.5|1
1723562900000|2024-08-13 15:28:20|23052.2|23032.2|23050|23030|23052.2|23032.2|23050|23030|0
1723562910000|2024-08-13 15:28:30|23049.7|23029.7|23047.5|23027.5|23049.7|23029.7|23047.5|23027.5|1
1723562920000|2024-08-13 15:28:40|||||||||1
1723562930000|2024-08-13 15:28:50|||||||||4
1723562940000|2024-08-13 15:29:00|||||||||42
1723562990000|2024-08-13 15:29:50|23047.2|23027.2|23047.5|23027.5|23047.5|23027.5|23047.2|23027.2|0
1723563000000|2024-08-13 15:30:00|||||||||2
1723563010000|2024-08-13 15:30:10|23047.2|23027.2|23047.5|23027.5|23047.5|23027.5|23043.1|23023.1|12
1723563020000|2024-08-13 15:30:20|23050|23030|23047.5|23027.5|23050|23030|23047.5|23027.5|2
1723563030000|2024-08-13 15:30:30|23050|23030|23050|23030|23050|23030|23047.5|23027.5|6
1723563040000|2024-08-13 15:30:40|23049.7|23029.7|23047.5|23027.5|23049.7|23029.7|23047.5|23027.5|0
1723563050000|2024-08-13 15:30:50|||||||||1
1723563060000|2024-08-13 15:31:00|23050|23030|23050|23030|23050|23030|23050|23030|0
1723563070000|2024-08-13 15:31:10|23049.7|23029.7|23045|23025|23049.7|23029.7|23045|23025|0
1723563100000|2024-08-13 15:31:40|23045.3|23025.3|23047.5|23027.5|23047.5|23027.5|23045.3|23025.3|8
1723563110000|2024-08-13 15:31:50|23047.8|23027.8|23050|23030|23050|23030|23047.8|23027.8|3
1723563120000|2024-08-13 15:32:00|23050.3|23030.3|23052.5|23032.5|23052.5|23032.5|23050|23030|0
1723563130000|2024-08-13 15:32:10|23052.8|23032.8|23055|23035|23055|23035|23052.8|23032.8|0
1723563140000|2024-08-13 15:32:20|23057.2|23037.2|23053.8|23033.8|23057.2|23037.2|23053.8|23033.8|10
1723563150000|2024-08-13 15:32:30|23047.2|23027.2|23047.5|23027.5|23047.5|23027.5|23047.2|23027.2|3
1723563160000|2024-08-13 15:32:40|23047.2|23027.2|23047.2|23027.2|23047.2|23027.2|23047.2|23027.2|0
1723563180000|2024-08-13 15:33:00|23044.7|23024.7|23045|23025|23047.5|23027.5|23044.7|23024.7|6
1723563190000|2024-08-13 15:33:10|23047.5|23027.5|23047.5|23027.5|23047.5|23027.5|23047.5|23027.5|2
1723563210000|2024-08-13 15:33:30|23052.8|23032.8|23052.8|23032.8|23055.3|23035.3|23052.8|23032.8|16
1723563220000|2024-08-13 15:33:40|23053.1|23033.1|23053.1|23033.1|23053.1|23033.1|23053.1|23033.1|0
1723563230000|2024-08-13 15:33:50|23052.5|23032.5|23052.8|23032.8|23052.8|23032.8|23052.5|23032.5|1
1723563240000|2024-08-13 15:34:00|23050.3|23030.3|23057.8|23037.8|23057.8|23037.8|23050.3|23030.3|8
1723563260000|2024-08-13 15:34:20|23055.6|23035.6|23055.6|23035.6|23055.6|23035.6|23055.6|23035.6|1
1723563280000|2024-08-13 15:34:40|||||||||1
1723563290000|2024-08-13 15:34:50|23055.3|23035.3|23055.6|23035.6|23055.6|23035.6|23055.3|23035.3|1
1723563300000|2024-08-13 15:35:00|||||||||2
1723563310000|2024-08-13 15:35:10|23057.8|23037.8|23058.1|23038.1|23060.9|23040.9|23057.8|23037.8|7
1723563320000|2024-08-13 15:35:20|23060.3|23040.3|23063.1|23043.1|23063.1|23043.1|23060.3|23040.3|1
1723563330000|2024-08-13 15:35:30|23058.1|23038.1|23058.1|23038.1|23058.1|23038.1|23058.1|23038.1|0
1723563340000|2024-08-13 15:35:40|||||||||1
1723563360000|2024-08-13 15:36:00|23055.3|23035.3|23055.6|23035.6|23055.6|23035.6|23055.3|23035.3|1
1723563370000|2024-08-13 15:36:10|23053.1|23033.1|23053.1|23033.1|23053.1|23033.1|23053.1|23033.1|6
1723563390000|2024-08-13 15:36:30|23050.9|23030.9|23050.6|23030.6|23050.9|23030.9|23050.6|23030.6|1
1723563400000|2024-08-13 15:36:40|23050.3|23030.3|23048.1|23028.1|23050.3|23030.3|23048.1|23028.1|1
1723563410000|2024-08-13 15:36:50|||||||||1
1723563420000|2024-08-13 15:37:00|23047.8|23027.8|23045.6|23025.6|23047.8|23027.8|23045.3|23025.3|1
1723563430000|2024-08-13 15:37:10|||||||||1
1723563450000|2024-08-13 15:37:30|23045.3|23025.3|23045.3|23025.3|23045.3|23025.3|23045.3|23025.3|1
1723563470000|2024-08-13 15:37:50|||||||||6
1723563480000|2024-08-13 15:38:00|23045|23025|23045.3|23025.3|23045.3|23025.3|23042.8|23022.8|2
1723563490000|2024-08-13 15:38:10|23045.6|23025.6|23043.1|23023.1|23045.6|23025.6|23043.1|23023.1|1
1723563500000|2024-08-13 15:38:20|||||||||1
1723563510000|2024-08-13 15:38:30|23042.8|23022.8|23045|23025|23045.6|23025.6|23040.6|23020.6|9
1723563520000|2024-08-13 15:38:40|23040.6|23020.6|23053.4|23033.4|23053.4|23033.4|23040.6|23020.6|7
1723563530000|2024-08-13 15:38:50|23053.1|23033.1|23048.7|23028.7|23053.1|23033.1|23048.7|23028.7|6
1723563540000|2024-08-13 15:39:00|23048.4|23028.4|23053.4|23033.4|23053.4|23033.4|23046.5|23026.5|0
1723563550000|2024-08-13 15:39:10|23050.9|23030.9|23048.7|23028.7|23053.4|23033.4|23048.7|23028.7|1
1723563560000|2024-08-13 15:39:20|||||||||3
1723563570000|2024-08-13 15:39:30|||||||||2
1723563580000|2024-08-13 15:39:40|23049|23029|23048.7|23028.7|23051.2|23031.2|23048.7|23028.7|2
1723563590000|2024-08-13 15:39:50|||||||||3
1723563600000|2024-08-13 15:40:00|23048.4|23028.4|23048.4|23028.4|23048.4|23028.4|23048.4|23028.4|2
1723563610000|2024-08-13 15:40:10|23048.7|23028.7|23048.7|23028.7|23048.7|23028.7|23046.2|23026.2|1
1723563620000|2024-08-13 15:40:20|23048.1|23028.1|23043.7|23023.7|23048.1|23028.1|23043.7|23023.7|6
1723563630000|2024-08-13 15:40:30|23044|23024|23043.7|23023.7|23046.2|23026.2|23043.7|23023.7|1
1723563650000|2024-08-13 15:40:50|23043.4|23023.4|23031.2|23011.2|23043.7|23023.7|23031.2|23011.2|4
1723563660000|2024-08-13 15:41:00|23033.4|23013.4|23018.4|22998.4|23033.4|23013.4|23018.4|22998.4|4
1723563670000|2024-08-13 15:41:10|||||||||2
1723563680000|2024-08-13 15:41:20|23018.7|22998.7|23019|22999|23019|22999|23018.7|22998.7|62
1723563690000|2024-08-13 15:41:30|23019.3|22999.3|23019.3|22999.3|23019.3|22999.3|23019.3|22999.3|0
1723563700000|2024-08-13 15:41:40|23019|22999|23019|22999|23019|22999|23019|22999|1
1723563710000|2024-08-13 15:41:50|||||||||2
1723563720000|2024-08-13 15:42:00|23019.3|22999.3|23021.5|23001.5|23021.5|23001.5|23019|22999|0
1723563730000|2024-08-13 15:42:10|23023.7|23003.7|23023.7|23003.7|23023.7|23003.7|23023.7|23003.7|0
1723563740000|2024-08-13 15:42:20|||||||||2
1723563750000|2024-08-13 15:42:30|||||||||1
1723563780000|2024-08-13 15:43:00|23019|22999|23016.5|22996.5|23019|22999|23016.5|22996.5|1
1723563790000|2024-08-13 15:43:10|23016.7|22996.7|23014|22994|23019|22999|23014|22994|1
1723563800000|2024-08-13 15:43:20|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|7
1723563810000|2024-08-13 15:43:30|23011.7|22991.7|23001.7|22981.7|23011.7|22991.7|23001.7|22981.7|3
1723563830000|2024-08-13 15:43:50|23002|22982|23002.3|22982.3|23002.3|22982.3|23002|22982|1
1723563840000|2024-08-13 15:44:00|23004.5|22984.5|23007|22987|23007|22987|23004.5|22984.5|4
1723563850000|2024-08-13 15:44:10|23007.3|22987.3|23007.3|22987.3|23007.3|22987.3|23007.3|22987.3|1
1723563860000|2024-08-13 15:44:20|23007|22987|23007.3|22987.3|23007.3|22987.3|23007|22987|0
1723563870000|2024-08-13 15:44:30|||||||||1
1723563880000|2024-08-13 15:44:40|23009.5|22989.5|23008.9|22988.9|23009.5|22989.5|23008.9|22988.9|1
1723563900000|2024-08-13 15:45:00|23009.2|22989.2|23004.2|22984.2|23009.2|22989.2|23004.2|22984.2|5
1723563910000|2024-08-13 15:45:10|23001.7|22981.7|23004.2|22984.2|23004.2|22984.2|23001.7|22981.7|2
1723563930000|2024-08-13 15:45:30|23006.7|22986.7|23004.2|22984.2|23006.7|22986.7|23004.2|22984.2|6
1723563940000|2024-08-13 15:45:40|23001.4|22981.4|23001.4|22981.4|23001.4|22981.4|23001.4|22981.4|0
1723563950000|2024-08-13 15:45:50|23001.7|22981.7|23004.2|22984.2|23004.2|22984.2|23001.7|22981.7|3
1723563960000|2024-08-13 15:46:00|23004.5|22984.5|23006.7|22986.7|23006.7|22986.7|23004.5|22984.5|4
1723563970000|2024-08-13 15:46:10|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|3
1723563980000|2024-08-13 15:46:20|23016.4|22996.4|23016.4|22996.4|23016.4|22996.4|23016.4|22996.4|5
1723563990000|2024-08-13 15:46:30|23016.7|22996.7|23016.4|22996.4|23018.6|22998.6|23016.4|22996.4|2
1723564000000|2024-08-13 15:46:40|23018.9|22998.9|23013.9|22993.9|23018.9|22998.9|23013.9|22993.9|4
1723564010000|2024-08-13 15:46:50|23014.2|22994.2|23013.9|22993.9|23016.1|22996.1|23013.9|22993.9|6
1723564020000|2024-08-13 15:47:00|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|4
1723564030000|2024-08-13 15:47:10|||||||||1
1723564040000|2024-08-13 15:47:20|||||||||3
1723564050000|2024-08-13 15:47:30|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|6
1723564060000|2024-08-13 15:47:40|23006.7|22986.7|23007|22987|23007|22987|23006.7|22986.7|2
1723564070000|2024-08-13 15:47:50|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|1
1723564080000|2024-08-13 15:48:00|23008.9|22988.9|23005.8|22985.8|23009.2|22989.2|23005.8|22985.8|4
1723564090000|2024-08-13 15:48:10|22999.2|22979.2|22996.4|22976.4|22999.2|22979.2|22996.4|22976.4|6
1723564100000|2024-08-13 15:48:20|22994.2|22974.2|22993.9|22973.9|22994.2|22974.2|22993.9|22973.9|1
1723564110000|2024-08-13 15:48:30|22993.6|22973.6|22991.4|22971.4|22993.6|22973.6|22991.4|22971.4|2
1723564120000|2024-08-13 15:48:40|22993.9|22973.9|22993.6|22973.6|22993.9|22973.9|22993.6|22973.6|6
1723564130000|2024-08-13 15:48:50|22991.4|22971.4|22991.4|22971.4|22991.4|22971.4|22991.4|22971.4|1
1723564140000|2024-08-13 15:49:00|22991.7|22971.7|22993.9|22973.9|22993.9|22973.9|22991.7|22971.7|4
1723564150000|2024-08-13 15:49:10|22991.7|22971.7|22991.4|22971.4|22991.7|22971.7|22991.4|22971.4|4
1723564160000|2024-08-13 15:49:20|22989.2|22969.2|22974.2|22954.2|22989.2|22969.2|22974.2|22954.2|2
1723564170000|2024-08-13 15:49:30|22976.4|22956.4|22971.4|22951.4|22976.4|22956.4|22971.4|22951.4|10
1723564180000|2024-08-13 15:49:40|||||||||3
1723564190000|2024-08-13 15:49:50|22971.7|22951.7|22964.2|22944.2|22971.7|22951.7|22963.9|22943.9|15
1723564200000|2024-08-13 15:50:00|22969.2|22949.2|22969.2|22949.2|22969.2|22949.2|22969.2|22949.2|0
1723564210000|2024-08-13 15:50:10|22969.8|22949.8|22969.2|22949.2|22973.9|22953.9|22969.2|22949.2|3
1723564220000|2024-08-13 15:50:20|22969.5|22949.5|22969.2|22949.2|22972|22952|22967|22947|2
1723564230000|2024-08-13 15:50:30|22971.4|22951.4|22974.2|22954.2|22974.2|22954.2|22971.4|22951.4|25
1723564240000|2024-08-13 15:50:40|22979.2|22959.2|22981.4|22961.4|22981.4|22961.4|22979.2|22959.2|7
1723564250000|2024-08-13 15:50:50|22984.2|22964.2|22984.2|22964.2|22984.5|22964.5|22984.2|22964.2|5
1723564260000|2024-08-13 15:51:00|22986.7|22966.7|22986.7|22966.7|22986.7|22966.7|22986.4|22966.4|4
1723564270000|2024-08-13 15:51:10|22986.4|22966.4|22984.2|22964.2|22986.7|22966.7|22984.2|22964.2|0
1723564280000|2024-08-13 15:51:20|||||||||1
1723564290000|2024-08-13 15:51:30|22983.9|22963.9|22984.5|22964.5|22984.5|22964.5|22979.2|22959.2|16
1723564300000|2024-08-13 15:51:40|22984.8|22964.8|22987.3|22967.3|22987.3|22967.3|22984.8|22964.8|3
1723564310000|2024-08-13 15:51:50|22985.1|22965.1|22992.3|22972.3|22992.3|22972.3|22985.1|22965.1|7
1723564320000|2024-08-13 15:52:00|22994.5|22974.5|22999.5|22979.5|22999.8|22979.8|22994.5|22974.5|1
1723564330000|2024-08-13 15:52:10|22997.3|22977.3|22997.3|22977.3|22997.3|22977.3|22997.3|22977.3|1
1723564340000|2024-08-13 15:52:20|22996.7|22976.7|22996.7|22976.7|22996.7|22976.7|22996.7|22976.7|3
1723564350000|2024-08-13 15:52:30|22994.2|22974.2|22987.6|22967.6|22994.2|22974.2|22987.6|22967.6|7
1723564360000|2024-08-13 15:52:40|22990.1|22970.1|22990.1|22970.1|22990.1|22970.1|22990.1|22970.1|3
1723564370000|2024-08-13 15:52:50|||||||||3
1723564380000|2024-08-13 15:53:00|22990.7|22970.7|23011.6|22991.6|23011.6|22991.6|22990.7|22970.7|17
1723564390000|2024-08-13 15:53:10|23013.8|22993.8|23011|22991|23013.8|22993.8|23011|22991|8
1723564400000|2024-08-13 15:53:20|23010.4|22990.4|23007.9|22987.9|23010.4|22990.4|23007.9|22987.9|10
1723564410000|2024-08-13 15:53:30|23005.7|22985.7|23005.7|22985.7|23008.2|22988.2|23005.7|22985.7|1
1723564420000|2024-08-13 15:53:40|23006|22986|23008.2|22988.2|23008.2|22988.2|23005.7|22985.7|1
1723564430000|2024-08-13 15:53:50|23008.5|22988.5|23011|22991|23011|22991|23008.5|22988.5|4
1723564440000|2024-08-13 15:54:00|23008.8|22988.8|23008.8|22988.8|23008.8|22988.8|23008.8|22988.8|30
1723564450000|2024-08-13 15:54:10|23011|22991|23011|22991|23011|22991|23011|22991|0
1723564460000|2024-08-13 15:54:20|||||||||3
1723564470000|2024-08-13 15:54:30|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|10
1723564480000|2024-08-13 15:54:40|23008.8|22988.8|23011.3|22991.3|23011.3|22991.3|23008.5|22988.5|21
1723564490000|2024-08-13 15:54:50|||||||||15
1723564500000|2024-08-13 15:55:00|23006.6|22986.6|23006.3|22986.3|23006.6|22986.6|23001.6|22981.6|6
1723564510000|2024-08-13 15:55:10|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|4
1723564520000|2024-08-13 15:55:20|23004.1|22984.1|22999.1|22979.1|23006.6|22986.6|22999.1|22979.1|1
1723564530000|2024-08-13 15:55:30|22998.8|22978.8|22996.6|22976.6|22998.8|22978.8|22996.6|22976.6|16
1723564550000|2024-08-13 15:55:50|22996.3|22976.3|22994.1|22974.1|22996.3|22976.3|22994.1|22974.1|2
1723564560000|2024-08-13 15:56:00|22996.6|22976.6|23001|22981|23001|22981|22996.6|22976.6|4
1723564570000|2024-08-13 15:56:10|23001.3|22981.3|23001.9|22981.9|23001.9|22981.9|23001.3|22981.3|3
1723564580000|2024-08-13 15:56:20|23006.3|22986.3|23003.8|22983.8|23006.3|22986.3|23003.8|22983.8|53
1723564590000|2024-08-13 15:56:30|||||||||1
1723564600000|2024-08-13 15:56:40|||||||||5
1723564610000|2024-08-13 15:56:50|23001.3|22981.3|23001.6|22981.6|23001.6|22981.6|23001.3|22981.3|0
1723564630000|2024-08-13 15:57:10|23001.3|22981.3|22999.1|22979.1|23001.3|22981.3|22999.1|22979.1|2
1723564640000|2024-08-13 15:57:20|23003.5|22983.5|23006|22986|23006|22986|23001.6|22981.6|9
1723564650000|2024-08-13 15:57:30|23005.7|22985.7|23006|22986|23006|22986|23001|22981|1
1723564660000|2024-08-13 15:57:40|23006.3|22986.3|23006.3|22986.3|23006.3|22986.3|23006.3|22986.3|0
1723564670000|2024-08-13 15:57:50|23008.5|22988.5|23008.5|22988.5|23008.5|22988.5|23008.5|22988.5|9
1723564680000|2024-08-13 15:58:00|23008.2|22988.2|23008.2|22988.2|23008.2|22988.2|23008.2|22988.2|6
1723564690000|2024-08-13 15:58:10|23006|22986|23005.7|22985.7|23006|22986|23005.7|22985.7|6
1723564700000|2024-08-13 15:58:20|23005.4|22985.4|23003.2|22983.2|23005.4|22985.4|23003.2|22983.2|0
1723564710000|2024-08-13 15:58:30|23002.9|22982.9|23003.5|22983.5|23003.5|22983.5|23000.7|22980.7|12
1723564720000|2024-08-13 15:58:40|23005.7|22985.7|23009.1|22989.1|23011|22991|23005.7|22985.7|7
1723564740000|2024-08-13 15:59:00|23011.3|22991.3|23019.1|22999.1|23019.1|22999.1|23011.3|22991.3|12
1723564760000|2024-08-13 15:59:20|23021.6|23001.6|23016.6|22996.6|23021.6|23001.6|23016.6|22996.6|6
1723564770000|2024-08-13 15:59:30|23016.3|22996.3|23016|22996|23016.3|22996.3|23016|22996|50
1723564780000|2024-08-13 15:59:40|23013.2|22993.2|23008.2|22988.2|23013.2|22993.2|23008.2|22988.2|9
1723564790000|2024-08-13 15:59:50|23008.5|22988.5|23010.7|22990.7|23010.7|22990.7|23008.5|22988.5|0
1723564800000|2024-08-13 16:00:00|23010.4|22990.4|23006|22986|23010.4|22990.4|23006|22986|0
1723564810000|2024-08-13 16:00:10|||||||||2
1723564820000|2024-08-13 16:00:20|23006.3|22986.3|23013.5|22993.5|23013.5|22993.5|23006|22986|2
1723564830000|2024-08-13 16:00:30|||||||||1
1723564840000|2024-08-13 16:00:40|23018.8|22998.8|23014.4|22994.4|23018.8|22998.8|23014.4|22994.4|18
1723564860000|2024-08-13 16:01:00|23013.8|22993.8|23001.3|22981.3|23013.8|22993.8|23001.3|22981.3|10
1723564870000|2024-08-13 16:01:10|22998.8|22978.8|22998.8|22978.8|22998.8|22978.8|22998.8|22978.8|1
1723564880000|2024-08-13 16:01:20|23001.3|22981.3|23001.3|22981.3|23001.3|22981.3|23001.3|22981.3|1
1723564890000|2024-08-13 16:01:30|23003.5|22983.5|23001.3|22981.3|23003.8|22983.8|23001.3|22981.3|0
1723564900000|2024-08-13 16:01:40|||||||||2
1723564930000|2024-08-13 16:02:10|22999.1|22979.1|22999.1|22979.1|22999.1|22979.1|22999.1|22979.1|0
1723564940000|2024-08-13 16:02:20|23001.3|22981.3|22996.6|22976.6|23001.3|22981.3|22996.6|22976.6|9
1723564950000|2024-08-13 16:02:30|22996.3|22976.3|22994.1|22974.1|22996.3|22976.3|22994.1|22974.1|0
1723564960000|2024-08-13 16:02:40|22993.8|22973.8|22990.7|22970.7|22993.8|22973.8|22990.7|22970.7|1
1723564980000|2024-08-13 16:03:00|22990.1|22970.1|22979.1|22959.1|22990.1|22970.1|22979.1|22959.1|0
1723564990000|2024-08-13 16:03:10|22976.3|22956.3|22976.3|22956.3|22976.3|22956.3|22976.3|22956.3|0
1723565000000|2024-08-13 16:03:20|22976.6|22956.6|22976.6|22956.6|22976.6|22956.6|22976.6|22956.6|1
1723565010000|2024-08-13 16:03:30|22976.3|22956.3|22978.8|22958.8|22979.1|22959.1|22976.3|22956.3|1
1723565020000|2024-08-13 16:03:40|22976.3|22956.3|22981|22961|22981|22961|22976.3|22956.3|0
1723565040000|2024-08-13 16:04:00|22978.8|22958.8|22971.3|22951.3|22978.8|22958.8|22971.3|22951.3|14
1723565050000|2024-08-13 16:04:10|||||||||1
1723565060000|2024-08-13 16:04:20|22973.8|22953.8|22973.8|22953.8|22973.8|22953.8|22973.8|22953.8|6
1723565070000|2024-08-13 16:04:30|22974.1|22954.1|22973.8|22953.8|22976.6|22956.6|22973.8|22953.8|24
1723565080000|2024-08-13 16:04:40|22971.3|22951.3|22968.8|22948.8|22971.3|22951.3|22968.8|22948.8|0
1723565090000|2024-08-13 16:04:50|22969.1|22949.1|22969.1|22949.1|22969.1|22949.1|22969.1|22949.1|0
1723565100000|2024-08-13 16:05:00|22971.3|22951.3|22970.7|22950.7|22973.5|22953.5|22968.5|22948.5|0
1723565110000|2024-08-13 16:05:10|22968.5|22948.5|22966|22946|22968.5|22948.5|22966|22946|1
1723565120000|2024-08-13 16:05:20|22966.3|22946.3|22968.2|22948.2|22970.7|22950.7|22966.3|22946.3|0
1723565130000|2024-08-13 16:05:30|22966|22946|22966|22946|22966|22946|22966|22946|1
1723565140000|2024-08-13 16:05:40|22965.7|22945.7|22965.7|22945.7|22965.7|22945.7|22965.7|22945.7|0
1723565150000|2024-08-13 16:05:50|22968.2|22948.2|22966.3|22946.3|22968.5|22948.5|22966.3|22946.3|31
1723565160000|2024-08-13 16:06:00|22966.6|22946.6|22969.1|22949.1|22969.1|22949.1|22966.6|22946.6|1
1723565170000|2024-08-13 16:06:10|22966.3|22946.3|22964.1|22944.1|22966.3|22946.3|22964.1|22944.1|2
1723565180000|2024-08-13 16:06:20|||||||||1
1723565190000|2024-08-13 16:06:30|22961.3|22941.3|22956.3|22936.3|22961.3|22941.3|22956|22936|2
1723565210000|2024-08-13 16:06:50|22958.8|22938.8|22958.8|22938.8|22958.8|22938.8|22956.6|22936.6|1
1723565220000|2024-08-13 16:07:00|22959.1|22939.1|22959.1|22939.1|22959.1|22939.1|22959.1|22939.1|0
1723565230000|2024-08-13 16:07:10|22961.3|22941.3|22958.8|22938.8|22961.3|22941.3|22958.8|22938.8|3
1723565240000|2024-08-13 16:07:20|22958.5|22938.5|22953.8|22933.8|22958.5|22938.5|22953.8|22933.8|3
1723565250000|2024-08-13 16:07:30|22954.1|22934.1|22956.3|22936.3|22956.3|22936.3|22954.1|22934.1|0
1723565260000|2024-08-13 16:07:40|22956.6|22936.6|22956.6|22936.6|22956.6|22936.6|22956.6|22936.6|1
1723565270000|2024-08-13 16:07:50|||||||||7
1723565280000|2024-08-13 16:08:00|||||||||1
1723565290000|2024-08-13 16:08:10|22956.9|22936.9|22956.6|22936.6|22959.1|22939.1|22956.6|22936.6|0
1723565300000|2024-08-13 16:08:20|22956.9|22936.9|22956.9|22936.9|22959.1|22939.1|22956.9|22936.9|0
1723565310000|2024-08-13 16:08:30|22959.1|22939.1|22956.6|22936.6|22959.1|22939.1|22956.6|22936.6|0
1723565330000|2024-08-13 16:08:50|22956.3|22936.3|22956.3|22936.3|22956.3|22936.3|22956.3|22936.3|1
1723565340000|2024-08-13 16:09:00|||||||||5
1723565350000|2024-08-13 16:09:10|22956|22936|22955.1|22935.1|22956|22936|22955.1|22935.1|62
1723565360000|2024-08-13 16:09:20|22950.7|22930.7|22951|22931|22951|22931|22950.7|22930.7|20
1723565390000|2024-08-13 16:09:50|22951.3|22931.3|22951|22931|22951.3|22931.3|22951|22931|38
1723565400000|2024-08-13 16:10:00|||||||||1
1723565410000|2024-08-13 16:10:10|22951.3|22931.3|22949.1|22929.1|22951.6|22931.6|22949.1|22929.1|2
1723565420000|2024-08-13 16:10:20|22946.9|22926.9|22944.1|22924.1|22946.9|22926.9|22944.1|22924.1|5
1723565430000|2024-08-13 16:10:30|22946.3|22926.3|22951.3|22931.3|22951.3|22931.3|22946.3|22926.3|5
1723565440000|2024-08-13 16:10:40|22949.1|22929.1|22946.6|22926.6|22949.1|22929.1|22946.6|22926.6|3
1723565450000|2024-08-13 16:10:50|||||||||1
1723565460000|2024-08-13 16:11:00|22942.2|22922.2|22944.1|22924.1|22946.6|22926.6|22942.2|22922.2|2
1723565470000|2024-08-13 16:11:10|22941.9|22921.9|22942.2|22922.2|22942.2|22922.2|22941.9|22921.9|2
1723565480000|2024-08-13 16:11:20|22946.3|22926.3|22941.9|22921.9|22946.3|22926.3|22941.9|22921.9|0
1723565490000|2024-08-13 16:11:30|22944.1|22924.1|22944.1|22924.1|22944.1|22924.1|22944.1|22924.1|1
1723565500000|2024-08-13 16:11:40|22941.9|22921.9|22946.6|22926.6|22946.6|22926.6|22941.6|22921.6|47
1723565510000|2024-08-13 16:11:50|22949.4|22929.4|22951.9|22931.9|22951.9|22931.9|22949.4|22929.4|4
1723565520000|2024-08-13 16:12:00|22952.2|22932.2|22954.7|22934.7|22954.7|22934.7|22952.2|22932.2|7
1723565530000|2024-08-13 16:12:10|22952.2|22932.2|22951.9|22931.9|22952.2|22932.2|22951.9|22931.9|1
1723565540000|2024-08-13 16:12:20|22951.3|22931.3|22951.3|22931.3|22951.3|22931.3|22951.3|22931.3|1
1723565570000|2024-08-13 16:12:50|22942.2|22922.2|22942.8|22902.8|22942.8|22922.2|22937.5|22902.8|5
1723565580000|2024-08-13 16:13:00|22932.2|22912.2|22932.2|22912.2|22934.7|22914.7|22932.2|22912.2|1
1723565590000|2024-08-13 16:13:10|22931.9|22911.9|22931.9|22911.9|22931.9|22911.9|22931.9|22911.9|1
1723565610000|2024-08-13 16:13:30|22929.7|22909.7|22929.7|22909.7|22929.7|22909.7|22929.7|22909.7|6
1723565620000|2024-08-13 16:13:40|22927.2|22907.2|22932.2|22912.2|22932.2|22912.2|22926.9|22906.9|2
1723565630000|2024-08-13 16:13:50|22934.4|22914.4|22932.2|22912.2|22934.4|22914.4|22932.2|22912.2|11
1723565640000|2024-08-13 16:14:00|22936.9|22916.9|22930.3|22910.3|22937.5|22917.5|22930.3|22910.3|7
1723565650000|2024-08-13 16:14:10|22930.6|22910.6|22932.5|22912.5|22932.8|22912.8|22930.6|22910.6|2
1723565660000|2024-08-13 16:14:20|22932.8|22912.8|22927.8|22907.8|22932.8|22912.8|22927.8|22907.8|1
1723565670000|2024-08-13 16:14:30|22930.3|22910.3|22933.1|22913.1|22933.1|22913.1|22930.3|22910.3|0
1723565680000|2024-08-13 16:14:40|22935.3|22915.3|22937.8|22917.8|22937.8|22917.8|22935.3|22915.3|3
1723565690000|2024-08-13 16:14:50|22937.5|22917.5|22958.1|22938.1|22958.1|22938.1|22930.3|22910.3|16
1723565700000|2024-08-13 16:15:00|22957.8|22937.8|22957.5|22917.5|22957.8|22937.8|22947.5|22917.2|5
1723565710000|2024-08-13 16:15:10|22947.5|22927.5|22944.4|22924.4|22947.5|22927.5|22944.4|22924.4|1
1723565720000|2024-08-13 16:15:20|22937.8|22917.8|22928.1|22908.1|22937.8|22917.8|22928.1|22908.1|6
1723565730000|2024-08-13 16:15:30|22927.8|22907.8|22927.8|22907.8|22927.8|22907.8|22927.8|22907.8|1
1723565740000|2024-08-13 16:15:40|22923.1|22903.1|22923.1|22903.1|22923.1|22903.1|22923.1|22903.1|0
1723565760000|2024-08-13 16:16:00|22922.8|22902.8|22920.6|22900.6|22922.8|22902.8|22920.6|22900.6|3
1723565780000|2024-08-13 16:16:20|22915.6|22895.6|22915.6|22895.6|22915.6|22895.6|22915.3|22895.3|7
1723565790000|2024-08-13 16:16:30|22918.1|22898.1|22917.8|22897.8|22920.3|22900.3|22917.8|22897.8|3
1723565800000|2024-08-13 16:16:40|22917.5|22897.5|22908.1|22888.1|22917.5|22897.5|22905|22885|61
1723565810000|2024-08-13 16:16:50|||||||||1
1723565820000|2024-08-13 16:17:00|22908.3|22888.3|22908.3|22888.3|22908.3|22888.3|22908.3|22888.3|2
1723565830000|2024-08-13 16:17:10|22910.5|22890.5|22908.3|22888.3|22913|22893|22908.3|22888.3|57
1723565840000|2024-08-13 16:17:20|22913.3|22893.3|22913.3|22893.3|22913.3|22893.3|22913.3|22893.3|5
1723565850000|2024-08-13 16:17:30|22917.8|22897.8|22917.8|22897.8|22917.8|22897.8|22917.8|22897.8|2
1723565860000|2024-08-13 16:17:40|22920|22900|22920|22900|22922.5|22902.5|22920|22900|8
1723565870000|2024-08-13 16:17:50|22917.7|22897.7|22920.8|22900.8|22920.8|22900.8|22917.7|22897.7|3
1723565880000|2024-08-13 16:18:00|22918.6|22898.6|22908.9|22888.9|22918.9|22898.9|22908.9|22888.9|1
1723565890000|2024-08-13 16:18:10|||||||||9
1723565900000|2024-08-13 16:18:20|22906.7|22886.7|22909.2|22889.2|22909.2|22889.2|22906.7|22886.7|9
1723565910000|2024-08-13 16:18:30|22907|22887|22907|22887|22907|22887|22904.5|22884.5|3
1723565920000|2024-08-13 16:18:40|22909.5|22889.5|22911.7|22891.7|22911.7|22891.7|22909.5|22889.5|1
1723565930000|2024-08-13 16:18:50|22912|22892|22909.2|22889.2|22912|22892|22909.2|22889.2|1
1723565940000|2024-08-13 16:19:00|22909.5|22889.5|22914.2|22894.2|22914.2|22894.2|22909.5|22889.5|10
1723565950000|2024-08-13 16:19:10|22919.2|22899.2|22924.5|22904.5|22924.5|22904.5|22919.2|22899.2|7
1723565960000|2024-08-13 16:19:20|22924.2|22904.2|22930.1|22910.1|22930.1|22910.1|22924.2|22904.2|103
1723565970000|2024-08-13 16:19:30|22930.4|22910.4|22920.1|22900.1|22930.4|22910.4|22920.1|22900.1|12
1723565980000|2024-08-13 16:19:40|22920.4|22900.4|22920.4|22900.4|22920.4|22900.4|22920.4|22900.4|1
1723565990000|2024-08-13 16:19:50|22917.9|22897.9|22923.5|22903.5|22923.5|22903.5|22917.9|22897.9|39
1723566000000|2024-08-13 16:20:00|22921|22901|22920.7|22900.7|22921|22901|22920.7|22900.7|62
1723566010000|2024-08-13 16:20:10|22915.7|22895.7|22906|22886|22915.7|22895.7|22906|22886|7
1723566020000|2024-08-13 16:20:20|22905.7|22885.7|22905.7|22885.7|22905.7|22885.7|22905.4|22885.4|2
1723566030000|2024-08-13 16:20:30|22905.4|22885.4|22883.8|22863.8|22905.4|22885.4|22883.8|22863.8|3
1723566040000|2024-08-13 16:20:40|22881.3|22861.3|22881.3|22861.3|22881.3|22861.3|22881|22861|6
1723566050000|2024-08-13 16:20:50|22881|22861|22899.1|22859.1|22899.1|22868.8|22879.4|22859.1|2
1723566060000|2024-08-13 16:21:00|22888.8|22868.8|22876.6|22856.6|22898.5|22868.8|22874.1|22854.1|7
1723566070000|2024-08-13 16:21:10|22876.3|22856.3|22878.8|22858.8|22878.8|22858.8|22876.3|22856.3|3
1723566080000|2024-08-13 16:21:20|22879.1|22859.1|22881.3|22861.3|22881.3|22861.3|22879.1|22859.1|16
1723566090000|2024-08-13 16:21:30|22878.8|22858.8|22889.4|22869.4|22889.4|22869.4|22878.8|22858.8|39
1723566100000|2024-08-13 16:21:40|22889.7|22869.7|22900.6|22880.6|22903.1|22883.1|22889.7|22869.7|53
1723566110000|2024-08-13 16:21:50|22900.3|22880.3|22898.1|22878.1|22900.3|22880.3|22898.1|22878.1|1
1723566120000|2024-08-13 16:22:00|22897.8|22877.8|22897.8|22877.8|22897.8|22877.8|22897.8|22877.8|12
1723566130000|2024-08-13 16:22:10|22898.1|22878.1|22910.3|22890.3|22910.3|22890.3|22898.1|22878.1|5
1723566140000|2024-08-13 16:22:20|22910.9|22890.9|22912.2|22892.2|22913.1|22893.1|22910.9|22890.9|48
1723566150000|2024-08-13 16:22:30|22912.5|22892.5|22899.4|22879.4|22912.5|22892.5|22899.4|22879.4|46
1723566160000|2024-08-13 16:22:40|22899.7|22879.7|22902.5|22882.5|22902.5|22882.5|22899.7|22879.7|30
1723566170000|2024-08-13 16:22:50|22905|22885|22917.5|22897.5|22917.5|22897.5|22905|22885|21
1723566180000|2024-08-13 16:23:00|22917.2|22897.2|22896.1|22876.1|22917.2|22897.2|22894.6|22874.6|116
1723566190000|2024-08-13 16:23:10|22896.4|22876.4|22909|22889|22915.3|22895.3|22894.8|22874.8|142
1723566200000|2024-08-13 16:23:20|22911.8|22891.8|22932.2|22912.2|22937.8|22917.8|22901.3|22881.3|230
1723566210000|2024-08-13 16:23:30|22929.7|22909.7|22946.8|22926.8|22958.7|22938.7|22929.4|22909.4|160
1723566220000|2024-08-13 16:23:40|22946.5|22926.5|22950.6|22930.6|22952.5|22932.5|22939.6|22919.6|151
1723566230000|2024-08-13 16:23:50|22950.3|22930.3|22969.4|22949.4|22969.7|22949.7|22936.6|22916.6|125
1723566240000|2024-08-13 16:24:00|22965|22945|22984.3|22964.3|22984.3|22964.3|22965|22945|122
1723566250000|2024-08-13 16:24:10|22984|22964|22988.1|22968.1|22988.1|22968.1|22981.2|22961.2|63
1723566260000|2024-08-13 16:24:20|22985|22965|22978.4|22958.4|22992.2|22972.2|22975.4|22955.4|130
1723566270000|2024-08-13 16:24:30|22978.1|22958.1|22962.2|22942.2|22981.6|22961.6|22962.2|22942.2|143
1723566280000|2024-08-13 16:24:40|22961.9|22941.9|22959.5|22939.5|22984.1|22964.1|22959.1|22939.1|190
1723566290000|2024-08-13 16:24:50|22959.8|22939.8|22935.6|22915.6|22970.1|22950.1|22931.1|22911.1|138
1723566300000|2024-08-13 16:25:00|22936.1|22916.1|22935.3|22915.3|22936.1|22916.1|22928.3|22908.3|114
1723566310000|2024-08-13 16:25:10|22933|22913|22931.1|22911.1|22936.1|22916.1|22931.1|22911.1|13
1723566320000|2024-08-13 16:25:20|22933.3|22913.3|22930.8|22910.8|22933.3|22913.3|22930.8|22910.8|3
1723566330000|2024-08-13 16:25:30|22930.5|22910.5|22928.3|22908.3|22930.8|22910.8|22928.3|22908.3|5
1723566340000|2024-08-13 16:25:40|22925.5|22905.5|22906.9|22886.9|22925.5|22905.5|22904.7|22884.7|19
1723566350000|2024-08-13 16:25:50|22906.6|22886.6|22927.5|22907.5|22932.2|22912.2|22904.4|22884.4|24
1723566360000|2024-08-13 16:26:00|22927.7|22907.7|22940.8|22920.8|22940.8|22920.8|22927.7|22907.7|16
1723566370000|2024-08-13 16:26:10|22941.4|22921.4|22945.5|22925.5|22954.2|22925.8|22941.4|22914.2|35
1723566380000|2024-08-13 16:26:20|22945.8|22925.8|22960.2|22940.2|22960.2|22940.2|22945.8|22925.8|6
1723566390000|2024-08-13 16:26:30|22958.3|22938.3|22967.1|22947.1|22967.1|22947.1|22958.3|22938.3|1
1723566400000|2024-08-13 16:26:40|22964.9|22944.9|22960.2|22940.2|22964.9|22944.9|22960.2|22940.2|2
1723566410000|2024-08-13 16:26:50|22962.4|22942.4|22960.2|22940.2|22962.4|22942.4|22960.2|22940.2|6
1723566420000|2024-08-13 16:27:00|22964.9|22944.9|22965.2|22945.2|22965.2|22945.2|22964.9|22944.9|8
1723566430000|2024-08-13 16:27:10|22965.5|22945.5|22960.2|22940.2|22965.5|22945.5|22960.2|22940.2|3
1723566440000|2024-08-13 16:27:20|22962.4|22942.4|22964.6|22944.6|22964.6|22944.6|22961.3|22941.3|29
1723566450000|2024-08-13 16:27:30|22964.3|22944.3|22964.3|22944.3|22964.3|22944.3|22964.3|22944.3|3
1723566460000|2024-08-13 16:27:40|22961.8|22941.8|22964.9|22944.9|22964.9|22944.9|22961.8|22941.8|7
1723566470000|2024-08-13 16:27:50|22965.2|22945.2|22967.4|22947.4|22967.4|22947.4|22965.2|22945.2|0
1723566480000|2024-08-13 16:28:00|22967.7|22947.7|22970.2|22950.2|22972.7|22952.7|22967.7|22947.7|6
1723566490000|2024-08-13 16:28:10|22974.9|22934.9|22944|22924|22974.9|22939.3|22944|22924|20
1723566500000|2024-08-13 16:28:20|22941.8|22921.8|22939|22919|22941.8|22921.8|22928.7|22908.7|17
1723566510000|2024-08-13 16:28:30|22941.2|22921.2|22946.2|22926.2|22946.2|22926.2|22938.5|22918.5|8
1723566520000|2024-08-13 16:28:40|22947.7|22927.7|22964.3|22944.3|22964.3|22944.3|22947.7|22927.7|10
1723566530000|2024-08-13 16:28:50|22964.6|22944.6|22972.1|22952.1|22972.1|22952.1|22964.6|22944.6|3
1723566540000|2024-08-13 16:29:00|22972.4|22952.4|22974.6|22954.6|22974.6|22954.6|22972.4|22952.4|1
1723566550000|2024-08-13 16:29:10|22972.4|22952.4|22964.6|22944.6|22974|22954|22964.6|22944.6|6
1723566560000|2024-08-13 16:29:20|22964.3|22944.3|22956.8|22936.8|22964.3|22944.3|22956.5|22936.5|12
1723566570000|2024-08-13 16:29:30|22959.3|22939.3|22961.8|22941.8|22961.8|22941.8|22959.3|22939.3|1
1723566590000|2024-08-13 16:29:50|22964|22944|22971.2|22951.2|22974|22954|22964|22944|10
1723566600000|2024-08-13 16:30:00|22970.9|22950.9|22951.2|22931.2|22970.9|22950.9|22951.2|22931.2|36
1723566610000|2024-08-13 16:30:10|22953.4|22933.4|22952.3|22932.3|22953.4|22933.4|22951.2|22931.2|19
1723566620000|2024-08-13 16:30:20|22950|22930|22942.8|22922.8|22950|22930|22942.8|22922.8|1
1723566630000|2024-08-13 16:30:30|22945|22925|22942.8|22922.8|22945.3|22925.3|22942.8|22922.8|6
1723566640000|2024-08-13 16:30:40|||||||||1
1723566660000|2024-08-13 16:31:00|22945.3|22925.3|22942.8|22922.8|22945.3|22925.3|22942.8|22922.8|7
1723566670000|2024-08-13 16:31:10|22943.1|22923.1|22942.8|22922.8|22945.3|22925.3|22940.3|22920.3|0
1723566680000|2024-08-13 16:31:20|22943.1|22923.1|22951.5|22931.5|22956.5|22931.5|22943.1|22916.5|13
1723566690000|2024-08-13 16:31:30|22947.1|22927.1|22947.1|22927.1|22947.1|22927.1|22947.1|22927.1|15
1723566700000|2024-08-13 16:31:40|22946.2|22926.2|22943.7|22923.7|22946.2|22926.2|22943.7|22923.7|9
1723566710000|2024-08-13 16:31:50|22953.4|22913.4|22953.4|22913.4|22953.4|22913.4|22953.4|22913.4|0
1723566720000|2024-08-13 16:32:00|22945.9|22925.9|22941.2|22921.2|22945.9|22925.9|22941.2|22921.2|8
1723566750000|2024-08-13 16:32:30|||||||||1
1723566760000|2024-08-13 16:32:40|22938.7|22918.7|22935.9|22915.9|22938.7|22918.7|22935.9|22915.9|0
1723566780000|2024-08-13 16:33:00|22935|22915|22930.3|22910.3|22935|22915|22930.3|22910.3|6
1723566790000|2024-08-13 16:33:10|22932.8|22912.8|22932.8|22912.8|22932.8|22912.8|22932.8|22912.8|2
1723566820000|2024-08-13 16:33:40|22937.8|22917.8|22940.3|22920.3|22940.3|22920.3|22937.8|22917.8|37
1723566830000|2024-08-13 16:33:50|22940.6|22920.6|22940.6|22920.6|22940.6|22920.6|22940.3|22920.3|5
1723566840000|2024-08-13 16:34:00|22940.3|22920.3|22939.7|22919.7|22942.5|22922.5|22939.7|22919.7|20
1723566850000|2024-08-13 16:34:10|22937.2|22917.2|22934.7|22914.7|22937.2|22917.2|22934.7|22914.7|0
1723566870000|2024-08-13 16:34:30|22934.4|22914.4|22930|22910|22934.4|22914.4|22929.7|22909.7|2
1723566880000|2024-08-13 16:34:40|22929.7|22909.7|22931.9|22911.9|22931.9|22911.9|22927.2|22907.2|2
1723566890000|2024-08-13 16:34:50|22931.6|22911.6|22907.5|22887.5|22931.6|22911.6|22907.2|22887.2|28
1723566900000|2024-08-13 16:35:00|22911.9|22891.9|22910.3|22890.3|22923.1|22893.4|22910.3|22882.5|11
1723566910000|2024-08-13 16:35:10|22910.6|22890.6|22917.9|22897.9|22927.1|22898.2|22908.4|22887.1|66
1723566920000|2024-08-13 16:35:20|22919.9|22899.9|22919.9|22899.9|22919.9|22899.9|22919.9|22899.9|0
1723566930000|2024-08-13 16:35:30|22920.1|22900.1|22917.6|22897.6|22920.1|22900.1|22917.6|22897.6|1
1723566940000|2024-08-13 16:35:40|22919.9|22899.9|22922.1|22902.1|22922.1|22902.1|22919.9|22899.9|5
1723566960000|2024-08-13 16:36:00|22919.8|22899.8|22924.6|22904.6|22924.6|22904.6|22919.8|22899.8|3
1723566970000|2024-08-13 16:36:10|22924.8|22904.8|22927.1|22907.1|22927.3|22907.3|22924.8|22904.8|2
1723566980000|2024-08-13 16:36:20|22925.1|22905.1|22925.4|22905.4|22927.3|22907.3|22924.8|22904.8|6
1723566990000|2024-08-13 16:36:30|22927.6|22907.6|22925.1|22905.1|22927.6|22907.6|22925.1|22905.1|0
1723567000000|2024-08-13 16:36:40|22922.9|22902.9|22922.9|22902.9|22922.9|22902.9|22922.9|22902.9|1
1723567010000|2024-08-13 16:36:50|22919.8|22899.8|22919.8|22899.8|22919.8|22899.8|22919.8|22899.8|11
1723567040000|2024-08-13 16:37:20|22922|22902|22919.5|22899.5|22922|22902|22919.5|22899.5|0
1723567060000|2024-08-13 16:37:40|22919|22899|22916.7|22896.7|22919|22899|22916.7|22896.7|5
1723567070000|2024-08-13 16:37:50|||||||||2
1723567080000|2024-08-13 16:38:00|22914.5|22894.5|22917|22897|22919.2|22899.2|22914.5|22894.5|1
1723567090000|2024-08-13 16:38:10|22919.2|22899.2|22930.1|22910.1|22930.1|22910.1|22919.2|22899.2|7
1723567100000|2024-08-13 16:38:20|22929.5|22909.5|22928.9|22908.9|22929.5|22909.5|22928.9|22908.9|9
1723567110000|2024-08-13 16:38:30|22928.4|22908.4|22929.2|22909.2|22929.2|22909.2|22924.5|22904.5|44
1723567120000|2024-08-13 16:38:40|22929.5|22909.5|22929.8|22909.8|22929.8|22909.8|22929.5|22909.5|1
1723567130000|2024-08-13 16:38:50|22929.5|22909.5|22929.8|22909.8|22929.8|22909.8|22929.5|22909.5|3
1723567140000|2024-08-13 16:39:00|22930.1|22910.1|22927.6|22907.6|22930.1|22910.1|22927.6|22907.6|2
1723567150000|2024-08-13 16:39:10|||||||||8
1723567210000|2024-08-13 16:40:10|22927.3|22907.3|22924.2|22904.2|22927.3|22907.3|22919.2|22899.2|35
1723567220000|2024-08-13 16:40:20|22926.1|22906.1|22923.3|22903.3|22928.6|22908.6|22923.3|22903.3|3
1723567230000|2024-08-13 16:40:30|22922.8|22902.8|22922.8|22902.8|22922.8|22902.8|22922.8|22902.8|2
1723567240000|2024-08-13 16:40:40|22920.5|22900.5|22918.3|22898.3|22920.8|22900.8|22918.3|22898.3|0
1723567250000|2024-08-13 16:40:50|22918.6|22898.6|22920.8|22900.8|22923|22903|22918.3|22898.3|0
1723567270000|2024-08-13 16:41:10|22923|22903|22923.6|22903.6|22923.6|22903.6|22923|22903|8
1723567290000|2024-08-13 16:41:30|22926.1|22906.1|22926.4|22906.4|22926.4|22906.4|22923.9|22903.9|1
1723567310000|2024-08-13 16:41:50|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|2
1723567320000|2024-08-13 16:42:00|22923.9|22903.9|22923.9|22903.9|22923.9|22903.9|22923.9|22903.9|13
1723567330000|2024-08-13 16:42:10|22923.6|22903.6|22923.6|22903.6|22923.6|22903.6|22923.3|22903.3|1
1723567340000|2024-08-13 16:42:20|22923.3|22903.3|22923.3|22903.3|22923.3|22903.3|22923.3|22903.3|1
1723567350000|2024-08-13 16:42:30|22923.6|22903.6|22923.3|22903.3|22923.6|22903.6|22923.3|22903.3|15
1723567360000|2024-08-13 16:42:40|22923.6|22903.6|22923.6|22903.6|22923.6|22903.6|22923.6|22903.6|4
1723567370000|2024-08-13 16:42:50|22923.3|22903.3|22923.3|22903.3|22923.3|22903.3|22923.3|22903.3|0
1723567380000|2024-08-13 16:43:00|22923.6|22903.6|22923.6|22903.6|22923.6|22903.6|22923.6|22903.6|0
1723567390000|2024-08-13 16:43:10|22923.3|22903.3|22923.3|22903.3|22923.3|22903.3|22923.3|22903.3|1
1723567420000|2024-08-13 16:43:40|22923|22903|22920.8|22900.8|22923|22903|22920.8|22900.8|0
1723567450000|2024-08-13 16:44:10|22923.3|22903.3|22918.3|22898.3|22923.3|22903.3|22918.3|22898.3|16
1723567460000|2024-08-13 16:44:20|||||||||1
1723567470000|2024-08-13 16:44:30|22920.5|22900.5|22918.6|22898.6|22920.5|22900.5|22918.3|22898.3|2
1723567480000|2024-08-13 16:44:40|22923|22903|22921.1|22901.1|22923|22903|22920.5|22900.5|3
1723567490000|2024-08-13 16:44:50|22918.9|22898.9|22921.1|22901.1|22921.1|22901.1|22918.9|22898.9|3
1723567500000|2024-08-13 16:45:00|22918.6|22898.6|22923.3|22903.3|22923.3|22903.3|22918.6|22898.6|2
1723567520000|2024-08-13 16:45:20|22918.6|22898.6|22918.3|22898.3|22920.8|22900.8|22918.3|22898.3|6
1723567530000|2024-08-13 16:45:30|22918.6|22898.6|22918.3|22898.3|22923.3|22903.3|22918.3|22898.3|2
1723567540000|2024-08-13 16:45:40|||||||||4
1723567560000|2024-08-13 16:46:00|||||||||2
1723567570000|2024-08-13 16:46:10|||||||||1
1723567590000|2024-08-13 16:46:30|22920.5|22900.5|22918.3|22898.3|22922.7|22902.7|22918.3|22898.3|2
1723567600000|2024-08-13 16:46:40|||||||||7
1723567620000|2024-08-13 16:47:00|22917.7|22897.7|22909.6|22889.6|22917.7|22897.7|22909.6|22889.6|9
1723567630000|2024-08-13 16:47:10|22908.4|22888.4|22899.3|22879.3|22908.4|22888.4|22899.3|22879.3|8
1723567640000|2024-08-13 16:47:20|22901.5|22881.5|22899|22879|22901.5|22881.5|22899|22879|6
1723567650000|2024-08-13 16:47:30|22898.7|22878.7|22898.7|22878.7|22898.7|22878.7|22898.7|22878.7|2
1723567700000|2024-08-13 16:48:20|22899|22879|22887.1|22867.1|22899|22879|22886.8|22866.8|14
1723567710000|2024-08-13 16:48:30|22882.1|22862.1|22882.4|22862.4|22882.7|22862.7|22882.1|22862.1|3
1723567720000|2024-08-13 16:48:40|22884.9|22864.9|22887.1|22867.1|22887.1|22867.1|22884.3|22864.3|1
1723567730000|2024-08-13 16:48:50|22886.8|22866.8|22886.8|22866.8|22886.8|22866.8|22886.8|22866.8|2
1723567780000|2024-08-13 16:49:40|||||||||1
1723567790000|2024-08-13 16:49:50|||||||||2
1723567800000|2024-08-13 16:50:00|22889.3|22869.3|22891.5|22871.5|22894|22874|22889.3|22869.3|4
1723567810000|2024-08-13 16:50:10|22889.3|22869.3|22889|22869|22891.5|22871.5|22889|22869|3
1723567820000|2024-08-13 16:50:20|22889.3|22869.3|22889.3|22869.3|22891.8|22871.8|22889.3|22869.3|3
1723567830000|2024-08-13 16:50:30|22891.5|22871.5|22891.5|22871.5|22891.5|22871.5|22891.5|22871.5|2
1723567840000|2024-08-13 16:50:40|22889|22869|22889.3|22869.3|22889.3|22869.3|22889|22869|0
1723567850000|2024-08-13 16:50:50|22891.5|22871.5|22902.4|22882.4|22902.4|22882.4|22891.5|22871.5|5
1723567860000|2024-08-13 16:51:00|22904.6|22884.6|22902.1|22882.1|22904.6|22884.6|22902.1|22882.1|2
1723567870000|2024-08-13 16:51:10|22902.4|22882.4|22902.7|22882.7|22902.7|22882.7|22902.4|22882.4|2
1723567890000|2024-08-13 16:51:30|22904.9|22884.9|22902.4|22882.4|22904.9|22884.9|22902.4|22882.4|0
1723567900000|2024-08-13 16:51:40|22902.1|22882.1|22902.1|22882.1|22902.4|22882.4|22902.1|22882.1|1
1723567910000|2024-08-13 16:51:50|22899.9|22879.9|22897.4|22877.4|22899.9|22879.9|22897.4|22877.4|1
1723567920000|2024-08-13 16:52:00|22899.9|22879.9|22899.6|22879.6|22900.2|22880.2|22899.6|22879.6|6
1723567930000|2024-08-13 16:52:10|22897.4|22877.4|22910.5|22890.5|22910.5|22890.5|22897.4|22877.4|12
1723567940000|2024-08-13 16:52:20|22911.1|22891.1|22913.6|22893.6|22913.6|22893.6|22910.8|22890.8|0
1723567950000|2024-08-13 16:52:30|22911.1|22891.1|22908.9|22888.9|22911.1|22891.1|22908.6|22888.6|0
1723567960000|2024-08-13 16:52:40|22911.1|22891.1|22911.1|22891.1|22911.1|22891.1|22911.1|22891.1|1
1723567980000|2024-08-13 16:53:00|22908.9|22888.9|22908.6|22888.6|22908.9|22888.9|22908.6|22888.6|2
1723567990000|2024-08-13 16:53:10|22911.1|22891.1|22914.8|22894.8|22924.5|22894.8|22911.1|22884.2|5
1723568000000|2024-08-13 16:53:20|22915.1|22895.1|22915.1|22895.1|22915.1|22895.1|22915.1|22895.1|0
1723568010000|2024-08-13 16:53:30|22912.6|22892.6|22912.6|22892.6|22912.6|22892.6|22912.6|22892.6|0
1723568020000|2024-08-13 16:53:40|22917.6|22897.6|22917.6|22897.6|22917.6|22897.6|22917.6|22897.6|2
1723568030000|2024-08-13 16:53:50|22915.4|22895.4|22910.1|22890.1|22917.6|22897.6|22910.1|22890.1|1
1723568040000|2024-08-13 16:54:00|22910.4|22890.4|22913.5|22893.5|22913.5|22893.5|22910.1|22890.1|8
1723568050000|2024-08-13 16:54:10|22913.8|22893.8|22913.8|22893.8|22913.8|22893.8|22913.8|22893.8|1
1723568060000|2024-08-13 16:54:20|22913.2|22893.2|22913.2|22893.2|22913.2|22893.2|22913.2|22893.2|26
1723568070000|2024-08-13 16:54:30|22911|22891|22910.1|22890.1|22911|22891|22910.1|22890.1|1
1723568090000|2024-08-13 16:54:50|22909.8|22889.8|22910.1|22890.1|22910.1|22890.1|22909.8|22889.8|0
1723568100000|2024-08-13 16:55:00|22907.6|22887.6|22907.6|22887.6|22910.1|22890.1|22907.6|22887.6|0
1723568110000|2024-08-13 16:55:10|22910.4|22890.4|22910.4|22890.4|22910.4|22890.4|22910.4|22890.4|5
1723568120000|2024-08-13 16:55:20|||||||||1
1723568130000|2024-08-13 16:55:30|22913.2|22893.2|22926|22886|22926|22893.2|22913.2|22886|2
1723568140000|2024-08-13 16:55:40|22928.2|22888.2|22928.2|22888.2|22928.2|22888.2|22926|22886|1
1723568150000|2024-08-13 16:55:50|22915.7|22895.7|22915.7|22895.7|22915.7|22895.7|22915.7|22895.7|0
1723568160000|2024-08-13 16:56:00|22916.3|22896.3|22915.7|22895.7|22916.3|22896.3|22915.7|22895.7|0
1723568170000|2024-08-13 16:56:10|22913.5|22893.5|22908.8|22888.8|22913.5|22893.5|22908.8|22888.8|3
1723568180000|2024-08-13 16:56:20|22906|22886|22907.2|22887.2|22907.2|22887.2|22906|22886|9
1723568190000|2024-08-13 16:56:30|22906.9|22886.9|22905|22885|22906.9|22886.9|22902.5|22882.5|8
1723568200000|2024-08-13 16:56:40|22904.7|22884.7|22902.5|22882.5|22904.7|22884.7|22902.5|22882.5|0
1723568210000|2024-08-13 16:56:50|22902.2|22882.2|22902.2|22882.2|22902.2|22882.2|22902.2|22882.2|0
1723568220000|2024-08-13 16:57:00|22901.9|22881.9|22899.1|22879.1|22901.9|22881.9|22899.1|22879.1|0
1723568230000|2024-08-13 16:57:10|22892.5|22872.5|22886|22866|22896.6|22872.5|22886|22856.6|2
1723568240000|2024-08-13 16:57:20|22885.7|22865.7|22885.7|22865.7|22885.7|22865.7|22883.5|22863.5|3
1723568250000|2024-08-13 16:57:30|||||||||1
1723568260000|2024-08-13 16:57:40|22886.3|22866.3|22886.3|22866.3|22886.3|22866.3|22886|22866|3
1723568270000|2024-08-13 16:57:50|22886|22866|22886|22866|22886|22866|22886|22866|2
1723568280000|2024-08-13 16:58:00|22888.5|22868.5|22890.7|22870.7|22890.7|22870.7|22888.5|22868.5|4
1723568290000|2024-08-13 16:58:10|22891|22871|22891|22871|22891|22871|22891|22871|1
1723568310000|2024-08-13 16:58:30|22891.3|22871.3|22891|22871|22891.3|22871.3|22891|22871|1
1723568320000|2024-08-13 16:58:40|22890.7|22870.7|22888.8|22868.8|22890.7|22870.7|22888.8|22868.8|3
1723568330000|2024-08-13 16:58:50|22889.1|22869.1|22891.3|22871.3|22891.3|22871.3|22889.1|22869.1|0
1723568340000|2024-08-13 16:59:00|22891|22871|22891.3|22871.3|22891.3|22871.3|22890.7|22870.7|5
1723568370000|2024-08-13 16:59:30|22894.9|22874.9|22902.4|22882.4|22902.4|22882.4|22894.9|22874.9|3
1723568380000|2024-08-13 16:59:40|22899.9|22879.9|22897.1|22877.1|22899.9|22879.9|22894.9|22874.9|16
1723568390000|2024-08-13 16:59:50|22901.6|22881.6|22903.2|22883.2|22903.2|22883.2|22901|22881|12
1723568400000|2024-08-13 17:00:00|22902.9|22882.9|22895.4|22875.4|22902.9|22882.9|22895.1|22875.1|7
1723568410000|2024-08-13 17:00:10|22893.2|22873.2|22893.2|22873.2|22893.2|22873.2|22893.2|22873.2|0
1723568420000|2024-08-13 17:00:20|22895.4|22875.4|22900.1|22880.1|22900.1|22880.1|22895.4|22875.4|16
1723568430000|2024-08-13 17:00:30|22900.4|22880.4|22904.8|22884.8|22905.1|22885.1|22900.4|22880.4|2
1723568450000|2024-08-13 17:00:50|22902.3|22882.3|22904.8|22884.8|22904.8|22884.8|22902.3|22882.3|0
1723568460000|2024-08-13 17:01:00|22902.3|22882.3|22907.3|22887.3|22907.3|22887.3|22902.3|22882.3|1
1723568470000|2024-08-13 17:01:10|22905.1|22885.1|22904.8|22884.8|22905.1|22885.1|22902.6|22882.6|0
1723568480000|2024-08-13 17:01:20|22905.1|22885.1|22905.1|22885.1|22905.1|22885.1|22902.6|22882.6|2
1723568510000|2024-08-13 17:01:50|22907.3|22887.3|22907.3|22887.3|22907.3|22887.3|22907.3|22887.3|2
1723568540000|2024-08-13 17:02:20|22905.1|22885.1|22905.4|22885.4|22905.4|22885.4|22905.1|22885.1|8
1723568560000|2024-08-13 17:02:40|22905.1|22885.1|22905.1|22885.1|22905.1|22885.1|22905.1|22885.1|3
1723568570000|2024-08-13 17:02:50|||||||||3
1723568580000|2024-08-13 17:03:00|22900.4|22880.4|22900.1|22880.1|22900.4|22880.4|22900.1|22880.1|3
1723568590000|2024-08-13 17:03:10|22902.3|22882.3|22902.3|22882.3|22902.3|22882.3|22902.3|22882.3|1
1723568600000|2024-08-13 17:03:20|||||||||2
1723568620000|2024-08-13 17:03:40|22902.6|22882.6|22904.2|22884.2|22904.8|22884.8|22902.6|22882.6|0
1723568630000|2024-08-13 17:03:50|22902.3|22882.3|22904.8|22884.8|22904.8|22884.8|22902.3|22882.3|0
1723568670000|2024-08-13 17:04:30|22904.5|22884.5|22902.3|22882.3|22904.5|22884.5|22902.3|22882.3|0
1723568680000|2024-08-13 17:04:40|22900.1|22880.1|22900.1|22880.1|22900.1|22880.1|22899.8|22879.8|0
1723568690000|2024-08-13 17:04:50|22904.5|22884.5|22904.5|22884.5|22904.5|22884.5|22904.5|22884.5|6
1723568710000|2024-08-13 17:05:10|22904.2|22884.2|22902|22882|22904.2|22884.2|22902|22882|0
1723568730000|2024-08-13 17:05:30|22899.8|22879.8|22899.8|22879.8|22899.8|22879.8|22899.8|22879.8|0
1723568750000|2024-08-13 17:05:50|22899.7|22879.7|22899.5|22879.5|22899.7|22879.7|22899.5|22879.5|1
1723568760000|2024-08-13 17:06:00|22897.2|22877.2|22897.2|22877.2|22897.2|22877.2|22897.2|22877.2|1
1723568770000|2024-08-13 17:06:10|||||||||1
1723568780000|2024-08-13 17:06:20|22899.7|22879.7|22899.5|22879.5|22899.7|22879.7|22899.5|22879.5|1
1723568790000|2024-08-13 17:06:30|22899.7|22879.7|22899.5|22879.5|22899.7|22879.7|22899.5|22879.5|2
1723568800000|2024-08-13 17:06:40|22899.4|22879.4|22899.4|22879.4|22899.4|22879.4|22899.4|22879.4|0
1723568810000|2024-08-13 17:06:50|||||||||1
1723568840000|2024-08-13 17:07:20|22899.7|22879.7|22899.7|22879.7|22899.7|22879.7|22899.7|22879.7|0
1723568850000|2024-08-13 17:07:30|22899.4|22879.4|22897.2|22877.2|22899.4|22879.4|22897.2|22877.2|0
1723568860000|2024-08-13 17:07:40|22896.9|22876.9|22894.7|22874.7|22896.9|22876.9|22894.7|22874.7|0
1723568880000|2024-08-13 17:08:00|22897.2|22877.2|22895|22875|22897.2|22877.2|22892.5|22872.5|0
1723568900000|2024-08-13 17:08:20|22894.7|22874.7|22892.5|22872.5|22894.7|22874.7|22892.5|22872.5|0
1723568950000|2024-08-13 17:09:10|22887.5|22867.5|22887.5|22867.5|22887.5|22867.5|22887.5|22867.5|7
1723568960000|2024-08-13 17:09:20|22880.3|22860.3|22880.6|22860.6|22880.6|22860.6|22880.3|22860.3|3
1723568970000|2024-08-13 17:09:30|22880|22860|22877.8|22857.8|22880|22860|22877.8|22857.8|0
1723568990000|2024-08-13 17:09:50|22875.3|22855.3|22887.4|22867.4|22887.4|22867.4|22875.3|22855.3|39
1723569000000|2024-08-13 17:10:00|22889.9|22869.9|22893|22873|22893|22873|22889.9|22869.9|13
1723569010000|2024-08-13 17:10:10|22890.5|22870.5|22890.5|22870.5|22890.5|22870.5|22890.5|22870.5|0
1723569020000|2024-08-13 17:10:20|||||||||1
1723569030000|2024-08-13 17:10:30|22888.3|22868.3|22882.1|22862.1|22888.3|22868.3|22882.1|22862.1|12
1723569040000|2024-08-13 17:10:40|22881.2|22861.2|22878.4|22858.4|22881.2|22861.2|22876.5|22856.5|12
1723569050000|2024-08-13 17:10:50|22880.6|22860.6|22880.6|22860.6|22880.6|22860.6|22880.6|22860.6|4
1723569060000|2024-08-13 17:11:00|22880.3|22860.3|22880|22860|22880.3|22860.3|22880|22860|0
1723569070000|2024-08-13 17:11:10|22882.8|22862.8|22882.8|22862.8|22882.8|22862.8|22882.8|22862.8|12
1723569080000|2024-08-13 17:11:20|22883.1|22863.1|22880.6|22860.6|22883.1|22863.1|22880.6|22860.6|0
1723569100000|2024-08-13 17:11:40|22880.9|22860.9|22880.6|22860.6|22880.9|22860.9|22880.6|22860.6|2
1723569110000|2024-08-13 17:11:50|22880.9|22860.9|22881.2|22861.2|22881.2|22861.2|22880.6|22860.6|0
1723569120000|2024-08-13 17:12:00|22880.9|22860.9|22880.9|22860.9|22880.9|22860.9|22880.9|22860.9|0
1723569140000|2024-08-13 17:12:20|22881.2|22861.2|22881.2|22861.2|22881.2|22861.2|22881.2|22861.2|0
1723569150000|2024-08-13 17:12:30|22883.4|22863.4|22883.4|22863.4|22883.4|22863.4|22883.4|22863.4|0
1723569160000|2024-08-13 17:12:40|22885.6|22865.6|22888.4|22868.4|22888.4|22868.4|22885.6|22865.6|1
1723569170000|2024-08-13 17:12:50|22888.1|22868.1|22885.9|22865.9|22888.1|22868.1|22883.4|22863.4|2
1723569190000|2024-08-13 17:13:10|22884|22864|22895.2|22875.2|22895.2|22875.2|22882.1|22862.1|5
1723569200000|2024-08-13 17:13:20|22895.5|22875.5|22898.3|22878.3|22898.3|22878.3|22895.5|22875.5|6
1723569210000|2024-08-13 17:13:30|22898|22878|22897.4|22877.4|22898|22878|22897.4|22877.4|11
1723569220000|2024-08-13 17:13:40|22897.1|22877.1|22897.1|22877.1|22897.1|22877.1|22897.1|22877.1|2
1723569230000|2024-08-13 17:13:50|22899.3|22879.3|22901.5|22881.5|22901.5|22881.5|22899.3|22879.3|12
1723569240000|2024-08-13 17:14:00|22901.8|22881.8|22901.8|22881.8|22901.8|22881.8|22901.8|22881.8|1
1723569250000|2024-08-13 17:14:10|22912.1|22872.1|22912.1|22872.1|22912.1|22881.8|22901.8|22872.1|1
1723569280000|2024-08-13 17:14:40|22902.7|22882.7|22903|22883|22903|22883|22902.7|22882.7|15
1723569290000|2024-08-13 17:14:50|22902.7|22882.7|22902.7|22882.7|22902.7|22882.7|22902.7|22882.7|5
1723569300000|2024-08-13 17:15:00|22904.9|22884.9|22904.9|22884.9|22904.9|22884.9|22902.7|22882.7|4
1723569310000|2024-08-13 17:15:10|22902.7|22882.7|22904.9|22884.9|22904.9|22884.9|22902.7|22882.7|5
1723569320000|2024-08-13 17:15:20|22904.6|22884.6|22902.4|22882.4|22904.6|22884.6|22902.4|22882.4|22
1723569350000|2024-08-13 17:15:50|22904.6|22884.6|22904.6|22884.6|22904.6|22884.6|22904.6|22884.6|10
1723569370000|2024-08-13 17:16:10|22907.1|22887.1|22907.4|22887.4|22907.4|22887.4|22907.1|22887.1|6
1723569390000|2024-08-13 17:16:30|22907.7|22887.7|22908.6|22888.6|22908.6|22888.6|22907.7|22887.7|2
1723569400000|2024-08-13 17:16:40|22911.4|22891.4|22911.7|22891.7|22911.7|22891.7|22911.4|22891.4|2
1723569410000|2024-08-13 17:16:50|22911.4|22891.4|22913.9|22893.9|22913.9|22893.9|22911.4|22891.4|0
1723569420000|2024-08-13 17:17:00|22918.9|22898.9|22928|22908|22928|22908|22918.9|22898.9|2
1723569430000|2024-08-13 17:17:10|22925.8|22905.8|22925.8|22905.8|22925.8|22905.8|22925.8|22905.8|0
1723569440000|2024-08-13 17:17:20|22926.4|22906.4|22926.4|22906.4|22928.9|22908.9|22926.4|22906.4|14
1723569450000|2024-08-13 17:17:30|22926.1|22906.1|22928.3|22908.3|22930.5|22910.5|22925.8|22905.8|7
1723569460000|2024-08-13 17:17:40|22930.8|22910.8|22928.6|22908.6|22930.8|22910.8|22928.6|22908.6|0
1723569480000|2024-08-13 17:18:00|22926.4|22906.4|22923.9|22903.9|22926.4|22906.4|22923.6|22903.6|1
1723569490000|2024-08-13 17:18:10|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|0
1723569500000|2024-08-13 17:18:20|22924.5|22904.5|22926.4|22906.4|22926.7|22906.7|22924.5|22904.5|0
1723569520000|2024-08-13 17:18:40|22928.9|22908.9|22926.4|22906.4|22929.2|22909.2|22926.4|22906.4|7
1723569530000|2024-08-13 17:18:50|22927|22907|22927|22907|22927|22907|22927|22907|1
1723569540000|2024-08-13 17:19:00|22929.2|22909.2|22929.2|22909.2|22929.2|22909.2|22929.2|22909.2|3
1723569550000|2024-08-13 17:19:10|22929.5|22909.5|22930.3|22910.3|22930.3|22910.3|22929.5|22909.5|3
1723569560000|2024-08-13 17:19:20|22930.6|22910.6|22930.6|22910.6|22930.6|22910.6|22930.6|22910.6|0
1723569580000|2024-08-13 17:19:40|22928.1|22908.1|22930.3|22910.3|22930.3|22910.3|22928.1|22908.1|7
1723569590000|2024-08-13 17:19:50|22932.5|22912.5|22932.8|22912.8|22932.8|22912.8|22932.5|22912.5|1
1723569600000|2024-08-13 17:20:00|22932.5|22912.5|22934.7|22914.7|22937.5|22917.5|22932.5|22912.5|10
1723569610000|2024-08-13 17:20:10|22934.4|22914.4|22931.9|22911.9|22934.4|22914.4|22931.9|22911.9|0
1723569620000|2024-08-13 17:20:20|22929.4|22909.4|22931.9|22911.9|22931.9|22911.9|22929.4|22909.4|5
1723569630000|2024-08-13 17:20:30|22932.2|22912.2|22930|22910|22932.5|22912.5|22930|22910|2
1723569640000|2024-08-13 17:20:40|22927.8|22907.8|22928.1|22908.1|22932.5|22912.5|22927.8|22907.8|4
1723569650000|2024-08-13 17:20:50|22927.8|22907.8|22922.8|22902.8|22927.8|22907.8|22922.8|22902.8|2
1723569660000|2024-08-13 17:21:00|22923.1|22903.1|22925.9|22905.9|22925.9|22905.9|22923.1|22903.1|4
1723569680000|2024-08-13 17:21:20|22930.6|22910.6|22930.6|22910.6|22930.6|22910.6|22930.6|22910.6|1
1723569690000|2024-08-13 17:21:30|22932.8|22912.8|22933.1|22913.1|22933.1|22913.1|22932.8|22912.8|5
1723569700000|2024-08-13 17:21:40|22933.7|22913.7|22938.7|22918.7|22938.7|22918.7|22933.7|22913.7|9
1723569710000|2024-08-13 17:21:50|22941.2|22921.2|22941.2|22921.2|22941.2|22921.2|22941.2|22921.2|0
1723569720000|2024-08-13 17:22:00|22943.7|22923.7|22940.6|22920.6|22943.7|22923.7|22940.6|22920.6|5
1723569730000|2024-08-13 17:22:10|22938.4|22918.4|22934|22914|22938.7|22918.7|22934|22914|5
1723569740000|2024-08-13 17:22:20|22936.2|22916.2|22935.6|22915.6|22936.2|22916.2|22933.1|22913.1|6
1723569750000|2024-08-13 17:22:30|22935.9|22915.9|22930.3|22910.3|22935.9|22915.9|22930.3|22910.3|11
1723569760000|2024-08-13 17:22:40|22932.8|22912.8|22930.3|22910.3|22932.8|22912.8|22930.3|22910.3|2
1723569770000|2024-08-13 17:22:50|22930.6|22910.6|22930.6|22910.6|22930.6|22910.6|22930.6|22910.6|2
1723569780000|2024-08-13 17:23:00|22930|22910|22930|22910|22930|22910|22930|22910|12
1723569790000|2024-08-13 17:23:10|22929.7|22909.7|22927.8|22907.8|22930|22910|22927.5|22907.5|0
1723569800000|2024-08-13 17:23:20|22930|22910|22932.5|22912.5|22932.5|22912.5|22930|22910|2
1723569810000|2024-08-13 17:23:30|22930.3|22910.3|22930|22910|22930.3|22910.3|22930|22910|0
1723569820000|2024-08-13 17:23:40|22929.7|22909.7|22929.7|22909.7|22929.7|22909.7|22929.7|22909.7|4
1723569830000|2024-08-13 17:23:50|22927.2|22907.2|22929.7|22909.7|22929.7|22909.7|22927.2|22907.2|0
1723569840000|2024-08-13 17:24:00|22927.2|22907.2|22932.2|22912.2|22932.2|22912.2|22927.2|22907.2|7
1723569850000|2024-08-13 17:24:10|22931.9|22911.9|22927.2|22907.2|22931.9|22911.9|22927.2|22907.2|8
1723569860000|2024-08-13 17:24:20|22924.7|22904.7|22931.9|22911.9|22931.9|22911.9|22924.7|22904.7|1
1723569870000|2024-08-13 17:24:30|22929.4|22909.4|22926.9|22906.9|22929.7|22909.7|22926.9|22906.9|11
1723569880000|2024-08-13 17:24:40|22926.6|22906.6|22926.6|22906.6|22926.6|22906.6|22926.6|22906.6|1
1723569910000|2024-08-13 17:25:10|22931.6|22911.6|22931.6|22911.6|22931.6|22911.6|22931.6|22911.6|1
1723569920000|2024-08-13 17:25:20|22933.8|22913.8|22936.3|22916.3|22936.3|22916.3|22933.8|22913.8|2
1723569930000|2024-08-13 17:25:30|22936|22916|22933.8|22913.8|22936|22916|22933.8|22913.8|0
1723569940000|2024-08-13 17:25:40|22936|22916|22933.8|22913.8|22936|22916|22933.8|22913.8|5
1723569960000|2024-08-13 17:26:00|22936|22916|22930.7|22910.7|22936|22916|22930.7|22910.7|14
1723569970000|2024-08-13 17:26:10|22930.1|22910.1|22927.1|22907.1|22930.1|22910.1|22927.1|22907.1|4
1723569980000|2024-08-13 17:26:20|22924.8|22904.8|22925.9|22905.9|22926.5|22906.5|22924.6|22904.6|3
1723569990000|2024-08-13 17:26:30|22923.7|22903.7|22926.5|22906.5|22926.5|22906.5|22923.1|22903.1|8
1723570000000|2024-08-13 17:26:40|22926.8|22906.8|22926.8|22906.8|22926.8|22906.8|22926.8|22906.8|0
1723570020000|2024-08-13 17:27:00|22929.3|22909.3|22929.3|22909.3|22929.3|22909.3|22929.3|22909.3|1
1723570030000|2024-08-13 17:27:10|22927|22907|22926.8|22906.8|22927|22907|22926.8|22906.8|29
1723570050000|2024-08-13 17:27:30|22929|22909|22928.7|22908.7|22929|22909|22928.7|22908.7|0
1723570060000|2024-08-13 17:27:40|22929|22909|22928.7|22908.7|22929|22909|22928.7|22908.7|1
1723570070000|2024-08-13 17:27:50|22926.2|22906.2|22926.5|22906.5|22926.5|22906.5|22926.2|22906.2|1
1723570080000|2024-08-13 17:28:00|22929|22909|22929|22909|22929|22909|22929|22909|0
1723570090000|2024-08-13 17:28:10|22929.5|22909.5|22935.4|22915.4|22935.4|22915.4|22929.5|22909.5|5
1723570100000|2024-08-13 17:28:20|22936|22916|22940.7|22920.7|22940.7|22920.7|22936|22916|0
1723570110000|2024-08-13 17:28:30|22938.5|22918.5|22946.6|22926.6|22946.9|22926.9|22938.5|22918.5|9
1723570120000|2024-08-13 17:28:40|22951.3|22931.3|22951.6|22931.6|22951.6|22931.6|22951.3|22931.3|10
1723570130000|2024-08-13 17:28:50|22949.4|22929.4|22951|22931|22951.6|22931.6|22944.1|22924.1|19
1723570140000|2024-08-13 17:29:00|22948.8|22928.8|22948.8|22928.8|22951|22931|22948.8|22928.8|1
1723570150000|2024-08-13 17:29:10|22950.7|22930.7|22951.3|22931.3|22951.3|22931.3|22946.3|22926.3|1
1723570160000|2024-08-13 17:29:20|22948.5|22928.5|22946.3|22926.3|22948.5|22928.5|22946.3|22926.3|11
1723570170000|2024-08-13 17:29:30|22946.6|22926.6|22944.7|22924.7|22946.6|22926.6|22942.5|22922.5|15
1723570180000|2024-08-13 17:29:40|22945|22925|22946.5|22926.5|22947.1|22927.1|22945|22925|23
1723570190000|2024-08-13 17:29:50|22951.2|22931.2|22953.7|22933.7|22963.4|22933.7|22949.3|22921.2|13
1723623300000|2024-08-14 08:15:00|23024.2|22984.2|23025.6|22965.6|23046.9|23011.9|23013.6|22965.6|26
1723623310000|2024-08-14 08:15:10|23010.8|22970.8|23021.4|23001.4|23031.1|23001.7|23001.9|22970.8|23
1723623320000|2024-08-14 08:15:20|23031.1|22991.1|23020.6|23000.6|23031.1|23000.8|23016.4|22991.1|58
1723623330000|2024-08-14 08:15:30|23020.8|23000.8|23003.3|22983.3|23021.4|23001.4|23003.3|22980.6|5
1723623340000|2024-08-14 08:15:40|23002.8|22982.8|22995.8|22975.8|23002.8|22982.8|22995.8|22975.8|1
1723623350000|2024-08-14 08:15:50|22995.6|22975.6|22993.3|22973.3|22995.6|22975.6|22993.3|22973.3|0
1723623360000|2024-08-14 08:16:00|22995.8|22975.8|23011.1|22971.1|23011.1|22980.8|22995.8|22971.1|0
1723623370000|2024-08-14 08:16:10|23013.3|22973.3|23006.1|22986.1|23013.3|22986.1|23003.6|22973.3|0
1723623380000|2024-08-14 08:16:20|23011.1|22991.1|23016.4|22996.4|23016.4|22996.4|23011.1|22991.1|4
1723623410000|2024-08-14 08:16:50|23017.2|22997.2|23017.5|22997.5|23017.5|22997.5|23017.2|22997.2|5
1723623420000|2024-08-14 08:17:00|23023.6|23003.6|23041.9|23021.9|23041.9|23021.9|23023.6|23003.6|1
1723623430000|2024-08-14 08:17:10|23041.7|23021.7|23041.9|23021.9|23041.9|23021.9|23041.4|23021.4|0
1723623440000|2024-08-14 08:17:20|23044.2|23024.2|23058.9|23038.9|23069.4|23041.9|23044.2|23015.5|1
1723623450000|2024-08-14 08:17:30|23059.2|23039.2|23059.2|23039.2|23059.2|23039.2|23059.2|23039.2|0
1723623460000|2024-08-14 08:17:40|23058.6|23038.6|23059.2|23039.2|23059.2|23039.2|23056.4|23036.4|0
1723623470000|2024-08-14 08:17:50|23059.4|23039.4|23059.2|23039.2|23059.4|23039.4|23059.2|23039.2|0
1723623480000|2024-08-14 08:18:00|23059.4|23039.4|23054.4|23034.4|23072.2|23041.9|23054.4|23030|6
1723623490000|2024-08-14 08:18:10|23054.2|23034.2|23049.7|23029.7|23054.4|23034.4|23049.7|23029.7|0
1723623500000|2024-08-14 08:18:20|23054.4|23034.4|23037.5|23017.5|23064.4|23036.9|23037.5|23017.5|0
1723623510000|2024-08-14 08:18:30|23035.2|23015.2|23024.1|23004.1|23035.2|23015.2|23024.1|23004.1|6
1723623520000|2024-08-14 08:18:40|23019.7|22999.7|23012.7|22992.7|23019.7|22999.7|23012.5|22992.5|2
1723623530000|2024-08-14 08:18:50|23010.2|22990.2|23010.2|22990.2|23010.2|22990.2|23010.2|22990.2|1
1723623540000|2024-08-14 08:19:00|23012.7|22992.7|23008|22988|23012.7|22992.7|23008|22988|4
1723623550000|2024-08-14 08:19:10|23012.7|22992.7|23015.2|22995.2|23015.5|22995.5|23012.7|22992.7|7
1723623570000|2024-08-14 08:19:30|23015|22995|23012.7|22992.7|23015|22995|23012.7|22992.7|0
1723623580000|2024-08-14 08:19:40|23015|22995|23014.7|22994.7|23015|22995|23014.7|22994.7|4
1723623590000|2024-08-14 08:19:50|23015|22995|23025|23005|23032.7|23005.2|23015|22990|2
1723623600000|2024-08-14 08:20:00|23027.2|23007.2|23028.9|23008.9|23039.4|23009.7|23027.2|22999.4|5
1723623610000|2024-08-14 08:20:10|23026.4|23006.4|23017.7|22997.7|23026.4|23006.4|23017.2|22997.2|0
1723623620000|2024-08-14 08:20:20|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|1
1723623630000|2024-08-14 08:20:30|23014.7|22994.7|23016.6|22996.6|23016.9|22996.9|23014.1|22994.1|18
1723623640000|2024-08-14 08:20:40|23014.4|22994.4|23017.2|22997.2|23017.2|22997.2|23014.4|22994.4|1
1723623650000|2024-08-14 08:20:50|23016.9|22996.9|23016.9|22996.9|23016.9|22996.9|23016.9|22996.9|0
1723623660000|2024-08-14 08:21:00|23017.2|22997.2|23017.2|22997.2|23019.4|22999.4|23016.9|22996.9|1
1723623670000|2024-08-14 08:21:10|23014.4|22994.4|23017.2|22997.2|23017.2|22997.2|23014.4|22994.4|0
1723623680000|2024-08-14 08:21:20|23016.9|22996.9|23012.2|22992.2|23016.9|22996.9|23012.2|22992.2|0
1723623700000|2024-08-14 08:21:40|23014.4|22994.4|23017.2|22997.2|23017.2|22997.2|23012.2|22992.2|1
1723623730000|2024-08-14 08:22:10|23014.4|22994.4|23017.2|22997.2|23017.2|22997.2|23014.4|22994.4|0
1723623760000|2024-08-14 08:22:40|23019.4|22999.4|23019.4|22999.4|23019.4|22999.4|23019.4|22999.4|0
1723623770000|2024-08-14 08:22:50|23016.9|22996.9|23014.7|22994.7|23016.9|22996.9|23014.7|22994.7|0
1723623780000|2024-08-14 08:23:00|23014.9|22994.9|23021.9|23001.9|23021.9|23001.9|23014.9|22994.9|0
1723623820000|2024-08-14 08:23:40|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|23026.9|23006.9|1
1723623830000|2024-08-14 08:23:50|23026.6|23006.6|23024.4|23004.4|23026.6|23006.6|23024.4|23004.4|0
1723623840000|2024-08-14 08:24:00|23024.7|23004.7|23024.9|23004.9|23026.6|23006.6|23024.7|23004.7|3
1723623850000|2024-08-14 08:24:10|23024.7|23004.7|23024.7|23004.7|23024.9|23004.9|23024.7|23004.7|0
1723623860000|2024-08-14 08:24:20|23024.4|23004.4|23024.4|23004.4|23024.9|23004.9|23024.4|23004.4|1
1723623870000|2024-08-14 08:24:30|23024.7|23004.7|23021.9|23001.9|23024.7|23004.7|23021.9|23001.9|2
1723623880000|2024-08-14 08:24:40|23022.2|23002.2|23024.4|23004.4|23024.4|23004.4|23021.9|23001.9|1
1723623890000|2024-08-14 08:24:50|23024.7|23004.7|23022.2|23002.2|23024.7|23004.7|23021.9|23001.9|2
1723623900000|2024-08-14 08:25:00|23021.9|23001.9|23017.4|22997.4|23022.2|23002.2|23017.4|22997.4|3
1723623910000|2024-08-14 08:25:10|23017.2|22997.2|23017.2|22997.2|23017.2|22997.2|23017.2|22997.2|3
1723623920000|2024-08-14 08:25:20|23017.4|22997.4|23017.4|22997.4|23017.4|22997.4|23017.4|22997.4|2
1723623930000|2024-08-14 08:25:30|23014.9|22994.9|23012.2|22992.2|23014.9|22994.9|23012.2|22992.2|1
1723623940000|2024-08-14 08:25:40|23007.4|22987.4|22987.2|22967.2|23007.4|22987.4|22987.2|22967.2|10
1723623950000|2024-08-14 08:25:50|22987.4|22967.4|22989.7|22969.7|22989.7|22969.7|22987.4|22967.4|0
1723623960000|2024-08-14 08:26:00|22989.9|22969.9|22992.4|22972.4|22992.4|22972.4|22989.9|22969.9|1
1723623970000|2024-08-14 08:26:10|||||||||2
1723623980000|2024-08-14 08:26:20|23002.7|22962.7|23002.7|22982.7|23002.7|22982.7|22995.2|22962.7|6
1723623990000|2024-08-14 08:26:30|23007.7|22987.7|23020.5|22980.5|23020.5|22988|23007.7|22980.5|4
1723624000000|2024-08-14 08:26:40|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|0
1723624010000|2024-08-14 08:26:50|23017.7|22997.7|23015.7|22995.7|23018|22998|23015.5|22995.5|0
1723624020000|2024-08-14 08:27:00|23018|22998|23017.7|22997.7|23018|22998|23017.7|22997.7|2
1723624030000|2024-08-14 08:27:10|23015.5|22995.5|23015.5|22995.5|23015.5|22995.5|23015.5|22995.5|0
1723624050000|2024-08-14 08:27:30|23017.7|22997.7|23020.5|23000.5|23020.5|23000.5|23017.7|22997.7|6
1723624060000|2024-08-14 08:27:40|23020.7|23000.7|23022.7|23002.7|23023|23003|23020.5|23000.5|1
1723624070000|2024-08-14 08:27:50|23023|23003|23023|23003|23023|23003|23023|23003|4
1723624080000|2024-08-14 08:28:00|23025.7|23005.7|23032.7|23012.7|23032.7|23012.7|23025.7|23005.7|7
1723624090000|2024-08-14 08:28:10|23033|23013|23037.4|23017.4|23037.4|23017.4|23033|23013|1
1723624110000|2024-08-14 08:28:30|23035.2|23015.2|23029.7|23009.7|23035.2|23015.2|23029.7|23009.7|6
1723624130000|2024-08-14 08:28:50|23039.4|22999.4|23026.9|23006.9|23039.4|23006.9|23026.9|22997.2|0
1723624140000|2024-08-14 08:29:00|23024.7|23004.7|23024.7|23004.7|23024.7|23004.7|23024.7|23004.7|3
1723624160000|2024-08-14 08:29:20|23034.4|22994.4|23021.9|23001.9|23034.4|23001.9|23021.9|22992.2|1
1723624170000|2024-08-14 08:29:30|23024.1|23004.1|23024.7|23004.7|23024.7|23004.7|23024.1|23004.1|1
1723624200000|2024-08-14 08:30:00|23024.6|23004.6|23021.9|23001.9|23034.4|23004.6|23021.9|22994.4|1
1723624220000|2024-08-14 08:30:20|||||||||1
1723624230000|2024-08-14 08:30:30|23019.1|22999.1|23019.1|22999.1|23019.1|22999.1|23019.1|22999.1|1
1723624240000|2024-08-14 08:30:40|23014.6|22994.6|23014.6|22994.6|23014.6|22994.6|23014.6|22994.6|0
1723624250000|2024-08-14 08:30:50|23012.1|22992.1|23006.9|22986.9|23012.1|22992.1|23006.9|22986.9|0
1723624280000|2024-08-14 08:31:20|23006.3|22986.3|23004.1|22984.1|23006.3|22986.3|23004.1|22984.1|0
1723624290000|2024-08-14 08:31:30|23003.8|22983.8|23003.8|22983.8|23003.8|22983.8|23003.8|22983.8|0
1723624300000|2024-08-14 08:31:40|23004.1|22984.1|23015.8|22995.8|23016.6|22995.8|23004.1|22974.4|9
1723624320000|2024-08-14 08:32:00|||||||||2
1723624350000|2024-08-14 08:32:30|23013.3|22993.3|23013|22993|23013.3|22993.3|23013|22993|0
1723624360000|2024-08-14 08:32:40|23010.8|22990.8|23003|22983|23018.3|22990.8|23003|22978.3|0
1723624370000|2024-08-14 08:32:50|23001.1|22981.1|23003.6|22983.6|23010.8|22990.8|23001.1|22981.1|3
1723624380000|2024-08-14 08:33:00|23001.1|22981.1|23000.8|22980.8|23001.1|22981.1|23000.8|22980.8|10
1723624390000|2024-08-14 08:33:10|22995.8|22975.8|22987.1|22967.1|22995.8|22975.8|22987.1|22967.1|8
1723624410000|2024-08-14 08:33:30|22989.4|22969.4|22989.4|22969.4|22989.4|22969.4|22989.4|22969.4|0
1723624420000|2024-08-14 08:33:40|22987.1|22967.1|22987.1|22967.1|22987.1|22967.1|22987.1|22967.1|0
1723624430000|2024-08-14 08:33:50|22986.9|22966.9|22991.6|22971.6|22991.6|22971.6|22986.9|22966.9|0
1723624450000|2024-08-14 08:34:10|22994.1|22974.1|22994.1|22974.1|22994.1|22974.1|22994.1|22974.1|1
1723624460000|2024-08-14 08:34:20|22993.8|22973.8|22994.1|22974.1|22994.1|22974.1|22991.6|22971.6|0
1723624470000|2024-08-14 08:34:30|22996.3|22976.3|22996.3|22976.3|22996.3|22976.3|22996.3|22976.3|0
1723624480000|2024-08-14 08:34:40|22996.1|22976.1|22993.8|22973.8|22996.1|22976.1|22993.8|22973.8|1
1723624490000|2024-08-14 08:34:50|22994.1|22974.1|22996.3|22976.3|22996.3|22976.3|22994.1|22974.1|0
1723624500000|2024-08-14 08:35:00|22996.6|22976.6|22996.6|22976.6|22996.6|22976.6|22996.6|22976.6|0
1723624510000|2024-08-14 08:35:10|22996.9|22976.9|23001.3|22981.3|23001.3|22981.3|22996.9|22976.9|0
1723624540000|2024-08-14 08:35:40|23003.5|22983.5|23003.5|22983.5|23003.5|22983.5|23003.5|22983.5|0
1723624550000|2024-08-14 08:35:50|23001.3|22981.3|23001.3|22981.3|23001.3|22981.3|23001.3|22981.3|0
1723624560000|2024-08-14 08:36:00|22998.5|22978.5|22998.5|22978.5|22998.5|22978.5|22998.5|22978.5|1
1723624580000|2024-08-14 08:36:20|23011|22971|22998.5|22978.5|23011|22980.8|22998.5|22971|0
1723624590000|2024-08-14 08:36:30|23008.8|22968.8|22998.5|22978.5|23008.8|22978.5|22998.5|22968.8|0
1723624610000|2024-08-14 08:36:50|23008.3|22968.3|22996.3|22976.3|23008.3|22976.3|22996.3|22968.3|0
1723624620000|2024-08-14 08:37:00|23006|22966|23006|22966|23006|22966|23006|22966|0
1723624630000|2024-08-14 08:37:10|22996.3|22976.3|22996|22976|22996.3|22976.3|22996|22976|0
1723624640000|2024-08-14 08:37:20|22993.8|22973.8|22993.8|22973.8|22993.8|22973.8|22993.8|22973.8|0
1723624650000|2024-08-14 08:37:30|22996|22976|22996|22976|22996|22976|22996|22976|0
1723624670000|2024-08-14 08:37:50|22998.3|22978.3|22998.3|22978.3|22998.3|22978.3|22998.3|22978.3|1
1723624680000|2024-08-14 08:38:00|22998.5|22978.5|23003.5|22983.5|23022.1|22983.5|22996|22962.1|10
1723624690000|2024-08-14 08:38:10|23014.9|22994.9|23021.8|23001.8|23021.8|23001.8|23014.9|22994.9|6
1723624700000|2024-08-14 08:38:20|23022.1|23002.1|23026.6|23006.6|23026.6|23006.6|23022.1|23002.1|0
1723624720000|2024-08-14 08:38:40|23024.3|23004.3|23024.1|23004.1|23024.3|23004.3|23024.1|23004.1|0
1723624730000|2024-08-14 08:38:50|23024.3|23004.3|23024.3|23004.3|23024.3|23004.3|23024.3|23004.3|1
1723624740000|2024-08-14 08:39:00|23021.8|23001.8|23021.3|23001.3|23021.8|23001.8|23021.3|23001.3|2
1723624750000|2024-08-14 08:39:10|23021|23001|23014.3|22994.3|23021|23001|23014.3|22994.3|0
1723624760000|2024-08-14 08:39:20|23009.6|22989.6|23014.3|22994.3|23014.3|22994.3|23009.6|22989.6|0
1723624790000|2024-08-14 08:39:50|23014.6|22994.6|23019.1|22999.1|23019.1|22999.1|23014.6|22994.6|0
1723624830000|2024-08-14 08:40:30|23016.8|22996.8|23016.8|22996.8|23016.8|22996.8|23014.3|22994.3|0
1723624840000|2024-08-14 08:40:40|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|0
1723624850000|2024-08-14 08:40:50|23023.8|23003.8|23011|22991|23023.8|23003.8|23011|22991|0
1723624860000|2024-08-14 08:41:00|23008.8|22988.8|23008.8|22988.8|23008.8|22988.8|23008.8|22988.8|0
1723624880000|2024-08-14 08:41:20|23016.3|22996.3|23016.3|22996.3|23016.3|22996.3|23016.3|22996.3|1
1723624920000|2024-08-14 08:42:00|23016.6|22996.6|23018.8|22998.8|23018.8|22998.8|23016.6|22996.6|1
1723625000000|2024-08-14 08:43:20|23018.5|22998.5|23013.5|22993.5|23018.5|22998.5|23013.5|22993.5|5
1723625010000|2024-08-14 08:43:30|23013.2|22993.2|23003.2|22983.2|23013.2|22993.2|23003.2|22983.2|1
1723625020000|2024-08-14 08:43:40|23003|22983|23000.7|22980.7|23003|22983|23000.7|22980.7|1
1723625100000|2024-08-14 08:45:00|23001|22981|23000.7|22980.7|23001|22981|22998.2|22978.2|1
1723625110000|2024-08-14 08:45:10|22998.2|22978.2|22998.2|22978.2|23000.7|22980.7|22998.2|22978.2|2
1723625130000|2024-08-14 08:45:30|22998|22978|22995.7|22975.7|22998|22978|22995.7|22975.7|0
1723625150000|2024-08-14 08:45:50|22993.2|22973.2|22993.2|22973.2|22993.5|22973.5|22993.2|22973.2|2
1723625160000|2024-08-14 08:46:00|||||||||2
1723625170000|2024-08-14 08:46:10|22993.5|22973.5|22993.2|22973.2|22993.5|22973.5|22993.2|22973.2|6
1723625180000|2024-08-14 08:46:20|22993.8|22973.8|23000.7|22980.7|23000.7|22980.7|22993.8|22973.8|0
1723625190000|2024-08-14 08:46:30|23003|22983|23005.5|22985.5|23015.5|22985.7|23003|22973.2|5
1723625230000|2024-08-14 08:47:10|23008|22988|23008|22988|23008|22988|23008|22988|0
1723625240000|2024-08-14 08:47:20|23007.7|22987.7|23007.7|22987.7|23007.7|22987.7|23007.7|22987.7|3
1723625250000|2024-08-14 08:47:30|23007.4|22987.4|23007.4|22987.4|23007.4|22987.4|23007.4|22987.4|0
1723625260000|2024-08-14 08:47:40|23007.7|22987.7|23009.9|22989.9|23009.9|22989.9|23007.7|22987.7|0
1723625270000|2024-08-14 08:47:50|23007.7|22987.7|23007.7|22987.7|23007.7|22987.7|23007.7|22987.7|3
1723625280000|2024-08-14 08:48:00|23009.9|22989.9|23005.5|22985.5|23009.9|22989.9|23005.2|22985.2|0
1723625290000|2024-08-14 08:48:10|23005.2|22985.2|23003|22983|23005.2|22985.2|23003|22983|1
1723625300000|2024-08-14 08:48:20|23007.7|22987.7|23003|22983|23007.7|22987.7|23003|22983|20
1723625310000|2024-08-14 08:48:30|||||||||1
1723625320000|2024-08-14 08:48:40|23002.7|22982.7|23002.7|22982.7|23002.7|22982.7|23002.7|22982.7|0
1723625330000|2024-08-14 08:48:50|23002.2|22982.2|22997.4|22977.4|23002.2|22982.2|22997.4|22977.4|1
1723625350000|2024-08-14 08:49:10|22992.4|22972.4|22992.4|22972.4|22992.4|22972.4|22992.4|22972.4|2
1723625370000|2024-08-14 08:49:30|||||||||1
1723625390000|2024-08-14 08:49:50|22992.1|22972.1|22992.1|22972.1|22992.1|22972.1|22992.1|22972.1|5
1723625400000|2024-08-14 08:50:00|22994.4|22974.4|22994.4|22974.4|22994.4|22974.4|22994.4|22974.4|3
1723625410000|2024-08-14 08:50:10|22999.4|22979.4|22999.4|22979.4|22999.4|22979.4|22999.4|22979.4|0
1723625440000|2024-08-14 08:50:40|23003.8|22983.8|23001.3|22981.3|23003.8|22983.8|23001.3|22981.3|1
1723625460000|2024-08-14 08:51:00|22999.1|22979.1|22999.1|22979.1|22999.1|22979.1|22999.1|22979.1|0
1723625470000|2024-08-14 08:51:10|22999.4|22979.4|23001.6|22981.6|23001.6|22981.6|22999.4|22979.4|1
1723625480000|2024-08-14 08:51:20|23001.3|22981.3|22998.8|22978.8|23001.3|22981.3|22998.8|22978.8|1
1723625490000|2024-08-14 08:51:30|22999.1|22979.1|23013.3|22973.3|23013.3|22983.6|22999.1|22971.1|3
1723625500000|2024-08-14 08:51:40|23011.1|22971.1|23011.1|22971.1|23011.1|22971.1|23011.1|22971.1|0
1723625520000|2024-08-14 08:52:00|23000.8|22980.8|23001.1|22981.1|23001.1|22981.1|22998.6|22978.6|0
1723625530000|2024-08-14 08:52:10|23001.3|22981.3|23003.6|22983.6|23003.6|22983.6|23001.3|22981.3|0
1723625560000|2024-08-14 08:52:40|||||||||4
1723625570000|2024-08-14 08:52:50|23004.1|22984.1|23008.6|22988.6|23008.6|22988.6|23004.1|22984.1|0
1723625580000|2024-08-14 08:53:00|23011.1|22991.1|23011.1|22991.1|23011.1|22991.1|23011.1|22991.1|0
1723625600000|2024-08-14 08:53:20|23008.6|22988.6|23008.8|22988.8|23008.8|22988.8|23008.6|22988.6|1
1723625620000|2024-08-14 08:53:40|23008.6|22988.6|23008.6|22988.6|23008.6|22988.6|23008.6|22988.6|3
1723625630000|2024-08-14 08:53:50|23008.3|22988.3|23008.3|22988.3|23008.3|22988.3|23008.3|22988.3|0
1723625640000|2024-08-14 08:54:00|23007.7|22987.7|23008|22988|23008|22988|23007.7|22987.7|23
1723625650000|2024-08-14 08:54:10|23005.2|22985.2|23005.2|22985.2|23005.2|22985.2|23005.2|22985.2|2
1723625660000|2024-08-14 08:54:20|23007.5|22987.5|23007.2|22987.2|23009.7|22989.7|23007.2|22987.2|4
1723625670000|2024-08-14 08:54:30|23009.7|22989.7|23007.2|22987.2|23009.7|22989.7|23007.2|22987.2|0
1723625680000|2024-08-14 08:54:40|23006.9|22986.9|23004.7|22984.7|23006.9|22986.9|23004.7|22984.7|8
1723625690000|2024-08-14 08:54:50|23000.2|22980.2|23000.2|22980.2|23000.2|22980.2|23000.2|22980.2|0
1723625700000|2024-08-14 08:55:00|23002.5|22982.5|23002.5|22982.5|23002.5|22982.5|23002.5|22982.5|1
1723625710000|2024-08-14 08:55:10|23002.7|22982.7|23005.5|22985.5|23005.5|22985.5|23002.7|22982.7|1
1723625720000|2024-08-14 08:55:20|23008|22988|23010.5|22990.5|23010.5|22990.5|23008|22988|0
1723625740000|2024-08-14 08:55:40|23012.7|22992.7|23012.7|22992.7|23012.7|22992.7|23012.7|22992.7|0
1723625760000|2024-08-14 08:56:00|23015.2|22995.2|23015.5|22995.5|23015.5|22995.5|23015.2|22995.2|0
1723625790000|2024-08-14 08:56:30|23003|22983|23003|22983|23003|22983|23003|22983|4
1723625800000|2024-08-14 08:56:40|23002.7|22982.7|22991|22971|23002.7|22982.7|22988.5|22968.5|0
1723625830000|2024-08-14 08:57:10|||||||||1
1723625870000|2024-08-14 08:57:50|22993.3|22973.3|22993.3|22973.3|22993.3|22973.3|22993.3|22973.3|0
1723625880000|2024-08-14 08:58:00|22993|22973|22993|22973|22993|22973|22993|22973|0
1723625890000|2024-08-14 08:58:10|||||||||3
1723625900000|2024-08-14 08:58:20|22995.8|22975.8|22998.3|22978.3|22998.3|22978.3|22995.8|22975.8|7
1723625910000|2024-08-14 08:58:30|22998|22978|22998.3|22978.3|22998.3|22978.3|22998|22978|0
1723625920000|2024-08-14 08:58:40|23000.5|22980.5|23000.5|22980.5|23000.5|22980.5|23000.5|22980.5|0
1723625940000|2024-08-14 08:59:00|22998.3|22978.3|22998.3|22978.3|22998.3|22978.3|22998.3|22978.3|0
1723625950000|2024-08-14 08:59:10|22998|22978|22998|22978|22998|22978|22998|22978|0
1723625960000|2024-08-14 08:59:20|22997.7|22977.7|22997.7|22977.7|22997.7|22977.7|22997.7|22977.7|0
1723625970000|2024-08-14 08:59:30|22995.2|22975.2|22995.2|22975.2|22995.2|22975.2|22995.2|22975.2|2
1723626000000|2024-08-14 09:00:00|22993|22973|22987.7|22967.7|22993|22973|22987.7|22967.7|8
1723626010000|2024-08-14 09:00:10|22987.5|22967.5|23000.8|22960.8|23011|22968|22985.2|22948.8|5
1723626020000|2024-08-14 09:00:20|22998.5|22958.5|22978.8|22938.8|22998.5|22967.7|22978.8|22938.8|7
1723626030000|2024-08-14 09:00:30|22968.5|22948.5|22966.8|22946.8|22968.8|22948.8|22966.3|22946.3|4
1723626040000|2024-08-14 09:00:40|22969.1|22949.1|22969.1|22949.1|22969.1|22949.1|22969.1|22949.1|1
1723626070000|2024-08-14 09:01:10|22971.3|22951.3|22971.3|22951.3|22971.3|22951.3|22971.3|22951.3|0
1723626080000|2024-08-14 09:01:20|22981.6|22941.6|22981.6|22941.6|22981.6|22941.6|22981.6|22941.6|0
1723626110000|2024-08-14 09:01:50|22979.3|22939.3|22969.1|22949.1|22979.3|22949.1|22969.1|22939.3|0
1723626130000|2024-08-14 09:02:10|22964.3|22944.3|22959.6|22939.6|22964.3|22944.3|22959.6|22939.6|0
1723626150000|2024-08-14 09:02:30|22962.1|22942.1|22962.1|22942.1|22962.1|22942.1|22962.1|22942.1|6
1723626180000|2024-08-14 09:03:00|||||||||1
1723626190000|2024-08-14 09:03:10|22962.4|22942.4|22966.8|22946.8|22966.8|22946.8|22962.4|22942.4|2
1723626200000|2024-08-14 09:03:20|22983.8|22943.8|22983.8|22943.8|22983.8|22943.8|22983.8|22943.8|1
1723626240000|2024-08-14 09:04:00|22973.5|22953.5|22971|22951|22973.5|22953.5|22971|22951|0
1723626270000|2024-08-14 09:04:30|22973.2|22953.2|22971|22951|22973.2|22953.2|22971|22951|0
1723626280000|2024-08-14 09:04:40|22968.8|22948.8|22973.2|22953.2|22973.2|22953.2|22968.8|22948.8|12
1723626290000|2024-08-14 09:04:50|22969.1|22949.1|22973.5|22953.5|22981.6|22953.5|22969.1|22939.1|0
1723626300000|2024-08-14 09:05:00|22969.1|22949.1|22979.1|22939.1|22979.3|22949.1|22969.1|22939.1|0
1723626310000|2024-08-14 09:05:10|22974.1|22954.1|22974.1|22954.1|22974.1|22954.1|22974.1|22954.1|0
1723626330000|2024-08-14 09:05:30|22971.8|22951.8|22964.3|22944.3|22971.8|22951.8|22964.3|22944.3|0
1723626340000|2024-08-14 09:05:40|||||||||1
1723626350000|2024-08-14 09:05:50|||||||||1
1723626370000|2024-08-14 09:06:10|22964.1|22944.1|22964.1|22944.1|22964.1|22944.1|22964.1|22944.1|1
1723626380000|2024-08-14 09:06:20|22963.8|22943.8|22962.1|22942.1|22963.8|22943.8|22959.3|22939.3|2
1723626390000|2024-08-14 09:06:30|||||||||2
1723626410000|2024-08-14 09:06:50|22961.8|22941.8|22966.5|22946.5|22966.5|22946.5|22961.8|22941.8|2
1723626440000|2024-08-14 09:07:20|22966.8|22946.8|22969|22949|22969|22949|22966.8|22946.8|0
1723626450000|2024-08-14 09:07:30|22969.3|22949.3|22971.8|22951.8|22971.8|22951.8|22969.3|22949.3|0
1723626460000|2024-08-14 09:07:40|22984.3|22944.3|22979|22959|22984.3|22959|22979|22944.3|1
1723626470000|2024-08-14 09:07:50|22993.8|22953.8|22983.5|22963.5|22993.8|22963.5|22981.3|22953.8|1
1723626490000|2024-08-14 09:08:10|22979|22959|22978.8|22958.8|22979|22959|22978.8|22958.8|0
1723626540000|2024-08-14 09:09:00|22976.3|22956.3|22973.8|22953.8|22976.3|22956.3|22973.8|22953.8|0
1723626560000|2024-08-14 09:09:20|22971.3|22951.3|22971.3|22951.3|22971.3|22951.3|22971.3|22951.3|2
1723626570000|2024-08-14 09:09:30|22973.8|22953.8|22973.5|22953.5|22973.8|22953.8|22973.5|22953.5|0
1723626600000|2024-08-14 09:10:00|22973.8|22953.8|22985.7|22965.7|22985.7|22965.7|22973.8|22953.8|6
1723626610000|2024-08-14 09:10:10|22987.3|22967.3|23008.8|22968.8|23008.8|22968.8|22987.3|22964.3|12
1723626630000|2024-08-14 09:10:30|23011|22971|23011|22971|23011|22971|23011|22971|0
1723626670000|2024-08-14 09:11:10|23002.1|22982.1|23002.1|22982.1|23002.1|22982.1|23002.1|22982.1|19
1723626680000|2024-08-14 09:11:20|23029.5|22969.5|23029.8|22969.8|23029.8|22969.8|23029.5|22969.5|5
1723626710000|2024-08-14 09:11:50|23029.5|22969.5|23029.5|22969.5|23029.5|22969.5|23029.5|22969.5|0
1723626720000|2024-08-14 09:12:00|23019|22979|23028.7|22988.7|23028.7|22996.2|23011.7|22979|4
1723626730000|2024-08-14 09:12:10|23019|22999|23034.2|23014.2|23034.2|23014.2|23019|22999|2
1723626740000|2024-08-14 09:12:20|23036.5|23016.5|23044|23024|23046.7|23026.7|23036.5|23016.5|2
1723626750000|2024-08-14 09:12:30|23043.7|23023.7|23027|23007|23043.7|23023.7|23027|23007|0
1723626760000|2024-08-14 09:12:40|23029.2|23009.2|23031.2|23011.2|23031.5|23011.5|23029.2|23009.2|1
1723626770000|2024-08-14 09:12:50|23028.7|23008.7|23029|23009|23029|23009|23028.7|23008.7|0
1723626780000|2024-08-14 09:13:00|23026.5|23006.5|23006.7|22986.7|23026.5|23006.5|23006.7|22986.7|3
1723626790000|2024-08-14 09:13:10|23004.5|22984.5|22999.8|22979.8|23004.5|22984.5|22999.8|22979.8|0
1723626820000|2024-08-14 09:13:40|22997.5|22977.5|22997.5|22977.5|22997.5|22977.5|22997.5|22977.5|0
1723626830000|2024-08-14 09:13:50|22996.7|22976.7|22994.2|22974.2|22996.7|22976.7|22994.2|22974.2|0
1723626850000|2024-08-14 09:14:10|22991.5|22971.5|22993.7|22973.7|22993.7|22973.7|22991.4|22971.4|2
1723626860000|2024-08-14 09:14:20|22991.4|22971.4|22986.4|22966.4|22991.4|22971.4|22986.4|22966.4|0
1723626870000|2024-08-14 09:14:30|22986.7|22966.7|22983.9|22963.9|22986.7|22966.7|22983.9|22963.9|0
1723626890000|2024-08-14 09:14:50|22981.7|22961.7|22981.7|22961.7|22981.7|22961.7|22981.7|22961.7|0
1723626900000|2024-08-14 09:15:00|22996.4|22956.4|22996.4|22956.4|22996.4|22956.4|22993.9|22953.9|0
1723626920000|2024-08-14 09:15:20|22996.7|22956.7|22998.9|22958.9|22998.9|22958.9|22996.7|22956.7|1
1723626930000|2024-08-14 09:15:30|22996.4|22956.4|22996.4|22956.4|22996.4|22956.4|22996.4|22956.4|1
1723627000000|2024-08-14 09:16:40|22986.2|22966.2|22983.9|22963.9|22986.2|22966.2|22981.7|22961.7|0
1723627010000|2024-08-14 09:16:50|22984.2|22964.2|22984.2|22964.2|22984.2|22964.2|22984.2|22964.2|0
1723627020000|2024-08-14 09:17:00|22983.9|22963.9|22981.7|22961.7|22983.9|22963.9|22981.7|22961.7|0
1723627040000|2024-08-14 09:17:20|22984.2|22964.2|22989.2|22969.2|22989.2|22969.2|22984.2|22964.2|7
1723627050000|2024-08-14 09:17:30|22991.4|22971.4|23007|22967|23009.2|22971.4|22991.4|22962.5|1
1723627060000|2024-08-14 09:17:40|23007.2|22967.2|23002.5|22962.5|23007.2|22967.2|23002.5|22962.5|0
1723627070000|2024-08-14 09:17:50|22992.2|22972.2|22983.1|22963.1|22992.2|22972.2|22983.1|22963.1|0
1723627080000|2024-08-14 09:18:00|22982.8|22962.8|22982.8|22962.8|22983.1|22963.1|22982.8|22962.8|3
1723627090000|2024-08-14 09:18:10|||||||||1
1723627110000|2024-08-14 09:18:30|22982.5|22962.5|22982.8|22962.8|22982.8|22962.8|22982.5|22962.5|1
1723627120000|2024-08-14 09:18:40|22982.5|22962.5|22982.8|22962.8|22982.8|22962.8|22982.5|22962.5|0
1723627140000|2024-08-14 09:19:00|22983|22963|22983|22963|22983|22963|22983|22963|0
1723627170000|2024-08-14 09:19:30|22985.3|22965.3|23000.3|22960.3|23000.3|22965.3|22985.3|22960.3|1
1723627180000|2024-08-14 09:19:40|23000.5|22960.5|23002.4|22962.4|23002.8|22971.9|22991.4|22960.5|23
1723627190000|2024-08-14 09:19:50|22992.7|22972.7|22988.5|22968.5|22992.7|22972.7|22986|22966|6
1723627200000|2024-08-14 09:20:00|22988.8|22968.8|22999|22979|22999.6|22979|22988.8|22959.6|0
1723627210000|2024-08-14 09:20:10|22999.6|22979.6|23006.5|22986.5|23006.5|22986.5|22999.6|22979.6|2
1723627220000|2024-08-14 09:20:20|23009.3|22989.3|23011.5|22991.5|23011.5|22991.5|23009.3|22989.3|2
1723627230000|2024-08-14 09:20:30|23013.8|22993.8|23013.8|22993.8|23013.8|22993.8|23013.8|22993.8|0
1723627240000|2024-08-14 09:20:40|23028.5|22988.5|23033|22993|23033|22993|23028.5|22988.5|7
1723627250000|2024-08-14 09:20:50|23018.2|22998.2|23018.2|22998.2|23018.2|22998.2|23018.2|22998.2|0
1723627260000|2024-08-14 09:21:00|23015.7|22995.7|23008.8|22988.8|23015.7|22995.7|23008.5|22988.5|0
1723627270000|2024-08-14 09:21:10|23008.5|22988.5|23021.5|23001.5|23031.3|23001.5|23008.5|22979|3
1723627280000|2024-08-14 09:21:20|23031.8|22991.8|23034|22994|23034|22994|23031.8|22991.8|11
1723627290000|2024-08-14 09:21:30|23036.3|22996.3|23036.3|22996.3|23036.3|22996.3|23036.3|22996.3|1
1723627300000|2024-08-14 09:21:40|23026.5|23006.5|23026.5|23006.5|23026.5|23006.5|23026.5|23006.5|0
1723627310000|2024-08-14 09:21:50|23026.3|23006.3|23026.3|23006.3|23026.3|23006.3|23026.3|23006.3|1
1723627320000|2024-08-14 09:22:00|||||||||1
1723627340000|2024-08-14 09:22:20|23026|23006|23059.9|23039.9|23059.9|23039.9|23023.8|23003.8|11
1723627350000|2024-08-14 09:22:30|23060.2|23040.2|23062.4|23042.4|23062.4|23042.4|23060.2|23040.2|0
1723627360000|2024-08-14 09:22:40|23064.6|23044.6|23064.6|23044.6|23064.6|23044.6|23064.6|23044.6|0
1723627370000|2024-08-14 09:22:50|23064.9|23044.9|23098.2|23078.2|23108.5|23078.2|23064.9|23044.9|11
1723627380000|2024-08-14 09:23:00|23096|23076|23101.3|23061.3|23101.3|23076|23083.8|23056.3|2
1723627390000|2024-08-14 09:23:10|23091.5|23071.5|23088.8|23068.8|23091.5|23071.5|23088.8|23068.8|1
1723627400000|2024-08-14 09:23:20|23091|23071|23096|23076|23096|23076|23091|23071|1
1723627430000|2024-08-14 09:23:50|23098.8|23078.8|23104|23084|23104|23084|23098.8|23078.8|3
1723627440000|2024-08-14 09:24:00|23104.3|23084.3|23123.5|23083.5|23123.5|23093.8|23104.3|23083.5|4
1723627470000|2024-08-14 09:24:30|23113.2|23093.2|23123.8|23083.8|23123.8|23093.2|23111|23083.5|1
1723627480000|2024-08-14 09:24:40|23123.5|23083.5|23123.5|23083.5|23123.5|23083.5|23123.5|23083.5|1
1723627490000|2024-08-14 09:24:50|23128.2|23088.2|23128.2|23088.2|23128.2|23088.2|23128.2|23088.2|1
1723627500000|2024-08-14 09:25:00|23140.7|23080.7|23136|23096|23146.3|23096|23131.5|23080.7|0
1723627510000|2024-08-14 09:25:10|23148.5|23088.5|23118.5|23098.5|23148.5|23098.8|23118.2|23088.5|0
1723627530000|2024-08-14 09:25:30|23116|23096|23111.5|23091.5|23116|23096|23111.5|23091.5|0
1723627540000|2024-08-14 09:25:40|23111.3|23091.3|23116.3|23076.3|23116.3|23091.3|23106.5|23076.3|0
1723627550000|2024-08-14 09:25:50|23106|23086|23103.8|23083.8|23106|23086|23103.8|23083.8|0
1723627560000|2024-08-14 09:26:00|23101.5|23081.5|23104|23084|23104|23084|23101.5|23081.5|2
1723627570000|2024-08-14 09:26:10|23104.3|23084.3|23116.5|23096.5|23116.5|23096.5|23104.3|23084.3|1
1723627590000|2024-08-14 09:26:30|23121|23101|23118.5|23098.5|23121|23101|23118.5|23098.5|1
1723627600000|2024-08-14 09:26:40|23116.2|23096.2|23116.2|23096.2|23116.2|23096.2|23116.2|23096.2|0
1723627620000|2024-08-14 09:27:00|23118.7|23098.7|23118.7|23098.7|23118.7|23098.7|23118.7|23098.7|0
1723627630000|2024-08-14 09:27:10|23133.5|23093.5|23121|23101|23133.5|23101|23121|23093.5|0
1723627640000|2024-08-14 09:27:20|||||||||1
1723627650000|2024-08-14 09:27:30|23121.2|23101.2|23140.7|23100.7|23140.7|23108.5|23121.2|23100.7|1
1723627660000|2024-08-14 09:27:40|23141|23101|23162.7|23142.7|23172.9|23142.7|23138.2|23101|2
1723627670000|2024-08-14 09:27:50|23160.4|23140.4|23162.7|23142.7|23162.7|23142.7|23160.4|23140.4|0
1723627680000|2024-08-14 09:28:00|23160.4|23140.4|23162.1|23142.1|23170.2|23142.1|23160.4|23130.2|6
1723627690000|2024-08-14 09:28:10|23159.9|23139.9|23159.9|23139.9|23159.9|23139.9|23159.9|23139.9|0
1723627710000|2024-08-14 09:28:30|23160.2|23140.2|23176.9|23156.9|23176.9|23156.9|23160.2|23140.2|1
1723627720000|2024-08-14 09:28:40|23174.6|23154.6|23174.4|23154.4|23174.6|23154.6|23174.4|23154.4|0
1723627730000|2024-08-14 09:28:50|23182.2|23142.2|23166.3|23126.3|23182.2|23142.2|23164.1|23124.1|2
1723627740000|2024-08-14 09:29:00|23164.1|23124.1|23164.1|23124.1|23164.1|23124.1|23164.1|23124.1|0
1723627750000|2024-08-14 09:29:10|23164.4|23124.4|23166.3|23126.3|23166.6|23126.6|23164.4|23124.4|0
1723627760000|2024-08-14 09:29:20|23164.4|23124.4|23168.8|23128.8|23179.1|23128.8|23164.4|23119.1|0
1723627770000|2024-08-14 09:29:30|23179.1|23119.1|23176.6|23136.6|23179.1|23136.6|23171.9|23119.1|1
1723627780000|2024-08-14 09:29:40|23179.1|23139.1|23201.3|23141.3|23201.3|23141.3|23179.1|23136.6|4
1723627790000|2024-08-14 09:29:50|23199.1|23139.1|23225.7|23165.7|23225.7|23165.7|23189.4|23139.1|22
1723627810000|2024-08-14 09:30:10|23239.1|23179.1|23239.1|23179.1|23239.1|23179.1|23239.1|23179.1|0
1723627820000|2024-08-14 09:30:20|23228.8|23188.8|23226.9|23206.9|23229.4|23209.4|23218.5|23188.8|4
1723627830000|2024-08-14 09:30:30|23224.6|23204.6|23222.1|23202.1|23224.6|23204.6|23219.9|23199.9|0
1723627840000|2024-08-14 09:30:40|23219.6|23199.6|23219.3|23199.3|23219.6|23199.6|23219.3|23199.3|1
1723627850000|2024-08-14 09:30:50|23221.6|23201.6|23228.8|23208.8|23228.8|23208.8|23221.6|23201.6|0
1723627860000|2024-08-14 09:31:00|23233.3|23213.3|23266.8|23206.8|23266.8|23213.3|23233.3|23199.9|3
1723627870000|2024-08-14 09:31:10|23266.6|23206.6|23246.8|23226.8|23271|23229.6|23246.8|23206.6|0
1723627880000|2024-08-14 09:31:20|23242.1|23222.1|23258.5|23198.5|23258.5|23222.1|23241.6|23198.5|0
1723627890000|2024-08-14 09:31:30|23241.6|23201.6|23241.6|23201.6|23241.6|23201.6|23241.6|23201.6|0
1723627900000|2024-08-14 09:31:40|23228.8|23208.8|23224.3|23204.3|23228.8|23208.8|23224.3|23204.3|0
1723627930000|2024-08-14 09:32:10|23221.8|23201.8|23221.8|23201.8|23221.8|23201.8|23221.8|23201.8|1
1723627940000|2024-08-14 09:32:20|23224.3|23204.3|23219.6|23199.6|23224.3|23204.3|23219.6|23199.6|0
1723627960000|2024-08-14 09:32:40|23221.8|23201.8|23216.3|23196.3|23221.8|23201.8|23216.3|23196.3|2
1723627980000|2024-08-14 09:33:00|23216.8|23196.8|23216.8|23196.8|23216.8|23196.8|23216.8|23196.8|4
1723628000000|2024-08-14 09:33:20|23219.3|23199.3|23219.3|23199.3|23219.3|23199.3|23219.3|23199.3|0
1723628020000|2024-08-14 09:33:40|23229.9|23189.9|23229.9|23189.9|23229.9|23189.9|23229.9|23189.9|2
1723628030000|2024-08-14 09:33:50|23234.3|23194.3|23234.3|23194.3|23234.3|23194.3|23234.3|23194.3|1
1723628040000|2024-08-14 09:34:00|23236.6|23196.6|23236.6|23196.6|23238.8|23198.8|23236.6|23196.6|0
1723628050000|2024-08-14 09:34:10|23238.8|23198.8|23238.8|23198.8|23238.8|23198.8|23238.8|23198.8|0
1723628070000|2024-08-14 09:34:30|23239.1|23199.1|23229.3|23209.3|23239.1|23209.3|23229.3|23199.1|0
1723628100000|2024-08-14 09:35:00|||||||||4
1723628110000|2024-08-14 09:35:10|23226.6|23206.6|23219.6|23199.6|23226.6|23206.6|23219.6|23199.6|1
1723628120000|2024-08-14 09:35:20|23219.3|23199.3|23219.6|23199.6|23219.6|23199.6|23219.3|23199.3|5
1723628130000|2024-08-14 09:35:30|23219.3|23199.3|23219.3|23199.3|23219.3|23199.3|23219.3|23199.3|0
1723628160000|2024-08-14 09:36:00|23214.6|23194.6|23214.3|23194.3|23214.6|23194.6|23214.3|23194.3|0
1723628200000|2024-08-14 09:36:40|23199.3|23179.3|23177.1|23157.1|23199.3|23179.3|23177.1|23156.8|3
1723628210000|2024-08-14 09:36:50|||||||||1
1723628220000|2024-08-14 09:37:00|||||||||2
1723628240000|2024-08-14 09:37:20|23169.9|23149.9|23164.6|23144.6|23169.9|23149.9|23164.6|23144.6|0
1723628250000|2024-08-14 09:37:30|23164.9|23144.9|23171.8|23151.8|23171.8|23151.8|23164.9|23144.9|0
1723628260000|2024-08-14 09:37:40|23174.1|23154.1|23184.3|23164.3|23184.3|23164.3|23174.1|23154.1|0
1723628270000|2024-08-14 09:37:50|23196.8|23156.8|23184.3|23164.3|23196.8|23166.6|23184.3|23156.8|0
1723628280000|2024-08-14 09:38:00|||||||||2
1723628290000|2024-08-14 09:38:10|23194.6|23154.6|23189.6|23169.6|23196.8|23169.6|23187.1|23154.6|2
1723628300000|2024-08-14 09:38:20|23189.9|23169.9|23192.1|23172.1|23192.1|23172.1|23189.9|23169.9|1
1723628310000|2024-08-14 09:38:30|23191.8|23171.8|23189.6|23169.6|23191.8|23171.8|23189.6|23169.6|0
1723628320000|2024-08-14 09:38:40|23189.3|23169.3|23184.6|23164.6|23189.3|23169.3|23184.6|23164.6|0
1723628340000|2024-08-14 09:39:00|23184.3|23164.3|23184.3|23164.3|23184.3|23164.3|23184.3|23164.3|0
1723628350000|2024-08-14 09:39:10|23179.9|23159.9|23179.6|23159.6|23179.9|23159.9|23179.6|23159.6|2
1723628360000|2024-08-14 09:39:20|23182.1|23162.1|23189.9|23169.9|23189.9|23169.9|23182.1|23162.1|1
1723628370000|2024-08-14 09:39:30|23194.3|23174.3|23194.3|23174.3|23204.6|23174.3|23194.3|23164.6|0
1723628380000|2024-08-14 09:39:40|23204.6|23164.6|23204.6|23164.6|23204.6|23164.6|23204.6|23164.6|0
1723628390000|2024-08-14 09:39:50|23206.8|23166.8|23211.8|23171.8|23211.8|23179.3|23199.3|23166.8|1
1723628400000|2024-08-14 09:40:00|23202.1|23182.1|23201.8|23181.8|23202.1|23182.1|23201.8|23181.8|4
1723628410000|2024-08-14 09:40:10|23201.5|23181.5|23196.8|23176.8|23201.5|23181.5|23196.8|23176.8|2
1723628420000|2024-08-14 09:40:20|23196|23176|23189.3|23169.3|23196|23176|23189.3|23169.3|0
1723628430000|2024-08-14 09:40:30|23189|23169|23186.8|23166.8|23189|23169|23186.8|23166.8|0
1723628460000|2024-08-14 09:41:00|23174.8|23154.8|23174.8|23154.8|23174.8|23154.8|23174.8|23154.8|2
1723628470000|2024-08-14 09:41:10|23172.3|23152.3|23169.6|23149.6|23172.3|23152.3|23169.6|23149.6|1
1723628480000|2024-08-14 09:41:20|23169.3|23149.3|23171.8|23151.8|23171.8|23151.8|23169.3|23149.3|0
1723628490000|2024-08-14 09:41:30|23174.3|23154.3|23174.3|23154.3|23174.3|23154.3|23174.3|23154.3|0
1723628510000|2024-08-14 09:41:50|||||||||1
1723628520000|2024-08-14 09:42:00|23172.1|23152.1|23172.1|23152.1|23172.1|23152.1|23171.8|23151.8|2
1723628530000|2024-08-14 09:42:10|23174.3|23154.3|23174.3|23154.3|23174.3|23154.3|23174.3|23154.3|0
1723628550000|2024-08-14 09:42:30|23174|23154|23172.1|23152.1|23179.6|23154|23169.3|23139.6|0
1723628560000|2024-08-14 09:42:40|23174.3|23154.3|23174.3|23154.3|23174.3|23154.3|23174.3|23154.3|0
1723628580000|2024-08-14 09:43:00|||||||||4
1723628590000|2024-08-14 09:43:10|23173.8|23153.8|23169.3|23149.3|23173.8|23153.8|23169.3|23149.3|0
1723628620000|2024-08-14 09:43:40|23169.8|23149.8|23169.6|23149.6|23174.3|23154.3|23169.6|23149.6|0
1723628630000|2024-08-14 09:43:50|23169.3|23149.3|23164.8|23144.8|23169.3|23149.3|23164.8|23144.8|0
1723628640000|2024-08-14 09:44:00|23162.3|23142.3|23164.8|23144.8|23164.8|23144.8|23162.3|23142.3|0
1723628650000|2024-08-14 09:44:10|23167.1|23147.1|23167.1|23147.1|23167.1|23147.1|23167.1|23147.1|0
1723628660000|2024-08-14 09:44:20|23164.6|23144.6|23166.8|23146.8|23169.3|23149.3|23164.6|23144.6|0
1723628670000|2024-08-14 09:44:30|23164.6|23144.6|23161.8|23141.8|23169.3|23149.3|23161.8|23141.8|6
1723628690000|2024-08-14 09:44:50|23162.1|23142.1|23161.5|23141.5|23162.1|23142.1|23161.5|23141.5|1
1723628700000|2024-08-14 09:45:00|23161.3|23141.3|23161.5|23141.5|23161.5|23141.5|23159.3|23139.3|0
1723628710000|2024-08-14 09:45:10|23161.3|23141.3|23161.5|23141.5|23161.5|23141.5|23159|23139|0
1723628730000|2024-08-14 09:45:30|23162.1|23142.1|23166.3|23146.3|23166.5|23146.5|23162.1|23142.1|0
1723628760000|2024-08-14 09:46:00|23166.5|23146.5|23166.5|23146.5|23166.5|23146.5|23166.3|23146.3|0
1723628770000|2024-08-14 09:46:10|23166.3|23146.3|23166.3|23146.3|23166.3|23146.3|23166.3|23146.3|1
1723628800000|2024-08-14 09:46:40|23166.2|23146.2|23164|23144|23166.2|23146.2|23164|23144|6
1723628810000|2024-08-14 09:46:50|23166.5|23146.5|23164|23144|23166.5|23146.5|23164|23144|1
1723628820000|2024-08-14 09:47:00|||||||||1
1723628840000|2024-08-14 09:47:20|23161.5|23141.5|23156.2|23136.2|23161.5|23141.5|23156.2|23136.2|6
1723628850000|2024-08-14 09:47:30|23158.7|23138.7|23152.9|23112.9|23158.7|23138.7|23148.2|23112.9|5
1723628860000|2024-08-14 09:47:40|23157.4|23117.4|23147.9|23127.9|23157.4|23127.9|23147.9|23117.4|0
1723628870000|2024-08-14 09:47:50|23148.7|23128.7|23164|23124|23164|23128.7|23148.7|23119|0
1723628880000|2024-08-14 09:48:00|23153.7|23133.7|23153.7|23133.7|23153.7|23133.7|23153.7|23133.7|0
1723628910000|2024-08-14 09:48:30|23156|23136|23156|23136|23156|23136|23156|23136|0
1723628920000|2024-08-14 09:48:40|23158.7|23138.7|23161|23141|23161|23141|23158.7|23138.7|0
1723628930000|2024-08-14 09:48:50|23168.5|23128.5|23153.7|23133.7|23168.5|23133.7|23153.7|23128.5|0
1723628950000|2024-08-14 09:49:10|||||||||1
1723628970000|2024-08-14 09:49:30|23156|23136|23156|23136|23156|23136|23156|23136|0
1723628980000|2024-08-14 09:49:40|23163.2|23143.2|23163.2|23143.2|23163.2|23143.2|23158.2|23138.2|0
1723628990000|2024-08-14 09:49:50|23162.7|23142.7|23163.2|23143.2|23163.2|23143.2|23158.2|23138.2|0
1723629010000|2024-08-14 09:50:10|23162.7|23142.7|23158.2|23138.2|23162.7|23142.7|23158.2|23138.2|0
1723629040000|2024-08-14 09:50:40|23156|23136|23156|23136|23156|23136|23156|23136|0
1723629050000|2024-08-14 09:50:50|23155.7|23135.7|23155.7|23135.7|23155.7|23135.7|23155.7|23135.7|0
1723629070000|2024-08-14 09:51:10|23156|23136|23156|23136|23156|23136|23156|23136|0
1723629080000|2024-08-14 09:51:20|23166.2|23126.2|23161.2|23141.2|23166.2|23141.2|23158.7|23126.2|0
1723629090000|2024-08-14 09:51:30|23163.5|23143.5|23157.9|23117.9|23163.5|23143.5|23150.4|23117.9|0
1723629100000|2024-08-14 09:51:40|23150.4|23130.4|23150.4|23130.4|23150.4|23130.4|23150.4|23130.4|1
1723629110000|2024-08-14 09:51:50|23145.4|23125.4|23152.9|23112.9|23152.9|23125.4|23143.2|23112.9|5
1723629120000|2024-08-14 09:52:00|23152.4|23112.4|23147.9|23107.9|23152.4|23118.2|23138.2|23105.7|0
1723629130000|2024-08-14 09:52:10|23145.7|23105.7|23145.7|23105.7|23145.7|23105.7|23145.7|23105.7|1
1723629170000|2024-08-14 09:52:50|23136|23116|23138.2|23118.2|23138.2|23118.2|23136|23116|1
1723629180000|2024-08-14 09:53:00|23140.7|23120.7|23133.7|23113.7|23155.7|23120.7|23133.7|23113.7|4
1723629210000|2024-08-14 09:53:30|23133.5|23113.5|23133.5|23113.5|23135.7|23115.7|23133.2|23113.2|0
1723629220000|2024-08-14 09:53:40|23135.7|23115.7|23135.7|23115.7|23135.7|23115.7|23135.7|23115.7|0
1723629230000|2024-08-14 09:53:50|23135.4|23115.4|23138.2|23118.2|23140.7|23120.7|23133.2|23113.2|0
1723629240000|2024-08-14 09:54:00|23138.7|23118.7|23138.7|23118.7|23138.7|23118.7|23138.7|23118.7|1
1723629250000|2024-08-14 09:54:10|23143.2|23123.2|23170.7|23130.7|23170.7|23130.7|23143.2|23121.2|5
1723629270000|2024-08-14 09:54:30|23163.2|23143.2|23158.2|23138.2|23163.2|23143.2|23158.2|23138.2|0
1723629280000|2024-08-14 09:54:40|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|0
1723629290000|2024-08-14 09:54:50|23157.4|23137.4|23152.9|23132.9|23157.4|23137.4|23152.9|23132.9|0
1723629300000|2024-08-14 09:55:00|23153.2|23133.2|23165.7|23125.7|23165.7|23133.2|23153.2|23123.4|0
1723629310000|2024-08-14 09:55:10|23153.2|23133.2|23153.2|23133.2|23153.2|23133.2|23153.2|23133.2|3
1723629320000|2024-08-14 09:55:20|23150.7|23130.7|23150.7|23130.7|23150.7|23130.7|23150.4|23130.4|2
1723629370000|2024-08-14 09:56:10|23150.4|23130.4|23150.4|23130.4|23150.4|23130.4|23150.4|23130.4|3
1723629380000|2024-08-14 09:56:20|23150.1|23130.1|23155.4|23135.4|23155.4|23135.4|23150.1|23130.1|0
1723629390000|2024-08-14 09:56:30|23157.6|23137.6|23157.6|23137.6|23157.6|23137.6|23157.6|23137.6|1
1723629400000|2024-08-14 09:56:40|23167.4|23127.4|23167.4|23127.4|23167.4|23127.4|23167.4|23127.4|2
1723629410000|2024-08-14 09:56:50|23157.1|23137.1|23154.9|23134.9|23157.1|23137.1|23154.9|23134.9|0
1723629430000|2024-08-14 09:57:10|23155.4|23135.4|23152.6|23132.6|23167.4|23135.4|23152.6|23127.4|1
1723629440000|2024-08-14 09:57:20|23154.9|23134.9|23152.1|23132.1|23154.9|23134.9|23152.1|23132.1|2
1723629460000|2024-08-14 09:57:40|23157.1|23137.1|23157.1|23137.1|23157.1|23137.1|23157.1|23137.1|0
1723629470000|2024-08-14 09:57:50|23156.6|23136.6|23152.1|23132.1|23156.6|23136.6|23152.1|23132.1|2
1723629500000|2024-08-14 09:58:20|23161.8|23121.8|23161.8|23121.8|23161.8|23121.8|23161.8|23121.8|2
1723629510000|2024-08-14 09:58:30|23166.3|23126.3|23166.3|23126.3|23166.3|23126.3|23166.3|23126.3|1
1723629520000|2024-08-14 09:58:40|23153.8|23133.8|23158.8|23138.8|23158.8|23138.8|23153.8|23133.8|4
1723629530000|2024-08-14 09:58:50|23158.3|23138.3|23163.3|23143.3|23163.3|23143.3|23158.3|23138.3|1
1723629550000|2024-08-14 09:59:10|23163.8|23143.8|23176|23156|23176|23156|23163.8|23143.8|1
1723629560000|2024-08-14 09:59:20|23173.5|23153.5|23173.3|23153.3|23173.5|23153.5|23173.3|23153.3|0
1723629570000|2024-08-14 09:59:30|||||||||1
1723629580000|2024-08-14 09:59:40|23183|23143|23162.7|23142.7|23183|23149.9|23162.7|23140.8|0
1723629590000|2024-08-14 09:59:50|23160.5|23140.5|23163|23143|23163|23143|23160.2|23140.2|3
1723629600000|2024-08-14 10:00:00|23160.5|23140.5|23160.5|23140.5|23160.5|23140.5|23160.5|23140.5|0
1723629610000|2024-08-14 10:00:10|23160.7|23140.7|23163.8|23143.8|23163.8|23143.8|23160.7|23140.7|0
1723629620000|2024-08-14 10:00:20|23166.8|23146.8|23173.5|23153.5|23173.8|23153.8|23166.8|23146.8|0
1723629630000|2024-08-14 10:00:30|23173.2|23153.2|23173.2|23153.2|23173.2|23153.2|23173.2|23153.2|0
1723629640000|2024-08-14 10:00:40|23173|23153|23168.5|23148.5|23173|23153|23168.5|23148.5|0
1723629650000|2024-08-14 10:00:50|23168.2|23148.2|23166|23146|23168.2|23148.2|23166|23146|0
1723629660000|2024-08-14 10:01:00|23178.5|23138.5|23178.8|23138.8|23178.8|23138.8|23178.5|23138.5|0
1723629670000|2024-08-14 10:01:10|23181|23141|23180.7|23140.7|23181|23141|23180.7|23140.7|0
1723629680000|2024-08-14 10:01:20|23166|23146|23166|23146|23166|23146|23166|23146|0
1723629690000|2024-08-14 10:01:30|||||||||2
1723629700000|2024-08-14 10:01:40|23176.3|23136.3|23190.7|23150.7|23190.7|23150.7|23176.3|23136.3|0
1723629710000|2024-08-14 10:01:50|23193.2|23153.2|23195.7|23155.7|23195.7|23155.7|23193.2|23153.2|0
1723629730000|2024-08-14 10:02:10|23185.5|23165.5|23185.5|23165.5|23185.5|23165.5|23185.5|23165.5|0
1723629740000|2024-08-14 10:02:20|23183.2|23163.2|23193|23153|23193|23163.2|23183.2|23153|33
1723629750000|2024-08-14 10:02:30|23182.7|23162.7|23182.7|23162.7|23182.7|23162.7|23182.7|23162.7|0
1723629760000|2024-08-14 10:02:40|23184.9|23164.9|23184.9|23164.9|23184.9|23164.9|23184.9|23164.9|0
1723629800000|2024-08-14 10:03:20|23184.7|23164.7|23184.7|23164.7|23184.7|23164.7|23184.7|23164.7|0
1723629810000|2024-08-14 10:03:30|23184.4|23164.4|23181.6|23161.6|23184.4|23164.4|23181.6|23161.6|0
1723629820000|2024-08-14 10:03:40|23179.4|23159.4|23179.4|23159.4|23179.4|23159.4|23179.4|23159.4|0
1723629840000|2024-08-14 10:04:00|23184.4|23164.4|23182.2|23162.2|23184.4|23164.4|23182.2|23162.2|0
1723629850000|2024-08-14 10:04:10|23181.9|23161.9|23184.4|23164.4|23184.4|23164.4|23179.7|23159.7|0
1723629870000|2024-08-14 10:04:30|||||||||2
1723629880000|2024-08-14 10:04:40|23194.7|23154.7|23194.7|23154.7|23194.7|23164.4|23184.4|23154.7|1
1723629890000|2024-08-14 10:04:50|23184.9|23164.9|23194.9|23174.9|23195.5|23174.9|23184.9|23155.5|0
1723629900000|2024-08-14 10:05:00|23202.4|23162.4|23202.4|23162.4|23202.4|23162.4|23202.4|23162.4|0
1723629930000|2024-08-14 10:05:30|23189.9|23169.9|23189.9|23169.9|23189.9|23169.9|23189.9|23169.9|0
1723629940000|2024-08-14 10:05:40|23197.4|23157.4|23182.4|23162.4|23197.4|23167.2|23182.4|23157.4|1
1723629950000|2024-08-14 10:05:50|23179.7|23159.7|23164.9|23144.9|23179.7|23159.7|23164.9|23144.9|0
1723629960000|2024-08-14 10:06:00|23159.9|23139.9|23172.4|23132.4|23172.4|23139.9|23159.9|23132.4|0
1723629970000|2024-08-14 10:06:10|23159.9|23139.9|23159.9|23139.9|23159.9|23139.9|23159.9|23139.9|0
1723629980000|2024-08-14 10:06:20|||||||||1
1723630040000|2024-08-14 10:07:20|23167.4|23127.4|23154.9|23134.9|23167.4|23134.9|23154.9|23127.4|0
1723630060000|2024-08-14 10:07:40|23154.4|23134.4|23154.4|23134.4|23154.4|23134.4|23154.4|23134.4|1
1723630070000|2024-08-14 10:07:50|23152.2|23132.2|23144.9|23124.9|23152.2|23132.2|23144.9|23124.9|0
1723630100000|2024-08-14 10:08:20|23144.6|23124.6|23149.6|23129.6|23149.6|23129.6|23144.6|23124.6|0
1723630120000|2024-08-14 10:08:40|23149.4|23129.4|23146.9|23126.9|23149.4|23129.4|23146.9|23126.9|0
1723630140000|2024-08-14 10:09:00|23146.3|23126.3|23144.4|23124.4|23146.3|23126.3|23129.1|23109.1|1
1723630150000|2024-08-14 10:09:10|23149.4|23129.4|23139.4|23119.4|23149.4|23129.4|23139.4|23119.4|1
1723630160000|2024-08-14 10:09:20|23139.1|23119.1|23142.7|23122.7|23152.9|23122.7|23136.9|23112.4|1
1723630170000|2024-08-14 10:09:30|23152.9|23112.9|23147.7|23127.7|23155.2|23127.7|23145.4|23112.9|0
1723630180000|2024-08-14 10:09:40|23157.4|23117.4|23155.2|23115.2|23157.4|23117.4|23155.2|23115.2|0
1723630220000|2024-08-14 10:10:20|23142.7|23122.7|23161.9|23121.9|23161.9|23122.7|23142.7|23112.9|1
1723630230000|2024-08-14 10:10:30|23151.6|23131.6|23151.6|23131.6|23151.6|23131.6|23151.6|23131.6|0
1723630240000|2024-08-14 10:10:40|23149.4|23129.4|23149.4|23129.4|23149.4|23129.4|23149.4|23129.4|0
1723630250000|2024-08-14 10:10:50|||||||||1
1723630280000|2024-08-14 10:11:20|23159.1|23119.1|23156.9|23116.9|23159.1|23119.1|23156.9|23116.9|1
1723630290000|2024-08-14 10:11:30|23154.6|23114.6|23154.6|23114.6|23154.6|23114.6|23154.6|23114.6|0
1723630310000|2024-08-14 10:11:50|23155.2|23115.2|23161.9|23121.9|23161.9|23121.9|23155.2|23115.2|1
1723630340000|2024-08-14 10:12:20|23162.1|23122.1|23169.9|23129.9|23169.9|23132.7|23152.7|23122.1|0
1723630350000|2024-08-14 10:12:30|23159.4|23139.4|23159.4|23139.4|23159.4|23139.4|23159.4|23139.4|0
1723630380000|2024-08-14 10:13:00|23157.1|23137.1|23154.9|23134.9|23157.1|23137.1|23154.9|23134.9|0
1723630390000|2024-08-14 10:13:10|23164.6|23124.6|23164.6|23124.6|23164.6|23124.6|23164.6|23124.6|0
1723630430000|2024-08-14 10:13:50|||||||||1
1723630440000|2024-08-14 10:14:00|23166.9|23126.9|23157.1|23137.1|23166.9|23137.1|23157.1|23126.9|0
1723630450000|2024-08-14 10:14:10|23167.4|23127.4|23167.1|23127.1|23167.4|23127.4|23167.1|23127.1|0
1723630470000|2024-08-14 10:14:30|23171.9|23131.9|23171.9|23131.9|23171.9|23131.9|23171.9|23131.9|1
1723630480000|2024-08-14 10:14:40|23174.1|23134.1|23171.3|23131.3|23174.1|23134.1|23171.3|23131.3|0
1723630490000|2024-08-14 10:14:50|23169.1|23129.1|23149.4|23129.4|23169.1|23134.4|23149.4|23129.1|0
1723630500000|2024-08-14 10:15:00|23159.1|23119.1|23164.6|23124.6|23164.6|23124.6|23156.9|23116.9|0
1723630510000|2024-08-14 10:15:10|23166.9|23126.9|23166.9|23126.9|23166.9|23126.9|23166.9|23126.9|0
1723630520000|2024-08-14 10:15:20|23169.6|23129.6|23177.1|23137.1|23184.6|23137.1|23169.6|23124.6|0
1723630530000|2024-08-14 10:15:30|23181.9|23141.9|23181.9|23141.9|23181.9|23141.9|23181.9|23141.9|0
1723630560000|2024-08-14 10:16:00|23181.6|23141.6|23179.1|23139.1|23181.6|23141.6|23179.1|23139.1|0
1723630570000|2024-08-14 10:16:10|||||||||1
1723630580000|2024-08-14 10:16:20|||||||||1
1723630590000|2024-08-14 10:16:30|23168.8|23148.8|23169.1|23149.1|23169.1|23149.1|23168.8|23148.8|0
1723630600000|2024-08-14 10:16:40|23166.6|23146.6|23166.6|23146.6|23166.6|23146.6|23166.6|23146.6|0
1723630610000|2024-08-14 10:16:50|23168.8|23148.8|23176.3|23136.3|23176.3|23148.8|23168.8|23136.3|0
1723630620000|2024-08-14 10:17:00|23166.6|23146.6|23183.8|23143.8|23183.8|23146.6|23166.6|23141.3|1
1723630650000|2024-08-14 10:17:30|23183.3|23143.3|23176|23136|23183.3|23143.3|23176|23136|0
1723630660000|2024-08-14 10:17:40|23173.8|23133.8|23173.8|23133.8|23173.8|23133.8|23173.8|23133.8|0
1723630670000|2024-08-14 10:17:50|23173.5|23133.5|23168.8|23128.8|23173.5|23133.5|23168.8|23128.8|0
1723630680000|2024-08-14 10:18:00|23168.5|23128.5|23168.8|23108.8|23168.8|23128.5|23156|23106.3|1
1723630690000|2024-08-14 10:18:10|23159.3|23119.3|23179.3|23119.3|23179.3|23128.8|23159.3|23119.3|0
1723630700000|2024-08-14 10:18:20|23183.8|23123.8|23199.1|23139.1|23199.1|23148.8|23178.8|23123.8|0
1723630710000|2024-08-14 10:18:30|23201.3|23141.3|23191.6|23151.6|23201.3|23151.6|23191.6|23141.3|0
1723630720000|2024-08-14 10:18:40|23193.8|23153.8|23204.1|23144.1|23206.3|23153.8|23193.8|23144.1|0
1723630740000|2024-08-14 10:19:00|23206.3|23146.3|23206.3|23146.3|23206.3|23146.3|23206.3|23146.3|0
1723630750000|2024-08-14 10:19:10|23196|23156|23193.8|23153.8|23196|23156|23193.8|23153.8|0
1723630790000|2024-08-14 10:19:50|23206.3|23146.3|23196.6|23156.6|23206.3|23156.6|23196.6|23146.3|0
1723630800000|2024-08-14 10:20:00|23196.8|23156.8|23201.3|23161.3|23201.3|23161.3|23196.8|23156.8|0
1723630840000|2024-08-14 10:20:40|23198.5|23158.5|23198.5|23158.5|23198.5|23158.5|23198.5|23158.5|0
1723630870000|2024-08-14 10:21:10|23196.3|23156.3|23193.8|23153.8|23196.3|23156.3|23193.8|23153.8|0
1723630880000|2024-08-14 10:21:20|23194.1|23154.1|23196.3|23156.3|23196.3|23156.3|23193.8|23153.8|0
1723630890000|2024-08-14 10:21:30|23194.1|23154.1|23193.8|23153.8|23194.1|23154.1|23193.8|23153.8|0
1723630910000|2024-08-14 10:21:50|23194.1|23154.1|23196.3|23156.3|23196.3|23156.3|23194.1|23154.1|0
1723630930000|2024-08-14 10:22:10|23194.1|23154.1|23193.8|23153.8|23194.1|23154.1|23193.8|23153.8|0
1723630940000|2024-08-14 10:22:20|23191.3|23151.3|23193.8|23153.8|23193.8|23153.8|23189.1|23149.1|2
1723630970000|2024-08-14 10:22:50|23194.1|23154.1|23181.6|23161.6|23194.1|23163.8|23181.6|23154.1|0
1723630980000|2024-08-14 10:23:00|23191.3|23151.3|23191.6|23151.6|23191.6|23151.6|23191.3|23151.3|0
1723630990000|2024-08-14 10:23:10|23193.8|23153.8|23193.8|23153.8|23193.8|23153.8|23193.8|23153.8|0
1723631010000|2024-08-14 10:23:30|23196|23156|23206.3|23146.3|23206.3|23156|23196|23146.3|0
1723631020000|2024-08-14 10:23:40|23201.3|23161.3|23214.1|23174.1|23214.1|23174.1|23201.3|23161.3|0
1723631030000|2024-08-14 10:23:50|23216.3|23176.3|23216.3|23176.3|23216.3|23176.3|23216.3|23176.3|0
1723631050000|2024-08-14 10:24:10|23214.1|23174.1|23201.6|23181.6|23214.1|23181.6|23201.6|23174.1|0
1723631060000|2024-08-14 10:24:20|23211.3|23171.3|23201.8|23181.8|23211.3|23181.8|23201.6|23169.1|0
1723631070000|2024-08-14 10:24:30|23204.1|23184.1|23204.1|23184.1|23204.1|23184.1|23204.1|23184.1|0
1723631090000|2024-08-14 10:24:50|23221.3|23181.3|23211.8|23191.8|23221.3|23191.8|23211.8|23181.3|0
1723631100000|2024-08-14 10:25:00|23222.6|23182.6|23229.3|23189.3|23229.3|23189.3|23222.6|23182.6|0
1723631110000|2024-08-14 10:25:10|23234.1|23194.1|23234.1|23194.1|23234.1|23194.1|23234.1|23194.1|0
1723631120000|2024-08-14 10:25:20|23236.3|23196.3|23236.3|23196.3|23236.3|23196.3|23236.3|23196.3|0
1723631140000|2024-08-14 10:25:40|23236|23196|23233.8|23193.8|23236|23196|23233.8|23193.8|0
1723631160000|2024-08-14 10:26:00|23233.3|23193.3|23233.3|23193.3|23233.3|23193.3|23233.3|23193.3|0
1723631170000|2024-08-14 10:26:10|23228.8|23188.8|23228.8|23188.8|23228.8|23188.8|23228.8|23188.8|0
1723631200000|2024-08-14 10:26:40|23228.5|23188.5|23228.5|23188.5|23228.5|23188.5|23228.5|23188.5|0
1723631220000|2024-08-14 10:27:00|23230.7|23190.7|23226.5|23186.5|23231|23191|23226.5|23186.5|0
1723631230000|2024-08-14 10:27:10|23226.8|23186.8|23231.3|23191.3|23231.3|23191.3|23226.8|23186.8|0
1723631240000|2024-08-14 10:27:20|23218.8|23198.8|23218.8|23198.8|23218.8|23198.8|23218.8|23198.8|0
1723631250000|2024-08-14 10:27:30|||||||||2
1723631260000|2024-08-14 10:27:40|23215.7|23195.7|23217.4|23197.4|23217.7|23197.7|23213|23193|8
1723631280000|2024-08-14 10:28:00|23217.7|23197.7|23217.2|23197.2|23217.7|23197.7|23217.2|23197.2|0
1723631290000|2024-08-14 10:28:10|23214.9|23194.9|23189.7|23169.7|23214.9|23194.9|23189.4|23169.4|16
1723631300000|2024-08-14 10:28:20|23192.2|23172.2|23202.2|23182.2|23202.2|23182.2|23192.2|23172.2|0
1723631310000|2024-08-14 10:28:30|23199.7|23179.7|23199.7|23179.7|23199.7|23179.7|23199.7|23179.7|0
1723631330000|2024-08-14 10:28:50|23199.4|23179.4|23192.2|23172.2|23199.4|23179.4|23192.2|23172.2|1
1723631360000|2024-08-14 10:29:20|||||||||1
1723631390000|2024-08-14 10:29:50|23191.9|23171.9|23182.2|23162.2|23196.9|23171.9|23182.2|23151.9|0
1723631400000|2024-08-14 10:30:00|23181.9|23161.9|23177.4|23157.4|23181.9|23161.9|23177.4|23157.4|0
1723631410000|2024-08-14 10:30:10|23177.2|23157.2|23179.7|23159.7|23179.7|23159.7|23177.2|23157.2|0
1723631450000|2024-08-14 10:30:50|23179.1|23159.1|23174.7|23154.7|23179.1|23159.1|23174.7|23154.7|0
1723631460000|2024-08-14 10:31:00|23177.2|23157.2|23182.2|23162.2|23182.2|23162.2|23177.2|23157.2|3
1723631470000|2024-08-14 10:31:10|23184.7|23164.7|23192.2|23172.2|23192.2|23172.2|23184.7|23164.7|1
1723631480000|2024-08-14 10:31:20|23187.2|23167.2|23187.2|23167.2|23187.2|23167.2|23187.2|23167.2|0
1723631490000|2024-08-14 10:31:30|23194.7|23154.7|23194.7|23154.7|23194.7|23154.7|23194.7|23154.7|0
1723631500000|2024-08-14 10:31:40|23184.4|23164.4|23182.2|23162.2|23184.4|23164.4|23182.2|23162.2|0
1723631530000|2024-08-14 10:32:10|23191.9|23151.9|23189.7|23149.7|23191.9|23151.9|23189.7|23149.7|0
1723631540000|2024-08-14 10:32:20|23182.2|23162.2|23181.1|23161.1|23182.2|23162.2|23177.2|23157.2|15
1723631550000|2024-08-14 10:32:30|23178.9|23158.9|23175.6|23155.6|23188.1|23158.9|23175.6|23145.8|2
1723631560000|2024-08-14 10:32:40|23185.3|23145.3|23185.3|23145.3|23185.3|23145.3|23185.3|23145.3|0
1723631570000|2024-08-14 10:32:50|23175|23155|23165.3|23145.3|23175|23155|23165.3|23145.3|2
1723631580000|2024-08-14 10:33:00|23157.8|23137.8|23163.1|23123.1|23163.1|23137.8|23153.3|23123.1|1
1723631590000|2024-08-14 10:33:10|||||||||1
1723631610000|2024-08-14 10:33:30|23160.8|23120.8|23160.8|23120.8|23160.8|23120.8|23160.8|23120.8|0
1723631630000|2024-08-14 10:33:50|23150|23130|23145.6|23125.6|23150|23130|23145.6|23125.6|1
1723631640000|2024-08-14 10:34:00|23155.3|23115.3|23155.3|23115.3|23155.3|23115.3|23155.3|23115.3|0
1723631670000|2024-08-14 10:34:30|23142.8|23122.8|23128.1|23108.1|23142.8|23122.8|23128.1|23108.1|3
1723631690000|2024-08-14 10:34:50|23127.8|23107.8|23128.1|23108.1|23128.1|23108.1|23125.6|23105.6|0
1723631700000|2024-08-14 10:35:00|23127.5|23107.5|23120.6|23100.6|23127.5|23107.5|23120.6|23100.6|4
1723631710000|2024-08-14 10:35:10|23116.1|23096.1|23115.8|23095.8|23118.3|23098.3|23115.8|23095.8|2
1723631720000|2024-08-14 10:35:20|23115.5|23095.5|23113.3|23093.3|23115.5|23095.5|23113.3|23093.3|0
1723631730000|2024-08-14 10:35:30|23111.1|23091.1|23108.6|23088.6|23111.1|23091.1|23108.6|23088.6|0
1723631740000|2024-08-14 10:35:40|23106.4|23086.4|23106.4|23086.4|23106.4|23086.4|23106.4|23086.4|1
1723631750000|2024-08-14 10:35:50|23108.6|23088.6|23124.4|23084.4|23124.4|23091.6|23108.6|23081.9|9
1723631760000|2024-08-14 10:36:00|23126.6|23086.6|23126.6|23086.6|23126.6|23086.6|23126.6|23086.6|1
1723631770000|2024-08-14 10:36:10|23117.1|23097.1|23117.1|23097.1|23117.1|23097.1|23117.1|23097.1|0
1723631780000|2024-08-14 10:36:20|23115.2|23095.2|23115.2|23095.2|23115.2|23095.2|23115.2|23095.2|0
1723631800000|2024-08-14 10:36:40|23114.9|23094.9|23103.8|23083.8|23114.9|23094.9|23103.8|23083.8|0
1723631820000|2024-08-14 10:37:00|23103.7|23083.7|23106.2|23066.2|23106.2|23083.7|23101.2|23066.2|2
1723631830000|2024-08-14 10:37:10|23104|23064|23104|23064|23104|23064|23104|23064|5
1723631870000|2024-08-14 10:37:50|23093.7|23073.7|23104|23064|23104|23073.7|23093.7|23064|0
1723631880000|2024-08-14 10:38:00|23094.3|23074.3|23096.5|23076.5|23096.5|23076.5|23094.3|23074.3|0
1723631900000|2024-08-14 10:38:20|23096.8|23076.8|23101.5|23081.5|23101.5|23081.5|23096.8|23076.8|0
1723631930000|2024-08-14 10:38:50|23106.5|23086.5|23101.5|23081.5|23106.5|23086.5|23101.5|23081.5|1
1723631940000|2024-08-14 10:39:00|23105.7|23065.7|23094|23054|23105.7|23065.7|23079.5|23049.5|0
1723631950000|2024-08-14 10:39:10|23084.3|23064.3|23082|23062|23084.3|23064.3|23081.5|23061.5|1
1723631960000|2024-08-14 10:39:20|23084|23064|23081.8|23061.8|23084|23064|23081.8|23061.8|0
1723631980000|2024-08-14 10:39:40|23082|23062|23086.5|23066.5|23086.5|23066.5|23082|23062|1
1723632000000|2024-08-14 10:40:00|23084.3|23064.3|23099|23079|23099|23079|23084.3|23059|0
1723632010000|2024-08-14 10:40:10|23101.5|23081.5|23113.5|23073.5|23113.5|23083.7|23101.5|23073.5|31
1723632030000|2024-08-14 10:40:30|23113.7|23073.7|23113.7|23073.7|23113.7|23073.7|23113.7|23073.7|0
1723632040000|2024-08-14 10:40:40|23113.5|23073.5|23113.5|23073.5|23113.5|23073.5|23113.5|23073.5|0
1723632060000|2024-08-14 10:41:00|||||||||1
1723632110000|2024-08-14 10:41:50|||||||||2
1723632120000|2024-08-14 10:42:00|23103.7|23083.7|23114|23074|23114|23083.7|23103.7|23074|0
1723632140000|2024-08-14 10:42:20|23118.5|23078.5|23133.5|23073.5|23133.5|23081|23118.5|23073.5|0
1723632150000|2024-08-14 10:42:30|23137.9|23077.9|23127.7|23087.7|23137.9|23087.7|23127.7|23077.9|0
1723632160000|2024-08-14 10:42:40|23116.5|23096.5|23132.3|23092.3|23132.3|23099.5|23116.5|23092.3|1
1723632170000|2024-08-14 10:42:50|23122.6|23102.6|23122.6|23102.6|23122.6|23102.6|23122.6|23102.6|1
1723632180000|2024-08-14 10:43:00|23132.8|23092.8|23144.3|23104.3|23144.3|23104.3|23132.8|23092.8|1
1723632200000|2024-08-14 10:43:20|23149|23109|23149|23109|23149|23109|23149|23109|0
1723632240000|2024-08-14 10:44:00|23139.3|23119.3|23139.3|23119.3|23139.3|23119.3|23139.3|23119.3|0
1723632250000|2024-08-14 10:44:10|23151.8|23111.8|23151.8|23111.8|23151.8|23111.8|23151.8|23111.8|0
1723632290000|2024-08-14 10:44:50|23152.3|23112.3|23157|23117|23157|23117|23152.3|23112.3|0
1723632300000|2024-08-14 10:45:00|23167.3|23107.3|23162|23122|23171.8|23122|23159.3|23107|1
1723632340000|2024-08-14 10:45:40|23166.5|23126.5|23166.5|23126.5|23166.5|23126.5|23166.5|23126.5|1
1723632350000|2024-08-14 10:45:50|23166.2|23126.2|23166.2|23126.2|23166.2|23126.2|23166.2|23126.2|0
1723632360000|2024-08-14 10:46:00|23153.7|23133.7|23153.7|23133.7|23153.7|23133.7|23153.7|23133.7|1
1723632370000|2024-08-14 10:46:10|23168.2|23128.2|23168.2|23128.2|23168.2|23128.2|23168.2|23128.2|0
1723632400000|2024-08-14 10:46:40|23170.4|23130.4|23161|23121|23170.4|23133.2|23153.2|23121|0
1723632410000|2024-08-14 10:46:50|23160.9|23120.9|23160.9|23120.9|23160.9|23120.9|23160.9|23120.9|0
1723632480000|2024-08-14 10:48:00|23170.7|23110.7|23165.7|23105.7|23170.7|23118.2|23158.2|23105.7|0
1723632490000|2024-08-14 10:48:10|||||||||1
1723632530000|2024-08-14 10:48:50|23165.1|23105.1|23155.1|23115.1|23165.1|23115.1|23153.2|23105.1|0
1723632540000|2024-08-14 10:49:00|23154.9|23114.9|23155.4|23115.4|23155.4|23115.4|23152.6|23112.6|0
1723632550000|2024-08-14 10:49:10|23165.7|23105.7|23165.7|23105.7|23165.7|23105.7|23165.7|23105.7|0
1723632560000|2024-08-14 10:49:20|23155.9|23115.9|23158.7|23118.7|23158.7|23118.7|23155.9|23115.9|0
1723632570000|2024-08-14 10:49:30|23163.2|23123.2|23163.2|23123.2|23163.2|23123.2|23163.2|23123.2|0
1723632630000|2024-08-14 10:50:30|23173.4|23113.4|23168.2|23128.2|23173.4|23128.2|23168.2|23113.4|0
1723632660000|2024-08-14 10:51:00|23170.9|23130.9|23170.9|23130.9|23170.9|23130.9|23170.9|23130.9|1
1723632680000|2024-08-14 10:51:20|23175.9|23135.9|23178.2|23138.2|23178.2|23138.2|23175.9|23135.9|0
1723632810000|2024-08-14 10:53:30|23180.4|23140.4|23180.4|23140.4|23180.4|23140.4|23180.4|23140.4|0
1723632840000|2024-08-14 10:54:00|23180.7|23140.7|23180.7|23140.7|23180.7|23140.7|23180.7|23140.7|0
1723632850000|2024-08-14 10:54:10|23182.9|23142.9|23182.9|23142.9|23182.9|23142.9|23182.9|23142.9|0
1723632880000|2024-08-14 10:54:40|23182.6|23142.6|23178.2|23138.2|23182.6|23142.6|23178.2|23138.2|0
1723632890000|2024-08-14 10:54:50|23177.9|23137.9|23177.9|23137.9|23177.9|23137.9|23177.9|23137.9|0
1723632900000|2024-08-14 10:55:00|23167.6|23147.6|23163.2|23143.2|23173.4|23147.6|23163.2|23133.4|0
1723632910000|2024-08-14 10:55:10|23170.7|23130.7|23158.2|23138.2|23170.7|23138.2|23158.2|23130.7|0
1723632920000|2024-08-14 10:55:20|23157.6|23137.6|23170.9|23130.9|23170.9|23137.6|23155.4|23125.7|0
1723632930000|2024-08-14 10:55:30|23173.2|23133.2|23173.4|23133.4|23173.4|23133.4|23173.2|23133.2|0
1723632940000|2024-08-14 10:55:40|23173.2|23133.2|23173.2|23133.2|23173.4|23133.4|23173.2|23133.2|0
1723632960000|2024-08-14 10:56:00|23173.4|23133.4|23162.6|23142.6|23173.4|23143.2|23162.6|23133.2|4
1723633000000|2024-08-14 10:56:40|23162.1|23142.1|23162.1|23142.1|23162.1|23142.1|23162.1|23142.1|0
1723633010000|2024-08-14 10:56:50|23171.8|23131.8|23169.6|23129.6|23171.8|23131.8|23169.6|23129.6|0
1723633020000|2024-08-14 10:57:00|23162.1|23142.1|23162.1|23142.1|23162.1|23142.1|23162.1|23142.1|0
1723633110000|2024-08-14 10:58:30|23162.3|23142.3|23164.6|23144.6|23164.6|23144.6|23162.3|23142.3|0
1723633120000|2024-08-14 10:58:40|23166.8|23146.8|23166.8|23146.8|23166.8|23146.8|23166.8|23146.8|0
1723633160000|2024-08-14 10:59:20|23167.3|23147.3|23167.3|23147.3|23167.3|23147.3|23167.3|23147.3|1
1723633170000|2024-08-14 10:59:30|23169.6|23149.6|23170.1|23150.1|23170.4|23150.4|23169.6|23149.6|2
1723633190000|2024-08-14 10:59:50|23177.1|23157.1|23181.8|23161.8|23181.8|23161.8|23177.1|23157.1|0
1723633200000|2024-08-14 11:00:00|23184|23164|23193.8|23173.8|23194.3|23174.3|23184|23164|1
1723633210000|2024-08-14 11:00:10|23191.5|23171.5|23196.3|23156.3|23196.3|23171.5|23186.5|23156.3|4
1723633230000|2024-08-14 11:00:30|23193.5|23153.5|23193.5|23153.5|23193.5|23153.5|23193.5|23153.5|0
1723633240000|2024-08-14 11:00:40|23183.2|23163.2|23181|23161|23183.2|23163.2|23181|23161|0
1723633260000|2024-08-14 11:01:00|23191.3|23151.3|23193.5|23153.5|23193.5|23153.5|23191.3|23151.3|2
1723633270000|2024-08-14 11:01:10|23194.3|23154.3|23194.8|23154.8|23194.8|23154.8|23194.3|23154.3|0
1723633290000|2024-08-14 11:01:30|23201.5|23161.5|23201.5|23161.5|23201.5|23161.5|23201.5|23161.5|0
1723633300000|2024-08-14 11:01:40|23201.3|23161.3|23201.3|23161.3|23201.3|23161.3|23201.3|23161.3|0
1723633310000|2024-08-14 11:01:50|23201.8|23161.8|23204|23164|23204|23164|23201.8|23161.8|0
1723633340000|2024-08-14 11:02:20|23206.3|23166.3|23206.3|23166.3|23206.3|23166.3|23206.3|23166.3|0
1723633360000|2024-08-14 11:02:40|23198.8|23178.8|23198.8|23178.8|23198.8|23178.8|23198.8|23178.8|1
1723633370000|2024-08-14 11:02:50|23211.3|23171.3|23211.3|23171.3|23211.3|23171.3|23211.3|23171.3|0
1723633390000|2024-08-14 11:03:10|23208.5|23168.5|23206.3|23166.3|23208.5|23168.5|23206.3|23166.3|0
1723633400000|2024-08-14 11:03:20|23206|23166|23206.3|23166.3|23206.3|23166.3|23199|23159|0
1723633410000|2024-08-14 11:03:30|23206.5|23166.5|23206.5|23166.5|23206.5|23166.5|23206.5|23166.5|1
1723633420000|2024-08-14 11:03:40|23206.3|23166.3|23211.3|23151.3|23211.3|23166.3|23203.8|23151.3|0
1723633440000|2024-08-14 11:04:00|23201|23161|23206.3|23146.3|23206.3|23161|23201|23146.3|0
1723633460000|2024-08-14 11:04:20|23196|23156|23193.8|23153.8|23196|23156|23193.8|23153.8|0
1723633490000|2024-08-14 11:04:50|23204|23144|23206.3|23146.3|23206.3|23146.3|23204|23144|0
1723633500000|2024-08-14 11:05:00|23194|23154|23194|23154|23194|23154|23194|23154|0
1723633510000|2024-08-14 11:05:10|23194.3|23154.3|23199|23159|23199|23159|23194.3|23154.3|0
1723633520000|2024-08-14 11:05:20|23207.1|23187.1|23207.3|23187.3|23207.3|23187.3|23207.1|23187.1|5
1723633530000|2024-08-14 11:05:30|23211.8|23191.8|23217.3|23197.3|23217.3|23197.3|23211.8|23191.8|0
1723633540000|2024-08-14 11:05:40|23226.5|23186.5|23222.1|23182.1|23226.5|23186.5|23222.1|23182.1|5
1723633560000|2024-08-14 11:06:00|23232.3|23172.3|23234.6|23174.6|23234.6|23174.6|23232.3|23172.3|1
1723633590000|2024-08-14 11:06:30|23232.3|23172.3|23222.1|23182.1|23232.3|23182.6|23222.1|23172.3|0
1723633600000|2024-08-14 11:06:40|23219.8|23179.8|23219.8|23179.8|23219.8|23179.8|23219.8|23179.8|0
1723633640000|2024-08-14 11:07:20|23229.6|23169.6|23232.3|23172.3|23232.3|23172.3|23229.6|23169.6|5
1723633660000|2024-08-14 11:07:40|23217.6|23177.6|23218.1|23178.1|23229.8|23180.3|23217.6|23165.1|1
1723633670000|2024-08-14 11:07:50|23217.8|23177.8|23220.1|23180.1|23220.1|23180.1|23217.8|23177.8|0
1723633680000|2024-08-14 11:08:00|23219.8|23179.8|23217.3|23177.3|23219.8|23179.8|23217.3|23177.3|0
1723633690000|2024-08-14 11:08:10|23217.6|23177.6|23219.8|23179.8|23219.8|23179.8|23217.6|23177.6|0
1723633700000|2024-08-14 11:08:20|23219.5|23179.5|23215.1|23175.1|23219.5|23179.5|23215.1|23175.1|0
1723633710000|2024-08-14 11:08:30|23215.3|23175.3|23237|23197|23239.8|23199.8|23215.3|23175.3|0
1723633720000|2024-08-14 11:08:40|23247.3|23187.3|23249.5|23189.5|23249.5|23189.5|23247.3|23187.3|0
1723633750000|2024-08-14 11:09:10|23239.3|23199.3|23237|23197|23239.3|23199.3|23237|23197|0
1723633760000|2024-08-14 11:09:20|||||||||1
1723633770000|2024-08-14 11:09:30|23244.5|23184.5|23234.5|23194.5|23244.5|23194.5|23234.3|23184.5|0
1723633780000|2024-08-14 11:09:40|23232|23192|23232|23192|23232|23192|23232|23192|0
1723633790000|2024-08-14 11:09:50|23239.5|23179.5|23239.5|23179.5|23239.5|23179.5|23239.5|23179.5|0
1723633800000|2024-08-14 11:10:00|23229.8|23189.8|23227.3|23187.3|23229.8|23189.8|23227.3|23187.3|0
1723633810000|2024-08-14 11:10:10|23227.6|23187.6|23217.6|23197.6|23237.8|23197.6|23217.6|23177.8|40
1723633820000|2024-08-14 11:10:20|23225.1|23185.1|23217.6|23197.6|23227.3|23197.6|23217.6|23185.1|6
1723633830000|2024-08-14 11:10:30|23228.1|23188.1|23228.1|23188.1|23228.1|23188.1|23227.6|23187.6|0
1723633840000|2024-08-14 11:10:40|23225.9|23185.9|23225.9|23185.9|23225.9|23185.9|23225.9|23185.9|0
1723633850000|2024-08-14 11:10:50|23225.6|23185.6|23223.4|23183.4|23225.6|23185.6|23223.4|23183.4|0
1723633860000|2024-08-14 11:11:00|23225.9|23185.9|23220.9|23180.9|23225.9|23185.9|23220.9|23180.9|1
1723633870000|2024-08-14 11:11:10|23220.6|23180.6|23216.1|23176.1|23220.6|23180.6|23216.1|23176.1|0
1723633880000|2024-08-14 11:11:20|23223.4|23163.4|23210.9|23170.9|23223.4|23170.9|23210.9|23163.4|0
1723633920000|2024-08-14 11:12:00|23208.6|23168.6|23210.6|23170.6|23210.9|23170.9|23208.6|23168.6|0
1723633930000|2024-08-14 11:12:10|23208.4|23168.4|23208.4|23168.4|23208.4|23168.4|23208.4|23168.4|0
1723633950000|2024-08-14 11:12:30|23208.6|23168.6|23208.6|23168.6|23208.6|23168.6|23208.6|23168.6|0
1723633960000|2024-08-14 11:12:40|23210.9|23170.9|23210.9|23170.9|23210.9|23170.9|23210.9|23170.9|0
1723633990000|2024-08-14 11:13:10|23220.6|23160.6|23220.6|23160.6|23220.6|23160.6|23220.6|23160.6|0
1723634000000|2024-08-14 11:13:20|23205.9|23165.9|23193.1|23153.1|23210.6|23165.9|23193.1|23150.6|0
1723634020000|2024-08-14 11:13:40|23198.4|23138.4|23168.1|23148.1|23198.4|23150.6|23165.6|23138.4|0
1723634040000|2024-08-14 11:14:00|23167.8|23147.8|23165.6|23145.6|23167.8|23147.8|23165.6|23145.6|0
1723634060000|2024-08-14 11:14:20|23175.1|23135.1|23177.3|23137.3|23177.3|23137.3|23175.1|23135.1|0
1723634070000|2024-08-14 11:14:30|23177.6|23137.6|23177.8|23137.8|23177.8|23137.8|23177.6|23137.6|0
1723634080000|2024-08-14 11:14:40|23175.6|23135.6|23175.6|23135.6|23175.6|23135.6|23175.6|23135.6|0
1723634090000|2024-08-14 11:14:50|23178.1|23138.1|23178.1|23138.1|23178.1|23138.1|23178.1|23138.1|0
1723634100000|2024-08-14 11:15:00|23187.8|23127.8|23185.6|23125.6|23187.8|23127.8|23185.6|23125.6|0
1723634110000|2024-08-14 11:15:10|23185.1|23125.1|23162.8|23122.8|23185.1|23127.6|23162.8|23120.3|0
1723634120000|2024-08-14 11:15:20|23162.6|23122.6|23162.6|23122.6|23162.6|23122.6|23162.6|23122.6|1
1723634130000|2024-08-14 11:15:30|23162.8|23122.8|23163.1|23123.1|23163.1|23123.1|23162.8|23122.8|0
1723634150000|2024-08-14 11:15:50|23162.8|23122.8|23163.1|23123.1|23163.1|23123.1|23160.6|23120.6|0
1723634160000|2024-08-14 11:16:00|||||||||1
1723634190000|2024-08-14 11:16:30|23156.4|23136.4|23156.4|23136.4|23156.4|23136.4|23156.4|23136.4|0
1723634270000|2024-08-14 11:17:50|23166.6|23126.6|23193.3|23133.3|23193.3|23133.3|23166.6|23116.6|2
1723634290000|2024-08-14 11:18:10|23197.8|23137.8|23197.8|23137.8|23197.8|23137.8|23197.8|23137.8|0
1723634330000|2024-08-14 11:18:50|23195.6|23135.6|23182.8|23142.8|23195.6|23142.8|23182.8|23133.3|0
1723634340000|2024-08-14 11:19:00|23178.3|23138.3|23178.3|23138.3|23178.3|23138.3|23178.3|23138.3|0
1723634360000|2024-08-14 11:19:20|23168.1|23148.1|23168.1|23148.1|23168.1|23148.1|23168.1|23148.1|0
1723634380000|2024-08-14 11:19:40|23167.5|23147.5|23162.8|23142.8|23167.5|23147.5|23162.8|23142.8|1
1723634400000|2024-08-14 11:20:00|23160.6|23140.6|23160.6|23140.6|23160.6|23140.6|23160.6|23140.6|0
1723634430000|2024-08-14 11:20:30|23162.8|23142.8|23162.8|23142.8|23162.8|23142.8|23162.8|23142.8|0
1723634460000|2024-08-14 11:21:00|23163.1|23143.1|23163.1|23143.1|23163.1|23143.1|23163.1|23143.1|0
1723634470000|2024-08-14 11:21:10|23165.3|23145.3|23178.3|23138.3|23178.3|23148.1|23165.3|23138.3|1
1723634480000|2024-08-14 11:21:20|23170.3|23150.3|23170.3|23150.3|23170.3|23150.3|23170.3|23150.3|0
1723634490000|2024-08-14 11:21:30|23168.1|23148.1|23168.1|23148.1|23168.1|23148.1|23168.1|23148.1|4
1723634530000|2024-08-14 11:22:10|23178.3|23138.3|23168.1|23148.1|23180.6|23148.1|23168.1|23138.3|1
1723634540000|2024-08-14 11:22:20|23172.8|23152.8|23175.3|23155.3|23182.8|23155.3|23172.8|23142.8|0
1723634550000|2024-08-14 11:22:30|23173.1|23153.1|23173.1|23153.1|23173.1|23153.1|23173.1|23153.1|0
1723634570000|2024-08-14 11:22:50|23172.8|23152.8|23168.3|23148.3|23172.8|23152.8|23168.3|23148.3|0
1723634580000|2024-08-14 11:23:00|23173.3|23153.3|23188.3|23148.3|23190.6|23155.8|23173.3|23147.8|0
1723634590000|2024-08-14 11:23:10|23192.8|23152.8|23192.3|23152.3|23192.8|23152.8|23192.3|23152.3|0
1723634600000|2024-08-14 11:23:20|23187.8|23147.8|23169.8|23149.8|23187.8|23157.3|23169.8|23147.8|1
1723634610000|2024-08-14 11:23:30|23163.1|23143.1|23163.1|23143.1|23163.1|23143.1|23163.1|23143.1|1
1723634630000|2024-08-14 11:23:50|23163.3|23143.3|23163.3|23143.3|23163.3|23143.3|23163.3|23143.3|0
1723634760000|2024-08-14 11:26:00|23163.6|23143.6|23165.8|23145.8|23176.1|23145.8|23163.6|23136.1|0
1723634770000|2024-08-14 11:26:10|||||||||1
1723634800000|2024-08-14 11:26:40|23163.3|23143.3|23168.1|23148.1|23168.1|23148.1|23163.3|23143.3|0
1723634840000|2024-08-14 11:27:20|||||||||1
1723634850000|2024-08-14 11:27:30|23178.3|23138.3|23178.3|23138.3|23178.3|23138.3|23178.3|23138.3|0
1723634860000|2024-08-14 11:27:40|23170.3|23150.3|23196.3|23156.3|23196.3|23156.3|23168|23138.6|0
1723634880000|2024-08-14 11:28:00|23205.3|23165.3|23205.3|23165.3|23205.3|23165.3|23205.3|23165.3|0
1723634900000|2024-08-14 11:28:20|23195.8|23175.8|23195.8|23175.8|23195.8|23175.8|23195.8|23175.8|0
1723634910000|2024-08-14 11:28:30|23190.3|23170.3|23200.3|23160.3|23200.3|23170.3|23190.3|23157.8|1
1723634920000|2024-08-14 11:28:40|23197.8|23157.8|23190.8|23170.8|23200|23170.8|23190.8|23157.8|0
1723634930000|2024-08-14 11:28:50|23191.1|23171.1|23193.6|23173.6|23193.6|23173.6|23191.1|23171.1|0
1723634940000|2024-08-14 11:29:00|23193.8|23173.8|23198.3|23178.3|23198.3|23178.3|23193.8|23173.8|0
1723634960000|2024-08-14 11:29:20|23200.8|23180.8|23200.5|23180.5|23200.8|23180.8|23200.5|23180.5|0
1723634970000|2024-08-14 11:29:30|23200.8|23180.8|23200.8|23180.8|23200.8|23180.8|23200.8|23180.8|0
1723634980000|2024-08-14 11:29:40|23205.8|23185.8|23205.8|23185.8|23205.8|23185.8|23205.8|23185.8|2
1723635000000|2024-08-14 11:30:00|23216.1|23176.1|23216.1|23176.1|23216.1|23176.1|23216.1|23176.1|0
1723635010000|2024-08-14 11:30:10|23228.8|23168.8|23218.6|23178.6|23228.8|23178.6|23218.6|23168.8|3
1723635020000|2024-08-14 11:30:20|23216.1|23176.1|23227.1|23167.1|23227.1|23188.3|23205.8|23167.1|2
1723635030000|2024-08-14 11:30:30|23211.9|23191.9|23214.1|23194.1|23214.1|23194.1|23211.9|23191.9|4
1723635040000|2024-08-14 11:30:40|23213.8|23193.8|23209.6|23189.6|23213.8|23193.8|23209.6|23189.6|0
1723635050000|2024-08-14 11:30:50|23211.9|23191.9|23211.9|23191.9|23211.9|23191.9|23211.9|23191.9|2
1723635060000|2024-08-14 11:31:00|23212.1|23192.1|23221.3|23201.3|23221.3|23201.3|23212.1|23192.1|5
1723635070000|2024-08-14 11:31:10|23218.8|23198.8|23221.1|23201.1|23221.3|23201.3|23218.8|23198.8|7
1723635080000|2024-08-14 11:31:20|23218.8|23198.8|23218.8|23198.8|23218.8|23198.8|23218.8|23198.8|0
1723635090000|2024-08-14 11:31:30|23218.6|23198.6|23218.6|23198.6|23218.6|23198.6|23218.6|23198.6|2
1723635110000|2024-08-14 11:31:50|23215.3|23195.3|23215.3|23195.3|23215.3|23195.3|23215.3|23195.3|3
1723635130000|2024-08-14 11:32:10|23213|23193|23205.5|23185.5|23222.8|23193|23205.5|23180.5|0
1723635140000|2024-08-14 11:32:20|23205.8|23185.8|23205.8|23185.8|23205.8|23185.8|23205.8|23185.8|1
1723635150000|2024-08-14 11:32:30|23206.1|23186.1|23206.1|23186.1|23206.1|23186.1|23206.1|23186.1|0
1723635160000|2024-08-14 11:32:40|23208.8|23188.8|23215.5|23195.5|23218|23198|23208.8|23188.8|1
1723635170000|2024-08-14 11:32:50|23215.8|23195.8|23215.8|23195.8|23217.8|23197.8|23215.5|23195.5|0
1723635180000|2024-08-14 11:33:00|23216.1|23196.1|23218.3|23198.3|23218.3|23198.3|23216.1|23196.1|0
1723635200000|2024-08-14 11:33:20|23218|23198|23218.3|23198.3|23218.3|23198.3|23218|23198|1
1723635210000|2024-08-14 11:33:30|23220.5|23200.5|23220.5|23200.5|23220.5|23200.5|23220.5|23200.5|2
1723635220000|2024-08-14 11:33:40|23220.3|23200.3|23215.8|23195.8|23220.3|23200.3|23215.8|23195.8|0
1723635240000|2024-08-14 11:34:00|23213.3|23193.3|23213.3|23193.3|23213.3|23193.3|23213.3|23193.3|0
1723635250000|2024-08-14 11:34:10|23213.6|23193.6|23213.6|23193.6|23215.8|23195.8|23213.6|23193.6|1
1723635260000|2024-08-14 11:34:20|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|1
1723635270000|2024-08-14 11:34:30|23208.6|23188.6|23208.6|23188.6|23208.6|23188.6|23208.6|23188.6|4
1723635280000|2024-08-14 11:34:40|23208.8|23188.8|23211.1|23191.1|23211.1|23191.1|23208.8|23188.8|0
1723635290000|2024-08-14 11:34:50|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|0
1723635300000|2024-08-14 11:35:00|23211.1|23191.1|23211.1|23191.1|23211.1|23191.1|23211.1|23191.1|0
1723635310000|2024-08-14 11:35:10|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|0
1723635320000|2024-08-14 11:35:20|||||||||2
1723635330000|2024-08-14 11:35:30|23208.6|23188.6|23206.3|23186.3|23208.6|23188.6|23206.3|23186.3|20
1723635360000|2024-08-14 11:36:00|23204.1|23184.1|23201.8|23181.8|23204.1|23184.1|23201.8|23181.8|0
1723635370000|2024-08-14 11:36:10|23202.1|23182.1|23202.1|23182.1|23202.1|23182.1|23202.1|23182.1|0
1723635380000|2024-08-14 11:36:20|23206.6|23186.6|23204.3|23184.3|23206.6|23186.6|23204.3|23184.3|2
1723635390000|2024-08-14 11:36:30|23206.6|23186.6|23206.6|23186.6|23206.6|23186.6|23206.6|23186.6|0
1723635400000|2024-08-14 11:36:40|||||||||2
1723635410000|2024-08-14 11:36:50|23204.1|23184.1|23206.6|23186.6|23206.6|23186.6|23204.1|23184.1|2
1723635420000|2024-08-14 11:37:00|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|0
1723635460000|2024-08-14 11:37:40|23213.5|23193.5|23213.3|23193.3|23213.5|23193.5|23213.3|23193.3|0
1723635480000|2024-08-14 11:38:00|23208.8|23188.8|23208.8|23188.8|23211.6|23191.6|23208.8|23188.8|0
1723635490000|2024-08-14 11:38:10|23209.1|23189.1|23208.8|23188.8|23209.1|23189.1|23208.8|23188.8|0
1723635520000|2024-08-14 11:38:40|23208.5|23188.5|23208.5|23188.5|23208.5|23188.5|23208.5|23188.5|0
1723635550000|2024-08-14 11:39:10|23206.3|23186.3|23208.5|23188.5|23208.5|23188.5|23206.3|23186.3|1
1723635560000|2024-08-14 11:39:20|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|5
1723635570000|2024-08-14 11:39:30|23208.5|23188.5|23208.5|23188.5|23208.5|23188.5|23208.5|23188.5|1
1723635580000|2024-08-14 11:39:40|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|0
1723635590000|2024-08-14 11:39:50|23209.1|23189.1|23209.1|23189.1|23209.1|23189.1|23208.8|23188.8|6
1723635600000|2024-08-14 11:40:00|23211|23191|23211|23191|23211|23191|23211|23191|0
1723635610000|2024-08-14 11:40:10|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|23208.8|23188.8|0
1723635630000|2024-08-14 11:40:30|23206.6|23186.6|23209.1|23189.1|23209.1|23189.1|23206.6|23186.6|0
1723635650000|2024-08-14 11:40:50|23209.3|23189.3|23209.3|23189.3|23209.3|23189.3|23209.3|23189.3|1
1723635660000|2024-08-14 11:41:00|23216|23196|23216.3|23196.3|23216.3|23196.3|23216|23196|0
1723635670000|2024-08-14 11:41:10|23216.8|23196.8|23221.3|23201.3|23221.3|23201.3|23216.8|23196.8|0
1723635680000|2024-08-14 11:41:20|23231|23191|23228.8|23188.8|23231|23191|23228.8|23188.8|1
1723635700000|2024-08-14 11:41:40|23219.1|23199.1|23221.3|23201.3|23221.3|23201.3|23219.1|23199.1|0
1723635710000|2024-08-14 11:41:50|23221.6|23201.6|23219.3|23199.3|23221.6|23201.6|23219.3|23199.3|1
1723635760000|2024-08-14 11:42:40|23219.1|23199.1|23216.8|23196.8|23219.1|23199.1|23216.8|23196.8|0
1723635770000|2024-08-14 11:42:50|23217.1|23197.1|23219.3|23199.3|23219.3|23199.3|23216.8|23196.8|0
1723635820000|2024-08-14 11:43:40|23221.8|23201.8|23221.6|23201.6|23221.8|23201.8|23221.6|23201.6|1
1723635830000|2024-08-14 11:43:50|23221.3|23201.3|23216.8|23196.8|23221.3|23201.3|23216.8|23196.8|0
1723635840000|2024-08-14 11:44:00|23217.4|23197.4|23231.3|23211.3|23231.3|23211.3|23217.4|23197.4|1
1723635870000|2024-08-14 11:44:30|23231.6|23211.6|23234.1|23214.1|23234.1|23214.1|23231.6|23211.6|0
1723635880000|2024-08-14 11:44:40|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|1
1723635890000|2024-08-14 11:44:50|23236.6|23216.6|23231.6|23211.6|23239.3|23219.3|23231.6|23211.6|6
1723635900000|2024-08-14 11:45:00|23224.3|23204.3|23229.1|23209.1|23229.1|23209.1|23224.1|23204.1|0
1723635910000|2024-08-14 11:45:10|23228.8|23208.8|23224.1|23204.1|23234.3|23208.8|23224.1|23194.3|2
1723635930000|2024-08-14 11:45:30|23226.3|23206.3|23223.8|23203.8|23226.3|23206.3|23223.8|23203.8|2
1723635950000|2024-08-14 11:45:50|23223|23203|23209.1|23189.1|23223|23203|23209.1|23189.1|0
1723635960000|2024-08-14 11:46:00|23209|23189|23213.8|23193.8|23213.8|23193.8|23209|23189|1
1723635970000|2024-08-14 11:46:10|23213.5|23193.5|23213.5|23193.5|23213.5|23193.5|23213.5|23193.5|0
1723635980000|2024-08-14 11:46:20|23213.8|23193.8|23213.8|23193.8|23213.8|23193.8|23213.8|23193.8|0
1723635990000|2024-08-14 11:46:30|23213.5|23193.5|23213.8|23193.8|23213.8|23193.8|23211|23191|1
1723636020000|2024-08-14 11:47:00|23213.3|23193.3|23208.8|23188.8|23213.3|23193.3|23208.8|23188.8|0
1723636030000|2024-08-14 11:47:10|23209.3|23189.3|23213.8|23193.8|23213.8|23193.8|23209.3|23189.3|0
1723636040000|2024-08-14 11:47:20|23213.3|23193.3|23213.8|23193.8|23213.8|23193.8|23209.3|23189.3|0
1723636050000|2024-08-14 11:47:30|23213.2|23193.2|23213.8|23193.8|23213.8|23193.8|23209|23189|0
1723636080000|2024-08-14 11:48:00|23216|23196|23216|23196|23216|23196|23216|23196|0
1723636100000|2024-08-14 11:48:20|23215.7|23195.7|23213.6|23193.6|23218.2|23198.2|23213.6|23193.6|16
1723636110000|2024-08-14 11:48:30|23185|23165|23185|23165|23185.2|23165.2|23184.7|23164.7|1
1723636130000|2024-08-14 11:48:50|||||||||1
1723636140000|2024-08-14 11:49:00|23184.9|23164.9|23179.9|23159.9|23184.9|23164.9|23179.7|23159.7|1
1723636170000|2024-08-14 11:49:30|23177.4|23157.4|23177.4|23157.4|23177.4|23157.4|23177.4|23157.4|0
1723636180000|2024-08-14 11:49:40|23170.7|23150.7|23163.5|23143.5|23170.7|23150.7|23163.5|23143.5|2
1723636190000|2024-08-14 11:49:50|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|0
1723636210000|2024-08-14 11:50:10|23161|23141|23161|23141|23161|23141|23161|23141|0
1723636220000|2024-08-14 11:50:20|23161.3|23141.3|23158.8|23138.8|23161.3|23141.3|23158.8|23138.8|0
1723636240000|2024-08-14 11:50:40|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|1
1723636250000|2024-08-14 11:50:50|23161|23141|23161.3|23141.3|23161.3|23141.3|23161|23141|0
1723636270000|2024-08-14 11:51:10|23158.5|23138.5|23158.5|23138.5|23158.5|23138.5|23158.5|23138.5|0
1723636280000|2024-08-14 11:51:20|23156|23136|23161.3|23141.3|23161.3|23141.3|23156|23136|0
1723636290000|2024-08-14 11:51:30|23160.7|23140.7|23158.5|23138.5|23160.7|23140.7|23158.5|23138.5|2
1723636310000|2024-08-14 11:51:50|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|0
1723636350000|2024-08-14 11:52:30|23158.5|23138.5|23158.2|23138.2|23158.5|23138.5|23158.2|23138.2|0
1723636360000|2024-08-14 11:52:40|23159|23139|23158.2|23138.2|23161.3|23141.3|23158.2|23138.2|0
1723636390000|2024-08-14 11:53:10|23156|23136|23161.3|23141.3|23161.3|23141.3|23156|23136|0
1723636400000|2024-08-14 11:53:20|23158.2|23138.2|23158.2|23138.2|23158.5|23138.5|23158.2|23138.2|1
1723636410000|2024-08-14 11:53:30|23160.7|23140.7|23160.7|23140.7|23160.7|23140.7|23160.7|23140.7|1
1723636420000|2024-08-14 11:53:40|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|0
1723636430000|2024-08-14 11:53:50|23156|23136|23156|23136|23156|23136|23156|23136|1
1723636440000|2024-08-14 11:54:00|23156.5|23136.5|23158.2|23138.2|23158.2|23138.2|23156.5|23136.5|1
1723636450000|2024-08-14 11:54:10|23156|23136|23156|23136|23156|23136|23156|23136|0
1723636460000|2024-08-14 11:54:20|23155.7|23135.7|23155.7|23135.7|23156|23136|23155.7|23135.7|5
1723636470000|2024-08-14 11:54:30|23156|23136|23151.3|23131.3|23156|23136|23151.3|23131.3|2
1723636480000|2024-08-14 11:54:40|23159.4|23119.4|23133|23113|23159.4|23120.2|23133|23113|9
1723636530000|2024-08-14 11:55:30|23130.5|23110.5|23128|23108|23130.5|23110.5|23128|23108|0
1723636540000|2024-08-14 11:55:40|23125.5|23105.5|23121|23101|23125.5|23105.5|23121|23101|0
1723636550000|2024-08-14 11:55:50|23123.2|23103.2|23133.2|23093.2|23133.2|23103.5|23123.2|23093.2|0
1723636560000|2024-08-14 11:56:00|23131|23091|23123.5|23103.5|23131|23103.5|23123.5|23091|0
1723636570000|2024-08-14 11:56:10|23133.2|23093.2|23133.2|23093.2|23133.2|23093.2|23133.2|23093.2|0
1723636580000|2024-08-14 11:56:20|23121.3|23101.3|23126.5|23106.5|23126.5|23106.5|23121.3|23101.3|2
1723636590000|2024-08-14 11:56:30|23128.7|23108.7|23128.7|23108.7|23128.7|23108.7|23128.7|23108.7|0
1723636600000|2024-08-14 11:56:40|23128.5|23108.5|23125.7|23105.7|23128.5|23108.5|23125.7|23105.7|1
1723636620000|2024-08-14 11:57:00|23138.2|23098.2|23138.2|23098.2|23138.2|23098.2|23138.2|23098.2|0
1723636650000|2024-08-14 11:57:30|23128|23108|23123.2|23103.2|23128|23108|23123.2|23103.2|0
1723636660000|2024-08-14 11:57:40|||||||||1
1723636680000|2024-08-14 11:58:00|23123.5|23103.5|23126|23106|23126|23106|23123.5|23103.5|5
1723636690000|2024-08-14 11:58:10|23126.5|23106.5|23128.7|23108.7|23128.7|23108.7|23126.5|23106.5|0
1723636710000|2024-08-14 11:58:30|23137.9|23117.9|23137.9|23117.9|23137.9|23117.9|23137.9|23117.9|0
1723636730000|2024-08-14 11:58:50|23135.7|23115.7|23135.7|23115.7|23135.7|23115.7|23135.7|23115.7|0
1723636740000|2024-08-14 11:59:00|23140.2|23120.2|23140.2|23120.2|23140.2|23120.2|23137.9|23117.9|0
1723636760000|2024-08-14 11:59:20|23137.9|23117.9|23135.4|23115.4|23137.9|23117.9|23135.4|23115.4|11
1723636780000|2024-08-14 11:59:40|23140.4|23120.4|23140.4|23120.4|23140.4|23120.4|23138.2|23118.2|1
1723636790000|2024-08-14 11:59:50|23137.9|23117.9|23146|23106|23148.2|23118.5|23135.7|23106|1
1723636800000|2024-08-14 12:00:00|23148.2|23108.2|23135.7|23115.7|23148.2|23115.7|23133.5|23108.2|10
1723636810000|2024-08-14 12:00:10|23135.4|23115.4|23132.4|23112.4|23137.7|23117.7|23132.4|23112.4|4
1723636820000|2024-08-14 12:00:20|23132.7|23112.7|23135.4|23115.4|23135.4|23115.4|23132.7|23112.7|1
1723636850000|2024-08-14 12:00:50|||||||||1
1723636860000|2024-08-14 12:01:00|23140.2|23120.2|23177.1|23157.1|23177.1|23157.1|23140.2|23120.2|1
1723636870000|2024-08-14 12:01:10|23174.9|23154.9|23174.6|23154.6|23174.9|23154.9|23174.6|23154.6|2
1723636880000|2024-08-14 12:01:20|23174.1|23154.1|23160.4|23140.4|23174.1|23154.1|23160.4|23140.4|2
1723636900000|2024-08-14 12:01:40|23160.7|23140.7|23162.7|23142.7|23162.7|23142.7|23160.7|23140.7|2
1723636910000|2024-08-14 12:01:50|23159.6|23139.6|23153.8|23133.8|23159.6|23139.6|23153.8|23133.8|2
1723636920000|2024-08-14 12:02:00|||||||||1
1723636930000|2024-08-14 12:02:10|23153.6|23133.6|23148.6|23128.6|23153.6|23133.6|23148.6|23128.6|0
1723636940000|2024-08-14 12:02:20|||||||||2
1723636950000|2024-08-14 12:02:30|23148.3|23128.3|23148.3|23128.3|23148.3|23128.3|23148.3|23128.3|0
1723636960000|2024-08-14 12:02:40|23148.6|23128.6|23146.1|23126.1|23148.6|23128.6|23146.1|23126.1|1
1723636970000|2024-08-14 12:02:50|23143.6|23123.6|23129.4|23109.4|23143.6|23123.6|23129.4|23109.4|4
1723636980000|2024-08-14 12:03:00|23128.3|23108.3|23126.1|23106.1|23128.6|23108.6|23126.1|23106.1|1
1723636990000|2024-08-14 12:03:10|23128.6|23108.6|23130.6|23110.6|23130.6|23110.6|23126.1|23106.1|2
1723637000000|2024-08-14 12:03:20|23128.3|23108.3|23131.1|23111.1|23131.1|23111.1|23126.6|23106.6|2
1723637020000|2024-08-14 12:03:40|23133.3|23113.3|23140.6|23120.6|23140.8|23120.8|23133.3|23113.3|3
1723637030000|2024-08-14 12:03:50|23140.3|23120.3|23139.5|23119.5|23140.3|23120.3|23139.5|23119.5|5
1723637040000|2024-08-14 12:04:00|23135|23115|23135|23115|23135|23115|23135|23115|0
1723637050000|2024-08-14 12:04:10|23137.5|23117.5|23135|23115|23140|23120|23135|23115|0
1723637060000|2024-08-14 12:04:20|23137.5|23117.5|23137.5|23117.5|23137.5|23117.5|23137.5|23117.5|5
1723637070000|2024-08-14 12:04:30|23142.3|23122.3|23159.8|23119.8|23159.8|23122.3|23142.3|23119.5|1
1723637080000|2024-08-14 12:04:40|23150.3|23130.3|23152.5|23132.5|23152.5|23132.5|23150.3|23130.3|0
1723637090000|2024-08-14 12:04:50|23152.3|23132.3|23157.3|23137.3|23157.3|23137.3|23152.3|23132.3|2
1723637110000|2024-08-14 12:05:10|23159.8|23139.8|23168|23128|23173.3|23139.8|23157.5|23128|5
1723637120000|2024-08-14 12:05:20|23184.8|23144.8|23174.8|23154.8|23186.7|23154.8|23174.8|23144.5|0
1723637130000|2024-08-14 12:05:30|23184.5|23144.5|23169.5|23149.5|23184.5|23152.3|23167.5|23144.5|0
1723637140000|2024-08-14 12:05:40|23167.3|23147.3|23172.5|23152.5|23172.5|23152.5|23167.3|23147.3|1
1723637150000|2024-08-14 12:05:50|23182.3|23142.3|23169.8|23149.8|23182.3|23152|23169.8|23142.3|1
1723637160000|2024-08-14 12:06:00|23170.3|23150.3|23167.2|23147.2|23174.7|23154.7|23167.2|23147.2|2
1723637170000|2024-08-14 12:06:10|23172.2|23152.2|23169.7|23149.7|23172.2|23152.2|23169.7|23149.7|0
1723637190000|2024-08-14 12:06:30|23169.5|23149.5|23162.5|23142.5|23169.5|23149.5|23162.5|23142.5|14
1723637210000|2024-08-14 12:06:50|||||||||2
1723637220000|2024-08-14 12:07:00|23164.7|23144.7|23167|23147|23169.5|23149.5|23162.2|23142.2|5
1723637230000|2024-08-14 12:07:10|23169.5|23149.5|23167|23147|23169.5|23149.5|23167|23147|0
1723637240000|2024-08-14 12:07:20|23169.5|23149.5|23167|23147|23169.5|23149.5|23167|23147|0
1723637250000|2024-08-14 12:07:30|23164.5|23144.5|23164.5|23144.5|23164.5|23144.5|23164.5|23144.5|1
1723637260000|2024-08-14 12:07:40|23164.2|23144.2|23164.2|23144.2|23164.2|23144.2|23164.2|23144.2|0
1723637280000|2024-08-14 12:08:00|23164.5|23144.5|23180|23160|23180|23160|23164.5|23144.5|4
1723637290000|2024-08-14 12:08:10|23180.3|23160.3|23181.7|23161.7|23187|23167|23180.3|23160.3|2
1723637310000|2024-08-14 12:08:30|23182.2|23162.2|23187|23167|23196.7|23167|23182.2|23154.5|1
1723637320000|2024-08-14 12:08:40|23184.5|23164.5|23181.7|23161.7|23184.5|23164.5|23181.7|23161.7|0
1723637330000|2024-08-14 12:08:50|23179.2|23159.2|23179.2|23159.2|23179.2|23159.2|23179.2|23159.2|0
1723637340000|2024-08-14 12:09:00|23181.4|23161.4|23181.4|23161.4|23181.7|23161.7|23181.4|23161.4|6
1723637350000|2024-08-14 12:09:10|23183.9|23163.9|23183.7|23163.7|23183.9|23163.9|23183.7|23163.7|1
1723637360000|2024-08-14 12:09:20|23183.4|23163.4|23183.4|23163.4|23183.4|23163.4|23183.4|23163.4|2
1723637380000|2024-08-14 12:09:40|||||||||1
1723637390000|2024-08-14 12:09:50|23183.2|23163.2|23183.2|23163.2|23183.2|23163.2|23183.2|23163.2|1
1723637400000|2024-08-14 12:10:00|23182.6|23162.6|23177.6|23157.6|23182.6|23162.6|23172.9|23152.9|1
1723637410000|2024-08-14 12:10:10|23177.4|23157.4|23174.3|23154.3|23177.4|23157.4|23174.3|23154.3|0
1723637420000|2024-08-14 12:10:20|23179.6|23139.6|23167.4|23147.4|23179.6|23147.4|23167.1|23139.6|0
1723637430000|2024-08-14 12:10:30|||||||||1
1723637440000|2024-08-14 12:10:40|23167.1|23147.1|23165.1|23145.1|23167.1|23147.1|23162.6|23142.6|0
1723637450000|2024-08-14 12:10:50|23182.9|23142.9|23180.6|23160.6|23190.1|23160.6|23180.6|23142.9|1
1723637460000|2024-08-14 12:11:00|23189.9|23169.9|23191|23171|23199.9|23179.9|23189.9|23169.9|26
1723637470000|2024-08-14 12:11:10|23190.8|23170.8|23188.5|23168.5|23191|23171|23188.5|23168.5|1
1723637490000|2024-08-14 12:11:30|23188.3|23168.3|23188.5|23168.5|23188.5|23168.5|23188.3|23168.3|0
1723637500000|2024-08-14 12:11:40|23190.8|23170.8|23193|23173|23193|23173|23190.8|23170.8|0
1723637510000|2024-08-14 12:11:50|23193.5|23173.5|23208.5|23188.5|23208.5|23188.5|23193.5|23173.5|16
1723637520000|2024-08-14 12:12:00|23209.1|23189.1|23216|23196|23216|23196|23209.1|23189.1|4
1723637530000|2024-08-14 12:12:10|23215.8|23195.8|23215.5|23195.5|23215.8|23195.8|23215.5|23195.5|3
1723637550000|2024-08-14 12:12:30|23213.3|23193.3|23213.5|23173.5|23215.8|23193.3|23208.3|23173.5|1
1723637560000|2024-08-14 12:12:40|23206|23186|23206.3|23186.3|23206.3|23186.3|23206|23186|1
1723637580000|2024-08-14 12:13:00|23204.1|23184.1|23208.8|23188.8|23208.8|23188.8|23204.1|23184.1|7
1723637590000|2024-08-14 12:13:10|23206.8|23186.8|23204.1|23184.1|23209.1|23189.1|23204.1|23184.1|2
1723637600000|2024-08-14 12:13:20|23201.6|23181.6|23201.6|23181.6|23201.6|23181.6|23201.6|23181.6|0
1723637610000|2024-08-14 12:13:30|23200.8|23180.8|23181.6|23161.6|23200.8|23180.8|23181.6|23161.6|1
1723637620000|2024-08-14 12:13:40|23181.3|23161.3|23171.4|23151.4|23181.3|23161.3|23169.3|23141.2|11
1723637650000|2024-08-14 12:14:10|23171.7|23151.7|23169.5|23149.5|23171.7|23151.7|23169.2|23149.2|4
1723637670000|2024-08-14 12:14:30|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|0
1723637690000|2024-08-14 12:14:50|23162.2|23142.2|23159.7|23139.7|23162.2|23142.2|23159.7|23139.7|0
1723637700000|2024-08-14 12:15:00|23157.2|23137.2|23162.2|23122.2|23164.7|23137.2|23152.5|23122.2|2
1723637710000|2024-08-14 12:15:10|23154.7|23134.7|23162.2|23122.2|23162.2|23134.7|23154.7|23122.2|2
1723637720000|2024-08-14 12:15:20|23152.5|23132.5|23152.5|23132.5|23152.5|23132.5|23152.5|23132.5|1
1723637730000|2024-08-14 12:15:30|23154.7|23134.7|23152.5|23132.5|23154.7|23134.7|23149.7|23129.7|2
1723637740000|2024-08-14 12:15:40|23155.5|23135.5|23160.2|23140.2|23160.2|23140.2|23155.5|23135.5|1
1723637750000|2024-08-14 12:15:50|23169.7|23149.7|23189.7|23149.7|23190|23159.7|23169.7|23149.7|4
1723637760000|2024-08-14 12:16:00|23190|23150|23177.2|23157.2|23190|23159.7|23177.2|23150|6
1723637770000|2024-08-14 12:16:10|23170.5|23150.5|23174.5|23134.5|23174.7|23150.5|23170|23134.5|2
1723637790000|2024-08-14 12:16:30|23170|23130|23160.2|23140.2|23170|23140.2|23160.2|23130|0
1723637800000|2024-08-14 12:16:40|23160.5|23140.5|23165.2|23145.2|23175.5|23147.5|23160.5|23135.5|4
1723637810000|2024-08-14 12:16:50|23165.5|23145.5|23165.5|23145.5|23165.5|23145.5|23165.5|23145.5|0
1723637820000|2024-08-14 12:17:00|23167.7|23147.7|23168.3|23148.3|23168.3|23148.3|23167.7|23147.7|0
1723637830000|2024-08-14 12:17:10|23173|23153|23183.5|23163.5|23183.5|23163.5|23173|23153|1
1723637840000|2024-08-14 12:17:20|23190.8|23170.8|23197.5|23177.5|23207.7|23177.5|23190.8|23167.7|5
1723637850000|2024-08-14 12:17:30|23200.2|23180.2|23200.2|23180.2|23200.2|23180.2|23200.2|23180.2|3
1723637860000|2024-08-14 12:17:40|23207.5|23187.5|23224.7|23204.7|23224.7|23204.7|23207.5|23187.5|35
1723637870000|2024-08-14 12:17:50|23229.7|23209.7|23234.7|23214.7|23234.7|23214.7|23229.7|23209.7|0
1723637880000|2024-08-14 12:18:00|23253.3|23213.3|23253.3|23213.3|23253.3|23213.3|23253.3|23213.3|3
1723637890000|2024-08-14 12:18:10|23262.2|23222.2|23262.2|23222.2|23262.2|23222.2|23262.2|23222.2|0
1723637900000|2024-08-14 12:18:20|23252.5|23232.5|23245.2|23225.2|23252.5|23232.5|23245.2|23225.2|3
1723637910000|2024-08-14 12:18:30|23255|23215|23255|23215|23255|23215|23255|23215|0
1723637940000|2024-08-14 12:19:00|23245.2|23225.2|23244.4|23224.4|23245.2|23225.2|23243|23223|11
1723637950000|2024-08-14 12:19:10|23244.7|23224.7|23255|23235|23255|23235|23244.7|23224.7|6
1723637960000|2024-08-14 12:19:20|23250|23230|23250|23210|23259.4|23230|23244.7|23210|1
1723637970000|2024-08-14 12:19:30|23247.2|23207.2|23234.7|23214.7|23247.2|23214.7|23234.7|23207.2|0
1723637980000|2024-08-14 12:19:40|23234.4|23214.4|23232.2|23212.2|23234.4|23214.4|23232.2|23212.2|0
1723637990000|2024-08-14 12:19:50|23231.9|23211.9|23229.7|23209.7|23231.9|23211.9|23229.7|23209.7|0
1723638000000|2024-08-14 12:20:00|23232.2|23212.2|23227.2|23207.2|23232.2|23212.2|23227.2|23207.2|4
1723638040000|2024-08-14 12:20:40|23226.7|23206.7|23217.2|23197.2|23226.7|23206.7|23217.2|23197.2|5
1723638050000|2024-08-14 12:20:50|||||||||1
1723638060000|2024-08-14 12:21:00|23214.7|23194.7|23212.5|23192.5|23214.7|23194.7|23212.5|23192.5|0
1723638070000|2024-08-14 12:21:10|23207.5|23187.5|23202.2|23182.2|23207.5|23187.5|23201.7|23181.7|10
1723638080000|2024-08-14 12:21:20|23203|23183|23214.4|23194.4|23222.2|23199.4|23203|23182.2|0
1723638100000|2024-08-14 12:21:40|23214.7|23194.7|23217.7|23197.7|23217.7|23197.7|23214.7|23194.7|3
1723638110000|2024-08-14 12:21:50|23219.7|23199.7|23220|23200|23220.2|23200.2|23217.5|23197.5|3
1723638120000|2024-08-14 12:22:00|23220.2|23200.2|23220.2|23200.2|23220.2|23200.2|23220.2|23200.2|0
1723638130000|2024-08-14 12:22:10|23220|23200|23220|23200|23220|23200|23220|23200|1
1723638140000|2024-08-14 12:22:20|23220.5|23200.5|23222.7|23202.7|23222.7|23202.7|23220.5|23200.5|3
1723638150000|2024-08-14 12:22:30|23223|23203|23237.2|23217.2|23237.7|23217.2|23223|23197.7|1
1723638160000|2024-08-14 12:22:40|23237.5|23217.5|23237.2|23217.2|23237.5|23217.5|23237.2|23217.2|0
1723638170000|2024-08-14 12:22:50|23239.7|23219.7|23235|23215|23239.7|23219.7|23235|23215|0
1723638190000|2024-08-14 12:23:10|23232.7|23212.7|23232.7|23212.7|23232.7|23212.7|23232.7|23212.7|0
1723638200000|2024-08-14 12:23:20|||||||||8
1723638210000|2024-08-14 12:23:30|23232.5|23212.5|23224.4|23204.4|23232.5|23212.5|23224.4|23204.4|2
1723638220000|2024-08-14 12:23:40|23222.2|23202.2|23214.7|23194.7|23222.2|23202.2|23214.7|23194.7|0
1723638240000|2024-08-14 12:24:00|23217.2|23197.2|23217.2|23197.2|23217.2|23197.2|23217.2|23197.2|0
1723638250000|2024-08-14 12:24:10|||||||||1
1723638260000|2024-08-14 12:24:20|23217.5|23197.5|23222.2|23202.2|23222.2|23202.2|23217.5|23197.5|0
1723638270000|2024-08-14 12:24:30|23224.7|23204.7|23227.5|23207.5|23235|23207.5|23224.7|23195|4
1723638280000|2024-08-14 12:24:40|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|1
1723638290000|2024-08-14 12:24:50|23227.7|23207.7|23230.2|23210.2|23230.2|23210.2|23227.7|23207.7|0
1723638300000|2024-08-14 12:25:00|23230|23210|23226.7|23206.7|23230|23210|23226.7|23206.7|0
1723638310000|2024-08-14 12:25:10|23222.2|23202.2|23224.7|23204.7|23224.7|23204.7|23222.2|23202.2|0
1723638330000|2024-08-14 12:25:30|23230.7|23210.7|23253.2|23233.2|23253.2|23233.2|23230.7|23210.7|4
1723638340000|2024-08-14 12:25:40|23262.2|23242.2|23267.2|23247.2|23267.2|23247.2|23262.2|23242.2|1
1723638350000|2024-08-14 12:25:50|23269.4|23249.4|23260|23240|23269.7|23249.7|23260|23240|11
1723638360000|2024-08-14 12:26:00|23257.5|23237.5|23255|23235|23257.5|23237.5|23255|23235|3
1723638390000|2024-08-14 12:26:30|23255.2|23235.2|23257.5|23237.5|23257.5|23237.5|23255.2|23235.2|2
1723638400000|2024-08-14 12:26:40|||||||||1
1723638410000|2024-08-14 12:26:50|23250|23230|23250|23230|23250|23230|23247.5|23227.5|8
1723638420000|2024-08-14 12:27:00|23249.7|23229.7|23249.7|23229.7|23249.7|23229.7|23249.7|23229.7|0
1723638430000|2024-08-14 12:27:10|||||||||2
1723638440000|2024-08-14 12:27:20|23250|23230|23257.5|23237.5|23257.5|23237.5|23249.7|23229.7|8
1723638450000|2024-08-14 12:27:30|||||||||1
1723638460000|2024-08-14 12:27:40|23260|23240|23260|23240|23260|23240|23260|23240|0
1723638470000|2024-08-14 12:27:50|23260.2|23240.2|23262.7|23242.7|23262.7|23242.7|23260.2|23240.2|0
1723638480000|2024-08-14 12:28:00|23260.2|23240.2|23260.2|23240.2|23260.5|23240.5|23260.2|23240.2|0
1723638490000|2024-08-14 12:28:10|23259.9|23239.9|23244.9|23224.9|23259.9|23239.9|23244.9|23224.9|3
1723638500000|2024-08-14 12:28:20|23242.7|23222.7|23249.9|23209.9|23249.9|23222.7|23242.7|23209.9|1
1723638510000|2024-08-14 12:28:30|23249.4|23209.4|23229.7|23209.7|23249.4|23219.4|23229.7|23209.4|8
1723638520000|2024-08-14 12:28:40|23229.4|23209.4|23227.2|23207.2|23229.4|23209.4|23227.2|23207.2|0
1723638530000|2024-08-14 12:28:50|||||||||3
1723638540000|2024-08-14 12:29:00|||||||||6
1723638550000|2024-08-14 12:29:10|||||||||1
1723638570000|2024-08-14 12:29:30|23227.4|23207.4|23237.2|23197.2|23237.2|23209.7|23227.4|23197.2|0
1723638580000|2024-08-14 12:29:40|23229.7|23209.7|23239.4|23199.4|23239.4|23209.7|23229.7|23199.4|0
1723638590000|2024-08-14 12:29:50|23226.9|23206.9|23226.9|23206.9|23226.9|23206.9|23226.9|23206.9|0
1723638600000|2024-08-14 12:30:00|23224.7|23204.7|23192.4|23172.4|23224.7|23204.7|23192.2|23172.2|9
1723638610000|2024-08-14 12:30:10|23202.7|23162.7|23194.2|23174.2|23206.7|23176.9|23191.4|23159.4|1
1723638620000|2024-08-14 12:30:20|23194.4|23174.4|23214.2|23194.2|23226.7|23194.2|23194.4|23169.9|3
1723638630000|2024-08-14 12:30:30|23214.7|23194.7|23229.4|23189.4|23229.4|23194.7|23214.7|23189.4|6
1723638640000|2024-08-14 12:30:40|23220.2|23200.2|23224.7|23204.7|23224.7|23204.7|23219.7|23199.7|3
1723638650000|2024-08-14 12:30:50|23224.9|23204.9|23223.9|23203.9|23227.2|23207.2|23223.9|23203.9|2
1723638660000|2024-08-14 12:31:00|23217.2|23197.2|23219.9|23199.9|23219.9|23199.9|23207.2|23187.2|1
1723638670000|2024-08-14 12:31:10|23225.2|23205.2|23225.2|23205.2|23225.2|23205.2|23225.2|23205.2|8
1723638680000|2024-08-14 12:31:20|23232.2|23212.2|23237.2|23217.2|23237.2|23217.2|23232.2|23212.2|0
1723638690000|2024-08-14 12:31:30|23232.4|23212.4|23249.4|23229.4|23249.4|23229.4|23232.4|23212.4|2
1723638700000|2024-08-14 12:31:40|23253.9|23233.9|23253.9|23233.9|23253.9|23233.9|23253.9|23233.9|0
1723638710000|2024-08-14 12:31:50|23254.1|23234.1|23254.1|23234.1|23254.1|23234.1|23254.1|23234.1|0
1723638720000|2024-08-14 12:32:00|23263.9|23223.9|23244.7|23224.7|23263.9|23226.9|23244.7|23214.4|3
1723638730000|2024-08-14 12:32:10|23244.4|23224.4|23242.2|23222.2|23244.7|23224.7|23242.2|23222.2|0
1723638740000|2024-08-14 12:32:20|23239.4|23219.4|23232.2|23212.2|23239.4|23219.4|23232.2|23212.2|9
1723638750000|2024-08-14 12:32:30|23241.1|23201.1|23236.6|23196.6|23241.1|23201.1|23236.6|23196.6|1
1723638760000|2024-08-14 12:32:40|23226.4|23206.4|23196.6|23176.6|23234.4|23206.4|23196.6|23176.6|6
1723638770000|2024-08-14 12:32:50|23194.4|23174.4|23196.4|23176.4|23196.4|23176.4|23194.4|23174.4|2
1723638780000|2024-08-14 12:33:00|23194.1|23174.1|23194.1|23174.1|23194.1|23174.1|23194.1|23174.1|1
1723638790000|2024-08-14 12:33:10|23193.9|23173.9|23199.1|23179.1|23199.1|23179.1|23193.9|23173.9|0
1723638800000|2024-08-14 12:33:20|23199.4|23179.4|23206.6|23186.6|23206.6|23186.6|23199.4|23179.4|0
1723638810000|2024-08-14 12:33:30|23207.4|23187.4|23214.1|23194.1|23214.1|23194.1|23207.4|23187.4|0
1723638820000|2024-08-14 12:33:40|23221.6|23201.6|23216.9|23196.9|23226.6|23201.6|23216.9|23186.6|0
1723638830000|2024-08-14 12:33:50|23219.1|23199.1|23219.1|23199.1|23219.1|23199.1|23219.1|23199.1|1
1723638840000|2024-08-14 12:34:00|23231.6|23191.6|23224.1|23204.1|23231.6|23204.1|23219.1|23191.6|0
1723638850000|2024-08-14 12:34:10|23221.9|23201.9|23224.4|23204.4|23224.4|23204.4|23221.9|23201.9|7
1723638860000|2024-08-14 12:34:20|23226.6|23206.6|23226.6|23206.6|23226.6|23206.6|23226.6|23206.6|4
1723638870000|2024-08-14 12:34:30|23231.4|23211.4|23221.9|23201.9|23233.9|23211.4|23221.9|23193.9|3
1723638880000|2024-08-14 12:34:40|23224.1|23204.1|23221.6|23201.6|23224.1|23204.1|23221.6|23201.6|0
1723638900000|2024-08-14 12:35:00|||||||||1
1723638910000|2024-08-14 12:35:10|23219.4|23199.4|23221.4|23201.4|23221.6|23201.6|23216.9|23196.9|5
1723638920000|2024-08-14 12:35:20|23219.1|23199.1|23221.4|23201.4|23221.4|23201.4|23219.1|23199.1|2
1723638930000|2024-08-14 12:35:30|23221.6|23201.6|23223.9|23203.9|23223.9|23203.9|23221.6|23201.6|0
1723638940000|2024-08-14 12:35:40|23223.6|23203.6|23223.6|23203.6|23223.6|23203.6|23223.6|23203.6|1
1723638950000|2024-08-14 12:35:50|23223.9|23203.9|23223.6|23203.6|23223.9|23203.9|23223.6|23203.6|0
1723638960000|2024-08-14 12:36:00|23223.3|23203.3|23216.4|23196.4|23223.3|23203.3|23216.4|23196.4|2
1723638970000|2024-08-14 12:36:10|||||||||6
1723639000000|2024-08-14 12:36:40|23216.1|23196.1|23213.3|23173.3|23216.1|23196.1|23203.6|23173.3|6
1723639010000|2024-08-14 12:36:50|23183.6|23163.6|23183.6|23163.6|23183.6|23163.6|23183.6|23163.6|5
1723639030000|2024-08-14 12:37:10|23176.1|23156.1|23169.1|23149.1|23181.1|23161.1|23169.1|23149.1|1
1723639040000|2024-08-14 12:37:20|23168.9|23148.9|23169.1|23149.1|23169.1|23149.1|23168.9|23148.9|0
1723639050000|2024-08-14 12:37:30|23171.4|23151.4|23186.4|23166.4|23186.4|23166.4|23171.4|23151.4|0
1723639060000|2024-08-14 12:37:40|23189.1|23169.1|23193.6|23173.6|23193.6|23173.6|23189.1|23169.1|0
1723639070000|2024-08-14 12:37:50|23194.1|23174.1|23198.6|23178.6|23198.6|23178.6|23194.1|23174.1|0
1723639080000|2024-08-14 12:38:00|23203.6|23183.6|23203.6|23183.6|23203.6|23183.6|23203.6|23183.6|1
1723639090000|2024-08-14 12:38:10|23213.9|23173.9|23205.8|23185.8|23213.9|23185.8|23205.8|23173.9|0
1723639100000|2024-08-14 12:38:20|23208.6|23188.6|23206.1|23186.1|23208.6|23188.6|23206.1|23186.1|4
1723639110000|2024-08-14 12:38:30|23208.6|23188.6|23208.6|23188.6|23208.6|23188.6|23206.1|23186.1|0
1723639120000|2024-08-14 12:38:40|23206.1|23186.1|23206.1|23186.1|23206.1|23186.1|23206.1|23186.1|3
1723639130000|2024-08-14 12:38:50|23205.8|23185.8|23203.6|23183.6|23205.8|23185.8|23203.6|23183.6|0
1723639140000|2024-08-14 12:39:00|23201.4|23181.4|23198.9|23178.9|23201.4|23181.4|23198.9|23178.9|1
1723639150000|2024-08-14 12:39:10|23196.4|23176.4|23186.1|23166.1|23196.4|23176.4|23186.1|23166.1|3
1723639160000|2024-08-14 12:39:20|23183.6|23163.6|23181.1|23161.1|23186.1|23166.1|23181.1|23161.1|0
1723639170000|2024-08-14 12:39:30|23186.1|23166.1|23183.9|23163.9|23186.1|23166.1|23183.6|23163.6|3
1723639180000|2024-08-14 12:39:40|23186.1|23166.1|23186.1|23166.1|23186.1|23166.1|23186.1|23166.1|0
1723639190000|2024-08-14 12:39:50|23181.4|23161.4|23173.9|23153.9|23181.4|23161.4|23173.9|23153.9|3
1723639200000|2024-08-14 12:40:00|||||||||2
1723639210000|2024-08-14 12:40:10|23173.3|23153.3|23178.6|23158.6|23178.6|23158.6|23171.4|23151.4|0
1723639220000|2024-08-14 12:40:20|||||||||10
1723639230000|2024-08-14 12:40:30|23183.1|23163.1|23182.5|23162.5|23183.1|23163.1|23180.3|23160.3|19
1723639240000|2024-08-14 12:40:40|23180.3|23160.3|23180.3|23160.3|23180.3|23160.3|23180.3|23160.3|4
1723639250000|2024-08-14 12:40:50|23179.8|23159.8|23174.8|23154.8|23179.8|23159.8|23174.8|23154.8|12
1723639260000|2024-08-14 12:41:00|23167|23147|23167|23147|23167|23147|23167|23147|3
1723639270000|2024-08-14 12:41:10|23166.7|23146.7|23164.2|23144.2|23166.7|23146.7|23164.2|23144.2|2
1723639280000|2024-08-14 12:41:20|23164.5|23144.5|23169|23149|23169|23149|23164.2|23144.2|0
1723639290000|2024-08-14 12:41:30|23168.7|23148.7|23164.2|23144.2|23168.7|23148.7|23164.2|23144.2|4
1723639310000|2024-08-14 12:41:50|||||||||1
1723639320000|2024-08-14 12:42:00|23168.7|23148.7|23168.7|23148.7|23168.7|23148.7|23168.7|23148.7|8
1723639330000|2024-08-14 12:42:10|23168.5|23148.5|23166|23146|23168.7|23148.7|23166|23146|1
1723639350000|2024-08-14 12:42:30|23168.5|23148.5|23168.7|23148.7|23168.7|23148.7|23168.5|23148.5|1
1723639360000|2024-08-14 12:42:40|23171|23151|23171|23151|23171|23151|23171|23151|3
1723639370000|2024-08-14 12:42:50|23173.2|23153.2|23173.2|23153.2|23173.2|23153.2|23173.2|23153.2|32
1723639380000|2024-08-14 12:43:00|23177.7|23157.7|23174.6|23154.6|23179.9|23159.9|23174.6|23154.6|27
1723639390000|2024-08-14 12:43:10|23166.9|23146.9|23157.1|23137.1|23166.9|23146.9|23157.1|23137.1|6
1723639400000|2024-08-14 12:43:20|23156.9|23136.9|23157.1|23137.1|23157.1|23137.1|23154.9|23134.9|3
1723639410000|2024-08-14 12:43:30|||||||||6
1723639420000|2024-08-14 12:43:40|23156.9|23136.9|23152.1|23132.1|23156.9|23136.9|23152.1|23132.1|7
1723639430000|2024-08-14 12:43:50|23151.9|23131.9|23151.6|23131.6|23151.9|23131.9|23149.4|23129.4|0
1723639440000|2024-08-14 12:44:00|23149.4|23129.4|23146.9|23126.9|23151.9|23131.9|23146.9|23126.9|57
1723639450000|2024-08-14 12:44:10|||||||||3
1723639460000|2024-08-14 12:44:20|23144.6|23124.6|23144.6|23124.6|23144.6|23124.6|23144.6|23124.6|3
1723639470000|2024-08-14 12:44:30|23144.4|23124.4|23141.9|23121.9|23144.4|23124.4|23141.9|23121.9|0
1723639480000|2024-08-14 12:44:40|23141.6|23121.6|23141.9|23121.9|23141.9|23121.9|23141.6|23121.6|5
1723639490000|2024-08-14 12:44:50|||||||||4
1723639500000|2024-08-14 12:45:00|23139.4|23119.4|23144.4|23124.4|23149.6|23124.4|23136.9|23107.1|30
1723639510000|2024-08-14 12:45:10|23146.9|23126.9|23144.4|23124.4|23146.9|23126.9|23144.4|23124.4|9
1723639520000|2024-08-14 12:45:20|23144.1|23124.1|23144.1|23124.1|23144.1|23124.1|23144.1|23124.1|1
1723639530000|2024-08-14 12:45:30|23141.9|23121.9|23134.6|23114.6|23141.9|23121.9|23134.4|23114.4|2
1723639540000|2024-08-14 12:45:40|23136.9|23116.9|23136.9|23116.9|23136.9|23116.9|23136.9|23116.9|0
1723639550000|2024-08-14 12:45:50|23134.4|23114.4|23134.4|23114.4|23134.4|23114.4|23134.4|23114.4|0
1723639560000|2024-08-14 12:46:00|23134.1|23114.1|23131.9|23111.9|23134.4|23114.4|23131.9|23111.9|7
1723639570000|2024-08-14 12:46:10|||||||||6
1723639580000|2024-08-14 12:46:20|23134.4|23114.4|23131.9|23111.9|23134.4|23114.4|23131.9|23111.9|17
1723639590000|2024-08-14 12:46:30|23137.1|23117.1|23134.4|23114.4|23137.1|23117.1|23134.4|23114.4|39
1723639600000|2024-08-14 12:46:40|23136.6|23116.6|23136.6|23116.6|23136.6|23116.6|23136.6|23116.6|5
1723639610000|2024-08-14 12:46:50|23134.4|23114.4|23136.6|23116.6|23136.6|23116.6|23134.4|23114.4|13
1723639630000|2024-08-14 12:47:10|23133.8|23113.8|23136.1|23116.1|23136.1|23116.1|23133.6|23113.6|9
1723639640000|2024-08-14 12:47:20|23133.6|23113.6|23131.3|23111.3|23133.8|23113.8|23131.3|23111.3|1
1723639650000|2024-08-14 12:47:30|23131.1|23111.1|23133.6|23113.6|23133.6|23113.6|23130.8|23110.8|2
1723639660000|2024-08-14 12:47:40|||||||||1
1723639700000|2024-08-14 12:48:20|23135.8|23115.8|23150.8|23130.8|23153.6|23133.6|23135.8|23115.8|2
1723639710000|2024-08-14 12:48:30|23150.5|23130.5|23150.5|23130.5|23150.5|23130.5|23150.5|23130.5|1
1723639720000|2024-08-14 12:48:40|23150.8|23130.8|23150.8|23130.8|23150.8|23130.8|23150.8|23130.8|0
1723639730000|2024-08-14 12:48:50|23153.3|23133.3|23153.3|23133.3|23153.3|23133.3|23153.3|23133.3|0
1723639740000|2024-08-14 12:49:00|23150.8|23130.8|23155.8|23135.8|23155.8|23135.8|23150.8|23130.8|5
1723639750000|2024-08-14 12:49:10|23153.3|23133.3|23157.8|23137.8|23163|23143|23153|23133|10
1723639760000|2024-08-14 12:49:20|23158|23138|23153|23133|23158|23138|23153|23133|4
1723639780000|2024-08-14 12:49:40|23152.8|23132.8|23153|23133|23153|23133|23150.8|23130.8|3
1723639800000|2024-08-14 12:50:00|23150.8|23130.8|23150.5|23130.5|23150.8|23130.8|23150.5|23130.5|4
1723639810000|2024-08-14 12:50:10|23150.3|23130.3|23147.8|23127.8|23150.3|23130.3|23145.3|23125.3|2
1723639820000|2024-08-14 12:50:20|23147.5|23127.5|23147.8|23127.8|23147.8|23127.8|23142.8|23122.8|0
1723639830000|2024-08-14 12:50:30|23147.5|23127.5|23140|23120|23147.5|23127.5|23140|23120|0
1723639840000|2024-08-14 12:50:40|23139.7|23119.7|23135.3|23115.3|23139.7|23119.7|23135.3|23115.3|6
1723639850000|2024-08-14 12:50:50|23132.8|23112.8|23145|23125|23145|23125|23132.8|23112.8|39
1723639860000|2024-08-14 12:51:00|23156.1|23116.1|23162.8|23122.8|23162.8|23122.8|23156.1|23116.1|0
1723639870000|2024-08-14 12:51:10|23162.5|23122.5|23162.8|23122.8|23162.8|23122.8|23160.5|23120.5|1
1723639880000|2024-08-14 12:51:20|23157.8|23137.8|23158|23138|23158|23138|23157.8|23137.8|1
1723639890000|2024-08-14 12:51:30|23157.8|23137.8|23157.8|23137.8|23157.8|23137.8|23157.8|23137.8|2
1723639920000|2024-08-14 12:52:00|23155.3|23135.3|23155.3|23135.3|23155.3|23135.3|23155.3|23135.3|7
1723639930000|2024-08-14 12:52:10|23155.5|23135.5|23155.5|23135.5|23155.5|23135.5|23155.5|23135.5|7
1723639940000|2024-08-14 12:52:20|||||||||4
1723639960000|2024-08-14 12:52:40|23155.3|23135.3|23155.3|23135.3|23155.3|23135.3|23155.3|23135.3|0
1723639980000|2024-08-14 12:53:00|23155.8|23135.8|23157.8|23137.8|23158|23138|23155.8|23135.8|4
1723639990000|2024-08-14 12:53:10|23158|23138|23160.3|23140.3|23160.3|23140.3|23158|23138|0
1723640000000|2024-08-14 12:53:20|23175.3|23135.3|23183|23163|23187|23163|23167.8|23135.3|16
1723640010000|2024-08-14 12:53:30|23183.3|23163.3|23195.3|23175.3|23195.3|23175.3|23183.3|23163.3|5
1723640020000|2024-08-14 12:53:40|23200.3|23180.3|23200.3|23180.3|23200.3|23180.3|23200.3|23180.3|1
1723640030000|2024-08-14 12:53:50|||||||||6
1723640050000|2024-08-14 12:54:10|||||||||1
1723640070000|2024-08-14 12:54:30|23202.5|23182.5|23202.5|23182.5|23202.5|23182.5|23202.5|23182.5|0
1723640090000|2024-08-14 12:54:50|||||||||1
1723640100000|2024-08-14 12:55:00|23202.8|23182.8|23207.2|23187.2|23217.5|23187.2|23202.8|23177.5|2
1723640110000|2024-08-14 12:55:10|23205|23185|23202.5|23182.5|23205|23185|23202.5|23182.5|2
1723640120000|2024-08-14 12:55:20|23205.5|23185.5|23205.5|23185.5|23205.5|23185.5|23205.5|23185.5|0
1723640130000|2024-08-14 12:55:30|23207.8|23187.8|23207.8|23187.8|23207.8|23187.8|23205.3|23185.3|10
1723640140000|2024-08-14 12:55:40|23208|23188|23210|23190|23210.5|23190.5|23207.8|23187.8|7
1723640150000|2024-08-14 12:55:50|23208|23188|23207.8|23187.8|23208|23188|23207.8|23187.8|0
1723640180000|2024-08-14 12:56:20|23210.3|23190.3|23207.8|23187.8|23210.3|23190.3|23207.8|23187.8|3
1723640190000|2024-08-14 12:56:30|23206.1|23186.1|23214.7|23194.7|23215.3|23195.3|23206.1|23186.1|1
1723640200000|2024-08-14 12:56:40|23212.5|23192.5|23215.8|23195.8|23215.8|23195.8|23212.5|23192.5|6
1723640210000|2024-08-14 12:56:50|23218.3|23198.3|23225.5|23205.5|23225.5|23205.5|23218.3|23198.3|2
1723640220000|2024-08-14 12:57:00|23230|23210|23235.3|23215.3|23235.3|23215.3|23230|23210|1
1723640230000|2024-08-14 12:57:10|||||||||4
1723640240000|2024-08-14 12:57:20|||||||||1
1723640250000|2024-08-14 12:57:30|23235|23215|23230.5|23210.5|23235|23215|23230.5|23210.5|0
1723640260000|2024-08-14 12:57:40|||||||||3
1723640270000|2024-08-14 12:57:50|23232.8|23212.8|23235.3|23215.3|23235.3|23215.3|23232.8|23212.8|0
1723640280000|2024-08-14 12:58:00|||||||||5
1723640310000|2024-08-14 12:58:30|23237.5|23217.5|23237.5|23217.5|23237.5|23217.5|23237.5|23217.5|0
1723640320000|2024-08-14 12:58:40|23235.3|23215.3|23235.3|23215.3|23235.3|23215.3|23235.3|23215.3|0
1723640340000|2024-08-14 12:59:00|||||||||1
1723640350000|2024-08-14 12:59:10|23239.7|23219.7|23221.3|23201.3|23239.7|23219.7|23221.3|23201.3|5
1723640360000|2024-08-14 12:59:20|23223.5|23203.5|23218.8|23198.8|23223.5|23203.5|23218.8|23198.8|0
1723640370000|2024-08-14 12:59:30|23219.1|23199.1|23220.8|23200.8|23220.8|23200.8|23218.5|23198.5|25
1723640380000|2024-08-14 12:59:40|23218.8|23198.8|23219.1|23199.1|23221.8|23201.8|23216.8|23196.8|10
1723640390000|2024-08-14 12:59:50|23221.3|23201.3|23218|23198|23221.3|23201.3|23218|23198|3
1723640400000|2024-08-14 13:00:00|23220.3|23200.3|23233|23213|23233|23213|23220.3|23200.3|17
1723640410000|2024-08-14 13:00:10|23235.5|23215.5|23243.8|23223.8|23243.8|23223.8|23235.5|23215.5|1
1723640420000|2024-08-14 13:00:20|23246|23226|23236|23216|23246|23226|23236|23216|3
1723640430000|2024-08-14 13:00:30|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|0
1723640440000|2024-08-14 13:00:40|23233.8|23213.8|23246.3|23206.3|23246.3|23215.8|23233.5|23206.3|1
1723640450000|2024-08-14 13:00:50|23236|23216|23236|23216|23236|23216|23236|23216|0
1723640460000|2024-08-14 13:01:00|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|2
1723640470000|2024-08-14 13:01:10|23238.8|23218.8|23238.8|23218.8|23238.8|23218.8|23238.8|23218.8|2
1723640490000|2024-08-14 13:01:30|23239.1|23219.1|23241.3|23221.3|23241.3|23221.3|23239.1|23219.1|0
1723640500000|2024-08-14 13:01:40|23241|23221|23241|23221|23241|23221|23241|23221|0
1723640510000|2024-08-14 13:01:50|23240.8|23220.8|23241|23221|23241|23221|23240.8|23220.8|0
1723640520000|2024-08-14 13:02:00|23241.3|23221.3|23240.8|23220.8|23241.3|23221.3|23240.8|23220.8|0
1723640530000|2024-08-14 13:02:10|23241|23221|23238.5|23218.5|23241|23221|23238.5|23218.5|0
1723640540000|2024-08-14 13:02:20|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|0
1723640550000|2024-08-14 13:02:30|23236|23216|23236|23216|23236|23216|23236|23216|0
1723640560000|2024-08-14 13:02:40|23241|23221|23266|23246|23266|23246|23241|23221|1
1723640570000|2024-08-14 13:02:50|23266.6|23246.6|23266.6|23246.6|23266.6|23246.6|23266.6|23246.6|0
1723640580000|2024-08-14 13:03:00|23268.8|23248.8|23273.5|23253.5|23275.8|23255.8|23268.8|23248.8|2
1723640600000|2024-08-14 13:03:20|23275.8|23255.8|23285.8|23265.8|23285.8|23265.8|23275.8|23255.8|10
1723640610000|2024-08-14 13:03:30|23293|23253|23277.7|23257.7|23293|23262.2|23277.7|23253|0
1723640630000|2024-08-14 13:03:50|23278|23258|23282.5|23262.5|23282.5|23262.5|23278|23258|0
1723640640000|2024-08-14 13:04:00|23282.7|23262.7|23285.2|23265.2|23285.2|23265.2|23282.7|23262.7|3
1723640650000|2024-08-14 13:04:10|23285.5|23265.5|23285.2|23265.2|23287.7|23267.7|23285.2|23265.2|1
1723640670000|2024-08-14 13:04:30|23282.7|23262.7|23275.5|23255.5|23282.7|23262.7|23275.5|23255.5|1
1723640680000|2024-08-14 13:04:40|23283|23243|23283|23243|23283|23243|23283|23243|0
1723640690000|2024-08-14 13:04:50|23280.5|23240.5|23272.7|23252.7|23280.5|23252.7|23272.7|23240.5|0
1723640700000|2024-08-14 13:05:00|23275|23255|23277.5|23257.5|23277.5|23257.5|23275|23255|0
1723640720000|2024-08-14 13:05:20|23277.7|23257.7|23277.7|23257.7|23280|23260|23277.7|23257.7|0
1723640730000|2024-08-14 13:05:30|||||||||2
1723640740000|2024-08-14 13:05:40|23275.5|23255.5|23275.5|23255.5|23275.5|23255.5|23275.5|23255.5|17
1723640770000|2024-08-14 13:06:10|23278|23258|23277.7|23257.7|23278|23258|23277.7|23257.7|0
1723640780000|2024-08-14 13:06:20|23282.7|23262.7|23282.7|23262.7|23282.7|23262.7|23282.7|23262.7|5
1723640790000|2024-08-14 13:06:30|23282.5|23262.5|23280.2|23260.2|23282.5|23262.5|23280.2|23260.2|1
1723640800000|2024-08-14 13:06:40|23278|23258|23280.2|23260.2|23280.2|23260.2|23278|23258|4
1723640810000|2024-08-14 13:06:50|23282.7|23262.7|23280.2|23260.2|23282.7|23262.7|23280.2|23260.2|7
1723640820000|2024-08-14 13:07:00|23280.5|23260.5|23285.5|23265.5|23285.5|23265.5|23280.5|23260.5|2
1723640830000|2024-08-14 13:07:10|23288|23268|23295.2|23255.2|23295.2|23272.7|23288|23255.2|8
1723640840000|2024-08-14 13:07:20|23285|23265|23285.2|23265.2|23285.2|23265.2|23280.2|23260.2|5
1723640850000|2024-08-14 13:07:30|23285.5|23265.5|23288|23268|23288|23268|23285.5|23265.5|4
1723640860000|2024-08-14 13:07:40|23287.7|23267.7|23287.7|23267.7|23287.7|23267.7|23287.7|23267.7|0
1723640870000|2024-08-14 13:07:50|||||||||1
1723640880000|2024-08-14 13:08:00|23287.5|23267.5|23290.2|23270.2|23290.2|23270.2|23285.8|23265.8|0
1723640890000|2024-08-14 13:08:10|23290|23270|23287.7|23267.7|23290|23270|23287.7|23267.7|0
1723640900000|2024-08-14 13:08:20|23290.2|23270.2|23290.2|23270.2|23290.2|23270.2|23290.2|23270.2|0
1723640910000|2024-08-14 13:08:30|23288|23268|23290|23270|23290.2|23270.2|23288|23268|6
1723640920000|2024-08-14 13:08:40|23287.7|23267.7|23290|23270|23290|23270|23287.7|23267.7|0
1723640930000|2024-08-14 13:08:50|23290.2|23270.2|23297.2|23277.2|23297.2|23277.2|23290.2|23270.2|0
1723640940000|2024-08-14 13:09:00|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|0
1723640950000|2024-08-14 13:09:10|23299.7|23279.7|23299.7|23279.7|23299.7|23279.7|23299.7|23279.7|0
1723640960000|2024-08-14 13:09:20|23297.2|23277.2|23297.5|23277.5|23297.5|23277.5|23297.2|23277.2|0
1723640970000|2024-08-14 13:09:30|23301.9|23281.9|23302.5|23282.5|23302.5|23282.5|23299.4|23279.4|15
1723640980000|2024-08-14 13:09:40|23306.9|23286.9|23306.9|23286.9|23306.9|23286.9|23306.9|23286.9|2
1723641000000|2024-08-14 13:10:00|||||||||1
1723641010000|2024-08-14 13:10:10|||||||||18
1723641020000|2024-08-14 13:10:20|23306.7|23286.7|23308.9|23288.9|23309.2|23289.2|23306.7|23286.7|1
1723641030000|2024-08-14 13:10:30|23311.7|23291.7|23316.9|23296.9|23316.9|23296.9|23311.7|23291.7|17
1723641040000|2024-08-14 13:10:40|23318.9|23298.9|23319.2|23299.2|23319.2|23299.2|23318.9|23298.9|0
1723641050000|2024-08-14 13:10:50|23321.7|23301.7|23324.2|23304.2|23324.2|23304.2|23321.7|23301.7|2
1723641060000|2024-08-14 13:11:00|23323.9|23303.9|23336.4|23296.4|23336.4|23308.4|23323.9|23296.4|2
1723641070000|2024-08-14 13:11:10|23338.7|23298.7|23328.9|23308.9|23338.7|23308.9|23326.2|23296.4|0
1723641080000|2024-08-14 13:11:20|23324.2|23304.2|23324.2|23304.2|23324.2|23304.2|23324.2|23304.2|9
1723641090000|2024-08-14 13:11:30|23324.4|23304.4|23326.7|23306.7|23326.7|23306.7|23324.4|23304.4|0
1723641110000|2024-08-14 13:11:50|23329.2|23309.2|23331.7|23311.7|23331.7|23311.7|23329.2|23309.2|0
1723641130000|2024-08-14 13:12:10|23329.2|23309.2|23326.4|23306.4|23329.2|23309.2|23326.4|23306.4|1
1723641140000|2024-08-14 13:12:20|23326.2|23306.2|23316.9|23296.9|23326.2|23306.2|23316.9|23296.9|0
1723641150000|2024-08-14 13:12:30|23312.2|23292.2|23314.7|23294.7|23314.7|23294.7|23312.2|23292.2|0
1723641160000|2024-08-14 13:12:40|23314.4|23294.4|23314.4|23294.4|23314.4|23294.4|23314.4|23294.4|9
1723641170000|2024-08-14 13:12:50|||||||||2
1723641180000|2024-08-14 13:13:00|23315|23295|23315|23295|23315|23295|23315|23295|10
1723641190000|2024-08-14 13:13:10|23317.2|23297.2|23318.3|23298.3|23318.3|23298.3|23315|23295|0
1723641200000|2024-08-14 13:13:20|||||||||1
1723641210000|2024-08-14 13:13:30|23318.2|23298.2|23325.2|23305.2|23325.2|23305.2|23318.2|23298.2|3
1723641220000|2024-08-14 13:13:40|23325.5|23305.5|23327.7|23307.7|23327.7|23307.7|23325.5|23305.5|0
1723641230000|2024-08-14 13:13:50|23325.2|23305.2|23325.2|23305.2|23325.2|23305.2|23325.2|23305.2|0
1723641240000|2024-08-14 13:14:00|23327.7|23307.7|23325.2|23305.2|23327.7|23307.7|23325.2|23305.2|0
1723641250000|2024-08-14 13:14:10|23325.5|23305.5|23325.2|23305.2|23327.7|23307.7|23325.2|23305.2|0
1723641260000|2024-08-14 13:14:20|23325|23305|23322.7|23302.7|23325|23305|23322.7|23302.7|0
1723641270000|2024-08-14 13:14:30|23320.5|23300.5|23312.7|23292.7|23320.5|23300.5|23308|23288|32
1723641280000|2024-08-14 13:14:40|23313.5|23293.5|23313.5|23293.5|23313.5|23293.5|23313.5|23293.5|7
1723641290000|2024-08-14 13:14:50|||||||||1
1723641300000|2024-08-14 13:15:00|23315.7|23295.7|23313.5|23293.5|23315.7|23295.7|23313.5|23293.5|4
1723641310000|2024-08-14 13:15:10|23318|23298|23315.7|23295.7|23318|23298|23315.7|23295.7|3
1723641320000|2024-08-14 13:15:20|23318|23298|23321|23301|23321|23301|23315.7|23295.7|8
1723641340000|2024-08-14 13:15:40|23323.8|23303.8|23323.8|23303.8|23323.8|23303.8|23323.8|23303.8|2
1723641350000|2024-08-14 13:15:50|23321.5|23301.5|23321.5|23301.5|23321.5|23301.5|23321.5|23301.5|3
1723641380000|2024-08-14 13:16:20|23321|23301|23321|23301|23321|23301|23321|23301|1
1723641400000|2024-08-14 13:16:40|23320.7|23300.7|23323.2|23303.2|23323.2|23303.2|23320.7|23300.7|1
1723641410000|2024-08-14 13:16:50|23323|23303|23323.2|23303.2|23323.2|23303.2|23320.7|23300.7|1
1723641420000|2024-08-14 13:17:00|23322.7|23302.7|23316|23296|23322.7|23302.7|23316|23296|0
1723641440000|2024-08-14 13:17:20|23321|23301|23320.7|23300.7|23321|23301|23320.7|23300.7|5
1723641460000|2024-08-14 13:17:40|23318.2|23298.2|23320.7|23300.7|23320.7|23300.7|23318.2|23298.2|1
1723641470000|2024-08-14 13:17:50|23321|23301|23321.3|23301.3|23321.3|23301.3|23320.7|23300.7|0
1723641480000|2024-08-14 13:18:00|23321|23301|23321|23301|23321|23301|23321|23301|0
1723641490000|2024-08-14 13:18:10|23323.2|23303.2|23323.2|23303.2|23323.2|23303.2|23323.2|23303.2|0
1723641510000|2024-08-14 13:18:30|23323|23303|23323.2|23303.2|23323.2|23303.2|23323|23303|0
1723641530000|2024-08-14 13:18:50|23325.2|23305.2|23323.2|23303.2|23325.2|23305.2|23323|23303|3
1723641540000|2024-08-14 13:19:00|||||||||4
1723641550000|2024-08-14 13:19:10|23320.7|23300.7|23350.7|23330.7|23350.7|23330.7|23320.7|23300.7|4
1723641560000|2024-08-14 13:19:20|23355.5|23335.5|23355.5|23335.5|23355.7|23335.7|23355.5|23335.5|0
1723641570000|2024-08-14 13:19:30|23353|23333|23353.2|23333.2|23353.2|23333.2|23353|23333|0
1723641580000|2024-08-14 13:19:40|23355.5|23335.5|23355.5|23335.5|23355.5|23335.5|23355.5|23335.5|2
1723641590000|2024-08-14 13:19:50|23355.7|23335.7|23355.7|23335.7|23355.7|23335.7|23355.5|23335.5|1
1723641600000|2024-08-14 13:20:00|23355.5|23335.5|23353|23333|23355.5|23335.5|23353|23333|2
1723641610000|2024-08-14 13:20:10|23350.5|23330.5|23348|23328|23350.5|23330.5|23348|23328|3
1723641620000|2024-08-14 13:20:20|23343|23323|23343|23323|23343|23323|23343|23323|8
1723641630000|2024-08-14 13:20:30|23342.7|23322.7|23345.2|23325.2|23345.2|23325.2|23340.2|23320.2|1
1723641640000|2024-08-14 13:20:40|23342.7|23322.7|23340.2|23320.2|23342.7|23322.7|23340.2|23320.2|0
1723641650000|2024-08-14 13:20:50|23340.5|23320.5|23340.7|23320.7|23343|23323|23340.5|23320.5|1
1723641660000|2024-08-14 13:21:00|23343|23323|23340.5|23320.5|23343|23323|23340.5|23320.5|0
1723641680000|2024-08-14 13:21:20|23343|23323|23338.2|23318.2|23345.2|23325.2|23338.2|23318.2|0
1723641690000|2024-08-14 13:21:30|23340.5|23320.5|23343|23323|23343|23323|23340.5|23320.5|0
1723641710000|2024-08-14 13:21:50|23342.7|23322.7|23343|23323|23343|23323|23340.5|23320.5|0
1723641720000|2024-08-14 13:22:00|23345.5|23325.5|23343|23323|23345.5|23325.5|23343|23323|1
1723641730000|2024-08-14 13:22:10|23343.2|23323.2|23343|23323|23345.5|23325.5|23340.5|23320.5|5
1723641740000|2024-08-14 13:22:20|23340.5|23320.5|23345.5|23325.5|23345.5|23325.5|23340.5|23320.5|0
1723641750000|2024-08-14 13:22:30|||||||||3
1723641760000|2024-08-14 13:22:40|23345.2|23325.2|23340.5|23320.5|23345.2|23325.2|23340.5|23320.5|2
1723641770000|2024-08-14 13:22:50|23340.2|23320.2|23335.2|23315.2|23340.2|23320.2|23335.2|23315.2|0
1723641780000|2024-08-14 13:23:00|23334.7|23314.7|23327.7|23307.7|23334.7|23314.7|23327.7|23307.7|11
1723641790000|2024-08-14 13:23:10|23325.5|23305.5|23327.4|23307.4|23327.7|23307.7|23325.5|23305.5|0
1723641810000|2024-08-14 13:23:30|23325.2|23305.2|23316.9|23296.9|23325.2|23305.2|23316.9|23296.9|5
1723641820000|2024-08-14 13:23:40|23317.2|23297.2|23322.2|23302.2|23322.2|23302.2|23317.2|23297.2|1
1723641830000|2024-08-14 13:23:50|23321.7|23301.7|23314.9|23294.9|23321.7|23301.7|23314.9|23294.9|2
1723641840000|2024-08-14 13:24:00|23317.2|23297.2|23314.7|23294.7|23317.2|23297.2|23314.7|23294.7|1
1723641850000|2024-08-14 13:24:10|||||||||1
1723641880000|2024-08-14 13:24:40|23312.2|23292.2|23312.2|23292.2|23312.4|23292.4|23312.2|23292.2|2
1723641890000|2024-08-14 13:24:50|23309.9|23289.9|23304.7|23284.7|23309.9|23289.9|23304.7|23284.7|1
1723641900000|2024-08-14 13:25:00|23304.4|23284.4|23302.2|23282.2|23304.4|23284.4|23302.2|23282.2|0
1723641910000|2024-08-14 13:25:10|23301.9|23281.9|23299.4|23279.4|23301.9|23281.9|23299.4|23279.4|2
1723641920000|2024-08-14 13:25:20|23297.2|23277.2|23297.2|23277.2|23297.2|23277.2|23297.2|23277.2|1
1723641930000|2024-08-14 13:25:30|23296.9|23276.9|23294.7|23274.7|23296.9|23276.9|23294.7|23274.7|1
1723641940000|2024-08-14 13:25:40|||||||||2
1723641950000|2024-08-14 13:25:50|23294.9|23274.9|23302.7|23282.7|23302.7|23282.7|23294.9|23274.9|16
1723641960000|2024-08-14 13:26:00|23303.2|23283.2|23300.7|23280.7|23305.5|23285.5|23300.7|23280.7|5
1723641970000|2024-08-14 13:26:10|||||||||5
1723641980000|2024-08-14 13:26:20|23300.5|23280.5|23298.5|23278.5|23301|23281|23298.5|23278.5|4
1723641990000|2024-08-14 13:26:30|23298.7|23278.7|23298.7|23278.7|23298.7|23278.7|23298.7|23278.7|0
1723642000000|2024-08-14 13:26:40|23301|23281|23301|23281|23301|23281|23301|23281|0
1723642010000|2024-08-14 13:26:50|||||||||1
1723642040000|2024-08-14 13:27:20|23296.5|23276.5|23293.7|23273.7|23296.5|23276.5|23293.7|23273.7|1
1723642050000|2024-08-14 13:27:30|23296.2|23276.2|23296.2|23276.2|23296.2|23276.2|23296.2|23276.2|0
1723642060000|2024-08-14 13:27:40|23299|23279|23296.2|23276.2|23299|23279|23296.2|23276.2|0
1723642070000|2024-08-14 13:27:50|23271.4|23251.4|23272.6|23252.6|23272.8|23252.8|23270.1|23250.1|37
1723642080000|2024-08-14 13:28:00|23271.2|23251.2|23273.5|23253.5|23273.5|23253.5|23271|23251|0
1723642110000|2024-08-14 13:28:30|23275.7|23255.7|23275.7|23255.7|23275.7|23255.7|23275.7|23255.7|0
1723642130000|2024-08-14 13:28:50|23276|23256|23276|23256|23276|23256|23276|23256|0
1723642140000|2024-08-14 13:29:00|23278.2|23258.2|23275.7|23255.7|23278.2|23258.2|23275.7|23255.7|0
1723642150000|2024-08-14 13:29:10|23276|23256|23280.5|23260.5|23280.5|23260.5|23276|23256|2
1723642160000|2024-08-14 13:29:20|23280.7|23260.7|23283.2|23263.2|23283.2|23263.2|23280.7|23260.7|0
1723642180000|2024-08-14 13:29:40|23281|23261|23280.7|23260.7|23281|23261|23280.7|23260.7|2
1723642190000|2024-08-14 13:29:50|23276|23256|23276|23256|23276|23256|23276|23256|2
1723642210000|2024-08-14 13:30:10|||||||||1
1723642220000|2024-08-14 13:30:20|||||||||1
1723642230000|2024-08-14 13:30:30|23275.7|23255.7|23275.7|23255.7|23278.2|23258.2|23275.7|23255.7|0
1723642240000|2024-08-14 13:30:40|23276|23256|23278.2|23258.2|23278.2|23258.2|23276|23256|0
1723642250000|2024-08-14 13:30:50|23278.5|23258.5|23281|23261|23281|23261|23278.5|23258.5|0
1723642260000|2024-08-14 13:31:00|23283.2|23263.2|23283.5|23263.5|23286|23266|23283.2|23263.2|1
1723642270000|2024-08-14 13:31:10|23285.7|23265.7|23285.7|23265.7|23285.7|23265.7|23285.7|23265.7|0
1723642280000|2024-08-14 13:31:20|23286|23266|23287.9|23267.9|23288.2|23268.2|23286|23266|3
1723642290000|2024-08-14 13:31:30|23288.5|23268.5|23295.4|23275.4|23295.7|23275.7|23288.5|23268.5|0
1723642300000|2024-08-14 13:31:40|23295.7|23275.7|23295.7|23275.7|23295.7|23275.7|23295.7|23275.7|3
1723642310000|2024-08-14 13:31:50|23295.4|23275.4|23290.7|23270.7|23295.4|23275.4|23290.7|23270.7|4
1723642320000|2024-08-14 13:32:00|23290.4|23270.4|23280.2|23260.2|23290.4|23270.4|23280.2|23260.2|1
1723642330000|2024-08-14 13:32:10|||||||||1
1723642340000|2024-08-14 13:32:20|23279.9|23259.9|23277.7|23257.7|23279.9|23259.9|23277.7|23257.7|0
1723642360000|2024-08-14 13:32:40|23284.9|23264.9|23284.9|23264.9|23284.9|23264.9|23282.4|23262.4|1
1723642370000|2024-08-14 13:32:50|23284.7|23264.7|23277.9|23257.9|23284.7|23264.7|23277.7|23257.7|0
1723642380000|2024-08-14 13:33:00|23280.2|23260.2|23277.7|23257.7|23280.2|23260.2|23277.7|23257.7|0
1723642410000|2024-08-14 13:33:30|23277.4|23257.4|23277.4|23257.4|23277.4|23257.4|23277.4|23257.4|0
1723642420000|2024-08-14 13:33:40|23277.2|23257.2|23273.2|23253.2|23277.2|23257.2|23272.7|23252.7|10
1723642430000|2024-08-14 13:33:50|23277.9|23257.9|23277.9|23257.9|23277.9|23257.9|23277.9|23257.9|2
1723642440000|2024-08-14 13:34:00|23280.2|23260.2|23280.2|23260.2|23280.2|23260.2|23280.2|23260.2|0
1723642450000|2024-08-14 13:34:10|23282.4|23262.4|23284.7|23264.7|23284.7|23264.7|23282.4|23262.4|0
1723642460000|2024-08-14 13:34:20|23287.4|23267.4|23304.9|23284.9|23312.9|23284.9|23287.4|23267.4|3
1723642470000|2024-08-14 13:34:30|23302.7|23282.7|23302.7|23282.7|23302.7|23282.7|23302.7|23282.7|1
1723642490000|2024-08-14 13:34:50|||||||||2
1723642500000|2024-08-14 13:35:00|23300.4|23280.4|23295.2|23275.2|23300.4|23280.4|23295.2|23275.2|0
1723642510000|2024-08-14 13:35:10|23292.9|23272.9|23295.2|23275.2|23295.2|23275.2|23292.9|23272.9|2
1723642530000|2024-08-14 13:35:30|23295.4|23275.4|23295.4|23275.4|23295.4|23275.4|23295.4|23275.4|0
1723642540000|2024-08-14 13:35:40|||||||||1
1723642550000|2024-08-14 13:35:50|23295.7|23275.7|23304.9|23284.9|23304.9|23284.9|23295.7|23275.7|1
1723642560000|2024-08-14 13:36:00|23305.4|23285.4|23319.9|23299.9|23325.2|23299.9|23305.4|23282.9|1
1723642570000|2024-08-14 13:36:10|||||||||2
1723642580000|2024-08-14 13:36:20|23315.4|23295.4|23315.4|23295.4|23315.4|23295.4|23315.4|23295.4|3
1723642590000|2024-08-14 13:36:30|23317.9|23297.9|23317.9|23297.9|23317.9|23297.9|23317.9|23297.9|0
1723642600000|2024-08-14 13:36:40|23319.9|23299.9|23315.4|23295.4|23319.9|23299.9|23315.4|23295.4|0
1723642620000|2024-08-14 13:37:00|23315.7|23295.7|23317.9|23297.9|23320.2|23300.2|23315.4|23295.4|2
1723642630000|2024-08-14 13:37:10|23315.4|23295.4|23317.9|23297.9|23317.9|23297.9|23315.4|23295.4|2
1723642640000|2024-08-14 13:37:20|23317.4|23297.4|23314.6|23294.6|23317.4|23297.4|23314.6|23294.6|5
1723642650000|2024-08-14 13:37:30|23310.2|23290.2|23310.2|23290.2|23310.2|23290.2|23310.2|23290.2|0
1723642660000|2024-08-14 13:37:40|23309.9|23289.9|23307.7|23287.7|23309.9|23289.9|23307.4|23287.4|5
1723642670000|2024-08-14 13:37:50|23310.2|23290.2|23310.2|23290.2|23310.2|23290.2|23310.2|23290.2|2
1723642680000|2024-08-14 13:38:00|||||||||11
1723642690000|2024-08-14 13:38:10|23307.7|23287.7|23309.9|23289.9|23309.9|23289.9|23307.7|23287.7|1
1723642700000|2024-08-14 13:38:20|23310.2|23290.2|23310.2|23290.2|23310.2|23290.2|23310.2|23290.2|1
1723642710000|2024-08-14 13:38:30|||||||||10
1723642720000|2024-08-14 13:38:40|||||||||1
1723642730000|2024-08-14 13:38:50|23309.9|23289.9|23305.4|23285.4|23310.2|23290.2|23305.4|23285.4|1
1723642760000|2024-08-14 13:39:20|23305.7|23285.7|23310.2|23290.2|23310.2|23290.2|23305.7|23285.7|0
1723642790000|2024-08-14 13:39:50|23310.4|23290.4|23312.7|23292.7|23312.7|23292.7|23310.4|23290.4|0
1723642800000|2024-08-14 13:40:00|23313.2|23293.2|23320.2|23300.2|23320.2|23300.2|23313.2|23293.2|2
1723642810000|2024-08-14 13:40:10|23317.9|23297.9|23317.9|23297.9|23317.9|23297.9|23317.9|23297.9|8
1723642820000|2024-08-14 13:40:20|23320.4|23300.4|23320.4|23300.4|23320.4|23300.4|23320.4|23300.4|1
1723642850000|2024-08-14 13:40:50|23320.7|23300.7|23325.2|23305.2|23325.2|23305.2|23320.7|23300.7|0
1723642870000|2024-08-14 13:41:10|23330.2|23310.2|23328.2|23308.2|23340.2|23320.2|23328.2|23308.2|23
1723642880000|2024-08-14 13:41:20|23327.7|23307.7|23325.4|23305.4|23327.7|23307.7|23325.4|23305.4|6
1723642900000|2024-08-14 13:41:40|23324.6|23304.6|23314.9|23294.9|23324.6|23304.6|23314.9|23294.9|2
1723642910000|2024-08-14 13:41:50|||||||||1
1723642920000|2024-08-14 13:42:00|23312.7|23292.7|23312.4|23292.4|23312.7|23292.7|23312.4|23292.4|0
1723642930000|2024-08-14 13:42:10|23312.1|23292.1|23309.6|23289.6|23312.1|23292.1|23309.6|23289.6|12
1723642950000|2024-08-14 13:42:30|23309.4|23289.4|23294.6|23274.6|23309.4|23289.4|23294.6|23274.6|0
1723642960000|2024-08-14 13:42:40|23290.2|23270.2|23292.9|23272.9|23292.9|23272.9|23290.2|23270.2|2
1723642970000|2024-08-14 13:42:50|23295.2|23275.2|23295.4|23275.4|23295.4|23275.4|23295.2|23275.2|0
1723642980000|2024-08-14 13:43:00|23297.7|23277.7|23297.7|23277.7|23297.7|23277.7|23297.7|23277.7|0
1723643010000|2024-08-14 13:43:30|||||||||1
1723643030000|2024-08-14 13:43:50|||||||||1
1723643050000|2024-08-14 13:44:10|||||||||4
1723643070000|2024-08-14 13:44:30|23297.9|23277.9|23300.2|23280.2|23300.2|23280.2|23297.9|23277.9|1
1723643080000|2024-08-14 13:44:40|23297.7|23277.7|23297.7|23277.7|23297.7|23277.7|23297.7|23277.7|1
1723643100000|2024-08-14 13:45:00|23299.9|23279.9|23299.9|23279.9|23299.9|23279.9|23299.9|23279.9|10
1723643110000|2024-08-14 13:45:10|23305.7|23285.7|23313.2|23293.2|23313.2|23293.2|23305.7|23285.7|6
1723643120000|2024-08-14 13:45:20|23317.7|23297.7|23317.7|23297.7|23317.7|23297.7|23317.7|23297.7|6
1723643130000|2024-08-14 13:45:30|23320.2|23300.2|23322.4|23302.4|23322.4|23302.4|23320.2|23300.2|0
1723643160000|2024-08-14 13:46:00|23324.9|23304.9|23324.9|23304.9|23324.9|23304.9|23324.9|23304.9|2
1723643170000|2024-08-14 13:46:10|||||||||2
1723643180000|2024-08-14 13:46:20|23327.9|23307.9|23330.4|23310.4|23332.9|23312.9|23327.9|23307.9|1
1723643190000|2024-08-14 13:46:30|||||||||1
1723643200000|2024-08-14 13:46:40|23330.2|23310.2|23327.9|23307.9|23330.2|23310.2|23327.9|23307.9|0
1723643210000|2024-08-14 13:46:50|||||||||1
1723643230000|2024-08-14 13:47:10|||||||||2
1723643240000|2024-08-14 13:47:20|23328.2|23308.2|23327.9|23307.9|23330.2|23310.2|23327.9|23307.9|1
1723643260000|2024-08-14 13:47:40|23328.2|23308.2|23346.7|23326.7|23346.7|23326.7|23328.2|23308.2|20
1723643280000|2024-08-14 13:48:00|23349|23329|23347|23327|23351.5|23331.5|23347|23327|5
1723643290000|2024-08-14 13:48:10|23351.5|23331.5|23353|23333|23353|23333|23351.5|23331.5|24
1723643300000|2024-08-14 13:48:20|23353.3|23333.3|23373.3|23353.3|23373.3|23353.3|23353.3|23333.3|22
1723643310000|2024-08-14 13:48:30|23375.8|23355.8|23375.8|23355.8|23375.8|23355.8|23375.8|23355.8|0
1723643320000|2024-08-14 13:48:40|23376|23356|23378.3|23358.3|23378.3|23358.3|23375.8|23355.8|2
1723643330000|2024-08-14 13:48:50|23380.5|23360.5|23426.8|23406.8|23441.8|23421.8|23380.5|23360.5|11
1723643340000|2024-08-14 13:49:00|23427.1|23407.1|23450.1|23430.1|23450.9|23430.1|23427.1|23404.9|11
1723643350000|2024-08-14 13:49:10|23452.6|23432.6|23449.1|23429.1|23458.8|23432.6|23448.5|23418.8|22
1723643360000|2024-08-14 13:49:20|23448.8|23428.8|23436.8|23416.8|23448.8|23428.8|23435.6|23415.6|55
1723643370000|2024-08-14 13:49:30|23431.8|23411.8|23414.9|23394.9|23437.1|23411.8|23414.9|23394.9|4
1723643380000|2024-08-14 13:49:40|23415.4|23395.4|23418.9|23398.9|23425.4|23398.9|23415.1|23385.4|51
1723643390000|2024-08-14 13:49:50|23416.9|23396.9|23416.2|23396.2|23416.9|23396.9|23416.2|23396.2|2
1723643400000|2024-08-14 13:50:00|23415.9|23395.9|23406.9|23386.9|23415.9|23395.9|23406.4|23386.4|14
1723643410000|2024-08-14 13:50:10|23409.2|23389.2|23416.9|23396.9|23416.9|23396.9|23409.2|23389.2|11
1723643420000|2024-08-14 13:50:20|23417.5|23397.5|23421.9|23401.9|23421.9|23401.9|23417.5|23397.5|0
1723643430000|2024-08-14 13:50:30|23422.2|23402.2|23411.7|23391.7|23422.2|23402.2|23408.9|23379.2|3
1723643440000|2024-08-14 13:50:40|23412.2|23392.2|23419.4|23399.4|23429.2|23399.4|23412.2|23386.9|1
1723643450000|2024-08-14 13:50:50|23421.9|23401.9|23424.2|23404.2|23424.4|23404.4|23421.7|23401.7|5
1723643460000|2024-08-14 13:51:00|23424.4|23404.4|23434.2|23414.2|23434.4|23414.4|23424.2|23404.2|1
1723643470000|2024-08-14 13:51:10|23431.7|23411.7|23429.7|23409.7|23433.9|23413.9|23429.7|23409.7|8
1723643480000|2024-08-14 13:51:20|23430|23410|23438.5|23418.5|23438.5|23418.5|23430|23410|26
1723643490000|2024-08-14 13:51:30|23441|23421|23450.7|23430.7|23450.7|23430.7|23441|23421|2
1723643500000|2024-08-14 13:51:40|23451|23431|23458.5|23438.5|23458.5|23438.5|23451|23431|58
1723643510000|2024-08-14 13:51:50|23458.8|23438.8|23471.3|23451.3|23471.3|23451.3|23458.8|23438.8|25
1723643520000|2024-08-14 13:52:00|23471.5|23451.5|23480.7|23460.7|23481|23461|23471.3|23451.3|15
1723643530000|2024-08-14 13:52:10|23480.5|23460.5|23473.8|23453.8|23480.5|23460.5|23471.5|23451.5|0
1723643540000|2024-08-14 13:52:20|23478.2|23458.2|23478.8|23458.8|23478.8|23458.8|23478.2|23458.2|0
1723643550000|2024-08-14 13:52:30|23474|23454|23473.8|23453.8|23476.3|23456.3|23473.8|23453.8|0
1723643560000|2024-08-14 13:52:40|23471.3|23451.3|23457.2|23437.2|23473.2|23453.2|23457.2|23437.2|24
1723643570000|2024-08-14 13:52:50|23456.9|23436.9|23445|23425|23457.2|23437.2|23445|23425|0
1723643580000|2024-08-14 13:53:00|23454.7|23414.7|23435|23395|23454.7|23417.2|23434.7|23384.7|4
1723643590000|2024-08-14 13:53:10|23424.2|23404.2|23407.5|23387.5|23424.2|23404.2|23405.5|23377.5|1
1723643600000|2024-08-14 13:53:20|23417.5|23377.5|23417.5|23377.5|23417.5|23377.5|23417.5|23377.5|0
1723643610000|2024-08-14 13:53:30|23413|23373|23403|23383|23413|23383.2|23403|23373|0
1723643620000|2024-08-14 13:53:40|23407.7|23387.7|23407.5|23387.5|23407.7|23387.7|23407.5|23387.5|1
1723643630000|2024-08-14 13:53:50|23402.7|23382.7|23402.7|23382.7|23402.7|23382.7|23402.7|23382.7|0
1723643640000|2024-08-14 13:54:00|23402.5|23382.5|23402.5|23382.5|23402.5|23382.5|23402.5|23382.5|1
1723643650000|2024-08-14 13:54:10|||||||||3
1723643660000|2024-08-14 13:54:20|23400|23380|23400|23380|23400|23380|23400|23380|0
1723643670000|2024-08-14 13:54:30|23400.5|23380.5|23402.5|23382.5|23402.7|23382.7|23400.5|23380.5|0
1723643680000|2024-08-14 13:54:40|||||||||2
1723643690000|2024-08-14 13:54:50|23400.2|23380.2|23400.2|23380.2|23400.2|23380.2|23400.2|23380.2|1
1723643700000|2024-08-14 13:55:00|||||||||1
1723643710000|2024-08-14 13:55:10|||||||||1
1723643720000|2024-08-14 13:55:20|||||||||6
1723643730000|2024-08-14 13:55:30|23395.2|23375.2|23390.5|23370.5|23395.2|23375.2|23390.5|23370.5|0
1723643740000|2024-08-14 13:55:40|23393|23373|23402.5|23382.5|23402.5|23382.5|23393|23373|1
1723643760000|2024-08-14 13:56:00|23402.7|23382.7|23405|23385|23405|23385|23402.7|23382.7|2
1723643770000|2024-08-14 13:56:10|23404.9|23384.9|23407.4|23387.4|23407.4|23387.4|23404.9|23384.9|0
1723643780000|2024-08-14 13:56:20|23407.2|23387.2|23407.2|23387.2|23407.2|23387.2|23404.9|23384.9|4
1723643790000|2024-08-14 13:56:30|||||||||1
1723643800000|2024-08-14 13:56:40|23402.7|23382.7|23409.9|23389.9|23409.9|23389.9|23402.7|23382.7|1
1723643810000|2024-08-14 13:56:50|23420.2|23380.2|23412.2|23392.2|23420.2|23392.2|23412.2|23380.2|3
1723643820000|2024-08-14 13:57:00|23409.9|23389.9|23431.5|23411.5|23431.5|23411.5|23409.9|23380.2|52
1723643830000|2024-08-14 13:57:10|23434|23414|23434|23414|23434.3|23414.3|23429.3|23409.3|5
1723643850000|2024-08-14 13:57:30|||||||||10
1723643860000|2024-08-14 13:57:40|23431|23411|23428.2|23408.2|23431|23411|23428.2|23408.2|18
1723643870000|2024-08-14 13:57:50|23428|23408|23437.7|23417.7|23440.2|23420.2|23428|23408|1
1723643880000|2024-08-14 13:58:00|23433.2|23413.2|23428.2|23408.2|23433.2|23413.2|23428.2|23408.2|0
1723643890000|2024-08-14 13:58:10|23428.5|23408.5|23428.2|23408.2|23428.5|23408.5|23428.2|23408.2|2
1723643900000|2024-08-14 13:58:20|23430.7|23410.7|23440.5|23420.5|23440.5|23420.5|23430.7|23410.7|5
1723643910000|2024-08-14 13:58:30|23440.7|23420.7|23443|23423|23443|23423|23440.7|23420.7|0
1723643920000|2024-08-14 13:58:40|23442.7|23422.7|23440.5|23420.5|23442.7|23422.7|23438|23418|0
1723643930000|2024-08-14 13:58:50|23440.2|23420.2|23438|23418|23440.5|23420.5|23438|23418|0
1723643940000|2024-08-14 13:59:00|23438.2|23418.2|23435.7|23415.7|23440.5|23420.5|23435.7|23415.7|4
1723643960000|2024-08-14 13:59:20|23433.5|23413.5|23433.2|23413.2|23433.5|23413.5|23433.2|23413.2|3
1723643970000|2024-08-14 13:59:30|23433|23413|23433.2|23413.2|23433.2|23413.2|23430.5|23410.5|1
1723643980000|2024-08-14 13:59:40|23435.7|23415.7|23435.7|23415.7|23435.7|23415.7|23435.7|23415.7|1
1723643990000|2024-08-14 13:59:50|23435.5|23415.5|23438|23418|23438|23418|23435.5|23415.5|0
1723644000000|2024-08-14 14:00:00|23438.2|23418.2|23453.5|23433.5|23453.5|23433.5|23438.2|23418.2|17
1723644010000|2024-08-14 14:00:10|23453.7|23433.7|23453|23433|23468|23438|23453|23428|57
1723644020000|2024-08-14 14:00:20|23452.7|23432.7|23451.9|23431.9|23454.4|23434.4|23450.5|23430.5|5
1723644030000|2024-08-14 14:00:30|23449.7|23429.7|23449.7|23429.7|23449.7|23429.7|23447.2|23427.2|0
1723644040000|2024-08-14 14:00:40|23449.4|23429.4|23441.4|23421.4|23449.4|23429.4|23441.4|23421.4|3
1723644050000|2024-08-14 14:00:50|23438.9|23418.9|23434.2|23414.2|23438.9|23418.9|23434.2|23414.2|2
1723644060000|2024-08-14 14:01:00|23431.7|23411.7|23429.2|23409.2|23431.7|23411.7|23429.2|23409.2|3
1723644080000|2024-08-14 14:01:20|23426.4|23406.4|23426.4|23406.4|23426.4|23406.4|23426.4|23406.4|0
1723644110000|2024-08-14 14:01:50|23426.6|23406.6|23434.7|23414.7|23434.7|23414.7|23426.6|23406.6|3
1723644120000|2024-08-14 14:02:00|23439.1|23419.1|23453.9|23433.9|23454.4|23434.4|23439.1|23419.1|1
1723644130000|2024-08-14 14:02:10|23451.6|23431.6|23441.6|23421.6|23456.6|23431.6|23439.1|23414.1|5
1723644140000|2024-08-14 14:02:20|23439.4|23419.4|23438.9|23418.9|23451.9|23421.6|23436.6|23406.9|9
1723644150000|2024-08-14 14:02:30|23436.6|23416.6|23436.4|23416.4|23436.9|23416.9|23436.4|23416.4|2
1723644160000|2024-08-14 14:02:40|23433.9|23413.9|23433.9|23413.9|23433.9|23413.9|23433.9|23413.9|0
1723644170000|2024-08-14 14:02:50|23436.4|23416.4|23436.1|23416.1|23438.6|23418.6|23436.1|23416.1|1
1723644180000|2024-08-14 14:03:00|23433.9|23413.9|23436.6|23416.6|23436.6|23416.6|23433.9|23413.9|4
1723644190000|2024-08-14 14:03:10|23436.9|23416.9|23436.6|23416.6|23436.9|23416.9|23436.6|23416.6|1
1723644200000|2024-08-14 14:03:20|23436.9|23416.9|23439.1|23419.1|23439.1|23419.1|23436.9|23416.9|0
1723644210000|2024-08-14 14:03:30|23438.9|23418.9|23436.6|23416.6|23438.9|23418.9|23436.6|23416.6|1
1723644220000|2024-08-14 14:03:40|||||||||4
1723644230000|2024-08-14 14:03:50|23436.9|23416.9|23436.6|23416.6|23436.9|23416.9|23436.6|23416.6|0
1723644240000|2024-08-14 14:04:00|23436.4|23416.4|23436.4|23416.4|23436.4|23416.4|23436.4|23416.4|3
1723644250000|2024-08-14 14:04:10|23436.6|23416.6|23438.9|23418.9|23438.9|23418.9|23436.6|23416.6|0
1723644270000|2024-08-14 14:04:30|23431.4|23411.4|23426.5|23406.5|23431.4|23411.4|23425.4|23405.4|69
1723644280000|2024-08-14 14:04:40|23433.5|23413.5|23441.2|23421.2|23441.2|23421.2|23433.5|23413.5|4
1723644290000|2024-08-14 14:04:50|||||||||1
1723644300000|2024-08-14 14:05:00|23439|23419|23444|23424|23444|23424|23438.7|23418.7|3
1723644310000|2024-08-14 14:05:10|23438.7|23418.7|23438.7|23418.7|23438.7|23418.7|23438.7|23418.7|21
1723644320000|2024-08-14 14:05:20|23439|23419|23439|23419|23439|23419|23439|23419|0
1723644330000|2024-08-14 14:05:30|23438.5|23418.5|23435.7|23415.7|23438.5|23418.5|23435.7|23415.7|0
1723644340000|2024-08-14 14:05:40|23433.5|23413.5|23433.5|23413.5|23433.5|23413.5|23433.5|23413.5|0
1723644350000|2024-08-14 14:05:50|23431|23411|23423.5|23403.5|23431|23411|23423.5|23403.5|4
1723644360000|2024-08-14 14:06:00|23416|23396|23406|23386|23416|23396|23406|23386|0
1723644370000|2024-08-14 14:06:10|23403.5|23383.5|23403.5|23383.5|23403.5|23383.5|23403.5|23383.5|11
1723644380000|2024-08-14 14:06:20|23401|23381|23422.9|23402.9|23423.5|23403.5|23398.5|23378.5|3
1723644390000|2024-08-14 14:06:30|23420.7|23400.7|23407.7|23387.7|23420.7|23400.7|23407.4|23387.4|4
1723644400000|2024-08-14 14:06:40|23409.7|23389.7|23407.4|23387.4|23409.7|23389.7|23407.4|23387.4|0
1723644420000|2024-08-14 14:07:00|23405.2|23385.2|23402.7|23382.7|23405.2|23385.2|23402.7|23382.7|0
1723644430000|2024-08-14 14:07:10|23402.9|23382.9|23407.4|23387.4|23407.4|23387.4|23402.9|23382.9|0
1723644440000|2024-08-14 14:07:20|23407.7|23387.7|23407.7|23387.7|23407.7|23387.7|23407.7|23387.7|11
1723644450000|2024-08-14 14:07:30|23409.9|23389.9|23409.9|23389.9|23409.9|23389.9|23409.9|23389.9|0
1723644460000|2024-08-14 14:07:40|23410.7|23390.7|23407.7|23387.7|23415.2|23395.2|23407.7|23387.7|4
1723644470000|2024-08-14 14:07:50|23410.2|23390.2|23418.2|23398.2|23423.2|23401|23409.9|23383.2|15
1723644480000|2024-08-14 14:08:00|23416|23396|23398.5|23378.5|23416|23396|23398.5|23378.5|2
1723644490000|2024-08-14 14:08:10|23398.7|23378.7|23416|23396|23416.7|23396.7|23398.7|23378.7|24
1723644500000|2024-08-14 14:08:20|23415.7|23395.7|23410.4|23390.4|23415.7|23395.7|23410.4|23390.4|17
1723644510000|2024-08-14 14:08:30|23407.9|23387.9|23407.9|23387.9|23407.9|23387.9|23407.9|23387.9|0
1723644520000|2024-08-14 14:08:40|23407.7|23387.7|23413.7|23393.7|23413.7|23393.7|23405.4|23385.4|6
1723644530000|2024-08-14 14:08:50|23414.2|23394.2|23414.2|23394.2|23414.2|23394.2|23414.2|23394.2|0
1723644540000|2024-08-14 14:09:00|23414.5|23394.5|23417|23397|23417|23397|23414.2|23394.2|1
1723644550000|2024-08-14 14:09:10|23419.2|23399.2|23419.2|23399.2|23419.2|23399.2|23419.2|23399.2|1
1723644560000|2024-08-14 14:09:20|23421.5|23401.5|23421.7|23401.7|23421.7|23401.7|23421.5|23401.5|1
1723644570000|2024-08-14 14:09:30|23421.5|23401.5|23421.7|23401.7|23421.7|23401.7|23421.5|23401.5|1
1723644580000|2024-08-14 14:09:40|23419.5|23399.5|23413|23393|23419.8|23399.8|23413|23393|70
1723644590000|2024-08-14 14:09:50|23412.8|23392.8|23413|23393|23413|23393|23412.8|23392.8|12
1723644600000|2024-08-14 14:10:00|23415.3|23395.3|23422.5|23402.5|23422.5|23402.5|23415|23395|7
1723644610000|2024-08-14 14:10:10|23432.5|23412.5|23452.3|23432.3|23452.3|23432.3|23432.5|23412.5|2
1723644620000|2024-08-14 14:10:20|23452|23432|23450|23430|23452|23432|23444.8|23424.8|1
1723644630000|2024-08-14 14:10:30|||||||||1
1723644640000|2024-08-14 14:10:40|23450.3|23430.3|23462.8|23442.8|23462.8|23442.8|23450.3|23430.3|1
1723644650000|2024-08-14 14:10:50|23465|23445|23472.5|23452.5|23472.5|23452.5|23465|23445|0
1723644660000|2024-08-14 14:11:00|23472.3|23452.3|23470|23450|23472.3|23452.3|23470|23450|0
1723644670000|2024-08-14 14:11:10|23470.3|23450.3|23482.5|23462.5|23482.5|23462.5|23470.3|23450.3|6
1723644680000|2024-08-14 14:11:20|23482.8|23462.8|23483|23463|23483|23463|23482.8|23462.8|7
1723644690000|2024-08-14 14:11:30|23485.3|23465.3|23531.1|23511.1|23533.6|23513.6|23485.3|23465.3|8
1723644700000|2024-08-14 14:11:40|23531.3|23511.3|23531.1|23511.1|23531.3|23511.3|23531.1|23511.1|1
1723644710000|2024-08-14 14:11:50|23526.3|23506.3|23516.3|23496.3|23526.3|23506.3|23516.3|23496.3|2
1723644720000|2024-08-14 14:12:00|23516.1|23496.1|23508.3|23488.3|23516.3|23496.3|23508.3|23488.3|13
1723644730000|2024-08-14 14:12:10|23508.8|23488.8|23511.3|23491.3|23511.3|23491.3|23508.8|23488.8|0
1723644740000|2024-08-14 14:12:20|23511.8|23491.8|23512.1|23492.1|23512.1|23492.1|23511.8|23491.8|4
1723644750000|2024-08-14 14:12:30|23514.3|23494.3|23511.8|23491.8|23514.3|23494.3|23511.8|23491.8|0
1723644770000|2024-08-14 14:12:50|23511.6|23491.6|23506.3|23486.3|23516.6|23491.6|23506.3|23476.6|0
1723644780000|2024-08-14 14:13:00|23506.6|23486.6|23504.6|23484.6|23506.8|23486.8|23504.6|23484.6|3
1723644790000|2024-08-14 14:13:10|23504.3|23484.3|23489.6|23469.6|23511.6|23484.3|23489.6|23469.6|0
1723644800000|2024-08-14 14:13:20|23499.3|23459.3|23481.1|23461.1|23499.3|23469.6|23481.1|23459.3|17
1723644810000|2024-08-14 14:13:30|23478.6|23458.6|23476.1|23456.1|23478.6|23458.6|23476.1|23456.1|1
1723644820000|2024-08-14 14:13:40|23476|23456|23488.5|23468.5|23488.8|23468.5|23476|23448.8|2
1723644830000|2024-08-14 14:13:50|23489.1|23469.1|23493.5|23473.5|23493.5|23473.5|23489.1|23469.1|0
1723644840000|2024-08-14 14:14:00|23491|23471|23493.5|23473.5|23493.5|23473.5|23491|23471|2
1723644850000|2024-08-14 14:14:10|23493.8|23473.8|23493.8|23473.8|23493.8|23473.8|23493.8|23473.8|0
1723644860000|2024-08-14 14:14:20|23496|23476|23501|23481|23501|23481|23496|23476|1
1723644870000|2024-08-14 14:14:30|||||||||1
1723644880000|2024-08-14 14:14:40|23500.8|23480.8|23498.5|23478.5|23500.8|23480.8|23498.5|23478.5|1
1723644890000|2024-08-14 14:14:50|23499.1|23479.1|23511|23491|23511|23491|23499.1|23479.1|5
1723644900000|2024-08-14 14:15:00|||||||||3
1723644910000|2024-08-14 14:15:10|23503.8|23483.8|23501.6|23481.6|23503.8|23483.8|23501.6|23481.6|0
1723644920000|2024-08-14 14:15:20|23500.8|23480.8|23461|23441|23500.8|23480.8|23461|23441|1
1723644930000|2024-08-14 14:15:30|23461.3|23441.3|23463.5|23443.5|23463.5|23443.5|23461.3|23441.3|0
1723644940000|2024-08-14 14:15:40|23461|23441|23458.8|23438.8|23461.3|23441.3|23458.5|23438.5|30
1723644950000|2024-08-14 14:15:50|23461.3|23441.3|23461.3|23441.3|23461.3|23441.3|23458.8|23438.8|0
1723644960000|2024-08-14 14:16:00|23459.1|23439.1|23459.1|23439.1|23459.1|23439.1|23459.1|23439.1|0
1723644970000|2024-08-14 14:16:10|23459.3|23439.3|23466.6|23446.6|23466.6|23446.6|23459.3|23439.3|8
1723644980000|2024-08-14 14:16:20|23467.1|23447.1|23475.1|23455.1|23475.1|23455.1|23467.1|23447.1|33
1723644990000|2024-08-14 14:16:30|23475.9|23455.9|23483.1|23463.1|23483.1|23463.1|23475.9|23455.9|8
1723645000000|2024-08-14 14:16:40|23488.1|23448.1|23470.4|23450.4|23488.1|23457.6|23470.4|23448.1|0
1723645010000|2024-08-14 14:16:50|||||||||10
1723645020000|2024-08-14 14:17:00|23470.9|23450.9|23481.7|23461.7|23481.7|23461.7|23470.9|23450.9|25
1723645030000|2024-08-14 14:17:10|23486.1|23466.1|23488.1|23468.1|23488.1|23468.1|23486.1|23466.1|20
1723645040000|2024-08-14 14:17:20|23487.9|23467.9|23478.1|23458.1|23487.9|23467.9|23478.1|23458.1|1
1723645050000|2024-08-14 14:17:30|23477.9|23457.9|23463.1|23443.1|23477.9|23457.9|23462.9|23442.9|2
1723645070000|2024-08-14 14:17:50|23462.9|23442.9|23462.6|23442.6|23462.9|23442.9|23462.6|23442.6|13
1723645080000|2024-08-14 14:18:00|23462.3|23442.3|23442.6|23422.6|23462.3|23442.3|23442.6|23422.6|3
1723645090000|2024-08-14 14:18:10|23440.1|23420.1|23442.6|23422.6|23445.1|23425.1|23440.1|23420.1|3
1723645100000|2024-08-14 14:18:20|23442.1|23422.1|23430.1|23410.1|23442.1|23422.1|23430.1|23410.1|0
1723645110000|2024-08-14 14:18:30|||||||||1
1723645120000|2024-08-14 14:18:40|23432.6|23412.6|23424.3|23404.3|23432.6|23412.6|23424.3|23404.3|11
1723645130000|2024-08-14 14:18:50|23424.1|23404.1|23419.3|23399.3|23424.1|23404.1|23419.3|23399.3|5
1723645140000|2024-08-14 14:19:00|23418.5|23398.5|23411|23391|23418.5|23398.5|23411|23391|12
1723645150000|2024-08-14 14:19:10|||||||||2
1723645160000|2024-08-14 14:19:20|23408.5|23388.5|23408.5|23388.5|23408.5|23388.5|23408.5|23388.5|0
1723645170000|2024-08-14 14:19:30|23408.3|23388.3|23406.3|23386.3|23408.3|23388.3|23406|23386|19
1723645180000|2024-08-14 14:19:40|23408.5|23388.5|23403.5|23383.5|23408.5|23388.5|23403.5|23383.5|5
1723645190000|2024-08-14 14:19:50|23403.3|23383.3|23401|23381|23403.3|23383.3|23401|23381|0
1723645200000|2024-08-14 14:20:00|23400.5|23380.5|23396|23376|23400.5|23380.5|23396|23376|1
1723645210000|2024-08-14 14:20:10|23395.8|23375.8|23401.5|23381.5|23401.5|23381.5|23391|23371|8
1723645220000|2024-08-14 14:20:20|23401.3|23381.3|23401.3|23381.3|23401.3|23381.3|23401|23381|4
1723645230000|2024-08-14 14:20:30|23401|23381|23390.5|23370.5|23403.3|23381|23390.5|23361|3
1723645240000|2024-08-14 14:20:40|23392.7|23372.7|23392.7|23372.7|23392.7|23372.7|23392.7|23372.7|8
1723645250000|2024-08-14 14:20:50|23390.8|23370.8|23386|23366|23390.8|23370.8|23386|23366|9
1723645260000|2024-08-14 14:21:00|23385.8|23365.8|23383.3|23363.3|23385.8|23365.8|23380.8|23360.8|6
1723645270000|2024-08-14 14:21:10|23383|23363|23378.3|23358.3|23383|23363|23378.3|23358.3|1
1723645280000|2024-08-14 14:21:20|23373|23353|23373|23353|23373|23353|23373|23353|0
1723645290000|2024-08-14 14:21:30|23372.7|23352.7|23370.5|23350.5|23372.7|23352.7|23370.5|23350.5|0
1723645300000|2024-08-14 14:21:40|23365.5|23345.5|23365.5|23345.5|23365.5|23345.5|23365.5|23345.5|0
1723645310000|2024-08-14 14:21:50|23365|23345|23362.7|23342.7|23365|23345|23360.5|23340.5|0
1723645320000|2024-08-14 14:22:00|23363|23343|23370.5|23350.5|23370.5|23350.5|23363|23343|24
1723645330000|2024-08-14 14:22:10|23378|23358|23380.5|23360.5|23380.5|23360.5|23378|23358|0
1723645340000|2024-08-14 14:22:20|23383|23363|23380.5|23360.5|23383|23363|23380.5|23360.5|0
1723645360000|2024-08-14 14:22:40|||||||||1
1723645380000|2024-08-14 14:23:00|23381|23361|23385.5|23365.5|23385.5|23365.5|23381|23361|1
1723645390000|2024-08-14 14:23:10|23388|23368|23388|23368|23393.3|23373.3|23388|23368|0
1723645410000|2024-08-14 14:23:30|23385.8|23365.8|23385.8|23365.8|23385.8|23365.8|23385.8|23365.8|0
1723645420000|2024-08-14 14:23:40|23383.3|23363.3|23378.5|23358.5|23383.3|23363.3|23378.5|23358.5|32
1723645430000|2024-08-14 14:23:50|23378.8|23358.8|23387.3|23367.3|23387.3|23367.3|23378.8|23358.8|5
1723645440000|2024-08-14 14:24:00|23389.6|23369.6|23389.3|23369.3|23389.6|23369.6|23389.3|23369.3|17
1723645450000|2024-08-14 14:24:10|23388.8|23368.8|23396|23376|23396|23376|23388.8|23368.8|2
1723645460000|2024-08-14 14:24:20|23398.3|23378.3|23393.8|23373.8|23398.3|23378.3|23393.8|23373.8|0
1723645470000|2024-08-14 14:24:30|23396|23376|23409|23389|23411.5|23389|23396|23371.5|3
1723645480000|2024-08-14 14:24:40|23411.3|23391.3|23421.3|23401.3|23421.8|23401.8|23411.3|23391.3|18
1723645490000|2024-08-14 14:24:50|23428.3|23408.3|23428.3|23408.3|23428.3|23408.3|23428.3|23408.3|4
1723645500000|2024-08-14 14:25:00|23430.8|23410.8|23433.3|23413.3|23433.3|23413.3|23430.8|23410.8|10
1723645510000|2024-08-14 14:25:10|23435.5|23415.5|23435.5|23415.5|23435.5|23415.5|23433.3|23413.3|0
1723645520000|2024-08-14 14:25:20|23433|23413|23435.2|23415.2|23435.5|23415.5|23433|23413|5
1723645540000|2024-08-14 14:25:40|23437.5|23417.5|23440|23420|23440|23420|23437.5|23417.5|2
1723645550000|2024-08-14 14:25:50|23440.2|23420.2|23440.2|23420.2|23440.2|23420.2|23440.2|23420.2|1
1723645560000|2024-08-14 14:26:00|23440|23420|23436.2|23416.2|23448.4|23420|23436.2|23408.4|7
1723645570000|2024-08-14 14:26:10|23428.1|23408.1|23428.1|23408.1|23428.1|23408.1|23428.1|23408.1|12
1723645590000|2024-08-14 14:26:30|23427.9|23407.9|23412.9|23392.9|23427.9|23407.9|23412.9|23392.9|0
1723645600000|2024-08-14 14:26:40|||||||||1
1723645620000|2024-08-14 14:27:00|||||||||3
1723645630000|2024-08-14 14:27:10|23413.4|23393.4|23418.1|23398.1|23418.1|23398.1|23413.1|23393.1|3
1723645640000|2024-08-14 14:27:20|23420.6|23400.6|23423.4|23403.4|23423.4|23403.4|23420.6|23400.6|0
1723645650000|2024-08-14 14:27:30|23423.7|23403.7|23431.7|23411.7|23431.7|23411.7|23423.7|23403.7|25
1723645660000|2024-08-14 14:27:40|23434.7|23414.7|23440|23420|23440|23420|23434.7|23414.7|1
1723645670000|2024-08-14 14:27:50|23440.2|23420.2|23450.5|23430.5|23457.7|23433|23440.2|23415.5|21
1723645680000|2024-08-14 14:28:00|23455|23435|23455.5|23435.5|23455.5|23435.5|23455|23435|5
1723645690000|2024-08-14 14:28:10|23457.7|23437.7|23465.2|23445.2|23465.2|23445.2|23457.7|23437.7|1
1723645700000|2024-08-14 14:28:20|23470|23450|23470|23450|23470|23450|23470|23450|0
1723645720000|2024-08-14 14:28:40|23469.7|23449.7|23466.4|23446.4|23469.7|23449.7|23464.7|23444.7|15
1723645730000|2024-08-14 14:28:50|23466.7|23446.7|23471.2|23451.2|23471.2|23451.2|23466.4|23446.4|13
1723645740000|2024-08-14 14:29:00|23471.4|23451.4|23481.2|23461.2|23481.2|23461.2|23471.4|23451.4|0
1723645750000|2024-08-14 14:29:10|23478.7|23458.7|23476.4|23456.4|23478.7|23458.7|23474.2|23454.2|1
1723645760000|2024-08-14 14:29:20|23473.9|23453.9|23473.9|23453.9|23476.2|23456.2|23473.9|23453.9|2
1723645770000|2024-08-14 14:29:30|23473.7|23453.7|23473.7|23453.7|23473.7|23453.7|23473.7|23453.7|1
1723645780000|2024-08-14 14:29:40|23475.9|23455.9|23475.9|23455.9|23475.9|23455.9|23475.9|23455.9|0
1723645790000|2024-08-14 14:29:50|23476.2|23456.2|23476.2|23456.2|23476.2|23456.2|23476.2|23456.2|5
1723645800000|2024-08-14 14:30:00|23473.4|23453.4|23465.9|23445.9|23473.4|23453.4|23465.9|23445.9|8
1723645810000|2024-08-14 14:30:10|23463.4|23443.4|23468.4|23428.4|23468.4|23443.4|23457.9|23428.4|8
1723645820000|2024-08-14 14:30:20|23460.9|23440.9|23466.1|23446.1|23466.1|23446.1|23460.9|23440.9|4
1723645830000|2024-08-14 14:30:30|23465.9|23445.9|23471.1|23431.1|23473.4|23445.9|23463.6|23431.1|1
1723645850000|2024-08-14 14:30:50|23461.4|23441.4|23463.4|23443.4|23463.6|23443.6|23461.1|23441.1|8
1723645860000|2024-08-14 14:31:00|23463.1|23443.1|23450.9|23430.9|23463.1|23443.1|23450.9|23430.9|1
1723645900000|2024-08-14 14:31:40|23448.1|23428.1|23436.4|23416.4|23448.1|23428.1|23436.4|23416.4|2
1723645910000|2024-08-14 14:31:50|23435.9|23415.9|23410.9|23390.9|23435.9|23415.9|23410.9|23390.9|2
1723645920000|2024-08-14 14:32:00|23413.4|23393.4|23413.1|23393.1|23413.4|23393.4|23413.1|23393.1|10
1723645930000|2024-08-14 14:32:10|23413.4|23393.4|23418.4|23398.4|23418.4|23398.4|23413.4|23393.4|1
1723645940000|2024-08-14 14:32:20|23420.9|23400.9|23420.9|23400.9|23420.9|23400.9|23420.9|23400.9|0
1723645950000|2024-08-14 14:32:30|23421.1|23401.1|23425.9|23405.9|23425.9|23405.9|23421.1|23401.1|0
1723645960000|2024-08-14 14:32:40|23428.1|23408.1|23436.4|23416.4|23436.4|23416.4|23428.1|23408.1|13
1723645970000|2024-08-14 14:32:50|23438.9|23418.9|23438.9|23418.9|23438.9|23418.9|23438.9|23418.9|0
1723645980000|2024-08-14 14:33:00|23439.4|23419.4|23437.4|23417.4|23439.4|23419.4|23437.2|23417.2|11
1723645990000|2024-08-14 14:33:10|23439.7|23419.7|23439.7|23419.7|23439.7|23419.7|23439.7|23419.7|2
1723646000000|2024-08-14 14:33:20|23447.7|23407.7|23440.5|23420.5|23447.7|23423|23438|23407.7|2
1723646010000|2024-08-14 14:33:30|23440.7|23420.7|23428|23408|23442.7|23422.7|23428|23408|5
1723646020000|2024-08-14 14:33:40|23430.5|23410.5|23420.5|23400.5|23430.5|23410.5|23420.5|23400.5|2
1723646030000|2024-08-14 14:33:50|23413.2|23393.2|23399.2|23379.2|23413.2|23393.2|23399.2|23379.2|16
1723646040000|2024-08-14 14:34:00|23396.9|23376.9|23388.9|23368.9|23396.9|23376.9|23388.9|23368.9|6
1723646050000|2024-08-14 14:34:10|23389.2|23369.2|23406.7|23366.7|23406.7|23369.4|23389.2|23359.9|7
1723646060000|2024-08-14 14:34:20|23396.9|23376.9|23412.2|23372.2|23412.2|23379.7|23396.9|23372.2|0
1723646070000|2024-08-14 14:34:30|23414.4|23374.4|23414.4|23374.4|23414.4|23374.4|23414.4|23374.4|0
1723646090000|2024-08-14 14:34:50|23407.2|23387.2|23407.4|23387.4|23407.4|23387.4|23407.2|23387.2|8
1723646100000|2024-08-14 14:35:00|23407.7|23387.7|23398.5|23378.5|23407.7|23387.7|23395.7|23375.7|1
1723646110000|2024-08-14 14:35:10|23398.7|23378.7|23401|23381|23401|23381|23398.5|23378.5|0
1723646120000|2024-08-14 14:35:20|23403.5|23383.5|23408.5|23388.5|23408.5|23388.5|23403.2|23383.2|10
1723646130000|2024-08-14 14:35:30|23410.7|23390.7|23394.9|23374.9|23423.2|23395.2|23394.9|23374.9|7
1723646140000|2024-08-14 14:35:40|23394.7|23374.7|23391.7|23371.7|23394.7|23374.7|23391.7|23371.7|7
1723646160000|2024-08-14 14:36:00|23389.4|23369.4|23389.7|23369.7|23389.7|23369.7|23389.4|23369.4|0
1723646170000|2024-08-14 14:36:10|23389.4|23369.4|23389.4|23369.4|23389.4|23369.4|23386.9|23366.9|6
1723646180000|2024-08-14 14:36:20|23387.2|23367.2|23389.7|23369.7|23391.9|23371.9|23387.2|23367.2|1
1723646190000|2024-08-14 14:36:30|23392.2|23372.2|23406.9|23386.9|23412.2|23386.9|23392.2|23372.2|0
1723646200000|2024-08-14 14:36:40|23406.7|23386.7|23406.9|23386.9|23406.9|23386.9|23404.4|23384.4|0
1723646210000|2024-08-14 14:36:50|23404.4|23384.4|23389.4|23369.4|23404.4|23384.4|23386.9|23366.9|5
1723646220000|2024-08-14 14:37:00|23389.7|23369.7|23391.9|23371.9|23391.9|23371.9|23389.7|23369.7|1
1723646230000|2024-08-14 14:37:10|23394.4|23374.4|23396.9|23376.9|23396.9|23376.9|23394.4|23374.4|0
1723646240000|2024-08-14 14:37:20|23397.2|23377.2|23417.7|23397.7|23417.7|23397.7|23397.2|23377.2|9
1723646250000|2024-08-14 14:37:30|23417.4|23397.4|23416.9|23396.9|23417.4|23397.4|23416.9|23396.9|11
1723646260000|2024-08-14 14:37:40|23414.7|23394.7|23414.7|23394.7|23414.7|23394.7|23414.7|23394.7|0
1723646270000|2024-08-14 14:37:50|23424.9|23384.9|23427.2|23387.2|23429.7|23389.7|23424.9|23384.9|0
1723646280000|2024-08-14 14:38:00|23417.4|23397.4|23417.4|23397.4|23417.4|23397.4|23417.4|23397.4|0
1723646290000|2024-08-14 14:38:10|23419.7|23399.7|23419.4|23399.4|23421.9|23401.9|23419.4|23399.4|0
1723646300000|2024-08-14 14:38:20|23416.9|23396.9|23424.4|23404.4|23424.4|23404.4|23416.9|23396.9|10
1723646310000|2024-08-14 14:38:30|23424.1|23404.1|23424.1|23404.1|23424.1|23404.1|23424.1|23404.1|0
1723646320000|2024-08-14 14:38:40|23422.2|23402.2|23424.4|23404.4|23424.4|23404.4|23421.9|23401.9|0
1723646330000|2024-08-14 14:38:50|23424.1|23404.1|23419.4|23399.4|23424.1|23404.1|23419.4|23399.4|0
1723646340000|2024-08-14 14:39:00|23419.7|23399.7|23421.9|23401.9|23422.2|23402.2|23419.4|23399.4|0
1723646350000|2024-08-14 14:39:10|23424.4|23404.4|23424.4|23404.4|23424.4|23404.4|23421.9|23401.9|1
1723646360000|2024-08-14 14:39:20|23423.9|23403.9|23419.1|23399.1|23423.9|23403.9|23419.1|23399.1|15
1723646370000|2024-08-14 14:39:30|23418.9|23398.9|23418.9|23398.9|23418.9|23398.9|23418.9|23398.9|1
1723646380000|2024-08-14 14:39:40|23421.1|23401.1|23410.3|23390.3|23421.1|23401.1|23407.8|23387.8|2
1723646390000|2024-08-14 14:39:50|23410.1|23390.1|23407.8|23387.8|23410.1|23390.1|23407.8|23387.8|0
1723646400000|2024-08-14 14:40:00|23405.3|23385.3|23402.8|23382.8|23405.3|23385.3|23402.8|23382.8|2
1723646430000|2024-08-14 14:40:30|23405.3|23385.3|23415.6|23395.6|23415.6|23395.6|23405.3|23385.3|7
1723646440000|2024-08-14 14:40:40|23428.4|23388.4|23428.4|23388.4|23428.4|23388.4|23428.4|23388.4|0
1723646450000|2024-08-14 14:40:50|23430.6|23390.6|23430.6|23390.6|23430.6|23390.6|23430.6|23390.6|0
1723646460000|2024-08-14 14:41:00|23420.9|23400.9|23425.3|23405.3|23425.3|23405.3|23420.9|23400.9|0
1723646470000|2024-08-14 14:41:10|23425.6|23405.6|23425.6|23405.6|23425.6|23405.6|23425.6|23405.6|0
1723646480000|2024-08-14 14:41:20|23425.9|23405.9|23423.6|23403.6|23425.9|23405.9|23423.6|23403.6|5
1723646490000|2024-08-14 14:41:30|23423.9|23403.9|23432.9|23412.9|23432.9|23412.9|23423.9|23403.9|1
1723646500000|2024-08-14 14:41:40|23437.4|23417.4|23434.9|23414.9|23437.7|23417.7|23434.9|23414.9|14
1723646510000|2024-08-14 14:41:50|23435.2|23415.2|23435.2|23415.2|23435.2|23415.2|23435.2|23415.2|0
1723646520000|2024-08-14 14:42:00|23434.9|23414.9|23442.4|23422.4|23442.4|23422.4|23434.9|23414.9|1
1723646530000|2024-08-14 14:42:10|23444.9|23424.9|23463.2|23443.2|23463.2|23443.2|23444.9|23421|7
1723646540000|2024-08-14 14:42:20|23462.9|23442.9|23467.7|23447.7|23467.7|23447.7|23462.9|23442.9|5
1723646550000|2024-08-14 14:42:30|23467.4|23447.4|23469.9|23449.9|23469.9|23449.9|23465.2|23445.2|11
1723646560000|2024-08-14 14:42:40|23464.9|23444.9|23467.4|23447.4|23467.4|23447.4|23464.9|23444.9|1
1723646570000|2024-08-14 14:42:50|23464.9|23444.9|23464.7|23444.7|23464.9|23444.9|23464.7|23444.7|3
1723646580000|2024-08-14 14:43:00|23463.9|23443.9|23459.4|23439.4|23463.9|23443.9|23459.4|23439.4|2
1723646590000|2024-08-14 14:43:10|23459.1|23439.1|23458.9|23438.9|23459.1|23439.1|23458.9|23438.9|7
1723646600000|2024-08-14 14:43:20|23456.6|23436.6|23445.6|23405.6|23456.6|23436.6|23435.8|23405.6|4
1723646610000|2024-08-14 14:43:30|23435.8|23415.8|23435.8|23415.8|23435.8|23415.8|23435.8|23415.8|2
1723646620000|2024-08-14 14:43:40|23433.3|23413.3|23428.6|23408.6|23433.3|23413.3|23428.6|23408.6|2
1723646650000|2024-08-14 14:44:10|23426.4|23406.4|23424.1|23404.1|23426.4|23406.4|23421.9|23401.9|4
1723646660000|2024-08-14 14:44:20|23424.9|23404.9|23430.2|23410.2|23430.2|23410.2|23424.9|23404.9|0
1723646670000|2024-08-14 14:44:30|23435.2|23415.2|23434.9|23414.9|23435.4|23415.4|23430.9|23410.9|7
1723646680000|2024-08-14 14:44:40|23435.2|23415.2|23434.9|23414.9|23435.2|23415.2|23434.9|23414.9|1
1723646690000|2024-08-14 14:44:50|||||||||1
1723646700000|2024-08-14 14:45:00|23435.2|23415.2|23442.9|23422.9|23450.4|23422.9|23435.2|23410.4|1
1723646710000|2024-08-14 14:45:10|23453.2|23413.2|23453.2|23413.2|23453.2|23413.2|23453.2|23413.2|0
1723646720000|2024-08-14 14:45:20|23450.2|23430.2|23465.2|23445.2|23465.2|23445.2|23450.2|23430.2|2
1723646730000|2024-08-14 14:45:30|23469.6|23449.6|23467.7|23447.7|23469.6|23449.6|23464.9|23444.9|0
1723646740000|2024-08-14 14:45:40|23469.9|23449.9|23472.4|23452.4|23472.4|23452.4|23469.9|23449.9|0
1723646750000|2024-08-14 14:45:50|23472.7|23452.7|23472.4|23452.4|23472.7|23452.7|23472.4|23452.4|0
1723646760000|2024-08-14 14:46:00|23472.1|23452.1|23468.9|23448.9|23472.1|23452.1|23468.9|23448.9|18
1723646770000|2024-08-14 14:46:10|23464.1|23444.1|23464.1|23444.1|23466.4|23446.4|23463.9|23443.9|1
1723646780000|2024-08-14 14:46:20|23464.4|23444.4|23464.4|23444.4|23464.4|23444.4|23464.4|23444.4|0
1723646790000|2024-08-14 14:46:30|23466.6|23446.6|23479.1|23459.1|23488.9|23460.3|23466.6|23446.6|13
1723646800000|2024-08-14 14:46:40|23487.1|23447.1|23472.4|23452.4|23487.1|23457.4|23470.4|23447.1|3
1723646810000|2024-08-14 14:46:50|23472.7|23452.7|23469.4|23449.4|23472.7|23452.7|23467.1|23447.1|4
1723646820000|2024-08-14 14:47:00|23466.9|23446.9|23481.9|23461.9|23481.9|23461.9|23466.9|23446.9|1
1723646830000|2024-08-14 14:47:10|23481.6|23461.6|23481.9|23461.9|23481.9|23461.9|23481.6|23461.6|1
1723646840000|2024-08-14 14:47:20|23481.6|23461.6|23479.4|23459.4|23481.6|23461.6|23479.4|23459.4|0
1723646860000|2024-08-14 14:47:40|23479.6|23459.6|23479.6|23459.6|23482.1|23462.1|23479.6|23459.6|1
1723646870000|2024-08-14 14:47:50|23479.4|23459.4|23479.6|23459.6|23479.6|23459.6|23479.4|23459.4|1
1723646880000|2024-08-14 14:48:00|23479.4|23459.4|23462.1|23422.1|23479.4|23459.4|23452.9|23422.1|0
1723646890000|2024-08-14 14:48:10|23451.9|23431.9|23446.9|23426.9|23457.1|23431.9|23446.9|23417.1|0
1723646900000|2024-08-14 14:48:20|23444.6|23424.6|23432.1|23412.1|23452.1|23424.6|23432.1|23412.1|0
1723646910000|2024-08-14 14:48:30|23431.4|23411.4|23412.4|23392.4|23431.4|23411.4|23412.4|23382.1|0
1723646920000|2024-08-14 14:48:40|23412.1|23392.1|23414.6|23394.6|23414.6|23394.6|23409.9|23389.9|1
1723646930000|2024-08-14 14:48:50|23409.6|23389.6|23410.2|23390.2|23417.1|23390.2|23404.9|23377.1|15
1723646940000|2024-08-14 14:49:00|23412.4|23392.4|23414.9|23394.9|23414.9|23394.9|23412.4|23392.4|1
1723646950000|2024-08-14 14:49:10|23420.4|23400.4|23427.9|23407.9|23427.9|23407.9|23420.4|23400.4|1
1723646960000|2024-08-14 14:49:20|23428.4|23408.4|23454.9|23434.9|23454.9|23434.9|23428.4|23408.4|0
1723646970000|2024-08-14 14:49:30|23455.1|23435.1|23457.4|23437.4|23457.4|23437.4|23455.1|23435.1|1
1723646980000|2024-08-14 14:49:40|23453.8|23433.8|23442.6|23422.6|23453.8|23433.8|23440.1|23420.1|7
1723646990000|2024-08-14 14:49:50|23444.9|23424.9|23442.9|23422.9|23445.1|23425.1|23442.9|23422.9|1
1723647000000|2024-08-14 14:50:00|23443.2|23423.2|23443.2|23423.2|23453.2|23423.2|23440.7|23413.2|17
1723647010000|2024-08-14 14:50:10|23445.4|23425.4|23447.9|23427.9|23447.9|23427.9|23445.4|23425.4|0
1723647030000|2024-08-14 14:50:30|||||||||5
1723647040000|2024-08-14 14:50:40|23447.4|23427.4|23429.1|23409.1|23447.4|23427.4|23429.1|23409.1|3
1723647050000|2024-08-14 14:50:50|23429.4|23409.4|23429.4|23409.4|23429.4|23409.4|23429.4|23409.4|6
1723647060000|2024-08-14 14:51:00|23427.1|23407.1|23427.1|23387.1|23432.1|23407.1|23421.9|23387.1|1
1723647070000|2024-08-14 14:51:10|23417.4|23397.4|23417.4|23397.4|23417.4|23397.4|23417.4|23397.4|0
1723647080000|2024-08-14 14:51:20|23429.9|23389.9|23429.6|23409.6|23429.9|23409.6|23422.4|23389.9|0
1723647090000|2024-08-14 14:51:30|||||||||2
1723647100000|2024-08-14 14:51:40|23429.9|23409.9|23434.9|23414.9|23434.9|23414.9|23429.9|23409.9|2
1723647110000|2024-08-14 14:51:50|23435.1|23415.1|23440.1|23420.1|23440.1|23420.1|23435.1|23415.1|2
1723647140000|2024-08-14 14:52:20|23440.4|23420.4|23445.4|23425.4|23445.4|23425.4|23440.4|23420.4|0
1723647150000|2024-08-14 14:52:30|23445.9|23425.9|23479.6|23459.6|23479.6|23459.6|23445.9|23425.9|2
1723647160000|2024-08-14 14:52:40|23480.9|23460.9|23488.2|23468.2|23490.1|23470.1|23480.9|23460.9|6
1723647170000|2024-08-14 14:52:50|23487.9|23467.9|23485.4|23465.4|23490.4|23470.4|23482.9|23462.9|0
1723647180000|2024-08-14 14:53:00|||||||||4
1723647190000|2024-08-14 14:53:10|23483.2|23463.2|23485.4|23465.4|23485.4|23465.4|23483.2|23463.2|5
1723647200000|2024-08-14 14:53:20|23485.7|23465.7|23480.9|23460.9|23485.7|23465.7|23480.9|23460.9|2
1723647220000|2024-08-14 14:53:40|23485.4|23465.4|23485.4|23465.4|23485.4|23465.4|23485.4|23465.4|1
1723647240000|2024-08-14 14:54:00|23483.2|23463.2|23483.2|23463.2|23483.2|23463.2|23483.2|23463.2|0
1723647250000|2024-08-14 14:54:10|23485.4|23465.4|23485.4|23465.4|23485.4|23465.4|23485.4|23465.4|0
1723647260000|2024-08-14 14:54:20|23485.1|23465.1|23472.9|23452.9|23485.1|23465.1|23472.9|23452.9|5
1723647270000|2024-08-14 14:54:30|23472.6|23452.6|23470.1|23450.1|23472.6|23452.6|23470.1|23450.1|1
1723647280000|2024-08-14 14:54:40|23465.7|23445.7|23475.1|23435.1|23475.9|23450.1|23465.7|23435.1|10
1723647290000|2024-08-14 14:54:50|23470.7|23430.7|23448.4|23428.4|23470.7|23430.9|23447.6|23421.7|15
1723647300000|2024-08-14 14:55:00|23448.7|23428.7|23448.7|23428.7|23448.7|23428.7|23448.7|23428.7|1
1723647310000|2024-08-14 14:55:10|23450.9|23430.9|23448.4|23428.4|23451.2|23431.2|23448.4|23428.4|1
1723647330000|2024-08-14 14:55:30|23450.9|23430.9|23450.9|23430.9|23450.9|23430.9|23450.9|23430.9|4
1723647360000|2024-08-14 14:56:00|23453.4|23433.4|23455.6|23435.6|23455.9|23435.9|23453.4|23433.4|0
1723647370000|2024-08-14 14:56:10|23453.7|23433.7|23461.2|23441.2|23461.2|23441.2|23453.7|23433.7|0
1723647380000|2024-08-14 14:56:20|23463.7|23443.7|23475.9|23455.9|23475.9|23455.9|23463.7|23443.7|1
1723647390000|2024-08-14 14:56:30|23476.4|23456.4|23478.7|23458.7|23481.2|23461.2|23476.4|23456.4|58
1723647400000|2024-08-14 14:56:40|23478.9|23458.9|23471.7|23451.7|23481.2|23461.2|23468.4|23448.4|18
1723647410000|2024-08-14 14:56:50|23471.4|23451.4|23471.7|23451.7|23471.7|23451.7|23471.4|23451.4|7
1723647420000|2024-08-14 14:57:00|23471.4|23451.4|23474.2|23454.2|23474.2|23454.2|23471.4|23451.4|6
1723647430000|2024-08-14 14:57:10|23473.9|23453.9|23474.2|23454.2|23474.2|23454.2|23473.9|23453.9|2
1723647440000|2024-08-14 14:57:20|23484.2|23464.2|23484.2|23464.2|23486.7|23466.7|23484.2|23464.2|7
1723647450000|2024-08-14 14:57:30|23484.4|23464.4|23484.4|23464.4|23484.4|23464.4|23484.4|23464.4|2
1723647460000|2024-08-14 14:57:40|||||||||2
1723647470000|2024-08-14 14:57:50|23486.7|23466.7|23486.7|23466.7|23486.7|23466.7|23486.7|23466.7|1
1723647480000|2024-08-14 14:58:00|23487.2|23467.2|23497.7|23477.7|23497.7|23477.7|23487.2|23467.2|23
1723647490000|2024-08-14 14:58:10|23508|23468|23502.7|23482.7|23508|23482.7|23498.2|23468|11
1723647500000|2024-08-14 14:58:20|23502.5|23482.5|23504.4|23484.4|23504.7|23484.7|23502.5|23482.5|9
1723647510000|2024-08-14 14:58:30|23502.2|23482.2|23502.2|23482.2|23502.2|23482.2|23496.9|23476.9|11
1723647520000|2024-08-14 14:58:40|23512.7|23472.7|23517.5|23497.5|23527.5|23497.5|23512.2|23467.5|3
1723647530000|2024-08-14 14:58:50|23518|23498|23532.7|23512.7|23532.7|23512.7|23518|23498|14
1723647540000|2024-08-14 14:59:00|23537.7|23517.7|23566.9|23546.9|23571.7|23551.7|23537.7|23517.7|0
1723647550000|2024-08-14 14:59:10|23569.4|23549.4|23562.2|23542.2|23569.4|23549.4|23559.7|23539.7|0
1723647560000|2024-08-14 14:59:20|23562.5|23542.5|23562.5|23542.5|23562.5|23542.5|23560|23540|3
1723647570000|2024-08-14 14:59:30|23565.2|23545.2|23574.7|23554.7|23574.7|23554.7|23565.2|23545.2|3
1723647580000|2024-08-14 14:59:40|23577.2|23557.2|23580|23560|23580|23560|23577.2|23557.2|2
1723647590000|2024-08-14 14:59:50|23579.7|23559.7|23577.5|23557.5|23579.7|23559.7|23577.5|23557.5|0
1723647600000|2024-08-14 15:00:00|23576.7|23556.7|23542.4|23522.4|23576.7|23556.7|23542.4|23522.4|4
1723647610000|2024-08-14 15:00:10|23539.9|23519.9|23538|23518|23542.4|23522.4|23538|23518|0
1723647620000|2024-08-14 15:00:20|23540.2|23520.2|23537.7|23517.7|23542.4|23522.4|23537.4|23517.4|0
1723647630000|2024-08-14 15:00:30|23539.9|23519.9|23534.9|23514.9|23539.9|23519.9|23529.7|23509.7|0
1723647640000|2024-08-14 15:00:40|23537.4|23517.4|23532.2|23512.2|23537.4|23517.4|23532.2|23512.2|1
1723647650000|2024-08-14 15:00:50|23529.9|23509.9|23529.9|23509.9|23529.9|23509.9|23529.9|23509.9|2
1723647660000|2024-08-14 15:01:00|23529.7|23509.7|23532.4|23512.4|23532.4|23512.4|23527.4|23507.4|1
1723647670000|2024-08-14 15:01:10|23536.7|23496.7|23512.4|23492.4|23536.7|23499.2|23512.4|23489.7|3
1723647680000|2024-08-14 15:01:20|23514.9|23494.9|23519.4|23499.4|23519.4|23499.4|23514.9|23494.9|2
1723647690000|2024-08-14 15:01:30|23510.2|23490.2|23509.9|23489.9|23510.2|23490.2|23509.9|23489.9|4
1723647700000|2024-08-14 15:01:40|23512.4|23492.4|23514.9|23494.9|23514.9|23494.9|23512.4|23492.4|0
1723647710000|2024-08-14 15:01:50|23511.9|23491.9|23510.1|23490.1|23512.9|23492.9|23507.9|23487.9|39
1723647720000|2024-08-14 15:02:00|23510.4|23490.4|23510.4|23490.4|23510.4|23490.4|23510.4|23490.4|1
1723647730000|2024-08-14 15:02:10|23510.6|23490.6|23513.4|23493.4|23513.4|23493.4|23510.6|23490.6|6
1723647740000|2024-08-14 15:02:20|23515.6|23495.6|23510.9|23490.9|23515.6|23495.6|23510.9|23490.9|2
1723647750000|2024-08-14 15:02:30|23510.6|23490.6|23508.4|23488.4|23510.6|23490.6|23508.4|23488.4|0
1723647760000|2024-08-14 15:02:40|23508.6|23488.6|23508.4|23488.4|23510.9|23490.9|23508.4|23488.4|0
1723647770000|2024-08-14 15:02:50|23508.6|23488.6|23508.4|23488.4|23510.9|23490.9|23508.4|23488.4|0
1723647780000|2024-08-14 15:03:00|23505.9|23485.9|23508.4|23488.4|23508.4|23488.4|23505.9|23485.9|0
1723647790000|2024-08-14 15:03:10|23506.1|23486.1|23493.1|23473.1|23506.1|23486.1|23493.1|23473.1|18
1723647800000|2024-08-14 15:03:20|23492.9|23472.9|23487.9|23467.9|23499.8|23472.9|23487.9|23457.6|2
1723647810000|2024-08-14 15:03:30|23487.3|23467.3|23487.6|23467.6|23487.6|23467.6|23487.3|23467.3|0
1723647820000|2024-08-14 15:03:40|23487.9|23467.9|23487.9|23467.9|23487.9|23467.9|23487.9|23467.9|0
1723647830000|2024-08-14 15:03:50|23502.9|23462.9|23505.4|23465.4|23505.4|23465.4|23502.9|23462.9|2
1723647840000|2024-08-14 15:04:00|23495.6|23475.6|23495.4|23475.4|23495.6|23475.6|23495.4|23475.4|0
1723647850000|2024-08-14 15:04:10|23490.4|23470.4|23485.1|23465.1|23490.4|23470.4|23485.1|23465.1|15
1723647860000|2024-08-14 15:04:20|23484.8|23464.8|23485.1|23465.1|23485.1|23465.1|23484.8|23464.8|0
1723647870000|2024-08-14 15:04:30|23485.4|23465.4|23490.4|23470.4|23490.4|23470.4|23485.4|23465.4|0
1723647880000|2024-08-14 15:04:40|23492.9|23472.9|23492.9|23472.9|23492.9|23472.9|23492.9|23472.9|0
1723647900000|2024-08-14 15:05:00|23497.9|23477.9|23520.4|23500.4|23520.4|23500.4|23497.9|23477.9|3
1723647910000|2024-08-14 15:05:10|23520.9|23500.9|23527.6|23507.6|23527.6|23507.6|23520.9|23500.9|4
1723647920000|2024-08-14 15:05:20|23525.4|23505.4|23530.4|23510.4|23530.4|23510.4|23525.4|23505.4|41
1723647930000|2024-08-14 15:05:30|23530.6|23510.6|23532.9|23512.9|23532.9|23512.9|23530.6|23510.6|22
1723647940000|2024-08-14 15:05:40|23525.9|23505.9|23520.4|23500.4|23525.9|23505.9|23520.4|23500.4|8
1723647950000|2024-08-14 15:05:50|23517.9|23497.9|23517.9|23497.9|23517.9|23497.9|23517.9|23497.9|0
1723647960000|2024-08-14 15:06:00|||||||||3
1723647980000|2024-08-14 15:06:20|23518.1|23498.1|23527.9|23507.9|23527.9|23507.9|23518.1|23498.1|0
1723647990000|2024-08-14 15:06:30|23528.9|23508.9|23548.1|23528.1|23548.1|23528.1|23528.9|23508.9|0
1723648000000|2024-08-14 15:06:40|23550.4|23530.4|23545.4|23525.4|23550.4|23530.4|23545.4|23525.4|1
1723648010000|2024-08-14 15:06:50|23547.9|23527.9|23550.4|23530.4|23550.4|23530.4|23547.9|23527.9|0
1723648020000|2024-08-14 15:07:00|23550.6|23530.6|23552.9|23532.9|23552.9|23532.9|23550.6|23530.6|0
1723648030000|2024-08-14 15:07:10|23555.6|23535.6|23557.8|23537.8|23557.8|23537.8|23555.6|23535.6|0
1723648040000|2024-08-14 15:07:20|23555.3|23535.3|23555.3|23535.3|23555.3|23535.3|23555.3|23535.3|1
1723648050000|2024-08-14 15:07:30|23550.3|23530.3|23549.6|23529.6|23559.8|23530.3|23544.8|23519.8|38
1723648060000|2024-08-14 15:07:40|23549.1|23529.1|23548.8|23528.8|23549.1|23529.1|23548.8|23528.8|3
1723648070000|2024-08-14 15:07:50|23548.5|23528.5|23548.8|23528.8|23548.8|23528.8|23548.5|23528.5|2
1723648080000|2024-08-14 15:08:00|23544.1|23524.1|23543.8|23523.8|23546.3|23526.3|23543.8|23523.8|0
1723648100000|2024-08-14 15:08:20|23541.3|23521.3|23541.3|23521.3|23541.3|23521.3|23541.3|23521.3|0
1723648110000|2024-08-14 15:08:30|23539|23519|23546.5|23506.5|23548.8|23519|23539|23506.5|0
1723648120000|2024-08-14 15:08:40|23536|23516|23536.3|23516.3|23536.3|23516.3|23536|23516|2
1723648130000|2024-08-14 15:08:50|23538.8|23518.8|23539|23519|23539|23519|23538.8|23518.8|0
1723648140000|2024-08-14 15:09:00|23541.3|23521.3|23543.8|23523.8|23543.8|23523.8|23541.3|23521.3|0
1723648160000|2024-08-14 15:09:20|23544|23524|23548.8|23528.8|23548.8|23528.8|23544|23524|2
1723648170000|2024-08-14 15:09:30|23549|23529|23546.5|23526.5|23551.3|23531.3|23546.5|23526.5|3
1723648180000|2024-08-14 15:09:40|23548.8|23528.8|23544.3|23524.3|23549.3|23529.3|23544.3|23524.3|11
1723648190000|2024-08-14 15:09:50|||||||||2
1723648200000|2024-08-14 15:10:00|23546.8|23526.8|23549|23529|23549|23529|23544.6|23524.6|1
1723648210000|2024-08-14 15:10:10|23548.8|23528.8|23544.3|23524.3|23548.8|23528.8|23544.3|23524.3|0
1723648230000|2024-08-14 15:10:30|23544.6|23524.6|23544.3|23524.3|23546.8|23526.8|23544.3|23524.3|1
1723648250000|2024-08-14 15:10:50|23546.8|23526.8|23546.5|23526.5|23546.8|23526.8|23546.5|23526.5|0
1723648260000|2024-08-14 15:11:00|23544.3|23524.3|23544.3|23524.3|23549|23529|23544.3|23524.3|4
1723648270000|2024-08-14 15:11:10|23549|23529|23549.3|23529.3|23549.3|23529.3|23549|23529|1
1723648280000|2024-08-14 15:11:20|23549|23529|23549|23529|23549|23529|23549|23529|3
1723648290000|2024-08-14 15:11:30|23549.3|23529.3|23549|23529|23549.3|23529.3|23549|23529|0
1723648300000|2024-08-14 15:11:40|23546.8|23526.8|23546.8|23526.8|23546.8|23526.8|23546.8|23526.8|1
1723648310000|2024-08-14 15:11:50|23549.3|23529.3|23549|23529|23549.3|23529.3|23549|23529|1
1723648320000|2024-08-14 15:12:00|23546.8|23526.8|23546.8|23526.8|23546.8|23526.8|23546.8|23526.8|3
1723648330000|2024-08-14 15:12:10|23544|23524|23534.8|23514.8|23544|23524|23534.6|23514.6|5
1723648340000|2024-08-14 15:12:20|23534|23514|23534|23494|23543.3|23514|23534|23494|0
1723648350000|2024-08-14 15:12:30|23534.3|23494.3|23536.5|23496.5|23536.5|23496.5|23534|23494|1
1723648360000|2024-08-14 15:12:40|23536.3|23496.3|23514.3|23494.3|23536.3|23506|23514.3|23494|2
1723648370000|2024-08-14 15:12:50|23511.8|23491.8|23516.8|23496.8|23516.8|23496.8|23511.8|23491.8|0
1723648380000|2024-08-14 15:13:00|23517.1|23497.1|23522.1|23502.1|23522.1|23502.1|23517.1|23497.1|0
1723648390000|2024-08-14 15:13:10|23524.3|23504.3|23527.1|23507.1|23527.1|23507.1|23524.3|23504.3|1
1723648400000|2024-08-14 15:13:20|23524.6|23504.6|23522.1|23502.1|23524.6|23504.6|23521.8|23501.8|4
1723648410000|2024-08-14 15:13:30|23524.3|23504.3|23524.6|23504.6|23524.6|23504.6|23524.3|23504.3|17
1723648420000|2024-08-14 15:13:40|23524.8|23504.8|23523|23503|23524.8|23504.8|23523|23503|22
1723648430000|2024-08-14 15:13:50|23523.3|23503.3|23521.3|23501.3|23523.3|23503.3|23521|23501|0
1723648440000|2024-08-14 15:14:00|23523.8|23503.8|23528.8|23508.8|23528.8|23508.8|23518.8|23498.8|0
1723648450000|2024-08-14 15:14:10|23529|23509|23529|23509|23529|23509|23529|23509|1
1723648460000|2024-08-14 15:14:20|23531.8|23511.8|23526.8|23506.8|23538.8|23511.8|23526.8|23496.5|1
1723648470000|2024-08-14 15:14:30|23529|23509|23526|23506|23529|23509|23526|23506|0
1723648480000|2024-08-14 15:14:40|23523.8|23503.8|23526.3|23506.3|23526.3|23506.3|23523.8|23503.8|0
1723648490000|2024-08-14 15:14:50|23526.5|23506.5|23533.8|23513.8|23533.8|23513.8|23526.5|23506.5|0
1723648500000|2024-08-14 15:15:00|23534|23514|23539|23519|23541.5|23521.5|23534|23514|7
1723648510000|2024-08-14 15:15:10|23543.8|23523.8|23539|23519|23543.8|23523.8|23539|23519|21
1723648520000|2024-08-14 15:15:20|23541.3|23521.3|23541.3|23521.3|23541.3|23521.3|23541.3|23521.3|0
1723648530000|2024-08-14 15:15:30|23541.5|23521.5|23541.5|23521.5|23541.5|23521.5|23541.5|23521.5|0
1723648540000|2024-08-14 15:15:40|23543.8|23523.8|23544|23524|23544|23524|23541.8|23521.8|1
1723648550000|2024-08-14 15:15:50|23546.8|23526.8|23554.8|23534.8|23554.8|23534.8|23546.8|23526.8|12
1723648560000|2024-08-14 15:16:00|23554.5|23534.5|23549.8|23529.8|23554.5|23534.5|23549.8|23529.8|8
1723648570000|2024-08-14 15:16:10|23549.3|23529.3|23549|23529|23549.3|23529.3|23549|23529|9
1723648580000|2024-08-14 15:16:20|23548.8|23528.8|23548.8|23528.8|23548.8|23528.8|23548.8|23528.8|0
1723648590000|2024-08-14 15:16:30|23548.5|23528.5|23543.8|23523.8|23548.5|23528.5|23543.8|23523.8|0
1723648610000|2024-08-14 15:16:50|23543.5|23523.5|23541.3|23521.3|23543.5|23523.5|23541|23521|0
1723648620000|2024-08-14 15:17:00|23538.8|23518.8|23538.8|23518.8|23538.8|23518.8|23538.8|23518.8|1
1723648630000|2024-08-14 15:17:10|||||||||1
1723648660000|2024-08-14 15:17:40|23538.5|23518.5|23533.8|23513.8|23538.5|23518.5|23533.8|23513.8|0
1723648670000|2024-08-14 15:17:50|23531|23511|23531|23511|23531|23511|23531|23511|2
1723648680000|2024-08-14 15:18:00|23524.3|23504.3|23516.3|23496.3|23524.3|23504.3|23516.3|23496.3|0
1723648710000|2024-08-14 15:18:30|23518.8|23498.8|23513.8|23493.8|23518.8|23498.8|23513.8|23493.8|1
1723648720000|2024-08-14 15:18:40|23511.3|23491.3|23511.3|23491.3|23511.3|23491.3|23511.3|23491.3|1
1723648730000|2024-08-14 15:18:50|23516.3|23496.3|23516.8|23496.8|23516.8|23496.8|23516.3|23496.3|2
1723648740000|2024-08-14 15:19:00|23526.3|23506.3|23536.3|23516.3|23536.3|23516.3|23526.3|23506.3|0
1723648750000|2024-08-14 15:19:10|23541.3|23521.3|23538.8|23518.8|23541.3|23521.3|23538.8|23518.8|0
1723648760000|2024-08-14 15:19:20|23538.5|23518.5|23538.5|23518.5|23538.5|23518.5|23538.5|23518.5|7
1723648770000|2024-08-14 15:19:30|23534|23514|23543.8|23523.8|23543.8|23523.8|23534|23514|0
1723648780000|2024-08-14 15:19:40|23544|23524|23548.8|23528.8|23548.8|23528.8|23544|23524|1
1723648790000|2024-08-14 15:19:50|23549|23529|23549|23529|23549|23529|23549|23529|1
1723648800000|2024-08-14 15:20:00|23551.3|23531.3|23536.3|23516.3|23551.3|23531.3|23536.3|23516.3|5
1723648820000|2024-08-14 15:20:20|23536.5|23516.5|23538.8|23518.8|23538.8|23518.8|23536.5|23516.5|2
1723648850000|2024-08-14 15:20:50|23541.3|23521.3|23546.3|23526.3|23546.3|23526.3|23541.3|23521.3|1
1723648860000|2024-08-14 15:21:00|23548.7|23528.7|23553.7|23533.7|23553.7|23533.7|23548.7|23528.7|2
1723648870000|2024-08-14 15:21:10|||||||||1
1723648880000|2024-08-14 15:21:20|23554|23534|23558.7|23538.7|23559|23539|23554|23534|2
1723648890000|2024-08-14 15:21:30|||||||||1
1723648900000|2024-08-14 15:21:40|23561.2|23541.2|23564|23544|23564|23544|23561.2|23541.2|0
1723648910000|2024-08-14 15:21:50|23564.3|23544.3|23564.3|23544.3|23564.3|23544.3|23564.3|23544.3|0
1723648920000|2024-08-14 15:22:00|23564.5|23544.5|23561.8|23541.8|23564.5|23544.5|23561.8|23541.8|30
1723648930000|2024-08-14 15:22:10|||||||||6
1723648940000|2024-08-14 15:22:20|||||||||1
1723648950000|2024-08-14 15:22:30|23564|23544|23564|23544|23564|23544|23564|23544|0
1723648960000|2024-08-14 15:22:40|23566.2|23546.2|23566.2|23546.2|23566.2|23546.2|23566.2|23546.2|0
1723648970000|2024-08-14 15:22:50|||||||||2
1723648980000|2024-08-14 15:23:00|23568.7|23548.7|23566.2|23546.2|23568.7|23548.7|23566.2|23546.2|1
1723648990000|2024-08-14 15:23:10|23566.5|23546.5|23568.7|23548.7|23568.7|23548.7|23566.5|23546.5|3
1723649000000|2024-08-14 15:23:20|23571.2|23551.2|23573.7|23553.7|23573.7|23553.7|23571.2|23551.2|1
1723649010000|2024-08-14 15:23:30|||||||||1
1723649020000|2024-08-14 15:23:40|||||||||1
1723649040000|2024-08-14 15:24:00|23578.5|23558.5|23578.5|23558.5|23578.5|23558.5|23576|23556|0
1723649050000|2024-08-14 15:24:10|23578.7|23558.7|23573.7|23553.7|23578.7|23558.7|23573.7|23553.7|4
1723649070000|2024-08-14 15:24:30|23569.3|23549.3|23569.3|23549.3|23569.3|23549.3|23569.3|23549.3|0
1723649080000|2024-08-14 15:24:40|23573.7|23553.7|23576.2|23556.2|23576.5|23556.5|23573.7|23553.7|3
1723649090000|2024-08-14 15:24:50|||||||||1
1723649100000|2024-08-14 15:25:00|23574|23554|23573.7|23553.7|23574|23554|23571.2|23551.2|5
1723649110000|2024-08-14 15:25:10|23571.2|23551.2|23571.2|23551.2|23571.2|23551.2|23571.2|23551.2|1
1723649120000|2024-08-14 15:25:20|23576.2|23556.2|23591.2|23571.2|23591.2|23571.2|23576.2|23556.2|5
1723649130000|2024-08-14 15:25:30|23591.8|23571.8|23596.2|23576.2|23596.2|23576.2|23591.8|23571.8|4
1723649140000|2024-08-14 15:25:40|23596.5|23576.5|23598.7|23578.7|23598.7|23578.7|23596.5|23576.5|0
1723649150000|2024-08-14 15:25:50|||||||||1
1723649160000|2024-08-14 15:26:00|||||||||2
1723649170000|2024-08-14 15:26:10|23599|23579|23603.7|23583.7|23606.2|23586.2|23599|23579|2
1723649180000|2024-08-14 15:26:20|23601.2|23581.2|23596.2|23576.2|23611.2|23581.2|23596.2|23568.7|4
1723649190000|2024-08-14 15:26:30|23596.5|23576.5|23598.7|23578.7|23598.7|23578.7|23596.2|23576.2|0
1723649200000|2024-08-14 15:26:40|23598.5|23578.5|23596.2|23576.2|23598.5|23578.5|23596.2|23576.2|1
1723649220000|2024-08-14 15:27:00|23596|23576|23586.2|23566.2|23596|23576|23586.2|23566.2|1
1723649230000|2024-08-14 15:27:10|23586.5|23566.5|23588.7|23568.7|23588.7|23568.7|23586.5|23566.5|3
1723649240000|2024-08-14 15:27:20|23583.7|23563.7|23583.7|23563.7|23583.7|23563.7|23583.7|23563.7|2
1723649250000|2024-08-14 15:27:30|23586.2|23566.2|23586.2|23566.2|23586.2|23566.2|23586.2|23566.2|2
1723649270000|2024-08-14 15:27:50|||||||||4
1723649280000|2024-08-14 15:28:00|||||||||2
1723649290000|2024-08-14 15:28:10|23586.7|23566.7|23587.5|23567.5|23587.5|23567.5|23586.7|23566.7|1
1723649300000|2024-08-14 15:28:20|23587|23567|23593.7|23573.7|23598.7|23578.7|23587|23567|2
1723649310000|2024-08-14 15:28:30|23594.2|23574.2|23591.2|23571.2|23598.7|23578.7|23591.2|23571.2|3
1723649320000|2024-08-14 15:28:40|23591|23571|23588.7|23568.7|23591|23571|23588.7|23568.7|0
1723649340000|2024-08-14 15:29:00|23581.7|23561.7|23575.7|23555.7|23581.7|23561.7|23575.7|23555.7|5
1723649350000|2024-08-14 15:29:10|23567.4|23547.4|23556.2|23536.2|23567.4|23547.4|23546.2|23526.2|4
1723649360000|2024-08-14 15:29:20|23558.7|23538.7|23558.7|23538.7|23558.7|23538.7|23558.7|23538.7|0
1723649370000|2024-08-14 15:29:30|23556.2|23536.2|23556.2|23536.2|23556.2|23536.2|23556.2|23536.2|0
1723649380000|2024-08-14 15:29:40|23556.5|23536.5|23553.7|23533.7|23558.5|23538.5|23553.7|23533.7|2
1723649390000|2024-08-14 15:29:50|||||||||4
1723649400000|2024-08-14 15:30:00|23551.2|23531.2|23561|23541|23561|23541|23551.2|23531.2|5
1723649410000|2024-08-14 15:30:10|23568.7|23548.7|23579|23559|23579|23559|23568.7|23548.7|1
1723649420000|2024-08-14 15:30:20|23579.2|23559.2|23581.5|23561.5|23581.5|23561.5|23579.2|23559.2|0
1723649430000|2024-08-14 15:30:30|23583.7|23563.7|23586.2|23566.2|23586.2|23566.2|23583.7|23563.7|1
1723649440000|2024-08-14 15:30:40|23586.5|23566.5|23588.7|23568.7|23588.7|23568.7|23586.5|23566.5|3
1723649450000|2024-08-14 15:30:50|23589|23569|23591.2|23571.2|23599.2|23571.2|23589|23559.2|0
1723649460000|2024-08-14 15:31:00|23596.2|23576.2|23601.2|23581.2|23613.7|23581.2|23596.2|23573.7|2
1723649470000|2024-08-14 15:31:10|||||||||1
1723649480000|2024-08-14 15:31:20|23611|23571|23586|23566|23611|23578.5|23586|23566|3
1723649490000|2024-08-14 15:31:30|23583.5|23563.5|23581.2|23561.2|23583.7|23563.7|23581.2|23561.2|1
1723649500000|2024-08-14 15:31:40|23581|23561|23578.7|23558.7|23581|23561|23578.7|23558.7|0
1723649510000|2024-08-14 15:31:50|23579|23559|23581.2|23561.2|23581.2|23561.2|23579|23559|1
1723649520000|2024-08-14 15:32:00|23581.7|23561.7|23596.2|23576.2|23596.2|23576.2|23581.7|23561.7|1
1723649530000|2024-08-14 15:32:10|23596|23576|23596.2|23576.2|23596.2|23576.2|23594|23574|1
1723649540000|2024-08-14 15:32:20|23596.7|23576.7|23601.5|23581.5|23601.5|23581.5|23596.7|23576.7|2
1723649550000|2024-08-14 15:32:30|23603.7|23583.7|23626.2|23606.2|23626.2|23606.2|23603.7|23583.7|18
1723649570000|2024-08-14 15:32:50|23626.7|23606.7|23626.7|23606.7|23626.7|23606.7|23626.7|23606.7|3
1723649580000|2024-08-14 15:33:00|23624.2|23604.2|23624.5|23604.5|23624.5|23604.5|23624.2|23604.2|7
1723649590000|2024-08-14 15:33:10|23624.2|23604.2|23614.2|23594.2|23624.2|23604.2|23614.2|23594.2|37
1723649600000|2024-08-14 15:33:20|23612|23592|23624.2|23584.2|23624.2|23594.2|23609.2|23584.2|2
1723649610000|2024-08-14 15:33:30|23614|23594|23618.5|23598.5|23618.7|23598.7|23614|23594|0
1723649620000|2024-08-14 15:33:40|23618.2|23598.2|23613.5|23593.5|23618.5|23598.5|23613.5|23593.5|0
1723649630000|2024-08-14 15:33:50|23610.7|23590.7|23610.4|23590.4|23610.7|23590.7|23610.4|23590.4|0
1723649640000|2024-08-14 15:34:00|23605.7|23585.7|23598.2|23578.2|23605.7|23585.7|23598.2|23578.2|0
1723649650000|2024-08-14 15:34:10|23600.7|23580.7|23588.2|23568.2|23600.7|23580.7|23588.2|23568.2|1
1723649660000|2024-08-14 15:34:20|23601.2|23561.2|23601.5|23561.5|23601.5|23571.7|23591.7|23561.2|11
1723649670000|2024-08-14 15:34:30|23591.7|23571.7|23589|23569|23601.5|23571.7|23589|23561.5|4
1723649680000|2024-08-14 15:34:40|23589.2|23569.2|23604.7|23564.7|23604.7|23574.5|23589.2|23559.7|0
1723649690000|2024-08-14 15:34:50|23599.5|23579.5|23602.2|23582.2|23602.2|23582.2|23599.5|23579.5|0
1723649700000|2024-08-14 15:35:00|23604.7|23584.7|23604.7|23584.7|23605|23585|23602.2|23582.2|4
1723649710000|2024-08-14 15:35:10|23605|23585|23605|23585|23605.3|23585.3|23605|23585|4
1723649730000|2024-08-14 15:35:30|23602.8|23582.8|23595|23575|23602.8|23582.8|23594.7|23574.7|2
1723649740000|2024-08-14 15:35:40|23597.5|23577.5|23594.7|23574.7|23597.5|23577.5|23594.7|23574.7|3
1723649750000|2024-08-14 15:35:50|23595|23575|23590|23570|23595|23575|23590|23570|0
1723649760000|2024-08-14 15:36:00|||||||||7
1723649770000|2024-08-14 15:36:10|23592.8|23572.8|23597.8|23577.8|23597.8|23577.8|23592.8|23572.8|1
1723649780000|2024-08-14 15:36:20|23600|23580|23594|23574|23609.7|23580|23594|23567|26
1723649790000|2024-08-14 15:36:30|23589.5|23569.5|23591.7|23571.7|23591.7|23571.7|23589.2|23569.2|1
1723649800000|2024-08-14 15:36:40|23591.5|23571.5|23594.2|23574.2|23594.2|23574.2|23589.2|23569.2|5
1723649820000|2024-08-14 15:37:00|23594.5|23574.5|23594.5|23574.5|23594.5|23574.5|23594.5|23574.5|1
1723649840000|2024-08-14 15:37:20|23594.7|23574.7|23599.7|23579.7|23599.7|23579.7|23594.7|23574.7|0
1723649860000|2024-08-14 15:37:40|23602.2|23582.2|23607.2|23587.2|23614.7|23587.2|23602.2|23574.7|0
1723649870000|2024-08-14 15:37:50|23609.7|23589.7|23607.2|23587.2|23609.7|23589.7|23604.7|23584.7|1
1723649880000|2024-08-14 15:38:00|23607.5|23587.5|23610.2|23590.2|23610.2|23590.2|23607.5|23587.5|7
1723649890000|2024-08-14 15:38:10|23612.7|23592.7|23610.2|23590.2|23612.7|23592.7|23610.2|23590.2|1
1723649900000|2024-08-14 15:38:20|23612.7|23592.7|23612.7|23592.7|23612.7|23592.7|23612.7|23592.7|1
1723649910000|2024-08-14 15:38:30|23613|23593|23609|23589|23615.5|23595.5|23609|23589|70
1723649920000|2024-08-14 15:38:40|23611.3|23591.3|23609|23589|23611.3|23591.3|23609|23589|11
1723649930000|2024-08-14 15:38:50|23609.3|23589.3|23609|23589|23611.3|23591.3|23609|23589|2
1723649940000|2024-08-14 15:39:00|23611|23591|23611|23591|23611|23591|23611|23591|0
1723649960000|2024-08-14 15:39:20|23606.5|23586.5|23606.8|23586.8|23606.8|23586.8|23606.5|23586.5|7
1723649970000|2024-08-14 15:39:30|23607.1|23587.1|23606.8|23586.8|23609.3|23589.3|23604.3|23584.3|28
1723649980000|2024-08-14 15:39:40|||||||||42
1723649990000|2024-08-14 15:39:50|23606.5|23586.5|23606.5|23586.5|23606.5|23586.5|23606.5|23586.5|1
1723650000000|2024-08-14 15:40:00|23606.3|23586.3|23603.3|23583.3|23606.3|23586.3|23600.8|23580.8|7
1723650010000|2024-08-14 15:40:10|23603.5|23583.5|23608.3|23588.3|23608.3|23588.3|23603.5|23583.5|1
1723650020000|2024-08-14 15:40:20|||||||||1
1723650030000|2024-08-14 15:40:30|23608|23588|23608.3|23588.3|23608.3|23588.3|23605.8|23585.8|2
1723650040000|2024-08-14 15:40:40|23606|23586|23606|23586|23606|23586|23606|23586|5
1723650050000|2024-08-14 15:40:50|23608.5|23588.5|23608.5|23588.5|23608.5|23588.5|23608.5|23588.5|0
1723650060000|2024-08-14 15:41:00|23608.3|23588.3|23608|23588|23610.8|23590.8|23608|23588|12
1723650070000|2024-08-14 15:41:10|23608.3|23588.3|23610.8|23590.8|23610.8|23590.8|23608.3|23588.3|1
1723650080000|2024-08-14 15:41:20|23613.3|23593.3|23613.3|23593.3|23613.3|23593.3|23613.3|23593.3|0
1723650090000|2024-08-14 15:41:30|23618|23598|23615.5|23595.5|23618|23598|23615.5|23595.5|2
1723650100000|2024-08-14 15:41:40|23618|23598|23610.5|23590.5|23618|23598|23610.5|23590.5|1
1723650110000|2024-08-14 15:41:50|23610.8|23590.8|23611|23591|23611|23591|23610.8|23590.8|0
1723650120000|2024-08-14 15:42:00|23610.8|23590.8|23608|23588|23610.8|23590.8|23608|23588|1
1723650130000|2024-08-14 15:42:10|23608.3|23588.3|23608|23588|23610.5|23590.5|23608|23588|0
1723650140000|2024-08-14 15:42:20|23610.7|23590.7|23610.7|23590.7|23610.7|23590.7|23610.7|23590.7|0
1723650150000|2024-08-14 15:42:30|23613.2|23593.2|23610.7|23590.7|23613.2|23593.2|23610.7|23590.7|0
1723650160000|2024-08-14 15:42:40|23608.5|23588.5|23608.2|23588.2|23608.5|23588.5|23608.2|23588.2|0
1723650170000|2024-08-14 15:42:50|23606|23586|23601.3|23581.3|23606|23586|23598.8|23578.8|4
1723650180000|2024-08-14 15:43:00|23606|23586|23605.7|23585.7|23606|23586|23605.7|23585.7|0
1723650190000|2024-08-14 15:43:10|23603.2|23583.2|23601|23581|23603.5|23583.5|23601|23581|7
1723650210000|2024-08-14 15:43:30|23600.7|23580.7|23600.7|23580.7|23600.7|23580.7|23598.5|23578.5|1
1723650230000|2024-08-14 15:43:50|23603.2|23583.2|23603.2|23583.2|23603.2|23583.2|23603.2|23583.2|0
1723650240000|2024-08-14 15:44:00|23600.7|23580.7|23605.7|23585.7|23605.7|23585.7|23600.7|23580.7|1
1723650250000|2024-08-14 15:44:10|23605.2|23585.2|23603.2|23583.2|23605.2|23585.2|23600.7|23580.7|0
1723650260000|2024-08-14 15:44:20|23605.7|23585.7|23600.7|23580.7|23605.7|23585.7|23600.7|23580.7|0
1723650270000|2024-08-14 15:44:30|23601|23581|23603|23583|23603.2|23583.2|23601|23581|0
1723650280000|2024-08-14 15:44:40|23600.7|23580.7|23598.2|23578.2|23600.7|23580.7|23598.2|23578.2|27
1723650300000|2024-08-14 15:45:00|||||||||1
1723650330000|2024-08-14 15:45:30|23613.2|23593.2|23618.2|23598.2|23618.2|23598.2|23613.2|23593.2|3
1723650340000|2024-08-14 15:45:40|23620.5|23600.5|23620.7|23600.7|23620.7|23600.7|23620.5|23600.5|1
1723650350000|2024-08-14 15:45:50|23623|23603|23622.7|23602.7|23627.7|23607.7|23622.7|23602.7|17
1723650380000|2024-08-14 15:46:20|23622.5|23602.5|23625|23605|23625|23605|23622.5|23602.5|0
1723650390000|2024-08-14 15:46:30|23622.5|23602.5|23620.2|23600.2|23625.2|23605.2|23620.2|23600.2|2
1723650400000|2024-08-14 15:46:40|||||||||2
1723650410000|2024-08-14 15:46:50|23617.7|23597.7|23617.7|23597.7|23617.7|23597.7|23617.7|23597.7|0
1723650420000|2024-08-14 15:47:00|23617.5|23597.5|23615.2|23595.2|23617.5|23597.5|23615.2|23595.2|0
1723650440000|2024-08-14 15:47:20|23613|23593|23610.7|23590.7|23613|23593|23610.7|23590.7|0
1723650460000|2024-08-14 15:47:40|23608.2|23588.2|23608.2|23588.2|23608.2|23588.2|23608.2|23588.2|0
1723650480000|2024-08-14 15:48:00|23608|23588|23608|23588|23608|23588|23608|23588|2
1723650490000|2024-08-14 15:48:10|23607.7|23587.7|23607.7|23587.7|23607.7|23587.7|23607.7|23587.7|0
1723650500000|2024-08-14 15:48:20|23607.2|23587.2|23592.5|23572.5|23607.2|23587.2|23592.5|23572.5|1
1723650510000|2024-08-14 15:48:30|23590.2|23570.2|23592.7|23572.7|23592.7|23572.7|23590.2|23570.2|1
1723650520000|2024-08-14 15:48:40|23595.2|23575.2|23597.7|23577.7|23597.7|23577.7|23595.2|23575.2|0
1723650530000|2024-08-14 15:48:50|23595.2|23575.2|23595.5|23575.5|23595.5|23575.5|23595.2|23575.2|0
1723650540000|2024-08-14 15:49:00|23597.7|23577.7|23600.2|23580.2|23600.2|23580.2|23597.7|23577.7|0
1723650550000|2024-08-14 15:49:10|23597.7|23577.7|23588|23568|23597.7|23577.7|23588|23568|10
1723650560000|2024-08-14 15:49:20|23588.5|23568.5|23588.5|23568.5|23588.5|23568.5|23588.5|23568.5|6
1723650570000|2024-08-14 15:49:30|23591|23571|23591.5|23571.5|23593.7|23573.7|23591|23571|8
1723650580000|2024-08-14 15:49:40|23591.8|23571.8|23591.5|23571.5|23594|23574|23589.3|23569.3|1
1723650590000|2024-08-14 15:49:50|23591.8|23571.8|23591.5|23571.5|23594|23574|23591.5|23571.5|3
1723650600000|2024-08-14 15:50:00|23594.3|23574.3|23604.3|23584.3|23604.3|23584.3|23594.3|23574.3|1
1723650610000|2024-08-14 15:50:10|23606.5|23586.5|23608.7|23588.7|23609|23589|23606.5|23586.5|9
1723650620000|2024-08-14 15:50:20|23606.5|23586.5|23611.2|23591.2|23611.5|23591.5|23606.5|23586.5|3
1723650630000|2024-08-14 15:50:30|||||||||1
1723650640000|2024-08-14 15:50:40|23614|23594|23614|23594|23614|23594|23614|23594|35
1723650650000|2024-08-14 15:50:50|23612.3|23592.3|23612.3|23592.3|23612.3|23592.3|23612.3|23592.3|13
1723650660000|2024-08-14 15:51:00|23612|23592|23614.3|23594.3|23614.3|23594.3|23611.8|23591.8|3
1723650670000|2024-08-14 15:51:10|||||||||8
1723650680000|2024-08-14 15:51:20|23614.5|23594.5|23614.3|23594.3|23614.5|23594.5|23614.3|23594.3|0
1723650690000|2024-08-14 15:51:30|23616.8|23596.8|23616.8|23596.8|23616.8|23596.8|23616.8|23596.8|2
1723650700000|2024-08-14 15:51:40|23617|23597|23617|23597|23617|23597|23617|23597|2
1723650710000|2024-08-14 15:51:50|23616.7|23596.7|23616.7|23596.7|23616.7|23596.7|23616.7|23596.7|2
1723650720000|2024-08-14 15:52:00|23614.5|23594.5|23614.2|23594.2|23614.5|23594.5|23614|23594|3
1723650730000|2024-08-14 15:52:10|23616.7|23596.7|23616.7|23596.7|23616.7|23596.7|23616.7|23596.7|0
1723650740000|2024-08-14 15:52:20|23614.2|23594.2|23611.7|23591.7|23614.2|23594.2|23611.7|23591.7|4
1723650750000|2024-08-14 15:52:30|23609.5|23589.5|23607|23587|23609.5|23589.5|23604.8|23584.8|1
1723650760000|2024-08-14 15:52:40|23604.8|23584.8|23604.8|23584.8|23604.8|23584.8|23604.8|23584.8|0
1723650770000|2024-08-14 15:52:50|23602.5|23582.5|23596|23576|23602.5|23582.5|23596|23576|23
1723650780000|2024-08-14 15:53:00|23595.7|23575.7|23593.5|23573.5|23595.7|23575.7|23593.2|23573.2|8
1723650790000|2024-08-14 15:53:10|23593.2|23573.2|23595.7|23555.7|23595.7|23573.2|23585.5|23555.7|3
1723650800000|2024-08-14 15:53:20|23583.7|23563.7|23584|23564|23584|23564|23581.2|23561.2|0
1723650810000|2024-08-14 15:53:30|23586.2|23566.2|23581.2|23561.2|23586.2|23566.2|23581.2|23561.2|0
1723650840000|2024-08-14 15:54:00|23578.7|23558.7|23578.7|23558.7|23578.7|23558.7|23578.7|23558.7|1
1723650850000|2024-08-14 15:54:10|23576.2|23556.2|23576.2|23556.2|23576.2|23556.2|23576.2|23556.2|0
1723650860000|2024-08-14 15:54:20|||||||||4
1723650870000|2024-08-14 15:54:30|23581|23561|23581|23561|23581.2|23561.2|23581|23561|4
1723650880000|2024-08-14 15:54:40|23581.2|23561.2|23578.7|23558.7|23581.2|23561.2|23578.7|23558.7|1
1723650890000|2024-08-14 15:54:50|23581.5|23561.5|23591|23571|23591|23571|23581.5|23561.5|3
1723650900000|2024-08-14 15:55:00|23591.7|23571.7|23603.7|23583.7|23603.7|23583.7|23591.7|23571.7|2
1723650910000|2024-08-14 15:55:10|23604|23584|23601.7|23581.7|23606.7|23586.7|23601.7|23581.7|20
1723650920000|2024-08-14 15:55:20|23606.7|23586.7|23602|23582|23606.7|23586.7|23602|23582|0
1723650930000|2024-08-14 15:55:30|23607|23587|23607|23587|23607|23587|23607|23587|1
1723650940000|2024-08-14 15:55:40|23606.7|23586.7|23588.2|23568.2|23606.7|23586.7|23588.2|23568.2|17
1723650950000|2024-08-14 15:55:50|23587.4|23567.4|23580.7|23560.7|23587.4|23567.4|23580.4|23560.4|2
1723650960000|2024-08-14 15:56:00|23582.9|23562.9|23583.2|23563.2|23583.2|23563.2|23582.9|23562.9|0
1723650970000|2024-08-14 15:56:10|23593.5|23553.5|23583.7|23563.7|23593.5|23563.7|23583.7|23553.5|0
1723650980000|2024-08-14 15:56:20|23586.2|23566.2|23586.2|23566.2|23586.2|23566.2|23586.2|23566.2|1
1723650990000|2024-08-14 15:56:30|23586|23566|23586|23566|23586.2|23566.2|23586|23566|0
1723651000000|2024-08-14 15:56:40|23586.2|23566.2|23586.2|23566.2|23586.2|23566.2|23586.2|23566.2|0
1723651010000|2024-08-14 15:56:50|23586.5|23566.5|23593.7|23573.7|23593.7|23573.7|23586.5|23566.5|1
1723651030000|2024-08-14 15:57:10|23594|23574|23598.5|23578.5|23598.5|23578.5|23593.7|23573.7|1
1723651040000|2024-08-14 15:57:20|23596.2|23576.2|23596.2|23576.2|23596.2|23576.2|23596.2|23576.2|0
1723651050000|2024-08-14 15:57:30|23596.5|23576.5|23596.7|23576.7|23596.7|23576.7|23596.5|23576.5|0
1723651060000|2024-08-14 15:57:40|23599|23579|23601.5|23581.5|23601.5|23581.5|23599|23579|3
1723651070000|2024-08-14 15:57:50|23599|23579|23598.2|23578.2|23599.2|23579.2|23598.2|23578.2|17
1723651080000|2024-08-14 15:58:00|23598.5|23578.5|23600.2|23580.2|23602.7|23582.7|23598.5|23578.5|0
1723651090000|2024-08-14 15:58:10|23597.7|23577.7|23600.2|23580.2|23600.2|23580.2|23597.7|23577.7|0
1723651100000|2024-08-14 15:58:20|23599.9|23579.9|23602.2|23582.2|23602.4|23582.4|23599.9|23579.9|0
1723651110000|2024-08-14 15:58:30|23599.9|23579.9|23599.9|23579.9|23599.9|23579.9|23597.7|23577.7|0
1723651120000|2024-08-14 15:58:40|23600.2|23580.2|23597.7|23577.7|23600.2|23580.2|23597.7|23577.7|8
1723651130000|2024-08-14 15:58:50|||||||||2
1723651140000|2024-08-14 15:59:00|23595.4|23575.4|23608.2|23588.2|23608.2|23588.2|23595.4|23575.4|3
1723651150000|2024-08-14 15:59:10|23612.9|23592.9|23615.4|23595.4|23615.4|23595.4|23612.9|23592.9|0
1723651170000|2024-08-14 15:59:30|23617.9|23597.9|23617.9|23597.9|23617.9|23597.9|23617.9|23597.9|0
1723651180000|2024-08-14 15:59:40|23613.2|23593.2|23613.2|23593.2|23613.2|23593.2|23613.2|23593.2|0
1723651190000|2024-08-14 15:59:50|23615.9|23595.9|23620.7|23600.7|23620.7|23600.7|23615.9|23595.9|2
1723651200000|2024-08-14 16:00:00|23625.7|23605.7|23625.7|23605.7|23625.7|23605.7|23623.4|23603.4|6
1723651210000|2024-08-14 16:00:10|23623.2|23603.2|23623.2|23603.2|23623.2|23603.2|23623.2|23603.2|0
1723651230000|2024-08-14 16:00:30|23620.7|23600.7|23620.7|23600.7|23620.7|23600.7|23620.7|23600.7|1
1723651240000|2024-08-14 16:00:40|23623.2|23603.2|23633.2|23613.2|23633.2|23613.2|23623.2|23603.2|11
1723651250000|2024-08-14 16:00:50|23635.7|23615.7|23633.2|23613.2|23635.7|23615.7|23630.7|23610.7|1
1723651260000|2024-08-14 16:01:00|23630.7|23610.7|23633.4|23613.4|23633.4|23613.4|23630.7|23610.7|28
1723651270000|2024-08-14 16:01:10|23633.7|23613.7|23630.9|23610.9|23633.7|23613.7|23630.9|23610.9|8
1723651280000|2024-08-14 16:01:20|23625.7|23605.7|23625.7|23605.7|23625.7|23605.7|23625.7|23605.7|0
1723651290000|2024-08-14 16:01:30|23623.4|23603.4|23620.9|23600.9|23625.9|23605.9|23620.9|23600.9|0
1723651300000|2024-08-14 16:01:40|23620.7|23600.7|23613.2|23593.2|23620.7|23600.7|23613.2|23593.2|0
1723651310000|2024-08-14 16:01:50|23613.4|23593.4|23613.4|23593.4|23613.4|23593.4|23613.4|23593.4|0
1723651330000|2024-08-14 16:02:10|23613.7|23593.7|23613.7|23593.7|23613.7|23593.7|23613.4|23593.4|1
1723651340000|2024-08-14 16:02:20|23618.4|23598.4|23621.2|23601.2|23621.2|23601.2|23618.4|23598.4|3
1723651350000|2024-08-14 16:02:30|23621.7|23601.7|23621.5|23601.5|23621.7|23601.7|23621.5|23601.5|3
1723651360000|2024-08-14 16:02:40|23621.2|23601.2|23619|23599|23621.5|23601.5|23619|23599|3
1723651370000|2024-08-14 16:02:50|23618.7|23598.7|23618.7|23598.7|23618.7|23598.7|23618.7|23598.7|0
1723651380000|2024-08-14 16:03:00|23618.4|23598.4|23591.2|23571.2|23618.4|23598.4|23590.9|23570.9|0
1723651390000|2024-08-14 16:03:10|23591.7|23571.7|23604.2|23584.2|23604.2|23584.2|23591.7|23571.7|5
1723651400000|2024-08-14 16:03:20|23604.5|23584.5|23606.7|23586.7|23606.7|23586.7|23604.5|23584.5|0
1723651410000|2024-08-14 16:03:30|23607|23587|23611.7|23591.7|23614.2|23594.2|23606.7|23586.7|3
1723651420000|2024-08-14 16:03:40|23612|23592|23614.2|23594.2|23614.2|23594.2|23612|23592|0
1723651430000|2024-08-14 16:03:50|23611.7|23591.7|23616.7|23596.7|23616.7|23596.7|23611.7|23591.7|8
1723651440000|2024-08-14 16:04:00|23617|23597|23619.2|23599.2|23619.2|23599.2|23617|23597|0
1723651450000|2024-08-14 16:04:10|23621.4|23601.4|23621.4|23601.4|23621.4|23601.4|23621.4|23601.4|0
1723651460000|2024-08-14 16:04:20|23623.9|23603.9|23623.9|23603.9|23623.9|23603.9|23623.9|23603.9|0
1723651470000|2024-08-14 16:04:30|23621.7|23601.7|23621.7|23601.7|23621.7|23601.7|23621.7|23601.7|1
1723651480000|2024-08-14 16:04:40|23621.4|23601.4|23619.2|23599.2|23621.4|23601.4|23619.2|23599.2|0
1723651490000|2024-08-14 16:04:50|23618.9|23598.9|23606.4|23586.4|23618.9|23598.9|23601.4|23581.4|0
1723651500000|2024-08-14 16:05:00|23607|23587|23609.2|23589.2|23611.4|23591.4|23607|23587|3
1723651510000|2024-08-14 16:05:10|23611.7|23591.7|23611.7|23591.7|23611.7|23591.7|23611.7|23591.7|0
1723651520000|2024-08-14 16:05:20|23612|23592|23612|23592|23612|23592|23612|23592|0
1723651530000|2024-08-14 16:05:30|23611.7|23591.7|23611.7|23591.7|23611.7|23591.7|23611.7|23591.7|0
1723651540000|2024-08-14 16:05:40|||||||||4
1723651550000|2024-08-14 16:05:50|23611.4|23591.4|23606.7|23586.7|23611.4|23591.4|23606.7|23586.7|0
1723651560000|2024-08-14 16:06:00|23608.9|23588.9|23611.4|23591.4|23611.4|23591.4|23608.9|23588.9|0
1723651570000|2024-08-14 16:06:10|23609.2|23589.2|23606.7|23586.7|23609.2|23589.2|23606.7|23586.7|0
1723651580000|2024-08-14 16:06:20|||||||||1
1723651590000|2024-08-14 16:06:30|23607|23587|23609.2|23589.2|23609.2|23589.2|23607|23587|0
1723651600000|2024-08-14 16:06:40|23611.2|23591.2|23608.2|23588.2|23611.4|23591.4|23607|23587|24
1723651610000|2024-08-14 16:06:50|23605.9|23585.9|23605.9|23585.9|23605.9|23585.9|23605.9|23585.9|0
1723651630000|2024-08-14 16:07:10|23603.7|23583.7|23600.9|23580.9|23603.7|23583.7|23600.9|23580.9|0
1723651650000|2024-08-14 16:07:30|23598.7|23578.7|23598.7|23578.7|23598.7|23578.7|23598.7|23578.7|1
1723651660000|2024-08-14 16:07:40|23598.4|23578.4|23585.4|23565.4|23598.4|23578.4|23585.4|23565.4|12
1723651670000|2024-08-14 16:07:50|23582.9|23562.9|23575.7|23555.7|23582.9|23562.9|23575.7|23555.7|0
1723651680000|2024-08-14 16:08:00|23575.4|23555.4|23575.4|23555.4|23575.4|23555.4|23575.4|23555.4|1
1723651690000|2024-08-14 16:08:10|23573.2|23553.2|23573.2|23553.2|23575.1|23555.1|23572.9|23552.9|4
1723651700000|2024-08-14 16:08:20|23575.4|23555.4|23570.1|23550.1|23575.4|23555.4|23570.1|23550.1|12
1723651710000|2024-08-14 16:08:30|23574.6|23554.6|23576.9|23556.9|23576.9|23556.9|23574.6|23554.6|5
1723651720000|2024-08-14 16:08:40|23574.1|23554.1|23574.1|23554.1|23574.1|23554.1|23574.1|23554.1|2
1723651730000|2024-08-14 16:08:50|23573.9|23553.9|23573.9|23553.9|23573.9|23553.9|23573.9|23553.9|1
1723651740000|2024-08-14 16:09:00|23573.3|23553.3|23566.1|23546.1|23573.3|23553.3|23566.1|23546.1|7
1723651750000|2024-08-14 16:09:10|23566.4|23546.4|23571.1|23551.1|23571.1|23551.1|23566.4|23546.4|1
1723651760000|2024-08-14 16:09:20|23571.4|23551.4|23573.6|23553.6|23573.6|23553.6|23571.4|23551.4|0
1723651770000|2024-08-14 16:09:30|23576.1|23556.1|23584.1|23564.1|23584.1|23564.1|23576.1|23556.1|8
1723651780000|2024-08-14 16:09:40|23584.4|23564.4|23586.6|23566.6|23586.6|23566.6|23584.4|23564.4|2
1723651800000|2024-08-14 16:10:00|23586.9|23566.9|23591.6|23571.6|23591.6|23571.6|23586.9|23566.9|1
1723651810000|2024-08-14 16:10:10|23589.1|23569.1|23605.4|23585.4|23605.4|23585.4|23589.1|23569.1|17
1723651820000|2024-08-14 16:10:20|23605.7|23585.7|23613.2|23593.2|23613.4|23593.4|23605.7|23585.7|0
1723651830000|2024-08-14 16:10:30|23617.6|23597.6|23618.2|23598.2|23618.4|23598.4|23615.7|23595.7|3
1723651840000|2024-08-14 16:10:40|23615.9|23595.9|23615.9|23595.9|23615.9|23595.9|23615.9|23595.9|4
1723651850000|2024-08-14 16:10:50|23618.4|23598.4|23616.2|23596.2|23618.7|23598.7|23616.2|23596.2|9
1723651860000|2024-08-14 16:11:00|23615.7|23595.7|23612.9|23592.9|23615.7|23595.7|23612.9|23592.9|16
1723651870000|2024-08-14 16:11:10|23613.2|23593.2|23608.2|23588.2|23613.2|23593.2|23608.2|23588.2|8
1723651890000|2024-08-14 16:11:30|23608.4|23588.4|23608.4|23588.4|23608.4|23588.4|23608.4|23588.4|0
1723651900000|2024-08-14 16:11:40|||||||||2
1723651910000|2024-08-14 16:11:50|23608.7|23588.7|23608.7|23588.7|23608.7|23588.7|23608.7|23588.7|1
1723651920000|2024-08-14 16:12:00|23610.9|23590.9|23613.4|23593.4|23613.4|23593.4|23610.9|23590.9|1
1723651930000|2024-08-14 16:12:10|23611.2|23591.2|23610.9|23590.9|23611.2|23591.2|23610.9|23590.9|0
1723651940000|2024-08-14 16:12:20|23608.1|23588.1|23608.1|23588.1|23608.1|23588.1|23608.1|23588.1|1
1723651950000|2024-08-14 16:12:30|23615.6|23575.6|23608.1|23588.1|23615.6|23588.1|23608.1|23575.6|0
1723651980000|2024-08-14 16:13:00|23610.6|23590.6|23611.4|23591.4|23611.4|23591.4|23610.6|23590.6|1
1723651990000|2024-08-14 16:13:10|23613.7|23593.7|23615.6|23595.6|23615.9|23595.9|23613.7|23593.7|6
1723652000000|2024-08-14 16:13:20|23620.4|23600.4|23616.2|23596.2|23620.6|23600.6|23615.9|23595.9|2
1723652010000|2024-08-14 16:13:30|23615.6|23595.6|23611.2|23591.2|23615.6|23595.6|23611.2|23591.2|9
1723652020000|2024-08-14 16:13:40|23608.4|23588.4|23608.4|23588.4|23608.4|23588.4|23608.4|23588.4|14
1723652030000|2024-08-14 16:13:50|23608.1|23588.1|23602.6|23582.6|23610.1|23590.1|23602.6|23582.6|0
1723652040000|2024-08-14 16:14:00|23600.1|23580.1|23597.6|23577.6|23600.1|23580.1|23597.6|23577.6|0
1723652060000|2024-08-14 16:14:20|23597.4|23577.4|23595.1|23575.1|23597.4|23577.4|23595.1|23575.1|1
1723652080000|2024-08-14 16:14:40|23592.4|23572.4|23590.1|23570.1|23592.4|23572.4|23590.1|23570.1|0
1723652090000|2024-08-14 16:14:50|23589.9|23569.9|23587.6|23567.6|23589.9|23569.9|23585.1|23565.1|0
1723652100000|2024-08-14 16:15:00|23587.4|23567.4|23590.1|23570.1|23590.1|23570.1|23587.4|23567.4|0
1723652110000|2024-08-14 16:15:10|23592.6|23572.6|23592.6|23572.6|23592.6|23572.6|23592.6|23572.6|0
1723652130000|2024-08-14 16:15:30|23590.1|23570.1|23590.1|23570.1|23592.4|23572.4|23590.1|23570.1|1
1723652140000|2024-08-14 16:15:40|23589.6|23569.6|23587.4|23567.4|23589.6|23569.6|23587.4|23567.4|5
1723652150000|2024-08-14 16:15:50|23584.9|23564.9|23585.1|23565.1|23585.1|23565.1|23582.6|23562.6|0
1723652160000|2024-08-14 16:16:00|23582.6|23562.6|23582.6|23562.6|23582.6|23562.6|23582.6|23562.6|1
1723652170000|2024-08-14 16:16:10|23582.1|23562.1|23582.6|23562.6|23582.6|23562.6|23580.1|23560.1|0
1723652190000|2024-08-14 16:16:30|23580.4|23560.4|23580.4|23560.4|23580.4|23560.4|23580.4|23560.4|0
1723652210000|2024-08-14 16:16:50|||||||||2
1723652230000|2024-08-14 16:17:10|23582.6|23562.6|23589.9|23569.9|23589.9|23569.9|23580.4|23560.4|2
1723652240000|2024-08-14 16:17:20|23585.4|23565.4|23595.9|23575.9|23595.9|23575.9|23585.4|23565.4|5
1723652250000|2024-08-14 16:17:30|23605.1|23585.1|23605.1|23585.1|23605.1|23585.1|23605.1|23585.1|1
1723652260000|2024-08-14 16:17:40|23607.6|23587.6|23610.1|23590.1|23610.1|23590.1|23607.6|23587.6|0
1723652270000|2024-08-14 16:17:50|23610.4|23590.4|23610.1|23590.1|23612.6|23592.6|23610.1|23590.1|2
1723652290000|2024-08-14 16:18:10|23609.9|23589.9|23609.9|23589.9|23609.9|23589.9|23609.9|23589.9|5
1723652300000|2024-08-14 16:18:20|23610.1|23590.1|23610.1|23590.1|23610.1|23590.1|23610.1|23590.1|1
1723652310000|2024-08-14 16:18:30|23607.9|23587.9|23610.4|23590.4|23610.4|23590.4|23607.9|23587.9|0
1723652320000|2024-08-14 16:18:40|23612.9|23592.9|23612.9|23592.9|23612.9|23592.9|23612.9|23592.9|1
1723652330000|2024-08-14 16:18:50|23615.6|23595.6|23617.9|23597.9|23617.9|23597.9|23615.6|23595.6|0
1723652340000|2024-08-14 16:19:00|23618.1|23598.1|23618.1|23598.1|23618.1|23598.1|23618.1|23598.1|1
1723652350000|2024-08-14 16:19:10|23613.1|23593.1|23615.6|23595.6|23615.6|23595.6|23610.9|23590.9|6
1723652360000|2024-08-14 16:19:20|23615.9|23595.9|23615.9|23595.9|23615.9|23595.9|23615.9|23595.9|0
1723652370000|2024-08-14 16:19:30|23615.1|23595.1|23591.8|23571.8|23615.1|23595.1|23591.8|23571.8|31
1723652380000|2024-08-14 16:19:40|23591.6|23571.6|23586.6|23566.6|23591.6|23571.6|23586.6|23566.6|0
1723652390000|2024-08-14 16:19:50|23586.3|23566.3|23594.1|23574.1|23594.1|23574.1|23586.1|23566.1|5
1723652400000|2024-08-14 16:20:00|23593.6|23573.6|23576.8|23556.8|23593.6|23573.6|23576.8|23556.8|16
1723652410000|2024-08-14 16:20:10|23574.5|23554.5|23564.8|23544.8|23574.5|23554.5|23564.8|23544.8|4
1723652420000|2024-08-14 16:20:20|23565.3|23545.3|23567.5|23547.5|23567.5|23547.5|23565.3|23545.3|1
1723652430000|2024-08-14 16:20:30|23567.8|23547.8|23567.5|23547.5|23570|23550|23567.5|23547.5|4
1723652440000|2024-08-14 16:20:40|23565|23545|23548.2|23528.2|23565|23545|23548.2|23528.2|25
1723652450000|2024-08-14 16:20:50|23541|23521|23531|23511|23541|23521|23531|23511|8
1723652460000|2024-08-14 16:21:00|23531.5|23511.5|23551.5|23531.5|23551.5|23531.5|23531.5|23511.5|3
1723652470000|2024-08-14 16:21:10|||||||||6
1723652480000|2024-08-14 16:21:20|23549.3|23529.3|23554.5|23534.5|23554.5|23534.5|23549.3|23529.3|0
1723652490000|2024-08-14 16:21:30|23554.8|23534.8|23557|23537|23557|23537|23554.8|23534.8|0
1723652500000|2024-08-14 16:21:40|23556.5|23536.5|23551.2|23531.2|23556.5|23536.5|23551.2|23531.2|4
1723652510000|2024-08-14 16:21:50|23549|23529|23548.5|23528.5|23549|23529|23548.5|23528.5|2
1723652520000|2024-08-14 16:22:00|23548.2|23528.2|23548.2|23528.2|23548.2|23528.2|23548.2|23528.2|4
1723652530000|2024-08-14 16:22:10|23546|23526|23535.7|23515.7|23546|23526|23535.7|23515.7|1
1723652540000|2024-08-14 16:22:20|23535.5|23515.5|23535.5|23515.5|23535.5|23515.5|23535.5|23515.5|0
1723652550000|2024-08-14 16:22:30|23533.2|23513.2|23535.7|23515.7|23535.7|23515.7|23533.2|23513.2|1
1723652560000|2024-08-14 16:22:40|23536|23516|23536.2|23516.2|23536.2|23516.2|23533.5|23513.5|9
1723652570000|2024-08-14 16:22:50|23539|23519|23541.5|23521.5|23544|23524|23539|23519|10
1723652580000|2024-08-14 16:23:00|23541.8|23521.8|23554|23534|23556.5|23536.5|23541.8|23521.8|33
1723652590000|2024-08-14 16:23:10|23551.8|23531.8|23545.2|23525.2|23553.5|23533.5|23545.2|23525.2|54
1723652600000|2024-08-14 16:23:20|23544.7|23524.7|23491.9|23471.9|23544.7|23524.7|23491.9|23471.9|51
1723652610000|2024-08-14 16:23:30|23491.7|23471.7|23481.7|23461.7|23498.2|23478.2|23481.7|23461.7|37
1723652620000|2024-08-14 16:23:40|23479.4|23459.4|23484|23464|23484|23464|23479.4|23459.4|84
1723652630000|2024-08-14 16:23:50|23484.5|23464.5|23490.5|23470.5|23496.8|23476.8|23484.5|23464.5|29
1723652640000|2024-08-14 16:24:00|23493.2|23473.2|23489.7|23469.7|23497.5|23477.5|23489.7|23469.7|26
1723652650000|2024-08-14 16:24:10|23489.4|23469.4|23478.9|23458.9|23489.4|23469.4|23478.9|23458.9|48
1723652660000|2024-08-14 16:24:20|23481.2|23461.2|23488.4|23468.4|23488.7|23468.7|23481.2|23461.2|59
1723652670000|2024-08-14 16:24:30|23488.1|23468.1|23492.9|23472.9|23501.2|23473.1|23483.4|23461.2|54
1723652680000|2024-08-14 16:24:40|23490.4|23470.4|23492.9|23472.9|23492.9|23472.9|23488.1|23468.1|42
1723652690000|2024-08-14 16:24:50|23495.1|23475.1|23497.6|23477.6|23497.9|23477.9|23492.9|23472.9|84
1723652700000|2024-08-14 16:25:00|23502.6|23482.6|23498.1|23478.1|23505.4|23485.4|23498.1|23478.1|16
1723652710000|2024-08-14 16:25:10|23495.6|23475.6|23498.1|23478.1|23498.1|23478.1|23495.6|23475.6|8
1723652720000|2024-08-14 16:25:20|23498.4|23478.4|23501.4|23481.4|23501.4|23481.4|23496.2|23476.2|27
1723652730000|2024-08-14 16:25:30|23501.2|23481.2|23500.9|23480.9|23501.2|23481.2|23500.9|23480.9|0
1723652740000|2024-08-14 16:25:40|23498.7|23478.7|23497.9|23477.9|23498.7|23478.7|23497.9|23477.9|11
1723652750000|2024-08-14 16:25:50|23492.6|23472.6|23485.4|23465.4|23492.6|23472.6|23485.4|23465.4|21
1723652760000|2024-08-14 16:26:00|23480.6|23460.6|23476.2|23456.2|23480.6|23460.6|23475.4|23455.4|18
1723652780000|2024-08-14 16:26:20|23475.9|23455.9|23475.6|23455.6|23475.9|23455.9|23475.6|23455.6|0
1723652790000|2024-08-14 16:26:30|23473.4|23453.4|23468.4|23448.4|23473.4|23453.4|23468.4|23448.4|10
1723652800000|2024-08-14 16:26:40|23468.1|23448.1|23466.2|23446.2|23468.4|23448.4|23466.2|23446.2|0
1723652820000|2024-08-14 16:27:00|23468.4|23448.4|23468.4|23448.4|23468.4|23448.4|23468.4|23448.4|2
1723652840000|2024-08-14 16:27:20|23468.1|23448.1|23465.9|23445.9|23468.4|23448.4|23465.9|23445.9|0
1723652850000|2024-08-14 16:27:30|23466.2|23446.2|23465.9|23445.9|23468.4|23448.4|23465.9|23445.9|4
1723652870000|2024-08-14 16:27:50|23466.2|23446.2|23470.6|23450.6|23470.6|23450.6|23466.2|23446.2|0
1723652880000|2024-08-14 16:28:00|23468.1|23448.1|23468.1|23448.1|23468.1|23448.1|23468.1|23448.1|1
1723652890000|2024-08-14 16:28:10|23465.9|23445.9|23467.2|23447.2|23469.2|23449.2|23465.9|23445.9|18
1723652900000|2024-08-14 16:28:20|23471.9|23451.9|23469.4|23449.4|23471.9|23451.9|23469.4|23449.4|0
1723652910000|2024-08-14 16:28:30|23469.2|23449.2|23464.9|23444.9|23469.4|23449.4|23464.9|23444.9|0
1723652920000|2024-08-14 16:28:40|23469.4|23449.4|23471.9|23451.9|23471.9|23451.9|23469.4|23449.4|0
1723652930000|2024-08-14 16:28:50|||||||||1
1723652940000|2024-08-14 16:29:00|23474.4|23454.4|23474.4|23454.4|23474.4|23454.4|23474.4|23454.4|1
1723652950000|2024-08-14 16:29:10|23471.9|23451.9|23474.4|23454.4|23474.4|23454.4|23471.9|23451.9|0
1723652960000|2024-08-14 16:29:20|23474.7|23454.7|23474.4|23454.4|23476.9|23456.9|23474.4|23454.4|0
1723652970000|2024-08-14 16:29:30|23476.9|23456.9|23476.9|23456.9|23476.9|23456.9|23476.9|23456.9|0
1723652980000|2024-08-14 16:29:40|||||||||2
1723652990000|2024-08-14 16:29:50|23479.4|23459.4|23479.4|23459.4|23479.4|23459.4|23479.4|23459.4|6
1723653000000|2024-08-14 16:30:00|23479.7|23459.7|23482.2|23462.2|23482.2|23462.2|23479.7|23459.7|5
1723653020000|2024-08-14 16:30:20|23484.4|23464.4|23484.4|23464.4|23484.4|23464.4|23484.4|23464.4|0
1723653030000|2024-08-14 16:30:30|23481.9|23461.9|23479.4|23459.4|23481.9|23461.9|23479.4|23459.4|0
1723653040000|2024-08-14 16:30:40|||||||||1
1723653060000|2024-08-14 16:31:00|23479.7|23459.7|23479.7|23459.7|23479.7|23459.7|23479.7|23459.7|5
1723653070000|2024-08-14 16:31:10|23482.2|23462.2|23482.2|23462.2|23482.2|23462.2|23482.2|23462.2|9
1723653080000|2024-08-14 16:31:20|||||||||1
1723653090000|2024-08-14 16:31:30|23484.7|23464.7|23484.7|23464.7|23484.7|23464.7|23484.7|23464.7|2
1723653100000|2024-08-14 16:31:40|||||||||2
1723653120000|2024-08-14 16:32:00|23484.4|23464.4|23482.2|23462.2|23484.4|23464.4|23482.2|23462.2|0
1723653130000|2024-08-14 16:32:10|23479.9|23459.9|23484.7|23464.7|23484.7|23464.7|23479.9|23459.9|4
1723653150000|2024-08-14 16:32:30|23484.9|23464.9|23489.7|23469.7|23489.7|23469.7|23484.9|23464.9|3
1723653160000|2024-08-14 16:32:40|23489.9|23469.9|23489.9|23469.9|23489.9|23469.9|23489.9|23469.9|2
1723653180000|2024-08-14 16:33:00|||||||||4
1723653190000|2024-08-14 16:33:10|23492.2|23472.2|23492.7|23472.7|23492.7|23472.7|23492.2|23472.2|8
1723653200000|2024-08-14 16:33:20|23493.2|23473.2|23496.5|23476.5|23500.4|23480.4|23493.2|23473.2|35
1723653210000|2024-08-14 16:33:30|23498.7|23478.7|23506|23486|23506|23486|23498.7|23478.7|0
1723653220000|2024-08-14 16:33:40|23505.7|23485.7|23502.9|23482.9|23505.7|23485.7|23502.9|23482.9|3
1723653240000|2024-08-14 16:34:00|23503.2|23483.2|23505.7|23485.7|23505.7|23485.7|23503.2|23483.2|1
1723653250000|2024-08-14 16:34:10|||||||||1
1723653270000|2024-08-14 16:34:30|23505.9|23485.9|23500.9|23480.9|23505.9|23485.9|23500.9|23480.9|6
1723653280000|2024-08-14 16:34:40|23503.4|23483.4|23500.9|23480.9|23503.4|23483.4|23500.9|23480.9|6
1723653290000|2024-08-14 16:34:50|23500.7|23480.7|23495.4|23475.4|23500.7|23480.7|23495.4|23475.4|0
1723653310000|2024-08-14 16:35:10|23493.2|23473.2|23493.2|23473.2|23493.2|23473.2|23493.2|23473.2|2
1723653320000|2024-08-14 16:35:20|23495.4|23475.4|23495.4|23475.4|23495.4|23475.4|23495.4|23475.4|0
1723653330000|2024-08-14 16:35:30|23493.4|23473.4|23493.4|23473.4|23493.4|23473.4|23493.4|23473.4|1
1723653340000|2024-08-14 16:35:40|23495.7|23475.7|23490.9|23470.9|23495.7|23475.7|23490.9|23470.9|2
1723653350000|2024-08-14 16:35:50|23491.5|23471.5|23493.7|23473.7|23493.7|23473.7|23491.5|23471.5|1
1723653360000|2024-08-14 16:36:00|23493.4|23473.4|23490.9|23470.9|23493.4|23473.4|23490.9|23470.9|0
1723653370000|2024-08-14 16:36:10|23493.4|23473.4|23490.9|23470.9|23493.4|23473.4|23490.9|23470.9|5
1723653380000|2024-08-14 16:36:20|23491.2|23471.2|23495.9|23475.9|23495.9|23475.9|23491.2|23471.2|0
1723653390000|2024-08-14 16:36:30|23493.7|23473.7|23490.9|23470.9|23493.7|23473.7|23490.9|23470.9|0
1723653400000|2024-08-14 16:36:40|23491.2|23471.2|23493.7|23473.7|23493.7|23473.7|23491.2|23471.2|1
1723653420000|2024-08-14 16:37:00|23493.4|23473.4|23493.4|23473.4|23493.4|23473.4|23493.4|23473.4|0
1723653430000|2024-08-14 16:37:10|||||||||2
1723653440000|2024-08-14 16:37:20|23490.9|23470.9|23490.9|23470.9|23490.9|23470.9|23490.9|23470.9|0
1723653470000|2024-08-14 16:37:50|||||||||1
1723653480000|2024-08-14 16:38:00|23488.4|23468.4|23488.4|23468.4|23488.4|23468.4|23488.4|23468.4|1
1723653510000|2024-08-14 16:38:30|23490.9|23470.9|23488.4|23468.4|23490.9|23470.9|23488.4|23468.4|1
1723653520000|2024-08-14 16:38:40|23488.7|23468.7|23490.9|23470.9|23490.9|23470.9|23488.7|23468.7|0
1723653530000|2024-08-14 16:38:50|23488.4|23468.4|23488.4|23468.4|23488.4|23468.4|23488.4|23468.4|0
1723653540000|2024-08-14 16:39:00|23490.9|23470.9|23490.9|23470.9|23490.9|23470.9|23490.9|23470.9|1
1723653550000|2024-08-14 16:39:10|23490.7|23470.7|23488.4|23468.4|23490.7|23470.7|23488.4|23468.4|3
1723653560000|2024-08-14 16:39:20|||||||||1
1723653570000|2024-08-14 16:39:30|||||||||1
1723653580000|2024-08-14 16:39:40|23488.7|23468.7|23502.7|23482.7|23502.7|23482.7|23488.7|23468.7|17
1723653590000|2024-08-14 16:39:50|||||||||1
1723653600000|2024-08-14 16:40:00|23503|23483|23502.7|23482.7|23505.2|23485.2|23502.7|23482.7|0
1723653610000|2024-08-14 16:40:10|23505.2|23485.2|23505.2|23485.2|23505.2|23485.2|23505.2|23485.2|2
1723653620000|2024-08-14 16:40:20|23510|23490|23515.5|23495.5|23515.5|23495.5|23510|23490|11
1723653630000|2024-08-14 16:40:30|23515.2|23495.2|23513|23493|23515.2|23495.2|23513|23493|2
1723653640000|2024-08-14 16:40:40|||||||||1
1723653650000|2024-08-14 16:40:50|||||||||2
1723653660000|2024-08-14 16:41:00|||||||||2
1723653680000|2024-08-14 16:41:20|||||||||1
1723653690000|2024-08-14 16:41:30|23518|23498|23518|23498|23518|23498|23518|23498|1
1723653700000|2024-08-14 16:41:40|23518.2|23498.2|23518.2|23498.2|23518.2|23498.2|23518.2|23498.2|1
1723653710000|2024-08-14 16:41:50|23518|23498|23518.2|23498.2|23520.7|23500.7|23518|23498|2
1723653720000|2024-08-14 16:42:00|23518|23498|23518|23498|23518|23498|23518|23498|0
1723653740000|2024-08-14 16:42:20|23527.5|23487.5|23513.9|23493.9|23527.5|23497.2|23513.9|23487.5|17
1723653750000|2024-08-14 16:42:30|23513.7|23493.7|23506.4|23486.4|23513.7|23493.7|23506.4|23486.4|2
1723653760000|2024-08-14 16:42:40|23503.9|23483.9|23506.4|23486.4|23506.4|23486.4|23503.9|23483.9|0
1723653770000|2024-08-14 16:42:50|23506.2|23486.2|23503.7|23483.7|23506.2|23486.2|23503.7|23483.7|4
1723653780000|2024-08-14 16:43:00|23503.4|23483.4|23505.9|23485.9|23505.9|23485.9|23503.4|23483.4|6
1723653790000|2024-08-14 16:43:10|23506.2|23486.2|23506.2|23486.2|23506.2|23486.2|23506.2|23486.2|0
1723653800000|2024-08-14 16:43:20|23505.9|23485.9|23505.9|23485.9|23505.9|23485.9|23505.9|23485.9|1
1723653840000|2024-08-14 16:44:00|23505.7|23485.7|23505.9|23485.9|23505.9|23485.9|23505.7|23485.7|0
1723653850000|2024-08-14 16:44:10|23505.7|23485.7|23503.4|23483.4|23505.7|23485.7|23503.4|23483.4|0
1723653860000|2024-08-14 16:44:20|||||||||5
1723653890000|2024-08-14 16:44:50|23505.7|23485.7|23510.2|23490.2|23510.2|23490.2|23505.7|23485.7|12
1723653900000|2024-08-14 16:45:00|23517.5|23497.5|23517.5|23497.5|23517.5|23497.5|23517.5|23497.5|12
1723653910000|2024-08-14 16:45:10|23526.9|23486.9|23524.4|23484.4|23526.9|23486.9|23524.4|23484.4|0
1723653920000|2024-08-14 16:45:20|23531.9|23471.9|23509.4|23489.4|23534.2|23489.4|23509.4|23471.9|0
1723653930000|2024-08-14 16:45:30|23511.7|23491.7|23511.7|23491.7|23511.7|23491.7|23511.7|23491.7|0
1723653950000|2024-08-14 16:45:50|23511.2|23491.2|23506.9|23486.9|23511.2|23491.2|23506.7|23486.7|0
1723653960000|2024-08-14 16:46:00|23509.2|23489.2|23509.2|23489.2|23509.2|23489.2|23506.9|23486.9|0
1723653970000|2024-08-14 16:46:10|23507.2|23487.2|23507.2|23487.2|23507.2|23487.2|23507.2|23487.2|0
1723653980000|2024-08-14 16:46:20|23506.9|23486.9|23506.9|23486.9|23506.9|23486.9|23506.9|23486.9|1
1723653990000|2024-08-14 16:46:30|||||||||4
1723654000000|2024-08-14 16:46:40|||||||||1
1723654010000|2024-08-14 16:46:50|23506.7|23486.7|23506.7|23486.7|23506.7|23486.7|23506.7|23486.7|0
1723654020000|2024-08-14 16:47:00|23506.9|23486.9|23509.2|23489.2|23509.2|23489.2|23506.9|23486.9|1
1723654030000|2024-08-14 16:47:10|23509.4|23489.4|23518.7|23498.7|23519.2|23499.2|23509.4|23489.4|10
1723654040000|2024-08-14 16:47:20|23516.4|23496.4|23516.4|23496.4|23516.4|23496.4|23516.4|23496.4|0
1723654070000|2024-08-14 16:47:50|23518.9|23498.9|23519.2|23499.2|23519.2|23499.2|23518.9|23498.9|0
1723654080000|2024-08-14 16:48:00|23516.7|23496.7|23516.2|23496.2|23516.7|23496.7|23516.2|23496.2|3
1723654090000|2024-08-14 16:48:10|23513.9|23493.9|23511.4|23491.4|23513.9|23493.9|23511.4|23491.4|0
1723654100000|2024-08-14 16:48:20|23513.9|23493.9|23511.4|23491.4|23513.9|23493.9|23511.4|23491.4|0
1723654110000|2024-08-14 16:48:30|||||||||1
1723654130000|2024-08-14 16:48:50|23508.9|23488.9|23508.9|23488.9|23508.9|23488.9|23508.9|23488.9|1
1723654140000|2024-08-14 16:49:00|23506.4|23486.4|23508.9|23488.9|23508.9|23488.9|23506.4|23486.4|0
1723654150000|2024-08-14 16:49:10|23506.4|23486.4|23506.4|23486.4|23506.4|23486.4|23506.4|23486.4|10
1723654200000|2024-08-14 16:50:00|23503.9|23483.9|23506.4|23486.4|23506.4|23486.4|23503.9|23483.9|0
1723654210000|2024-08-14 16:50:10|23503.9|23483.9|23501.4|23481.4|23503.9|23483.9|23501.4|23481.4|0
1723654220000|2024-08-14 16:50:20|23501.2|23481.2|23498.9|23478.9|23501.2|23481.2|23498.9|23478.9|0
1723654230000|2024-08-14 16:50:30|23498.7|23478.7|23496.4|23476.4|23498.9|23478.9|23496.4|23476.4|0
1723654240000|2024-08-14 16:50:40|23496.2|23476.2|23496.4|23476.4|23496.4|23476.4|23493.9|23473.9|0
1723654250000|2024-08-14 16:50:50|23493.9|23473.9|23493.9|23473.9|23493.9|23473.9|23493.9|23473.9|0
1723654260000|2024-08-14 16:51:00|23496.4|23476.4|23498.9|23478.9|23498.9|23478.9|23496.4|23476.4|0
1723654280000|2024-08-14 16:51:20|||||||||5
1723654290000|2024-08-14 16:51:30|23499.2|23479.2|23501.4|23481.4|23501.4|23481.4|23499.2|23479.2|0
1723654300000|2024-08-14 16:51:40|23498.9|23478.9|23498.1|23478.1|23498.9|23478.9|23495.9|23475.9|18
1723654330000|2024-08-14 16:52:10|23498.4|23478.4|23500.4|23480.4|23500.6|23480.6|23498.4|23478.4|0
1723654350000|2024-08-14 16:52:30|23498.1|23478.1|23498.4|23478.4|23500.6|23480.6|23495.9|23475.9|1
1723654360000|2024-08-14 16:52:40|23500.9|23480.9|23498.7|23478.7|23500.9|23480.9|23498.7|23478.7|0
1723654370000|2024-08-14 16:52:50|23500.9|23480.9|23500.4|23480.4|23500.9|23480.9|23497.9|23477.9|16
1723654380000|2024-08-14 16:53:00|23499.9|23479.9|23495.1|23475.1|23499.9|23479.9|23495.1|23475.1|3
1723654390000|2024-08-14 16:53:10|23492.9|23472.9|23497.6|23477.6|23497.9|23477.9|23492.9|23472.9|0
1723654410000|2024-08-14 16:53:30|23495.4|23475.4|23495.4|23475.4|23495.4|23475.4|23495.4|23475.4|0
1723654430000|2024-08-14 16:53:50|23495.6|23475.6|23497.9|23477.9|23497.9|23477.9|23495.6|23475.6|0
1723654450000|2024-08-14 16:54:10|23498.1|23478.1|23503.4|23483.4|23505.9|23485.9|23498.1|23478.1|7
1723654460000|2024-08-14 16:54:20|23503.6|23483.6|23503.4|23483.4|23505.9|23485.9|23503.4|23483.4|4
1723654470000|2024-08-14 16:54:30|23503.1|23483.1|23503.4|23483.4|23503.4|23483.4|23500.9|23480.9|1
1723654480000|2024-08-14 16:54:40|23503.1|23483.1|23503.1|23483.1|23503.1|23483.1|23503.1|23483.1|1
1723654490000|2024-08-14 16:54:50|23505.9|23485.9|23505.9|23485.9|23505.9|23485.9|23503.4|23483.4|0
1723654540000|2024-08-14 16:55:40|23508.1|23488.1|23508.1|23488.1|23508.1|23488.1|23508.1|23488.1|6
1723654560000|2024-08-14 16:56:00|23508.6|23488.6|23510.9|23490.9|23510.9|23490.9|23508.6|23488.6|0
1723654580000|2024-08-14 16:56:20|23511.4|23491.4|23516.1|23496.1|23516.1|23496.1|23511.4|23491.4|0
1723654590000|2024-08-14 16:56:30|23518.4|23498.4|23520.9|23500.9|23521.1|23501.1|23518.4|23498.4|7
1723654600000|2024-08-14 16:56:40|||||||||1
1723654610000|2024-08-14 16:56:50|23523.4|23503.4|23523.4|23503.4|23523.4|23503.4|23523.4|23503.4|2
1723654620000|2024-08-14 16:57:00|23523.1|23503.1|23520.9|23500.9|23523.1|23503.1|23520.9|23500.9|0
1723654630000|2024-08-14 16:57:10|23523.4|23503.4|23523.4|23503.4|23523.4|23503.4|23523.4|23503.4|0
1723654640000|2024-08-14 16:57:20|23523.1|23503.1|23520.9|23500.9|23523.1|23503.1|23520.9|23500.9|0
1723654650000|2024-08-14 16:57:30|23521.1|23501.1|23520.9|23500.9|23521.1|23501.1|23520.9|23500.9|0
1723654660000|2024-08-14 16:57:40|||||||||2
1723654730000|2024-08-14 16:58:50|||||||||1
1723654740000|2024-08-14 16:59:00|23520.6|23500.6|23520.6|23500.6|23520.6|23500.6|23520.6|23500.6|3
1723654750000|2024-08-14 16:59:10|23520.9|23500.9|23518.4|23498.4|23523.1|23503.1|23518.4|23498.4|1
1723654760000|2024-08-14 16:59:20|23518.1|23498.1|23515.6|23495.6|23518.1|23498.1|23515.6|23495.6|0
1723654770000|2024-08-14 16:59:30|23515.9|23495.9|23518.4|23498.4|23518.4|23498.4|23515.9|23495.9|0
1723654790000|2024-08-14 16:59:50|23518.6|23498.6|23519.1|23499.1|23521.1|23501.1|23518.6|23498.6|16
1723654800000|2024-08-14 17:00:00|23521.4|23501.4|23503.4|23483.4|23521.4|23501.4|23503.4|23483.4|1
1723654810000|2024-08-14 17:00:10|23501.1|23481.1|23503.6|23483.6|23503.6|23483.6|23501.1|23481.1|2
1723654820000|2024-08-14 17:00:20|23503.1|23483.1|23503.1|23483.1|23503.1|23483.1|23503.1|23483.1|0
1723654830000|2024-08-14 17:00:30|23500.9|23480.9|23500.9|23480.9|23500.9|23480.9|23500.9|23480.9|0
1723654840000|2024-08-14 17:00:40|23503.1|23483.1|23503.1|23483.1|23503.1|23483.1|23503.1|23483.1|0
1723654860000|2024-08-14 17:01:00|23503.4|23483.4|23491.1|23471.1|23503.4|23483.4|23488.9|23468.9|1
1723654870000|2024-08-14 17:01:10|23490.6|23470.6|23485.6|23465.6|23490.6|23470.6|23485.6|23465.6|0
1723654880000|2024-08-14 17:01:20|23485.9|23465.9|23481.1|23461.1|23485.9|23465.9|23481.1|23461.1|0
1723654890000|2024-08-14 17:01:30|23481.4|23461.4|23483.6|23463.6|23483.6|23463.6|23481.4|23461.4|0
1723654920000|2024-08-14 17:02:00|23486.1|23466.1|23499.1|23459.1|23499.1|23466.4|23486.1|23459.1|0
1723654930000|2024-08-14 17:02:10|23505.9|23465.9|23508.4|23468.4|23508.4|23468.4|23505.9|23465.9|0
1723654940000|2024-08-14 17:02:20|23508.1|23468.1|23505.9|23465.9|23508.4|23468.4|23505.9|23465.9|0
1723654950000|2024-08-14 17:02:30|23506.1|23466.1|23506.1|23486.1|23508.4|23486.1|23498.9|23466.1|1
1723654960000|2024-08-14 17:02:40|23508.4|23488.4|23506.1|23486.1|23508.6|23488.6|23506.1|23486.1|1
1723654970000|2024-08-14 17:02:50|23506.4|23486.4|23506.4|23486.4|23508.6|23488.6|23506.1|23486.1|1
1723654980000|2024-08-14 17:03:00|23508.6|23488.6|23506.4|23486.4|23508.6|23488.6|23506.4|23486.4|0
1723654990000|2024-08-14 17:03:10|||||||||5
1723655010000|2024-08-14 17:03:30|23508.6|23488.6|23505.6|23485.6|23508.6|23488.6|23505.6|23485.6|10
1723655030000|2024-08-14 17:03:50|23503.1|23483.1|23515.4|23475.4|23515.4|23485.6|23503.1|23475.4|0
1723655040000|2024-08-14 17:04:00|23505.6|23485.6|23505.6|23485.6|23505.6|23485.6|23505.6|23485.6|0
1723655050000|2024-08-14 17:04:10|23505.9|23485.9|23503.4|23483.4|23505.9|23485.9|23503.4|23483.4|2
1723655070000|2024-08-14 17:04:30|23500.6|23480.6|23497.6|23477.6|23508.1|23480.6|23497.6|23468.1|0
1723655100000|2024-08-14 17:05:00|23497.3|23477.3|23497.3|23477.3|23497.3|23477.3|23497.3|23477.3|0
1723655110000|2024-08-14 17:05:10|23497.6|23477.6|23492.8|23472.8|23497.6|23477.6|23492.8|23472.8|1
1723655120000|2024-08-14 17:05:20|23490.6|23470.6|23490.6|23470.6|23490.6|23470.6|23490.6|23470.6|0
1723655130000|2024-08-14 17:05:30|23500.9|23460.9|23500.9|23460.9|23500.9|23460.9|23500.9|23460.9|0
1723655140000|2024-08-14 17:05:40|23490.6|23470.6|23490.6|23470.6|23490.6|23470.6|23490.6|23470.6|0
1723655160000|2024-08-14 17:06:00|23500.9|23460.9|23500.9|23460.9|23500.9|23460.9|23500.9|23460.9|0
1723655170000|2024-08-14 17:06:10|23493.4|23473.4|23490.6|23470.6|23493.4|23473.4|23490.6|23470.6|1
1723655180000|2024-08-14 17:06:20|23495.6|23475.6|23495.3|23475.3|23505.3|23475.6|23493.4|23463.1|2
1723655190000|2024-08-14 17:06:30|23493.1|23473.1|23488.1|23468.1|23493.1|23473.1|23488.1|23468.1|0
1723655200000|2024-08-14 17:06:40|23487.8|23467.8|23487.8|23467.8|23487.8|23467.8|23487.8|23467.8|0
1723655230000|2024-08-14 17:07:10|23488.4|23468.4|23495.3|23475.3|23495.3|23475.3|23488.4|23468.4|0
1723655260000|2024-08-14 17:07:40|23495.1|23475.1|23500.1|23480.1|23500.1|23480.1|23495.1|23475.1|3
1723655270000|2024-08-14 17:07:50|23500.3|23480.3|23500.3|23480.3|23500.3|23480.3|23500.3|23480.3|0
1723655280000|2024-08-14 17:08:00|23515.3|23475.3|23515.3|23475.3|23515.3|23485.1|23505.1|23473.1|2
1723655290000|2024-08-14 17:08:10|23505.3|23485.3|23505.3|23485.3|23505.3|23485.3|23505.3|23485.3|0
1723655380000|2024-08-14 17:09:40|23505.1|23485.1|23502.8|23482.8|23505.1|23485.1|23502.8|23482.8|1
1723655400000|2024-08-14 17:10:00|23502.6|23482.6|23502.6|23482.6|23502.6|23482.6|23502.6|23482.6|0
1723655410000|2024-08-14 17:10:10|||||||||2
1723655440000|2024-08-14 17:10:40|23502.3|23482.3|23497.8|23477.8|23502.3|23482.3|23497.8|23477.8|0
1723655470000|2024-08-14 17:11:10|23497.6|23477.6|23497.3|23477.3|23497.6|23477.6|23497.3|23477.3|6
1723655480000|2024-08-14 17:11:20|23497.6|23477.6|23497.8|23477.8|23497.8|23477.8|23497.3|23477.3|2
1723655490000|2024-08-14 17:11:30|23500.1|23480.1|23500.1|23480.1|23500.1|23480.1|23500.1|23480.1|0
1723655510000|2024-08-14 17:11:50|23502.3|23482.3|23502.3|23482.3|23502.6|23482.6|23500.1|23480.1|0
1723655520000|2024-08-14 17:12:00|23500.1|23480.1|23500.1|23480.1|23502.6|23482.6|23500.1|23480.1|1
1723655530000|2024-08-14 17:12:10|23500.3|23480.3|23503.1|23483.1|23503.1|23483.1|23500.1|23480.1|0
1723655540000|2024-08-14 17:12:20|23505.6|23485.6|23510.1|23490.1|23510.1|23490.1|23505.6|23485.6|3
1723655550000|2024-08-14 17:12:30|23507.8|23487.8|23510.1|23490.1|23510.3|23490.3|23507.8|23487.8|2
1723655560000|2024-08-14 17:12:40|23510.3|23490.3|23510.3|23490.3|23510.3|23490.3|23510.3|23490.3|1
1723655590000|2024-08-14 17:13:10|23510.1|23490.1|23510.3|23490.3|23510.3|23490.3|23507.8|23487.8|0
1723655630000|2024-08-14 17:13:50|23510.1|23490.1|23508.1|23488.1|23510.1|23490.1|23507.8|23487.8|0
1723655640000|2024-08-14 17:14:00|23510.3|23490.3|23510.3|23490.3|23510.3|23490.3|23510.3|23490.3|0
1723655660000|2024-08-14 17:14:20|23510.1|23490.1|23507.8|23487.8|23510.1|23490.1|23507.6|23487.6|1
1723655690000|2024-08-14 17:14:50|23505.3|23485.3|23505.6|23485.6|23505.6|23485.6|23505.3|23485.3|0
1723655700000|2024-08-14 17:15:00|23507.8|23487.8|23507.8|23487.8|23507.8|23487.8|23505.3|23485.3|0
1723655720000|2024-08-14 17:15:20|23507.3|23487.3|23507.3|23487.3|23507.3|23487.3|23507.3|23487.3|5
1723655730000|2024-08-14 17:15:30|23507.6|23487.6|23502.8|23482.8|23507.6|23487.6|23502.8|23482.8|1
1723655740000|2024-08-14 17:15:40|23503.1|23483.1|23505.3|23485.3|23505.3|23485.3|23503.1|23483.1|0
1723655750000|2024-08-14 17:15:50|23507.6|23487.6|23525.3|23485.3|23525.3|23495.1|23507.6|23485.3|13
1723655760000|2024-08-14 17:16:00|23527.6|23487.6|23515.1|23495.1|23527.6|23497.3|23515.1|23487.6|0
1723655770000|2024-08-14 17:16:10|||||||||5
1723655780000|2024-08-14 17:16:20|||||||||10
1723655810000|2024-08-14 17:16:50|23515.3|23495.3|23514.8|23494.8|23515.3|23495.3|23514.8|23494.8|0
1723655820000|2024-08-14 17:17:00|23512.6|23492.6|23514.8|23494.8|23514.8|23494.8|23512.6|23492.6|0
1723655830000|2024-08-14 17:17:10|23515.1|23495.1|23515.1|23495.1|23515.1|23495.1|23515.1|23495.1|2
1723655850000|2024-08-14 17:17:30|23515.3|23495.3|23515.3|23495.3|23515.3|23495.3|23515.3|23495.3|0
1723655880000|2024-08-14 17:18:00|23515.6|23495.6|23515.6|23495.6|23515.6|23495.6|23515.6|23495.6|0
1723655890000|2024-08-14 17:18:10|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|0
1723655920000|2024-08-14 17:18:40|23520.1|23500.1|23520.1|23500.1|23520.1|23500.1|23520.1|23500.1|4
1723655930000|2024-08-14 17:18:50|23520.6|23500.6|23530.3|23510.3|23530.3|23510.3|23520.6|23500.6|11
1723655940000|2024-08-14 17:19:00|23530.1|23510.1|23525.3|23505.3|23530.1|23510.1|23525.3|23505.3|1
1723655970000|2024-08-14 17:19:30|23523.1|23503.1|23523.1|23503.1|23523.1|23503.1|23523.1|23503.1|0
1723655980000|2024-08-14 17:19:40|23525.6|23505.6|23525.6|23505.6|23525.6|23505.6|23525.6|23505.6|0
1723655990000|2024-08-14 17:19:50|23525.8|23505.8|23527.6|23507.6|23528.1|23508.1|23525.3|23505.3|0
1723656000000|2024-08-14 17:20:00|23525.3|23505.3|23528.1|23508.1|23528.1|23508.1|23525.3|23505.3|0
1723656010000|2024-08-14 17:20:10|23525.8|23505.8|23525.3|23505.3|23525.8|23505.8|23525.3|23505.3|4
1723656030000|2024-08-14 17:20:30|23522.8|23502.8|23522.8|23502.8|23522.8|23502.8|23522.8|23502.8|0
1723656040000|2024-08-14 17:20:40|23520.6|23500.6|23520.6|23500.6|23520.6|23500.6|23520.6|23500.6|0
1723656050000|2024-08-14 17:20:50|23520.8|23500.8|23523.1|23503.1|23523.1|23503.1|23520.8|23500.8|0
1723656060000|2024-08-14 17:21:00|23522.8|23502.8|23525.3|23505.3|23525.6|23505.6|23522.8|23502.8|0
1723656070000|2024-08-14 17:21:10|23523.1|23503.1|23523.1|23503.1|23523.1|23503.1|23523.1|23503.1|0
1723656080000|2024-08-14 17:21:20|23522.8|23502.8|23523.1|23503.1|23523.1|23503.1|23520.6|23500.6|0
1723656100000|2024-08-14 17:21:40|23522.8|23502.8|23520.6|23500.6|23522.8|23502.8|23520.6|23500.6|0
1723656120000|2024-08-14 17:22:00|23522.8|23502.8|23522.8|23502.8|23523.1|23503.1|23522.8|23502.8|1
1723656130000|2024-08-14 17:22:10|23523.3|23503.3|23525.3|23505.3|23525.3|23505.3|23523.3|23503.3|0
1723656140000|2024-08-14 17:22:20|23525|23505|23525.3|23505.3|23525.3|23505.3|23522.8|23502.8|0
1723656150000|2024-08-14 17:22:30|23525.6|23505.6|23525.6|23505.6|23525.6|23505.6|23525.6|23505.6|0
1723656170000|2024-08-14 17:22:50|23525.8|23505.8|23555.6|23535.6|23557.8|23537.8|23525.8|23505.8|4
1723656180000|2024-08-14 17:23:00|23557.8|23537.8|23555.3|23535.3|23557.8|23537.8|23555.3|23535.3|14
1723656190000|2024-08-14 17:23:10|23554.8|23534.8|23542.3|23522.3|23554.8|23534.8|23542.3|23522.3|1
1723656200000|2024-08-14 17:23:20|23542.5|23522.5|23539.8|23519.8|23542.5|23522.5|23539.8|23519.8|0
1723656220000|2024-08-14 17:23:40|||||||||1
1723656240000|2024-08-14 17:24:00|||||||||1
1723656250000|2024-08-14 17:24:10|||||||||1
1723656260000|2024-08-14 17:24:20|23539.5|23519.5|23535|23515|23539.5|23519.5|23535|23515|2
1723656270000|2024-08-14 17:24:30|23534.8|23514.8|23529.8|23509.8|23534.8|23514.8|23529.8|23509.8|0
1723656280000|2024-08-14 17:24:40|23532.3|23512.3|23532.5|23512.5|23532.5|23512.5|23530.3|23510.3|0
1723656290000|2024-08-14 17:24:50|23534.8|23514.8|23532.5|23512.5|23534.8|23514.8|23532.3|23512.3|5
1723656300000|2024-08-14 17:25:00|23534.8|23514.8|23539.8|23519.8|23539.8|23519.8|23534.8|23514.8|0
1723656330000|2024-08-14 17:25:30|23540|23520|23540|23520|23540|23520|23540|23520|0
1723656340000|2024-08-14 17:25:40|23539.8|23519.8|23539.8|23519.8|23539.8|23519.8|23539.8|23519.8|0
1723656360000|2024-08-14 17:26:00|23539.5|23519.5|23539.8|23519.8|23539.8|23519.8|23539.5|23519.5|3
1723656380000|2024-08-14 17:26:20|23540|23520|23540|23520|23540|23520|23540|23520|0
1723656390000|2024-08-14 17:26:30|23537.3|23517.3|23534.8|23514.8|23537.3|23517.3|23534.8|23514.8|3
1723656410000|2024-08-14 17:26:50|23534.5|23514.5|23534.5|23514.5|23534.5|23514.5|23534.5|23514.5|0
1723656420000|2024-08-14 17:27:00|23534.8|23514.8|23537.3|23517.3|23537.3|23517.3|23534.8|23514.8|5
1723656430000|2024-08-14 17:27:10|23539.8|23519.8|23534.8|23514.8|23539.8|23519.8|23534.8|23514.8|0
1723656450000|2024-08-14 17:27:30|23535|23515|23534.8|23514.8|23537.3|23517.3|23534.8|23514.8|0
1723656460000|2024-08-14 17:27:40|23534.5|23514.5|23534.5|23514.5|23534.5|23514.5|23534.5|23514.5|0
1723656470000|2024-08-14 17:27:50|23534.8|23514.8|23534.8|23514.8|23534.8|23514.8|23534.8|23514.8|2
1723656490000|2024-08-14 17:28:10|23537.3|23517.3|23537.3|23517.3|23537.3|23517.3|23534.8|23514.8|1
1723656500000|2024-08-14 17:28:20|23539.8|23519.8|23555|23535|23555|23535|23539.8|23519.8|1
1723656510000|2024-08-14 17:28:30|23557.3|23537.3|23557.3|23537.3|23557.3|23537.3|23557.3|23537.3|1
1723656520000|2024-08-14 17:28:40|23559.8|23539.8|23562|23542|23562|23542|23559.8|23539.8|6
1723656530000|2024-08-14 17:28:50|23559.8|23539.8|23564.8|23544.8|23565|23545|23559.8|23539.8|1
1723656540000|2024-08-14 17:29:00|23562.3|23542.3|23562.3|23542.3|23564.8|23544.8|23562.3|23542.3|5
1723656550000|2024-08-14 17:29:10|23562|23542|23559.5|23539.5|23562|23542|23559.5|23539.5|1
1723656560000|2024-08-14 17:29:20|23569.3|23529.3|23556.5|23536.5|23569.3|23536.5|23556.5|23529.3|1
1723656570000|2024-08-14 17:29:30|23554.3|23534.3|23554.3|23534.3|23554.3|23534.3|23554.3|23534.3|3
1723656580000|2024-08-14 17:29:40|23556.8|23536.8|23551.8|23531.8|23556.8|23536.8|23551.8|23531.8|1
1723656590000|2024-08-14 17:29:50|23554.3|23534.3|23550.7|23530.7|23561.5|23534.3|23550.7|23521.5|18
1723709700000|2024-08-15 08:15:00|23438.9|23418.9|23390.9|23370.9|23438.9|23418.9|23366.9|23336.4|19
1723709710000|2024-08-15 08:15:10|23388.7|23368.7|23386.2|23346.2|23391.2|23368.7|23381.2|23343.7|3
1723709720000|2024-08-15 08:15:20|23385.9|23345.9|23408.9|23388.9|23408.9|23388.9|23379.1|23330.1|6
1723709730000|2024-08-15 08:15:30|23411.9|23391.9|23424.4|23404.4|23424.4|23404.4|23409.6|23389.6|2
1723709740000|2024-08-15 08:15:40|23438.9|23418.9|23466.9|23426.9|23466.9|23436.6|23438.9|23400.1|11
1723709750000|2024-08-15 08:15:50|23456.6|23436.6|23464.1|23424.1|23464.1|23436.6|23456.6|23424.1|0
1723709760000|2024-08-15 08:16:00|23461.9|23421.9|23441.9|23401.9|23461.9|23424.4|23436.9|23401.9|0
1723709770000|2024-08-15 08:16:10|23436.9|23396.9|23434.4|23394.4|23441.9|23411.6|23429.6|23389.6|1
1723709780000|2024-08-15 08:16:20|23429.4|23389.4|23434.4|23374.4|23438.9|23389.4|23429.4|23374.4|0
1723709790000|2024-08-15 08:16:30|23429.8|23369.8|23429.8|23369.8|23429.8|23369.8|23429.8|23369.8|2
1723709800000|2024-08-15 08:16:40|23417.1|23377.1|23422.8|23382.8|23422.8|23387.1|23407.1|23376.9|2
1723709810000|2024-08-15 08:16:50|23431.9|23391.9|23436.2|23416.2|23449.6|23421.6|23422.6|23391.9|7
1723709820000|2024-08-15 08:17:00|23427.1|23407.1|23444.1|23404.1|23444.1|23408.9|23426.6|23399.6|0
1723709830000|2024-08-15 08:17:10|23434.4|23414.4|23421.9|23401.9|23436.9|23416.9|23421.9|23401.9|2
1723709840000|2024-08-15 08:17:20|||||||||1
1723709850000|2024-08-15 08:17:30|23424.1|23404.1|23419.6|23399.6|23424.1|23404.1|23416.9|23396.9|25
1723709860000|2024-08-15 08:17:40|23419.8|23399.8|23419.6|23399.6|23419.8|23399.8|23419.6|23399.6|0
1723709870000|2024-08-15 08:17:50|23419.4|23399.4|23419.4|23399.4|23419.4|23399.4|23419.4|23399.4|1
1723709880000|2024-08-15 08:18:00|23414.8|23394.8|23414.4|23394.4|23414.8|23394.8|23414.4|23394.4|5
1723709890000|2024-08-15 08:18:10|23411.9|23371.9|23393.9|23373.9|23411.9|23374.4|23393.9|23364.1|2
1723709900000|2024-08-15 08:18:20|23389.4|23369.4|23386.2|23366.2|23398.7|23369.4|23386.2|23356.4|18
1723709910000|2024-08-15 08:18:30|23393.7|23353.7|23384.1|23364.1|23393.7|23364.1|23381.6|23353.7|3
1723709920000|2024-08-15 08:18:40|23403.9|23363.9|23394.4|23374.4|23404.6|23374.4|23394.4|23363.9|8
1723709930000|2024-08-15 08:18:50|||||||||3
1723709940000|2024-08-15 08:19:00|23393.9|23373.9|23393.7|23373.7|23393.9|23373.9|23393.7|23373.7|4
1723709950000|2024-08-15 08:19:10|23391.2|23371.2|23382.7|23362.7|23398.7|23371.4|23382.7|23358.7|210
1723709960000|2024-08-15 08:19:20|23380.7|23360.7|23382.5|23362.5|23382.5|23362.5|23380|23360|9
1723709970000|2024-08-15 08:19:30|23382.1|23362.1|23379.8|23359.8|23382.1|23362.1|23379.8|23359.8|0
1723709980000|2024-08-15 08:19:40|23390|23350|23375|23355|23390|23360.2|23375|23350|2
1723709990000|2024-08-15 08:19:50|23374.8|23354.8|23372.5|23352.5|23374.8|23354.8|23372.5|23352.5|7
1723710000000|2024-08-15 08:20:00|23372.3|23352.3|23356.8|23336.8|23376.8|23352.5|23356.8|23336.8|1
1723710010000|2024-08-15 08:20:10|23354.3|23334.3|23349.3|23329.3|23361.8|23334.3|23349.3|23321.8|1
1723710020000|2024-08-15 08:20:20|23349.1|23329.1|23321.6|23301.6|23349.1|23329.1|23321.6|23301.6|4
1723710030000|2024-08-15 08:20:30|23321.4|23301.4|23313.9|23293.9|23321.4|23301.4|23313.9|23293.9|3
1723710040000|2024-08-15 08:20:40|23313.6|23293.6|23311.1|23291.1|23313.6|23293.6|23311.1|23291.1|16
1723710050000|2024-08-15 08:20:50|23308.6|23288.6|23295.7|23275.7|23308.6|23288.6|23295.7|23268.2|26
1723710060000|2024-08-15 08:21:00|23303.2|23263.2|23295|23275|23303.2|23277.5|23292.9|23263.2|17
1723710070000|2024-08-15 08:21:10|23292.5|23272.5|23287|23267|23292.5|23272.5|23287|23267|3
1723710080000|2024-08-15 08:21:20|23289.3|23269.3|23301.6|23281.6|23302.7|23281.6|23289.3|23262.7|3
1723710090000|2024-08-15 08:21:30|23299.3|23279.3|23296.8|23276.8|23309.5|23279.3|23296.6|23266.6|10
1723710100000|2024-08-15 08:21:40|23294.5|23274.5|23294.5|23274.5|23294.5|23274.5|23294.5|23274.5|0
1723710110000|2024-08-15 08:21:50|23295.4|23275.4|23314.7|23274.7|23314.7|23285.2|23295.4|23272.7|1
1723710120000|2024-08-15 08:22:00|23314.3|23274.3|23319.1|23279.1|23319.1|23279.1|23294.3|23252.5|6
1723710130000|2024-08-15 08:22:10|23324.1|23284.1|23327|23307|23329.1|23307|23319.1|23284.1|0
1723710150000|2024-08-15 08:22:30|23327.2|23307.2|23327.2|23307.2|23327.2|23307.2|23327.2|23307.2|1
1723710160000|2024-08-15 08:22:40|23327|23307|23327|23307|23327|23307|23327|23307|1
1723710180000|2024-08-15 08:23:00|23336.8|23316.8|23351.6|23331.6|23351.6|23331.6|23336.8|23307.7|0
1723710190000|2024-08-15 08:23:10|23351.3|23331.3|23349.3|23329.3|23351.3|23331.3|23349.1|23329.1|0
1723710200000|2024-08-15 08:23:20|23351.8|23331.8|23361.8|23321.8|23361.8|23331.8|23349.3|23319.5|10
1723710210000|2024-08-15 08:23:30|23351.6|23331.6|23353.8|23333.8|23353.8|23333.8|23351.6|23331.6|0
1723710220000|2024-08-15 08:23:40|23354.1|23334.1|23366.8|23326.8|23378.6|23348.8|23354.1|23326.8|5
1723710230000|2024-08-15 08:23:50|23359.3|23339.3|23359.5|23339.5|23369.1|23339.5|23356.6|23326.8|5
1723710240000|2024-08-15 08:24:00|23357|23337|23357|23337|23359.5|23339.5|23357|23337|1
1723710250000|2024-08-15 08:24:10|23357.2|23337.2|23352|23332|23359.5|23339.5|23352|23332|0
1723710260000|2024-08-15 08:24:20|23359.5|23319.5|23359.5|23319.5|23359.5|23319.5|23359.5|23319.5|7
1723710270000|2024-08-15 08:24:30|23352|23332|23359.5|23319.5|23359.5|23332|23349.7|23319.5|7
1723710280000|2024-08-15 08:24:40|23355|23315|23347.7|23327.7|23355|23327.7|23340|23315|9
1723710290000|2024-08-15 08:24:50|23347.9|23327.9|23330.4|23310.4|23347.9|23327.9|23330.4|23300.9|1
1723710300000|2024-08-15 08:25:00|23328.2|23308.2|23328.2|23308.2|23328.2|23308.2|23328.2|23308.2|0
1723710310000|2024-08-15 08:25:10|23328.4|23308.4|23325.9|23305.9|23328.4|23308.4|23325.9|23305.9|0
1723710320000|2024-08-15 08:25:20|||||||||1
1723710330000|2024-08-15 08:25:30|23323.6|23303.6|23323.6|23303.6|23323.6|23303.6|23323.6|23303.6|0
1723710340000|2024-08-15 08:25:40|23325.9|23305.9|23323.6|23303.6|23325.9|23305.9|23323.6|23303.6|0
1723710350000|2024-08-15 08:25:50|23323.8|23303.8|23323.6|23303.6|23326.1|23306.1|23323.6|23303.6|0
1723710360000|2024-08-15 08:26:00|23323.8|23303.8|23325.9|23305.9|23326.1|23306.1|23323.8|23303.8|1
1723710370000|2024-08-15 08:26:10|23323.6|23303.6|23298.6|23278.6|23323.6|23303.6|23298.6|23278.6|0
1723710390000|2024-08-15 08:26:30|23299.1|23279.1|23303.6|23283.6|23303.6|23283.6|23299.1|23279.1|0
1723710420000|2024-08-15 08:27:00|23308.6|23288.6|23313.6|23293.6|23313.6|23293.6|23308.6|23288.6|0
1723710440000|2024-08-15 08:27:20|23316.1|23296.1|23316.1|23296.1|23316.1|23296.1|23316.1|23296.1|0
1723710450000|2024-08-15 08:27:30|23318.4|23298.4|23318.4|23298.4|23318.4|23298.4|23318.4|23298.4|0
1723710460000|2024-08-15 08:27:40|23316.1|23296.1|23316.1|23296.1|23316.1|23296.1|23313.8|23293.8|8
1723710470000|2024-08-15 08:27:50|23316.6|23296.6|23319.1|23299.1|23319.1|23299.1|23316.6|23296.6|7
1723710480000|2024-08-15 08:28:00|23316.8|23296.8|23316.8|23296.8|23316.8|23296.8|23316.8|23296.8|0
1723710510000|2024-08-15 08:28:30|23317|23297|23317|23297|23317|23297|23317|23297|0
1723710530000|2024-08-15 08:28:50|23317.3|23297.3|23319.5|23299.5|23319.5|23299.5|23317.3|23297.3|0
1723710540000|2024-08-15 08:29:00|23322|23302|23322|23302|23322|23302|23322|23302|0
1723710550000|2024-08-15 08:29:10|23322.3|23302.3|23332|23312|23336.8|23316.8|23322.3|23302.3|2
1723710560000|2024-08-15 08:29:20|23334.5|23314.5|23336.8|23316.8|23336.8|23316.8|23334.5|23314.5|0
1723710580000|2024-08-15 08:29:40|23336.6|23316.6|23334.1|23314.1|23336.6|23316.6|23334.1|23314.1|9
1723710600000|2024-08-15 08:30:00|23336.3|23316.3|23349.1|23329.1|23359.1|23329.3|23336.3|23316.3|9
1723710610000|2024-08-15 08:30:10|23361.3|23321.3|23356.1|23316.1|23368.6|23331.6|23351.6|23308.6|1
1723710620000|2024-08-15 08:30:20|23353.6|23313.6|23374.3|23334.3|23386.3|23336.1|23353.6|23313.6|0
1723710630000|2024-08-15 08:30:30|23374.1|23334.1|23371.8|23331.8|23374.1|23334.1|23371.8|23331.8|0
1723710640000|2024-08-15 08:30:40|23369.5|23329.5|23356.6|23336.6|23371.8|23337|23356.6|23329.5|1
1723710660000|2024-08-15 08:31:00|23366.3|23326.3|23353.8|23313.8|23366.3|23326.3|23353.8|23313.8|0
1723710670000|2024-08-15 08:31:10|23356.3|23316.3|23356.3|23316.3|23356.3|23316.3|23356.3|23316.3|0
1723710680000|2024-08-15 08:31:20|23356.1|23316.1|23356.3|23316.3|23356.3|23316.3|23353.8|23313.8|0
1723710700000|2024-08-15 08:31:40|23366.8|23306.8|23369.3|23309.3|23369.3|23309.3|23366.8|23306.8|0
1723710710000|2024-08-15 08:31:50|23360|23320|23362.9|23342.9|23362.9|23342.9|23350.7|23320|6
1723710730000|2024-08-15 08:32:10|23375.2|23355.2|23377.5|23357.5|23377.5|23357.5|23375.2|23355.2|0
1723710740000|2024-08-15 08:32:20|23377|23357|23364.8|23344.8|23377|23357|23364.8|23344.8|0
1723710750000|2024-08-15 08:32:30|23362.5|23342.5|23362.9|23342.9|23362.9|23342.9|23362.5|23342.5|0
1723710760000|2024-08-15 08:32:40|23367|23347|23367.5|23347.5|23367.5|23347.5|23362.5|23342.5|0
1723710770000|2024-08-15 08:32:50|23367.3|23347.3|23367.5|23347.5|23367.5|23347.5|23367.3|23347.3|9
1723710780000|2024-08-15 08:33:00|23367|23347|23362.5|23342.5|23367|23347|23362.5|23342.5|4
1723710790000|2024-08-15 08:33:10|23360.2|23340.2|23363.2|23343.2|23363.2|23343.2|23360.2|23340.2|5
1723710800000|2024-08-15 08:33:20|23360.9|23340.9|23373.2|23353.2|23373.2|23353.2|23360.9|23340.9|2
1723710810000|2024-08-15 08:33:30|23370.7|23350.7|23370.7|23350.7|23370.7|23350.7|23370.7|23350.7|0
1723710820000|2024-08-15 08:33:40|23368.4|23348.4|23368.4|23348.4|23368.4|23348.4|23368.4|23348.4|0
1723710830000|2024-08-15 08:33:50|23368.2|23348.2|23363.2|23343.2|23368.2|23348.2|23363.2|23343.2|0
1723710840000|2024-08-15 08:34:00|23363.4|23343.4|23352.9|23332.9|23363.4|23343.4|23352.9|23332.9|8
1723710850000|2024-08-15 08:34:10|23363.2|23323.2|23351.6|23331.6|23363.2|23333.4|23350.7|23320.7|2
1723710860000|2024-08-15 08:34:20|23355.9|23335.9|23353.6|23333.6|23355.9|23335.9|23353.6|23333.6|0
1723710870000|2024-08-15 08:34:30|23358.6|23338.6|23358.9|23338.9|23358.9|23338.9|23358.6|23338.6|0
1723710910000|2024-08-15 08:35:10|23361.1|23341.1|23361.1|23341.1|23361.1|23341.1|23361.1|23341.1|0
1723710920000|2024-08-15 08:35:20|23370.4|23330.4|23367.9|23327.9|23370.4|23330.4|23367.9|23327.9|6
1723710930000|2024-08-15 08:35:30|23368.2|23328.2|23370.4|23330.4|23370.4|23330.4|23368.2|23328.2|5
1723710940000|2024-08-15 08:35:40|23360.7|23340.7|23360.7|23340.7|23360.7|23340.7|23358.2|23338.2|19
1723710950000|2024-08-15 08:35:50|||||||||2
1723710970000|2024-08-15 08:36:10|23357.9|23337.9|23362.9|23342.9|23362.9|23342.9|23357.9|23337.9|3
1723710980000|2024-08-15 08:36:20|23363.4|23343.4|23363.4|23343.4|23363.4|23343.4|23363.4|23343.4|0
1723711000000|2024-08-15 08:36:40|23373.6|23333.6|23378.2|23338.2|23378.2|23338.2|23373.6|23333.6|0
1723711010000|2024-08-15 08:36:50|23366.1|23346.1|23366.1|23346.1|23366.1|23346.1|23366.1|23346.1|0
1723711020000|2024-08-15 08:37:00|23370.7|23350.7|23370.7|23350.7|23370.7|23350.7|23370.7|23350.7|0
1723711030000|2024-08-15 08:37:10|23380.9|23340.9|23380.9|23340.9|23380.9|23353.4|23373.4|23340.9|1
1723711040000|2024-08-15 08:37:20|23371.1|23351.1|23380.9|23340.9|23380.9|23351.1|23371.1|23340.9|0
1723711050000|2024-08-15 08:37:30|23373.4|23353.4|23373.4|23353.4|23375.7|23355.7|23373.4|23353.4|9
1723711060000|2024-08-15 08:37:40|23372.9|23352.9|23377.5|23357.5|23377.5|23357.5|23372.9|23352.9|1
1723711100000|2024-08-15 08:38:20|23375.2|23355.2|23375.2|23355.2|23385.4|23357.5|23375.2|23345.4|4
1723711110000|2024-08-15 08:38:30|23377.5|23357.5|23377.5|23357.5|23377.5|23357.5|23377.5|23357.5|0
1723711120000|2024-08-15 08:38:40|23377.7|23357.7|23377.7|23357.7|23377.7|23357.7|23377.7|23357.7|0
1723711130000|2024-08-15 08:38:50|23377.5|23357.5|23385|23325|23387.2|23357.5|23377.2|23325|5
1723711150000|2024-08-15 08:39:10|23370.2|23330.2|23370.2|23330.2|23370.2|23330.2|23370.2|23330.2|0
1723711170000|2024-08-15 08:39:30|23370|23330|23365.4|23325.4|23370|23330|23365.4|23325.4|0
1723711180000|2024-08-15 08:39:40|23367.7|23327.7|23367.7|23327.7|23367.7|23327.7|23367.7|23327.7|0
1723711190000|2024-08-15 08:39:50|23357.5|23337.5|23357.5|23337.5|23357.5|23337.5|23357.5|23337.5|0
1723711200000|2024-08-15 08:40:00|23355.2|23335.2|23355.2|23335.2|23355.2|23335.2|23355.2|23335.2|0
1723711210000|2024-08-15 08:40:10|23352.9|23332.9|23357.5|23337.5|23357.5|23337.5|23352.9|23332.9|0
1723711220000|2024-08-15 08:40:20|23352.9|23332.9|23357.5|23337.5|23357.5|23337.5|23352.9|23332.9|1
1723711230000|2024-08-15 08:40:30|23352.5|23332.5|23362.5|23322.5|23362.5|23332.5|23352.5|23320|0
1723711240000|2024-08-15 08:40:40|23352.5|23332.5|23350|23330|23352.5|23332.5|23350|23330|0
1723711250000|2024-08-15 08:40:50|23347.5|23327.5|23347.5|23327.5|23347.5|23327.5|23347.5|23327.5|0
1723711260000|2024-08-15 08:41:00|23347.2|23327.2|23345|23325|23347.2|23327.2|23345|23325|0
1723711270000|2024-08-15 08:41:10|23342.5|23322.5|23342.5|23322.5|23342.5|23322.5|23342.5|23322.5|0
1723711300000|2024-08-15 08:41:40|23342.9|23322.9|23347.5|23327.5|23347.5|23327.5|23342.9|23322.9|0
1723711330000|2024-08-15 08:42:10|||||||||1
1723711340000|2024-08-15 08:42:20|23357.2|23317.2|23357.2|23317.2|23357.2|23317.2|23357.2|23317.2|0
1723711350000|2024-08-15 08:42:30|23355|23315|23355|23315|23355|23315|23355|23315|0
1723711360000|2024-08-15 08:42:40|23347.5|23327.5|23347.5|23327.5|23347.5|23327.5|23347.5|23327.5|0
1723711370000|2024-08-15 08:42:50|23357.7|23317.7|23357.7|23317.7|23357.7|23317.7|23357.7|23317.7|6
1723711380000|2024-08-15 08:43:00|23360|23320|23347.5|23327.5|23360|23329.7|23347.5|23320|0
1723711390000|2024-08-15 08:43:10|23357.7|23317.7|23352|23332|23357.7|23332|23352|23317.7|31
1723711400000|2024-08-15 08:43:20|23359.5|23319.5|23359.5|23319.5|23359.5|23319.5|23359.5|23319.5|3
1723711420000|2024-08-15 08:43:40|23356.8|23316.8|23351.8|23311.8|23356.8|23322|23342|23311.8|1
1723711440000|2024-08-15 08:44:00|23341.5|23321.5|23354|23314|23354|23323.8|23341.5|23314|9
1723711450000|2024-08-15 08:44:10|23356.3|23316.3|23338.6|23318.6|23358.6|23325.6|23338.3|23316.3|19
1723711470000|2024-08-15 08:44:30|||||||||1
1723711480000|2024-08-15 08:44:40|23340.8|23320.8|23341.1|23321.1|23341.1|23321.1|23340.8|23320.8|0
1723711490000|2024-08-15 08:44:50|23341.5|23321.5|23343.6|23323.6|23343.6|23323.6|23341.5|23321.5|0
1723711500000|2024-08-15 08:45:00|23341.1|23321.1|23341.1|23321.1|23341.1|23321.1|23341.1|23321.1|0
1723711520000|2024-08-15 08:45:20|23341.3|23321.3|23341.1|23321.1|23343.6|23323.6|23341.1|23321.1|0
1723711550000|2024-08-15 08:45:50|||||||||2
1723711560000|2024-08-15 08:46:00|23351.3|23311.3|23341.1|23321.1|23355.4|23321.1|23341.1|23311.3|0
1723711570000|2024-08-15 08:46:10|23351.3|23311.3|23355.8|23315.8|23355.8|23315.8|23351.3|23311.3|0
1723711610000|2024-08-15 08:46:50|23346.1|23326.1|23346.1|23326.1|23346.1|23326.1|23346.1|23326.1|0
1723711620000|2024-08-15 08:47:00|23351.1|23331.1|23351.1|23331.1|23351.1|23331.1|23351.1|23331.1|3
1723711660000|2024-08-15 08:47:40|23365.8|23325.8|23361.1|23321.1|23365.8|23325.8|23361.1|23321.1|0
1723711670000|2024-08-15 08:47:50|23355.6|23335.6|23355.6|23335.6|23355.6|23335.6|23355.6|23335.6|0
1723711680000|2024-08-15 08:48:00|23351.1|23331.1|23351.1|23331.1|23351.1|23331.1|23351.1|23331.1|0
1723711690000|2024-08-15 08:48:10|23350.6|23330.6|23350.6|23330.6|23350.6|23330.6|23350.6|23330.6|0
1723711700000|2024-08-15 08:48:20|23346.1|23326.1|23346.1|23326.1|23346.1|23326.1|23346.1|23326.1|0
1723711710000|2024-08-15 08:48:30|23348.3|23328.3|23350.6|23330.6|23350.6|23330.6|23348.3|23328.3|4
1723711730000|2024-08-15 08:48:50|23360.8|23320.8|23360.8|23320.8|23360.8|23320.8|23360.8|23320.8|0
1723711740000|2024-08-15 08:49:00|23361.3|23321.3|23363.6|23323.6|23363.6|23323.6|23361.3|23321.3|0
1723711800000|2024-08-15 08:50:00|23353.3|23333.3|23353.3|23333.3|23353.3|23333.3|23353.3|23333.3|0
1723711810000|2024-08-15 08:50:10|23351.1|23331.1|23360.8|23320.8|23360.8|23331.1|23351.1|23320.8|0
1723711830000|2024-08-15 08:50:30|23360.4|23320.4|23360.4|23320.4|23360.4|23320.4|23360.4|23320.4|4
1723711840000|2024-08-15 08:50:40|23350.1|23330.1|23350.6|23330.6|23360.4|23330.6|23350.1|23320.4|0
1723711850000|2024-08-15 08:50:50|23348.3|23328.3|23348.3|23328.3|23348.3|23328.3|23348.3|23328.3|0
1723711870000|2024-08-15 08:51:10|23346.1|23326.1|23350.6|23330.6|23350.6|23330.6|23346.1|23326.1|0
1723711880000|2024-08-15 08:51:20|23360.8|23320.8|23360.8|23320.8|23360.8|23320.8|23360.8|23320.8|3
1723711890000|2024-08-15 08:51:30|23355.6|23335.6|23355.6|23335.6|23355.6|23335.6|23355.6|23335.6|0
1723711910000|2024-08-15 08:51:50|23365.8|23325.8|23353.3|23333.3|23365.8|23333.3|23353.3|23325.8|0
1723711930000|2024-08-15 08:52:10|23355.6|23335.6|23355.6|23335.6|23355.6|23335.6|23355.6|23335.6|0
1723711950000|2024-08-15 08:52:30|23360.8|23320.8|23360.8|23320.8|23360.8|23320.8|23360.8|23320.8|4
1723711970000|2024-08-15 08:52:50|23348.1|23328.1|23345.6|23325.6|23348.1|23328.1|23345.6|23325.6|0
1723711980000|2024-08-15 08:53:00|23345.4|23325.4|23345.4|23325.4|23345.4|23325.4|23345.4|23325.4|0
1723711990000|2024-08-15 08:53:10|23343.1|23323.1|23343.1|23323.1|23343.1|23323.1|23343.1|23323.1|0
1723712010000|2024-08-15 08:53:30|23340.8|23320.8|23340.8|23320.8|23340.8|23320.8|23340.8|23320.8|0
1723712020000|2024-08-15 08:53:40|23340.4|23320.4|23340.6|23320.6|23340.6|23320.6|23338.1|23318.1|0
1723712030000|2024-08-15 08:53:50|23340.4|23320.4|23340.6|23320.6|23340.6|23320.6|23338.1|23318.1|0
1723712040000|2024-08-15 08:54:00|23340.4|23320.4|23335.8|23315.8|23340.6|23320.6|23335.8|23315.8|0
1723712080000|2024-08-15 08:54:40|||||||||6
1723712090000|2024-08-15 08:54:50|23340.4|23320.4|23338.1|23318.1|23340.4|23320.4|23338.1|23318.1|1
1723712110000|2024-08-15 08:55:10|23340.4|23320.4|23340.4|23320.4|23340.4|23320.4|23340.4|23320.4|0
1723712130000|2024-08-15 08:55:30|23340.6|23320.6|23340.1|23320.1|23340.6|23320.6|23340.1|23320.1|0
1723712150000|2024-08-15 08:55:50|23344.9|23324.9|23340.4|23320.4|23344.9|23324.9|23340.4|23320.4|0
1723712160000|2024-08-15 08:56:00|23340.6|23320.6|23345.1|23325.1|23345.1|23325.1|23340.6|23320.6|0
1723712170000|2024-08-15 08:56:10|23344.9|23324.9|23340.4|23320.4|23344.9|23324.9|23340.4|23320.4|0
1723712200000|2024-08-15 08:56:40|23342.9|23322.9|23342.9|23322.9|23342.9|23322.9|23342.9|23322.9|0
1723712210000|2024-08-15 08:56:50|23344.9|23324.9|23340.4|23320.4|23345.1|23325.1|23340.4|23320.4|0
1723712240000|2024-08-15 08:57:20|23345.4|23325.4|23340.4|23320.4|23345.4|23325.4|23340.4|23320.4|0
1723712260000|2024-08-15 08:57:40|23345.1|23325.1|23340.4|23320.4|23345.1|23325.1|23340.4|23320.4|0
1723712270000|2024-08-15 08:57:50|23337.9|23317.9|23340.4|23320.4|23340.4|23320.4|23337.9|23317.9|0
1723712280000|2024-08-15 08:58:00|23340.1|23320.1|23337.9|23317.9|23340.1|23320.1|23337.9|23317.9|0
1723712290000|2024-08-15 08:58:10|23340.1|23320.1|23340.1|23320.1|23340.1|23320.1|23340.1|23320.1|0
1723712300000|2024-08-15 08:58:20|23337.4|23317.4|23334.7|23314.7|23347.2|23317.4|23334.7|23307.2|9
1723712310000|2024-08-15 08:58:30|23342.6|23322.6|23342.6|23322.6|23342.6|23322.6|23342.6|23322.6|2
1723712320000|2024-08-15 08:58:40|23352.2|23312.2|23327.2|23307.2|23352.2|23321.5|23327.2|23307.2|0
1723712340000|2024-08-15 08:59:00|23324.9|23304.9|23327.4|23307.4|23327.4|23307.4|23324.9|23304.9|0
1723712350000|2024-08-15 08:59:10|23329.7|23309.7|23329.7|23309.7|23329.7|23309.7|23329.7|23309.7|0
1723712360000|2024-08-15 08:59:20|23329.2|23309.2|23324.7|23304.7|23329.2|23309.2|23324.7|23304.7|6
1723712370000|2024-08-15 08:59:30|23329.2|23309.2|23324.4|23304.4|23329.2|23309.2|23324.4|23304.4|1
1723712390000|2024-08-15 08:59:50|23324.2|23304.2|23316.7|23296.7|23324.2|23304.2|23316.7|23296.7|0
1723712400000|2024-08-15 09:00:00|23319.2|23299.2|23319.7|23299.7|23329.4|23299.7|23319.2|23289.4|2
1723712410000|2024-08-15 09:00:10|23322.4|23302.4|23326.5|23306.5|23336.7|23306.9|23322.4|23296.7|0
1723712420000|2024-08-15 09:00:20|23326.9|23306.9|23332.2|23292.2|23336.7|23306.9|23321.9|23292.2|0
1723712430000|2024-08-15 09:00:30|23334.4|23294.4|23327.4|23307.4|23334.4|23307.4|23324.7|23294.4|0
1723712440000|2024-08-15 09:00:40|23329.7|23309.7|23327.2|23287.2|23331.9|23311.9|23327.2|23287.2|10
1723712450000|2024-08-15 09:00:50|23320.1|23300.1|23320.1|23300.1|23320.1|23300.1|23320.1|23300.1|0
1723712460000|2024-08-15 09:01:00|23322.4|23302.4|23325.1|23305.1|23325.1|23305.1|23322.4|23302.4|0
1723712470000|2024-08-15 09:01:10|23327.4|23307.4|23327.4|23307.4|23327.4|23307.4|23327.4|23307.4|0
1723712490000|2024-08-15 09:01:30|23337.6|23297.6|23337.4|23297.4|23337.6|23297.6|23337.4|23297.4|0
1723712500000|2024-08-15 09:01:40|23329.7|23309.7|23327.4|23307.4|23329.7|23309.7|23327.4|23307.4|1
1723712520000|2024-08-15 09:02:00|23327.6|23307.6|23330.1|23310.1|23337.6|23310.1|23327.4|23297.6|0
1723712530000|2024-08-15 09:02:10|23334.7|23314.7|23334.7|23314.7|23334.7|23314.7|23334.7|23314.7|0
1723712580000|2024-08-15 09:03:00|23332.2|23312.2|23334.7|23314.7|23334.7|23314.7|23332.2|23312.2|0
1723712590000|2024-08-15 09:03:10|23334.4|23314.4|23334.7|23314.7|23334.7|23314.7|23332.2|23312.2|0
1723712600000|2024-08-15 09:03:20|23332.2|23312.2|23334.4|23314.4|23334.4|23314.4|23332.2|23312.2|2
1723712610000|2024-08-15 09:03:30|23334.2|23314.2|23331.9|23311.9|23334.2|23314.2|23331.9|23311.9|0
1723712620000|2024-08-15 09:03:40|23334.2|23314.2|23334.2|23314.2|23334.2|23314.2|23334.2|23314.2|0
1723712680000|2024-08-15 09:04:40|23336.7|23316.7|23331.9|23311.9|23336.7|23316.7|23331.9|23311.9|0
1723712700000|2024-08-15 09:05:00|23331.7|23311.7|23326.9|23306.9|23331.7|23311.7|23326.9|23306.9|0
1723712710000|2024-08-15 09:05:10|23326.7|23306.7|23324.4|23304.4|23326.7|23306.7|23324.4|23304.4|0
1723712720000|2024-08-15 09:05:20|23326.9|23306.9|23326.9|23306.9|23326.9|23306.9|23326.9|23306.9|5
1723712740000|2024-08-15 09:05:40|23327.2|23307.2|23329.4|23309.4|23329.4|23309.4|23327.2|23307.2|0
1723712750000|2024-08-15 09:05:50|23329.7|23309.7|23329.7|23309.7|23329.7|23309.7|23329.7|23309.7|0
1723712760000|2024-08-15 09:06:00|23324.9|23304.9|23324.7|23304.7|23324.9|23304.9|23324.7|23304.7|1
1723712770000|2024-08-15 09:06:10|23325.1|23305.1|23329.7|23309.7|23329.7|23309.7|23325.1|23305.1|0
1723712780000|2024-08-15 09:06:20|23329.9|23309.9|23332.2|23312.2|23332.2|23312.2|23329.9|23309.9|0
1723712790000|2024-08-15 09:06:30|23329.7|23309.7|23332.2|23312.2|23332.2|23312.2|23329.7|23309.7|0
1723712800000|2024-08-15 09:06:40|23331.9|23311.9|23329.7|23309.7|23331.9|23311.9|23329.7|23309.7|0
1723712840000|2024-08-15 09:07:20|23329.4|23309.4|23326.9|23306.9|23329.4|23309.4|23326.9|23306.9|0
1723712850000|2024-08-15 09:07:30|23329.4|23309.4|23321.9|23301.9|23329.4|23309.4|23321.9|23301.9|0
1723712860000|2024-08-15 09:07:40|23319.7|23299.7|23319.7|23299.7|23319.7|23299.7|23319.7|23299.7|0
1723712880000|2024-08-15 09:08:00|23319.6|23299.6|23319.6|23299.6|23319.6|23299.6|23319.6|23299.6|0
1723712900000|2024-08-15 09:08:20|23319.2|23299.2|23319.2|23299.2|23319.2|23299.2|23319.2|23299.2|3
1723712910000|2024-08-15 09:08:30|23316.9|23296.9|23316.7|23296.7|23316.9|23296.9|23316.7|23296.7|0
1723712930000|2024-08-15 09:08:50|23314.2|23294.2|23312.1|23292.1|23314.2|23294.2|23312.1|23292.1|1
1723712940000|2024-08-15 09:09:00|23316.7|23296.7|23319.2|23299.2|23319.2|23299.2|23316.7|23296.7|0
1723712950000|2024-08-15 09:09:10|23329.4|23289.4|23319.2|23299.2|23331.7|23301.7|23319.2|23289.4|2
1723712970000|2024-08-15 09:09:30|23316.7|23296.7|23311.2|23291.2|23316.7|23296.7|23311.2|23291.2|0
1723712980000|2024-08-15 09:09:40|23309|23289|23304|23284|23309|23289|23304|23284|0
1723712990000|2024-08-15 09:09:50|23306.7|23286.7|23304.2|23284.2|23306.7|23286.7|23304.2|23284.2|0
1723713000000|2024-08-15 09:10:00|23304.4|23284.4|23304|23284|23306.7|23286.7|23304|23284|8
1723713010000|2024-08-15 09:10:10|23301.7|23281.7|23301.7|23281.7|23301.7|23281.7|23301.7|23281.7|0
1723713020000|2024-08-15 09:10:20|23301.5|23281.5|23299|23279|23301.5|23281.5|23299|23279|0
1723713040000|2024-08-15 09:10:40|23301.9|23281.9|23304.2|23284.2|23304.2|23284.2|23301.9|23281.9|2
1723713050000|2024-08-15 09:10:50|23306.7|23286.7|23304.2|23284.2|23306.7|23286.7|23304.2|23284.2|0
1723713070000|2024-08-15 09:11:10|23299.2|23279.2|23299.2|23279.2|23299.2|23279.2|23299.2|23279.2|0
1723713090000|2024-08-15 09:11:30|23294.2|23274.2|23289.2|23269.2|23294.2|23274.2|23289.2|23269.2|1
1723713100000|2024-08-15 09:11:40|23286.7|23266.7|23283.7|23263.7|23286.7|23266.7|23283.7|23263.7|1
1723713110000|2024-08-15 09:11:50|23284|23264|23284.2|23264.2|23286.7|23266.7|23284|23264|0
1723713120000|2024-08-15 09:12:00|23286.7|23266.7|23286.7|23266.7|23286.7|23266.7|23284.2|23264.2|0
1723713130000|2024-08-15 09:12:10|23286.5|23266.5|23284.2|23264.2|23286.5|23266.5|23284.2|23264.2|1
1723713140000|2024-08-15 09:12:20|23284.4|23264.4|23284.2|23264.2|23286.7|23266.7|23284.2|23264.2|0
1723713150000|2024-08-15 09:12:30|23286.7|23266.7|23286.9|23266.9|23286.9|23266.9|23286.7|23266.7|0
1723713160000|2024-08-15 09:12:40|23289|23269|23286.7|23266.7|23289|23269|23284.2|23264.2|0
1723713170000|2024-08-15 09:12:50|23284.2|23264.2|23284.2|23264.2|23284.2|23264.2|23284.2|23264.2|0
1723713200000|2024-08-15 09:13:20|23284.6|23264.6|23289.2|23269.2|23289.4|23269.4|23284.6|23264.6|2
1723713230000|2024-08-15 09:13:50|23289|23269|23286.7|23266.7|23289|23269|23286.7|23266.7|0
1723713240000|2024-08-15 09:14:00|23289|23269|23284.4|23264.4|23289|23269|23284.4|23264.4|0
1723713250000|2024-08-15 09:14:10|23284.2|23264.2|23284.2|23264.2|23284.2|23264.2|23284.2|23264.2|1
1723713260000|2024-08-15 09:14:20|23288.7|23268.7|23288.7|23268.7|23288.7|23268.7|23288.7|23268.7|0
1723713270000|2024-08-15 09:14:30|23289.2|23269.2|23308.7|23288.7|23309|23289|23289.2|23269.2|7
1723713280000|2024-08-15 09:14:40|23308.5|23288.5|23308.5|23288.5|23308.5|23288.5|23308.5|23288.5|0
1723713290000|2024-08-15 09:14:50|23308.3|23288.3|23311|23291|23311|23291|23308.3|23288.3|1
1723713300000|2024-08-15 09:15:00|23313.3|23293.3|23308.3|23288.3|23325.8|23295.5|23308.3|23283.5|1
1723713310000|2024-08-15 09:15:10|23306|23286|23306|23286|23306|23286|23306|23286|1
1723713320000|2024-08-15 09:15:20|23308.3|23288.3|23308.3|23288.3|23308.3|23288.3|23308.3|23288.3|1
1723713340000|2024-08-15 09:15:40|23305.8|23285.8|23310.5|23290.5|23310.5|23290.5|23305.8|23285.8|0
1723713350000|2024-08-15 09:15:50|23310.8|23290.8|23326|23286|23326|23290.8|23310.8|23281.2|2
1723713360000|2024-08-15 09:16:00|23328.3|23288.3|23328.3|23288.3|23328.3|23288.3|23328.3|23288.3|0
1723713370000|2024-08-15 09:16:10|23321|23301|23321|23301|23328|23301|23318.5|23288|1
1723713380000|2024-08-15 09:16:20|23321.2|23301.2|23323.5|23303.5|23323.5|23303.5|23321.2|23301.2|0
1723713390000|2024-08-15 09:16:30|23323.7|23303.7|23326|23306|23326|23306|23323.7|23303.7|0
1723713400000|2024-08-15 09:16:40|23338.5|23298.5|23338.5|23298.5|23338.5|23298.5|23338.5|23298.5|3
1723713420000|2024-08-15 09:17:00|23331|23311|23336|23316|23336|23316|23331|23311|0
1723713430000|2024-08-15 09:17:10|23338.3|23318.3|23338.3|23318.3|23338.3|23318.3|23338.3|23318.3|0
1723713440000|2024-08-15 09:17:20|23333.7|23313.7|23333.7|23313.7|23333.7|23313.7|23333.7|23313.7|0
1723713450000|2024-08-15 09:17:30|23333.9|23313.9|23336.2|23316.2|23336.2|23316.2|23333.9|23313.9|4
1723713480000|2024-08-15 09:18:00|23336.7|23316.7|23341.2|23321.2|23341.2|23321.2|23336.7|23316.7|0
1723713510000|2024-08-15 09:18:30|23340.8|23320.8|23336|23316|23340.8|23320.8|23336|23316|7
1723713530000|2024-08-15 09:18:50|23335.8|23315.8|23333.9|23313.9|23335.8|23315.8|23333.7|23313.7|0
1723713540000|2024-08-15 09:19:00|23336.2|23316.2|23336.2|23316.2|23336.2|23316.2|23336.2|23316.2|0
1723713550000|2024-08-15 09:19:10|23336|23316|23336|23316|23336|23316|23336|23316|0
1723713570000|2024-08-15 09:19:30|23333.7|23313.7|23348.5|23308.5|23348.5|23316.2|23333.7|23306.2|6
1723713580000|2024-08-15 09:19:40|23338.7|23318.7|23348.5|23308.5|23348.5|23318.7|23338.5|23308.5|0
1723713590000|2024-08-15 09:19:50|23338.3|23318.3|23338.3|23318.3|23338.3|23318.3|23338.3|23318.3|0
1723713600000|2024-08-15 09:20:00|23336|23316|23336|23316|23336|23316|23336|23316|0
1723713620000|2024-08-15 09:20:20|23336.4|23316.4|23338.7|23318.7|23338.7|23318.7|23336.4|23316.4|0
1723713640000|2024-08-15 09:20:40|23338.9|23318.9|23341|23321|23341.2|23321.2|23338.9|23318.9|0
1723713710000|2024-08-15 09:21:50|23341.4|23321.4|23346|23326|23346|23326|23341.4|23321.4|0
1723713720000|2024-08-15 09:22:00|23358.5|23318.5|23348.5|23328.5|23358.5|23331|23348.5|23318.5|0
1723713730000|2024-08-15 09:22:10|23351|23331|23366.2|23326.2|23366.2|23336|23351|23326.2|13
1723713740000|2024-08-15 09:22:20|23368.5|23328.5|23368.5|23328.5|23370.7|23330.7|23368.5|23328.5|0
1723713750000|2024-08-15 09:22:30|23358.2|23338.2|23358.2|23338.2|23358.2|23338.2|23358.2|23338.2|2
1723713770000|2024-08-15 09:22:50|23360.5|23340.5|23373|23333|23373|23340.5|23360.5|23333|0
1723713790000|2024-08-15 09:23:10|23373.9|23333.9|23378.2|23358.2|23383|23358.2|23373.5|23333.9|5
1723713800000|2024-08-15 09:23:20|23380.5|23360.5|23380.5|23360.5|23380.5|23360.5|23380.5|23360.5|1
1723713820000|2024-08-15 09:23:40|23381.2|23361.2|23388.2|23368.2|23388.2|23368.2|23381.2|23361.2|0
1723713850000|2024-08-15 09:24:10|23393.2|23373.2|23393.2|23373.2|23393.2|23373.2|23393.2|23373.2|0
1723713860000|2024-08-15 09:24:20|23393.5|23373.5|23393.5|23373.5|23395.7|23375.7|23393.2|23373.2|0
1723713880000|2024-08-15 09:24:40|23395.7|23375.7|23398.7|23378.7|23401|23381|23395.7|23375.7|0
1723713890000|2024-08-15 09:24:50|23400.5|23380.5|23398.2|23378.2|23410.7|23381|23398.2|23368.5|0
1723713900000|2024-08-15 09:25:00|23400.7|23380.7|23413.2|23393.2|23418.2|23393.2|23398.2|23373.2|3
1723713910000|2024-08-15 09:25:10|23423|23383|23423|23383|23423|23383|23423|23383|0
1723713920000|2024-08-15 09:25:20|23420.5|23380.5|23420.7|23380.7|23420.7|23380.7|23420.5|23380.5|0
1723713930000|2024-08-15 09:25:30|23420.5|23380.5|23420.7|23380.7|23420.7|23380.7|23418.2|23378.2|0
1723713940000|2024-08-15 09:25:40|23408.2|23388.2|23413.2|23393.2|23420.7|23393.2|23408.2|23380.7|4
1723713960000|2024-08-15 09:26:00|23413.5|23393.5|23415.7|23395.7|23415.7|23395.7|23413.5|23393.5|0
1723713970000|2024-08-15 09:26:10|||||||||1
1723714010000|2024-08-15 09:26:50|23418.5|23398.5|23418.5|23398.5|23418.5|23398.5|23418.5|23398.5|2
1723714020000|2024-08-15 09:27:00|23420.7|23400.7|23423.2|23403.2|23423.2|23403.2|23420.7|23400.7|2
1723714040000|2024-08-15 09:27:20|23427.8|23407.8|23428|23408|23428.2|23408.2|23427.8|23407.8|0
1723714050000|2024-08-15 09:27:30|23427.8|23407.8|23430.7|23410.7|23435.7|23410.7|23425.5|23395.7|2
1723714070000|2024-08-15 09:27:50|23431|23411|23433.2|23413.2|23435.5|23415.5|23431|23411|0
1723714080000|2024-08-15 09:28:00|23435.5|23415.5|23428.2|23408.2|23435.5|23415.5|23428.2|23408.2|0
1723714130000|2024-08-15 09:28:50|23427.8|23407.8|23428.2|23408.2|23428.2|23408.2|23423.2|23403.2|0
1723714150000|2024-08-15 09:29:10|||||||||4
1723714170000|2024-08-15 09:29:30|23430.7|23410.7|23430.7|23410.7|23430.7|23410.7|23430.7|23410.7|2
1723714180000|2024-08-15 09:29:40|23445.7|23425.7|23445.7|23425.7|23448.2|23428.2|23445.7|23425.7|2
1723714200000|2024-08-15 09:30:00|23443.2|23423.2|23428.5|23408.5|23443.2|23423.2|23428.5|23408.5|5
1723714210000|2024-08-15 09:30:10|23430.7|23410.7|23433.2|23413.2|23433.2|23413.2|23430.7|23410.7|0
1723714220000|2024-08-15 09:30:20|23430.7|23410.7|23430.7|23410.7|23430.7|23410.7|23430.7|23410.7|0
1723714230000|2024-08-15 09:30:30|23427.8|23407.8|23420.5|23400.5|23427.8|23407.8|23420.5|23400.5|0
1723714240000|2024-08-15 09:30:40|23420|23400|23408.5|23388.5|23420|23400|23408.5|23388.5|0
1723714250000|2024-08-15 09:30:50|23408.2|23388.2|23403.2|23383.2|23408.2|23388.2|23400.7|23380.7|0
1723714260000|2024-08-15 09:31:00|23403.5|23383.5|23405.7|23385.7|23405.7|23385.7|23403.5|23383.5|0
1723714270000|2024-08-15 09:31:10|23408.2|23388.2|23408.2|23388.2|23408.2|23388.2|23408.2|23388.2|0
1723714290000|2024-08-15 09:31:30|||||||||1
1723714300000|2024-08-15 09:31:40|23408.5|23388.5|23428.5|23388.5|23428.5|23393.7|23408.5|23388.5|0
1723714310000|2024-08-15 09:31:50|23418.7|23398.7|23418.7|23398.7|23418.7|23398.7|23418.7|23398.7|0
1723714320000|2024-08-15 09:32:00|23423.2|23403.2|23423.2|23403.2|23423.2|23403.2|23423.2|23403.2|0
1723714340000|2024-08-15 09:32:20|23422.8|23402.8|23418.2|23398.2|23428|23402.8|23416|23388|0
1723714350000|2024-08-15 09:32:30|23418.5|23398.5|23431.2|23391.2|23431.2|23398.5|23418.5|23391.2|0
1723714360000|2024-08-15 09:32:40|23435.7|23395.7|23428.2|23408.2|23440.7|23408.2|23426|23395.7|0
1723714370000|2024-08-15 09:32:50|23440.7|23400.7|23438.2|23418.2|23440.7|23418.2|23433.2|23400.7|0
1723714380000|2024-08-15 09:33:00|23448.5|23408.5|23438.2|23418.2|23448.5|23418.2|23438.2|23408.5|0
1723714390000|2024-08-15 09:33:10|23448|23408|23445.3|23405.3|23448|23417.8|23437.8|23405.3|13
1723714400000|2024-08-15 09:33:20|23435|23415|23435|23415|23435|23415|23435|23415|1
1723714420000|2024-08-15 09:33:40|||||||||2
1723714430000|2024-08-15 09:33:50|23432.3|23412.3|23439.8|23399.8|23439.8|23412.3|23430|23399.8|37
1723714440000|2024-08-15 09:34:00|||||||||12
1723714450000|2024-08-15 09:34:10|23437.5|23397.5|23437.5|23397.5|23437.5|23397.5|23437.5|23397.5|0
1723714470000|2024-08-15 09:34:30|||||||||9
1723714480000|2024-08-15 09:34:40|||||||||1
1723714510000|2024-08-15 09:35:10|23439.8|23399.8|23430|23410|23439.8|23410|23430|23399.8|2
1723714520000|2024-08-15 09:35:20|23440.3|23400.3|23442.5|23402.5|23442.5|23402.5|23440.3|23400.3|0
1723714530000|2024-08-15 09:35:30|23435|23415|23435|23415|23435|23415|23435|23415|0
1723714540000|2024-08-15 09:35:40|||||||||1
1723714560000|2024-08-15 09:36:00|23444.8|23404.8|23434.4|23414.4|23444.8|23414.4|23434.4|23404.8|0
1723714570000|2024-08-15 09:36:10|||||||||2
1723714580000|2024-08-15 09:36:20|23432.1|23412.1|23431.9|23411.9|23432.1|23412.1|23431.9|23411.9|0
1723714590000|2024-08-15 09:36:30|23429.6|23409.6|23427.1|23407.1|23429.6|23409.6|23427.1|23407.1|1
1723714600000|2024-08-15 09:36:40|||||||||5
1723714610000|2024-08-15 09:36:50|23424.6|23404.6|23422.1|23402.1|23424.6|23404.6|23419.8|23399.8|0
1723714620000|2024-08-15 09:37:00|||||||||4
1723714640000|2024-08-15 09:37:20|23419.6|23399.6|23422.1|23402.1|23422.1|23402.1|23419.6|23399.6|1
1723714650000|2024-08-15 09:37:30|23419.6|23399.6|23417.1|23397.1|23419.6|23399.6|23417.1|23397.1|0
1723714660000|2024-08-15 09:37:40|23417.3|23397.3|23417.3|23397.3|23417.3|23397.3|23417.3|23397.3|0
1723714670000|2024-08-15 09:37:50|23417.1|23397.1|23417.1|23397.1|23417.1|23397.1|23417.1|23397.1|0
1723714680000|2024-08-15 09:38:00|23417.3|23397.3|23424.8|23384.8|23424.8|23397.3|23407.1|23377.5|1
1723714690000|2024-08-15 09:38:10|23417.3|23397.3|23417.3|23397.3|23417.3|23397.3|23417.3|23397.3|7
1723714700000|2024-08-15 09:38:20|||||||||2
1723714710000|2024-08-15 09:38:30|23419.6|23399.6|23415|23395|23427.1|23399.6|23415|23384.8|0
1723714720000|2024-08-15 09:38:40|23417.3|23397.3|23420|23400|23420|23400|23417.3|23397.3|1
1723714750000|2024-08-15 09:39:10|||||||||1
1723714760000|2024-08-15 09:39:20|23420.3|23400.3|23425|23405|23425|23405|23420.3|23400.3|0
1723714770000|2024-08-15 09:39:30|23425.7|23405.7|23445.7|23405.7|23445.7|23408.2|23425.7|23405.7|13
1723714780000|2024-08-15 09:39:40|23445.3|23425.3|23447.5|23427.5|23447.5|23427.5|23445.3|23425.3|0
1723714790000|2024-08-15 09:39:50|23445.3|23425.3|23445.3|23425.3|23445.3|23425.3|23445.3|23425.3|11
1723714810000|2024-08-15 09:40:10|23443|23423|23450.5|23430.5|23458|23430.5|23442.8|23415.3|27
1723714820000|2024-08-15 09:40:20|23448.4|23428.4|23453.7|23433.7|23453.7|23433.7|23448.4|23428.4|8
1723714830000|2024-08-15 09:40:30|23451.4|23431.4|23469.6|23429.6|23469.6|23434.1|23451.4|23429.6|1
1723714840000|2024-08-15 09:40:40|23474.4|23434.4|23478.9|23438.9|23478.9|23449.1|23464.1|23434.4|0
1723714850000|2024-08-15 09:40:50|23469.1|23449.1|23469.6|23449.6|23479.4|23449.6|23469.1|23439.4|1
1723714860000|2024-08-15 09:41:00|23471.9|23451.9|23479.4|23439.4|23479.4|23451.9|23471.9|23439.4|6
1723714870000|2024-08-15 09:41:10|23469.1|23449.1|23473.7|23453.7|23473.7|23453.7|23469.1|23449.1|0
1723714880000|2024-08-15 09:41:20|23483.4|23443.4|23468.7|23448.7|23483.4|23450.9|23468.7|23441.2|0
1723714900000|2024-08-15 09:41:40|23468.4|23448.4|23465.7|23445.7|23468.4|23448.4|23465.7|23445.7|9
1723714910000|2024-08-15 09:41:50|23465.5|23445.5|23463.2|23443.2|23465.5|23445.5|23463.2|23443.2|12
1723714980000|2024-08-15 09:43:00|23463.4|23443.4|23465.9|23445.9|23465.9|23445.9|23463.4|23443.4|0
1723715000000|2024-08-15 09:43:20|23466.2|23446.2|23466.2|23446.2|23466.2|23446.2|23466.2|23446.2|0
1723715010000|2024-08-15 09:43:30|23468.4|23448.4|23468.4|23448.4|23468.4|23448.4|23468.4|23448.4|0
1723715020000|2024-08-15 09:43:40|23468.7|23448.7|23493.2|23473.2|23493.4|23473.4|23468.7|23448.7|2
1723715030000|2024-08-15 09:43:50|23495.5|23475.5|23495.5|23475.5|23495.7|23475.7|23495.5|23475.5|10
1723715040000|2024-08-15 09:44:00|23493|23473|23492.8|23472.8|23493|23473|23492.8|23472.8|1
1723715050000|2024-08-15 09:44:10|23488.2|23468.2|23488.2|23468.2|23488.4|23468.4|23488.2|23468.2|0
1723715060000|2024-08-15 09:44:20|23488.4|23468.4|23490.9|23470.9|23490.9|23470.9|23488.4|23468.4|0
1723715070000|2024-08-15 09:44:30|23493.2|23473.2|23493.2|23473.2|23493.2|23473.2|23493.2|23473.2|0
1723715080000|2024-08-15 09:44:40|23493.4|23473.4|23493.4|23473.4|23493.4|23473.4|23493.4|23473.4|0
1723715090000|2024-08-15 09:44:50|23495.9|23475.9|23498.2|23478.2|23498.2|23478.2|23495.9|23475.9|0
1723715100000|2024-08-15 09:45:00|23495.7|23475.7|23498.2|23478.2|23498.2|23478.2|23495.7|23475.7|0
1723715120000|2024-08-15 09:45:20|23500.7|23480.7|23500.7|23480.7|23500.7|23480.7|23500.7|23480.7|0
1723715130000|2024-08-15 09:45:30|23500.5|23480.5|23490.7|23470.7|23500.9|23480.9|23490.7|23470.7|5
1723715140000|2024-08-15 09:45:40|23488.2|23468.2|23490.5|23470.5|23490.7|23470.7|23488.2|23468.2|0
1723715150000|2024-08-15 09:45:50|23488.2|23468.2|23485.5|23465.5|23488.2|23468.2|23485.5|23465.5|0
1723715160000|2024-08-15 09:46:00|23480.5|23460.5|23478.2|23458.2|23480.5|23460.5|23478.2|23458.2|0
1723715170000|2024-08-15 09:46:10|23477.7|23457.7|23473.2|23453.2|23477.7|23457.7|23473.2|23453.2|0
1723715230000|2024-08-15 09:47:10|23483|23443|23480.7|23440.7|23483|23443|23480.7|23440.7|0
1723715240000|2024-08-15 09:47:20|23470.5|23450.5|23470.5|23450.5|23470.5|23450.5|23470.5|23450.5|0
1723715260000|2024-08-15 09:47:40|23480.2|23440.2|23470.5|23450.5|23480.2|23450.5|23468.2|23438|1
1723715270000|2024-08-15 09:47:50|||||||||1
1723715320000|2024-08-15 09:48:40|23468|23448|23462.7|23442.7|23468|23448|23462.7|23442.7|5
1723715330000|2024-08-15 09:48:50|23458.2|23438.2|23455.7|23435.7|23458.2|23438.2|23453|23433|0
1723715340000|2024-08-15 09:49:00|23455.9|23435.9|23463.2|23443.2|23463.2|23443.2|23455.9|23435.9|0
1723715350000|2024-08-15 09:49:10|23462.7|23442.7|23458.2|23438.2|23462.7|23442.7|23458.2|23438.2|0
1723715390000|2024-08-15 09:49:50|23458.7|23438.7|23463.2|23443.2|23463.2|23443.2|23458.7|23438.7|0
1723715400000|2024-08-15 09:50:00|23473.4|23433.4|23468.2|23448.2|23473.4|23448.2|23463.4|23433.4|0
1723715410000|2024-08-15 09:50:10|23468.4|23448.4|23468.2|23448.2|23470.7|23450.7|23465.7|23445.7|0
1723715420000|2024-08-15 09:50:20|23463.2|23443.2|23463.4|23443.4|23463.4|23443.4|23463.2|23443.2|0
1723715430000|2024-08-15 09:50:30|23465.7|23445.7|23465.7|23445.7|23468|23448|23465.7|23445.7|0
1723715470000|2024-08-15 09:51:10|||||||||3
1723715500000|2024-08-15 09:51:40|23466.1|23446.1|23475.2|23455.2|23475.2|23455.2|23466.1|23446.1|0
1723715510000|2024-08-15 09:51:50|23474.8|23454.8|23474.8|23454.8|23474.8|23454.8|23474.8|23454.8|0
1723715570000|2024-08-15 09:52:50|23472.5|23452.5|23457.3|23437.3|23479.8|23452.5|23457.3|23437.3|11
1723715580000|2024-08-15 09:53:00|23467.1|23427.1|23440|23420|23467.1|23435|23440|23420|0
1723715590000|2024-08-15 09:53:10|23450.2|23410.2|23442.7|23422.7|23457.5|23425|23440.5|23410.2|0
1723715600000|2024-08-15 09:53:20|23453|23413|23453|23413|23457.5|23422.7|23442.7|23413|0
1723715610000|2024-08-15 09:53:30|23457.5|23417.5|23447.7|23427.7|23457.5|23427.7|23447.7|23417.5|0
1723715620000|2024-08-15 09:53:40|23457.5|23417.5|23447.7|23427.7|23457.5|23427.7|23447.7|23417.5|0
1723715630000|2024-08-15 09:53:50|23455.2|23415.2|23448|23428|23455.2|23428|23447.7|23415.2|0
1723715640000|2024-08-15 09:54:00|23450.2|23430.2|23452.7|23432.7|23453|23433|23450.2|23430.2|0
1723715660000|2024-08-15 09:54:20|23455.2|23435.2|23455|23435|23455.2|23435.2|23452.7|23432.7|7
1723715670000|2024-08-15 09:54:30|23452.7|23432.7|23455|23435|23455|23435|23452.7|23432.7|0
1723715680000|2024-08-15 09:54:40|23452.5|23432.5|23450.2|23430.2|23452.5|23432.5|23450.2|23430.2|0
1723715700000|2024-08-15 09:55:00|23447.7|23427.7|23447.7|23427.7|23448|23428|23447.7|23427.7|0
1723715710000|2024-08-15 09:55:10|23445.2|23425.2|23447.7|23427.7|23447.7|23427.7|23445.2|23425.2|0
1723715720000|2024-08-15 09:55:20|23448|23428|23448|23428|23448|23428|23448|23428|0
1723715740000|2024-08-15 09:55:40|23450.2|23430.2|23452.7|23432.7|23452.7|23432.7|23450.2|23430.2|0
1723715750000|2024-08-15 09:55:50|23452.5|23432.5|23450|23430|23452.5|23432.5|23450|23430|0
1723715770000|2024-08-15 09:56:10|23450.2|23430.2|23450.2|23430.2|23450.2|23430.2|23450.2|23430.2|0
1723715780000|2024-08-15 09:56:20|||||||||2
1723715800000|2024-08-15 09:56:40|23450|23430|23447.7|23427.7|23450|23430|23447.7|23427.7|1
1723715820000|2024-08-15 09:57:00|23442.7|23422.7|23432.7|23412.7|23445.2|23422.7|23432.7|23405.2|0
1723715830000|2024-08-15 09:57:10|23435|23415|23435|23415|23435|23415|23435|23415|3
1723715850000|2024-08-15 09:57:30|23435.2|23415.2|23440.5|23420.5|23440.5|23420.5|23435.2|23415.2|0
1723715860000|2024-08-15 09:57:40|23442.7|23422.7|23442.7|23422.7|23442.7|23422.7|23442.7|23422.7|0
1723715880000|2024-08-15 09:58:00|23442.5|23422.5|23438|23418|23442.5|23422.5|23438|23418|0
1723715940000|2024-08-15 09:59:00|23440.5|23420.5|23440.5|23420.5|23440.5|23420.5|23440.5|23420.5|0
1723715950000|2024-08-15 09:59:10|23442.7|23422.7|23442.7|23422.7|23442.7|23422.7|23442.7|23422.7|0
1723715960000|2024-08-15 09:59:20|23455.2|23415.2|23455.2|23415.2|23455.2|23415.2|23455.2|23415.2|8
1723715970000|2024-08-15 09:59:30|23454.8|23414.8|23454.8|23414.8|23454.8|23414.8|23454.8|23414.8|0
1723715980000|2024-08-15 09:59:40|23452.5|23412.5|23442.5|23422.5|23452.5|23422.7|23442.5|23410.2|1
1723716000000|2024-08-15 10:00:00|23440|23420|23437.5|23417.5|23440|23420|23437.5|23417.5|0
1723716030000|2024-08-15 10:00:30|23435.2|23415.2|23435.2|23415.2|23435.2|23415.2|23435.2|23415.2|0
1723716040000|2024-08-15 10:00:40|23437.5|23417.5|23437.5|23417.5|23437.5|23417.5|23437.5|23417.5|0
1723716050000|2024-08-15 10:00:50|23437.3|23417.3|23435|23415|23437.3|23417.3|23435|23415|0
1723716060000|2024-08-15 10:01:00|23432.5|23412.5|23427.5|23387.5|23434.8|23412.5|23427.5|23387.5|8
1723716070000|2024-08-15 10:01:10|23425|23385|23422.5|23382.5|23425|23395|23412.7|23382.5|1
1723716080000|2024-08-15 10:01:20|23412.7|23392.7|23417.5|23377.5|23422|23392.7|23412.3|23377.5|0
1723716100000|2024-08-15 10:01:40|23419.8|23379.8|23419.8|23379.8|23419.8|23379.8|23419.8|23379.8|0
1723716110000|2024-08-15 10:01:50|23410|23390|23420.2|23380.2|23420.2|23390.2|23410|23380.2|0
1723716120000|2024-08-15 10:02:00|23422.5|23382.5|23425|23385|23425|23385|23422.5|23382.5|0
1723716130000|2024-08-15 10:02:10|23427.3|23387.3|23427.3|23387.3|23427.3|23387.3|23427.3|23387.3|0
1723716140000|2024-08-15 10:02:20|23427|23387|23422|23382|23427|23387|23422|23382|0
1723716150000|2024-08-15 10:02:30|23417.5|23377.5|23420.4|23400.4|23420.4|23400.4|23413.2|23377.5|0
1723716160000|2024-08-15 10:02:40|23420.2|23400.2|23420.2|23400.2|23420.2|23400.2|23420.2|23400.2|0
1723716180000|2024-08-15 10:03:00|23424.8|23404.8|23422.3|23402.3|23424.8|23404.8|23422.3|23402.3|0
1723716190000|2024-08-15 10:03:10|23422.5|23402.5|23412.3|23392.3|23422.5|23402.5|23412.3|23392.3|0
1723716200000|2024-08-15 10:03:20|23414.5|23394.5|23440|23400|23440|23400|23414.5|23394.5|1
1723716210000|2024-08-15 10:03:30|23439.8|23399.8|23439.8|23399.8|23439.8|23399.8|23439.8|23399.8|5
1723716240000|2024-08-15 10:04:00|23429.5|23409.5|23415|23395|23429.5|23409.5|23415|23384.8|0
1723716250000|2024-08-15 10:04:10|23412.7|23392.7|23422|23382|23422|23392.7|23412.3|23382|2
1723716260000|2024-08-15 10:04:20|23410|23390|23410|23390|23410|23390|23410|23390|0
1723716270000|2024-08-15 10:04:30|23412.3|23392.3|23412.3|23392.3|23412.3|23392.3|23412.3|23392.3|0
1723716290000|2024-08-15 10:04:50|23417.3|23397.3|23422.3|23402.3|23422.3|23402.3|23417.3|23397.3|2
1723716300000|2024-08-15 10:05:00|23422.7|23402.7|23422.7|23402.7|23422.7|23402.7|23422.7|23402.7|0
1723716310000|2024-08-15 10:05:10|23425|23405|23425|23405|23425|23405|23425|23405|0
1723716340000|2024-08-15 10:05:40|23427.5|23407.5|23437.9|23397.9|23437.9|23407.5|23427.5|23397.9|0
1723716360000|2024-08-15 10:06:00|||||||||4
1723716370000|2024-08-15 10:06:10|23428.4|23408.4|23432.9|23412.9|23432.9|23412.9|23428.4|23408.4|1
1723716390000|2024-08-15 10:06:30|23437.5|23417.5|23439.5|23419.5|23439.8|23419.8|23437.5|23417.5|2
1723716400000|2024-08-15 10:06:40|23437.3|23417.3|23437.3|23417.3|23437.3|23417.3|23437.3|23417.3|0
1723716430000|2024-08-15 10:07:10|||||||||1
1723716450000|2024-08-15 10:07:30|23447|23407|23432.3|23412.3|23447|23412.3|23432.3|23407|0
1723716520000|2024-08-15 10:08:40|23432|23412|23429.8|23409.8|23432|23412|23429.8|23409.8|0
1723716570000|2024-08-15 10:09:30|23429.7|23409.7|23429.7|23409.7|23429.7|23409.7|23429.7|23409.7|5
1723716590000|2024-08-15 10:09:50|23429.3|23409.3|23429.3|23409.3|23429.3|23409.3|23429.3|23409.3|2
1723716600000|2024-08-15 10:10:00|23426.8|23406.8|23423.8|23403.8|23426.8|23406.8|23423.8|23403.8|0
1723716620000|2024-08-15 10:10:20|23424.3|23404.3|23436.8|23416.8|23436.8|23416.8|23424.3|23404.3|11
1723716630000|2024-08-15 10:10:30|23436.6|23416.6|23432|23412|23436.6|23416.6|23432|23412|0
1723716660000|2024-08-15 10:11:00|23431.8|23411.8|23431.8|23411.8|23431.8|23411.8|23431.8|23411.8|1
1723716690000|2024-08-15 10:11:30|23432.2|23412.2|23432.2|23412.2|23432.2|23412.2|23432.2|23412.2|0
1723716700000|2024-08-15 10:11:40|23432.5|23412.5|23429.7|23409.7|23434.7|23414.7|23429.7|23409.7|1
1723716710000|2024-08-15 10:11:50|23432|23412|23449.7|23409.7|23450|23412.5|23432|23405.2|3
1723716760000|2024-08-15 10:12:40|23440.4|23420.4|23447.2|23427.2|23447.2|23427.2|23440.4|23420.4|0
1723716770000|2024-08-15 10:12:50|23447.5|23427.5|23449.7|23429.7|23449.7|23429.7|23447.5|23427.5|0
1723716790000|2024-08-15 10:13:10|23449.5|23429.5|23445|23425|23449.5|23429.5|23445|23425|0
1723716800000|2024-08-15 10:13:20|||||||||2
1723716810000|2024-08-15 10:13:30|23454.7|23414.7|23454.7|23414.7|23454.7|23414.7|23454.7|23414.7|0
1723716890000|2024-08-15 10:14:50|23449.5|23429.5|23447.2|23427.2|23449.5|23429.5|23447.2|23427.2|0
1723716900000|2024-08-15 10:15:00|23459.7|23419.7|23447.2|23427.2|23459.7|23427.2|23447.2|23419.7|1
1723716910000|2024-08-15 10:15:10|23444.7|23424.7|23444.7|23424.7|23444.7|23424.7|23444.7|23424.7|5
1723716940000|2024-08-15 10:15:40|23447.2|23427.2|23449.5|23429.5|23449.5|23429.5|23447.2|23427.2|0
1723716950000|2024-08-15 10:15:50|23450.2|23430.2|23472.7|23452.7|23472.7|23452.7|23450.2|23430.2|0
1723716960000|2024-08-15 10:16:00|23472.9|23452.9|23477.7|23457.7|23477.7|23457.7|23472.9|23452.9|0
1723716970000|2024-08-15 10:16:10|23477.5|23457.5|23475.2|23455.2|23477.5|23457.5|23475.2|23455.2|0
1723716980000|2024-08-15 10:16:20|23475|23455|23474.7|23454.7|23475|23455|23474.7|23454.7|0
1723716990000|2024-08-15 10:16:30|23475|23455|23475|23455|23475|23455|23475|23455|0
1723717020000|2024-08-15 10:17:00|23477.2|23457.2|23472.5|23452.5|23477.2|23457.2|23472.5|23452.5|6
1723717030000|2024-08-15 10:17:10|23474.7|23454.7|23472.2|23452.2|23474.7|23454.7|23472.2|23452.2|0
1723717040000|2024-08-15 10:17:20|23474.7|23454.7|23477.2|23457.2|23477.2|23457.2|23474.7|23454.7|0
1723717050000|2024-08-15 10:17:30|23477.5|23457.5|23477.5|23457.5|23477.7|23457.7|23477.5|23457.5|0
1723717070000|2024-08-15 10:17:50|23477.2|23457.2|23477.2|23457.2|23477.2|23457.2|23477.2|23457.2|0
1723717080000|2024-08-15 10:18:00|||||||||4
1723717100000|2024-08-15 10:18:20|23477.5|23457.5|23477.5|23457.5|23477.5|23457.5|23477.5|23457.5|0
1723717110000|2024-08-15 10:18:30|23479.7|23459.7|23479.7|23459.7|23479.7|23459.7|23479.7|23459.7|0
1723717150000|2024-08-15 10:19:10|||||||||4
1723717170000|2024-08-15 10:19:30|23482.2|23462.2|23482.2|23462.2|23482.2|23462.2|23482.2|23462.2|1
1723717190000|2024-08-15 10:19:50|23481.8|23461.8|23477.2|23457.2|23481.8|23461.8|23477.2|23457.2|0
1723717200000|2024-08-15 10:20:00|23477|23457|23474.7|23454.7|23477|23457|23474.7|23454.7|0
1723717210000|2024-08-15 10:20:10|23472.5|23452.5|23472.5|23452.5|23472.5|23452.5|23472.5|23452.5|0
1723717220000|2024-08-15 10:20:20|23477.2|23457.2|23480|23460|23487.5|23460|23477.2|23447.5|2
1723717230000|2024-08-15 10:20:30|23479.7|23459.7|23477.5|23457.5|23479.7|23459.7|23477.5|23457.5|0
1723717240000|2024-08-15 10:20:40|23477.2|23457.2|23475|23455|23477.2|23457.2|23475|23455|0
1723717250000|2024-08-15 10:20:50|23474.7|23454.7|23467.5|23447.5|23474.7|23454.7|23467.5|23447.5|0
1723717260000|2024-08-15 10:21:00|23464.7|23444.7|23464.7|23444.7|23464.7|23444.7|23464.7|23444.7|0
1723717270000|2024-08-15 10:21:10|||||||||4
1723717310000|2024-08-15 10:21:50|23462.2|23442.2|23462.2|23442.2|23464.7|23444.7|23462.2|23442.2|0
1723717320000|2024-08-15 10:22:00|23465|23445|23465|23445|23465|23445|23465|23445|13
1723717330000|2024-08-15 10:22:10|23465.2|23445.2|23465.2|23445.2|23465.2|23445.2|23465.2|23445.2|0
1723717380000|2024-08-15 10:23:00|23462.7|23442.7|23457.7|23437.7|23462.7|23442.7|23457.7|23437.7|0
1723717390000|2024-08-15 10:23:10|23467.5|23427.5|23455|23435|23467.5|23435|23455|23427.5|0
1723717410000|2024-08-15 10:23:30|23452.7|23432.7|23442.7|23422.7|23452.7|23432.7|23440.2|23420.2|2
1723717430000|2024-08-15 10:23:50|23452.9|23412.9|23445.4|23425.4|23453.1|23425.4|23445.4|23412.9|0
1723717480000|2024-08-15 10:24:40|23445.2|23425.2|23430.2|23410.2|23445.2|23425.2|23430.2|23410.2|2
1723717500000|2024-08-15 10:25:00|23430.4|23410.4|23440.2|23400.2|23440.2|23412.7|23430.4|23400.2|0
1723717510000|2024-08-15 10:25:10|23437.9|23397.9|23437.9|23397.9|23437.9|23397.9|23437.9|23397.9|0
1723717520000|2024-08-15 10:25:20|23427.4|23407.4|23420.2|23400.2|23427.4|23407.4|23420.2|23400.2|1
1723717530000|2024-08-15 10:25:30|23419.9|23399.9|23417.4|23397.4|23419.9|23399.9|23417.4|23397.4|0
1723717550000|2024-08-15 10:25:50|23417.2|23397.2|23417.2|23397.2|23417.2|23397.2|23417.2|23397.2|2
1723717560000|2024-08-15 10:26:00|23417.4|23397.4|23434.9|23394.9|23434.9|23397.4|23417.4|23394.7|0
1723717570000|2024-08-15 10:26:10|23427.2|23407.2|23429.7|23389.7|23429.7|23407.2|23419.9|23389.7|0
1723717580000|2024-08-15 10:26:20|||||||||1
1723717590000|2024-08-15 10:26:30|23427.4|23387.4|23427.4|23387.4|23427.4|23387.4|23427.4|23387.4|0
1723717600000|2024-08-15 10:26:40|23427.2|23387.2|23427.2|23387.2|23427.2|23387.2|23427.2|23387.2|0
1723717610000|2024-08-15 10:26:50|||||||||2
1723717620000|2024-08-15 10:27:00|23427.4|23387.4|23427.4|23387.4|23427.4|23387.4|23427.2|23387.2|0
1723717630000|2024-08-15 10:27:10|23427.2|23387.2|23427.4|23387.4|23427.4|23387.4|23424.9|23384.9|0
1723717640000|2024-08-15 10:27:20|23427.2|23387.2|23424.9|23384.9|23427.4|23387.4|23424.9|23384.9|0
1723717650000|2024-08-15 10:27:30|23425.2|23385.2|23427.4|23387.4|23427.4|23387.4|23425.2|23385.2|0
1723717660000|2024-08-15 10:27:40|23427.2|23387.2|23427.2|23387.2|23427.2|23387.2|23427.2|23387.2|1
1723717670000|2024-08-15 10:27:50|||||||||2
1723717680000|2024-08-15 10:28:00|23414.9|23394.9|23414.5|23394.5|23414.9|23394.9|23412.2|23392.2|1
1723717690000|2024-08-15 10:28:10|23412.2|23392.2|23412.2|23392.2|23412.2|23392.2|23412.2|23392.2|0
1723717700000|2024-08-15 10:28:20|23417.7|23397.7|23423.1|23403.1|23423.1|23403.1|23417.7|23397.7|7
1723717710000|2024-08-15 10:28:30|23433.3|23393.3|23433.3|23393.3|23433.3|23393.3|23433.3|23393.3|0
1723717720000|2024-08-15 10:28:40|23435.6|23395.6|23415.4|23395.4|23435.6|23403.1|23415.4|23392.9|0
1723717730000|2024-08-15 10:28:50|||||||||1
1723717760000|2024-08-15 10:29:20|23417.7|23397.7|23417.7|23397.7|23417.7|23397.7|23417.7|23397.7|1
1723717770000|2024-08-15 10:29:30|23425.2|23385.2|23425.2|23385.2|23425.2|23385.2|23425.2|23385.2|0
1723717780000|2024-08-15 10:29:40|23420.4|23400.4|23435.2|23395.2|23435.2|23400.4|23420.4|23395.2|0
1723717790000|2024-08-15 10:29:50|23425.4|23405.4|23427.7|23407.7|23427.7|23407.7|23425.4|23405.4|2
1723717800000|2024-08-15 10:30:00|23427.9|23407.9|23442.9|23402.9|23442.9|23412.7|23427.7|23402.9|0
1723717810000|2024-08-15 10:30:10|23445.2|23405.2|23445.2|23405.2|23445.2|23405.2|23445.2|23405.2|0
1723717820000|2024-08-15 10:30:20|23447.7|23407.7|23435.4|23415.4|23447.7|23415.4|23435.4|23407.7|6
1723717840000|2024-08-15 10:30:40|||||||||1
1723717870000|2024-08-15 10:31:10|23437.7|23417.7|23445.2|23405.2|23447.4|23417.7|23437.7|23405.2|1
1723717900000|2024-08-15 10:31:40|23442.9|23402.9|23442.7|23402.7|23442.9|23402.9|23442.7|23402.7|0
1723717930000|2024-08-15 10:32:10|23437.9|23397.9|23437.9|23397.9|23437.9|23397.9|23437.9|23397.9|0
1723717940000|2024-08-15 10:32:20|23437.4|23397.4|23432.9|23392.9|23437.4|23397.4|23432.9|23392.9|0
1723717950000|2024-08-15 10:32:30|23430.4|23390.4|23430.4|23390.4|23430.4|23390.4|23430.4|23390.4|0
1723717980000|2024-08-15 10:33:00|23429.9|23389.9|23429.9|23389.9|23429.9|23389.9|23429.9|23389.9|0
1723717990000|2024-08-15 10:33:10|23425.4|23385.4|23425.4|23385.4|23425.4|23385.4|23425.4|23385.4|0
1723718010000|2024-08-15 10:33:30|23425.6|23385.6|23430.2|23390.2|23430.2|23390.2|23425.6|23385.6|0
1723718060000|2024-08-15 10:34:20|23425.4|23385.4|23429.9|23389.9|23429.9|23389.9|23425.4|23385.4|23
1723718080000|2024-08-15 10:34:40|23427.7|23387.7|23427.7|23387.7|23427.7|23387.7|23427.7|23387.7|0
1723718100000|2024-08-15 10:35:00|23429.9|23389.9|23430.2|23390.2|23430.2|23390.2|23429.9|23389.9|0
1723718130000|2024-08-15 10:35:30|23427.9|23387.9|23427.9|23387.9|23427.9|23387.9|23427.9|23387.9|1
1723718140000|2024-08-15 10:35:40|23430.2|23390.2|23430.2|23390.2|23430.2|23390.2|23430.2|23390.2|0
1723718180000|2024-08-15 10:36:20|23419.9|23399.9|23419.9|23399.9|23419.9|23399.9|23419.9|23399.9|0
1723718280000|2024-08-15 10:38:00|23430.1|23390.1|23425.1|23385.1|23430.1|23390.1|23425.1|23385.1|0
1723718330000|2024-08-15 10:38:50|23412.6|23392.6|23412.6|23392.6|23412.6|23392.6|23412.6|23392.6|0
1723718340000|2024-08-15 10:39:00|23407.4|23387.4|23407.2|23387.2|23407.4|23387.4|23407.2|23387.2|4
1723718380000|2024-08-15 10:39:40|23385.1|23365.1|23384.9|23364.9|23385.1|23365.1|23384.9|23364.9|1
1723718410000|2024-08-15 10:40:10|||||||||2
1723718480000|2024-08-15 10:41:20|23380.1|23360.1|23377.6|23357.6|23380.1|23360.1|23377.6|23357.6|0
1723718510000|2024-08-15 10:41:50|23377.4|23357.4|23382.6|23362.6|23382.6|23362.6|23375.4|23355.4|0
1723718560000|2024-08-15 10:42:40|||||||||1
1723718600000|2024-08-15 10:43:20|23387.6|23367.6|23387.6|23367.6|23387.6|23367.6|23387.6|23367.6|0
1723718660000|2024-08-15 10:44:20|23385.4|23365.4|23385.4|23365.4|23385.4|23365.4|23385.4|23365.4|0
1723718690000|2024-08-15 10:44:50|23382.9|23362.9|23382.9|23362.9|23382.9|23362.9|23382.9|23362.9|0
1723718700000|2024-08-15 10:45:00|23385.4|23365.4|23385.4|23365.4|23385.4|23365.4|23385.4|23365.4|0
1723718720000|2024-08-15 10:45:20|23385.8|23365.8|23392.6|23372.6|23392.6|23372.6|23385.8|23365.8|0
1723718740000|2024-08-15 10:45:40|23394.9|23374.9|23394.9|23374.9|23394.9|23374.9|23394.9|23374.9|0
1723718800000|2024-08-15 10:46:40|23395.1|23375.1|23395.1|23375.1|23395.1|23375.1|23395.1|23375.1|0
1723718810000|2024-08-15 10:46:50|23397.4|23377.4|23397.4|23377.4|23397.4|23377.4|23397.4|23377.4|0
1723718840000|2024-08-15 10:47:20|23400.1|23380.1|23417.6|23397.6|23417.6|23397.6|23400.1|23380.1|1
1723718850000|2024-08-15 10:47:30|23422.6|23402.6|23422.6|23402.6|23422.6|23402.6|23422.6|23402.6|0
1723718860000|2024-08-15 10:47:40|23422.2|23402.2|23417.6|23397.6|23422.2|23402.2|23417.6|23397.6|0
1723718920000|2024-08-15 10:48:40|23428.3|23388.3|23428.3|23388.3|23428.3|23388.3|23428.3|23388.3|0
1723718930000|2024-08-15 10:48:50|23435.6|23395.6|23432.6|23412.6|23435.6|23412.6|23432.6|23395.6|0
1723718940000|2024-08-15 10:49:00|23445.1|23405.1|23445.1|23405.1|23447.4|23417.6|23437.6|23405.1|0
1723718950000|2024-08-15 10:49:10|23434.9|23414.9|23432.6|23412.6|23435.1|23415.1|23432.6|23412.6|0
1723718990000|2024-08-15 10:49:50|23432.2|23412.2|23429.9|23409.9|23432.2|23412.2|23429.9|23409.9|0
1723719000000|2024-08-15 10:50:00|23427.6|23407.6|23427.6|23407.6|23427.6|23407.6|23427.6|23407.6|0
1723719030000|2024-08-15 10:50:30|23437.9|23397.9|23434.9|23414.9|23445.1|23414.9|23434.9|23397.9|0
1723719040000|2024-08-15 10:50:40|23435.1|23415.1|23445.1|23405.1|23445.1|23415.1|23435.1|23402.9|0
1723719050000|2024-08-15 10:50:50|23445.6|23405.6|23445.6|23405.6|23445.6|23405.6|23445.6|23405.6|6
1723719070000|2024-08-15 10:51:10|23445.3|23405.3|23445.6|23405.6|23445.6|23405.6|23443.1|23403.1|0
1723719080000|2024-08-15 10:51:20|23445.1|23405.1|23440.6|23400.6|23445.1|23405.1|23440.6|23400.6|0
1723719090000|2024-08-15 10:51:30|23441|23401|23440.6|23400.6|23445.6|23405.6|23440.6|23400.6|0
1723719110000|2024-08-15 10:51:50|23433.1|23413.1|23447.8|23407.8|23447.8|23415.8|23433.1|23405.6|0
1723719120000|2024-08-15 10:52:00|23445.6|23405.6|23438.1|23418.1|23445.6|23418.1|23438.1|23405.6|0
1723719130000|2024-08-15 10:52:10|23447.8|23407.8|23445.6|23405.6|23447.8|23407.8|23445.6|23405.6|0
1723719140000|2024-08-15 10:52:20|23438.1|23418.1|23447.8|23407.8|23447.8|23418.1|23438.1|23407.8|0
1723719150000|2024-08-15 10:52:30|23445.6|23405.6|23445.6|23405.6|23445.6|23405.6|23445.6|23405.6|0
1723719160000|2024-08-15 10:52:40|23435.8|23415.8|23446|23406|23447.8|23415.8|23435.8|23405.6|0
1723719170000|2024-08-15 10:52:50|23450.6|23410.6|23450.6|23410.6|23450.6|23410.6|23450.6|23410.6|0
1723719180000|2024-08-15 10:53:00|23446|23406|23446|23406|23446|23406|23446|23406|0
1723719190000|2024-08-15 10:53:10|23450.6|23410.6|23450.6|23410.6|23450.6|23410.6|23450.6|23410.6|0
1723719220000|2024-08-15 10:53:40|23451|23411|23455.6|23415.6|23455.6|23415.6|23451|23411|0
1723719230000|2024-08-15 10:53:50|23443.1|23423.1|23455.6|23415.6|23455.6|23423.1|23443.1|23415.6|3
1723719250000|2024-08-15 10:54:10|23445.8|23425.8|23445.8|23425.8|23445.8|23425.8|23445.8|23425.8|0
1723719270000|2024-08-15 10:54:30|23450.3|23430.3|23450.3|23430.3|23450.3|23430.3|23450.3|23430.3|0
1723719280000|2024-08-15 10:54:40|23455.1|23435.1|23455.1|23435.1|23455.1|23435.1|23455.1|23435.1|0
1723719290000|2024-08-15 10:54:50|23454.9|23434.9|23450.3|23430.3|23454.9|23434.9|23450.3|23430.3|0
1723719320000|2024-08-15 10:55:20|23460.6|23420.6|23460.6|23420.6|23460.6|23420.6|23460.6|23420.6|0
1723719340000|2024-08-15 10:55:40|23453.1|23433.1|23453.1|23433.1|23453.1|23433.1|23453.1|23433.1|0
1723719360000|2024-08-15 10:56:00|23462.8|23422.8|23450.3|23430.3|23462.8|23430.3|23450.3|23422.8|0
1723719380000|2024-08-15 10:56:20|23450.8|23430.8|23460.6|23420.6|23460.6|23433.1|23450.8|23420.6|0
1723719410000|2024-08-15 10:56:50|23450.3|23430.3|23448.1|23428.1|23450.3|23430.3|23448.1|23428.1|0
1723719430000|2024-08-15 10:57:10|23447.8|23427.8|23450.6|23430.6|23450.6|23430.6|23447.8|23427.8|3
1723719440000|2024-08-15 10:57:20|23450.3|23430.3|23450.6|23430.6|23450.6|23430.6|23448.1|23428.1|0
1723719460000|2024-08-15 10:57:40|23448.1|23428.1|23448.1|23428.1|23448.1|23428.1|23448.1|23428.1|0
1723719480000|2024-08-15 10:58:00|23448.3|23428.3|23448.3|23428.3|23448.3|23428.3|23448.3|23428.3|0
1723719490000|2024-08-15 10:58:10|23453.1|23433.1|23453.1|23433.1|23453.1|23433.1|23453.1|23433.1|0
1723719520000|2024-08-15 10:58:40|23453.3|23433.3|23457.8|23437.8|23457.8|23437.8|23453.3|23433.3|1
1723719540000|2024-08-15 10:59:00|23460.1|23440.1|23460.1|23440.1|23460.1|23440.1|23460.1|23440.1|0
1723719550000|2024-08-15 10:59:10|23460.3|23440.3|23460.3|23440.3|23460.3|23440.3|23460.3|23440.3|0
1723719570000|2024-08-15 10:59:30|23460.8|23440.8|23471|23451|23471|23451|23460.8|23440.8|0
1723719580000|2024-08-15 10:59:40|23473.3|23453.3|23475.8|23455.8|23475.8|23455.8|23473.3|23453.3|0
1723719590000|2024-08-15 10:59:50|23476|23456|23478.3|23458.3|23478.3|23458.3|23476|23456|0
1723719600000|2024-08-15 11:00:00|23478.5|23458.5|23487.8|23467.8|23487.8|23467.8|23478.5|23458.5|1
1723719610000|2024-08-15 11:00:10|23485.6|23465.6|23485.8|23465.8|23485.8|23465.8|23485.6|23465.6|1
1723719630000|2024-08-15 11:00:30|23485.6|23465.6|23483.3|23463.3|23485.6|23465.6|23483.3|23463.3|0
1723719650000|2024-08-15 11:00:50|23483.1|23463.1|23472.8|23452.8|23483.1|23463.1|23472.8|23452.8|0
1723719660000|2024-08-15 11:01:00|23470.6|23450.6|23470.6|23450.6|23470.6|23450.6|23467.8|23447.8|1
1723719670000|2024-08-15 11:01:10|23470.8|23450.8|23483.3|23443.3|23483.3|23453.1|23470.8|23443.1|0
1723719680000|2024-08-15 11:01:20|23488.1|23448.1|23490.6|23450.6|23490.6|23450.6|23488.1|23448.1|0
1723719690000|2024-08-15 11:01:30|23480.3|23460.3|23480.3|23460.3|23480.3|23460.3|23480.3|23460.3|0
1723719710000|2024-08-15 11:01:50|23487.8|23447.8|23475.3|23455.3|23487.8|23455.3|23475.3|23447.8|0
1723719720000|2024-08-15 11:02:00|23473.1|23453.1|23473.1|23453.1|23473.1|23453.1|23473.1|23453.1|0
1723719780000|2024-08-15 11:03:00|23483.3|23443.3|23483.1|23463.1|23483.3|23463.1|23473.3|23443.3|0
1723719830000|2024-08-15 11:03:50|23492.8|23452.8|23472.8|23452.8|23492.8|23458.1|23472.8|23452.8|0
1723719840000|2024-08-15 11:04:00|23470.6|23450.6|23470.8|23450.8|23470.8|23450.8|23470.6|23450.6|0
1723719850000|2024-08-15 11:04:10|23473|23453|23470.5|23450.5|23473|23453|23470.5|23450.5|0
1723719860000|2024-08-15 11:04:20|23468|23448|23468|23448|23468|23448|23468|23448|1
1723719870000|2024-08-15 11:04:30|23467.6|23447.6|23455.5|23435.5|23467.6|23447.6|23453.3|23433.3|0
1723719880000|2024-08-15 11:04:40|23455.3|23435.3|23453|23433|23455.3|23435.3|23453|23433|0
1723719890000|2024-08-15 11:04:50|23453.3|23433.3|23455.5|23435.5|23455.5|23435.5|23453.3|23433.3|0
1723719900000|2024-08-15 11:05:00|23453|23433|23453|23433|23453|23433|23453|23433|0
1723719910000|2024-08-15 11:05:10|23460.5|23420.5|23460.5|23420.5|23460.5|23420.5|23460.5|23420.5|0
1723719970000|2024-08-15 11:06:10|23447.8|23427.8|23447.8|23427.8|23447.8|23427.8|23447.8|23427.8|0
1723719980000|2024-08-15 11:06:20|23448|23428|23448|23428|23450.5|23430.5|23445.5|23425.5|2
1723720020000|2024-08-15 11:07:00|23448.3|23428.3|23448|23428|23450.5|23430.5|23448|23428|0
1723720040000|2024-08-15 11:07:20|23432.8|23412.8|23415.3|23395.3|23432.8|23412.8|23415.3|23395.3|1
1723720050000|2024-08-15 11:07:30|23415.5|23395.5|23420.5|23400.5|23420.5|23400.5|23415.5|23395.5|0
1723720060000|2024-08-15 11:07:40|23420.8|23400.8|23420.8|23400.8|23420.8|23400.8|23420.8|23400.8|0
1723720070000|2024-08-15 11:07:50|23427.8|23407.8|23427.8|23407.8|23427.8|23407.8|23427.8|23407.8|0
1723720090000|2024-08-15 11:08:10|23432.6|23412.6|23432.6|23412.6|23432.6|23412.6|23432.6|23412.6|0
1723720120000|2024-08-15 11:08:40|23432.4|23412.4|23430.1|23410.1|23432.4|23412.4|23430.1|23410.1|0
1723720130000|2024-08-15 11:08:50|23427.8|23407.8|23430.3|23410.3|23430.3|23410.3|23427.8|23407.8|0
1723720150000|2024-08-15 11:09:10|23428|23408|23428|23408|23428|23408|23428|23408|0
1723720190000|2024-08-15 11:09:50|23427.8|23407.8|23427.8|23407.8|23427.8|23407.8|23427.8|23407.8|0
1723720200000|2024-08-15 11:10:00|23422.8|23402.8|23418.3|23398.3|23422.8|23402.8|23418.3|23398.3|0
1723720260000|2024-08-15 11:11:00|23418|23398|23420.5|23400.5|23420.5|23400.5|23418|23398|1
1723720290000|2024-08-15 11:11:30|23431|23391|23431|23391|23431|23391|23431|23391|0
1723720300000|2024-08-15 11:11:40|23435.5|23395.5|23435.5|23395.5|23435.5|23395.5|23435.5|23395.5|0
1723720330000|2024-08-15 11:12:10|||||||||8
1723720350000|2024-08-15 11:12:30|23427.4|23407.4|23420.3|23400.3|23427.4|23407.4|23420.3|23400.3|17
1723720360000|2024-08-15 11:12:40|23418|23398|23418|23398|23418|23398|23418|23398|2
1723720380000|2024-08-15 11:13:00|23418.3|23398.3|23420.5|23400.5|23420.5|23400.5|23418.3|23398.3|0
1723720390000|2024-08-15 11:13:10|23420.3|23400.3|23418|23398|23420.3|23400.3|23418|23398|0
1723720450000|2024-08-15 11:14:10|23417.8|23397.8|23417.8|23397.8|23417.8|23397.8|23417.8|23397.8|0
1723720490000|2024-08-15 11:14:50|23418|23398|23420.5|23400.5|23420.5|23400.5|23418|23398|0
1723720530000|2024-08-15 11:15:30|||||||||1
1723720560000|2024-08-15 11:16:00|23422.8|23402.8|23422.8|23402.8|23422.8|23402.8|23422.8|23402.8|0
1723720570000|2024-08-15 11:16:10|23423|23403|23422.8|23402.8|23423|23403|23422.8|23402.8|1
1723720590000|2024-08-15 11:16:30|23423|23403|23423|23403|23423|23403|23423|23403|0
1723720650000|2024-08-15 11:17:30|||||||||1
1723720660000|2024-08-15 11:17:40|23425.5|23405.5|23425.5|23405.5|23425.5|23405.5|23425.5|23405.5|0
1723720670000|2024-08-15 11:17:50|23425.3|23405.3|23423|23403|23425.3|23405.3|23423|23403|2
1723720690000|2024-08-15 11:18:10|23422.8|23402.8|23418|23398|23422.8|23402.8|23415.5|23395.5|1
1723720710000|2024-08-15 11:18:30|23417.8|23397.8|23402.8|23382.8|23417.8|23397.8|23402.8|23382.8|3
1723720730000|2024-08-15 11:18:50|23398|23378|23397.8|23377.8|23398|23378|23397.8|23377.8|0
1723720740000|2024-08-15 11:19:00|23395.5|23375.5|23395.5|23375.5|23395.5|23375.5|23395.5|23375.5|0
1723720750000|2024-08-15 11:19:10|23397.8|23377.8|23400.3|23380.3|23400.3|23380.3|23397.8|23377.8|0
1723720760000|2024-08-15 11:19:20|23400.5|23380.5|23402.8|23382.8|23402.8|23382.8|23400.5|23380.5|0
1723720770000|2024-08-15 11:19:30|23403|23383|23403|23383|23403|23383|23403|23383|0
1723720800000|2024-08-15 11:20:00|23400.3|23380.3|23400.3|23380.3|23400.3|23380.3|23400.3|23380.3|0
1723720810000|2024-08-15 11:20:10|||||||||2
1723720860000|2024-08-15 11:21:00|||||||||2
1723720870000|2024-08-15 11:21:10|23398|23378|23398|23378|23398|23378|23398|23378|0
1723720880000|2024-08-15 11:21:20|23398.2|23378.2|23402.8|23382.8|23402.8|23382.8|23398.2|23378.2|0
1723720910000|2024-08-15 11:21:50|23403|23383|23400.5|23380.5|23403|23383|23400.5|23380.5|0
1723720930000|2024-08-15 11:22:10|23400.7|23380.7|23405.5|23385.5|23405.5|23385.5|23400.7|23380.7|0
1723720960000|2024-08-15 11:22:40|23405.3|23385.3|23403|23383|23405.3|23385.3|23403|23383|0
1723720970000|2024-08-15 11:22:50|23405.5|23385.5|23405.5|23385.5|23405.5|23385.5|23405.5|23385.5|0
1723720990000|2024-08-15 11:23:10|23407.8|23387.8|23407.8|23387.8|23407.8|23387.8|23407.8|23387.8|0
1723721000000|2024-08-15 11:23:20|23408|23388|23408|23388|23408|23388|23408|23388|0
1723721010000|2024-08-15 11:23:30|23410.5|23390.5|23410.5|23390.5|23410.5|23390.5|23410.5|23390.5|0
1723721020000|2024-08-15 11:23:40|23411|23391|23430.5|23390.5|23430.5|23391|23411|23388.2|0
1723721030000|2024-08-15 11:23:50|23420.3|23400.3|23418|23398|23427.8|23400.3|23415.7|23387.8|0
1723721040000|2024-08-15 11:24:00|23417.8|23397.8|23415.5|23395.5|23418|23398|23415.5|23395.5|0
1723721060000|2024-08-15 11:24:20|23413|23393|23413|23393|23413|23393|23413|23393|0
1723721080000|2024-08-15 11:24:40|23420.5|23380.5|23420.5|23380.5|23420.5|23380.5|23420.5|23380.5|0
1723721100000|2024-08-15 11:25:00|23413|23393|23412.8|23392.8|23423|23397.8|23410.7|23380.5|0
1723721120000|2024-08-15 11:25:20|23413|23393|23413|23393|23413|23393|23413|23393|0
1723721180000|2024-08-15 11:26:20|23413.2|23393.2|23415.5|23395.5|23415.5|23395.5|23413.2|23393.2|0
1723721220000|2024-08-15 11:27:00|23417.8|23397.8|23417.8|23397.8|23417.8|23397.8|23417.8|23397.8|0
1723721260000|2024-08-15 11:27:40|23418|23398|23417.6|23397.6|23418|23398|23417.6|23397.6|0
1723721270000|2024-08-15 11:27:50|23415.3|23395.3|23412.8|23392.8|23415.3|23395.3|23412.8|23392.8|0
1723721280000|2024-08-15 11:28:00|23410.5|23390.5|23410.5|23390.5|23410.5|23390.5|23410.5|23390.5|0
1723721360000|2024-08-15 11:29:20|23410.7|23390.7|23413.2|23393.2|23413.2|23393.2|23410.7|23390.7|0
1723721370000|2024-08-15 11:29:30|23413|23393|23413.4|23393.4|23413.4|23393.4|23413|23393|1
1723721380000|2024-08-15 11:29:40|23415.7|23395.7|23432.8|23412.8|23437.8|23417.8|23415.7|23395.7|2
1723721400000|2024-08-15 11:30:00|23428.2|23408.2|23417.8|23397.8|23428.2|23408.2|23415.5|23395.5|1
1723721410000|2024-08-15 11:30:10|23415.5|23395.5|23415.5|23395.5|23415.5|23395.5|23415.5|23395.5|0
1723721420000|2024-08-15 11:30:20|23415.9|23395.9|23423|23403|23425.5|23405.5|23415.9|23395.9|0
1723721430000|2024-08-15 11:30:30|23425.7|23405.7|23425.5|23405.5|23425.7|23405.7|23425.5|23405.5|0
1723721440000|2024-08-15 11:30:40|23425.7|23405.7|23425.7|23405.7|23425.7|23405.7|23425.7|23405.7|0
1723721450000|2024-08-15 11:30:50|23428|23408|23428|23408|23428|23408|23428|23408|0
1723721460000|2024-08-15 11:31:00|23425.7|23405.7|23425.7|23405.7|23425.7|23405.7|23425.7|23405.7|1
1723721470000|2024-08-15 11:31:10|23421.2|23401.2|23428|23408|23430.9|23408|23420.7|23390.9|2
1723721500000|2024-08-15 11:31:40|23430.5|23410.5|23430.7|23410.7|23430.7|23410.7|23430.5|23410.5|0
1723721510000|2024-08-15 11:31:50|23435.7|23415.7|23453.2|23433.2|23463.2|23435.7|23435.7|23406.2|0
1723721520000|2024-08-15 11:32:00|23455.7|23435.7|23452.5|23432.5|23473.2|23445.5|23452.5|23413.2|8
1723721530000|2024-08-15 11:32:10|23450.3|23430.3|23452.5|23432.5|23452.5|23432.5|23450.3|23430.3|1
1723721550000|2024-08-15 11:32:30|||||||||1
1723721560000|2024-08-15 11:32:40|23452.3|23432.3|23452.1|23432.1|23452.3|23432.3|23452.1|23432.1|0
1723721610000|2024-08-15 11:33:30|23452.3|23432.3|23452.1|23432.1|23452.3|23432.3|23452.1|23432.1|0
1723721620000|2024-08-15 11:33:40|23449.8|23429.8|23449.8|23429.8|23449.8|23429.8|23449.8|23429.8|1
1723721660000|2024-08-15 11:34:20|||||||||4
1723721670000|2024-08-15 11:34:30|23447.5|23427.5|23447.8|23407.8|23450|23427.5|23445|23407.5|0
1723721680000|2024-08-15 11:34:40|23449.8|23409.8|23434.8|23414.8|23449.8|23414.8|23434.8|23405.3|0
1723721690000|2024-08-15 11:34:50|23432.5|23412.5|23432.5|23412.5|23432.5|23412.5|23432.5|23412.5|0
1723721750000|2024-08-15 11:35:50|23432.8|23412.8|23440.3|23420.3|23450.5|23420.5|23432.8|23410.5|12
1723721770000|2024-08-15 11:36:10|23442.5|23422.5|23435.3|23415.3|23442.5|23422.5|23435.3|23415.3|7
1723721790000|2024-08-15 11:36:30|23437.5|23417.5|23435|23415|23437.5|23417.5|23435|23415|7
1723721800000|2024-08-15 11:36:40|23432.8|23412.8|23430.3|23410.3|23442.8|23412.8|23430.3|23402.8|5
1723721830000|2024-08-15 11:37:10|23427.8|23407.8|23425.5|23405.5|23427.8|23407.8|23425.5|23405.5|0
1723721870000|2024-08-15 11:37:50|23427.8|23407.8|23427.8|23407.8|23427.8|23407.8|23427.8|23407.8|0
1723721880000|2024-08-15 11:38:00|23430|23410|23430|23410|23430|23410|23430|23410|0
1723721920000|2024-08-15 11:38:40|23429.8|23409.8|23427.5|23407.5|23429.8|23409.8|23427.5|23407.5|0
1723721930000|2024-08-15 11:38:50|23427.8|23407.8|23443|23423|23450.9|23423|23427.8|23390.9|20
1723721940000|2024-08-15 11:39:00|23443.2|23423.2|23451.2|23431.2|23451.2|23431.2|23443.2|23423.2|1
1723721950000|2024-08-15 11:39:10|23458.2|23438.2|23462.8|23442.8|23462.8|23442.8|23458.2|23438.2|0
1723721960000|2024-08-15 11:39:20|23463|23443|23460.7|23440.7|23463|23443|23458.4|23438.4|0
1723721970000|2024-08-15 11:39:30|23460.5|23440.5|23458.2|23438.2|23460.5|23440.5|23458.2|23438.2|0
1723721980000|2024-08-15 11:39:40|23458.7|23438.7|23458.7|23438.7|23458.7|23438.7|23458.7|23438.7|1
1723721990000|2024-08-15 11:39:50|23463.2|23443.2|23460.7|23440.7|23463.2|23443.2|23460.7|23440.7|8
1723722000000|2024-08-15 11:40:00|23458.4|23438.4|23453.7|23433.7|23458.7|23438.7|23453.7|23433.7|12
1723722020000|2024-08-15 11:40:20|23452.8|23432.8|23445.9|23425.9|23452.8|23432.8|23445.9|23425.9|0
1723722030000|2024-08-15 11:40:30|23446.2|23426.2|23446.2|23426.2|23446.2|23426.2|23446.2|23426.2|0
1723722050000|2024-08-15 11:40:50|23453.7|23413.7|23453.7|23413.7|23453.7|23413.7|23453.7|23413.7|0
1723722070000|2024-08-15 11:41:10|23454.1|23414.1|23458.9|23418.9|23458.9|23418.9|23454.1|23414.1|0
1723722090000|2024-08-15 11:41:30|23461.1|23421.1|23461.1|23421.1|23461.1|23421.1|23461.1|23421.1|0
1723722110000|2024-08-15 11:41:50|23461.4|23421.4|23468.6|23428.6|23468.6|23436.1|23453.9|23421.4|0
1723722120000|2024-08-15 11:42:00|23463.4|23443.4|23463.4|23443.4|23463.4|23443.4|23463.4|23443.4|0
1723722130000|2024-08-15 11:42:10|23473.6|23433.6|23473.6|23433.6|23473.6|23433.6|23473.6|23433.6|0
1723722160000|2024-08-15 11:42:40|23463.4|23443.4|23463.4|23443.4|23463.4|23443.4|23463.4|23443.4|0
1723722170000|2024-08-15 11:42:50|23475.9|23435.9|23475.9|23435.9|23475.9|23435.9|23475.9|23435.9|0
1723722180000|2024-08-15 11:43:00|23463.4|23443.4|23467.7|23427.7|23467.7|23443.4|23463.4|23427.7|0
1723722190000|2024-08-15 11:43:10|23465|23425|23465|23425|23467.3|23427.3|23465|23425|0
1723722210000|2024-08-15 11:43:30|23465.2|23425.2|23465|23425|23467.5|23427.5|23465|23425|0
1723722230000|2024-08-15 11:43:50|23465.5|23425.5|23460.5|23420.5|23465.5|23425.5|23458.4|23418.4|0
1723722240000|2024-08-15 11:44:00|23458.2|23418.2|23458.2|23418.2|23458.2|23418.2|23458.2|23418.2|0
1723722280000|2024-08-15 11:44:40|23455.7|23415.7|23458|23418|23458.2|23418.2|23455.7|23415.7|0
1723722290000|2024-08-15 11:44:50|23458.2|23418.2|23458.2|23418.2|23458.2|23418.2|23458.2|23418.2|0
1723722300000|2024-08-15 11:45:00|23458|23418|23455.7|23415.7|23458|23418|23455.7|23415.7|0
1723722350000|2024-08-15 11:45:50|23455.9|23415.9|23443|23423|23458.2|23425.2|23443|23415.5|10
1723722390000|2024-08-15 11:46:30|||||||||1
1723722400000|2024-08-15 11:46:40|23440.7|23420.7|23440.5|23420.5|23440.7|23420.7|23440.5|23420.5|1
1723722420000|2024-08-15 11:47:00|23438|23418|23443|23423|23443|23423|23438|23418|7
1723722440000|2024-08-15 11:47:20|23453.2|23413.2|23453.2|23413.2|23453.2|23413.2|23453.2|23413.2|0
1723722450000|2024-08-15 11:47:30|23455.5|23415.5|23455.5|23415.5|23455.5|23415.5|23455.5|23415.5|0
1723722470000|2024-08-15 11:47:50|23453.2|23413.2|23448|23428|23453.2|23428|23448|23413.2|0
1723722480000|2024-08-15 11:48:00|||||||||6
1723722500000|2024-08-15 11:48:20|23445.7|23425.7|23445.7|23425.7|23445.7|23425.7|23445.7|23425.7|0
1723722510000|2024-08-15 11:48:30|23455.9|23415.9|23455.9|23415.9|23455.9|23415.9|23455.9|23415.9|0
1723722540000|2024-08-15 11:49:00|23446.1|23426.1|23445.9|23425.9|23446.1|23426.1|23445.9|23425.9|0
1723722550000|2024-08-15 11:49:10|23448.4|23428.4|23448.2|23428.2|23458.2|23428.4|23446.1|23418.2|0
1723722560000|2024-08-15 11:49:20|23450.7|23430.7|23453.2|23433.2|23453.2|23433.2|23450.7|23430.7|0
1723722600000|2024-08-15 11:50:00|23460.5|23420.5|23446.1|23426.1|23460.5|23426.1|23446.1|23415.9|1
1723722610000|2024-08-15 11:50:10|23448.4|23428.4|23448.4|23428.4|23448.4|23428.4|23448.4|23428.4|5
1723722620000|2024-08-15 11:50:20|23458.6|23418.6|23458.6|23418.6|23458.6|23418.6|23458.6|23418.6|0
1723722630000|2024-08-15 11:50:30|23451.1|23431.1|23458.6|23418.6|23458.6|23431.1|23448.9|23418.6|0
1723722640000|2024-08-15 11:50:40|||||||||1
1723722650000|2024-08-15 11:50:50|23448.9|23428.9|23448.9|23428.9|23448.9|23428.9|23448.9|23428.9|0
1723722660000|2024-08-15 11:51:00|23458.6|23418.6|23458.6|23418.6|23458.6|23418.6|23458.6|23418.6|0
1723722670000|2024-08-15 11:51:10|23456.4|23416.4|23456.4|23416.4|23456.4|23416.4|23456.4|23416.4|0
1723722700000|2024-08-15 11:51:40|23461.4|23421.4|23453.9|23433.9|23461.4|23433.9|23453.9|23421.4|4
1723722710000|2024-08-15 11:51:50|23464.1|23424.1|23464.1|23424.1|23464.1|23424.1|23464.1|23424.1|1
1723722720000|2024-08-15 11:52:00|23454.3|23434.3|23454.3|23434.3|23454.3|23434.3|23454.3|23434.3|0
1723722730000|2024-08-15 11:52:10|23464.1|23424.1|23456.6|23436.6|23464.1|23436.6|23454.3|23424.1|0
1723722740000|2024-08-15 11:52:20|23466.8|23426.8|23469.5|23449.5|23474.1|23449.5|23464.3|23426.8|0
1723722750000|2024-08-15 11:52:30|23471.8|23451.8|23474.5|23454.5|23474.5|23454.5|23471.8|23451.8|0
1723722760000|2024-08-15 11:52:40|23474.3|23454.3|23476.8|23456.8|23476.8|23456.8|23474.3|23454.3|0
1723722780000|2024-08-15 11:53:00|23481.8|23461.8|23484.3|23464.3|23484.3|23464.3|23481.8|23461.8|10
1723722790000|2024-08-15 11:53:10|23484.5|23464.5|23486.8|23466.8|23486.8|23466.8|23484.5|23464.5|2
1723722800000|2024-08-15 11:53:20|23486.6|23466.6|23489.3|23469.3|23489.3|23469.3|23484.3|23464.3|12
1723722810000|2024-08-15 11:53:30|23491.6|23471.6|23491.6|23471.6|23491.6|23471.6|23491.6|23471.6|0
1723722820000|2024-08-15 11:53:40|||||||||1
1723722830000|2024-08-15 11:53:50|23494.3|23474.3|23496.6|23476.6|23504.5|23476.6|23494.3|23464.5|0
1723722850000|2024-08-15 11:54:10|23496.8|23476.8|23499.1|23479.1|23499.1|23479.1|23496.8|23476.8|2
1723722860000|2024-08-15 11:54:20|23506.6|23486.6|23512|23492|23512.2|23492.2|23506.6|23486.6|7
1723722870000|2024-08-15 11:54:30|23509.7|23489.7|23507.2|23487.2|23509.7|23489.7|23507.2|23487.2|0
1723722880000|2024-08-15 11:54:40|23509.5|23489.5|23522.2|23482.2|23522.2|23489.7|23509.5|23482.2|0
1723722900000|2024-08-15 11:55:00|23524.7|23502.2|23525|23505|23527|23507|23524.7|23502.2|11
1723722910000|2024-08-15 11:55:10|23524.7|23504.7|23530|23510|23530|23510|23524.7|23504.7|22
1723722920000|2024-08-15 11:55:20|23529.7|23509.7|23527.7|23507.7|23529.7|23509.7|23527.7|23507.7|3
1723722930000|2024-08-15 11:55:30|23530|23510|23525|23505|23530|23510|23525|23505|1
1723722940000|2024-08-15 11:55:40|23525.2|23505.2|23530|23510|23530|23510|23525.2|23505.2|1
1723722950000|2024-08-15 11:55:50|23547.5|23507.5|23575|23555|23575|23555|23547.5|23500|7
1723722960000|2024-08-15 11:56:00|23574.7|23554.7|23579.7|23559.7|23587.2|23559.7|23574.7|23545|0
1723722970000|2024-08-15 11:56:10|23582|23562|23580|23560|23582|23562|23580|23560|2
1723723010000|2024-08-15 11:56:50|23582.2|23562.2|23582.2|23562.2|23582.2|23562.2|23582.2|23562.2|0
1723723020000|2024-08-15 11:57:00|23584.5|23564.5|23582|23562|23584.5|23564.5|23582|23562|2
1723723030000|2024-08-15 11:57:10|23579.7|23559.7|23579.7|23559.7|23579.7|23559.7|23579.7|23559.7|0
1723723040000|2024-08-15 11:57:20|23589.5|23549.5|23579.7|23559.7|23589.5|23559.7|23579.7|23549.5|0
1723723080000|2024-08-15 11:58:00|23580|23560|23580|23560|23580|23560|23580|23560|2
1723723100000|2024-08-15 11:58:20|||||||||1
1723723110000|2024-08-15 11:58:30|23577.2|23557.2|23575|23555|23577.5|23557.5|23575|23555|1
1723723120000|2024-08-15 11:58:40|23572.7|23552.7|23560.2|23540.2|23572.7|23552.7|23560.2|23540.2|0
1723723130000|2024-08-15 11:58:50|23557.7|23537.7|23570|23530|23570|23537.9|23557.7|23530|0
1723723140000|2024-08-15 11:59:00|23567.7|23527.7|23562.5|23542.5|23572.7|23542.5|23560.2|23527.7|0
1723723150000|2024-08-15 11:59:10|23560.2|23540.2|23560.2|23540.2|23560.2|23540.2|23560.2|23540.2|0
1723723190000|2024-08-15 11:59:50|23567.7|23527.7|23567.7|23527.7|23567.7|23527.7|23567.7|23527.7|0
1723723200000|2024-08-15 12:00:00|23557.9|23537.9|23551.6|23531.6|23570|23540.2|23551.6|23525.4|13
1723723210000|2024-08-15 12:00:10|23549.1|23529.1|23542|23522|23551.8|23529.1|23542|23511.8|14
1723723220000|2024-08-15 12:00:20|23549.5|23509.5|23549.5|23509.5|23549.5|23509.5|23549.5|23509.5|3
1723723230000|2024-08-15 12:00:30|23539.3|23519.3|23534.3|23514.3|23539.3|23519.3|23534.1|23514.1|0
1723723240000|2024-08-15 12:00:40|23534.5|23514.5|23536.8|23516.8|23536.8|23516.8|23534.5|23514.5|1
1723723250000|2024-08-15 12:00:50|23534.1|23514.1|23522.2|23482.2|23534.1|23514.1|23522.2|23482.2|1
1723723260000|2024-08-15 12:01:00|23524.5|23484.5|23511.8|23491.8|23524.5|23501.3|23511.8|23484.5|9
1723723270000|2024-08-15 12:01:10|23509.3|23489.3|23509.3|23489.3|23509.3|23489.3|23509.3|23489.3|0
1723723280000|2024-08-15 12:01:20|23514.3|23494.3|23524.3|23504.3|23524.3|23504.3|23514.3|23494.3|0
1723723290000|2024-08-15 12:01:30|23531.8|23511.8|23534.5|23514.5|23534.5|23514.5|23531.8|23511.8|0
1723723300000|2024-08-15 12:01:40|23536.8|23516.8|23544.3|23524.3|23544.3|23524.3|23536.8|23516.8|0
1723723310000|2024-08-15 12:01:50|23544.5|23524.5|23554.1|23534.1|23554.1|23534.1|23544.5|23524.5|0
1723723330000|2024-08-15 12:02:10|23556.6|23536.6|23554.1|23534.1|23556.6|23536.6|23554.1|23534.1|0
1723723340000|2024-08-15 12:02:20|||||||||1
1723723350000|2024-08-15 12:02:30|23554.3|23534.3|23553.8|23533.8|23556.6|23536.6|23553.8|23533.8|2
1723723360000|2024-08-15 12:02:40|23548.8|23528.8|23548.8|23528.8|23548.8|23528.8|23548.8|23528.8|0
1723723370000|2024-08-15 12:02:50|23549.3|23529.3|23546.6|23526.6|23549.3|23529.3|23546.6|23526.6|0
1723723380000|2024-08-15 12:03:00|23544.3|23524.3|23556.8|23536.8|23556.8|23536.8|23544.3|23524.3|1
1723723390000|2024-08-15 12:03:10|23559.3|23539.3|23559.3|23539.3|23559.3|23539.3|23559.3|23539.3|1
1723723400000|2024-08-15 12:03:20|23559.5|23539.5|23561.8|23541.8|23561.8|23541.8|23559.5|23539.5|0
1723723410000|2024-08-15 12:03:30|23559.3|23539.3|23559.3|23539.3|23559.3|23539.3|23559.3|23539.3|0
1723723420000|2024-08-15 12:03:40|23559.1|23539.1|23556.8|23536.8|23559.1|23539.1|23556.8|23536.8|1
1723723430000|2024-08-15 12:03:50|23554.3|23534.3|23554.3|23534.3|23554.3|23534.3|23554.3|23534.3|0
1723723480000|2024-08-15 12:04:40|23551.8|23531.8|23554.3|23534.3|23554.3|23534.3|23551.8|23531.8|1
1723723500000|2024-08-15 12:05:00|23554|23534|23529.3|23509.3|23554|23534|23529.3|23509.3|0
1723723510000|2024-08-15 12:05:10|23528.8|23508.8|23529.3|23509.3|23529.3|23509.3|23524|23504|5
1723723520000|2024-08-15 12:05:20|23531.3|23511.3|23531.1|23511.1|23531.3|23511.3|23528.8|23508.8|0
1723723530000|2024-08-15 12:05:30|23528.8|23508.8|23528.2|23508.2|23528.8|23508.8|23528.2|23508.2|13
1723723540000|2024-08-15 12:05:40|23541.1|23521.1|23556.5|23536.5|23556.5|23536.5|23541.1|23521.1|2
1723723550000|2024-08-15 12:05:50|23556.1|23536.1|23553.4|23533.4|23556.1|23536.1|23553.4|23533.4|1
1723723560000|2024-08-15 12:06:00|23548.8|23528.8|23546.3|23526.3|23548.8|23528.8|23546.3|23526.3|0
1723723570000|2024-08-15 12:06:10|23546.5|23526.5|23546.3|23526.3|23548.8|23528.8|23546.3|23526.3|0
1723723580000|2024-08-15 12:06:20|23548.8|23528.8|23554.3|23534.3|23563.8|23534.3|23548.8|23523.8|0
1723723590000|2024-08-15 12:06:30|23558.8|23538.8|23556.5|23536.5|23564|23538.8|23556.5|23524|0
1723723600000|2024-08-15 12:06:40|23558.8|23538.8|23558.8|23538.8|23561.3|23541.3|23558.8|23538.8|1
1723723610000|2024-08-15 12:06:50|23556.3|23536.3|23561.3|23541.3|23561.3|23541.3|23556.3|23536.3|2
1723723620000|2024-08-15 12:07:00|23561.5|23541.5|23561.3|23541.3|23561.5|23541.5|23561.3|23541.3|0
1723723630000|2024-08-15 12:07:10|23563.8|23543.8|23563.8|23543.8|23563.8|23543.8|23563.8|23543.8|0
1723723640000|2024-08-15 12:07:20|23566.3|23546.3|23591.1|23571.1|23591.1|23571.1|23566.3|23546.3|17
1723723650000|2024-08-15 12:07:30|23591.3|23571.3|23591.3|23571.3|23591.3|23571.3|23591.3|23571.3|0
1723723660000|2024-08-15 12:07:40|23591.1|23571.1|23591.1|23571.1|23591.1|23571.1|23591.1|23571.1|1
1723723670000|2024-08-15 12:07:50|23593.6|23573.6|23593.6|23573.6|23593.6|23573.6|23591.1|23571.1|0
1723723680000|2024-08-15 12:08:00|23591.1|23571.1|23591.5|23571.5|23593.6|23573.6|23591.1|23571.1|19
1723723690000|2024-08-15 12:08:10|||||||||1
1723723700000|2024-08-15 12:08:20|23591.3|23571.3|23591.3|23571.3|23591.3|23571.3|23591.3|23571.3|8
1723723710000|2024-08-15 12:08:30|23591.1|23571.1|23580.9|23560.9|23591.1|23571.1|23580.9|23560.9|2
1723723720000|2024-08-15 12:08:40|||||||||3
1723723740000|2024-08-15 12:09:00|23578.6|23558.6|23573.6|23553.6|23578.6|23558.6|23573.6|23553.6|5
1723723750000|2024-08-15 12:09:10|23573.4|23553.4|23580.9|23540.9|23583.1|23553.4|23573.4|23540.9|0
1723723760000|2024-08-15 12:09:20|23571.1|23551.1|23571.1|23551.1|23571.1|23551.1|23571.1|23551.1|2
1723723770000|2024-08-15 12:09:30|23566.5|23546.5|23566.5|23546.5|23566.5|23546.5|23566.5|23546.5|0
1723723810000|2024-08-15 12:10:10|23566.1|23546.1|23563.8|23543.8|23566.1|23546.1|23563.8|23543.8|1
1723723820000|2024-08-15 12:10:20|23566.3|23546.3|23583.6|23563.6|23583.6|23563.6|23566.3|23546.3|8
1723723830000|2024-08-15 12:10:30|23581.1|23561.1|23585.9|23565.9|23585.9|23565.9|23581.1|23561.1|10
1723723840000|2024-08-15 12:10:40|23586.1|23566.1|23596.1|23576.1|23596.1|23576.1|23586.1|23566.1|5
1723723850000|2024-08-15 12:10:50|23596.5|23576.5|23631.3|23611.3|23631.3|23611.3|23596.5|23576.5|6
1723723860000|2024-08-15 12:11:00|23636.1|23616.1|23638.6|23618.6|23638.6|23618.6|23636.1|23616.1|4
1723723870000|2024-08-15 12:11:10|23638.8|23618.8|23641.5|23621.5|23641.5|23621.5|23638.8|23618.8|1
1723723880000|2024-08-15 12:11:20|||||||||6
1723723900000|2024-08-15 12:11:40|23636.8|23616.8|23631.5|23611.5|23636.8|23616.8|23631.5|23611.5|0
1723723910000|2024-08-15 12:11:50|23626.8|23606.8|23621.8|23601.8|23626.8|23606.8|23621.8|23601.8|1
1723723920000|2024-08-15 12:12:00|||||||||1
1723723930000|2024-08-15 12:12:10|||||||||1
1723723940000|2024-08-15 12:12:20|||||||||2
1723723960000|2024-08-15 12:12:40|23619.3|23599.3|23618.8|23598.8|23619.3|23599.3|23618.8|23598.8|4
1723723970000|2024-08-15 12:12:50|23623.6|23583.6|23589.3|23569.3|23623.6|23592.9|23589.3|23569.3|0
1723723980000|2024-08-15 12:13:00|23591.8|23571.8|23596.8|23576.8|23596.8|23576.8|23591.8|23571.8|3
1723724000000|2024-08-15 12:13:20|23604|23584|23606.5|23586.5|23606.5|23586.5|23604|23584|3
1723724020000|2024-08-15 12:13:40|23606.8|23586.8|23606.8|23586.8|23606.8|23586.8|23606.8|23586.8|3
1723724030000|2024-08-15 12:13:50|23611.8|23591.8|23614.5|23594.5|23614.5|23594.5|23611.8|23591.8|1
1723724040000|2024-08-15 12:14:00|23617|23597|23619.5|23599.5|23619.5|23599.5|23617|23597|1
1723724050000|2024-08-15 12:14:10|23619.3|23599.3|23616.8|23596.8|23619.3|23599.3|23616.8|23596.8|9
1723724060000|2024-08-15 12:14:20|23616.5|23596.5|23614.3|23594.3|23621.8|23596.5|23609.5|23581.8|0
1723724080000|2024-08-15 12:14:40|23624|23584|23614.3|23594.3|23624|23594.3|23614.3|23584|1
1723724090000|2024-08-15 12:14:50|23621.8|23581.8|23621.8|23581.8|23621.8|23592|23612|23581.8|0
1723724100000|2024-08-15 12:15:00|23612|23592|23614.3|23594.3|23614.3|23594.3|23612|23592|0
1723724110000|2024-08-15 12:15:10|23611.8|23591.8|23611.8|23591.8|23611.8|23591.8|23611.8|23591.8|2
1723724120000|2024-08-15 12:15:20|23614|23594|23616.5|23596.5|23616.5|23596.5|23614|23594|1
1723724130000|2024-08-15 12:15:30|23614|23594|23616.5|23596.5|23616.5|23596.5|23614|23594|0
1723724140000|2024-08-15 12:15:40|23616.7|23596.7|23616.7|23596.7|23616.7|23596.7|23616.7|23596.7|5
1723724150000|2024-08-15 12:15:50|23616.3|23596.3|23614|23594|23616.5|23596.5|23614|23594|1
1723724160000|2024-08-15 12:16:00|23613.8|23593.8|23613.8|23593.8|23613.8|23593.8|23613.8|23593.8|0
1723724170000|2024-08-15 12:16:10|23611.5|23591.5|23611.3|23591.3|23611.5|23591.5|23611.3|23591.3|12
1723724200000|2024-08-15 12:16:40|23611.1|23591.1|23601.1|23581.1|23611.1|23591.1|23600.9|23580.9|1
1723724220000|2024-08-15 12:17:00|23603.4|23583.4|23605.9|23585.9|23605.9|23585.9|23603.4|23583.4|0
1723724230000|2024-08-15 12:17:10|23603.4|23583.4|23613.4|23593.4|23613.4|23593.4|23603.4|23583.4|0
1723724240000|2024-08-15 12:17:20|23615.9|23595.9|23636.1|23616.1|23645.9|23616.1|23615.9|23595.9|1
1723724260000|2024-08-15 12:17:40|23638.6|23618.6|23638.6|23618.6|23638.6|23618.6|23638.6|23618.6|0
1723724270000|2024-08-15 12:17:50|23640.9|23620.9|23648.4|23628.4|23648.4|23628.4|23640.9|23620.9|2
1723724280000|2024-08-15 12:18:00|23650.6|23630.6|23656.1|23636.1|23656.1|23636.1|23650.6|23630.6|0
1723724290000|2024-08-15 12:18:10|23658.6|23638.6|23663.6|23643.6|23663.6|23643.6|23658.6|23638.6|0
1723724300000|2024-08-15 12:18:20|23667.7|23647.7|23663.1|23643.1|23667.7|23647.7|23663.1|23643.1|0
1723724310000|2024-08-15 12:18:30|23658.4|23638.4|23660.9|23640.9|23660.9|23640.9|23658.4|23638.4|1
1723724320000|2024-08-15 12:18:40|23663.1|23643.1|23657.9|23637.9|23668.1|23643.1|23655.4|23625.8|7
1723724330000|2024-08-15 12:18:50|23655.6|23635.6|23660.6|23640.6|23663.1|23643.1|23655.6|23635.6|0
1723724340000|2024-08-15 12:19:00|||||||||1
1723724350000|2024-08-15 12:19:10|23658.3|23638.3|23640.8|23620.8|23658.3|23638.3|23640.8|23620.8|2
1723724360000|2024-08-15 12:19:20|23644.5|23624.5|23643.3|23623.3|23655.8|23635.8|23643.3|23613.8|1
1723724370000|2024-08-15 12:19:30|23653.6|23613.6|23658.3|23638.3|23670.8|23640.2|23648.8|23613.6|5
1723724380000|2024-08-15 12:19:40|23668.6|23628.6|23658.3|23638.3|23673.1|23638.3|23658.3|23628.6|2
1723724390000|2024-08-15 12:19:50|23668.6|23628.6|23663.3|23643.3|23668.6|23643.3|23663.3|23628.6|0
1723724400000|2024-08-15 12:20:00|23663.6|23643.6|23658.3|23638.3|23665.8|23645.8|23658.3|23638.3|0
1723724410000|2024-08-15 12:20:10|||||||||1
1723724420000|2024-08-15 12:20:20|23668.1|23628.1|23670.8|23630.8|23670.8|23636.1|23656.1|23626.3|1
1723724430000|2024-08-15 12:20:30|23670.4|23630.4|23658.3|23638.3|23670.4|23638.3|23658.3|23630.4|1
1723724440000|2024-08-15 12:20:40|23658.8|23638.8|23658.3|23638.3|23673.1|23643.3|23658.3|23630.8|2
1723724450000|2024-08-15 12:20:50|||||||||4
1723724460000|2024-08-15 12:21:00|23660.8|23640.8|23660.6|23640.6|23660.8|23640.8|23658.6|23638.6|0
1723724470000|2024-08-15 12:21:10|23658.6|23638.6|23660.6|23640.6|23660.6|23640.6|23658.3|23638.3|2
1723724480000|2024-08-15 12:21:20|23658.1|23638.1|23658.6|23638.6|23658.6|23638.6|23658.1|23638.1|0
1723724490000|2024-08-15 12:21:30|||||||||2
1723724500000|2024-08-15 12:21:40|23660.8|23640.8|23661.1|23641.1|23661.1|23641.1|23660.8|23640.8|0
1723724510000|2024-08-15 12:21:50|23661.3|23641.3|23663.8|23643.8|23663.8|23643.8|23661.3|23641.3|1
1723724520000|2024-08-15 12:22:00|23663.6|23643.6|23663.8|23643.8|23663.8|23643.8|23661.5|23641.5|0
1723724530000|2024-08-15 12:22:10|23664|23644|23666.3|23646.3|23666.3|23646.3|23664|23644|4
1723724540000|2024-08-15 12:22:20|||||||||1
1723724550000|2024-08-15 12:22:30|23671.1|23651.1|23678.6|23658.6|23678.6|23658.6|23671.1|23651.1|7
1723724560000|2024-08-15 12:22:40|23679.5|23659.5|23684.2|23664.2|23684.2|23664.2|23679.5|23659.5|0
1723724570000|2024-08-15 12:22:50|23686.7|23666.7|23686.7|23666.7|23686.7|23666.7|23686.5|23666.5|0
1723724580000|2024-08-15 12:23:00|23684.2|23664.2|23689.2|23669.2|23689.2|23669.2|23684.2|23664.2|0
1723724620000|2024-08-15 12:23:40|23689.5|23669.5|23692|23672|23694.2|23674.2|23689.5|23669.5|2
1723724640000|2024-08-15 12:24:00|23694.2|23674.2|23694.2|23674.2|23694.2|23674.2|23694.2|23674.2|0
1723724650000|2024-08-15 12:24:10|23694|23674|23691.7|23671.7|23694|23674|23691.7|23671.7|0
1723724670000|2024-08-15 12:24:30|23691.5|23671.5|23691.5|23671.5|23691.5|23671.5|23689.2|23669.2|0
1723724690000|2024-08-15 12:24:50|23694|23674|23694.2|23674.2|23694.2|23674.2|23689.7|23669.7|3
1723724720000|2024-08-15 12:25:20|23696.7|23676.7|23696.5|23676.5|23696.7|23676.7|23694.2|23674.2|0
1723724730000|2024-08-15 12:25:30|23694.2|23674.2|23694|23674|23694.5|23674.5|23693.6|23673.6|2
1723724740000|2024-08-15 12:25:40|23691.7|23671.7|23694.5|23674.5|23694.5|23674.5|23691.7|23671.7|0
1723724750000|2024-08-15 12:25:50|23691.7|23671.7|23692.2|23672.2|23694.5|23674.5|23691.7|23671.7|0
1723724760000|2024-08-15 12:26:00|23694.5|23674.5|23694.5|23674.5|23694.5|23674.5|23694.5|23674.5|0
1723724770000|2024-08-15 12:26:10|23694.4|23674.4|23694.4|23674.4|23694.4|23674.4|23694.4|23674.4|0
1723724780000|2024-08-15 12:26:20|23697.8|23677.8|23706.7|23686.7|23706.7|23686.7|23697.8|23677.8|1
1723724790000|2024-08-15 12:26:30|23709.2|23689.2|23709.2|23689.2|23709.2|23689.2|23709.2|23689.2|1
1723724800000|2024-08-15 12:26:40|23709|23689|23706.7|23686.7|23709|23689|23706.7|23686.7|0
1723724810000|2024-08-15 12:26:50|23706.9|23686.9|23706.7|23686.7|23709|23689|23706.7|23686.7|1
1723724820000|2024-08-15 12:27:00|23706.5|23686.5|23704.2|23684.2|23706.5|23686.5|23704.2|23684.2|4
1723724830000|2024-08-15 12:27:10|23706.7|23686.7|23699.2|23679.2|23706.7|23686.7|23699.2|23679.2|0
1723724840000|2024-08-15 12:27:20|||||||||3
1723724850000|2024-08-15 12:27:30|23701.7|23681.7|23699.2|23679.2|23701.7|23681.7|23699.2|23679.2|3
1723724860000|2024-08-15 12:27:40|23696.9|23676.9|23692.4|23672.4|23696.9|23676.9|23692.2|23672.2|2
1723724870000|2024-08-15 12:27:50|23689.9|23669.9|23692.2|23672.2|23692.2|23672.2|23689.7|23669.7|3
1723724880000|2024-08-15 12:28:00|||||||||3
1723724890000|2024-08-15 12:28:10|23692.4|23672.4|23692.4|23672.4|23692.4|23672.4|23692.4|23672.4|0
1723724900000|2024-08-15 12:28:20|23689.9|23669.9|23669.2|23649.2|23689.9|23669.9|23669.2|23649.2|32
1723724910000|2024-08-15 12:28:30|23664.7|23644.7|23652.6|23632.6|23664.7|23644.7|23652.6|23632.6|2
1723724920000|2024-08-15 12:28:40|23654.9|23634.9|23654.7|23634.7|23654.9|23634.9|23654.7|23634.7|0
1723724930000|2024-08-15 12:28:50|23652.4|23632.4|23652.4|23632.4|23652.4|23632.4|23652.4|23632.4|4
1723724940000|2024-08-15 12:29:00|23650.1|23630.1|23646.9|23606.9|23650.1|23630.1|23642.4|23606.9|4
1723724950000|2024-08-15 12:29:10|23647.2|23607.2|23637.2|23597.2|23647.2|23609.7|23629.7|23597.2|1
1723724960000|2024-08-15 12:29:20|23624.7|23604.7|23624.7|23604.7|23624.7|23604.7|23624.7|23604.7|0
1723724980000|2024-08-15 12:29:40|23629.7|23589.7|23629.7|23589.7|23629.7|23589.7|23629.7|23589.7|2
1723724990000|2024-08-15 12:29:50|23627.4|23587.4|23627.4|23587.4|23627.4|23587.4|23627.4|23587.4|1
1723725000000|2024-08-15 12:30:00|23625.1|23585.1|23622.4|23582.4|23625.1|23585.1|23615.6|23564.9|2
1723725020000|2024-08-15 12:30:20|23622.2|23582.2|23622.4|23582.4|23622.4|23582.4|23619.9|23579.9|3
1723725030000|2024-08-15 12:30:30|23622.6|23582.6|23669.4|23609.4|23669.4|23620.1|23612.8|23582.6|12
1723725040000|2024-08-15 12:30:40|23659.7|23619.7|23659.7|23619.7|23659.7|23619.7|23659.7|23619.7|0
1723725060000|2024-08-15 12:31:00|23657.4|23617.4|23652.6|23612.6|23657.4|23617.4|23652.6|23612.6|0
1723725070000|2024-08-15 12:31:10|23652.8|23612.8|23657.4|23617.4|23657.4|23617.4|23652.8|23612.8|0
1723725080000|2024-08-15 12:31:20|23654.9|23614.9|23647.8|23587.8|23654.9|23617.2|23632.4|23587.8|6
1723725090000|2024-08-15 12:31:30|23675.3|23615.3|23689.9|23649.9|23694.9|23665.3|23674.7|23615.3|10
1723725100000|2024-08-15 12:31:40|23692.2|23652.2|23692.4|23652.4|23692.4|23652.4|23692.2|23652.2|0
1723725110000|2024-08-15 12:31:50|23692.2|23652.2|23692.4|23652.4|23692.4|23652.4|23692.2|23652.2|0
1723725120000|2024-08-15 12:32:00|23692.2|23652.2|23651.9|23631.9|23692.2|23657.4|23651.9|23622.2|1
1723725130000|2024-08-15 12:32:10|23649.7|23629.7|23649.7|23629.7|23649.7|23629.7|23649.7|23629.7|1
1723725140000|2024-08-15 12:32:20|23649.4|23629.4|23652.4|23632.4|23662.6|23632.4|23647.2|23622.6|2
1723725170000|2024-08-15 12:32:50|23654.7|23634.7|23664.9|23624.9|23664.9|23634.7|23654.7|23624.9|2
1723725180000|2024-08-15 12:33:00|23654.7|23634.7|23647.4|23627.4|23654.7|23634.7|23647.4|23627.4|1
1723725190000|2024-08-15 12:33:10|23647.2|23627.2|23647.4|23627.4|23647.4|23627.4|23644.9|23624.9|0
1723725200000|2024-08-15 12:33:20|23659.9|23619.9|23657.2|23617.2|23659.9|23632.4|23650.1|23617.2|1
1723725210000|2024-08-15 12:33:30|23647.4|23627.4|23647.6|23627.6|23647.6|23627.6|23647.4|23627.4|0
1723725220000|2024-08-15 12:33:40|23648|23628|23655.1|23635.1|23655.1|23635.1|23648|23628|49
1723725240000|2024-08-15 12:34:00|23655.3|23635.3|23662.6|23642.6|23662.6|23642.6|23655.3|23635.3|0
1723725260000|2024-08-15 12:34:20|23665.1|23645.1|23667.6|23627.6|23667.6|23645.1|23655.1|23627.6|1
1723725270000|2024-08-15 12:34:30|23665.1|23645.1|23665.1|23645.1|23677.6|23647.6|23665.1|23635.3|1
1723725280000|2024-08-15 12:34:40|23664.9|23644.9|23670.1|23650.1|23670.1|23650.1|23662.6|23642.6|0
1723725290000|2024-08-15 12:34:50|23672.6|23652.6|23675.5|23655.5|23675.5|23655.5|23672.6|23652.6|0
1723725300000|2024-08-15 12:35:00|23682.8|23662.8|23683|23663|23683|23663|23682.8|23662.8|10
1723725310000|2024-08-15 12:35:10|23675.5|23655.5|23675.5|23655.5|23675.5|23655.5|23675.5|23655.5|0
1723725320000|2024-08-15 12:35:20|23685.8|23645.8|23682.8|23662.8|23686.2|23663|23680.5|23645.8|2
1723725330000|2024-08-15 12:35:30|23680.5|23660.5|23675.5|23655.5|23680.5|23660.5|23675.5|23655.5|3
1723725340000|2024-08-15 12:35:40|23678|23658|23678|23658|23678|23658|23678|23658|0
1723725350000|2024-08-15 12:35:50|23677.8|23657.8|23678|23658|23678|23658|23675.5|23655.5|10
1723725360000|2024-08-15 12:36:00|23677.8|23657.8|23668|23648|23677.8|23657.8|23668|23648|5
1723725370000|2024-08-15 12:36:10|23670.5|23650.5|23668.3|23648.3|23670.5|23650.5|23667.8|23647.8|1
1723725380000|2024-08-15 12:36:20|23668.5|23648.5|23675.8|23655.8|23675.8|23655.8|23668.5|23648.5|1
1723725390000|2024-08-15 12:36:30|23678|23658|23680.8|23660.8|23680.8|23660.8|23678|23658|1
1723725400000|2024-08-15 12:36:40|23683|23663|23683|23663|23683.3|23663.3|23683|23663|2
1723725420000|2024-08-15 12:37:00|23685.5|23665.5|23683.3|23663.3|23685.5|23665.5|23683|23663|0
1723725430000|2024-08-15 12:37:10|23685.8|23665.8|23685.8|23665.8|23685.8|23665.8|23685.8|23665.8|0
1723725440000|2024-08-15 12:37:20|23685.3|23665.3|23683|23663|23685.3|23665.3|23683|23663|0
1723725470000|2024-08-15 12:37:50|23685.5|23665.5|23678|23658|23685.5|23665.5|23678|23658|1
1723725480000|2024-08-15 12:38:00|23678.3|23658.3|23680.3|23660.3|23680.5|23660.5|23678.3|23658.3|2
1723725490000|2024-08-15 12:38:10|23679.9|23659.9|23670.5|23650.5|23679.9|23659.9|23670.5|23650.5|0
1723725500000|2024-08-15 12:38:20|23670.8|23650.8|23673.3|23653.3|23673.3|23653.3|23670.8|23650.8|0
1723725510000|2024-08-15 12:38:30|23673|23653|23675.5|23655.5|23675.5|23655.5|23670.5|23650.5|0
1723725520000|2024-08-15 12:38:40|23675.3|23655.3|23673|23653|23675.3|23655.3|23673|23653|0
1723725530000|2024-08-15 12:38:50|23673.3|23653.3|23670.5|23650.5|23683|23655.5|23668|23640.8|0
1723725540000|2024-08-15 12:39:00|23670.3|23650.3|23668|23648|23670.3|23650.3|23668|23648|0
1723725550000|2024-08-15 12:39:10|23673|23653|23673|23653|23673|23653|23673|23653|0
1723725590000|2024-08-15 12:39:50|23672.8|23652.8|23668|23648|23672.8|23652.8|23668|23648|2
1723725600000|2024-08-15 12:40:00|23658|23638|23655.1|23635.1|23658|23638|23655.1|23635.1|7
1723725610000|2024-08-15 12:40:10|23652.8|23632.8|23642.6|23622.6|23652.8|23632.8|23642.6|23622.6|3
1723725620000|2024-08-15 12:40:20|||||||||3
1723725630000|2024-08-15 12:40:30|23642.4|23622.4|23640.1|23620.1|23642.4|23622.4|23640.1|23620.1|4
1723725640000|2024-08-15 12:40:40|23640.3|23620.3|23641.4|23621.4|23651|23621.4|23640.3|23611|0
1723725650000|2024-08-15 12:40:50|||||||||2
1723725660000|2024-08-15 12:41:00|23646|23626|23646.4|23626.4|23646.4|23626.4|23646|23626|1
1723725670000|2024-08-15 12:41:10|23648.7|23628.7|23648.7|23628.7|23648.7|23628.7|23648.7|23628.7|0
1723725680000|2024-08-15 12:41:20|23649.1|23629.1|23674.4|23654.4|23674.4|23654.4|23649.1|23629.1|1
1723725690000|2024-08-15 12:41:30|23676.7|23656.7|23676.9|23656.9|23676.9|23656.9|23676.7|23656.7|2
1723725700000|2024-08-15 12:41:40|23679.4|23659.4|23676.9|23656.9|23681.7|23661.7|23676.9|23656.9|0
1723725710000|2024-08-15 12:41:50|23677.4|23657.4|23677.4|23657.4|23677.4|23657.4|23677.4|23657.4|1
1723725720000|2024-08-15 12:42:00|23667.8|23647.8|23660.1|23640.1|23667.8|23647.8|23655.5|23635.5|0
1723725730000|2024-08-15 12:42:10|23655.5|23635.5|23649.9|23629.9|23655.5|23635.5|23649.9|23629.9|0
1723725750000|2024-08-15 12:42:30|23647.4|23627.4|23647.1|23627.1|23647.4|23627.4|23647.1|23627.1|0
1723725760000|2024-08-15 12:42:40|23642.6|23622.6|23642.6|23622.6|23642.6|23622.6|23642.6|23622.6|0
1723725790000|2024-08-15 12:43:10|23640.3|23620.3|23640.3|23620.3|23640.3|23620.3|23640.3|23620.3|0
1723725800000|2024-08-15 12:43:20|23640.1|23620.1|23640.1|23620.1|23640.1|23620.1|23640.1|23620.1|0
1723725810000|2024-08-15 12:43:30|23637.6|23617.6|23637.6|23617.6|23637.6|23617.6|23637.6|23617.6|1
1723725820000|2024-08-15 12:43:40|23637.8|23617.8|23637.8|23617.8|23637.8|23617.8|23637.8|23617.8|0
1723725830000|2024-08-15 12:43:50|23637.6|23617.6|23640.1|23620.1|23640.1|23620.1|23637.6|23617.6|0
1723725840000|2024-08-15 12:44:00|||||||||1
1723725860000|2024-08-15 12:44:20|23642.6|23622.6|23657.4|23637.4|23657.4|23637.4|23642.6|23622.6|0
1723725870000|2024-08-15 12:44:30|23657.6|23637.6|23657.6|23637.6|23657.6|23637.6|23657.6|23637.6|0
1723725910000|2024-08-15 12:45:10|23657.1|23637.1|23617.8|23597.8|23657.1|23637.1|23617.8|23597.8|0
1723725920000|2024-08-15 12:45:20|23628|23588|23622.8|23602.8|23628|23602.8|23622.8|23588|0
1723725930000|2024-08-15 12:45:30|23625.1|23605.1|23625.1|23605.1|23625.1|23605.1|23625.1|23605.1|0
1723725940000|2024-08-15 12:45:40|23625.5|23605.5|23630.1|23610.1|23630.1|23610.1|23625.5|23605.5|0
1723725950000|2024-08-15 12:45:50|23642.6|23602.6|23640.1|23620.1|23642.6|23620.1|23635.3|23602.6|0
1723725960000|2024-08-15 12:46:00|23640.3|23620.3|23642.8|23622.8|23642.8|23622.8|23640.3|23620.3|1
1723725970000|2024-08-15 12:46:10|23643|23623|23643|23623|23643|23623|23643|23623|1
1723726000000|2024-08-15 12:46:40|23647.8|23627.8|23657.3|23637.3|23657.3|23637.3|23647.8|23627.8|0
1723726020000|2024-08-15 12:47:00|23655.1|23635.1|23652.8|23632.8|23657.8|23637.8|23652.8|23632.8|1
1723726040000|2024-08-15 12:47:20|23652.6|23632.6|23662.1|23622.1|23662.1|23632.6|23652.6|23622.1|6
1723726060000|2024-08-15 12:47:40|23651.7|23631.7|23632.8|23612.8|23651.7|23631.7|23632.8|23612.8|1
1723726070000|2024-08-15 12:47:50|23630.5|23610.5|23630.3|23610.3|23630.5|23610.5|23630.3|23610.3|1
1723726080000|2024-08-15 12:48:00|||||||||1
1723726090000|2024-08-15 12:48:10|23627.6|23607.6|23622.3|23602.3|23627.6|23607.6|23622.3|23602.3|1
1723726110000|2024-08-15 12:48:30|23624.6|23604.6|23624.6|23604.6|23624.8|23604.8|23624.6|23604.6|4
1723726120000|2024-08-15 12:48:40|23624.8|23604.8|23627.1|23607.1|23627.1|23607.1|23624.8|23604.8|1
1723726130000|2024-08-15 12:48:50|23624.6|23604.6|23622.1|23602.1|23627.1|23607.1|23622.1|23602.1|0
1723726140000|2024-08-15 12:49:00|23622.3|23602.3|23624.6|23604.6|23624.6|23604.6|23622.1|23602.1|2
1723726160000|2024-08-15 12:49:20|23627.1|23607.1|23627.1|23607.1|23627.1|23607.1|23627.1|23607.1|0
1723726170000|2024-08-15 12:49:30|23626.9|23606.9|23626.9|23606.9|23626.9|23606.9|23626.9|23606.9|0
1723726180000|2024-08-15 12:49:40|23622.1|23602.1|23615.1|23595.1|23624.6|23604.6|23615.1|23595.1|0
1723726190000|2024-08-15 12:49:50|23614.8|23594.8|23614.6|23594.6|23614.8|23594.8|23614.6|23594.6|0
1723726200000|2024-08-15 12:50:00|23619.6|23579.6|23619.6|23579.6|23619.6|23579.6|23619.6|23579.6|2
1723726210000|2024-08-15 12:50:10|23610.1|23590.1|23614.6|23594.6|23614.6|23594.6|23610.1|23590.1|0
1723726230000|2024-08-15 12:50:30|23614.8|23594.8|23619.4|23599.4|23619.4|23599.4|23614.8|23594.8|0
1723726250000|2024-08-15 12:50:50|23617.1|23597.1|23619.6|23599.6|23619.6|23599.6|23617.1|23597.1|0
1723726260000|2024-08-15 12:51:00|23619.8|23599.8|23622.1|23602.1|23622.1|23602.1|23619.8|23599.8|1
1723726270000|2024-08-15 12:51:10|23617.1|23597.1|23619.6|23599.6|23619.6|23599.6|23617.1|23597.1|0
1723726280000|2024-08-15 12:51:20|23619.4|23599.4|23617.1|23597.1|23619.6|23599.6|23617.1|23597.1|0
1723726290000|2024-08-15 12:51:30|23617.3|23597.3|23617.1|23597.1|23619.6|23599.6|23617.1|23597.1|0
1723726300000|2024-08-15 12:51:40|23617.3|23597.3|23619.6|23599.6|23619.6|23599.6|23617.3|23597.3|0
1723726310000|2024-08-15 12:51:50|23617.1|23597.1|23619.6|23599.6|23619.6|23599.6|23617.1|23597.1|0
1723726320000|2024-08-15 12:52:00|23619.4|23599.4|23622.1|23602.1|23622.1|23602.1|23617.3|23597.3|0
1723726330000|2024-08-15 12:52:10|||||||||1
1723726340000|2024-08-15 12:52:20|||||||||1
1723726350000|2024-08-15 12:52:30|||||||||1
1723726360000|2024-08-15 12:52:40|23621.9|23601.9|23607.1|23587.1|23621.9|23601.9|23607.1|23587.1|1
1723726380000|2024-08-15 12:53:00|23606.9|23586.9|23602.1|23582.1|23606.9|23586.9|23589.6|23562.1|0
1723726400000|2024-08-15 12:53:20|23602.3|23582.3|23604.6|23584.6|23604.6|23584.6|23602.3|23582.3|0
1723726410000|2024-08-15 12:53:30|23605.3|23585.3|23612.3|23592.3|23612.3|23592.3|23605.3|23585.3|0
1723726420000|2024-08-15 12:53:40|23614.6|23594.6|23614.6|23594.6|23614.6|23594.6|23614.6|23594.6|1
1723726430000|2024-08-15 12:53:50|23617.1|23597.1|23617.1|23597.1|23619.6|23599.6|23617.1|23597.1|0
1723726440000|2024-08-15 12:54:00|23619.6|23599.6|23619.4|23599.4|23619.8|23599.8|23619.4|23599.4|10
1723726450000|2024-08-15 12:54:10|23617.1|23597.1|23617.1|23597.1|23617.1|23597.1|23617.1|23597.1|2
1723726460000|2024-08-15 12:54:20|23619.4|23599.4|23639.4|23619.4|23639.4|23619.4|23619.4|23599.4|3
1723726470000|2024-08-15 12:54:30|||||||||3
1723726480000|2024-08-15 12:54:40|23641.9|23621.9|23639.8|23619.8|23642.1|23622.1|23639.8|23619.8|1
1723726490000|2024-08-15 12:54:50|23642.1|23622.1|23639.6|23619.6|23642.3|23622.3|23639.4|23619.4|5
1723726500000|2024-08-15 12:55:00|23639.4|23619.4|23634.4|23614.4|23639.4|23619.4|23634.4|23614.4|3
1723726510000|2024-08-15 12:55:10|23634.6|23614.6|23636.9|23616.9|23636.9|23616.9|23632.1|23612.1|1
1723726520000|2024-08-15 12:55:20|23637.1|23617.1|23637.1|23617.1|23639.6|23619.6|23637.1|23617.1|3
1723726530000|2024-08-15 12:55:30|23639.6|23619.6|23639.4|23619.4|23639.6|23619.6|23637.1|23617.1|0
1723726540000|2024-08-15 12:55:40|23637.1|23617.1|23637.1|23617.1|23637.1|23617.1|23637.1|23617.1|1
1723726560000|2024-08-15 12:56:00|23639.4|23619.4|23639.4|23619.4|23639.4|23619.4|23639.4|23619.4|1
1723726570000|2024-08-15 12:56:10|23641.7|23621.7|23636.9|23616.9|23641.7|23621.7|23636.9|23616.9|4
1723726580000|2024-08-15 12:56:20|23637.1|23617.1|23641.7|23621.7|23641.7|23621.7|23637.1|23617.1|10
1723726620000|2024-08-15 12:57:00|23637.1|23617.1|23637.1|23617.1|23637.1|23617.1|23637.1|23617.1|1
1723726630000|2024-08-15 12:57:10|||||||||1
1723726640000|2024-08-15 12:57:20|||||||||1
1723726650000|2024-08-15 12:57:30|23637.3|23617.3|23665.5|23645.5|23670.3|23650.3|23637.3|23617.3|21
1723726660000|2024-08-15 12:57:40|23665.3|23645.3|23660.5|23640.5|23665.3|23645.3|23660.5|23640.5|9
1723726670000|2024-08-15 12:57:50|23660|23640|23655.5|23635.5|23660|23640|23655.5|23635.5|4
1723726680000|2024-08-15 12:58:00|||||||||2
1723726690000|2024-08-15 12:58:10|23653|23633|23650.7|23630.7|23653|23633|23650.5|23630.5|0
1723726710000|2024-08-15 12:58:30|23653|23633|23650.5|23630.5|23653|23633|23650.5|23630.5|0
1723726730000|2024-08-15 12:58:50|23650.3|23630.3|23645.5|23625.5|23650.3|23630.3|23645.5|23625.5|0
1723726740000|2024-08-15 12:59:00|23645.3|23625.3|23640.9|23620.9|23645.5|23625.5|23640.9|23620.9|0
1723726750000|2024-08-15 12:59:10|23645.5|23625.5|23645.5|23625.5|23645.5|23625.5|23645.5|23625.5|0
1723726780000|2024-08-15 12:59:40|23645.9|23625.9|23645.9|23625.9|23645.9|23625.9|23645.9|23625.9|0
1723726800000|2024-08-15 13:00:00|23646.2|23626.2|23656.2|23636.2|23656.2|23636.2|23646.2|23626.2|11
1723726810000|2024-08-15 13:00:10|23658.4|23638.4|23660.9|23640.9|23660.9|23640.9|23658.4|23638.4|8
1723726820000|2024-08-15 13:00:20|23663.4|23643.4|23660.9|23640.9|23663.4|23643.4|23660.9|23640.9|2
1723726830000|2024-08-15 13:00:30|23663.4|23643.4|23663.4|23643.4|23663.4|23643.4|23663.4|23643.4|1
1723726840000|2024-08-15 13:00:40|23668|23648|23670.9|23650.9|23671.2|23651.2|23668|23648|5
1723726850000|2024-08-15 13:00:50|23668.4|23648.4|23666.2|23646.2|23680.7|23650.7|23666.2|23640.7|4
1723726860000|2024-08-15 13:01:00|23665.9|23645.9|23668.2|23648.2|23668.2|23648.2|23663.4|23643.4|3
1723726870000|2024-08-15 13:01:10|23668.6|23648.6|23675.9|23655.9|23675.9|23655.9|23668.6|23648.6|0
1723726890000|2024-08-15 13:01:30|23676.4|23656.4|23683.4|23663.4|23693.4|23668.4|23676.4|23653.4|0
1723726900000|2024-08-15 13:01:40|23688.4|23668.4|23688.4|23668.4|23688.4|23668.4|23688.4|23668.4|1
1723726910000|2024-08-15 13:01:50|||||||||1
1723726920000|2024-08-15 13:02:00|23688.2|23668.2|23683.4|23663.4|23688.2|23668.2|23683.4|23663.4|2
1723726930000|2024-08-15 13:02:10|23683.6|23663.6|23688.4|23668.4|23688.4|23668.4|23683.4|23663.4|0
1723726940000|2024-08-15 13:02:20|23685.9|23665.9|23683.2|23663.2|23685.9|23665.9|23683.2|23663.2|0
1723726950000|2024-08-15 13:02:30|23680.9|23660.9|23681.4|23661.4|23681.4|23661.4|23680.9|23660.9|0
1723726960000|2024-08-15 13:02:40|23686.1|23666.1|23690.9|23670.9|23690.9|23670.9|23686.1|23666.1|0
1723726970000|2024-08-15 13:02:50|23690.7|23670.7|23686.4|23666.4|23690.7|23670.7|23685.9|23665.9|0
1723726980000|2024-08-15 13:03:00|23690.9|23670.9|23683.4|23663.4|23690.9|23670.9|23683.2|23663.2|5
1723726990000|2024-08-15 13:03:10|23683.6|23663.6|23686.1|23666.1|23688.4|23668.4|23683.6|23663.6|0
1723727000000|2024-08-15 13:03:20|23688.2|23668.2|23683|23663|23688.2|23668.2|23683|23663|2
1723727010000|2024-08-15 13:03:30|23678.2|23658.2|23670.9|23650.9|23678.2|23658.2|23670.9|23650.9|4
1723727030000|2024-08-15 13:03:50|23670.7|23650.7|23673.2|23653.2|23683|23653.2|23670.7|23643|0
1723727040000|2024-08-15 13:04:00|23670.9|23650.9|23675.9|23655.9|23675.9|23655.9|23670.9|23650.9|4
1723727050000|2024-08-15 13:04:10|23678.2|23658.2|23673.2|23653.2|23678.2|23658.2|23673.2|23653.2|5
1723727060000|2024-08-15 13:04:20|23683|23643|23672.8|23652.8|23683|23652.8|23672.8|23643|0
1723727070000|2024-08-15 13:04:30|23668.2|23648.2|23665.5|23645.5|23668.2|23648.2|23665.5|23645.5|0
1723727080000|2024-08-15 13:04:40|23663.2|23643.2|23668.6|23648.6|23668.6|23648.6|23660.9|23640.9|2
1723727090000|2024-08-15 13:04:50|23673.4|23653.4|23673.6|23653.6|23673.6|23653.6|23673.4|23653.4|0
1723727100000|2024-08-15 13:05:00|23674.1|23654.1|23680.7|23660.7|23688.4|23668.4|23674.1|23654.1|4
1723727110000|2024-08-15 13:05:10|23676.1|23656.1|23670.9|23650.9|23676.1|23656.1|23670.9|23650.9|0
1723727130000|2024-08-15 13:05:30|23670.7|23650.7|23670.7|23650.7|23670.7|23650.7|23670.7|23650.7|2
1723727140000|2024-08-15 13:05:40|||||||||1
1723727160000|2024-08-15 13:06:00|23668.4|23648.4|23678.6|23658.6|23678.6|23658.6|23668.4|23648.4|1
1723727170000|2024-08-15 13:06:10|23681.4|23661.4|23700.9|23680.9|23700.9|23680.9|23681.4|23661.4|2
1723727180000|2024-08-15 13:06:20|23701.4|23681.4|23715.7|23695.7|23715.7|23695.7|23701.4|23681.4|18
1723727190000|2024-08-15 13:06:30|23713|23693|23712.5|23692.5|23715.2|23695.2|23712.5|23692.5|5
1723727210000|2024-08-15 13:06:50|23707.7|23687.7|23705.5|23685.5|23707.7|23687.7|23705.5|23685.5|0
1723727220000|2024-08-15 13:07:00|23700.7|23680.7|23700.5|23680.5|23700.7|23680.7|23700.5|23680.5|0
1723727240000|2024-08-15 13:07:20|23702.7|23682.7|23702.7|23682.7|23702.7|23682.7|23702.7|23682.7|0
1723727250000|2024-08-15 13:07:30|23700.2|23680.2|23700.2|23680.2|23700.2|23680.2|23700.2|23680.2|0
1723727260000|2024-08-15 13:07:40|23700.5|23680.5|23700.2|23680.2|23700.5|23680.5|23700.2|23680.2|0
1723727270000|2024-08-15 13:07:50|23700.5|23680.5|23700.5|23680.5|23700.5|23680.5|23700.5|23680.5|0
1723727290000|2024-08-15 13:08:10|23697.7|23677.7|23700.2|23660.2|23700.2|23680.2|23695.2|23660.2|2
1723727300000|2024-08-15 13:08:20|23698|23658|23700.2|23660.2|23700.2|23660.2|23698|23658|0
1723727310000|2024-08-15 13:08:30|23690.5|23670.5|23695|23675|23695|23675|23690.5|23670.5|0
1723727320000|2024-08-15 13:08:40|23690.5|23670.5|23690.5|23670.5|23690.5|23670.5|23690.5|23670.5|0
1723727330000|2024-08-15 13:08:50|23690.2|23670.2|23690.5|23670.5|23690.5|23670.5|23690.2|23670.2|0
1723727340000|2024-08-15 13:09:00|23693|23673|23693|23673|23693|23673|23693|23673|1
1723727350000|2024-08-15 13:09:10|23695.2|23675.2|23700.7|23680.7|23700.7|23680.7|23695.2|23675.2|2
1723727360000|2024-08-15 13:09:20|23700.5|23680.5|23700.5|23680.5|23700.5|23680.5|23700.5|23680.5|0
1723727380000|2024-08-15 13:09:40|23703|23683|23703.2|23683.2|23703.2|23683.2|23703|23683|0
1723727400000|2024-08-15 13:10:00|23705.5|23685.5|23703|23683|23705.5|23685.5|23703|23683|0
1723727430000|2024-08-15 13:10:30|23705.5|23685.5|23705.5|23685.5|23705.5|23685.5|23705.5|23685.5|1
1723727440000|2024-08-15 13:10:40|23705.7|23685.7|23708.2|23688.2|23708.2|23688.2|23705.7|23685.7|0
1723727450000|2024-08-15 13:10:50|23708.4|23688.4|23713.2|23693.2|23718|23698|23708.4|23688.4|1
1723727460000|2024-08-15 13:11:00|23718|23698|23712.7|23692.7|23718|23698|23712.7|23692.7|1
1723727470000|2024-08-15 13:11:10|23710.5|23690.5|23710.5|23690.5|23710.5|23690.5|23710.5|23690.5|2
1723727480000|2024-08-15 13:11:20|23703|23683|23703|23683|23703|23683|23703|23683|0
1723727510000|2024-08-15 13:11:50|23693|23673|23693|23673|23693|23673|23693|23673|0
1723727540000|2024-08-15 13:12:20|23688|23668|23687.7|23667.7|23688|23668|23687.7|23667.7|0
1723727550000|2024-08-15 13:12:30|23685.5|23665.5|23685.5|23665.5|23685.5|23665.5|23685.5|23665.5|0
1723727560000|2024-08-15 13:12:40|23685.2|23665.2|23685.5|23665.5|23685.5|23665.5|23683|23663|0
1723727580000|2024-08-15 13:13:00|23685.7|23665.7|23688|23668|23688|23668|23685.7|23665.7|5
1723727620000|2024-08-15 13:13:40|23690.5|23670.5|23695.5|23675.5|23695.5|23675.5|23690.5|23670.5|2
1723727640000|2024-08-15 13:14:00|23698|23678|23698|23678|23698|23678|23695.5|23675.5|2
1723727660000|2024-08-15 13:14:20|23695.5|23675.5|23695.2|23675.2|23695.5|23675.5|23693|23673|2
1723727670000|2024-08-15 13:14:30|23695.5|23675.5|23695.2|23675.2|23697.7|23677.7|23695.2|23675.2|1
1723727680000|2024-08-15 13:14:40|23693|23673|23703|23683|23703|23683|23693|23673|2
1723727690000|2024-08-15 13:14:50|23702.7|23682.7|23700.5|23680.5|23705.5|23685.5|23700.5|23680.5|1
1723727700000|2024-08-15 13:15:00|23700.2|23680.2|23698|23678|23700.2|23680.2|23698|23678|0
1723727710000|2024-08-15 13:15:10|23695.2|23675.2|23695.2|23675.2|23695.2|23675.2|23695.2|23675.2|0
1723727730000|2024-08-15 13:15:30|23695.5|23675.5|23693|23673|23698|23678|23693|23673|2
1723727740000|2024-08-15 13:15:40|23695.5|23675.5|23693.2|23673.2|23695.5|23675.5|23693.2|23673.2|0
1723727770000|2024-08-15 13:16:10|23692.9|23672.9|23683.2|23663.2|23692.9|23672.9|23683.2|23663.2|3
1723727780000|2024-08-15 13:16:20|23680.7|23660.7|23679.8|23659.8|23680.7|23660.7|23677.5|23657.5|5
1723727790000|2024-08-15 13:16:30|23677.5|23657.5|23677.5|23657.5|23677.5|23657.5|23677.5|23657.5|0
1723727800000|2024-08-15 13:16:40|23677.3|23657.3|23677.5|23657.5|23677.5|23657.5|23677.3|23657.3|1
1723727820000|2024-08-15 13:17:00|||||||||7
1723727830000|2024-08-15 13:17:10|||||||||1
1723727850000|2024-08-15 13:17:30|23680|23660|23677.5|23657.5|23680|23660|23677.5|23657.5|0
1723727890000|2024-08-15 13:18:10|23677.3|23657.3|23675|23655|23677.3|23657.3|23675|23655|0
1723727910000|2024-08-15 13:18:30|23674.8|23654.8|23672.5|23652.5|23674.8|23654.8|23670|23650|0
1723727930000|2024-08-15 13:18:50|23667.5|23647.5|23669.8|23649.8|23670|23650|23667.5|23647.5|0
1723727940000|2024-08-15 13:19:00|23670|23650|23672.5|23652.5|23672.5|23652.5|23667.5|23647.5|0
1723727960000|2024-08-15 13:19:20|||||||||1
1723727990000|2024-08-15 13:19:50|23675|23655|23680|23660|23680|23660|23675|23655|0
1723728000000|2024-08-15 13:20:00|23682.5|23662.5|23685|23665|23685|23665|23682.5|23662.5|0
1723728010000|2024-08-15 13:20:10|23684.8|23664.8|23677.5|23657.5|23685|23665|23677.5|23657.5|0
1723728020000|2024-08-15 13:20:20|23677.1|23657.1|23669.8|23649.8|23677.1|23657.1|23669.8|23649.8|1
1723728030000|2024-08-15 13:20:30|23667.3|23647.3|23664.8|23644.8|23669.8|23649.8|23664.8|23644.8|0
1723728040000|2024-08-15 13:20:40|23665|23645|23664.8|23644.8|23665|23645|23664.8|23644.8|4
1723728050000|2024-08-15 13:20:50|23662.5|23642.5|23649.8|23629.8|23662.5|23642.5|23649.8|23629.8|13
1723728060000|2024-08-15 13:21:00|23649.3|23629.3|23627.1|23607.1|23649.3|23629.3|23627.1|23607.1|4
1723728070000|2024-08-15 13:21:10|23627.3|23607.3|23629.6|23609.6|23629.6|23609.6|23627.3|23607.3|0
1723728080000|2024-08-15 13:21:20|23627.3|23607.3|23629.6|23609.6|23629.6|23609.6|23627.3|23607.3|1
1723728090000|2024-08-15 13:21:30|23627.3|23607.3|23629.6|23609.6|23629.6|23609.6|23627.3|23607.3|0
1723728100000|2024-08-15 13:21:40|23632.1|23612.1|23632.1|23612.1|23632.1|23612.1|23632.1|23612.1|2
1723728110000|2024-08-15 13:21:50|23629.8|23609.8|23622.3|23602.3|23629.8|23609.8|23622.3|23602.3|0
1723728120000|2024-08-15 13:22:00|23619.8|23599.8|23617.3|23597.3|23619.8|23599.8|23617.3|23597.3|2
1723728130000|2024-08-15 13:22:10|23617.1|23597.1|23614.5|23594.5|23617.1|23597.1|23614.5|23594.5|2
1723728140000|2024-08-15 13:22:20|23612.3|23592.3|23612.3|23592.3|23612.3|23592.3|23612.3|23592.3|0
1723728160000|2024-08-15 13:22:40|23612.5|23592.5|23614.8|23594.8|23614.8|23594.8|23612.5|23592.5|0
1723728170000|2024-08-15 13:22:50|23615|23595|23615|23595|23615|23595|23615|23595|0
1723728180000|2024-08-15 13:23:00|23615.2|23595.2|23617.5|23597.5|23617.5|23597.5|23615.2|23595.2|0
1723728190000|2024-08-15 13:23:10|23617.7|23597.7|23617.7|23597.7|23617.7|23597.7|23617.7|23597.7|0
1723728210000|2024-08-15 13:23:30|||||||||1
1723728230000|2024-08-15 13:23:50|23617.9|23597.9|23617.9|23597.9|23617.9|23597.9|23617.9|23597.9|0
1723728250000|2024-08-15 13:24:10|23618.2|23598.2|23625.2|23605.2|23625.2|23605.2|23618.2|23598.2|0
1723728260000|2024-08-15 13:24:20|23625|23605|23620|23600|23625|23605|23620|23600|5
1723728280000|2024-08-15 13:24:40|23620.2|23600.2|23622.5|23602.5|23622.5|23602.5|23620|23600|1
1723728290000|2024-08-15 13:24:50|23622.3|23602.3|23617.5|23597.5|23622.3|23602.3|23617.5|23597.5|0
1723728300000|2024-08-15 13:25:00|23617.7|23597.7|23617.7|23597.7|23617.7|23597.7|23617.7|23597.7|0
1723728310000|2024-08-15 13:25:10|23620|23600|23620|23600|23620|23600|23620|23600|0
1723728360000|2024-08-15 13:26:00|23622.5|23602.5|23622.5|23602.5|23622.5|23602.5|23622.5|23602.5|0
1723728370000|2024-08-15 13:26:10|23625|23605|23627.7|23607.7|23627.7|23607.7|23625|23605|0
1723728410000|2024-08-15 13:26:50|23630|23610|23632.5|23612.5|23632.5|23612.5|23630|23610|0
1723728420000|2024-08-15 13:27:00|23635|23615|23632.3|23612.3|23635|23615|23632.3|23612.3|1
1723728440000|2024-08-15 13:27:20|23632|23612|23625|23605|23632|23612|23625|23605|0
1723728450000|2024-08-15 13:27:30|23624.8|23604.8|23624.8|23604.8|23625|23605|23622.5|23602.5|0
1723728460000|2024-08-15 13:27:40|23622.5|23602.5|23625|23605|23625|23605|23622.5|23602.5|0
1723728470000|2024-08-15 13:27:50|23622.5|23602.5|23627.5|23607.5|23627.5|23607.5|23622.5|23602.5|0
1723728500000|2024-08-15 13:28:20|23627.3|23607.3|23625|23605|23627.3|23607.3|23625|23605|0
1723728520000|2024-08-15 13:28:40|23625.2|23605.2|23625|23605|23627.5|23607.5|23625|23605|0
1723728540000|2024-08-15 13:29:00|23625.2|23605.2|23622.5|23602.5|23627.5|23607.5|23622.5|23602.5|1
1723728550000|2024-08-15 13:29:10|23622.7|23602.7|23625|23605|23625|23605|23622.7|23602.7|0
1723728600000|2024-08-15 13:30:00|23624.8|23604.8|23624.8|23604.8|23624.8|23604.8|23624.8|23604.8|0
1723728610000|2024-08-15 13:30:10|23622|23602|23617.3|23597.3|23622|23602|23615|23595|0
1723728620000|2024-08-15 13:30:20|23617|23597|23612.5|23592.5|23617|23597|23612.5|23592.5|0
1723728640000|2024-08-15 13:30:40|23612.7|23592.7|23612.5|23592.5|23612.7|23592.7|23612.5|23592.5|1
1723728660000|2024-08-15 13:31:00|23612.7|23592.7|23612.7|23592.7|23612.7|23592.7|23612.7|23592.7|0
1723728670000|2024-08-15 13:31:10|23615.2|23595.2|23619.8|23599.8|23622.5|23602.5|23615.2|23595.2|2
1723728680000|2024-08-15 13:31:20|23617.3|23597.3|23612.3|23592.3|23617.3|23597.3|23612.3|23592.3|0
1723728690000|2024-08-15 13:31:30|23610|23590|23609.8|23589.8|23610|23590|23609.8|23589.8|1
1723728700000|2024-08-15 13:31:40|||||||||2
1723728710000|2024-08-15 13:31:50|23609.7|23589.7|23602.7|23582.7|23609.7|23589.7|23602.7|23582.7|4
1723728720000|2024-08-15 13:32:00|23602.5|23582.5|23587.2|23567.2|23602.5|23582.5|23587.2|23567.2|10
1723728730000|2024-08-15 13:32:10|23585|23565|23585|23565|23585|23565|23585|23565|0
1723728740000|2024-08-15 13:32:20|23582.5|23562.5|23570.2|23550.2|23582.5|23562.5|23570.2|23550.2|2
1723728750000|2024-08-15 13:32:30|23569.3|23549.3|23555.4|23535.4|23569.3|23549.3|23545.2|23525.2|5
1723728760000|2024-08-15 13:32:40|23555.2|23535.2|23560|23540|23560|23540|23552.7|23532.7|2
1723728770000|2024-08-15 13:32:50|23559.7|23539.7|23552.5|23532.5|23559.7|23539.7|23552.5|23532.5|0
1723728790000|2024-08-15 13:33:10|23555|23535|23555|23535|23555|23535|23555|23535|0
1723728800000|2024-08-15 13:33:20|23560|23540|23562.5|23542.5|23562.5|23542.5|23560|23540|0
1723728810000|2024-08-15 13:33:30|23562.2|23542.2|23555|23535|23562.2|23542.2|23555|23535|0
1723728830000|2024-08-15 13:33:50|23557.5|23537.5|23557.2|23537.2|23557.5|23537.5|23557.2|23537.2|1
1723728840000|2024-08-15 13:34:00|23560|23540|23560.4|23540.4|23560.4|23540.4|23560|23540|0
1723728850000|2024-08-15 13:34:10|23560.2|23540.2|23565|23545|23565|23545|23560.2|23540.2|2
1723728860000|2024-08-15 13:34:20|23564.7|23544.7|23562.5|23542.5|23564.7|23544.7|23562.5|23542.5|5
1723728870000|2024-08-15 13:34:30|23562.2|23542.2|23564.5|23544.5|23564.5|23544.5|23562.2|23542.2|11
1723728890000|2024-08-15 13:34:50|23572.5|23532.5|23565|23545|23574.7|23545|23564.5|23532.5|0
1723728910000|2024-08-15 13:35:10|23567.2|23547.2|23577.5|23557.5|23579.7|23557.5|23567.2|23539.7|1
1723728920000|2024-08-15 13:35:20|23579.7|23559.7|23579.7|23559.7|23579.7|23559.7|23579.7|23559.7|0
1723728930000|2024-08-15 13:35:30|23584.5|23564.5|23584.7|23564.7|23584.7|23564.7|23584.5|23564.5|3
1723728940000|2024-08-15 13:35:40|23587.5|23567.5|23595|23575|23595|23575|23587.5|23567.5|0
1723728950000|2024-08-15 13:35:50|23608.1|23588.1|23618.3|23598.3|23620.6|23600.6|23608.1|23588.1|90
1723728960000|2024-08-15 13:36:00|23620.6|23600.6|23610.6|23590.6|23623.1|23603.1|23610.6|23590.6|6
1723728970000|2024-08-15 13:36:10|23610|23590|23607.9|23567.9|23610|23590|23598.1|23567.9|0
1723728980000|2024-08-15 13:36:20|||||||||5
1723729000000|2024-08-15 13:36:40|23598.1|23578.1|23598.1|23578.1|23598.1|23578.1|23598.1|23578.1|3
1723729010000|2024-08-15 13:36:50|23598.3|23578.3|23600.6|23580.6|23600.6|23580.6|23598.3|23578.3|5
1723729020000|2024-08-15 13:37:00|23603.1|23583.1|23603.3|23583.3|23603.3|23583.3|23603.1|23583.1|0
1723729030000|2024-08-15 13:37:10|23603.6|23583.6|23603.3|23583.3|23605.8|23585.8|23603.3|23583.3|1
1723729040000|2024-08-15 13:37:20|23598.3|23578.3|23580.6|23560.6|23598.3|23578.3|23580.6|23560.6|3
1723729050000|2024-08-15 13:37:30|23578.3|23558.3|23578.3|23558.3|23578.3|23558.3|23578.3|23558.3|3
1723729060000|2024-08-15 13:37:40|23580.8|23560.8|23586.1|23566.1|23586.1|23566.1|23580.8|23560.8|7
1723729070000|2024-08-15 13:37:50|23583.6|23563.6|23576.5|23556.5|23583.6|23563.6|23576.5|23556.5|2
1723729080000|2024-08-15 13:38:00|23576.7|23556.7|23587.8|23567.8|23587.8|23567.8|23576.7|23556.7|5
1723729090000|2024-08-15 13:38:10|23599.4|23579.4|23621.5|23581.5|23626.5|23594|23599.4|23569.4|0
1723729100000|2024-08-15 13:38:20|23611.3|23591.3|23611.3|23591.3|23611.3|23591.3|23611.3|23591.3|0
1723729110000|2024-08-15 13:38:30|23609|23589|23609|23589|23609|23589|23609|23589|0
1723729120000|2024-08-15 13:38:40|23611.3|23591.3|23604|23584|23618.8|23591.3|23604|23574.2|2
1723729130000|2024-08-15 13:38:50|23604.2|23584.2|23614.2|23594.2|23614.2|23594.2|23604.2|23584.2|6
1723729140000|2024-08-15 13:39:00|23614.4|23594.4|23626.5|23586.5|23626.5|23599|23614.4|23586.5|0
1723729150000|2024-08-15 13:39:10|23626.9|23586.9|23620.1|23600.1|23629.4|23600.1|23620.1|23586.9|95
1723729160000|2024-08-15 13:39:20|23620.3|23600.3|23637.2|23617.2|23637.2|23617.2|23620.3|23600.3|4
1723729170000|2024-08-15 13:39:30|23637.6|23617.6|23644.9|23624.9|23650.1|23624.9|23637.6|23610.1|2
1723729180000|2024-08-15 13:39:40|23649.9|23629.9|23659.7|23619.7|23659.7|23629.9|23649.9|23619.7|2
1723729200000|2024-08-15 13:40:00|23661.9|23621.9|23658.6|23638.6|23661.9|23639.4|23652.2|23621.9|25
1723729210000|2024-08-15 13:40:10|23656.3|23636.3|23655.8|23635.8|23656.3|23636.3|23655.8|23635.8|4
1723729220000|2024-08-15 13:40:20|23653.3|23633.3|23658.6|23638.6|23658.6|23638.6|23653.3|23633.3|1
1723729230000|2024-08-15 13:40:30|23658.3|23638.3|23660.6|23640.6|23660.6|23640.6|23658.3|23638.3|12
1723729240000|2024-08-15 13:40:40|23658.3|23638.3|23658.3|23638.3|23658.3|23638.3|23658.3|23638.3|0
1723729250000|2024-08-15 13:40:50|23658.6|23638.6|23658.3|23638.3|23660.8|23640.8|23658.3|23638.3|0
1723729260000|2024-08-15 13:41:00|||||||||1
1723729270000|2024-08-15 13:41:10|23658.6|23638.6|23663.1|23643.1|23663.1|23643.1|23658.6|23638.6|0
1723729290000|2024-08-15 13:41:30|23663.3|23643.3|23674.2|23634.2|23674.2|23644|23663.3|23634.2|8
1723729300000|2024-08-15 13:41:40|23664.7|23644.7|23669.7|23649.7|23669.7|23649.7|23664.7|23644.7|5
1723729310000|2024-08-15 13:41:50|23676.5|23656.5|23685.8|23665.8|23686.3|23666.3|23676.5|23656.5|4
1723729320000|2024-08-15 13:42:00|23683.3|23663.3|23685.8|23665.8|23685.8|23665.8|23683.3|23663.3|1
1723729330000|2024-08-15 13:42:10|23686.1|23666.1|23688.3|23668.3|23688.3|23668.3|23685.8|23665.8|1
1723729340000|2024-08-15 13:42:20|23683.3|23663.3|23683.8|23663.8|23683.8|23663.8|23683.3|23663.3|3
1723729350000|2024-08-15 13:42:30|23688.3|23668.3|23685.8|23665.8|23688.3|23668.3|23683.8|23663.8|9
1723729360000|2024-08-15 13:42:40|23683.6|23663.6|23683.6|23663.6|23683.6|23663.6|23683.6|23663.6|1
1723729370000|2024-08-15 13:42:50|23683.5|23663.5|23683.5|23663.5|23683.5|23663.5|23683.5|23663.5|0
1723729380000|2024-08-15 13:43:00|23692.7|23652.7|23673.5|23653.5|23692.7|23653.5|23670.8|23643.5|2
1723729390000|2024-08-15 13:43:10|23675.8|23655.8|23671|23651|23678.3|23658.3|23671|23651|2
1723729400000|2024-08-15 13:43:20|23668.8|23648.8|23666|23646|23668.8|23648.8|23665.8|23645.8|10
1723729410000|2024-08-15 13:43:30|23668.3|23648.3|23676.3|23656.3|23676.3|23656.3|23668.3|23648.3|5
1723729420000|2024-08-15 13:43:40|23678.5|23658.5|23678.8|23658.8|23678.8|23658.8|23678.5|23658.5|13
1723729430000|2024-08-15 13:43:50|23679|23659|23679.2|23659.2|23679.2|23659.2|23678.8|23658.8|6
1723729440000|2024-08-15 13:44:00|23679|23659|23681|23661|23681|23661|23678.8|23658.8|6
1723729460000|2024-08-15 13:44:20|23681.5|23661.5|23684|23664|23684|23664|23681.5|23661.5|2
1723729470000|2024-08-15 13:44:30|||||||||1
1723729480000|2024-08-15 13:44:40|||||||||21
1723729490000|2024-08-15 13:44:50|23684.2|23664.2|23684.2|23664.2|23684.2|23664.2|23684.2|23664.2|0
1723729500000|2024-08-15 13:45:00|23686.5|23666.5|23688.8|23668.8|23688.8|23668.8|23686.5|23666.5|2
1723729510000|2024-08-15 13:45:10|23691.3|23671.3|23691.3|23671.3|23691.3|23671.3|23691.3|23671.3|1
1723729520000|2024-08-15 13:45:20|23693.8|23673.8|23693.8|23673.8|23693.8|23673.8|23693.8|23673.8|1
1723729530000|2024-08-15 13:45:30|23690.8|23670.8|23680.8|23660.8|23690.8|23670.8|23680.8|23660.8|8
1723729540000|2024-08-15 13:45:40|23683.1|23663.1|23682.7|23662.7|23683.1|23663.1|23682.7|23662.7|8
1723729550000|2024-08-15 13:45:50|23671.3|23651.3|23671.3|23651.3|23671.3|23651.3|23671.3|23651.3|2
1723729560000|2024-08-15 13:46:00|23668.5|23648.5|23668.5|23648.5|23668.5|23648.5|23668.5|23648.5|1
1723729570000|2024-08-15 13:46:10|23663.8|23643.8|23656.3|23636.3|23663.8|23643.8|23656.3|23636.3|1
1723729580000|2024-08-15 13:46:20|23655.6|23635.6|23636.3|23616.3|23655.6|23635.6|23636.3|23616.3|2
1723729590000|2024-08-15 13:46:30|23635.6|23615.6|23625.8|23605.8|23635.6|23615.6|23625.8|23605.8|0
1723729600000|2024-08-15 13:46:40|23621.3|23601.3|23635.4|23575.4|23635.6|23601.3|23616.5|23575.4|15
1723729610000|2024-08-15 13:46:50|23635.6|23575.6|23604.2|23584.2|23635.6|23595.4|23604.2|23575.6|5
1723729620000|2024-08-15 13:47:00|23606.3|23586.3|23601.7|23581.7|23606.3|23586.3|23601.7|23581.7|0
1723729630000|2024-08-15 13:47:10|23611.5|23571.5|23609|23569|23611.5|23571.5|23609|23569|0
1723729640000|2024-08-15 13:47:20|23606.5|23566.5|23594|23574|23606.5|23574|23594|23566.5|0
1723729650000|2024-08-15 13:47:30|23594.2|23574.2|23596.5|23576.5|23596.5|23576.5|23594.2|23574.2|1
1723729660000|2024-08-15 13:47:40|23597.1|23577.1|23621.5|23581.5|23621.5|23584|23597.1|23577.1|0
1723729670000|2024-08-15 13:47:50|23614|23594|23621.7|23601.7|23621.7|23601.7|23614|23594|0
1723729680000|2024-08-15 13:48:00|23621.9|23601.9|23626.5|23606.5|23626.5|23606.5|23621.9|23601.9|0
1723729690000|2024-08-15 13:48:10|23628.8|23608.8|23638.8|23598.8|23638.8|23608.8|23628.8|23596|0
1723729700000|2024-08-15 13:48:20|23631.5|23591.5|23631.5|23591.5|23631.5|23591.5|23631.5|23591.5|0
1723729710000|2024-08-15 13:48:30|23629.2|23589.2|23624|23604|23631.5|23604|23621.7|23589.2|0
1723729720000|2024-08-15 13:48:40|23628.8|23608.8|23628.8|23608.8|23628.8|23608.8|23628.8|23608.8|0
1723729730000|2024-08-15 13:48:50|23631.3|23611.3|23631.3|23611.3|23631.3|23611.3|23631.3|23611.3|2
1723729740000|2024-08-15 13:49:00|23629|23609|23616.3|23596.3|23629|23609|23616.3|23586.5|0
1723729750000|2024-08-15 13:49:10|23614|23594|23614|23594|23614|23594|23614|23594|0
1723729760000|2024-08-15 13:49:20|23613.5|23593.5|23618.8|23578.8|23621|23593.5|23609|23578.8|1
1723729770000|2024-08-15 13:49:30|23616.5|23576.5|23616.5|23576.5|23616.5|23576.5|23616.5|23576.5|0
1723729790000|2024-08-15 13:49:50|23606.7|23586.7|23626.3|23606.3|23626.3|23606.3|23606.7|23586.7|1
1723729800000|2024-08-15 13:50:00|23626.5|23606.5|23628.8|23608.8|23628.8|23608.8|23626.5|23606.5|0
1723729830000|2024-08-15 13:50:30|23631|23611|23633.5|23613.5|23633.5|23613.5|23631|23611|0
1723729850000|2024-08-15 13:50:50|23633.8|23613.8|23633.8|23613.8|23633.8|23613.8|23633.8|23613.8|0
1723729860000|2024-08-15 13:51:00|23638.8|23618.8|23648.1|23628.1|23648.5|23628.5|23638.8|23618.8|5
1723729890000|2024-08-15 13:51:30|23645.6|23625.6|23645.8|23625.8|23645.8|23625.8|23645.6|23625.6|0
1723729900000|2024-08-15 13:51:40|23645.6|23625.6|23638.7|23618.7|23645.8|23625.8|23638.7|23618.7|8
1723729920000|2024-08-15 13:52:00|23636.2|23616.2|23634|23614|23646.5|23618.7|23634|23604.2|0
1723729960000|2024-08-15 13:52:40|23636.5|23616.5|23634|23614|23638.5|23618.5|23634|23614|11
1723729970000|2024-08-15 13:52:50|23634.2|23614.2|23638.7|23618.7|23638.7|23618.7|23634.2|23614.2|3
1723729990000|2024-08-15 13:53:10|23639|23619|23639|23619|23639|23619|23639|23619|0
1723730000000|2024-08-15 13:53:20|||||||||2
1723730010000|2024-08-15 13:53:30|||||||||1
1723730030000|2024-08-15 13:53:50|23641.2|23621.2|23641.2|23621.2|23641.2|23621.2|23641.2|23621.2|0
1723730040000|2024-08-15 13:54:00|||||||||2
1723730050000|2024-08-15 13:54:10|23641.5|23621.5|23641.5|23621.5|23641.5|23621.5|23641.5|23621.5|9
1723730060000|2024-08-15 13:54:20|23644|23624|23644|23624|23644|23624|23644|23624|2
1723730070000|2024-08-15 13:54:30|23639.4|23619.4|23644|23624|23644|23624|23639.4|23619.4|0
1723730100000|2024-08-15 13:55:00|23644.2|23624.2|23654.6|23614.6|23654.6|23624.2|23644.2|23614.6|1
1723730120000|2024-08-15 13:55:20|23656.9|23616.9|23654.6|23634.6|23656.9|23634.6|23649.6|23616.9|0
1723730130000|2024-08-15 13:55:30|23659.2|23639.2|23678.5|23658.5|23678.5|23658.5|23659.2|23639.2|3
1723730150000|2024-08-15 13:55:50|||||||||1
1723730160000|2024-08-15 13:56:00|23676.7|23656.7|23669.6|23649.6|23676.7|23656.7|23669.4|23649.4|3
1723730170000|2024-08-15 13:56:10|23669.4|23649.4|23669.4|23649.4|23669.4|23649.4|23666.9|23646.9|0
1723730180000|2024-08-15 13:56:20|23669.6|23649.6|23672.1|23652.1|23672.1|23652.1|23669.4|23649.4|0
1723730190000|2024-08-15 13:56:30|23672.3|23652.3|23679.4|23659.4|23679.4|23659.4|23672.3|23652.3|1
1723730210000|2024-08-15 13:56:50|||||||||5
1723730220000|2024-08-15 13:57:00|23679.6|23659.6|23694|23674|23696.5|23676.5|23679.6|23659.6|2
1723730230000|2024-08-15 13:57:10|23693.5|23673.5|23696.5|23656.5|23696.5|23673.5|23686.7|23656.5|3
1723730240000|2024-08-15 13:57:20|23686.7|23666.7|23691.9|23651.9|23691.9|23666.7|23686.2|23651.9|0
1723730260000|2024-08-15 13:57:40|23684.4|23664.4|23691.9|23651.9|23691.9|23664.4|23679.4|23651.9|1
1723730270000|2024-08-15 13:57:50|23679.4|23659.4|23682.1|23662.1|23682.1|23662.1|23679.4|23659.4|0
1723730280000|2024-08-15 13:58:00|23684.4|23664.4|23684.4|23664.4|23684.4|23664.4|23684.4|23664.4|0
1723730300000|2024-08-15 13:58:20|||||||||1
1723730310000|2024-08-15 13:58:30|23684.2|23664.2|23684.4|23664.4|23684.4|23664.4|23684.2|23664.2|9
1723730320000|2024-08-15 13:58:40|23684.2|23664.2|23684.4|23664.4|23684.4|23664.4|23684.2|23664.2|0
1723730330000|2024-08-15 13:58:50|23684.2|23664.2|23684.2|23664.2|23684.2|23664.2|23684.2|23664.2|0
1723730340000|2024-08-15 13:59:00|23686.7|23666.7|23686.7|23666.7|23686.7|23666.7|23686.7|23666.7|3
1723730350000|2024-08-15 13:59:10|23696.9|23656.9|23686.7|23666.7|23696.9|23666.7|23686.7|23656.9|0
1723730360000|2024-08-15 13:59:20|||||||||1
1723730370000|2024-08-15 13:59:30|23684.4|23664.4|23684.4|23664.4|23684.4|23664.4|23684.4|23664.4|0
1723730380000|2024-08-15 13:59:40|23684.2|23664.2|23684.2|23664.2|23684.2|23664.2|23684.2|23664.2|0
1723730390000|2024-08-15 13:59:50|23681.7|23661.7|23681.7|23661.7|23681.7|23661.7|23681.7|23661.7|0
1723730400000|2024-08-15 14:00:00|23691.9|23651.9|23684.2|23664.2|23691.9|23664.4|23679.4|23651.9|0
1723730410000|2024-08-15 14:00:10|23683.9|23663.9|23683.9|23663.9|23683.9|23663.9|23683.9|23663.9|0
1723730430000|2024-08-15 14:00:30|23696.4|23656.4|23696.4|23656.4|23696.4|23656.4|23696.4|23656.4|0
1723730440000|2024-08-15 14:00:40|23686.2|23666.2|23686.7|23666.7|23696.4|23666.7|23686.2|23654.2|0
1723730450000|2024-08-15 14:00:50|23684.2|23664.2|23684.2|23664.2|23684.2|23664.2|23684.2|23664.2|0
1723730460000|2024-08-15 14:01:00|23684.6|23664.6|23691.9|23671.9|23691.9|23671.9|23684.6|23664.6|0
1723730470000|2024-08-15 14:01:10|23691.7|23671.7|23693.9|23673.9|23693.9|23673.9|23691.7|23671.7|1
1723730490000|2024-08-15 14:01:30|23696.2|23676.2|23698.7|23678.7|23698.9|23678.9|23696.2|23676.2|14
1723730500000|2024-08-15 14:01:40|23698.9|23678.9|23716.2|23696.2|23716.2|23696.2|23698.7|23678.7|38
1723730510000|2024-08-15 14:01:50|23716.4|23696.4|23721.4|23681.4|23721.4|23698.5|23716.2|23681.4|0
1723730520000|2024-08-15 14:02:00|23711.7|23691.7|23713.9|23693.9|23713.9|23693.9|23711.7|23691.7|2
1723730540000|2024-08-15 14:02:20|23713.5|23693.5|23708.9|23688.9|23713.9|23693.9|23706.4|23686.4|1
1723730550000|2024-08-15 14:02:30|23706.4|23686.4|23706.2|23686.2|23706.4|23686.4|23706.2|23686.2|1
1723730560000|2024-08-15 14:02:40|23713.7|23673.7|23703.7|23683.7|23713.7|23683.7|23703.5|23673.7|0
1723730570000|2024-08-15 14:02:50|23701.2|23681.2|23701.2|23681.2|23701.2|23681.2|23701.2|23681.2|0
1723730580000|2024-08-15 14:03:00|23701.7|23681.7|23699.2|23679.2|23703.9|23683.9|23699.2|23679.2|0
1723730620000|2024-08-15 14:03:40|||||||||4
1723730640000|2024-08-15 14:04:00|23699.6|23679.6|23706.4|23686.4|23706.4|23686.4|23699.6|23679.6|1
1723730650000|2024-08-15 14:04:10|23704.2|23684.2|23701.7|23681.7|23704.2|23684.2|23701.7|23681.7|1
1723730680000|2024-08-15 14:04:40|23701.4|23681.4|23701.7|23681.7|23701.7|23681.7|23699.2|23679.2|1
1723730690000|2024-08-15 14:04:50|23704.2|23684.2|23706.9|23686.9|23706.9|23686.9|23704.2|23684.2|0
1723730700000|2024-08-15 14:05:00|23709.2|23689.2|23709.2|23689.2|23709.2|23689.2|23709.2|23689.2|2
1723730710000|2024-08-15 14:05:10|23708.9|23688.9|23706.7|23686.7|23708.9|23688.9|23706.7|23686.7|0
1723730720000|2024-08-15 14:05:20|||||||||1
1723730730000|2024-08-15 14:05:30|23704.2|23684.2|23709.2|23669.2|23709.2|23684.2|23701.7|23669.2|0
1723730740000|2024-08-15 14:05:40|23701.7|23681.7|23709.2|23669.2|23711.4|23681.7|23701.7|23669.2|5
1723730750000|2024-08-15 14:05:50|23698.7|23678.7|23694.2|23674.2|23698.7|23678.7|23694.2|23674.2|0
1723730760000|2024-08-15 14:06:00|23694.4|23674.4|23694.6|23674.6|23694.6|23674.6|23694.2|23674.2|0
1723730770000|2024-08-15 14:06:10|23699.2|23679.2|23698.9|23678.9|23699.2|23679.2|23696.7|23676.7|0
1723730780000|2024-08-15 14:06:20|23698.7|23678.7|23699.2|23679.2|23699.2|23679.2|23696.4|23676.4|1
1723730790000|2024-08-15 14:06:30|23696.7|23676.7|23699.2|23679.2|23699.2|23679.2|23694.2|23674.2|0
1723730840000|2024-08-15 14:07:20|23696.9|23676.9|23696.9|23676.9|23696.9|23676.9|23696.9|23676.9|0
1723730850000|2024-08-15 14:07:30|23696.7|23676.7|23696.7|23676.7|23696.7|23676.7|23696.7|23676.7|1
1723730860000|2024-08-15 14:07:40|23696.4|23676.4|23694.2|23674.2|23696.4|23676.4|23694.2|23674.2|1
1723730870000|2024-08-15 14:07:50|23694.4|23674.4|23696.7|23676.7|23696.7|23676.7|23694.4|23674.4|0
1723730880000|2024-08-15 14:08:00|23701.7|23681.7|23729.4|23709.4|23732.1|23712.1|23701.7|23681.7|7
1723730890000|2024-08-15 14:08:10|||||||||3
1723730900000|2024-08-15 14:08:20|23718.9|23698.9|23699.8|23679.8|23718.9|23698.9|23694.6|23674.6|5
1723730910000|2024-08-15 14:08:30|23702.1|23682.1|23702.1|23682.1|23702.1|23682.1|23702.1|23682.1|7
1723730920000|2024-08-15 14:08:40|23701.9|23681.9|23691.9|23671.9|23704.4|23684.4|23691.9|23671.9|1
1723730930000|2024-08-15 14:08:50|23689.6|23669.6|23689.6|23669.6|23689.6|23669.6|23689.6|23669.6|0
1723730940000|2024-08-15 14:09:00|23689.8|23669.8|23692.1|23672.1|23694.4|23674.4|23689.8|23669.8|0
1723730950000|2024-08-15 14:09:10|23691.9|23671.9|23697.1|23677.1|23697.1|23677.1|23689.6|23669.6|1
1723730970000|2024-08-15 14:09:30|23697.3|23677.3|23682.1|23662.1|23701.9|23681.9|23682.1|23662.1|25
1723730980000|2024-08-15 14:09:40|23681.9|23661.9|23674.6|23654.6|23681.9|23661.9|23674.6|23654.6|0
1723730990000|2024-08-15 14:09:50|23674.8|23654.8|23690|23650|23690|23659.6|23674.8|23650|0
1723731000000|2024-08-15 14:10:00|23694.6|23654.6|23689.6|23649.6|23694.6|23667.1|23682.1|23649.6|12
1723731010000|2024-08-15 14:10:10|23679.8|23659.8|23690|23650|23690|23659.8|23679.8|23649.6|2
1723731020000|2024-08-15 14:10:20|23684.8|23664.8|23692.3|23672.3|23692.3|23672.3|23684.8|23664.8|0
1723731030000|2024-08-15 14:10:30|23694.8|23674.8|23700|23680|23700|23680|23694.8|23674.8|4
1723731040000|2024-08-15 14:10:40|23702.3|23682.3|23706.9|23686.9|23706.9|23686.9|23702.1|23682.1|1
1723731050000|2024-08-15 14:10:50|23707.1|23687.1|23709.6|23689.6|23709.6|23689.6|23707.1|23687.1|2
1723731060000|2024-08-15 14:11:00|23712.1|23692.1|23712.1|23692.1|23712.1|23692.1|23712.1|23692.1|1
1723731070000|2024-08-15 14:11:10|23722.3|23682.3|23726.9|23686.9|23726.9|23686.9|23722.3|23682.3|1
1723731090000|2024-08-15 14:11:30|23714.4|23694.4|23714.4|23694.4|23714.4|23694.4|23714.4|23694.4|1
1723731110000|2024-08-15 14:11:50|23712.1|23692.1|23702.1|23682.1|23712.1|23692.1|23702.1|23682.1|1
1723731120000|2024-08-15 14:12:00|23702.3|23682.3|23697.1|23677.1|23704.4|23684.4|23697.1|23677.1|0
1723731130000|2024-08-15 14:12:10|23697.3|23677.3|23699.6|23679.6|23699.6|23679.6|23697.3|23677.3|1
1723731140000|2024-08-15 14:12:20|23699.8|23679.8|23702.1|23682.1|23702.1|23682.1|23699.8|23679.8|0
1723731150000|2024-08-15 14:12:30|23701.9|23681.9|23699.8|23679.8|23701.9|23681.9|23699.8|23679.8|0
1723731160000|2024-08-15 14:12:40|23702.1|23682.1|23702.1|23682.1|23702.1|23682.1|23702.1|23682.1|0
1723731170000|2024-08-15 14:12:50|23702.3|23682.3|23704.6|23684.6|23704.6|23684.6|23702.3|23682.3|0
1723731180000|2024-08-15 14:13:00|23704.8|23684.8|23704.8|23684.8|23704.8|23684.8|23704.8|23684.8|0
1723731200000|2024-08-15 14:13:20|23707.5|23687.5|23704.6|23684.6|23716.9|23696.9|23704.6|23684.6|0
1723731210000|2024-08-15 14:13:30|23699.8|23679.8|23699.8|23679.8|23699.8|23679.8|23699.8|23679.8|1
1723731240000|2024-08-15 14:14:00|||||||||2
1723731260000|2024-08-15 14:14:20|23709.1|23669.1|23677.3|23657.3|23709.1|23678.3|23677.3|23657.3|1
1723731270000|2024-08-15 14:14:30|23680|23660|23680|23660|23680|23660|23680|23660|2
1723731280000|2024-08-15 14:14:40|23682.7|23662.7|23682.7|23662.7|23682.7|23662.7|23682.7|23662.7|0
1723731290000|2024-08-15 14:14:50|23682.5|23662.5|23680|23660|23682.5|23662.5|23680|23660|0
1723731300000|2024-08-15 14:15:00|23680.2|23660.2|23680.2|23660.2|23680.2|23660.2|23680.2|23660.2|0
1723731310000|2024-08-15 14:15:10|23680|23660|23677.7|23657.7|23680|23660|23677.7|23657.7|9
1723731320000|2024-08-15 14:15:20|23677.3|23657.3|23677.3|23657.3|23677.3|23657.3|23677.3|23657.3|19
1723731330000|2024-08-15 14:15:30|23676.9|23656.9|23677.1|23657.1|23679.6|23659.6|23674.6|23654.6|2
1723731340000|2024-08-15 14:15:40|23686.9|23646.9|23686.9|23646.9|23686.9|23646.9|23686.9|23646.9|1
1723731350000|2024-08-15 14:15:50|23677.1|23657.1|23677.1|23657.1|23677.1|23657.1|23677.1|23657.1|0
1723731360000|2024-08-15 14:16:00|23674.4|23654.4|23674.3|23654.3|23676.8|23656.8|23674.3|23654.3|0
1723731380000|2024-08-15 14:16:20|23676.8|23656.8|23677.1|23657.1|23677.1|23657.1|23674.3|23654.3|0
1723731390000|2024-08-15 14:16:30|23679.3|23659.3|23679.3|23659.3|23679.3|23659.3|23679.3|23659.3|0
1723731410000|2024-08-15 14:16:50|23679.1|23659.1|23674.3|23654.3|23679.1|23659.1|23674.3|23654.3|0
1723731420000|2024-08-15 14:17:00|23672.1|23652.1|23670|23650|23672.1|23652.1|23669.6|23649.6|9
1723731430000|2024-08-15 14:17:10|23669.8|23649.8|23669.6|23649.6|23669.8|23649.8|23669.6|23649.6|0
1723731440000|2024-08-15 14:17:20|23670|23650|23672.5|23652.5|23672.5|23652.5|23670|23650|1
1723731450000|2024-08-15 14:17:30|23675.2|23655.2|23682.7|23662.7|23682.7|23662.7|23675.2|23655.2|1
1723731460000|2024-08-15 14:17:40|23685.2|23665.2|23679.1|23659.1|23687.5|23667.5|23679.1|23659.1|8
1723731470000|2024-08-15 14:17:50|23670|23650|23670|23650|23670|23650|23670|23650|0
1723731480000|2024-08-15 14:18:00|23669.6|23649.6|23665|23645|23669.6|23649.6|23665|23645|1
1723731490000|2024-08-15 14:18:10|||||||||1
1723731510000|2024-08-15 14:18:30|23674.6|23634.6|23659.6|23639.6|23674.6|23639.6|23659.6|23634.6|0
1723731520000|2024-08-15 14:18:40|23655|23635|23647.5|23627.5|23655|23635|23647.5|23627.5|0
1723731530000|2024-08-15 14:18:50|23647.3|23627.3|23645|23625|23647.3|23627.3|23645|23625|0
1723731540000|2024-08-15 14:19:00|23650|23630|23650|23630|23650.2|23630.2|23650|23630|0
1723731550000|2024-08-15 14:19:10|23650.2|23630.2|23655|23635|23655|23635|23650.2|23630.2|1
1723731560000|2024-08-15 14:19:20|23655.2|23635.2|23665|23645|23665|23645|23655.2|23635.2|8
1723731570000|2024-08-15 14:19:30|23665.4|23645.4|23670.2|23650.2|23670.4|23650.4|23665.4|23645.4|21
1723731580000|2024-08-15 14:19:40|23670.4|23650.4|23672.9|23652.9|23672.9|23652.9|23670.4|23650.4|0
1723731590000|2024-08-15 14:19:50|23672.7|23652.7|23672.7|23652.7|23672.7|23652.7|23672.7|23652.7|3
1723731600000|2024-08-15 14:20:00|23675.4|23655.4|23685.9|23645.9|23685.9|23655.7|23675.4|23645.9|1
1723731610000|2024-08-15 14:20:10|23688.2|23648.2|23690.4|23650.4|23690.4|23660.7|23678.4|23648.2|0
1723731620000|2024-08-15 14:20:20|23685.2|23665.2|23700.4|23660.4|23700.4|23665.2|23685.2|23658.2|0
1723731640000|2024-08-15 14:20:40|23690.2|23670.2|23690.2|23670.2|23690.2|23670.2|23690.2|23670.2|0
1723731650000|2024-08-15 14:20:50|23700.2|23680.2|23712.7|23672.7|23712.7|23680.2|23700.2|23670.4|0
1723731660000|2024-08-15 14:21:00|23700.2|23680.2|23700.2|23680.2|23700.2|23680.2|23700.2|23680.2|1
1723731680000|2024-08-15 14:21:20|23710.4|23670.4|23700.2|23680.2|23710.4|23680.2|23700.2|23670.4|2
1723731710000|2024-08-15 14:21:50|23700|23680|23697.5|23677.5|23700|23680|23697.5|23677.5|0
1723731760000|2024-08-15 14:22:40|23695|23675|23697.5|23677.5|23697.5|23677.5|23692.5|23672.5|3
1723731780000|2024-08-15 14:23:00|23700|23680|23707.7|23687.7|23707.7|23687.7|23700|23680|1
1723731790000|2024-08-15 14:23:10|23710|23690|23710|23690|23710|23690|23710|23690|0
1723731800000|2024-08-15 14:23:20|23710.4|23690.4|23715|23695|23715|23695|23710.4|23690.4|0
1723731820000|2024-08-15 14:23:40|23717.7|23697.7|23717.7|23697.7|23717.7|23697.7|23717.7|23697.7|0
1723731830000|2024-08-15 14:23:50|23720|23700|23722.7|23702.7|23722.7|23702.7|23720|23700|0
1723731840000|2024-08-15 14:24:00|23725|23705|23722.5|23702.5|23725|23705|23722.5|23702.5|0
1723731880000|2024-08-15 14:24:40|23720|23700|23720|23700|23720|23700|23720|23700|0
1723731890000|2024-08-15 14:24:50|23715|23695|23715|23695|23715|23695|23715|23695|0
1723731900000|2024-08-15 14:25:00|23714.5|23694.5|23715|23695|23715|23695|23714.5|23694.5|1
1723731930000|2024-08-15 14:25:30|23714.8|23694.8|23720|23680|23724.5|23694.8|23714.8|23680|0
1723731950000|2024-08-15 14:25:50|23710.2|23690.2|23712.5|23692.5|23712.5|23692.5|23710.2|23690.2|0
1723731960000|2024-08-15 14:26:00|23707.5|23687.5|23705|23685|23707.5|23687.5|23705|23685|0
1723731980000|2024-08-15 14:26:20|23707.5|23687.5|23705|23685|23707.5|23687.5|23705|23685|0
1723731990000|2024-08-15 14:26:30|23702.7|23682.7|23705|23685|23705|23685|23702.7|23682.7|0
1723732000000|2024-08-15 14:26:40|23705.2|23685.2|23705.2|23685.2|23705.2|23685.2|23705.2|23685.2|2
1723732010000|2024-08-15 14:26:50|23705.4|23685.4|23707.7|23687.7|23707.7|23687.7|23705.4|23685.4|0
1723732020000|2024-08-15 14:27:00|23710|23690|23710|23690|23712.3|23692.3|23709.8|23689.8|33
1723732030000|2024-08-15 14:27:10|23712.3|23692.3|23712|23692|23727.3|23697|23712|23684.5|17
1723732040000|2024-08-15 14:27:20|23709.8|23689.8|23719.5|23679.5|23719.5|23689.8|23709.8|23679.5|1
1723732050000|2024-08-15 14:27:30|23709.3|23689.3|23674.5|23654.5|23709.3|23689.3|23674.5|23654.5|1
1723732060000|2024-08-15 14:27:40|23667.5|23647.5|23672.7|23612.7|23679.5|23647.5|23662.5|23612.7|4
1723732070000|2024-08-15 14:27:50|23660.6|23620.6|23677.3|23637.3|23677.3|23642.3|23655.2|23620.6|1
1723732080000|2024-08-15 14:28:00|23669.8|23649.8|23684.5|23644.5|23684.5|23652|23669.8|23642.3|2
1723732090000|2024-08-15 14:28:10|23674.8|23654.8|23677.3|23657.3|23677.3|23657.3|23674.8|23654.8|0
1723732100000|2024-08-15 14:28:20|23676.8|23656.8|23677.5|23657.5|23677.5|23657.5|23672.3|23652.3|6
1723732110000|2024-08-15 14:28:30|23692.3|23652.3|23682.5|23662.5|23692.3|23662.5|23682.5|23652.3|0
1723732140000|2024-08-15 14:29:00|23682.3|23662.3|23675|23655|23682.3|23662.3|23675|23655|2
1723732170000|2024-08-15 14:29:30|23675.2|23655.2|23677.3|23657.3|23677.3|23657.3|23675.2|23655.2|10
1723732180000|2024-08-15 14:29:40|23675|23655|23675|23655|23675|23655|23675|23655|0
1723732190000|2024-08-15 14:29:50|23674.8|23654.8|23674.8|23654.8|23674.8|23654.8|23674.8|23654.8|1
1723732200000|2024-08-15 14:30:00|23680|23640|23679.8|23639.8|23680|23640|23677.7|23637.7|0
1723732210000|2024-08-15 14:30:10|23677.5|23637.5|23677.5|23637.5|23677.5|23637.5|23677.5|23637.5|0
1723732220000|2024-08-15 14:30:20|23662.5|23642.5|23662.5|23642.5|23662.5|23642.5|23662.5|23642.5|0
1723732230000|2024-08-15 14:30:30|23662.7|23642.7|23670.2|23650.2|23670.2|23650.2|23662.7|23642.7|0
1723732240000|2024-08-15 14:30:40|23670|23650|23670|23650|23670|23650|23670|23650|0
1723732260000|2024-08-15 14:31:00|23672.3|23652.3|23672.3|23652.3|23672.3|23652.3|23672.3|23652.3|0
1723732270000|2024-08-15 14:31:10|23672.5|23652.5|23685|23665|23685|23665|23672.5|23652.5|1
1723732280000|2024-08-15 14:31:20|23680.2|23660.2|23680.2|23660.2|23680.2|23660.2|23680.2|23660.2|1
1723732290000|2024-08-15 14:31:30|23680.4|23660.4|23685.2|23665.2|23685.2|23665.2|23680.4|23660.4|0
1723732300000|2024-08-15 14:31:40|23685|23665|23685.2|23665.2|23685.2|23665.2|23685|23665|0
1723732310000|2024-08-15 14:31:50|23682.7|23662.7|23677|23657|23682.7|23662.7|23677|23657|1
1723732320000|2024-08-15 14:32:00|23672.5|23652.5|23665|23645|23672.5|23652.5|23665|23645|0
1723732330000|2024-08-15 14:32:10|23667.2|23647.2|23667.2|23647.2|23667.2|23647.2|23667.2|23647.2|1
1723732340000|2024-08-15 14:32:20|23667.7|23647.7|23675|23655|23675|23655|23667.7|23647.7|0
1723732380000|2024-08-15 14:33:00|23675.2|23655.2|23681.5|23661.5|23681.5|23661.5|23675.2|23655.2|27
1723732390000|2024-08-15 14:33:10|23686.1|23666.1|23702.9|23682.9|23702.9|23682.9|23686.1|23666.1|0
1723732400000|2024-08-15 14:33:20|23702.5|23682.5|23685.2|23665.2|23705|23682.5|23685|23660|38
1723732430000|2024-08-15 14:33:50|23686.5|23666.5|23702.5|23682.5|23702.7|23682.7|23686.5|23666.5|6
1723732440000|2024-08-15 14:34:00|23700.2|23680.2|23692|23672|23700.2|23680.2|23692|23672|2
1723732450000|2024-08-15 14:34:10|23687.5|23667.5|23682.7|23662.7|23687.5|23667.5|23682.5|23662.5|1
1723732460000|2024-08-15 14:34:20|23682.9|23662.9|23687.7|23667.7|23687.7|23667.7|23682.9|23662.9|6
1723732470000|2024-08-15 14:34:30|23690|23670|23694.7|23674.7|23694.7|23674.7|23690|23670|5
1723732480000|2024-08-15 14:34:40|23697.2|23677.2|23707.7|23667.7|23707.7|23677.2|23697.2|23667.7|4
1723732490000|2024-08-15 14:34:50|23698.1|23678.1|23698.1|23678.1|23698.1|23678.1|23698.1|23678.1|1
1723732500000|2024-08-15 14:35:00|23698.3|23678.3|23698.3|23678.3|23698.3|23678.3|23698.3|23678.3|0
1723732510000|2024-08-15 14:35:10|23698.1|23678.1|23698.1|23678.1|23698.1|23678.1|23698.1|23678.1|1
1723732520000|2024-08-15 14:35:20|23700.4|23680.4|23702.7|23662.7|23702.7|23680.4|23697.7|23662.7|10
1723732550000|2024-08-15 14:35:50|23692.5|23672.5|23677.9|23657.9|23692.5|23672.5|23677.9|23657.9|0
1723732580000|2024-08-15 14:36:20|||||||||1
1723732590000|2024-08-15 14:36:30|23678.3|23658.3|23682.9|23662.9|23682.9|23662.9|23678.3|23658.3|0
1723732610000|2024-08-15 14:36:50|23683.1|23663.1|23685.4|23665.4|23685.4|23665.4|23683.1|23663.1|0
1723732630000|2024-08-15 14:37:10|23685.2|23665.2|23685.2|23665.2|23685.2|23665.2|23685.2|23665.2|0
1723732640000|2024-08-15 14:37:20|23682.9|23662.9|23680|23660|23682.9|23662.9|23680|23660|11
1723732660000|2024-08-15 14:37:40|23673.1|23653.1|23665.4|23645.4|23673.1|23653.1|23665.2|23645.2|2
1723732680000|2024-08-15 14:38:00|23665.2|23645.2|23665.4|23645.4|23665.4|23645.4|23662.9|23642.9|0
1723732690000|2024-08-15 14:38:10|23665.6|23645.6|23680.4|23640.4|23680.4|23650.2|23665.6|23640.4|0
1723732710000|2024-08-15 14:38:30|23670.2|23650.2|23670.2|23650.2|23670.2|23650.2|23670.2|23650.2|0
1723732720000|2024-08-15 14:38:40|23670.4|23650.4|23672.5|23652.5|23675|23655|23670.4|23650.4|1
1723732730000|2024-08-15 14:38:50|23682.7|23642.7|23682.7|23642.7|23682.7|23642.7|23682.7|23642.7|2
1723732740000|2024-08-15 14:39:00|23672.5|23652.5|23672.5|23652.5|23682.7|23652.5|23672.5|23642.7|0
1723732750000|2024-08-15 14:39:10|23670.2|23650.2|23670.2|23650.2|23670.2|23650.2|23670.2|23650.2|0
1723732760000|2024-08-15 14:39:20|23669.9|23649.9|23664.7|23644.7|23669.9|23649.9|23664.7|23644.7|10
1723732780000|2024-08-15 14:39:40|23664.9|23644.9|23675.4|23635.4|23675.4|23645.2|23664.9|23635.4|2
1723732790000|2024-08-15 14:39:50|23677.9|23637.9|23678.1|23638.1|23678.1|23638.1|23677.9|23637.9|0
1723732800000|2024-08-15 14:40:00|23672.9|23652.9|23678.1|23658.1|23678.1|23658.1|23672.9|23652.9|0
1723732820000|2024-08-15 14:40:20|||||||||5
1723732830000|2024-08-15 14:40:30|23685.2|23665.2|23690.2|23670.2|23690.2|23670.2|23685.2|23665.2|0
1723732840000|2024-08-15 14:40:40|23692.9|23672.9|23690.8|23670.8|23692.9|23672.9|23690.6|23670.6|0
1723732850000|2024-08-15 14:40:50|23693.3|23673.3|23691|23671|23693.3|23673.3|23690.8|23670.8|0
1723732860000|2024-08-15 14:41:00|23693.3|23673.3|23690.8|23670.8|23693.3|23673.3|23690.8|23670.8|0
1723732880000|2024-08-15 14:41:20|||||||||14
1723732890000|2024-08-15 14:41:30|23695.6|23675.6|23687.4|23667.4|23697.9|23677.9|23687.4|23667.4|0
1723732900000|2024-08-15 14:41:40|23685.2|23665.2|23685.2|23665.2|23685.2|23665.2|23685.2|23665.2|0
1723732910000|2024-08-15 14:41:50|23687.9|23667.9|23687.9|23667.9|23687.9|23667.9|23687.9|23667.9|0
1723732930000|2024-08-15 14:42:10|23690.2|23670.2|23690.2|23670.2|23690.2|23670.2|23690.2|23670.2|0
1723732950000|2024-08-15 14:42:30|23692.4|23672.4|23692.9|23672.9|23692.9|23672.9|23692.4|23672.4|0
1723732960000|2024-08-15 14:42:40|23697.4|23677.4|23707.4|23687.4|23707.4|23687.4|23697.4|23677.4|2
1723732980000|2024-08-15 14:43:00|23707.7|23687.7|23704.9|23684.9|23712.4|23692.4|23704.9|23684.9|1
1723732990000|2024-08-15 14:43:10|23704.5|23684.5|23702.2|23682.2|23704.5|23684.5|23702.2|23682.2|2
1723733000000|2024-08-15 14:43:20|23699.7|23679.7|23699.7|23679.7|23702.2|23682.2|23699.7|23679.7|0
1723733020000|2024-08-15 14:43:40|23699.9|23679.9|23699.9|23679.9|23702.4|23682.4|23699.9|23679.9|0
1723733060000|2024-08-15 14:44:20|23702.4|23682.4|23704.9|23684.9|23704.9|23684.9|23702.4|23682.4|3
1723733080000|2024-08-15 14:44:40|23707.4|23687.4|23712.4|23692.4|23712.4|23692.4|23707.4|23687.4|0
1723733090000|2024-08-15 14:44:50|23712.2|23692.2|23714.9|23694.9|23714.9|23694.9|23709.9|23689.9|0
1723733110000|2024-08-15 14:45:10|23715.2|23695.2|23719.9|23699.9|23719.9|23699.9|23715.2|23695.2|0
1723733130000|2024-08-15 14:45:30|23720.4|23700.4|23722.4|23702.4|23724.9|23704.9|23720.4|23700.4|1
1723733140000|2024-08-15 14:45:40|23724.9|23704.9|23727.2|23707.2|23727.2|23707.2|23724.9|23704.9|2
1723733150000|2024-08-15 14:45:50|23724.9|23704.9|23729.9|23669.9|23741.3|23704.9|23722.4|23669.9|1
1723733160000|2024-08-15 14:46:00|23709.1|23689.1|23699.9|23679.9|23709.1|23689.1|23699.9|23679.9|0
1723733170000|2024-08-15 14:46:10|23699.5|23679.5|23694.9|23674.9|23699.5|23679.5|23694.9|23674.9|2
1723733190000|2024-08-15 14:46:30|23695.1|23675.1|23695.1|23675.1|23695.1|23675.1|23695.1|23675.1|0
1723733200000|2024-08-15 14:46:40|23695.4|23675.4|23699.9|23679.9|23699.9|23679.9|23695.4|23675.4|2
1723733210000|2024-08-15 14:46:50|||||||||1
1723733250000|2024-08-15 14:47:30|23700.1|23680.1|23702.6|23682.6|23702.6|23682.6|23700.1|23680.1|6
1723733260000|2024-08-15 14:47:40|23702.4|23682.4|23699.9|23679.9|23702.4|23682.4|23699.9|23679.9|0
1723733270000|2024-08-15 14:47:50|23702.2|23682.2|23702.2|23682.2|23702.2|23682.2|23702.2|23682.2|1
1723733290000|2024-08-15 14:48:10|23697.4|23677.4|23697.4|23677.4|23697.4|23677.4|23697.4|23677.4|1
1723733300000|2024-08-15 14:48:20|||||||||1
1723733330000|2024-08-15 14:48:50|23694.7|23674.7|23692.4|23672.4|23694.7|23674.7|23692.4|23672.4|0
1723733340000|2024-08-15 14:49:00|23690.1|23670.1|23690.1|23670.1|23690.1|23670.1|23690.1|23670.1|0
1723733350000|2024-08-15 14:49:10|23689.9|23669.9|23687.2|23667.2|23689.9|23669.9|23687.2|23667.2|1
1723733370000|2024-08-15 14:49:30|23684.9|23664.9|23684.9|23664.9|23684.9|23664.9|23684.9|23664.9|0
1723733400000|2024-08-15 14:50:00|||||||||1
1723733410000|2024-08-15 14:50:10|23684.7|23664.7|23682.6|23662.6|23684.7|23664.7|23682.4|23662.4|1
1723733420000|2024-08-15 14:50:20|23684.9|23664.9|23684.9|23664.9|23692.4|23672.4|23684.9|23664.9|0
1723733430000|2024-08-15 14:50:30|23682.4|23662.4|23684.9|23664.9|23684.9|23664.9|23682.4|23662.4|3
1723733450000|2024-08-15 14:50:50|||||||||2
1723733460000|2024-08-15 14:51:00|23685.1|23665.1|23687.4|23667.4|23687.4|23667.4|23685.1|23665.1|0
1723733470000|2024-08-15 14:51:10|23687.2|23667.2|23685.1|23665.1|23687.4|23667.4|23684.9|23664.9|0
1723733480000|2024-08-15 14:51:20|23687.2|23667.2|23672.4|23652.4|23687.2|23667.2|23672.4|23652.4|0
1723733490000|2024-08-15 14:51:30|23672.6|23652.6|23670.1|23650.1|23672.6|23652.6|23670.1|23650.1|0
1723733500000|2024-08-15 14:51:40|23672.6|23652.6|23677.4|23657.4|23677.4|23657.4|23672.6|23652.6|0
1723733510000|2024-08-15 14:51:50|23679.9|23659.9|23677.4|23657.4|23679.9|23659.9|23677.4|23657.4|1
1723733530000|2024-08-15 14:52:10|23674.9|23654.9|23674.9|23654.9|23674.9|23654.9|23674.9|23654.9|0
1723733560000|2024-08-15 14:52:40|23674.7|23654.7|23674.7|23654.7|23674.7|23654.7|23674.7|23654.7|7
1723733570000|2024-08-15 14:52:50|23674.9|23654.9|23674.7|23654.7|23674.9|23654.9|23674.7|23654.7|3
1723733580000|2024-08-15 14:53:00|23677.2|23657.2|23684.9|23644.9|23684.9|23657.2|23674.7|23644.9|0
1723733590000|2024-08-15 14:53:10|23675.1|23655.1|23692|23672|23694.5|23672|23675.1|23649.9|26
1723733600000|2024-08-15 14:53:20|23692.2|23672.2|23692.2|23672.2|23692.2|23672.2|23692.2|23672.2|3
1723733630000|2024-08-15 14:53:50|23691.8|23671.8|23687|23667|23691.8|23671.8|23687|23667|9
1723733640000|2024-08-15 14:54:00|23686.8|23666.8|23691.8|23651.8|23691.8|23666.8|23686.8|23651.8|0
1723733650000|2024-08-15 14:54:10|||||||||3
1723733660000|2024-08-15 14:54:20|23694|23654|23696.5|23656.5|23696.5|23656.5|23694|23654|8
1723733670000|2024-08-15 14:54:30|23691.5|23671.5|23704|23664|23704|23671.5|23691.5|23664|0
1723733680000|2024-08-15 14:54:40|23691.5|23671.5|23691.5|23671.5|23691.5|23671.5|23691.5|23671.5|0
1723733690000|2024-08-15 14:54:50|23696.5|23676.5|23699|23679|23699|23679|23696.5|23676.5|9
1723733700000|2024-08-15 14:55:00|23699.3|23679.3|23701.5|23681.5|23701.5|23681.5|23699.3|23679.3|9
1723733710000|2024-08-15 14:55:10|23702|23682|23704.3|23684.3|23704.3|23684.3|23702|23682|0
1723733730000|2024-08-15 14:55:30|23714.5|23674.5|23714.5|23674.5|23714.5|23674.5|23714.5|23674.5|0
1723733740000|2024-08-15 14:55:40|23716.8|23676.8|23716.8|23676.8|23716.8|23676.8|23716.8|23676.8|0
1723733760000|2024-08-15 14:56:00|23706.5|23686.5|23706.5|23686.5|23716.7|23686.5|23706.5|23676.7|0
1723733770000|2024-08-15 14:56:10|23707|23687|23711.7|23691.7|23711.7|23691.7|23707|23687|0
1723733780000|2024-08-15 14:56:20|23712|23692|23711.7|23691.7|23712|23692|23711.7|23691.7|0
1723733790000|2024-08-15 14:56:30|23712|23692|23714.2|23694.2|23716.7|23696.7|23712|23692|0
1723733810000|2024-08-15 14:56:50|23716.5|23696.5|23716.5|23696.5|23716.5|23696.5|23716.5|23696.5|0
1723733820000|2024-08-15 14:57:00|23719|23699|23721.7|23701.7|23721.7|23701.7|23719|23699|0
1723733830000|2024-08-15 14:57:10|23721.5|23701.5|23741.5|23721.5|23744|23721.5|23721.5|23701.5|2
1723733840000|2024-08-15 14:57:20|23742|23722|23749|23729|23749|23729|23742|23722|0
1723733850000|2024-08-15 14:57:30|23751.5|23731.5|23752|23732|23752|23732|23751.5|23731.5|6
1723733860000|2024-08-15 14:57:40|23749.5|23729.5|23749.5|23729.5|23749.5|23729.5|23749.2|23729.2|2
1723733870000|2024-08-15 14:57:50|23749.2|23729.2|23749.5|23729.5|23749.5|23729.5|23749.2|23729.2|0
1723733880000|2024-08-15 14:58:00|23754.2|23734.2|23772|23752|23772|23752|23754.2|23734.2|9
1723733890000|2024-08-15 14:58:10|23777|23757|23777.2|23757.2|23777.2|23757.2|23777|23757|1
1723733900000|2024-08-15 14:58:20|23777|23757|23777|23757|23777|23757|23777|23757|0
1723733910000|2024-08-15 14:58:30|23779.5|23759.5|23774.5|23754.5|23779.5|23759.5|23774.5|23754.5|0
1723733920000|2024-08-15 14:58:40|23776.7|23756.7|23776.7|23756.7|23776.7|23756.7|23776.7|23756.7|3
1723733930000|2024-08-15 14:58:50|23774.5|23754.5|23769.5|23749.5|23774.5|23754.5|23769.2|23749.2|4
1723733940000|2024-08-15 14:59:00|23769|23749|23754.5|23734.5|23769|23749|23754.5|23734.5|0
1723733950000|2024-08-15 14:59:10|23754.2|23734.2|23754.5|23734.5|23754.5|23734.5|23752|23732|0
1723733960000|2024-08-15 14:59:20|23756.7|23736.7|23756.7|23736.7|23756.7|23736.7|23756.7|23736.7|1
1723733970000|2024-08-15 14:59:30|23754.5|23734.5|23754.5|23734.5|23754.5|23734.5|23754.5|23734.5|0
1723734000000|2024-08-15 15:00:00|23759.5|23739.5|23759.7|23739.7|23759.7|23739.7|23757|23737|0
1723734010000|2024-08-15 15:00:10|23762.2|23742.2|23764.5|23744.5|23764.5|23744.5|23762.2|23742.2|0
1723734020000|2024-08-15 15:00:20|23767|23747|23766.7|23746.7|23767|23747|23766.7|23746.7|0
1723734040000|2024-08-15 15:00:40|23766.5|23746.5|23766.7|23746.7|23766.7|23746.7|23764.5|23744.5|1
1723734050000|2024-08-15 15:00:50|23766.5|23746.5|23764.2|23744.2|23766.5|23746.5|23764.2|23744.2|0
1723734060000|2024-08-15 15:01:00|23762|23742|23764.5|23744.5|23764.5|23744.5|23762|23742|3
1723734070000|2024-08-15 15:01:10|23764.2|23744.2|23764.5|23744.5|23764.5|23744.5|23762|23742|0
1723734080000|2024-08-15 15:01:20|23769.5|23749.5|23769.5|23749.5|23769.5|23749.5|23769.5|23749.5|3
1723734090000|2024-08-15 15:01:30|23769.7|23749.7|23769.5|23749.5|23772|23752|23769.5|23749.5|0
1723734100000|2024-08-15 15:01:40|||||||||3
1723734110000|2024-08-15 15:01:50|23764.5|23744.5|23747|23727|23764.5|23744.5|23747|23727|0
1723734120000|2024-08-15 15:02:00|23747.2|23727.2|23754.5|23734.5|23756.7|23736.7|23747.2|23727.2|1
1723734130000|2024-08-15 15:02:10|||||||||3
1723734140000|2024-08-15 15:02:20|||||||||1
1723734150000|2024-08-15 15:02:30|23753.1|23733.1|23739.5|23719.5|23753.1|23733.1|23739.5|23719.5|2
1723734180000|2024-08-15 15:03:00|23734.5|23714.5|23727|23707|23734.5|23714.5|23727|23707|0
1723734200000|2024-08-15 15:03:20|23726.5|23706.5|23724.7|23704.7|23726.5|23706.5|23721.9|23701.9|1
1723734210000|2024-08-15 15:03:30|23726.9|23706.9|23739.4|23719.4|23739.4|23719.4|23726.9|23706.9|3
1723734230000|2024-08-15 15:03:50|23739.7|23719.7|23739.7|23719.7|23739.7|23719.7|23739.7|23719.7|0
1723734240000|2024-08-15 15:04:00|23741.9|23721.9|23741.9|23721.9|23741.9|23721.9|23741.9|23721.9|1
1723734250000|2024-08-15 15:04:10|23742.2|23722.2|23744.4|23724.4|23744.4|23724.4|23742.2|23722.2|1
1723734260000|2024-08-15 15:04:20|||||||||1
1723734270000|2024-08-15 15:04:30|23744.9|23724.9|23744.9|23724.9|23744.9|23724.9|23744.9|23724.9|2
1723734290000|2024-08-15 15:04:50|||||||||21
1723734300000|2024-08-15 15:05:00|23744.4|23724.4|23739.4|23719.4|23744.4|23724.4|23739.4|23719.4|1
1723734310000|2024-08-15 15:05:10|23739.9|23719.9|23749.2|23729.2|23749.2|23729.2|23739.9|23719.9|0
1723734320000|2024-08-15 15:05:20|23749.4|23729.4|23749.4|23729.4|23749.4|23729.4|23749.4|23729.4|3
1723734350000|2024-08-15 15:05:50|23749.7|23729.7|23752.2|23732.2|23752.2|23732.2|23749.7|23729.7|1
1723734360000|2024-08-15 15:06:00|23759.4|23739.4|23759.7|23739.7|23759.7|23739.7|23759.4|23739.4|1
1723734370000|2024-08-15 15:06:10|23764.4|23744.4|23764.7|23744.7|23764.7|23744.7|23764.4|23744.4|0
1723734380000|2024-08-15 15:06:20|23764.9|23744.9|23767.4|23747.4|23767.4|23747.4|23764.9|23744.9|2
1723734390000|2024-08-15 15:06:30|23769.7|23749.7|23769.7|23749.7|23769.7|23749.7|23769.7|23749.7|0
1723734400000|2024-08-15 15:06:40|23769.2|23749.2|23766.5|23746.5|23769.2|23749.2|23766.5|23746.5|19
1723734410000|2024-08-15 15:06:50|||||||||4
1723734420000|2024-08-15 15:07:00|23766.7|23746.7|23759.2|23739.2|23766.7|23746.7|23759.2|23739.2|30
1723734430000|2024-08-15 15:07:10|23759.4|23739.4|23761.7|23741.7|23761.7|23741.7|23759.4|23739.4|0
1723734440000|2024-08-15 15:07:20|23764|23744|23764|23744|23764|23744|23764|23744|1
1723734460000|2024-08-15 15:07:40|23764.2|23744.2|23769|23749|23769|23749|23764.2|23744.2|1
1723734470000|2024-08-15 15:07:50|23769.2|23749.2|23769.4|23749.4|23769.4|23749.4|23769.2|23749.2|0
1723734480000|2024-08-15 15:08:00|23779|23739|23754.4|23734.4|23779|23748.6|23754.4|23734.4|6
1723734500000|2024-08-15 15:08:20|||||||||1
1723734510000|2024-08-15 15:08:30|23754.7|23734.7|23754.7|23734.7|23754.7|23734.7|23754.7|23734.7|0
1723734520000|2024-08-15 15:08:40|||||||||1
1723734540000|2024-08-15 15:09:00|||||||||2
1723734550000|2024-08-15 15:09:10|23757.2|23737.2|23757.2|23737.2|23757.2|23737.2|23757.2|23737.2|0
1723734560000|2024-08-15 15:09:20|23754.7|23734.7|23751.9|23731.9|23754.7|23734.7|23751.9|23731.9|0
1723734570000|2024-08-15 15:09:30|23752.2|23732.2|23751.9|23731.9|23754.4|23734.4|23751.9|23731.9|0
1723734580000|2024-08-15 15:09:40|23754.4|23734.4|23754.4|23734.4|23754.4|23734.4|23754.4|23734.4|0
1723734590000|2024-08-15 15:09:50|||||||||1
1723734600000|2024-08-15 15:10:00|23756.9|23736.9|23759.4|23719.4|23761.9|23741.9|23754.2|23719.4|0
1723734610000|2024-08-15 15:10:10|23757.2|23717.2|23756.9|23736.9|23757.2|23736.9|23749.4|23717.2|2
1723734620000|2024-08-15 15:10:20|||||||||3
1723734630000|2024-08-15 15:10:30|23756.7|23736.7|23767.2|23727.2|23767.2|23736.7|23756.7|23727.2|1
1723734640000|2024-08-15 15:10:40|23769.4|23729.4|23766.9|23746.9|23769.4|23746.9|23760.1|23729.4|0
1723734660000|2024-08-15 15:11:00|23767.1|23747.1|23771.7|23751.7|23771.7|23751.7|23767.1|23747.1|2
1723734670000|2024-08-15 15:11:10|23766.7|23746.7|23766.9|23746.9|23766.9|23746.9|23766.7|23746.7|0
1723734680000|2024-08-15 15:11:20|23766.7|23746.7|23764.4|23744.4|23766.7|23746.7|23764.4|23744.4|0
1723734700000|2024-08-15 15:11:40|23769.4|23749.4|23771.9|23751.9|23771.9|23751.9|23769.4|23749.4|1
1723734720000|2024-08-15 15:12:00|23772.1|23752.1|23772.1|23752.1|23772.1|23752.1|23772.1|23752.1|1
1723734730000|2024-08-15 15:12:10|23774.4|23754.4|23774.4|23754.4|23774.4|23754.4|23774.4|23754.4|0
1723734770000|2024-08-15 15:12:50|23774.2|23754.2|23774.4|23754.4|23774.4|23754.4|23774.2|23754.2|0
1723734790000|2024-08-15 15:13:10|23774.2|23754.2|23774.2|23754.2|23774.2|23754.2|23774.2|23754.2|0
1723734800000|2024-08-15 15:13:20|23771.9|23751.9|23769.4|23749.4|23771.9|23751.9|23766.9|23746.9|0
1723734810000|2024-08-15 15:13:30|23769.2|23749.2|23764.4|23744.4|23769.2|23749.2|23764.4|23744.4|0
1723734820000|2024-08-15 15:13:40|23764.6|23744.6|23764.4|23744.4|23766.9|23746.9|23764.4|23744.4|0
1723734830000|2024-08-15 15:13:50|23764.2|23744.2|23761.7|23741.7|23764.4|23744.4|23761.7|23741.7|28
1723734840000|2024-08-15 15:14:00|23761.5|23741.5|23731.5|23711.5|23761.5|23741.5|23731.5|23711.5|6
1723734870000|2024-08-15 15:14:30|23731.3|23711.3|23724.2|23704.2|23731.3|23711.3|23724.2|23704.2|1
1723734880000|2024-08-15 15:14:40|23729|23709|23726.5|23706.5|23729|23709|23726.5|23706.5|2
1723734890000|2024-08-15 15:14:50|23726.7|23706.7|23726.5|23706.5|23729|23709|23726.5|23706.5|0
1723734900000|2024-08-15 15:15:00|23726.7|23706.7|23731.3|23711.3|23731.3|23711.3|23726.7|23706.7|0
1723734910000|2024-08-15 15:15:10|23729|23709|23731.7|23711.7|23734|23714|23729|23709|3
1723734920000|2024-08-15 15:15:20|23731.5|23711.5|23731.3|23711.3|23731.5|23711.5|23729|23709|0
1723734930000|2024-08-15 15:15:30|23731|23711|23726.5|23706.5|23731|23711|23726.5|23706.5|0
1723734940000|2024-08-15 15:15:40|23726.7|23706.7|23726.5|23706.5|23726.7|23706.7|23726.5|23706.5|0
1723734950000|2024-08-15 15:15:50|23729|23709|23729|23709|23729|23709|23729|23709|0
1723734960000|2024-08-15 15:16:00|23728.8|23708.8|23736.5|23716.5|23736.5|23716.5|23726.5|23706.5|20
1723734970000|2024-08-15 15:16:10|23749|23709|23744.2|23724.2|23749|23724.2|23744.2|23709|0
1723734990000|2024-08-15 15:16:30|||||||||1
1723735010000|2024-08-15 15:16:50|23744|23724|23749|23729|23749|23729|23744|23724|2
1723735020000|2024-08-15 15:17:00|23746.7|23726.7|23751.5|23731.5|23751.5|23731.5|23746.7|23726.7|0
1723735030000|2024-08-15 15:17:10|23751.3|23731.3|23746.7|23726.7|23751.3|23731.3|23746.7|23726.7|2
1723735040000|2024-08-15 15:17:20|23744|23724|23744|23724|23744|23724|23744|23724|1
1723735070000|2024-08-15 15:17:50|23743.5|23723.5|23736.5|23716.5|23743.5|23723.5|23736.5|23716.5|0
1723735080000|2024-08-15 15:18:00|23736.3|23716.3|23734|23714|23736.3|23716.3|23734|23714|0
1723735090000|2024-08-15 15:18:10|23733.5|23713.5|23726.3|23706.3|23733.5|23713.5|23726.3|23706.3|0
1723735100000|2024-08-15 15:18:20|23725.8|23705.8|23716.5|23696.5|23725.8|23705.8|23716.5|23696.5|0
1723735130000|2024-08-15 15:18:50|23719|23699|23726|23706|23726|23706|23716.5|23696.5|10
1723735140000|2024-08-15 15:19:00|23726.3|23706.3|23731|23711|23731|23711|23726.3|23706.3|2
1723735150000|2024-08-15 15:19:10|23730.8|23710.8|23728.5|23708.5|23730.8|23710.8|23728.5|23708.5|3
1723735160000|2024-08-15 15:19:20|23728.3|23708.3|23726|23706|23728.3|23708.3|23726|23706|1
1723735170000|2024-08-15 15:19:30|23736.3|23696.3|23728.8|23708.8|23736.3|23708.8|23726.5|23696.3|5
1723735180000|2024-08-15 15:19:40|23729|23709|23728.8|23708.8|23731.3|23711.3|23728.8|23708.8|0
1723735200000|2024-08-15 15:20:00|23728.5|23708.5|23726.5|23706.5|23728.5|23708.5|23726.5|23706.5|0
1723735210000|2024-08-15 15:20:10|23728.5|23708.5|23718.5|23698.5|23728.5|23708.5|23718.5|23698.5|1
1723735230000|2024-08-15 15:20:30|23706.3|23686.3|23699.2|23679.2|23706.3|23686.3|23699.2|23679.2|11
1723735240000|2024-08-15 15:20:40|23701.3|23681.3|23701.3|23681.3|23701.3|23681.3|23701.3|23681.3|4
1723735250000|2024-08-15 15:20:50|23703.8|23683.8|23711.5|23691.5|23711.5|23691.5|23703.8|23683.8|0
1723735260000|2024-08-15 15:21:00|23716.5|23696.5|23719|23699|23719|23699|23716.5|23696.5|1
1723735270000|2024-08-15 15:21:10|23721.3|23701.3|23721.3|23701.3|23721.3|23701.3|23721.3|23701.3|0
1723735280000|2024-08-15 15:21:20|23721.5|23701.5|23723.8|23703.8|23723.8|23703.8|23721.5|23701.5|0
1723735290000|2024-08-15 15:21:30|23734|23694|23734|23694|23734|23694|23734|23694|0
1723735300000|2024-08-15 15:21:40|23736.2|23696.2|23736.2|23696.2|23736.2|23696.2|23736.2|23696.2|0
1723735340000|2024-08-15 15:22:20|23726|23706|23726|23706|23726|23706|23726|23706|0
1723735350000|2024-08-15 15:22:30|23723.7|23703.7|23723.7|23703.7|23723.7|23703.7|23723.7|23703.7|0
1723735360000|2024-08-15 15:22:40|||||||||1
1723735370000|2024-08-15 15:22:50|23721.5|23701.5|23721.5|23701.5|23721.5|23701.5|23721.5|23701.5|0
1723735400000|2024-08-15 15:23:20|23719|23699|23706.5|23686.5|23719|23699|23706.5|23686.5|1
1723735410000|2024-08-15 15:23:30|23706.7|23686.7|23706.7|23686.7|23706.7|23686.7|23706.7|23686.7|1
1723735440000|2024-08-15 15:24:00|23711.7|23691.7|23711.7|23691.7|23711.7|23691.7|23711.7|23691.7|0
1723735450000|2024-08-15 15:24:10|23711.9|23691.9|23719|23699|23719|23699|23711.9|23691.9|0
1723735460000|2024-08-15 15:24:20|23719.2|23699.2|23721.5|23701.5|23721.5|23701.5|23719.2|23699.2|2
1723735470000|2024-08-15 15:24:30|23719|23699|23721.7|23701.7|23721.7|23701.7|23719|23699|0
1723735500000|2024-08-15 15:25:00|23724|23704|23724|23704|23726.2|23706.2|23721.7|23701.7|1
1723735510000|2024-08-15 15:25:10|23723.7|23703.7|23721.5|23701.5|23723.7|23703.7|23721.5|23701.5|1
1723735520000|2024-08-15 15:25:20|23721.7|23701.7|23724|23704|23724|23704|23721.7|23701.7|0
1723735570000|2024-08-15 15:26:10|23726.5|23706.5|23729|23709|23729|23709|23726.5|23706.5|0
1723735580000|2024-08-15 15:26:20|23724|23704|23724.4|23704.4|23724.4|23704.4|23724|23704|2
1723735590000|2024-08-15 15:26:30|23729|23709|23724|23704|23729|23709|23724|23704|3
1723735600000|2024-08-15 15:26:40|23723.7|23703.7|23721.5|23701.5|23723.7|23703.7|23721.5|23701.5|0
1723735610000|2024-08-15 15:26:50|23721.7|23701.7|23726.2|23706.2|23726.5|23706.5|23721.5|23701.5|5
1723735620000|2024-08-15 15:27:00|23724|23704|23718.7|23698.7|23724|23704|23718.7|23698.7|0
1723735630000|2024-08-15 15:27:10|23716.5|23696.5|23699|23679|23716.5|23696.5|23691.9|23671.9|2
1723735640000|2024-08-15 15:27:20|23698.7|23678.7|23701.2|23661.2|23703.5|23678.7|23693.7|23661.2|3
1723735650000|2024-08-15 15:27:30|23691.5|23671.5|23699|23679|23701.7|23679|23689|23661.7|2
1723735660000|2024-08-15 15:27:40|23701.5|23681.5|23701.5|23681.5|23701.5|23681.5|23701.5|23681.5|0
1723735670000|2024-08-15 15:27:50|||||||||1
1723735690000|2024-08-15 15:28:10|23701.7|23681.7|23719.4|23679.4|23719.4|23686.7|23701.7|23679.4|0
1723735700000|2024-08-15 15:28:20|23721.7|23681.7|23716.5|23696.5|23721.7|23696.5|23714.2|23681.7|2
1723735710000|2024-08-15 15:28:30|23721.2|23701.2|23716.7|23696.7|23721.2|23701.2|23716.5|23696.5|0
1723735720000|2024-08-15 15:28:40|23721.2|23701.2|23721.2|23701.2|23721.2|23701.2|23721.2|23701.2|0
1723735730000|2024-08-15 15:28:50|23718.7|23698.7|23716.4|23696.4|23718.7|23698.7|23716.4|23696.4|1
1723735740000|2024-08-15 15:29:00|23726.7|23686.7|23716.9|23696.9|23731.2|23699.2|23716.9|23686.7|1
1723735750000|2024-08-15 15:29:10|23721.4|23701.4|23721.4|23701.4|23721.4|23701.4|23721.4|23701.4|0
1723735760000|2024-08-15 15:29:20|23731.2|23691.2|23719.2|23699.2|23731.2|23699.2|23719.2|23691.2|0
1723735770000|2024-08-15 15:29:30|23721.4|23701.4|23724.2|23704.2|23733.9|23704.2|23721.4|23693.9|0
1723735780000|2024-08-15 15:29:40|23726.4|23706.4|23726.4|23706.4|23741.2|23711.4|23726.4|23698.9|0
1723735790000|2024-08-15 15:29:50|23726.7|23706.7|23724.2|23704.2|23728.9|23708.9|23724.2|23704.2|0
1723735800000|2024-08-15 15:30:00|23736.7|23696.7|23736.7|23696.7|23741.2|23706.9|23726.9|23696.7|0
1723735810000|2024-08-15 15:30:10|23731.4|23711.4|23731.4|23711.4|23731.4|23711.4|23731.4|23711.4|0
1723735820000|2024-08-15 15:30:20|23741.7|23701.7|23733.7|23713.7|23741.7|23713.7|23731.4|23701.7|15
1723735830000|2024-08-15 15:30:30|23738.3|23718.3|23746.2|23706.2|23746.2|23718.3|23736|23705.8|0
1723735840000|2024-08-15 15:30:40|23736|23716|23728.3|23708.3|23746.2|23716|23728.3|23701.2|19
1723735850000|2024-08-15 15:30:50|23727.9|23707.9|23725.6|23705.6|23738.1|23708.3|23725.6|23698.1|13
1723735860000|2024-08-15 15:31:00|23722|23702|23712.4|23692.4|23722|23702|23712.4|23692.4|34
1723735870000|2024-08-15 15:31:10|23722|23682|23731.8|23671.8|23731.8|23682|23722|23671.8|0
1723735880000|2024-08-15 15:31:20|23709.9|23669.9|23709.9|23669.9|23709.9|23669.9|23709.9|23669.9|25
1723735890000|2024-08-15 15:31:30|23699.7|23679.7|23699.7|23679.7|23699.7|23679.7|23697.4|23677.4|11
1723735900000|2024-08-15 15:31:40|23702.4|23682.4|23700.1|23680.1|23709.9|23682.4|23700.1|23669.9|4
1723735910000|2024-08-15 15:31:50|23709.9|23669.9|23692.2|23672.2|23709.9|23680.1|23692.2|23669.9|2
1723735920000|2024-08-15 15:32:00|23701.8|23661.8|23687.2|23647.2|23701.8|23666.5|23679.7|23647.2|2
1723735930000|2024-08-15 15:32:10|23677.4|23657.4|23679.7|23659.7|23679.7|23659.7|23677.2|23657.2|0
1723735940000|2024-08-15 15:32:20|23689.9|23649.9|23682|23662|23692.2|23662|23679.7|23649.9|10
1723735950000|2024-08-15 15:32:30|23679.7|23659.7|23679.7|23659.7|23679.7|23659.7|23679.7|23659.7|0
1723735960000|2024-08-15 15:32:40|23689.5|23649.5|23689.5|23649.5|23689.5|23649.5|23689.5|23649.5|0
1723735970000|2024-08-15 15:32:50|23679.7|23659.7|23682.2|23662.2|23682.2|23662.2|23679.5|23659.5|8
1723735980000|2024-08-15 15:33:00|23684.5|23664.5|23692|23672|23692|23672|23684.5|23664.5|0
1723735990000|2024-08-15 15:33:10|23692.2|23672.2|23692|23672|23694.5|23674.5|23691.8|23671.8|6
1723736000000|2024-08-15 15:33:20|23694.3|23674.3|23701.3|23661.3|23701.3|23674.3|23691.5|23661.3|20
1723736010000|2024-08-15 15:33:30|23688.8|23668.8|23694.3|23674.3|23694.3|23674.3|23688.8|23668.8|1
1723736020000|2024-08-15 15:33:40|23694.7|23674.7|23699.3|23679.3|23699.3|23679.3|23694.7|23674.7|3
1723736050000|2024-08-15 15:34:10|23699.5|23679.5|23706.5|23686.5|23706.5|23686.5|23699.5|23679.5|1
1723736080000|2024-08-15 15:34:40|23706.8|23686.8|23706.8|23686.8|23706.8|23686.8|23706.8|23686.8|0
1723736090000|2024-08-15 15:34:50|||||||||1
1723736100000|2024-08-15 15:35:00|23704.3|23684.3|23704|23684|23704.3|23684.3|23704|23684|1
1723736110000|2024-08-15 15:35:10|23701.8|23681.8|23706.8|23686.8|23706.8|23686.8|23701.8|23681.8|0
1723736120000|2024-08-15 15:35:20|23706.5|23686.5|23706.8|23686.8|23706.8|23686.8|23701.8|23681.8|0
1723736130000|2024-08-15 15:35:30|23706.5|23686.5|23701.8|23681.8|23706.5|23686.5|23701.8|23681.8|2
1723736140000|2024-08-15 15:35:40|23704|23684|23704|23684|23704|23684|23701.8|23681.8|3
1723736150000|2024-08-15 15:35:50|23703.8|23683.8|23701.5|23681.5|23703.8|23683.8|23701.5|23681.5|2
1723736160000|2024-08-15 15:36:00|23701.3|23681.3|23696.3|23676.3|23701.3|23681.3|23696.3|23676.3|9
1723736170000|2024-08-15 15:36:10|23693.8|23673.8|23693.8|23673.8|23699|23679|23693.8|23673.8|1
1723736180000|2024-08-15 15:36:20|23696.1|23676.1|23696.1|23676.1|23696.1|23676.1|23696.1|23676.1|5
1723736190000|2024-08-15 15:36:30|23703.6|23663.6|23681.3|23661.3|23703.6|23673.8|23681.3|23661.3|2
1723736210000|2024-08-15 15:36:50|23681.8|23661.8|23684|23664|23684|23664|23681.8|23661.8|3
1723736220000|2024-08-15 15:37:00|23683.8|23663.8|23693.6|23653.6|23693.6|23663.8|23683.8|23653.6|1
1723736230000|2024-08-15 15:37:10|23683.8|23663.8|23693.6|23673.6|23693.6|23673.6|23683.8|23663.8|1
1723736240000|2024-08-15 15:37:20|23693.8|23673.8|23696.3|23676.3|23696.3|23676.3|23693.8|23673.8|2
1723736250000|2024-08-15 15:37:30|23701.1|23681.1|23706.3|23686.3|23706.3|23686.3|23701.1|23681.1|3
1723736260000|2024-08-15 15:37:40|23705.7|23685.7|23696.1|23676.1|23705.7|23685.7|23696.1|23676.1|0
1723736270000|2024-08-15 15:37:50|23693.8|23673.8|23693.8|23673.8|23693.8|23673.8|23693.8|23673.8|1
1723736280000|2024-08-15 15:38:00|23693.6|23673.6|23691.3|23671.3|23693.6|23673.6|23691.3|23671.3|0
1723736290000|2024-08-15 15:38:10|||||||||1
1723736300000|2024-08-15 15:38:20|23691.1|23671.1|23688.6|23668.6|23693.4|23673.4|23688.6|23668.6|6
1723736310000|2024-08-15 15:38:30|23688.4|23668.4|23680.9|23660.9|23688.4|23668.4|23680.9|23660.9|3
1723736330000|2024-08-15 15:38:50|23681.3|23661.3|23678.6|23658.6|23683.6|23663.6|23678.6|23658.6|5
1723736340000|2024-08-15 15:39:00|23681.1|23661.1|23658.6|23638.6|23681.1|23661.1|23653.6|23633.6|3
1723736350000|2024-08-15 15:39:10|23663.6|23643.6|23666.1|23646.1|23666.1|23646.1|23663.6|23643.6|6
1723736360000|2024-08-15 15:39:20|23671.3|23651.3|23671.3|23651.3|23671.3|23651.3|23671.3|23651.3|2
1723736370000|2024-08-15 15:39:30|||||||||1
1723736380000|2024-08-15 15:39:40|23671.5|23651.5|23673.8|23653.8|23673.8|23653.8|23671.5|23651.5|0
1723736390000|2024-08-15 15:39:50|23671.3|23651.3|23671.3|23651.3|23671.3|23651.3|23671.3|23651.3|0
1723736400000|2024-08-15 15:40:00|23666.3|23646.3|23663.8|23643.8|23666.3|23646.3|23663.8|23643.8|0
1723736420000|2024-08-15 15:40:20|23661.3|23641.3|23663.8|23643.8|23663.8|23643.8|23661.3|23641.3|0
1723736430000|2024-08-15 15:40:30|23664|23644|23666.3|23646.3|23666.3|23646.3|23664|23644|0
1723736460000|2024-08-15 15:41:00|23666.5|23646.5|23673.8|23653.8|23673.8|23653.8|23666.5|23646.5|1
1723736470000|2024-08-15 15:41:10|||||||||6
1723736480000|2024-08-15 15:41:20|23684|23644|23684|23644|23684|23644|23684|23644|0
1723736490000|2024-08-15 15:41:30|23686.3|23646.3|23686.3|23646.3|23686.3|23646.3|23686.3|23646.3|0
1723736500000|2024-08-15 15:41:40|23673.8|23653.8|23673.8|23653.8|23673.8|23653.8|23673.8|23653.8|0
1723736560000|2024-08-15 15:42:40|23673.6|23653.6|23671.3|23651.3|23673.6|23653.6|23671.3|23651.3|0
1723736570000|2024-08-15 15:42:50|23670.9|23650.9|23666.3|23646.3|23670.9|23650.9|23666.3|23646.3|0
1723736580000|2024-08-15 15:43:00|23666.5|23646.5|23679.2|23659.2|23681.1|23661.1|23666.5|23646.5|0
1723736590000|2024-08-15 15:43:10|23678.4|23658.4|23673.8|23653.8|23678.4|23658.4|23673.8|23653.8|1
1723736600000|2024-08-15 15:43:20|23674|23654|23673.8|23653.8|23676.3|23656.3|23671.3|23651.3|0
1723736610000|2024-08-15 15:43:30|23676.3|23656.3|23676.3|23656.3|23676.5|23656.5|23676.3|23656.3|0
1723736630000|2024-08-15 15:43:50|23676.5|23656.5|23676.3|23656.3|23681.1|23661.1|23676.3|23656.3|1
1723736640000|2024-08-15 15:44:00|23679|23659|23678.8|23658.8|23679|23659|23676.3|23656.3|3
1723736650000|2024-08-15 15:44:10|||||||||1
1723736660000|2024-08-15 15:44:20|23678.6|23658.6|23681.3|23641.3|23681.3|23658.6|23676.3|23641.3|14
1723736670000|2024-08-15 15:44:30|23666.5|23646.5|23661.7|23641.7|23666.5|23646.5|23661.7|23641.7|0
1723736680000|2024-08-15 15:44:40|23662|23642|23664.2|23644.2|23664.2|23644.2|23662|23642|0
1723736690000|2024-08-15 15:44:50|23674.5|23634.5|23671.5|23651.5|23674.5|23651.5|23671.5|23634.5|0
1723736700000|2024-08-15 15:45:00|23671.7|23651.7|23676.7|23656.7|23676.7|23656.7|23671.7|23651.7|2
1723736710000|2024-08-15 15:45:10|||||||||4
1723736730000|2024-08-15 15:45:30|23674.2|23654.2|23674.2|23654.2|23674.2|23654.2|23674.2|23654.2|0
1723736740000|2024-08-15 15:45:40|23674.5|23654.5|23674.5|23654.5|23674.5|23654.5|23674.5|23654.5|0
1723736760000|2024-08-15 15:46:00|23676.7|23656.7|23676.7|23656.7|23676.7|23656.7|23676.7|23656.7|0
1723736770000|2024-08-15 15:46:10|23677|23657|23679|23659|23679|23659|23677|23657|1
1723736780000|2024-08-15 15:46:20|23676.7|23656.7|23676.7|23656.7|23676.7|23656.7|23676.7|23656.7|0
1723736800000|2024-08-15 15:46:40|23679.2|23659.2|23676.7|23656.7|23679.2|23659.2|23676.7|23656.7|0
1723736820000|2024-08-15 15:47:00|23676.3|23656.3|23661.7|23641.7|23676.3|23656.3|23661.7|23641.7|1
1723736830000|2024-08-15 15:47:10|23661.9|23641.9|23664.2|23644.2|23664.2|23644.2|23661.9|23641.9|0
1723736840000|2024-08-15 15:47:20|23664.4|23644.4|23664.4|23644.4|23664.4|23644.4|23664.4|23644.4|0
1723736850000|2024-08-15 15:47:30|23666.7|23646.7|23666.7|23646.7|23669.2|23649.2|23664.2|23644.2|0
1723736860000|2024-08-15 15:47:40|23666.5|23646.5|23664.2|23644.2|23666.5|23646.5|23664.2|23644.2|5
1723736890000|2024-08-15 15:48:10|23664.9|23644.9|23679.7|23659.7|23679.7|23659.7|23664.9|23644.9|0
1723736900000|2024-08-15 15:48:20|23681.9|23661.9|23676.5|23656.5|23681.9|23661.9|23676.5|23656.5|7
1723736910000|2024-08-15 15:48:30|23674.2|23654.2|23681.7|23641.7|23684|23654.2|23674.2|23641.7|3
1723736920000|2024-08-15 15:48:40|23671.9|23651.9|23674.2|23654.2|23674.2|23654.2|23671.9|23651.9|0
1723736930000|2024-08-15 15:48:50|23684.4|23644.4|23679.4|23659.4|23684.4|23659.4|23674.2|23644.2|2
1723736940000|2024-08-15 15:49:00|23681.7|23661.7|23681.7|23661.7|23681.9|23661.9|23679.4|23659.4|12
1723736950000|2024-08-15 15:49:10|||||||||1
1723736970000|2024-08-15 15:49:30|23677.2|23657.2|23677.2|23657.2|23677.2|23657.2|23676.9|23656.9|0
1723736980000|2024-08-15 15:49:40|23679.4|23659.4|23679.4|23659.4|23679.4|23659.4|23679.4|23659.4|0
1723736990000|2024-08-15 15:49:50|23676.9|23656.9|23677.2|23657.2|23677.2|23657.2|23676.9|23656.9|0
1723737000000|2024-08-15 15:50:00|23679.4|23659.4|23681.9|23661.9|23681.9|23661.9|23679.4|23659.4|0
1723737010000|2024-08-15 15:50:10|||||||||5
1723737020000|2024-08-15 15:50:20|23686.5|23666.5|23686.5|23666.5|23686.5|23666.5|23686.5|23666.5|6
1723737030000|2024-08-15 15:50:30|23688.8|23668.8|23688.8|23668.8|23688.8|23668.8|23688.8|23668.8|15
1723737040000|2024-08-15 15:50:40|23696.7|23676.7|23704.2|23684.2|23704.2|23684.2|23696.7|23676.7|2
1723737050000|2024-08-15 15:50:50|23709.2|23689.2|23714|23694|23714|23694|23709.2|23689.2|0
1723737070000|2024-08-15 15:51:10|23711.7|23691.7|23706.7|23686.7|23711.7|23691.7|23706.7|23686.7|0
1723737090000|2024-08-15 15:51:30|23711.7|23691.7|23711.7|23691.7|23711.7|23691.7|23709.2|23689.2|2
1723737100000|2024-08-15 15:51:40|23714.2|23694.2|23714.2|23694.2|23714.2|23694.2|23714.2|23694.2|0
1723737120000|2024-08-15 15:52:00|23716.7|23696.7|23714.2|23694.2|23716.7|23696.7|23714.2|23694.2|0
1723737130000|2024-08-15 15:52:10|23714|23694|23711.7|23691.7|23714|23694|23711.7|23691.7|0
1723737150000|2024-08-15 15:52:30|23711.9|23691.9|23714.2|23694.2|23714.2|23694.2|23711.9|23691.9|1
1723737160000|2024-08-15 15:52:40|23714.4|23694.4|23714.4|23694.4|23714.4|23694.4|23714.4|23694.4|1
1723737170000|2024-08-15 15:52:50|23714.2|23694.2|23714.2|23694.2|23714.2|23694.2|23714.2|23694.2|0
1723737190000|2024-08-15 15:53:10|23714.4|23694.4|23714.4|23694.4|23714.4|23694.4|23714.4|23694.4|0
1723737210000|2024-08-15 15:53:30|23716.7|23696.7|23717.2|23697.2|23717.2|23697.2|23716.7|23696.7|0
1723737220000|2024-08-15 15:53:40|23717.6|23697.6|23721.9|23701.9|23726.7|23706.7|23717.6|23697.6|2
1723737230000|2024-08-15 15:53:50|23721.7|23701.7|23721.7|23701.7|23721.7|23701.7|23721.7|23701.7|62
1723737240000|2024-08-15 15:54:00|23721.5|23701.5|23721.7|23701.7|23721.7|23701.7|23719.4|23699.4|1
1723737260000|2024-08-15 15:54:20|||||||||2
1723737270000|2024-08-15 15:54:30|23719.2|23699.2|23709|23689|23719.2|23699.2|23709|23689|2
1723737280000|2024-08-15 15:54:40|23706.9|23686.9|23711.5|23691.5|23711.5|23691.5|23706.9|23686.9|0
1723737290000|2024-08-15 15:54:50|23706.9|23686.9|23706.9|23686.9|23706.9|23686.9|23706.9|23686.9|0
1723737300000|2024-08-15 15:55:00|23706.7|23686.7|23706.7|23686.7|23706.7|23686.7|23704.2|23684.2|7
1723737310000|2024-08-15 15:55:10|23709.2|23689.2|23711.9|23691.9|23711.9|23691.9|23709.2|23689.2|0
1723737320000|2024-08-15 15:55:20|23714.2|23694.2|23721.7|23701.7|23721.7|23701.7|23714.2|23694.2|7
1723737330000|2024-08-15 15:55:30|23726.3|23706.3|23726.9|23706.9|23726.9|23706.9|23726.3|23706.3|1
1723737340000|2024-08-15 15:55:40|23729.2|23709.2|23729.2|23709.2|23729.2|23709.2|23729.2|23709.2|2
1723737350000|2024-08-15 15:55:50|23726.9|23706.9|23726.9|23706.9|23726.9|23706.9|23726.9|23706.9|2
1723737360000|2024-08-15 15:56:00|23726.7|23706.7|23719.2|23699.2|23726.7|23706.7|23719.2|23699.2|0
1723737370000|2024-08-15 15:56:10|23719.4|23699.4|23721.7|23701.7|23721.7|23701.7|23719.2|23699.2|2
1723737390000|2024-08-15 15:56:30|23719.2|23699.2|23719|23699|23719.2|23699.2|23719|23699|2
1723737400000|2024-08-15 15:56:40|23716.7|23696.7|23716.7|23696.7|23716.7|23696.7|23716.7|23696.7|2
1723737410000|2024-08-15 15:56:50|23714.2|23694.2|23711.7|23691.7|23714.2|23694.2|23711.7|23691.7|0
1723737420000|2024-08-15 15:57:00|||||||||2
1723737430000|2024-08-15 15:57:10|||||||||5
1723737450000|2024-08-15 15:57:30|||||||||1
1723737470000|2024-08-15 15:57:50|23709.2|23689.2|23709.2|23689.2|23709.2|23689.2|23709.2|23689.2|3
1723737480000|2024-08-15 15:58:00|23709.6|23689.6|23709.6|23689.6|23709.6|23689.6|23709.6|23689.6|0
1723737490000|2024-08-15 15:58:10|23711.7|23691.7|23714.2|23694.2|23714.2|23694.2|23711.5|23691.5|2
1723737500000|2024-08-15 15:58:20|||||||||1
1723737510000|2024-08-15 15:58:30|23709.4|23689.4|23711.7|23691.7|23711.7|23691.7|23709.4|23689.4|5
1723737530000|2024-08-15 15:58:50|23711.9|23691.9|23711.9|23691.9|23711.9|23691.9|23711.9|23691.9|5
1723737540000|2024-08-15 15:59:00|23709.6|23689.6|23704.6|23684.6|23709.6|23689.6|23704.6|23684.6|1
1723737550000|2024-08-15 15:59:10|23702.4|23682.4|23702.4|23682.4|23702.4|23682.4|23702.4|23682.4|0
1723737560000|2024-08-15 15:59:20|23702.6|23682.6|23707.1|23687.1|23707.1|23687.1|23702.6|23682.6|0
1723737580000|2024-08-15 15:59:40|23707.4|23687.4|23709.6|23689.6|23709.6|23689.6|23707.4|23687.4|0
1723737590000|2024-08-15 15:59:50|23707.1|23687.1|23709.4|23689.4|23709.6|23689.6|23707.1|23687.1|9
1723737600000|2024-08-15 16:00:00|23707.1|23687.1|23714.6|23694.6|23722.1|23694.6|23707.1|23682.1|1
1723737620000|2024-08-15 16:00:20|23714.4|23694.4|23716.9|23696.9|23716.9|23696.9|23714.4|23694.4|0
1723737640000|2024-08-15 16:00:40|23716.7|23696.7|23729.4|23709.4|23729.4|23709.4|23716.7|23696.7|0
1723737650000|2024-08-15 16:00:50|23729.6|23709.6|23729.6|23709.6|23729.6|23709.6|23729.6|23709.6|11
1723737660000|2024-08-15 16:01:00|23731.9|23711.9|23726.7|23706.7|23744|23714.2|23726.7|23704|28
1723737670000|2024-08-15 16:01:10|23726.9|23706.9|23729.6|23709.6|23739.4|23709.6|23726.9|23697.1|3
1723737680000|2024-08-15 16:01:20|23729.4|23709.4|23719|23699|23729.4|23709.4|23719|23699|0
1723737690000|2024-08-15 16:01:30|23716.7|23696.7|23714.2|23694.2|23719.2|23699.2|23714.2|23694.2|12
1723737700000|2024-08-15 16:01:40|23714.4|23694.4|23729.2|23709.2|23729.2|23709.2|23714.4|23694.4|6
1723737710000|2024-08-15 16:01:50|23724.2|23704.2|23731.7|23711.7|23731.7|23711.7|23724.2|23704.2|3
1723737720000|2024-08-15 16:02:00|23731.9|23711.9|23734.2|23714.2|23734.4|23714.4|23731.9|23711.9|2
1723737730000|2024-08-15 16:02:10|23731.7|23711.7|23726.7|23706.7|23731.7|23711.7|23726.7|23706.7|1
1723737740000|2024-08-15 16:02:20|23726.9|23706.9|23729.2|23709.2|23729.2|23709.2|23726.9|23706.9|1
1723737760000|2024-08-15 16:02:40|||||||||5
1723737770000|2024-08-15 16:02:50|23729.4|23709.4|23734.4|23714.4|23734.4|23714.4|23729.4|23709.4|63
1723737780000|2024-08-15 16:03:00|23739.4|23719.4|23738.8|23718.8|23739.4|23719.4|23736.9|23716.9|14
1723737790000|2024-08-15 16:03:10|23738.5|23718.5|23736.3|23716.3|23738.5|23718.5|23736.3|23716.3|2
1723737800000|2024-08-15 16:03:20|23736.5|23716.5|23738.5|23718.5|23738.8|23718.8|23736.5|23716.5|12
1723737810000|2024-08-15 16:03:30|23736.3|23716.3|23738.3|23718.3|23738.5|23718.5|23736.3|23716.3|4
1723737820000|2024-08-15 16:03:40|23736|23716|23736|23716|23736|23716|23736|23716|0
1723737830000|2024-08-15 16:03:50|23735.8|23715.8|23735.8|23715.8|23735.8|23715.8|23735.8|23715.8|4
1723737840000|2024-08-15 16:04:00|23727.9|23707.9|23720.2|23700.2|23727.9|23707.9|23720.2|23700.2|37
1723737850000|2024-08-15 16:04:10|23717.9|23697.9|23717.5|23697.5|23717.9|23697.9|23717.5|23697.5|12
1723737860000|2024-08-15 16:04:20|23715.2|23695.2|23712.2|23692.2|23715.2|23695.2|23712.2|23692.2|1
1723737870000|2024-08-15 16:04:30|23712|23692|23707.5|23687.5|23712|23692|23707.5|23687.5|1
1723737880000|2024-08-15 16:04:40|23705|23685|23702.5|23682.5|23705|23685|23702.5|23682.5|0
1723737890000|2024-08-15 16:04:50|23700|23680|23700|23680|23700|23680|23700|23680|3
1723737900000|2024-08-15 16:05:00|23697.5|23677.5|23697.5|23677.5|23697.5|23677.5|23697.5|23677.5|5
1723737910000|2024-08-15 16:05:10|23700|23680|23697.5|23677.5|23700|23680|23697.5|23677.5|0
1723737920000|2024-08-15 16:05:20|23700|23680|23700|23680|23700|23680|23697.5|23677.5|6
1723737930000|2024-08-15 16:05:30|23697.7|23677.7|23700.4|23680.4|23700.4|23680.4|23695.4|23675.4|0
1723737940000|2024-08-15 16:05:40|23700|23680|23700|23680|23700.4|23680.4|23695.4|23675.4|10
1723737950000|2024-08-15 16:05:50|23697.7|23677.7|23697.7|23677.7|23697.7|23677.7|23697.7|23677.7|40
1723737960000|2024-08-15 16:06:00|23697.5|23677.5|23695.2|23675.2|23697.5|23677.5|23695.2|23675.2|2
1723737980000|2024-08-15 16:06:20|||||||||1
1723737990000|2024-08-15 16:06:30|23695.4|23675.4|23697.7|23677.7|23697.7|23677.7|23695.4|23675.4|7
1723738000000|2024-08-15 16:06:40|23695.2|23675.2|23697.7|23677.7|23697.7|23677.7|23695.2|23675.2|0
1723738010000|2024-08-15 16:06:50|||||||||5
1723738020000|2024-08-15 16:07:00|23700|23680|23700|23680|23700|23680|23700|23680|0
1723738030000|2024-08-15 16:07:10|||||||||2
1723738040000|2024-08-15 16:07:20|23699.7|23679.7|23697.5|23677.5|23699.7|23679.7|23697.2|23677.2|0
1723738050000|2024-08-15 16:07:30|23700|23680|23697.5|23677.5|23700|23680|23695|23675|0
1723738060000|2024-08-15 16:07:40|23700|23680|23707.5|23687.5|23707.5|23687.5|23697.5|23677.5|1
1723738070000|2024-08-15 16:07:50|23722.2|23682.2|23712.7|23692.7|23722.2|23695.2|23712.7|23682.2|0
1723738080000|2024-08-15 16:08:00|23713.1|23693.1|23720.2|23700.2|23720.2|23700.2|23713.1|23693.1|41
1723738090000|2024-08-15 16:08:10|23720.4|23700.4|23715.4|23695.4|23720.4|23700.4|23715.4|23695.4|1
1723738100000|2024-08-15 16:08:20|||||||||1
1723738110000|2024-08-15 16:08:30|23715.2|23695.2|23715.2|23695.2|23715.2|23695.2|23712.7|23692.7|27
1723738120000|2024-08-15 16:08:40|23715|23695|23715|23695|23715|23695|23715|23695|2
1723738150000|2024-08-15 16:09:10|23712.7|23692.7|23702.9|23682.9|23715.2|23695.2|23702.9|23682.9|2
1723738160000|2024-08-15 16:09:20|23712.7|23672.7|23712.7|23672.7|23712.7|23672.7|23712.7|23672.7|0
1723738170000|2024-08-15 16:09:30|23700|23680|23684.7|23664.7|23700|23680|23684.7|23664.7|6
1723738180000|2024-08-15 16:09:40|23685.2|23665.2|23695.4|23655.4|23695.4|23665.2|23685.2|23655.4|0
1723738190000|2024-08-15 16:09:50|23697.7|23657.7|23700.4|23680.4|23702.7|23680.4|23690.2|23657.7|1
1723738200000|2024-08-15 16:10:00|23700.6|23680.6|23705.4|23685.4|23705.4|23685.4|23700.6|23680.6|0
1723738220000|2024-08-15 16:10:20|23702.9|23682.9|23702.9|23682.9|23702.9|23682.9|23702.9|23682.9|0
1723738230000|2024-08-15 16:10:30|23700.4|23680.4|23702.9|23682.9|23702.9|23682.9|23700.4|23680.4|0
1723738240000|2024-08-15 16:10:40|23700.4|23680.4|23707.9|23687.9|23715.4|23687.9|23700.4|23673.1|2
1723738250000|2024-08-15 16:10:50|23708.3|23688.3|23712.9|23692.9|23712.9|23692.9|23708.3|23688.3|1
1723738260000|2024-08-15 16:11:00|||||||||1
1723738280000|2024-08-15 16:11:20|23715.4|23695.4|23718.1|23698.1|23718.1|23698.1|23715.4|23695.4|0
1723738320000|2024-08-15 16:12:00|23718.3|23698.3|23725.6|23705.6|23725.8|23705.8|23718.3|23698.3|1
1723738330000|2024-08-15 16:12:10|23725.4|23705.4|23723.1|23703.1|23725.4|23705.4|23723.1|23703.1|1
1723738340000|2024-08-15 16:12:20|||||||||1
1723738360000|2024-08-15 16:12:40|23723.3|23703.3|23725.6|23705.6|23725.6|23705.6|23723.3|23703.3|0
1723738380000|2024-08-15 16:13:00|23730.4|23710.4|23742.9|23722.9|23742.9|23722.9|23730.4|23710.4|1
1723738390000|2024-08-15 16:13:10|23742.7|23722.7|23742.7|23722.7|23742.7|23722.7|23742.7|23722.7|18
1723738400000|2024-08-15 16:13:20|||||||||2
1723738410000|2024-08-15 16:13:30|23742.4|23722.4|23742.7|23722.7|23742.7|23722.7|23742.4|23722.4|0
1723738420000|2024-08-15 16:13:40|23742.4|23722.4|23742.4|23722.4|23742.4|23722.4|23742.4|23722.4|1
1723738430000|2024-08-15 16:13:50|23742.7|23722.7|23744.9|23724.9|23744.9|23724.9|23740.2|23720.2|4
1723738450000|2024-08-15 16:14:10|23747.4|23727.4|23747.7|23727.7|23750.2|23730.2|23745.2|23725.2|19
1723738460000|2024-08-15 16:14:20|23745.4|23725.4|23748.1|23728.1|23748.1|23728.1|23745.4|23725.4|0
1723738470000|2024-08-15 16:14:30|23750.4|23730.4|23765.4|23745.4|23768.1|23745.4|23750.4|23728.1|3
1723738480000|2024-08-15 16:14:40|||||||||1
1723738490000|2024-08-15 16:14:50|23767.9|23747.9|23767.9|23747.9|23767.9|23747.9|23767.9|23747.9|2
1723738500000|2024-08-15 16:15:00|23765.4|23745.4|23765.4|23745.4|23765.4|23745.4|23765.4|23745.4|0
1723738510000|2024-08-15 16:15:10|23765.8|23745.8|23770.6|23750.6|23770.6|23750.6|23765.4|23745.4|1
1723738520000|2024-08-15 16:15:20|23770.4|23750.4|23770.4|23750.4|23770.4|23750.4|23770.2|23750.2|2
1723738530000|2024-08-15 16:15:30|23767.9|23747.9|23760.4|23740.4|23767.9|23747.9|23760.4|23740.4|1
1723738540000|2024-08-15 16:15:40|23760.6|23740.6|23765.2|23745.2|23765.2|23745.2|23760.6|23740.6|1
1723738550000|2024-08-15 16:15:50|23765.4|23745.4|23767.7|23747.7|23767.7|23747.7|23765.4|23745.4|0
1723738560000|2024-08-15 16:16:00|23767.9|23747.9|23770.4|23750.4|23770.4|23750.4|23767.9|23747.9|2
1723738580000|2024-08-15 16:16:20|23765.4|23745.4|23762.9|23742.9|23765.4|23745.4|23762.9|23742.9|8
1723738590000|2024-08-15 16:16:30|23765.4|23745.4|23767.7|23747.7|23767.9|23747.9|23765.4|23745.4|1
1723738600000|2024-08-15 16:16:40|23770.2|23750.2|23770.4|23750.4|23770.4|23750.4|23770.2|23750.2|1
1723738620000|2024-08-15 16:17:00|23769.9|23749.9|23765.2|23745.2|23769.9|23749.9|23765.2|23745.2|39
1723738630000|2024-08-15 16:17:10|23767.7|23747.7|23764.9|23744.9|23769.9|23749.9|23764.9|23744.9|4
1723738640000|2024-08-15 16:17:20|23765.2|23745.2|23765.4|23745.4|23765.4|23745.4|23765.2|23745.2|16
1723738650000|2024-08-15 16:17:30|23765.2|23745.2|23760.4|23740.4|23765.2|23745.2|23760.4|23740.4|0
1723738660000|2024-08-15 16:17:40|23760.2|23740.2|23760.4|23740.4|23760.4|23740.4|23757.9|23737.9|6
1723738670000|2024-08-15 16:17:50|23760.6|23740.6|23788.5|23768.5|23809.7|23771|23760.6|23733.7|7
1723738680000|2024-08-15 16:18:00|23788.3|23768.3|23786|23766|23788.3|23768.3|23785.8|23765.8|5
1723738690000|2024-08-15 16:18:10|23788.3|23768.3|23788.3|23768.3|23788.3|23768.3|23788.3|23768.3|0
1723738700000|2024-08-15 16:18:20|23790.6|23770.6|23793.5|23773.5|23793.5|23773.5|23790.6|23770.6|2
1723738710000|2024-08-15 16:18:30|23796|23776|23798.3|23778.3|23798.5|23778.5|23796|23776|2
1723738720000|2024-08-15 16:18:40|23796|23776|23800.8|23780.8|23800.8|23780.8|23796|23776|0
1723738730000|2024-08-15 16:18:50|23800.6|23780.6|23798.3|23778.3|23800.6|23780.6|23798.3|23778.3|0
1723738740000|2024-08-15 16:19:00|23800.8|23780.8|23800.6|23780.6|23800.8|23780.8|23798.3|23778.3|0
1723738750000|2024-08-15 16:19:10|23798.5|23778.5|23800.8|23780.8|23800.8|23780.8|23798.5|23778.5|4
1723738760000|2024-08-15 16:19:20|23808.9|23788.9|23818.3|23798.3|23820.8|23800.8|23808.9|23788.9|8
1723738770000|2024-08-15 16:19:30|23820.8|23800.8|23820.8|23800.8|23820.8|23800.8|23820.8|23800.8|0
1723738780000|2024-08-15 16:19:40|||||||||1
1723738800000|2024-08-15 16:20:00|23820.6|23800.6|23820.6|23800.6|23820.8|23800.8|23816|23796|8
1723738810000|2024-08-15 16:20:10|23820.8|23800.8|23820.8|23800.8|23821|23801|23820.8|23800.8|1
1723738830000|2024-08-15 16:20:30|||||||||5
1723738840000|2024-08-15 16:20:40|23825.6|23805.6|23826|23806|23828.3|23808.3|23825.6|23805.6|2
1723738850000|2024-08-15 16:20:50|23828.3|23808.3|23830.8|23810.8|23830.8|23810.8|23828.3|23808.3|8
1723738860000|2024-08-15 16:21:00|23828.3|23808.3|23825.8|23805.8|23830.8|23810.8|23825.8|23805.8|0
1723738870000|2024-08-15 16:21:10|23826|23806|23821|23801|23826|23806|23821|23801|3
1723738880000|2024-08-15 16:21:20|23823.3|23803.3|23825.6|23805.6|23825.6|23805.6|23823.3|23803.3|2
1723738890000|2024-08-15 16:21:30|23823.1|23803.1|23803.5|23783.5|23823.1|23803.1|23801|23781|4
1723738900000|2024-08-15 16:21:40|23801|23781|23803.5|23783.5|23803.5|23783.5|23801|23781|0
1723738910000|2024-08-15 16:21:50|23803.3|23783.3|23801|23781|23803.3|23783.3|23801|23781|0
1723738920000|2024-08-15 16:22:00|23803.3|23783.3|23803.1|23783.1|23803.3|23783.3|23803.1|23783.1|5
1723738930000|2024-08-15 16:22:10|23803.3|23783.3|23800.8|23780.8|23803.3|23783.3|23800.8|23780.8|0
1723738940000|2024-08-15 16:22:20|||||||||4
1723738950000|2024-08-15 16:22:30|23800.6|23780.6|23800.6|23780.6|23800.6|23780.6|23800.6|23780.6|7
1723738960000|2024-08-15 16:22:40|23802.9|23782.9|23800.4|23780.4|23802.9|23782.9|23800.4|23780.4|0
1723738970000|2024-08-15 16:22:50|||||||||5
1723738980000|2024-08-15 16:23:00|23785.6|23765.6|23806.2|23786.2|23806.2|23786.2|23785.6|23765.6|29
1723738990000|2024-08-15 16:23:10|23808.5|23788.5|23820.8|23800.8|23821|23801|23808.5|23788.5|23
1723739000000|2024-08-15 16:23:20|23821|23801|23831.7|23811.7|23836.2|23814.2|23821|23796.2|80
1723739010000|2024-08-15 16:23:30|23831.4|23811.4|23826.7|23806.7|23831.4|23811.4|23821.9|23801.9|56
1723739020000|2024-08-15 16:23:40|23828.9|23808.9|23831.2|23811.2|23839.4|23819.4|23828.9|23808.9|35
1723739030000|2024-08-15 16:23:50|23836|23816|23817.6|23797.6|23836|23816|23817.6|23797.6|34
1723739040000|2024-08-15 16:24:00|23820.4|23800.4|23833.7|23813.7|23833.7|23813.7|23820.4|23800.4|30
1723739050000|2024-08-15 16:24:10|23831.2|23811.2|23831.2|23811.2|23833.7|23813.7|23831|23811|21
1723739060000|2024-08-15 16:24:20|23831.4|23811.4|23833.7|23813.7|23833.7|23813.7|23831.4|23811.4|23
1723739070000|2024-08-15 16:24:30|23833.9|23813.9|23841.9|23821.9|23841.9|23821.9|23833.9|23813.9|75
1723739080000|2024-08-15 16:24:40|23841.4|23821.4|23845.8|23825.8|23845.8|23825.8|23841.2|23821.2|73
1723739090000|2024-08-15 16:24:50|23843.5|23823.5|23837.9|23817.9|23845.6|23825.6|23837.9|23817.9|54
1723739100000|2024-08-15 16:25:00|23835.6|23815.6|23840.8|23820.8|23840.8|23820.8|23835.6|23815.6|4
1723739110000|2024-08-15 16:25:10|23841|23821|23867.9|23847.9|23867.9|23847.9|23841|23821|18
1723739120000|2024-08-15 16:25:20|23868.1|23848.1|23870.4|23850.4|23870.4|23850.4|23868.1|23848.1|5
1723739130000|2024-08-15 16:25:30|23870.1|23850.1|23865.4|23845.4|23870.1|23850.1|23865.1|23845.1|2
1723739140000|2024-08-15 16:25:40|23865.1|23845.1|23865.4|23845.4|23865.4|23845.4|23860.6|23840.6|1
1723739150000|2024-08-15 16:25:50|23865.1|23845.1|23860.6|23840.6|23865.1|23845.1|23860.6|23840.6|0
1723739160000|2024-08-15 16:26:00|23860.4|23840.4|23860.4|23840.4|23860.4|23840.4|23860.4|23840.4|2
1723739170000|2024-08-15 16:26:10|23860.6|23840.6|23862.8|23842.8|23867.8|23847.8|23860.6|23840.6|5
1723739180000|2024-08-15 16:26:20|23860.3|23840.3|23860.3|23840.3|23862.8|23842.8|23860.1|23840.1|2
1723739190000|2024-08-15 16:26:30|23860.6|23840.6|23868.3|23848.3|23868.3|23848.3|23860.6|23840.6|10
1723739200000|2024-08-15 16:26:40|||||||||3
1723739210000|2024-08-15 16:26:50|23865.8|23845.8|23858.3|23838.3|23870.8|23850.8|23858.3|23838.3|16
1723739220000|2024-08-15 16:27:00|23861|23841|23856.6|23836.6|23861.2|23841.2|23856.6|23836.6|16
1723739230000|2024-08-15 16:27:10|23856.9|23836.9|23856.9|23836.9|23859.6|23839.6|23856.9|23836.9|32
1723739240000|2024-08-15 16:27:20|23854.6|23834.6|23857.1|23837.1|23857.1|23837.1|23854.6|23834.6|9
1723739250000|2024-08-15 16:27:30|23856.9|23836.9|23857.1|23837.1|23857.1|23837.1|23854.8|23834.8|0
1723739260000|2024-08-15 16:27:40|23857.3|23837.3|23857.1|23837.1|23857.3|23837.3|23857.1|23837.1|0
1723739270000|2024-08-15 16:27:50|23856.9|23836.9|23849.6|23829.6|23856.9|23836.9|23849.6|23829.6|11
1723739280000|2024-08-15 16:28:00|23847.1|23827.1|23844.4|23824.4|23847.1|23827.1|23844.4|23824.4|19
1723739290000|2024-08-15 16:28:10|23838.1|23818.1|23809.6|23789.6|23838.1|23818.1|23809.6|23789.6|11
1723739300000|2024-08-15 16:28:20|23807.1|23787.1|23802.1|23782.1|23807.1|23787.1|23802.1|23782.1|15
1723739310000|2024-08-15 16:28:30|23807.1|23787.1|23809.6|23789.6|23809.6|23789.6|23807.1|23787.1|0
1723739320000|2024-08-15 16:28:40|23807.1|23787.1|23807.1|23787.1|23807.1|23787.1|23807.1|23787.1|0
1723739330000|2024-08-15 16:28:50|23804.6|23784.6|23799.4|23779.4|23804.6|23784.6|23799.4|23779.4|1
1723739340000|2024-08-15 16:29:00|23797.1|23777.1|23797.1|23777.1|23797.1|23777.1|23797.1|23777.1|0
1723739360000|2024-08-15 16:29:20|23796.9|23776.9|23789.1|23769.1|23796.9|23776.9|23789.1|23769.1|0
1723739370000|2024-08-15 16:29:30|23786.6|23766.6|23787.1|23767.1|23787.1|23767.1|23784.8|23764.8|0
1723739380000|2024-08-15 16:29:40|23784.6|23764.6|23789.6|23769.6|23789.6|23769.6|23784.6|23764.6|0
1723739390000|2024-08-15 16:29:50|23789.4|23769.4|23789.4|23769.4|23789.4|23769.4|23789.4|23769.4|3
1723739400000|2024-08-15 16:30:00|23784.4|23764.4|23787.1|23767.1|23787.3|23767.3|23784.4|23764.4|0
1723739420000|2024-08-15 16:30:20|23789.6|23769.6|23792.1|23772.1|23792.1|23772.1|23789.6|23769.6|2
1723739430000|2024-08-15 16:30:30|23787.1|23767.1|23787.1|23767.1|23787.1|23767.1|23787.1|23767.1|0
1723739450000|2024-08-15 16:30:50|23784.6|23764.6|23794.8|23774.8|23794.8|23774.8|23784.6|23764.6|2
1723739460000|2024-08-15 16:31:00|||||||||1
1723739470000|2024-08-15 16:31:10|||||||||1
1723739480000|2024-08-15 16:31:20|||||||||2
1723739490000|2024-08-15 16:31:30|23797.1|23777.1|23797.1|23777.1|23797.1|23777.1|23797.1|23777.1|0
1723739500000|2024-08-15 16:31:40|23796.9|23776.9|23794.8|23774.8|23796.9|23776.9|23792.3|23772.3|3
1723739520000|2024-08-15 16:32:00|23797.1|23777.1|23792.3|23772.3|23797.1|23777.1|23792.3|23772.3|1
1723739530000|2024-08-15 16:32:10|23792.1|23772.1|23792.1|23772.1|23792.1|23772.1|23792.1|23772.1|0
1723739540000|2024-08-15 16:32:20|||||||||1
1723739550000|2024-08-15 16:32:30|23791.8|23771.8|23791.8|23771.8|23791.8|23771.8|23791.8|23771.8|1
1723739590000|2024-08-15 16:33:10|23792.1|23772.1|23799.6|23779.6|23799.6|23779.6|23792.1|23772.1|0
1723739600000|2024-08-15 16:33:20|23799.8|23779.8|23804.6|23784.6|23804.6|23784.6|23799.8|23779.8|0
1723739610000|2024-08-15 16:33:30|23807.1|23787.1|23807.1|23787.1|23807.1|23787.1|23807.1|23787.1|0
1723739630000|2024-08-15 16:33:50|23807.3|23787.3|23820.2|23800.2|23820.2|23800.2|23807.3|23787.3|1
1723739640000|2024-08-15 16:34:00|23827.1|23807.1|23827.1|23807.1|23827.1|23807.1|23827.1|23807.1|0
1723739650000|2024-08-15 16:34:10|23826.8|23806.8|23822.1|23802.1|23826.8|23806.8|23822.1|23802.1|0
1723739660000|2024-08-15 16:34:20|23821.8|23801.8|23819.6|23799.6|23821.8|23801.8|23819.6|23799.6|0
1723739680000|2024-08-15 16:34:40|23817.3|23797.3|23817.3|23797.3|23817.3|23797.3|23817.3|23797.3|0
1723739690000|2024-08-15 16:34:50|23817.5|23797.5|23822.3|23802.3|23822.3|23802.3|23817.5|23797.5|0
1723739700000|2024-08-15 16:35:00|23824.6|23804.6|23821.8|23801.8|23824.6|23804.6|23821.8|23801.8|0
1723739710000|2024-08-15 16:35:10|23819.3|23799.3|23817.5|23797.5|23819.3|23799.3|23817.1|23797.1|1
1723739730000|2024-08-15 16:35:30|23822.1|23802.1|23822.1|23802.1|23822.1|23802.1|23822.1|23802.1|0
1723739790000|2024-08-15 16:36:30|23819.6|23799.6|23819.6|23799.6|23819.6|23799.6|23819.6|23799.6|0
1723739800000|2024-08-15 16:36:40|23819.3|23799.3|23819.3|23799.3|23819.3|23799.3|23819.3|23799.3|1
1723739810000|2024-08-15 16:36:50|23817.3|23797.3|23814.8|23794.8|23817.3|23797.3|23814.6|23794.6|0
1723739840000|2024-08-15 16:37:20|23815|23795|23814.8|23794.8|23817.3|23797.3|23814.8|23794.8|0
1723739850000|2024-08-15 16:37:30|23812.5|23792.5|23812.5|23792.5|23812.5|23792.5|23812.5|23792.5|0
1723739860000|2024-08-15 16:37:40|23812.7|23792.7|23817.3|23797.3|23817.3|23797.3|23812.7|23792.7|0
1723739870000|2024-08-15 16:37:50|23817.1|23797.1|23814.8|23794.8|23817.1|23797.1|23814.8|23794.8|0
1723739880000|2024-08-15 16:38:00|23812.5|23792.5|23812.5|23792.5|23812.5|23792.5|23810.2|23790.2|1
1723739920000|2024-08-15 16:38:40|23814.8|23794.8|23807.3|23787.3|23814.8|23794.8|23807.3|23787.3|1
1723739940000|2024-08-15 16:39:00|23807|23787|23802.7|23782.7|23807|23787|23802.5|23782.5|0
1723739950000|2024-08-15 16:39:10|23804.8|23784.8|23802.5|23782.5|23805|23785|23802.5|23782.5|0
1723739970000|2024-08-15 16:39:30|23807.3|23787.3|23807|23787|23807.3|23787.3|23807|23787|0
1723739990000|2024-08-15 16:39:50|23807.3|23787.3|23809.5|23789.5|23809.5|23789.5|23807.3|23787.3|0
1723740010000|2024-08-15 16:40:10|23812|23792|23812|23792|23812|23792|23812|23792|0
1723740060000|2024-08-15 16:41:00|23811.6|23791.6|23812|23792|23812|23792|23807|23787|0
1723740090000|2024-08-15 16:41:30|23811.8|23791.8|23809.3|23789.3|23811.8|23791.8|23807|23787|0
1723740100000|2024-08-15 16:41:40|23807|23787|23804.5|23784.5|23807|23787|23804.5|23784.5|3
1723740110000|2024-08-15 16:41:50|23806.8|23786.8|23809.3|23789.3|23809.3|23789.3|23806.8|23786.8|0
1723740120000|2024-08-15 16:42:00|23809.5|23789.5|23809.5|23789.5|23809.5|23789.5|23809.5|23789.5|5
1723740130000|2024-08-15 16:42:10|23809.8|23789.8|23809.8|23789.8|23809.8|23789.8|23809.8|23789.8|0
1723740140000|2024-08-15 16:42:20|23812|23792|23812|23792|23812|23792|23812|23792|0
1723740180000|2024-08-15 16:43:00|23814.5|23794.5|23817|23797|23817|23797|23814.5|23794.5|1
1723740200000|2024-08-15 16:43:20|23817.3|23797.3|23819.5|23799.5|23819.5|23799.5|23817.3|23797.3|0
1723740210000|2024-08-15 16:43:30|23821.8|23801.8|23819.5|23799.5|23821.8|23801.8|23819.5|23799.5|0
1723740240000|2024-08-15 16:44:00|23819.3|23799.3|23817.3|23797.3|23819.3|23799.3|23817.3|23797.3|0
1723740250000|2024-08-15 16:44:10|23819.5|23799.5|23819.5|23799.5|23819.5|23799.5|23819.5|23799.5|0
1723740270000|2024-08-15 16:44:30|23819.3|23799.3|23822|23802|23822|23802|23819.3|23799.3|0
1723740280000|2024-08-15 16:44:40|23821.6|23801.6|23817|23797|23821.6|23801.6|23817|23797|0
1723740290000|2024-08-15 16:44:50|23817.3|23797.3|23809.5|23789.5|23819.5|23799.5|23809.5|23789.5|0
1723740300000|2024-08-15 16:45:00|23809.3|23789.3|23792|23772|23809.3|23789.3|23792|23772|0
1723740310000|2024-08-15 16:45:10|23787|23767|23787|23767|23787|23767|23787|23767|0
1723740330000|2024-08-15 16:45:30|||||||||1
1723740340000|2024-08-15 16:45:40|23792|23772|23791.8|23771.8|23792|23772|23791.8|23771.8|1
1723740350000|2024-08-15 16:45:50|23792|23772|23792|23772|23792|23772|23792|23772|0
1723740360000|2024-08-15 16:46:00|23791.8|23771.8|23789.5|23769.5|23791.8|23771.8|23789.5|23769.5|8
1723740380000|2024-08-15 16:46:20|23789.3|23769.3|23789.5|23769.5|23789.5|23769.5|23787|23767|0
1723740390000|2024-08-15 16:46:30|23789.7|23769.7|23792|23772|23792|23772|23789.7|23769.7|0
1723740400000|2024-08-15 16:46:40|23792.2|23772.2|23792|23772|23794.3|23774.3|23792|23772|0
1723740410000|2024-08-15 16:46:50|23794.5|23774.5|23794.5|23774.5|23794.5|23774.5|23794.5|23774.5|0
1723740430000|2024-08-15 16:47:10|||||||||19
1723740440000|2024-08-15 16:47:20|23794.3|23774.3|23794.3|23774.3|23794.3|23774.3|23794.3|23774.3|4
1723740450000|2024-08-15 16:47:30|23796.8|23776.8|23796.8|23776.8|23796.8|23776.8|23796.8|23776.8|0
1723740460000|2024-08-15 16:47:40|23796.6|23776.6|23792|23772|23796.6|23776.6|23792|23772|0
1723740470000|2024-08-15 16:47:50|23794.5|23774.5|23792|23772|23794.5|23774.5|23792|23772|0
1723740480000|2024-08-15 16:48:00|23794.5|23774.5|23797|23777|23797|23777|23794.5|23774.5|0
1723740490000|2024-08-15 16:48:10|||||||||1
1723740500000|2024-08-15 16:48:20|||||||||1
1723740510000|2024-08-15 16:48:30|||||||||2
1723740520000|2024-08-15 16:48:40|23799.5|23779.5|23799.5|23779.5|23799.5|23779.5|23799.5|23779.5|2
1723740530000|2024-08-15 16:48:50|23809.7|23769.7|23804.5|23784.5|23809.7|23784.5|23804.5|23769.7|0
1723740540000|2024-08-15 16:49:00|23802|23782|23802|23782|23802|23782|23802|23782|1
1723740560000|2024-08-15 16:49:20|||||||||3
1723740580000|2024-08-15 16:49:40|||||||||1
1723740590000|2024-08-15 16:49:50|23804.5|23784.5|23804.5|23784.5|23804.5|23784.5|23804.5|23784.5|0
1723740600000|2024-08-15 16:50:00|||||||||3
1723740630000|2024-08-15 16:50:30|23804.7|23784.7|23809.5|23789.5|23809.5|23789.5|23804.7|23784.7|0
1723740660000|2024-08-15 16:51:00|23809.3|23789.3|23807|23787|23809.3|23789.3|23807|23787|0
1723740690000|2024-08-15 16:51:30|23807.2|23787.2|23812|23792|23812|23792|23807.2|23787.2|0
1723740700000|2024-08-15 16:51:40|23809.5|23789.5|23809.7|23789.7|23812|23792|23809.5|23789.5|0
1723740710000|2024-08-15 16:51:50|23807|23787|23812|23792|23812|23792|23807|23787|0
1723740720000|2024-08-15 16:52:00|23811.6|23791.6|23807|23787|23811.6|23791.6|23807|23787|0
1723740750000|2024-08-15 16:52:30|||||||||1
1723740760000|2024-08-15 16:52:40|||||||||1
1723740790000|2024-08-15 16:53:10|23806.8|23786.8|23806.8|23786.8|23806.8|23786.8|23806.8|23786.8|12
1723740800000|2024-08-15 16:53:20|23806.6|23786.6|23804.3|23784.3|23806.8|23786.8|23804.3|23784.3|0
1723740810000|2024-08-15 16:53:30|23806.8|23786.8|23804.5|23784.5|23806.8|23786.8|23804.3|23784.3|0
1723740820000|2024-08-15 16:53:40|23806.6|23786.6|23806.8|23786.8|23806.8|23786.8|23804.3|23784.3|0
1723740860000|2024-08-15 16:54:20|23806.4|23786.4|23806.6|23786.6|23806.6|23786.6|23804.1|23784.1|0
1723740890000|2024-08-15 16:54:50|23804.1|23784.1|23804.1|23784.1|23806.6|23786.6|23804.1|23784.1|0
1723740900000|2024-08-15 16:55:00|23806.4|23786.4|23804.1|23784.1|23806.6|23786.6|23804.1|23784.1|2
1723740910000|2024-08-15 16:55:10|23806.8|23786.8|23811.8|23791.8|23811.8|23791.8|23806.8|23786.8|3
1723740920000|2024-08-15 16:55:20|23812|23792|23824.5|23804.5|23824.5|23804.5|23812|23792|5
1723740930000|2024-08-15 16:55:30|23827|23807|23831.8|23811.8|23831.8|23811.8|23827|23807|0
1723740950000|2024-08-15 16:55:50|23836.4|23816.4|23836.4|23816.4|23836.4|23816.4|23836.4|23816.4|0
1723740970000|2024-08-15 16:56:10|23836.8|23816.8|23849.5|23829.5|23859.3|23829.5|23836.8|23816.8|3
1723740980000|2024-08-15 16:56:20|23859.3|23839.3|23864.3|23844.3|23864.3|23844.3|23859.3|23839.3|1
1723740990000|2024-08-15 16:56:30|23862|23842|23862|23842|23862|23842|23862|23842|3
1723741000000|2024-08-15 16:56:40|23864.3|23844.3|23867|23847|23867|23847|23864.3|23844.3|0
1723741010000|2024-08-15 16:56:50|23851.8|23831.8|23848|23828|23851.8|23831.8|23848|23828|53
1723741020000|2024-08-15 16:57:00|23836.6|23816.6|23826.1|23806.1|23836.6|23816.6|23826.1|23806.1|1
1723741040000|2024-08-15 16:57:20|23826.6|23806.6|23848.6|23828.6|23848.6|23828.6|23826.6|23806.6|1
1723741050000|2024-08-15 16:57:30|23848.9|23828.9|23849.3|23829.3|23850.9|23830.9|23848.6|23828.6|1
1723741060000|2024-08-15 16:57:40|23851.6|23831.6|23856.6|23836.6|23856.6|23836.6|23851.6|23831.6|1
1723741080000|2024-08-15 16:58:00|23858.9|23838.9|23838.6|23818.6|23866.4|23846.4|23836.4|23816.4|12
1723741090000|2024-08-15 16:58:10|23838.2|23818.2|23833.9|23813.9|23838.2|23818.2|23833.6|23813.6|1
1723741100000|2024-08-15 16:58:20|23835.9|23815.9|23825.7|23805.7|23835.9|23815.9|23825.7|23805.7|5
1723741110000|2024-08-15 16:58:30|23825.9|23805.9|23825.9|23805.9|23825.9|23805.9|23825.7|23805.7|1
1723741120000|2024-08-15 16:58:40|||||||||1
1723741130000|2024-08-15 16:58:50|||||||||1
1723741140000|2024-08-15 16:59:00|||||||||2
1723741180000|2024-08-15 16:59:40|||||||||1
1723741190000|2024-08-15 16:59:50|23826.1|23806.1|23828.4|23808.4|23828.4|23808.4|23826.1|23806.1|10
1723741200000|2024-08-15 17:00:00|23833|23813|23833|23813|23833|23813|23833|23813|6
1723741210000|2024-08-15 17:00:10|23832.8|23812.8|23833|23813|23833|23813|23823.2|23793|2
1723741220000|2024-08-15 17:00:20|23830.7|23810.7|23830.7|23810.7|23830.7|23810.7|23830.7|23810.7|1
1723741230000|2024-08-15 17:00:30|||||||||2
1723741250000|2024-08-15 17:00:50|23832.8|23812.8|23830.5|23810.5|23832.8|23812.8|23830.5|23810.5|15
1723741260000|2024-08-15 17:01:00|23828.2|23808.2|23832.8|23812.8|23832.8|23812.8|23828.2|23808.2|2
1723741270000|2024-08-15 17:01:10|23830.5|23810.5|23835.3|23815.3|23835.3|23815.3|23830.5|23810.5|0
1723741280000|2024-08-15 17:01:20|23835.5|23815.5|23835.5|23815.5|23835.5|23815.5|23835.5|23815.5|0
1723741290000|2024-08-15 17:01:30|23835.3|23815.3|23835.3|23815.3|23835.3|23815.3|23835.3|23815.3|0
1723741300000|2024-08-15 17:01:40|23835.5|23815.5|23837.8|23817.8|23837.8|23817.8|23835.5|23815.5|0
1723741310000|2024-08-15 17:01:50|23840.3|23820.3|23845.5|23825.5|23845.5|23825.5|23840.3|23820.3|1
1723741320000|2024-08-15 17:02:00|23845.3|23825.3|23842.8|23822.8|23845.3|23825.3|23842.8|23822.8|0
1723741330000|2024-08-15 17:02:10|23843|23823|23845.3|23825.3|23845.3|23825.3|23843|23823|0
1723741350000|2024-08-15 17:02:30|23850.1|23830.1|23850.3|23830.3|23850.5|23830.5|23850.1|23830.1|0
1723741360000|2024-08-15 17:02:40|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|0
1723741370000|2024-08-15 17:02:50|23844.8|23824.8|23838|23818|23844.8|23824.8|23838|23818|0
1723741390000|2024-08-15 17:03:10|23840.3|23820.3|23853|23813|23853|23822.8|23840.3|23813|0
1723741410000|2024-08-15 17:03:30|23857.6|23817.6|23847.3|23827.3|23857.6|23827.3|23847.3|23817.6|0
1723741420000|2024-08-15 17:03:40|23845.1|23825.1|23845.1|23825.1|23845.1|23825.1|23845.1|23825.1|0
1723741430000|2024-08-15 17:03:50|23842.8|23822.8|23840.3|23820.3|23842.8|23822.8|23840.3|23820.3|0
1723741450000|2024-08-15 17:04:10|23837.8|23817.8|23837.6|23817.6|23837.8|23817.8|23837.6|23817.6|0
1723741460000|2024-08-15 17:04:20|23839.8|23819.8|23837.8|23817.8|23840.3|23820.3|23837.8|23817.8|0
1723741480000|2024-08-15 17:04:40|||||||||8
1723741490000|2024-08-15 17:04:50|23840.1|23820.1|23840.5|23820.5|23840.5|23820.5|23840.1|23820.1|7
1723741500000|2024-08-15 17:05:00|23840.7|23820.7|23842.8|23822.8|23843|23823|23840.7|23820.7|1
1723741510000|2024-08-15 17:05:10|23845.1|23825.1|23845.1|23825.1|23845.1|23825.1|23845.1|23825.1|0
1723741520000|2024-08-15 17:05:20|23847.6|23827.6|23847.8|23827.8|23847.8|23827.8|23847.6|23827.6|2
1723741530000|2024-08-15 17:05:30|23850.1|23830.1|23850.1|23830.1|23850.1|23830.1|23847.8|23827.8|2
1723741540000|2024-08-15 17:05:40|23847.8|23827.8|23850.1|23830.1|23850.1|23830.1|23847.8|23827.8|0
1723741560000|2024-08-15 17:06:00|23845.1|23825.1|23847.6|23827.6|23847.6|23827.6|23845.1|23825.1|0
1723741600000|2024-08-15 17:06:40|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|0
1723741620000|2024-08-15 17:07:00|23844.8|23824.8|23842.6|23822.6|23844.8|23824.8|23842.6|23822.6|0
1723741630000|2024-08-15 17:07:10|23840.3|23820.3|23840.3|23820.3|23840.3|23820.3|23840.3|23820.3|0
1723741650000|2024-08-15 17:07:30|23840.1|23820.1|23827.3|23807.3|23840.1|23820.1|23827.3|23807.3|1
1723741660000|2024-08-15 17:07:40|23820.3|23800.3|23820.3|23800.3|23820.3|23800.3|23820.3|23800.3|0
1723741670000|2024-08-15 17:07:50|||||||||6
1723741680000|2024-08-15 17:08:00|23819.8|23799.8|23815.3|23795.3|23819.8|23799.8|23815.3|23795.3|0
1723741700000|2024-08-15 17:08:20|23815|23795|23812.5|23792.5|23815|23795|23812.5|23792.5|0
1723741710000|2024-08-15 17:08:30|23810.3|23790.3|23810.3|23790.3|23810.3|23790.3|23810.3|23790.3|4
1723741720000|2024-08-15 17:08:40|||||||||1
1723741730000|2024-08-15 17:08:50|23810.7|23790.7|23815.5|23795.5|23815.5|23795.5|23810.7|23790.7|0
1723741750000|2024-08-15 17:09:10|||||||||31
1723741790000|2024-08-15 17:09:50|23815|23795|23815|23795|23815|23795|23815|23795|0
1723741800000|2024-08-15 17:10:00|23815.5|23795.5|23815.3|23795.3|23815.5|23795.5|23815.3|23795.3|5
1723741810000|2024-08-15 17:10:10|23812.8|23792.8|23812.8|23792.8|23812.8|23792.8|23812.8|23792.8|0
1723741830000|2024-08-15 17:10:30|23812.5|23792.5|23810.3|23790.3|23812.5|23792.5|23810.3|23790.3|1
1723741840000|2024-08-15 17:10:40|23810|23790|23805.3|23785.3|23810|23790|23805.3|23785.3|1
1723741880000|2024-08-15 17:11:20|23805.5|23785.5|23808|23788|23808|23788|23805.5|23785.5|0
1723741890000|2024-08-15 17:11:30|23805.3|23785.3|23810.3|23790.3|23810.3|23790.3|23805.3|23785.3|0
1723741910000|2024-08-15 17:11:50|23810.5|23790.5|23812.8|23792.8|23812.8|23792.8|23810.5|23790.5|1
1723741920000|2024-08-15 17:12:00|23818.2|23798.2|23820.7|23800.7|23820.7|23800.7|23818.2|23798.2|1
1723741930000|2024-08-15 17:12:10|23820.5|23800.5|23820.5|23800.5|23820.5|23800.5|23820.5|23800.5|1
1723741960000|2024-08-15 17:12:40|23813.2|23793.2|23808|23788|23813.2|23793.2|23808|23788|0
1723741970000|2024-08-15 17:12:50|23808.2|23788.2|23808.2|23788.2|23810.5|23790.5|23808.2|23788.2|1
1723741980000|2024-08-15 17:13:00|23808.4|23788.4|23808.4|23788.4|23808.4|23788.4|23808.4|23788.4|0
1723741990000|2024-08-15 17:13:10|23808.2|23788.2|23805.9|23785.9|23808.2|23788.2|23805.9|23785.9|0
1723742020000|2024-08-15 17:13:40|23806.1|23786.1|23808.6|23788.6|23808.6|23788.6|23806.1|23786.1|0
1723742030000|2024-08-15 17:13:50|23810.9|23790.9|23810.7|23790.7|23810.9|23790.9|23810.7|23790.7|0
1723742040000|2024-08-15 17:14:00|23808.4|23788.4|23808.4|23788.4|23808.4|23788.4|23808.4|23788.4|0
1723742050000|2024-08-15 17:14:10|23805.9|23785.9|23805.9|23785.9|23805.9|23785.9|23805.9|23785.9|0
1723742060000|2024-08-15 17:14:20|23810.7|23790.7|23810.9|23790.9|23810.9|23790.9|23810.7|23790.7|0
1723742110000|2024-08-15 17:15:10|23811.1|23791.1|23813.4|23793.4|23813.4|23793.4|23810.9|23790.9|1
1723742120000|2024-08-15 17:15:20|23813.6|23793.6|23813.6|23793.6|23813.6|23793.6|23813.6|23793.6|1
1723742130000|2024-08-15 17:15:30|23813.4|23793.4|23815.9|23795.9|23815.9|23795.9|23813.4|23793.4|0
1723742160000|2024-08-15 17:16:00|23818.2|23798.2|23820.9|23800.9|23820.9|23800.9|23818.2|23798.2|0
1723742180000|2024-08-15 17:16:20|23821.1|23801.1|23825.7|23805.7|23825.7|23805.7|23821.1|23801.1|0
1723742210000|2024-08-15 17:16:50|23828|23808|23828|23808|23828|23808|23828|23808|2
1723742230000|2024-08-15 17:17:10|23830.5|23810.5|23828|23808|23830.5|23810.5|23828|23808|0
1723742240000|2024-08-15 17:17:20|23830.5|23810.5|23830.5|23810.5|23830.5|23810.5|23830.5|23810.5|3
1723742250000|2024-08-15 17:17:30|23828.2|23808.2|23823.4|23803.4|23828.2|23808.2|23823.4|23803.4|3
1723742310000|2024-08-15 17:18:30|||||||||1
1723742330000|2024-08-15 17:18:50|23823.8|23803.8|23826.1|23806.1|23828.6|23808.6|23823.8|23803.8|0
1723742340000|2024-08-15 17:19:00|23826.3|23806.3|23826.1|23806.1|23828.6|23808.6|23826.1|23806.1|0
1723742360000|2024-08-15 17:19:20|23828.6|23808.6|23828.4|23808.4|23828.6|23808.6|23828.4|23808.4|0
1723742370000|2024-08-15 17:19:30|23826.3|23806.3|23828.6|23808.6|23828.6|23808.6|23826.3|23806.3|0
1723742380000|2024-08-15 17:19:40|23830.9|23810.9|23830.9|23810.9|23830.9|23810.9|23830.9|23810.9|0
1723742390000|2024-08-15 17:19:50|||||||||2
1723742400000|2024-08-15 17:20:00|23830.7|23810.7|23831.1|23811.1|23831.1|23811.1|23828.6|23808.6|0
1723742410000|2024-08-15 17:20:10|23830.9|23810.9|23828.4|23808.4|23830.9|23810.9|23828.4|23808.4|0
1723742430000|2024-08-15 17:20:30|23828.8|23808.8|23828.6|23808.6|23830.9|23810.9|23828.6|23808.6|0
1723742450000|2024-08-15 17:20:50|23828.4|23808.4|23828.6|23808.6|23828.6|23808.6|23828.4|23808.4|0
1723742460000|2024-08-15 17:21:00|23831.1|23811.1|23831.1|23811.1|23831.1|23811.1|23831.1|23811.1|7
1723742470000|2024-08-15 17:21:10|23831.3|23811.3|23828.6|23808.6|23833.6|23813.6|23828.6|23808.6|0
1723742480000|2024-08-15 17:21:20|23831.1|23811.1|23831.3|23811.3|23831.3|23811.3|23831.1|23811.1|10
1723742490000|2024-08-15 17:21:30|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|0
1723742500000|2024-08-15 17:21:40|||||||||2
1723742510000|2024-08-15 17:21:50|23833.8|23813.8|23833.8|23813.8|23833.8|23813.8|23833.8|23813.8|0
1723742520000|2024-08-15 17:22:00|23833.6|23813.6|23828.8|23808.8|23833.6|23813.6|23828.8|23808.8|0
1723742530000|2024-08-15 17:22:10|23831.1|23811.1|23831.1|23811.1|23831.1|23811.1|23831.1|23811.1|0
1723742540000|2024-08-15 17:22:20|23828.8|23808.8|23828.8|23808.8|23828.8|23808.8|23828.8|23808.8|0
1723742560000|2024-08-15 17:22:40|23829|23809|23831.5|23811.5|23831.5|23811.5|23829|23809|0
1723742620000|2024-08-15 17:23:40|23831.9|23811.9|23839|23819|23839|23819|23831.9|23811.9|0
1723742640000|2024-08-15 17:24:00|23839.2|23819.2|23841.3|23821.3|23841.3|23821.3|23839.2|23819.2|0
1723742650000|2024-08-15 17:24:10|23839|23819|23839|23819|23839|23819|23839|23819|0
1723742680000|2024-08-15 17:24:40|23841.5|23821.5|23838.6|23818.6|23841.5|23821.5|23838.6|23818.6|0
1723742700000|2024-08-15 17:25:00|23836.3|23816.3|23834|23814|23836.3|23816.3|23834|23814|1
1723742710000|2024-08-15 17:25:10|||||||||2
1723742760000|2024-08-15 17:26:00|23836.5|23816.5|23839|23819|23839|23819|23836.5|23816.5|2
1723742770000|2024-08-15 17:26:10|23836.5|23816.5|23836.5|23816.5|23836.5|23816.5|23836.5|23816.5|1
1723742790000|2024-08-15 17:26:30|23834|23814|23834|23814|23834|23814|23834|23814|2
1723742810000|2024-08-15 17:26:50|23833.8|23813.8|23833.8|23813.8|23833.8|23813.8|23833.8|23813.8|0
1723742820000|2024-08-15 17:27:00|23833.6|23813.6|23831.5|23811.5|23833.6|23813.6|23831.3|23811.3|18
1723742840000|2024-08-15 17:27:20|23836.3|23816.3|23836.3|23816.3|23836.3|23816.3|23836.3|23816.3|1
1723742870000|2024-08-15 17:27:50|23836.5|23816.5|23806.1|23786.1|23841.1|23821.1|23806.1|23786.1|6
1723742880000|2024-08-15 17:28:00|23803.8|23783.8|23803.6|23783.6|23803.8|23783.8|23801.3|23781.3|2
1723742890000|2024-08-15 17:28:10|23803.8|23783.8|23804|23784|23804|23784|23803.8|23783.8|1
1723742900000|2024-08-15 17:28:20|23806.3|23786.3|23801.5|23781.5|23806.3|23786.3|23801.3|23781.3|0
1723742910000|2024-08-15 17:28:30|23806.1|23786.1|23806.1|23786.1|23806.1|23786.1|23806.1|23786.1|0
1723742920000|2024-08-15 17:28:40|23805.9|23785.9|23801.3|23781.3|23805.9|23785.9|23801.3|23781.3|0
1723742930000|2024-08-15 17:28:50|23801.1|23781.1|23796.3|23776.3|23801.3|23781.3|23796.3|23776.3|2
1723742940000|2024-08-15 17:29:00|||||||||4
1723742950000|2024-08-15 17:29:10|23796.5|23776.5|23798.6|23778.6|23798.8|23778.8|23796.1|23776.1|0
1723742960000|2024-08-15 17:29:20|23801.3|23781.3|23806.1|23786.1|23806.1|23786.1|23801.3|23781.3|3
1723742970000|2024-08-15 17:29:30|23808.6|23788.6|23803.6|23783.6|23808.6|23788.6|23803.6|23783.6|9
1723742990000|2024-08-15 17:29:50|23801.1|23781.1|23797.9|23777.9|23801.1|23781.1|23797.9|23777.9|8
1723796100000|2024-08-16 08:15:00|23743.6|23723.6|23739.9|23699.9|23748.6|23723.6|23694.8|23664.6|17
1723796110000|2024-08-16 08:15:10|23741.9|23721.9|23742.4|23702.4|23747.4|23721.9|23741.9|23702.4|3
1723796120000|2024-08-16 08:15:20|23739.8|23699.8|23737.4|23697.4|23739.8|23699.8|23737.4|23697.4|0
1723796130000|2024-08-16 08:15:30|||||||||4
1723796140000|2024-08-16 08:15:40|23742.4|23702.4|23752.4|23712.4|23757.4|23712.4|23742.4|23692.8|0
1723796150000|2024-08-16 08:15:50|23752.8|23712.8|23752.4|23712.4|23757.4|23717.4|23752.4|23712.4|0
1723796180000|2024-08-16 08:16:20|23752.6|23712.6|23752.3|23712.3|23752.6|23712.6|23752.3|23712.3|2
1723796190000|2024-08-16 08:16:30|23749.9|23709.9|23742.4|23702.4|23749.9|23709.9|23742.4|23702.4|2
1723796210000|2024-08-16 08:16:50|23752.3|23692.3|23739.8|23699.8|23752.3|23699.8|23739.8|23692.3|0
1723796220000|2024-08-16 08:17:00|23737.4|23697.4|23704.9|23664.9|23737.4|23697.4|23704.9|23664.9|2
1723796230000|2024-08-16 08:17:10|23699.9|23659.9|23692.3|23652.3|23709.6|23659.9|23692.3|23649.6|1
1723796240000|2024-08-16 08:17:20|23682.4|23662.4|23684.9|23664.9|23684.9|23664.9|23682.4|23662.4|2
1723796250000|2024-08-16 08:17:30|23695.3|23655.3|23699.9|23659.9|23699.9|23659.9|23695.3|23655.3|0
1723796260000|2024-08-16 08:17:40|23692.4|23672.4|23692.4|23672.4|23692.4|23672.4|23692.4|23672.4|0
1723796270000|2024-08-16 08:17:50|23694.9|23674.9|23697.4|23677.4|23697.4|23677.4|23694.9|23674.9|0
1723796280000|2024-08-16 08:18:00|23707.6|23667.6|23714.7|23674.7|23714.7|23674.7|23707.6|23667.6|0
1723796290000|2024-08-16 08:18:10|23714.9|23674.9|23714.9|23674.9|23714.9|23674.9|23714.7|23674.7|0
1723796300000|2024-08-16 08:18:20|23704.7|23684.7|23714.9|23674.9|23714.9|23684.7|23704.7|23672.2|1
1723796360000|2024-08-16 08:19:20|23702.4|23682.4|23702.4|23682.4|23712.6|23684.7|23702.4|23672.6|0
1723796370000|2024-08-16 08:19:30|23714.9|23674.9|23704.9|23664.9|23714.9|23687.4|23702.4|23664.9|0
1723796380000|2024-08-16 08:19:40|23695.1|23675.1|23709.9|23669.9|23709.9|23679.7|23695.1|23667.6|0
1723796400000|2024-08-16 08:20:00|23700.1|23680.1|23704.9|23684.9|23704.9|23684.9|23700.1|23680.1|1
1723796410000|2024-08-16 08:20:10|||||||||2
1723796430000|2024-08-16 08:20:30|23704.7|23684.7|23704.7|23684.7|23704.7|23684.7|23704.7|23684.7|0
1723796440000|2024-08-16 08:20:40|23702.4|23682.4|23702.4|23682.4|23702.4|23682.4|23702.4|23682.4|0
1723796450000|2024-08-16 08:20:50|23709.9|23669.9|23709.9|23669.9|23709.9|23677.4|23692.4|23667.6|0
1723796460000|2024-08-16 08:21:00|23699.7|23679.7|23699.7|23679.7|23699.7|23679.7|23699.7|23679.7|0
1723796470000|2024-08-16 08:21:10|23697.4|23677.4|23707.2|23667.2|23707.2|23677.4|23697.4|23667.2|0
1723796490000|2024-08-16 08:21:30|23712.4|23692.4|23717.4|23697.4|23717.4|23697.4|23712.4|23692.4|0
1723796500000|2024-08-16 08:21:40|23717.2|23697.2|23722.8|23702.8|23724.7|23704.7|23717.2|23697.2|0
1723796510000|2024-08-16 08:21:50|23724.9|23704.9|23724.9|23704.9|23725.1|23705.1|23724.9|23704.9|0
1723796520000|2024-08-16 08:22:00|23722.6|23702.6|23732.2|23692.2|23732.2|23702.6|23722.6|23692.2|0
1723796530000|2024-08-16 08:22:10|23729.9|23689.9|23724.7|23704.7|23729.9|23707.2|23722.1|23689.9|1
1723796570000|2024-08-16 08:22:50|23725.1|23705.1|23729.7|23709.7|23729.7|23709.7|23725.1|23705.1|0
1723796590000|2024-08-16 08:23:10|23734.7|23714.7|23734.7|23714.7|23734.7|23714.7|23734.7|23714.7|0
1723796620000|2024-08-16 08:23:40|23744.5|23704.5|23737.2|23697.2|23744.5|23704.5|23737.2|23697.2|0
1723796640000|2024-08-16 08:24:00|23727|23707|23727|23707|23727|23707|23727|23707|0
1723796650000|2024-08-16 08:24:10|23734.5|23694.5|23732.2|23692.2|23734.5|23694.5|23732.2|23692.2|0
1723796670000|2024-08-16 08:24:30|23737.2|23697.2|23732.2|23692.2|23737.2|23697.2|23732.2|23692.2|0
1723796680000|2024-08-16 08:24:40|23732.6|23692.6|23737.2|23697.2|23737.2|23697.2|23732.6|23692.6|0
1723796700000|2024-08-16 08:25:00|23727.4|23707.4|23759.9|23739.9|23762.4|23742.4|23727.4|23707.4|0
1723796710000|2024-08-16 08:25:10|23762.4|23742.4|23764.7|23724.7|23767.2|23742.4|23759.9|23724.7|0
1723796720000|2024-08-16 08:25:20|23764.5|23724.5|23757.2|23717.2|23764.5|23724.5|23757.2|23717.2|0
1723796750000|2024-08-16 08:25:50|23749.7|23729.7|23747.4|23727.4|23759.5|23729.7|23747.4|23719.5|0
1723796760000|2024-08-16 08:26:00|23749.7|23729.7|23742|23702|23759.5|23729.7|23742|23702|0
1723796790000|2024-08-16 08:26:30|23731.7|23711.7|23731.7|23711.7|23731.7|23711.7|23731.7|23711.7|1
1723796820000|2024-08-16 08:27:00|23722|23702|23714.5|23694.5|23722|23702|23714.5|23694.5|0
1723796860000|2024-08-16 08:27:40|23707|23687|23704.5|23684.5|23707|23687|23704.5|23684.5|1
1723796870000|2024-08-16 08:27:50|23704.2|23684.2|23692|23672|23704.2|23684.2|23692|23672|0
1723796880000|2024-08-16 08:28:00|23692.4|23672.4|23692|23672|23692.4|23672.4|23692|23672|0
1723796890000|2024-08-16 08:28:10|23701.8|23661.8|23689.7|23669.7|23701.8|23669.7|23689.7|23659.5|0
1723796900000|2024-08-16 08:28:20|23701.8|23661.8|23701.8|23661.8|23701.8|23669.7|23689.7|23661.8|0
1723796910000|2024-08-16 08:28:30|23699.5|23659.5|23707.2|23667.2|23707.2|23672|23692|23659.5|9
1723796920000|2024-08-16 08:28:40|23702.4|23682.4|23702.4|23682.4|23702.4|23682.4|23702.4|23682.4|0
1723796930000|2024-08-16 08:28:50|23704.9|23684.9|23707.4|23687.4|23707.4|23687.4|23704.9|23684.9|0
1723796940000|2024-08-16 08:29:00|23712.4|23692.4|23724.9|23684.9|23724.9|23692.4|23712.4|23684.9|0
1723796960000|2024-08-16 08:29:20|23724.5|23684.5|23724.5|23684.5|23724.5|23684.5|23724.5|23684.5|0
1723796970000|2024-08-16 08:29:30|23719.9|23679.9|23719.9|23679.9|23719.9|23679.9|23719.9|23679.9|0
1723797000000|2024-08-16 08:30:00|23710.1|23690.1|23712.4|23692.4|23722.2|23692.4|23710.1|23680.1|0
1723797010000|2024-08-16 08:30:10|23712.8|23692.8|23717.4|23697.4|23717.4|23697.4|23712.8|23692.8|1
1723797020000|2024-08-16 08:30:20|23717.2|23697.2|23727.4|23707.4|23727.4|23707.4|23714.9|23694.9|0
1723797060000|2024-08-16 08:31:00|23729.9|23709.9|23729.9|23709.9|23729.9|23709.9|23729.9|23709.9|0
1723797070000|2024-08-16 08:31:10|23732.4|23712.4|23737.4|23717.4|23737.4|23717.4|23732.4|23712.4|0
1723797110000|2024-08-16 08:31:50|23737.2|23717.2|23734.9|23714.9|23737.2|23717.2|23734.9|23714.9|0
1723797120000|2024-08-16 08:32:00|23737.4|23717.4|23737.4|23717.4|23737.4|23717.4|23734.9|23714.9|0
1723797130000|2024-08-16 08:32:10|23737.2|23717.2|23734.9|23714.9|23737.2|23717.2|23734.9|23714.9|0
1723797140000|2024-08-16 08:32:20|23735.1|23715.1|23737.4|23717.4|23737.4|23717.4|23734.9|23714.9|0
1723797170000|2024-08-16 08:32:50|23747.6|23707.6|23747.6|23707.6|23747.6|23707.6|23747.6|23707.6|0
1723797180000|2024-08-16 08:33:00|23749.9|23709.9|23742.4|23722.4|23749.9|23722.4|23740.1|23709.9|0
1723797210000|2024-08-16 08:33:30|23739.9|23719.9|23739.9|23719.9|23739.9|23719.9|23739.9|23719.9|0
1723797220000|2024-08-16 08:33:40|23739.5|23719.5|23734.9|23714.9|23739.5|23719.5|23734.9|23714.9|0
1723797240000|2024-08-16 08:34:00|23737.4|23717.4|23737.4|23717.4|23737.4|23717.4|23737.4|23717.4|1
1723797250000|2024-08-16 08:34:10|23737.8|23717.8|23742.4|23722.4|23742.4|23722.4|23737.8|23717.8|0
1723797270000|2024-08-16 08:34:30|23742.6|23722.6|23745.1|23725.1|23745.1|23725.1|23742.6|23722.6|0
1723797280000|2024-08-16 08:34:40|23747.6|23727.6|23747.4|23727.4|23747.6|23727.6|23747.4|23727.4|0
1723797290000|2024-08-16 08:34:50|23745.1|23725.1|23747.4|23727.4|23749.5|23729.5|23745.1|23725.1|4
1723797310000|2024-08-16 08:35:10|23749.9|23729.9|23749.9|23729.9|23749.9|23729.9|23749.9|23729.9|0
1723797320000|2024-08-16 08:35:20|23750.1|23730.1|23759.9|23739.9|23759.9|23739.9|23750.1|23730.1|0
1723797340000|2024-08-16 08:35:40|23760.1|23740.1|23762.4|23742.4|23762.4|23742.4|23760.1|23740.1|0
1723797350000|2024-08-16 08:35:50|23759.9|23739.9|23759.9|23739.9|23759.9|23739.9|23759.9|23739.9|1
1723797360000|2024-08-16 08:36:00|23762.4|23742.4|23762.4|23742.4|23762.4|23742.4|23762.4|23742.4|0
1723797370000|2024-08-16 08:36:10|23762.6|23742.6|23764.9|23744.9|23764.9|23744.9|23762.6|23742.6|1
1723797380000|2024-08-16 08:36:20|23765.1|23745.1|23757|23737|23769.9|23749.9|23757|23727.2|0
1723797390000|2024-08-16 08:36:30|23752.4|23732.4|23752.4|23732.4|23752.4|23732.4|23752.4|23732.4|0
1723797400000|2024-08-16 08:36:40|23752.6|23732.6|23757.4|23737.4|23757.4|23737.4|23752.6|23732.6|0
1723797410000|2024-08-16 08:36:50|23757.8|23737.8|23762.4|23742.4|23762.4|23742.4|23757.8|23737.8|0
1723797420000|2024-08-16 08:37:00|23762.6|23742.6|23762.4|23742.4|23762.6|23742.6|23762.4|23742.4|0
1723797430000|2024-08-16 08:37:10|23772.6|23732.6|23767.4|23747.4|23772.6|23747.4|23762.4|23732.6|0
1723797440000|2024-08-16 08:37:20|23774.9|23754.9|23774.9|23754.9|23774.9|23754.9|23774.9|23754.9|0
1723797450000|2024-08-16 08:37:30|23784.9|23764.9|23782.4|23762.4|23784.9|23764.9|23782.4|23762.4|0
1723797460000|2024-08-16 08:37:40|23782|23762|23774.7|23754.7|23787.2|23762|23774.7|23744.9|0
1723797480000|2024-08-16 08:38:00|23772.4|23752.4|23772.4|23752.4|23772.4|23752.4|23772.4|23752.4|0
1723797510000|2024-08-16 08:38:30|23769.9|23749.9|23769.9|23749.9|23769.9|23749.9|23769.9|23749.9|0
1723797520000|2024-08-16 08:38:40|23772.4|23752.4|23779.9|23739.9|23779.9|23752.4|23772.4|23739.9|0
1723797540000|2024-08-16 08:39:00|23772.4|23752.4|23772.4|23752.4|23774.9|23754.9|23772.4|23752.4|1
1723797580000|2024-08-16 08:39:40|||||||||3
1723797590000|2024-08-16 08:39:50|23770.3|23750.3|23770.3|23750.3|23770.3|23750.3|23770.3|23750.3|0
1723797610000|2024-08-16 08:40:10|23770.6|23750.6|23775.3|23755.3|23775.3|23755.3|23770.6|23750.6|2
1723797620000|2024-08-16 08:40:20|23772.8|23752.8|23772.8|23752.8|23772.8|23752.8|23772.8|23752.8|0
1723797640000|2024-08-16 08:40:40|23772.4|23752.4|23765.5|23745.5|23772.4|23752.4|23765.5|23745.5|0
1723797660000|2024-08-16 08:41:00|23775.3|23735.3|23742.4|23722.4|23775.3|23742.8|23742.4|23712.6|2
1723797670000|2024-08-16 08:41:10|23737.8|23717.8|23747.4|23707.4|23747.6|23717.8|23737.8|23707.4|0
1723797680000|2024-08-16 08:41:20|23730.1|23710.1|23720.1|23700.1|23730.1|23710.1|23720.1|23700.1|0
1723797690000|2024-08-16 08:41:30|23722.6|23702.6|23727.6|23707.6|23727.6|23707.6|23722.6|23702.6|0
1723797710000|2024-08-16 08:41:50|23725.1|23705.1|23737.6|23717.6|23737.6|23717.6|23725.1|23697.6|0
1723797720000|2024-08-16 08:42:00|23735.3|23715.3|23742.8|23722.8|23742.8|23722.8|23735.3|23715.3|1
1723797730000|2024-08-16 08:42:10|23740.3|23720.3|23740.1|23720.1|23754.9|23722.8|23740.1|23714.9|0
1723797740000|2024-08-16 08:42:20|23745.1|23725.1|23750.1|23730.1|23750.1|23730.1|23745.1|23725.1|0
1723797750000|2024-08-16 08:42:30|23750.3|23730.3|23752.6|23732.6|23752.6|23732.6|23750.3|23730.3|0
1723797780000|2024-08-16 08:43:00|23752.4|23732.4|23750.1|23730.1|23752.4|23732.4|23750.1|23730.1|0
1723797810000|2024-08-16 08:43:30|23759.9|23719.9|23757.6|23717.6|23759.9|23719.9|23757.6|23717.6|0
1723797870000|2024-08-16 08:44:30|23755.1|23715.1|23755.1|23715.1|23755.1|23715.1|23755.1|23715.1|0
1723797890000|2024-08-16 08:44:50|23754.9|23714.9|23735.1|23715.1|23754.9|23717.4|23735.1|23702.6|0
1723797900000|2024-08-16 08:45:00|23742.6|23702.6|23742.6|23702.6|23742.6|23702.6|23742.6|23702.6|0
1723797910000|2024-08-16 08:45:10|23732.8|23712.8|23735.1|23715.1|23735.1|23715.1|23732.8|23712.8|0
1723797920000|2024-08-16 08:45:20|23742.6|23702.6|23740.3|23700.3|23742.6|23712.4|23732.4|23700.3|0
1723797930000|2024-08-16 08:45:30|23742.6|23702.6|23735.1|23715.1|23742.6|23715.1|23735.1|23702.6|0
1723797940000|2024-08-16 08:45:40|23744.9|23704.9|23742.6|23702.6|23744.9|23704.9|23742.6|23702.6|0
1723797990000|2024-08-16 08:46:30|23735.1|23715.1|23742.6|23702.6|23742.6|23715.1|23735.1|23702.6|0
1723798000000|2024-08-16 08:46:40|23735.1|23715.1|23735.1|23715.1|23735.1|23715.1|23735.1|23715.1|0
1723798080000|2024-08-16 08:48:00|23746|23706|23750.6|23710.6|23750.6|23710.6|23746|23706|5
1723798090000|2024-08-16 08:48:10|23752.9|23712.9|23752.9|23712.9|23752.9|23712.9|23752.9|23712.9|0
1723798100000|2024-08-16 08:48:20|23752.6|23712.6|23752.6|23712.6|23752.6|23712.6|23752.6|23712.6|0
1723798120000|2024-08-16 08:48:40|23745.1|23725.1|23745.1|23725.1|23745.1|23725.1|23745.1|23725.1|0
1723798130000|2024-08-16 08:48:50|23757.6|23717.6|23747.6|23727.6|23757.6|23730.1|23747.6|23717.6|0
1723798140000|2024-08-16 08:49:00|23750.1|23730.1|23750.1|23730.1|23750.1|23730.1|23750.1|23730.1|0
1723798160000|2024-08-16 08:49:20|23757.6|23717.6|23757.6|23717.6|23762.6|23722.6|23757.6|23717.6|0
1723798190000|2024-08-16 08:49:50|23745.1|23725.1|23739.7|23719.7|23745.1|23725.1|23739.7|23719.7|0
1723798200000|2024-08-16 08:50:00|23735.1|23715.1|23742.6|23702.6|23742.6|23715.1|23735.1|23702.6|0
1723798210000|2024-08-16 08:50:10|23732.4|23712.4|23742.6|23702.6|23742.6|23712.4|23732.4|23702.6|0
1723798230000|2024-08-16 08:50:30|23730.1|23710.1|23730.1|23710.1|23730.1|23710.1|23730.1|23710.1|0
1723798240000|2024-08-16 08:50:40|23742.6|23702.6|23732.4|23712.4|23742.6|23712.4|23732.4|23702.6|0
1723798260000|2024-08-16 08:51:00|23730.1|23710.1|23730.1|23710.1|23730.1|23710.1|23730.1|23710.1|3
1723798280000|2024-08-16 08:51:20|23730.2|23710.2|23730.2|23710.2|23730.2|23710.2|23730.2|23710.2|0
1723798320000|2024-08-16 08:52:00|23732.6|23712.6|23732.6|23712.6|23732.6|23712.6|23732.6|23712.6|0
1723798340000|2024-08-16 08:52:20|23732.5|23712.5|23734.9|23714.9|23734.9|23714.9|23732.5|23712.5|0
1723798350000|2024-08-16 08:52:30|23737.4|23717.4|23737.4|23717.4|23737.4|23717.4|23737.4|23717.4|0
1723798400000|2024-08-16 08:53:20|23737.2|23717.2|23732.5|23712.5|23737.2|23717.2|23732.5|23712.5|0
1723798420000|2024-08-16 08:53:40|23734.9|23714.9|23734.9|23714.9|23734.9|23714.9|23734.9|23714.9|0
1723798440000|2024-08-16 08:54:00|23732.5|23712.5|23732.5|23712.5|23732.5|23712.5|23732.5|23712.5|0
1723798460000|2024-08-16 08:54:20|23737.4|23717.4|23737.4|23717.4|23737.4|23717.4|23737.4|23717.4|0
1723798530000|2024-08-16 08:55:30|23734.9|23714.9|23734.9|23714.9|23734.9|23714.9|23734.9|23714.9|1
1723798550000|2024-08-16 08:55:50|23732.4|23712.4|23732.4|23712.4|23732.4|23712.4|23732.4|23712.4|0
1723798590000|2024-08-16 08:56:30|23734.9|23714.9|23734.9|23714.9|23734.9|23714.9|23734.9|23714.9|0
1723798600000|2024-08-16 08:56:40|23732.5|23712.5|23732.5|23712.5|23732.5|23712.5|23732.5|23712.5|0
1723798610000|2024-08-16 08:56:50|23734.9|23714.9|23734.9|23714.9|23734.9|23714.9|23734.9|23714.9|0
1723798660000|2024-08-16 08:57:40|23732.5|23712.5|23732.5|23712.5|23732.5|23712.5|23732.5|23712.5|0
1723798720000|2024-08-16 08:58:40|23734.8|23714.8|23734.8|23714.8|23734.8|23714.8|23734.8|23714.8|0
1723798730000|2024-08-16 08:58:50|23732.5|23712.5|23732.5|23712.5|23732.5|23712.5|23732.5|23712.5|0
1723798740000|2024-08-16 08:59:00|||||||||1
1723798770000|2024-08-16 08:59:30|23730|23710|23732.3|23692.3|23739.8|23710|23730|23679.8|2
1723798780000|2024-08-16 08:59:40|23729.8|23689.8|23714.8|23694.8|23729.8|23699.5|23714.8|23689.8|0
1723798790000|2024-08-16 08:59:50|23715|23695|23717.3|23697.3|23717.3|23697.3|23715|23695|0
1723798800000|2024-08-16 09:00:00|23717.7|23697.7|23729.7|23709.7|23729.7|23709.7|23717.7|23697.7|0
1723798810000|2024-08-16 09:00:10|23730|23710|23734.8|23714.8|23734.8|23714.8|23730|23710|0
1723798820000|2024-08-16 09:00:20|23737.3|23717.3|23737.3|23717.3|23737.3|23717.3|23737.3|23717.3|0
1723798830000|2024-08-16 09:00:30|23742.3|23722.3|23742.3|23722.3|23742.3|23722.3|23742.3|23722.3|0
1723798850000|2024-08-16 09:00:50|23742.9|23722.9|23749.8|23729.8|23749.8|23729.8|23742.9|23722.9|0
1723798860000|2024-08-16 09:01:00|23755.4|23735.4|23755.4|23735.4|23755.4|23735.4|23755.4|23735.4|1
1723798870000|2024-08-16 09:01:10|23755.6|23735.6|23762.5|23742.5|23762.5|23742.5|23755.6|23735.6|0
1723798910000|2024-08-16 09:01:50|23762.7|23742.7|23765|23745|23765|23745|23762.7|23742.7|0
1723798960000|2024-08-16 09:02:40|23767.7|23747.7|23767.7|23747.7|23767.7|23747.7|23767.7|23747.7|0
1723798970000|2024-08-16 09:02:50|23767.3|23747.3|23767.3|23747.3|23767.3|23747.3|23767.3|23747.3|0
1723798980000|2024-08-16 09:03:00|23765|23745|23774.8|23734.8|23774.8|23745|23765|23734.8|0
1723798990000|2024-08-16 09:03:10|23772.5|23732.5|23767.3|23747.3|23772.5|23747.3|23762.7|23732.5|0
1723799030000|2024-08-16 09:03:50|23769.8|23749.8|23769.8|23749.8|23769.8|23749.8|23769.8|23749.8|0
1723799060000|2024-08-16 09:04:20|23772.1|23752.1|23779.8|23759.8|23779.8|23759.8|23772.1|23752.1|1
1723799070000|2024-08-16 09:04:30|23781|23761|23794.8|23774.8|23794.8|23774.8|23781|23761|0
1723799090000|2024-08-16 09:04:50|23795.2|23775.2|23795.2|23775.2|23795.2|23775.2|23795|23775|0
1723799100000|2024-08-16 09:05:00|23797.5|23777.5|23797.5|23777.5|23797.5|23777.5|23797.5|23777.5|0
1723799120000|2024-08-16 09:05:20|23795.2|23775.2|23795.2|23775.2|23795.2|23775.2|23795.2|23775.2|10
1723799130000|2024-08-16 09:05:30|23802.5|23762.5|23797.5|23757.5|23802.5|23762.5|23797.5|23757.5|0
1723799140000|2024-08-16 09:05:40|23797.3|23757.3|23787.3|23767.3|23797.3|23767.3|23787.3|23757.1|1
1723799170000|2024-08-16 09:06:10|23794.8|23754.8|23794.8|23754.8|23794.8|23754.8|23794.8|23754.8|0
1723799190000|2024-08-16 09:06:30|23787.3|23767.3|23787.3|23767.3|23787.3|23767.3|23787.3|23767.3|0
1723799200000|2024-08-16 09:06:40|23787.5|23767.5|23795|23775|23802.5|23775|23787.5|23762.5|1
1723799210000|2024-08-16 09:06:50|23792.7|23772.7|23775.2|23755.2|23792.7|23772.7|23775.2|23755.2|0
1723799230000|2024-08-16 09:07:10|23775.4|23755.4|23775.4|23755.4|23775.4|23755.4|23775.4|23755.4|0
1723799240000|2024-08-16 09:07:20|23777.7|23757.7|23782.7|23762.7|23782.7|23762.7|23777.7|23757.7|0
1723799250000|2024-08-16 09:07:30|23795.2|23755.2|23795.2|23755.2|23795.2|23755.2|23795.2|23755.2|0
1723799260000|2024-08-16 09:07:40|23782.7|23762.7|23792.5|23752.5|23792.5|23762.7|23782.7|23752.5|0
1723799280000|2024-08-16 09:08:00|23792.7|23752.7|23792.5|23752.5|23794.8|23754.8|23792.5|23752.5|0
1723799290000|2024-08-16 09:08:10|23782.3|23762.3|23792.5|23752.5|23792.5|23762.3|23780|23752.5|0
1723799310000|2024-08-16 09:08:30|23782.3|23762.3|23792.5|23752.5|23792.5|23762.3|23782.3|23752.5|0
1723799320000|2024-08-16 09:08:40|23780|23760|23780|23760|23780|23760|23780|23760|0
1723799350000|2024-08-16 09:09:10|23787.5|23747.5|23787.5|23747.5|23787.5|23747.5|23787.5|23747.5|0
1723799360000|2024-08-16 09:09:20|23775|23755|23785.2|23745.2|23787.5|23755|23775|23745.2|0
1723799370000|2024-08-16 09:09:30|23787.5|23747.5|23787.5|23747.5|23787.5|23747.5|23787.5|23747.5|0
1723799410000|2024-08-16 09:10:10|23777.7|23757.7|23790.2|23750.2|23790.2|23760|23777.7|23750.2|0
1723799420000|2024-08-16 09:10:20|23780|23760|23785|23765|23790.2|23765|23780|23750.2|0
1723799460000|2024-08-16 09:11:00|23782.7|23762.7|23782.7|23762.7|23782.7|23762.7|23782.7|23762.7|1
1723799470000|2024-08-16 09:11:10|23780.6|23760.6|23785.2|23765.2|23785.2|23765.2|23780.6|23760.6|0
1723799480000|2024-08-16 09:11:20|||||||||1
1723799520000|2024-08-16 09:12:00|23785.4|23765.4|23785.4|23765.4|23785.4|23765.4|23785.4|23765.4|0
1723799580000|2024-08-16 09:13:00|23785.2|23765.2|23782.7|23762.7|23785.2|23765.2|23780.4|23760.4|0
1723799590000|2024-08-16 09:13:10|23782.9|23762.9|23785.2|23765.2|23785.2|23765.2|23782.9|23762.9|0
1723799620000|2024-08-16 09:13:40|23790.2|23770.2|23790.2|23770.2|23790.2|23770.2|23790.2|23770.2|0
1723799640000|2024-08-16 09:14:00|23787.9|23767.9|23785.4|23765.4|23787.9|23767.9|23785.4|23765.4|0
1723799710000|2024-08-16 09:15:10|23795.2|23755.2|23792.9|23752.9|23795.2|23765.4|23782.7|23752.9|0
1723799720000|2024-08-16 09:15:20|23785.4|23765.4|23782.7|23762.7|23792.9|23765.4|23782.7|23752.9|0
1723799730000|2024-08-16 09:15:30|23780.4|23760.4|23780.4|23760.4|23780.4|23760.4|23780.4|23760.4|0
1723799740000|2024-08-16 09:15:40|23792.9|23752.9|23792.9|23752.9|23795.2|23765.4|23785.4|23752.9|0
1723799750000|2024-08-16 09:15:50|23782.7|23762.7|23782.7|23762.7|23782.7|23762.7|23782.7|23762.7|0
1723799760000|2024-08-16 09:16:00|23780.4|23760.4|23780.4|23760.4|23780.4|23760.4|23780.4|23760.4|0
1723799770000|2024-08-16 09:16:10|23780.7|23760.7|23795.4|23755.4|23795.4|23765.4|23780.7|23752.9|0
1723799780000|2024-08-16 09:16:20|23780.4|23760.4|23780.4|23760.4|23790.6|23760.4|23780.4|23750.6|0
1723799790000|2024-08-16 09:16:30|23792.9|23752.9|23792.9|23752.9|23792.9|23752.9|23792.9|23752.9|0
1723799800000|2024-08-16 09:16:40|23782.7|23762.7|23780.4|23760.4|23792.9|23762.7|23780.4|23750.6|0
1723799810000|2024-08-16 09:16:50|23790.2|23750.2|23787.9|23747.9|23790.2|23750.2|23787.9|23747.9|0
1723799830000|2024-08-16 09:17:10|23780.4|23760.4|23790.4|23770.4|23797.9|23770.4|23780.4|23750.4|0
1723799840000|2024-08-16 09:17:20|23800.2|23760.2|23790.4|23750.4|23800.2|23760.2|23790.4|23750.4|0
1723799850000|2024-08-16 09:17:30|23790.6|23750.6|23787.9|23747.9|23792.7|23752.7|23787.9|23747.9|0
1723799860000|2024-08-16 09:17:40|23778.1|23758.1|23787.9|23747.9|23790.2|23758.1|23778.1|23747.9|0
1723799930000|2024-08-16 09:18:50|23778.1|23758.1|23787.9|23747.9|23790.2|23758.1|23778.1|23747.9|0
1723799940000|2024-08-16 09:19:00|23778.1|23758.1|23778.1|23758.1|23778.1|23758.1|23778.1|23758.1|0
1723799950000|2024-08-16 09:19:10|23780.4|23760.4|23780.4|23760.4|23780.4|23760.4|23780.4|23760.4|0
1723800010000|2024-08-16 09:20:10|23780.5|23760.5|23780.5|23760.5|23780.5|23760.5|23780.5|23760.5|0
1723800030000|2024-08-16 09:20:30|23782.9|23762.9|23787.7|23767.7|23787.7|23767.7|23782.9|23762.9|0
1723800060000|2024-08-16 09:21:00|23790.4|23770.4|23790.4|23770.4|23790.4|23770.4|23790.4|23770.4|0
1723800070000|2024-08-16 09:21:10|23792.7|23772.7|23803|23783|23803|23783|23792.7|23772.7|0
1723800080000|2024-08-16 09:21:20|23805.2|23785.2|23810.2|23790.2|23810.2|23790.2|23805.2|23785.2|0
1723800110000|2024-08-16 09:21:50|23805.4|23785.4|23807.7|23787.7|23807.7|23787.7|23805.4|23785.4|0
1723800120000|2024-08-16 09:22:00|23807.3|23787.3|23802.7|23782.7|23807.7|23787.7|23802.7|23782.7|0
1723800140000|2024-08-16 09:22:20|23807.7|23787.7|23813|23793|23813.2|23793.2|23807.7|23787.7|0
1723800150000|2024-08-16 09:22:30|23815.4|23795.4|23825.2|23805.2|23827.9|23805.2|23815.4|23787.9|0
1723800160000|2024-08-16 09:22:40|23825|23805|23828|23788|23828|23805|23818|23787.9|0
1723800170000|2024-08-16 09:22:50|23817.7|23797.7|23812.9|23792.9|23817.7|23797.7|23812.9|23792.9|0
1723800180000|2024-08-16 09:23:00|23820.2|23800.2|23835.2|23815.2|23835.2|23815.2|23820.2|23800.2|4
1723800190000|2024-08-16 09:23:10|23834.8|23814.8|23830.2|23810.2|23834.8|23814.8|23827.7|23807.7|0
1723800210000|2024-08-16 09:23:30|23830.4|23810.4|23832.7|23812.7|23832.7|23812.7|23830.4|23810.4|0
1723800220000|2024-08-16 09:23:40|23835.2|23815.2|23832.7|23812.7|23835.2|23815.2|23832.7|23812.7|2
1723800230000|2024-08-16 09:23:50|23832.3|23812.3|23824.8|23804.8|23832.3|23812.3|23824.8|23804.8|1
1723800240000|2024-08-16 09:24:00|23820.2|23800.2|23820.4|23800.4|23820.4|23800.4|23820.2|23800.2|0
1723800250000|2024-08-16 09:24:10|23822.7|23802.7|23822.7|23802.7|23822.7|23802.7|23822.7|23802.7|0
1723800260000|2024-08-16 09:24:20|23827.7|23807.7|23827.7|23807.7|23827.7|23807.7|23827.7|23807.7|0
1723800270000|2024-08-16 09:24:30|23837.5|23797.5|23827.7|23807.7|23837.5|23807.7|23827.7|23795.2|0
1723800280000|2024-08-16 09:24:40|23827.5|23807.5|23812.7|23792.7|23827.5|23807.5|23812.7|23792.7|0
1723800300000|2024-08-16 09:25:00|23815.2|23795.2|23815.2|23795.2|23815.2|23795.2|23815.2|23795.2|0
1723800310000|2024-08-16 09:25:10|23817.7|23797.7|23817.5|23797.5|23817.7|23797.7|23817.5|23797.5|0
1723800320000|2024-08-16 09:25:20|23815.2|23795.2|23825.2|23805.2|23825.2|23805.2|23815.2|23795.2|1
1723800330000|2024-08-16 09:25:30|23825.3|23805.3|23830.2|23810.2|23830.2|23810.2|23825.3|23805.3|0
1723800350000|2024-08-16 09:25:50|23832.5|23812.5|23830|23810|23832.5|23812.5|23830|23810|2
1723800360000|2024-08-16 09:26:00|23829.8|23809.8|23825.2|23805.2|23829.8|23809.8|23822.5|23802.5|0
1723800370000|2024-08-16 09:26:10|23825.3|23805.3|23832.5|23812.5|23832.5|23812.5|23825.3|23805.3|5
1723800380000|2024-08-16 09:26:20|23830.2|23810.2|23830.2|23810.2|23830.2|23810.2|23830.2|23810.2|0
1723800390000|2024-08-16 09:26:30|23827.7|23807.7|23837.8|23797.8|23837.8|23807.7|23827.7|23797.8|0
1723800420000|2024-08-16 09:27:00|23828|23808|23840.2|23800.2|23840.2|23808|23828|23800.2|0
1723800430000|2024-08-16 09:27:10|23837.8|23797.8|23837.8|23797.8|23837.8|23797.8|23837.8|23797.8|0
1723800440000|2024-08-16 09:27:20|23830.3|23810.3|23837.8|23797.8|23837.8|23810.3|23830.3|23797.8|0
1723800450000|2024-08-16 09:27:30|23840.2|23800.2|23840.2|23800.2|23840.2|23808|23828|23800.2|0
1723800460000|2024-08-16 09:27:40|23837.8|23797.8|23837.8|23797.8|23837.8|23797.8|23837.8|23797.8|0
1723800470000|2024-08-16 09:27:50|23832.7|23812.7|23842.5|23802.5|23842.5|23812.7|23832.7|23802.5|0
1723800480000|2024-08-16 09:28:00|23837.8|23797.8|23840.2|23800.2|23840.2|23808|23828|23797.8|0
1723800490000|2024-08-16 09:28:10|23837.8|23797.8|23837.8|23797.8|23837.8|23797.8|23837.8|23797.8|0
1723800510000|2024-08-16 09:28:30|23840.2|23800.2|23840.2|23800.2|23840.2|23800.2|23840.2|23800.2|0
1723800530000|2024-08-16 09:28:50|23830.3|23810.3|23840.2|23800.2|23840.2|23810.3|23830.3|23800.2|0
1723800540000|2024-08-16 09:29:00|23837.8|23797.8|23837.8|23797.8|23837.8|23797.8|23837.8|23797.8|0
1723800550000|2024-08-16 09:29:10|23828|23808|23840.2|23800.2|23840.2|23808|23828|23800.2|0
1723800580000|2024-08-16 09:29:40|23837.8|23797.8|23837.8|23797.8|23837.8|23807.7|23827.7|23797.8|0
1723800590000|2024-08-16 09:29:50|23828|23808|23840.2|23800.2|23840.2|23808|23828|23800.2|0
1723800600000|2024-08-16 09:30:00|23837.8|23797.8|23837.8|23797.8|23837.8|23797.8|23837.8|23797.8|0
1723800610000|2024-08-16 09:30:10|23828|23808|23837.8|23797.8|23840.2|23810.3|23828|23797.8|0
1723800620000|2024-08-16 09:30:20|23828|23808|23828|23808|23828|23808|23828|23808|0
1723800630000|2024-08-16 09:30:30|23830.3|23810.3|23830.3|23810.3|23830.3|23810.3|23830.3|23810.3|1
1723800660000|2024-08-16 09:31:00|23830.5|23810.5|23830.5|23810.5|23830.5|23810.5|23830.5|23810.5|0
1723800670000|2024-08-16 09:31:10|23830.7|23810.7|23830.7|23810.7|23830.7|23810.7|23830.7|23810.7|1
1723800680000|2024-08-16 09:31:20|||||||||9
1723800710000|2024-08-16 09:31:50|23830.5|23810.5|23830.7|23810.7|23835.3|23815.3|23830.5|23810.5|1
1723800720000|2024-08-16 09:32:00|23833.2|23813.2|23835.5|23815.5|23835.5|23815.5|23833.2|23813.2|0
1723800760000|2024-08-16 09:32:40|||||||||3
1723800770000|2024-08-16 09:32:50|23835.7|23815.7|23835.7|23815.7|23835.7|23815.7|23835.7|23815.7|4
1723800790000|2024-08-16 09:33:10|23835.9|23815.9|23835.9|23815.9|23835.9|23815.9|23835.9|23815.9|0
1723800800000|2024-08-16 09:33:20|23838.2|23818.2|23855.7|23835.7|23855.7|23835.7|23838.2|23818.2|1
1723800810000|2024-08-16 09:33:30|23858|23838|23878.8|23858.8|23880.9|23860.9|23858|23838|0
1723800820000|2024-08-16 09:33:40|23878.6|23858.6|23878|23858|23883.2|23863.2|23878|23858|0
1723800830000|2024-08-16 09:33:50|23883.2|23843.2|23875.7|23855.7|23883.2|23855.7|23873.4|23843.2|0
1723800840000|2024-08-16 09:34:00|23875.5|23855.5|23870.7|23850.7|23885.5|23855.7|23870.7|23843.2|0
1723800850000|2024-08-16 09:34:10|23880.5|23840.5|23880.5|23840.5|23880.5|23840.5|23880.5|23840.5|0
1723800860000|2024-08-16 09:34:20|23878.2|23838.2|23878.2|23838.2|23878.2|23838.2|23878.2|23838.2|0
1723800870000|2024-08-16 09:34:30|23865.7|23845.7|23875.9|23835.9|23875.9|23845.7|23865.7|23835.9|0
1723800880000|2024-08-16 09:34:40|23868.4|23848.4|23878.2|23838.2|23880.7|23848.4|23868.4|23838.2|0
1723800910000|2024-08-16 09:35:10|23868.4|23848.4|23873|23853|23873|23853|23868.4|23848.4|0
1723800930000|2024-08-16 09:35:30|23868.4|23848.4|23878.2|23838.2|23878.6|23850.7|23868.4|23838.2|0
1723800940000|2024-08-16 09:35:40|23867.8|23847.8|23863.2|23843.2|23867.8|23847.8|23863.2|23843.2|0
1723800950000|2024-08-16 09:35:50|23862.8|23842.8|23858.2|23838.2|23862.8|23842.8|23858.2|23838.2|0
1723800960000|2024-08-16 09:36:00|23858.4|23838.4|23860.5|23820.5|23860.7|23840.7|23855.7|23820.5|0
1723800970000|2024-08-16 09:36:10|23858.2|23818.2|23842.8|23822.8|23858.2|23825.7|23842.8|23815.5|0
1723800980000|2024-08-16 09:36:20|23840.5|23820.5|23833.2|23813.2|23840.5|23820.5|23833.2|23813.2|0
1723800990000|2024-08-16 09:36:30|23830.9|23810.9|23833.2|23793.2|23833.2|23810.9|23823|23793.2|0
1723801010000|2024-08-16 09:36:50|23835.7|23795.7|23838.2|23798.2|23838.2|23798.2|23835.7|23795.7|0
1723801020000|2024-08-16 09:37:00|23838.4|23798.4|23838.2|23798.2|23840.7|23800.7|23838.2|23798.2|0
1723801030000|2024-08-16 09:37:10|23840.5|23800.5|23840.7|23800.7|23840.7|23800.7|23840.5|23800.5|1
1723801040000|2024-08-16 09:37:20|23840.9|23800.9|23843.2|23803.2|23843.2|23803.2|23840.9|23800.9|0
1723801050000|2024-08-16 09:37:30|23830.7|23810.7|23820.3|23800.3|23830.7|23810.7|23820.3|23800.3|0
1723801060000|2024-08-16 09:37:40|23815.7|23795.7|23820.7|23780.7|23825.7|23795.7|23815.7|23780.7|0
1723801080000|2024-08-16 09:38:00|23820.5|23780.5|23823.2|23783.2|23823.2|23790.7|23810.7|23778.2|0
1723801090000|2024-08-16 09:38:10|23825.7|23785.7|23828.2|23788.2|23828.2|23788.2|23825.7|23785.7|0
1723801100000|2024-08-16 09:38:20|23830.7|23790.7|23830.7|23790.7|23830.7|23790.7|23830.7|23790.7|0
1723801110000|2024-08-16 09:38:30|23830.9|23790.9|23833.2|23793.2|23833.2|23793.2|23830.9|23790.9|0
1723801140000|2024-08-16 09:39:00|23825.7|23805.7|23830.9|23790.9|23835.5|23805.7|23823|23790.9|0
1723801150000|2024-08-16 09:39:10|23820.7|23800.7|23820.7|23800.7|23820.7|23800.7|23820.7|23800.7|0
1723801180000|2024-08-16 09:39:40|23828.2|23788.2|23825.7|23785.7|23828.2|23788.2|23825.7|23785.7|0
1723801200000|2024-08-16 09:40:00|23825.9|23785.9|23830.9|23790.9|23830.9|23800.7|23820.7|23785.9|0
1723801210000|2024-08-16 09:40:10|23833.2|23793.2|23833.2|23793.2|23833.2|23793.2|23833.2|23793.2|0
1723801240000|2024-08-16 09:40:40|23835.7|23795.7|23835.5|23795.5|23835.7|23795.7|23835.5|23795.5|1
1723801250000|2024-08-16 09:40:50|23825.7|23805.7|23843.2|23803.2|23843.2|23810.7|23825.7|23798.2|0
1723801270000|2024-08-16 09:41:10|23830.7|23810.7|23837.8|23797.8|23840.9|23810.7|23828|23797.8|0
1723801280000|2024-08-16 09:41:20|23835.9|23795.9|23838.2|23798.2|23838.2|23798.2|23835.9|23795.9|0
1723801300000|2024-08-16 09:41:40|23833.2|23793.2|23833.2|23793.2|23833.2|23793.2|23833.2|23793.2|0
1723801320000|2024-08-16 09:42:00|23823|23803|23820.7|23800.7|23823|23803|23820.7|23800.7|0
1723801340000|2024-08-16 09:42:20|23825.7|23785.7|23822.4|23782.4|23835.5|23785.7|23822.4|23775.5|0
1723801350000|2024-08-16 09:42:30|23813.2|23773.2|23808.4|23768.4|23818.2|23773.2|23808|23758.2|0
1723801360000|2024-08-16 09:42:40|23810.9|23770.9|23810.9|23770.9|23810.9|23770.9|23810.7|23770.7|0
1723801370000|2024-08-16 09:42:50|23815.7|23775.7|23815.7|23775.7|23815.7|23775.7|23815.7|23775.7|0
1723801380000|2024-08-16 09:43:00|23815.5|23775.5|23815.5|23775.5|23815.5|23775.5|23815.5|23775.5|0
1723801390000|2024-08-16 09:43:10|23813|23773|23813|23773|23813|23773|23813|23773|0
1723801410000|2024-08-16 09:43:30|23815.3|23775.3|23815.3|23775.3|23815.3|23775.3|23815.3|23775.3|0
1723801470000|2024-08-16 09:44:30|23815.5|23775.5|23815.5|23775.5|23815.5|23775.5|23815.5|23775.5|0
1723801490000|2024-08-16 09:44:50|23805.7|23785.7|23818.4|23778.4|23818.4|23785.7|23805.7|23778.4|1
1723801500000|2024-08-16 09:45:00|23820.7|23780.7|23823.2|23783.2|23823.2|23783.2|23820.7|23780.7|0
1723801510000|2024-08-16 09:45:10|23813.4|23793.4|23815.7|23795.7|23815.7|23795.7|23813.4|23793.4|0
1723801520000|2024-08-16 09:45:20|23828.2|23788.2|23823.2|23783.2|23828.2|23793.4|23813.4|23783.2|0
1723801540000|2024-08-16 09:45:40|23813.4|23793.4|23818|23798|23828.2|23798|23813.4|23788.2|0
1723801550000|2024-08-16 09:45:50|23825.9|23785.9|23825.9|23785.9|23825.9|23785.9|23825.9|23785.9|0
1723801560000|2024-08-16 09:46:00|23828.2|23788.2|23828.2|23788.2|23828.2|23788.2|23828.2|23788.2|0
1723801570000|2024-08-16 09:46:10|||||||||2
1723801580000|2024-08-16 09:46:20|23830.5|23790.5|23828.2|23788.2|23830.5|23790.5|23828.2|23788.2|0
1723801610000|2024-08-16 09:46:50|23827.8|23787.8|23825.5|23785.5|23827.8|23787.8|23825.5|23785.5|0
1723801650000|2024-08-16 09:47:30|23827.8|23787.8|23820.3|23800.3|23830.1|23800.3|23820.3|23787.8|0
1723801660000|2024-08-16 09:47:40|23822.8|23802.8|23822.8|23802.8|23822.8|23802.8|23822.8|23802.8|0
1723801670000|2024-08-16 09:47:50|23825.5|23805.5|23830.7|23810.7|23830.7|23810.7|23825.5|23805.5|0
1723801690000|2024-08-16 09:48:10|23840.5|23800.5|23838.2|23798.2|23840.5|23800.5|23838.2|23798.2|0
1723801700000|2024-08-16 09:48:20|23828.4|23808.4|23833.2|23813.2|23833.2|23813.2|23828.4|23808.4|0
1723801710000|2024-08-16 09:48:30|23838.2|23798.2|23843.2|23803.2|23843.2|23803.2|23838.2|23798.2|0
1723801720000|2024-08-16 09:48:40|23838.2|23798.2|23838.2|23798.2|23838.2|23798.2|23838.2|23798.2|0
1723801730000|2024-08-16 09:48:50|23820.3|23800.3|23820.3|23800.3|23820.3|23800.3|23820.3|23800.3|0
1723801740000|2024-08-16 09:49:00|23820.5|23780.5|23820.1|23780.1|23820.5|23780.5|23820.1|23780.1|0
1723801750000|2024-08-16 09:49:10|23813.2|23773.2|23813.2|23773.2|23813.2|23773.2|23813.2|23773.2|0
1723801780000|2024-08-16 09:49:40|23813|23773|23813|23773|23813|23773|23813|23773|0
1723801810000|2024-08-16 09:50:10|23808.4|23768.4|23808.4|23768.4|23808.4|23768.4|23808.4|23768.4|0
1723801830000|2024-08-16 09:50:30|23808.3|23768.3|23808.3|23768.3|23808.3|23768.3|23808.3|23768.3|0
1723801850000|2024-08-16 09:50:50|23813.3|23773.3|23813.3|23773.3|23813.3|23773.3|23813.3|23773.3|0
1723801860000|2024-08-16 09:51:00|23813|23773|23812.8|23772.8|23813|23773|23812.8|23772.8|0
1723801870000|2024-08-16 09:51:10|23810.5|23770.5|23812.8|23772.8|23812.8|23772.8|23810.5|23770.5|0
1723801880000|2024-08-16 09:51:20|23800.3|23780.3|23800.3|23780.3|23800.3|23780.3|23800.3|23780.3|0
1723801890000|2024-08-16 09:51:30|23810.5|23770.5|23810.3|23790.3|23812.8|23790.3|23800.3|23770.5|0
1723801910000|2024-08-16 09:51:50|23810.5|23790.5|23815.3|23795.3|23822.8|23795.3|23810.5|23782.8|0
1723801920000|2024-08-16 09:52:00|23825.5|23785.5|23840.3|23800.3|23842.8|23810.3|23825.5|23782.8|0
1723801930000|2024-08-16 09:52:10|23837.8|23797.8|23837.8|23797.8|23837.8|23797.8|23837.8|23797.8|0
1723801940000|2024-08-16 09:52:20|23830.3|23810.3|23842.6|23822.6|23844.9|23824.9|23830.3|23810.3|0
1723801960000|2024-08-16 09:52:40|23842.8|23822.8|23842.6|23822.6|23847.4|23827.4|23842.6|23822.6|0
1723801990000|2024-08-16 09:53:10|23850.5|23810.5|23847.6|23827.6|23852.8|23827.6|23847.6|23810.5|0
1723802020000|2024-08-16 09:53:40|23857.8|23817.8|23853.2|23813.2|23857.8|23817.8|23853.2|23813.2|0
1723802030000|2024-08-16 09:53:50|23843|23823|23843|23823|23843|23823|23843|23823|0
1723802040000|2024-08-16 09:54:00|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|1
1723802050000|2024-08-16 09:54:10|23847.8|23827.8|23847.8|23827.8|23847.8|23827.8|23845.3|23825.3|0
1723802060000|2024-08-16 09:54:20|23852.6|23832.6|23852.6|23832.6|23852.6|23832.6|23852.6|23832.6|0
1723802070000|2024-08-16 09:54:30|23852.4|23832.4|23852.4|23832.4|23852.4|23832.4|23852.4|23832.4|0
1723802080000|2024-08-16 09:54:40|23854.7|23834.7|23854.7|23834.7|23854.7|23834.7|23854.7|23834.7|0
1723802100000|2024-08-16 09:55:00|23854.9|23834.9|23854.9|23834.9|23854.9|23834.9|23854.9|23834.9|0
1723802110000|2024-08-16 09:55:10|23857.4|23837.4|23854.9|23834.9|23857.4|23837.4|23854.7|23834.7|0
1723802120000|2024-08-16 09:55:20|23864.7|23824.7|23864.7|23824.7|23864.7|23824.7|23864.7|23824.7|0
1723802130000|2024-08-16 09:55:30|23857.8|23817.8|23857.8|23817.8|23857.8|23817.8|23857.8|23817.8|0
1723802160000|2024-08-16 09:56:00|23857.4|23817.4|23852.8|23812.8|23857.4|23817.4|23852.8|23812.8|0
1723802170000|2024-08-16 09:56:10|23855.1|23815.1|23855.1|23815.1|23855.1|23815.1|23855.1|23815.1|0
1723802180000|2024-08-16 09:56:20|23852.8|23812.8|23852.8|23812.8|23852.8|23812.8|23852.8|23812.8|0
1723802200000|2024-08-16 09:56:40|23850.5|23810.5|23850.3|23810.3|23850.5|23810.5|23850.3|23810.3|0
1723802220000|2024-08-16 09:57:00|23860.1|23800.1|23850.1|23810.1|23860.1|23810.3|23850.1|23800.1|0
1723802230000|2024-08-16 09:57:10|23840.3|23820.3|23842.6|23822.6|23842.6|23822.6|23840.3|23820.3|0
1723802270000|2024-08-16 09:57:50|23842.8|23822.8|23842.8|23822.8|23842.8|23822.8|23842.8|23822.8|0
1723802280000|2024-08-16 09:58:00|23843|23823|23843|23823|23843|23823|23843|23823|0
1723802290000|2024-08-16 09:58:10|23845.3|23825.3|23847.8|23827.8|23847.8|23827.8|23843.1|23823.1|0
1723802300000|2024-08-16 09:58:20|23848|23828|23847.8|23827.8|23848|23828|23847.8|23827.8|1
1723802310000|2024-08-16 09:58:30|23848|23828|23848|23828|23848|23828|23848|23828|0
1723802330000|2024-08-16 09:58:50|23853|23833|23860.5|23820.5|23860.5|23833|23853|23820.5|0
1723802340000|2024-08-16 09:59:00|23853|23833|23860.5|23820.5|23860.5|23833|23853|23820.5|0
1723802360000|2024-08-16 09:59:20|23850.6|23830.6|23853|23833|23853|23833|23850.6|23830.6|0
1723802390000|2024-08-16 09:59:50|23863.1|23823.1|23855.5|23835.5|23865.5|23838|23855.3|23823.1|0
1723802400000|2024-08-16 10:00:00|23855.3|23835.3|23853|23833|23855.3|23835.3|23853|23833|0
1723802410000|2024-08-16 10:00:10|23862.8|23822.8|23860.5|23820.5|23862.8|23830.6|23850.6|23820.5|0
1723802420000|2024-08-16 10:00:20|23853|23833|23853|23833|23860.5|23833|23850.6|23820.5|0
1723802430000|2024-08-16 10:00:30|23862.8|23822.8|23848|23828|23862.8|23828|23848|23822.8|0
1723802450000|2024-08-16 10:00:50|23858.1|23818.1|23860.5|23820.5|23862.8|23830.6|23850.6|23818.1|0
1723802460000|2024-08-16 10:01:00|23850.6|23830.6|23853|23833|23853|23833|23850.6|23830.6|0
1723802500000|2024-08-16 10:01:40|23852.9|23832.9|23853.1|23833.1|23853.1|23833.1|23852.9|23832.9|0
1723802520000|2024-08-16 10:02:00|23855.4|23835.4|23866|23846|23875.4|23846|23855.4|23835.4|0
1723802530000|2024-08-16 10:02:10|23873.3|23853.3|23880.4|23860.4|23882.9|23862.9|23873.3|23853.3|0
1723802540000|2024-08-16 10:02:20|23877.9|23857.9|23875.4|23855.4|23877.9|23857.9|23875.4|23855.4|0
1723802600000|2024-08-16 10:03:20|23875.1|23855.1|23867.9|23847.9|23875.1|23855.1|23867.9|23847.9|0
1723802610000|2024-08-16 10:03:30|23865.4|23845.4|23865.4|23845.4|23865.4|23845.4|23865.4|23845.4|0
1723802680000|2024-08-16 10:04:40|23860.4|23840.4|23862.9|23842.9|23862.9|23842.9|23860.4|23840.4|0
1723802710000|2024-08-16 10:05:10|23862.8|23842.8|23865.4|23845.4|23865.4|23845.4|23860.4|23840.4|0
1723802720000|2024-08-16 10:05:20|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|1
1723802730000|2024-08-16 10:05:30|23865.8|23845.8|23875.4|23855.4|23875.4|23855.4|23865.8|23845.8|0
1723802740000|2024-08-16 10:05:40|23875.8|23855.8|23880.4|23860.4|23880.4|23860.4|23875.8|23855.8|0
1723802760000|2024-08-16 10:06:00|23882.9|23862.9|23882.9|23862.9|23882.9|23862.9|23882.9|23862.9|0
1723802790000|2024-08-16 10:06:30|23885.4|23865.4|23885.4|23865.4|23885.4|23865.4|23885.4|23865.4|0
1723802840000|2024-08-16 10:07:20|23885.1|23865.1|23872.9|23852.9|23885.4|23865.1|23872.9|23845.4|0
1723802860000|2024-08-16 10:07:40|23873.1|23853.1|23877.9|23857.9|23877.9|23857.9|23873.1|23853.1|0
1723802880000|2024-08-16 10:08:00|23882.9|23862.9|23877.9|23857.9|23882.9|23862.9|23877.9|23857.9|2
1723802940000|2024-08-16 10:09:00|23888.1|23848.1|23890.4|23850.4|23890.4|23860.6|23877.9|23848.1|0
1723802950000|2024-08-16 10:09:10|23880.6|23860.6|23877.9|23857.9|23882.9|23862.9|23877.9|23857.9|0
1723803010000|2024-08-16 10:10:10|23880.4|23860.4|23880.4|23860.4|23880.4|23860.4|23880.4|23860.4|2
1723803020000|2024-08-16 10:10:20|23885.8|23865.8|23886|23866|23886|23866|23885.8|23865.8|12
1723803030000|2024-08-16 10:10:30|23890.6|23870.6|23890.6|23870.6|23890.6|23870.6|23890.6|23870.6|0
1723803040000|2024-08-16 10:10:40|||||||||1
1723803090000|2024-08-16 10:11:30|23893.1|23873.1|23890.6|23870.6|23893.1|23873.1|23890.6|23870.6|0
1723803100000|2024-08-16 10:11:40|23890.8|23870.8|23893.1|23873.1|23893.1|23873.1|23890.8|23870.8|0
1723803110000|2024-08-16 10:11:50|23893.5|23873.5|23895.8|23875.8|23895.8|23875.8|23893.5|23873.5|0
1723803120000|2024-08-16 10:12:00|23896|23876|23896|23876|23896|23876|23896|23876|0
1723803150000|2024-08-16 10:12:30|23908.5|23868.5|23908.5|23868.5|23908.5|23868.5|23908.5|23868.5|0
1723803180000|2024-08-16 10:13:00|23903.5|23863.5|23903.5|23863.5|23903.5|23863.5|23903.5|23863.5|0
1723803240000|2024-08-16 10:14:00|23893.7|23873.7|23893.7|23873.7|23893.7|23873.7|23893.7|23873.7|0
1723803250000|2024-08-16 10:14:10|23896|23876|23896|23876|23896|23876|23896|23876|0
1723803300000|2024-08-16 10:15:00|23903.5|23863.5|23891|23871|23903.5|23873.5|23891|23863.5|0
1723803310000|2024-08-16 10:15:10|23888.7|23868.7|23888.7|23868.7|23888.7|23868.7|23888.7|23868.7|0
1723803360000|2024-08-16 10:16:00|23886.2|23866.2|23886.2|23866.2|23886.2|23866.2|23886.2|23866.2|0
1723803380000|2024-08-16 10:16:20|23886.3|23866.3|23888.7|23868.7|23888.7|23868.7|23886.3|23866.3|0
1723803410000|2024-08-16 10:16:50|23888.8|23868.8|23891.2|23871.2|23891.2|23871.2|23888.8|23868.8|0
1723803420000|2024-08-16 10:17:00|23888.7|23868.7|23888.8|23868.8|23888.8|23868.8|23888.7|23868.7|1
1723803460000|2024-08-16 10:17:40|23891.2|23871.2|23891.2|23871.2|23891.2|23871.2|23891.2|23871.2|0
1723803470000|2024-08-16 10:17:50|23888.7|23868.7|23888.7|23868.7|23888.7|23868.7|23888.7|23868.7|0
1723803480000|2024-08-16 10:18:00|23888.8|23868.8|23891.2|23871.2|23891.2|23871.2|23888.8|23868.8|0
1723803510000|2024-08-16 10:18:30|23888.7|23868.7|23888.8|23868.8|23888.8|23868.8|23888.7|23868.7|0
1723803540000|2024-08-16 10:19:00|23891.2|23871.2|23891.2|23871.2|23891.2|23871.2|23891.2|23871.2|0
1723803550000|2024-08-16 10:19:10|23891|23871|23888.7|23868.7|23891|23871|23888.7|23868.7|0
1723803580000|2024-08-16 10:19:40|23888.8|23868.8|23891.1|23871.1|23891.1|23871.1|23888.8|23868.8|0
1723803600000|2024-08-16 10:20:00|23895.8|23875.8|23886.3|23866.3|23896|23876|23886.3|23866.3|2
1723803620000|2024-08-16 10:20:20|23883.8|23863.8|23881.3|23861.3|23883.8|23863.8|23881.3|23861.3|0
1723803630000|2024-08-16 10:20:30|||||||||6
1723803650000|2024-08-16 10:20:50|23890.8|23850.8|23890.8|23850.8|23890.8|23850.8|23890.8|23850.8|0
1723803660000|2024-08-16 10:21:00|23886.1|23846.1|23886|23846|23886.1|23846.1|23886|23846|0
1723803670000|2024-08-16 10:21:10|23895.8|23835.8|23895.8|23835.8|23895.8|23835.8|23895.8|23835.8|0
1723803690000|2024-08-16 10:21:30|23893.5|23833.5|23844.8|23824.8|23893.5|23848.1|23844.8|23817.3|0
1723803700000|2024-08-16 10:21:40|23831|23811|23831|23811|23831|23811|23831|23811|0
1723803710000|2024-08-16 10:21:50|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|0
1723803720000|2024-08-16 10:22:00|23843.5|23803.5|23843.5|23803.5|23843.5|23803.5|23843.5|23803.5|0
1723803730000|2024-08-16 10:22:10|23834|23814|23838.6|23818.6|23838.6|23818.6|23834|23814|0
1723803740000|2024-08-16 10:22:20|23838.3|23818.3|23848.8|23808.8|23848.8|23818.6|23836|23808.5|0
1723803750000|2024-08-16 10:22:30|23851.1|23811.1|23843.3|23823.3|23851.1|23823.3|23838.6|23811.1|0
1723803770000|2024-08-16 10:22:50|23843.1|23823.1|23840.8|23820.8|23843.1|23823.1|23840.8|23820.8|0
1723803780000|2024-08-16 10:23:00|23841|23821|23843.3|23823.3|23843.3|23823.3|23841|23821|0
1723803820000|2024-08-16 10:23:40|23850.8|23810.8|23850.8|23810.8|23850.8|23810.8|23850.8|23810.8|0
1723803840000|2024-08-16 10:24:00|23853.1|23813.1|23853.1|23813.1|23855.6|23815.6|23853.1|23813.1|0
1723803860000|2024-08-16 10:24:20|23855.6|23815.6|23855.6|23815.6|23855.6|23815.6|23855.6|23815.6|1
1723803870000|2024-08-16 10:24:30|23855.4|23815.4|23853.1|23813.1|23855.4|23815.4|23853.1|23813.1|0
1723803900000|2024-08-16 10:25:00|23855.6|23815.6|23855.8|23815.8|23855.8|23815.8|23855.6|23815.6|0
1723803910000|2024-08-16 10:25:10|23858.1|23818.1|23858.1|23818.1|23858.1|23818.1|23858.1|23818.1|1
1723803930000|2024-08-16 10:25:30|23848.3|23828.3|23848.3|23828.3|23848.3|23828.3|23848.3|23828.3|0
1723803940000|2024-08-16 10:25:40|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|0
1723803960000|2024-08-16 10:26:00|23848.3|23828.3|23845.8|23825.8|23848.3|23828.3|23845.8|23825.8|0
1723803970000|2024-08-16 10:26:10|23848.3|23828.3|23848.3|23828.3|23848.3|23828.3|23848.3|23828.3|0
1723804010000|2024-08-16 10:26:50|23847.9|23827.9|23847.9|23827.9|23847.9|23827.9|23847.9|23827.9|0
1723804020000|2024-08-16 10:27:00|23850.6|23830.6|23851.3|23831.3|23851.3|23831.3|23850.6|23830.6|0
1723804030000|2024-08-16 10:27:10|23851.1|23831.1|23865.4|23825.4|23865.4|23831.1|23851.1|23820.8|0
1723804040000|2024-08-16 10:27:20|23865.6|23825.6|23872.5|23832.5|23872.5|23832.5|23865.6|23825.6|0
1723804050000|2024-08-16 10:27:30|23882.7|23822.7|23882.7|23822.7|23882.7|23822.7|23882.7|23822.7|0
1723804080000|2024-08-16 10:28:00|23875.4|23835.4|23873.1|23833.1|23875.4|23835.4|23873.1|23833.1|0
1723804090000|2024-08-16 10:28:10|23862.9|23842.9|23873.1|23833.1|23873.1|23842.9|23860.6|23833.1|0
1723804120000|2024-08-16 10:28:40|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|0
1723804130000|2024-08-16 10:28:50|23865.4|23845.4|23865.4|23845.4|23865.4|23845.4|23865.4|23845.4|0
1723804170000|2024-08-16 10:29:30|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|0
1723804180000|2024-08-16 10:29:40|23868.1|23848.1|23868.1|23848.1|23868.1|23848.1|23868.1|23848.1|0
1723804200000|2024-08-16 10:30:00|23868.3|23848.3|23868.1|23848.1|23870.6|23850.6|23868.1|23848.1|0
1723804250000|2024-08-16 10:30:50|23868.3|23848.3|23873.3|23853.3|23873.3|23853.3|23868.3|23848.3|0
1723804260000|2024-08-16 10:31:00|23877.9|23857.9|23877.9|23857.9|23877.9|23857.9|23877.9|23857.9|0
1723804270000|2024-08-16 10:31:10|23880.4|23860.4|23880.4|23860.4|23880.4|23860.4|23880.4|23860.4|0
1723804280000|2024-08-16 10:31:20|23882.9|23862.9|23883.1|23863.1|23883.1|23863.1|23882.9|23862.9|0
1723804290000|2024-08-16 10:31:30|23882.9|23862.9|23882.9|23862.9|23882.9|23862.9|23882.9|23862.9|0
1723804320000|2024-08-16 10:32:00|23883.2|23863.2|23887.9|23867.9|23887.9|23867.9|23883.2|23863.2|0
1723804330000|2024-08-16 10:32:10|23890.4|23870.4|23895.4|23875.4|23895.4|23875.4|23887.9|23867.9|0
1723804340000|2024-08-16 10:32:20|23900.4|23880.4|23900.6|23880.6|23900.6|23880.6|23900.4|23880.4|0
1723804350000|2024-08-16 10:32:30|23902.9|23882.9|23902.9|23882.9|23902.9|23882.9|23902.9|23882.9|0
1723804360000|2024-08-16 10:32:40|23902.7|23882.7|23905.4|23865.4|23905.4|23882.7|23897.9|23865.4|0
1723804370000|2024-08-16 10:32:50|23895.2|23875.2|23892.9|23872.9|23895.2|23875.2|23892.9|23872.9|0
1723804380000|2024-08-16 10:33:00|23892.5|23872.5|23882.5|23862.5|23892.5|23872.5|23882.5|23862.5|0
1723804410000|2024-08-16 10:33:30|23895|23855|23885|23865|23895|23865|23885|23855|0
1723804420000|2024-08-16 10:33:40|23880.4|23860.4|23880.4|23860.4|23880.4|23860.4|23880.4|23860.4|0
1723804430000|2024-08-16 10:33:50|23882.9|23862.9|23877.9|23857.9|23882.9|23862.9|23877.9|23857.9|0
1723804440000|2024-08-16 10:34:00|23878.1|23858.1|23880.4|23860.4|23880.4|23860.4|23878.1|23858.1|0
1723804500000|2024-08-16 10:35:00|23882.9|23862.9|23882.9|23862.9|23882.9|23862.9|23882.9|23862.9|0
1723804510000|2024-08-16 10:35:10|23892.7|23852.7|23892.7|23852.7|23892.7|23852.7|23892.7|23852.7|4
1723804530000|2024-08-16 10:35:30|23877.9|23857.9|23882.7|23862.7|23882.7|23862.7|23877.9|23857.9|0
1723804540000|2024-08-16 10:35:40|23877.9|23857.9|23877.9|23857.9|23877.9|23857.9|23877.9|23857.9|0
1723804550000|2024-08-16 10:35:50|23887.7|23847.7|23887.7|23847.7|23887.7|23847.7|23887.7|23847.7|0
1723804570000|2024-08-16 10:36:10|23885.2|23845.2|23882.7|23842.7|23885.2|23845.2|23882.7|23842.7|0
1723804600000|2024-08-16 10:36:40|23880.2|23840.2|23877.7|23837.7|23880.2|23840.2|23877.7|23837.7|0
1723804630000|2024-08-16 10:37:10|23872.7|23832.7|23872.7|23832.7|23872.7|23832.7|23872.7|23832.7|0
1723804640000|2024-08-16 10:37:20|23872.5|23832.5|23870.2|23830.2|23872.5|23832.5|23870.2|23830.2|0
1723804650000|2024-08-16 10:37:30|23870.4|23830.4|23872.7|23832.7|23872.7|23832.7|23870.4|23830.4|0
1723804680000|2024-08-16 10:38:00|23872.5|23832.5|23872.5|23832.5|23872.5|23832.5|23872.5|23832.5|0
1723804690000|2024-08-16 10:38:10|23870.2|23830.2|23870.2|23830.2|23870.2|23830.2|23870.2|23830.2|0
1723804730000|2024-08-16 10:38:50|23867.7|23827.7|23865|23825|23867.7|23837.5|23857.5|23825|0
1723804740000|2024-08-16 10:39:00|23862.7|23822.7|23842.7|23822.7|23862.7|23822.7|23842.7|23822.3|0
1723804770000|2024-08-16 10:39:30|23842.5|23822.5|23842.5|23822.5|23842.5|23822.5|23842.5|23822.5|2
1723804800000|2024-08-16 10:40:00|23840.4|23820.4|23837.9|23817.9|23840.4|23820.4|23837.9|23817.9|0
1723804810000|2024-08-16 10:40:10|23838|23818|23840.4|23820.4|23842.9|23822.9|23838|23818|0
1723804820000|2024-08-16 10:40:20|23842.9|23822.9|23843|23823|23843|23823|23842.9|23822.9|0
1723804840000|2024-08-16 10:40:40|23858|23818|23858|23818|23858|23818|23858|23818|0
1723804850000|2024-08-16 10:40:50|23848.2|23828.2|23868|23828|23868|23828.2|23848.2|23823|0
1723804860000|2024-08-16 10:41:00|23873|23833|23873|23833|23873|23833|23873|23833|0
1723804870000|2024-08-16 10:41:10|23868|23828|23873|23833|23873|23833|23868|23828|0
1723804880000|2024-08-16 10:41:20|23872.7|23832.7|23870.4|23830.4|23872.7|23832.7|23870.4|23830.4|0
1723804920000|2024-08-16 10:42:00|23870.2|23830.2|23867.9|23827.9|23870.2|23830.2|23867.9|23827.9|0
1723804930000|2024-08-16 10:42:10|23865.5|23825.5|23865.5|23825.5|23865.5|23825.5|23865.5|23825.5|0
1723804960000|2024-08-16 10:42:40|23875.4|23815.4|23873|23813|23875.4|23815.4|23873|23813|0
1723804970000|2024-08-16 10:42:50|23875.4|23815.4|23865.5|23825.5|23875.4|23825.5|23865.5|23815.4|1
1723804980000|2024-08-16 10:43:00|23865.7|23825.7|23868|23828|23868|23828|23865.7|23825.7|0
1723804990000|2024-08-16 10:43:10|23865.4|23825.4|23855.5|23815.5|23865.4|23825.4|23855.5|23815.5|0
1723805000000|2024-08-16 10:43:20|||||||||2
1723805010000|2024-08-16 10:43:30|23858|23818|23870.4|23830.4|23870.9|23840.5|23850.7|23818|1
1723805020000|2024-08-16 10:43:40|23870.2|23830.2|23873.4|23833.4|23880.7|23833.4|23853.2|23820.7|1
1723805060000|2024-08-16 10:44:20|23870.9|23830.9|23870.9|23830.9|23870.9|23830.9|23870.9|23830.9|0
1723805070000|2024-08-16 10:44:30|23873.4|23833.4|23873.4|23833.4|23873.4|23833.4|23870.9|23830.9|0
1723805090000|2024-08-16 10:44:50|23873.6|23833.6|23878.4|23838.4|23878.4|23838.4|23873.6|23833.6|0
1723805100000|2024-08-16 10:45:00|23868.6|23848.6|23868.6|23848.6|23868.6|23848.6|23868.6|23848.6|0
1723805110000|2024-08-16 10:45:10|23870.9|23850.9|23870.9|23850.9|23870.9|23850.9|23870.9|23850.9|0
1723805180000|2024-08-16 10:46:20|23883.4|23843.4|23883.4|23843.4|23883.4|23843.4|23883.4|23843.4|0
1723805200000|2024-08-16 10:46:40|23875.9|23855.9|23883.4|23843.4|23885.7|23855.9|23875.9|23843.4|0
1723805220000|2024-08-16 10:47:00|23875.9|23855.9|23883.4|23843.4|23883.4|23855.9|23875.9|23843.4|0
1723805230000|2024-08-16 10:47:10|23870.9|23850.9|23870.9|23850.9|23870.9|23850.9|23870.9|23850.9|0
1723805250000|2024-08-16 10:47:30|23878.4|23838.4|23878.4|23838.4|23878.4|23838.4|23878.4|23838.4|0
1723805290000|2024-08-16 10:48:10|23875.9|23835.9|23875.9|23835.9|23875.9|23835.9|23875.9|23835.9|0
1723805300000|2024-08-16 10:48:20|23870.9|23830.9|23860.5|23840.5|23870.9|23840.5|23860.5|23830.9|0
1723805310000|2024-08-16 10:48:30|23855.9|23835.9|23855.9|23835.9|23855.9|23835.9|23855.9|23835.9|0
1723805320000|2024-08-16 10:48:40|23865.7|23825.7|23863.4|23823.4|23865.7|23825.7|23860.9|23820.9|0
1723805330000|2024-08-16 10:48:50|23863.2|23823.2|23863.4|23823.4|23863.4|23823.4|23860.9|23820.9|0
1723805340000|2024-08-16 10:49:00|23873.8|23813.8|23873.4|23833.4|23878.4|23833.4|23868.8|23813.8|1
1723805350000|2024-08-16 10:49:10|23865.9|23845.9|23865.9|23845.9|23865.9|23845.9|23865.9|23845.9|0
1723805360000|2024-08-16 10:49:20|23875.7|23835.7|23876.1|23836.1|23876.1|23843.6|23863.6|23835.7|0
1723805370000|2024-08-16 10:49:30|23878.4|23838.4|23878.4|23838.4|23878.4|23838.4|23878.4|23838.4|0
1723805390000|2024-08-16 10:49:50|23868.6|23848.6|23870.9|23850.9|23870.9|23850.9|23868.6|23848.6|0
1723805400000|2024-08-16 10:50:00|23871.3|23851.3|23873.6|23853.6|23885.7|23853.6|23871.3|23845.7|0
1723805410000|2024-08-16 10:50:10|23875.9|23855.9|23878.4|23858.4|23878.4|23858.4|23875.9|23855.9|0
1723805430000|2024-08-16 10:50:30|23875.9|23855.9|23875.9|23855.9|23875.9|23855.9|23875.9|23855.9|0
1723805470000|2024-08-16 10:51:10|23888.4|23848.4|23888.4|23848.4|23888.4|23848.4|23885.9|23845.9|0
1723805490000|2024-08-16 10:51:30|23885.9|23845.9|23885.9|23845.9|23885.9|23845.9|23885.9|23845.9|0
1723805500000|2024-08-16 10:51:40|23886.1|23846.1|23886.1|23846.1|23888.4|23848.4|23885.9|23845.9|0
1723805510000|2024-08-16 10:51:50|23885.9|23845.9|23885.9|23845.9|23888.4|23848.4|23885.9|23845.9|0
1723805550000|2024-08-16 10:52:30|23886.1|23846.1|23883.4|23843.4|23888.4|23855.9|23873.6|23843.4|0
1723805580000|2024-08-16 10:53:00|23873.2|23853.2|23878.4|23838.4|23880.7|23853.2|23873.2|23838.4|0
1723805600000|2024-08-16 10:53:20|23880.9|23840.9|23880.9|23840.9|23880.9|23840.9|23880.9|23840.9|3
1723805700000|2024-08-16 10:55:00|23875.9|23855.9|23875.9|23855.9|23875.9|23855.9|23875.9|23855.9|0
1723805710000|2024-08-16 10:55:10|23878.4|23858.4|23875.9|23855.9|23878.4|23858.4|23875.9|23855.9|0
1723805730000|2024-08-16 10:55:30|23873.4|23853.4|23873.4|23853.4|23873.4|23853.4|23873.4|23853.4|0
1723805740000|2024-08-16 10:55:40|23873.2|23853.2|23878.4|23838.4|23880.7|23853.2|23870.9|23838.4|0
1723805770000|2024-08-16 10:56:10|23868.6|23848.6|23905.3|23845.3|23905.3|23850.9|23868.6|23845.3|13
1723805780000|2024-08-16 10:56:20|23888.6|23868.6|23890.9|23870.9|23891.1|23871.1|23888.6|23868.6|0
1723805790000|2024-08-16 10:56:30|23886.2|23866.2|23883.6|23863.6|23895.7|23866.2|23883.6|23855.7|3
1723805800000|2024-08-16 10:56:40|23891.1|23851.1|23891.1|23851.1|23891.1|23851.1|23891.1|23851.1|0
1723805810000|2024-08-16 10:56:50|23878.6|23858.6|23878.6|23858.6|23878.6|23858.6|23878.6|23858.6|0
1723805820000|2024-08-16 10:57:00|23873.6|23853.6|23873.6|23853.6|23873.6|23853.6|23873.6|23853.6|0
1723805880000|2024-08-16 10:58:00|||||||||11
1723805920000|2024-08-16 10:58:40|23883.7|23843.7|23888.6|23848.6|23888.6|23848.6|23883.7|23843.7|0
1723805940000|2024-08-16 10:59:00|23886.2|23846.2|23886.2|23846.2|23886.2|23846.2|23886.2|23846.2|1
1723805950000|2024-08-16 10:59:10|23888.6|23848.6|23888.6|23848.6|23888.6|23848.6|23888.6|23848.6|0
1723806010000|2024-08-16 11:00:10|23888.5|23848.5|23888.5|23848.5|23888.5|23848.5|23888.5|23848.5|0
1723806040000|2024-08-16 11:00:40|23879.3|23859.3|23888.5|23868.5|23888.5|23868.5|23879.3|23859.3|0
1723806060000|2024-08-16 11:01:00|23891|23871|23903.5|23883.5|23903.5|23883.5|23891|23871|1
1723806070000|2024-08-16 11:01:10|23901|23881|23901|23881|23903.5|23883.5|23901|23881|0
1723806080000|2024-08-16 11:01:20|23903.5|23883.5|23903.5|23883.5|23903.5|23883.5|23903.5|23883.5|0
1723806110000|2024-08-16 11:01:50|23901|23881|23901|23881|23901|23881|23901|23881|0
1723806120000|2024-08-16 11:02:00|23903.5|23883.5|23903.5|23883.5|23903.5|23883.5|23903.5|23883.5|0
1723806180000|2024-08-16 11:03:00|23913.4|23873.4|23913.4|23873.4|23913.4|23881.2|23901.2|23873.4|0
1723806190000|2024-08-16 11:03:10|23911|23871|23911|23871|23911|23871|23911|23871|0
1723806210000|2024-08-16 11:03:30|23901.2|23881.2|23911|23871|23911|23881.2|23901.2|23871|0
1723806240000|2024-08-16 11:04:00|23898.5|23878.5|23898.5|23878.5|23898.5|23878.5|23898.5|23878.5|0
1723806270000|2024-08-16 11:04:30|23901|23881|23900.9|23880.9|23901|23881|23898.5|23878.5|0
1723806280000|2024-08-16 11:04:40|23898.5|23878.5|23898.5|23878.5|23898.5|23878.5|23898.5|23878.5|0
1723806290000|2024-08-16 11:04:50|23908.4|23868.4|23908.4|23868.4|23908.4|23868.4|23908.4|23868.4|0
1723806300000|2024-08-16 11:05:00|23906|23866|23906|23866|23906|23866|23906|23866|0
1723806310000|2024-08-16 11:05:10|23896.2|23876.2|23896.2|23876.2|23896.2|23876.2|23896.2|23876.2|0
1723806320000|2024-08-16 11:05:20|23906|23866|23906|23866|23906|23866|23906|23866|0
1723806350000|2024-08-16 11:05:50|23895.9|23875.9|23895.9|23875.9|23895.9|23875.9|23895.9|23875.9|0
1723806360000|2024-08-16 11:06:00|23893.5|23873.5|23893.5|23873.5|23893.5|23873.5|23893.5|23873.5|0
1723806470000|2024-08-16 11:07:50|23893.7|23873.7|23893.7|23873.7|23893.7|23873.7|23893.7|23873.7|0
1723806480000|2024-08-16 11:08:00|23893.5|23873.5|23893.5|23873.5|23893.5|23873.5|23893.5|23873.5|0
1723806490000|2024-08-16 11:08:10|23891.2|23871.2|23891.2|23871.2|23891.2|23871.2|23891.2|23871.2|0
1723806550000|2024-08-16 11:09:10|23888.7|23868.7|23883.3|23863.3|23888.7|23868.7|23883.3|23863.3|3
1723806570000|2024-08-16 11:09:30|23881|23861|23878.5|23858.5|23881|23861|23878.5|23858.5|0
1723806600000|2024-08-16 11:10:00|23876|23856|23866|23846|23876|23856|23866|23846|0
1723806610000|2024-08-16 11:10:10|23865.7|23845.7|23843.5|23823.5|23865.7|23845.7|23838.5|23818.5|0
1723806630000|2024-08-16 11:10:30|23843.7|23823.7|23861.2|23821.2|23861.2|23823.7|23843.7|23821.2|0
1723806640000|2024-08-16 11:10:40|23861.8|23821.8|23861.8|23821.8|23861.8|23821.8|23861.8|23821.8|0
1723806650000|2024-08-16 11:10:50|23861.6|23841.6|23861.6|23841.6|23861.6|23841.6|23861.6|23841.6|0
1723806660000|2024-08-16 11:11:00|23859.3|23839.3|23859.3|23839.3|23859.3|23839.3|23859.3|23839.3|0
1723806670000|2024-08-16 11:11:10|23868.9|23828.9|23858.5|23838.5|23868.9|23838.5|23858.5|23828.9|0
1723806690000|2024-08-16 11:11:30|23858.3|23838.3|23863.7|23843.7|23863.7|23843.7|23856|23836|0
1723806700000|2024-08-16 11:11:40|23863.5|23843.5|23860.8|23840.8|23863.5|23843.5|23860.8|23840.8|1
1723806710000|2024-08-16 11:11:50|23861.2|23841.2|23868.5|23848.5|23873.3|23853.3|23861.2|23841.2|0
1723806720000|2024-08-16 11:12:00|23866|23846|23873.7|23853.7|23873.7|23853.7|23866|23846|5
1723806740000|2024-08-16 11:12:20|23873.9|23853.9|23876.2|23856.2|23876.2|23856.2|23873.9|23853.9|0
1723806750000|2024-08-16 11:12:30|23886.4|23846.4|23883.5|23863.5|23886.4|23863.5|23883.5|23846.4|0
1723806760000|2024-08-16 11:12:40|23893.7|23853.7|23896|23856|23896|23856|23893.7|23853.7|4
1723806780000|2024-08-16 11:13:00|23885.8|23865.8|23885.6|23865.6|23885.8|23865.8|23885.6|23865.6|0
1723806790000|2024-08-16 11:13:10|23883.1|23863.1|23883.1|23863.1|23883.1|23863.1|23883.1|23863.1|0
1723806800000|2024-08-16 11:13:20|23890.6|23850.6|23890.6|23850.6|23890.6|23850.6|23890.6|23850.6|0
1723806840000|2024-08-16 11:14:00|23878.1|23858.1|23878.1|23858.1|23878.1|23858.1|23878.1|23858.1|0
1723806870000|2024-08-16 11:14:30|23880.5|23860.5|23890.6|23850.6|23890.6|23860.5|23880.5|23850.6|0
1723806880000|2024-08-16 11:14:40|23880.5|23860.5|23880.5|23860.5|23880.5|23860.5|23880.5|23860.5|0
1723806900000|2024-08-16 11:15:00|23893|23853|23882.8|23862.8|23893|23862.8|23880.5|23850.6|0
1723806910000|2024-08-16 11:15:10|23893|23853|23893|23853|23893|23853|23893|23853|0
1723806930000|2024-08-16 11:15:30|23880.5|23860.5|23880.5|23860.5|23880.5|23860.5|23880.5|23860.5|0
1723806990000|2024-08-16 11:16:30|23880.6|23860.6|23880.6|23860.6|23880.6|23860.6|23880.6|23860.6|1
1723807000000|2024-08-16 11:16:40|23885.6|23865.6|23885.6|23865.6|23885.6|23865.6|23885.6|23865.6|0
1723807020000|2024-08-16 11:17:00|23888.1|23868.1|23888.1|23868.1|23888.1|23868.1|23888.1|23868.1|0
1723807030000|2024-08-16 11:17:10|23888.5|23868.5|23900.6|23860.6|23900.6|23873.1|23888.5|23860.6|3
1723807040000|2024-08-16 11:17:20|23890.8|23870.8|23893.1|23873.1|23893.1|23873.1|23890.8|23870.8|0
1723807050000|2024-08-16 11:17:30|23903.3|23863.3|23893.5|23873.5|23903.3|23873.5|23893.5|23863.3|0
1723807060000|2024-08-16 11:17:40|23903.7|23863.7|23903.7|23863.7|23903.7|23863.7|23903.7|23863.7|0
1723807070000|2024-08-16 11:17:50|23906.2|23866.2|23908.5|23868.5|23908.5|23868.5|23906.2|23866.2|0
1723807080000|2024-08-16 11:18:00|23908.3|23868.3|23908.3|23868.3|23908.3|23868.3|23908.3|23868.3|0
1723807100000|2024-08-16 11:18:20|23913.1|23873.1|23913.1|23873.1|23913.1|23873.1|23913.1|23873.1|0
1723807130000|2024-08-16 11:18:50|23913.3|23873.3|23913.3|23873.3|23913.3|23873.3|23913.3|23873.3|0
1723807160000|2024-08-16 11:19:20|23900.8|23880.8|23910.6|23870.6|23910.8|23880.8|23900.8|23870.6|0
1723807170000|2024-08-16 11:19:30|23913.1|23873.1|23913.1|23873.1|23913.1|23873.1|23913.1|23873.1|0
1723807180000|2024-08-16 11:19:40|23912.9|23872.9|23893.1|23873.1|23912.9|23877.9|23893.1|23872.9|0
1723807200000|2024-08-16 11:20:00|23890.8|23870.8|23890.8|23870.8|23890.8|23870.8|23890.8|23870.8|0
1723807250000|2024-08-16 11:20:50|23891|23871|23905.6|23865.6|23908.3|23878.3|23891|23865.6|0
1723807260000|2024-08-16 11:21:00|23903.3|23863.3|23903.3|23863.3|23903.3|23863.3|23903.3|23863.3|0
1723807270000|2024-08-16 11:21:10|23895.8|23875.8|23903.3|23863.3|23905.6|23875.8|23893.5|23863.3|0
1723807280000|2024-08-16 11:21:20|23893.5|23873.5|23905.6|23865.6|23905.6|23875.8|23893.5|23863.3|0
1723807290000|2024-08-16 11:21:30|23903.3|23863.3|23903.3|23863.3|23903.3|23863.3|23903.3|23863.3|0
1723807370000|2024-08-16 11:22:50|23893.1|23873.1|23890.8|23870.8|23893.1|23873.1|23890.8|23870.8|0
1723807390000|2024-08-16 11:23:10|23888.3|23868.3|23890.8|23870.8|23890.8|23870.8|23888.3|23868.3|0
1723807400000|2024-08-16 11:23:20|23888.3|23868.3|23901|23861|23901|23870.8|23888.3|23861|0
1723807430000|2024-08-16 11:23:50|23893.5|23873.5|23901|23881|23901|23881|23891.2|23871.2|0
1723807440000|2024-08-16 11:24:00|23900.8|23880.8|23900.8|23880.8|23900.8|23880.8|23900.8|23880.8|0
1723807450000|2024-08-16 11:24:10|23901|23881|23905.6|23885.6|23905.6|23885.6|23901|23881|5
1723807460000|2024-08-16 11:24:20|23905.8|23885.8|23912.6|23892.6|23915.1|23895.1|23905.8|23885.8|7
1723807470000|2024-08-16 11:24:30|23912.8|23892.8|23917.4|23897.4|23917.4|23897.4|23912.8|23892.8|5
1723807490000|2024-08-16 11:24:50|23915.1|23895.1|23915.1|23895.1|23917.4|23897.4|23915.1|23895.1|0
1723807500000|2024-08-16 11:25:00|23917.4|23897.4|23912.6|23892.6|23917.4|23897.4|23912.6|23892.6|0
1723807510000|2024-08-16 11:25:10|23910.3|23890.3|23910.3|23890.3|23910.3|23890.3|23910.3|23890.3|0
1723807540000|2024-08-16 11:25:40|23910.4|23890.4|23910.4|23890.4|23910.4|23890.4|23910.4|23890.4|3
1723807550000|2024-08-16 11:25:50|23910.3|23890.3|23910.4|23890.4|23910.4|23890.4|23905.6|23885.6|1
1723807600000|2024-08-16 11:26:40|||||||||4
1723807610000|2024-08-16 11:26:50|23912.6|23892.6|23912.6|23892.6|23912.6|23892.6|23912.6|23892.6|0
1723807670000|2024-08-16 11:27:50|23922.6|23882.6|23910.1|23890.1|23922.6|23892.7|23910.1|23882.6|0
1723807690000|2024-08-16 11:28:10|23910.4|23890.4|23910.4|23890.4|23910.4|23890.4|23910.4|23890.4|0
1723807710000|2024-08-16 11:28:30|23908.1|23888.1|23908.1|23888.1|23908.1|23888.1|23908.1|23888.1|0
1723807740000|2024-08-16 11:29:00|23917.9|23877.9|23903.1|23883.1|23917.9|23887.7|23903.1|23877.9|1
1723807770000|2024-08-16 11:29:30|23903.5|23883.5|23903.5|23883.5|23903.5|23883.5|23903.5|23883.5|0
1723807780000|2024-08-16 11:29:40|23903.1|23883.1|23898.7|23878.7|23903.1|23883.1|23898.5|23878.5|0
1723807790000|2024-08-16 11:29:50|23898.5|23878.5|23898.5|23878.5|23898.5|23878.5|23898.5|23878.5|0
1723807800000|2024-08-16 11:30:00|23898.7|23878.7|23896|23876|23898.7|23878.7|23896|23876|0
1723807840000|2024-08-16 11:30:40|23872.3|23852.3|23870.6|23830.6|23872.3|23852.3|23860.8|23830.6|19
1723807850000|2024-08-16 11:30:50|23860.8|23840.8|23848.5|23828.5|23860.8|23840.8|23848.5|23828.5|0
1723807860000|2024-08-16 11:31:00|23848.3|23828.3|23848.3|23828.3|23848.3|23828.3|23848.3|23828.3|0
1723807870000|2024-08-16 11:31:10|23846|23826|23846|23826|23846|23826|23846|23826|0
1723807880000|2024-08-16 11:31:20|23843.5|23823.5|23850.6|23830.6|23850.6|23830.6|23843.3|23823.3|0
1723807900000|2024-08-16 11:31:40|23852.9|23832.9|23852.9|23832.9|23852.9|23832.9|23852.9|23832.9|0
1723807910000|2024-08-16 11:31:50|23855.4|23835.4|23860.6|23820.6|23867.9|23835.4|23853.1|23820.6|1
1723807920000|2024-08-16 11:32:00|23850.4|23830.4|23848.1|23828.1|23850.4|23830.4|23848.1|23828.1|0
1723807960000|2024-08-16 11:32:40|23857.9|23817.9|23843.1|23823.1|23857.9|23823.1|23843.1|23813.3|0
1723807970000|2024-08-16 11:32:50|23840.8|23820.8|23838.5|23818.5|23840.8|23820.8|23838.5|23818.5|0
1723807980000|2024-08-16 11:33:00|23840.8|23820.8|23840.8|23820.8|23840.8|23820.8|23840.8|23820.8|0
1723807990000|2024-08-16 11:33:10|23843.1|23823.1|23856|23816|23856|23823.1|23843.1|23816|0
1723808000000|2024-08-16 11:33:20|23853.7|23813.7|23853.7|23813.7|23853.7|23813.7|23853.7|23813.7|0
1723808010000|2024-08-16 11:33:30|23843.8|23823.8|23858.3|23818.3|23861|23823.8|23843.8|23818.3|0
1723808030000|2024-08-16 11:33:50|23848.5|23828.5|23848.5|23828.5|23848.5|23828.5|23848.5|23828.5|0
1723808050000|2024-08-16 11:34:10|23848.8|23828.8|23843.5|23823.5|23866|23833.1|23843.5|23818.3|0
1723808060000|2024-08-16 11:34:20|23859.9|23799.9|23850|23810|23859.9|23810|23850|23799.9|51
1723808070000|2024-08-16 11:34:30|23852.4|23812.4|23847.9|23807.9|23852.7|23812.7|23847.9|23807.9|0
1723808080000|2024-08-16 11:34:40|23845.4|23805.4|23842.9|23802.9|23845.4|23805.4|23842.9|23802.9|0
1723808120000|2024-08-16 11:35:20|23833.1|23813.1|23833.1|23813.1|23833.1|23813.1|23833.1|23813.1|0
1723808130000|2024-08-16 11:35:30|23835.4|23815.4|23835.4|23815.4|23835.4|23815.4|23835.4|23815.4|0
1723808140000|2024-08-16 11:35:40|23835.6|23815.6|23855.6|23815.6|23855.6|23823.1|23835.6|23815.6|0
1723808150000|2024-08-16 11:35:50|23845.4|23825.4|23848.1|23828.1|23853.3|23828.1|23843.1|23813.3|0
1723808160000|2024-08-16 11:36:00|23848.5|23828.5|23853.1|23833.1|23853.1|23833.1|23848.5|23828.5|0
1723808170000|2024-08-16 11:36:10|23853.3|23833.3|23858.1|23838.1|23858.3|23838.3|23853.3|23833.3|0
1723808200000|2024-08-16 11:36:40|23867.9|23827.9|23867.9|23827.9|23867.9|23827.9|23867.9|23827.9|0
1723808210000|2024-08-16 11:36:50|23852.7|23832.7|23853.1|23813.1|23857.9|23832.7|23852.7|23813.1|0
1723808220000|2024-08-16 11:37:00|23842.7|23822.7|23838.1|23818.1|23842.7|23822.7|23838.1|23818.1|0
1723808230000|2024-08-16 11:37:10|23845.6|23805.6|23837.9|23817.9|23845.6|23817.9|23835.4|23805.6|0
1723808250000|2024-08-16 11:37:30|23838.1|23818.1|23833.1|23813.1|23838.1|23818.1|23833.1|23813.1|0
1723808260000|2024-08-16 11:37:40|23833.3|23813.3|23837.9|23817.9|23837.9|23817.9|23833.3|23813.3|0
1723808270000|2024-08-16 11:37:50|23833.1|23813.1|23833.1|23813.1|23833.1|23813.1|23833.1|23813.1|0
1723808290000|2024-08-16 11:38:10|23835.6|23815.6|23835.6|23815.6|23835.6|23815.6|23835.6|23815.6|0
1723808300000|2024-08-16 11:38:20|23835.4|23815.4|23833.1|23813.1|23835.6|23815.6|23833.1|23813.1|0
1723808320000|2024-08-16 11:38:40|23833.3|23813.3|23833.1|23813.1|23833.3|23813.3|23833.1|23813.1|0
1723808340000|2024-08-16 11:39:00|23833.3|23813.3|23835.6|23815.6|23835.6|23815.6|23833.1|23813.1|0
1723808380000|2024-08-16 11:39:40|23835.4|23815.4|23833.1|23813.1|23835.4|23815.4|23833.1|23813.1|0
1723808390000|2024-08-16 11:39:50|23832|23812|23818.1|23798.1|23832|23812|23818.1|23798.1|0
1723808400000|2024-08-16 11:40:00|23827.9|23787.9|23825.6|23785.6|23827.9|23795.8|23815.8|23785.6|0
1723808410000|2024-08-16 11:40:10|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|23810.6|23790.6|0
1723808430000|2024-08-16 11:40:30|23808.3|23788.3|23813.3|23793.3|23813.3|23793.3|23808.3|23788.3|0
1723808450000|2024-08-16 11:40:50|23813.1|23793.1|23812.9|23792.9|23813.1|23793.1|23812.9|23792.9|0
1723808470000|2024-08-16 11:41:10|23810.6|23790.6|23805.8|23785.8|23810.6|23790.6|23805.8|23785.8|1
1723808480000|2024-08-16 11:41:20|23810.6|23790.6|23810.6|23790.6|23810.6|23790.6|23810.6|23790.6|0
1723808490000|2024-08-16 11:41:30|23810.8|23790.8|23813.1|23793.1|23813.1|23793.1|23810.8|23790.8|0
1723808530000|2024-08-16 11:42:10|23813.3|23793.3|23815.6|23795.6|23815.6|23795.6|23813.3|23793.3|0
1723808540000|2024-08-16 11:42:20|23815.2|23795.2|23813.1|23793.1|23815.2|23795.2|23812.9|23792.9|0
1723808560000|2024-08-16 11:42:40|23813.3|23793.3|23815.6|23795.6|23815.6|23795.6|23813.3|23793.3|0
1723808570000|2024-08-16 11:42:50|23838.3|23798.3|23838.3|23798.3|23838.3|23798.3|23838.3|23798.3|2
1723808580000|2024-08-16 11:43:00|23840.6|23800.6|23840.6|23800.6|23840.6|23800.6|23840.6|23800.6|0
1723808610000|2024-08-16 11:43:30|23820.6|23793.1|23813.1|23793.1|23820.6|23793.1|23813.1|23793.1|0
1723808620000|2024-08-16 11:43:40|23815.4|23795.4|23815.4|23795.4|23815.4|23795.4|23815.4|23795.4|0
1723808670000|2024-08-16 11:44:30|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|0
1723808680000|2024-08-16 11:44:40|23815.4|23795.4|23813.1|23793.1|23825.6|23795.4|23813.1|23785.6|0
1723808690000|2024-08-16 11:44:50|23820.6|23780.6|23813.1|23793.1|23820.6|23793.1|23813.1|23780.6|0
1723808700000|2024-08-16 11:45:00|23820.6|23780.6|23820.6|23780.6|23820.6|23780.6|23820.6|23780.6|0
1723808730000|2024-08-16 11:45:30|23810.8|23790.8|23813.1|23793.1|23813.1|23793.1|23810.8|23790.8|0
1723808750000|2024-08-16 11:45:50|23815.6|23795.6|23815.6|23795.6|23815.6|23795.6|23815.6|23795.6|0
1723808760000|2024-08-16 11:46:00|23815.2|23795.2|23808.1|23788.1|23815.2|23795.2|23808.1|23788.1|0
1723808770000|2024-08-16 11:46:10|23803.4|23783.4|23808.4|23788.4|23808.4|23788.4|23803.4|23783.4|0
1723808780000|2024-08-16 11:46:20|23810.8|23790.8|23810.8|23790.8|23810.8|23790.8|23810.8|23790.8|0
1723808820000|2024-08-16 11:47:00|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|0
1723808840000|2024-08-16 11:47:20|23823.2|23783.2|23823.2|23783.2|23823.2|23783.2|23823.2|23783.2|0
1723808850000|2024-08-16 11:47:30|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|1
1723808860000|2024-08-16 11:47:40|23818.1|23798.1|23818.1|23798.1|23818.1|23798.1|23818.1|23798.1|5
1723808900000|2024-08-16 11:48:20|23817.9|23797.9|23815.6|23795.6|23817.9|23797.9|23815.6|23795.6|0
1723808940000|2024-08-16 11:49:00|23813.1|23793.1|23815.6|23795.6|23815.6|23795.6|23813.1|23793.1|0
1723808950000|2024-08-16 11:49:10|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|0
1723808990000|2024-08-16 11:49:50|23818.1|23798.1|23818.1|23798.1|23818.1|23798.1|23815.6|23795.6|0
1723809000000|2024-08-16 11:50:00|23817.9|23797.9|23818.1|23798.1|23818.1|23798.1|23817.9|23797.9|0
1723809010000|2024-08-16 11:50:10|23815.6|23795.6|23815.6|23795.6|23815.6|23795.6|23815.6|23795.6|0
1723809020000|2024-08-16 11:50:20|23815.7|23795.7|23818.1|23798.1|23820.6|23800.6|23815.7|23795.7|0
1723809030000|2024-08-16 11:50:30|23817.9|23797.9|23815.6|23795.6|23817.9|23797.9|23815.6|23795.6|0
1723809040000|2024-08-16 11:50:40|23815.4|23795.4|23820.6|23800.6|23820.6|23800.6|23813.1|23793.1|0
1723809080000|2024-08-16 11:51:20|23818.1|23798.1|23820.6|23800.6|23820.6|23800.6|23818.1|23798.1|0
1723809120000|2024-08-16 11:52:00|23818.1|23798.1|23817.9|23797.9|23818.1|23798.1|23817.9|23797.9|0
1723809130000|2024-08-16 11:52:10|23815.6|23795.6|23815.6|23795.6|23815.6|23795.6|23815.6|23795.6|0
1723809150000|2024-08-16 11:52:30|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|23813.1|23793.1|1
1723809180000|2024-08-16 11:53:00|23813.2|23793.2|23815.6|23795.6|23815.6|23795.6|23813.2|23793.2|0
1723809190000|2024-08-16 11:53:10|23815.7|23795.7|23820.6|23800.6|23820.6|23800.6|23815.7|23795.7|0
1723809210000|2024-08-16 11:53:30|||||||||1
1723809220000|2024-08-16 11:53:40|23820.4|23800.4|23820.6|23800.6|23820.6|23800.6|23818.1|23798.1|0
1723809230000|2024-08-16 11:53:50|23821.1|23801.1|23845.4|23825.4|23845.4|23825.4|23821.1|23801.1|0
1723809240000|2024-08-16 11:54:00|23845.6|23825.6|23845.6|23825.6|23845.6|23825.6|23845.6|23825.6|0
1723809260000|2024-08-16 11:54:20|23845.7|23825.7|23845.5|23825.5|23848|23828|23845.5|23825.5|0
1723809270000|2024-08-16 11:54:30|23848|23828|23845.7|23825.7|23848|23828|23845.5|23825.5|15
1723809290000|2024-08-16 11:54:50|23845.4|23825.4|23840.9|23820.9|23845.4|23825.4|23840.9|23820.9|0
1723809300000|2024-08-16 11:55:00|23840.7|23820.7|23838.6|23818.6|23840.9|23820.9|23838.4|23818.4|0
1723809310000|2024-08-16 11:55:10|23840.9|23820.9|23840.9|23820.9|23840.9|23820.9|23840.9|23820.9|0
1723809410000|2024-08-16 11:56:50|23841.1|23821.1|23843.4|23823.4|23843.4|23823.4|23841.1|23821.1|0
1723809420000|2024-08-16 11:57:00|23843.8|23823.8|23855.5|23835.5|23855.5|23835.5|23843.8|23823.8|0
1723809430000|2024-08-16 11:57:10|23853|23833|23853|23833|23853|23833|23853|23833|0
1723809450000|2024-08-16 11:57:30|23858.2|23838.2|23858.4|23838.4|23858.4|23838.4|23858.2|23838.2|0
1723809460000|2024-08-16 11:57:40|23858.2|23838.2|23858|23838|23858.2|23838.2|23858|23838|0
1723809470000|2024-08-16 11:57:50|23858.2|23838.2|23855.9|23835.9|23858.2|23838.2|23855.9|23835.9|0
1723809480000|2024-08-16 11:58:00|23858.2|23838.2|23863.4|23843.4|23863.4|23843.4|23858.2|23838.2|0
1723809490000|2024-08-16 11:58:10|23865.7|23845.7|23870.7|23850.7|23870.7|23850.7|23865.7|23845.7|0
1723809530000|2024-08-16 11:58:50|23870.9|23850.9|23873.2|23853.2|23873.2|23853.2|23870.7|23850.7|0
1723809540000|2024-08-16 11:59:00|23873|23853|23870.7|23830.7|23873.2|23853.2|23855.9|23830.7|1
1723809550000|2024-08-16 11:59:10|23868.4|23828.4|23870.2|23830.2|23870.5|23830.5|23868.4|23828.4|0
1723809570000|2024-08-16 11:59:30|23867.9|23827.9|23870.5|23830.5|23870.5|23830.5|23867.9|23827.9|0
1723809580000|2024-08-16 11:59:40|23868|23828|23870.5|23830.5|23870.5|23830.5|23868|23828|0
1723809590000|2024-08-16 11:59:50|23870.4|23830.4|23868|23828|23870.4|23830.4|23868|23828|0
1723809600000|2024-08-16 12:00:00|23867.9|23827.9|23843|23823|23867.9|23828|23843|23818.2|0
1723809610000|2024-08-16 12:00:10|23843.2|23823.2|23858.2|23818.2|23858.2|23825.7|23843.2|23818.2|0
1723809630000|2024-08-16 12:00:30|||||||||1
1723809640000|2024-08-16 12:00:40|23848.4|23828.4|23848.4|23828.4|23848.6|23828.6|23848.4|23828.4|2
1723809650000|2024-08-16 12:00:50|23845.7|23825.7|23845.7|23825.7|23845.7|23825.7|23845.7|23825.7|0
1723809660000|2024-08-16 12:01:00|23845.9|23825.9|23843.4|23823.4|23846.1|23826.1|23843.4|23823.4|2
1723809670000|2024-08-16 12:01:10|23838.8|23818.8|23825.5|23805.5|23848.2|23818.8|23823.2|23803.2|1
1723809680000|2024-08-16 12:01:20|23823.2|23803.2|23823.4|23803.4|23823.4|23803.4|23823.2|23803.2|0
1723809690000|2024-08-16 12:01:30|23828.4|23808.4|23830.9|23810.9|23833.4|23813.4|23828.2|23808.2|0
1723809700000|2024-08-16 12:01:40|23833.4|23813.4|23835.9|23815.9|23843.2|23815.9|23833.2|23803.2|0
1723809710000|2024-08-16 12:01:50|23836.1|23816.1|23835.9|23815.9|23838.2|23818.2|23835.9|23815.9|1
1723809720000|2024-08-16 12:02:00|23838.2|23818.2|23848.6|23808.6|23848.6|23818.4|23838.2|23808.6|0
1723809730000|2024-08-16 12:02:10|23840.7|23820.7|23850.7|23830.7|23858.2|23830.7|23840.7|23810.9|5
1723809740000|2024-08-16 12:02:20|23850.5|23830.5|23843.2|23803.2|23850.5|23830.5|23838.4|23803.2|1
1723809750000|2024-08-16 12:02:30|23843|23803|23840.9|23800.9|23843|23803|23840.7|23800.7|0
1723809760000|2024-08-16 12:02:40|23843|23803|23843.2|23803.2|23843.2|23803.2|23840.7|23800.7|0
1723809790000|2024-08-16 12:03:10|23845.7|23805.7|23843.2|23803.2|23845.7|23805.7|23843.2|23803.2|0
1723809800000|2024-08-16 12:03:20|23830.7|23810.7|23840.5|23800.5|23840.5|23810.7|23828.4|23798.2|0
1723809810000|2024-08-16 12:03:30|23838.2|23798.2|23828.4|23808.4|23838.2|23810.7|23828.4|23798.2|0
1723809820000|2024-08-16 12:03:40|23830.7|23810.7|23833.4|23813.4|23833.4|23813.4|23830.7|23810.7|0
1723809830000|2024-08-16 12:03:50|23835.9|23815.9|23835.9|23815.9|23835.9|23815.9|23835.9|23815.9|0
1723809840000|2024-08-16 12:04:00|23836.3|23816.3|23836.1|23816.1|23838.6|23818.6|23836.1|23816.1|0
1723809850000|2024-08-16 12:04:10|23838.6|23818.6|23845.7|23825.7|23853.6|23825.7|23838.4|23813.6|1
1723809860000|2024-08-16 12:04:20|23853.2|23813.2|23848.4|23828.4|23858.2|23828.4|23843.2|23813.2|20
1723809870000|2024-08-16 12:04:30|23846.1|23826.1|23846.1|23826.1|23855.9|23826.1|23846.1|23815.9|0
1723809880000|2024-08-16 12:04:40|23848.4|23828.4|23843|23823|23848.4|23828.4|23843|23823|1
1723809890000|2024-08-16 12:04:50|23842.8|23822.8|23828|23808|23842.8|23822.8|23828|23808|0
1723809910000|2024-08-16 12:05:10|23827.8|23807.8|23833|23813|23833|23813|23823|23803|0
1723809920000|2024-08-16 12:05:20|23835.5|23815.5|23843|23823|23850.9|23823|23835.5|23810.9|0
1723809930000|2024-08-16 12:05:30|23853.2|23813.2|23855.5|23815.5|23855.5|23815.5|23853.2|23813.2|0
1723809940000|2024-08-16 12:05:40|23843|23823|23843|23823|23843|23823|23843|23823|0
1723809960000|2024-08-16 12:06:00|23848|23828|23870.7|23850.7|23878.2|23850.7|23848|23828|0
1723809970000|2024-08-16 12:06:10|23870.5|23850.5|23870.5|23850.5|23870.5|23850.5|23870.5|23850.5|0
1723809980000|2024-08-16 12:06:20|23873|23853|23873|23853|23873|23853|23873|23853|0
1723809990000|2024-08-16 12:06:30|23875.5|23855.5|23873|23853|23875.5|23855.5|23873|23853|2
1723810000000|2024-08-16 12:06:40|23873.2|23853.2|23873|23853|23875.3|23855.3|23873|23853|0
1723810010000|2024-08-16 12:06:50|23873.2|23853.2|23875.5|23855.5|23875.5|23855.5|23873.2|23853.2|0
1723810020000|2024-08-16 12:07:00|23875.7|23855.7|23890.5|23870.5|23893|23873|23875.7|23855.7|1
1723810030000|2024-08-16 12:07:10|23893|23873|23900.5|23880.5|23900.7|23880.7|23893|23873|1
1723810040000|2024-08-16 12:07:20|23895.5|23875.5|23895.5|23875.5|23895.5|23875.5|23895.5|23875.5|0
1723810050000|2024-08-16 12:07:30|23895.7|23875.7|23900.5|23880.5|23900.5|23880.5|23895.7|23875.7|0
1723810060000|2024-08-16 12:07:40|23903|23883|23903|23883|23903|23883|23900.5|23880.5|0
1723810070000|2024-08-16 12:07:50|23902.8|23882.8|23905.5|23865.5|23910.2|23882.8|23900.5|23863|1
1723810080000|2024-08-16 12:08:00|23895.3|23875.3|23888|23868|23895.3|23875.3|23888|23868|0
1723810130000|2024-08-16 12:08:50|23885.5|23865.5|23885.3|23865.3|23885.5|23865.5|23885.3|23865.3|0
1723810140000|2024-08-16 12:09:00|23883|23863|23873|23853|23883|23863|23873|23853|0
1723810150000|2024-08-16 12:09:10|23875.5|23855.5|23875.5|23855.5|23875.5|23855.5|23875.5|23855.5|0
1723810160000|2024-08-16 12:09:20|23875.7|23855.7|23875.7|23855.7|23875.7|23855.7|23875.7|23855.7|0
1723810170000|2024-08-16 12:09:30|23878|23858|23885.1|23865.1|23885.1|23865.1|23878|23858|0
1723810180000|2024-08-16 12:09:40|23885.7|23865.7|23895.3|23875.3|23895.5|23875.5|23885.7|23865.7|1
1723810200000|2024-08-16 12:10:00|23893|23873|23893|23873|23893|23873|23893|23873|0
1723810210000|2024-08-16 12:10:10|23892.8|23872.8|23892.8|23872.8|23892.8|23872.8|23892.8|23872.8|0
1723810220000|2024-08-16 12:10:20|23893|23873|23883|23863|23893|23873|23883|23863|0
1723810230000|2024-08-16 12:10:30|23882.8|23862.8|23878|23858|23882.8|23862.8|23878|23858|0
1723810240000|2024-08-16 12:10:40|23878.2|23858.2|23880.5|23860.5|23880.5|23860.5|23878|23858|0
1723810250000|2024-08-16 12:10:50|23878|23858|23880.5|23860.5|23880.5|23860.5|23878|23858|0
1723810260000|2024-08-16 12:11:00|23875.7|23855.7|23875.5|23855.5|23880.5|23860.5|23875.5|23855.5|2
1723810270000|2024-08-16 12:11:10|23873|23853|23868|23848|23882.8|23853|23868|23840.5|0
1723810280000|2024-08-16 12:11:20|23873|23853|23878|23858|23878|23858|23873|23853|0
1723810290000|2024-08-16 12:11:30|23888.2|23848.2|23888.2|23848.2|23888.2|23848.2|23888.2|23848.2|6
1723810330000|2024-08-16 12:12:10|23890.5|23850.5|23890.5|23850.5|23890.5|23850.5|23890.5|23850.5|0
1723810340000|2024-08-16 12:12:20|23880.9|23860.9|23875.9|23855.9|23880.9|23860.9|23875.9|23855.9|1
1723810360000|2024-08-16 12:12:40|23875.7|23855.7|23871.1|23851.1|23875.7|23855.7|23871.1|23851.1|1
1723810370000|2024-08-16 12:12:50|23870.7|23850.7|23858.4|23838.4|23870.7|23850.7|23858.4|23838.4|1
1723810380000|2024-08-16 12:13:00|23861.2|23841.2|23875.9|23855.9|23875.9|23855.9|23861.2|23841.2|0
1723810390000|2024-08-16 12:13:10|23873.4|23853.4|23868.4|23848.4|23873.4|23853.4|23868.4|23848.4|0
1723810400000|2024-08-16 12:13:20|23868.2|23848.2|23860.7|23840.7|23868.2|23848.2|23860.7|23840.7|2
1723810420000|2024-08-16 12:13:40|23855.5|23835.5|23838|23818|23855.5|23835.5|23838|23810.5|0
1723810430000|2024-08-16 12:13:50|23837.6|23817.6|23833|23813|23837.6|23817.6|23833|23813|0
1723810450000|2024-08-16 12:14:10|23830.5|23810.5|23833|23813|23833|23813|23830.5|23810.5|0
1723810480000|2024-08-16 12:14:40|23832.8|23812.8|23832.8|23812.8|23832.8|23812.8|23832.8|23812.8|0
1723810500000|2024-08-16 12:15:00|23830.5|23810.5|23825.5|23805.5|23830.5|23810.5|23825.5|23805.5|0
1723810510000|2024-08-16 12:15:10|23825.9|23805.9|23830.5|23810.5|23830.5|23810.5|23825.9|23805.9|0
1723810520000|2024-08-16 12:15:20|23831|23811|23831|23811|23831|23811|23831|23811|0
1723810530000|2024-08-16 12:15:30|23838|23818|23838|23818|23838|23818|23838|23818|0
1723810570000|2024-08-16 12:16:10|23838.2|23818.2|23842.8|23822.8|23842.8|23822.8|23838.2|23818.2|0
1723810590000|2024-08-16 12:16:30|23840.5|23820.5|23840.7|23820.7|23840.7|23820.7|23840.5|23820.5|0
1723810620000|2024-08-16 12:17:00|23843.2|23823.2|23845.7|23825.7|23845.7|23825.7|23843.2|23823.2|0
1723810630000|2024-08-16 12:17:10|23845.9|23825.9|23848.2|23828.2|23848.2|23828.2|23845.9|23825.9|0
1723810660000|2024-08-16 12:17:40|23848.5|23828.5|23848.5|23828.5|23848.5|23828.5|23848.5|23828.5|0
1723810670000|2024-08-16 12:17:50|23850.9|23830.9|23850.9|23830.9|23850.9|23830.9|23850.9|23830.9|1
1723810680000|2024-08-16 12:18:00|23850.7|23830.7|23853.2|23833.2|23853.2|23833.2|23850.7|23830.7|0
1723810690000|2024-08-16 12:18:10|23852.8|23832.8|23850.5|23830.5|23852.8|23832.8|23850.5|23830.5|2
1723810700000|2024-08-16 12:18:20|23853|23833|23848|23828|23853|23833|23848|23828|0
1723810710000|2024-08-16 12:18:30|23847.4|23827.4|23847.4|23827.4|23847.4|23827.4|23847.4|23827.4|0
1723810720000|2024-08-16 12:18:40|23839.8|23819.8|23830.5|23810.5|23839.8|23819.8|23830.5|23810.5|0
1723810730000|2024-08-16 12:18:50|23830.3|23810.3|23835.5|23795.5|23835.5|23810.3|23828|23795.5|0
1723810740000|2024-08-16 12:19:00|23825.7|23805.7|23818|23798|23827.8|23807.8|23818|23798|0
1723810750000|2024-08-16 12:19:10|23830.5|23790.5|23823|23803|23830.5|23803|23823|23790.5|0
1723810760000|2024-08-16 12:19:20|23823.2|23803.2|23825.5|23805.5|23825.5|23805.5|23823.2|23803.2|0
1723810780000|2024-08-16 12:19:40|23825.7|23805.7|23825.7|23805.7|23828|23808|23825.7|23805.7|0
1723810790000|2024-08-16 12:19:50|23828|23808|23828|23808|23828|23808|23828|23808|2
1723810800000|2024-08-16 12:20:00|23830.5|23810.5|23830.5|23810.5|23830.5|23810.5|23830.5|23810.5|0
1723810810000|2024-08-16 12:20:10|23830.1|23810.1|23825.5|23805.5|23830.1|23810.1|23825.5|23805.5|0
1723810830000|2024-08-16 12:20:30|23825.7|23805.7|23825.5|23805.5|23828|23808|23825.5|23805.5|1
1723810840000|2024-08-16 12:20:40|23825.3|23805.3|23825.5|23805.5|23825.5|23805.5|23823|23803|0
1723810880000|2024-08-16 12:21:20|23828|23808|23825.5|23805.5|23830.3|23810.3|23825.5|23805.5|1
1723810920000|2024-08-16 12:22:00|23828|23808|23825.5|23805.5|23830.5|23810.5|23825.5|23805.5|0
1723810930000|2024-08-16 12:22:10|23835.1|23795.1|23820.5|23800.5|23835.1|23805.3|23818|23795.1|0
1723810940000|2024-08-16 12:22:20|23818.2|23798.2|23820.5|23800.5|23820.5|23800.5|23815.8|23795.8|0
1723810960000|2024-08-16 12:22:40|23820.1|23800.1|23813|23793|23820.1|23800.1|23810.7|23790.7|0
1723810970000|2024-08-16 12:22:50|23813.2|23793.2|23818|23798|23818|23798|23813.2|23793.2|0
1723810980000|2024-08-16 12:23:00|23818.2|23798.2|23820.5|23800.5|23823|23803|23818.2|23798.2|0
1723810990000|2024-08-16 12:23:10|23818.2|23798.2|23818.2|23798.2|23818.2|23798.2|23818.2|23798.2|0
1723811020000|2024-08-16 12:23:40|23815.5|23795.5|23823|23803|23823|23803|23815.5|23795.5|2
1723811030000|2024-08-16 12:23:50|23820.5|23800.5|23825.5|23805.5|23825.5|23805.5|23820.5|23800.5|0
1723811040000|2024-08-16 12:24:00|23825.3|23805.3|23822.8|23802.8|23825.3|23805.3|23822.8|23802.8|0
1723811050000|2024-08-16 12:24:10|23820.5|23800.5|23815.8|23795.8|23830.1|23800.5|23815.8|23790.1|0
1723811060000|2024-08-16 12:24:20|23813|23793|23808.2|23788.2|23818|23798|23808.2|23788.2|1
1723811070000|2024-08-16 12:24:30|||||||||1
1723811090000|2024-08-16 12:24:50|||||||||2
1723811100000|2024-08-16 12:25:00|23812.8|23792.8|23810.7|23790.7|23823.2|23792.8|23810.7|23783.2|0
1723811110000|2024-08-16 12:25:10|23808.3|23788.3|23808.3|23788.3|23808.3|23788.3|23808.3|23788.3|0
1723811120000|2024-08-16 12:25:20|23805.8|23785.8|23808.3|23788.3|23808.3|23788.3|23805.8|23785.8|2
1723811140000|2024-08-16 12:25:40|23808.2|23788.2|23813.2|23793.2|23813.2|23793.2|23808.2|23788.2|0
1723811160000|2024-08-16 12:26:00|23813|23793|23810.5|23790.5|23813|23793|23810.5|23790.5|0
1723811180000|2024-08-16 12:26:20|23808.2|23788.2|23808.2|23788.2|23808.2|23788.2|23808.2|23788.2|1
1723811190000|2024-08-16 12:26:30|23805.8|23785.8|23805.7|23785.7|23805.8|23785.8|23805.7|23785.7|0
1723811210000|2024-08-16 12:26:50|23803.3|23783.3|23803.2|23783.2|23803.3|23783.3|23803.2|23783.2|2
1723811220000|2024-08-16 12:27:00|23803.3|23783.3|23800.8|23780.8|23805.7|23785.7|23800.8|23780.8|0
1723811250000|2024-08-16 12:27:30|23801|23781|23811.6|23771.6|23811.6|23781|23801|23771.6|0
1723811260000|2024-08-16 12:27:40|23823.2|23783.2|23823.2|23783.2|23823.2|23783.2|23823.2|23783.2|0
1723811280000|2024-08-16 12:28:00|23813.3|23793.3|23813.3|23793.3|23813.3|23793.3|23813.3|23793.3|0
1723811290000|2024-08-16 12:28:10|23815.5|23795.5|23810.8|23790.8|23815.5|23795.5|23810.8|23790.8|1
1723811310000|2024-08-16 12:28:30|23810.6|23790.6|23810.6|23790.6|23810.6|23790.6|23810.6|23790.6|0
1723811320000|2024-08-16 12:28:40|23808.3|23788.3|23808.3|23788.3|23808.3|23788.3|23808.3|23788.3|0
1723811330000|2024-08-16 12:28:50|23813|23793|23810.5|23790.5|23813|23793|23810.5|23790.5|0
1723811340000|2024-08-16 12:29:00|23815.3|23795.3|23815.6|23795.6|23815.6|23795.6|23815.3|23795.3|0
1723811350000|2024-08-16 12:29:10|23818.1|23798.1|23818.1|23798.1|23818.1|23798.1|23818.1|23798.1|0
1723811360000|2024-08-16 12:29:20|23823.1|23803.1|23825.6|23805.6|23825.6|23805.6|23823.1|23803.1|0
1723811380000|2024-08-16 12:29:40|23825.8|23805.8|23833|23813|23833|23813|23825.8|23805.8|2
1723811400000|2024-08-16 12:30:00|23835.5|23815.5|23853|23833|23865.5|23835.3|23835.5|23815.5|0
1723811410000|2024-08-16 12:30:10|23853.1|23833.1|23855.5|23835.5|23855.5|23835.5|23853.1|23833.1|0
1723811420000|2024-08-16 12:30:20|23858|23838|23858.1|23838.1|23860.5|23840.5|23858|23838|9
1723811430000|2024-08-16 12:30:30|23858.3|23838.3|23863.1|23843.1|23863.1|23843.1|23858.3|23838.3|0
1723811440000|2024-08-16 12:30:40|23865.8|23845.8|23875.8|23855.8|23883.1|23855.8|23865.6|23840.8|0
1723811450000|2024-08-16 12:30:50|23876|23856|23893.3|23873.3|23903.1|23873.3|23876|23851.2|0
1723811460000|2024-08-16 12:31:00|23891|23871|23891|23871|23891|23871|23891|23871|9
1723811470000|2024-08-16 12:31:10|23890.8|23870.8|23895.6|23875.6|23895.6|23875.6|23890.8|23870.8|0
1723811490000|2024-08-16 12:31:30|23895.8|23875.8|23893.1|23873.1|23903.1|23878.3|23893.1|23863.1|0
1723811500000|2024-08-16 12:31:40|23903.1|23863.1|23893.1|23873.1|23903.1|23873.3|23893.1|23863.1|2
1723811510000|2024-08-16 12:31:50|23903.5|23863.5|23910.5|23870.5|23910.5|23880.6|23898.3|23863.5|5
1723811520000|2024-08-16 12:32:00|23908.1|23868.1|23905.5|23865.5|23908.1|23878|23898|23865.5|0
1723811540000|2024-08-16 12:32:20|23895.3|23875.3|23875.8|23855.8|23895.3|23875.3|23873.3|23843.1|0
1723811560000|2024-08-16 12:32:40|23875.6|23855.6|23885.5|23845.5|23885.5|23855.6|23875.6|23845.5|0
1723811570000|2024-08-16 12:32:50|23883|23843|23883.1|23843.1|23883.1|23843.1|23880.6|23840.6|0
1723811580000|2024-08-16 12:33:00|23882.8|23842.8|23860.6|23840.6|23882.8|23848|23860.6|23835.5|0
1723811590000|2024-08-16 12:33:10|23868.1|23828.1|23865.6|23825.6|23868.1|23828.1|23865.6|23825.6|0
1723811600000|2024-08-16 12:33:20|23865.8|23825.8|23880.6|23840.6|23883.1|23840.6|23865.8|23823.1|0
1723811610000|2024-08-16 12:33:30|23881|23841|23880.6|23840.6|23885.6|23845.6|23880.6|23840.6|0
1723811640000|2024-08-16 12:34:00|23880.8|23840.8|23888.1|23848.1|23888.1|23848.1|23880.8|23840.8|0
1723811650000|2024-08-16 12:34:10|23887.8|23847.8|23888.1|23848.1|23888.1|23848.1|23883.5|23843.5|0
1723811660000|2024-08-16 12:34:20|23878.3|23858.3|23888.1|23848.1|23888.1|23858.3|23878.3|23848.1|0
1723811670000|2024-08-16 12:34:30|23878.3|23858.3|23878.3|23858.3|23878.3|23858.3|23878.3|23858.3|0
1723811680000|2024-08-16 12:34:40|23880.6|23860.6|23880.6|23860.6|23888.1|23860.6|23880.6|23848.1|0
1723811700000|2024-08-16 12:35:00|23883.1|23863.1|23880.8|23840.8|23885.6|23863.1|23875.6|23840.8|0
1723811710000|2024-08-16 12:35:10|23880.6|23840.6|23873|23833|23880.6|23848|23868|23833|12
1723811720000|2024-08-16 12:35:20|23875.3|23835.3|23872|23852|23875.3|23852.2|23864.9|23835.3|27
1723811730000|2024-08-16 12:35:30|||||||||1
1723811740000|2024-08-16 12:35:40|23872.2|23852.2|23874.5|23854.5|23874.5|23854.5|23872.2|23852.2|0
1723811750000|2024-08-16 12:35:50|23874.4|23854.4|23874.5|23854.5|23874.5|23854.5|23872|23852|0
1723811780000|2024-08-16 12:36:20|23872|23852|23877|23857|23877|23857|23872|23852|2
1723811820000|2024-08-16 12:37:00|23879.4|23859.4|23882.2|23862.2|23882.2|23862.2|23879.4|23859.4|4
1723811840000|2024-08-16 12:37:20|||||||||12
1723811850000|2024-08-16 12:37:30|23889.7|23869.7|23889.7|23869.7|23889.7|23869.7|23889.7|23869.7|0
1723811860000|2024-08-16 12:37:40|23894.4|23874.4|23894.4|23874.4|23894.4|23874.4|23894.4|23874.4|0
1723811890000|2024-08-16 12:38:10|||||||||2
1723811900000|2024-08-16 12:38:20|||||||||1
1723811920000|2024-08-16 12:38:40|23894.5|23874.5|23894.5|23874.5|23894.5|23874.5|23894.5|23874.5|1
1723811930000|2024-08-16 12:38:50|23889.4|23869.4|23889.4|23869.4|23889.4|23869.4|23889.4|23869.4|4
1723811950000|2024-08-16 12:39:10|23889.5|23869.5|23889.7|23869.7|23889.7|23869.7|23889.5|23869.5|8
1723811960000|2024-08-16 12:39:20|23894.7|23874.7|23895.1|23875.1|23895.1|23875.1|23894.7|23874.7|1
1723811970000|2024-08-16 12:39:30|23897.6|23877.6|23897.4|23877.4|23897.6|23877.6|23897.4|23877.4|1
1723811980000|2024-08-16 12:39:40|23895.1|23875.1|23895.1|23875.1|23895.1|23875.1|23895.1|23875.1|1
1723811990000|2024-08-16 12:39:50|23894.9|23874.9|23892.6|23872.6|23894.9|23874.9|23892.6|23872.6|0
1723812000000|2024-08-16 12:40:00|23890.1|23870.1|23877.2|23857.2|23892.6|23872.6|23877.2|23849.7|0
1723812010000|2024-08-16 12:40:10|23872.6|23852.6|23867.6|23847.6|23872.6|23852.6|23867.6|23847.6|0
1723812020000|2024-08-16 12:40:20|23870.1|23850.1|23870.1|23850.1|23870.1|23850.1|23870.1|23850.1|0
1723812040000|2024-08-16 12:40:40|23872.8|23852.8|23872.8|23852.8|23872.8|23852.8|23872.8|23852.8|0
1723812080000|2024-08-16 12:41:20|23872.6|23852.6|23872.6|23852.6|23872.6|23852.6|23872.6|23852.6|0
1723812100000|2024-08-16 12:41:40|23872.4|23852.4|23870.1|23850.1|23872.4|23852.4|23870.1|23850.1|0
1723812110000|2024-08-16 12:41:50|23869.9|23849.9|23865.1|23845.1|23869.9|23849.9|23865.1|23845.1|0
1723812130000|2024-08-16 12:42:10|23865.3|23845.3|23867.6|23847.6|23867.6|23847.6|23865.3|23845.3|0
1723812140000|2024-08-16 12:42:20|23867.8|23847.8|23870.1|23850.1|23870.1|23850.1|23867.8|23847.8|0
1723812150000|2024-08-16 12:42:30|23872.6|23852.6|23870.1|23850.1|23872.6|23852.6|23870.1|23850.1|1
1723812160000|2024-08-16 12:42:40|23869.9|23849.9|23870.1|23850.1|23870.1|23850.1|23867.6|23847.6|0
1723812230000|2024-08-16 12:43:50|23867.6|23847.6|23867.6|23847.6|23867.6|23847.6|23867.6|23847.6|0
1723812250000|2024-08-16 12:44:10|23867.4|23847.4|23837.6|23817.6|23867.4|23847.4|23837.6|23817.6|1
1723812260000|2024-08-16 12:44:20|||||||||1
1723812280000|2024-08-16 12:44:40|23837.2|23817.2|23825.1|23805.1|23837.2|23817.2|23825.1|23805.1|0
1723812290000|2024-08-16 12:44:50|23822.6|23802.6|23825.1|23805.1|23827.6|23807.6|23822.6|23802.6|1
1723812300000|2024-08-16 12:45:00|23825.4|23805.4|23832.6|23812.6|23832.6|23812.6|23825.4|23805.4|3
1723812310000|2024-08-16 12:45:10|23832.9|23812.9|23850.1|23810.1|23850.1|23812.9|23832.9|23805.4|0
1723812350000|2024-08-16 12:45:50|23840.4|23820.4|23845.1|23825.1|23845.1|23825.1|23840.4|23820.4|1
1723812390000|2024-08-16 12:46:30|23844.9|23824.9|23852.7|23812.7|23852.7|23824.9|23840.1|23812.7|1
1723812400000|2024-08-16 12:46:40|23855.1|23815.1|23855.1|23815.1|23855.1|23815.1|23855.1|23815.1|0
1723812410000|2024-08-16 12:46:50|23844.9|23824.9|23842.6|23822.6|23844.9|23824.9|23842.6|23822.6|0
1723812420000|2024-08-16 12:47:00|23842.9|23822.9|23867.2|23847.2|23867.6|23847.6|23842.9|23822.9|13
1723812430000|2024-08-16 12:47:10|23862.6|23842.6|23862.6|23842.6|23872.7|23842.6|23862.6|23832.7|0
1723812440000|2024-08-16 12:47:20|23872.7|23832.7|23867.6|23847.6|23877.7|23847.6|23865.2|23832.7|0
1723812450000|2024-08-16 12:47:30|23865.1|23845.1|23862.6|23842.6|23867.6|23847.6|23862.6|23842.6|0
1723812460000|2024-08-16 12:47:40|23862.4|23842.4|23857.6|23837.6|23862.4|23842.4|23857.6|23837.6|0
1723812470000|2024-08-16 12:47:50|23857.4|23837.4|23850.1|23830.1|23857.4|23837.4|23850.1|23830.1|0
1723812480000|2024-08-16 12:48:00|23849.9|23829.9|23847.6|23827.6|23849.9|23829.9|23847.6|23827.6|0
1723812580000|2024-08-16 12:49:40|23850.1|23830.1|23852.4|23832.4|23855.1|23835.1|23850.1|23830.1|2
1723812600000|2024-08-16 12:50:00|23850.1|23830.1|23835.1|23815.1|23850.1|23830.1|23835.1|23815.1|0
1723812610000|2024-08-16 12:50:10|23837.6|23817.6|23845.1|23825.1|23845.1|23825.1|23837.6|23817.6|7
1723812620000|2024-08-16 12:50:20|23844.9|23824.9|23834.9|23814.9|23852.4|23824.9|23834.9|23807.4|0
1723812640000|2024-08-16 12:50:40|23845.1|23805.1|23852.4|23812.4|23852.4|23824.9|23844.9|23805.1|1
1723812660000|2024-08-16 12:51:00|23842.5|23822.5|23852.4|23812.4|23852.4|23822.5|23842.5|23812.4|0
1723812680000|2024-08-16 12:51:20|23842.2|23822.2|23842|23822|23842.2|23822.2|23842|23822|0
1723812690000|2024-08-16 12:51:30|23839.7|23819.7|23839.7|23819.7|23839.7|23819.7|23839.7|23819.7|0
1723812730000|2024-08-16 12:52:10|23839.9|23819.9|23852.2|23832.2|23852.2|23832.2|23839.9|23819.9|0
1723812740000|2024-08-16 12:52:20|23854.7|23834.7|23854.7|23834.7|23854.7|23834.7|23854.7|23834.7|3
1723812750000|2024-08-16 12:52:30|23855|23835|23859.7|23839.7|23859.7|23839.7|23855|23835|0
1723812760000|2024-08-16 12:52:40|23857.2|23837.2|23857|23837|23857.2|23837.2|23857|23837|15
1723812770000|2024-08-16 12:52:50|23856.8|23836.8|23854.5|23834.5|23856.8|23836.8|23854.5|23834.5|0
1723812780000|2024-08-16 12:53:00|23857.2|23837.2|23859.3|23819.3|23864.7|23837.2|23852.2|23819.3|0
1723812790000|2024-08-16 12:53:10|23854.7|23814.7|23854.7|23814.7|23854.7|23814.7|23854.7|23814.7|0
1723812820000|2024-08-16 12:53:40|23847.2|23827.2|23847.2|23827.2|23847.2|23827.2|23847.2|23827.2|0
1723812830000|2024-08-16 12:53:50|23849.7|23829.7|23847|23827|23849.7|23829.7|23847|23827|5
1723812840000|2024-08-16 12:54:00|23849.3|23829.3|23849.3|23829.3|23849.3|23829.3|23849.3|23829.3|0
1723812850000|2024-08-16 12:54:10|23849.5|23829.5|23851.8|23831.8|23851.8|23831.8|23849.5|23829.5|0
1723812880000|2024-08-16 12:54:40|23862|23822|23851.8|23831.8|23862|23831.8|23851.8|23822|0
1723812900000|2024-08-16 12:55:00|23851.5|23831.5|23846.8|23826.8|23851.5|23831.5|23846.8|23826.8|0
1723812910000|2024-08-16 12:55:10|23856.6|23816.6|23856.6|23816.6|23856.6|23816.6|23856.6|23816.6|0
1723812930000|2024-08-16 12:55:30|23854.3|23814.3|23841.8|23821.8|23854.3|23821.8|23841.8|23814.3|0
1723812950000|2024-08-16 12:55:50|23841.6|23821.6|23832.4|23812.4|23841.6|23821.6|23832.4|23812.4|1
1723812980000|2024-08-16 12:56:20|23830|23810|23839.7|23799.7|23839.7|23810|23829.9|23799.7|1
1723812990000|2024-08-16 12:56:30|23839.3|23799.3|23837|23797|23839.3|23799.3|23837|23797|0
1723813010000|2024-08-16 12:56:50|23827.2|23807.2|23837|23797|23837|23807.2|23827.2|23797|2
1723813020000|2024-08-16 12:57:00|23826.8|23806.8|23826.8|23806.8|23826.8|23806.8|23826.8|23806.8|1
1723813030000|2024-08-16 12:57:10|23827.2|23807.2|23837|23797|23837|23807.2|23827.2|23797|0
1723813040000|2024-08-16 12:57:20|23834.7|23794.7|23824.5|23804.5|23834.7|23804.5|23824.5|23794.7|0
1723813050000|2024-08-16 12:57:30|23829.3|23809.3|23829.3|23809.3|23846.6|23816.8|23829.3|23806.6|0
1723813060000|2024-08-16 12:57:40|23839.3|23799.3|23829.5|23809.5|23839.3|23809.5|23829.5|23799.3|20
1723813070000|2024-08-16 12:57:50|23841.6|23801.6|23829.3|23809.3|23841.6|23809.5|23829.1|23799.3|0
1723813080000|2024-08-16 12:58:00|23826.8|23806.8|23829.3|23809.3|23829.5|23809.5|23826.8|23806.8|10
1723813090000|2024-08-16 12:58:10|23829.1|23809.1|23829.1|23809.1|23829.1|23809.1|23829.1|23809.1|7
1723813110000|2024-08-16 12:58:30|||||||||1
1723813120000|2024-08-16 12:58:40|23833.9|23813.9|23836.4|23816.4|23836.4|23816.4|23833.9|23813.9|9
1723813140000|2024-08-16 12:59:00|||||||||1
1723813150000|2024-08-16 12:59:10|||||||||2
1723813160000|2024-08-16 12:59:20|23836.8|23816.8|23849.3|23829.3|23849.3|23829.3|23836.8|23816.8|7
1723813170000|2024-08-16 12:59:30|23851.6|23831.6|23851.6|23831.6|23851.6|23831.6|23851.6|23831.6|2
1723813180000|2024-08-16 12:59:40|23851.3|23831.3|23843.9|23803.9|23851.3|23831.3|23838.9|23803.9|0
1723813190000|2024-08-16 12:59:50|23833.8|23813.8|23833.8|23813.8|23833.8|23813.8|23833.8|23813.8|4
1723813200000|2024-08-16 13:00:00|23836.3|23816.3|23834.1|23814.1|23836.8|23816.8|23834.1|23814.1|3
1723813230000|2024-08-16 13:00:30|23844.3|23804.3|23834.1|23814.1|23844.3|23814.1|23834.1|23804.3|0
1723813240000|2024-08-16 13:00:40|23831.6|23811.6|23831.6|23811.6|23831.6|23811.6|23831.6|23811.6|0
1723813250000|2024-08-16 13:00:50|23831.8|23811.8|23834.1|23814.1|23834.1|23814.1|23831.8|23811.8|0
1723813260000|2024-08-16 13:01:00|23844.3|23804.3|23844.1|23804.1|23844.3|23804.3|23844.1|23804.1|0
1723813270000|2024-08-16 13:01:10|23846.6|23806.6|23846.6|23806.6|23846.6|23806.6|23846.6|23806.6|0
1723813280000|2024-08-16 13:01:20|23836.8|23816.8|23849.1|23829.1|23854.3|23831.4|23836.8|23814.3|0
1723813290000|2024-08-16 13:01:30|23846.6|23826.6|23846.6|23826.6|23846.6|23826.6|23846.6|23826.6|0
1723813310000|2024-08-16 13:01:50|23851.6|23811.6|23839.1|23819.1|23851.6|23819.1|23836.8|23806.6|0
1723813330000|2024-08-16 13:02:10|23844.1|23824.1|23844.1|23824.1|23844.1|23824.1|23844.1|23824.1|0
1723813340000|2024-08-16 13:02:20|23846.6|23826.6|23849.1|23829.1|23849.1|23829.1|23846.6|23826.6|0
1723813350000|2024-08-16 13:02:30|23848.9|23828.9|23846.8|23826.8|23848.9|23828.9|23846.8|23826.8|0
1723813360000|2024-08-16 13:02:40|23849.1|23829.1|23838.9|23818.9|23849.1|23829.1|23838.9|23818.9|1
1723813370000|2024-08-16 13:02:50|23836.4|23816.4|23836.4|23816.4|23836.4|23816.4|23836.4|23816.4|12
1723813380000|2024-08-16 13:03:00|||||||||2
1723813390000|2024-08-16 13:03:10|23838.8|23818.8|23848.9|23828.9|23848.9|23828.9|23838.8|23818.8|7
1723813400000|2024-08-16 13:03:20|23851.6|23831.6|23854.5|23834.5|23854.5|23834.5|23851.6|23831.6|1
1723813410000|2024-08-16 13:03:30|23871.6|23831.6|23864.1|23844.1|23871.6|23844.1|23863.9|23831.6|0
1723813420000|2024-08-16 13:03:40|23866.4|23846.4|23866.4|23846.4|23866.4|23846.4|23866.4|23846.4|0
1723813440000|2024-08-16 13:04:00|23866.6|23846.6|23868.9|23848.9|23868.9|23848.9|23866.6|23846.6|0
1723813450000|2024-08-16 13:04:10|23873.9|23833.9|23871.6|23831.6|23873.9|23841.4|23861.4|23831.6|0
1723813460000|2024-08-16 13:04:20|23864.1|23844.1|23864.1|23844.1|23864.1|23844.1|23864.1|23844.1|0
1723813470000|2024-08-16 13:04:30|23866.4|23846.4|23863.9|23843.9|23866.4|23846.4|23863.9|23843.9|0
1723813480000|2024-08-16 13:04:40|23868.9|23848.9|23868.9|23848.9|23868.9|23848.9|23868.9|23848.9|0
1723813490000|2024-08-16 13:04:50|23869.3|23849.3|23869.3|23849.3|23869.3|23849.3|23869.3|23849.3|0
1723813500000|2024-08-16 13:05:00|23873.9|23853.9|23876.6|23856.6|23876.6|23856.6|23873.9|23853.9|0
1723813510000|2024-08-16 13:05:10|23879.1|23859.1|23879.1|23859.1|23879.1|23859.1|23879.1|23859.1|0
1723813530000|2024-08-16 13:05:30|23881.6|23861.6|23896.6|23856.6|23896.6|23863.9|23881.6|23856.6|0
1723813550000|2024-08-16 13:05:50|23898.9|23858.9|23886.8|23866.8|23898.9|23873.9|23886.8|23858.9|0
1723813560000|2024-08-16 13:06:00|23891.4|23871.4|23893.9|23873.9|23893.9|23873.9|23891.4|23871.4|0
1723813580000|2024-08-16 13:06:20|23896.4|23876.4|23896.4|23876.4|23896.4|23876.4|23896.4|23876.4|0
1723813590000|2024-08-16 13:06:30|23896.2|23876.2|23896.2|23876.2|23896.2|23876.2|23896.2|23876.2|0
1723813600000|2024-08-16 13:06:40|23893.9|23873.9|23893.9|23873.9|23893.9|23873.9|23893.9|23873.9|0
1723813620000|2024-08-16 13:07:00|23893.7|23873.7|23891.4|23871.4|23893.7|23873.7|23891.4|23871.4|0
1723813630000|2024-08-16 13:07:10|23891.2|23871.2|23891.4|23871.4|23891.4|23871.4|23888.9|23868.9|0
1723813640000|2024-08-16 13:07:20|23891.6|23871.6|23891.6|23871.6|23893.9|23873.9|23891.4|23871.4|0
1723813650000|2024-08-16 13:07:30|23893.9|23873.9|23893.9|23873.9|23893.9|23873.9|23893.9|23873.9|0
1723813660000|2024-08-16 13:07:40|23893.7|23873.7|23891.4|23871.4|23893.7|23873.7|23891.4|23871.4|0
1723813670000|2024-08-16 13:07:50|23893.9|23873.9|23893.9|23873.9|23893.9|23873.9|23893.9|23873.9|0
1723813680000|2024-08-16 13:08:00|23893.7|23873.7|23888.9|23868.9|23893.7|23873.7|23888.9|23868.9|0
1723813690000|2024-08-16 13:08:10|23888.6|23868.6|23881.2|23861.2|23888.6|23868.6|23881.2|23861.2|0
1723813700000|2024-08-16 13:08:20|23878.7|23858.7|23876.4|23856.4|23878.7|23858.7|23876.4|23856.4|1
1723813710000|2024-08-16 13:08:30|23876.6|23856.6|23871.1|23851.1|23876.6|23856.6|23871.1|23851.1|56
1723813720000|2024-08-16 13:08:40|23880.9|23840.9|23866.1|23846.1|23880.9|23846.1|23866.1|23838.6|1
1723813730000|2024-08-16 13:08:50|23868.6|23848.6|23863.6|23843.6|23868.6|23848.6|23863.6|23843.6|0
1723813740000|2024-08-16 13:09:00|23866.1|23846.1|23880.9|23860.9|23880.9|23860.9|23866.1|23846.1|5
1723813750000|2024-08-16 13:09:10|23883.4|23863.4|23883.4|23863.4|23883.4|23863.4|23883.4|23863.4|0
1723813760000|2024-08-16 13:09:20|23888.7|23868.7|23889.1|23869.1|23898.9|23869.1|23888.7|23858.9|1
1723813770000|2024-08-16 13:09:30|23891.4|23871.4|23891.4|23871.4|23891.4|23871.4|23891.4|23871.4|0
1723813780000|2024-08-16 13:09:40|23898.6|23878.6|23903.6|23883.6|23903.7|23883.7|23898.6|23878.6|2
1723813800000|2024-08-16 13:10:00|23901.2|23881.2|23911.1|23891.1|23911.1|23891.1|23901.2|23881.2|0
1723813810000|2024-08-16 13:10:10|23910.9|23890.9|23908.6|23888.6|23910.9|23890.9|23908.6|23888.6|0
1723813820000|2024-08-16 13:10:20|23908.7|23888.7|23900.9|23880.9|23911.1|23891.1|23900.9|23880.9|0
1723813830000|2024-08-16 13:10:30|23898.6|23878.6|23898.6|23878.6|23898.6|23878.6|23898.6|23878.6|0
1723813840000|2024-08-16 13:10:40|23898.7|23878.7|23901.1|23881.1|23901.1|23881.1|23898.7|23878.7|0
1723813850000|2024-08-16 13:10:50|23900.9|23880.9|23898.6|23878.6|23900.9|23880.9|23898.6|23878.6|0
1723813860000|2024-08-16 13:11:00|23898.4|23878.4|23896.1|23876.1|23898.4|23878.4|23896.1|23876.1|0
1723813870000|2024-08-16 13:11:10|23896.2|23876.2|23898.6|23878.6|23898.6|23878.6|23896.2|23876.2|0
1723813880000|2024-08-16 13:11:20|||||||||5
1723813890000|2024-08-16 13:11:30|23898.7|23878.7|23911.2|23871.2|23911.2|23881.1|23898.7|23871.2|0
1723813900000|2024-08-16 13:11:40|23913.6|23873.6|23913.6|23873.6|23913.6|23873.6|23913.6|23873.6|0
1723813910000|2024-08-16 13:11:50|23903.9|23883.9|23911.2|23891.2|23911.2|23891.2|23903.9|23883.9|0
1723813920000|2024-08-16 13:12:00|23913.6|23893.6|23913.6|23893.6|23913.6|23893.6|23913.6|23893.6|0
1723813930000|2024-08-16 13:12:10|23913.4|23893.4|23903.6|23883.6|23913.4|23893.4|23903.6|23883.6|1
1723813940000|2024-08-16 13:12:20|23903.4|23883.4|23901.1|23881.1|23903.4|23883.4|23901.1|23881.1|1
1723813950000|2024-08-16 13:12:30|23900.9|23880.9|23898.6|23878.6|23900.9|23880.9|23898.6|23878.6|1
1723813960000|2024-08-16 13:12:40|23898.4|23878.4|23896.1|23876.1|23898.4|23878.4|23896.1|23876.1|0
1723813990000|2024-08-16 13:13:10|23898.6|23878.6|23898.6|23878.6|23898.6|23878.6|23898.6|23878.6|0
1723814000000|2024-08-16 13:13:20|23898.2|23878.2|23911.2|23871.2|23911.2|23881.1|23893.6|23871.2|0
1723814020000|2024-08-16 13:13:40|||||||||1
1723814040000|2024-08-16 13:14:00|23903.7|23883.7|23906.1|23886.1|23906.1|23886.1|23903.6|23883.6|0
1723814050000|2024-08-16 13:14:10|23908.6|23888.6|23905.9|23885.9|23911.1|23891.1|23905.9|23885.9|20
1723814070000|2024-08-16 13:14:30|23906.2|23886.2|23906|23886|23910.7|23890.7|23906|23886|0
1723814080000|2024-08-16 13:14:40|23908.5|23888.5|23908.5|23888.5|23908.5|23888.5|23906|23886|0
1723814090000|2024-08-16 13:14:50|23908.7|23888.7|23905.9|23885.9|23911|23891|23905.9|23885.9|5
1723814100000|2024-08-16 13:15:00|23908.4|23888.4|23908.2|23888.2|23908.4|23888.4|23908.2|23888.2|0
1723814110000|2024-08-16 13:15:10|23906|23886|23908.4|23888.4|23908.4|23888.4|23906|23886|0
1723814120000|2024-08-16 13:15:20|23908.5|23888.5|23908.5|23888.5|23908.5|23888.5|23908.5|23888.5|1
1723814130000|2024-08-16 13:15:30|23906|23886|23901|23881|23906|23886|23901|23881|0
1723814140000|2024-08-16 13:15:40|23903.4|23883.4|23901|23881|23903.4|23883.4|23901|23881|2
1723814150000|2024-08-16 13:15:50|23913.5|23873.5|23913.5|23873.5|23913.5|23873.5|23913.5|23873.5|0
1723814160000|2024-08-16 13:16:00|23901|23881|23908.4|23888.4|23913.5|23893.5|23901|23873.5|0
1723814170000|2024-08-16 13:16:10|23908.5|23888.5|23901|23881|23908.5|23888.5|23901|23881|0
1723814180000|2024-08-16 13:16:20|23900.9|23880.9|23883.5|23863.5|23900.9|23880.9|23883.5|23863.5|0
1723814190000|2024-08-16 13:16:30|23883.4|23863.4|23881|23861|23883.4|23863.4|23881|23861|0
1723814200000|2024-08-16 13:16:40|23873.5|23853.5|23866|23846|23873.5|23853.5|23866|23846|0
1723814220000|2024-08-16 13:17:00|23865.9|23845.9|23871.4|23851.4|23871.4|23851.4|23863.5|23843.5|1
1723814230000|2024-08-16 13:17:10|23876.2|23856.2|23876.2|23856.2|23876.2|23856.2|23876.2|23856.2|0
1723814240000|2024-08-16 13:17:20|23876|23856|23876|23856|23876|23856|23876|23856|0
1723814250000|2024-08-16 13:17:30|23875.9|23855.9|23875.9|23855.9|23875.9|23855.9|23875.9|23855.9|0
1723814260000|2024-08-16 13:17:40|23873.5|23853.5|23898.5|23838.5|23898.5|23853.5|23871|23836.2|1
1723814270000|2024-08-16 13:17:50|23888.4|23848.4|23898.5|23858.5|23898.5|23866|23886|23848.4|5
1723814280000|2024-08-16 13:18:00|23896.2|23856.2|23886|23866|23896.2|23866|23886|23856.2|5
1723814290000|2024-08-16 13:18:10|23885.9|23865.9|23885.9|23865.9|23885.9|23865.9|23885.7|23865.7|16
1723814310000|2024-08-16 13:18:30|23885.7|23865.7|23885.7|23865.7|23885.7|23865.7|23885.7|23865.7|16
1723814320000|2024-08-16 13:18:40|23883.4|23863.4|23888.5|23868.5|23888.5|23868.5|23883.2|23863.2|1
1723814330000|2024-08-16 13:18:50|23890.9|23870.9|23890.9|23870.9|23890.9|23870.9|23890.9|23870.9|9
1723814340000|2024-08-16 13:19:00|23890.7|23870.7|23890.7|23870.7|23890.7|23870.7|23890.7|23870.7|0
1723814350000|2024-08-16 13:19:10|23885.9|23865.9|23873.4|23853.4|23885.9|23865.9|23873.2|23853.2|0
1723814360000|2024-08-16 13:19:20|23875.7|23855.7|23878.2|23858.2|23878.2|23858.2|23875.7|23855.7|1
1723814380000|2024-08-16 13:19:40|23875.7|23855.7|23875.7|23855.7|23878.2|23858.2|23875.7|23855.7|0
1723814390000|2024-08-16 13:19:50|23873.2|23853.2|23873.2|23853.2|23873.2|23853.2|23873.2|23853.2|0
1723814400000|2024-08-16 13:20:00|23870.9|23850.9|23868.4|23848.4|23870.9|23850.9|23868.4|23848.4|0
1723814430000|2024-08-16 13:20:30|23868.5|23848.5|23878.2|23858.2|23878.2|23858.2|23868.5|23848.5|0
1723814460000|2024-08-16 13:21:00|23883.2|23863.2|23883.2|23863.2|23883.2|23863.2|23878.2|23858.2|0
1723814470000|2024-08-16 13:21:10|23883|23863|23875.7|23855.7|23883|23863|23875.7|23855.7|2
1723814480000|2024-08-16 13:21:20|23870.7|23850.7|23868.2|23848.2|23870.7|23850.7|23868.2|23848.2|3
1723814500000|2024-08-16 13:21:40|||||||||1
1723814530000|2024-08-16 13:22:10|||||||||43
1723814540000|2024-08-16 13:22:20|23868|23848|23870.9|23850.9|23870.9|23850.9|23868|23848|2
1723814550000|2024-08-16 13:22:30|23877.8|23857.8|23885.3|23865.3|23885.3|23865.3|23877.8|23857.8|7
1723814560000|2024-08-16 13:22:40|23890.3|23870.3|23890.3|23870.3|23890.3|23870.3|23890.3|23870.3|0
1723814570000|2024-08-16 13:22:50|23892.8|23872.8|23895.3|23875.3|23895.3|23875.3|23892.8|23872.8|1
1723814580000|2024-08-16 13:23:00|23895.7|23875.7|23905.3|23885.3|23912.8|23885.3|23895.7|23870.5|46
1723814590000|2024-08-16 13:23:10|||||||||2
1723814640000|2024-08-16 13:24:00|||||||||1
1723814650000|2024-08-16 13:24:10|23905.5|23885.5|23907.8|23887.8|23907.8|23887.8|23905.5|23885.5|1
1723814660000|2024-08-16 13:24:20|23908.2|23888.2|23910.3|23890.3|23912.8|23892.8|23908.2|23888.2|0
1723814670000|2024-08-16 13:24:30|23910.5|23890.5|23912.8|23892.8|23912.8|23892.8|23907.8|23887.8|0
1723814680000|2024-08-16 13:24:40|23912.4|23892.4|23908|23888|23912.4|23892.4|23907.8|23887.8|0
1723814690000|2024-08-16 13:24:50|23910.1|23890.1|23907.8|23887.8|23910.1|23890.1|23907.8|23887.8|0
1723814700000|2024-08-16 13:25:00|23907.6|23887.6|23907.8|23887.8|23907.8|23887.8|23905.3|23885.3|0
1723814710000|2024-08-16 13:25:10|23907.6|23887.6|23905.1|23885.1|23907.6|23887.6|23905.1|23885.1|0
1723814720000|2024-08-16 13:25:20|23905.3|23885.3|23905.3|23885.3|23905.3|23885.3|23905.3|23885.3|0
1723814730000|2024-08-16 13:25:30|23907.8|23887.8|23910.3|23890.3|23910.3|23890.3|23907.8|23887.8|0
1723814740000|2024-08-16 13:25:40|23910.1|23890.1|23905.3|23885.3|23910.1|23890.1|23905.3|23885.3|0
1723814750000|2024-08-16 13:25:50|23910.3|23890.3|23915.3|23895.3|23915.3|23895.3|23910.3|23890.3|0
1723814760000|2024-08-16 13:26:00|23917.8|23897.8|23917.6|23897.6|23917.8|23897.8|23917.6|23897.6|0
1723814780000|2024-08-16 13:26:20|23917.8|23897.8|23917.8|23897.8|23917.8|23897.8|23917.8|23897.8|1
1723814790000|2024-08-16 13:26:30|23915.5|23895.5|23917.8|23897.8|23917.8|23897.8|23915.5|23895.5|1
1723814800000|2024-08-16 13:26:40|23917.6|23897.6|23917.8|23897.8|23917.8|23897.8|23915.3|23895.3|0
1723814820000|2024-08-16 13:27:00|23918|23898|23920.3|23900.3|23920.3|23900.3|23918|23898|1
1723814830000|2024-08-16 13:27:10|23920.1|23900.1|23917.8|23897.8|23920.1|23900.1|23917.8|23897.8|0
1723814840000|2024-08-16 13:27:20|23917.6|23897.6|23915.3|23895.3|23917.6|23897.6|23915.3|23895.3|5
1723814850000|2024-08-16 13:27:30|23915.1|23895.1|23920.3|23900.3|23920.3|23900.3|23912.8|23892.8|0
1723814860000|2024-08-16 13:27:40|23917.8|23897.8|23918|23898|23918|23898|23917.8|23897.8|0
1723814870000|2024-08-16 13:27:50|23920.3|23900.3|23914.9|23894.9|23920.3|23900.3|23914.9|23894.9|7
1723814880000|2024-08-16 13:28:00|23910.3|23890.3|23913.2|23893.2|23913.2|23893.2|23910.3|23890.3|0
1723814890000|2024-08-16 13:28:10|23912.8|23892.8|23912.8|23892.8|23912.8|23892.8|23912.8|23892.8|0
1723814900000|2024-08-16 13:28:20|23917.8|23897.8|23917.8|23897.8|23917.8|23897.8|23917.8|23897.8|0
1723814910000|2024-08-16 13:28:30|23915.3|23895.3|23915.3|23895.3|23915.3|23895.3|23915.1|23895.1|0
1723814920000|2024-08-16 13:28:40|23915.1|23895.1|23912.8|23892.8|23915.1|23895.1|23912.8|23892.8|0
1723814930000|2024-08-16 13:28:50|23910.3|23890.3|23910.3|23890.3|23910.3|23890.3|23910.3|23890.3|0
1723814950000|2024-08-16 13:29:10|23910.1|23890.1|23907.8|23887.8|23910.1|23890.1|23907.8|23887.8|0
1723814960000|2024-08-16 13:29:20|||||||||5
1723814970000|2024-08-16 13:29:30|23907.4|23887.4|23907.8|23887.8|23907.8|23887.8|23902.8|23882.8|0
1723815000000|2024-08-16 13:30:00|23910.5|23890.5|23962.4|23942.4|23962.6|23942.6|23910.5|23890.5|5
1723815010000|2024-08-16 13:30:10|23958|23938|23958|23938|23960.3|23940.3|23957.8|23937.8|0
1723815020000|2024-08-16 13:30:20|23962.8|23942.8|23972.6|23952.6|23972.6|23952.6|23962.8|23942.8|1
1723815030000|2024-08-16 13:30:30|23977.6|23957.6|23982.8|23962.8|23982.8|23962.8|23977.6|23957.6|4
1723815040000|2024-08-16 13:30:40|23983|23963|23987.6|23967.6|23987.6|23967.6|23983|23963|0
1723815050000|2024-08-16 13:30:50|23987.8|23967.8|23990.1|23970.1|23990.1|23970.1|23987.8|23967.8|0
1723815060000|2024-08-16 13:31:00|23989.9|23969.9|23982.8|23962.8|23989.9|23969.9|23982.8|23962.8|1
1723815070000|2024-08-16 13:31:10|23985.1|23965.1|23990.5|23970.5|23992.8|23972.8|23985.1|23965.1|0
1723815080000|2024-08-16 13:31:20|23992.8|23972.8|23984.6|23964.6|23992.8|23972.8|23984.6|23964.6|129
1723815090000|2024-08-16 13:31:30|23982.3|23962.3|23979.9|23959.9|23982.3|23962.3|23979.9|23959.9|0
1723815100000|2024-08-16 13:31:40|23969.9|23949.9|23962.3|23942.3|23969.9|23949.9|23962.3|23942.3|36
1723815110000|2024-08-16 13:31:50|23962.1|23942.1|23962.1|23942.1|23962.1|23942.1|23962.1|23942.1|0
1723815120000|2024-08-16 13:32:00|23959.6|23939.6|23962.1|23942.1|23962.1|23942.1|23959.6|23939.6|0
1723815130000|2024-08-16 13:32:10|23964.6|23944.6|23964.6|23944.6|23964.6|23944.6|23964.6|23944.6|0
1723815140000|2024-08-16 13:32:20|23962.1|23942.1|23952.1|23932.1|23962.1|23942.1|23952.1|23932.1|0
1723815150000|2024-08-16 13:32:30|23951.9|23931.9|23947.1|23927.1|23951.9|23931.9|23947.1|23927.1|0
1723815160000|2024-08-16 13:32:40|23947.3|23927.3|23946.7|23926.7|23949.6|23929.6|23946.7|23926.7|16
1723815170000|2024-08-16 13:32:50|23949.2|23929.2|23948.8|23928.8|23959|23929.2|23948.8|23919|2
1723815180000|2024-08-16 13:33:00|23946.5|23926.5|23953.8|23933.8|23953.8|23933.8|23946.5|23926.5|17
1723815190000|2024-08-16 13:33:10|23951.3|23931.3|23951.3|23931.3|23951.3|23931.3|23951.2|23931.2|13
1723815200000|2024-08-16 13:33:20|23951|23931|23953.7|23913.7|23953.7|23931|23946.3|23913.7|2
1723815210000|2024-08-16 13:33:30|23951.3|23911.3|23939.2|23919.2|23951.3|23919.2|23939.2|23911.3|0
1723815220000|2024-08-16 13:33:40|23939|23919|23939|23919|23939|23919|23939|23919|12
1723815230000|2024-08-16 13:33:50|23936.7|23916.7|23938.8|23918.8|23938.8|23918.8|23936.7|23916.7|0
1723815240000|2024-08-16 13:34:00|23938.7|23918.7|23929.2|23909.2|23938.7|23918.7|23929.2|23909.2|1
1723815250000|2024-08-16 13:34:10|23934|23914|23929.2|23909.2|23934|23914|23929.2|23909.2|0
1723815290000|2024-08-16 13:34:50|23929|23909|23931.5|23911.5|23934|23914|23929|23909|2
1723815300000|2024-08-16 13:35:00|23929|23909|23929|23909|23929|23909|23929|23909|0
1723815310000|2024-08-16 13:35:10|23926.5|23906.5|23929|23909|23929|23909|23926.5|23906.5|0
1723815320000|2024-08-16 13:35:20|23931.3|23911.3|23948.7|23928.7|23948.7|23928.7|23931.3|23901.7|0
1723815330000|2024-08-16 13:35:30|23951.2|23931.2|23946.3|23926.3|23951.2|23931.2|23946.3|23926.3|0
1723815340000|2024-08-16 13:35:40|23946.5|23926.5|23951.2|23931.2|23951.2|23931.2|23946.5|23926.5|0
1723815350000|2024-08-16 13:35:50|23951.3|23931.3|23953.7|23933.7|23953.7|23933.7|23951.3|23931.3|0
1723815360000|2024-08-16 13:36:00|23951.2|23931.2|23953.8|23933.8|23953.8|23933.8|23951.2|23931.2|0
1723815370000|2024-08-16 13:36:10|||||||||20
1723815380000|2024-08-16 13:36:20|||||||||1
1723815390000|2024-08-16 13:36:30|23953.7|23933.7|23948.7|23928.7|23953.7|23933.7|23948.7|23928.7|0
1723815400000|2024-08-16 13:36:40|23948.5|23928.5|23946.3|23926.3|23948.5|23928.5|23943.8|23923.8|2
1723815410000|2024-08-16 13:36:50|23946.2|23926.2|23946.3|23926.3|23948.8|23928.8|23943.8|23923.8|0
1723815420000|2024-08-16 13:37:00|23946.2|23926.2|23953.7|23933.7|23953.7|23933.7|23943.8|23923.8|0
1723815430000|2024-08-16 13:37:10|23953.8|23933.8|23956|23936|23958.5|23938.5|23953.8|23933.8|16
1723815440000|2024-08-16 13:37:20|23958.5|23938.5|23958.7|23938.7|23958.7|23938.7|23956.2|23936.2|2
1723815450000|2024-08-16 13:37:30|23971.7|23931.7|23964|23944|23976.3|23946.2|23964|23931.7|7
1723815460000|2024-08-16 13:37:40|23966.2|23946.2|23981.3|23961.3|23984|23961.3|23963.8|23943.8|4
1723815480000|2024-08-16 13:38:00|23978.8|23958.8|23976.3|23956.3|23981|23961|23976.3|23956.3|0
1723815510000|2024-08-16 13:38:30|||||||||1
1723815520000|2024-08-16 13:38:40|23976.5|23956.5|23976.2|23956.2|23978.8|23958.8|23976.2|23956.2|0
1723815540000|2024-08-16 13:39:00|23973.8|23953.8|23971.5|23951.5|23973.8|23953.8|23971.5|23951.5|33
1723815550000|2024-08-16 13:39:10|23971.3|23951.3|23971.5|23951.5|23971.5|23951.5|23969|23949|0
1723815560000|2024-08-16 13:39:20|23971.7|23951.7|23971.5|23951.5|23974|23954|23971.5|23951.5|0
1723815570000|2024-08-16 13:39:30|23971.7|23951.7|23976.5|23956.5|23979|23959|23971.5|23951.5|0
1723815580000|2024-08-16 13:39:40|23978.8|23958.8|23979|23959|23979|23959|23978.8|23958.8|0
1723815590000|2024-08-16 13:39:50|23981.3|23961.3|23984|23964|23984|23964|23981.3|23961.3|7
1723815600000|2024-08-16 13:40:00|23984.4|23964.4|24021.7|24001.7|24034.4|24006.7|23984.4|23964.4|6
1723815610000|2024-08-16 13:40:10|24024.2|24004.2|24026.7|24006.7|24031.5|24011.5|24024.2|24004.2|1
1723815620000|2024-08-16 13:40:20|24026.5|24006.5|24026.5|24006.5|24026.5|24006.5|24026.5|24006.5|3
1723815630000|2024-08-16 13:40:30|24026.3|24006.3|24039.2|23999.2|24039.2|24006.5|24021.7|23996.9|1
1723815640000|2024-08-16 13:40:40|24034.2|24014.2|24031.5|24011.5|24034.2|24014.2|24031.5|24011.5|2
1723815650000|2024-08-16 13:40:50|24029|24009|24021.7|24001.7|24029|24009|24021.7|24001.7|0
1723815660000|2024-08-16 13:41:00|24019.2|23999.2|24034.2|24014.2|24034.2|24014.2|24019.2|23999.2|4
1723815670000|2024-08-16 13:41:10|24034.4|24014.4|24034.2|24014.2|24036.5|24016.5|24034.2|24014.2|0
1723815680000|2024-08-16 13:41:20|24034|24014|24017.2|23997.2|24034|24014|24017.2|23997.2|0
1723815690000|2024-08-16 13:41:30|24016.7|23996.7|24019.2|23999.2|24019.2|23999.2|24016.7|23996.7|1
1723815700000|2024-08-16 13:41:40|24019.4|23999.4|24021.7|24001.7|24021.7|24001.7|24019.4|23999.4|0
1723815710000|2024-08-16 13:41:50|24022.1|24002.1|24026.7|24006.7|24026.7|24006.7|24022.1|24002.1|30
1723815720000|2024-08-16 13:42:00|24021.7|24001.7|24024.6|24004.6|24024.6|24004.6|24021.7|24001.7|0
1723815740000|2024-08-16 13:42:20|24029.2|24009.2|24026.9|24006.9|24029.2|24009.2|24026.7|24006.7|7
1723815750000|2024-08-16 13:42:30|24029.2|24009.2|24029.2|24009.2|24029.2|24009.2|24029.2|24009.2|1
1723815760000|2024-08-16 13:42:40|24031.7|24011.7|24031.7|24011.7|24031.7|24011.7|24031.7|24011.7|0
1723815770000|2024-08-16 13:42:50|24034.2|24014.2|24051.7|24011.7|24051.9|24019.2|24034.2|24009.4|0
1723815780000|2024-08-16 13:43:00|24041.9|24021.9|24044.2|24024.2|24046.7|24026.7|24041.9|24021.9|0
1723815790000|2024-08-16 13:43:10|24044.4|24024.4|24041.7|24021.7|24046.7|24026.7|24041.7|24021.7|6
1723815800000|2024-08-16 13:43:20|24042.1|24022.1|24046.7|24026.7|24046.7|24026.7|24042.1|24022.1|0
1723815820000|2024-08-16 13:43:40|24046.3|24026.3|24046.7|24026.7|24046.7|24026.7|24041.7|24021.7|0
1723815830000|2024-08-16 13:43:50|24041.7|24021.7|24046.7|24026.7|24046.7|24026.7|24039.2|24019.2|20
1723815840000|2024-08-16 13:44:00|24047|24027|24054.2|24034.2|24054.2|24034.2|24047|24027|0
1723815850000|2024-08-16 13:44:10|24051.7|24031.7|24051.7|24031.7|24051.7|24031.7|24051.7|24031.7|0
1723815860000|2024-08-16 13:44:20|24044.2|24024.2|24036.5|24016.5|24046.7|24026.7|24036.5|24016.5|2
1723815870000|2024-08-16 13:44:30|24036.7|24016.7|24026.7|24006.7|24036.7|24016.7|24026.7|24006.7|0
1723815880000|2024-08-16 13:44:40|24026.3|24006.3|24009.4|23989.4|24026.7|24006.3|24009.4|23986.7|6
1723815900000|2024-08-16 13:45:00|24009.5|23989.5|24014.4|23994.4|24014.4|23994.4|24009.5|23989.5|0
1723815910000|2024-08-16 13:45:10|24016.7|23996.7|24021.7|24001.7|24029.4|24001.9|24016.7|23987|1
1723815920000|2024-08-16 13:45:20|24019.4|23999.4|24016.9|23996.9|24019.4|23999.4|24016.9|23996.9|1
1723815940000|2024-08-16 13:45:40|24016.7|23996.7|24019.4|23999.4|24019.4|23999.4|24016.7|23996.7|0
1723815950000|2024-08-16 13:45:50|24021.7|24001.7|24021.7|24001.7|24024.2|24004.2|24021.7|24001.7|0
1723815960000|2024-08-16 13:46:00|24024.2|24004.2|24024.4|24004.4|24024.4|24004.4|24021.7|24001.7|0
1723815970000|2024-08-16 13:46:10|24019.5|23999.5|24019.2|23999.2|24019.5|23999.5|24019.2|23999.2|0
1723815980000|2024-08-16 13:46:20|24016.5|23996.5|24014.2|23994.2|24016.5|23996.5|24014.2|23994.2|3
1723815990000|2024-08-16 13:46:30|24014.4|23994.4|24014.4|23994.4|24014.4|23994.4|24014.4|23994.4|0
1723816000000|2024-08-16 13:46:40|||||||||1
1723816020000|2024-08-16 13:47:00|24016.9|23996.9|24036.7|23996.7|24036.7|24004.2|24016.9|23996.7|0
1723816030000|2024-08-16 13:47:10|24027.2|24007.2|24036.7|24016.7|24036.7|24016.7|24027.2|24007.2|1
1723816040000|2024-08-16 13:47:20|24036.3|24016.3|24031.5|24011.5|24036.3|24016.3|24031.5|24011.5|0
1723816050000|2024-08-16 13:47:30|24029.2|24009.2|24029.2|24009.2|24029.2|24009.2|24029.2|24009.2|0
1723816060000|2024-08-16 13:47:40|24031.7|24011.7|24031.7|24011.7|24031.9|24011.9|24031.7|24011.7|0
1723816070000|2024-08-16 13:47:50|24032|24012|24036.7|24016.7|24036.7|24016.7|24032|24012|0
1723816080000|2024-08-16 13:48:00|24041.7|24021.7|24053.8|24033.8|24053.8|24033.8|24041.7|24021.7|0
1723816090000|2024-08-16 13:48:10|24053.6|24033.6|24043.6|24023.6|24053.6|24033.6|24043.6|24023.6|2
1723816100000|2024-08-16 13:48:20|24043.3|24023.3|24017.4|23997.4|24043.3|24023.3|24017.4|23997.4|1
1723816110000|2024-08-16 13:48:30|24019.4|23999.4|24026.9|24006.9|24026.9|24006.9|24019.4|23999.4|1
1723816120000|2024-08-16 13:48:40|24027|24007|24029.2|24009.2|24029.4|24009.4|24027|24007|0
1723816130000|2024-08-16 13:48:50|24026.9|24006.9|24029.2|24009.2|24031.7|24011.7|24026.9|24006.9|7
1723816140000|2024-08-16 13:49:00|24029.4|24009.4|24029.2|24009.2|24031.7|24011.7|24029.2|24009.2|0
1723816150000|2024-08-16 13:49:10|24029.4|24009.4|24031.7|24011.7|24031.9|24011.9|24029.4|24009.4|0
1723816160000|2024-08-16 13:49:20|24032|24012|24041.5|24021.5|24041.5|24021.5|24032|24012|0
1723816170000|2024-08-16 13:49:30|24041.7|24021.7|24041.7|24021.7|24043.8|24023.8|24041.5|24021.5|0
1723816200000|2024-08-16 13:50:00|24042|24022|24046.7|24026.7|24046.7|24026.7|24042|24022|2
1723816210000|2024-08-16 13:50:10|24047|24027|24056.7|24036.7|24056.7|24036.7|24047|24027|0
1723816220000|2024-08-16 13:50:20|24056.9|24036.9|24064|24044|24064|24044|24056.9|24036.9|32
1723816230000|2024-08-16 13:50:30|24066.3|24046.3|24066.3|24046.3|24066.3|24046.3|24066.3|24046.3|0
1723816240000|2024-08-16 13:50:40|24068.8|24048.8|24068.8|24048.8|24068.8|24048.8|24068.8|24048.8|0
1723816250000|2024-08-16 13:50:50|24069|24049|24068.8|24048.8|24069|24049|24068.8|24048.8|0
1723816260000|2024-08-16 13:51:00|24068.6|24048.6|24069|24049|24069|24049|24066.5|24046.5|4
1723816270000|2024-08-16 13:51:10|24071.3|24051.3|24096.3|24076.3|24096.3|24076.3|24071.3|24051.3|3
1723816280000|2024-08-16 13:51:20|24096.5|24076.5|24083.8|24063.8|24098.6|24078.6|24081.3|24061.3|0
1723816290000|2024-08-16 13:51:30|24081.3|24061.3|24086.1|24066.1|24086.1|24066.1|24081.3|24061.3|1
1723816300000|2024-08-16 13:51:40|24086.3|24066.3|24093.5|24073.5|24106.3|24078.8|24086.3|24066.3|0
1723816310000|2024-08-16 13:51:50|24088.8|24068.8|24088.8|24068.8|24088.8|24068.8|24088.8|24068.8|0
1723816320000|2024-08-16 13:52:00|24086.5|24066.5|24086.5|24066.5|24086.5|24066.5|24086.5|24066.5|0
1723816330000|2024-08-16 13:52:10|24088.8|24068.8|24091.3|24071.3|24091.3|24071.3|24088.8|24068.8|0
1723816340000|2024-08-16 13:52:20|24088.8|24068.8|24086.1|24066.1|24094|24068.8|24081.3|24054|0
1723816350000|2024-08-16 13:52:30|24083.8|24063.8|24086.3|24066.3|24086.3|24066.3|24083.8|24063.8|11
1723816360000|2024-08-16 13:52:40|24088.8|24068.8|24094|24074|24096.3|24074|24083.8|24056.3|1
1723816370000|2024-08-16 13:52:50|24098.8|24078.8|24096.3|24076.3|24101.1|24081.1|24096.3|24076.3|0
1723816380000|2024-08-16 13:53:00|24096.5|24076.5|24106.3|24086.3|24106.3|24086.3|24096.3|24076.3|1
1723816390000|2024-08-16 13:53:10|24108.8|24088.8|24111.3|24091.3|24111.3|24091.3|24108.8|24088.8|0
1723816400000|2024-08-16 13:53:20|24108.8|24088.8|24108.8|24088.8|24108.8|24088.8|24108.8|24088.8|0
1723816410000|2024-08-16 13:53:30|24103.8|24083.8|24103.8|24083.8|24103.8|24083.8|24103.8|24083.8|3
1723816420000|2024-08-16 13:53:40|24106.3|24086.3|24106.3|24086.3|24106.3|24086.3|24106.3|24086.3|0
1723816430000|2024-08-16 13:53:50|24106.5|24086.5|24109|24089|24111.1|24091.1|24106.5|24086.5|0
1723816440000|2024-08-16 13:54:00|24111.3|24091.3|24111.5|24091.5|24111.5|24091.5|24111.3|24091.3|3
1723816450000|2024-08-16 13:54:10|24111.8|24091.8|24111.8|24091.8|24111.8|24091.8|24111.8|24091.8|9
1723816460000|2024-08-16 13:54:20|24112|24092|24116.7|24076.7|24121.3|24092|24111.8|24076.7|0
1723816470000|2024-08-16 13:54:30|24124|24084|24119|24099|24124|24099|24114.2|24084|0
1723816480000|2024-08-16 13:54:40|24118.6|24098.6|24111.3|24091.3|24118.6|24098.6|24111.3|24091.3|0
1723816490000|2024-08-16 13:54:50|24116.3|24096.3|24139.2|24119.2|24139.2|24119.2|24116.3|24096.3|4
1723816500000|2024-08-16 13:55:00|24138.8|24118.8|24121|24101|24144|24118.8|24121|24099|0
1723816510000|2024-08-16 13:55:10|24116.3|24096.3|24116.3|24096.3|24116.3|24096.3|24116.3|24096.3|0
1723816520000|2024-08-16 13:55:20|24116.5|24096.5|24118.8|24098.8|24118.8|24098.8|24116.5|24096.5|0
1723816530000|2024-08-16 13:55:30|24119|24099|24121.7|24101.7|24121.7|24101.7|24119|24099|3
1723816540000|2024-08-16 13:55:40|24121.5|24101.5|24116.5|24096.5|24128.6|24101.5|24116.5|24086.3|0
1723816550000|2024-08-16 13:55:50|24124|24084|24114.2|24094.2|24124|24094.2|24114.2|24084|0
1723816560000|2024-08-16 13:56:00|24116.5|24096.5|24116.1|24096.1|24116.5|24096.5|24114.2|24094.2|0
1723816570000|2024-08-16 13:56:10|24116.3|24096.3|24126.8|24086.8|24126.8|24096.5|24116.3|24086.5|1
1723816580000|2024-08-16 13:56:20|24131.5|24091.5|24126.7|24106.7|24136.1|24106.7|24126.7|24091.5|1
1723816590000|2024-08-16 13:56:30|24131.5|24111.5|24131.7|24111.7|24131.7|24111.7|24131.5|24111.5|1
1723816600000|2024-08-16 13:56:40|24134|24114|24134|24114|24134|24114|24134|24114|0
1723816610000|2024-08-16 13:56:50|24136.3|24116.3|24151.5|24131.5|24151.5|24131.5|24136.3|24116.3|6
1723816620000|2024-08-16 13:57:00|24151.7|24131.7|24163.8|24143.8|24163.8|24143.8|24151.7|24131.7|0
1723816630000|2024-08-16 13:57:10|24161.3|24141.3|24156.3|24136.3|24161.3|24141.3|24156.3|24136.3|1
1723816640000|2024-08-16 13:57:20|24156.8|24136.8|24176.3|24156.3|24176.3|24156.3|24156.8|24136.8|16
1723816650000|2024-08-16 13:57:30|24196.7|24156.7|24161.3|24141.3|24196.7|24164.2|24161.3|24141.3|21
1723816660000|2024-08-16 13:57:40|24158.8|24138.8|24151.3|24131.3|24158.8|24138.8|24151.3|24131.3|1
1723816670000|2024-08-16 13:57:50|24151.7|24131.7|24166.5|24146.5|24166.5|24146.5|24151.7|24131.7|0
1723816680000|2024-08-16 13:58:00|24171.5|24151.5|24171.5|24151.5|24171.5|24151.5|24171.5|24151.5|0
1723816690000|2024-08-16 13:58:10|24184|24144|24184|24144|24184|24144|24184|24144|1
1723816700000|2024-08-16 13:58:20|24174.2|24154.2|24176.1|24156.1|24176.3|24156.3|24173.8|24153.8|1
1723816710000|2024-08-16 13:58:30|24173.8|24153.8|24184|24144|24186.3|24153.8|24171.5|24144|1
1723816720000|2024-08-16 13:58:40|24171.5|24151.5|24184.3|24164.3|24184.3|24164.3|24171.3|24151.3|7
1723816730000|2024-08-16 13:58:50|24183.8|24163.8|24184.3|24164.3|24189|24169|24179.7|24159.7|10
1723816740000|2024-08-16 13:59:00|24184.5|24164.5|24184|24164|24184.5|24164.5|24184|24164|2
1723816760000|2024-08-16 13:59:20|24184.3|24164.3|24179.2|24159.2|24184.3|24164.3|24179.2|24159.2|1
1723816770000|2024-08-16 13:59:30|24174.2|24154.2|24171.8|24151.8|24174.2|24154.2|24171.7|24151.7|0
1723816780000|2024-08-16 13:59:40|24171.7|24151.7|24176.7|24156.7|24176.7|24156.7|24171.7|24151.7|1
1723816790000|2024-08-16 13:59:50|24177|24157|24184.2|24164.2|24184.2|24164.2|24177|24157|0
1723816800000|2024-08-16 14:00:00|24184.5|24164.5|24179.2|24159.2|24189.2|24169.2|24179.2|24159.2|0
1723816810000|2024-08-16 14:00:10|24178.8|24158.8|24174.2|24154.2|24184|24158.8|24174.2|24141.7|0
1723816820000|2024-08-16 14:00:20|24176.7|24156.7|24189|24149|24189|24159.2|24174.2|24149|0
1723816830000|2024-08-16 14:00:30|24179.2|24159.2|24179.2|24159.2|24179.2|24159.2|24179.2|24159.2|3
1723816840000|2024-08-16 14:00:40|24179|24159|24195.9|24175.9|24196.1|24176.1|24179|24159|0
1723816850000|2024-08-16 14:00:50|24195.8|24175.8|24178.8|24158.8|24201.1|24176.1|24178.8|24155.9|1
1723816860000|2024-08-16 14:01:00|24176.5|24156.5|24179|24139|24186.3|24156.5|24176.5|24139|0
1723816880000|2024-08-16 14:01:20|24169.2|24149.2|24179|24139|24179|24149.2|24169.2|24139|0
1723816890000|2024-08-16 14:01:30|24169.2|24149.2|24169.2|24149.2|24169.2|24149.2|24169.2|24149.2|0
1723816900000|2024-08-16 14:01:40|24171.5|24151.5|24184|24144|24184|24151.5|24171.5|24144|0
1723816910000|2024-08-16 14:01:50|24174.2|24154.2|24176.7|24156.7|24176.7|24156.7|24174.2|24154.2|0
1723816920000|2024-08-16 14:02:00|24179|24159|24179|24159|24179|24159|24179|24159|0
1723816930000|2024-08-16 14:02:10|24181.7|24161.7|24186.3|24166.3|24186.3|24166.3|24181.7|24161.7|6
1723816940000|2024-08-16 14:02:20|24189|24169|24196.3|24176.3|24196.3|24176.3|24189|24169|4
1723816950000|2024-08-16 14:02:30|24196.5|24176.5|24204|24184|24204|24184|24196.5|24176.5|2
1723816970000|2024-08-16 14:02:50|24201.7|24181.7|24201.5|24181.5|24201.7|24181.7|24201.5|24181.5|7
1723816990000|2024-08-16 14:03:10|24201.7|24181.7|24201.7|24181.7|24201.7|24181.7|24201.7|24181.7|1
1723817000000|2024-08-16 14:03:20|24201.5|24181.5|24201.7|24181.7|24201.7|24181.7|24199.2|24179.2|0
1723817010000|2024-08-16 14:03:30|24204|24184|24208.6|24188.6|24208.8|24188.8|24204|24184|25
1723817020000|2024-08-16 14:03:40|24208.8|24188.8|24208.8|24188.8|24208.8|24188.8|24208.8|24188.8|0
1723817040000|2024-08-16 14:04:00|24204|24184|24194|24174|24204|24184|24194|24174|34
1723817050000|2024-08-16 14:04:10|24196.3|24176.3|24183.8|24163.8|24196.3|24176.3|24181.3|24161.3|3
1723817060000|2024-08-16 14:04:20|24186.3|24166.3|24181.3|24161.3|24186.3|24166.3|24181.3|24161.3|0
1723817070000|2024-08-16 14:04:30|24173.8|24153.8|24156.3|24136.3|24173.8|24153.8|24156.3|24136.3|2
1723817080000|2024-08-16 14:04:40|24156.1|24136.1|24149|24129|24156.1|24136.1|24148.8|24128.8|3
1723817090000|2024-08-16 14:04:50|24150.9|24130.9|24143.8|24123.8|24150.9|24130.9|24143.8|24123.8|5
1723817100000|2024-08-16 14:05:00|24143.6|24123.6|24141.3|24121.3|24143.8|24123.8|24141.3|24121.3|1
1723817110000|2024-08-16 14:05:10|24141.5|24121.5|24146.5|24126.5|24146.5|24126.5|24141.5|24121.5|0
1723817120000|2024-08-16 14:05:20|24148.8|24128.8|24156.3|24136.3|24156.3|24136.3|24148.8|24128.8|0
1723817130000|2024-08-16 14:05:30|24158.8|24138.8|24173.8|24153.8|24176.6|24153.8|24158.8|24136.6|0
1723817140000|2024-08-16 14:05:40|||||||||2
1723817150000|2024-08-16 14:05:50|24176.3|24156.3|24178.8|24158.8|24178.8|24158.8|24176.3|24156.3|2
1723817160000|2024-08-16 14:06:00|24179|24159|24181.5|24161.5|24181.5|24161.5|24179|24159|0
1723817170000|2024-08-16 14:06:10|24184|24164|24186.3|24166.3|24186.3|24166.3|24184|24164|0
1723817200000|2024-08-16 14:06:40|24185.9|24165.9|24171.3|24151.3|24185.9|24165.9|24171.3|24151.3|0
1723817210000|2024-08-16 14:06:50|24173.8|24153.8|24178.8|24158.8|24178.8|24158.8|24173.8|24153.8|0
1723817220000|2024-08-16 14:07:00|24189|24149|24178.8|24158.8|24191.3|24158.8|24178.8|24149|0
1723817230000|2024-08-16 14:07:10|24191.3|24151.3|24183.8|24163.8|24191.3|24163.8|24181.5|24151.3|3
1723817250000|2024-08-16 14:07:30|24186.3|24166.3|24194.1|24174.1|24194.1|24174.1|24186.3|24166.3|0
1723817260000|2024-08-16 14:07:40|24194.3|24174.3|24196.3|24176.3|24196.6|24176.6|24194.3|24174.3|0
1723817270000|2024-08-16 14:07:50|||||||||1
1723817280000|2024-08-16 14:08:00|24196.1|24176.1|24193.8|24173.8|24196.1|24176.1|24191.3|24171.3|0
1723817290000|2024-08-16 14:08:10|24191.3|24171.3|24188.8|24168.8|24191.3|24171.3|24188.8|24168.8|0
1723817300000|2024-08-16 14:08:20|24188.6|24168.6|24191.3|24171.3|24191.3|24171.3|24186.3|24166.3|9
1723817310000|2024-08-16 14:08:30|24188.8|24168.8|24178.8|24158.8|24188.8|24168.8|24178.8|24158.8|0
1723817330000|2024-08-16 14:08:50|24179|24159|24183.8|24163.8|24183.8|24163.8|24179|24159|1
1723817340000|2024-08-16 14:09:00|24196.3|24156.3|24196.3|24156.3|24196.3|24156.3|24196.3|24156.3|2
1723817360000|2024-08-16 14:09:20|24186.5|24166.5|24188.8|24168.8|24188.8|24168.8|24186.5|24166.5|0
1723817370000|2024-08-16 14:09:30|24191.3|24171.3|24191.3|24171.3|24191.3|24171.3|24191.3|24171.3|1
1723817380000|2024-08-16 14:09:40|24191.1|24171.1|24186.1|24166.1|24191.1|24171.1|24186.1|24166.1|2
1723817390000|2024-08-16 14:09:50|24183.2|24163.2|24173.8|24153.8|24183.6|24163.2|24173.8|24143.6|1
1723817410000|2024-08-16 14:10:10|24174|24154|24179.1|24159.1|24179.1|24159.1|24174|24154|57
1723817420000|2024-08-16 14:10:20|24181.8|24161.8|24181.8|24161.8|24181.8|24161.8|24181.8|24161.8|0
1723817440000|2024-08-16 14:10:40|24184.5|24164.5|24191.6|24171.6|24194.1|24174.1|24184.5|24164.5|0
1723817450000|2024-08-16 14:10:50|24191.5|24171.5|24189.3|24169.3|24191.5|24171.5|24189.1|24169.1|0
1723817460000|2024-08-16 14:11:00|24191.6|24171.6|24186.8|24166.8|24191.6|24171.6|24186.8|24166.8|1
1723817470000|2024-08-16 14:11:10|24187|24167|24191.6|24171.6|24191.6|24171.6|24187|24167|2
1723817480000|2024-08-16 14:11:20|24191.8|24171.8|24194.3|24174.3|24194.3|24174.3|24191.8|24171.8|0
1723817490000|2024-08-16 14:11:30|24194.5|24174.5|24191.6|24171.6|24196.8|24176.8|24191.6|24171.6|24
1723817500000|2024-08-16 14:11:40|24191.5|24171.5|24189.1|24169.1|24191.5|24171.5|24189.1|24169.1|0
1723817510000|2024-08-16 14:11:50|24189.3|24169.3|24194.1|24174.1|24194.1|24174.1|24189.3|24169.3|1
1723817520000|2024-08-16 14:12:00|24194|24174|24191.6|24171.6|24194.1|24174.1|24184.1|24164.1|0
1723817540000|2024-08-16 14:12:20|24194.1|24174.1|24196.6|24176.6|24196.6|24176.6|24194.1|24174.1|1
1723817550000|2024-08-16 14:12:30|24199.1|24179.1|24199.1|24179.1|24199.1|24179.1|24199.1|24179.1|2
1723817560000|2024-08-16 14:12:40|24201.6|24181.6|24201.6|24181.6|24201.6|24181.6|24201.6|24181.6|0
1723817570000|2024-08-16 14:12:50|24201.5|24181.5|24201.3|24181.3|24201.5|24181.5|24199|24179|1
1723817580000|2024-08-16 14:13:00|24199|24179|24201.6|24181.6|24201.6|24181.6|24199|24179|0
1723817590000|2024-08-16 14:13:10|24206.3|24186.3|24211.1|24191.1|24211.1|24191.1|24206.3|24186.3|14
1723817600000|2024-08-16 14:13:20|24206.3|24186.3|24206.3|24186.3|24206.3|24186.3|24206.3|24186.3|0
1723817610000|2024-08-16 14:13:30|24206.1|24186.1|24196.3|24176.3|24206.1|24186.1|24196.3|24176.3|0
1723817620000|2024-08-16 14:13:40|24195.7|24175.7|24183.8|24163.8|24195.7|24175.7|24183.8|24163.8|2
1723817630000|2024-08-16 14:13:50|24181.3|24161.3|24181.3|24141.3|24181.3|24161.3|24176.3|24138.8|0
1723817640000|2024-08-16 14:14:00|24171.6|24151.6|24176.3|24156.3|24178.8|24158.8|24171.6|24151.6|0
1723817670000|2024-08-16 14:14:30|24176.5|24156.5|24179|24159|24179|24159|24176.5|24156.5|0
1723817680000|2024-08-16 14:14:40|24180.9|24160.9|24168.8|24148.8|24180.9|24160.9|24168.8|24148.8|0
1723817700000|2024-08-16 14:15:00|24181.3|24141.3|24168.8|24148.8|24181.3|24148.8|24168.8|24138.8|0
1723817710000|2024-08-16 14:15:10|24173.8|24153.8|24178.8|24158.8|24178.8|24158.8|24173.8|24153.8|0
1723817720000|2024-08-16 14:15:20|24179|24159|24196.1|24176.1|24196.3|24176.3|24179|24159|0
1723817730000|2024-08-16 14:15:30|24191.5|24171.5|24191.5|24171.5|24191.5|24171.5|24191.5|24171.5|0
1723817740000|2024-08-16 14:15:40|24191.3|24171.3|24188.8|24168.8|24191.3|24171.3|24188.8|24168.8|0
1723817750000|2024-08-16 14:15:50|24189|24169|24188.8|24168.8|24191.3|24171.3|24188.8|24168.8|0
1723817760000|2024-08-16 14:16:00|24186.3|24166.3|24166.3|24146.3|24186.3|24166.3|24166.3|24146.3|0
1723817780000|2024-08-16 14:16:20|24163.8|24143.8|24171.3|24131.3|24173.6|24143.8|24163.8|24131.3|0
1723817790000|2024-08-16 14:16:30|24161.1|24141.1|24163.8|24143.8|24163.8|24143.8|24161.1|24141.1|1
1723817810000|2024-08-16 14:16:50|24163.9|24143.9|24171.3|24151.3|24178.9|24151.3|24163.9|24138.9|0
1723817820000|2024-08-16 14:17:00|24168.8|24148.8|24168.6|24148.6|24168.8|24148.8|24168.6|24148.6|0
1723817830000|2024-08-16 14:17:10|24166.4|24146.4|24161.3|24141.3|24168.8|24148.8|24161.3|24141.3|1
1723817850000|2024-08-16 14:17:30|24156.3|24136.3|24156.3|24136.3|24156.3|24136.3|24156.3|24136.3|0
1723817860000|2024-08-16 14:17:40|24153.8|24133.8|24161.3|24121.3|24163.6|24133.8|24151.4|24121.3|0
1723817870000|2024-08-16 14:17:50|24151.4|24131.4|24153.8|24133.8|24153.8|24133.8|24151.4|24131.4|0
1723817880000|2024-08-16 14:18:00|24153.4|24133.4|24151.4|24131.4|24153.4|24133.4|24151.3|24131.3|0
1723817890000|2024-08-16 14:18:10|24153.8|24133.8|24153.8|24133.8|24153.8|24133.8|24153.8|24133.8|30
1723817900000|2024-08-16 14:18:20|24156.1|24136.1|24156.1|24136.1|24156.1|24136.1|24156.1|24136.1|0
1723817910000|2024-08-16 14:18:30|24153.8|24133.8|24153.8|24133.8|24153.8|24133.8|24153.8|24133.8|0
1723817920000|2024-08-16 14:18:40|24153.4|24133.4|24143.9|24123.9|24153.4|24133.4|24143.9|24123.9|0
1723817930000|2024-08-16 14:18:50|24143.8|24123.8|24143.8|24123.8|24143.8|24123.8|24143.8|24123.8|1
1723817940000|2024-08-16 14:19:00|24143.9|24123.9|24146.3|24126.3|24146.3|24126.3|24143.9|24123.9|0
1723817950000|2024-08-16 14:19:10|||||||||5
1723817960000|2024-08-16 14:19:20|24146.1|24126.1|24143.8|24123.8|24146.3|24126.3|24143.8|24123.8|0
1723817970000|2024-08-16 14:19:30|24143.9|24123.9|24146.4|24126.4|24146.4|24126.4|24141.4|24121.4|0
1723817980000|2024-08-16 14:19:40|24146.3|24126.3|24143.9|24123.9|24146.3|24126.3|24143.9|24123.9|0
1723817990000|2024-08-16 14:19:50|24146.3|24126.3|24124.1|24104.1|24146.3|24126.3|24124.1|24104.1|45
1723818000000|2024-08-16 14:20:00|24121.8|24101.8|24121.6|24101.6|24126.6|24106.6|24121.6|24101.6|0
1723818020000|2024-08-16 14:20:20|24121.4|24101.4|24116.6|24096.6|24121.4|24101.4|24116.6|24096.6|0
1723818030000|2024-08-16 14:20:30|24116.8|24096.8|24124.1|24104.1|24132|24104.1|24116.8|24092|1
1723818050000|2024-08-16 14:20:50|24123.9|24103.9|24117|24097|24123.9|24103.9|24116.8|24096.8|0
1723818060000|2024-08-16 14:21:00|24119.3|24099.3|24129.1|24109.1|24129.1|24109.1|24116.8|24096.8|6
1723818070000|2024-08-16 14:21:10|24136.6|24096.6|24136.6|24096.6|24136.6|24096.6|24136.6|24096.6|1
1723818080000|2024-08-16 14:21:20|24119.1|24099.1|24111.8|24091.8|24119.1|24099.1|24111.8|24091.8|2
1723818100000|2024-08-16 14:21:40|24112|24092|24114.3|24094.3|24114.3|24094.3|24112|24092|0
1723818110000|2024-08-16 14:21:50|24114.5|24094.5|24114.3|24094.3|24119.1|24099.1|24114.1|24094.1|0
1723818120000|2024-08-16 14:22:00|24116.6|24096.6|24116.4|24096.4|24116.6|24096.6|24114.1|24094.1|2
1723818130000|2024-08-16 14:22:10|24114.1|24094.1|24116.4|24096.4|24116.4|24096.4|24114.1|24094.1|0
1723818140000|2024-08-16 14:22:20|24114.1|24094.1|24144.3|24104.3|24144.3|24114.1|24114.1|24094.1|1
1723818150000|2024-08-16 14:22:30|24146.6|24106.6|24136.8|24116.8|24146.6|24116.8|24136.8|24106.6|0
1723818160000|2024-08-16 14:22:40|24138.9|24118.9|24144.1|24124.1|24151.6|24124.1|24136.6|24111.6|1
1723818170000|2024-08-16 14:22:50|24143.9|24123.9|24141.6|24121.6|24143.9|24123.9|24141.6|24121.6|0
1723818180000|2024-08-16 14:23:00|24139.1|24119.1|24136.4|24116.4|24139.1|24119.1|24136.4|24116.4|0
1723818190000|2024-08-16 14:23:10|24148.9|24108.9|24141.6|24121.6|24149.1|24124.1|24141.6|24108.9|1
1723818200000|2024-08-16 14:23:20|24141.4|24121.4|24139.1|24119.1|24141.4|24121.4|24139.1|24119.1|5
1723818220000|2024-08-16 14:23:40|24138.9|24118.9|24138.9|24118.9|24138.9|24118.9|24138.9|24118.9|1
1723818230000|2024-08-16 14:23:50|24136.6|24116.6|24147|24107|24147|24116.6|24136.6|24107|0
1723818240000|2024-08-16 14:24:00|24151.6|24111.6|24144.5|24124.5|24151.8|24124.5|24144.5|24111.6|0
1723818250000|2024-08-16 14:24:10|24149.3|24129.3|24151.6|24131.6|24151.6|24131.6|24149.3|24129.3|0
1723818260000|2024-08-16 14:24:20|24151.8|24131.8|24161.6|24141.6|24161.6|24141.6|24151.8|24131.8|0
1723818270000|2024-08-16 14:24:30|24161.8|24141.8|24161.8|24141.8|24161.8|24141.8|24161.8|24141.8|0
1723818280000|2024-08-16 14:24:40|24166.6|24146.6|24174.3|24154.3|24174.3|24154.3|24166.6|24146.6|1
1723818290000|2024-08-16 14:24:50|||||||||1
1723818300000|2024-08-16 14:25:00|24176.8|24156.8|24181.6|24161.6|24181.6|24161.6|24176.8|24156.8|0
1723818310000|2024-08-16 14:25:10|24186.4|24166.4|24184.1|24164.1|24186.4|24166.4|24181.6|24161.6|0
1723818320000|2024-08-16 14:25:20|24183.9|24163.9|24171.6|24151.6|24183.9|24163.9|24169.1|24149.1|0
1723818330000|2024-08-16 14:25:30|||||||||2
1723818340000|2024-08-16 14:25:40|24167|24147|24153.9|24133.9|24167|24147|24153.8|24133.8|2
1723818350000|2024-08-16 14:25:50|24153.6|24133.6|24148.9|24128.9|24153.6|24133.6|24148.9|24128.9|0
1723818380000|2024-08-16 14:26:20|24146.6|24126.6|24136.6|24116.6|24146.6|24126.6|24136.6|24116.6|0
1723818390000|2024-08-16 14:26:30|24136.8|24116.8|24139.5|24119.5|24139.5|24119.5|24136.8|24116.8|24
1723818400000|2024-08-16 14:26:40|24144.3|24124.3|24144.3|24124.3|24144.3|24124.3|24144.3|24124.3|0
1723818410000|2024-08-16 14:26:50|24149.3|24129.3|24146.6|24126.6|24149.3|24129.3|24146.6|24126.6|0
1723818420000|2024-08-16 14:27:00|24146.4|24126.4|24146.6|24126.6|24146.6|24126.6|24143.9|24123.9|0
1723818430000|2024-08-16 14:27:10|24146.8|24126.8|24146.6|24126.6|24149.1|24129.1|24146.6|24126.6|0
1723818440000|2024-08-16 14:27:20|24146.8|24126.8|24149.1|24129.1|24149.1|24129.1|24146.8|24126.8|0
1723818460000|2024-08-16 14:27:40|24149.3|24129.3|24151.6|24131.6|24151.6|24131.6|24149.1|24129.1|0
1723818470000|2024-08-16 14:27:50|24151.8|24131.8|24151.8|24131.8|24151.8|24131.8|24151.8|24131.8|0
1723818480000|2024-08-16 14:28:00|24154.1|24134.1|24159.1|24139.1|24159.1|24139.1|24151.6|24131.6|0
1723818490000|2024-08-16 14:28:10|24159.3|24139.3|24161.6|24141.6|24161.6|24141.6|24159.3|24139.3|0
1723818500000|2024-08-16 14:28:20|24161.8|24141.8|24164.1|24144.1|24164.1|24144.1|24161.8|24141.8|0
1723818510000|2024-08-16 14:28:30|24164.6|24144.6|24176.6|24156.6|24176.6|24156.6|24164.6|24144.6|0
1723818520000|2024-08-16 14:28:40|24176.4|24156.4|24176.6|24156.6|24176.6|24156.6|24174.1|24154.1|1
1723818540000|2024-08-16 14:29:00|24179.1|24159.1|24179.1|24159.1|24179.1|24159.1|24179.1|24159.1|0
1723818550000|2024-08-16 14:29:10|24178.9|24158.9|24166.2|24146.2|24186.2|24158.9|24166.2|24141.4|11
1723818560000|2024-08-16 14:29:20|24161.2|24141.2|24158.7|24138.7|24161.2|24141.2|24158.7|24138.7|0
1723818570000|2024-08-16 14:29:30|24159.1|24139.1|24181.2|24141.2|24183.6|24144.1|24159.1|24138.9|0
1723818580000|2024-08-16 14:29:40|24183.7|24143.7|24178.7|24158.7|24183.7|24158.7|24174.1|24143.7|0
1723818590000|2024-08-16 14:29:50|24188.9|24148.9|24178.7|24158.7|24188.9|24158.7|24178.7|24148.9|1
1723818600000|2024-08-16 14:30:00|24173.7|24153.7|24163.4|24143.4|24173.7|24153.7|24163.4|24143.4|0
1723818610000|2024-08-16 14:30:10|24163.6|24143.6|24163.4|24143.4|24163.6|24143.6|24161.1|24141.1|1
1723818620000|2024-08-16 14:30:20|24161.2|24141.2|24163.6|24143.6|24163.7|24143.7|24161.2|24141.2|1
1723818630000|2024-08-16 14:30:30|24161.2|24141.2|24161.2|24141.2|24161.2|24141.2|24161.2|24141.2|0
1723818640000|2024-08-16 14:30:40|24163.7|24143.7|24163.9|24143.9|24163.9|24143.9|24163.7|24143.7|0
1723818650000|2024-08-16 14:30:50|24166.2|24146.2|24166.4|24146.4|24166.4|24146.4|24166.2|24146.2|0
1723818660000|2024-08-16 14:31:00|24168.7|24148.7|24173.7|24153.7|24173.7|24153.7|24168.7|24148.7|0
1723818670000|2024-08-16 14:31:10|24176.2|24156.2|24186.4|24166.4|24186.4|24166.4|24176.2|24156.2|33
1723818680000|2024-08-16 14:31:20|24196.6|24156.6|24196.6|24156.6|24196.6|24156.6|24196.6|24156.6|0
1723818690000|2024-08-16 14:31:30|24187|24167|24196.4|24176.4|24196.4|24176.4|24187|24167|12
1723818710000|2024-08-16 14:31:50|24193.9|24173.9|24193.9|24173.9|24193.9|24173.9|24193.9|24173.9|1
1723818720000|2024-08-16 14:32:00|24194.1|24174.1|24193.9|24173.9|24194.1|24174.1|24193.9|24173.9|0
1723818730000|2024-08-16 14:32:10|24191.8|24171.8|24196.6|24176.6|24196.6|24176.6|24191.6|24171.6|0
1723818740000|2024-08-16 14:32:20|24199.1|24179.1|24199.1|24179.1|24199.1|24179.1|24199.1|24179.1|0
1723818760000|2024-08-16 14:32:40|24201.4|24181.4|24203.9|24183.9|24203.9|24183.9|24201.4|24181.4|2
1723818830000|2024-08-16 14:33:50|24196.4|24176.4|24199.1|24179.1|24199.1|24179.1|24194.3|24174.3|0
1723818840000|2024-08-16 14:34:00|24199.3|24179.3|24201.6|24181.6|24204.3|24184.3|24199.3|24179.3|16
1723818850000|2024-08-16 14:34:10|24201.8|24181.8|24201.8|24181.8|24201.8|24181.8|24201.8|24181.8|0
1723818860000|2024-08-16 14:34:20|24201.6|24181.6|24201.4|24181.4|24201.6|24181.6|24201.4|24181.4|7
1723818870000|2024-08-16 14:34:30|24201.2|24181.2|24201.2|24181.2|24205.9|24185.9|24201.2|24181.2|0
1723818880000|2024-08-16 14:34:40|24203.7|24183.7|24201.2|24181.2|24203.7|24183.7|24201.2|24181.2|0
1723818890000|2024-08-16 14:34:50|24201.6|24181.6|24201.2|24181.2|24201.6|24181.6|24201.2|24181.2|23
1723818900000|2024-08-16 14:35:00|24201.4|24181.4|24206.2|24186.2|24206.2|24186.2|24201.4|24181.4|0
1723818910000|2024-08-16 14:35:10|24208.6|24188.6|24208.6|24188.6|24208.6|24188.6|24208.6|24188.6|1
1723818920000|2024-08-16 14:35:20|24208.7|24188.7|24211.2|24191.2|24211.2|24191.2|24208.7|24188.7|3
1723818930000|2024-08-16 14:35:30|24208.7|24188.7|24211.2|24191.2|24211.2|24191.2|24208.7|24188.7|3
1723818940000|2024-08-16 14:35:40|24208.7|24188.7|24211.1|24191.1|24211.1|24191.1|24208.7|24188.7|0
1723818950000|2024-08-16 14:35:50|24208.6|24188.6|24208.7|24188.7|24208.7|24188.7|24208.6|24188.6|1
1723818960000|2024-08-16 14:36:00|||||||||19
1723818970000|2024-08-16 14:36:10|24211.1|24191.1|24211.1|24191.1|24211.1|24191.1|24211.1|24191.1|0
1723819010000|2024-08-16 14:36:50|24208.7|24188.7|24211.1|24191.1|24211.1|24191.1|24208.7|24188.7|0
1723819020000|2024-08-16 14:37:00|24208.7|24188.7|24231.6|24211.6|24231.6|24211.6|24208.7|24184.6|23
1723819030000|2024-08-16 14:37:10|24233.9|24213.9|24228.7|24208.7|24234.1|24214.1|24228.7|24208.7|8
1723819040000|2024-08-16 14:37:20|24221.2|24201.2|24216.6|24196.6|24221.9|24201.2|24208.7|24181.9|2
1723819050000|2024-08-16 14:37:30|24221.2|24201.2|24223.9|24203.9|24223.9|24203.9|24221.2|24201.2|7
1723819060000|2024-08-16 14:37:40|24221.4|24201.4|24221.4|24201.4|24221.4|24201.4|24221.4|24201.4|0
1723819070000|2024-08-16 14:37:50|24219.1|24199.1|24219.1|24199.1|24219.1|24199.1|24219.1|24199.1|0
1723819080000|2024-08-16 14:38:00|24221.6|24201.6|24221.6|24201.6|24221.6|24201.6|24221.6|24201.6|0
1723819090000|2024-08-16 14:38:10|24224.1|24204.1|24219.1|24199.1|24224.1|24204.1|24219.1|24199.1|1
1723819100000|2024-08-16 14:38:20|24214.1|24194.1|24204.1|24184.1|24214.1|24194.1|24203.9|24183.9|0
1723819110000|2024-08-16 14:38:30|24201.6|24181.6|24201.6|24181.6|24204.1|24184.1|24201.6|24181.6|0
1723819140000|2024-08-16 14:39:00|24201.2|24181.2|24204.3|24184.3|24204.3|24184.3|24196.6|24176.6|2
1723819150000|2024-08-16 14:39:10|24206.8|24186.8|24206.6|24186.6|24206.8|24186.8|24206.6|24186.6|0
1723819170000|2024-08-16 14:39:30|24206.8|24186.8|24206.6|24186.6|24209.1|24189.1|24206.6|24186.6|0
1723819180000|2024-08-16 14:39:40|24206.8|24186.8|24209.1|24189.1|24209.1|24189.1|24206.8|24186.8|0
1723819190000|2024-08-16 14:39:50|24206.6|24186.6|24206.6|24186.6|24206.6|24186.6|24206.6|24186.6|2
1723819200000|2024-08-16 14:40:00|24209.1|24189.1|24211.4|24191.4|24211.4|24191.4|24209.1|24189.1|0
1723819230000|2024-08-16 14:40:30|24211.2|24191.2|24211.2|24191.2|24211.2|24191.2|24211.2|24191.2|14
1723819240000|2024-08-16 14:40:40|24208.9|24188.9|24208.7|24188.7|24211.2|24191.2|24208.7|24188.7|0
1723819250000|2024-08-16 14:40:50|24206.4|24186.4|24206.2|24186.2|24206.4|24186.4|24206.2|24186.2|1
1723819260000|2024-08-16 14:41:00|24206|24186|24181.2|24161.2|24206|24186|24181.2|24156.2|3
1723819270000|2024-08-16 14:41:10|24178.7|24158.7|24171.4|24151.4|24178.7|24158.7|24171.4|24151.4|0
1723819280000|2024-08-16 14:41:20|24173.7|24153.7|24173.7|24153.7|24173.7|24153.7|24173.7|24153.7|0
1723819300000|2024-08-16 14:41:40|24176.2|24156.2|24183.7|24163.7|24183.7|24163.7|24176.2|24156.2|0
1723819310000|2024-08-16 14:41:50|24183.5|24163.5|24181.2|24161.2|24183.5|24163.5|24181.2|24161.2|0
1723819320000|2024-08-16 14:42:00|24183.7|24163.7|24186.2|24166.2|24186.2|24166.2|24183.7|24163.7|0
1723819330000|2024-08-16 14:42:10|24186.4|24166.4|24206.2|24166.2|24206.2|24173.7|24186.4|24158.9|0
1723819350000|2024-08-16 14:42:30|24196.6|24176.6|24201.2|24181.2|24201.2|24181.2|24196.6|24176.6|0
1723819380000|2024-08-16 14:43:00|24200.9|24180.9|24196.2|24176.2|24200.9|24180.9|24196.2|24176.2|0
1723819390000|2024-08-16 14:43:10|24193.7|24173.7|24191.4|24171.4|24193.7|24173.7|24191.4|24171.4|0
1723819400000|2024-08-16 14:43:20|24191.6|24171.6|24201.2|24181.2|24201.2|24181.2|24191.6|24171.6|0
1723819420000|2024-08-16 14:43:40|24201.4|24181.4|24203.7|24183.7|24203.7|24183.7|24201.4|24181.4|0
1723819430000|2024-08-16 14:43:50|24203.5|24183.5|24201.4|24181.4|24203.5|24183.5|24201.4|24181.4|0
1723819440000|2024-08-16 14:44:00|24203.7|24183.7|24196|24176|24203.7|24183.7|24196|24176|0
1723819450000|2024-08-16 14:44:10|24193.7|24173.7|24191.2|24171.2|24196.2|24176.2|24191.2|24171.2|0
1723819460000|2024-08-16 14:44:20|24191.4|24171.4|24196.2|24176.2|24196.2|24176.2|24191.4|24171.4|0
1723819470000|2024-08-16 14:44:30|24198.7|24178.7|24201.4|24181.4|24208.9|24181.4|24198.7|24168.9|8
1723819480000|2024-08-16 14:44:40|24201.2|24181.2|24208.7|24188.7|24208.7|24188.7|24201.2|24181.2|0
1723819490000|2024-08-16 14:44:50|24206.2|24186.2|24206.4|24186.4|24206.4|24186.4|24206.2|24186.2|1
1723819500000|2024-08-16 14:45:00|24208.7|24188.7|24203.9|24183.9|24208.7|24188.7|24203.9|24183.9|2
1723819510000|2024-08-16 14:45:10|24203.5|24183.5|24191.4|24171.4|24203.5|24183.5|24191.4|24171.4|49
1723819530000|2024-08-16 14:45:30|||||||||2
1723819540000|2024-08-16 14:45:40|24191.6|24171.6|24218.5|24178.5|24218.5|24190.7|24191.6|24171.6|85
1723819550000|2024-08-16 14:45:50|24210.7|24190.7|24200.9|24180.9|24220.9|24193.4|24200.9|24175.9|1
1723819570000|2024-08-16 14:46:10|24198.5|24178.5|24198.5|24178.5|24198.5|24178.5|24198.5|24178.5|0
1723819580000|2024-08-16 14:46:20|24198.4|24178.4|24193.7|24173.7|24198.4|24178.4|24193.7|24173.7|1
1723819590000|2024-08-16 14:46:30|24196|24176|24198.5|24178.5|24198.5|24178.5|24193.7|24173.7|1
1723819600000|2024-08-16 14:46:40|24198.7|24178.7|24208.4|24188.4|24215.9|24188.4|24198.7|24175.9|1
1723819610000|2024-08-16 14:46:50|24208.2|24188.2|24203.4|24183.4|24208.2|24188.2|24203.4|24183.4|1
1723819620000|2024-08-16 14:47:00|24200.9|24180.9|24193.5|24173.5|24200.9|24180.9|24193.5|24173.5|0
1723819630000|2024-08-16 14:47:10|24179.8|24159.8|24205.1|24185.1|24209.8|24185.1|24179.8|24159.8|128
1723819640000|2024-08-16 14:47:20|24205|24185|24209.6|24189.6|24209.6|24189.6|24205|24185|8
1723819650000|2024-08-16 14:47:30|24211.4|24191.4|24209.4|24189.4|24211.8|24191.8|24209.4|24189.4|4
1723819660000|2024-08-16 14:47:40|24211.8|24191.8|24211.8|24191.8|24211.8|24191.8|24211.8|24191.8|4
1723819670000|2024-08-16 14:47:50|24211.4|24191.4|24201.2|24181.2|24211.4|24191.4|24201.2|24181.2|47
1723819680000|2024-08-16 14:48:00|24196.2|24176.2|24181|24161|24196.2|24176.2|24181|24161|58
1723819690000|2024-08-16 14:48:10|24178.7|24158.7|24178.4|24158.4|24178.7|24158.7|24178.4|24158.4|9
1723819720000|2024-08-16 14:48:40|24178.5|24158.5|24180.9|24160.9|24180.9|24160.9|24178.5|24158.5|1
1723819730000|2024-08-16 14:48:50|24180.7|24160.7|24178.2|24158.2|24180.7|24160.7|24178.2|24158.2|3
1723819740000|2024-08-16 14:49:00|24175.9|24155.9|24178.2|24158.2|24186|24158.2|24175.9|24145.9|0
1723819750000|2024-08-16 14:49:10|24175.9|24155.9|24165.9|24145.9|24175.9|24155.9|24165.9|24145.9|0
1723819760000|2024-08-16 14:49:20|24165.7|24145.7|24163.4|24143.4|24165.7|24145.7|24163.4|24143.4|0
1723819770000|2024-08-16 14:49:30|24163.2|24143.2|24163.4|24143.4|24165.7|24145.7|24158.2|24138.2|0
1723819780000|2024-08-16 14:49:40|24166|24146|24170.9|24150.9|24170.9|24150.9|24166|24146|1
1723819790000|2024-08-16 14:49:50|24171|24151|24171|24151|24171|24151|24171|24151|0
1723819800000|2024-08-16 14:50:00|24173.4|24153.4|24176.2|24156.2|24176.2|24156.2|24173.4|24153.4|18
1723819810000|2024-08-16 14:50:10|24180.9|24160.9|24183.4|24163.4|24183.4|24163.4|24180.9|24160.9|12
1723819830000|2024-08-16 14:50:30|24185.9|24165.9|24180.9|24160.9|24185.9|24165.9|24178.4|24158.4|0
1723819840000|2024-08-16 14:50:40|24181|24161|24183.4|24163.4|24183.4|24163.4|24181|24161|0
1723819850000|2024-08-16 14:50:50|24183.5|24163.5|24188.4|24168.4|24188.4|24168.4|24183.5|24163.5|0
1723819860000|2024-08-16 14:51:00|24185.9|24165.9|24188.4|24168.4|24188.4|24168.4|24183.7|24163.7|0
1723819870000|2024-08-16 14:51:10|24188.2|24168.2|24188.2|24168.2|24188.2|24168.2|24188.2|24168.2|0
1723819880000|2024-08-16 14:51:20|24186|24166|24188.4|24168.4|24188.4|24168.4|24186|24166|0
1723819890000|2024-08-16 14:51:30|24190.9|24170.9|24190.7|24170.7|24190.9|24170.9|24190.7|24170.7|0
1723819900000|2024-08-16 14:51:40|24188.4|24168.4|24196|24176|24196|24176|24188.4|24168.4|10
1723819920000|2024-08-16 14:52:00|24198.4|24178.4|24226|24186|24226|24201|24198.4|24178.4|18
1723819930000|2024-08-16 14:52:10|24216.2|24196.2|24220.9|24200.9|24221|24201|24216.2|24196.2|2
1723819940000|2024-08-16 14:52:20|24213.9|24193.9|24213.9|24193.9|24213.9|24193.9|24213.9|24193.9|0
1723819950000|2024-08-16 14:52:30|24218.5|24198.5|24218.5|24198.5|24218.5|24198.5|24218.5|24198.5|2
1723819970000|2024-08-16 14:52:50|24220.9|24200.9|24218.5|24198.5|24220.9|24200.9|24218.5|24198.5|1
1723820000000|2024-08-16 14:53:20|24218.7|24198.7|24218.2|24198.2|24221|24201|24218.2|24198.2|0
1723820010000|2024-08-16 14:53:30|24218|24198|24210.7|24190.7|24218|24198|24210.7|24190.7|8
1723820020000|2024-08-16 14:53:40|24205.9|24185.9|24203.4|24183.4|24206|24186|24203.4|24183.4|54
1723820030000|2024-08-16 14:53:50|24203.5|24183.5|24203.2|24183.2|24203.5|24183.5|24203.2|24183.2|0
1723820040000|2024-08-16 14:54:00|24200.9|24180.9|24196|24176|24200.9|24180.9|24195.9|24175.9|2
1723820050000|2024-08-16 14:54:10|24193.4|24173.4|24193.4|24173.4|24193.4|24173.4|24193.4|24173.4|0
1723820060000|2024-08-16 14:54:20|24193.7|24173.7|24206|24186|24206|24186|24193.7|24173.7|0
1723820070000|2024-08-16 14:54:30|24206.4|24186.4|24213.4|24193.4|24213.4|24193.4|24206.4|24186.4|0
1723820080000|2024-08-16 14:54:40|24213.7|24193.7|24215.9|24195.9|24218.4|24198.4|24213.7|24193.7|0
1723820090000|2024-08-16 14:54:50|24218.4|24198.4|24218.4|24198.4|24218.4|24198.4|24218.4|24198.4|0
1723820110000|2024-08-16 14:55:10|||||||||1
1723820120000|2024-08-16 14:55:20|24220.9|24200.9|24208|24188|24220.9|24200.9|24208|24188|28
1723820140000|2024-08-16 14:55:40|24207.8|24187.8|24203|24183|24207.8|24187.8|24198|24178|0
1723820150000|2024-08-16 14:55:50|24205.5|24185.5|24203|24183|24205.5|24185.5|24203|24183|0
1723820180000|2024-08-16 14:56:20|24203.2|24183.2|24203|24183|24207.6|24187.6|24203|24183|2
1723820190000|2024-08-16 14:56:30|||||||||2
1723820200000|2024-08-16 14:56:40|24202.8|24182.8|24200.5|24180.5|24202.8|24182.8|24200.5|24180.5|0
1723820210000|2024-08-16 14:56:50|24200.1|24180.1|24193|24173|24200.1|24180.1|24193|24173|0
1723820220000|2024-08-16 14:57:00|24192.8|24172.8|24185.5|24165.5|24193|24173|24180.5|24160.5|4
1723820230000|2024-08-16 14:57:10|24188|24168|24190.5|24170.5|24193|24173|24188|24168|0
1723820240000|2024-08-16 14:57:20|24193|24173|24193|24173|24193|24173|24193|24173|1
1723820250000|2024-08-16 14:57:30|24190.5|24170.5|24190.7|24170.7|24190.7|24170.7|24190.5|24170.5|0
1723820260000|2024-08-16 14:57:40|24188.2|24168.2|24188.4|24168.4|24190.7|24170.7|24188.2|24168.2|0
1723820270000|2024-08-16 14:57:50|24187.8|24167.8|24188|24168|24188|24168|24187.8|24167.8|0
1723820300000|2024-08-16 14:58:20|24187.8|24167.8|24191|24171|24191.2|24171.2|24185.5|24165.5|30
1723820310000|2024-08-16 14:58:30|24193.5|24173.5|24201.2|24181.2|24201.2|24181.2|24193.5|24173.5|0
1723820320000|2024-08-16 14:58:40|24205.9|24185.9|24205.9|24185.9|24205.9|24185.9|24205.9|24185.9|0
1723820330000|2024-08-16 14:58:50|24205.7|24185.7|24198.4|24178.4|24205.7|24185.7|24198.4|24178.4|0
1723820340000|2024-08-16 14:59:00|24198.2|24178.2|24198.4|24178.4|24198.4|24178.4|24198.2|24178.2|0
1723820350000|2024-08-16 14:59:10|24198.5|24178.5|24200.7|24180.7|24200.9|24180.9|24198.4|24178.4|1
1723820360000|2024-08-16 14:59:20|24200.9|24180.9|24200.9|24180.9|24200.9|24180.9|24200.9|24180.9|4
1723820380000|2024-08-16 14:59:40|24203.4|24183.4|24203.5|24183.5|24203.5|24183.5|24203.4|24183.4|1
1723820390000|2024-08-16 14:59:50|24206.2|24186.2|24210.9|24190.9|24210.9|24190.9|24206.2|24186.2|0
1723820400000|2024-08-16 15:00:00|24208.4|24188.4|24211|24191|24211|24191|24208.4|24188.4|70
1723820410000|2024-08-16 15:00:10|24213.2|24193.2|24210.9|24190.9|24223.4|24193.2|24210.9|24183.4|7
1723820420000|2024-08-16 15:00:20|24213.4|24193.4|24213.2|24193.2|24218.4|24198.4|24213.2|24193.2|0
1723820430000|2024-08-16 15:00:30|24213.4|24193.4|24213.4|24193.4|24213.4|24193.4|24213.4|24193.4|0
1723820450000|2024-08-16 15:00:50|24213.7|24193.7|24223.4|24203.4|24223.4|24203.4|24213.7|24193.7|6
1723820460000|2024-08-16 15:01:00|24225.9|24205.9|24226|24206|24228.4|24208.4|24223.5|24203.5|1
1723820470000|2024-08-16 15:01:10|24228.4|24208.4|24255.9|24235.9|24265.3|24240.7|24228.4|24208.4|21
1723820480000|2024-08-16 15:01:20|24256|24236|24255.5|24235.5|24260.9|24240.9|24255.5|24235.5|0
1723820490000|2024-08-16 15:01:30|24250.9|24230.9|24223.3|24203.3|24250.9|24230.9|24223.3|24203.3|2
1723820500000|2024-08-16 15:01:40|24220.8|24200.8|24221|24201|24221|24201|24220.8|24200.8|0
1723820510000|2024-08-16 15:01:50|24224.1|24204.1|24233.3|24213.3|24233.5|24213.5|24224.1|24204.1|20
1723820520000|2024-08-16 15:02:00|24233.2|24213.2|24233.3|24213.3|24233.3|24213.3|24230.8|24210.8|2
1723820530000|2024-08-16 15:02:10|24233.2|24213.2|24233.3|24213.3|24233.3|24213.3|24230.8|24210.8|0
1723820540000|2024-08-16 15:02:20|24233.2|24213.2|24229.1|24209.1|24233.2|24213.2|24221.6|24201.6|20
1723820550000|2024-08-16 15:02:30|24229.2|24209.2|24236.7|24216.7|24237.1|24217.1|24229.2|24209.2|16
1723820560000|2024-08-16 15:02:40|24244.1|24204.1|24224.6|24204.6|24244.1|24213.7|24222.1|24202.1|0
1723820570000|2024-08-16 15:02:50|24227.1|24207.1|24229.8|24209.8|24229.8|24209.8|24227.1|24207.1|29
1723820580000|2024-08-16 15:03:00|24229.9|24209.9|24230.3|24210.3|24232.6|24212.6|24228|24208|57
1723820590000|2024-08-16 15:03:10|24228|24208|24230.3|24210.3|24230.3|24210.3|24225.3|24205.3|12
1723820600000|2024-08-16 15:03:20|24228|24208|24230.5|24210.5|24230.5|24210.5|24228|24208|0
1723820610000|2024-08-16 15:03:30|24230.7|24210.7|24240.5|24200.5|24240.5|24210.7|24230.7|24200.5|2
1723820620000|2024-08-16 15:03:40|24242.8|24202.8|24237.8|24197.8|24242.8|24210.3|24230.3|24197.8|0
1723820630000|2024-08-16 15:03:50|24227.4|24207.4|24210.1|24190.1|24227.4|24207.4|24210.1|24190.1|0
1723820640000|2024-08-16 15:04:00|24209.9|24189.9|24215.5|24175.5|24215.5|24189.9|24205.3|24175.5|0
1723820650000|2024-08-16 15:04:10|24210.3|24190.3|24217.8|24177.8|24220.1|24190.3|24210.3|24177.8|0
1723820660000|2024-08-16 15:04:20|24207.6|24187.6|24205.1|24185.1|24207.6|24187.6|24205.1|24185.1|0
1723820670000|2024-08-16 15:04:30|24202.6|24182.6|24215.5|24175.5|24215.5|24185.3|24202.6|24172.8|0
1723820680000|2024-08-16 15:04:40|24207.6|24187.6|24199.8|24179.8|24207.6|24187.6|24199.8|24179.8|1
1723820690000|2024-08-16 15:04:50|24199.6|24179.6|24184.8|24164.8|24206.9|24179.6|24182.3|24162.3|1
1723820700000|2024-08-16 15:05:00|24185.3|24165.3|24192.3|24172.3|24194.8|24174.8|24185.3|24165.3|1
1723820710000|2024-08-16 15:05:10|24189.8|24169.8|24174.8|24154.8|24189.8|24169.8|24174.8|24154.8|1
1723820720000|2024-08-16 15:05:20|24174.9|24154.9|24169.8|24149.8|24179.6|24159.6|24169.8|24149.8|0
1723820730000|2024-08-16 15:05:30|24172.1|24152.1|24154.8|24134.8|24172.1|24152.1|24154.8|24134.8|2
1723820740000|2024-08-16 15:05:40|24154.6|24134.6|24154.6|24134.6|24154.6|24134.6|24154.6|24134.6|0
1723820750000|2024-08-16 15:05:50|24164.8|24124.8|24162.3|24142.3|24164.8|24142.3|24154.8|24124.8|0
1723820760000|2024-08-16 15:06:00|24161.9|24141.9|24158.7|24138.7|24161.9|24141.9|24158.7|24138.7|10
1723820770000|2024-08-16 15:06:10|24147.1|24127.1|24147.1|24127.1|24147.1|24127.1|24147.1|24127.1|0
1723820780000|2024-08-16 15:06:20|24139.9|24119.9|24134.9|24114.9|24139.9|24119.9|24134.9|24114.9|2
1723820790000|2024-08-16 15:06:30|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|0
1723820800000|2024-08-16 15:06:40|24135.3|24115.3|24142.3|24122.3|24142.3|24122.3|24135.3|24115.3|0
1723820810000|2024-08-16 15:06:50|24157.1|24117.1|24144.6|24124.6|24159.6|24124.6|24144.6|24117.1|0
1723820820000|2024-08-16 15:07:00|24144.4|24124.4|24149.6|24129.6|24154.8|24129.6|24142.1|24114.8|0
1723820830000|2024-08-16 15:07:10|24147.3|24127.3|24149.6|24129.6|24149.6|24129.6|24147.3|24127.3|0
1723820840000|2024-08-16 15:07:20|24147.3|24127.3|24151.9|24131.9|24162.1|24131.9|24147.3|24119.8|0
1723820850000|2024-08-16 15:07:30|24149.6|24129.6|24144.4|24124.4|24149.6|24129.6|24144.4|24124.4|0
1723820860000|2024-08-16 15:07:40|24144.2|24124.2|24141.9|24121.9|24144.2|24124.2|24141.9|24121.9|0
1723820870000|2024-08-16 15:07:50|24144.4|24124.4|24142.1|24122.1|24144.4|24124.4|24142.1|24122.1|0
1723820890000|2024-08-16 15:08:10|24139.6|24119.6|24144.4|24124.4|24144.6|24124.6|24139.6|24119.6|2
1723820900000|2024-08-16 15:08:20|24144.6|24124.6|24147.1|24127.1|24147.1|24127.1|24144.6|24124.6|0
1723820910000|2024-08-16 15:08:30|24149.4|24129.4|24149.4|24129.4|24149.4|24129.4|24149.4|24129.4|0
1723820920000|2024-08-16 15:08:40|24149.2|24129.2|24144.6|24124.6|24149.2|24129.2|24144.6|24124.6|0
1723820930000|2024-08-16 15:08:50|24144.8|24124.8|24146.9|24126.9|24146.9|24126.9|24144.8|24124.8|0
1723820940000|2024-08-16 15:09:00|24149.4|24129.4|24144.8|24124.8|24149.4|24129.4|24144.8|24124.8|7
1723820950000|2024-08-16 15:09:10|24144.9|24124.9|24149.9|24129.9|24149.9|24129.9|24144.9|24124.9|5
1723820960000|2024-08-16 15:09:20|24150.1|24130.1|24150.1|24130.1|24150.1|24130.1|24150.1|24130.1|1
1723820970000|2024-08-16 15:09:30|24149.9|24129.9|24147.4|24127.4|24149.9|24129.9|24147.4|24127.4|0
1723820980000|2024-08-16 15:09:40|24145.1|24125.1|24145.1|24125.1|24145.1|24125.1|24145.1|24125.1|0
1723821020000|2024-08-16 15:10:20|24147.6|24127.6|24147.6|24127.6|24147.6|24127.6|24147.6|24127.6|0
1723821030000|2024-08-16 15:10:30|24150.1|24130.1|24152.4|24132.4|24152.4|24132.4|24150.1|24130.1|2
1723821040000|2024-08-16 15:10:40|24150.1|24130.1|24150.1|24130.1|24150.1|24130.1|24150.1|24130.1|1
1723821050000|2024-08-16 15:10:50|24149.4|24129.4|24140.1|24120.1|24149.4|24129.4|24140.1|24120.1|1
1723821060000|2024-08-16 15:11:00|24139.9|24119.9|24137.3|24117.3|24139.9|24119.9|24137.3|24117.3|24
1723821070000|2024-08-16 15:11:10|24137.4|24117.4|24137.4|24117.4|24137.4|24117.4|24137.4|24117.4|0
1723821080000|2024-08-16 15:11:20|24139.8|24119.8|24147.3|24127.3|24147.3|24127.3|24139.8|24119.8|1
1723821090000|2024-08-16 15:11:30|||||||||1
1723821110000|2024-08-16 15:11:50|24147.1|24127.1|24147.1|24127.1|24147.1|24127.1|24147.1|24127.1|0
1723821120000|2024-08-16 15:12:00|24144.6|24124.6|24144.6|24124.6|24144.6|24124.6|24144.6|24124.6|0
1723821130000|2024-08-16 15:12:10|||||||||1
1723821140000|2024-08-16 15:12:20|24144.8|24124.8|24154.6|24134.6|24154.6|24134.6|24144.8|24124.8|3
1723821150000|2024-08-16 15:12:30|24164.8|24124.8|24157.3|24137.3|24167.1|24137.3|24156.9|24124.8|0
1723821160000|2024-08-16 15:12:40|24159.4|24139.4|24157.1|24137.1|24159.4|24139.4|24157.1|24137.1|1
1723821170000|2024-08-16 15:12:50|24156.9|24136.9|24154.6|24134.6|24157.1|24137.1|24154.6|24134.6|1
1723821180000|2024-08-16 15:13:00|24164.8|24124.8|24164.8|24124.8|24164.8|24124.8|24164.8|24124.8|0
1723821190000|2024-08-16 15:13:10|24154.9|24134.9|24177.3|24137.3|24177.3|24144.6|24154.9|24134.8|0
1723821200000|2024-08-16 15:13:20|24172.3|24152.3|24174.6|24154.6|24174.6|24154.6|24172.3|24152.3|0
1723821210000|2024-08-16 15:13:30|24184.8|24144.8|24184.6|24164.6|24187.1|24164.6|24177.3|24144.8|0
1723821220000|2024-08-16 15:13:40|24184.4|24164.4|24182.1|24162.1|24184.4|24164.4|24181.9|24161.9|0
1723821230000|2024-08-16 15:13:50|24189.6|24169.6|24189.6|24169.6|24189.6|24169.6|24189.4|24169.4|1
1723821240000|2024-08-16 15:14:00|24192.1|24172.1|24194.6|24174.6|24194.6|24174.6|24192.1|24172.1|1
1723821250000|2024-08-16 15:14:10|24197.1|24177.1|24197.1|24177.1|24197.1|24177.1|24197.1|24177.1|0
1723821260000|2024-08-16 15:14:20|||||||||1
1723821270000|2024-08-16 15:14:30|24197.3|24177.3|24204.6|24184.6|24204.6|24184.6|24197.3|24177.3|0
1723821280000|2024-08-16 15:14:40|24214.4|24174.4|24206.9|24186.9|24214.4|24186.9|24201.9|24172.1|0
1723821290000|2024-08-16 15:14:50|24202.1|24182.1|24202.1|24182.1|24202.1|24182.1|24202.1|24182.1|0
1723821300000|2024-08-16 15:15:00|24204.4|24184.4|24209.4|24189.4|24209.4|24189.4|24204.4|24184.4|0
1723821310000|2024-08-16 15:15:10|24204.4|24184.4|24204.4|24184.4|24204.4|24184.4|24204.4|24184.4|0
1723821330000|2024-08-16 15:15:30|24199.4|24179.4|24199.4|24179.4|24199.4|24179.4|24199.4|24179.4|0
1723821340000|2024-08-16 15:15:40|24199.6|24179.6|24199.7|24179.7|24199.7|24179.7|24199.6|24179.6|4
1723821350000|2024-08-16 15:15:50|24204.4|24164.4|24187.2|24167.2|24204.4|24167.2|24187.2|24157.4|3
1723821360000|2024-08-16 15:16:00|24187.4|24167.4|24197.6|24177.6|24197.6|24177.6|24187.4|24167.4|2
1723821370000|2024-08-16 15:16:10|24209.2|24189.2|24209.2|24189.2|24209.2|24189.2|24209.2|24189.2|0
1723821400000|2024-08-16 15:16:40|24209.7|24189.7|24216.9|24196.9|24216.9|24196.9|24209.7|24189.7|0
1723821410000|2024-08-16 15:16:50|24219.2|24199.2|24221.7|24201.7|24221.7|24201.7|24219.2|24199.2|0
1723821420000|2024-08-16 15:17:00|24221.5|24201.5|24224.2|24204.2|24224.2|24204.2|24219.2|24199.2|1
1723821430000|2024-08-16 15:17:10|24226.7|24206.7|24227.1|24207.1|24227.1|24207.1|24226.7|24206.7|0
1723821440000|2024-08-16 15:17:20|24229.6|24209.6|24231.9|24211.9|24231.9|24211.9|24229.4|24209.4|10
1723821450000|2024-08-16 15:17:30|24231.5|24211.5|24231.5|24211.5|24231.5|24211.5|24231.5|24211.5|0
1723821460000|2024-08-16 15:17:40|24231.4|24211.4|24229|24209|24231.4|24211.4|24229|24209|0
1723821480000|2024-08-16 15:18:00|24229.2|24209.2|24229|24209|24234|24214|24229|24209|0
1723821490000|2024-08-16 15:18:10|24234|24214|24229|24209|24234|24214|24229|24209|0
1723821520000|2024-08-16 15:18:40|24229.4|24209.4|24234|24214|24234|24214|24229.4|24209.4|0
1723821530000|2024-08-16 15:18:50|24236.5|24216.5|24236.5|24216.5|24236.5|24216.5|24236.5|24216.5|9
1723821540000|2024-08-16 15:19:00|||||||||3
1723821560000|2024-08-16 15:19:20|24236.4|24216.4|24236.4|24216.4|24236.4|24216.4|24236.4|24216.4|0
1723821580000|2024-08-16 15:19:40|24236.5|24216.5|24254|24234|24254|24234|24236.5|24216.5|3
1723821590000|2024-08-16 15:19:50|24256.4|24236.4|24258.9|24238.9|24258.9|24238.9|24256.4|24236.4|1
1723821600000|2024-08-16 15:20:00|24261.5|24241.5|24281.5|24261.5|24281.5|24261.5|24261.5|24241.5|12
1723821610000|2024-08-16 15:20:10|24281.7|24261.7|24286.4|24266.4|24286.4|24266.4|24281.7|24261.7|0
1723821630000|2024-08-16 15:20:30|24288.7|24268.7|24286.4|24266.4|24288.7|24268.7|24286.4|24266.4|0
1723821640000|2024-08-16 15:20:40|24288.7|24268.7|24329|24309|24332.1|24309|24288.7|24268.7|5
1723821650000|2024-08-16 15:20:50|24326.7|24306.7|24326.7|24306.7|24326.7|24306.7|24326.7|24306.7|0
1723821660000|2024-08-16 15:21:00|24326.5|24306.5|24329.2|24309.2|24329.2|24309.2|24324.2|24304.2|0
1723821670000|2024-08-16 15:21:10|24329|24309|24321|24301|24329|24309|24321|24301|0
1723821690000|2024-08-16 15:21:30|24318.7|24298.7|24313.9|24293.9|24318.7|24298.7|24313.9|24293.9|0
1723821710000|2024-08-16 15:21:50|24314|24294|24313.7|24293.7|24316.5|24296.5|24313.7|24293.7|23
1723821720000|2024-08-16 15:22:00|24313.5|24293.5|24313.7|24293.7|24313.7|24293.7|24313.5|24293.5|2
1723821730000|2024-08-16 15:22:10|||||||||1
1723821760000|2024-08-16 15:22:40|24318.5|24298.5|24321|24301|24321|24301|24318.5|24298.5|0
1723821780000|2024-08-16 15:23:00|24321.2|24301.2|24318.5|24298.5|24321.2|24301.2|24318.5|24298.5|8
1723821790000|2024-08-16 15:23:10|24320.8|24300.8|24320.8|24300.8|24320.8|24300.8|24320.8|24300.8|0
1723821800000|2024-08-16 15:23:20|||||||||1
1723821810000|2024-08-16 15:23:30|24321|24301|24324.4|24304.4|24324.4|24304.4|24321|24301|5
1723821820000|2024-08-16 15:23:40|24333.9|24313.9|24341|24321|24341|24321|24333.9|24313.9|0
1723821830000|2024-08-16 15:23:50|||||||||5
1723821850000|2024-08-16 15:24:10|24346|24326|24358|24338|24358|24338|24346|24326|2
1723821860000|2024-08-16 15:24:20|24358.1|24338.1|24366.2|24346.2|24366.2|24346.2|24358.1|24338.1|6
1723821870000|2024-08-16 15:24:30|24366|24346|24360.8|24340.8|24366.2|24346.2|24360.8|24340.8|2
1723821880000|2024-08-16 15:24:40|24361|24341|24358.5|24338.5|24363.5|24343.5|24358.5|24338.5|0
1723821890000|2024-08-16 15:24:50|24358.8|24338.8|24363.5|24343.5|24363.5|24343.5|24358.8|24338.8|0
1723821900000|2024-08-16 15:25:00|24363.3|24343.3|24358.3|24338.3|24363.3|24343.3|24348.5|24328.5|0
1723821910000|2024-08-16 15:25:10|24355.8|24335.8|24338.7|24318.7|24355.8|24335.8|24336.2|24316.2|0
1723821920000|2024-08-16 15:25:20|24338.5|24318.5|24336|24316|24343.3|24323.3|24336|24316|0
1723821930000|2024-08-16 15:25:30|24335.8|24315.8|24328.8|24308.8|24335.8|24315.8|24328.5|24308.5|4
1723821940000|2024-08-16 15:25:40|24331.3|24311.3|24331.3|24311.3|24331.3|24311.3|24331.3|24311.3|11
1723821950000|2024-08-16 15:25:50|24331.2|24311.2|24328.8|24308.8|24331.2|24311.2|24328.8|24308.8|0
1723821960000|2024-08-16 15:26:00|24329|24309|24331.2|24311.2|24333.7|24313.7|24328.8|24308.8|0
1723821970000|2024-08-16 15:26:10|24333.5|24313.5|24343.1|24323.1|24343.1|24323.1|24333.5|24313.5|1
1723821980000|2024-08-16 15:26:20|24340.8|24320.8|24340.8|24320.8|24340.8|24320.8|24340.8|24320.8|1
1723821990000|2024-08-16 15:26:30|24338.3|24318.3|24338.3|24318.3|24338.3|24318.3|24338.3|24318.3|1
1723822000000|2024-08-16 15:26:40|24336|24316|24336|24316|24336|24316|24336|24316|3
1723822020000|2024-08-16 15:27:00|24335.8|24315.8|24336|24316|24336|24316|24335.8|24315.8|0
1723822030000|2024-08-16 15:27:10|24331.2|24311.2|24328.8|24308.8|24333.7|24313.7|24328.8|24308.8|0
1723822040000|2024-08-16 15:27:20|24331.2|24311.2|24338.7|24318.7|24338.7|24318.7|24331.2|24311.2|2
1723822050000|2024-08-16 15:27:30|24336.2|24316.2|24326.3|24306.3|24336.2|24316.2|24326.3|24295.8|13
1723822060000|2024-08-16 15:27:40|24328.8|24308.8|24338.5|24318.5|24338.5|24318.5|24328.8|24308.8|0
1723822070000|2024-08-16 15:27:50|24336|24316|24336|24316|24336|24316|24336|24316|0
1723822080000|2024-08-16 15:28:00|24333.7|24313.7|24328.8|24308.8|24333.7|24313.7|24328.8|24308.8|1
1723822090000|2024-08-16 15:28:10|24326.2|24306.2|24315.8|24295.8|24328.8|24308.8|24315.8|24295.8|11
1723822100000|2024-08-16 15:28:20|24311.2|24291.2|24311.2|24291.2|24311.2|24291.2|24311.2|24291.2|1
1723822110000|2024-08-16 15:28:30|24311|24291|24321|24301|24321.2|24301.2|24308.8|24281|7
1723822120000|2024-08-16 15:28:40|24318.7|24298.7|24313.7|24293.7|24321.2|24301.2|24313.7|24293.7|0
1723822130000|2024-08-16 15:28:50|24313.8|24293.8|24316.3|24296.3|24316.3|24296.3|24313.8|24293.8|0
1723822140000|2024-08-16 15:29:00|24318.7|24298.7|24316.2|24296.2|24318.7|24298.7|24316.2|24296.2|1
1723822160000|2024-08-16 15:29:20|24311.2|24291.2|24308.5|24288.5|24311.2|24291.2|24308.5|24288.5|8
1723822170000|2024-08-16 15:29:30|24306.2|24286.2|24311.2|24291.2|24311.3|24291.3|24306|24286|2
1723822180000|2024-08-16 15:29:40|24311.5|24291.5|24316.3|24296.3|24316.3|24296.3|24311.5|24291.5|0
1723822190000|2024-08-16 15:29:50|24316.5|24296.5|24318.7|24298.7|24318.8|24298.8|24316.5|24296.5|0
1723822200000|2024-08-16 15:30:00|24321.2|24301.2|24328.7|24308.7|24328.7|24308.7|24321.2|24301.2|1
1723822210000|2024-08-16 15:30:10|24331.2|24311.2|24336.3|24316.3|24336.3|24316.3|24331.2|24311.2|0
1723822220000|2024-08-16 15:30:20|24338.7|24318.7|24326.2|24306.2|24338.7|24318.7|24326.2|24306.2|0
1723822230000|2024-08-16 15:30:30|24326|24306|24321.2|24301.2|24328.7|24308.7|24321.2|24301.2|0
1723822240000|2024-08-16 15:30:40|24320.8|24300.8|24313.7|24293.7|24320.8|24300.8|24313.7|24293.7|0
1723822250000|2024-08-16 15:30:50|24311.2|24291.2|24308.7|24288.7|24311.2|24291.2|24308.7|24288.7|0
1723822260000|2024-08-16 15:31:00|24311.2|24291.2|24303.8|24283.8|24311.2|24291.2|24303.8|24283.8|0
1723822270000|2024-08-16 15:31:10|24301.3|24281.3|24308.7|24288.7|24308.7|24288.7|24301.3|24281.3|1
1723822280000|2024-08-16 15:31:20|24308.8|24288.8|24313.3|24293.3|24313.7|24293.7|24308.8|24288.8|0
1723822290000|2024-08-16 15:31:30|24308.7|24288.7|24313.7|24293.7|24313.7|24293.7|24308.7|24288.7|0
1723822300000|2024-08-16 15:31:40|24311.2|24291.2|24313.7|24293.7|24313.7|24293.7|24311.2|24291.2|0
1723822320000|2024-08-16 15:32:00|24313.5|24293.5|24313.7|24293.7|24313.7|24293.7|24311.3|24291.3|0
1723822330000|2024-08-16 15:32:10|24311.2|24291.2|24308.7|24288.7|24311.2|24291.2|24308.7|24288.7|0
1723822370000|2024-08-16 15:32:50|24308.5|24288.5|24308.5|24288.5|24308.5|24288.5|24308.5|24288.5|0
1723822380000|2024-08-16 15:33:00|24306.2|24286.2|24298.3|24278.3|24306.2|24286.2|24298.3|24278.3|1
1723822390000|2024-08-16 15:33:10|24296|24276|24296.3|24276.3|24296.3|24276.3|24293.7|24273.7|0
1723822400000|2024-08-16 15:33:20|24296.5|24276.5|24301.2|24281.2|24301.2|24281.2|24296.5|24276.5|0
1723822410000|2024-08-16 15:33:30|24301.3|24281.3|24306|24286|24306.2|24286.2|24301.3|24281.3|0
1723822420000|2024-08-16 15:33:40|24303.7|24283.7|24308.7|24288.7|24308.7|24288.7|24303.7|24283.7|0
1723822450000|2024-08-16 15:34:10|24308.5|24288.5|24311.2|24291.2|24311.2|24291.2|24306.2|24286.2|0
1723822460000|2024-08-16 15:34:20|24308.7|24288.7|24306|24286|24308.7|24288.7|24306|24286|0
1723822470000|2024-08-16 15:34:30|24303.7|24283.7|24308.7|24288.7|24308.7|24288.7|24303.7|24283.7|0
1723822480000|2024-08-16 15:34:40|24306.2|24286.2|24306.3|24286.3|24306.3|24286.3|24306.2|24286.2|7
1723822490000|2024-08-16 15:34:50|24306.2|24286.2|24308.7|24288.7|24308.7|24288.7|24306.2|24286.2|0
1723822500000|2024-08-16 15:35:00|24308.5|24288.5|24308.7|24288.7|24308.7|24288.7|24303.8|24283.8|0
1723822510000|2024-08-16 15:35:10|24306.3|24286.3|24319.2|24279.2|24319.2|24288.7|24306.3|24279.2|0
1723822520000|2024-08-16 15:35:20|24316.7|24296.7|24316.7|24296.7|24316.7|24296.7|24316.7|24296.7|0
1723822540000|2024-08-16 15:35:40|24323.8|24303.8|24323.8|24303.8|24323.8|24303.8|24323.8|24303.8|0
1723822550000|2024-08-16 15:35:50|24326.5|24306.5|24331.2|24311.2|24331.2|24311.2|24326.5|24306.5|0
1723822570000|2024-08-16 15:36:10|24331.3|24311.3|24336.2|24316.2|24336.2|24316.2|24331.3|24311.3|0
1723822580000|2024-08-16 15:36:20|24336|24316|24336.2|24316.2|24336.2|24316.2|24333.7|24313.7|3
1723822590000|2024-08-16 15:36:30|24333.7|24313.7|24336.2|24316.2|24336.2|24316.2|24333.7|24313.7|0
1723822600000|2024-08-16 15:36:40|24336|24316|24333.7|24313.7|24336|24316|24333.7|24313.7|0
1723822610000|2024-08-16 15:36:50|24334|24314|24343.7|24323.7|24343.7|24323.7|24333.7|24313.7|0
1723822620000|2024-08-16 15:37:00|24348.7|24328.7|24353.5|24333.5|24353.5|24333.5|24348.7|24328.7|0
1723822630000|2024-08-16 15:37:10|24351.2|24331.2|24346.2|24326.2|24351.2|24331.2|24346.2|24326.2|7
1723822640000|2024-08-16 15:37:20|24343.7|24323.7|24343.3|24323.3|24343.7|24323.7|24343.3|24323.3|0
1723822650000|2024-08-16 15:37:30|24338.3|24318.3|24323.7|24303.7|24338.3|24318.3|24323.7|24303.7|0
1723822660000|2024-08-16 15:37:40|||||||||1
1723822680000|2024-08-16 15:38:00|24328.5|24308.5|24328.5|24308.5|24328.5|24308.5|24328.5|24308.5|2
1723822690000|2024-08-16 15:38:10|24326.2|24306.2|24313.8|24293.8|24326.2|24306.2|24313.8|24293.8|1
1723822710000|2024-08-16 15:38:30|24313.7|24293.7|24313.7|24293.7|24313.7|24293.7|24313.7|24293.7|0
1723822720000|2024-08-16 15:38:40|24308.7|24288.7|24308.7|24288.7|24308.7|24288.7|24308.7|24288.7|0
1723822730000|2024-08-16 15:38:50|24308.8|24288.8|24313.7|24293.7|24313.7|24293.7|24308.8|24288.8|0
1723822750000|2024-08-16 15:39:10|24308.8|24288.8|24306.2|24286.2|24308.8|24288.8|24303.8|24283.8|0
1723822760000|2024-08-16 15:39:20|24301.2|24281.2|24288.7|24268.7|24301.2|24281.2|24286.3|24266.3|4
1723822770000|2024-08-16 15:39:30|24291.2|24271.2|24298.7|24278.7|24298.7|24278.7|24288.7|24268.7|0
1723822780000|2024-08-16 15:39:40|24301.2|24281.2|24298.7|24278.7|24301.2|24281.2|24298.7|24278.7|2
1723822790000|2024-08-16 15:39:50|24301.2|24281.2|24298.5|24278.5|24301.2|24281.2|24298.5|24278.5|0
1723822800000|2024-08-16 15:40:00|24298.7|24278.7|24301|24281|24303.3|24283.3|24298.7|24278.7|0
1723822810000|2024-08-16 15:40:10|24303.3|24283.3|24298.7|24278.7|24303.3|24283.3|24298.7|24278.7|0
1723822820000|2024-08-16 15:40:20|24298.8|24278.8|24303.8|24283.8|24303.8|24283.8|24298.8|24278.8|0
1723822830000|2024-08-16 15:40:30|24306.2|24286.2|24298.7|24278.7|24308.7|24288.7|24298.7|24278.7|0
1723822850000|2024-08-16 15:40:50|24298.8|24278.8|24301.2|24281.2|24301.2|24281.2|24298.8|24278.8|0
1723822860000|2024-08-16 15:41:00|24303.5|24283.5|24298.6|24278.6|24303.5|24283.5|24298.5|24278.5|0
1723822870000|2024-08-16 15:41:10|24301|24281|24301|24281|24301|24281|24301|24281|0
1723822890000|2024-08-16 15:41:30|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|0
1723822900000|2024-08-16 15:41:40|24294|24274|24293.3|24273.3|24294|24274|24293.3|24273.3|1
1723822910000|2024-08-16 15:41:50|24293.5|24273.5|24293.5|24273.5|24293.5|24273.5|24293.5|24273.5|1
1723822920000|2024-08-16 15:42:00|24293.3|24273.3|24291|24271|24293.3|24273.3|24291|24271|0
1723822940000|2024-08-16 15:42:20|24291.1|24271.1|24306.3|24266.3|24306.3|24273.8|24291.1|24263.6|1
1723822950000|2024-08-16 15:42:30|24308.6|24268.6|24301|24261|24308.6|24278.5|24298.5|24261|0
1723822970000|2024-08-16 15:42:50|24290.8|24270.8|24291|24271|24291|24271|24288.6|24268.6|0
1723822980000|2024-08-16 15:43:00|24291.1|24271.1|24293.5|24273.5|24293.5|24273.5|24291.1|24271.1|0
1723822990000|2024-08-16 15:43:10|24293.3|24273.3|24291|24271|24293.3|24273.3|24291|24271|0
1723823000000|2024-08-16 15:43:20|24290.4|24270.4|24286.1|24266.1|24290.4|24270.4|24278.6|24258.6|3
1723823010000|2024-08-16 15:43:30|24288.5|24268.5|24291.1|24271.1|24298.6|24271.1|24288.5|24258.6|0
1723823020000|2024-08-16 15:43:40|24301|24261|24290.8|24270.8|24301|24270.8|24288.3|24261|1
1723823040000|2024-08-16 15:44:00|24291.3|24271.3|24296|24276|24296|24276|24291.3|24271.3|2
1723823050000|2024-08-16 15:44:10|24293.5|24273.5|24300.8|24280.8|24300.8|24280.8|24293.5|24273.5|0
1723823060000|2024-08-16 15:44:20|24305.8|24285.8|24320.4|24300.4|24320.6|24300.6|24305.8|24285.8|0
1723823070000|2024-08-16 15:44:30|24318.1|24298.1|24322.9|24302.9|24322.9|24302.9|24318.1|24298.1|0
1723823080000|2024-08-16 15:44:40|24323.3|24303.3|24325.6|24305.6|24325.6|24305.6|24323.3|24303.3|3
1723823090000|2024-08-16 15:44:50|24326|24306|24335.4|24295.4|24335.4|24308.3|24326|24295.4|0
1723823100000|2024-08-16 15:45:00|24330.8|24290.8|24313.3|24293.3|24330.8|24300.1|24311|24290.8|0
1723823110000|2024-08-16 15:45:10|24313.5|24293.5|24315.8|24295.8|24315.8|24295.8|24313.5|24293.5|0
1723823120000|2024-08-16 15:45:20|24316.1|24296.1|24320.8|24300.8|24320.8|24300.8|24316.1|24296.1|13
1723823130000|2024-08-16 15:45:30|||||||||2
1723823150000|2024-08-16 15:45:50|24321.1|24301.1|24325.8|24305.8|24325.8|24305.8|24321.1|24301.1|0
1723823170000|2024-08-16 15:46:10|24326|24306|24328.3|24308.3|24328.3|24308.3|24326|24306|0
1723823180000|2024-08-16 15:46:20|24325.8|24305.8|24325.8|24305.8|24328.3|24308.3|24325.8|24305.8|0
1723823190000|2024-08-16 15:46:30|24326|24306|24328.3|24308.3|24328.3|24308.3|24326|24306|0
1723823200000|2024-08-16 15:46:40|24328.1|24308.1|24323.3|24303.3|24328.1|24308.1|24323.3|24303.3|1
1723823220000|2024-08-16 15:47:00|24325.8|24305.8|24323.3|24303.3|24325.8|24305.8|24323.3|24303.3|0
1723823230000|2024-08-16 15:47:10|24325.8|24305.8|24323.3|24303.3|24325.8|24305.8|24323.3|24303.3|2
1723823250000|2024-08-16 15:47:30|24323.1|24303.1|24313.3|24293.3|24323.1|24303.1|24313.3|24293.3|2
1723823260000|2024-08-16 15:47:40|24308.3|24288.3|24315.6|24295.6|24315.8|24295.8|24308.3|24288.3|0
1723823280000|2024-08-16 15:48:00|24313.3|24293.3|24313.3|24293.3|24313.3|24293.3|24313.3|24293.3|0
1723823290000|2024-08-16 15:48:10|24313.1|24293.1|24313.1|24293.1|24313.1|24293.1|24313.1|24293.1|1
1723823300000|2024-08-16 15:48:20|24311|24291|24318.3|24298.3|24318.3|24298.3|24311|24291|20
1723823310000|2024-08-16 15:48:30|24315.8|24295.8|24315.8|24295.8|24315.8|24295.8|24315.8|24295.8|0
1723823320000|2024-08-16 15:48:40|24310.8|24290.8|24310.8|24290.8|24310.8|24290.8|24310.8|24290.8|2
1723823330000|2024-08-16 15:48:50|24313.1|24293.1|24313.3|24293.3|24313.3|24293.3|24310.8|24290.8|0
1723823370000|2024-08-16 15:49:30|24313.5|24293.5|24343.6|24323.6|24348.6|24328.6|24313.5|24293.5|10
1723823390000|2024-08-16 15:49:50|||||||||5
1723823400000|2024-08-16 15:50:00|24343.5|24323.5|24333.6|24313.6|24343.5|24323.5|24333.6|24313.6|0
1723823410000|2024-08-16 15:50:10|24333.5|24313.5|24333.5|24313.5|24333.5|24313.5|24333.5|24313.5|0
1723823420000|2024-08-16 15:50:20|24326|24306|24336.3|24296.3|24336.3|24306|24326|24296.3|0
1723823430000|2024-08-16 15:50:30|24341|24301|24328.6|24308.6|24341|24311.1|24328.6|24301|0
1723823450000|2024-08-16 15:50:50|24333.6|24313.6|24346.3|24306.3|24346.3|24316.1|24333.6|24306.3|2
1723823460000|2024-08-16 15:51:00|24351|24311|24354.2|24334.2|24354.2|24334.2|24341.8|24311|12
1723823480000|2024-08-16 15:51:20|24354|24334|24351.5|24331.5|24354|24334|24351.5|24331.5|1
1723823490000|2024-08-16 15:51:30|24354|24334|24359|24339|24359|24339|24354|24334|0
1723823510000|2024-08-16 15:51:50|24356.5|24336.5|24359|24339|24359|24339|24356.5|24336.5|0
1723823520000|2024-08-16 15:52:00|24358.8|24338.8|24358.8|24338.8|24358.8|24338.8|24358.8|24338.8|5
1723823540000|2024-08-16 15:52:20|24356.3|24336.3|24358.6|24338.6|24358.6|24338.6|24354|24334|10
1723823550000|2024-08-16 15:52:30|24358.8|24338.8|24361.3|24341.3|24361.3|24341.3|24358.8|24338.8|15
1723823570000|2024-08-16 15:52:50|24379|24359|24394.2|24374.2|24397|24374.2|24379|24357|8
1723823580000|2024-08-16 15:53:00|24394|24374|24388.8|24368.8|24394|24374|24388.8|24368.8|0
1723823590000|2024-08-16 15:53:10|24396.3|24356.3|24378.5|24358.5|24396.3|24364|24378.5|24356.3|0
1723823600000|2024-08-16 15:53:20|24373.8|24353.8|24381.3|24341.3|24381.3|24353.8|24373.8|24341.3|0
1723823610000|2024-08-16 15:53:30|24371.5|24351.5|24369|24349|24371.5|24351.5|24369|24349|6
1723823630000|2024-08-16 15:53:50|24371.3|24351.3|24374|24354|24374|24354|24369|24349|0
1723823640000|2024-08-16 15:54:00|24374.2|24354.2|24394.9|24374.9|24394.9|24374.9|24374.2|24354.2|39
1723823650000|2024-08-16 15:54:10|24399.7|24379.7|24399.7|24379.7|24402|24382|24399.7|24379.7|10
1723823660000|2024-08-16 15:54:20|24397.4|24377.4|24397.2|24377.2|24397.4|24377.4|24397.2|24377.2|0
1723823670000|2024-08-16 15:54:30|24394.7|24374.7|24390|24370|24394.7|24374.7|24390|24370|0
1723823680000|2024-08-16 15:54:40|24392.5|24372.5|24390|24370|24392.5|24372.5|24390|24370|0
1723823690000|2024-08-16 15:54:50|24389.9|24369.9|24390|24370|24390|24370|24389.9|24369.9|0
1723823700000|2024-08-16 15:55:00|24389.9|24369.9|24387.5|24367.5|24389.9|24369.9|24387.5|24367.5|0
1723823710000|2024-08-16 15:55:10|24385|24365|24385|24365|24385|24365|24385|24365|4
1723823720000|2024-08-16 15:55:20|24384.9|24364.9|24389.9|24349.9|24394.9|24364.9|24384.9|24349.9|0
1723823730000|2024-08-16 15:55:30|24390|24350|24392.4|24352.4|24392.4|24352.4|24390|24350|0
1723823740000|2024-08-16 15:55:40|24392.7|24352.7|24389.9|24369.9|24392.7|24369.9|24387.5|24352.7|0
1723823760000|2024-08-16 15:56:00|24394.7|24374.7|24395|24375|24395|24375|24394.7|24374.7|16
1723823770000|2024-08-16 15:56:10|24394.5|24374.5|24379.5|24359.5|24394.5|24374.5|24379.5|24359.5|0
1723823780000|2024-08-16 15:56:20|24374.7|24354.7|24374.5|24354.5|24374.7|24354.7|24374.5|24354.5|8
1723823790000|2024-08-16 15:56:30|24372.2|24352.2|24374.3|24354.3|24374.3|24354.3|24371.8|24351.8|0
1723823800000|2024-08-16 15:56:40|24374.2|24354.2|24371.8|24351.8|24374.2|24354.2|24371.8|24351.8|0
1723823810000|2024-08-16 15:56:50|24372|24352|24374.3|24354.3|24374.3|24354.3|24372|24352|0
1723823820000|2024-08-16 15:57:00|24376.7|24356.7|24376.7|24356.7|24376.7|24356.7|24376.7|24356.7|0
1723823830000|2024-08-16 15:57:10|24374.3|24354.3|24376.7|24356.7|24376.7|24356.7|24374.3|24354.3|0
1723823840000|2024-08-16 15:57:20|24379.2|24359.2|24381.8|24361.8|24381.8|24361.8|24379.2|24359.2|3
1723823850000|2024-08-16 15:57:30|24384.3|24364.3|24384.3|24364.3|24384.3|24364.3|24384.3|24364.3|0
1723823870000|2024-08-16 15:57:50|24384.2|24364.2|24389|24349|24389|24364.2|24381.7|24349|0
1723823880000|2024-08-16 15:58:00|24386.7|24346.7|24374.2|24354.2|24386.7|24356.5|24374.2|24346.7|0
1723823890000|2024-08-16 15:58:10|24374.5|24354.5|24376.8|24356.8|24376.8|24356.8|24374.5|24354.5|1
1723823900000|2024-08-16 15:58:20|24387|24347|24387|24347|24387|24347|24387|24347|0
1723823910000|2024-08-16 15:58:30|24389.3|24349.3|24389.3|24349.3|24389.3|24349.3|24389.3|24349.3|0
1723823920000|2024-08-16 15:58:40|24379.2|24359.2|24376.8|24356.8|24379.2|24359.2|24376.8|24356.8|0
1723823930000|2024-08-16 15:58:50|24379.2|24359.2|24396.7|24356.7|24396.7|24359.2|24379.2|24351.7|0
1723823940000|2024-08-16 15:59:00|24399.3|24359.3|24386.7|24366.7|24404|24374.2|24386.7|24359.3|1
1723823950000|2024-08-16 15:59:10|24401.7|24361.7|24404.3|24364.3|24404.3|24371.8|24391.8|24361.7|0
1723823980000|2024-08-16 15:59:40|24394.5|24374.5|24394.3|24374.3|24394.5|24374.5|24394.3|24374.3|0
1723823990000|2024-08-16 15:59:50|24396.8|24376.8|24396.8|24376.8|24396.8|24376.8|24394.5|24374.5|1
1723824000000|2024-08-16 16:00:00|24399.2|24379.2|24396.7|24356.7|24399.2|24379.2|24393.8|24356.7|0
1723824010000|2024-08-16 16:00:10|24386.8|24366.8|24384.3|24364.3|24386.8|24366.8|24384.3|24364.3|6
1723824020000|2024-08-16 16:00:20|24384.2|24364.2|24386.5|24366.5|24394|24366.5|24384.2|24352|0
1723824030000|2024-08-16 16:00:30|24384.2|24364.2|24394|24354|24394|24364.2|24384.2|24354|0
1723824040000|2024-08-16 16:00:40|24391.7|24351.7|24391.7|24351.7|24391.7|24351.7|24391.7|24351.7|0
1723824060000|2024-08-16 16:01:00|24391.6|24351.6|24384|24364|24391.6|24364|24381.8|24351.6|0
1723824090000|2024-08-16 16:01:30|24383.8|24363.8|24379|24359|24383.8|24363.8|24379|24359|0
1723824100000|2024-08-16 16:01:40|24376.5|24356.5|24378.6|24358.6|24383.6|24363.6|24376.5|24356.5|4
1723824110000|2024-08-16 16:01:50|24379|24359|24383.6|24363.6|24383.6|24363.6|24379|24359|8
1723824120000|2024-08-16 16:02:00|24381.3|24361.3|24371.5|24351.5|24381.3|24361.3|24371.5|24351.5|1
1723824140000|2024-08-16 16:02:20|24381.3|24341.3|24368.8|24348.8|24381.3|24351.5|24368.8|24341.3|0
1723824150000|2024-08-16 16:02:30|24368.6|24348.6|24368.6|24348.6|24368.6|24348.6|24368.6|24348.6|4
1723824160000|2024-08-16 16:02:40|24366.1|24346.1|24368.6|24348.6|24368.6|24348.6|24366.1|24346.1|0
1723824170000|2024-08-16 16:02:50|24368.4|24348.4|24366.1|24346.1|24368.4|24348.4|24366.1|24346.1|0
1723824180000|2024-08-16 16:03:00|24366.3|24346.3|24368.6|24348.6|24368.6|24348.6|24366.3|24346.3|0
1723824190000|2024-08-16 16:03:10|24366.3|24346.3|24368.8|24348.8|24368.8|24348.8|24366.3|24346.3|0
1723824200000|2024-08-16 16:03:20|24371.3|24351.3|24378.8|24358.8|24378.8|24358.8|24371.3|24351.3|0
1723824220000|2024-08-16 16:03:40|24379|24359|24383.4|24363.4|24383.8|24363.8|24379|24359|0
1723824230000|2024-08-16 16:03:50|24381.1|24361.1|24383.6|24363.6|24383.6|24363.6|24381.1|24361.1|0
1723824240000|2024-08-16 16:04:00|24386.1|24366.1|24393.6|24373.6|24393.6|24373.6|24386.1|24366.1|1
1723824250000|2024-08-16 16:04:10|24393.8|24373.8|24398.8|24358.8|24398.8|24373.8|24388.8|24358.6|0
1723824260000|2024-08-16 16:04:20|24388.8|24368.8|24398.6|24358.6|24398.6|24368.8|24388.8|24358.6|0
1723824270000|2024-08-16 16:04:30|24396.3|24356.3|24398.6|24358.6|24398.6|24368.8|24386.5|24356.3|0
1723824280000|2024-08-16 16:04:40|24396.3|24356.3|24396.3|24356.3|24396.3|24356.3|24396.3|24356.3|0
1723824290000|2024-08-16 16:04:50|24386.5|24366.5|24388.8|24368.8|24388.8|24368.8|24386.5|24366.5|0
1723824300000|2024-08-16 16:05:00|24386.5|24366.5|24386.5|24366.5|24386.5|24366.5|24386.5|24366.5|0
1723824310000|2024-08-16 16:05:10|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|0
1723824320000|2024-08-16 16:05:20|24383.8|24363.8|24373.8|24353.8|24396.3|24368.8|24373.8|24353.8|0
1723824340000|2024-08-16 16:05:40|24374|24354|24376.1|24356.1|24376.3|24356.3|24373.8|24353.8|0
1723824350000|2024-08-16 16:05:50|24376.3|24356.3|24378.6|24358.6|24378.6|24358.6|24376.3|24356.3|0
1723824360000|2024-08-16 16:06:00|24378.8|24358.8|24384|24364|24384|24364|24378.8|24358.8|2
1723824380000|2024-08-16 16:06:20|24386.3|24366.3|24386.3|24366.3|24386.3|24366.3|24386.3|24366.3|0
1723824390000|2024-08-16 16:06:30|24388.6|24368.6|24391.1|24371.1|24391.1|24371.1|24388.6|24368.6|2
1723824400000|2024-08-16 16:06:40|24393.6|24373.6|24393.4|24373.4|24393.6|24373.6|24393.4|24373.4|0
1723824410000|2024-08-16 16:06:50|24393.6|24373.6|24393.6|24373.6|24393.6|24373.6|24393.6|24373.6|0
1723824420000|2024-08-16 16:07:00|24391.1|24371.1|24391.3|24371.3|24391.3|24371.3|24391.1|24371.1|0
1723824430000|2024-08-16 16:07:10|24393.3|24373.3|24386.3|24366.3|24393.3|24373.3|24386.1|24366.1|3
1723824440000|2024-08-16 16:07:20|24388.6|24368.6|24408.4|24388.4|24413.6|24393.6|24388.6|24368.6|6
1723824450000|2024-08-16 16:07:30|24406.1|24386.1|24408.6|24388.6|24411.1|24391.1|24406.1|24386.1|0
1723824460000|2024-08-16 16:07:40|24418.3|24378.3|24398.6|24378.6|24418.3|24387.7|24393.8|24363.6|4
1723824470000|2024-08-16 16:07:50|24398.8|24378.8|24401.1|24381.1|24401.1|24381.1|24398.8|24378.8|0
1723824500000|2024-08-16 16:08:20|||||||||1
1723824510000|2024-08-16 16:08:30|24401.3|24381.3|24401.3|24381.3|24403.4|24383.4|24401.1|24381.1|0
1723824520000|2024-08-16 16:08:40|24403.6|24383.6|24396.1|24376.1|24403.6|24383.6|24396.1|24376.1|0
1723824550000|2024-08-16 16:09:10|||||||||1
1723824560000|2024-08-16 16:09:20|24396.3|24376.3|24398.6|24378.6|24398.6|24378.6|24396.3|24376.3|0
1723824570000|2024-08-16 16:09:30|||||||||1
1723824580000|2024-08-16 16:09:40|||||||||2
1723824600000|2024-08-16 16:10:00|24396.1|24376.1|24406.1|24386.1|24408.4|24388.4|24396.1|24376.1|2
1723824610000|2024-08-16 16:10:10|24406.3|24386.3|24406.1|24386.1|24406.3|24386.3|24406.1|24386.1|1
1723824620000|2024-08-16 16:10:20|24405.9|24385.9|24408.3|24368.3|24410.9|24385.9|24405.9|24368.3|4
1723824630000|2024-08-16 16:10:30|24398.1|24378.1|24393.3|24373.3|24398.1|24378.1|24393.3|24373.3|0
1723824640000|2024-08-16 16:10:40|24390.9|24370.9|24388.4|24368.4|24390.9|24370.9|24388.4|24368.4|0
1723824660000|2024-08-16 16:11:00|24388.6|24368.6|24388.6|24368.6|24390.9|24370.9|24388.4|24368.4|0
1723824670000|2024-08-16 16:11:10|24390.9|24370.9|24391.1|24371.1|24391.1|24371.1|24390.9|24370.9|1
1723824680000|2024-08-16 16:11:20|24396.1|24376.1|24398.4|24378.4|24403.4|24383.4|24396.1|24376.1|0
1723824690000|2024-08-16 16:11:30|24396.1|24376.1|24398.4|24378.4|24398.4|24378.4|24396.1|24376.1|0
1723824710000|2024-08-16 16:11:50|24398.8|24378.8|24405.9|24385.9|24418.6|24386.1|24398.8|24375.9|1
1723824720000|2024-08-16 16:12:00|24406.1|24386.1|24413.3|24393.3|24413.3|24393.3|24406.1|24386.1|4
1723824740000|2024-08-16 16:12:20|24416.1|24396.1|24433.6|24413.6|24438.3|24413.8|24416.1|24396.1|5
1723824750000|2024-08-16 16:12:30|24433.3|24413.3|24428.6|24408.6|24433.3|24413.3|24428.6|24408.6|0
1723824760000|2024-08-16 16:12:40|24426.1|24406.1|24428.6|24408.6|24428.6|24408.6|24426.1|24406.1|33
1723824770000|2024-08-16 16:12:50|24426.1|24406.1|24431.3|24411.3|24431.3|24411.3|24423.8|24403.8|1
1723824780000|2024-08-16 16:13:00|24433.6|24413.6|24436.3|24416.3|24436.3|24416.3|24433.6|24413.6|1
1723824790000|2024-08-16 16:13:10|24438.6|24418.6|24453.8|24433.8|24456.1|24436.1|24438.6|24418.6|1
1723824800000|2024-08-16 16:13:20|24455.9|24435.9|24453.6|24433.6|24455.9|24435.9|24453.6|24433.6|0
1723824810000|2024-08-16 16:13:30|24451.1|24431.1|24451.1|24431.1|24451.1|24431.1|24451.1|24431.1|0
1723824840000|2024-08-16 16:14:00|24453.6|24433.6|24453.6|24433.6|24453.6|24433.6|24453.6|24433.6|0
1723824850000|2024-08-16 16:14:10|24453.8|24433.8|24453.6|24433.6|24455.9|24435.9|24453.6|24433.6|0
1723824860000|2024-08-16 16:14:20|||||||||1
1723824870000|2024-08-16 16:14:30|24453.8|24433.8|24455.9|24435.9|24456.1|24436.1|24453.8|24433.8|0
1723824880000|2024-08-16 16:14:40|24456.1|24436.1|24458.6|24438.6|24458.6|24438.6|24453.6|24433.6|0
1723824890000|2024-08-16 16:14:50|24458.4|24438.4|24456.1|24436.1|24458.4|24438.4|24453.6|24433.6|0
1723824900000|2024-08-16 16:15:00|24455.9|24435.9|24455.9|24435.9|24455.9|24435.9|24453.8|24433.8|0
1723824910000|2024-08-16 16:15:10|24458.4|24438.4|24460.9|24440.9|24460.9|24440.9|24458.4|24438.4|0
1723824920000|2024-08-16 16:15:20|24460.8|24440.8|24443.6|24423.6|24460.8|24440.8|24443.6|24423.6|2
1723824930000|2024-08-16 16:15:30|24438.6|24418.6|24435.9|24415.9|24438.6|24418.6|24435.9|24415.9|2
1723824940000|2024-08-16 16:15:40|24433.6|24413.6|24425.9|24405.9|24433.6|24413.6|24425.9|24405.9|2
1723824950000|2024-08-16 16:15:50|24423.6|24403.6|24426.1|24406.1|24426.1|24406.1|24421.1|24401.1|1
1723824960000|2024-08-16 16:16:00|24423.6|24403.6|24423.6|24403.6|24423.6|24403.6|24423.6|24403.6|0
1723824970000|2024-08-16 16:16:10|24423.8|24403.8|24426.1|24406.1|24426.1|24406.1|24423.8|24403.8|1
1723824980000|2024-08-16 16:16:20|24428.4|24408.4|24428.6|24408.6|24428.6|24408.6|24428.4|24408.4|1
1723824990000|2024-08-16 16:16:30|24428.4|24408.4|24428.6|24408.6|24428.6|24408.6|24426.3|24406.3|1
1723825010000|2024-08-16 16:16:50|24430.9|24410.9|24431.1|24411.1|24431.1|24411.1|24428.6|24408.6|0
1723825020000|2024-08-16 16:17:00|24431.3|24411.3|24436.1|24416.1|24436.5|24416.5|24431.3|24411.3|2
1723825030000|2024-08-16 16:17:10|24436.3|24416.3|24438.6|24418.6|24438.6|24418.6|24436.3|24416.3|0
1723825040000|2024-08-16 16:17:20|||||||||7
1723825050000|2024-08-16 16:17:30|||||||||2
1723825060000|2024-08-16 16:17:40|24441.1|24421.1|24438.6|24418.6|24441.1|24421.1|24438.6|24418.6|0
1723825070000|2024-08-16 16:17:50|24438.4|24418.4|24445.9|24405.9|24445.9|24418.4|24436.1|24405.9|0
1723825080000|2024-08-16 16:18:00|24428.6|24408.6|24431.3|24411.3|24431.3|24411.3|24428.6|24408.6|3
1723825090000|2024-08-16 16:18:10|24433.6|24413.6|24436.1|24416.1|24436.1|24416.1|24433.6|24413.6|0
1723825100000|2024-08-16 16:18:20|24435.9|24415.9|24433.8|24413.8|24435.9|24415.9|24433.6|24413.6|0
1723825110000|2024-08-16 16:18:30|24436.1|24416.1|24433.8|24413.8|24436.1|24416.1|24433.8|24413.8|0
1723825120000|2024-08-16 16:18:40|24436.1|24416.1|24436.1|24416.1|24436.1|24416.1|24433.8|24413.8|2
1723825130000|2024-08-16 16:18:50|24438.6|24418.6|24438.6|24418.6|24438.6|24418.6|24438.6|24418.6|1
1723825140000|2024-08-16 16:19:00|24435.9|24415.9|24430.9|24390.9|24440.9|24415.9|24420.7|24390.9|1
1723825150000|2024-08-16 16:19:10|24420.7|24400.7|24420.7|24400.7|24420.7|24400.7|24420.7|24400.7|0
1723825160000|2024-08-16 16:19:20|24418.4|24398.4|24410.9|24390.9|24418.4|24398.4|24410.9|24390.9|0
1723825180000|2024-08-16 16:19:40|24408.4|24388.4|24408.6|24388.6|24410.7|24390.7|24408.4|24388.4|1
1723825190000|2024-08-16 16:19:50|24411.1|24391.1|24415.9|24395.9|24415.9|24395.9|24411.1|24391.1|0
1723825200000|2024-08-16 16:20:00|24413.4|24393.4|24418.4|24398.4|24425.9|24398.4|24413.4|24383.6|1
1723825210000|2024-08-16 16:20:10|24418.6|24398.6|24423.4|24403.4|24423.4|24403.4|24418.6|24398.6|1
1723825220000|2024-08-16 16:20:20|24423.6|24403.6|24430.7|24410.7|24430.7|24410.7|24423.6|24403.6|1
1723825230000|2024-08-16 16:20:30|24435.7|24415.7|24438.4|24418.4|24440.7|24420.7|24435.7|24415.7|0
1723825240000|2024-08-16 16:20:40|24435.9|24415.9|24438.4|24418.4|24438.4|24418.4|24435.9|24415.9|0
1723825250000|2024-08-16 16:20:50|24438.6|24418.6|24438.4|24418.4|24440.9|24420.9|24435.9|24415.9|0
1723825260000|2024-08-16 16:21:00|24438.6|24418.6|24443.4|24423.4|24443.4|24423.4|24438.6|24418.6|1
1723825280000|2024-08-16 16:21:20|24443.2|24423.2|24443.4|24423.4|24443.4|24423.4|24443.2|24423.2|0
1723825300000|2024-08-16 16:21:40|24443.6|24423.6|24443.9|24423.9|24446.1|24426.1|24443.6|24423.6|29
1723825310000|2024-08-16 16:21:50|24446.3|24426.3|24449.5|24429.5|24451.8|24431.8|24446.3|24426.3|7
1723825320000|2024-08-16 16:22:00|24451.8|24431.8|24457.1|24437.1|24457.1|24437.1|24449.3|24429.3|10
1723825330000|2024-08-16 16:22:10|24457|24437|24451.8|24431.8|24457|24437|24444.8|24424.8|2
1723825340000|2024-08-16 16:22:20|24451.6|24431.6|24449.3|24429.3|24451.6|24431.6|24446.8|24426.8|0
1723825360000|2024-08-16 16:22:40|24449.5|24429.5|24439.3|24419.3|24449.5|24429.5|24439.3|24419.3|5
1723825370000|2024-08-16 16:22:50|24439.5|24419.5|24437|24417|24439.5|24419.5|24437|24417|8
1723825380000|2024-08-16 16:23:00|24436.8|24416.8|24449.1|24429.1|24453.9|24433.9|24434.5|24414.5|16
1723825390000|2024-08-16 16:23:10|24448.8|24428.8|24436.3|24416.3|24448.8|24428.8|24429.3|24409.3|5
1723825400000|2024-08-16 16:23:20|24433.8|24413.8|24431.4|24411.4|24436.4|24416.4|24431.4|24411.4|8
1723825410000|2024-08-16 16:23:30|24429.1|24409.1|24434.1|24414.1|24434.1|24414.1|24429.1|24409.1|3
1723825420000|2024-08-16 16:23:40|24433.9|24413.9|24434.5|24414.5|24434.5|24414.5|24431.6|24411.6|33
1723825430000|2024-08-16 16:23:50|24434.8|24414.8|24437.3|24417.3|24437.3|24417.3|24430|24410|76
1723825440000|2024-08-16 16:24:00|24444.3|24424.3|24439.1|24419.1|24444.3|24424.3|24439.1|24419.1|15
1723825450000|2024-08-16 16:24:10|24436.8|24416.8|24436.8|24416.8|24439.5|24419.5|24434.5|24414.5|11
1723825460000|2024-08-16 16:24:20|24434.5|24414.5|24432.3|24412.3|24434.5|24414.5|24432.1|24412.1|13
1723825470000|2024-08-16 16:24:30|24429.8|24409.8|24432.3|24412.3|24434.6|24414.6|24429.6|24409.6|13
1723825480000|2024-08-16 16:24:40|24430|24410|24402.3|24382.3|24432.3|24412.3|24402.3|24382.3|11
1723825490000|2024-08-16 16:24:50|24402.1|24382.1|24417.1|24397.1|24424.6|24402.1|24402.1|24382.1|12
1723825500000|2024-08-16 16:25:00|24417|24397|24417.1|24397.1|24417.1|24397.1|24414.6|24394.6|1
1723825510000|2024-08-16 16:25:10|24419.5|24399.5|24422.1|24402.1|24422.1|24402.1|24419.5|24399.5|0
1723825520000|2024-08-16 16:25:20|||||||||12
1723825530000|2024-08-16 16:25:30|24421.8|24401.8|24412.1|24392.1|24421.8|24401.8|24412.1|24392.1|4
1723825550000|2024-08-16 16:25:50|24409.8|24389.8|24409.6|24389.6|24409.8|24389.8|24409.6|24389.6|1
1723825560000|2024-08-16 16:26:00|24409.8|24389.8|24422.1|24402.1|24427.1|24407.1|24409.8|24389.8|2
1723825570000|2024-08-16 16:26:10|24422.3|24402.3|24422.1|24402.1|24422.3|24402.3|24422.1|24402.1|0
1723825580000|2024-08-16 16:26:20|24422.3|24402.3|24424.6|24404.6|24424.6|24404.6|24422.3|24402.3|0
1723825590000|2024-08-16 16:26:30|||||||||1
1723825600000|2024-08-16 16:26:40|24424.8|24404.8|24427.1|24407.1|24427.1|24407.1|24424.8|24404.8|0
1723825610000|2024-08-16 16:26:50|24427.3|24407.3|24437.1|24417.1|24437.1|24417.1|24427.3|24407.3|0
1723825620000|2024-08-16 16:27:00|24437.3|24417.3|24437.3|24417.3|24439.8|24419.8|24437.3|24417.3|0
1723825630000|2024-08-16 16:27:10|24437.1|24417.1|24437.3|24417.3|24437.5|24417.5|24437.1|24417.1|0
1723825660000|2024-08-16 16:27:40|24437.1|24417.1|24429.6|24409.6|24437.1|24417.1|24429.6|24409.6|0
1723825700000|2024-08-16 16:28:20|24427.1|24407.1|24432.1|24412.1|24432.1|24412.1|24427.1|24407.1|0
1723825710000|2024-08-16 16:28:30|||||||||1
1723825720000|2024-08-16 16:28:40|24432.3|24412.3|24439.6|24419.6|24439.6|24419.6|24432.3|24412.3|0
1723825730000|2024-08-16 16:28:50|24442.1|24422.1|24439.6|24419.6|24442.1|24422.1|24439.6|24419.6|0
1723825750000|2024-08-16 16:29:10|24439.5|24419.5|24439.8|24419.8|24439.8|24419.8|24439.5|24419.5|17
1723825760000|2024-08-16 16:29:20|24442|24422|24439.8|24419.8|24442|24422|24439.8|24419.8|0
1723825770000|2024-08-16 16:29:30|24442.1|24422.1|24442.3|24422.3|24442.3|24422.3|24442.1|24422.1|0
1723825780000|2024-08-16 16:29:40|24444.6|24424.6|24452.1|24432.1|24452.1|24432.1|24444.6|24424.6|0
1723825790000|2024-08-16 16:29:50|24452.3|24432.3|24454.6|24434.6|24454.6|24434.6|24452.3|24432.3|3
1723825800000|2024-08-16 16:30:00|24454.8|24434.8|24454.8|24434.8|24454.8|24434.8|24454.8|24434.8|0
1723825810000|2024-08-16 16:30:10|24457|24437|24456.8|24436.8|24457|24437|24456.8|24436.8|0
1723825820000|2024-08-16 16:30:20|24452.1|24432.1|24452.1|24432.1|24452.1|24432.1|24452.1|24432.1|1
1723825860000|2024-08-16 16:31:00|24454.6|24434.6|24454.6|24434.6|24454.6|24434.6|24454.6|24434.6|0
1723825870000|2024-08-16 16:31:10|||||||||25
1723825890000|2024-08-16 16:31:30|24457.1|24437.1|24457.1|24437.1|24457.1|24437.1|24457.1|24437.1|0
1723825910000|2024-08-16 16:31:50|24456.8|24436.8|24452.1|24432.1|24456.8|24436.8|24452.1|24432.1|0
1723825920000|2024-08-16 16:32:00|24452|24432|24449.6|24429.6|24452|24432|24449.6|24429.6|0
1723825940000|2024-08-16 16:32:20|||||||||1
1723825980000|2024-08-16 16:33:00|24449.8|24429.8|24449.5|24429.5|24449.8|24429.8|24449.5|24429.5|0
1723825990000|2024-08-16 16:33:10|24447.1|24427.1|24447.1|24427.1|24447.1|24427.1|24447.1|24427.1|0
1723826010000|2024-08-16 16:33:30|24447.3|24427.3|24447.1|24427.1|24449.6|24429.6|24447.1|24427.1|0
1723826020000|2024-08-16 16:33:40|24447.3|24427.3|24449.6|24429.6|24449.6|24429.6|24447.3|24427.3|0
1723826030000|2024-08-16 16:33:50|24449.8|24429.8|24454.6|24434.6|24454.6|24434.6|24449.8|24429.8|0
1723826040000|2024-08-16 16:34:00|24454.8|24434.8|24457.3|24437.3|24457.3|24437.3|24454.8|24434.8|0
1723826050000|2024-08-16 16:34:10|24459.6|24439.6|24459.6|24439.6|24459.6|24439.6|24457.1|24437.1|0
1723826060000|2024-08-16 16:34:20|24459.3|24439.3|24454.6|24434.6|24459.3|24439.3|24454.6|24434.6|2
1723826070000|2024-08-16 16:34:30|24452.1|24432.1|24452.1|24432.1|24452.1|24432.1|24452.1|24432.1|0
1723826080000|2024-08-16 16:34:40|24451.9|24431.9|24449.6|24429.6|24451.9|24431.9|24449.6|24429.6|0
1723826090000|2024-08-16 16:34:50|24449.4|24429.4|24444.4|24424.4|24449.4|24429.4|24444.4|24424.4|0
1723826100000|2024-08-16 16:35:00|24444.6|24424.6|24444.6|24424.6|24444.6|24424.6|24444.6|24424.6|1
1723826130000|2024-08-16 16:35:30|24444.8|24424.8|24452.1|24432.1|24452.1|24432.1|24444.8|24424.8|0
1723826150000|2024-08-16 16:35:50|24451.9|24431.9|24452.1|24432.1|24452.1|24432.1|24449.6|24429.6|0
1723826170000|2024-08-16 16:36:10|24452.3|24432.3|24454.6|24434.6|24454.6|24434.6|24452.3|24432.3|0
1723826180000|2024-08-16 16:36:20|24452.1|24432.1|24457.1|24437.1|24457.1|24437.1|24452.1|24432.1|4
1723826190000|2024-08-16 16:36:30|24454.6|24434.6|24449.6|24429.6|24454.6|24434.6|24449.6|24429.6|1
1723826200000|2024-08-16 16:36:40|24449.8|24429.8|24449.6|24429.6|24449.8|24429.8|24449.6|24429.6|0
1723826220000|2024-08-16 16:37:00|24452.1|24432.1|24449.6|24429.6|24452.1|24432.1|24449.6|24429.6|0
1723826230000|2024-08-16 16:37:10|24449.4|24429.4|24447.1|24427.1|24449.6|24429.6|24447.1|24427.1|0
1723826250000|2024-08-16 16:37:30|24447.5|24427.5|24452.1|24432.1|24452.1|24432.1|24447.5|24427.5|20
1723826260000|2024-08-16 16:37:40|24449.8|24429.8|24449.8|24429.8|24449.8|24429.8|24449.8|24429.8|0
1723826290000|2024-08-16 16:38:10|24450|24430|24452.3|24432.3|24452.3|24432.3|24450|24430|0
1723826330000|2024-08-16 16:38:50|24452.1|24432.1|24447.5|24427.5|24452.1|24432.1|24447.5|24427.5|0
1723826340000|2024-08-16 16:39:00|24447.6|24427.6|24452.5|24432.5|24452.5|24432.5|24447.6|24427.6|0
1723826360000|2024-08-16 16:39:20|24450|24430|24450.1|24430.1|24450.1|24430.1|24447.5|24427.5|0
1723826370000|2024-08-16 16:39:30|24452.5|24432.5|24452.5|24432.5|24452.5|24432.5|24452.5|24432.5|0
1723826390000|2024-08-16 16:39:50|||||||||2
1723826400000|2024-08-16 16:40:00|24452.8|24432.8|24452.8|24432.8|24452.8|24432.8|24452.8|24432.8|0
1723826410000|2024-08-16 16:40:10|24457.5|24437.5|24457.5|24437.5|24457.5|24437.5|24457.5|24437.5|0
1723826420000|2024-08-16 16:40:20|24457.6|24437.6|24460|24440|24462.1|24442.1|24457.5|24437.5|0
1723826430000|2024-08-16 16:40:30|24459.8|24439.8|24455|24435|24459.8|24439.8|24455|24435|0
1723826440000|2024-08-16 16:40:40|24452.6|24432.6|24452.6|24432.6|24452.6|24432.6|24452.6|24432.6|0
1723826460000|2024-08-16 16:41:00|24450.1|24430.1|24452.6|24432.6|24452.6|24432.6|24450.1|24430.1|0
1723826490000|2024-08-16 16:41:30|24450.1|24430.1|24450.1|24430.1|24450.1|24430.1|24450.1|24430.1|0
1723826500000|2024-08-16 16:41:40|24450.3|24430.3|24452.6|24432.6|24452.6|24432.6|24450.3|24430.3|0
1723826540000|2024-08-16 16:42:20|24455|24435|24455.1|24435.1|24457.5|24437.5|24455|24435|0
1723826550000|2024-08-16 16:42:30|24457.5|24437.5|24457.5|24437.5|24457.5|24437.5|24457.5|24437.5|0
1723826560000|2024-08-16 16:42:40|24457.3|24437.3|24455|24435|24457.3|24437.3|24455|24435|0
1723826570000|2024-08-16 16:42:50|24455.1|24435.1|24457.3|24437.3|24457.3|24437.3|24455.1|24435.1|0
1723826580000|2024-08-16 16:43:00|24455|24435|24455|24435|24455|24435|24455|24435|0
1723826600000|2024-08-16 16:43:20|24454.8|24434.8|24454.8|24434.8|24454.8|24434.8|24454.8|24434.8|0
1723826610000|2024-08-16 16:43:30|24457.5|24437.5|24459.8|24439.8|24460|24440|24457.5|24437.5|1
1723826620000|2024-08-16 16:43:40|24455.1|24435.1|24455.1|24435.1|24455.1|24435.1|24455.1|24435.1|0
1723826630000|2024-08-16 16:43:50|24455|24435|24455.1|24435.1|24455.1|24435.1|24452.6|24432.6|0
1723826650000|2024-08-16 16:44:10|24455|24435|24457.5|24437.5|24457.5|24437.5|24452.6|24432.6|0
1723826680000|2024-08-16 16:44:40|24457.1|24437.1|24454.8|24434.8|24457.1|24437.1|24454.8|24434.8|0
1723826690000|2024-08-16 16:44:50|24454.6|24434.6|24440|24420|24454.6|24434.6|24440|24420|0
1723826710000|2024-08-16 16:45:10|24437.5|24417.5|24434.8|24414.8|24437.5|24417.5|24434.8|24414.8|11
1723826720000|2024-08-16 16:45:20|24425|24405|24415|24395|24425|24405|24415|24395|0
1723826740000|2024-08-16 16:45:40|24410|24390|24410|24390|24410|24390|24410|24390|0
1723826750000|2024-08-16 16:45:50|||||||||1
1723826760000|2024-08-16 16:46:00|24405|24385|24405|24385|24405|24385|24405|24385|1
1723826780000|2024-08-16 16:46:20|24405.3|24385.3|24412.5|24392.5|24412.5|24392.5|24405.3|24385.3|9
1723826790000|2024-08-16 16:46:30|24415|24395|24415|24395|24415|24395|24415|24395|0
1723826810000|2024-08-16 16:46:50|24415.1|24395.1|24422.5|24402.5|24422.5|24402.5|24415.1|24395.1|0
1723826820000|2024-08-16 16:47:00|24422.3|24402.3|24417.5|24397.5|24422.3|24402.3|24417.5|24397.5|1
1723826840000|2024-08-16 16:47:20|24415|24395|24415|24395|24415|24395|24415|24395|0
1723826850000|2024-08-16 16:47:30|24414.8|24394.8|24415|24395|24415|24395|24412.5|24392.5|1
1723826870000|2024-08-16 16:47:50|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|0
1723826880000|2024-08-16 16:48:00|24415|24395|24415|24395|24415|24395|24415|24395|0
1723826900000|2024-08-16 16:48:20|24415.1|24395.1|24415.1|24395.1|24415.1|24395.1|24415.1|24395.1|0
1723826910000|2024-08-16 16:48:30|24417.5|24397.5|24417.5|24397.5|24417.5|24397.5|24417.5|24397.5|0
1723826920000|2024-08-16 16:48:40|24420|24400|24430.3|24410.3|24430.3|24410.3|24420|24400|1
1723826930000|2024-08-16 16:48:50|24435.1|24415.1|24440|24420|24440|24420|24435.1|24415.1|0
1723826960000|2024-08-16 16:49:20|24435|24415|24435|24415|24435|24415|24435|24415|0
1723826970000|2024-08-16 16:49:30|||||||||1
1723826980000|2024-08-16 16:49:40|24434.9|24414.9|24434.9|24414.9|24434.9|24414.9|24434.9|24414.9|0
1723827010000|2024-08-16 16:50:10|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|1
1723827030000|2024-08-16 16:50:30|24439.8|24419.8|24439.9|24419.9|24439.9|24419.9|24437.4|24417.4|0
1723827050000|2024-08-16 16:50:50|||||||||2
1723827070000|2024-08-16 16:51:10|24434.9|24414.9|24434.9|24414.9|24434.9|24414.9|24434.9|24414.9|0
1723827090000|2024-08-16 16:51:30|24434.8|24414.8|24429.9|24409.9|24434.8|24414.8|24429.9|24409.9|0
1723827110000|2024-08-16 16:51:50|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|0
1723827120000|2024-08-16 16:52:00|24434.9|24414.9|24434.9|24414.9|24434.9|24414.9|24434.9|24414.9|3
1723827170000|2024-08-16 16:52:50|24432.4|24412.4|24434.8|24414.8|24434.8|24414.8|24432.4|24412.4|0
1723827180000|2024-08-16 16:53:00|24434.9|24414.9|24435.1|24415.1|24435.1|24415.1|24434.9|24414.9|2
1723827190000|2024-08-16 16:53:10|24439.9|24419.9|24444.9|24424.9|24444.9|24424.9|24439.9|24419.9|0
1723827200000|2024-08-16 16:53:20|||||||||1
1723827220000|2024-08-16 16:53:40|24442.4|24422.4|24444.9|24424.9|24444.9|24424.9|24442.4|24422.4|0
1723827230000|2024-08-16 16:53:50|24447.4|24427.4|24444.9|24424.9|24447.4|24427.4|24442.4|24422.4|0
1723827240000|2024-08-16 16:54:00|24444.8|24424.8|24444.8|24424.8|24444.9|24424.9|24442.4|24422.4|0
1723827250000|2024-08-16 16:54:10|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|0
1723827260000|2024-08-16 16:54:20|24439.9|24419.9|24437.4|24417.4|24439.9|24419.9|24435.1|24415.1|0
1723827270000|2024-08-16 16:54:30|24434.9|24414.9|24432.4|24412.4|24434.9|24414.9|24432.4|24412.4|4
1723827280000|2024-08-16 16:54:40|24432.3|24412.3|24429.9|24409.9|24432.3|24412.3|24429.9|24409.9|0
1723827290000|2024-08-16 16:54:50|24427.4|24407.4|24427.4|24407.4|24427.4|24407.4|24424.9|24404.9|25
1723827300000|2024-08-16 16:55:00|24424.9|24404.9|24422.4|24402.4|24424.9|24404.9|24422.4|24402.4|0
1723827310000|2024-08-16 16:55:10|24419.9|24399.9|24419.9|24399.9|24419.9|24399.9|24419.9|24399.9|13
1723827340000|2024-08-16 16:55:40|24422.4|24402.4|24422.3|24402.3|24422.6|24402.6|24419.9|24399.9|0
1723827360000|2024-08-16 16:56:00|24419.9|24399.9|24432.6|24412.6|24432.6|24412.6|24419.9|24399.9|1
1723827370000|2024-08-16 16:56:10|24434.9|24414.9|24434.9|24414.9|24434.9|24414.9|24434.9|24414.9|0
1723827380000|2024-08-16 16:56:20|24439.9|24419.9|24437.6|24417.6|24439.9|24419.9|24437.4|24417.4|2
1723827390000|2024-08-16 16:56:30|24439.9|24419.9|24439.8|24419.8|24439.9|24419.9|24439.8|24419.8|1
1723827400000|2024-08-16 16:56:40|24429.8|24409.8|24437.1|24397.1|24437.1|24409.8|24427.1|24394.6|1
1723827410000|2024-08-16 16:56:50|24427.1|24407.1|24427.1|24407.1|24427.1|24407.1|24427.1|24407.1|0
1723827420000|2024-08-16 16:57:00|24429.6|24409.6|24427.1|24407.1|24429.6|24409.6|24427.1|24407.1|0
1723827430000|2024-08-16 16:57:10|24427.3|24407.3|24429.6|24409.6|24429.6|24409.6|24427.3|24407.3|0
1723827460000|2024-08-16 16:57:40|24427.1|24407.1|24427.1|24407.1|24427.1|24407.1|24427.1|24407.1|0
1723827480000|2024-08-16 16:58:00|24424.6|24404.6|24424.6|24404.6|24424.6|24404.6|24424.6|24404.6|1
1723827490000|2024-08-16 16:58:10|||||||||1
1723827500000|2024-08-16 16:58:20|24424.2|24404.2|24424.4|24404.4|24424.4|24404.4|24419.6|24399.6|3
1723827510000|2024-08-16 16:58:30|||||||||1
1723827520000|2024-08-16 16:58:40|||||||||1
1723827530000|2024-08-16 16:58:50|||||||||1
1723827540000|2024-08-16 16:59:00|||||||||10
1723827550000|2024-08-16 16:59:10|||||||||2
1723827560000|2024-08-16 16:59:20|24424.2|24404.2|24423.9|24403.9|24424.2|24404.2|24423.9|24403.9|4
1723827580000|2024-08-16 16:59:40|||||||||1
1723827590000|2024-08-16 16:59:50|24421.4|24401.4|24423.7|24403.7|24423.7|24403.7|24421.4|24401.4|13
1723827600000|2024-08-16 17:00:00|24421.4|24401.4|24416.4|24396.4|24423.7|24403.7|24416.4|24396.4|18
1723827610000|2024-08-16 17:00:10|24416|24396|24413.9|24393.9|24416|24396|24411.4|24391.4|2
1723827620000|2024-08-16 17:00:20|24411.6|24391.6|24409.2|24389.2|24411.7|24391.7|24409.2|24389.2|0
1723827630000|2024-08-16 17:00:30|24406.4|24386.4|24409.2|24389.2|24409.2|24389.2|24403.9|24383.9|26
1723827640000|2024-08-16 17:00:40|24409.1|24389.1|24414.2|24394.2|24414.2|24394.2|24409.1|24389.1|0
1723827650000|2024-08-16 17:00:50|24414.1|24394.1|24411.4|24391.4|24414.1|24394.1|24411.4|24391.4|0
1723827660000|2024-08-16 17:01:00|24411.6|24391.6|24411.4|24391.4|24414.1|24394.1|24411.4|24391.4|19
1723827670000|2024-08-16 17:01:10|24413.7|24393.7|24421|24401|24421|24401|24411.2|24391.2|0
1723827680000|2024-08-16 17:01:20|24418.5|24398.5|24418.5|24398.5|24418.5|24398.5|24418.5|24398.5|3
1723827690000|2024-08-16 17:01:30|24421|24401|24421|24401|24423.5|24403.5|24421|24401|0
1723827700000|2024-08-16 17:01:40|24421.2|24401.2|24423.5|24403.5|24423.5|24403.5|24421.2|24401.2|0
1723827710000|2024-08-16 17:01:50|24421|24401|24423.9|24403.9|24423.9|24403.9|24421|24401|0
1723827720000|2024-08-16 17:02:00|24426.2|24406.2|24426.2|24406.2|24426.2|24406.2|24426.2|24406.2|3
1723827730000|2024-08-16 17:02:10|24428.5|24408.5|24428.5|24408.5|24428.5|24408.5|24428.5|24408.5|0
1723827750000|2024-08-16 17:02:30|24433.2|24413.2|24446.4|24426.4|24446.4|24426.4|24433.2|24413.2|42
1723827760000|2024-08-16 17:02:40|24451.4|24431.4|24451.4|24431.4|24451.4|24431.4|24451.4|24431.4|5
1723827770000|2024-08-16 17:02:50|24451.6|24431.6|24451.6|24431.6|24451.6|24431.6|24451.6|24431.6|0
1723827800000|2024-08-16 17:03:20|24451.4|24431.4|24448.7|24428.7|24453.9|24433.9|24448.7|24428.7|2
1723827820000|2024-08-16 17:03:40|24448.4|24428.4|24448.4|24428.4|24448.4|24428.4|24448.4|24428.4|1
1723827830000|2024-08-16 17:03:50|24443.7|24423.7|24443.7|24423.7|24443.7|24423.7|24443.7|24423.7|0
1723827840000|2024-08-16 17:04:00|24446|24426|24446|24426|24446|24426|24443.5|24423.5|0
1723827850000|2024-08-16 17:04:10|24448.5|24428.5|24448.5|24428.5|24448.5|24428.5|24448.5|24428.5|1
1723827860000|2024-08-16 17:04:20|24448.7|24428.7|24446.4|24426.4|24448.7|24428.7|24446.4|24426.4|3
1723827880000|2024-08-16 17:04:40|24441.4|24421.4|24441.4|24421.4|24441.4|24421.4|24441.4|24421.4|3
1723827900000|2024-08-16 17:05:00|24441.2|24421.2|24441.4|24421.4|24441.4|24421.4|24438.9|24418.9|0
1723827930000|2024-08-16 17:05:30|24441.6|24421.6|24444.1|24424.1|24444.1|24424.1|24441.6|24421.6|0
1723827940000|2024-08-16 17:05:40|24446.4|24426.4|24443.9|24423.9|24446.4|24426.4|24443.9|24423.9|3
1723827960000|2024-08-16 17:06:00|||||||||10
1723827980000|2024-08-16 17:06:20|24444.1|24424.1|24446.4|24426.4|24446.4|24426.4|24444.1|24424.1|0
1723827990000|2024-08-16 17:06:30|24444.1|24424.1|24453.9|24433.9|24453.9|24433.9|24444.1|24424.1|0
1723828000000|2024-08-16 17:06:40|24454.1|24434.1|24454.1|24434.1|24454.1|24434.1|24454.1|24434.1|1
1723828020000|2024-08-16 17:07:00|24454.2|24434.2|24454.1|24434.1|24454.2|24434.2|24454.1|24434.1|8
1723828060000|2024-08-16 17:07:40|||||||||1
1723828090000|2024-08-16 17:08:10|24456.4|24436.4|24456.6|24436.6|24456.6|24436.6|24456.4|24436.4|0
1723828110000|2024-08-16 17:08:30|24456.5|24436.5|24459|24439|24459|24439|24456.5|24436.5|0
1723828120000|2024-08-16 17:08:40|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|1
1723828140000|2024-08-16 17:09:00|24454|24434|24461.2|24421.2|24461.2|24434|24451.4|24421.2|2
1723828150000|2024-08-16 17:09:10|24458.9|24418.9|24458.9|24418.9|24458.9|24418.9|24458.9|24418.9|0
1723828160000|2024-08-16 17:09:20|24451.4|24431.4|24448.9|24428.9|24451.4|24431.4|24448.9|24428.9|0
1723828190000|2024-08-16 17:09:50|24446.4|24426.4|24446.4|24426.4|24448.9|24428.9|24446.4|24426.4|0
1723828200000|2024-08-16 17:10:00|24448.9|24428.9|24446.4|24426.4|24448.9|24428.9|24446.4|24426.4|0
1723828210000|2024-08-16 17:10:10|24446.5|24426.5|24448.9|24428.9|24448.9|24428.9|24446.5|24426.5|0
1723828230000|2024-08-16 17:10:30|24449|24429|24451.4|24431.4|24451.4|24431.4|24449|24429|2
1723828240000|2024-08-16 17:10:40|||||||||1
1723828250000|2024-08-16 17:10:50|24453.9|24433.9|24453.7|24433.7|24453.9|24433.9|24453.7|24433.7|3
1723828280000|2024-08-16 17:11:20|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|0
1723828290000|2024-08-16 17:11:30|24454|24434|24456.2|24436.2|24456.4|24436.4|24453.9|24433.9|0
1723828300000|2024-08-16 17:11:40|24453.9|24433.9|24456.4|24436.4|24456.4|24436.4|24453.9|24433.9|0
1723828310000|2024-08-16 17:11:50|24458.5|24438.5|24453.9|24433.9|24458.5|24438.5|24453.9|24433.9|0
1723828320000|2024-08-16 17:12:00|24456.2|24436.2|24458.7|24438.7|24458.7|24438.7|24453.9|24433.9|0
1723828330000|2024-08-16 17:12:10|24456.2|24436.2|24453.7|24433.7|24456.2|24436.2|24453.7|24433.7|0
1723828340000|2024-08-16 17:12:20|24448.9|24428.9|24448.9|24428.9|24448.9|24428.9|24446.4|24426.4|0
1723828360000|2024-08-16 17:12:40|24453.9|24433.9|24448.9|24428.9|24453.9|24433.9|24448.9|24428.9|0
1723828370000|2024-08-16 17:12:50|24449|24429|24448.9|24428.9|24449|24429|24448.9|24428.9|0
1723828380000|2024-08-16 17:13:00|24448.7|24428.7|24448.7|24428.7|24448.7|24428.7|24448.7|24428.7|0
1723828390000|2024-08-16 17:13:10|24446.4|24426.4|24438.9|24418.9|24456.4|24426.4|24438.9|24416.2|0
1723828400000|2024-08-16 17:13:20|24438.7|24418.7|24433.9|24413.9|24438.7|24418.7|24433.9|24413.9|0
1723828430000|2024-08-16 17:13:50|24431.4|24411.4|24431.4|24411.4|24431.4|24411.4|24431.4|24411.4|0
1723828440000|2024-08-16 17:14:00|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|0
1723828460000|2024-08-16 17:14:20|24428.5|24408.5|24428.9|24408.9|24428.9|24408.9|24423.9|24403.9|0
1723828470000|2024-08-16 17:14:30|24424.2|24404.2|24423.9|24403.9|24424.2|24404.2|24423.9|24403.9|1
1723828480000|2024-08-16 17:14:40|24423.7|24403.7|24418.9|24398.9|24423.7|24403.7|24418.9|24398.9|5
1723828490000|2024-08-16 17:14:50|24419|24399|24423.9|24403.9|24423.9|24403.9|24419|24399|0
1723828500000|2024-08-16 17:15:00|24426.4|24406.4|24436.4|24416.4|24436.4|24416.4|24426.4|24406.4|0
1723828510000|2024-08-16 17:15:10|24438.9|24418.9|24441.4|24421.4|24441.4|24421.4|24438.9|24418.9|0
1723828530000|2024-08-16 17:15:30|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|8
1723828600000|2024-08-16 17:16:40|||||||||3
1723828630000|2024-08-16 17:17:10|24446.5|24426.5|24446.4|24426.4|24446.5|24426.5|24446.4|24426.4|10
1723828640000|2024-08-16 17:17:20|||||||||2
1723828650000|2024-08-16 17:17:30|24446.5|24426.5|24446.7|24426.7|24446.7|24426.7|24446.5|24426.5|13
1723828660000|2024-08-16 17:17:40|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|3
1723828670000|2024-08-16 17:17:50|||||||||1
1723828680000|2024-08-16 17:18:00|24443.7|24423.7|24443.7|24423.7|24443.7|24423.7|24443.7|24423.7|1
1723828690000|2024-08-16 17:18:10|24443.9|24423.9|24446.2|24426.2|24448.7|24428.7|24443.9|24423.9|1
1723828700000|2024-08-16 17:18:20|24448.7|24428.7|24441.2|24421.2|24448.7|24428.7|24441.2|24421.2|1
1723828710000|2024-08-16 17:18:30|24438.9|24418.9|24438.9|24418.9|24438.9|24418.9|24438.9|24418.9|0
1723828720000|2024-08-16 17:18:40|||||||||1
1723828740000|2024-08-16 17:19:00|||||||||1
1723828750000|2024-08-16 17:19:10|24441.5|24421.5|24441.5|24421.5|24441.5|24421.5|24441.5|24421.5|2
1723828760000|2024-08-16 17:19:20|24443.9|24423.9|24443.9|24423.9|24443.9|24423.9|24443.9|24423.9|0
1723828780000|2024-08-16 17:19:40|24446.2|24426.2|24446.2|24426.2|24446.2|24426.2|24446.2|24426.2|0
1723828790000|2024-08-16 17:19:50|24448.7|24428.7|24448.7|24428.7|24448.7|24428.7|24448.7|24428.7|7
1723828800000|2024-08-16 17:20:00|||||||||2
1723828810000|2024-08-16 17:20:10|24451.4|24431.4|24453.7|24433.7|24453.7|24433.7|24451.4|24431.4|5
1723828840000|2024-08-16 17:20:40|24456.2|24436.2|24456.2|24436.2|24456.2|24436.2|24453.7|24433.7|0
1723828850000|2024-08-16 17:20:50|24453.7|24433.7|24453.7|24433.7|24453.7|24433.7|24453.7|24433.7|0
1723828860000|2024-08-16 17:21:00|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|1
1723828870000|2024-08-16 17:21:10|24451.4|24431.4|24453.9|24433.9|24453.9|24433.9|24451.4|24431.4|0
1723828880000|2024-08-16 17:21:20|24456.4|24436.4|24456.2|24436.2|24456.4|24436.4|24456.2|24436.2|0
1723828890000|2024-08-16 17:21:30|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|0
1723828910000|2024-08-16 17:21:50|||||||||1
1723828920000|2024-08-16 17:22:00|24454|24434|24456.4|24436.4|24456.4|24436.4|24453.9|24433.9|0
1723828930000|2024-08-16 17:22:10|24456.2|24436.2|24453.7|24433.7|24456.2|24436.2|24453.7|24433.7|2
1723828950000|2024-08-16 17:22:30|24453.5|24433.5|24451.2|24431.2|24453.5|24433.5|24451.2|24431.2|0
1723828960000|2024-08-16 17:22:40|24448.9|24428.9|24448.9|24428.9|24448.9|24428.9|24448.9|24428.9|0
1723828970000|2024-08-16 17:22:50|24444|24424|24444|24424|24444|24424|24444|24424|0
1723828980000|2024-08-16 17:23:00|24446.4|24426.4|24449|24429|24449|24429|24446.4|24426.4|0
1723829000000|2024-08-16 17:23:20|24451.4|24431.4|24453.9|24433.9|24453.9|24433.9|24451.4|24431.4|1
1723829010000|2024-08-16 17:23:30|24456.2|24436.2|24456.2|24436.2|24456.2|24436.2|24456.2|24436.2|3
1723829020000|2024-08-16 17:23:40|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|17
1723829040000|2024-08-16 17:24:00|24456.2|24436.2|24449|24429|24456.2|24436.2|24449|24429|0
1723829050000|2024-08-16 17:24:10|24444|24424|24444|24424|24444|24424|24444|24424|1
1723829060000|2024-08-16 17:24:20|24443.9|24423.9|24441.4|24421.4|24443.9|24423.9|24441.4|24421.4|0
1723829070000|2024-08-16 17:24:30|24436.4|24416.4|24438.9|24418.9|24438.9|24418.9|24436.4|24416.4|0
1723829080000|2024-08-16 17:24:40|24436.4|24416.4|24436.4|24416.4|24436.4|24416.4|24436.4|24416.4|0
1723829090000|2024-08-16 17:24:50|24436.5|24416.5|24436.4|24416.4|24438.9|24418.9|24436.4|24416.4|0
1723829100000|2024-08-16 17:25:00|24435.7|24415.7|24426.4|24406.4|24435.7|24415.7|24426.4|24406.4|0
1723829110000|2024-08-16 17:25:10|24423.9|24403.9|24423.9|24403.9|24423.9|24403.9|24423.9|24403.9|0
1723829120000|2024-08-16 17:25:20|24424|24404|24431.5|24411.5|24431.5|24411.5|24424|24404|0
1723829130000|2024-08-16 17:25:30|24431.4|24411.4|24436.5|24416.5|24436.5|24416.5|24431.4|24411.4|0
1723829140000|2024-08-16 17:25:40|24441.4|24421.4|24438.9|24418.9|24441.4|24421.4|24438.9|24418.9|0
1723829150000|2024-08-16 17:25:50|24439|24419|24441.4|24421.4|24441.4|24421.4|24439|24419|0
1723829160000|2024-08-16 17:26:00|24438.9|24418.9|24446.4|24426.4|24446.4|24426.4|24436.4|24416.4|0
1723829170000|2024-08-16 17:26:10|24443.9|24423.9|24443.5|24423.5|24443.9|24423.9|24443.5|24423.5|43
1723829180000|2024-08-16 17:26:20|24443.3|24423.3|24438.7|24418.7|24443.3|24423.3|24438.7|24418.7|0
1723829190000|2024-08-16 17:26:30|24436.2|24416.2|24436.2|24416.2|24436.2|24416.2|24436.2|24416.2|0
1723829200000|2024-08-16 17:26:40|24426.3|24406.3|24423.8|24403.8|24426.3|24406.3|24423.8|24403.8|1
1723829210000|2024-08-16 17:26:50|24421.3|24401.3|24423.8|24403.8|24423.8|24403.8|24421.3|24401.3|1
1723829220000|2024-08-16 17:27:00|24426.3|24406.3|24433.8|24413.8|24433.8|24413.8|24426.3|24406.3|0
1723829230000|2024-08-16 17:27:10|24436.3|24416.3|24436.2|24416.2|24436.3|24416.3|24433.8|24413.8|0
1723829240000|2024-08-16 17:27:20|24433.8|24413.8|24431|24411|24433.8|24413.8|24431|24411|1
1723829250000|2024-08-16 17:27:30|24428.7|24408.7|24428.8|24408.8|24428.8|24408.8|24428.7|24408.7|0
1723829260000|2024-08-16 17:27:40|24426.3|24406.3|24428.8|24408.8|24428.8|24408.8|24426.3|24406.3|1
1723829270000|2024-08-16 17:27:50|24431.2|24411.2|24431.2|24411.2|24431.2|24411.2|24431.2|24411.2|0
1723829280000|2024-08-16 17:28:00|24428.8|24408.8|24438.8|24418.8|24438.8|24418.8|24428.8|24408.8|1
1723829300000|2024-08-16 17:28:20|24446.2|24426.2|24448.7|24428.7|24448.7|24428.7|24446.2|24426.2|6
1723829310000|2024-08-16 17:28:30|24451|24431|24451|24431|24451|24431|24451|24431|0
1723829320000|2024-08-16 17:28:40|24453.3|24433.3|24456.3|24436.3|24456.5|24436.5|24453.3|24433.3|18
1723829330000|2024-08-16 17:28:50|24456.2|24436.2|24458.8|24438.8|24458.8|24438.8|24453.8|24433.8|3
1723829340000|2024-08-16 17:29:00|24456.3|24436.3|24453.8|24433.8|24456.3|24436.3|24453.8|24433.8|2
1723829350000|2024-08-16 17:29:10|24451.3|24431.3|24451.3|24431.3|24451.3|24431.3|24451.3|24431.3|3
1723829360000|2024-08-16 17:29:20|24451.2|24431.2|24436.3|24416.3|24451.2|24431.2|24434|24403.8|2
1723829370000|2024-08-16 17:29:30|24441.3|24421.3|24446.3|24426.3|24446.3|24426.3|24441.3|24421.3|3
1723829380000|2024-08-16 17:29:40|24446.2|24426.2|24453.8|24433.8|24458.8|24433.8|24441.3|24418.8|1
1723829390000|2024-08-16 17:29:50|24453.7|24433.7|24448.7|24428.7|24458.8|24433.7|24446.3|24418.8|7
1723829400000|2024-08-16 17:30:00|24446.3|24426.3|24446.3|24426.3|24446.3|24426.3|24446.3|24426.3|0
1724141700000|2024-08-20 08:15:00|24494.3|24454.3|24554.4|24514.4|24554.4|24514.4|24476.8|24446.8|58
1724141710000|2024-08-20 08:15:10|24554.5|24514.5|24534.6|24494.6|24554.5|24532.1|24534.6|24494.6|33
1724141720000|2024-08-20 08:15:20|24514.7|24494.7|24524.6|24464.6|24524.7|24494.7|24514.6|24462.1|18
1724141730000|2024-08-20 08:15:30|24509.6|24469.6|24487|24467|24509.6|24477.1|24487|24449.6|29
1724141740000|2024-08-20 08:15:40|24484.5|24464.5|24512|24492|24519.5|24492|24469.5|24432|29
1724141750000|2024-08-20 08:15:50|24519.5|24479.5|24544.4|24504.4|24544.4|24504.5|24517|24479.5|15
1724141760000|2024-08-20 08:16:00|24546.9|24506.9|24546.9|24526.9|24549.4|24526.9|24541.9|24506.9|6
1724141770000|2024-08-20 08:16:10|24549.4|24529.4|24551.9|24531.9|24551.9|24531.9|24549.4|24529.4|2
1724141780000|2024-08-20 08:16:20|24552|24532|24572|24532|24572|24534.6|24552|24532|15
1724141790000|2024-08-20 08:16:30|24571.9|24531.9|24554.5|24534.5|24571.9|24534.5|24554.5|24531.9|1
1724141800000|2024-08-20 08:16:40|24552|24532|24549.5|24529.5|24552|24532|24549.5|24529.5|0
1724141810000|2024-08-20 08:16:50|||||||||36
1724141820000|2024-08-20 08:17:00|24549.4|24529.4|24502|24482|24549.4|24529.4|24499.5|24474.5|9
1724141830000|2024-08-20 08:17:10|24499.5|24479.5|24502|24482|24502|24482|24497|24477|6
1724141840000|2024-08-20 08:17:20|24507|24487|24507|24487|24507|24487|24507|24487|2
1724141850000|2024-08-20 08:17:30|24507.1|24487.1|24512|24492|24512|24492|24507.1|24487.1|1
1724141870000|2024-08-20 08:17:50|24507|24487|24504.5|24484.5|24507|24487|24504.5|24484.5|5
1724141880000|2024-08-20 08:18:00|24492|24472|24494.5|24474.5|24497|24477|24487|24467|6
1724141890000|2024-08-20 08:18:10|24492|24472|24494.5|24454.5|24494.5|24474.5|24487|24454.5|6
1724141900000|2024-08-20 08:18:20|24482|24462|24487|24467|24487|24467|24482|24462|5
1724141910000|2024-08-20 08:18:30|24489.5|24469.5|24492|24472|24492|24472|24489.5|24469.5|0
1724141920000|2024-08-20 08:18:40|24489.5|24469.5|24492|24472|24492|24472|24489.5|24469.5|1
1724141930000|2024-08-20 08:18:50|24491.9|24471.9|24489.5|24469.5|24492|24472|24487|24467|6
1724141940000|2024-08-20 08:19:00|24479.5|24459.5|24491.9|24451.9|24491.9|24459.5|24474.5|24451.9|9
1724141950000|2024-08-20 08:19:10|24492|24452|24494.5|24474.5|24499.5|24474.5|24492|24452|3
1724141960000|2024-08-20 08:19:20|24492|24472|24497|24477|24497|24477|24492|24472|13
1724141970000|2024-08-20 08:19:30|24497.1|24477.1|24499.5|24479.5|24499.6|24479.6|24497.1|24477.1|3
1724141980000|2024-08-20 08:19:40|24497.1|24477.1|24504.6|24484.6|24507|24487|24497.1|24477.1|4
1724141990000|2024-08-20 08:19:50|24502.1|24482.1|24502.1|24482.1|24504.6|24484.6|24502.1|24482.1|2
1724142000000|2024-08-20 08:20:00|24504.6|24484.6|24504.6|24484.6|24504.6|24484.6|24504.6|24484.6|2
1724142010000|2024-08-20 08:20:10|24502.1|24482.1|24517.1|24497.1|24519.6|24497.1|24502.1|24479.6|10
1724142020000|2024-08-20 08:20:20|24514.6|24494.6|24512.1|24492.1|24517.1|24497.1|24512.1|24492.1|4
1724142030000|2024-08-20 08:20:30|24512|24492|24507.1|24487.1|24512|24492|24507.1|24487.1|0
1724142040000|2024-08-20 08:20:40|24504.5|24484.5|24504.5|24484.5|24504.5|24484.5|24504.5|24484.5|2
1724142050000|2024-08-20 08:20:50|24492|24472|24486.9|24466.9|24499.5|24472|24486.9|24459.5|6
1724142060000|2024-08-20 08:21:00|24489.4|24469.4|24479.4|24459.4|24489.4|24469.4|24479.4|24459.4|3
1724142070000|2024-08-20 08:21:10|24476.9|24456.9|24476.9|24456.9|24476.9|24456.9|24476.9|24456.9|0
1724142080000|2024-08-20 08:21:20|24494.5|24454.5|24494.5|24454.5|24494.5|24454.5|24494.5|24454.5|5
1724142090000|2024-08-20 08:21:30|24486.9|24466.9|24484.4|24464.4|24486.9|24466.9|24484.4|24464.4|3
1724142120000|2024-08-20 08:22:00|24481.9|24461.9|24486.9|24466.9|24486.9|24466.9|24481.9|24461.9|1
1724142130000|2024-08-20 08:22:10|24489.4|24469.4|24494.4|24474.4|24494.4|24474.4|24489.4|24469.4|3
1724142140000|2024-08-20 08:22:20|24496.9|24476.9|24494.4|24474.4|24496.9|24476.9|24494.4|24474.4|5
1724142150000|2024-08-20 08:22:30|24496.9|24476.9|24499.4|24479.4|24499.4|24479.4|24494.4|24474.4|0
1724142170000|2024-08-20 08:22:50|24496.9|24476.9|24494.4|24474.4|24496.9|24476.9|24494.4|24474.4|2
1724142180000|2024-08-20 08:23:00|24489.4|24469.4|24496.9|24476.9|24496.9|24476.9|24489.4|24469.4|6
1724142190000|2024-08-20 08:23:10|24501.9|24481.9|24516.9|24496.9|24519.4|24496.9|24501.9|24479.4|7
1724142200000|2024-08-20 08:23:20|24514.4|24494.4|24514.4|24494.4|24514.4|24494.4|24514.4|24494.4|1
1724142210000|2024-08-20 08:23:30|24516.9|24496.9|24536.9|24516.9|24536.9|24516.9|24516.9|24496.9|8
1724142220000|2024-08-20 08:23:40|24534.4|24514.4|24531.9|24511.9|24534.4|24514.4|24529.4|24509.4|3
1724142230000|2024-08-20 08:23:50|24529.4|24509.4|24534.4|24514.4|24534.4|24514.4|24529.4|24509.4|0
1724142240000|2024-08-20 08:24:00|24529.5|24509.5|24529.4|24509.4|24529.5|24509.5|24529.4|24509.4|6
1724142250000|2024-08-20 08:24:10|24526.9|24506.9|24524.4|24504.4|24529.4|24509.4|24524.4|24504.4|0
1724142260000|2024-08-20 08:24:20|24529.4|24509.4|24526.9|24506.9|24529.4|24509.4|24526.9|24506.9|1
1724142270000|2024-08-20 08:24:30|24524.4|24504.4|24516.9|24496.9|24524.4|24504.4|24516.9|24496.9|6
1724142280000|2024-08-20 08:24:40|24519.4|24499.4|24519.4|24499.4|24519.4|24499.4|24519.4|24499.4|0
1724142290000|2024-08-20 08:24:50|24519.5|24499.5|24536.9|24516.9|24536.9|24516.9|24519.5|24499.5|2
1724142300000|2024-08-20 08:25:00|24549.4|24509.4|24541.9|24521.9|24549.4|24524.4|24541.9|24509.4|5
1724142320000|2024-08-20 08:25:20|24536.9|24516.9|24536.9|24516.9|24536.9|24516.9|24536.9|24516.9|1
1724142330000|2024-08-20 08:25:30|24529.5|24509.5|24526.9|24506.9|24529.5|24509.5|24526.9|24506.9|3
1724142340000|2024-08-20 08:25:40|24526.8|24506.8|24516.9|24496.9|24526.8|24506.8|24516.9|24496.9|0
1724142350000|2024-08-20 08:25:50|24511.9|24491.9|24519.4|24499.4|24519.4|24499.4|24511.9|24491.9|1
1724142360000|2024-08-20 08:26:00|24516.9|24496.9|24516.9|24496.9|24516.9|24496.9|24516.9|24496.9|0
1724142370000|2024-08-20 08:26:10|24514.4|24494.4|24509.4|24489.4|24514.4|24494.4|24509.4|24489.4|2
1724142390000|2024-08-20 08:26:30|24506.9|24486.9|24506.9|24486.9|24506.9|24486.9|24506.9|24486.9|2
1724142400000|2024-08-20 08:26:40|24509.4|24489.4|24506.9|24486.9|24509.4|24489.4|24506.9|24486.9|2
1724142410000|2024-08-20 08:26:50|24506.8|24486.8|24531.9|24491.9|24531.9|24496.9|24504.4|24484.4|27
1724142420000|2024-08-20 08:27:00|24529.4|24509.4|24531.9|24511.9|24531.9|24511.9|24529.4|24509.4|1
1724142430000|2024-08-20 08:27:10|24534.4|24514.4|24534.4|24514.4|24534.4|24514.4|24534.4|24514.4|0
1724142440000|2024-08-20 08:27:20|24529.4|24509.4|24529.4|24509.4|24529.4|24509.4|24529.4|24509.4|4
1724142450000|2024-08-20 08:27:30|24529.3|24509.3|24531.9|24491.9|24531.9|24509.3|24529.3|24491.9|0
1724142460000|2024-08-20 08:27:40|24512|24492|24511.9|24491.9|24512|24492|24511.9|24491.9|1
1724142470000|2024-08-20 08:27:50|24519.4|24479.4|24519.4|24479.4|24519.4|24479.4|24519.4|24479.4|3
1724142480000|2024-08-20 08:28:00|24511.8|24491.8|24519.3|24479.3|24519.3|24491.8|24511.8|24479.3|2
1724142490000|2024-08-20 08:28:10|24506.9|24486.9|24496.8|24476.8|24514.3|24486.9|24496.8|24474.3|6
1724142510000|2024-08-20 08:28:30|24491.9|24471.9|24491.9|24471.9|24494.4|24474.4|24491.9|24471.9|0
1724142530000|2024-08-20 08:28:50|24489.4|24469.4|24491.9|24471.9|24491.9|24471.9|24489.4|24469.4|1
1724142540000|2024-08-20 08:29:00|24494.4|24474.4|24494.4|24474.4|24496.9|24476.9|24494.4|24474.4|3
1724142550000|2024-08-20 08:29:10|24496.9|24476.9|24501.9|24481.9|24501.9|24481.9|24496.9|24476.9|2
1724142560000|2024-08-20 08:29:20|24506.8|24486.8|24506.9|24486.9|24519.4|24486.9|24506.8|24479.3|0
1724142570000|2024-08-20 08:29:30|24504.4|24484.4|24501.8|24481.8|24504.4|24484.4|24501.8|24481.8|3
1724142600000|2024-08-20 08:30:00|24501.7|24481.7|24501.7|24481.7|24501.7|24481.7|24501.7|24481.7|1
1724142610000|2024-08-20 08:30:10|24501.8|24481.8|24506.7|24486.7|24506.7|24486.7|24501.8|24481.8|0
1724142620000|2024-08-20 08:30:20|||||||||1
1724142630000|2024-08-20 08:30:30|24509.2|24489.2|24509.2|24489.2|24509.2|24489.2|24509.2|24489.2|0
1724142640000|2024-08-20 08:30:40|24506.7|24486.7|24504.2|24484.2|24506.7|24486.7|24504.2|24484.2|0
1724142650000|2024-08-20 08:30:50|24506.7|24486.7|24506.7|24486.7|24506.7|24486.7|24506.7|24486.7|3
1724142660000|2024-08-20 08:31:00|24529.1|24489.1|24531.6|24511.6|24531.6|24511.6|24529.1|24489.1|16
1724142670000|2024-08-20 08:31:10|24531.7|24511.7|24534.2|24514.2|24534.2|24514.2|24531.7|24511.7|0
1724142690000|2024-08-20 08:31:30|||||||||6
1724142700000|2024-08-20 08:31:40|||||||||1
1724142710000|2024-08-20 08:31:50|||||||||2
1724142730000|2024-08-20 08:32:10|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|1
1724142740000|2024-08-20 08:32:20|24534.2|24514.2|24534.2|24514.2|24534.2|24514.2|24531.7|24511.7|0
1724142750000|2024-08-20 08:32:30|24531.7|24511.7|24559.3|24519.3|24559.3|24526.8|24531.7|24511.7|3
1724142770000|2024-08-20 08:32:50|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|0
1724142780000|2024-08-20 08:33:00|24556.8|24536.8|24571.7|24551.7|24571.7|24551.7|24556.8|24536.8|10
1724142800000|2024-08-20 08:33:20|24569.2|24549.2|24569.2|24549.2|24569.2|24549.2|24569.2|24549.2|0
1724142810000|2024-08-20 08:33:30|24571.7|24551.7|24569.2|24549.2|24571.7|24551.7|24569.2|24549.2|1
1724142820000|2024-08-20 08:33:40|24571.7|24551.7|24569.3|24549.3|24571.7|24551.7|24569.3|24549.3|2
1724142830000|2024-08-20 08:33:50|24566.7|24546.7|24564.2|24544.2|24566.7|24546.7|24564.2|24544.2|12
1724142840000|2024-08-20 08:34:00|24564.3|24544.3|24561.8|24541.8|24564.3|24544.3|24561.8|24541.8|0
1724142850000|2024-08-20 08:34:10|24564.2|24544.2|24561.8|24541.8|24564.2|24544.2|24561.8|24541.8|0
1724142870000|2024-08-20 08:34:30|24564.3|24544.3|24564.3|24544.3|24564.3|24544.3|24564.3|24544.3|1
1724142880000|2024-08-20 08:34:40|24566.7|24546.7|24564.3|24544.3|24566.8|24546.8|24564.3|24544.3|0
1724142890000|2024-08-20 08:34:50|||||||||4
1724142900000|2024-08-20 08:35:00|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|1
1724142920000|2024-08-20 08:35:20|24556.8|24536.8|24559.3|24539.3|24559.3|24539.3|24556.8|24536.8|1
1724142930000|2024-08-20 08:35:30|24561.8|24541.8|24564.3|24544.3|24566.7|24546.7|24561.8|24541.8|8
1724142950000|2024-08-20 08:35:50|||||||||1
1724142960000|2024-08-20 08:36:00|||||||||2
1724142970000|2024-08-20 08:36:10|24564.2|24544.2|24564.2|24544.2|24564.2|24544.2|24564.2|24544.2|1
1724142980000|2024-08-20 08:36:20|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|0
1724142990000|2024-08-20 08:36:30|24561.7|24541.7|24561.7|24541.7|24561.7|24541.7|24561.7|24541.7|1
1724143010000|2024-08-20 08:36:50|24559.2|24539.2|24564.2|24544.2|24564.2|24544.2|24559.2|24539.2|6
1724143020000|2024-08-20 08:37:00|24566.7|24546.7|24569.2|24549.2|24569.2|24549.2|24566.7|24546.7|4
1724143050000|2024-08-20 08:37:30|24569.3|24549.3|24569.3|24549.3|24571.8|24551.8|24569.3|24549.3|3
1724143060000|2024-08-20 08:37:40|24566.8|24546.8|24564.3|24544.3|24566.8|24546.8|24564.3|24544.3|11
1724143070000|2024-08-20 08:37:50|24564.4|24544.4|24569.3|24549.3|24571.8|24551.8|24564.4|24544.4|2
1724143080000|2024-08-20 08:38:00|24571.8|24551.8|24589.3|24569.3|24599.3|24571.8|24571.8|24539.3|8
1724143090000|2024-08-20 08:38:10|24586.9|24566.9|24586.8|24566.8|24586.9|24566.9|24586.8|24566.8|5
1724143100000|2024-08-20 08:38:20|24576.8|24556.8|24574.3|24554.3|24576.8|24556.8|24574.3|24554.3|3
1724143110000|2024-08-20 08:38:30|24579.3|24559.3|24574.2|24554.2|24579.3|24559.3|24574.2|24554.2|0
1724143120000|2024-08-20 08:38:40|24574.3|24554.3|24571.8|24551.8|24574.3|24554.3|24571.8|24551.8|0
1724143130000|2024-08-20 08:38:50|24569.3|24549.3|24569.4|24549.4|24571.9|24551.9|24569.3|24549.3|1
1724143140000|2024-08-20 08:39:00|24569.3|24549.3|24571.8|24551.8|24571.8|24551.8|24569.3|24549.3|5
1724143150000|2024-08-20 08:39:10|24574.3|24554.3|24574.3|24554.3|24574.3|24554.3|24574.3|24554.3|1
1724143190000|2024-08-20 08:39:50|||||||||1
1724143210000|2024-08-20 08:40:10|24574.4|24554.4|24581.8|24561.8|24581.8|24561.8|24574.4|24554.4|9
1724143220000|2024-08-20 08:40:20|||||||||1
1724143230000|2024-08-20 08:40:30|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|0
1724143240000|2024-08-20 08:40:40|24591.8|24571.8|24594.3|24574.3|24594.3|24574.3|24591.8|24571.8|2
1724143250000|2024-08-20 08:40:50|24591.8|24571.8|24591.7|24571.7|24591.8|24571.8|24591.7|24571.7|0
1724143260000|2024-08-20 08:41:00|24586.7|24566.7|24586.7|24566.7|24586.7|24566.7|24586.7|24566.7|2
1724143270000|2024-08-20 08:41:10|24594.2|24554.2|24594.2|24554.2|24594.2|24554.2|24594.2|24554.2|0
1724143280000|2024-08-20 08:41:20|24579.2|24559.2|24579.2|24559.2|24579.2|24559.2|24579.2|24559.2|1
1724143300000|2024-08-20 08:41:40|24576.8|24556.8|24571.8|24551.8|24579.3|24559.3|24571.8|24551.8|6
1724143310000|2024-08-20 08:41:50|24569.4|24549.4|24569.3|24549.3|24569.4|24549.4|24569.3|24549.3|1
1724143320000|2024-08-20 08:42:00|24571.8|24551.8|24566.8|24546.8|24571.8|24551.8|24566.8|24546.8|7
1724143330000|2024-08-20 08:42:10|24566.9|24546.9|24566.9|24546.9|24566.9|24546.9|24566.9|24546.9|0
1724143350000|2024-08-20 08:42:30|24564.4|24544.4|24561.9|24541.9|24564.4|24544.4|24561.9|24541.9|1
1724143360000|2024-08-20 08:42:40|24559.4|24539.4|24559.4|24539.4|24559.4|24539.4|24559.4|24539.4|0
1724143370000|2024-08-20 08:42:50|24561.9|24541.9|24561.9|24541.9|24561.9|24541.9|24561.9|24541.9|0
1724143380000|2024-08-20 08:43:00|||||||||1
1724143390000|2024-08-20 08:43:10|24564.4|24544.4|24559.4|24539.4|24564.4|24544.4|24559.4|24539.4|3
1724143400000|2024-08-20 08:43:20|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|6
1724143420000|2024-08-20 08:43:40|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|4
1724143430000|2024-08-20 08:43:50|24561.9|24541.9|24569.4|24549.4|24569.4|24549.4|24561.9|24541.9|2
1724143450000|2024-08-20 08:44:10|24569.3|24549.3|24569.3|24549.3|24569.3|24549.3|24569.3|24549.3|0
1724143480000|2024-08-20 08:44:40|24566.8|24546.8|24569.3|24549.3|24569.3|24549.3|24566.8|24546.8|2
1724143500000|2024-08-20 08:45:00|24566.9|24546.9|24566.8|24546.8|24566.9|24546.9|24566.8|24546.8|2
1724143510000|2024-08-20 08:45:10|24569.3|24549.3|24564.4|24544.4|24569.3|24549.3|24564.4|24544.4|1
1724143520000|2024-08-20 08:45:20|24566.8|24546.8|24566.8|24546.8|24566.8|24546.8|24566.8|24546.8|0
1724143530000|2024-08-20 08:45:30|24569.3|24549.3|24569.3|24549.3|24571.8|24551.8|24569.3|24549.3|0
1724143540000|2024-08-20 08:45:40|||||||||1
1724143550000|2024-08-20 08:45:50|24571.8|24551.8|24574.3|24554.3|24574.3|24554.3|24571.8|24551.8|2
1724143560000|2024-08-20 08:46:00|24579.3|24559.3|24579.3|24559.3|24579.3|24559.3|24579.3|24559.3|1
1724143580000|2024-08-20 08:46:20|24581.8|24561.8|24579.3|24559.3|24581.8|24561.8|24579.3|24559.3|1
1724143600000|2024-08-20 08:46:40|24579.4|24559.4|24589.3|24569.3|24589.3|24569.3|24579.4|24559.4|1
1724143610000|2024-08-20 08:46:50|24586.8|24566.8|24586.8|24566.8|24586.8|24566.8|24586.8|24566.8|5
1724143640000|2024-08-20 08:47:20|24589.3|24569.3|24589.3|24569.3|24589.3|24569.3|24589.3|24569.3|0
1724143650000|2024-08-20 08:47:30|24589.2|24569.2|24586.8|24566.8|24589.2|24569.2|24586.8|24566.8|5
1724143660000|2024-08-20 08:47:40|24589.2|24569.2|24589.2|24569.2|24589.2|24569.2|24589.2|24569.2|2
1724143670000|2024-08-20 08:47:50|24584.3|24564.3|24586.8|24566.8|24586.8|24566.8|24584.3|24564.3|2
1724143680000|2024-08-20 08:48:00|24591.7|24571.7|24594.3|24574.3|24594.3|24574.3|24591.7|24571.7|2
1724143690000|2024-08-20 08:48:10|24599.2|24579.2|24599.2|24579.2|24604.2|24584.2|24599.2|24579.2|3
1724143700000|2024-08-20 08:48:20|||||||||8
1724143710000|2024-08-20 08:48:30|||||||||1
1724143720000|2024-08-20 08:48:40|24601.7|24581.7|24604.2|24584.2|24604.2|24584.2|24601.7|24581.7|2
1724143730000|2024-08-20 08:48:50|||||||||3
1724143740000|2024-08-20 08:49:00|||||||||1
1724143780000|2024-08-20 08:49:40|||||||||1
1724143790000|2024-08-20 08:49:50|24626.6|24606.6|24626.7|24606.7|24629.1|24609.1|24624.2|24604.2|17
1724143800000|2024-08-20 08:50:00|24626.6|24606.6|24626.6|24606.6|24626.6|24606.6|24626.6|24606.6|0
1724143810000|2024-08-20 08:50:10|24629.1|24609.1|24626.6|24606.6|24629.1|24609.1|24626.6|24606.6|0
1724143820000|2024-08-20 08:50:20|24624.1|24604.1|24624.1|24604.1|24624.1|24604.1|24624.1|24604.1|2
1724143830000|2024-08-20 08:50:30|24621.6|24601.6|24616.7|24596.7|24621.6|24601.6|24616.7|24596.7|3
1724143850000|2024-08-20 08:50:50|24624.1|24604.1|24624.1|24604.1|24624.1|24604.1|24624.1|24604.1|12
1724143870000|2024-08-20 08:51:10|24629.1|24609.1|24631.6|24611.6|24631.6|24611.6|24629.1|24609.1|4
1724143890000|2024-08-20 08:51:30|24644.1|24624.1|24644.2|24624.2|24644.2|24624.2|24644.1|24624.1|1
1724143900000|2024-08-20 08:51:40|24646.7|24626.7|24646.7|24626.7|24646.7|24626.7|24646.7|24626.7|1
1724143910000|2024-08-20 08:51:50|24649.2|24629.2|24644.2|24624.2|24649.2|24629.2|24644.2|24624.2|6
1724143940000|2024-08-20 08:52:20|24641.6|24621.6|24641.6|24621.6|24641.6|24621.6|24641.6|24621.6|1
1724143970000|2024-08-20 08:52:50|24639.2|24619.2|24631.7|24611.7|24639.2|24619.2|24631.7|24611.7|5
1724143980000|2024-08-20 08:53:00|24634.2|24614.2|24634.2|24614.2|24634.2|24614.2|24634.2|24614.2|6
1724143990000|2024-08-20 08:53:10|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|1
1724144000000|2024-08-20 08:53:20|24641.7|24621.7|24646.7|24626.7|24646.7|24626.7|24641.7|24621.7|5
1724144010000|2024-08-20 08:53:30|24644.2|24624.2|24649.2|24629.2|24649.2|24629.2|24644.2|24624.2|1
1724144020000|2024-08-20 08:53:40|||||||||1
1724144030000|2024-08-20 08:53:50|||||||||15
1724144040000|2024-08-20 08:54:00|||||||||4
1724144050000|2024-08-20 08:54:10|24651.7|24631.7|24664.2|24644.2|24664.2|24644.2|24651.7|24631.7|22
1724144060000|2024-08-20 08:54:20|24666.7|24646.7|24669.2|24649.2|24669.2|24649.2|24666.7|24646.7|1
1724144070000|2024-08-20 08:54:30|24671.7|24651.7|24666.7|24646.7|24671.7|24651.7|24666.7|24646.7|9
1724144080000|2024-08-20 08:54:40|24664.3|24644.3|24664.3|24644.3|24666.7|24646.7|24664.2|24644.2|1
1724144090000|2024-08-20 08:54:50|24664.2|24644.2|24666.7|24646.7|24666.7|24646.7|24664.2|24644.2|2
1724144100000|2024-08-20 08:55:00|||||||||5
1724144110000|2024-08-20 08:55:10|||||||||1
1724144130000|2024-08-20 08:55:30|24666.8|24646.8|24671.8|24651.8|24671.8|24651.8|24666.8|24646.8|7
1724144140000|2024-08-20 08:55:40|24674.3|24654.3|24674.3|24654.3|24674.3|24654.3|24674.3|24654.3|4
1724144150000|2024-08-20 08:55:50|||||||||4
1724144160000|2024-08-20 08:56:00|||||||||3
1724144210000|2024-08-20 08:56:50|24676.7|24656.7|24676.7|24656.7|24676.7|24656.7|24676.7|24656.7|0
1724144220000|2024-08-20 08:57:00|24674.3|24654.3|24674.3|24654.3|24676.8|24656.8|24674.3|24654.3|12
1724144230000|2024-08-20 08:57:10|||||||||2
1724144260000|2024-08-20 08:57:40|24674.2|24654.2|24676.8|24656.8|24676.8|24656.8|24674.2|24654.2|9
1724144270000|2024-08-20 08:57:50|24684.2|24664.2|24684.2|24664.2|24684.2|24664.2|24684.2|24664.2|2
1724144280000|2024-08-20 08:58:00|24684.3|24664.3|24689.3|24669.3|24694.2|24674.2|24684.3|24664.3|21
1724144290000|2024-08-20 08:58:10|24691.7|24671.7|24686.7|24666.7|24691.7|24671.7|24686.7|24666.7|2
1724144300000|2024-08-20 08:58:20|24684.2|24664.2|24681.8|24661.8|24684.2|24664.2|24681.8|24661.8|2
1724144310000|2024-08-20 08:58:30|24684.3|24664.3|24681.8|24661.8|24684.3|24664.3|24681.8|24661.8|0
1724144320000|2024-08-20 08:58:40|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|0
1724144330000|2024-08-20 08:58:50|24684.2|24664.2|24681.7|24661.7|24684.2|24664.2|24679.3|24659.3|5
1724144360000|2024-08-20 08:59:20|24681.8|24661.8|24684.2|24664.2|24684.2|24664.2|24681.8|24661.8|1
1724144380000|2024-08-20 08:59:40|24684.3|24664.3|24686.7|24666.7|24686.7|24666.7|24684.3|24664.3|1
1724144390000|2024-08-20 08:59:50|24689.2|24669.2|24689.2|24669.2|24689.2|24669.2|24689.2|24669.2|2
1724144400000|2024-08-20 09:00:00|24691.7|24671.7|24689.2|24669.2|24691.7|24671.7|24689.2|24669.2|2
1724144410000|2024-08-20 09:00:10|24686.7|24666.7|24694.2|24674.2|24694.2|24674.2|24686.7|24666.7|10
1724144420000|2024-08-20 09:00:20|24691.7|24671.7|24694.2|24674.2|24694.2|24674.2|24691.7|24671.7|11
1724144430000|2024-08-20 09:00:30|24691.7|24671.7|24691.7|24671.7|24691.7|24671.7|24691.7|24671.7|2
1724144440000|2024-08-20 09:00:40|||||||||1
1724144450000|2024-08-20 09:00:50|24694.2|24674.2|24691.7|24671.7|24694.2|24674.2|24691.7|24671.7|2
1724144460000|2024-08-20 09:01:00|24694.2|24674.2|24691.7|24671.7|24694.2|24674.2|24691.7|24671.7|11
1724144470000|2024-08-20 09:01:10|24694.2|24674.2|24694.2|24674.2|24694.2|24674.2|24694.2|24674.2|1
1724144480000|2024-08-20 09:01:20|||||||||1
1724144490000|2024-08-20 09:01:30|24701.7|24681.7|24701.7|24681.7|24701.7|24681.7|24701.7|24681.7|29
1724144500000|2024-08-20 09:01:40|||||||||11
1724144510000|2024-08-20 09:01:50|||||||||14
1724144520000|2024-08-20 09:02:00|24701.8|24681.8|24701.7|24681.7|24704.2|24684.2|24699.2|24679.2|5
1724144540000|2024-08-20 09:02:20|24704.2|24684.2|24706.7|24686.7|24706.7|24686.7|24704.2|24684.2|4
1724144550000|2024-08-20 09:02:30|24704.2|24684.2|24704.2|24684.2|24704.2|24684.2|24704.2|24684.2|0
1724144560000|2024-08-20 09:02:40|24701.7|24681.7|24701.7|24681.7|24701.7|24681.7|24701.7|24681.7|3
1724144580000|2024-08-20 09:03:00|24714.2|24694.2|24724.1|24704.1|24724.1|24704.1|24714.2|24694.2|21
1724144590000|2024-08-20 09:03:10|||||||||4
1724144610000|2024-08-20 09:03:30|24724.2|24704.2|24731.7|24711.7|24731.7|24711.7|24724.2|24704.2|13
1724144620000|2024-08-20 09:03:40|||||||||1
1724144640000|2024-08-20 09:04:00|24731.6|24711.6|24736.6|24716.6|24736.6|24716.6|24731.6|24711.6|8
1724144650000|2024-08-20 09:04:10|24734.1|24714.1|24736.6|24716.6|24736.6|24716.6|24734.1|24714.1|1
1724144660000|2024-08-20 09:04:20|24731.6|24711.6|24731.6|24711.6|24734.1|24714.1|24731.6|24711.6|6
1724144670000|2024-08-20 09:04:30|||||||||3
1724144680000|2024-08-20 09:04:40|24731.7|24711.7|24734.1|24714.1|24734.1|24714.1|24731.7|24711.7|2
1724144690000|2024-08-20 09:04:50|24736.6|24716.6|24736.6|24716.6|24736.6|24716.6|24736.6|24716.6|9
1724144700000|2024-08-20 09:05:00|24731.6|24711.6|24721.6|24701.6|24731.6|24711.6|24721.6|24701.6|12
1724144710000|2024-08-20 09:05:10|24724.1|24704.1|24724.1|24704.1|24724.1|24704.1|24724.1|24704.1|1
1724144720000|2024-08-20 09:05:20|||||||||6
1724144730000|2024-08-20 09:05:30|24721.6|24701.6|24721.6|24701.6|24721.6|24701.6|24721.6|24701.6|0
1724144740000|2024-08-20 09:05:40|24721.7|24701.7|24724.1|24704.1|24724.1|24704.1|24721.7|24701.7|3
1724144750000|2024-08-20 09:05:50|24721.6|24701.6|24721.6|24701.6|24721.6|24701.6|24721.6|24701.6|0
1724144760000|2024-08-20 09:06:00|24716.6|24696.6|24701.6|24681.6|24716.6|24696.6|24701.6|24681.6|7
1724144770000|2024-08-20 09:06:10|24699.1|24679.1|24706.6|24686.6|24706.6|24686.6|24699.1|24679.1|3
1724144780000|2024-08-20 09:06:20|||||||||4
1724144790000|2024-08-20 09:06:30|24709.1|24689.1|24706.6|24686.6|24709.1|24689.1|24706.6|24686.6|1
1724144800000|2024-08-20 09:06:40|||||||||2
1724144810000|2024-08-20 09:06:50|24706.7|24686.7|24709.2|24689.2|24709.2|24689.2|24706.7|24686.7|7
1724144820000|2024-08-20 09:07:00|24711.6|24691.6|24726.6|24706.6|24726.6|24706.6|24711.6|24691.6|5
1724144830000|2024-08-20 09:07:10|24721.6|24701.6|24721.6|24701.6|24721.6|24701.6|24721.6|24701.6|3
1724144840000|2024-08-20 09:07:20|24719.1|24699.1|24719.1|24699.1|24719.1|24699.1|24719.1|24699.1|1
1724144850000|2024-08-20 09:07:30|24719.2|24699.2|24724.1|24704.1|24724.1|24704.1|24719.2|24699.2|1
1724144860000|2024-08-20 09:07:40|||||||||1
1724144870000|2024-08-20 09:07:50|24726.6|24706.6|24724.1|24704.1|24726.6|24706.6|24724.1|24704.1|0
1724144880000|2024-08-20 09:08:00|24731.6|24711.6|24731.6|24711.6|24731.6|24711.6|24729.1|24709.1|6
1724144890000|2024-08-20 09:08:10|24729.1|24709.1|24729.1|24709.1|24729.1|24709.1|24729.1|24709.1|3
1724144920000|2024-08-20 09:08:40|||||||||1
1724144930000|2024-08-20 09:08:50|||||||||1
1724144940000|2024-08-20 09:09:00|24726.6|24706.6|24729.1|24709.1|24729.1|24709.1|24726.6|24706.6|9
1724144950000|2024-08-20 09:09:10|24729|24709|24726.6|24706.6|24729.1|24709.1|24726.6|24706.6|0
1724144960000|2024-08-20 09:09:20|24729|24709|24726.6|24706.6|24729.1|24709.1|24726.6|24706.6|0
1724144980000|2024-08-20 09:09:40|24731.6|24711.6|24731.6|24711.6|24731.6|24711.6|24731.6|24711.6|1
1724144990000|2024-08-20 09:09:50|24729.1|24709.1|24729.1|24709.1|24731.6|24711.6|24729.1|24709.1|1
1724145000000|2024-08-20 09:10:00|24731.6|24711.6|24731.6|24711.6|24731.6|24711.6|24731.6|24711.6|3
1724145010000|2024-08-20 09:10:10|24734.1|24714.1|24734|24714|24734.1|24714.1|24734|24714|2
1724145020000|2024-08-20 09:10:20|24736.5|24716.5|24736.6|24716.6|24736.6|24716.6|24736.5|24716.5|0
1724145030000|2024-08-20 09:10:30|||||||||1
1724145050000|2024-08-20 09:10:50|24736.5|24716.5|24734.1|24714.1|24736.5|24716.5|24734.1|24714.1|2
1724145060000|2024-08-20 09:11:00|24736.5|24716.5|24729.1|24709.1|24736.6|24716.6|24726.6|24706.6|9
1724145070000|2024-08-20 09:11:10|24726.6|24706.6|24726.6|24706.6|24726.6|24706.6|24726.6|24706.6|2
1724145080000|2024-08-20 09:11:20|||||||||2
1724145090000|2024-08-20 09:11:30|||||||||1
1724145100000|2024-08-20 09:11:40|||||||||3
1724145110000|2024-08-20 09:11:50|24729.1|24709.1|24739|24719|24739|24719|24729.1|24709.1|9
1724145120000|2024-08-20 09:12:00|24741.5|24721.5|24741.5|24721.5|24741.5|24721.5|24741.5|24721.5|3
1724145140000|2024-08-20 09:12:20|24744|24724|24746.5|24726.5|24746.5|24726.5|24741.5|24721.5|16
1724145150000|2024-08-20 09:12:30|24748.9|24728.9|24751.4|24731.4|24751.4|24731.4|24748.9|24728.9|1
1724145160000|2024-08-20 09:12:40|24748.9|24728.9|24746.5|24726.5|24748.9|24728.9|24746.4|24726.4|2
1724145170000|2024-08-20 09:12:50|24749|24729|24751.5|24731.5|24751.5|24731.5|24749|24729|0
1724145180000|2024-08-20 09:13:00|24749.1|24729.1|24749.1|24729.1|24749.1|24729.1|24749.1|24729.1|5
1724145190000|2024-08-20 09:13:10|24746.6|24726.6|24746.6|24726.6|24746.6|24726.6|24746.6|24726.6|0
1724145230000|2024-08-20 09:13:50|||||||||2
1724145240000|2024-08-20 09:14:00|24744.1|24724.1|24744.1|24724.1|24744.1|24724.1|24744.1|24724.1|2
1724145260000|2024-08-20 09:14:20|24741.6|24721.6|24741.6|24721.6|24741.6|24721.6|24741.6|24721.6|1
1724145280000|2024-08-20 09:14:40|||||||||2
1724145290000|2024-08-20 09:14:50|||||||||3
1724145300000|2024-08-20 09:15:00|||||||||1
1724145310000|2024-08-20 09:15:10|24739.1|24719.1|24739.1|24719.1|24739.1|24719.1|24739.1|24719.1|1
1724145330000|2024-08-20 09:15:30|||||||||3
1724145370000|2024-08-20 09:16:10|24741.6|24721.6|24739.1|24719.1|24741.6|24721.6|24739.1|24719.1|5
1724145400000|2024-08-20 09:16:40|24741.6|24721.6|24739.1|24719.1|24741.6|24721.6|24739.1|24719.1|0
1724145410000|2024-08-20 09:16:50|24741.6|24721.6|24741.6|24721.6|24741.6|24721.6|24741.6|24721.6|1
1724145430000|2024-08-20 09:17:10|24736.6|24716.6|24736.6|24716.6|24736.6|24716.6|24736.6|24716.6|7
1724145460000|2024-08-20 09:17:40|24731.6|24711.6|24724.1|24704.1|24731.6|24711.6|24724.1|24704.1|11
1724145470000|2024-08-20 09:17:50|24731.6|24711.6|24731.6|24711.6|24731.6|24711.6|24731.6|24711.6|1
1724145480000|2024-08-20 09:18:00|24724.1|24704.1|24704.1|24684.1|24724.1|24704.1|24704.1|24684.1|9
1724145490000|2024-08-20 09:18:10|24704|24684|24676.6|24656.6|24704|24684|24674.1|24654.1|2
1724145510000|2024-08-20 09:18:30|24674.1|24654.1|24674.1|24654.1|24674.1|24654.1|24674.1|24654.1|0
1724145520000|2024-08-20 09:18:40|24671.6|24651.6|24654.1|24634.1|24671.6|24651.6|24654.1|24634.1|1
1724145530000|2024-08-20 09:18:50|24651.6|24631.6|24636.6|24616.6|24651.6|24631.6|24634.1|24614.1|17
1724145540000|2024-08-20 09:19:00|24634.1|24614.1|24624.2|24604.2|24634.1|24614.1|24619.2|24599.2|0
1724145550000|2024-08-20 09:19:10|24624.1|24604.1|24624.1|24604.1|24624.2|24604.2|24619.2|24599.2|5
1724145560000|2024-08-20 09:19:20|24629.1|24609.1|24631.6|24611.6|24631.6|24611.6|24629.1|24609.1|1
1724145570000|2024-08-20 09:19:30|24634.1|24614.1|24634.1|24614.1|24634.1|24614.1|24634.1|24614.1|1
1724145590000|2024-08-20 09:19:50|24636.6|24616.6|24639.1|24619.1|24639.1|24619.1|24636.6|24616.6|1
1724145600000|2024-08-20 09:20:00|24639.2|24619.2|24644.2|24624.2|24644.2|24624.2|24639.2|24619.2|3
1724145620000|2024-08-20 09:20:20|24639.1|24619.1|24639.1|24619.1|24639.1|24619.1|24639.1|24619.1|5
1724145630000|2024-08-20 09:20:30|||||||||1
1724145650000|2024-08-20 09:20:50|24636.6|24616.6|24636.6|24616.6|24636.6|24616.6|24636.6|24616.6|0
1724145660000|2024-08-20 09:21:00|24634.1|24614.1|24626.7|24606.7|24634.1|24614.1|24626.7|24606.7|2
1724145670000|2024-08-20 09:21:10|24629.2|24609.2|24624.2|24604.2|24629.2|24609.2|24624.2|24604.2|7
1724145690000|2024-08-20 09:21:30|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|7
1724145710000|2024-08-20 09:21:50|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|1
1724145720000|2024-08-20 09:22:00|24626.7|24606.7|24629.1|24609.1|24629.2|24609.2|24626.7|24606.7|0
1724145730000|2024-08-20 09:22:10|24639.1|24619.1|24639.1|24619.1|24639.1|24619.1|24639.1|24619.1|1
1724145740000|2024-08-20 09:22:20|||||||||2
1724145750000|2024-08-20 09:22:30|24636.6|24616.6|24639.1|24619.1|24639.1|24619.1|24634.1|24614.1|5
1724145760000|2024-08-20 09:22:40|24636.6|24616.6|24624.2|24604.2|24636.6|24616.6|24624.2|24604.2|2
1724145770000|2024-08-20 09:22:50|24624.1|24604.1|24624.2|24604.2|24624.2|24604.2|24621.7|24601.7|3
1724145780000|2024-08-20 09:23:00|24626.6|24606.6|24626.6|24606.6|24626.6|24606.6|24626.6|24606.6|2
1724145810000|2024-08-20 09:23:30|24626.7|24606.7|24626.7|24606.7|24626.7|24606.7|24626.7|24606.7|2
1724145830000|2024-08-20 09:23:50|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|0
1724145840000|2024-08-20 09:24:00|24629.1|24609.1|24666.7|24646.7|24666.7|24646.7|24629.1|24609.1|12
1724145860000|2024-08-20 09:24:20|24666.6|24646.6|24664.2|24644.2|24666.6|24646.6|24664.2|24644.2|2
1724145870000|2024-08-20 09:24:30|24664.1|24644.1|24664.1|24644.1|24664.1|24644.1|24664.1|24644.1|1
1724145880000|2024-08-20 09:24:40|24666.6|24646.6|24666.6|24646.6|24666.6|24646.6|24666.6|24646.6|0
1724145890000|2024-08-20 09:24:50|24664.1|24644.1|24664.1|24644.1|24664.1|24644.1|24664.1|24644.1|0
1724145900000|2024-08-20 09:25:00|24669.1|24649.1|24669.1|24649.1|24669.1|24649.1|24669.1|24649.1|0
1724145910000|2024-08-20 09:25:10|24666.6|24646.6|24666.6|24646.6|24666.6|24646.6|24666.6|24646.6|2
1724145920000|2024-08-20 09:25:20|24669.1|24649.1|24669.1|24649.1|24669.1|24649.1|24664.1|24644.1|2
1724145940000|2024-08-20 09:25:40|24666.6|24646.6|24666.6|24646.6|24666.6|24646.6|24666.6|24646.6|3
1724145980000|2024-08-20 09:26:20|24664.1|24644.1|24664.1|24644.1|24664.1|24644.1|24664.1|24644.1|1
1724145990000|2024-08-20 09:26:30|24661.6|24641.6|24654.1|24634.1|24661.6|24641.6|24654.1|24634.1|1
1724146000000|2024-08-20 09:26:40|24649.1|24629.1|24649.1|24629.1|24649.1|24629.1|24649.1|24629.1|0
1724146020000|2024-08-20 09:27:00|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|0
1724146030000|2024-08-20 09:27:10|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|1
1724146050000|2024-08-20 09:27:30|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|2
1724146060000|2024-08-20 09:27:40|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|1
1724146080000|2024-08-20 09:28:00|24656.6|24636.6|24659.1|24639.1|24661.6|24641.6|24656.6|24636.6|2
1724146130000|2024-08-20 09:28:50|24654.1|24634.1|24649.1|24629.1|24654.1|24634.1|24649.1|24629.1|2
1724146140000|2024-08-20 09:29:00|||||||||1
1724146150000|2024-08-20 09:29:10|||||||||1
1724146180000|2024-08-20 09:29:40|24649|24629|24649|24629|24649|24629|24649|24629|1
1724146200000|2024-08-20 09:30:00|24646.6|24626.6|24646.6|24626.6|24646.6|24626.6|24646.6|24626.6|0
1724146210000|2024-08-20 09:30:10|24646.5|24626.5|24634.1|24614.1|24646.5|24626.5|24634.1|24614.1|2
1724146240000|2024-08-20 09:30:40|24636.6|24616.6|24636.6|24616.6|24636.6|24616.6|24636.6|24616.6|0
1724146260000|2024-08-20 09:31:00|24634.1|24614.1|24634.1|24614.1|24634.1|24614.1|24634.1|24614.1|0
1724146280000|2024-08-20 09:31:20|||||||||2
1724146300000|2024-08-20 09:31:40|||||||||1
1724146310000|2024-08-20 09:31:50|24631.6|24611.6|24631.6|24611.6|24631.6|24611.6|24631.6|24611.6|0
1724146320000|2024-08-20 09:32:00|24629.1|24609.1|24599.1|24579.1|24629.1|24609.1|24599.1|24579.1|8
1724146330000|2024-08-20 09:32:10|24596.7|24576.7|24596.6|24576.6|24596.7|24576.7|24596.6|24576.6|4
1724146340000|2024-08-20 09:32:20|||||||||5
1724146350000|2024-08-20 09:32:30|||||||||1
1724146370000|2024-08-20 09:32:50|24594.1|24574.1|24594.1|24574.1|24594.1|24574.1|24594.1|24574.1|1
1724146380000|2024-08-20 09:33:00|24596.6|24576.6|24599.2|24579.2|24599.2|24579.2|24596.6|24576.6|3
1724146390000|2024-08-20 09:33:10|24601.7|24581.7|24604.1|24584.1|24604.2|24584.2|24601.7|24581.7|1
1724146410000|2024-08-20 09:33:30|24601.6|24581.6|24601.6|24581.6|24601.6|24581.6|24601.6|24581.6|0
1724146420000|2024-08-20 09:33:40|24594.1|24574.1|24589.1|24569.1|24594.1|24574.1|24589.1|24569.1|2
1724146450000|2024-08-20 09:34:10|24586.6|24566.6|24586.6|24566.6|24586.6|24566.6|24586.6|24566.6|5
1724146490000|2024-08-20 09:34:50|24584.1|24564.1|24584.1|24564.1|24584.1|24564.1|24584.1|24564.1|0
1724146500000|2024-08-20 09:35:00|24581.6|24561.6|24579.1|24559.1|24581.6|24561.6|24576.6|24556.6|4
1724146510000|2024-08-20 09:35:10|24584.1|24564.1|24586.6|24566.6|24586.6|24566.6|24584.1|24564.1|0
1724146520000|2024-08-20 09:35:20|24586.7|24566.7|24591.7|24571.7|24594.2|24574.2|24586.7|24566.7|3
1724146530000|2024-08-20 09:35:30|24596.6|24576.6|24596.7|24576.7|24596.7|24576.7|24596.6|24576.6|6
1724146540000|2024-08-20 09:35:40|24614.2|24574.2|24614.2|24574.2|24614.2|24574.2|24614.2|24574.2|2
1724146550000|2024-08-20 09:35:50|24609.1|24589.1|24609.1|24589.1|24609.1|24589.1|24609.1|24589.1|3
1724146560000|2024-08-20 09:36:00|24606.6|24586.6|24601.6|24581.6|24606.6|24586.6|24601.6|24581.6|3
1724146570000|2024-08-20 09:36:10|24596.6|24576.6|24601.6|24581.6|24601.6|24581.6|24596.6|24576.6|0
1724146580000|2024-08-20 09:36:20|24601.7|24581.7|24594.1|24574.1|24604.1|24584.1|24594.1|24574.1|1
1724146590000|2024-08-20 09:36:30|24591.7|24571.7|24591.6|24571.6|24594.1|24574.1|24591.6|24571.6|0
1724146600000|2024-08-20 09:36:40|24591.7|24571.7|24591.6|24571.6|24591.7|24571.7|24591.6|24571.6|0
1724146610000|2024-08-20 09:36:50|24589.2|24569.2|24591.6|24571.6|24591.6|24571.6|24589.1|24569.1|0
1724146620000|2024-08-20 09:37:00|24589.2|24569.2|24579.1|24559.1|24591.6|24571.6|24579.1|24559.1|4
1724146630000|2024-08-20 09:37:10|24576.7|24556.7|24579.1|24559.1|24581.6|24561.6|24576.6|24556.6|1
1724146640000|2024-08-20 09:37:20|24581.6|24561.6|24586.6|24566.6|24586.6|24566.6|24579.1|24559.1|2
1724146650000|2024-08-20 09:37:30|24589.1|24569.1|24589.1|24569.1|24589.1|24569.1|24589.1|24569.1|0
1724146670000|2024-08-20 09:37:50|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|0
1724146680000|2024-08-20 09:38:00|24589.1|24569.1|24594.1|24574.1|24594.1|24574.1|24589.1|24569.1|0
1724146690000|2024-08-20 09:38:10|24589.1|24569.1|24591.6|24571.6|24591.6|24571.6|24589.1|24569.1|2
1724146700000|2024-08-20 09:38:20|24589.1|24569.1|24589.1|24569.1|24589.1|24569.1|24589.1|24569.1|0
1724146710000|2024-08-20 09:38:30|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|1
1724146720000|2024-08-20 09:38:40|24589.1|24569.1|24589.1|24569.1|24589.1|24569.1|24589.1|24569.1|1
1724146750000|2024-08-20 09:39:10|24594.1|24574.1|24589.1|24569.1|24594.1|24574.1|24589.1|24569.1|0
1724146790000|2024-08-20 09:39:50|||||||||1
1724146800000|2024-08-20 09:40:00|24586.6|24566.6|24589.1|24569.1|24589.1|24569.1|24586.6|24566.6|6
1724146850000|2024-08-20 09:40:50|24589|24569|24589.1|24569.1|24589.1|24569.1|24589|24569|1
1724146900000|2024-08-20 09:41:40|24589|24569|24586.5|24566.5|24589|24569|24586.5|24566.5|1
1724146910000|2024-08-20 09:41:50|24589|24569|24589|24569|24589|24569|24589|24569|0
1724146930000|2024-08-20 09:42:10|24589.1|24569.1|24589.1|24569.1|24589.1|24569.1|24589.1|24569.1|0
1724146940000|2024-08-20 09:42:20|24619.1|24599.1|24629.1|24609.1|24629.1|24609.1|24619.1|24599.1|6
1724146950000|2024-08-20 09:42:30|24629|24609|24621.6|24601.6|24629|24609|24621.6|24601.6|1
1724146960000|2024-08-20 09:42:40|24619.1|24599.1|24619.1|24599.1|24619.1|24599.1|24619.1|24599.1|0
1724146980000|2024-08-20 09:43:00|24621.6|24601.6|24619.1|24599.1|24621.6|24601.6|24619.1|24599.1|1
1724146990000|2024-08-20 09:43:10|24616.6|24596.6|24616.6|24596.6|24621.6|24601.6|24616.6|24596.6|1
1724147000000|2024-08-20 09:43:20|24619.1|24599.1|24619.1|24599.1|24619.1|24599.1|24619.1|24599.1|1
1724147010000|2024-08-20 09:43:30|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|0
1724147020000|2024-08-20 09:43:40|||||||||1
1724147030000|2024-08-20 09:43:50|24619.1|24599.1|24619.1|24599.1|24619.1|24599.1|24619.1|24599.1|0
1724147040000|2024-08-20 09:44:00|24616.6|24596.6|24616.6|24596.6|24616.6|24596.6|24616.6|24596.6|0
1724147050000|2024-08-20 09:44:10|||||||||2
1724147070000|2024-08-20 09:44:30|24609.1|24589.1|24621.7|24601.7|24621.7|24601.7|24609.1|24589.1|32
1724147080000|2024-08-20 09:44:40|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|0
1724147110000|2024-08-20 09:45:10|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|2
1724147120000|2024-08-20 09:45:20|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|1
1724147140000|2024-08-20 09:45:40|24626.7|24606.7|24624.2|24604.2|24626.7|24606.7|24624.2|24604.2|1
1724147150000|2024-08-20 09:45:50|24626.6|24606.6|24624.1|24604.1|24629.1|24609.1|24624.1|24604.1|1
1724147160000|2024-08-20 09:46:00|24626.6|24606.6|24624.1|24604.1|24629.1|24609.1|24624.1|24604.1|2
1724147170000|2024-08-20 09:46:10|24629.1|24609.1|24629.1|24609.1|24629.1|24609.1|24629.1|24609.1|0
1724147180000|2024-08-20 09:46:20|24626.6|24606.6|24626.6|24606.6|24626.6|24606.6|24626.6|24606.6|1
1724147210000|2024-08-20 09:46:50|24624.1|24604.1|24626.6|24606.6|24626.6|24606.6|24624.1|24604.1|2
1724147220000|2024-08-20 09:47:00|24631.6|24611.6|24631.6|24611.6|24631.6|24611.6|24631.6|24611.6|3
1724147240000|2024-08-20 09:47:20|24629.2|24609.2|24626.7|24606.7|24629.2|24609.2|24626.7|24606.7|0
1724147250000|2024-08-20 09:47:30|24624.2|24604.2|24614.1|24594.1|24624.2|24604.2|24614.1|24594.1|10
1724147260000|2024-08-20 09:47:40|24614|24594|24599.2|24579.2|24614|24594|24599.2|24579.2|1
1724147270000|2024-08-20 09:47:50|24604.2|24584.2|24599.2|24579.2|24604.2|24584.2|24599.2|24579.2|2
1724147280000|2024-08-20 09:48:00|24576.6|24556.6|24576.6|24556.6|24576.6|24556.6|24576.6|24556.6|8
1724147290000|2024-08-20 09:48:10|24554.1|24534.1|24549.1|24529.1|24554.1|24534.1|24549.1|24529.1|12
1724147300000|2024-08-20 09:48:20|24554.1|24534.1|24556.6|24536.6|24566.6|24546.6|24554.1|24534.1|2
1724147310000|2024-08-20 09:48:30|24559.1|24539.1|24564.1|24544.1|24564.1|24544.1|24559.1|24539.1|3
1724147320000|2024-08-20 09:48:40|24569.1|24549.1|24574.1|24554.1|24574.1|24554.1|24569.1|24549.1|0
1724147350000|2024-08-20 09:49:10|24574.2|24554.2|24579.1|24559.1|24579.2|24559.2|24574.2|24554.2|1
1724147360000|2024-08-20 09:49:20|||||||||1
1724147370000|2024-08-20 09:49:30|24584.1|24564.1|24584.1|24564.1|24584.1|24564.1|24584.1|24564.1|1
1724147400000|2024-08-20 09:50:00|24584.2|24564.2|24586.6|24566.6|24591.6|24571.6|24584.2|24564.2|1
1724147410000|2024-08-20 09:50:10|24586.7|24566.7|24589.1|24569.1|24589.1|24569.1|24586.7|24566.7|0
1724147430000|2024-08-20 09:50:30|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|0
1724147450000|2024-08-20 09:50:50|||||||||1
1724147490000|2024-08-20 09:51:30|24604.1|24564.1|24604.1|24564.1|24604.1|24564.1|24604.1|24564.1|0
1724147500000|2024-08-20 09:51:40|24606.6|24566.6|24606.6|24566.6|24606.6|24566.6|24606.6|24566.6|0
1724147510000|2024-08-20 09:51:50|24604.1|24584.1|24604.1|24584.1|24604.1|24584.1|24604.1|24584.1|0
1724147530000|2024-08-20 09:52:10|24601.7|24581.7|24601.7|24581.7|24601.7|24581.7|24601.7|24581.7|1
1724147560000|2024-08-20 09:52:40|24606.7|24586.7|24606.7|24586.7|24606.7|24586.7|24606.7|24586.7|0
1724147570000|2024-08-20 09:52:50|24604.2|24584.2|24604.2|24584.2|24604.2|24584.2|24604.2|24584.2|0
1724147580000|2024-08-20 09:53:00|24601.7|24581.7|24596.7|24576.7|24601.7|24581.7|24594.2|24574.2|2
1724147590000|2024-08-20 09:53:10|24594.2|24574.2|24594.2|24574.2|24594.2|24574.2|24594.2|24574.2|0
1724147600000|2024-08-20 09:53:20|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|0
1724147610000|2024-08-20 09:53:30|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|0
1724147620000|2024-08-20 09:53:40|24596.7|24576.7|24596.6|24576.6|24596.7|24576.7|24596.6|24576.6|0
1724147640000|2024-08-20 09:54:00|24609.1|24589.1|24626.7|24606.7|24626.7|24606.7|24609.1|24589.1|14
1724147650000|2024-08-20 09:54:10|24629.2|24609.2|24629.2|24609.2|24629.2|24609.2|24629.2|24609.2|4
1724147660000|2024-08-20 09:54:20|24631.7|24611.7|24631.7|24611.7|24631.7|24611.7|24631.7|24611.7|1
1724147670000|2024-08-20 09:54:30|||||||||2
1724147680000|2024-08-20 09:54:40|24626.7|24606.7|24626.7|24606.7|24626.7|24606.7|24626.7|24606.7|5
1724147690000|2024-08-20 09:54:50|24629.1|24609.1|24629.2|24609.2|24629.2|24609.2|24629.1|24609.1|0
1724147700000|2024-08-20 09:55:00|24629.1|24609.1|24629.2|24609.2|24629.2|24609.2|24626.7|24606.7|8
1724147710000|2024-08-20 09:55:10|24634.2|24594.2|24611.7|24591.7|24634.2|24596.7|24611.7|24591.7|1
1724147740000|2024-08-20 09:55:40|||||||||3
1724147760000|2024-08-20 09:56:00|24624.2|24584.2|24621.7|24581.7|24624.2|24584.2|24621.7|24581.7|0
1724147770000|2024-08-20 09:56:10|24616.7|24596.7|24616.7|24596.7|24616.7|24596.7|24616.7|24596.7|0
1724147780000|2024-08-20 09:56:20|24619.2|24599.2|24619.2|24599.2|24619.2|24599.2|24619.2|24599.2|1
1724147790000|2024-08-20 09:56:30|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|1
1724147830000|2024-08-20 09:57:10|24624.2|24604.2|24621.7|24601.7|24624.2|24604.2|24621.7|24601.7|2
1724147840000|2024-08-20 09:57:20|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|0
1724147860000|2024-08-20 09:57:40|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|0
1724147870000|2024-08-20 09:57:50|24624.2|24604.2|24634.2|24614.2|24634.2|24614.2|24624.2|24604.2|6
1724147880000|2024-08-20 09:58:00|||||||||2
1724147900000|2024-08-20 09:58:20|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|2
1724147920000|2024-08-20 09:58:40|24634.2|24614.2|24631.7|24611.7|24634.2|24614.2|24631.7|24611.7|5
1724147930000|2024-08-20 09:58:50|24634.2|24614.2|24634.2|24614.2|24634.2|24614.2|24629.2|24609.2|3
1724147940000|2024-08-20 09:59:00|24631.7|24611.7|24634.2|24614.2|24634.2|24614.2|24629.2|24609.2|0
1724147950000|2024-08-20 09:59:10|24631.7|24611.7|24634.2|24614.2|24634.2|24614.2|24631.7|24611.7|1
1724147960000|2024-08-20 09:59:20|||||||||3
1724147970000|2024-08-20 09:59:30|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|6
1724147980000|2024-08-20 09:59:40|24636.8|24616.8|24649.2|24629.2|24649.2|24629.2|24636.8|24616.8|1
1724147990000|2024-08-20 09:59:50|||||||||1
1724148000000|2024-08-20 10:00:00|24644.2|24624.2|24649.3|24629.3|24649.3|24629.3|24644.2|24624.2|0
1724148010000|2024-08-20 10:00:10|24646.8|24626.8|24646.8|24626.8|24646.8|24626.8|24646.8|24626.8|33
1724148040000|2024-08-20 10:00:40|24641.8|24621.8|24639.3|24619.3|24641.8|24621.8|24639.3|24619.3|5
1724148050000|2024-08-20 10:00:50|24644.3|24624.3|24644.3|24624.3|24644.3|24624.3|24644.3|24624.3|5
1724148060000|2024-08-20 10:01:00|24646.7|24626.7|24646.8|24626.8|24646.8|24626.8|24646.7|24626.7|0
1724148080000|2024-08-20 10:01:20|24644.3|24624.3|24644.3|24624.3|24644.3|24624.3|24644.3|24624.3|1
1724148100000|2024-08-20 10:01:40|24649.2|24629.2|24649.2|24629.2|24649.2|24629.2|24649.2|24629.2|0
1724148110000|2024-08-20 10:01:50|24644.3|24624.3|24644.3|24624.3|24644.3|24624.3|24644.3|24624.3|0
1724148120000|2024-08-20 10:02:00|||||||||1
1724148140000|2024-08-20 10:02:20|24646.8|24626.8|24644.2|24624.2|24646.8|24626.8|24641.8|24621.8|6
1724148150000|2024-08-20 10:02:30|24641.7|24621.7|24641.7|24621.7|24641.7|24621.7|24641.7|24621.7|0
1724148160000|2024-08-20 10:02:40|24644.2|24624.2|24644.2|24624.2|24644.2|24624.2|24644.2|24624.2|1
1724148180000|2024-08-20 10:03:00|24646.7|24626.7|24661.7|24641.7|24661.7|24641.7|24646.7|24626.7|4
1724148200000|2024-08-20 10:03:20|24661.8|24641.8|24661.7|24641.7|24664.2|24644.2|24661.7|24641.7|2
1724148220000|2024-08-20 10:03:40|24664.2|24644.2|24664.2|24644.2|24664.2|24644.2|24664.2|24644.2|0
1724148230000|2024-08-20 10:03:50|24661.7|24641.7|24666.7|24646.7|24666.7|24646.7|24661.7|24641.7|4
1724148240000|2024-08-20 10:04:00|24664.3|24644.3|24664.3|24644.3|24666.8|24646.8|24661.8|24641.8|19
1724148250000|2024-08-20 10:04:10|24664.2|24644.2|24666.7|24646.7|24666.7|24646.7|24661.7|24641.7|3
1724148260000|2024-08-20 10:04:20|24666.6|24646.6|24666.6|24646.6|24666.6|24646.6|24666.6|24646.6|2
1724148300000|2024-08-20 10:05:00|24664.2|24644.2|24669.2|24649.2|24669.2|24649.2|24664.2|24644.2|6
1724148310000|2024-08-20 10:05:10|24669.1|24649.1|24669.2|24649.2|24669.2|24649.2|24669.1|24649.1|1
1724148320000|2024-08-20 10:05:20|24669.1|24649.1|24666.7|24646.7|24669.1|24649.1|24666.7|24646.7|3
1724148350000|2024-08-20 10:05:50|24659.2|24639.2|24654.2|24634.2|24659.2|24639.2|24654.2|24634.2|1
1724148360000|2024-08-20 10:06:00|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|1
1724148370000|2024-08-20 10:06:10|24649.2|24629.2|24641.6|24621.6|24649.2|24629.2|24641.6|24621.6|2
1724148380000|2024-08-20 10:06:20|24641.5|24621.5|24631.6|24611.6|24641.5|24621.5|24631.6|24611.6|0
1724148390000|2024-08-20 10:06:30|24631.7|24611.7|24631.6|24611.6|24631.7|24611.7|24631.6|24611.6|0
1724148400000|2024-08-20 10:06:40|24629.1|24609.1|24629.1|24609.1|24629.1|24609.1|24629.1|24609.1|4
1724148410000|2024-08-20 10:06:50|24616.6|24596.6|24616.6|24596.6|24616.6|24596.6|24616.6|24596.6|5
1724148420000|2024-08-20 10:07:00|24601.8|24581.8|24606.7|24586.7|24606.7|24586.7|24599.2|24579.2|7
1724148430000|2024-08-20 10:07:10|24611.7|24591.7|24609.2|24589.2|24611.7|24591.7|24609.2|24589.2|4
1724148440000|2024-08-20 10:07:20|24614.2|24594.2|24609.2|24589.2|24614.2|24594.2|24609.2|24589.2|0
1724148450000|2024-08-20 10:07:30|24609.1|24589.1|24609.1|24589.1|24609.1|24589.1|24609.1|24589.1|1
1724148470000|2024-08-20 10:07:50|24606.6|24586.6|24606.6|24586.6|24606.6|24586.6|24606.6|24586.6|0
1724148480000|2024-08-20 10:08:00|24609.1|24589.1|24616.6|24596.6|24616.6|24596.6|24609.1|24589.1|6
1724148510000|2024-08-20 10:08:30|24624.1|24604.1|24629.3|24609.3|24629.3|24609.3|24624.1|24604.1|11
1724148520000|2024-08-20 10:08:40|24634.2|24614.2|24636.7|24616.7|24636.7|24616.7|24634.2|24614.2|3
1724148530000|2024-08-20 10:08:50|24634.2|24614.2|24636.7|24616.7|24636.7|24616.7|24634.2|24614.2|0
1724148540000|2024-08-20 10:09:00|24634.2|24614.2|24634.3|24614.3|24634.3|24614.3|24631.7|24611.7|6
1724148590000|2024-08-20 10:09:50|24631.8|24611.8|24634.3|24614.3|24634.3|24614.3|24631.8|24611.8|1
1724148600000|2024-08-20 10:10:00|24654.3|24629.3|24649.3|24629.3|24654.3|24629.3|24649.3|24629.3|7
1724148610000|2024-08-20 10:10:10|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|0
1724148640000|2024-08-20 10:10:40|24651.7|24631.7|24649.3|24629.3|24651.7|24631.7|24649.3|24629.3|0
1724148650000|2024-08-20 10:10:50|24651.7|24631.7|24651.8|24631.8|24651.8|24631.8|24651.7|24631.7|4
1724148660000|2024-08-20 10:11:00|24656.8|24636.8|24664.3|24644.3|24664.3|24644.3|24656.8|24636.8|1
1724148670000|2024-08-20 10:11:10|24669.3|24649.3|24669.3|24649.3|24671.8|24651.8|24669.3|24649.3|1
1724148680000|2024-08-20 10:11:20|24671.8|24651.8|24674.3|24654.3|24674.3|24654.3|24671.8|24651.8|38
1724148690000|2024-08-20 10:11:30|24671.8|24651.8|24666.8|24646.8|24671.8|24651.8|24666.8|24646.8|3
1724148710000|2024-08-20 10:11:50|24674.3|24634.3|24674.3|24634.3|24674.3|24634.3|24674.3|24634.3|1
1724148720000|2024-08-20 10:12:00|24661.7|24641.7|24654.2|24634.2|24661.7|24641.7|24654.2|24634.2|3
1724148740000|2024-08-20 10:12:20|24656.7|24636.7|24656.7|24636.7|24656.7|24636.7|24656.7|24636.7|0
1724148760000|2024-08-20 10:12:40|24654.2|24634.2|24654.2|24634.2|24654.2|24634.2|24654.2|24634.2|0
1724148770000|2024-08-20 10:12:50|24656.7|24636.7|24654.2|24634.2|24656.7|24636.7|24654.2|24634.2|1
1724148780000|2024-08-20 10:13:00|24656.7|24636.7|24656.7|24636.7|24656.7|24636.7|24656.7|24636.7|2
1724148790000|2024-08-20 10:13:10|24661.7|24641.7|24659.2|24639.2|24661.7|24641.7|24659.2|24639.2|1
1724148800000|2024-08-20 10:13:20|24661.6|24641.6|24661.7|24641.7|24661.7|24641.7|24661.6|24641.6|0
1724148820000|2024-08-20 10:13:40|24664.2|24644.2|24659.2|24639.2|24664.2|24644.2|24659.2|24639.2|0
1724148830000|2024-08-20 10:13:50|24694.2|24634.2|24694.2|24634.2|24694.2|24634.2|24694.2|24634.2|3
1724148840000|2024-08-20 10:14:00|24684.1|24664.1|24686.6|24666.6|24686.6|24666.6|24681.7|24661.7|4
1724148850000|2024-08-20 10:14:10|24684.2|24664.2|24684.1|24664.1|24684.2|24664.2|24684.1|24664.1|0
1724148860000|2024-08-20 10:14:20|24686.6|24666.6|24686.6|24666.6|24686.6|24666.6|24686.6|24666.6|0
1724148870000|2024-08-20 10:14:30|||||||||1
1724148880000|2024-08-20 10:14:40|24684.2|24664.2|24681.6|24661.6|24684.2|24664.2|24681.6|24661.6|0
1724148900000|2024-08-20 10:15:00|24679.1|24659.1|24674.1|24654.1|24679.1|24659.1|24674.1|24654.1|5
1724148910000|2024-08-20 10:15:10|24674|24654|24669.1|24649.1|24674|24654|24669.1|24649.1|0
1724148930000|2024-08-20 10:15:30|24669|24649|24656.6|24636.6|24669|24649|24656.6|24636.6|5
1724148940000|2024-08-20 10:15:40|24654.1|24634.1|24651.6|24631.6|24654.1|24634.1|24649.1|24629.1|1
1724148950000|2024-08-20 10:15:50|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|0
1724148960000|2024-08-20 10:16:00|||||||||1
1724148990000|2024-08-20 10:16:30|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|3
1724149010000|2024-08-20 10:16:50|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|0
1724149020000|2024-08-20 10:17:00|24656.6|24636.6|24656.6|24636.6|24656.6|24636.6|24656.6|24636.6|1
1724149030000|2024-08-20 10:17:10|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|0
1724149050000|2024-08-20 10:17:30|24651.7|24631.7|24654.1|24634.1|24656.6|24636.6|24651.7|24631.7|1
1724149080000|2024-08-20 10:18:00|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|1
1724149090000|2024-08-20 10:18:10|24649.1|24629.1|24651.6|24631.6|24651.6|24631.6|24649.1|24629.1|1
1724149140000|2024-08-20 10:19:00|24649.1|24629.1|24649.1|24629.1|24649.1|24629.1|24649.1|24629.1|1
1724149150000|2024-08-20 10:19:10|24654.1|24634.1|24651.6|24631.6|24654.1|24634.1|24651.6|24631.6|0
1724149160000|2024-08-20 10:19:20|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|0
1724149170000|2024-08-20 10:19:30|24654|24634|24644.1|24624.1|24654|24634|24644.1|24624.1|7
1724149180000|2024-08-20 10:19:40|24641.7|24621.7|24641.7|24621.7|24641.7|24621.7|24641.7|24621.7|1
1724149190000|2024-08-20 10:19:50|24644.1|24624.1|24644.1|24624.1|24644.1|24624.1|24644.1|24624.1|1
1724149200000|2024-08-20 10:20:00|24641.7|24621.7|24646.6|24626.6|24646.6|24626.6|24641.6|24621.6|4
1724149260000|2024-08-20 10:21:00|24649.1|24629.1|24646.6|24626.6|24649.1|24629.1|24646.6|24626.6|0
1724149290000|2024-08-20 10:21:30|24649.1|24629.1|24649.1|24629.1|24649.1|24629.1|24649.1|24629.1|1
1724149300000|2024-08-20 10:21:40|||||||||1
1724149320000|2024-08-20 10:22:00|||||||||1
1724149340000|2024-08-20 10:22:20|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|3
1724149360000|2024-08-20 10:22:40|24649.1|24629.1|24649.1|24629.1|24649.1|24629.1|24649.1|24629.1|0
1724149370000|2024-08-20 10:22:50|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|0
1724149380000|2024-08-20 10:23:00|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|1
1724149390000|2024-08-20 10:23:10|||||||||2
1724149400000|2024-08-20 10:23:20|24659.1|24639.1|24676.6|24656.6|24676.6|24656.6|24659.1|24639.1|11
1724149410000|2024-08-20 10:23:30|24679.1|24659.1|24684.1|24664.1|24684.1|24664.1|24676.6|24656.6|12
1724149420000|2024-08-20 10:23:40|24686.6|24666.6|24689.1|24669.1|24689.1|24669.1|24686.6|24666.6|0
1724149430000|2024-08-20 10:23:50|24686.6|24666.6|24686.6|24666.6|24686.6|24666.6|24686.6|24666.6|2
1724149440000|2024-08-20 10:24:00|24689.1|24669.1|24679.1|24659.1|24689.1|24669.1|24679.1|24659.1|3
1724149450000|2024-08-20 10:24:10|||||||||4
1724149460000|2024-08-20 10:24:20|24681.6|24661.6|24681.6|24661.6|24681.6|24661.6|24681.6|24661.6|1
1724149500000|2024-08-20 10:25:00|||||||||1
1724149530000|2024-08-20 10:25:30|24679.1|24659.1|24669.1|24649.1|24679.1|24659.1|24669.1|24649.1|3
1724149550000|2024-08-20 10:25:50|||||||||1
1724149560000|2024-08-20 10:26:00|24674.1|24634.1|24654.1|24634.1|24674.1|24634.1|24654.1|24634|0
1724149570000|2024-08-20 10:26:10|||||||||10
1724149600000|2024-08-20 10:26:40|24654.2|24634.2|24654.2|24634.2|24654.2|24634.2|24654.2|24634.2|0
1724149640000|2024-08-20 10:27:20|24654.1|24634.1|24651.7|24631.7|24654.1|24634.1|24651.7|24631.7|2
1724149650000|2024-08-20 10:27:30|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|0
1724149680000|2024-08-20 10:28:00|24651.6|24631.6|24651.6|24631.6|24654.1|24634.1|24651.6|24631.6|0
1724149690000|2024-08-20 10:28:10|24649.1|24629.1|24649.2|24629.2|24649.2|24629.2|24649.1|24629.1|0
1724149730000|2024-08-20 10:28:50|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|0
1724149740000|2024-08-20 10:29:00|24651.7|24631.7|24669.2|24649.2|24671.7|24649.2|24651.7|24631.7|4
1724149750000|2024-08-20 10:29:10|24669.1|24649.1|24669.1|24649.1|24669.1|24649.1|24669.1|24649.1|1
1724149770000|2024-08-20 10:29:30|24666.6|24646.6|24669.1|24649.1|24669.1|24649.1|24666.6|24646.6|1
1724149790000|2024-08-20 10:29:50|24666.6|24646.6|24669.1|24649.1|24669.1|24649.1|24666.6|24646.6|0
1724149800000|2024-08-20 10:30:00|24671.6|24651.6|24674.1|24654.1|24674.1|24654.1|24671.6|24651.6|0
1724149820000|2024-08-20 10:30:20|24676.6|24656.6|24676.6|24656.6|24676.6|24656.6|24676.6|24656.6|3
1724149850000|2024-08-20 10:30:50|24696.6|24676.6|24696.6|24676.6|24696.6|24676.6|24696.6|24676.6|1
1724149860000|2024-08-20 10:31:00|24699.1|24679.1|24696.6|24676.6|24699.1|24679.1|24696.6|24676.6|0
1724149880000|2024-08-20 10:31:20|24696.7|24676.7|24704.1|24684.1|24704.1|24684.1|24696.7|24676.7|3
1724149890000|2024-08-20 10:31:30|||||||||1
1724149900000|2024-08-20 10:31:40|||||||||2
1724149910000|2024-08-20 10:31:50|24699.1|24679.1|24701.6|24681.6|24701.6|24681.6|24699.1|24679.1|2
1724149920000|2024-08-20 10:32:00|24699.1|24679.1|24699.1|24679.1|24699.1|24679.1|24699.1|24679.1|3
1724149930000|2024-08-20 10:32:10|24701.6|24681.6|24701.6|24681.6|24701.6|24681.6|24701.6|24681.6|0
1724149960000|2024-08-20 10:32:40|24699.1|24679.1|24699.1|24679.1|24699.1|24679.1|24699.1|24679.1|0
1724149970000|2024-08-20 10:32:50|24701.6|24681.6|24704.1|24684.1|24704.1|24684.1|24701.6|24681.6|1
1724149980000|2024-08-20 10:33:00|24701.6|24681.6|24704.1|24684.1|24704.1|24684.1|24701.6|24681.6|0
1724149990000|2024-08-20 10:33:10|24701.6|24681.6|24704.1|24684.1|24704.1|24684.1|24699.1|24679.1|2
1724150010000|2024-08-20 10:33:30|||||||||1
1724150070000|2024-08-20 10:34:30|24704.2|24684.2|24704.2|24684.2|24704.2|24684.2|24704.2|24684.2|0
1724150090000|2024-08-20 10:34:50|||||||||7
1724150100000|2024-08-20 10:35:00|24706.6|24686.6|24714.1|24694.1|24714.2|24694.2|24706.6|24686.6|7
1724150110000|2024-08-20 10:35:10|24706.6|24686.6|24706.6|24686.6|24706.6|24686.6|24706.6|24686.6|3
1724150120000|2024-08-20 10:35:20|24709.1|24689.1|24709.1|24689.1|24709.1|24689.1|24709.1|24689.1|1
1724150140000|2024-08-20 10:35:40|24704.1|24684.1|24701.6|24681.6|24704.1|24684.1|24701.6|24681.6|2
1724150160000|2024-08-20 10:36:00|24704.1|24684.1|24719.1|24699.1|24719.1|24699.1|24704.1|24684.1|3
1724150190000|2024-08-20 10:36:30|24719|24699|24719.1|24699.1|24719.1|24699.1|24719|24699|0
1724150200000|2024-08-20 10:36:40|24714.1|24694.1|24714.1|24694.1|24714.1|24694.1|24714.1|24694.1|1
1724150220000|2024-08-20 10:37:00|24714|24694|24709|24689|24714|24694|24709|24689|0
1724150240000|2024-08-20 10:37:20|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|0
1724150250000|2024-08-20 10:37:30|24704.1|24684.1|24704|24684|24704.1|24684.1|24704|24684|0
1724150260000|2024-08-20 10:37:40|24701.5|24681.5|24699|24679|24701.5|24681.5|24699|24679|5
1724150280000|2024-08-20 10:38:00|24699.1|24679.1|24704|24684|24704|24684|24699.1|24679.1|0
1724150290000|2024-08-20 10:38:10|||||||||1
1724150360000|2024-08-20 10:39:20|24709|24689|24709|24689|24709|24689|24709|24689|1
1724150370000|2024-08-20 10:39:30|24709.1|24689.1|24711.5|24691.5|24711.5|24691.5|24709.1|24689.1|1
1724150380000|2024-08-20 10:39:40|24714|24694|24714|24694|24716.5|24696.5|24714|24694|2
1724150430000|2024-08-20 10:40:30|24714.1|24694.1|24716.5|24696.5|24716.5|24696.5|24714.1|24694.1|0
1724150440000|2024-08-20 10:40:40|||||||||1
1724150450000|2024-08-20 10:40:50|||||||||1
1724150470000|2024-08-20 10:41:10|24714|24694|24714|24694|24714|24694|24711.6|24691.6|2
1724150480000|2024-08-20 10:41:20|24716.5|24696.5|24716.5|24696.5|24716.5|24696.5|24716.5|24696.5|13
1724150490000|2024-08-20 10:41:30|24714|24694|24714|24694|24714|24694|24714|24694|1
1724150510000|2024-08-20 10:41:50|24716.5|24696.5|24716.5|24696.5|24716.5|24696.5|24716.5|24696.5|1
1724150520000|2024-08-20 10:42:00|||||||||2
1724150530000|2024-08-20 10:42:10|24719|24699|24721.5|24701.5|24721.5|24701.5|24719|24699|1
1724150540000|2024-08-20 10:42:20|||||||||2
1724150560000|2024-08-20 10:42:40|24716.5|24696.5|24716.5|24696.5|24716.5|24696.5|24716.5|24696.5|1
1724150580000|2024-08-20 10:43:00|24719|24699|24716.5|24696.5|24719|24699|24716.5|24696.5|1
1724150590000|2024-08-20 10:43:10|24714|24694|24709|24689|24714|24694|24709|24689|0
1724150600000|2024-08-20 10:43:20|24704.1|24684.1|24709|24669|24709|24684.1|24703.9|24669|3
1724150610000|2024-08-20 10:43:30|24706.5|24666.5|24709|24669|24709|24669|24706.5|24666.5|0
1724150620000|2024-08-20 10:43:40|24706.5|24666.5|24691.5|24671.5|24706.5|24671.5|24691.5|24666.5|2
1724150630000|2024-08-20 10:43:50|24694|24674|24694|24674|24694|24674|24694|24674|1
1724150640000|2024-08-20 10:44:00|24696.5|24676.5|24699|24679|24699|24679|24696.5|24676.5|1
1724150660000|2024-08-20 10:44:20|24701.5|24681.5|24704|24684|24704|24684|24701.5|24681.5|2
1724150670000|2024-08-20 10:44:30|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|0
1724150680000|2024-08-20 10:44:40|24719|24679|24719|24679|24719|24679|24719|24679|0
1724150700000|2024-08-20 10:45:00|24711.5|24691.5|24709|24689|24711.5|24691.5|24709|24689|1
1724150710000|2024-08-20 10:45:10|24704|24684|24704|24684|24704|24684|24704|24684|2
1724150720000|2024-08-20 10:45:20|24701.5|24681.5|24701.5|24681.5|24701.5|24681.5|24701.5|24681.5|0
1724150730000|2024-08-20 10:45:30|24699|24679|24701.5|24681.5|24701.5|24681.5|24699|24679|0
1724150740000|2024-08-20 10:45:40|24704|24684|24704|24684|24704|24684|24704|24684|0
1724150750000|2024-08-20 10:45:50|||||||||1
1724150760000|2024-08-20 10:46:00|24706.5|24686.5|24704|24684|24706.5|24686.5|24704|24684|2
1724150770000|2024-08-20 10:46:10|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|0
1724150790000|2024-08-20 10:46:30|24701.5|24681.5|24701.5|24681.5|24701.5|24681.5|24701.5|24681.5|2
1724150800000|2024-08-20 10:46:40|24709|24669|24696.5|24676.5|24709|24681.5|24696.5|24669|0
1724150840000|2024-08-20 10:47:20|24704|24664|24696.5|24676.5|24704|24676.5|24696.5|24664|2
1724150850000|2024-08-20 10:47:30|24704|24664|24696.5|24676.5|24706.5|24676.5|24696.5|24664|0
1724150880000|2024-08-20 10:48:00|24704|24664|24704|24664|24704|24664|24704|24664|0
1724150890000|2024-08-20 10:48:10|||||||||1
1724150900000|2024-08-20 10:48:20|24696.5|24676.5|24696.5|24676.5|24696.5|24676.5|24696.5|24676.5|0
1724150920000|2024-08-20 10:48:40|||||||||3
1724150930000|2024-08-20 10:48:50|||||||||1
1724150940000|2024-08-20 10:49:00|24704.1|24684.1|24704.1|24684.1|24704.1|24684.1|24704.1|24684.1|1
1724150950000|2024-08-20 10:49:10|24709|24689|24711.6|24691.6|24711.6|24691.6|24709|24689|0
1724150960000|2024-08-20 10:49:20|24714.1|24694.1|24716.6|24696.6|24716.6|24696.6|24711.6|24691.6|2
1724151010000|2024-08-20 10:50:10|24719.1|24699.1|24719.1|24699.1|24719.1|24699.1|24719.1|24699.1|0
1724151020000|2024-08-20 10:50:20|||||||||1
1724151030000|2024-08-20 10:50:30|24721.6|24701.6|24721.6|24701.6|24721.6|24701.6|24721.6|24701.6|11
1724151040000|2024-08-20 10:50:40|||||||||1
1724151050000|2024-08-20 10:50:50|||||||||1
1724151070000|2024-08-20 10:51:10|24719.1|24699.1|24719.1|24699.1|24719.1|24699.1|24719.1|24699.1|4
1724151080000|2024-08-20 10:51:20|24719|24699|24711.6|24691.6|24719|24699|24711.6|24691.6|9
1724151090000|2024-08-20 10:51:30|24711.5|24691.5|24706.6|24686.6|24711.5|24691.5|24706.6|24686.6|0
1724151120000|2024-08-20 10:52:00|24704.1|24684.1|24704.1|24684.1|24704.1|24684.1|24704.1|24684.1|0
1724151160000|2024-08-20 10:52:40|24704|24684|24701.6|24681.6|24704|24684|24701.6|24681.6|2
1724151170000|2024-08-20 10:52:50|24696.6|24676.6|24691.6|24671.6|24696.6|24676.6|24691.6|24671.6|5
1724151210000|2024-08-20 10:53:30|24689.1|24669.1|24689.1|24669.1|24689.1|24669.1|24689.1|24669.1|2
1724151230000|2024-08-20 10:53:50|||||||||2
1724151300000|2024-08-20 10:55:00|||||||||1
1724151360000|2024-08-20 10:56:00|24699.1|24679.1|24699.1|24679.1|24699.1|24679.1|24699.1|24679.1|1
1724151370000|2024-08-20 10:56:10|24699|24679|24701.5|24681.5|24701.5|24681.5|24699|24679|1
1724151390000|2024-08-20 10:56:30|||||||||1
1724151400000|2024-08-20 10:56:40|24699|24679|24699|24679|24699|24679|24699|24679|0
1724151410000|2024-08-20 10:56:50|24694.1|24674.1|24694.1|24674.1|24694.1|24674.1|24694.1|24674.1|0
1724151440000|2024-08-20 10:57:20|24694|24674|24699.1|24659.1|24699.1|24674|24694|24659.1|2
1724151460000|2024-08-20 10:57:40|24679|24659|24644.1|24624.1|24681.5|24659|24644.1|24624.1|7
1724151470000|2024-08-20 10:57:50|24649.1|24609.1|24644.1|24604.1|24649.1|24616.6|24636.6|24604.1|8
1724151480000|2024-08-20 10:58:00|24636.6|24616.6|24636.6|24616.6|24636.6|24616.6|24636.6|24616.6|1
1724151490000|2024-08-20 10:58:10|24634.1|24614.1|24636.6|24616.6|24636.6|24616.6|24634.1|24614.1|3
1724151500000|2024-08-20 10:58:20|24634.1|24614.1|24636.6|24616.6|24636.6|24616.6|24634.1|24614.1|3
1724151510000|2024-08-20 10:58:30|24634.1|24614.1|24634.1|24614.1|24634.1|24614.1|24634.1|24614.1|1
1724151520000|2024-08-20 10:58:40|24636.6|24616.6|24634.1|24614.1|24636.6|24616.6|24634.1|24614.1|20
1724151530000|2024-08-20 10:58:50|24636.6|24616.6|24636.6|24616.6|24636.6|24616.6|24636.6|24616.6|0
1724151560000|2024-08-20 10:59:20|24629.1|24609.1|24634.2|24594.2|24634.2|24609.1|24629.1|24594.2|19
1724151580000|2024-08-20 10:59:40|24619.2|24599.2|24616.7|24596.7|24619.2|24599.2|24616.7|24596.7|1
1724151590000|2024-08-20 10:59:50|24619.2|24599.2|24614.1|24594.1|24619.2|24599.2|24614.1|24594.1|5
1724151600000|2024-08-20 11:00:00|24614.2|24594.2|24604.1|24584.1|24614.2|24594.2|24604.1|24584.1|4
1724151630000|2024-08-20 11:00:30|24601.6|24581.6|24599.1|24579.1|24601.6|24581.6|24599.1|24579.1|5
1724151650000|2024-08-20 11:00:50|24596.6|24576.6|24591.6|24571.6|24604.1|24576.6|24591.6|24564.1|3
1724151660000|2024-08-20 11:01:00|24599.1|24559.1|24599.1|24559.1|24599.1|24559.1|24599.1|24559.1|0
1724151680000|2024-08-20 11:01:20|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|0
1724151690000|2024-08-20 11:01:30|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|0
1724151710000|2024-08-20 11:01:50|24601.6|24581.6|24621.6|24581.6|24621.6|24591.6|24601.6|24579.1|1
1724151720000|2024-08-20 11:02:00|24619.1|24579.1|24611.6|24591.6|24619.1|24591.6|24611.6|24579.1|0
1724151730000|2024-08-20 11:02:10|24601.6|24581.6|24601.6|24581.6|24601.6|24581.6|24601.6|24581.6|1
1724151750000|2024-08-20 11:02:30|24599.1|24579.1|24596.6|24576.6|24599.1|24579.1|24596.6|24576.6|1
1724151760000|2024-08-20 11:02:40|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|1
1724151770000|2024-08-20 11:02:50|24599.1|24559.1|24599.1|24559.1|24599.1|24559.1|24599.1|24559.1|5
1724151780000|2024-08-20 11:03:00|24586.6|24566.6|24586.6|24566.6|24586.6|24566.6|24586.6|24566.6|1
1724151790000|2024-08-20 11:03:10|24579.1|24559.1|24584.1|24544.1|24584.1|24559.1|24579|24544.1|5
1724151810000|2024-08-20 11:03:30|24571.6|24551.6|24571.6|24551.6|24571.6|24551.6|24571.6|24551.6|0
1724151850000|2024-08-20 11:04:10|24571.5|24551.5|24579.1|24539.1|24579.1|24551.6|24566.6|24539.1|7
1724151880000|2024-08-20 11:04:40||24519.1||24519.1||24519.1||24519.1|10
1724151890000|2024-08-20 11:04:50|24579|24519|24551.6|24531.6|24579|24531.6|24551.6|24519|4
1724151900000|2024-08-20 11:05:00|||||||||2
1724151910000|2024-08-20 11:05:10|24564.1|24524.1|24564.1|24524.1|24564.1|24524.1|24564.1|24524.1|0
1724151940000|2024-08-20 11:05:40|24571.6|24531.6|24571.6|24531.6|24584.1|24531.6|24571.6|24524.1|1
1724151960000|2024-08-20 11:06:00|24584.1|24524.1|24584.1|24524.1|24584.1|24524.1|24584.1|24524.1|0
1724151980000|2024-08-20 11:06:20|24571.5|24551.5|24571.6|24551.6|24571.6|24551.6|24571.5|24551.5|0
1724151990000|2024-08-20 11:06:30|24574.1|24554.1|24576.6|24556.6|24576.6|24556.6|24574.1|24554.1|0
1724152010000|2024-08-20 11:06:50|24574.1|24554.1|24574.1|24554.1|24574.1|24554.1|24574.1|24554.1|1
1724152020000|2024-08-20 11:07:00|24576.6|24556.6|24576.6|24556.6|24576.6|24556.6|24576.6|24556.6|1
1724152040000|2024-08-20 11:07:20|24574.1|24554.1|24574.1|24554.1|24574.1|24554.1|24574.1|24554.1|1
1724152090000|2024-08-20 11:08:10|24571.6|24551.6|24571.5|24551.5|24571.6|24551.6|24571.5|24551.5|6
1724152130000|2024-08-20 11:08:50|24571.6|24551.6|24581.6|24561.6|24581.6|24561.6|24571.6|24551.6|4
1724152140000|2024-08-20 11:09:00|24586.6|24566.6|24591.6|24571.6|24591.6|24571.6|24586.6|24566.6|1
1724152150000|2024-08-20 11:09:10|24594.1|24574.1|24594.1|24574.1|24594.1|24574.1|24594.1|24574.1|0
1724152160000|2024-08-20 11:09:20|||||||||1
1724152170000|2024-08-20 11:09:30|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|0
1724152180000|2024-08-20 11:09:40|24601.6|24581.6|24609.1|24589.1|24609.1|24589.1|24601.6|24581.6|1
1724152190000|2024-08-20 11:09:50|24614.1|24594.1|24611.6|24591.6|24614.1|24594.1|24611.6|24591.6|6
1724152200000|2024-08-20 11:10:00|24611.5|24591.5|24614|24594|24614|24594|24611.5|24591.5|0
1724152210000|2024-08-20 11:10:10|||||||||8
1724152220000|2024-08-20 11:10:20|24616.4|24596.4|24618.9|24598.9|24618.9|24598.9|24616.4|24596.4|0
1724152230000|2024-08-20 11:10:30|24621.4|24601.4|24621.4|24601.4|24621.4|24601.4|24621.4|24601.4|1
1724152240000|2024-08-20 11:10:40|||||||||1
1724152250000|2024-08-20 11:10:50|24618.9|24598.9|24618.9|24598.9|24618.9|24598.9|24618.9|24598.9|0
1724152270000|2024-08-20 11:11:10|24621.4|24601.4|24618.9|24598.9|24621.4|24601.4|24618.9|24598.9|0
1724152280000|2024-08-20 11:11:20|24621.4|24601.4|24621.4|24601.4|24621.4|24601.4|24621.4|24601.4|0
1724152310000|2024-08-20 11:11:50|24626.4|24606.4|24626.4|24606.4|24626.4|24606.4|24626.4|24606.4|2
1724152320000|2024-08-20 11:12:00|24628.9|24608.9|24629|24609|24629|24609|24628.9|24608.9|0
1724152350000|2024-08-20 11:12:30|24633.9|24613.9|24639|24619|24639|24619|24633.9|24613.9|1
1724152360000|2024-08-20 11:12:40|24636.5|24616.5|24636.5|24616.5|24636.5|24616.5|24636.5|24616.5|0
1724152370000|2024-08-20 11:12:50|24639|24619|24639|24619|24639|24619|24639|24619|0
1724152400000|2024-08-20 11:13:20|24636.5|24616.5|24636.5|24616.5|24636.5|24616.5|24636.5|24616.5|1
1724152410000|2024-08-20 11:13:30|24639|24619|24636.4|24616.4|24639|24619|24636.4|24616.4|3
1724152450000|2024-08-20 11:14:10|24633.9|24613.9|24626.5|24606.5|24633.9|24613.9|24626.5|24606.5|0
1724152470000|2024-08-20 11:14:30|24624|24604|24624|24604|24624|24604|24624|24604|0
1724152500000|2024-08-20 11:15:00|24621.5|24601.5|24618.9|24598.9|24621.5|24601.5|24618.9|24598.9|2
1724152510000|2024-08-20 11:15:10|24624|24584|24624|24584|24624|24584|24624|24584|1
1724152520000|2024-08-20 11:15:20|24609|24589|24608.9|24588.9|24609|24589|24608.9|24588.9|1
1724152530000|2024-08-20 11:15:30|24609|24589|24614|24594|24614|24594|24609|24589|1
1724152570000|2024-08-20 11:16:10|24616.5|24596.5|24616.5|24596.5|24616.5|24596.5|24616.5|24596.5|0
1724152590000|2024-08-20 11:16:30|24614|24594|24614|24594|24614|24594|24614|24594|1
1724152600000|2024-08-20 11:16:40|24613.9|24593.9|24604|24584|24613.9|24593.9|24604|24584|3
1724152640000|2024-08-20 11:17:20|24601.5|24581.5|24604|24584|24604|24584|24601.5|24581.5|0
1724152660000|2024-08-20 11:17:40|24601.5|24581.5|24601.5|24581.5|24601.5|24581.5|24601.5|24581.5|0
1724152680000|2024-08-20 11:18:00|||||||||1
1724152710000|2024-08-20 11:18:30|24604|24584|24601.5|24581.5|24604|24584|24601.5|24581.5|0
1724152720000|2024-08-20 11:18:40|24604|24584|24604|24584|24604|24584|24604|24584|1
1724152730000|2024-08-20 11:18:50|||||||||1
1724152740000|2024-08-20 11:19:00|24609|24589|24614|24594|24614|24594|24609|24589|2
1724152750000|2024-08-20 11:19:10|24616.5|24596.5|24614|24594|24616.5|24596.5|24614|24594|0
1724152760000|2024-08-20 11:19:20|24619|24599|24621.5|24601.5|24621.5|24601.5|24619|24599|3
1724152770000|2024-08-20 11:19:30|||||||||3
1724152790000|2024-08-20 11:19:50|24633.9|24613.9|24638.9|24618.9|24638.9|24618.9|24633.9|24613.9|13
1724152800000|2024-08-20 11:20:00|24643.9|24623.9|24644|24604|24644|24623.9|24636.5|24604|2
1724152810000|2024-08-20 11:20:10|24636.5|24616.5|24638.9|24618.9|24641.4|24621.4|24636.5|24616.5|2
1724152830000|2024-08-20 11:20:30|24639|24619|24653.9|24633.9|24659|24633.9|24639|24618.9|2
1724152840000|2024-08-20 11:20:40|24654|24634|24656.4|24636.4|24656.4|24636.4|24654|24634|0
1724152870000|2024-08-20 11:21:10|24656.5|24636.5|24661.4|24641.4|24661.4|24641.4|24656.5|24636.5|0
1724152880000|2024-08-20 11:21:20|24658.9|24638.9|24658.9|24638.9|24658.9|24638.9|24658.9|24638.9|2
1724152890000|2024-08-20 11:21:30|24651.4|24631.4|24636.5|24616.5|24651.4|24631.4|24636.5|24616.5|3
1724152900000|2024-08-20 11:21:40|24631.4|24611.4|24618.9|24598.9|24631.4|24611.4|24616.4|24596.4|2
1724152910000|2024-08-20 11:21:50|24619|24599|24629|24609|24629|24609|24619|24599|2
1724152920000|2024-08-20 11:22:00|||||||||1
1724152940000|2024-08-20 11:22:20||24589||24589||24589||24589|1
1724152960000|2024-08-20 11:22:40|24628.9|24588.9|24629|24589|24629|24589|24628.9|24588.9|1
1724152980000|2024-08-20 11:23:00|24628.9|24588.9|24613.9|24593.9|24628.9|24593.9|24613.9|24588.9|0
1724152990000|2024-08-20 11:23:10|24614|24594|24614|24594|24614|24594|24614|24594|1
1724153000000|2024-08-20 11:23:20|24616.5|24596.5|24616.5|24596.5|24616.5|24596.5|24616.5|24596.5|0
1724153020000|2024-08-20 11:23:40|24624|24604|24634|24614|24636.5|24616.5|24624|24604|3
1724153030000|2024-08-20 11:23:50|24629|24609|24629|24609|24629|24609|24629|24609|1
1724153040000|2024-08-20 11:24:00|||||||||2
1724153050000|2024-08-20 11:24:10|24631.5|24611.5|24644|24604|24644|24611.5|24631.5|24604|2
1724153070000|2024-08-20 11:24:30|24641.4|24621.4|24641.4|24621.4|24641.4|24621.4|24641.4|24621.4|2
1724153080000|2024-08-20 11:24:40|||||||||1
1724153100000|2024-08-20 11:25:00|24641.5|24621.5|24643.9|24623.9|24643.9|24623.9|24641.5|24621.5|1
1724153110000|2024-08-20 11:25:10|24658.8|24638.8|24661.4|24641.4|24661.4|24641.4|24658.8|24638.8|14
1724153120000|2024-08-20 11:25:20|24663.9|24643.9|24661.4|24641.4|24663.9|24643.9|24661.4|24641.4|0
1724153130000|2024-08-20 11:25:30|24658.9|24638.9|24646.4|24626.4|24658.9|24638.9|24646.4|24626.4|0
1724153140000|2024-08-20 11:25:40|24641.4|24621.4|24641.4|24621.4|24641.4|24621.4|24641.4|24621.4|3
1724153180000|2024-08-20 11:26:20|24641.5|24621.5|24651.4|24631.4|24651.4|24631.4|24641.5|24621.5|2
1724153190000|2024-08-20 11:26:30|24646.5|24626.5|24646.5|24626.5|24646.5|24626.5|24646.5|24626.5|1
1724153220000|2024-08-20 11:27:00|24646.4|24626.4|24646.4|24626.4|24646.4|24626.4|24646.4|24626.4|1
1724153230000|2024-08-20 11:27:10|24651.5|24611.5|24641.4|24621.4|24651.5|24621.4|24641.4|24609|5
1724153280000|2024-08-20 11:28:00|||||||||1
1724153290000|2024-08-20 11:28:10|24638.9|24618.9|24638.9|24618.9|24638.9|24618.9|24638.9|24618.9|0
1724153320000|2024-08-20 11:28:40|24651.4|24631.4|24653.9|24633.9|24653.9|24633.9|24651.4|24631.4|9
1724153330000|2024-08-20 11:28:50|24666.3|24646.3|24666.4|24646.4|24666.4|24646.4|24666.3|24646.3|3
1724153340000|2024-08-20 11:29:00|24668.9|24648.9|24671.4|24651.4|24671.4|24651.4|24668.9|24648.9|3
1724153350000|2024-08-20 11:29:10|24673.9|24653.9|24673.9|24653.9|24673.9|24653.9|24673.9|24653.9|0
1724153360000|2024-08-20 11:29:20|24668.9|24648.9|24668.9|24648.9|24668.9|24648.9|24668.9|24648.9|1
1724153390000|2024-08-20 11:29:50|24673.9|24633.9|24673.9|24633.9|24673.9|24633.9|24673.9|24633.9|5
1724153400000|2024-08-20 11:30:00|24674|24634|24666.5|24646.5|24674|24646.5|24661.5|24634|6
1724153410000|2024-08-20 11:30:10|||||||||1
1724153420000|2024-08-20 11:30:20|24669|24649|24671.4|24651.4|24671.4|24651.4|24669|24649|1
1724153450000|2024-08-20 11:30:50|24671.5|24651.5|24671.5|24651.5|24671.5|24651.5|24671.5|24651.5|5
1724153460000|2024-08-20 11:31:00|24676.5|24656.5|24681.5|24661.5|24681.5|24661.5|24676.5|24656.5|2
1724153470000|2024-08-20 11:31:10|||||||||2
1724153480000|2024-08-20 11:31:20|24679|24659|24681.5|24661.5|24681.5|24661.5|24679|24659|0
1724153510000|2024-08-20 11:31:50|24681.4|24661.4|24681.4|24661.4|24681.4|24661.4|24681.4|24661.4|2
1724153520000|2024-08-20 11:32:00|24678.9|24658.9|24681.4|24661.4|24681.4|24661.4|24678.9|24658.9|6
1724153550000|2024-08-20 11:32:30|24681.5|24661.5|24686.6|24666.6|24686.6|24666.6|24681.5|24661.5|1
1724153570000|2024-08-20 11:32:50|24686.5|24666.5|24686.5|24666.5|24686.5|24666.5|24686.5|24666.5|1
1724153580000|2024-08-20 11:33:00|24691.5|24671.5|24689|24669|24691.5|24671.5|24689|24669|2
1724153600000|2024-08-20 11:33:20|24689.1|24669.1|24689.1|24669.1|24691.5|24671.5|24689.1|24669.1|7
1724153610000|2024-08-20 11:33:30|24691.6|24671.6|24689|24669|24691.6|24671.6|24689|24669|14
1724153630000|2024-08-20 11:33:50|24684|24664|24689|24669|24689|24669|24684|24664|0
1724153640000|2024-08-20 11:34:00|24684|24664|24684|24664|24684|24664|24684|24664|0
1724153660000|2024-08-20 11:34:20|24681.5|24661.5|24681.5|24661.5|24681.5|24661.5|24681.5|24661.5|4
1724153680000|2024-08-20 11:34:40|24679|24659|24679|24659|24679|24659|24679|24659|0
1724153690000|2024-08-20 11:34:50|24674.1|24654.1|24679|24659|24679|24659|24674|24654|2
1724153700000|2024-08-20 11:35:00|||||||||4
1724153710000|2024-08-20 11:35:10|24674|24654|24673.9|24653.9|24674|24654|24673.9|24653.9|2
1724153730000|2024-08-20 11:35:30|24668.9|24648.9|24668.9|24648.9|24668.9|24648.9|24668.9|24648.9|1
1724153740000|2024-08-20 11:35:40|24671.4|24651.4|24678.9|24658.9|24678.9|24658.9|24671.4|24651.4|2
1724153770000|2024-08-20 11:36:10|24681.4|24661.4|24681.4|24661.4|24681.4|24661.4|24681.4|24661.4|4
1724153790000|2024-08-20 11:36:30|24686.4|24666.4|24693.9|24653.9|24693.9|24666.4|24686.4|24653.9|1
1724153810000|2024-08-20 11:36:50|24686.4|24666.4|24686.4|24666.4|24686.4|24666.4|24686.4|24666.4|0
1724153830000|2024-08-20 11:37:10|||||||||1
1724153840000|2024-08-20 11:37:20|24693.9|24653.9|24686.4|24666.4|24693.9|24666.4|24686.4|24653.9|1
1724153880000|2024-08-20 11:38:00|24681.4|24661.4|24681.4|24661.4|24681.4|24661.4|24681.4|24661.4|1
1724153930000|2024-08-20 11:38:50|24683.9|24663.9|24683.9|24663.9|24683.9|24663.9|24683.9|24663.9|0
1724153940000|2024-08-20 11:39:00|24686.4|24666.4|24691.4|24671.4|24691.4|24671.4|24686.4|24666.4|1
1724153950000|2024-08-20 11:39:10|24688.9|24668.9|24691.4|24671.4|24691.4|24671.4|24686.4|24666.4|1
1724153960000|2024-08-20 11:39:20|24688.9|24668.9|24691.4|24671.4|24691.4|24671.4|24688.9|24668.9|5
1724153970000|2024-08-20 11:39:30|24688.9|24668.9|24686.5|24666.5|24688.9|24668.9|24686.4|24666.4|1
1724153980000|2024-08-20 11:39:40|24691.4|24671.4|24686.4|24666.4|24691.4|24671.4|24686.4|24666.4|0
1724154000000|2024-08-20 11:40:00|24686.5|24666.5|24686.4|24666.4|24688.9|24668.9|24686.4|24666.4|5
1724154010000|2024-08-20 11:40:10|24686.5|24666.5|24688.9|24668.9|24688.9|24668.9|24686.5|24666.5|0
1724154050000|2024-08-20 11:40:50|24686.4|24666.4|24696.5|24676.5|24696.5|24676.5|24686.4|24666.4|2
1724154060000|2024-08-20 11:41:00|24698.9|24678.9|24701.4|24681.4|24701.4|24681.4|24698.9|24678.9|9
1724154090000|2024-08-20 11:41:30|24703.9|24683.9|24703.9|24683.9|24703.9|24683.9|24703.9|24683.9|1
1724154100000|2024-08-20 11:41:40|24711.4|24691.4|24711.4|24691.4|24711.4|24691.4|24711.4|24691.4|30
1724154110000|2024-08-20 11:41:50|24718.9|24698.9|24731.4|24711.4|24731.4|24711.4|24718.9|24698.9|4
1724154120000|2024-08-20 11:42:00|24733.9|24713.9|24731.4|24711.4|24733.9|24713.9|24731.4|24711.4|1
1724154140000|2024-08-20 11:42:20|24728.9|24708.9|24728.9|24708.9|24728.9|24708.9|24728.9|24708.9|0
1724154150000|2024-08-20 11:42:30|24731.4|24711.4|24731.4|24711.4|24731.4|24711.4|24731.4|24711.4|2
1724154160000|2024-08-20 11:42:40|||||||||15
1724154200000|2024-08-20 11:43:20|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|0
1724154210000|2024-08-20 11:43:30|24731.4|24711.4|24731.4|24711.4|24731.4|24711.4|24731.4|24711.4|3
1724154220000|2024-08-20 11:43:40|24733.9|24713.9|24738.9|24718.9|24738.9|24718.9|24733.9|24713.9|4
1724154230000|2024-08-20 11:43:50|||||||||1
1724154240000|2024-08-20 11:44:00|24741.4|24721.4|24763.9|24743.9|24763.9|24743.9|24738.9|24718.9|24
1724154250000|2024-08-20 11:44:10|24766.4|24746.4|24766.4|24746.4|24766.4|24746.4|24766.4|24746.4|3
1724154260000|2024-08-20 11:44:20|24753.9|24733.9|24746.4|24726.4|24753.9|24733.9|24746.4|24726.4|6
1724154270000|2024-08-20 11:44:30|24741.4|24721.4|24741.3|24721.3|24741.4|24721.4|24741.3|24721.3|14
1724154290000|2024-08-20 11:44:50|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|2
1724154300000|2024-08-20 11:45:00|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|0
1724154310000|2024-08-20 11:45:10|24753.8|24733.8|24756.3|24736.3|24756.3|24736.3|24753.8|24733.8|3
1724154320000|2024-08-20 11:45:20|24758.8|24738.8|24768.8|24748.8|24768.8|24748.8|24758.8|24738.8|7
1724154330000|2024-08-20 11:45:30|24776.3|24756.3|24766.3|24746.3|24776.3|24756.3|24766.3|24746.3|21
1724154340000|2024-08-20 11:45:40|24761.3|24741.3|24761.3|24741.3|24763.8|24743.8|24761.3|24741.3|1
1724154350000|2024-08-20 11:45:50|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|24761.3|24741.3|2
1724154360000|2024-08-20 11:46:00|24761.3|24741.3|24761.3|24741.3|24761.3|24741.3|24761.3|24741.3|0
1724154370000|2024-08-20 11:46:10|||||||||42
1724154380000|2024-08-20 11:46:20|24766.3|24746.3|24768.8|24748.8|24768.8|24748.8|24766.3|24746.3|19
1724154390000|2024-08-20 11:46:30|24771.3|24751.3|24768.8|24748.8|24771.3|24751.3|24766.3|24746.3|6
1724154400000|2024-08-20 11:46:40|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|1
1724154410000|2024-08-20 11:46:50|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|3
1724154420000|2024-08-20 11:47:00|24773.8|24753.8|24773.8|24753.8|24773.8|24753.8|24773.8|24753.8|16
1724154440000|2024-08-20 11:47:20|24783.8|24763.8|24791.3|24771.3|24791.3|24771.3|24783.8|24763.8|5
1724154450000|2024-08-20 11:47:30|||||||||1
1724154460000|2024-08-20 11:47:40|24796.3|24776.3|24796.3|24776.3|24801.3|24781.3|24796.3|24776.3|48
1724154470000|2024-08-20 11:47:50|24796.1|24776.1|24781.3|24761.3|24796.1|24776.1|24773.8|24753.8|30
1724154480000|2024-08-20 11:48:00|24786.2|24766.2|24786.3|24766.3|24788.8|24768.8|24786.2|24766.2|0
1724154490000|2024-08-20 11:48:10|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|24786.3|24766.3|2
1724154500000|2024-08-20 11:48:20|||||||||1
1724154520000|2024-08-20 11:48:40|24786.3|24766.3|24786.3|24766.3|24786.3|24766.3|24786.3|24766.3|1
1724154530000|2024-08-20 11:48:50|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|3
1724154540000|2024-08-20 11:49:00|24786.3|24766.3|24786.3|24766.3|24786.3|24766.3|24786.3|24766.3|1
1724154560000|2024-08-20 11:49:20|24788.8|24768.8|24786.3|24766.3|24788.8|24768.8|24786.3|24766.3|5
1724154570000|2024-08-20 11:49:30|24788.8|24768.8|24786.3|24766.3|24788.8|24768.8|24786.3|24766.3|0
1724154580000|2024-08-20 11:49:40|24781.3|24761.3|24781.3|24761.3|24781.3|24761.3|24781.3|24761.3|5
1724154590000|2024-08-20 11:49:50|24771.3|24751.3|24771.3|24751.3|24771.3|24751.3|24771.3|24751.3|2
1724154600000|2024-08-20 11:50:00|24768.8|24748.8|24763.8|24743.8|24768.8|24748.8|24763.8|24743.8|2
1724154610000|2024-08-20 11:50:10|24761.3|24741.3|24761.3|24741.3|24761.3|24741.3|24761.3|24741.3|1
1724154620000|2024-08-20 11:50:20|24758.8|24738.8|24743.8|24723.8|24758.8|24738.8|24743.8|24723.8|5
1724154630000|2024-08-20 11:50:30|24741.3|24721.3|24743.8|24723.8|24743.8|24723.8|24741.3|24721.3|5
1724154640000|2024-08-20 11:50:40|24746.3|24726.3|24743.8|24723.8|24746.3|24726.3|24743.8|24723.8|0
1724154650000|2024-08-20 11:50:50|24746.3|24726.3|24718.8|24698.8|24746.3|24726.3|24718.8|24698.8|6
1724154660000|2024-08-20 11:51:00|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|0
1724154670000|2024-08-20 11:51:10|24721.3|24701.3|24723.8|24703.8|24723.8|24703.8|24718.8|24698.8|3
1724154680000|2024-08-20 11:51:20|24723.9|24703.9|24711.4|24691.4|24728.8|24703.9|24708.9|24688.8|8
1724154690000|2024-08-20 11:51:30|24713.9|24693.9|24713.9|24693.9|24713.9|24693.9|24711.4|24691.4|3
1724154700000|2024-08-20 11:51:40|24711.4|24691.4|24711.4|24691.4|24711.4|24691.4|24711.4|24691.4|1
1724154710000|2024-08-20 11:51:50|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|2
1724154720000|2024-08-20 11:52:00|24708.8|24688.8|24703.8|24683.8|24708.8|24688.8|24703.8|24683.8|1
1724154730000|2024-08-20 11:52:10|24708.8|24688.8|24711.4|24691.4|24711.4|24691.4|24708.8|24688.8|13
1724154740000|2024-08-20 11:52:20|||||||||2
1724154770000|2024-08-20 11:52:50|24713.9|24693.9|24708.9|24688.9|24713.9|24693.9|24708.9|24688.9|3
1724154780000|2024-08-20 11:53:00|24713.9|24693.9|24713.9|24693.9|24713.9|24693.9|24713.9|24693.9|0
1724154790000|2024-08-20 11:53:10|24716.4|24696.4|24716.4|24696.4|24716.4|24696.4|24716.4|24696.4|0
1724154800000|2024-08-20 11:53:20|24723.9|24703.9|24731.4|24711.4|24731.4|24711.4|24723.9|24703.9|15
1724154810000|2024-08-20 11:53:30|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|0
1724154820000|2024-08-20 11:53:40|24741.4|24721.4|24738.9|24718.9|24741.4|24721.4|24738.9|24718.9|2
1724154840000|2024-08-20 11:54:00|24733.9|24713.9|24736.4|24716.4|24736.4|24716.4|24733.9|24713.9|0
1724154850000|2024-08-20 11:54:10|24733.9|24713.9|24743.8|24723.8|24743.8|24723.8|24733.9|24713.9|1
1724154860000|2024-08-20 11:54:20|||||||||1
1724154870000|2024-08-20 11:54:30|24741.3|24721.3|24743.8|24723.8|24743.8|24723.8|24741.3|24721.3|1
1724154890000|2024-08-20 11:54:50|||||||||1
1724154900000|2024-08-20 11:55:00|24743.9|24723.9|24748.9|24728.9|24748.9|24728.9|24743.9|24723.9|2
1724154920000|2024-08-20 11:55:20|24751.4|24731.4|24746.4|24726.4|24751.4|24731.4|24746.4|24726.4|1
1724154930000|2024-08-20 11:55:30|||||||||1
1724154940000|2024-08-20 11:55:40|24748.9|24728.9|24746.4|24726.4|24748.9|24728.9|24746.4|24726.4|0
1724154950000|2024-08-20 11:55:50|24748.9|24728.9|24748.9|24728.9|24751.4|24731.4|24748.9|24728.9|1
1724154960000|2024-08-20 11:56:00|24751.4|24731.4|24751.4|24731.4|24751.4|24731.4|24751.4|24731.4|0
1724154970000|2024-08-20 11:56:10|||||||||1
1724154980000|2024-08-20 11:56:20|||||||||3
1724154990000|2024-08-20 11:56:30|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|6
1724155000000|2024-08-20 11:56:40|24761.3|24741.3|24761.3|24741.3|24761.3|24741.3|24761.3|24741.3|0
1724155020000|2024-08-20 11:57:00|24758.9|24738.9|24758.8|24738.8|24758.9|24738.9|24758.8|24738.8|0
1724155030000|2024-08-20 11:57:10|||||||||2
1724155040000|2024-08-20 11:57:20|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|1
1724155050000|2024-08-20 11:57:30|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|0
1724155060000|2024-08-20 11:57:40|24763.8|24743.8|24766.3|24746.3|24766.3|24746.3|24763.8|24743.8|0
1724155070000|2024-08-20 11:57:50|||||||||1
1724155080000|2024-08-20 11:58:00|24768.8|24748.8|24768.8|24748.8|24771.4|24751.4|24768.8|24748.8|7
1724155090000|2024-08-20 11:58:10|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|0
1724155100000|2024-08-20 11:58:20|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|0
1724155110000|2024-08-20 11:58:30|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|0
1724155130000|2024-08-20 11:58:50|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|24766.3|24746.3|0
1724155140000|2024-08-20 11:59:00|24771.3|24751.3|24771.3|24751.3|24771.3|24751.3|24771.3|24751.3|1
1724155150000|2024-08-20 11:59:10|||||||||2
1724155180000|2024-08-20 11:59:40|||||||||1
1724155190000|2024-08-20 11:59:50|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|2
1724155200000|2024-08-20 12:00:00|24763.8|24743.8|24738.9|24718.9|24763.8|24743.8|24733.8|24706.3|17
1724155210000|2024-08-20 12:00:10|24736.4|24716.4|24733.9|24713.9|24736.4|24716.4|24733.9|24713.9|8
1724155220000|2024-08-20 12:00:20|24733.8|24713.8|24728.9|24708.9|24733.8|24713.8|24728.9|24708.9|6
1724155230000|2024-08-20 12:00:30|24728.8|24708.8|24701.4|24681.4|24728.8|24708.8|24701.4|24678.9|6
1724155240000|2024-08-20 12:00:40|24703.8|24683.8|24701.3|24681.3|24708.8|24688.8|24701.3|24681.3|12
1724155250000|2024-08-20 12:00:50|24698.8|24678.8|24693.8|24673.8|24698.8|24678.8|24693.8|24673.8|5
1724155260000|2024-08-20 12:01:00|24686.4|24666.4|24691.3|24671.3|24691.3|24671.3|24678.9|24658.9|14
1724155270000|2024-08-20 12:01:10|24693.8|24673.8|24703.8|24683.8|24708.8|24686.3|24693.8|24668.8|2
1724155280000|2024-08-20 12:01:20|24706.3|24686.3|24738.8|24678.8|24738.8|24691.3|24706.3|24678.8|4
1724155290000|2024-08-20 12:01:30|24738.9|24678.9|24738.9|24678.9|24738.9|24678.9|24738.9|24678.9|0
1724155300000|2024-08-20 12:01:40|24736.3|24696.3|24738.8|24718.8|24738.8|24718.8|24726.3|24696.3|5
1724155320000|2024-08-20 12:02:00|24736.4|24716.4|24731.3|24711.3|24736.4|24716.4|24731.3|24711.3|5
1724155330000|2024-08-20 12:02:10|24731.4|24711.4|24721.3|24701.3|24743.8|24711.4|24721.3|24701.3|8
1724155340000|2024-08-20 12:02:20|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|5
1724155350000|2024-08-20 12:02:30|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|1
1724155360000|2024-08-20 12:02:40|24718.8|24698.8|24723.8|24703.8|24723.8|24703.8|24718.8|24698.8|11
1724155370000|2024-08-20 12:02:50|24723.9|24703.9|24733.8|24713.8|24733.8|24713.8|24723.9|24703.9|2
1724155390000|2024-08-20 12:03:10|24733.9|24713.9|24733.8|24713.8|24736.3|24716.3|24733.8|24713.8|0
1724155400000|2024-08-20 12:03:20|24731.3|24711.3|24728.8|24708.8|24731.3|24711.3|24728.8|24708.8|10
1724155420000|2024-08-20 12:03:40|||||||||3
1724155430000|2024-08-20 12:03:50|24731.3|24711.3|24731.3|24711.3|24731.3|24711.3|24731.3|24711.3|0
1724155440000|2024-08-20 12:04:00|24726.3|24706.3|24721.3|24701.3|24726.3|24706.3|24721.3|24701.3|3
1724155450000|2024-08-20 12:04:10|24711.4|24691.4|24711.3|24691.3|24711.4|24691.4|24708.8|24688.8|26
1724155460000|2024-08-20 12:04:20|24711.2|24691.2|24708.7|24688.7|24711.2|24691.2|24708.7|24688.7|3
1724155470000|2024-08-20 12:04:30|24716.2|24696.2|24716.2|24696.2|24716.2|24696.2|24716.2|24696.2|4
1724155480000|2024-08-20 12:04:40|24723.7|24703.7|24726.2|24706.2|24726.2|24706.2|24723.7|24703.7|3
1724155500000|2024-08-20 12:05:00|24728.7|24708.7|24728.7|24708.7|24728.7|24708.7|24728.7|24708.7|0
1724155510000|2024-08-20 12:05:10|24726.2|24706.2|24731.2|24711.2|24731.2|24711.2|24726.2|24706.2|2
1724155530000|2024-08-20 12:05:30|24726.2|24706.2|24726.2|24706.2|24726.2|24706.2|24726.2|24706.2|36
1724155540000|2024-08-20 12:05:40|24728.7|24708.7|24728.7|24708.7|24728.7|24708.7|24728.7|24708.7|0
1724155550000|2024-08-20 12:05:50|24726.2|24706.2|24728.7|24708.7|24728.7|24708.7|24726.2|24706.2|2
1724155560000|2024-08-20 12:06:00|||||||||1
1724155570000|2024-08-20 12:06:10|24731.2|24711.2|24731.2|24711.2|24731.2|24711.2|24731.2|24711.2|2
1724155580000|2024-08-20 12:06:20|24753.7|24713.7|24758.7|24738.7|24758.7|24738.7|24753.7|24713.7|7
1724155590000|2024-08-20 12:06:30|24758.8|24738.8|24748.7|24728.7|24763.7|24743.7|24748.7|24728.7|4
1724155600000|2024-08-20 12:06:40|24751.2|24731.2|24756.2|24736.2|24756.2|24736.2|24751.2|24731.2|4
1724155610000|2024-08-20 12:06:50|24763.7|24743.7|24768.7|24748.7|24768.7|24748.7|24763.7|24743.7|7
1724155620000|2024-08-20 12:07:00|24771.2|24751.2|24768.7|24748.7|24771.2|24751.2|24768.7|24748.7|4
1724155630000|2024-08-20 12:07:10|24766.2|24746.2|24766.2|24746.2|24766.2|24746.2|24766.2|24746.2|7
1724155640000|2024-08-20 12:07:20|||||||||4
1724155650000|2024-08-20 12:07:30|24768.7|24748.7|24768.7|24748.7|24768.7|24748.7|24768.7|24748.7|12
1724155660000|2024-08-20 12:07:40|24771.2|24751.2|24773.7|24753.7|24773.7|24753.7|24771.2|24751.2|4
1724155670000|2024-08-20 12:07:50|24776.2|24756.2|24763.7|24743.7|24776.2|24756.2|24763.7|24743.7|14
1724155680000|2024-08-20 12:08:00|24766.2|24746.2|24753.7|24733.7|24766.2|24746.2|24751.2|24731.2|3
1724155690000|2024-08-20 12:08:10|24751.2|24731.2|24748.7|24728.7|24753.7|24733.7|24743.7|24723.7|2
1724155700000|2024-08-20 12:08:20|24746.2|24726.2|24741.2|24721.2|24746.2|24726.2|24741.2|24721.2|5
1724155720000|2024-08-20 12:08:40|24743.7|24723.7|24743.7|24723.7|24743.7|24723.7|24743.7|24723.7|3
1724155730000|2024-08-20 12:08:50|24746.2|24726.2|24746.2|24726.2|24746.2|24726.2|24746.2|24726.2|0
1724155740000|2024-08-20 12:09:00|24753.7|24733.7|24758.7|24738.7|24758.7|24738.7|24753.7|24733.7|4
1724155750000|2024-08-20 12:09:10|24761.2|24741.2|24761.2|24741.2|24761.2|24741.2|24758.7|24738.7|1
1724155760000|2024-08-20 12:09:20|24758.7|24738.7|24743.7|24723.7|24758.7|24738.7|24743.7|24723.7|8
1724155770000|2024-08-20 12:09:30|24741.2|24721.2|24751.2|24731.2|24751.2|24731.2|24741.2|24721.2|5
1724155780000|2024-08-20 12:09:40|24756.2|24736.2|24756.2|24736.2|24756.2|24736.2|24756.2|24736.2|1
1724155790000|2024-08-20 12:09:50|||||||||2
1724155800000|2024-08-20 12:10:00|24758.7|24738.7|24763.7|24743.7|24763.7|24743.7|24758.7|24738.7|12
1724155810000|2024-08-20 12:10:10|||||||||2
1724155820000|2024-08-20 12:10:20|24761.2|24741.2|24753.7|24733.7|24761.2|24741.2|24753.7|24733.7|4
1724155830000|2024-08-20 12:10:30|24758.7|24738.7|24763.7|24743.7|24763.7|24743.7|24758.7|24738.7|6
1724155840000|2024-08-20 12:10:40|||||||||2
1724155850000|2024-08-20 12:10:50|24761.2|24741.2|24763.7|24743.7|24763.7|24743.7|24758.7|24738.7|6
1724155860000|2024-08-20 12:11:00|24761.2|24741.2|24741.3|24721.3|24761.2|24741.2|24741.3|24721.3|14
1724155870000|2024-08-20 12:11:10|24741.2|24721.2|24743.7|24723.7|24743.7|24723.7|24738.7|24718.7|7
1724155890000|2024-08-20 12:11:30|24738.8|24718.8|24728.7|24708.7|24738.8|24718.8|24728.7|24708.7|40
1724155900000|2024-08-20 12:11:40|24723.7|24703.7|24721.2|24701.2|24723.7|24703.7|24721.2|24701.2|13
1724155910000|2024-08-20 12:11:50|24718.7|24698.7|24718.7|24698.7|24718.7|24698.7|24718.7|24698.7|1
1724155950000|2024-08-20 12:12:30|24718.8|24698.8|24726.2|24706.2|24726.2|24706.2|24718.8|24698.8|5
1724155960000|2024-08-20 12:12:40|24721.2|24701.2|24721.2|24701.2|24721.2|24701.2|24718.7|24698.7|11
1724155970000|2024-08-20 12:12:50|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|1
1724155980000|2024-08-20 12:13:00|||||||||1
1724155990000|2024-08-20 12:13:10|24721.2|24701.2|24721.2|24701.2|24721.2|24701.2|24721.2|24701.2|1
1724156010000|2024-08-20 12:13:30|||||||||1
1724156030000|2024-08-20 12:13:50|24721.3|24701.3|24723.7|24703.7|24723.7|24703.7|24721.3|24701.3|7
1724156040000|2024-08-20 12:14:00|||||||||2
1724156050000|2024-08-20 12:14:10|24723.8|24703.8|24723.7|24703.7|24726.3|24706.3|24723.7|24703.7|11
1724156060000|2024-08-20 12:14:20|24721.3|24701.3|24716.3|24696.3|24721.3|24701.3|24716.3|24696.3|5
1724156070000|2024-08-20 12:14:30|24711.3|24691.3|24713.8|24693.8|24713.8|24693.8|24711.3|24691.3|9
1724156080000|2024-08-20 12:14:40|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|8
1724156090000|2024-08-20 12:14:50|24703.8|24683.8|24698.8|24678.8|24703.8|24683.8|24698.8|24678.8|7
1724156100000|2024-08-20 12:15:00|24701.3|24681.3|24701.3|24681.3|24701.3|24681.3|24698.8|24678.8|0
1724156110000|2024-08-20 12:15:10|24698.8|24678.8|24696.4|24676.4|24698.8|24678.8|24696.4|24676.4|6
1724156130000|2024-08-20 12:15:30|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|1
1724156150000|2024-08-20 12:15:50|24696.3|24676.3|24698.8|24678.8|24698.8|24678.8|24696.3|24676.3|5
1724156160000|2024-08-20 12:16:00|24701.3|24681.3|24701.3|24681.3|24701.3|24681.3|24701.3|24681.3|4
1724156170000|2024-08-20 12:16:10|||||||||2
1724156180000|2024-08-20 12:16:20|24703.8|24683.8|24698.8|24678.8|24703.8|24683.8|24698.8|24678.8|4
1724156190000|2024-08-20 12:16:30|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|0
1724156200000|2024-08-20 12:16:40|24698.8|24678.8|24696.3|24676.3|24698.8|24678.8|24696.3|24676.3|0
1724156210000|2024-08-20 12:16:50|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|2
1724156220000|2024-08-20 12:17:00|24701.3|24681.3|24698.8|24678.8|24701.3|24681.3|24698.8|24678.8|3
1724156230000|2024-08-20 12:17:10|24696.3|24676.3|24698.8|24678.8|24698.8|24678.8|24696.3|24676.3|5
1724156240000|2024-08-20 12:17:20|24706.3|24686.3|24716.3|24696.3|24716.3|24696.3|24706.3|24686.3|6
1724156250000|2024-08-20 12:17:30|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|3
1724156260000|2024-08-20 12:17:40|||||||||4
1724156270000|2024-08-20 12:17:50|24721.3|24701.3|24723.9|24703.9|24723.9|24703.9|24721.3|24701.3|2
1724156280000|2024-08-20 12:18:00|24726.4|24706.4|24726.3|24706.3|24726.4|24706.4|24726.3|24706.3|0
1724156290000|2024-08-20 12:18:10|||||||||2
1724156300000|2024-08-20 12:18:20|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|1
1724156320000|2024-08-20 12:18:40|24726.3|24706.3|24726.3|24706.3|24726.3|24706.3|24726.3|24706.3|2
1724156330000|2024-08-20 12:18:50|24728.8|24708.8|24741.3|24721.3|24741.3|24721.3|24728.8|24708.8|10
1724156340000|2024-08-20 12:19:00|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|0
1724156350000|2024-08-20 12:19:10|24741.3|24721.3|24741.3|24721.3|24741.3|24721.3|24741.3|24721.3|4
1724156360000|2024-08-20 12:19:20|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|1
1724156370000|2024-08-20 12:19:30|24733.8|24713.8|24731.3|24711.3|24733.8|24713.8|24731.3|24711.3|1
1724156380000|2024-08-20 12:19:40|24733.8|24713.8|24733.8|24713.8|24733.8|24713.8|24733.8|24713.8|1
1724156400000|2024-08-20 12:20:00|24731.3|24711.3|24723.8|24703.8|24731.3|24711.3|24723.8|24703.8|3
1724156420000|2024-08-20 12:20:20|||||||||4
1724156430000|2024-08-20 12:20:30|||||||||2
1724156440000|2024-08-20 12:20:40|||||||||3
1724156450000|2024-08-20 12:20:50|||||||||1
1724156460000|2024-08-20 12:21:00|||||||||2
1724156470000|2024-08-20 12:21:10|24726.3|24706.3|24726.3|24706.3|24726.3|24706.3|24726.3|24706.3|0
1724156480000|2024-08-20 12:21:20|24728.8|24708.8|24728.8|24708.8|24728.8|24708.8|24728.8|24708.8|2
1724156490000|2024-08-20 12:21:30|24731.3|24711.3|24733.8|24713.8|24733.8|24713.8|24731.3|24711.3|5
1724156500000|2024-08-20 12:21:40|||||||||1
1724156510000|2024-08-20 12:21:50|24736.2|24716.2|24746.3|24726.3|24746.3|24726.3|24736.2|24716.2|2
1724156520000|2024-08-20 12:22:00|24748.7|24728.7|24748.7|24728.7|24748.7|24728.7|24746.3|24726.3|2
1724156530000|2024-08-20 12:22:10|24746.3|24726.3|24743.7|24723.7|24746.3|24726.3|24743.7|24723.7|6
1724156540000|2024-08-20 12:22:20|24743.8|24723.8|24736.3|24716.3|24743.8|24723.8|24733.8|24713.8|6
1724156550000|2024-08-20 12:22:30|24733.8|24713.8|24741.3|24721.3|24741.3|24721.3|24733.8|24713.8|3
1724156560000|2024-08-20 12:22:40|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|1
1724156570000|2024-08-20 12:22:50|||||||||2
1724156590000|2024-08-20 12:23:10|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|2
1724156600000|2024-08-20 12:23:20|24751.3|24731.3|24753.8|24733.8|24753.8|24733.8|24751.3|24731.3|11
1724156610000|2024-08-20 12:23:30|24758.8|24738.8|24766.3|24746.3|24766.3|24746.3|24758.8|24738.8|4
1724156620000|2024-08-20 12:23:40|24763.8|24743.8|24766.3|24746.3|24766.3|24746.3|24763.8|24743.8|5
1724156630000|2024-08-20 12:23:50|||||||||5
1724156640000|2024-08-20 12:24:00|||||||||2
1724156650000|2024-08-20 12:24:10|24758.8|24738.8|24758.8|24738.8|24758.8|24738.8|24758.8|24738.8|5
1724156660000|2024-08-20 12:24:20|24761.2|24741.2|24761.2|24741.2|24761.2|24741.2|24761.2|24741.2|4
1724156670000|2024-08-20 12:24:30|||||||||2
1724156680000|2024-08-20 12:24:40|24761.3|24741.3|24763.8|24743.8|24763.8|24743.8|24761.3|24741.3|0
1724156690000|2024-08-20 12:24:50|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|3
1724156700000|2024-08-20 12:25:00|24768.7|24748.7|24771.2|24751.2|24771.2|24751.2|24768.7|24748.7|1
1724156710000|2024-08-20 12:25:10|||||||||1
1724156740000|2024-08-20 12:25:40|24766.2|24746.2|24756.2|24736.2|24766.2|24746.2|24756.2|24736.2|11
1724156750000|2024-08-20 12:25:50|24751.3|24731.3|24751.3|24731.3|24751.3|24731.3|24751.3|24731.3|1
1724156760000|2024-08-20 12:26:00|24753.7|24733.7|24756.2|24736.2|24756.2|24736.2|24753.7|24733.7|3
1724156780000|2024-08-20 12:26:20|24753.7|24733.7|24753.7|24733.7|24753.7|24733.7|24753.7|24733.7|0
1724156800000|2024-08-20 12:26:40|||||||||3
1724156810000|2024-08-20 12:26:50|24751.2|24731.2|24751.2|24731.2|24751.2|24731.2|24751.2|24731.2|1
1724156820000|2024-08-20 12:27:00|24751.3|24731.3|24758.7|24738.7|24758.7|24738.7|24751.3|24731.3|3
1724156830000|2024-08-20 12:27:10|||||||||1
1724156840000|2024-08-20 12:27:20|||||||||1
1724156850000|2024-08-20 12:27:30|24756.3|24736.3|24756.3|24736.3|24756.3|24736.3|24753.8|24733.8|2
1724156860000|2024-08-20 12:27:40|24753.8|24733.8|24738.8|24718.8|24753.8|24733.8|24738.8|24718.8|5
1724156870000|2024-08-20 12:27:50|24738.7|24718.7|24738.7|24718.7|24738.7|24718.7|24738.7|24718.7|1
1724156880000|2024-08-20 12:28:00|24728.8|24708.8|24721.3|24701.3|24728.8|24708.8|24721.3|24701.3|4
1724156910000|2024-08-20 12:28:30|24708.8|24688.8|24696.3|24676.3|24708.8|24688.8|24696.3|24676.3|7
1724156920000|2024-08-20 12:28:40|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|24691.3|24671.3|5
1724156930000|2024-08-20 12:28:50|24696.3|24676.3|24698.8|24678.8|24698.8|24678.8|24696.3|24676.3|3
1724156940000|2024-08-20 12:29:00|24703.8|24683.8|24703.8|24683.8|24703.8|24683.8|24703.8|24683.8|3
1724156950000|2024-08-20 12:29:10|24708.8|24688.8|24721.3|24701.3|24733.8|24701.3|24708.8|24688.8|19
1724156960000|2024-08-20 12:29:20|24718.8|24698.8|24713.8|24693.8|24721.3|24701.3|24713.8|24693.8|7
1724157000000|2024-08-20 12:30:00|24723.8|24703.8|24766.2|24746.2|24766.2|24746.2|24723.8|24703.8|19
1724157010000|2024-08-20 12:30:10|||||||||20
1724157020000|2024-08-20 12:30:20|24766.3|24746.3|24771.3|24751.3|24771.3|24751.3|24766.3|24746.3|7
1724157030000|2024-08-20 12:30:30|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|8
1724157040000|2024-08-20 12:30:40|24761.3|24741.3|24773.8|24733.8|24773.8|24741.3|24761.3|24733.8|13
1724157050000|2024-08-20 12:30:50|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|5
1724157060000|2024-08-20 12:31:00|24766.3|24746.3|24766.2|24746.2|24766.3|24746.3|24763.7|24743.7|7
1724157070000|2024-08-20 12:31:10|24763.7|24743.7|24753.7|24733.7|24763.7|24743.7|24753.7|24733.7|24
1724157090000|2024-08-20 12:31:30|24753.6|24733.6|24751.1|24731.1|24753.6|24733.6|24751.1|24731.1|0
1724157100000|2024-08-20 12:31:40|24746.2|24726.2|24743.7|24723.7|24746.2|24726.2|24738.7|24718.7|15
1724157110000|2024-08-20 12:31:50|24746.2|24726.2|24753.7|24733.7|24753.7|24733.7|24746.2|24726.2|6
1724157120000|2024-08-20 12:32:00|24756.2|24736.2|24753.7|24733.7|24756.2|24736.2|24753.7|24733.7|5
1724157140000|2024-08-20 12:32:20|||||||||2
1724157150000|2024-08-20 12:32:30|24753.6|24733.6|24748.7|24728.7|24753.7|24733.7|24748.7|24728.7|0
1724157160000|2024-08-20 12:32:40|24751.2|24731.2|24751.2|24731.2|24751.2|24731.2|24751.2|24731.2|5
1724157170000|2024-08-20 12:32:50|24748.7|24728.7|24751.2|24731.2|24751.2|24731.2|24748.7|24728.7|6
1724157180000|2024-08-20 12:33:00|24751.3|24731.3|24751.3|24731.3|24751.3|24731.3|24751.3|24731.3|5
1724157190000|2024-08-20 12:33:10|24753.7|24733.7|24748.8|24728.8|24753.7|24733.7|24748.8|24728.8|4
1724157210000|2024-08-20 12:33:30|24746.3|24726.3|24731.3|24711.3|24746.3|24726.3|24728.8|24708.8|6
1724157220000|2024-08-20 12:33:40|24731.2|24711.2|24716.3|24696.3|24731.3|24711.3|24716.3|24696.3|21
1724157230000|2024-08-20 12:33:50|24711.3|24691.3|24696.3|24676.3|24711.3|24691.3|24696.3|24676.3|5
1724157240000|2024-08-20 12:34:00|24691.4|24671.4|24688.9|24668.9|24691.4|24671.4|24686.4|24666.4|7
1724157250000|2024-08-20 12:34:10|24688.8|24668.8|24688.8|24668.8|24688.8|24668.8|24688.8|24668.8|27
1724157260000|2024-08-20 12:34:20|24686.3|24666.3|24688.8|24668.8|24688.8|24668.8|24686.3|24666.3|0
1724157280000|2024-08-20 12:34:40|24691.3|24671.3|24683.9|24663.9|24691.3|24671.3|24683.9|24663.9|5
1724157290000|2024-08-20 12:34:50|24688.8|24668.8|24688.8|24668.8|24688.8|24668.8|24686.3|24666.3|5
1724157300000|2024-08-20 12:35:00|24686.3|24666.3|24688.8|24668.8|24688.8|24668.8|24686.3|24666.3|1
1724157310000|2024-08-20 12:35:10|24703.8|24663.8|24696.3|24676.3|24703.8|24676.3|24696.3|24663.8|4
1724157320000|2024-08-20 12:35:20|24693.8|24673.8|24688.8|24668.8|24693.8|24673.8|24688.8|24668.8|7
1724157330000|2024-08-20 12:35:30|24683.8|24663.8|24686.3|24666.3|24686.3|24666.3|24681.3|24661.3|9
1724157340000|2024-08-20 12:35:40|24688.8|24668.8|24696.3|24676.3|24696.3|24676.3|24688.8|24668.8|1
1724157360000|2024-08-20 12:36:00|24703.8|24683.8|24706.3|24686.3|24713.8|24693.8|24703.8|24683.8|4
1724157370000|2024-08-20 12:36:10|24718.8|24678.8|24713.8|24693.8|24718.8|24693.8|24708.8|24678.8|8
1724157390000|2024-08-20 12:36:30|||||||||1
1724157410000|2024-08-20 12:36:50|24716.3|24696.3|24713.8|24693.8|24728.8|24696.3|24713.8|24688.8|38
1724157420000|2024-08-20 12:37:00|24721.3|24701.3|24726.3|24706.3|24726.3|24706.3|24721.3|24701.3|2
1724157430000|2024-08-20 12:37:10|24728.8|24708.8|24728.8|24708.8|24728.8|24708.8|24726.3|24706.3|3
1724157440000|2024-08-20 12:37:20|24733.8|24713.8|24723.8|24703.8|24733.8|24713.8|24718.8|24698.8|20
1724157450000|2024-08-20 12:37:30|24726.3|24706.3|24736.3|24716.3|24736.3|24716.3|24726.3|24706.3|8
1724157460000|2024-08-20 12:37:40|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|24736.3|24716.3|5
1724157470000|2024-08-20 12:37:50|24736.3|24716.3|24738.8|24718.8|24738.8|24718.8|24736.3|24716.3|4
1724157480000|2024-08-20 12:38:00|24741.3|24721.3|24756.3|24736.3|24756.3|24736.3|24741.3|24721.3|11
1724157490000|2024-08-20 12:38:10|||||||||1
1724157500000|2024-08-20 12:38:20|24758.8|24738.8|24756.3|24736.3|24758.8|24738.8|24756.3|24736.3|4
1724157510000|2024-08-20 12:38:30|24753.8|24733.8|24766.3|24746.3|24766.3|24746.3|24753.8|24733.8|23
1724157520000|2024-08-20 12:38:40|24763.8|24743.8|24758.8|24738.8|24763.8|24743.8|24758.8|24738.8|2
1724157530000|2024-08-20 12:38:50|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|7
1724157540000|2024-08-20 12:39:00|24761.3|24741.3|24753.8|24733.8|24761.3|24741.3|24753.8|24733.8|2
1724157550000|2024-08-20 12:39:10|24756.3|24736.3|24756.3|24736.3|24756.3|24736.3|24756.3|24736.3|0
1724157560000|2024-08-20 12:39:20|24753.8|24733.8|24753.8|24733.8|24753.8|24733.8|24753.8|24733.8|1
1724157570000|2024-08-20 12:39:30|24756.3|24736.3|24746.3|24726.3|24756.3|24736.3|24746.3|24726.3|1
1724157580000|2024-08-20 12:39:40|24738.8|24718.8|24741.3|24721.3|24741.3|24721.3|24733.8|24713.8|5
1724157590000|2024-08-20 12:39:50|||||||||2
1724157600000|2024-08-20 12:40:00|24743.8|24723.8|24743.8|24723.8|24746.3|24726.3|24738.8|24718.8|12
1724157610000|2024-08-20 12:40:10|24736.4|24716.4|24726.3|24706.3|24736.4|24716.4|24726.3|24706.3|7
1724157620000|2024-08-20 12:40:20|24718.8|24698.8|24716.2|24696.2|24718.8|24698.8|24716.2|24696.2|7
1724157630000|2024-08-20 12:40:30|24711.2|24691.2|24708.7|24688.7|24711.2|24691.2|24708.7|24688.7|5
1724157640000|2024-08-20 12:40:40|24706.2|24686.2|24711.2|24691.2|24711.2|24691.2|24706.2|24686.2|0
1724157660000|2024-08-20 12:41:00|24716.2|24696.2|24711.2|24691.2|24721.2|24701.2|24711.2|24691.2|11
1724157670000|2024-08-20 12:41:10|24713.7|24693.7|24716.2|24696.2|24716.2|24696.2|24713.7|24693.7|2
1724157680000|2024-08-20 12:41:20|24713.7|24693.7|24711.2|24691.2|24713.7|24693.7|24711.2|24691.2|4
1724157700000|2024-08-20 12:41:40|||||||||2
1724157720000|2024-08-20 12:42:00|24706.2|24686.2|24703.7|24683.7|24706.2|24686.2|24703.7|24683.7|8
1724157730000|2024-08-20 12:42:10|||||||||1
1724157740000|2024-08-20 12:42:20|24706.2|24686.2|24723.8|24703.8|24723.8|24703.8|24706.2|24686.2|7
1724157750000|2024-08-20 12:42:30|24718.8|24698.8|24711.2|24691.2|24718.8|24698.8|24708.7|24688.7|5
1724157770000|2024-08-20 12:42:50|24711.3|24691.3|24716.2|24696.2|24716.2|24696.2|24711.3|24691.3|0
1724157780000|2024-08-20 12:43:00|24716.3|24696.3|24723.7|24703.7|24723.7|24703.7|24716.3|24696.3|9
1724157790000|2024-08-20 12:43:10|24723.8|24703.8|24726.3|24706.3|24726.3|24706.3|24723.8|24703.8|0
1724157810000|2024-08-20 12:43:30|24733.8|24693.8|24718.8|24698.8|24733.8|24706.3|24718.8|24693.8|8
1724157830000|2024-08-20 12:43:50|24718.7|24698.7|24716.2|24696.2|24718.7|24698.7|24716.2|24696.2|1
1724157840000|2024-08-20 12:44:00|24713.8|24693.8|24711.2|24691.2|24713.8|24693.8|24711.2|24691.2|2
1724157850000|2024-08-20 12:44:10|||||||||2
1724157860000|2024-08-20 12:44:20|24708.7|24688.7|24706.2|24686.2|24708.7|24688.7|24706.2|24686.2|12
1724157870000|2024-08-20 12:44:30|24703.8|24683.8|24703.7|24683.7|24703.8|24683.8|24703.7|24683.7|1
1724157890000|2024-08-20 12:44:50|24698.8|24678.8|24693.8|24673.8|24698.8|24678.8|24693.8|24673.8|8
1724157900000|2024-08-20 12:45:00|24693.7|24673.7|24688.8|24668.8|24693.7|24673.7|24688.8|24668.8|1
1724157910000|2024-08-20 12:45:10|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|3
1724157920000|2024-08-20 12:45:20|24703.7|24683.7|24703.8|24683.8|24703.8|24683.8|24698.8|24678.8|1
1724157930000|2024-08-20 12:45:30|24706.2|24686.2|24708.8|24688.8|24708.8|24688.8|24706.2|24686.2|4
1724157940000|2024-08-20 12:45:40|24706.3|24686.3|24708.8|24688.8|24711.3|24691.3|24706.3|24686.3|3
1724157950000|2024-08-20 12:45:50|24711.3|24691.3|24728.7|24688.7|24728.7|24696.2|24708.8|24688.7|4
1724157960000|2024-08-20 12:46:00|24743.7|24708.7|24743.7|24703.7|24743.7|24708.7|24743.7|24703.7|4
1724157980000|2024-08-20 12:46:20|24731.2|24711.2|24731.2|24711.2|24731.2|24711.2|24731.2|24711.2|0
1724157990000|2024-08-20 12:46:30|24728.8|24708.8|24728.8|24708.8|24728.8|24708.8|24728.8|24708.8|1
1724158000000|2024-08-20 12:46:40|24733.7|24713.7|24733.7|24713.7|24733.7|24713.7|24733.7|24713.7|0
1724158040000|2024-08-20 12:47:20|24731.2|24711.2|24736.2|24716.2|24736.2|24716.2|24731.2|24711.2|3
1724158050000|2024-08-20 12:47:30|24733.7|24713.7|24731.2|24711.2|24733.7|24713.7|24731.2|24711.2|5
1724158060000|2024-08-20 12:47:40|||||||||2
1724158070000|2024-08-20 12:47:50|24728.7|24708.7|24728.7|24708.7|24728.7|24708.7|24728.7|24708.7|3
1724158090000|2024-08-20 12:48:10|24731.3|24711.3|24728.8|24708.8|24731.3|24711.3|24728.8|24708.8|1
1724158100000|2024-08-20 12:48:20|24733.7|24713.7|24738.7|24718.7|24748.7|24726.2|24731.2|24708.7|5
1724158110000|2024-08-20 12:48:30|24746.2|24726.2|24748.7|24728.7|24748.7|24728.7|24746.2|24726.2|2
1724158120000|2024-08-20 12:48:40|24746.2|24726.2|24748.7|24728.7|24751.2|24731.2|24746.2|24726.2|12
1724158130000|2024-08-20 12:48:50|24753.7|24733.7|24753.7|24733.7|24753.7|24733.7|24753.7|24733.7|0
1724158140000|2024-08-20 12:49:00|24751.2|24731.2|24751.2|24731.2|24751.2|24731.2|24751.2|24731.2|0
1724158150000|2024-08-20 12:49:10|24748.7|24728.7|24748.7|24728.7|24748.7|24728.7|24748.7|24728.7|3
1724158160000|2024-08-20 12:49:20|||||||||1
1724158170000|2024-08-20 12:49:30|24746.2|24726.2|24741.2|24721.2|24746.2|24726.2|24741.2|24721.2|5
1724158180000|2024-08-20 12:49:40|||||||||3
1724158190000|2024-08-20 12:49:50|||||||||2
1724158200000|2024-08-20 12:50:00|24741.3|24721.3|24738.7|24718.7|24741.3|24721.3|24738.7|24718.7|8
1724158210000|2024-08-20 12:50:10|24741.2|24721.2|24738.7|24718.7|24741.2|24721.2|24738.7|24718.7|6
1724158220000|2024-08-20 12:50:20|24738.8|24718.8|24741.3|24721.3|24741.3|24721.3|24738.8|24718.8|5
1724158230000|2024-08-20 12:50:30|24746.3|24726.3|24751.3|24731.3|24751.3|24731.3|24746.3|24726.3|15
1724158240000|2024-08-20 12:50:40|24746.3|24726.3|24751.3|24731.3|24751.3|24731.3|24746.3|24726.3|21
1724158250000|2024-08-20 12:50:50|24748.8|24728.8|24743.8|24723.8|24748.8|24728.8|24743.8|24723.8|81
1724158260000|2024-08-20 12:51:00|24746.3|24726.3|24751.3|24731.3|24751.3|24731.3|24746.3|24726.3|2
1724158280000|2024-08-20 12:51:20|24756.3|24736.3|24758.7|24738.7|24758.7|24738.7|24756.3|24736.3|1
1724158310000|2024-08-20 12:51:50|||||||||3
1724158320000|2024-08-20 12:52:00|24753.7|24733.7|24748.7|24728.7|24753.7|24733.7|24748.7|24728.7|2
1724158330000|2024-08-20 12:52:10|24746.2|24726.2|24746.2|24726.2|24746.2|24726.2|24746.2|24726.2|5
1724158350000|2024-08-20 12:52:30|24751.2|24731.2|24751.2|24731.2|24751.2|24731.2|24751.2|24731.2|11
1724158360000|2024-08-20 12:52:40|24756.2|24736.2|24758.7|24738.7|24758.7|24738.7|24756.2|24736.2|7
1724158370000|2024-08-20 12:52:50|||||||||2
1724158380000|2024-08-20 12:53:00|24756.2|24736.2|24761.2|24741.2|24761.2|24741.2|24756.2|24736.2|5
1724158400000|2024-08-20 12:53:20|24758.7|24738.7|24758.7|24738.7|24758.7|24738.7|24758.7|24738.7|1
1724158410000|2024-08-20 12:53:30|||||||||1
1724158420000|2024-08-20 12:53:40|||||||||2
1724158440000|2024-08-20 12:54:00|24761.2|24741.2|24761.2|24741.2|24761.2|24741.2|24761.2|24741.2|12
1724158450000|2024-08-20 12:54:10|||||||||3
1724158460000|2024-08-20 12:54:20|24756.3|24736.3|24746.2|24726.2|24756.3|24736.3|24746.2|24726.2|10
1724158470000|2024-08-20 12:54:30|24743.7|24723.7|24743.7|24723.7|24743.7|24723.7|24743.7|24723.7|3
1724158480000|2024-08-20 12:54:40|24741.2|24721.2|24741.2|24721.2|24741.2|24721.2|24741.2|24721.2|2
1724158490000|2024-08-20 12:54:50|24746.2|24726.2|24746.2|24726.2|24746.2|24726.2|24746.2|24726.2|3
1724158500000|2024-08-20 12:55:00|24748.7|24728.7|24748.7|24728.7|24748.7|24728.7|24748.7|24728.7|0
1724158520000|2024-08-20 12:55:20|||||||||1
1724158530000|2024-08-20 12:55:30|24743.7|24723.7|24736.2|24716.2|24743.7|24723.7|24736.2|24716.2|6
1724158540000|2024-08-20 12:55:40|24741.2|24721.2|24741.2|24721.2|24741.2|24721.2|24741.2|24721.2|1
1724158560000|2024-08-20 12:56:00|||||||||4
1724158570000|2024-08-20 12:56:10|24741.3|24721.3|24741.2|24721.2|24746.2|24726.2|24741.2|24721.2|8
1724158580000|2024-08-20 12:56:20|24736.2|24716.2|24713.8|24693.8|24736.2|24716.2|24713.8|24693.8|8
1724158590000|2024-08-20 12:56:30|24713.7|24693.7|24706.3|24686.3|24713.7|24693.7|24706.3|24686.3|9
1724158600000|2024-08-20 12:56:40|24701.3|24681.3|24701.3|24681.3|24701.3|24681.3|24701.3|24681.3|4
1724158610000|2024-08-20 12:56:50|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|10
1724158620000|2024-08-20 12:57:00|24696.3|24676.3|24698.8|24678.8|24698.8|24678.8|24696.3|24676.3|5
1724158630000|2024-08-20 12:57:10|24701.3|24681.3|24706.3|24686.3|24706.3|24686.3|24701.3|24681.3|5
1724158640000|2024-08-20 12:57:20|||||||||1
1724158660000|2024-08-20 12:57:40|24703.8|24683.8|24706.3|24686.3|24706.3|24686.3|24703.8|24683.8|3
1724158680000|2024-08-20 12:58:00|24703.8|24683.8|24701.3|24681.3|24703.8|24683.8|24701.3|24681.3|4
1724158700000|2024-08-20 12:58:20|24696.4|24676.4|24696.4|24676.4|24696.4|24676.4|24696.4|24676.4|13
1724158710000|2024-08-20 12:58:30|24696.3|24676.3|24681.3|24661.3|24696.3|24676.3|24681.3|24661.3|8
1724158720000|2024-08-20 12:58:40|24678.8|24658.8|24676.3|24656.3|24678.8|24658.8|24676.3|24656.3|7
1724158730000|2024-08-20 12:58:50|24673.8|24653.8|24681.3|24661.3|24681.3|24661.3|24673.8|24653.8|6
1724158740000|2024-08-20 12:59:00|24678.9|24658.9|24663.9|24643.9|24678.9|24658.9|24663.9|24643.9|17
1724158750000|2024-08-20 12:59:10|24666.4|24646.4|24668.9|24648.9|24668.9|24648.9|24666.4|24646.4|5
1724158760000|2024-08-20 12:59:20|24673.9|24653.9|24671.4|24651.4|24673.9|24653.9|24671.4|24651.4|4
1724158770000|2024-08-20 12:59:30|24668.9|24648.9|24668.9|24648.9|24668.9|24648.9|24668.9|24648.9|2
1724158780000|2024-08-20 12:59:40|24666.4|24646.4|24668.9|24648.9|24668.9|24648.9|24666.4|24646.4|2
1724158790000|2024-08-20 12:59:50|24666.4|24646.4|24668.9|24648.9|24668.9|24648.9|24666.4|24646.4|0
1724158800000|2024-08-20 13:00:00|24671.4|24651.4|24676.4|24656.4|24676.4|24656.4|24671.4|24651.4|3
1724158810000|2024-08-20 13:00:10|24671.4|24651.4|24671.4|24651.4|24671.4|24651.4|24671.4|24651.4|3
1724158820000|2024-08-20 13:00:20|24658.9|24638.9|24658.9|24638.9|24658.9|24638.9|24658.9|24638.9|5
1724158830000|2024-08-20 13:00:30|24651.5|24631.5|24651.4|24631.4|24651.5|24631.5|24648.9|24628.9|5
1724158840000|2024-08-20 13:00:40|24656.4|24636.4|24663.9|24643.9|24663.9|24643.9|24656.4|24636.4|6
1724158850000|2024-08-20 13:00:50|24668.9|24648.9|24668.9|24648.9|24668.9|24648.9|24668.9|24648.9|8
1724158860000|2024-08-20 13:01:00|24666.4|24646.4|24668.9|24648.9|24668.9|24648.9|24666.4|24646.4|1
1724158870000|2024-08-20 13:01:10|||||||||6
1724158880000|2024-08-20 13:01:20|24671.4|24651.4|24673.9|24653.9|24673.9|24653.9|24671.4|24651.4|20
1724158890000|2024-08-20 13:01:30|24681.3|24661.3|24683.9|24663.9|24683.9|24663.9|24681.3|24661.3|5
1724158900000|2024-08-20 13:01:40|24678.9|24658.9|24673.9|24653.9|24678.9|24658.9|24673.9|24653.9|4
1724158920000|2024-08-20 13:02:00|24676.4|24656.4|24676.4|24656.4|24676.4|24656.4|24676.4|24656.4|1
1724158930000|2024-08-20 13:02:10|24676.3|24656.3|24676.3|24656.3|24676.3|24656.3|24676.3|24656.3|4
1724158940000|2024-08-20 13:02:20|24676.4|24656.4|24681.4|24661.4|24681.4|24661.4|24676.4|24656.4|1
1724158950000|2024-08-20 13:02:30|24683.9|24663.9|24683.9|24663.9|24683.9|24663.9|24683.9|24663.9|0
1724158970000|2024-08-20 13:02:50|24683.8|24663.8|24681.4|24661.4|24683.8|24663.8|24676.4|24656.4|27
1724158980000|2024-08-20 13:03:00|24678.9|24658.9|24673.9|24653.9|24678.9|24658.9|24673.9|24653.9|5
1724158990000|2024-08-20 13:03:10|24671.4|24651.4|24678.9|24658.9|24678.9|24658.9|24671.4|24651.4|3
1724159000000|2024-08-20 13:03:20|24683.9|24663.9|24688.9|24668.9|24688.9|24668.9|24683.9|24663.9|8
1724159010000|2024-08-20 13:03:30|24691.4|24671.4|24691.4|24671.4|24691.4|24671.4|24691.4|24671.4|4
1724159020000|2024-08-20 13:03:40|||||||||3
1724159030000|2024-08-20 13:03:50|||||||||2
1724159040000|2024-08-20 13:04:00|24691.3|24671.3|24691.3|24671.3|24691.4|24671.4|24691.3|24671.3|1
1724159050000|2024-08-20 13:04:10|24688.8|24668.8|24691.3|24671.3|24691.3|24671.3|24688.8|24668.8|2
1724159060000|2024-08-20 13:04:20|24693.8|24673.8|24698.8|24678.8|24698.8|24678.8|24693.8|24673.8|1
1724159070000|2024-08-20 13:04:30|24698.9|24678.9|24706.3|24686.3|24706.3|24686.3|24698.9|24678.9|5
1724159080000|2024-08-20 13:04:40|24711.4|24691.4|24706.3|24686.3|24713.9|24693.9|24703.8|24683.8|13
1724159090000|2024-08-20 13:04:50|24708.8|24688.8|24708.8|24688.8|24708.8|24688.8|24708.8|24688.8|1
1724159100000|2024-08-20 13:05:00|24706.3|24686.3|24708.8|24688.8|24708.8|24688.8|24706.3|24686.3|4
1724159110000|2024-08-20 13:05:10|24708.9|24688.9|24708.8|24688.8|24711.3|24691.3|24708.8|24688.8|1
1724159120000|2024-08-20 13:05:20|24711.3|24691.3|24718.9|24698.9|24718.9|24698.9|24711.3|24691.3|13
1724159150000|2024-08-20 13:05:50|||||||||1
1724159160000|2024-08-20 13:06:00|24713.9|24693.9|24723.9|24703.9|24723.9|24703.9|24713.9|24693.9|6
1724159170000|2024-08-20 13:06:10|24726.4|24706.4|24726.4|24706.4|24728.9|24708.9|24726.4|24706.4|1
1724159180000|2024-08-20 13:06:20|24718.9|24698.9|24716.4|24696.4|24718.9|24698.9|24716.4|24696.4|8
1724159190000|2024-08-20 13:06:30|24721.4|24701.4|24723.9|24703.9|24723.9|24703.9|24718.9|24698.9|5
1724159200000|2024-08-20 13:06:40|24721.4|24701.4|24723.9|24703.9|24723.9|24703.9|24721.4|24701.4|3
1724159210000|2024-08-20 13:06:50|24726.4|24706.4|24726.4|24706.4|24726.4|24706.4|24723.9|24703.9|2
1724159220000|2024-08-20 13:07:00|24723.9|24703.9|24721.4|24701.4|24723.9|24703.9|24721.4|24701.4|3
1724159240000|2024-08-20 13:07:20|24716.4|24696.4|24716.4|24696.4|24716.4|24696.4|24716.4|24696.4|1
1724159250000|2024-08-20 13:07:30|24718.9|24698.9|24716.4|24696.4|24718.9|24698.9|24716.4|24696.4|0
1724159260000|2024-08-20 13:07:40|||||||||10
1724159270000|2024-08-20 13:07:50|24713.9|24693.9|24713.9|24693.9|24713.9|24693.9|24713.9|24693.9|0
1724159280000|2024-08-20 13:08:00|24711.4|24691.4|24711.4|24691.4|24711.4|24691.4|24711.4|24691.4|1
1724159290000|2024-08-20 13:08:10|24708.9|24688.9|24708.9|24688.9|24708.9|24688.9|24701.4|24681.4|10
1724159300000|2024-08-20 13:08:20|||||||||1
1724159310000|2024-08-20 13:08:30|24713.9|24693.9|24708.9|24688.9|24713.9|24693.9|24708.9|24688.9|1
1724159320000|2024-08-20 13:08:40|24713.8|24693.8|24708.9|24688.9|24713.9|24693.9|24708.9|24688.9|2
1724159330000|2024-08-20 13:08:50|24711.3|24691.3|24708.9|24688.9|24713.9|24693.9|24708.9|24688.9|2
1724159340000|2024-08-20 13:09:00|24708.8|24688.8|24703.9|24683.9|24708.8|24688.8|24703.9|24683.9|1
1724159360000|2024-08-20 13:09:20|24706.3|24686.3|24706.4|24686.4|24706.4|24686.4|24706.3|24686.3|0
1724159370000|2024-08-20 13:09:30|24708.8|24688.8|24698.9|24678.9|24708.8|24688.8|24698.9|24678.9|13
1724159390000|2024-08-20 13:09:50|24696.4|24676.4|24696.4|24676.4|24696.4|24676.4|24696.4|24676.4|0
1724159400000|2024-08-20 13:10:00|24693.9|24673.9|24693.8|24673.8|24693.9|24673.9|24693.8|24673.8|6
1724159410000|2024-08-20 13:10:10|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|1
1724159420000|2024-08-20 13:10:20|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|0
1724159430000|2024-08-20 13:10:30|24686.3|24666.3|24686.3|24666.3|24686.3|24666.3|24686.3|24666.3|7
1724159450000|2024-08-20 13:10:50|||||||||1
1724159460000|2024-08-20 13:11:00|24688.8|24668.8|24676.3|24656.3|24688.8|24668.8|24676.3|24656.3|6
1724159470000|2024-08-20 13:11:10|24668.9|24648.9|24663.8|24643.8|24668.9|24648.9|24661.3|24641.3|11
1724159480000|2024-08-20 13:11:20|||||||||1
1724159490000|2024-08-20 13:11:30|||||||||1
1724159520000|2024-08-20 13:12:00|24668.8|24648.8|24686.3|24666.3|24691.3|24671.3|24668.8|24648.8|26
1724159530000|2024-08-20 13:12:10|24688.8|24668.8|24688.8|24668.8|24688.8|24668.8|24688.8|24668.8|1
1724159550000|2024-08-20 13:12:30|24691.3|24671.3|24691.3|24671.3|24691.3|24671.3|24691.3|24671.3|2
1724159570000|2024-08-20 13:12:50|24688.8|24668.8|24688.8|24668.8|24688.8|24668.8|24688.8|24668.8|2
1724159580000|2024-08-20 13:13:00|||||||||4
1724159590000|2024-08-20 13:13:10|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|10
1724159600000|2024-08-20 13:13:20|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|2
1724159610000|2024-08-20 13:13:30|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|1
1724159630000|2024-08-20 13:13:50|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|2
1724159640000|2024-08-20 13:14:00|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|1
1724159650000|2024-08-20 13:14:10|24691.3|24671.3|24691.3|24671.3|24691.3|24671.3|24691.3|24671.3|0
1724159660000|2024-08-20 13:14:20|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|2
1724159670000|2024-08-20 13:14:30|24691.3|24671.3|24691.3|24671.3|24691.3|24671.3|24691.3|24671.3|2
1724159690000|2024-08-20 13:14:50|||||||||1
1724159700000|2024-08-20 13:15:00|||||||||6
1724159710000|2024-08-20 13:15:10|||||||||2
1724159720000|2024-08-20 13:15:20|24688.8|24668.8|24688.8|24668.8|24688.8|24668.8|24688.8|24668.8|3
1724159730000|2024-08-20 13:15:30|24691.3|24671.3|24691.3|24671.3|24691.3|24671.3|24691.3|24671.3|1
1724159740000|2024-08-20 13:15:40|||||||||1
1724159760000|2024-08-20 13:16:00|||||||||2
1724159770000|2024-08-20 13:16:10|24686.4|24666.4|24681.3|24661.3|24686.4|24666.4|24678.8|24658.8|6
1724159780000|2024-08-20 13:16:20|24688.8|24668.8|24703.8|24683.8|24703.8|24683.8|24688.8|24668.8|16
1724159790000|2024-08-20 13:16:30|||||||||2
1724159800000|2024-08-20 13:16:40|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|0
1724159810000|2024-08-20 13:16:50|24726.3|24706.3|24723.8|24703.8|24726.3|24706.3|24723.8|24703.8|29
1724159820000|2024-08-20 13:17:00|||||||||1
1724159830000|2024-08-20 13:17:10|24726.3|24706.3|24728.8|24708.8|24728.8|24708.8|24726.3|24706.3|1
1724159840000|2024-08-20 13:17:20|24726.3|24706.3|24721.3|24701.3|24726.3|24706.3|24721.3|24701.3|2
1724159850000|2024-08-20 13:17:30|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|0
1724159860000|2024-08-20 13:17:40|24718.8|24698.8|24716.3|24696.3|24718.8|24698.8|24716.3|24696.3|2
1724159890000|2024-08-20 13:18:10|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|2
1724159910000|2024-08-20 13:18:30|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|2
1724159920000|2024-08-20 13:18:40|24716.3|24696.3|24716.3|24696.3|24716.3|24696.3|24716.3|24696.3|1
1724159930000|2024-08-20 13:18:50|||||||||1
1724159940000|2024-08-20 13:19:00|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|1
1724159950000|2024-08-20 13:19:10|24718.8|24698.8|24713.8|24693.8|24718.8|24698.8|24713.8|24693.8|2
1724159960000|2024-08-20 13:19:20|24716.3|24696.3|24718.8|24698.8|24718.8|24698.8|24716.3|24696.3|2
1724159970000|2024-08-20 13:19:30|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|0
1724159990000|2024-08-20 13:19:50|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|1
1724160000000|2024-08-20 13:20:00|24728.7|24708.7|24728.8|24708.8|24728.8|24708.8|24728.7|24708.7|3
1724160010000|2024-08-20 13:20:10|24736.3|24716.3|24736.3|24716.3|24736.3|24716.3|24736.3|24716.3|2
1724160020000|2024-08-20 13:20:20|||||||||3
1724160030000|2024-08-20 13:20:30|24741.3|24721.3|24743.8|24723.8|24743.8|24723.8|24741.3|24721.3|23
1724160040000|2024-08-20 13:20:40|||||||||3
1724160050000|2024-08-20 13:20:50|24746.3|24726.3|24751.3|24731.3|24751.3|24731.3|24746.3|24726.3|10
1724160060000|2024-08-20 13:21:00|24753.8|24733.8|24751.3|24731.3|24753.8|24733.8|24751.3|24731.3|2
1724160070000|2024-08-20 13:21:10|24753.8|24733.8|24751.3|24731.3|24753.8|24733.8|24751.3|24731.3|2
1724160080000|2024-08-20 13:21:20|24751.2|24731.2|24746.3|24726.3|24751.2|24731.2|24746.3|24726.3|8
1724160090000|2024-08-20 13:21:30|24746.2|24726.2|24741.3|24721.3|24746.2|24726.2|24741.3|24721.3|1
1724160100000|2024-08-20 13:21:40|24743.8|24723.8|24748.8|24728.8|24748.8|24728.8|24743.8|24723.8|10
1724160110000|2024-08-20 13:21:50|24751.2|24731.2|24748.8|24728.8|24751.3|24731.3|24748.8|24728.8|0
1724160120000|2024-08-20 13:22:00|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|8
1724160130000|2024-08-20 13:22:10|||||||||2
1724160180000|2024-08-20 13:23:00|24743.8|24723.8|24741.3|24721.3|24743.8|24723.8|24741.3|24721.3|6
1724160190000|2024-08-20 13:23:10|||||||||1
1724160200000|2024-08-20 13:23:20|||||||||1
1724160220000|2024-08-20 13:23:40|||||||||4
1724160230000|2024-08-20 13:23:50|24746.3|24726.3|24741.3|24721.3|24746.3|24726.3|24741.3|24721.3|5
1724160240000|2024-08-20 13:24:00|24743.8|24723.8|24746.3|24726.3|24746.3|24726.3|24743.8|24723.8|0
1724160270000|2024-08-20 13:24:30|24746.2|24726.2|24743.8|24723.8|24746.2|24726.2|24743.8|24723.8|0
1724160280000|2024-08-20 13:24:40|24743.7|24723.7|24741.3|24721.3|24743.7|24723.7|24741.3|24721.3|5
1724160300000|2024-08-20 13:25:00|||||||||4
1724160310000|2024-08-20 13:25:10|24743.7|24723.7|24743.8|24723.8|24746.3|24726.3|24743.7|24723.7|2
1724160320000|2024-08-20 13:25:20|24741.3|24721.3|24743.7|24723.7|24743.7|24723.7|24741.3|24721.3|2
1724160340000|2024-08-20 13:25:40|24746.2|24726.2|24748.7|24728.7|24748.7|24728.7|24746.2|24726.2|9
1724160350000|2024-08-20 13:25:50|24748.8|24728.8|24748.7|24728.7|24751.2|24731.2|24748.7|24728.7|13
1724160360000|2024-08-20 13:26:00|24746.3|24726.3|24741.2|24721.2|24746.3|24726.3|24741.2|24721.2|14
1724160370000|2024-08-20 13:26:10|24741.3|24721.3|24743.8|24723.8|24743.8|24723.8|24741.3|24721.3|4
1724160380000|2024-08-20 13:26:20|24741.3|24721.3|24741.3|24721.3|24741.3|24721.3|24741.3|24721.3|2
1724160390000|2024-08-20 13:26:30|24741.2|24721.2|24748.8|24728.8|24748.8|24728.8|24738.8|24718.8|18
1724160400000|2024-08-20 13:26:40|24751.2|24731.2|24748.7|24728.7|24751.3|24731.3|24748.7|24728.7|3
1724160410000|2024-08-20 13:26:50|||||||||4
1724160420000|2024-08-20 13:27:00|24751.2|24731.2|24753.7|24733.7|24756.2|24736.2|24751.2|24731.2|20
1724160430000|2024-08-20 13:27:10|24753.8|24733.8|24758.7|24738.7|24758.7|24738.7|24753.8|24733.8|2
1724160440000|2024-08-20 13:27:20|||||||||27
1724160450000|2024-08-20 13:27:30|||||||||13
1724160460000|2024-08-20 13:27:40|24758.8|24738.8|24758.8|24738.8|24758.8|24738.8|24758.8|24738.8|0
1724160470000|2024-08-20 13:27:50|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|10
1724160480000|2024-08-20 13:28:00|24763.7|24743.7|24761.2|24741.2|24763.8|24743.8|24761.2|24741.2|8
1724160490000|2024-08-20 13:28:10|24758.8|24738.8|24758.7|24738.7|24758.8|24738.8|24758.7|24738.7|1
1724160500000|2024-08-20 13:28:20|24761.2|24741.2|24758.7|24738.7|24761.2|24741.2|24758.7|24738.7|9
1724160510000|2024-08-20 13:28:30|24758.8|24738.8|24758.8|24738.8|24758.8|24738.8|24753.8|24733.8|15
1724160520000|2024-08-20 13:28:40|24761.3|24741.3|24761.3|24741.3|24761.3|24741.3|24761.3|24741.3|0
1724160530000|2024-08-20 13:28:50|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|3
1724160540000|2024-08-20 13:29:00|24766.2|24746.2|24766.2|24746.2|24766.2|24746.2|24766.2|24746.2|6
1724160550000|2024-08-20 13:29:10|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|2
1724160560000|2024-08-20 13:29:20|24768.7|24748.7|24771.3|24751.3|24771.3|24751.3|24766.3|24746.3|7
1724160570000|2024-08-20 13:29:30|24773.8|24753.8|24773.8|24753.8|24773.8|24753.8|24773.8|24753.8|2
1724160580000|2024-08-20 13:29:40|24773.7|24753.7|24773.7|24753.7|24773.7|24753.7|24773.7|24753.7|3
1724160590000|2024-08-20 13:29:50|||||||||1
1724160600000|2024-08-20 13:30:00|24776.2|24756.2|24771.2|24751.2|24776.2|24756.2|24771.2|24751.2|4
1724160610000|2024-08-20 13:30:10|24768.8|24748.8|24773.8|24753.8|24773.8|24753.8|24768.8|24748.8|17
1724160630000|2024-08-20 13:30:30|24776.2|24756.2|24776.3|24756.3|24776.3|24756.3|24776.2|24756.2|2
1724160640000|2024-08-20 13:30:40|24771.3|24751.3|24761.3|24741.3|24771.3|24751.3|24758.8|24738.8|1
1724160650000|2024-08-20 13:30:50|24756.3|24736.3|24761.3|24741.3|24761.3|24741.3|24756.3|24736.3|3
1724160660000|2024-08-20 13:31:00|24763.8|24743.8|24771.3|24751.3|24773.8|24753.8|24763.8|24743.8|3
1724160670000|2024-08-20 13:31:10|24773.8|24753.8|24776.3|24756.3|24776.3|24756.3|24773.8|24753.8|2
1724160680000|2024-08-20 13:31:20|24776.2|24756.2|24776.3|24756.3|24776.3|24756.3|24776.2|24756.2|2
1724160700000|2024-08-20 13:31:40|||||||||2
1724160710000|2024-08-20 13:31:50|24776.2|24756.2|24776.2|24756.2|24776.2|24756.2|24776.2|24756.2|1
1724160720000|2024-08-20 13:32:00|24778.7|24758.7|24778.7|24758.7|24778.7|24758.7|24776.2|24756.2|2
1724160730000|2024-08-20 13:32:10|24778.8|24758.8|24796.2|24776.2|24796.2|24776.2|24778.8|24758.8|14
1724160740000|2024-08-20 13:32:20|24798.7|24778.7|24803.7|24783.7|24803.8|24783.8|24798.7|24778.7|41
1724160750000|2024-08-20 13:32:30|24808.7|24788.7|24808.7|24788.7|24808.7|24788.7|24803.8|24783.8|32
1724160760000|2024-08-20 13:32:40|24808.8|24788.8|24818.7|24798.7|24818.7|24798.7|24808.8|24788.8|21
1724160770000|2024-08-20 13:32:50|24816.2|24796.2|24816.2|24796.2|24816.2|24796.2|24816.2|24796.2|1
1724160780000|2024-08-20 13:33:00|||||||||5
1724160790000|2024-08-20 13:33:10|24813.7|24793.7|24813.7|24793.7|24813.7|24793.7|24813.7|24793.7|0
1724160800000|2024-08-20 13:33:20|24811.2|24791.2|24816.2|24796.2|24816.2|24796.2|24803.7|24783.7|19
1724160820000|2024-08-20 13:33:40|24818.7|24798.7|24818.7|24798.7|24818.7|24798.7|24818.7|24798.7|0
1724160830000|2024-08-20 13:33:50|24831.2|24811.2|24848.7|24828.7|24848.7|24828.7|24831.2|24811.2|16
1724160840000|2024-08-20 13:34:00|24851.2|24831.2|24851.2|24831.2|24851.2|24831.2|24846.2|24826.2|16
1724160850000|2024-08-20 13:34:10|||||||||8
1724160860000|2024-08-20 13:34:20|24851.3|24831.3|24863.7|24843.7|24866.2|24846.2|24851.3|24831.3|31
1724160870000|2024-08-20 13:34:30|24861.3|24841.3|24876.3|24856.3|24881.3|24861.3|24861.3|24841.3|24
1724160880000|2024-08-20 13:34:40|24871.3|24851.3|24866.3|24846.3|24871.3|24851.3|24866.3|24846.3|9
1724160890000|2024-08-20 13:34:50|24863.8|24843.8|24863.8|24843.8|24863.8|24843.8|24863.8|24843.8|9
1724160900000|2024-08-20 13:35:00|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|5
1724160910000|2024-08-20 13:35:10|24868.8|24848.8|24868.8|24848.8|24868.8|24848.8|24868.8|24848.8|6
1724160920000|2024-08-20 13:35:20|24873.8|24853.8|24878.8|24858.8|24878.8|24858.8|24873.8|24853.8|10
1724160930000|2024-08-20 13:35:30|24876.3|24856.3|24873.8|24853.8|24878.8|24858.8|24873.8|24853.8|1
1724160950000|2024-08-20 13:35:50|24876.3|24856.3|24876.3|24856.3|24876.3|24856.3|24873.8|24853.8|0
1724160960000|2024-08-20 13:36:00|24873.8|24853.8|24871.3|24851.3|24873.8|24853.8|24871.3|24851.3|4
1724160970000|2024-08-20 13:36:10|||||||||1
1724160980000|2024-08-20 13:36:20|24873.8|24853.8|24873.8|24853.8|24873.8|24853.8|24873.8|24853.8|2
1724160990000|2024-08-20 13:36:30|24876.2|24856.2|24876.2|24856.2|24876.2|24856.2|24876.2|24856.2|3
1724161000000|2024-08-20 13:36:40|24876.3|24856.3|24876.3|24856.3|24878.8|24858.8|24876.3|24856.3|9
1724161010000|2024-08-20 13:36:50|||||||||5
1724161020000|2024-08-20 13:37:00|24878.8|24858.8|24878.8|24858.8|24878.8|24858.8|24878.8|24858.8|3
1724161030000|2024-08-20 13:37:10|24876.3|24856.3|24873.8|24853.8|24876.3|24856.3|24873.8|24853.8|2
1724161040000|2024-08-20 13:37:20|24871.3|24851.3|24871.2|24851.2|24873.8|24853.8|24871.2|24851.2|6
1724161050000|2024-08-20 13:37:30|24873.7|24853.7|24891.2|24871.2|24891.2|24871.2|24873.7|24853.7|38
1724161070000|2024-08-20 13:37:50|24891.3|24871.3|24891.3|24871.3|24891.3|24871.3|24891.3|24871.3|2
1724161080000|2024-08-20 13:38:00|24888.8|24868.8|24888.8|24868.8|24893.8|24873.8|24888.8|24868.8|14
1724161090000|2024-08-20 13:38:10|||||||||3
1724161100000|2024-08-20 13:38:20|24891.3|24871.3|24886.3|24866.3|24891.3|24871.3|24881.3|24861.3|12
1724161110000|2024-08-20 13:38:30|24888.7|24868.7|24891.3|24871.3|24891.3|24871.3|24888.7|24868.7|9
1724161130000|2024-08-20 13:38:50|24896.3|24876.3|24901.3|24881.3|24901.3|24881.3|24896.3|24876.3|7
1724161140000|2024-08-20 13:39:00|24896.3|24876.3|24893.8|24873.8|24896.3|24876.3|24893.8|24873.8|18
1724161150000|2024-08-20 13:39:10|24893.7|24873.7|24893.7|24873.7|24893.7|24873.7|24893.7|24873.7|8
1724161160000|2024-08-20 13:39:20|24898.7|24878.7|24906.2|24886.2|24906.2|24886.2|24898.7|24878.7|14
1724161170000|2024-08-20 13:39:30|24903.7|24883.7|24896.2|24876.2|24903.7|24883.7|24896.2|24876.2|7
1724161180000|2024-08-20 13:39:40|24893.7|24873.7|24896.3|24876.3|24896.3|24876.3|24893.7|24873.7|2
1724161190000|2024-08-20 13:39:50|24898.8|24878.8|24918.8|24898.8|24918.8|24898.8|24898.8|24878.8|15
1724161200000|2024-08-20 13:40:00|24921.3|24901.3|24918.7|24898.7|24921.3|24901.3|24918.7|24898.7|7
1724161210000|2024-08-20 13:40:10|24921.2|24901.2|24943.7|24923.7|24943.7|24923.7|24921.2|24901.2|60
1724161220000|2024-08-20 13:40:20|24943.8|24923.8|24953.7|24933.7|24953.7|24933.7|24943.8|24923.8|18
1724161230000|2024-08-20 13:40:30|24956.2|24936.2|24948.7|24928.7|24956.2|24936.2|24941.2|24921.2|40
1724161240000|2024-08-20 13:40:40|24946.2|24926.2|24921.1|24901.1|24946.2|24926.2|24921.1|24901.1|36
1724161250000|2024-08-20 13:40:50|24923.5|24903.5|24921.1|24901.1|24923.5|24903.5|24921|24901|10
1724161260000|2024-08-20 13:41:00|24918.6|24898.6|24916.1|24896.1|24918.6|24898.6|24916.1|24896.1|24
1724161270000|2024-08-20 13:41:10|24901.1|24881.1|24906.1|24886.1|24906.1|24886.1|24901.1|24881.1|5
1724161280000|2024-08-20 13:41:20|24908.6|24888.6|24908.6|24888.6|24908.6|24888.6|24908.6|24888.6|3
1724161290000|2024-08-20 13:41:30|24911.1|24891.1|24886.1|24866.1|24911.1|24891.1|24883.6|24863.6|20
1724161300000|2024-08-20 13:41:40|24888.6|24868.6|24891.1|24871.1|24891.1|24871.1|24888.6|24868.6|10
1724161310000|2024-08-20 13:41:50|24888.6|24868.6|24883.6|24863.6|24891.1|24871.1|24881.1|24861.1|18
1724161320000|2024-08-20 13:42:00|24886.1|24866.1|24891|24871|24893.6|24873.6|24886.1|24866.1|13
1724161330000|2024-08-20 13:42:10|24893.5|24873.5|24908.5|24888.5|24908.5|24888.5|24893.5|24873.5|16
1724161340000|2024-08-20 13:42:20|24908.6|24888.6|24911|24891|24911|24891|24908.6|24888.6|2
1724161350000|2024-08-20 13:42:30|24911.1|24891.1|24923.5|24903.5|24923.5|24903.5|24911.1|24891.1|4
1724161360000|2024-08-20 13:42:40|24923.6|24903.6|24928.5|24908.5|24928.5|24908.5|24923.6|24903.6|0
1724161380000|2024-08-20 13:43:00|24928.6|24908.6|24933.5|24913.5|24933.5|24913.5|24928.6|24908.6|1
1724161390000|2024-08-20 13:43:10|24936|24916|24936|24916|24936|24916|24936|24916|1
1724161400000|2024-08-20 13:43:20|24936.1|24916.1|24941|24921|24941|24921|24936.1|24916.1|2
1724161410000|2024-08-20 13:43:30|24948.5|24928.5|24976|24956|24978.5|24958.5|24948.5|24928.5|36
1724161420000|2024-08-20 13:43:40|24973.5|24953.5|24978.5|24958.5|24978.5|24958.5|24973.5|24953.5|4
1724161430000|2024-08-20 13:43:50|24983.4|24963.4|24988.5|24968.5|24988.5|24968.5|24983.4|24963.4|11
1724161440000|2024-08-20 13:44:00|24991|24971|24986|24966|24991|24971|24986|24966|14
1724161450000|2024-08-20 13:44:10|||||||||1
1724161460000|2024-08-20 13:44:20|||||||||11
1724161470000|2024-08-20 13:44:30|24991|24971|24991|24971|24991|24971|24991|24971|8
1724161480000|2024-08-20 13:44:40|24993.5|24973.5|24996|24976|24996|24976|24993.5|24973.5|8
1724161490000|2024-08-20 13:44:50|24998.5|24978.5|25003.5|24983.5|25003.5|24983.5|24998.5|24978.5|20
1724161500000|2024-08-20 13:45:00|||||||||21
1724161510000|2024-08-20 13:45:10|25001|24981|25001|24981|25003.5|24983.5|25001|24981|9
1724161520000|2024-08-20 13:45:20|25003.5|24983.5|24991|24971|25003.5|24983.5|24991|24971|254
1724161530000|2024-08-20 13:45:30|24983.5|24963.5|24981|24961|24983.5|24963.5|24981|24961|11
1724161540000|2024-08-20 13:45:40|24978.5|24958.5|24976|24956|24978.5|24958.5|24973.5|24953.5|23
1724161550000|2024-08-20 13:45:50|24973.5|24953.5|24931.1|24911.1|24973.5|24953.5|24931.1|24911.1|67
1724161560000|2024-08-20 13:46:00|24926.1|24906.1|24931.1|24911.1|24931.1|24911.1|24926.1|24906.1|13
1724161570000|2024-08-20 13:46:10|24928.5|24908.5|24933.5|24913.5|24933.5|24913.5|24928.5|24908.5|6
1724161580000|2024-08-20 13:46:20|||||||||3
1724161590000|2024-08-20 13:46:30|24931|24911|24926|24906|24933.5|24913.5|24926|24906|10
1724161600000|2024-08-20 13:46:40|24928.5|24908.5|24928.5|24908.5|24928.5|24908.5|24926|24906|6
1724161610000|2024-08-20 13:46:50|24928.6|24908.6|24938.5|24918.5|24938.5|24918.5|24928.6|24908.6|2
1724161620000|2024-08-20 13:47:00|24933.5|24913.5|24923.5|24903.5|24933.5|24913.5|24923.5|24903.5|8
1724161630000|2024-08-20 13:47:10|24921.1|24901.1|24896|24876|24921.1|24901.1|24896|24876|61
1724161640000|2024-08-20 13:47:20|24886|24866|24886|24866|24886|24866|24883.5|24863.5|5
1724161650000|2024-08-20 13:47:30|24886.1|24866.1|24881.1|24861.1|24886.1|24866.1|24881.1|24861.1|2
1724161660000|2024-08-20 13:47:40|24881.2|24861.2|24888.7|24868.7|24888.7|24868.7|24881.2|24861.2|46
1724161670000|2024-08-20 13:47:50|24893.7|24873.7|24891.2|24871.2|24898.7|24878.7|24891.2|24871.2|7
1724161680000|2024-08-20 13:48:00|24891.1|24871.1|24861.1|24841.1|24891.1|24871.1|24861.1|24841.1|15
1724161690000|2024-08-20 13:48:10|24863.6|24843.6|24843.6|24823.6|24868.6|24848.6|24843.6|24823.6|27
1724161700000|2024-08-20 13:48:20|24851|24831|24863.5|24843.5|24863.6|24843.5|24851|24823.6|12
1724161710000|2024-08-20 13:48:30|||||||||2
1724161720000|2024-08-20 13:48:40|24883.4|24863.4|24888.4|24868.4|24888.4|24868.4|24883.4|24863.4|15
1724161730000|2024-08-20 13:48:50|24898.4|24878.4|24898.4|24878.4|24898.4|24878.4|24898.4|24878.4|1
1724161750000|2024-08-20 13:49:10|||||||||11
1724161760000|2024-08-20 13:49:20|24900.9|24880.9|24893.4|24873.4|24900.9|24880.9|24893.4|24873.4|9
1724161770000|2024-08-20 13:49:30|24890.9|24870.9|24890.9|24870.9|24890.9|24870.9|24890.9|24870.9|6
1724161780000|2024-08-20 13:49:40|24888.4|24868.4|24880.9|24860.9|24890.9|24870.9|24880.9|24860.9|1
1724161790000|2024-08-20 13:49:50|||||||||1
1724161800000|2024-08-20 13:50:00|24883.4|24863.4|24888.4|24868.4|24893.4|24873.4|24883.4|24863.4|5
1724161810000|2024-08-20 13:50:10|24890.9|24870.9|24890.9|24870.9|24893.4|24873.4|24888.4|24868.4|4
1724161820000|2024-08-20 13:50:20|24893.4|24873.4|24895.9|24875.9|24895.9|24875.9|24893.4|24873.4|1
1724161830000|2024-08-20 13:50:30|24898.4|24878.4|24898.4|24878.4|24898.4|24878.4|24898.4|24878.4|0
1724161840000|2024-08-20 13:50:40|24900.9|24880.9|24905.9|24885.9|24905.9|24885.9|24900.9|24880.9|4
1724161850000|2024-08-20 13:50:50|24908.4|24888.4|24903.4|24883.4|24910.9|24890.9|24903.4|24883.4|12
1724161860000|2024-08-20 13:51:00|24905.9|24885.9|24908.4|24888.4|24908.4|24888.4|24903.4|24883.4|2
1724161880000|2024-08-20 13:51:20|24913.4|24893.4|24913.4|24893.4|24913.4|24893.4|24913.4|24893.4|1
1724161890000|2024-08-20 13:51:30|24915.9|24895.9|24918.4|24898.4|24918.4|24898.4|24915.9|24895.9|2
1724161900000|2024-08-20 13:51:40|||||||||1
1724161920000|2024-08-20 13:52:00|24915.9|24895.9|24913.4|24893.4|24915.9|24895.9|24913.4|24893.4|4
1724161930000|2024-08-20 13:52:10|24915.9|24895.9|24908.4|24888.4|24918.4|24898.4|24908.4|24888.4|8
1724161940000|2024-08-20 13:52:20|||||||||1
1724161950000|2024-08-20 13:52:30|||||||||1
1724161960000|2024-08-20 13:52:40|||||||||1
1724161970000|2024-08-20 13:52:50|||||||||1
1724161980000|2024-08-20 13:53:00|24905.9|24885.9|24895.9|24875.9|24905.9|24885.9|24885.9|24865.9|16
1724161990000|2024-08-20 13:53:10|24898.4|24878.4|24903.4|24883.4|24903.4|24883.4|24898.4|24878.4|0
1724162000000|2024-08-20 13:53:20|24905.9|24885.9|24905.9|24885.9|24908.4|24888.4|24905.9|24885.9|3
1724162010000|2024-08-20 13:53:30|||||||||5
1724162030000|2024-08-20 13:53:50|24903.4|24883.4|24898.4|24878.4|24903.4|24883.4|24898.4|24878.4|2
1724162040000|2024-08-20 13:54:00|24888.4|24868.4|24883.4|24863.4|24893.4|24873.4|24883.4|24863.4|29
1724162050000|2024-08-20 13:54:10|24880.9|24860.9|24880.9|24860.9|24880.9|24860.9|24880.9|24860.9|2
1724162060000|2024-08-20 13:54:20|24856|24836|24853.4|24833.4|24868.4|24836|24853.4|24828.4|6
1724162070000|2024-08-20 13:54:30|24848.4|24828.4|24853.4|24833.4|24853.4|24833.4|24845.9|24825.9|14
1724162080000|2024-08-20 13:54:40|24855.9|24835.9|24860.9|24840.9|24860.9|24840.9|24853.4|24833.4|3
1724162090000|2024-08-20 13:54:50|24861|24841|24861|24841|24861|24841|24861|24841|2
1724162100000|2024-08-20 13:55:00|24853.4|24833.4|24863.4|24843.4|24863.4|24843.4|24853.4|24833.4|13
1724162110000|2024-08-20 13:55:10|||||||||1
1724162120000|2024-08-20 13:55:20|||||||||1
1724162130000|2024-08-20 13:55:30|24865.9|24845.9|24883.4|24863.4|24883.4|24863.4|24865.9|24845.9|15
1724162150000|2024-08-20 13:55:50|24888.4|24868.4|24890.9|24870.9|24890.9|24870.9|24888.4|24868.4|2
1724162160000|2024-08-20 13:56:00|24888.4|24868.4|24888.4|24868.4|24888.4|24868.4|24888.4|24868.4|1
1724162170000|2024-08-20 13:56:10|24885.9|24865.9|24883.4|24863.4|24885.9|24865.9|24883.4|24863.4|4
1724162180000|2024-08-20 13:56:20|24880.9|24860.9|24880.9|24860.9|24880.9|24860.9|24880.9|24860.9|6
1724162200000|2024-08-20 13:56:40|24885.9|24865.9|24885.9|24865.9|24885.9|24865.9|24885.9|24865.9|7
1724162210000|2024-08-20 13:56:50|24883.4|24863.4|24883.4|24863.4|24883.4|24863.4|24883.4|24863.4|1
1724162220000|2024-08-20 13:57:00|||||||||2
1724162230000|2024-08-20 13:57:10|24880.9|24860.9|24868.4|24848.4|24880.9|24860.9|24868.4|24848.4|5
1724162240000|2024-08-20 13:57:20|||||||||1
1724162250000|2024-08-20 13:57:30|24860.9|24840.9|24873.4|24853.4|24876|24853.4|24858.4|24835.9|11
1724162270000|2024-08-20 13:57:50|24870.9|24850.9|24868.4|24848.4|24870.9|24850.9|24868.4|24848.4|4
1724162280000|2024-08-20 13:58:00|24863.4|24843.4|24868.4|24828.4|24870.9|24850.9|24855.9|24828.4|24
1724162290000|2024-08-20 13:58:10|24853.4|24833.4|24863.4|24843.4|24863.4|24843.4|24853.4|24833.4|5
1724162300000|2024-08-20 13:58:20|24853.4|24833.4|24853.4|24833.4|24853.4|24833.4|24853.4|24833.4|5
1724162310000|2024-08-20 13:58:30|24850.9|24830.9|24870.9|24850.9|24870.9|24850.9|24848.4|24828.4|25
1724162320000|2024-08-20 13:58:40|24873.4|24853.4|24875.8|24855.8|24878.4|24858.4|24873.4|24853.4|5
1724162330000|2024-08-20 13:58:50|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|2
1724162340000|2024-08-20 13:59:00|24870.8|24850.8|24860.9|24840.9|24870.8|24850.8|24860.9|24828.4|19
1724162350000|2024-08-20 13:59:10|24863.4|24843.4|24848.4|24828.4|24863.4|24843.4|24848.4|24828.4|14
1724162360000|2024-08-20 13:59:20|24850.9|24830.9|24828.4|24808.4|24853.4|24833.4|24828.4|24808.4|38
1724162370000|2024-08-20 13:59:30|24825.9|24805.9|24828.4|24808.4|24828.4|24808.4|24825.9|24805.9|9
1724162380000|2024-08-20 13:59:40|24830.9|24810.9|24843.4|24823.4|24843.4|24823.4|24830.9|24810.9|4
1724162390000|2024-08-20 13:59:50|24838.4|24818.4|24830.9|24810.9|24838.4|24818.4|24828.4|24808.4|13
1724162400000|2024-08-20 14:00:00|24828.4|24808.4|24843.4|24823.4|24843.4|24823.4|24828.4|24808.4|23
1724162410000|2024-08-20 14:00:10|24855.9|24835.9|24858.4|24838.4|24858.4|24838.4|24855.9|24835.9|8
1724162420000|2024-08-20 14:00:20|||||||||2
1724162430000|2024-08-20 14:00:30|24863.4|24843.4|24873.4|24853.4|24873.4|24853.4|24863.4|24843.4|6
1724162440000|2024-08-20 14:00:40|||||||||1
1724162450000|2024-08-20 14:00:50|24863.3|24823.3|24853.4|24833.4|24863.3|24833.4|24848.4|24823.3|5
1724162460000|2024-08-20 14:01:00|24855.9|24835.9|24843.3|24823.3|24855.9|24835.9|24843.3|24823.3|6
1724162470000|2024-08-20 14:01:10|24845.8|24825.8|24845.8|24825.8|24845.8|24825.8|24845.8|24825.8|4
1724162480000|2024-08-20 14:01:20|24845.9|24825.9|24848.4|24828.4|24848.4|24828.4|24845.9|24825.9|1
1724162490000|2024-08-20 14:01:30|24853.4|24833.4|24868.4|24828.4|24868.4|24833.4|24853.4|24828.4|3
1724162500000|2024-08-20 14:01:40|24863.4|24843.4|24873.4|24853.4|24873.4|24853.4|24863.4|24843.4|17
1724162510000|2024-08-20 14:01:50|24880.9|24860.9|24885.8|24865.8|24890.8|24870.8|24880.9|24860.9|37
1724162520000|2024-08-20 14:02:00|24883.3|24863.3|24883.3|24863.3|24883.3|24863.3|24883.3|24863.3|3
1724162530000|2024-08-20 14:02:10|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|0
1724162540000|2024-08-20 14:02:20|||||||||1
1724162550000|2024-08-20 14:02:30|24878.3|24858.3|24873.3|24853.3|24878.3|24858.3|24870.8|24850.8|12
1724162560000|2024-08-20 14:02:40|24865.8|24845.8|24863.3|24843.3|24865.8|24845.8|24863.3|24843.3|3
1724162570000|2024-08-20 14:02:50|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|0
1724162580000|2024-08-20 14:03:00|24868.3|24848.3|24868.3|24848.3|24868.3|24848.3|24868.3|24848.3|3
1724162590000|2024-08-20 14:03:10|24870.8|24850.8|24858.3|24838.3|24875.9|24855.9|24858.3|24838.3|5
1724162600000|2024-08-20 14:03:20|24855.9|24835.9|24858.3|24838.3|24858.3|24838.3|24855.8|24835.8|9
1724162610000|2024-08-20 14:03:30|24858.4|24838.4|24873.4|24853.4|24873.4|24853.4|24858.4|24838.4|2
1724162620000|2024-08-20 14:03:40|||||||||1
1724162630000|2024-08-20 14:03:50|24878.3|24858.3|24878.4|24858.4|24878.4|24858.4|24878.3|24858.3|68
1724162650000|2024-08-20 14:04:10|24880.9|24860.9|24878.4|24858.4|24880.9|24860.9|24878.4|24858.4|5
1724162660000|2024-08-20 14:04:20|24875.9|24855.9|24855.9|24835.9|24875.9|24855.9|24855.9|24835.9|6
1724162670000|2024-08-20 14:04:30|24853.4|24833.4|24858.4|24838.4|24858.4|24838.4|24853.4|24833.4|2
1724162680000|2024-08-20 14:04:40|24858.3|24838.3|24858.3|24838.3|24858.3|24838.3|24855.8|24835.8|2
1724162690000|2024-08-20 14:04:50|24855.8|24835.8|24858.3|24838.3|24858.3|24838.3|24855.8|24835.8|5
1724162700000|2024-08-20 14:05:00|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|0
1724162710000|2024-08-20 14:05:10|24873.3|24833.3|24848.3|24828.3|24873.3|24845.8|24848.3|24825.8|8
1724162720000|2024-08-20 14:05:20|24843.3|24823.3|24843.3|24823.3|24848.3|24828.3|24843.3|24823.3|96
1724162730000|2024-08-20 14:05:30|24845.8|24825.8|24845.8|24825.8|24845.8|24825.8|24845.8|24825.8|15
1724162740000|2024-08-20 14:05:40|24848.3|24828.3|24848.3|24828.3|24848.3|24828.3|24848.3|24828.3|0
1724162750000|2024-08-20 14:05:50|24843.3|24823.3|24838.3|24818.3|24843.3|24823.3|24838.3|24818.3|10
1724162760000|2024-08-20 14:06:00|24840.8|24820.8|24848.3|24828.3|24848.3|24828.3|24840.8|24820.8|5
1724162770000|2024-08-20 14:06:10|24850.8|24830.8|24848.3|24828.3|24850.8|24830.8|24848.3|24828.3|9
1724162780000|2024-08-20 14:06:20|24843.3|24823.3|24840.8|24820.8|24843.3|24823.3|24840.8|24820.8|3
1724162790000|2024-08-20 14:06:30|24838.3|24818.3|24838.3|24818.3|24838.3|24818.3|24838.3|24818.3|11
1724162800000|2024-08-20 14:06:40|24838.4|24818.4|24840.8|24820.8|24840.8|24820.8|24838.4|24818.4|2
1724162820000|2024-08-20 14:07:00|||||||||3
1724162830000|2024-08-20 14:07:10|24838.3|24818.3|24838.3|24818.3|24838.3|24818.3|24838.3|24818.3|4
1724162840000|2024-08-20 14:07:20|24838.4|24818.4|24835.8|24815.8|24840.8|24820.8|24835.8|24815.8|4
1724162850000|2024-08-20 14:07:30|24838.3|24818.3|24835.8|24815.8|24838.3|24818.3|24835.8|24815.8|0
1724162870000|2024-08-20 14:07:50|24833.4|24813.4|24835.8|24815.8|24838.3|24818.3|24833.3|24813.3|4
1724162880000|2024-08-20 14:08:00|24840.8|24820.8|24850.8|24830.8|24850.9|24830.9|24840.8|24820.8|14
1724162890000|2024-08-20 14:08:10|24845.8|24825.8|24813.3|24793.3|24845.8|24825.8|24813.3|24793.3|15
1724162900000|2024-08-20 14:08:20|||||||||12
1724162910000|2024-08-20 14:08:30|||||||||2
1724162920000|2024-08-20 14:08:40|24805.8|24785.8|24818.3|24798.3|24818.3|24798.3|24805.8|24785.8|29
1724162930000|2024-08-20 14:08:50|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|2
1724162940000|2024-08-20 14:09:00|24828.3|24808.3|24828.3|24808.3|24828.3|24808.3|24828.3|24808.3|1
1724162950000|2024-08-20 14:09:10|24825.8|24805.8|24825.8|24805.8|24825.8|24805.8|24825.8|24805.8|8
1724162960000|2024-08-20 14:09:20|24823.3|24803.3|24823.3|24803.3|24823.3|24803.3|24823.3|24803.3|1
1724162970000|2024-08-20 14:09:30|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|2
1724162980000|2024-08-20 14:09:40|||||||||2
1724163000000|2024-08-20 14:10:00|||||||||1
1724163010000|2024-08-20 14:10:10|||||||||10
1724163020000|2024-08-20 14:10:20|24823.3|24803.3|24820.8|24800.8|24825.8|24805.8|24820.8|24800.8|28
1724163030000|2024-08-20 14:10:30|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|3
1724163040000|2024-08-20 14:10:40|||||||||31
1724163050000|2024-08-20 14:10:50|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|0
1724163060000|2024-08-20 14:11:00|24818.3|24798.3|24815.8|24795.8|24818.3|24798.3|24815.8|24795.8|12
1724163070000|2024-08-20 14:11:10|24818.3|24798.3|24820.8|24800.8|24820.8|24800.8|24818.3|24798.3|17
1724163080000|2024-08-20 14:11:20|24830.8|24810.8|24855.8|24835.8|24855.8|24835.8|24830.8|24810.8|13
1724163090000|2024-08-20 14:11:30|24848.3|24828.3|24840.8|24820.8|24848.3|24828.3|24840.8|24820.8|16
1724163100000|2024-08-20 14:11:40|24835.8|24815.8|24835.8|24815.8|24835.8|24815.8|24835.8|24815.8|6
1724163110000|2024-08-20 14:11:50|24830.8|24810.8|24828.3|24808.3|24830.8|24810.8|24828.3|24808.3|3
1724163120000|2024-08-20 14:12:00|24830.8|24810.8|24833.3|24813.3|24833.3|24813.3|24830.8|24810.8|3
1724163130000|2024-08-20 14:12:10|24835.8|24815.8|24840.8|24820.8|24840.8|24820.8|24835.8|24815.8|25
1724163140000|2024-08-20 14:12:20|24843.3|24823.3|24843.3|24823.3|24843.3|24823.3|24843.3|24823.3|8
1724163150000|2024-08-20 14:12:30|24845.8|24825.8|24853.3|24833.3|24853.3|24833.3|24845.8|24825.8|9
1724163160000|2024-08-20 14:12:40|24855.8|24835.8|24855.8|24835.8|24855.8|24835.8|24855.8|24835.8|3
1724163170000|2024-08-20 14:12:50|24853.3|24833.3|24855.8|24835.8|24855.8|24835.8|24853.3|24833.3|1
1724163180000|2024-08-20 14:13:00|24868.3|24848.3|24875.8|24855.8|24875.8|24855.8|24868.3|24848.3|16
1724163190000|2024-08-20 14:13:10|24880.8|24860.8|24885.8|24865.8|24885.8|24865.8|24880.8|24860.8|72
1724163210000|2024-08-20 14:13:30|24898.3|24858.3|24895.8|24875.8|24898.4|24875.8|24895.8|24858.3|11
1724163220000|2024-08-20 14:13:40|24890.8|24870.8|24890.8|24870.8|24890.8|24870.8|24890.8|24870.8|5
1724163230000|2024-08-20 14:13:50|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|0
1724163240000|2024-08-20 14:14:00|24890.8|24870.8|24890.8|24870.8|24890.8|24870.8|24890.8|24870.8|2
1724163250000|2024-08-20 14:14:10|24888.3|24868.3|24873.3|24853.3|24888.3|24868.3|24873.3|24853.3|38
1724163260000|2024-08-20 14:14:20|24868.3|24848.3|24880.8|24860.8|24880.8|24860.8|24868.3|24848.3|82
1724163270000|2024-08-20 14:14:30|||||||||1
1724163280000|2024-08-20 14:14:40|24880.9|24860.9|24880.9|24860.9|24880.9|24860.9|24880.9|24860.9|2
1724163290000|2024-08-20 14:14:50|24878.4|24858.4|24873.4|24853.4|24878.4|24858.4|24873.4|24853.4|5
1724163300000|2024-08-20 14:15:00|24868.4|24848.4|24868.4|24848.4|24868.4|24848.4|24868.4|24848.4|2
1724163320000|2024-08-20 14:15:20|24873.3|24853.3|24883.4|24863.4|24883.4|24863.4|24873.3|24853.3|2
1724163330000|2024-08-20 14:15:30|24885.8|24865.8|24885.9|24865.9|24885.9|24865.9|24885.8|24865.8|2
1724163340000|2024-08-20 14:15:40|24883.4|24863.4|24883.4|24863.4|24883.4|24863.4|24883.4|24863.4|2
1724163350000|2024-08-20 14:15:50|24880.9|24860.9|24880.9|24860.9|24880.9|24860.9|24880.9|24860.9|7
1724163360000|2024-08-20 14:16:00|24875.9|24855.9|24875.9|24855.9|24875.9|24855.9|24875.9|24855.9|2
1724163370000|2024-08-20 14:16:10|24873.4|24853.4|24860.9|24840.9|24873.4|24853.4|24858.4|24838.4|3
1724163380000|2024-08-20 14:16:20|24863.4|24843.4|24865.9|24845.9|24865.9|24845.9|24863.4|24843.4|3
1724163390000|2024-08-20 14:16:30|24870.9|24850.9|24880.9|24860.9|24880.9|24860.9|24870.9|24850.9|3
1724163400000|2024-08-20 14:16:40|24883.4|24863.4|24885.9|24865.9|24888.4|24868.4|24883.4|24863.4|3
1724163410000|2024-08-20 14:16:50|24888.4|24868.4|24890.9|24870.9|24890.9|24870.9|24888.4|24868.4|0
1724163430000|2024-08-20 14:17:10|||||||||4
1724163440000|2024-08-20 14:17:20|||||||||1
1724163450000|2024-08-20 14:17:30|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|2
1724163460000|2024-08-20 14:17:40|24890.9|24870.9|24883.4|24863.4|24890.9|24870.9|24883.4|24863.4|7
1724163470000|2024-08-20 14:17:50|24885.9|24865.9|24885.9|24865.9|24885.9|24865.9|24885.9|24865.9|0
1724163480000|2024-08-20 14:18:00|24888.4|24868.4|24885.9|24865.9|24888.4|24868.4|24885.9|24865.9|1
1724163490000|2024-08-20 14:18:10|24890.9|24870.9|24890.9|24870.9|24890.9|24870.9|24890.9|24870.9|2
1724163500000|2024-08-20 14:18:20|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|8
1724163510000|2024-08-20 14:18:30|24895.9|24875.9|24893.4|24873.4|24895.9|24875.9|24893.4|24873.4|0
1724163520000|2024-08-20 14:18:40|24890.9|24870.9|24890.9|24870.9|24890.9|24870.9|24890.9|24870.9|0
1724163530000|2024-08-20 14:18:50|24895.9|24875.9|24895.9|24875.9|24895.9|24875.9|24895.9|24875.9|3
1724163540000|2024-08-20 14:19:00|||||||||3
1724163550000|2024-08-20 14:19:10|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|5
1724163580000|2024-08-20 14:19:40|24890.9|24870.9|24890.9|24870.9|24890.9|24870.9|24890.9|24870.9|1
1724163600000|2024-08-20 14:20:00|24893.4|24873.4|24920.9|24900.9|24920.9|24900.9|24893.4|24873.4|14
1724163610000|2024-08-20 14:20:10|24925.9|24905.9|24925.9|24905.9|24925.9|24905.9|24925.9|24905.9|0
1724163630000|2024-08-20 14:20:30|||||||||3
1724163640000|2024-08-20 14:20:40|24928.4|24908.4|24925.9|24905.9|24928.4|24908.4|24925.9|24905.9|9
1724163650000|2024-08-20 14:20:50|24920.9|24900.9|24910.8|24890.8|24920.9|24900.9|24910.8|24890.8|5
1724163660000|2024-08-20 14:21:00|24908.4|24888.4|24898.3|24878.3|24908.4|24888.4|24898.3|24878.3|14
1724163670000|2024-08-20 14:21:10|24895.8|24875.8|24890.8|24870.8|24895.8|24875.8|24890.8|24870.8|6
1724163680000|2024-08-20 14:21:20|24893.3|24873.3|24895.8|24875.8|24895.8|24875.8|24893.3|24873.3|5
1724163690000|2024-08-20 14:21:30|||||||||5
1724163700000|2024-08-20 14:21:40|24890.8|24870.8|24883.3|24863.3|24893.3|24873.3|24883.3|24863.3|5
1724163710000|2024-08-20 14:21:50|24880.8|24860.8|24888.3|24868.3|24888.3|24868.3|24880.8|24860.8|2
1724163720000|2024-08-20 14:22:00|24885.8|24865.8|24885.8|24865.8|24885.8|24865.8|24885.8|24865.8|4
1724163730000|2024-08-20 14:22:10|||||||||10
1724163740000|2024-08-20 14:22:20|24888.3|24868.3|24893.4|24873.4|24893.4|24873.4|24888.3|24868.3|3
1724163750000|2024-08-20 14:22:30|||||||||1
1724163760000|2024-08-20 14:22:40|24895.9|24875.9|24903.4|24883.4|24903.4|24883.4|24895.9|24875.9|1
1724163770000|2024-08-20 14:22:50|24905.8|24885.8|24908.4|24888.4|24908.4|24888.4|24905.8|24885.8|0
1724163780000|2024-08-20 14:23:00|24910.9|24890.9|24913.4|24893.4|24913.4|24893.4|24905.9|24885.9|11
1724163790000|2024-08-20 14:23:10|24915.9|24895.9|24918.4|24898.4|24918.4|24898.4|24915.9|24895.9|1
1724163800000|2024-08-20 14:23:20|24938.4|24918.4|24943.4|24923.4|24943.4|24923.4|24938.4|24918.4|27
1724163810000|2024-08-20 14:23:30|24945.9|24925.9|24945.9|24925.9|24945.9|24925.9|24945.9|24925.9|14
1724163820000|2024-08-20 14:23:40|24948.4|24928.4|24943.4|24923.4|24948.4|24928.4|24943.4|24923.4|67
1724163830000|2024-08-20 14:23:50|||||||||3
1724163840000|2024-08-20 14:24:00|24945.9|24925.9|24945.9|24925.9|24948.4|24928.4|24943.4|24923.4|9
1724163850000|2024-08-20 14:24:10|24950.9|24930.9|24950.9|24930.9|24950.9|24930.9|24945.9|24925.9|6
1724163860000|2024-08-20 14:24:20|24948.4|24928.4|24948.4|24928.4|24950.9|24930.9|24948.4|24928.4|1
1724163870000|2024-08-20 14:24:30|24943.4|24923.4|24943.4|24923.4|24943.4|24923.4|24943.4|24923.4|4
1724163880000|2024-08-20 14:24:40|24940.9|24920.9|24943.4|24923.4|24943.4|24923.4|24940.9|24920.9|3
1724163900000|2024-08-20 14:25:00|24945.9|24925.9|24943.4|24923.4|24945.9|24925.9|24940.9|24920.9|8
1724163910000|2024-08-20 14:25:10|24945.9|24925.9|24953.4|24933.4|24953.4|24933.4|24945.9|24925.9|11
1724163920000|2024-08-20 14:25:20|||||||||2
1724163930000|2024-08-20 14:25:30|24955.9|24935.9|24960.8|24940.8|24960.8|24940.8|24955.9|24935.9|2
1724163940000|2024-08-20 14:25:40|24953.4|24933.4|24953.4|24933.4|24953.4|24933.4|24953.4|24933.4|8
1724163950000|2024-08-20 14:25:50|24950.9|24930.9|24943.4|24923.4|24950.9|24930.9|24943.4|24923.4|3
1724163960000|2024-08-20 14:26:00|24940.9|24920.9|24908.4|24888.4|24940.9|24920.9|24908.4|24888.4|17
1724163970000|2024-08-20 14:26:10|24905.9|24885.9|24905.9|24885.9|24905.9|24885.9|24905.9|24885.9|2
1724163980000|2024-08-20 14:26:20|24905.8|24885.8|24905.8|24885.8|24905.8|24885.8|24905.8|24885.8|1
1724163990000|2024-08-20 14:26:30|24903.3|24883.3|24903.3|24883.3|24903.3|24883.3|24903.3|24883.3|0
1724164000000|2024-08-20 14:26:40|24900.8|24880.8|24895.8|24875.8|24900.8|24880.8|24895.8|24875.8|2
1724164010000|2024-08-20 14:26:50|24893.3|24873.3|24898.3|24858.3|24898.3|24873.3|24885.8|24858.3|7
1724164020000|2024-08-20 14:27:00|24898.4|24858.4|24895.8|24875.8|24898.4|24875.8|24895.8|24858.4|10
1724164030000|2024-08-20 14:27:10|24893.3|24873.3|24900.9|24880.9|24903.4|24880.9|24885.8|24863.4|20
1724164040000|2024-08-20 14:27:20|24898.4|24878.4|24900.9|24880.9|24900.9|24880.9|24898.4|24878.4|0
1724164060000|2024-08-20 14:27:40|24898.4|24878.4|24898.4|24878.4|24900.9|24880.9|24898.4|24878.4|6
1724164070000|2024-08-20 14:27:50|24895.9|24875.9|24903.4|24863.4|24903.4|24875.9|24895.9|24863.4|2
1724164080000|2024-08-20 14:28:00|24885.9|24865.9|24885.9|24865.9|24885.9|24865.9|24885.9|24865.9|6
1724164090000|2024-08-20 14:28:10|24883.4|24863.4|24880.8|24860.8|24883.4|24863.4|24880.8|24860.8|2
1724164100000|2024-08-20 14:28:20|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|1
1724164110000|2024-08-20 14:28:30|24875.8|24855.8|24873.4|24853.4|24875.8|24855.8|24873.4|24853.4|2
1724164120000|2024-08-20 14:28:40|24875.8|24855.8|24880.8|24860.8|24880.8|24860.8|24875.8|24855.8|1
1724164130000|2024-08-20 14:28:50|24880.9|24860.9|24885.8|24865.8|24885.8|24865.8|24880.9|24860.9|0
1724164140000|2024-08-20 14:29:00|24885.9|24865.9|24898.3|24878.3|24898.3|24878.3|24885.9|24865.9|7
1724164160000|2024-08-20 14:29:20|24900.8|24880.8|24905.8|24885.8|24905.8|24885.8|24900.8|24880.8|4
1724164170000|2024-08-20 14:29:30|||||||||2
1724164180000|2024-08-20 14:29:40|24903.3|24883.3|24903.3|24883.3|24903.3|24883.3|24903.3|24883.3|1
1724164190000|2024-08-20 14:29:50|24903.4|24883.4|24905.8|24885.8|24905.8|24885.8|24903.4|24883.4|0
1724164200000|2024-08-20 14:30:00|24900.8|24880.8|24900.8|24880.8|24903.4|24883.4|24898.4|24878.4|4
1724164210000|2024-08-20 14:30:10|24898.4|24878.4|24920.8|24900.8|24920.8|24900.8|24898.4|24878.4|8
1724164220000|2024-08-20 14:30:20|||||||||71
1724164230000|2024-08-20 14:30:30|24910.9|24890.9|24910.9|24890.9|24910.9|24890.9|24910.9|24890.9|3
1724164240000|2024-08-20 14:30:40|||||||||3
1724164260000|2024-08-20 14:31:00|24903.4|24883.4|24903.4|24883.4|24903.4|24883.4|24898.4|24878.4|4
1724164270000|2024-08-20 14:31:10|24900.9|24880.9|24900.8|24880.8|24900.9|24880.9|24900.8|24880.8|2
1724164280000|2024-08-20 14:31:20|24900.9|24880.9|24918.3|24898.3|24918.3|24898.3|24900.8|24880.8|43
1724164290000|2024-08-20 14:31:30|24920.8|24900.8|24920.8|24900.8|24920.8|24900.8|24920.8|24900.8|0
1724164300000|2024-08-20 14:31:40|24918.3|24898.3|24918.3|24898.3|24918.3|24898.3|24918.3|24898.3|1
1724164340000|2024-08-20 14:32:20|24923.3|24903.3|24925.8|24905.8|24925.8|24905.8|24923.3|24903.3|8
1724164350000|2024-08-20 14:32:30|||||||||2
1724164360000|2024-08-20 14:32:40|||||||||5
1724164370000|2024-08-20 14:32:50|24928.3|24908.3|24928.3|24908.3|24928.3|24908.3|24928.3|24908.3|1
1724164380000|2024-08-20 14:33:00|24925.8|24905.8|24928.3|24908.3|24928.3|24908.3|24925.8|24905.8|7
1724164400000|2024-08-20 14:33:20|24930.8|24910.8|24930.8|24910.8|24930.8|24910.8|24930.8|24910.8|0
1724164430000|2024-08-20 14:33:50|||||||||5
1724164440000|2024-08-20 14:34:00|24933.3|24913.3|24928.3|24908.3|24933.3|24913.3|24928.3|24908.3|2
1724164450000|2024-08-20 14:34:10|24925.8|24905.8|24928.3|24908.3|24928.3|24908.3|24925.8|24905.8|4
1724164460000|2024-08-20 14:34:20|||||||||1
1724164470000|2024-08-20 14:34:30|24935.8|24915.8|24945.8|24925.8|24945.8|24925.8|24935.8|24915.8|3
1724164490000|2024-08-20 14:34:50|24948.3|24928.3|24948.3|24928.3|24948.3|24928.3|24948.3|24928.3|0
1724164500000|2024-08-20 14:35:00|24950.8|24930.8|24953.3|24933.3|24953.3|24933.3|24950.8|24930.8|1
1724164510000|2024-08-20 14:35:10|24955.8|24935.8|24940.8|24920.8|24955.8|24935.8|24940.8|24920.8|8
1724164520000|2024-08-20 14:35:20|24943.3|24923.3|24943.3|24923.3|24943.3|24923.3|24943.3|24923.3|3
1724164540000|2024-08-20 14:35:40|24940.8|24920.8|24933.3|24913.3|24940.8|24920.8|24933.3|24913.3|7
1724164550000|2024-08-20 14:35:50|24935.8|24915.8|24938.3|24918.3|24938.3|24918.3|24935.8|24915.8|2
1724164560000|2024-08-20 14:36:00|24933.3|24913.3|24925.8|24905.8|24933.3|24913.3|24925.8|24905.8|4
1724164570000|2024-08-20 14:36:10|24920.8|24900.8|24923.3|24903.3|24923.3|24903.3|24920.8|24900.8|5
1724164580000|2024-08-20 14:36:20|24920.8|24900.8|24903.4|24883.4|24920.8|24900.8|24903.4|24883.4|12
1724164590000|2024-08-20 14:36:30|24900.9|24880.9|24898.4|24878.4|24900.9|24880.9|24898.4|24878.4|5
1724164610000|2024-08-20 14:36:50|24900.9|24880.9|24900.9|24880.9|24900.9|24880.9|24900.9|24880.9|4
1724164620000|2024-08-20 14:37:00|24900.8|24880.8|24900.8|24880.8|24900.9|24880.9|24900.8|24880.8|3
1724164630000|2024-08-20 14:37:10|24913.3|24893.3|24935.8|24915.8|24938.3|24918.3|24913.3|24893.3|32
1724164640000|2024-08-20 14:37:20|24920.8|24900.8|24923.3|24903.3|24923.3|24903.3|24920.8|24900.8|12
1724164650000|2024-08-20 14:37:30|24920.8|24900.8|24923.3|24903.3|24923.3|24903.3|24920.8|24900.8|4
1724164660000|2024-08-20 14:37:40|24925.8|24905.8|24925.8|24905.8|24925.8|24905.8|24925.8|24905.8|3
1724164670000|2024-08-20 14:37:50|||||||||1
1724164680000|2024-08-20 14:38:00|24928.3|24908.3|24930.8|24910.8|24930.8|24910.8|24928.3|24908.3|3
1724164690000|2024-08-20 14:38:10|24933.3|24913.3|24933.3|24913.3|24933.3|24913.3|24933.3|24913.3|1
1724164700000|2024-08-20 14:38:20|24935.8|24915.8|24935.8|24915.8|24935.8|24915.8|24933.3|24913.3|1
1724164710000|2024-08-20 14:38:30|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|0
1724164720000|2024-08-20 14:38:40|24940.8|24920.8|24943.3|24923.3|24943.3|24923.3|24940.8|24920.8|6
1724164730000|2024-08-20 14:38:50|24940.8|24920.8|24940.8|24920.8|24940.8|24920.8|24940.8|24920.8|2
1724164760000|2024-08-20 14:39:20|24945.8|24925.8|24940.8|24920.8|24945.8|24925.8|24940.8|24920.8|11
1724164780000|2024-08-20 14:39:40|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|2
1724164790000|2024-08-20 14:39:50|24940.8|24920.8|24940.8|24920.8|24940.8|24920.8|24940.8|24920.8|7
1724164800000|2024-08-20 14:40:00|24945.8|24925.8|24945.8|24925.8|24945.8|24925.8|24945.8|24925.8|1
1724164810000|2024-08-20 14:40:10|24953.3|24933.3|24955.8|24935.8|24955.8|24935.8|24953.3|24933.3|5
1724164820000|2024-08-20 14:40:20|24958.3|24938.3|24955.8|24935.8|24958.3|24938.3|24955.8|24935.8|9
1724164830000|2024-08-20 14:40:30|24958.3|24938.3|24958.3|24938.3|24958.3|24938.3|24958.3|24938.3|0
1724164840000|2024-08-20 14:40:40|24955.8|24935.8|24955.8|24935.8|24955.8|24935.8|24955.8|24935.8|4
1724164850000|2024-08-20 14:40:50|||||||||1
1724164860000|2024-08-20 14:41:00|24958.3|24938.3|24973.3|24953.3|24973.3|24953.3|24958.3|24938.3|10
1724164870000|2024-08-20 14:41:10|24970.8|24950.8|24958.3|24938.3|24970.8|24950.8|24958.3|24938.3|14
1724164880000|2024-08-20 14:41:20|24960.8|24940.8|24960.8|24940.8|24960.8|24940.8|24960.8|24940.8|2
1724164890000|2024-08-20 14:41:30|24968.3|24948.3|24968.3|24948.3|24968.3|24948.3|24968.3|24948.3|2
1724164900000|2024-08-20 14:41:40|||||||||2
1724164910000|2024-08-20 14:41:50|24965.8|24945.8|24965.8|24945.8|24965.8|24945.8|24965.8|24945.8|7
1724164920000|2024-08-20 14:42:00|||||||||1
1724164930000|2024-08-20 14:42:10|24963.3|24943.3|24963.3|24943.3|24963.3|24943.3|24963.3|24943.3|7
1724164950000|2024-08-20 14:42:30|24965.8|24945.8|24965.8|24945.8|24965.8|24945.8|24965.8|24945.8|6
1724164980000|2024-08-20 14:43:00|24963.3|24943.3|24963.3|24943.3|24963.3|24943.3|24963.3|24943.3|10
1724164990000|2024-08-20 14:43:10|24968.3|24948.3|24965.8|24945.8|24968.3|24948.3|24965.8|24945.8|5
1724165000000|2024-08-20 14:43:20|||||||||1
1724165010000|2024-08-20 14:43:30|24968.3|24948.3|24968.3|24948.3|24970.8|24950.8|24968.3|24948.3|10
1724165020000|2024-08-20 14:43:40|||||||||9
1724165030000|2024-08-20 14:43:50|24970.8|24950.8|24970.8|24950.8|24970.8|24950.8|24970.8|24950.8|0
1724165040000|2024-08-20 14:44:00|24973.3|24953.3|24968.3|24948.3|24973.3|24953.3|24968.3|24948.3|14
1724165050000|2024-08-20 14:44:10|24970.8|24950.8|24970.8|24950.8|24970.8|24950.8|24970.8|24950.8|1
1724165070000|2024-08-20 14:44:30|24968.3|24948.3|24968.3|24948.3|24970.8|24950.8|24968.3|24948.3|7
1724165080000|2024-08-20 14:44:40|24970.8|24950.8|24965.8|24945.8|24970.8|24950.8|24965.8|24945.8|1
1724165100000|2024-08-20 14:45:00|24970.8|24950.8|24975.8|24955.8|24975.8|24955.8|24970.8|24950.8|15
1724165110000|2024-08-20 14:45:10|24980.8|24960.8|24980.8|24960.8|24983.3|24963.3|24980.8|24960.8|4
1724165120000|2024-08-20 14:45:20|||||||||5
1724165140000|2024-08-20 14:45:40|24985.8|24965.8|24985.8|24965.8|24985.8|24965.8|24985.8|24965.8|2
1724165160000|2024-08-20 14:46:00|||||||||3
1724165170000|2024-08-20 14:46:10|24988.3|24968.3|25003.3|24983.3|25003.3|24983.3|24988.3|24968.3|52
1724165180000|2024-08-20 14:46:20|25005.8|24985.8|25005.8|24985.8|25005.8|24985.8|25000.8|24980.8|15
1724165190000|2024-08-20 14:46:30|25000.8|24980.8|24995.8|24975.8|25000.8|24980.8|24995.8|24975.8|10
1724165200000|2024-08-20 14:46:40|24995.7|24975.7|24995.7|24975.7|24995.7|24975.7|24993.3|24973.3|1
1724165210000|2024-08-20 14:46:50|24993.3|24973.3|24995.7|24975.7|24995.7|24975.7|24993.3|24973.3|5
1724165220000|2024-08-20 14:47:00|||||||||2
1724165240000|2024-08-20 14:47:20|24995.8|24975.8|24995.8|24975.8|24995.8|24975.8|24995.8|24975.8|7
1724165250000|2024-08-20 14:47:30|24998.2|24978.2|24998.2|24978.2|24998.2|24978.2|24998.2|24978.2|2
1724165260000|2024-08-20 14:47:40|25000.7|24980.7|24998.2|24978.2|25000.7|24980.7|24998.2|24978.2|18
1724165270000|2024-08-20 14:47:50|24990.7|24970.7|24985.7|24965.7|24990.7|24970.7|24985.7|24965.7|2
1724165280000|2024-08-20 14:48:00|24980.7|24960.7|24978.2|24958.2|24980.7|24960.7|24978.2|24958.2|7
1724165290000|2024-08-20 14:48:10|24980.7|24960.7|24980.7|24960.7|24980.7|24960.7|24978.2|24958.2|0
1724165300000|2024-08-20 14:48:20|24983.2|24963.2|24983.2|24963.2|24983.2|24963.2|24983.2|24963.2|3
1724165310000|2024-08-20 14:48:30|||||||||2
1724165320000|2024-08-20 14:48:40|24985.7|24965.7|24975.7|24955.7|24985.7|24965.7|24975.7|24955.7|7
1724165330000|2024-08-20 14:48:50|24973.3|24953.3|24975.7|24955.7|24975.7|24955.7|24970.7|24950.7|5
1724165340000|2024-08-20 14:49:00|||||||||5
1724165350000|2024-08-20 14:49:10|24975.8|24955.8|24975.8|24955.8|24975.8|24955.8|24975.8|24955.8|1
1724165360000|2024-08-20 14:49:20|24978.3|24958.3|24978.3|24958.3|24978.3|24958.3|24978.3|24958.3|8
1724165370000|2024-08-20 14:49:30|||||||||4
1724165380000|2024-08-20 14:49:40|24980.7|24960.7|24980.8|24960.8|24980.8|24960.8|24980.7|24960.7|9
1724165390000|2024-08-20 14:49:50|24983.2|24963.2|24983.2|24963.2|24983.2|24963.2|24983.2|24963.2|2
1724165400000|2024-08-20 14:50:00|24985.7|24965.7|24985.7|24965.7|24985.7|24965.7|24985.7|24965.7|0
1724165410000|2024-08-20 14:50:10|24980.7|24960.7|24980.7|24960.7|24980.7|24960.7|24980.7|24960.7|3
1724165420000|2024-08-20 14:50:20|24980.8|24960.8|24980.8|24960.8|24980.8|24960.8|24980.8|24960.8|10
1724165430000|2024-08-20 14:50:30|24980.7|24960.7|24978.3|24958.3|24980.7|24960.7|24978.3|24958.3|13
1724165440000|2024-08-20 14:50:40|||||||||7
1724165450000|2024-08-20 14:50:50|24978.2|24958.2|24970.8|24950.8|24978.2|24958.2|24970.7|24950.7|20
1724165460000|2024-08-20 14:51:00|24973.2|24953.2|24975.7|24955.7|24975.7|24955.7|24973.2|24953.2|3
1724165470000|2024-08-20 14:51:10|24975.8|24955.8|24980.7|24960.7|24980.7|24960.7|24975.8|24955.8|3
1724165480000|2024-08-20 14:51:20|||||||||1
1724165490000|2024-08-20 14:51:30|24983.2|24963.2|24983.2|24963.2|24985.7|24965.7|24983.2|24963.2|4
1724165500000|2024-08-20 14:51:40|24980.7|24960.7|24985.7|24965.7|24985.7|24965.7|24980.7|24960.7|0
1724165510000|2024-08-20 14:51:50|||||||||2
1724165520000|2024-08-20 14:52:00|24983.2|24963.2|24988.2|24968.2|24988.2|24968.2|24983.2|24963.2|4
1724165530000|2024-08-20 14:52:10|24988.3|24968.3|24988.3|24968.3|24990.8|24970.8|24988.3|24968.3|20
1724165540000|2024-08-20 14:52:20|24990.7|24970.7|24990.8|24970.8|24995.8|24975.8|24988.2|24968.2|78
1724165560000|2024-08-20 14:52:40|24985.8|24965.8|24985.8|24965.8|24985.8|24965.8|24985.8|24965.8|1
1724165570000|2024-08-20 14:52:50|24985.7|24965.7|24978.3|24958.3|24985.7|24965.7|24975.8|24955.8|4
1724165580000|2024-08-20 14:53:00|24970.8|24950.8|24968.3|24948.3|24970.8|24950.8|24968.3|24948.3|2
1724165600000|2024-08-20 14:53:20|24970.7|24950.7|24970.8|24950.8|24973.3|24953.3|24970.7|24950.7|41
1724165610000|2024-08-20 14:53:30|24970.7|24950.7|24950.8|24930.8|24970.7|24950.7|24945.8|24925.8|12
1724165620000|2024-08-20 14:53:40|24945.8|24925.8|24945.8|24925.8|24948.3|24928.3|24945.8|24925.8|59
1724165630000|2024-08-20 14:53:50|24943.3|24923.3|24943.3|24923.3|24943.3|24923.3|24938.3|24918.3|110
1724165640000|2024-08-20 14:54:00|24945.7|24925.7|24945.8|24925.8|24945.8|24925.8|24945.7|24925.7|86
1724165650000|2024-08-20 14:54:10|24948.3|24928.3|24943.3|24923.3|24948.3|24928.3|24943.3|24923.3|148
1724165660000|2024-08-20 14:54:20|24938.3|24918.3|24933.3|24913.3|24938.3|24918.3|24933.3|24913.3|4
1724165670000|2024-08-20 14:54:30|24930.8|24910.8|24933.3|24913.3|24933.3|24913.3|24928.3|24908.3|7
1724165680000|2024-08-20 14:54:40|||||||||25
1724165690000|2024-08-20 14:54:50|24933.2|24913.2|24928.3|24908.3|24933.2|24913.2|24928.3|24908.3|4
1724165700000|2024-08-20 14:55:00|24925.8|24905.8|24925.8|24905.8|24925.8|24905.8|24925.8|24905.8|1
1724165710000|2024-08-20 14:55:10|24928.3|24908.3|24925.8|24905.8|24928.3|24908.3|24925.8|24905.8|1
1724165720000|2024-08-20 14:55:20|||||||||11
1724165730000|2024-08-20 14:55:30|24925.7|24905.7|24923.3|24903.3|24925.7|24905.7|24923.3|24903.3|13
1724165740000|2024-08-20 14:55:40|24925.7|24905.7|24925.7|24905.7|24925.8|24905.8|24925.7|24905.7|8
1724165750000|2024-08-20 14:55:50|24923.3|24903.3|24923.2|24903.2|24923.3|24903.3|24923.2|24903.2|114
1724165760000|2024-08-20 14:56:00|24920.8|24900.8|24933.2|24913.2|24933.2|24913.2|24920.8|24900.8|4
1724165770000|2024-08-20 14:56:10|24930.7|24910.7|24930.7|24910.7|24930.7|24910.7|24930.7|24910.7|2
1724165780000|2024-08-20 14:56:20|24933.2|24913.2|24935.7|24915.7|24935.7|24915.7|24933.2|24913.2|7
1724165790000|2024-08-20 14:56:30|24933.2|24913.2|24938.2|24918.2|24938.2|24918.2|24933.2|24913.2|6
1724165800000|2024-08-20 14:56:40|24935.7|24915.7|24940.7|24920.7|24940.7|24920.7|24935.7|24915.7|1
1724165810000|2024-08-20 14:56:50|24943.2|24923.2|24943.2|24923.2|24943.2|24923.2|24943.2|24923.2|4
1724165820000|2024-08-20 14:57:00|24940.7|24920.7|24938.2|24918.2|24943.2|24923.2|24938.2|24918.2|1
1724165840000|2024-08-20 14:57:20|24938.3|24918.3|24948.2|24928.2|24948.2|24928.2|24938.3|24918.3|6
1724165850000|2024-08-20 14:57:30|24950.8|24930.8|24950.8|24930.8|24950.8|24930.8|24950.8|24930.8|7
1724165860000|2024-08-20 14:57:40|24953.3|24933.3|24953.3|24933.3|24953.3|24933.3|24953.3|24933.3|10
1724165870000|2024-08-20 14:57:50|24958.3|24938.3|24963.3|24943.3|24965.8|24945.8|24958.3|24938.3|16
1724165890000|2024-08-20 14:58:10|24965.8|24945.8|24968.3|24948.3|24968.3|24948.3|24965.8|24945.8|4
1724165900000|2024-08-20 14:58:20|24965.8|24945.8|24960.8|24940.8|24965.8|24945.8|24958.3|24938.3|6
1724165910000|2024-08-20 14:58:30|24963.3|24943.3|24950.8|24930.8|24963.3|24943.3|24950.8|24930.8|3
1724165920000|2024-08-20 14:58:40|24953.3|24933.3|24953.3|24933.3|24953.3|24933.3|24953.3|24933.3|3
1724165930000|2024-08-20 14:58:50|24950.8|24930.8|24950.8|24930.8|24950.8|24930.8|24950.8|24930.8|2
1724165940000|2024-08-20 14:59:00|24953.3|24933.3|24953.3|24933.3|24953.3|24933.3|24950.8|24930.8|5
1724165950000|2024-08-20 14:59:10|24950.8|24930.8|24950.8|24930.8|24950.8|24930.8|24950.8|24930.8|2
1724165960000|2024-08-20 14:59:20|24953.3|24933.3|24948.3|24928.3|24953.3|24933.3|24948.3|24928.3|3
1724165980000|2024-08-20 14:59:40|24950.8|24930.8|24948.3|24928.3|24950.8|24930.8|24948.3|24928.3|1
1724166000000|2024-08-20 15:00:00|24945.8|24925.8|24943.3|24923.3|24945.8|24925.8|24943.3|24923.3|2
1724166010000|2024-08-20 15:00:10|24940.8|24920.8|24943.3|24923.3|24943.3|24923.3|24940.8|24920.8|14
1724166020000|2024-08-20 15:00:20|24948.3|24928.3|24945.8|24925.8|24948.3|24928.3|24945.8|24925.8|2
1724166030000|2024-08-20 15:00:30|24948.3|24928.3|24948.3|24928.3|24948.3|24928.3|24948.3|24928.3|2
1724166040000|2024-08-20 15:00:40|24945.8|24925.8|24945.8|24925.8|24945.8|24925.8|24945.8|24925.8|0
1724166050000|2024-08-20 15:00:50|24940.8|24920.8|24940.8|24920.8|24940.8|24920.8|24940.8|24920.8|12
1724166060000|2024-08-20 15:01:00|24943.3|24923.3|24940.8|24920.8|24943.3|24923.3|24940.8|24920.8|2
1724166070000|2024-08-20 15:01:10|||||||||1
1724166080000|2024-08-20 15:01:20|||||||||2
1724166100000|2024-08-20 15:01:40|24943.3|24923.3|24955.8|24935.8|24955.8|24935.8|24943.3|24923.3|7
1724166110000|2024-08-20 15:01:50|||||||||6
1724166130000|2024-08-20 15:02:10|24958.3|24938.3|24955.8|24935.8|24958.3|24938.3|24955.8|24935.8|0
1724166140000|2024-08-20 15:02:20|||||||||1
1724166150000|2024-08-20 15:02:30|24953.3|24933.3|24950.8|24930.8|24953.3|24933.3|24950.8|24930.8|2
1724166170000|2024-08-20 15:02:50|24953.3|24933.3|24955.8|24935.8|24955.8|24935.8|24953.3|24933.3|0
1724166180000|2024-08-20 15:03:00|24953.3|24933.3|24953.3|24933.3|24953.3|24933.3|24953.3|24933.3|11
1724166200000|2024-08-20 15:03:20|||||||||1
1724166210000|2024-08-20 15:03:30|24955.8|24935.8|24955.8|24935.8|24955.8|24935.8|24955.8|24935.8|5
1724166220000|2024-08-20 15:03:40|24953.3|24933.3|24950.8|24930.8|24953.3|24933.3|24950.8|24930.8|5
1724166240000|2024-08-20 15:04:00|24955.8|24935.8|24955.8|24935.8|24955.8|24935.8|24955.8|24935.8|4
1724166250000|2024-08-20 15:04:10|24958.3|24938.3|24958.3|24938.3|24958.3|24938.3|24958.3|24938.3|1
1724166260000|2024-08-20 15:04:20|24955.8|24935.8|24945.8|24925.8|24955.8|24935.8|24945.8|24925.8|7
1724166270000|2024-08-20 15:04:30|24940.8|24920.8|24935.8|24915.8|24940.8|24920.8|24935.8|24915.8|9
1724166280000|2024-08-20 15:04:40|24938.3|24918.3|24940.8|24920.8|24940.8|24920.8|24938.3|24918.3|32
1724166290000|2024-08-20 15:04:50|24943.3|24923.3|24945.8|24925.8|24945.8|24925.8|24943.3|24923.3|63
1724166300000|2024-08-20 15:05:00|24943.3|24923.3|24945.8|24925.8|24945.8|24925.8|24943.3|24923.3|3
1724166310000|2024-08-20 15:05:10|24943.3|24923.3|24945.8|24925.8|24945.8|24925.8|24943.3|24923.3|1
1724166320000|2024-08-20 15:05:20|24943.3|24923.3|24940.8|24920.8|24943.3|24923.3|24940.8|24920.8|2
1724166330000|2024-08-20 15:05:30|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|10
1724166350000|2024-08-20 15:05:50|||||||||4
1724166360000|2024-08-20 15:06:00|24940.8|24920.8|24943.3|24923.3|24943.3|24923.3|24940.8|24920.8|28
1724166370000|2024-08-20 15:06:10|24940.8|24920.8|24940.8|24920.8|24940.8|24920.8|24940.8|24920.8|1
1724166380000|2024-08-20 15:06:20|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|3
1724166390000|2024-08-20 15:06:30|24935.8|24915.8|24935.8|24915.8|24938.3|24918.3|24935.8|24915.8|2
1724166420000|2024-08-20 15:07:00|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|6
1724166450000|2024-08-20 15:07:30|24940.8|24920.8|24938.3|24918.3|24940.8|24920.8|24938.3|24918.3|2
1724166460000|2024-08-20 15:07:40|||||||||3
1724166480000|2024-08-20 15:08:00|24935.8|24915.8|24928.3|24908.3|24935.8|24915.8|24928.3|24908.3|6
1724166490000|2024-08-20 15:08:10|24930.8|24910.8|24933.3|24913.3|24933.3|24913.3|24930.8|24910.8|6
1724166500000|2024-08-20 15:08:20|24935.8|24915.8|24935.8|24915.8|24935.8|24915.8|24935.8|24915.8|20
1724166510000|2024-08-20 15:08:30|24933.3|24913.3|24933.3|24913.3|24933.3|24913.3|24933.3|24913.3|6
1724166520000|2024-08-20 15:08:40|24930.8|24910.8|24925.8|24905.8|24930.8|24910.8|24925.8|24905.8|8
1724166530000|2024-08-20 15:08:50|||||||||3
1724166540000|2024-08-20 15:09:00|24925.7|24905.7|24920.8|24900.8|24925.7|24905.7|24920.8|24900.8|2
1724166550000|2024-08-20 15:09:10|24925.7|24905.7|24925.8|24905.8|24925.8|24905.8|24925.7|24905.7|2
1724166560000|2024-08-20 15:09:20|24928.3|24908.3|24943.2|24903.2|24943.2|24910.8|24928.3|24903.2|23
1724166570000|2024-08-20 15:09:30|24938.2|24918.2|24938.2|24918.2|24938.2|24918.2|24938.2|24918.2|1
1724166580000|2024-08-20 15:09:40|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|0
1724166590000|2024-08-20 15:09:50|24940.7|24920.7|24940.7|24920.7|24943.2|24923.2|24940.7|24920.7|4
1724166600000|2024-08-20 15:10:00|24940.8|24920.8|24973.2|24953.2|24973.2|24953.2|24940.8|24920.8|15
1724166610000|2024-08-20 15:10:10|24973.3|24953.3|24973.3|24953.3|24973.3|24953.3|24973.3|24953.3|1
1724166620000|2024-08-20 15:10:20|24975.8|24955.8|24980.8|24960.8|24980.8|24960.8|24975.8|24955.8|7
1724166630000|2024-08-20 15:10:30|24983.3|24963.3|24983.3|24963.3|24983.3|24963.3|24983.3|24963.3|5
1724166640000|2024-08-20 15:10:40|||||||||4
1724166660000|2024-08-20 15:11:00|24980.8|24960.8|24978.3|24958.3|24980.8|24960.8|24978.3|24958.3|14
1724166670000|2024-08-20 15:11:10|24980.7|24960.7|24980.8|24960.8|24980.8|24960.8|24980.7|24960.7|1
1724166680000|2024-08-20 15:11:20|24975.8|24955.8|24975.8|24955.8|24975.8|24955.8|24975.8|24955.8|10
1724166690000|2024-08-20 15:11:30|24978.3|24958.3|24978.3|24958.3|24978.3|24958.3|24978.3|24958.3|4
1724166700000|2024-08-20 15:11:40|24983.2|24963.2|24985.7|24965.7|24985.7|24965.7|24983.2|24963.2|4
1724166710000|2024-08-20 15:11:50|24985.8|24965.8|24985.8|24965.8|24985.8|24965.8|24985.8|24965.8|0
1724166720000|2024-08-20 15:12:00|||||||||1
1724166730000|2024-08-20 15:12:10|||||||||1
1724166740000|2024-08-20 15:12:20|24985.7|24965.7|24983.3|24963.3|24985.7|24965.7|24983.3|24963.3|1
1724166750000|2024-08-20 15:12:30|24983.2|24963.2|24990.7|24970.7|24990.7|24970.7|24983.2|24963.2|30
1724166760000|2024-08-20 15:12:40|24990.8|24970.8|24985.8|24965.8|24990.8|24970.8|24985.8|24965.8|3
1724166770000|2024-08-20 15:12:50|24985.7|24965.7|24980.8|24960.8|24985.7|24965.7|24980.8|24960.8|2
1724166780000|2024-08-20 15:13:00|24983.3|24963.3|24990.8|24970.8|24993.3|24973.3|24983.3|24963.3|17
1724166790000|2024-08-20 15:13:10|24990.7|24970.7|24985.7|24965.7|24990.7|24970.7|24985.7|24965.7|9
1724166810000|2024-08-20 15:13:30|24983.2|24963.2|24980.7|24960.7|24983.2|24963.2|24980.7|24960.7|2
1724166820000|2024-08-20 15:13:40|24980.8|24960.8|24980.8|24960.8|24980.8|24960.8|24980.8|24960.8|5
1724166830000|2024-08-20 15:13:50|||||||||1
1724166840000|2024-08-20 15:14:00|24980.7|24960.7|24975.8|24955.8|24980.7|24960.7|24975.8|24955.8|6
1724166850000|2024-08-20 15:14:10|24980.7|24960.7|24983.2|24963.2|24983.2|24963.2|24980.7|24960.7|2
1724166860000|2024-08-20 15:14:20|24983.3|24963.3|24985.8|24965.8|24985.8|24965.8|24983.3|24963.3|2
1724166870000|2024-08-20 15:14:30|24988.2|24968.2|24985.8|24965.8|24988.2|24968.2|24985.7|24965.7|2
1724166880000|2024-08-20 15:14:40|24990.7|24970.7|24990.7|24970.7|24990.7|24970.7|24990.7|24970.7|3
1724166900000|2024-08-20 15:15:00|24985.7|24965.7|24985.7|24965.7|24985.7|24965.7|24985.7|24965.7|3
1724166910000|2024-08-20 15:15:10|24988.2|24968.2|24988.2|24968.2|24988.2|24968.2|24988.2|24968.2|2
1724166920000|2024-08-20 15:15:20|24988.3|24968.3|24993.2|24973.2|24993.2|24973.2|24988.3|24968.3|1
1724166930000|2024-08-20 15:15:30|24990.7|24970.7|24990.7|24970.7|24990.7|24970.7|24990.7|24970.7|3
1724166940000|2024-08-20 15:15:40|||||||||4
1724166950000|2024-08-20 15:15:50|24988.2|24968.2|24990.7|24970.7|24990.7|24970.7|24988.2|24968.2|2
1724166960000|2024-08-20 15:16:00|||||||||2
1724166970000|2024-08-20 15:16:10|||||||||2
1724166980000|2024-08-20 15:16:20|||||||||1
1724166990000|2024-08-20 15:16:30|||||||||1
1724167000000|2024-08-20 15:16:40|24993.2|24973.2|24990.7|24970.7|24995.7|24975.7|24990.7|24970.7|11
1724167030000|2024-08-20 15:17:10|||||||||7
1724167050000|2024-08-20 15:17:30|24993.2|24973.2|24993.2|24973.2|24993.2|24973.2|24993.2|24973.2|5
1724167060000|2024-08-20 15:17:40|24995.7|24975.7|24993.2|24973.2|24995.7|24975.7|24993.2|24973.2|5
1724167070000|2024-08-20 15:17:50|24990.7|24970.7|24993.2|24973.2|24993.2|24973.2|24990.7|24970.7|6
1724167110000|2024-08-20 15:18:30|24990.7|24970.7|24993.2|24973.2|24993.2|24973.2|24990.7|24970.7|1
1724167120000|2024-08-20 15:18:40|||||||||2
1724167130000|2024-08-20 15:18:50|24995.7|24975.7|24995.7|24975.7|24995.7|24975.7|24995.7|24975.7|2
1724167140000|2024-08-20 15:19:00|25075.5|25055.5|25055.8|25035.8|25075.5|25055.5|25055.8|25035.8|17
1724167150000|2024-08-20 15:19:10|25053.3|25033.3|25055.7|25035.7|25055.7|25035.7|25053.3|25033.3|5
1724167160000|2024-08-20 15:19:20|25053.2|25033.2|25048.2|25028.2|25053.2|25033.2|25048.2|25028.2|63
1724167170000|2024-08-20 15:19:30|25050.7|25030.7|25050.7|25030.7|25050.7|25030.7|25050.7|25030.7|2
1724167180000|2024-08-20 15:19:40|25058.2|25038.2|25063.2|25043.2|25063.2|25043.2|25058.2|25038.2|8
1724167190000|2024-08-20 15:19:50|25065.7|25045.7|25075.7|25055.7|25075.7|25055.7|25065.7|25045.7|9
1724167200000|2024-08-20 15:20:00|25078.2|25058.2|25083.2|25063.2|25083.2|25063.2|25075.7|25055.7|13
1724167210000|2024-08-20 15:20:10|25085.7|25065.7|25088.2|25068.2|25088.2|25068.2|25083.2|25063.2|7
1724167220000|2024-08-20 15:20:20|25085.7|25065.7|25155.7|25135.7|25155.7|25135.7|25083.2|25063.2|38
1724167230000|2024-08-20 15:20:30|25153.2|25133.2|25148.2|25128.2|25153.2|25133.2|25145.7|25125.7|12
1724167240000|2024-08-20 15:20:40|25145.7|25125.7|25145.7|25125.7|25148.2|25128.2|25145.7|25125.7|11
1724167250000|2024-08-20 15:20:50|25125.8|25105.8|25123.2|25103.2|25125.8|25105.8|25120.7|25100.7|23
1724167260000|2024-08-20 15:21:00|25125.7|25105.7|25128.2|25108.2|25128.2|25108.2|25125.7|25105.7|7
1724167270000|2024-08-20 15:21:10|25130.7|25110.7|25130.7|25110.7|25130.7|25110.7|25130.7|25110.7|4
1724167280000|2024-08-20 15:21:20|25135.7|25115.7|25145.7|25125.7|25145.7|25125.7|25135.7|25115.7|9
1724167290000|2024-08-20 15:21:30|25148.2|25128.2|25150.7|25130.7|25150.7|25130.7|25148.2|25128.2|5
1724167300000|2024-08-20 15:21:40|25153.2|25133.2|25160.7|25140.7|25160.7|25140.7|25153.2|25133.2|8
1724167310000|2024-08-20 15:21:50|25163.2|25143.2|25213.2|25193.2|25213.2|25193.2|25163.2|25143.2|80
1724167320000|2024-08-20 15:22:00|25208.2|25188.2|25230.7|25210.7|25230.7|25210.7|25208.2|25188.2|11
1724167330000|2024-08-20 15:22:10|25235.7|25215.7|25225.7|25205.7|25235.7|25215.7|25215.7|25195.7|21
1724167340000|2024-08-20 15:22:20|25228.2|25208.2|25228.2|25208.2|25233.2|25213.2|25228.2|25208.2|21
1724167350000|2024-08-20 15:22:30|25233.2|25213.2|25245.7|25225.7|25245.7|25225.7|25233.2|25213.2|18
1724167360000|2024-08-20 15:22:40|25248.2|25228.2|25300.7|25280.7|25305.7|25285.7|25248.2|25228.2|52
1724167370000|2024-08-20 15:22:50|25295.7|25275.7|25283.2|25263.2|25295.7|25275.7|25283.2|25263.2|36
1724167380000|2024-08-20 15:23:00|25280.7|25260.7|25253.2|25233.2|25280.7|25260.7|25253.2|25233.2|21
1724167390000|2024-08-20 15:23:10|25250.7|25230.7|25258.2|25238.2|25260.7|25240.7|25243.2|25223.2|48
1724167400000|2024-08-20 15:23:20|25255.7|25235.7|25273.2|25253.2|25275.7|25255.7|25253.2|25233.2|25
1724167410000|2024-08-20 15:23:30|25268.2|25248.2|25245.7|25225.7|25268.2|25248.2|25245.7|25225.7|28
1724167420000|2024-08-20 15:23:40|||||||||11
1724167430000|2024-08-20 15:23:50|25243.2|25223.2|25245.7|25225.7|25245.7|25225.7|25243.2|25223.2|5
1724167440000|2024-08-20 15:24:00|25240.7|25220.7|25233.2|25213.2|25240.7|25220.7|25233.2|25213.2|57
1724167450000|2024-08-20 15:24:10|25230.7|25210.7|25225.7|25205.7|25230.7|25210.7|25223.2|25203.2|17
1724167460000|2024-08-20 15:24:20|25215.7|25195.7|25203.2|25183.2|25215.7|25195.7|25198.2|25178.2|32
1724167470000|2024-08-20 15:24:30|25205.7|25185.7|25203.2|25183.2|25205.7|25185.7|25203.2|25183.2|10
1724167480000|2024-08-20 15:24:40|25198.2|25178.2|25203.2|25183.2|25203.2|25183.2|25198.2|25178.2|14
1724167490000|2024-08-20 15:24:50|25200.7|25180.7|25203.2|25183.2|25203.2|25183.2|25200.7|25180.7|10
1724167500000|2024-08-20 15:25:00|25200.7|25180.7|25213.2|25193.2|25213.2|25193.2|25193.2|25173.2|24
1724167510000|2024-08-20 15:25:10|25210.7|25190.7|25195.7|25175.7|25210.7|25190.7|25195.7|25175.7|7
1724167520000|2024-08-20 15:25:20|25193.2|25173.2|25188.2|25168.2|25193.2|25173.2|25188.2|25168.2|2
1724167530000|2024-08-20 15:25:30|25190.7|25170.7|25190.7|25170.7|25190.7|25170.7|25190.7|25170.7|3
1724167540000|2024-08-20 15:25:40|25188.2|25168.2|25190.7|25170.7|25190.7|25170.7|25188.2|25168.2|1
1724167550000|2024-08-20 15:25:50|25185.7|25165.7|25198.2|25178.2|25198.2|25178.2|25185.7|25165.7|12
1724167560000|2024-08-20 15:26:00|25193.2|25173.2|25193.2|25173.2|25193.2|25173.2|25193.2|25173.2|6
1724167580000|2024-08-20 15:26:20|25195.7|25175.7|25195.7|25175.7|25195.7|25175.7|25195.7|25175.7|6
1724167590000|2024-08-20 15:26:30|25193.2|25173.2|25193.2|25173.2|25195.7|25175.7|25193.2|25173.2|4
1724167600000|2024-08-20 15:26:40|||||||||1
1724167610000|2024-08-20 15:26:50|25190.7|25170.7|25173.2|25153.2|25190.7|25170.7|25173.2|25153.2|7
1724167620000|2024-08-20 15:27:00|25178.2|25158.2|25178.2|25158.2|25178.2|25158.2|25178.2|25158.2|4
1724167630000|2024-08-20 15:27:10|25175.7|25155.7|25175.7|25155.7|25175.7|25155.7|25175.7|25155.7|6
1724167640000|2024-08-20 15:27:20|25180.7|25160.7|25175.7|25155.7|25180.7|25160.7|25175.7|25155.7|14
1724167650000|2024-08-20 15:27:30|25178.2|25158.2|25180.7|25160.7|25180.7|25160.7|25178.2|25158.2|10
1724167660000|2024-08-20 15:27:40|25183.2|25163.2|25185.7|25165.7|25185.7|25165.7|25183.2|25163.2|3
1724167670000|2024-08-20 15:27:50|||||||||2
1724167680000|2024-08-20 15:28:00|25183.2|25163.2|25168.2|25148.2|25183.2|25163.2|25165.7|25145.7|15
1724167690000|2024-08-20 15:28:10|25170.7|25150.7|25183.2|25163.2|25183.2|25163.2|25170.7|25150.7|13
1724167710000|2024-08-20 15:28:30|25185.7|25165.7|25205.7|25185.7|25205.7|25185.7|25185.7|25165.7|115
1724167720000|2024-08-20 15:28:40|25210.7|25190.7|25210.7|25190.7|25210.7|25190.7|25210.7|25190.7|0
1724167730000|2024-08-20 15:28:50|25220.7|25200.7|25205.7|25185.7|25223.2|25203.2|25205.7|25185.7|32
1724167740000|2024-08-20 15:29:00|25213.2|25173.2|25205.7|25185.7|25213.2|25185.7|25205.7|25173.2|0
1724167750000|2024-08-20 15:29:10|25213.2|25173.2|25195.7|25175.7|25213.2|25180.7|25195.7|25173.2|1
1724167760000|2024-08-20 15:29:20|25198.2|25178.2|25193.2|25173.2|25198.2|25178.2|25193.2|25173.2|2
1724167770000|2024-08-20 15:29:30|25195.7|25175.7|25203.2|25183.2|25203.2|25183.2|25195.7|25175.7|20
1724167780000|2024-08-20 15:29:40|25205.7|25185.7|25203.2|25183.2|25208.2|25188.2|25203.2|25183.2|7
1724167790000|2024-08-20 15:29:50|||||||||3
1724167800000|2024-08-20 15:30:00|25200.7|25180.7|25203.2|25183.2|25203.2|25183.2|25200.7|25180.7|9
1724167810000|2024-08-20 15:30:10|25200.7|25180.7|25203.2|25183.2|25203.2|25183.2|25200.7|25180.7|4
1724167820000|2024-08-20 15:30:20|25208.2|25188.2|25225.7|25205.7|25225.7|25205.7|25208.2|25188.2|16
1724167830000|2024-08-20 15:30:30|||||||||4
1724167840000|2024-08-20 15:30:40|25218.2|25198.2|25225.7|25205.7|25225.7|25205.7|25218.2|25198.2|9
1724167850000|2024-08-20 15:30:50|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|2
1724167860000|2024-08-20 15:31:00|25223.2|25203.2|25223.2|25203.2|25223.2|25203.2|25220.7|25200.7|9
1724167870000|2024-08-20 15:31:10|25220.7|25200.7|25218.2|25198.2|25220.7|25200.7|25218.2|25198.2|5
1724167880000|2024-08-20 15:31:20|25215.7|25195.7|25208.2|25188.2|25215.7|25195.7|25203.2|25173.2|59
1724167890000|2024-08-20 15:31:30|25210.7|25190.7|25205.7|25185.7|25215.7|25195.7|25205.7|25185.7|19
1724167900000|2024-08-20 15:31:40|25203.2|25183.2|25200.7|25180.7|25203.2|25183.2|25200.7|25180.7|9
1724167910000|2024-08-20 15:31:50|25198.2|25178.2|25195.7|25175.7|25198.2|25178.2|25195.7|25175.7|2
1724167920000|2024-08-20 15:32:00|25190.7|25170.7|25183.2|25163.2|25190.7|25170.7|25183.2|25163.2|13
1724167930000|2024-08-20 15:32:10|25185.7|25165.7|25190.7|25170.7|25190.7|25170.7|25183.2|25163.2|34
1724167940000|2024-08-20 15:32:20|25193.2|25173.2|25195.7|25175.7|25195.7|25175.7|25193.2|25173.2|5
1724167950000|2024-08-20 15:32:30|25200.7|25180.7|25215.7|25195.7|25215.7|25195.7|25200.7|25180.7|8
1724167960000|2024-08-20 15:32:40|25225.7|25205.7|25238.2|25218.2|25238.2|25218.2|25225.7|25205.7|13
1724167970000|2024-08-20 15:32:50|25235.7|25215.7|25238.2|25218.2|25238.2|25218.2|25235.7|25215.7|3
1724167980000|2024-08-20 15:33:00|25240.7|25220.7|25233.2|25213.2|25240.7|25220.7|25233.2|25213.2|12
1724167990000|2024-08-20 15:33:10|25235.7|25215.7|25245.7|25225.7|25245.7|25225.7|25235.7|25215.7|16
1724168000000|2024-08-20 15:33:20|25243.2|25223.2|25243.2|25223.2|25243.2|25223.2|25243.2|25223.2|3
1724168010000|2024-08-20 15:33:30|25245.7|25225.7|25250.7|25230.7|25253.2|25233.2|25245.7|25225.7|10
1724168020000|2024-08-20 15:33:40|25248.2|25228.2|25258.2|25238.2|25258.2|25238.2|25248.2|25228.2|13
1724168030000|2024-08-20 15:33:50|25260.7|25240.7|25260.7|25240.7|25263.2|25243.2|25260.7|25240.7|14
1724168040000|2024-08-20 15:34:00|25258.2|25238.2|25253.2|25233.2|25258.2|25238.2|25253.2|25233.2|8
1724168050000|2024-08-20 15:34:10|25250.7|25230.7|25248.2|25228.2|25255.7|25235.7|25248.2|25228.2|3
1724168060000|2024-08-20 15:34:20|25245.7|25225.7|25245.7|25225.7|25245.7|25225.7|25245.7|25225.7|2
1724168070000|2024-08-20 15:34:30|25248.2|25228.2|25265.7|25245.7|25265.7|25245.7|25248.2|25228.2|10
1724168080000|2024-08-20 15:34:40|25270.7|25250.7|25275.7|25255.7|25275.7|25255.7|25270.7|25250.7|8
1724168090000|2024-08-20 15:34:50|25273.2|25253.2|25273.2|25253.2|25273.2|25253.2|25273.2|25253.2|1
1724168100000|2024-08-20 15:35:00|25263.2|25243.2|25253.2|25233.2|25263.2|25243.2|25253.2|25233.2|10
1724168110000|2024-08-20 15:35:10|25250.7|25230.7|25238.2|25218.2|25260.7|25240.7|25238.2|25218.2|19
1724168120000|2024-08-20 15:35:20|25235.7|25215.7|25230.7|25210.7|25235.7|25215.7|25230.7|25210.7|15
1724168130000|2024-08-20 15:35:30|25228.2|25208.2|25225.7|25205.7|25228.2|25208.2|25225.7|25205.7|0
1724168140000|2024-08-20 15:35:40|25228.2|25208.2|25218.2|25198.2|25228.2|25208.2|25218.2|25198.2|11
1724168150000|2024-08-20 15:35:50|25220.7|25200.7|25218.2|25198.2|25220.7|25200.7|25218.2|25198.2|55
1724168160000|2024-08-20 15:36:00|25215.7|25195.7|25223.2|25203.2|25228.2|25208.2|25213.2|25193.2|68
1724168170000|2024-08-20 15:36:10|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|25225.7|25205.7|71
1724168180000|2024-08-20 15:36:20|25230.7|25210.7|25228.2|25208.2|25230.7|25210.7|25228.2|25208.2|5
1724168190000|2024-08-20 15:36:30|||||||||16
1724168200000|2024-08-20 15:36:40|25230.7|25210.7|25230.7|25210.7|25230.7|25210.7|25230.7|25210.7|46
1724168210000|2024-08-20 15:36:50|||||||||4
1724168220000|2024-08-20 15:37:00|25233.2|25213.2|25250.7|25230.7|25250.7|25230.7|25233.2|25213.2|13
1724168230000|2024-08-20 15:37:10|25248.2|25228.2|25248.2|25228.2|25248.2|25228.2|25248.2|25228.2|2
1724168240000|2024-08-20 15:37:20|25250.7|25230.7|25250.7|25230.7|25250.7|25230.7|25250.7|25230.7|2
1724168250000|2024-08-20 15:37:30|||||||||5
1724168260000|2024-08-20 15:37:40|25253.2|25233.2|25255.7|25235.7|25255.7|25235.7|25253.2|25233.2|25
1724168270000|2024-08-20 15:37:50|25258.2|25238.2|25268.2|25248.2|25268.2|25248.2|25258.2|25238.2|18
1724168280000|2024-08-20 15:38:00|25270.7|25250.7|25268.2|25248.2|25270.7|25250.7|25268.2|25248.2|5
1724168290000|2024-08-20 15:38:10|25265.7|25245.7|25255.7|25235.7|25268.2|25245.7|25253.2|25228.2|13
1724168300000|2024-08-20 15:38:20|25250.7|25230.7|25245.7|25225.7|25250.7|25230.7|25245.7|25225.7|6
1724168310000|2024-08-20 15:38:30|25243.2|25223.2|25243.2|25223.2|25243.2|25223.2|25243.2|25223.2|5
1724168320000|2024-08-20 15:38:40|25238.2|25218.2|25223.2|25203.2|25238.2|25218.2|25223.2|25203.2|4
1724168330000|2024-08-20 15:38:50|25220.7|25200.7|25225.7|25205.7|25225.7|25205.7|25220.7|25200.7|6
1724168340000|2024-08-20 15:39:00|25228.2|25208.2|25240.7|25220.7|25240.7|25220.7|25228.2|25208.2|38
1724168370000|2024-08-20 15:39:30|25243.2|25223.2|25243.2|25223.2|25243.2|25223.2|25243.2|25223.2|0
1724168380000|2024-08-20 15:39:40|||||||||1
1724168390000|2024-08-20 15:39:50|25243.1|25223.1|25238.2|25218.2|25243.1|25223.1|25238.2|25218.2|4
1724168400000|2024-08-20 15:40:00|25240.7|25220.7|25255.7|25235.7|25255.7|25235.7|25240.7|25220.7|7
1724168410000|2024-08-20 15:40:10|||||||||1
1724168420000|2024-08-20 15:40:20|25260.7|25240.7|25273.2|25253.2|25275.7|25255.7|25260.7|25240.7|78
1724168430000|2024-08-20 15:40:30|25275.7|25255.7|25275.7|25255.7|25278.2|25258.2|25273.2|25253.2|84
1724168440000|2024-08-20 15:40:40|25275.6|25255.6|25268.1|25248.1|25275.6|25255.6|25268.1|25248.1|29
1724168450000|2024-08-20 15:40:50|25263.1|25243.1|25263.1|25243.1|25263.1|25243.1|25263.1|25243.1|6
1724168460000|2024-08-20 15:41:00|25265.6|25245.6|25270.6|25250.6|25270.6|25250.6|25265.6|25245.6|5
1724168470000|2024-08-20 15:41:10|||||||||3
1724168480000|2024-08-20 15:41:20|25273.1|25253.1|25273.1|25253.1|25273.1|25253.1|25273.1|25253.1|4
1724168500000|2024-08-20 15:41:40|25275.6|25255.6|25283.1|25263.1|25283.1|25263.1|25275.6|25255.6|5
1724168510000|2024-08-20 15:41:50|25285.6|25265.6|25275.6|25255.6|25285.6|25265.6|25275.6|25255.6|22
1724168520000|2024-08-20 15:42:00|25278.1|25258.1|25270.6|25250.6|25278.1|25258.1|25270.6|25250.6|4
1724168530000|2024-08-20 15:42:10|25273.1|25253.1|25270.6|25250.6|25273.1|25253.1|25270.6|25250.6|6
1724168540000|2024-08-20 15:42:20|||||||||1
1724168550000|2024-08-20 15:42:30|||||||||7
1724168560000|2024-08-20 15:42:40|25268.1|25248.1|25263.1|25243.1|25268.1|25248.1|25263.1|25243.1|4
1724168570000|2024-08-20 15:42:50|25265.6|25245.6|25265.6|25245.6|25268.1|25248.1|25263.1|25243.1|2
1724168580000|2024-08-20 15:43:00|25268.1|25248.1|25260.6|25240.6|25270.6|25250.6|25260.6|25240.6|9
1724168590000|2024-08-20 15:43:10|25258.1|25238.1|25255.6|25235.6|25258.1|25238.1|25255.6|25235.6|4
1724168600000|2024-08-20 15:43:20|25250.6|25230.6|25250.6|25230.6|25250.6|25230.6|25250.6|25230.6|87
1724168610000|2024-08-20 15:43:30|25253.1|25233.1|25248.1|25228.1|25253.1|25233.1|25248.1|25228.1|4
1724168630000|2024-08-20 15:43:50|25250.6|25230.6|25268.1|25248.1|25268.1|25248.1|25250.6|25230.6|12
1724168640000|2024-08-20 15:44:00|25270.6|25250.6|25275.6|25255.6|25275.6|25255.6|25270.6|25250.6|6
1724168650000|2024-08-20 15:44:10|||||||||4
1724168660000|2024-08-20 15:44:20|||||||||24
1724168670000|2024-08-20 15:44:30|||||||||3
1724168680000|2024-08-20 15:44:40|25270.6|25250.6|25265.6|25245.6|25270.6|25250.6|25265.6|25245.6|10
1724168690000|2024-08-20 15:44:50|||||||||4
1724168700000|2024-08-20 15:45:00|25260.6|25240.6|25260.6|25240.6|25260.6|25240.6|25260.6|25240.6|8
1724168710000|2024-08-20 15:45:10|25258.1|25238.1|25238.1|25218.1|25258.1|25238.1|25238.1|25218.1|10
1724168720000|2024-08-20 15:45:20|25235.6|25215.6|25233.1|25213.1|25235.6|25215.6|25233.1|25213.1|1
1724168730000|2024-08-20 15:45:30|25230.6|25210.6|25228.1|25208.1|25230.6|25210.6|25228.1|25208.1|4
1724168740000|2024-08-20 15:45:40|25223.1|25203.1|25223.1|25203.1|25223.1|25203.1|25220.6|25200.6|7
1724168750000|2024-08-20 15:45:50|25225.6|25205.6|25220.6|25200.6|25225.6|25205.6|25220.6|25200.6|11
1724168760000|2024-08-20 15:46:00|25223.1|25203.1|25225.6|25205.6|25225.6|25205.6|25223.1|25203.1|3
1724168770000|2024-08-20 15:46:10|||||||||2
1724168780000|2024-08-20 15:46:20|||||||||5
1724168790000|2024-08-20 15:46:30|25223.1|25203.1|25223.1|25203.1|25223.1|25203.1|25223.1|25203.1|4
1724168800000|2024-08-20 15:46:40|25220.6|25200.6|25198.1|25178.1|25220.6|25200.6|25198.1|25178.1|9
1724168810000|2024-08-20 15:46:50|||||||||1
1724168820000|2024-08-20 15:47:00|25205.6|25185.6|25208.1|25188.1|25208.1|25188.1|25205.6|25185.6|4
1724168830000|2024-08-20 15:47:10|25205.6|25185.6|25215.6|25195.6|25215.6|25195.6|25205.6|25185.6|3
1724168840000|2024-08-20 15:47:20|||||||||1
1724168850000|2024-08-20 15:47:30|25218.1|25198.1|25208.1|25188.1|25218.1|25198.1|25208.1|25188.1|8
1724168860000|2024-08-20 15:47:40|25205.6|25185.6|25205.6|25185.6|25205.6|25185.6|25205.6|25185.6|1
1724168870000|2024-08-20 15:47:50|25208.1|25188.1|25208.1|25188.1|25208.1|25188.1|25208.1|25188.1|3
1724168880000|2024-08-20 15:48:00|25213.1|25193.1|25203.1|25183.1|25215.6|25195.6|25203.1|25183.1|3
1724168890000|2024-08-20 15:48:10|25200.6|25180.6|25200.6|25180.6|25200.6|25180.6|25200.6|25180.6|3
1724168900000|2024-08-20 15:48:20|25205.5|25185.5|25220.6|25200.6|25220.6|25200.6|25205.5|25178.1|6
1724168910000|2024-08-20 15:48:30|25218.1|25198.1|25218.1|25158.1|25218.1|25198.1|25218.1|25158.1|28
1724168920000|2024-08-20 15:48:40|25195.6|25175.6|25190.6|25170.6|25195.6|25175.6|25190.6|25170.6|3
1724168930000|2024-08-20 15:48:50|25193.1|25173.1|25193.1|25173.1|25193.1|25173.1|25193.1|25173.1|2
1724168940000|2024-08-20 15:49:00|25198.1|25178.1|25200.6|25180.6|25200.6|25180.6|25198.1|25178.1|4
1724168950000|2024-08-20 15:49:10|||||||||1
1724168960000|2024-08-20 15:49:20|25203.1|25183.1|25203.1|25183.1|25203.1|25183.1|25203.1|25183.1|0
1724168980000|2024-08-20 15:49:40|25200.6|25180.6|25208.1|25188.1|25208.1|25188.1|25200.6|25180.6|2
1724168990000|2024-08-20 15:49:50|25213.1|25193.1|25213.1|25193.1|25213.1|25193.1|25213.1|25193.1|3
1724169000000|2024-08-20 15:50:00|25218.1|25198.1|25220.6|25200.6|25220.6|25200.6|25215.6|25195.6|4
1724169010000|2024-08-20 15:50:10|25218|25198|25210.6|25190.6|25218|25198|25210.6|25190.6|11
1724169020000|2024-08-20 15:50:20|||||||||105
1724169030000|2024-08-20 15:50:30|||||||||3
1724169040000|2024-08-20 15:50:40|25208.1|25188.1|25205.6|25185.6|25208.1|25188.1|25205.6|25185.6|140
1724169050000|2024-08-20 15:50:50|25210.6|25190.6|25210.6|25190.6|25210.6|25190.6|25210.6|25190.6|3
1724169060000|2024-08-20 15:51:00|25213.1|25193.1|25210.6|25190.6|25213.1|25193.1|25210.6|25190.6|3
1724169070000|2024-08-20 15:51:10|25213.1|25193.1|25213.1|25193.1|25213.1|25193.1|25213.1|25193.1|0
1724169080000|2024-08-20 15:51:20|||||||||1
1724169090000|2024-08-20 15:51:30|25210.6|25190.6|25210.6|25190.6|25210.6|25190.6|25210.6|25190.6|1
1724169110000|2024-08-20 15:51:50|25208.1|25188.1|25208.1|25188.1|25208.1|25188.1|25208.1|25188.1|5
1724169120000|2024-08-20 15:52:00|25210.6|25190.6|25213.1|25193.1|25213.1|25193.1|25205.6|25185.6|7
1724169130000|2024-08-20 15:52:10|25205.6|25185.6|25205.6|25185.6|25205.6|25185.6|25205.6|25185.6|18
1724169140000|2024-08-20 15:52:20|25203.1|25183.1|25205.6|25185.6|25205.6|25185.6|25203.1|25183.1|4
1724169150000|2024-08-20 15:52:30|25203.1|25183.1|25200.6|25180.6|25203.1|25183.1|25200.6|25180.6|2
1724169160000|2024-08-20 15:52:40|25203.1|25183.1|25200.6|25180.6|25203.1|25183.1|25200.6|25180.6|0
1724169170000|2024-08-20 15:52:50|25185.5|25165.5|25173.1|25153.1|25185.5|25165.5|25173.1|25153.1|12
1724169180000|2024-08-20 15:53:00|25175.6|25155.6|25180.6|25160.6|25180.6|25160.6|25175.6|25155.6|3
1724169190000|2024-08-20 15:53:10|||||||||2
1724169200000|2024-08-20 15:53:20|25193|25173|25193.1|25173.1|25198.1|25178.1|25193|25173|22
1724169210000|2024-08-20 15:53:30|25193|25173|25180.6|25160.6|25193|25173|25180.6|25160.6|7
1724169220000|2024-08-20 15:53:40|25183.1|25163.1|25173.1|25153.1|25183.1|25163.1|25173.1|25153.1|4
1724169230000|2024-08-20 15:53:50|25175.6|25155.6|25175.6|25155.6|25175.6|25155.6|25175.6|25155.6|3
1724169240000|2024-08-20 15:54:00|25178.1|25158.1|25170.6|25150.6|25178.1|25158.1|25170.6|25150.6|11
1724169260000|2024-08-20 15:54:20|25173.1|25153.1|25178.1|25158.1|25178.1|25158.1|25173.1|25153.1|3
1724169270000|2024-08-20 15:54:30|25178|25158|25178|25158|25178|25158|25178|25158|3
1724169280000|2024-08-20 15:54:40|25178.1|25158.1|25198.1|25178.1|25198.1|25178.1|25178.1|25158|15
1724169290000|2024-08-20 15:54:50|25203.1|25183.1|25208|25188|25208|25188|25203.1|25183.1|9
1724169300000|2024-08-20 15:55:00|||||||||20
1724169310000|2024-08-20 15:55:10|25203|25183|25203|25183|25203|25183|25203|25183|13
1724169320000|2024-08-20 15:55:20|25200.5|25180.5|25193|25173|25200.6|25180.6|25193|25173|11
1724169330000|2024-08-20 15:55:30|25188|25168|25188|25168|25188|25168|25188|25168|1
1724169340000|2024-08-20 15:55:40|25183|25163|25183|25163|25183|25163|25183|25163|3
1724169350000|2024-08-20 15:55:50|||||||||2
1724169360000|2024-08-20 15:56:00|25195.5|25175.5|25190.5|25170.5|25195.5|25175.5|25190.5|25170.5|19
1724169390000|2024-08-20 15:56:30|||||||||1
1724169400000|2024-08-20 15:56:40|||||||||1
1724169410000|2024-08-20 15:56:50|||||||||4
1724169420000|2024-08-20 15:57:00|25193|25173|25198|25178|25203|25183|25193|25173|19
1724169430000|2024-08-20 15:57:10|25195.5|25175.5|25150.5|25130.5|25195.5|25175.5|25150.5|25130.5|23
1724169440000|2024-08-20 15:57:20|25148|25128|25138|25118|25150.5|25130.5|25138|25118|17
1724169450000|2024-08-20 15:57:30|25140.5|25120.5|25135.5|25115.5|25140.5|25120.5|25135.5|25115.5|14
1724169460000|2024-08-20 15:57:40|25138|25118|25120.5|25100.5|25138|25118|25120.5|25100.5|21
1724169470000|2024-08-20 15:57:50|25118|25098|25118.1|25098.1|25123|25103|25118|25098|33
1724169480000|2024-08-20 15:58:00|25120.5|25100.5|25128|25108|25130.5|25110.5|25120.5|25100.5|11
1724169490000|2024-08-20 15:58:10|25130.5|25110.5|25133|25113|25135.5|25115.5|25130.5|25110.5|2
1724169500000|2024-08-20 15:58:20|25133.1|25113.1|25138.1|25118.1|25138.1|25118.1|25133.1|25113.1|10
1724169510000|2024-08-20 15:58:30|25138|25118|25138|25118|25140.5|25120.5|25138|25118|6
1724169520000|2024-08-20 15:58:40|25135.5|25115.5|25135.5|25115.5|25135.5|25115.5|25135.5|25115.5|5
1724169530000|2024-08-20 15:58:50|25133|25113|25123|25103|25133|25113|25120.5|25100.5|11
1724169540000|2024-08-20 15:59:00|25123.1|25103.1|25148|25128|25148|25128|25123.1|25103.1|79
1724169550000|2024-08-20 15:59:10|||||||||1
1724169560000|2024-08-20 15:59:20|25145.5|25125.5|25145.5|25125.5|25145.5|25125.5|25145.5|25125.5|8
1724169570000|2024-08-20 15:59:30|||||||||1
1724169580000|2024-08-20 15:59:40|25143|25123|25145.5|25125.5|25145.5|25125.5|25143|25123|3
1724169590000|2024-08-20 15:59:50|25143|25123|25143|25123|25143|25123|25143|25123|4
1724169600000|2024-08-20 16:00:00|25140.5|25120.5|25140.5|25120.5|25140.5|25120.5|25140.5|25120.5|2
1724169610000|2024-08-20 16:00:10|25138|25118|25130.5|25110.5|25138|25118|25130.5|25110.5|11
1724169630000|2024-08-20 16:00:30|25128|25108|25125.5|25105.5|25128|25108|25123.1|25103.1|3
1724169640000|2024-08-20 16:00:40|25123.1|25103.1|25118|25098|25123.1|25103.1|25118|25098|4
1724169650000|2024-08-20 16:00:50|25113|25093|25110.5|25090.5|25113|25093|25108|25088|13
1724169660000|2024-08-20 16:01:00|25105.5|25085.5|25105.5|25085.5|25105.5|25085.5|25105.5|25085.5|18
1724169670000|2024-08-20 16:01:10|25108|25088|25108|25088|25108|25088|25108|25088|5
1724169680000|2024-08-20 16:01:20|25103|25083|25105.5|25085.5|25105.5|25085.5|25100.5|25080.5|4
1724169690000|2024-08-20 16:01:30|25108|25088|25110.5|25090.5|25110.5|25090.5|25105.5|25085.5|5
1724169700000|2024-08-20 16:01:40|25108|25088|25103|25083|25113|25093|25103|25083|26
1724169710000|2024-08-20 16:01:50|25098.1|25078.1|25100.5|25080.5|25100.5|25080.5|25098|25078|2
1724169720000|2024-08-20 16:02:00|25105.5|25085.5|25105.5|25085.5|25105.5|25085.5|25105.5|25085.5|18
1724169730000|2024-08-20 16:02:10|||||||||10
1724169740000|2024-08-20 16:02:20|25108|25088|25108|25088|25108|25088|25108|25088|7
1724169750000|2024-08-20 16:02:30|25110.5|25090.5|25108|25088|25110.5|25090.5|25108|25088|1
1724169760000|2024-08-20 16:02:40|25105.5|25085.5|25105.5|25085.5|25105.5|25085.5|25105.5|25085.5|1
1724169770000|2024-08-20 16:02:50|25100.5|25080.5|25095.5|25075.5|25100.5|25080.5|25095.5|25075.5|3
1724169780000|2024-08-20 16:03:00|25098|25078|25090.5|25070.5|25098|25078|25090.5|25070.5|9
1724169790000|2024-08-20 16:03:10|25085.6|25065.6|25080.5|25060.5|25093|25065.6|25080.5|25053|2
1724169800000|2024-08-20 16:03:20|25075.5|25055.5|25073|25053|25075.5|25055.5|25073|25053|0
1724169810000|2024-08-20 16:03:30|25075.5|25055.5|25078|25058|25078|25058|25073|25053|2
1724169820000|2024-08-20 16:03:40|25078.1|25058.1|25080.5|25060.5|25080.6|25060.6|25078.1|25058.1|9
1724169830000|2024-08-20 16:03:50|25075.5|25055.5|25075.5|25055.5|25075.5|25055.5|25075.5|25055.5|2
1724169860000|2024-08-20 16:04:20|25073|25053|25068|25048|25073|25053|25068|25048|3
1724169870000|2024-08-20 16:04:30|||||||||2
1724169890000|2024-08-20 16:04:50|||||||||6
1724169900000|2024-08-20 16:05:00|25058|25038|25053|25033|25058|25038|25053|25033|3
1724169910000|2024-08-20 16:05:10|25058|25038|25043|25023|25058|25038|25043|25023|15
1724169920000|2024-08-20 16:05:20|25045.5|25025.5|25043|25023|25045.5|25025.5|25043|25023|8
1724169930000|2024-08-20 16:05:30|25045.5|25025.5|25040.5|25020.5|25045.5|25025.5|25040.5|25020.5|8
1724169940000|2024-08-20 16:05:40|25038|25018|25035.5|25015.5|25038|25018|25035.5|25015.5|9
1724169950000|2024-08-20 16:05:50|||||||||6
1724169960000|2024-08-20 16:06:00|25033|25013|25020.5|25000.5|25033|25013|25020.5|25000.5|14
1724169970000|2024-08-20 16:06:10|25018|24998|25020.5|25000.5|25020.5|25000.5|25018|24998|3
1724169980000|2024-08-20 16:06:20|25028|25008|25028|25008|25028|25008|25028|25008|1
1724169990000|2024-08-20 16:06:30|25025.5|25005.5|25020.5|25000.5|25025.5|25005.5|25020.5|25000.5|3
1724170000000|2024-08-20 16:06:40|25023|25003|25023|25003|25023|25003|25023|25003|5
1724170010000|2024-08-20 16:06:50|25030.5|25010.5|25028|25008|25033|25013|25028|25008|18
1724170020000|2024-08-20 16:07:00|25030.5|25010.5|25030.5|25010.5|25035.5|25015.5|25030.5|25010.5|20
1724170030000|2024-08-20 16:07:10|25028|25008|25028|25008|25028|25008|25025.5|25005.5|17
1724170040000|2024-08-20 16:07:20|25025.5|25005.5|25025.5|25005.5|25025.5|25005.5|25025.5|25005.5|9
1724170050000|2024-08-20 16:07:30|25023|25003|25023|25003|25023|25003|25023|25003|15
1724170060000|2024-08-20 16:07:40|25025.5|25005.5|25045.5|25025.5|25048|25028|25025.5|25005.5|14
1724170070000|2024-08-20 16:07:50|25023|25003|25020.5|25000.5|25023|25003|25020.5|25000.5|13
1724170080000|2024-08-20 16:08:00|25018|24998|25008|24988|25018|24998|25008|24988|14
1724170090000|2024-08-20 16:08:10|25005.5|24985.5|24990.5|24970.5|25005.5|24985.5|24990.5|24970.5|16
1724170100000|2024-08-20 16:08:20|24983|24963|24980.5|24960.5|24983|24963|24980.5|24960.5|9
1724170110000|2024-08-20 16:08:30|24983|24963|24978|24958|24983|24963|24978|24958|5
1724170120000|2024-08-20 16:08:40|24975.5|24955.5|24970.5|24950.5|24975.5|24955.5|24970.5|24950.5|7
1724170130000|2024-08-20 16:08:50|24968|24948|24968|24948|24968|24948|24965.5|24945.5|18
1724170140000|2024-08-20 16:09:00|24970.5|24950.5|24978|24958|24978|24958|24968|24948|6
1724170150000|2024-08-20 16:09:10|24975.5|24955.5|24960.5|24940.5|24975.5|24955.5|24960.5|24940.5|8
1724170160000|2024-08-20 16:09:20|24963|24943|24958|24938|24963|24943|24958|24938|17
1724170170000|2024-08-20 16:09:30|24963|24943|24968|24948|24968|24948|24963|24943|8
1724170180000|2024-08-20 16:09:40|24963|24943|24960.5|24940.5|24963|24943|24960.5|24940.5|5
1724170190000|2024-08-20 16:09:50|24950.5|24930.5|24953|24933|24958|24933|24938.1|24913.1|23
1724170200000|2024-08-20 16:10:00|24953.1|24933.1|24973|24953|24973|24953|24953.1|24933.1|18
1724170210000|2024-08-20 16:10:10|24975.5|24955.5|24973|24953|24978|24958|24973|24953|3
1724170220000|2024-08-20 16:10:20|24968|24948|24973|24953|24973|24953|24968|24948|15
1724170230000|2024-08-20 16:10:30|24970.5|24950.5|24955.5|24935.5|24970.5|24950.5|24955.5|24935.5|16
1724170240000|2024-08-20 16:10:40|24953|24933|24955.5|24935.5|24958|24938|24953|24933|47
1724170250000|2024-08-20 16:10:50|24955.6|24935.6|24960.5|24940.5|24960.5|24940.5|24955.6|24935.6|3
1724170260000|2024-08-20 16:11:00|24958|24938|24963|24943|24968|24948|24958|24938|14
1724170270000|2024-08-20 16:11:10|24960.5|24940.5|24955.5|24935.5|24960.5|24940.5|24955.5|24935.5|18
1724170280000|2024-08-20 16:11:20|24960.5|24940.5|24953|24933|24960.5|24940.5|24953|24933|31
1724170290000|2024-08-20 16:11:30|24950.5|24930.5|24938|24918|24950.5|24930.5|24938|24918|6
1724170300000|2024-08-20 16:11:40|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|5
1724170310000|2024-08-20 16:11:50|24933|24913|24928|24908|24933|24913|24928|24908|6
1724170320000|2024-08-20 16:12:00|24920.5|24900.5|24913|24893|24920.5|24900.5|24913|24893|8
1724170330000|2024-08-20 16:12:10|24910.5|24890.5|24913|24893|24913|24893|24910.5|24890.5|7
1724170340000|2024-08-20 16:12:20|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|2
1724170350000|2024-08-20 16:12:30|24908|24888|24903|24883|24908|24888|24900.5|24880.5|2
1724170360000|2024-08-20 16:12:40|24900.5|24880.5|24893|24873|24900.5|24880.5|24890.5|24870.5|22
1724170370000|2024-08-20 16:12:50|24890.5|24870.5|24893|24873|24893|24873|24890.5|24870.5|13
1724170380000|2024-08-20 16:13:00|24890.5|24870.5|24893|24873|24893|24873|24890.5|24870.5|12
1724170390000|2024-08-20 16:13:10|24900.5|24880.5|24903|24883|24903|24883|24900.5|24880.5|49
1724170400000|2024-08-20 16:13:20|24905.5|24885.5|24900.5|24880.5|24905.5|24885.5|24900.5|24880.5|15
1724170410000|2024-08-20 16:13:30|24898|24878|24885.5|24865.5|24898|24878|24885.5|24865.5|15
1724170420000|2024-08-20 16:13:40|24888|24868|24885.5|24865.5|24888|24868|24885.5|24865.5|27
1724170430000|2024-08-20 16:13:50|24880.5|24860.5|24880.5|24860.5|24880.5|24860.5|24880.5|24860.5|34
1724170440000|2024-08-20 16:14:00|24885.5|24865.5|24900.5|24880.5|24900.5|24880.5|24885.5|24865.5|2
1724170450000|2024-08-20 16:14:10|24903|24883|24913|24893|24913|24893|24903|24883|9
1724170460000|2024-08-20 16:14:20|24915.5|24895.5|24935.5|24915.5|24935.5|24915.5|24915.5|24895.5|24
1724170470000|2024-08-20 16:14:30|24933|24913|24930.5|24910.5|24933|24913|24923|24903|12
1724170480000|2024-08-20 16:14:40|24933|24913|24935.5|24915.5|24935.5|24915.5|24933|24913|14
1724170490000|2024-08-20 16:14:50|24940.5|24920.5|24960.5|24940.5|24960.5|24940.5|24940.5|24920.5|15
1724170500000|2024-08-20 16:15:00|24955.5|24935.5|24943|24923|24955.5|24935.5|24943|24923|6
1724170510000|2024-08-20 16:15:10|24945.5|24925.5|24943|24923|24945.5|24925.5|24943|24923|3
1724170520000|2024-08-20 16:15:20|24945.5|24925.5|24943|24923|24945.5|24925.5|24943|24923|3
1724170530000|2024-08-20 16:15:30|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|6
1724170540000|2024-08-20 16:15:40|24933|24913|24943|24923|24943|24923|24933|24913|49
1724170550000|2024-08-20 16:15:50|24948|24928|24953|24933|24953|24933|24948|24928|9
1724170560000|2024-08-20 16:16:00|24958|24938|24943|24923|24958|24938|24943|24923|5
1724170570000|2024-08-20 16:16:10|24948|24928|24943|24923|24948|24928|24943|24923|15
1724170580000|2024-08-20 16:16:20|24940.5|24920.5|24938|24918|24943|24923|24938|24918|5
1724170590000|2024-08-20 16:16:30|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|10
1724170600000|2024-08-20 16:16:40|24938|24918|24938|24918|24938|24918|24938|24918|1
1724170610000|2024-08-20 16:16:50|||||||||16
1724170620000|2024-08-20 16:17:00|||||||||9
1724170630000|2024-08-20 16:17:10|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|12
1724170640000|2024-08-20 16:17:20|24933|24913|24933|24913|24933|24913|24933|24913|4
1724170650000|2024-08-20 16:17:30|24930.5|24910.5|24930.5|24910.5|24930.5|24910.5|24930.5|24910.5|1
1724170660000|2024-08-20 16:17:40|24928|24908|24928|24908|24928|24908|24928|24908|2
1724170670000|2024-08-20 16:17:50|24925.5|24905.5|24923|24903|24925.5|24905.5|24923|24903|2
1724170680000|2024-08-20 16:18:00|24920.5|24900.5|24913|24893|24920.5|24900.5|24910.5|24890.5|10
1724170690000|2024-08-20 16:18:10|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|24905.5|24885.5|42
1724170700000|2024-08-20 16:18:20|24908|24888|24905.5|24885.5|24908|24888|24905.5|24885.5|6
1724170710000|2024-08-20 16:18:30|||||||||2
1724170720000|2024-08-20 16:18:40|||||||||5
1724170730000|2024-08-20 16:18:50|||||||||5
1724170740000|2024-08-20 16:19:00|24903|24883|24895.5|24875.5|24903|24883|24895.5|24875.5|27
1724170750000|2024-08-20 16:19:10|24890.6|24870.6|24898|24878|24898.1|24878.1|24885.5|24865.5|5
1724170760000|2024-08-20 16:19:20|24898.1|24878.1|24898.1|24878.1|24898.1|24878.1|24898.1|24878.1|2
1724170770000|2024-08-20 16:19:30|24900.5|24880.5|24900.5|24880.5|24900.6|24880.6|24895.6|24875.6|3
1724170780000|2024-08-20 16:19:40|24900.6|24880.6|24903|24883|24903|24883|24900.5|24880.5|9
1724170790000|2024-08-20 16:19:50|24905.5|24885.5|24905.6|24885.6|24905.6|24885.6|24905.5|24885.5|8
1724170800000|2024-08-20 16:20:00|24910.6|24890.6|24928.1|24908.1|24928.1|24908.1|24910.6|24890.6|15
1724170810000|2024-08-20 16:20:10|||||||||5
1724170820000|2024-08-20 16:20:20|24930.6|24910.6|24928.1|24908.1|24930.6|24910.6|24928.1|24908.1|7
1724170830000|2024-08-20 16:20:30|24925.6|24905.6|24923.1|24903.1|24925.6|24905.6|24923.1|24903.1|2
1724170840000|2024-08-20 16:20:40|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|0
1724170850000|2024-08-20 16:20:50|24918.1|24898.1|24918.1|24898.1|24918.1|24898.1|24918.1|24898.1|34
1724170860000|2024-08-20 16:21:00|24923.1|24903.1|24923.1|24903.1|24923.1|24903.1|24920.6|24900.6|7
1724170870000|2024-08-20 16:21:10|24925.5|24905.5|24920.6|24900.6|24925.6|24905.6|24920.6|24900.6|7
1724170880000|2024-08-20 16:21:20|24918.1|24898.1|24923.1|24903.1|24923.1|24903.1|24918.1|24898.1|7
1724170890000|2024-08-20 16:21:30|||||||||3
1724170900000|2024-08-20 16:21:40|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|6
1724170910000|2024-08-20 16:21:50|24925.6|24905.6|24923.1|24903.1|24925.6|24905.6|24923.1|24903.1|4
1724170920000|2024-08-20 16:22:00|24923|24903|24915.6|24895.6|24923|24903|24915.6|24895.6|8
1724170930000|2024-08-20 16:22:10|24918.1|24898.1|24918.1|24898.1|24918.1|24898.1|24918.1|24898.1|5
1724170940000|2024-08-20 16:22:20|24915.6|24895.6|24915.6|24895.6|24915.6|24895.6|24915.6|24895.6|5
1724170950000|2024-08-20 16:22:30|24915.5|24895.5|24908|24888|24915.5|24895.5|24908|24888|21
1724170960000|2024-08-20 16:22:40|24905.5|24885.5|24905.5|24885.5|24905.5|24885.5|24905.5|24885.5|15
1724170970000|2024-08-20 16:22:50|24903|24883|24905.5|24885.5|24905.5|24885.5|24900.5|24880.5|13
1724170980000|2024-08-20 16:23:00|24900.5|24880.5|24885.5|24865.5|24900.5|24880.5|24885.5|24865.5|24
1724170990000|2024-08-20 16:23:10|24888|24868|24908|24888|24908|24888|24888|24868|51
1724171000000|2024-08-20 16:23:20|24905.5|24885.5|24908|24888|24913|24893|24905.5|24885.5|35
1724171010000|2024-08-20 16:23:30|24903|24883|24895.5|24875.5|24905.5|24885.5|24895.5|24875.5|54
1724171020000|2024-08-20 16:23:40|24893|24873|24893|24873|24893|24873|24890.5|24870.5|34
1724171030000|2024-08-20 16:23:50|24895.4|24875.4|24895.4|24875.4|24897.9|24877.9|24887.9|24867.9|81
1724171040000|2024-08-20 16:24:00|24890.4|24870.4|24872.9|24852.9|24890.4|24870.4|24865.4|24845.4|50
1724171050000|2024-08-20 16:24:10|24875.4|24855.4|24862.9|24842.9|24877.9|24857.9|24862.9|24842.9|33
1724171060000|2024-08-20 16:24:20|24865.4|24845.4|24865.4|24845.4|24865.4|24845.4|24862.9|24842.9|48
1724171070000|2024-08-20 16:24:30|24862.9|24842.9|24847.9|24827.9|24862.9|24842.9|24847.9|24827.9|85
1724171080000|2024-08-20 16:24:40|24845.4|24825.4|24805.4|24785.4|24845.4|24825.4|24805.4|24785.4|65
1724171090000|2024-08-20 16:24:50|24807.9|24787.9|24817.9|24797.9|24817.9|24797.9|24807.9|24787.9|84
1724171100000|2024-08-20 16:25:00|24820.4|24800.4|24830.4|24810.4|24837.9|24817.9|24820.4|24800.4|54
1724171110000|2024-08-20 16:25:10|24837.9|24817.9|24875.4|24855.4|24880.4|24860.4|24837.9|24817.9|41
1724171120000|2024-08-20 16:25:20|24872.9|24852.9|24870.4|24850.4|24872.9|24852.9|24870.4|24850.4|17
1724171130000|2024-08-20 16:25:30|24867.9|24847.9|24867.9|24847.9|24870.4|24850.4|24867.9|24847.9|2
1724171140000|2024-08-20 16:25:40|24870.4|24850.4|24865.4|24845.4|24870.4|24850.4|24865.4|24845.4|7
1724171150000|2024-08-20 16:25:50|24867.9|24847.9|24847.9|24827.9|24867.9|24847.9|24842.9|24817.9|13
1724171160000|2024-08-20 16:26:00|24845.4|24825.4|24845.4|24825.4|24845.4|24825.4|24845.4|24825.4|3
1724171170000|2024-08-20 16:26:10|24842.9|24822.9|24840.4|24820.4|24842.9|24822.9|24840.4|24820.4|13
1724171180000|2024-08-20 16:26:20|24837.9|24817.9|24850.4|24830.4|24855.4|24835.4|24835.4|24815.4|232
1724171190000|2024-08-20 16:26:30|24852.8|24832.8|24850.3|24830.3|24852.8|24832.8|24850.3|24830.3|32
1724171200000|2024-08-20 16:26:40|||||||||10
1724171210000|2024-08-20 16:26:50|24850.4|24830.4|24850.3|24830.3|24852.8|24832.8|24850.3|24830.3|2
1724171220000|2024-08-20 16:27:00|24842.8|24822.8|24842.8|24822.8|24842.8|24822.8|24842.8|24822.8|6
1724171230000|2024-08-20 16:27:10|24837.9|24817.9|24842.8|24822.8|24842.8|24822.8|24837.8|24817.8|56
1724171240000|2024-08-20 16:27:20|24840.3|24820.3|24840.3|24820.3|24840.3|24820.3|24837.8|24817.8|30
1724171250000|2024-08-20 16:27:30|24842.8|24822.8|24835.3|24815.3|24845.3|24825.3|24835.3|24815.3|7
1724171260000|2024-08-20 16:27:40|24832.8|24812.8|24832.8|24812.8|24832.8|24812.8|24832.8|24812.8|1
1724171270000|2024-08-20 16:27:50|24835.3|24815.3|24832.8|24812.8|24835.3|24815.3|24832.8|24812.8|5
1724171280000|2024-08-20 16:28:00|24835.3|24815.3|24835.3|24815.3|24835.3|24815.3|24835.3|24815.3|15
1724171290000|2024-08-20 16:28:10|24830.3|24810.3|24835.3|24815.3|24835.3|24815.3|24830.3|24810.3|4
1724171300000|2024-08-20 16:28:20|24832.8|24812.8|24840.1|24820.1|24840.1|24820.1|24832.8|24812.8|123
1724171310000|2024-08-20 16:28:30|24837.6|24817.6|24845.1|24825.1|24845.1|24825.1|24837.6|24817.6|7
1724171320000|2024-08-20 16:28:40|24842.6|24822.6|24840.1|24820.1|24842.6|24822.6|24840.1|24820.1|17
1724171330000|2024-08-20 16:28:50|24842.6|24822.6|24842.6|24822.6|24842.6|24822.6|24842.6|24822.6|7
1724171340000|2024-08-20 16:29:00|24847.6|24827.6|24862.6|24842.6|24862.6|24842.6|24847.6|24827.6|3
1724171350000|2024-08-20 16:29:10|24865.1|24845.1|24862.6|24842.6|24865.1|24845.1|24862.6|24842.6|3
1724171360000|2024-08-20 16:29:20|24862.7|24842.7|24862.7|24842.7|24867.6|24847.6|24862.6|24842.6|12
1724171370000|2024-08-20 16:29:30|24862.6|24842.6|24852.6|24832.6|24862.6|24842.6|24852.6|24832.6|1
1724171380000|2024-08-20 16:29:40|24855.1|24835.1|24857.7|24837.7|24857.7|24837.7|24852.6|24832.6|5
1724171390000|2024-08-20 16:29:50|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|14
1724171400000|2024-08-20 16:30:00|24857.7|24837.7|24857.7|24837.7|24860.2|24840.2|24857.7|24837.7|9
1724171410000|2024-08-20 16:30:10|24855.2|24835.2|24850.2|24830.2|24855.2|24835.2|24850.2|24830.2|4
1724171420000|2024-08-20 16:30:20|24845.2|24825.2|24845.2|24825.2|24845.2|24825.2|24845.2|24825.2|1
1724171430000|2024-08-20 16:30:30|24842.7|24822.7|24845.2|24825.2|24845.2|24825.2|24842.7|24822.7|13
1724171440000|2024-08-20 16:30:40|24842.7|24822.7|24865.2|24845.2|24880.3|24847.8|24842.7|24820.3|16
1724171450000|2024-08-20 16:30:50|24867.7|24847.7|24872.7|24852.7|24872.7|24852.7|24867.7|24847.7|1
1724171460000|2024-08-20 16:31:00|24870.2|24850.2|24870.2|24850.2|24870.2|24850.2|24870.2|24850.2|2
1724171470000|2024-08-20 16:31:10|24867.7|24847.7|24867.7|24847.7|24867.7|24847.7|24867.7|24847.7|14
1724171480000|2024-08-20 16:31:20|||||||||29
1724171500000|2024-08-20 16:31:40|24870.2|24850.2|24867.7|24847.7|24870.2|24850.2|24867.7|24847.7|1
1724171510000|2024-08-20 16:31:50|24870.2|24850.2|24867.7|24847.7|24870.2|24850.2|24865.2|24845.2|10
1724171520000|2024-08-20 16:32:00|24870.2|24850.2|24865.2|24845.2|24870.2|24850.2|24865.2|24845.2|1
1724171530000|2024-08-20 16:32:10|24867.7|24847.7|24865.2|24845.2|24867.7|24847.7|24865.2|24845.2|7
1724171540000|2024-08-20 16:32:20|24867.7|24847.7|24865.2|24845.2|24867.7|24847.7|24865.2|24845.2|3
1724171550000|2024-08-20 16:32:30|24850.3|24830.3|24847.7|24827.7|24850.3|24830.3|24847.7|24827.7|34
1724171560000|2024-08-20 16:32:40|24845.2|24825.2|24840.2|24820.2|24845.2|24825.2|24840.2|24820.2|14
1724171570000|2024-08-20 16:32:50|24837.7|24817.7|24840.2|24820.2|24840.2|24820.2|24837.7|24817.7|3
1724171580000|2024-08-20 16:33:00|24837.7|24817.7|24840.2|24820.2|24840.2|24820.2|24837.7|24817.7|5
1724171590000|2024-08-20 16:33:10|||||||||4
1724171600000|2024-08-20 16:33:20|||||||||1
1724171610000|2024-08-20 16:33:30|24837.7|24817.7|24837.7|24817.7|24837.7|24817.7|24837.7|24817.7|6
1724171620000|2024-08-20 16:33:40|24835.2|24815.2|24830.2|24810.2|24835.2|24815.2|24830.2|24810.2|3
1724171630000|2024-08-20 16:33:50|24827.7|24807.7|24827.7|24807.7|24827.7|24807.7|24827.7|24807.7|3
1724171640000|2024-08-20 16:34:00|24830.2|24810.2|24835.2|24815.2|24835.2|24815.2|24830.2|24810.2|5
1724171650000|2024-08-20 16:34:10|24837.7|24817.7|24840.2|24820.2|24840.2|24820.2|24837.7|24817.7|4
1724171660000|2024-08-20 16:34:20|24842.7|24822.7|24842.7|24822.7|24842.7|24822.7|24842.7|24822.7|3
1724171670000|2024-08-20 16:34:30|24847.7|24827.7|24847.7|24827.7|24847.7|24827.7|24847.7|24827.7|7
1724171680000|2024-08-20 16:34:40|24850.2|24830.2|24850.2|24830.2|24850.2|24830.2|24847.7|24827.7|1
1724171690000|2024-08-20 16:34:50|24847.7|24827.7|24845.2|24825.2|24847.7|24827.7|24845.2|24825.2|5
1724171700000|2024-08-20 16:35:00|24842.7|24822.7|24840.2|24820.2|24842.7|24822.7|24840.2|24820.2|3
1724171710000|2024-08-20 16:35:10|24842.7|24822.7|24850.2|24830.2|24850.2|24830.2|24842.7|24822.7|18
1724171720000|2024-08-20 16:35:20|24855.2|24835.2|24850.1|24830.1|24855.2|24835.2|24847.6|24827.6|23
1724171730000|2024-08-20 16:35:30|24852.6|24832.6|24852.6|24832.6|24852.6|24832.6|24852.6|24832.6|0
1724171740000|2024-08-20 16:35:40|24850.1|24830.1|24850.1|24830.1|24852.6|24832.6|24850.1|24830.1|0
1724171750000|2024-08-20 16:35:50|24855.1|24835.1|24860.1|24840.1|24860.1|24840.1|24855.1|24835.1|6
1724171760000|2024-08-20 16:36:00|24862.6|24842.6|24865|24845|24867.5|24847.5|24862.5|24842.5|19
1724171770000|2024-08-20 16:36:10|||||||||18
1724171780000|2024-08-20 16:36:20|||||||||1
1724171790000|2024-08-20 16:36:30|24862.5|24842.5|24865|24845|24865|24845|24862.5|24842.5|9
1724171800000|2024-08-20 16:36:40|24867.5|24847.5|24867.5|24847.5|24867.5|24847.5|24867.5|24847.5|4
1724171810000|2024-08-20 16:36:50|24865|24845|24860|24840|24865|24845|24860|24840|11
1724171820000|2024-08-20 16:37:00|24850.1|24830.1|24840.1|24820.1|24850.1|24830.1|24835.1|24815.1|7
1724171830000|2024-08-20 16:37:10|24842.6|24822.6|24840.1|24820.1|24842.6|24822.6|24840.1|24820.1|71
1724171840000|2024-08-20 16:37:20|24837.6|24817.6|24837.6|24817.6|24837.6|24817.6|24835.1|24815.1|2
1724171850000|2024-08-20 16:37:30|24835.1|24815.1|24835.1|24815.1|24835.1|24815.1|24835.1|24815.1|1
1724171860000|2024-08-20 16:37:40|24832.6|24812.6|24832.6|24812.6|24832.6|24812.6|24832.6|24812.6|4
1724171870000|2024-08-20 16:37:50|24827.6|24807.6|24827.6|24807.6|24827.6|24807.6|24827.6|24807.6|3
1724171880000|2024-08-20 16:38:00|||||||||3
1724171890000|2024-08-20 16:38:10|||||||||3
1724171900000|2024-08-20 16:38:20|||||||||1
1724171920000|2024-08-20 16:38:40|||||||||3
1724171930000|2024-08-20 16:38:50|24817.6|24797.6|24797.6|24777.6|24817.6|24797.6|24795.1|24775.1|7
1724171940000|2024-08-20 16:39:00|24795.1|24775.1|24795.1|24775.1|24800.1|24780.1|24795.1|24775.1|1
1724171950000|2024-08-20 16:39:10|24800.1|24780.1|24795.1|24775.1|24800.1|24780.1|24795.1|24775.1|2
1724171960000|2024-08-20 16:39:20|24797.6|24777.6|24782.7|24762.7|24800.1|24780.1|24782.7|24762.7|62
1724171970000|2024-08-20 16:39:30|24785.2|24765.2|24790.2|24770.2|24790.2|24770.2|24785.2|24765.2|6
1724171980000|2024-08-20 16:39:40|24787.7|24767.7|24792.7|24772.7|24792.7|24772.7|24787.7|24767.7|3
1724171990000|2024-08-20 16:39:50|24790.2|24770.2|24790.2|24770.2|24790.2|24770.2|24790.2|24770.2|1
1724172000000|2024-08-20 16:40:00|24792.7|24772.7|24792.7|24772.7|24792.7|24772.7|24790.2|24770.2|3
1724172010000|2024-08-20 16:40:10|24795.2|24775.2|24795.2|24775.2|24797.7|24777.7|24795.2|24775.2|5
1724172020000|2024-08-20 16:40:20|24800.2|24780.2|24800.2|24780.2|24800.2|24780.2|24800.2|24780.2|4
1724172040000|2024-08-20 16:40:40|||||||||2
1724172050000|2024-08-20 16:40:50|24797.7|24777.7|24792.7|24772.7|24797.7|24777.7|24792.7|24772.7|8
1724172060000|2024-08-20 16:41:00|24795.2|24775.2|24795.2|24775.2|24795.2|24775.2|24795.2|24775.2|3
1724172070000|2024-08-20 16:41:10|24792.7|24772.7|24797.7|24777.7|24797.7|24777.7|24792.7|24772.7|3
1724172080000|2024-08-20 16:41:20|24800.2|24780.2|24800.2|24780.2|24800.2|24780.2|24800.2|24780.2|8
1724172090000|2024-08-20 16:41:30|24797.7|24777.7|24790.2|24770.2|24797.7|24777.7|24790.2|24770.2|11
1724172100000|2024-08-20 16:41:40|24785.2|24765.2|24777.7|24757.7|24785.2|24765.2|24777.7|24757.7|20
1724172110000|2024-08-20 16:41:50|24775.2|24755.2|24775.2|24755.2|24775.2|24755.2|24775.2|24755.2|4
1724172120000|2024-08-20 16:42:00|24777.7|24757.7|24777.7|24757.7|24777.7|24757.7|24777.7|24757.7|1
1724172130000|2024-08-20 16:42:10|24780.2|24760.2|24780.2|24760.2|24780.2|24760.2|24780.2|24760.2|2
1724172140000|2024-08-20 16:42:20|||||||||1
1724172150000|2024-08-20 16:42:30|24777.7|24757.7|24782.7|24762.7|24782.7|24762.7|24777.7|24757.7|11
1724172160000|2024-08-20 16:42:40|24782.8|24762.8|24795.2|24775.2|24795.2|24775.2|24782.8|24762.8|6
1724172170000|2024-08-20 16:42:50|24797.7|24777.7|24797.7|24777.7|24797.7|24777.7|24797.7|24777.7|1
1724172180000|2024-08-20 16:43:00|24795.2|24775.2|24795.2|24775.2|24797.7|24777.7|24795.2|24775.2|11
1724172190000|2024-08-20 16:43:10|||||||||2
1724172200000|2024-08-20 16:43:20|24792.7|24772.7|24792.7|24772.7|24792.7|24772.7|24792.7|24772.7|2
1724172220000|2024-08-20 16:43:40|24787.7|24767.7|24787.7|24767.7|24787.7|24767.7|24787.7|24767.7|5
1724172230000|2024-08-20 16:43:50|||||||||1
1724172240000|2024-08-20 16:44:00|24790.2|24770.2|24782.7|24762.7|24790.2|24770.2|24782.7|24762.7|1
1724172250000|2024-08-20 16:44:10|24780.2|24760.2|24780.2|24760.2|24780.2|24760.2|24780.2|24760.2|3
1724172260000|2024-08-20 16:44:20|24777.7|24757.7|24780.2|24760.2|24780.2|24760.2|24777.7|24757.7|16
1724172270000|2024-08-20 16:44:30|24775.2|24755.2|24775.2|24755.2|24775.2|24755.2|24775.2|24755.2|2
1724172280000|2024-08-20 16:44:40|24772.7|24752.7|24772.7|24752.7|24772.7|24752.7|24772.7|24752.7|3
1724172290000|2024-08-20 16:44:50|24772.6|24752.6|24772.6|24752.6|24772.6|24752.6|24770.1|24750.1|1
1724172300000|2024-08-20 16:45:00|24767.7|24747.7|24767.7|24747.7|24767.7|24747.7|24767.7|24747.7|3
1724172310000|2024-08-20 16:45:10|24762.7|24742.7|24757.6|24737.6|24762.7|24742.7|24757.6|24737.6|6
1724172320000|2024-08-20 16:45:20|24752.6|24732.6|24747.6|24727.6|24752.6|24732.6|24747.6|24727.6|19
1724172330000|2024-08-20 16:45:30|24747.7|24727.7|24747.7|24727.7|24747.7|24727.7|24745.2|24725.2|6
1724172340000|2024-08-20 16:45:40|24750.2|24730.2|24750.2|24730.2|24750.2|24730.2|24750.2|24730.2|1
1724172350000|2024-08-20 16:45:50|24752.6|24732.6|24752.7|24732.7|24752.7|24732.7|24752.6|24732.6|10
1724172370000|2024-08-20 16:46:10|||||||||2
1724172380000|2024-08-20 16:46:20|24750.1|24730.1|24750.1|24730.1|24750.1|24730.1|24750.1|24730.1|4
1724172390000|2024-08-20 16:46:30|24745.1|24725.1|24745.1|24725.1|24745.1|24725.1|24745.1|24725.1|3
1724172400000|2024-08-20 16:46:40|||||||||2
1724172410000|2024-08-20 16:46:50|24742.6|24722.6|24742.6|24722.6|24742.6|24722.6|24742.6|24722.6|8
1724172420000|2024-08-20 16:47:00|24740.1|24720.1|24740.1|24720.1|24740.1|24720.1|24740.1|24720.1|1
1724172430000|2024-08-20 16:47:10|24745.1|24725.1|24745.1|24725.1|24745.1|24725.1|24745.1|24725.1|3
1724172440000|2024-08-20 16:47:20|||||||||1
1724172470000|2024-08-20 16:47:50|||||||||1
1724172480000|2024-08-20 16:48:00|24742.6|24722.6|24737.6|24717.6|24742.6|24722.6|24737.6|24717.6|35
1724172500000|2024-08-20 16:48:20|24740.1|24720.1|24740.1|24720.1|24740.1|24720.1|24740.1|24720.1|6
1724172510000|2024-08-20 16:48:30|24742.6|24722.6|24740.1|24720.1|24742.6|24722.6|24740.1|24720.1|4
1724172520000|2024-08-20 16:48:40|||||||||1
1724172530000|2024-08-20 16:48:50|24745.1|24725.1|24745.1|24725.1|24745.1|24725.1|24745.1|24725.1|2
1724172540000|2024-08-20 16:49:00|24740.1|24720.1|24737.6|24717.6|24740.1|24720.1|24737.6|24717.6|11
1724172550000|2024-08-20 16:49:10|||||||||1
1724172560000|2024-08-20 16:49:20|||||||||33
1724172570000|2024-08-20 16:49:30|24740.1|24720.1|24740.1|24720.1|24740.1|24720.1|24740.1|24720.1|0
1724172580000|2024-08-20 16:49:40|24737.6|24717.6|24735.1|24715.1|24737.6|24717.6|24735.1|24715.1|8
1724172590000|2024-08-20 16:49:50|24737.6|24717.6|24737.6|24717.6|24737.6|24717.6|24737.6|24717.6|18
1724172600000|2024-08-20 16:50:00|24735.1|24715.1|24735.1|24715.1|24737.6|24717.6|24735.1|24715.1|7
1724172610000|2024-08-20 16:50:10|24732.6|24712.6|24732.6|24712.6|24732.6|24712.6|24732.6|24712.6|11
1724172620000|2024-08-20 16:50:20|24730.1|24710.1|24730.1|24710.1|24730.1|24710.1|24730.1|24710.1|8
1724172630000|2024-08-20 16:50:30|24732.6|24712.6|24735.1|24715.1|24735.1|24715.1|24730.1|24710.1|8
1724172640000|2024-08-20 16:50:40|24737.6|24717.6|24722.6|24702.6|24742.6|24722.6|24720.1|24700.1|7
1724172650000|2024-08-20 16:50:50|24720.1|24700.1|24720.1|24700.1|24720.1|24700.1|24720.1|24700.1|0
1724172660000|2024-08-20 16:51:00|24707.6|24687.6|24707.6|24687.6|24707.6|24687.6|24707.6|24687.6|40
1724172670000|2024-08-20 16:51:10|24692.7|24672.7|24687.6|24667.6|24692.7|24672.7|24687.6|24667.6|11
1724172680000|2024-08-20 16:51:20|24685.1|24665.1|24682.6|24662.6|24685.1|24665.1|24682.6|24662.6|1
1724172690000|2024-08-20 16:51:30|||||||||8
1724172700000|2024-08-20 16:51:40|24680.1|24660.1|24682.6|24662.6|24682.6|24662.6|24680.1|24660.1|10
1724172710000|2024-08-20 16:51:50|24685.1|24665.1|24685.1|24665.1|24685.1|24665.1|24685.1|24665.1|1
1724172720000|2024-08-20 16:52:00|24682.6|24662.6|24677.6|24657.6|24682.6|24662.6|24677.6|24657.6|3
1724172730000|2024-08-20 16:52:10|||||||||6
1724172740000|2024-08-20 16:52:20|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|5
1724172750000|2024-08-20 16:52:30|||||||||2
1724172760000|2024-08-20 16:52:40|||||||||1
1724172770000|2024-08-20 16:52:50|24680.1|24660.1|24680.1|24660.1|24680.1|24660.1|24680.1|24660.1|4
1724172780000|2024-08-20 16:53:00|24677.6|24657.6|24672.6|24652.6|24677.6|24657.6|24672.6|24652.6|7
1724172790000|2024-08-20 16:53:10|24667.6|24647.6|24667.6|24647.6|24667.6|24647.6|24667.6|24647.6|16
1724172800000|2024-08-20 16:53:20|24670.1|24650.1|24670.1|24650.1|24670.1|24650.1|24670.1|24650.1|2
1724172810000|2024-08-20 16:53:30|24695.1|24675.1|24722.6|24702.6|24722.6|24702.6|24695.1|24675.1|33
1724172820000|2024-08-20 16:53:40|24720.1|24700.1|24720.1|24700.1|24722.6|24702.6|24720.1|24700.1|49
1724172830000|2024-08-20 16:53:50|24715.1|24695.1|24700.1|24680.1|24715.1|24695.1|24700.1|24680.1|4
1724172840000|2024-08-20 16:54:00|24695.1|24675.1|24690.1|24670.1|24695.1|24675.1|24687.6|24667.6|5
1724172850000|2024-08-20 16:54:10|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|10
1724172860000|2024-08-20 16:54:20|24682.6|24662.6|24677.6|24657.6|24682.6|24662.6|24675.1|24655.1|11
1724172870000|2024-08-20 16:54:30|24682.6|24662.6|24685.1|24665.1|24685.1|24665.1|24682.6|24662.6|10
1724172880000|2024-08-20 16:54:40|||||||||1
1724172890000|2024-08-20 16:54:50|24682.6|24662.6|24677.6|24657.6|24682.6|24662.6|24677.6|24657.6|3
1724172900000|2024-08-20 16:55:00|24675.1|24655.1|24672.6|24652.6|24675.1|24655.1|24670.1|24650.1|20
1724172910000|2024-08-20 16:55:10|24675.1|24655.1|24672.6|24652.6|24675.1|24655.1|24672.6|24652.6|3
1724172920000|2024-08-20 16:55:20|24680.1|24660.1|24695|24675|24695|24675|24680.1|24660.1|28
1724172930000|2024-08-20 16:55:30|24695.1|24675.1|24692.6|24672.6|24695.1|24675.1|24692.6|24672.6|8
1724172940000|2024-08-20 16:55:40|||||||||1
1724172950000|2024-08-20 16:55:50|||||||||7
1724172960000|2024-08-20 16:56:00|24690.1|24670.1|24690.1|24670.1|24690.1|24670.1|24690.1|24670.1|1
1724172970000|2024-08-20 16:56:10|24687.6|24667.6|24685.1|24665.1|24687.6|24667.6|24685.1|24665.1|30
1724172980000|2024-08-20 16:56:20|||||||||4
1724173000000|2024-08-20 16:56:40|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|5
1724173010000|2024-08-20 16:56:50|24692.6|24672.6|24700.1|24680.1|24700.1|24680.1|24692.6|24672.6|13
1724173020000|2024-08-20 16:57:00|24692.6|24672.6|24690.1|24670.1|24692.6|24672.6|24690.1|24670.1|3
1724173030000|2024-08-20 16:57:10|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|6
1724173040000|2024-08-20 16:57:20|||||||||7
1724173060000|2024-08-20 16:57:40|24685.1|24665.1|24685.1|24665.1|24685.1|24665.1|24685.1|24665.1|8
1724173070000|2024-08-20 16:57:50|24682.6|24662.6|24682.6|24662.6|24682.6|24662.6|24682.6|24662.6|5
1724173080000|2024-08-20 16:58:00|||||||||1
1724173090000|2024-08-20 16:58:10|||||||||1
1724173100000|2024-08-20 16:58:20|24682.5|24662.5|24675|24655|24682.5|24662.5|24675|24655|12
1724173110000|2024-08-20 16:58:30|24672.6|24652.6|24672.5|24652.5|24672.6|24652.6|24672.5|24652.5|2
1724173120000|2024-08-20 16:58:40|24670|24650|24670|24650|24670|24650|24670|24650|6
1724173130000|2024-08-20 16:58:50|||||||||1
1724173140000|2024-08-20 16:59:00|24665|24645|24667.5|24647.5|24667.5|24647.5|24665|24645|5
1724173150000|2024-08-20 16:59:10|||||||||1
1724173160000|2024-08-20 16:59:20|24662.6|24642.6|24625|24605|24662.6|24642.6|24625|24605|51
1724173170000|2024-08-20 16:59:30|24620|24600|24612.6|24592.6|24620|24600|24612.6|24592.6|10
1724173180000|2024-08-20 16:59:40|24612.5|24592.5|24607.6|24587.6|24612.5|24592.5|24607.6|24587.6|14
1724173200000|2024-08-20 17:00:00|24607.5|24587.5|24597.6|24577.6|24607.5|24587.5|24597.6|24577.6|22
1724173210000|2024-08-20 17:00:10|24597.5|24577.5|24587.6|24567.6|24597.5|24577.5|24587.6|24567.6|11
1724173220000|2024-08-20 17:00:20|24585.1|24565.1|24567.6|24547.6|24585.1|24565.1|24565.1|24545.1|28
1724173230000|2024-08-20 17:00:30|24572.6|24552.6|24580.1|24560.1|24580.1|24560.1|24572.6|24552.6|27
1724173240000|2024-08-20 17:00:40|24575.1|24555.1|24575.1|24555.1|24575.1|24555.1|24575.1|24555.1|12
1724173250000|2024-08-20 17:00:50|||||||||4
1724173260000|2024-08-20 17:01:00|||||||||8
1724173270000|2024-08-20 17:01:10|24570.1|24550.1|24570.1|24550.1|24570.1|24550.1|24570.1|24550.1|10
1724173280000|2024-08-20 17:01:20|||||||||4
1724173290000|2024-08-20 17:01:30|24572.6|24552.6|24567.5|24547.5|24572.6|24552.6|24567.5|24547.5|30
1724173300000|2024-08-20 17:01:40|24555|24535|24535.1|24515.1|24555|24535|24535.1|24515.1|12
1724173310000|2024-08-20 17:01:50|24537.5|24517.5|24545|24525|24545|24525|24537.5|24517.5|7
1724173320000|2024-08-20 17:02:00|24552.5|24532.5|24552.5|24532.5|24552.5|24532.5|24552.5|24532.5|3
1724173330000|2024-08-20 17:02:10|24552.6|24532.6|24567.5|24547.5|24567.5|24547.5|24552.6|24532.6|4
1724173340000|2024-08-20 17:02:20|24570.1|24550.1|24575.1|24555.1|24575.1|24555.1|24570.1|24550.1|12
1724173350000|2024-08-20 17:02:30|24577.6|24557.6|24575.1|24555.1|24577.6|24557.6|24572.6|24552.6|5
1724173360000|2024-08-20 17:02:40|24577.6|24557.6|24577.6|24557.6|24577.6|24557.6|24577.6|24557.6|0
1724173370000|2024-08-20 17:02:50|24575.1|24555.1|24585.1|24565.1|24585.1|24565.1|24575.1|24555.1|23
1724173380000|2024-08-20 17:03:00|||||||||3
1724173390000|2024-08-20 17:03:10|||||||||1
1724173400000|2024-08-20 17:03:20|24587.6|24567.6|24585.1|24565.1|24587.6|24567.6|24582.6|24562.6|14
1724173410000|2024-08-20 17:03:30|24590.1|24570.1|24590.1|24570.1|24590.1|24570.1|24590.1|24570.1|6
1724173430000|2024-08-20 17:03:50|24597.6|24577.6|24610.1|24590.1|24622.6|24597.6|24597.6|24577.6|79
1724173440000|2024-08-20 17:04:00|24612.6|24592.6|24615.1|24595.1|24620.1|24600.1|24612.6|24592.6|12
1724173450000|2024-08-20 17:04:10|24617.6|24597.6|24610.1|24590.1|24620.1|24600.1|24610.1|24590.1|6
1724173460000|2024-08-20 17:04:20|24612.6|24592.6|24612.6|24592.6|24612.6|24592.6|24612.6|24592.6|0
1724173470000|2024-08-20 17:04:30|24615.1|24595.1|24615.1|24595.1|24615.1|24595.1|24615.1|24595.1|1
1724173480000|2024-08-20 17:04:40|24612.6|24592.6|24612.6|24592.6|24612.6|24592.6|24612.6|24592.6|2
1724173490000|2024-08-20 17:04:50|24615.1|24595.1|24615.1|24595.1|24617.6|24597.6|24615.1|24595.1|7
1724173500000|2024-08-20 17:05:00|||||||||1
1724173510000|2024-08-20 17:05:10|||||||||1
1724173520000|2024-08-20 17:05:20|24612.6|24592.6|24610.1|24590.1|24612.6|24592.6|24610.1|24590.1|5
1724173530000|2024-08-20 17:05:30|24615.1|24595.1|24617.6|24597.6|24620.1|24600.1|24615.1|24595.1|4
1724173540000|2024-08-20 17:05:40|||||||||2
1724173550000|2024-08-20 17:05:50|24620.1|24600.1|24615.1|24595.1|24620.1|24600.1|24615.1|24595.1|5
1724173560000|2024-08-20 17:06:00|||||||||1
1724173570000|2024-08-20 17:06:10|24615.2|24595.2|24615.2|24595.2|24615.2|24595.2|24615.2|24595.2|4
1724173580000|2024-08-20 17:06:20|24620.1|24600.1|24622.7|24602.7|24622.7|24602.7|24620.1|24600.1|5
1724173590000|2024-08-20 17:06:30|24625.1|24605.1|24627.7|24607.7|24627.7|24607.7|24622.7|24602.7|4
1724173600000|2024-08-20 17:06:40|||||||||1
1724173610000|2024-08-20 17:06:50|24632.7|24612.7|24632.7|24612.7|24632.7|24612.7|24632.7|24612.7|1
1724173620000|2024-08-20 17:07:00|24635.2|24615.2|24635.2|24615.2|24635.2|24615.2|24632.7|24612.7|5
1724173640000|2024-08-20 17:07:20|24637.6|24617.6|24640.2|24620.2|24640.2|24620.2|24637.6|24617.6|8
1724173650000|2024-08-20 17:07:30|||||||||3
1724173660000|2024-08-20 17:07:40|||||||||2
1724173670000|2024-08-20 17:07:50|24642.6|24622.6|24642.7|24622.7|24642.7|24622.7|24642.6|24622.6|0
1724173680000|2024-08-20 17:08:00|24637.7|24617.7|24642.7|24622.7|24642.7|24622.7|24637.7|24617.7|9
1724173690000|2024-08-20 17:08:10|24640.2|24620.2|24642.7|24622.7|24642.7|24622.7|24640.2|24620.2|4
1724173700000|2024-08-20 17:08:20|24645.2|24625.2|24645.2|24625.2|24645.2|24625.2|24642.7|24622.7|1
1724173710000|2024-08-20 17:08:30|||||||||2
1724173720000|2024-08-20 17:08:40|24640.2|24620.2|24640.2|24620.2|24640.2|24620.2|24640.2|24620.2|5
1724173730000|2024-08-20 17:08:50|24637.7|24617.7|24640.2|24620.2|24640.2|24620.2|24637.7|24617.7|2
1724173740000|2024-08-20 17:09:00|24637.7|24617.7|24637.8|24617.8|24640.2|24620.2|24637.7|24617.7|21
1724173750000|2024-08-20 17:09:10|24632.8|24612.8|24635.3|24615.3|24635.3|24615.3|24632.8|24612.8|2
1724173760000|2024-08-20 17:09:20|24637.8|24617.8|24637.8|24617.8|24640.3|24620.3|24637.8|24617.8|2
1724173770000|2024-08-20 17:09:30|||||||||3
1724173800000|2024-08-20 17:10:00|24630.3|24610.3|24635.3|24615.3|24637.8|24617.8|24622.8|24602.8|13
1724173810000|2024-08-20 17:10:10|24632.8|24612.8|24630.3|24610.3|24632.8|24612.8|24630.3|24610.3|0
1724173820000|2024-08-20 17:10:20|||||||||5
1724173830000|2024-08-20 17:10:30|||||||||1
1724173840000|2024-08-20 17:10:40|24627.8|24607.8|24627.8|24607.8|24627.8|24607.8|24627.8|24607.8|2
1724173850000|2024-08-20 17:10:50|24622.8|24602.8|24622.8|24602.8|24622.8|24602.8|24622.8|24602.8|1
1724173860000|2024-08-20 17:11:00|24617.8|24597.8|24612.8|24592.8|24617.8|24597.8|24612.8|24592.8|10
1724173870000|2024-08-20 17:11:10|||||||||8
1724173880000|2024-08-20 17:11:20|24610.3|24590.3|24607.8|24587.8|24610.3|24590.3|24607.8|24587.8|5
1724173890000|2024-08-20 17:11:30|24605.3|24585.3|24607.8|24587.8|24607.8|24587.8|24605.3|24585.3|5
1724173900000|2024-08-20 17:11:40|24605.3|24585.3|24607.8|24587.8|24607.8|24587.8|24605.3|24585.3|3
1724173910000|2024-08-20 17:11:50|24605.3|24585.3|24610.3|24590.3|24610.3|24590.3|24605.3|24585.3|4
1724173920000|2024-08-20 17:12:00|24607.8|24587.8|24610.3|24590.3|24610.3|24590.3|24607.8|24587.8|0
1724173930000|2024-08-20 17:12:10|24612.7|24592.7|24615.2|24595.2|24615.2|24595.2|24612.7|24592.7|2
1724173940000|2024-08-20 17:12:20|||||||||2
1724173950000|2024-08-20 17:12:30|24610.2|24590.2|24607.8|24587.8|24610.2|24590.2|24607.7|24587.7|10
1724173970000|2024-08-20 17:12:50|24610.3|24590.3|24610.3|24590.3|24610.3|24590.3|24607.8|24587.8|1
1724173980000|2024-08-20 17:13:00|24612.8|24592.8|24612.8|24592.8|24612.8|24592.8|24612.8|24592.8|3
1724173990000|2024-08-20 17:13:10|24610.2|24590.2|24610.2|24590.2|24610.2|24590.2|24610.2|24590.2|3
1724174000000|2024-08-20 17:13:20|24605.3|24585.3|24605.2|24585.2|24605.3|24585.3|24605.2|24585.2|1
1724174030000|2024-08-20 17:13:50|||||||||2
1724174040000|2024-08-20 17:14:00|||||||||1
1724174060000|2024-08-20 17:14:20|24602.7|24582.7|24602.7|24582.7|24602.7|24582.7|24602.7|24582.7|5
1724174080000|2024-08-20 17:14:40|24600.2|24580.2|24597.7|24577.7|24600.2|24580.2|24597.7|24577.7|1
1724174090000|2024-08-20 17:14:50|24595.2|24575.2|24592.7|24572.7|24595.2|24575.2|24592.7|24572.7|8
1724174100000|2024-08-20 17:15:00|24590.2|24570.2|24590.2|24570.2|24590.2|24570.2|24590.2|24570.2|8
1724174110000|2024-08-20 17:15:10|24587.7|24567.7|24587.7|24567.7|24587.7|24567.7|24587.7|24567.7|2
1724174120000|2024-08-20 17:15:20|||||||||1
1724174130000|2024-08-20 17:15:30|||||||||5
1724174150000|2024-08-20 17:15:50|24590.2|24570.2|24592.7|24572.7|24592.7|24572.7|24590.2|24570.2|3
1724174160000|2024-08-20 17:16:00|24590.2|24570.2|24590.2|24570.2|24590.2|24570.2|24590.2|24570.2|2
1724174180000|2024-08-20 17:16:20|||||||||1
1724174190000|2024-08-20 17:16:30|24587.7|24567.7|24587.7|24567.7|24587.7|24567.7|24587.7|24567.7|2
1724174200000|2024-08-20 17:16:40|24590.2|24570.2|24592.7|24572.7|24592.7|24572.7|24590.2|24570.2|2
1724174210000|2024-08-20 17:16:50|||||||||6
1724174230000|2024-08-20 17:17:10|24595.2|24575.2|24597.7|24577.7|24597.7|24577.7|24595.2|24575.2|5
1724174240000|2024-08-20 17:17:20|||||||||1
1724174260000|2024-08-20 17:17:40|||||||||1
1724174270000|2024-08-20 17:17:50|||||||||1
1724174280000|2024-08-20 17:18:00|24600.2|24580.2|24600.2|24580.2|24600.2|24580.2|24600.2|24580.2|4
1724174290000|2024-08-20 17:18:10|||||||||1
1724174300000|2024-08-20 17:18:20|24597.7|24577.7|24597.7|24577.7|24597.7|24577.7|24597.7|24577.7|3
1724174310000|2024-08-20 17:18:30|||||||||2
1724174320000|2024-08-20 17:18:40|24600.2|24580.2|24600.2|24580.2|24600.2|24580.2|24600.2|24580.2|1
1724174330000|2024-08-20 17:18:50|||||||||1
1724174350000|2024-08-20 17:19:10|||||||||1
1724174360000|2024-08-20 17:19:20|||||||||4
1724174370000|2024-08-20 17:19:30|||||||||1
1724174380000|2024-08-20 17:19:40|24597.7|24577.7|24597.7|24577.7|24597.7|24577.7|24597.7|24577.7|0
1724174390000|2024-08-20 17:19:50|24595.2|24575.2|24597.7|24577.7|24597.7|24577.7|24595.2|24575.2|3
1724174400000|2024-08-20 17:20:00|24600.2|24580.2|24602.7|24582.7|24602.7|24582.7|24600.2|24580.2|7
1724174410000|2024-08-20 17:20:10|||||||||2
1724174420000|2024-08-20 17:20:20|24605.2|24585.2|24605.2|24585.2|24605.2|24585.2|24605.2|24585.2|1
1724174430000|2024-08-20 17:20:30|||||||||1
1724174440000|2024-08-20 17:20:40|24607.7|24587.7|24605.2|24585.2|24610.2|24590.2|24605.2|24585.2|31
1724174450000|2024-08-20 17:20:50|24600.2|24580.2|24597.7|24577.7|24600.2|24580.2|24597.7|24577.7|10
1724174460000|2024-08-20 17:21:00|24600.2|24580.2|24597.7|24577.7|24600.2|24580.2|24597.7|24577.7|2
1724174470000|2024-08-20 17:21:10|24600.2|24580.2|24600.2|24580.2|24600.2|24580.2|24600.2|24580.2|2
1724174480000|2024-08-20 17:21:20|||||||||11
1724174490000|2024-08-20 17:21:30|24602.7|24582.7|24602.7|24582.7|24602.7|24582.7|24602.7|24582.7|0
1724174500000|2024-08-20 17:21:40|24605.2|24585.2|24607.7|24587.7|24607.7|24587.7|24605.2|24585.2|2
1724174510000|2024-08-20 17:21:50|||||||||3
1724174520000|2024-08-20 17:22:00|24610.2|24590.2|24610.2|24590.2|24610.2|24590.2|24610.2|24590.2|2
1724174530000|2024-08-20 17:22:10|24612.7|24592.7|24615.2|24595.2|24615.2|24595.2|24612.7|24592.7|2
1724174540000|2024-08-20 17:22:20|24612.7|24592.7|24612.7|24592.7|24612.7|24592.7|24612.7|24592.7|5
1724174550000|2024-08-20 17:22:30|24615.2|24595.2|24615.2|24595.2|24617.7|24597.7|24615.2|24595.2|1
1724174560000|2024-08-20 17:22:40|||||||||1
1724174570000|2024-08-20 17:22:50|||||||||1
1724174580000|2024-08-20 17:23:00|24612.7|24592.7|24612.7|24592.7|24612.7|24592.7|24612.7|24592.7|1
1724174590000|2024-08-20 17:23:10|24615.2|24595.2|24615.2|24595.2|24615.2|24595.2|24612.7|24592.7|3
1724174600000|2024-08-20 17:23:20|24607.7|24587.7|24605.1|24585.1|24607.7|24587.7|24602.6|24582.6|12
1724174610000|2024-08-20 17:23:30|24600.1|24580.1|24592.7|24572.7|24600.1|24580.1|24592.7|24572.7|26
1724174620000|2024-08-20 17:23:40|24597.7|24577.7|24597.7|24577.7|24597.7|24577.7|24597.7|24577.7|4
1724174630000|2024-08-20 17:23:50|24600.1|24580.1|24605.1|24585.1|24605.1|24585.1|24600.1|24580.1|6
1724174640000|2024-08-20 17:24:00|||||||||1
1724174650000|2024-08-20 17:24:10|24607.6|24587.6|24612.6|24592.6|24612.6|24592.6|24607.6|24587.6|3
1724174660000|2024-08-20 17:24:20|24610.1|24590.1|24610.1|24590.1|24610.1|24590.1|24610.1|24590.1|1
1724174680000|2024-08-20 17:24:40|||||||||1
1724174700000|2024-08-20 17:25:00|24612.6|24592.6|24600.2|24580.2|24612.6|24592.6|24600.2|24580.2|16
1724174710000|2024-08-20 17:25:10|24602.6|24582.6|24592.7|24572.7|24602.6|24582.6|24592.7|24572.7|14
1724174720000|2024-08-20 17:25:20|||||||||8
1724174730000|2024-08-20 17:25:30|24595.2|24575.2|24595.2|24575.2|24595.2|24575.2|24595.2|24575.2|9
1724174740000|2024-08-20 17:25:40|||||||||1
1724174750000|2024-08-20 17:25:50|24592.7|24572.7|24595.2|24575.2|24595.2|24575.2|24592.7|24572.7|5
1724174760000|2024-08-20 17:26:00|24597.7|24577.7|24617.7|24597.7|24617.7|24597.7|24597.7|24577.7|31
1724174770000|2024-08-20 17:26:10|24620.2|24600.2|24615.2|24595.2|24620.2|24600.2|24615.2|24595.2|13
1724174780000|2024-08-20 17:26:20|24612.7|24592.7|24630.3|24610.3|24630.3|24610.3|24612.7|24592.7|12
1724174790000|2024-08-20 17:26:30|24640.3|24620.3|24650.3|24630.3|24650.3|24630.3|24635.3|24615.3|8
1724174800000|2024-08-20 17:26:40|24647.8|24627.8|24645.3|24625.3|24647.8|24627.8|24642.8|24622.8|9
1724174810000|2024-08-20 17:26:50|24650.3|24630.3|24652.8|24632.8|24652.8|24632.8|24650.3|24630.3|8
1724174820000|2024-08-20 17:27:00|24657.8|24637.8|24650.3|24630.3|24657.8|24637.8|24647.8|24627.8|4
1724174830000|2024-08-20 17:27:10|24652.8|24632.8|24647.8|24627.8|24652.8|24632.8|24647.8|24627.8|3
1724174840000|2024-08-20 17:27:20|24645.3|24625.3|24645.3|24625.3|24647.8|24627.8|24642.8|24622.8|4
1724174850000|2024-08-20 17:27:30|24642.8|24622.8|24642.8|24622.8|24642.8|24622.8|24642.8|24622.8|1
1724174860000|2024-08-20 17:27:40|24640.3|24620.3|24637.8|24617.8|24640.3|24620.3|24632.8|24612.8|2
1724174870000|2024-08-20 17:27:50|||||||||9
1724174880000|2024-08-20 17:28:00|24640.3|24620.3|24640.3|24620.3|24640.3|24620.3|24640.3|24620.3|3
1724174890000|2024-08-20 17:28:10|||||||||4
1724174900000|2024-08-20 17:28:20|24637.8|24617.8|24637.8|24617.8|24637.8|24617.8|24637.8|24617.8|1
1724174910000|2024-08-20 17:28:30|24635.3|24615.3|24635.3|24615.3|24635.3|24615.3|24635.3|24615.3|1
1724174920000|2024-08-20 17:28:40|24635.2|24615.2|24632.8|24612.8|24635.2|24615.2|24632.8|24612.8|1
1724174930000|2024-08-20 17:28:50|24635.3|24615.3|24632.8|24612.8|24635.3|24615.3|24632.8|24612.8|0
1724174940000|2024-08-20 17:29:00|24632.7|24612.7|24632.7|24612.7|24635.2|24615.2|24632.7|24612.7|3
1724174950000|2024-08-20 17:29:10|||||||||1
1724174960000|2024-08-20 17:29:20|24630.2|24610.2|24620.2|24600.2|24630.2|24610.2|24620.2|24600.2|16
1724174970000|2024-08-20 17:29:30|24617.7|24597.7|24620.2|24600.2|24620.2|24600.2|24617.7|24597.7|37
1724174980000|2024-08-20 17:29:40|24617.7|24597.7|24615.2|24595.2|24620.1|24600.1|24615.2|24595.2|64
1724174990000|2024-08-20 17:29:50|||||||||23
1724228100000|2024-08-21 08:15:00|24661.5|24621.5|24748.9|24728.9|24753.9|24731.4|24646.5|24621.5|56
1724228110000|2024-08-21 08:15:10|24743.9|24723.9|24689|24649|24756.5|24723.9|24681.5|24639|115
1724228120000|2024-08-21 08:15:20|24681.5|24641.5|24669|24649|24681.5|24651.5|24669|24641.5|2
1724228130000|2024-08-21 08:15:30|24666.5|24646.5|24701.5|24661.5|24706.5|24679|24666.5|24646.5|5
1724228140000|2024-08-21 08:15:40|24706.5|24666.5|24701.5|24661.5|24706.5|24669|24689|24661.5|8
1724228150000|2024-08-21 08:15:50|24689|24669|24684|24664|24696.5|24669|24684|24656.5|4
1724228160000|2024-08-21 08:16:00|24689|24669|24694|24674|24696.5|24676.5|24689|24656.5|34
1724228170000|2024-08-21 08:16:10|24696.5|24676.5|24704|24684|24704|24684|24691.5|24671.5|14
1724228180000|2024-08-21 08:16:20|24711.5|24691.5|24716.5|24696.5|24731.5|24706.5|24711.5|24691.5|10
1724228190000|2024-08-21 08:16:30|24714|24694|24701.5|24681.5|24714|24694|24701.5|24681.5|8
1724228200000|2024-08-21 08:16:40|24699|24679|24684|24664|24699|24679|24674|24646.5|11
1724228210000|2024-08-21 08:16:50|24689|24669|24696.5|24676.5|24696.5|24676.5|24686.5|24666.5|16
1724228220000|2024-08-21 08:17:00|24699|24679|24681.5|24661.5|24699|24679|24669|24646.5|30
1724228230000|2024-08-21 08:17:10|24684|24664|24671.5|24651.5|24689|24669|24671.5|24651.5|14
1724228240000|2024-08-21 08:17:20|24678.9|24658.9|24673.9|24653.9|24679|24659|24656.5|24636.5|29
1724228250000|2024-08-21 08:17:30|24674|24654|24679|24659|24679|24659|24674|24654|6
1724228260000|2024-08-21 08:17:40|24681.5|24661.5|24684|24664|24684|24664|24681.5|24661.5|6
1724228270000|2024-08-21 08:17:50|24686.5|24666.5|24686.5|24666.5|24689|24669|24681.5|24661.5|5
1724228280000|2024-08-21 08:18:00|24679|24659|24676.5|24656.5|24679|24659|24676.5|24656.5|6
1724228290000|2024-08-21 08:18:10|24674|24654|24676.5|24656.5|24686.5|24666.5|24674|24654|11
1724228300000|2024-08-21 08:18:20|24674|24654|24674|24654|24676.5|24656.5|24671.5|24651.5|2
1724228310000|2024-08-21 08:18:30|24671.5|24651.5|24681.5|24661.5|24681.5|24661.5|24671.5|24651.5|8
1724228320000|2024-08-21 08:18:40|24679|24659|24684|24664|24684|24664|24679|24659|2
1724228330000|2024-08-21 08:18:50|24681.5|24661.5|24696.5|24676.5|24696.5|24676.5|24681.5|24661.5|11
1724228340000|2024-08-21 08:19:00|24714|24694|24724|24704|24724|24704|24714|24694|10
1724228350000|2024-08-21 08:19:10|24721.5|24701.5|24714|24694|24721.5|24701.5|24714|24694|23
1724228360000|2024-08-21 08:19:20|24713.9|24693.9|24718.9|24698.9|24718.9|24698.9|24708.9|24676.4|5
1724228370000|2024-08-21 08:19:30|||||||||2
1724228380000|2024-08-21 08:19:40|24713.9|24693.9|24723.9|24703.9|24723.9|24703.9|24713.9|24693.9|12
1724228390000|2024-08-21 08:19:50|24728.9|24708.9|24741.4|24721.4|24741.4|24721.4|24728.9|24708.9|6
1724228400000|2024-08-21 08:20:00|24741.5|24721.5|24758.9|24738.9|24761.4|24741.4|24741.5|24721.5|25
1724228410000|2024-08-21 08:20:10|24761.4|24741.4|24758.9|24738.9|24761.4|24741.4|24758.9|24738.9|14
1724228420000|2024-08-21 08:20:20|24754|24734|24751.4|24731.4|24754|24734|24751.4|24731.4|2
1724228430000|2024-08-21 08:20:30|24749|24729|24748.9|24728.9|24751.4|24731.4|24748.9|24728.9|33
1724228440000|2024-08-21 08:20:40|24751.4|24731.4|24751.4|24731.4|24751.4|24731.4|24751.4|24731.4|4
1724228450000|2024-08-21 08:20:50|24748.9|24728.9|24751.4|24731.4|24751.4|24731.4|24748.9|24728.9|2
1724228460000|2024-08-21 08:21:00|24753.9|24733.9|24753.9|24733.9|24753.9|24733.9|24753.9|24733.9|3
1724228470000|2024-08-21 08:21:10|24746.5|24726.5|24723.9|24703.9|24746.5|24726.5|24716.5|24696.5|14
1724228480000|2024-08-21 08:21:20|24719|24699|24716.4|24696.4|24719|24699|24713.9|24693.9|0
1724228500000|2024-08-21 08:21:40|||||||||1
1724228510000|2024-08-21 08:21:50|24711.4|24691.4|24678.9|24658.9|24711.5|24691.4|24676.5|24656.5|15
1724228520000|2024-08-21 08:22:00|24676.4|24656.4|24668.9|24648.9|24676.4|24656.4|24666.4|24646.4|11
1724228530000|2024-08-21 08:22:10|24666.5|24646.5|24666.5|24646.5|24666.5|24646.5|24666.5|24646.5|35
1724228540000|2024-08-21 08:22:20|24658.9|24638.9|24644|24624|24658.9|24638.9|24641.4|24621.4|4
1724228550000|2024-08-21 08:22:30|24646.4|24626.4|24646.4|24626.4|24646.4|24626.4|24646.4|24626.4|4
1724228560000|2024-08-21 08:22:40|24641.5|24621.5|24646.4|24626.4|24646.4|24626.4|24636.4|24616.4|3
1724228570000|2024-08-21 08:22:50|24634|24614|24631.5|24611.5|24634|24614|24631.5|24611.5|1
1724228580000|2024-08-21 08:23:00|24629|24609|24626.5|24606.5|24629|24609|24619|24599|13
1724228590000|2024-08-21 08:23:10|24631.4|24611.4|24631.4|24611.4|24631.4|24611.4|24626.4|24606.4|5
1724228600000|2024-08-21 08:23:20|24633.9|24613.9|24638.9|24618.9|24638.9|24618.9|24633.9|24613.9|6
1724228610000|2024-08-21 08:23:30|24639|24619|24648.9|24628.9|24648.9|24628.9|24639|24619|3
1724228620000|2024-08-21 08:23:40|24646.5|24626.5|24651.5|24631.5|24653.9|24633.9|24646.5|24626.5|2
1724228630000|2024-08-21 08:23:50|24653.9|24633.9|24651.5|24631.5|24656.4|24636.4|24651.5|24631.5|0
1724228640000|2024-08-21 08:24:00|24649|24629|24653.9|24633.9|24653.9|24633.9|24641.5|24621.5|2
1724228650000|2024-08-21 08:24:10|24656.4|24636.4|24656.5|24636.5|24658.9|24638.9|24656.4|24636.4|2
1724228670000|2024-08-21 08:24:30|24659|24619|24646.5|24606.5|24659|24619|24639|24606.5|2
1724228680000|2024-08-21 08:24:40|24639|24619|24638.9|24618.9|24639|24619|24638.9|24618.9|3
1724228690000|2024-08-21 08:24:50|24641.4|24621.4|24644|24624|24644|24624|24641.4|24621.4|2
1724228700000|2024-08-21 08:25:00|24641.5|24621.5|24643.9|24623.9|24643.9|24623.9|24636.5|24616.5|2
1724228710000|2024-08-21 08:25:10|24641.4|24621.4|24641.4|24621.4|24641.4|24621.4|24641.4|24621.4|0
1724228720000|2024-08-21 08:25:20|24638.9|24618.9|24633.9|24613.9|24638.9|24618.9|24633.9|24613.9|1
1724228740000|2024-08-21 08:25:40|||||||||1
1724228760000|2024-08-21 08:26:00|24628.9|24608.9|24584|24564|24628.9|24608.9|24578.9|24558.9|43
1724228770000|2024-08-21 08:26:10|24591.4|24571.4|24591.4|24571.4|24601.4|24581.4|24591.4|24571.4|7
1724228780000|2024-08-21 08:26:20|24588.9|24568.9|24588.9|24568.9|24588.9|24568.9|24588.9|24568.9|0
1724228790000|2024-08-21 08:26:30|24586.5|24566.5|24583.9|24563.9|24586.5|24566.5|24583.9|24563.9|4
1724228800000|2024-08-21 08:26:40|24581.5|24561.5|24576.5|24556.5|24581.5|24561.5|24576.5|24556.5|6
1724228810000|2024-08-21 08:26:50|24578.9|24558.9|24578.9|24558.9|24581.4|24561.4|24578.9|24558.9|2
1724228820000|2024-08-21 08:27:00|||||||||1
1724228830000|2024-08-21 08:27:10|24576.5|24556.5|24576.4|24556.4|24576.5|24556.5|24576.4|24556.4|0
1724228840000|2024-08-21 08:27:20|24576.5|24556.5|24576.5|24556.5|24576.5|24556.5|24576.5|24556.5|3
1724228850000|2024-08-21 08:27:30|24578.9|24558.9|24586.4|24566.4|24586.4|24566.4|24578.9|24558.9|1
1724228860000|2024-08-21 08:27:40|24591.4|24571.4|24601.5|24581.5|24601.5|24581.5|24591.4|24571.4|2
1724228870000|2024-08-21 08:27:50|24591.5|24571.5|24591.4|24571.4|24591.5|24571.5|24589|24569|5
1724228880000|2024-08-21 08:28:00|24589|24569|24596.5|24556.5|24596.5|24573.9|24588.9|24556.5|3
1724228890000|2024-08-21 08:28:10|24581.5|24561.5|24576.4|24556.4|24581.5|24561.5|24571.5|24551.5|58
1724228900000|2024-08-21 08:28:20|24574|24554|24576.5|24556.5|24576.5|24556.5|24574|24554|0
1724228910000|2024-08-21 08:28:30|24584|24564|24584|24564|24584|24564|24584|24564|7
1724228920000|2024-08-21 08:28:40|24586.5|24566.5|24584|24564|24586.5|24566.5|24584|24564|0
1724228930000|2024-08-21 08:28:50|24581.5|24561.5|24581.5|24561.5|24581.5|24561.5|24581.5|24561.5|0
1724228940000|2024-08-21 08:29:00|24576.5|24556.5|24564|24544|24576.5|24556.5|24561.5|24541.5|49
1724228960000|2024-08-21 08:29:20|24561.5|24541.5|24561.5|24541.5|24561.5|24541.5|24561.5|24541.5|11
1724228970000|2024-08-21 08:29:30|24564|24544|24551.5|24531.5|24564|24544|24549|24529|6
1724228980000|2024-08-21 08:29:40|||||||||9
1724228990000|2024-08-21 08:29:50|||||||||20
1724229000000|2024-08-21 08:30:00|24554|24534|24586.5|24566.5|24586.5|24566.5|24554|24534|9
1724229010000|2024-08-21 08:30:10|24588.9|24568.9|24588.9|24568.9|24588.9|24568.9|24588.9|24568.9|2
1724229020000|2024-08-21 08:30:20|24593.9|24573.9|24598.9|24578.9|24598.9|24578.9|24593.9|24573.9|2
1724229030000|2024-08-21 08:30:30|24601.5|24581.5|24601.4|24581.4|24601.5|24581.5|24598.9|24578.9|2
1724229040000|2024-08-21 08:30:40|24598.9|24578.9|24598.9|24578.9|24598.9|24578.9|24598.9|24578.9|0
1724229050000|2024-08-21 08:30:50|24601.4|24581.4|24601.4|24581.4|24601.4|24581.4|24601.4|24581.4|0
1724229060000|2024-08-21 08:31:00|24596.5|24576.5|24596.4|24576.4|24596.5|24576.5|24596.4|24576.4|9
1724229080000|2024-08-21 08:31:20|24594|24574|24576.5|24556.5|24594|24574|24576.5|24556.5|2
1724229090000|2024-08-21 08:31:30|24576.4|24556.4|24576.4|24536.4|24576.4|24556.4|24558.9|24536.4|2
1724229100000|2024-08-21 08:31:40|24568.9|24548.9|24568.9|24548.9|24568.9|24548.9|24568.9|24548.9|1
1724229110000|2024-08-21 08:31:50|24571.4|24551.4|24568.9|24548.9|24571.4|24551.4|24568.9|24548.9|8
1724229120000|2024-08-21 08:32:00|24566.5|24546.5|24566.5|24546.5|24566.5|24546.5|24566.5|24546.5|2
1724229130000|2024-08-21 08:32:10|||||||||1
1724229140000|2024-08-21 08:32:20|24566.4|24546.4|24566.4|24546.4|24566.4|24546.4|24566.4|24546.4|0
1724229150000|2024-08-21 08:32:30|24563.9|24543.9|24563.9|24543.9|24563.9|24543.9|24563.9|24543.9|18
1724229160000|2024-08-21 08:32:40|24566.4|24546.4|24566.4|24546.4|24566.4|24546.4|24566.4|24546.4|1
1724229170000|2024-08-21 08:32:50|24568.9|24548.9|24559|24539|24568.9|24548.9|24559|24539|1
1724229180000|2024-08-21 08:33:00|24563.9|24543.9|24563.9|24543.9|24566.4|24546.4|24563.9|24543.9|7
1724229190000|2024-08-21 08:33:10|24559|24539|24566.5|24526.5|24566.5|24541.4|24558.9|24526.5|4
1724229200000|2024-08-21 08:33:20|24551.5|24531.5|24536.4|24516.4|24551.5|24531.5|24534|24511.4|2
1724229210000|2024-08-21 08:33:30|24534|24514|24533.9|24513.9|24534|24514|24533.9|24513.9|0
1724229220000|2024-08-21 08:33:40|24531.4|24511.4|24481.5|24461.5|24536.4|24511.4|24481.5|24461.5|13
1724229230000|2024-08-21 08:33:50|24479|24459|24469|24449|24479|24459|24469|24449|9
1724229240000|2024-08-21 08:34:00|24466.5|24446.5|24454|24434|24466.5|24446.5|24454|24434|8
1724229250000|2024-08-21 08:34:10|24449|24429|24454|24434|24454|24434|24449|24429|7
1724229260000|2024-08-21 08:34:20|24456.5|24436.5|24456.5|24436.5|24456.5|24436.5|24456.5|24436.5|1
1724229270000|2024-08-21 08:34:30|24459|24439|24458.9|24438.9|24471.5|24449|24458.9|24431.5|22
1724229280000|2024-08-21 08:34:40|24459|24439|24459|24439|24459|24439|24459|24439|2
1724229290000|2024-08-21 08:34:50|24458.9|24438.9|24468.9|24448.9|24468.9|24448.9|24458.9|24438.9|2
1724229300000|2024-08-21 08:35:00|24466.5|24446.5|24463.9|24443.9|24466.5|24446.5|24463.9|24443.9|2
1724229320000|2024-08-21 08:35:20|24456.5|24436.5|24459|24439|24459|24439|24456.5|24436.5|6
1724229360000|2024-08-21 08:36:00|24461.4|24441.4|24468.9|24448.9|24468.9|24448.9|24461.4|24441.4|1
1724229370000|2024-08-21 08:36:10|24471.4|24451.4|24473.9|24453.9|24473.9|24453.9|24471.4|24451.4|0
1724229390000|2024-08-21 08:36:30|24471.4|24451.4|24471.4|24451.4|24471.4|24451.4|24471.4|24451.4|0
1724229400000|2024-08-21 08:36:40|24468.9|24448.9|24466.4|24446.4|24468.9|24448.9|24466.4|24446.4|0
1724229420000|2024-08-21 08:37:00|24463.9|24443.9|24461.4|24441.4|24466.4|24446.4|24461.4|24441.4|5
1724229430000|2024-08-21 08:37:10|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|1
1724229440000|2024-08-21 08:37:20|||||||||1
1724229450000|2024-08-21 08:37:30|24461.4|24441.4|24453.9|24433.9|24461.4|24441.4|24453.9|24433.9|4
1724229480000|2024-08-21 08:38:00|24446.5|24426.5|24414|24394|24446.5|24426.5|24414|24394|39
1724229490000|2024-08-21 08:38:10|24418.9|24398.9|24439|24419|24446.4|24419|24418.9|24398.9|15
1724229500000|2024-08-21 08:38:20|24429|24409|24444|24424|24444|24424|24429|24409|31
1724229510000|2024-08-21 08:38:30|24441.5|24421.5|24441.5|24421.5|24441.5|24421.5|24439|24419|2
1724229520000|2024-08-21 08:38:40|24444|24424|24433.9|24413.9|24446.5|24426.5|24433.9|24413.9|3
1724229530000|2024-08-21 08:38:50|24436.4|24416.4|24434|24414|24436.4|24416.4|24434|24414|1
1724229540000|2024-08-21 08:39:00|24429|24409|24419|24399|24429|24409|24419|24399|13
1724229550000|2024-08-21 08:39:10|24416.5|24396.5|24414|24394|24416.5|24396.5|24414|24394|8
1724229560000|2024-08-21 08:39:20|||||||||2
1724229570000|2024-08-21 08:39:30|24416.5|24396.5|24416.5|24396.5|24416.5|24396.5|24416.5|24396.5|3
1724229580000|2024-08-21 08:39:40|24419|24399|24431.5|24411.5|24434|24414|24419|24399|12
1724229590000|2024-08-21 08:39:50|||||||||3
1724229600000|2024-08-21 08:40:00|24426.5|24406.5|24426.5|24406.5|24426.5|24406.5|24426.5|24406.5|11
1724229610000|2024-08-21 08:40:10|24429|24409|24426.4|24406.4|24433.9|24413.9|24426.4|24406.4|14
1724229620000|2024-08-21 08:40:20|24431.4|24411.4|24429|24409|24431.4|24411.4|24429|24409|20
1724229630000|2024-08-21 08:40:30|24428.9|24408.9|24414|24394|24428.9|24408.9|24414|24394|2
1724229640000|2024-08-21 08:40:40|24416.5|24396.5|24431.4|24411.4|24431.4|24411.4|24416.5|24396.5|14
1724229650000|2024-08-21 08:40:50|24433.9|24413.9|24436.5|24416.5|24441.4|24421.4|24433.9|24413.9|54
1724229660000|2024-08-21 08:41:00|24436.4|24416.4|24436.4|24416.4|24436.4|24416.4|24436.4|24416.4|0
1724229670000|2024-08-21 08:41:10|||||||||1
1724229680000|2024-08-21 08:41:20|24431.4|24411.4|24426.4|24406.4|24431.4|24411.4|24426.4|24406.4|0
1724229690000|2024-08-21 08:41:30|||||||||1
1724229700000|2024-08-21 08:41:40|24423.9|24403.9|24426.4|24406.4|24426.4|24406.4|24421.5|24401.5|1
1724229720000|2024-08-21 08:42:00|24423.9|24403.9|24414|24394|24423.9|24403.9|24414|24394|4
1724229730000|2024-08-21 08:42:10|24409|24389|24401.5|24341.5|24409|24389|24393.9|24341.5|22
1724229740000|2024-08-21 08:42:20|24393.9|24353.9|24396.4|24376.4|24396.4|24376.4|24388.9|24353.9|11
1724229750000|2024-08-21 08:42:30|24396.5|24376.5|24401.4|24381.4|24411.4|24381.4|24396.5|24371.4|0
1724229760000|2024-08-21 08:42:40|24398.9|24378.9|24396.4|24376.4|24398.9|24378.9|24396.4|24376.4|1
1724229780000|2024-08-21 08:43:00|24393.9|24373.9|24389|24369|24393.9|24373.9|24389|24369|0
1724229790000|2024-08-21 08:43:10|24393.9|24373.9|24411.4|24391.4|24411.4|24391.4|24393.9|24373.9|17
1724229810000|2024-08-21 08:43:30|24399|24379|24399|24379|24399|24379|24399|24379|9
1724229820000|2024-08-21 08:43:40|24403.9|24383.9|24408.9|24388.9|24408.9|24388.9|24403.9|24383.9|0
1724229830000|2024-08-21 08:43:50|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|0
1724229840000|2024-08-21 08:44:00|24411.4|24371.4|24394|24374|24411.4|24374|24394|24366.4|1
1724229850000|2024-08-21 08:44:10|24396.4|24376.4|24396.4|24376.4|24396.4|24376.4|24396.4|24376.4|1
1724229870000|2024-08-21 08:44:30|||||||||1
1724229880000|2024-08-21 08:44:40|24398.9|24378.9|24396.5|24376.5|24406.4|24386.4|24396.5|24376.5|8
1724229900000|2024-08-21 08:45:00|24394|24374|24394|24374|24394|24374|24394|24374|0
1724229910000|2024-08-21 08:45:10|24391.5|24371.5|24398.9|24378.9|24398.9|24378.9|24389|24369|29
1724229920000|2024-08-21 08:45:20|24406.4|24386.4|24411.5|24391.5|24411.5|24391.5|24406.4|24386.4|3
1724229930000|2024-08-21 08:45:30|24418.9|24398.9|24433.9|24413.9|24433.9|24413.9|24418.9|24398.9|8
1724229940000|2024-08-21 08:45:40|24431.5|24411.5|24431.4|24411.4|24431.5|24411.5|24431.4|24411.4|0
1724229950000|2024-08-21 08:45:50|24429|24409|24443.9|24423.9|24443.9|24423.9|24428.9|24408.9|5
1724229960000|2024-08-21 08:46:00|24438.9|24418.9|24441.4|24421.4|24441.4|24421.4|24438.9|24418.9|5
1724229970000|2024-08-21 08:46:10|24438.9|24418.9|24441.4|24421.4|24441.4|24421.4|24438.9|24418.9|4
1724229980000|2024-08-21 08:46:20|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|1
1724229990000|2024-08-21 08:46:30|24453.9|24433.9|24451.4|24431.4|24461.4|24441.4|24451.4|24431.4|6
1724230000000|2024-08-21 08:46:40|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|24451.4|24431.4|2
1724230010000|2024-08-21 08:46:50|24453.9|24433.9|24453.9|24433.9|24456.4|24436.4|24453.9|24433.9|1
1724230020000|2024-08-21 08:47:00|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|24456.4|24436.4|1
1724230030000|2024-08-21 08:47:10|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|0
1724230040000|2024-08-21 08:47:20|24451.4|24431.4|24451.4|24431.4|24451.4|24431.4|24451.4|24431.4|3
1724230050000|2024-08-21 08:47:30|24446.5|24426.5|24443.9|24423.9|24446.5|24426.5|24443.9|24423.9|3
1724230060000|2024-08-21 08:47:40|24441.4|24421.4|24431.4|24411.4|24456.4|24423.9|24431.4|24411.4|7
1724230070000|2024-08-21 08:47:50|24433.9|24413.9|24431.4|24411.4|24433.9|24413.9|24428.9|24408.9|5
1724230090000|2024-08-21 08:48:10|24428.9|24408.9|24411.4|24391.4|24428.9|24408.9|24408.9|24388.9|7
1724230100000|2024-08-21 08:48:20|24411.5|24391.5|24416.4|24396.4|24416.4|24396.4|24411.4|24391.4|0
1724230110000|2024-08-21 08:48:30|24418.9|24398.9|24418.9|24398.9|24418.9|24398.9|24418.9|24398.9|0
1724230120000|2024-08-21 08:48:40|24403.9|24378.9|24403.9|24383.9|24403.9|24383.9|24403.9|24378.9|3
1724230130000|2024-08-21 08:48:50|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|1
1724230140000|2024-08-21 08:49:00|24408.9|24388.9|24403.9|24383.9|24408.9|24388.9|24403.9|24383.9|0
1724230150000|2024-08-21 08:49:10|24401.4|24381.4|24401.4|24381.4|24403.9|24383.9|24398.9|24378.9|2
1724230160000|2024-08-21 08:49:20|24403.9|24383.9|24406.4|24386.4|24406.4|24386.4|24403.9|24383.9|0
1724230170000|2024-08-21 08:49:30|24403.9|24383.9|24403.9|24383.9|24403.9|24383.9|24403.9|24383.9|0
1724230180000|2024-08-21 08:49:40|24406.4|24386.4|24403.9|24383.9|24408.9|24388.9|24403.9|24383.9|2
1724230190000|2024-08-21 08:49:50|24401.4|24381.4|24401.4|24381.4|24401.4|24381.4|24401.4|24381.4|0
1724230200000|2024-08-21 08:50:00|24396.4|24376.4|24411.4|24371.4|24411.4|24378.9|24393.9|24371.4|2
1724230210000|2024-08-21 08:50:10|||||||||1
1724230220000|2024-08-21 08:50:20|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|2
1724230280000|2024-08-21 08:51:20|24401.4|24381.4|24401.4|24381.4|24401.4|24381.4|24401.4|24381.4|1
1724230290000|2024-08-21 08:51:30|24398.9|24378.9|24391.4|24371.4|24398.9|24378.9|24391.4|24371.4|5
1724230300000|2024-08-21 08:51:40|24396.4|24356.4|24396.4|24356.4|24396.4|24356.4|24396.4|24356.4|1
1724230320000|2024-08-21 08:52:00|24388.9|24368.9|24386.4|24366.4|24388.9|24368.9|24386.4|24366.4|5
1724230330000|2024-08-21 08:52:10|24383.9|24363.9|24393.9|24373.9|24393.9|24373.9|24381.4|24361.4|7
1724230340000|2024-08-21 08:52:20|24411.4|24371.4|24411.4|24371.4|24411.4|24371.4|24411.4|24371.4|1
1724230350000|2024-08-21 08:52:30|24403.9|24383.9|24401.4|24381.4|24403.9|24383.9|24401.4|24381.4|0
1724230380000|2024-08-21 08:53:00|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|0
1724230400000|2024-08-21 08:53:20|||||||||1
1724230410000|2024-08-21 08:53:30|24396.4|24376.4|24396.4|24376.4|24396.4|24376.4|24393.9|24373.9|0
1724230420000|2024-08-21 08:53:40|24393.9|24373.9|24398.9|24378.9|24398.9|24378.9|24393.9|24373.9|5
1724230430000|2024-08-21 08:53:50|24403.9|24383.9|24408.9|24388.9|24408.9|24388.9|24403.9|24383.9|3
1724230440000|2024-08-21 08:54:00|24406.4|24386.4|24408.9|24388.9|24408.9|24388.9|24406.4|24386.4|0
1724230450000|2024-08-21 08:54:10|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|0
1724230470000|2024-08-21 08:54:30|24411.4|24391.4|24416.4|24396.4|24416.4|24396.4|24411.4|24391.4|4
1724230480000|2024-08-21 08:54:40|24413.9|24393.9|24413.9|24393.9|24413.9|24393.9|24413.9|24393.9|1
1724230490000|2024-08-21 08:54:50|24416.4|24396.4|24428.9|24408.9|24428.9|24408.9|24416.4|24396.4|5
1724230500000|2024-08-21 08:55:00|24433.9|24413.9|24453.9|24433.9|24453.9|24433.9|24433.9|24413.9|4
1724230510000|2024-08-21 08:55:10|24454|24434|24461.4|24441.4|24461.4|24441.4|24454|24434|0
1724230520000|2024-08-21 08:55:20|24463.9|24443.9|24466.4|24426.4|24466.4|24443.9|24458.9|24426.4|3
1724230530000|2024-08-21 08:55:30|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|0
1724230540000|2024-08-21 08:55:40|||||||||1
1724230550000|2024-08-21 08:55:50|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|0
1724230560000|2024-08-21 08:56:00|24458.9|24438.9|24456.4|24436.4|24458.9|24438.9|24456.4|24436.4|0
1724230570000|2024-08-21 08:56:10|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|2
1724230620000|2024-08-21 08:57:00|24456.4|24436.4|24453.9|24433.9|24456.4|24436.4|24453.9|24433.9|0
1724230630000|2024-08-21 08:57:10|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|2
1724230640000|2024-08-21 08:57:20|24453.9|24433.9|24451.4|24431.4|24453.9|24433.9|24451.4|24431.4|0
1724230650000|2024-08-21 08:57:30|24441.4|24421.4|24441.4|24421.4|24441.4|24421.4|24441.4|24421.4|1
1724230660000|2024-08-21 08:57:40|24438.9|24418.9|24441.4|24421.4|24441.4|24421.4|24438.9|24418.9|4
1724230670000|2024-08-21 08:57:50|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|0
1724230680000|2024-08-21 08:58:00|24451.4|24431.4|24451.4|24431.4|24451.4|24431.4|24451.4|24431.4|0
1724230690000|2024-08-21 08:58:10|24456.4|24436.4|24458.9|24438.9|24461.4|24441.4|24456.4|24436.4|1
1724230700000|2024-08-21 08:58:20|24466.4|24426.4|24466.4|24426.4|24466.4|24426.4|24466.4|24426.4|1
1724230710000|2024-08-21 08:58:30|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|0
1724230720000|2024-08-21 08:58:40|24461.4|24441.4|24458.9|24438.9|24461.4|24441.4|24458.9|24438.9|0
1724230740000|2024-08-21 08:59:00|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|0
1724230760000|2024-08-21 08:59:20|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|1
1724230770000|2024-08-21 08:59:30|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|1
1724230790000|2024-08-21 08:59:50|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|2
1724230800000|2024-08-21 09:00:00|24443.9|24423.9|24456.4|24436.4|24456.4|24436.4|24443.9|24423.9|14
1724230810000|2024-08-21 09:00:10|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|3
1724230820000|2024-08-21 09:00:20|24473.9|24453.9|24491.4|24471.4|24491.4|24471.4|24473.9|24453.9|3
1724230830000|2024-08-21 09:00:30|24493.9|24473.9|24493.9|24473.9|24493.9|24473.9|24493.9|24473.9|0
1724230840000|2024-08-21 09:00:40|24496.4|24476.4|24493.9|24473.9|24496.4|24476.4|24493.9|24473.9|15
1724230860000|2024-08-21 09:01:00|24496.4|24476.4|24503.9|24483.9|24503.9|24483.9|24496.4|24476.4|7
1724230870000|2024-08-21 09:01:10|||||||||1
1724230880000|2024-08-21 09:01:20|24501.4|24481.4|24501.4|24481.4|24501.4|24481.4|24501.4|24481.4|0
1724230900000|2024-08-21 09:01:40|24503.9|24483.9|24511.4|24491.4|24511.4|24491.4|24503.9|24483.9|7
1724230910000|2024-08-21 09:01:50|||||||||1
1724230920000|2024-08-21 09:02:00|24508.9|24488.9|24506.4|24486.4|24508.9|24488.9|24506.4|24486.4|4
1724230950000|2024-08-21 09:02:30|24508.9|24488.9|24511.4|24491.4|24511.4|24491.4|24506.4|24486.4|6
1724230980000|2024-08-21 09:03:00|24513.9|24493.9|24526.4|24506.4|24526.4|24506.4|24513.9|24493.9|5
1724231000000|2024-08-21 09:03:20|24523.9|24503.9|24568.9|24528.9|24568.9|24528.9|24521.4|24501.4|6
1724231010000|2024-08-21 09:03:30|24566.4|24526.4|24568.9|24548.9|24573.9|24553.9|24563.9|24526.4|9
1724231020000|2024-08-21 09:03:40|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|4
1724231030000|2024-08-21 09:03:50|24586.4|24566.4|24581.4|24561.4|24586.4|24566.4|24578.9|24558.9|2
1724231040000|2024-08-21 09:04:00|24578.9|24558.9|24573.9|24553.9|24578.9|24558.9|24573.9|24553.9|1
1724231050000|2024-08-21 09:04:10|24571.4|24551.4|24568.9|24548.9|24571.4|24551.4|24566.4|24546.4|3
1724231060000|2024-08-21 09:04:20|24571.4|24551.4|24576.4|24556.4|24578.9|24558.9|24571.4|24551.4|0
1724231070000|2024-08-21 09:04:30|24578.9|24558.9|24576.4|24556.4|24578.9|24558.9|24576.4|24556.4|1
1724231080000|2024-08-21 09:04:40|24573.9|24553.9|24556.4|24536.4|24573.9|24553.9|24553.9|24533.9|6
1724231090000|2024-08-21 09:04:50|24561.4|24541.4|24561.4|24541.4|24561.4|24541.4|24561.4|24541.4|2
1724231100000|2024-08-21 09:05:00|24558.9|24538.9|24558.9|24538.9|24563.9|24543.9|24558.9|24538.9|3
1724231110000|2024-08-21 09:05:10|24563.9|24543.9|24563.9|24543.9|24563.9|24543.9|24563.9|24543.9|2
1724231120000|2024-08-21 09:05:20|24561.4|24541.4|24558.9|24538.9|24561.4|24541.4|24558.9|24538.9|1
1724231130000|2024-08-21 09:05:30|24561.4|24541.4|24561.4|24541.4|24563.9|24543.9|24561.4|24541.4|2
1724231140000|2024-08-21 09:05:40|24563.9|24543.9|24588.8|24568.8|24588.8|24568.8|24563.9|24543.9|4
1724231150000|2024-08-21 09:05:50|24588.9|24568.9|24591.4|24571.4|24591.4|24571.4|24588.9|24568.9|18
1724231170000|2024-08-21 09:06:10|24588.9|24568.9|24563.9|24543.9|24588.9|24568.9|24563.9|24543.9|4
1724231180000|2024-08-21 09:06:20|24561.4|24541.4|24541.4|24521.4|24561.4|24541.4|24541.4|24521.4|11
1724231190000|2024-08-21 09:06:30|24543.9|24523.9|24536.4|24516.4|24543.9|24523.9|24536.4|24516.4|0
1724231210000|2024-08-21 09:06:50|24533.9|24513.9|24531.4|24511.4|24533.9|24513.9|24531.4|24511.4|1
1724231220000|2024-08-21 09:07:00|24528.9|24508.9|24526.4|24506.4|24528.9|24508.9|24523.9|24503.9|4
1724231230000|2024-08-21 09:07:10|24528.9|24508.9|24528.9|24508.9|24528.9|24508.9|24528.9|24508.9|0
1724231250000|2024-08-21 09:07:30|24526.4|24506.4|24528.9|24508.9|24528.9|24508.9|24526.4|24506.4|0
1724231280000|2024-08-21 09:08:00|24526.4|24506.4|24521.4|24501.4|24526.4|24506.4|24521.4|24501.4|2
1724231310000|2024-08-21 09:08:30|24516.4|24496.4|24503.9|24483.9|24516.4|24496.4|24503.9|24483.9|1
1724231330000|2024-08-21 09:08:50|24501.4|24481.4|24503.9|24483.9|24506.4|24486.4|24501.4|24481.4|2
1724231350000|2024-08-21 09:09:10|24506.4|24486.4|24506.4|24486.4|24506.4|24486.4|24506.4|24486.4|0
1724231360000|2024-08-21 09:09:20|24503.9|24483.9|24498.9|24478.9|24503.9|24483.9|24498.9|24478.9|1
1724231380000|2024-08-21 09:09:40|24493.9|24473.9|24491.4|24471.4|24493.9|24473.9|24488.9|24468.9|2
1724231400000|2024-08-21 09:10:00|24488.9|24468.9|24501.4|24481.4|24501.4|24481.4|24488.9|24468.9|8
1724231410000|2024-08-21 09:10:10|||||||||1
1724231420000|2024-08-21 09:10:20|24503.9|24483.9|24501.4|24481.4|24503.9|24483.9|24501.4|24481.4|0
1724231430000|2024-08-21 09:10:30|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|0
1724231450000|2024-08-21 09:10:50|24501.4|24481.4|24501.4|24481.4|24501.4|24481.4|24501.4|24481.4|0
1724231460000|2024-08-21 09:11:00|24503.9|24483.9|24488.9|24468.9|24506.4|24483.9|24488.9|24466.4|5
1724231470000|2024-08-21 09:11:10|24493.9|24473.9|24501.4|24481.4|24501.4|24481.4|24493.9|24473.9|10
1724231490000|2024-08-21 09:11:30|24513.9|24493.9|24518.9|24498.9|24518.9|24498.9|24513.9|24493.9|1
1724231520000|2024-08-21 09:12:00|24523.9|24503.9|24531.4|24511.4|24531.4|24511.4|24523.9|24503.9|2
1724231530000|2024-08-21 09:12:10|24543.9|24523.9|24543.9|24523.9|24543.9|24523.9|24543.9|24523.9|2
1724231540000|2024-08-21 09:12:20|24538.9|24518.9|24541.4|24521.4|24543.8|24523.8|24538.9|24518.9|6
1724231550000|2024-08-21 09:12:30|24536.4|24516.4|24526.4|24506.4|24536.4|24516.4|24526.4|24506.4|31
1724231560000|2024-08-21 09:12:40|24528.9|24508.9|24518.9|24498.9|24528.9|24508.9|24518.9|24498.9|2
1724231590000|2024-08-21 09:13:10|24516.4|24496.4|24516.4|24496.4|24516.4|24496.4|24516.4|24496.4|1
1724231600000|2024-08-21 09:13:20|24521.4|24501.4|24523.9|24503.9|24526.4|24506.4|24521.4|24501.4|4
1724231610000|2024-08-21 09:13:30|||||||||2
1724231640000|2024-08-21 09:14:00|24528.9|24508.9|24528.9|24508.9|24528.9|24508.9|24528.9|24508.9|1
1724231650000|2024-08-21 09:14:10|||||||||1
1724231670000|2024-08-21 09:14:30|24533.9|24513.9|24536.4|24516.4|24538.9|24518.9|24533.9|24513.9|2
1724231680000|2024-08-21 09:14:40|24541.4|24521.4|24541.4|24521.4|24543.9|24523.9|24541.4|24521.4|0
1724231710000|2024-08-21 09:15:10|24543.9|24523.9|24538.9|24518.9|24543.9|24523.9|24538.9|24518.9|0
1724231720000|2024-08-21 09:15:20|24541.4|24521.4|24546.3|24526.3|24546.3|24526.3|24541.4|24521.4|1
1724231730000|2024-08-21 09:15:30|24546.4|24526.4|24546.4|24526.4|24546.4|24526.4|24546.4|24526.4|0
1724231740000|2024-08-21 09:15:40|24548.9|24528.9|24571.4|24551.4|24571.4|24551.4|24548.9|24528.9|12
1724231750000|2024-08-21 09:15:50|24573.8|24553.8|24576.4|24556.4|24576.4|24556.4|24571.4|24551.4|22
1724231760000|2024-08-21 09:16:00|24573.9|24553.9|24571.4|24551.4|24573.9|24553.9|24571.4|24551.4|19
1724231770000|2024-08-21 09:16:10|||||||||1
1724231780000|2024-08-21 09:16:20|||||||||5
1724231790000|2024-08-21 09:16:30|24573.9|24553.9|24573.9|24553.9|24573.9|24553.9|24573.9|24553.9|0
1724231810000|2024-08-21 09:16:50|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|4
1724231820000|2024-08-21 09:17:00|24568.9|24548.9|24568.9|24548.9|24568.9|24548.9|24568.9|24548.9|0
1724231830000|2024-08-21 09:17:10|24566.4|24546.4|24568.9|24548.9|24568.9|24548.9|24566.4|24546.4|2
1724231840000|2024-08-21 09:17:20|24566.4|24546.4|24566.4|24546.4|24566.4|24546.4|24566.4|24546.4|1
1724231850000|2024-08-21 09:17:30|24568.9|24548.9|24568.9|24548.9|24568.9|24548.9|24566.4|24546.4|26
1724231860000|2024-08-21 09:17:40|24566.4|24546.4|24566.4|24546.4|24566.4|24546.4|24566.4|24546.4|0
1724231870000|2024-08-21 09:17:50|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|1
1724231880000|2024-08-21 09:18:00|||||||||2
1724231890000|2024-08-21 09:18:10|24568.9|24548.9|24568.9|24548.9|24568.9|24548.9|24568.9|24548.9|0
1724231910000|2024-08-21 09:18:30|||||||||2
1724231930000|2024-08-21 09:18:50|||||||||1
1724231940000|2024-08-21 09:19:00|24571.4|24551.4|24573.9|24553.9|24576.4|24556.4|24571.4|24551.4|1
1724231950000|2024-08-21 09:19:10|24576.4|24556.4|24571.4|24551.4|24576.4|24556.4|24571.4|24551.4|0
1724231970000|2024-08-21 09:19:30|24576.4|24556.4|24581.4|24561.4|24581.4|24561.4|24576.4|24556.4|5
1724232000000|2024-08-21 09:20:00|24591.3|24571.3|24593.8|24573.8|24593.8|24573.8|24591.3|24571.3|1
1724232010000|2024-08-21 09:20:10|24596.4|24576.4|24596.4|24576.4|24596.4|24576.4|24596.4|24576.4|1
1724232020000|2024-08-21 09:20:20|||||||||6
1724232030000|2024-08-21 09:20:30|24631.3|24571.3|24611.4|24591.4|24631.4|24591.4|24611.4|24571.3|12
1724232040000|2024-08-21 09:20:40|24613.9|24593.9|24621.4|24601.4|24626.4|24601.4|24613.9|24586.4|2
1724232050000|2024-08-21 09:20:50|24616.4|24596.4|24613.9|24593.9|24616.4|24596.4|24613.9|24593.9|1
1724232060000|2024-08-21 09:21:00|24616.3|24596.3|24616.4|24596.4|24618.9|24598.9|24616.3|24596.3|0
1724232080000|2024-08-21 09:21:20|24613.9|24593.9|24613.9|24593.9|24613.9|24593.9|24613.9|24593.9|2
1724232130000|2024-08-21 09:22:10|24618.8|24598.8|24621.4|24601.4|24626.4|24606.4|24618.8|24598.8|5
1724232140000|2024-08-21 09:22:20|24623.9|24603.9|24623.9|24603.9|24623.9|24603.9|24623.9|24603.9|5
1724232150000|2024-08-21 09:22:30|24628.8|24608.8|24628.9|24608.9|24628.9|24608.9|24628.8|24608.8|3
1724232160000|2024-08-21 09:22:40|||||||||1
1724232170000|2024-08-21 09:22:50|24633.9|24613.9|24636.4|24616.4|24636.4|24616.4|24633.9|24613.9|0
1724232180000|2024-08-21 09:23:00|24641.4|24621.4|24661.3|24641.3|24661.3|24641.3|24641.4|24621.4|7
1724232190000|2024-08-21 09:23:10|24663.8|24643.8|24663.8|24643.8|24663.8|24643.8|24663.8|24643.8|0
1724232200000|2024-08-21 09:23:20|24666.3|24646.3|24663.9|24643.9|24666.3|24646.3|24663.9|24643.9|6
1724232210000|2024-08-21 09:23:30|24661.4|24641.4|24661.4|24641.4|24661.4|24641.4|24661.4|24641.4|1
1724232230000|2024-08-21 09:23:50|24663.9|24643.9|24678.9|24658.9|24678.9|24658.9|24663.9|24643.9|8
1724232240000|2024-08-21 09:24:00|24681.4|24661.4|24686.4|24666.4|24686.4|24666.4|24681.4|24661.4|3
1724232250000|2024-08-21 09:24:10|||||||||2
1724232260000|2024-08-21 09:24:20|24683.9|24663.9|24686.3|24666.3|24686.3|24666.3|24683.9|24663.9|2
1724232270000|2024-08-21 09:24:30|24691.3|24671.3|24686.3|24666.3|24691.3|24671.3|24686.3|24666.3|3
1724232280000|2024-08-21 09:24:40|24683.9|24663.9|24686.4|24666.4|24686.4|24666.4|24683.9|24663.9|6
1724232310000|2024-08-21 09:25:10|24681.4|24661.4|24681.4|24661.4|24681.4|24661.4|24681.4|24661.4|2
1724232330000|2024-08-21 09:25:30|24678.9|24658.9|24663.9|24643.9|24678.9|24658.9|24663.9|24643.9|3
1724232340000|2024-08-21 09:25:40|24661.4|24641.4|24658.8|24638.8|24661.4|24641.4|24653.9|24633.9|15
1724232350000|2024-08-21 09:25:50|24661.3|24641.3|24663.8|24643.8|24663.8|24643.8|24661.3|24641.3|1
1724232360000|2024-08-21 09:26:00|24661.4|24641.4|24661.4|24641.4|24661.4|24641.4|24661.4|24641.4|2
1724232370000|2024-08-21 09:26:10|24663.9|24643.9|24666.3|24646.3|24666.3|24646.3|24661.4|24641.4|10
1724232380000|2024-08-21 09:26:20|24666.4|24646.4|24658.9|24638.9|24666.4|24646.4|24658.9|24638.9|3
1724232390000|2024-08-21 09:26:30|24661.4|24641.4|24661.4|24641.4|24661.4|24641.4|24661.4|24641.4|2
1724232400000|2024-08-21 09:26:40|24663.8|24643.8|24676.3|24636.3|24676.3|24648.8|24663.8|24636.3|3
1724232410000|2024-08-21 09:26:50|24676.4|24636.4|24676.4|24636.4|24676.4|24636.4|24676.4|24636.4|7
1724232420000|2024-08-21 09:27:00|24668.8|24648.8|24661.4|24641.4|24668.8|24648.8|24661.4|24641.4|0
1724232440000|2024-08-21 09:27:20|24658.9|24638.9|24663.8|24643.8|24666.3|24646.3|24658.9|24638.9|1
1724232450000|2024-08-21 09:27:30|24661.3|24641.3|24661.3|24641.3|24661.3|24641.3|24658.8|24638.8|8
1724232470000|2024-08-21 09:27:50|24658.9|24638.9|24661.3|24641.3|24661.3|24641.3|24656.4|24636.4|1
1724232490000|2024-08-21 09:28:10|24668.8|24648.8|24681.3|24661.3|24681.3|24661.3|24668.8|24648.8|2
1724232500000|2024-08-21 09:28:20|24683.8|24663.8|24678.9|24658.9|24683.8|24663.8|24678.9|24658.9|4
1724232510000|2024-08-21 09:28:30|24678.8|24658.8|24688.8|24668.8|24691.3|24671.3|24678.8|24658.8|5
1724232520000|2024-08-21 09:28:40|24696.3|24656.3|24683.8|24663.8|24696.3|24663.8|24683.8|24651.3|9
1724232530000|2024-08-21 09:28:50|24691.4|24651.4|24678.8|24658.8|24691.4|24658.9|24676.4|24651.4|10
1724232540000|2024-08-21 09:29:00|24681.3|24661.3|24656.3|24636.3|24681.3|24661.3|24656.3|24636.3|0
1724232550000|2024-08-21 09:29:10|24658.8|24638.8|24656.3|24636.3|24658.8|24638.8|24656.3|24636.3|3
1724232560000|2024-08-21 09:29:20|||||||||5
1724232570000|2024-08-21 09:29:30|24653.8|24633.8|24653.8|24633.8|24653.8|24633.8|24653.8|24633.8|0
1724232580000|2024-08-21 09:29:40|||||||||4
1724232590000|2024-08-21 09:29:50|24633.9|24613.9|24631.3|24611.3|24633.9|24613.9|24631.3|24611.3|35
1724232600000|2024-08-21 09:30:00|24633.8|24613.8|24633.8|24613.8|24636.3|24616.3|24631.3|24611.3|0
1724232610000|2024-08-21 09:30:10|24651.3|24611.3|24656.3|24636.3|24666.3|24638.8|24643.9|24611.3|5
1724232620000|2024-08-21 09:30:20|24658.8|24638.8|24658.8|24638.8|24658.8|24638.8|24653.9|24633.9|2
1724232630000|2024-08-21 09:30:30|24656.3|24636.3|24671.3|24651.3|24671.3|24651.3|24656.3|24636.3|9
1724232640000|2024-08-21 09:30:40|24681.3|24661.3|24688.8|24668.8|24688.8|24668.8|24681.3|24661.3|1
1724232650000|2024-08-21 09:30:50|24701.3|24661.3|24693.8|24673.8|24701.3|24678.8|24693.8|24661.3|4
1724232660000|2024-08-21 09:31:00|24701.3|24661.3|24701.3|24661.3|24701.3|24661.3|24701.3|24661.3|0
1724232670000|2024-08-21 09:31:10|||||||||1
1724232680000|2024-08-21 09:31:20|24693.8|24653.8|24676.4|24656.4|24693.8|24656.4|24676.4|24653.8|1
1724232690000|2024-08-21 09:31:30|24671.4|24651.4|24671.3|24651.3|24671.4|24651.4|24671.3|24651.3|0
1724232710000|2024-08-21 09:31:50|24668.8|24648.8|24668.8|24648.8|24668.8|24648.8|24668.8|24648.8|2
1724232720000|2024-08-21 09:32:00|24666.3|24646.3|24666.3|24646.3|24666.3|24646.3|24666.3|24646.3|8
1724232750000|2024-08-21 09:32:30|24668.8|24648.8|24666.3|24646.3|24668.8|24648.8|24666.3|24646.3|1
1724232760000|2024-08-21 09:32:40|24668.8|24648.8|24668.8|24648.8|24668.8|24648.8|24668.8|24648.8|0
1724232770000|2024-08-21 09:32:50|24671.3|24651.3|24671.3|24651.3|24671.3|24651.3|24671.3|24651.3|1
1724232780000|2024-08-21 09:33:00|24691.3|24658.8|24678.8|24658.8|24691.3|24658.8|24678.8|24658.8|5
1724232810000|2024-08-21 09:33:30|24676.3|24656.3|24673.8|24653.8|24676.3|24656.3|24673.8|24653.8|2
1724232820000|2024-08-21 09:33:40|24671.3|24651.3|24666.3|24646.3|24671.3|24651.3|24666.3|24646.3|10
1724232830000|2024-08-21 09:33:50|24668.8|24648.8|24668.8|24648.8|24668.8|24648.8|24668.8|24648.8|0
1724232840000|2024-08-21 09:34:00|24671.3|24651.3|24673.8|24653.8|24673.8|24653.8|24666.3|24646.3|19
1724232850000|2024-08-21 09:34:10|24678.8|24658.8|24678.8|24658.8|24678.8|24658.8|24678.8|24658.8|1
1724232870000|2024-08-21 09:34:30|24691.3|24651.3|24691.3|24651.3|24691.3|24651.3|24691.3|24651.3|0
1724232880000|2024-08-21 09:34:40|24693.8|24653.8|24693.8|24653.8|24693.8|24653.8|24693.8|24653.8|0
1724232890000|2024-08-21 09:34:50|24691.3|24651.3|24686.3|24666.3|24691.3|24666.3|24686.3|24651.3|0
1724232910000|2024-08-21 09:35:10|24691.3|24671.3|24691.3|24671.3|24693.8|24673.8|24691.3|24671.3|1
1724232930000|2024-08-21 09:35:30|24693.8|24673.8|24691.3|24671.3|24693.8|24673.8|24691.3|24671.3|1
1724232950000|2024-08-21 09:35:50|24688.8|24668.8|24688.8|24668.8|24688.8|24668.8|24688.8|24668.8|3
1724232960000|2024-08-21 09:36:00|24686.3|24666.3|24686.3|24666.3|24686.3|24666.3|24686.3|24666.3|7
1724232970000|2024-08-21 09:36:10|24681.4|24661.4|24676.3|24656.3|24681.4|24661.4|24676.3|24656.3|0
1724233010000|2024-08-21 09:36:50|24678.8|24658.8|24681.3|24661.3|24681.3|24661.3|24676.3|24656.3|0
1724233020000|2024-08-21 09:37:00|24678.8|24658.8|24673.8|24653.8|24678.8|24658.8|24673.8|24653.8|2
1724233030000|2024-08-21 09:37:10|24676.3|24656.3|24678.8|24658.8|24678.8|24658.8|24676.3|24656.3|2
1724233040000|2024-08-21 09:37:20|24676.3|24656.3|24676.3|24656.3|24676.3|24656.3|24676.3|24656.3|4
1724233070000|2024-08-21 09:37:50|24673.8|24653.8|24676.3|24656.3|24676.3|24656.3|24673.8|24653.8|0
1724233080000|2024-08-21 09:38:00|24673.8|24653.8|24678.8|24658.8|24678.8|24658.8|24673.8|24653.8|0
1724233090000|2024-08-21 09:38:10|||||||||1
1724233120000|2024-08-21 09:38:40|24681.3|24661.3|24681.3|24661.3|24681.3|24661.3|24681.3|24661.3|0
1724233140000|2024-08-21 09:39:00|24678.8|24658.8|24673.8|24653.8|24678.8|24658.8|24673.8|24653.8|0
1724233150000|2024-08-21 09:39:10|24671.3|24651.3|24668.8|24648.8|24671.3|24651.3|24668.8|24648.8|1
1724233160000|2024-08-21 09:39:20|24671.3|24651.3|24671.3|24651.3|24671.3|24651.3|24671.3|24651.3|0
1724233170000|2024-08-21 09:39:30|24668.8|24648.8|24666.3|24646.3|24668.8|24648.8|24666.3|24646.3|21
1724233200000|2024-08-21 09:40:00|24663.8|24643.8|24661.3|24641.3|24663.8|24643.8|24661.3|24641.3|22
1724233210000|2024-08-21 09:40:10|||||||||1
1724233230000|2024-08-21 09:40:30|24658.8|24638.8|24658.8|24638.8|24658.8|24638.8|24658.8|24638.8|1
1724233240000|2024-08-21 09:40:40|24661.3|24641.3|24661.3|24641.3|24661.3|24641.3|24661.3|24641.3|0
1724233250000|2024-08-21 09:40:50|24658.8|24638.8|24636.3|24616.3|24658.8|24638.8|24636.3|24616.3|7
1724233260000|2024-08-21 09:41:00|24638.8|24618.8|24633.8|24613.8|24638.8|24618.8|24633.8|24613.8|4
1724233270000|2024-08-21 09:41:10|||||||||1
1724233280000|2024-08-21 09:41:20|||||||||1
1724233290000|2024-08-21 09:41:30|24636.3|24616.3|24626.3|24606.3|24636.3|24616.3|24626.3|24606.3|4
1724233300000|2024-08-21 09:41:40|24631.3|24611.3|24631.3|24611.3|24631.3|24611.3|24631.3|24611.3|1
1724233310000|2024-08-21 09:41:50|24626.3|24606.3|24626.3|24606.3|24626.3|24606.3|24626.3|24606.3|0
1724233320000|2024-08-21 09:42:00|24623.8|24603.8|24626.3|24606.3|24626.3|24606.3|24623.8|24603.8|0
1724233330000|2024-08-21 09:42:10|24623.8|24603.8|24626.3|24606.3|24626.3|24606.3|24623.8|24603.8|0
1724233340000|2024-08-21 09:42:20|24623.8|24603.8|24626.3|24606.3|24626.3|24606.3|24623.8|24603.8|2
1724233350000|2024-08-21 09:42:30|24623.8|24603.8|24621.3|24601.3|24623.8|24603.8|24621.3|24601.3|27
1724233370000|2024-08-21 09:42:50|24623.8|24603.8|24623.8|24603.8|24623.8|24603.8|24623.8|24603.8|1
1724233390000|2024-08-21 09:43:10|24626.3|24606.3|24628.8|24608.8|24631.3|24611.3|24626.3|24606.3|0
1724233400000|2024-08-21 09:43:20|24633.8|24613.8|24633.8|24613.8|24636.3|24616.3|24633.8|24613.8|6
1724233410000|2024-08-21 09:43:30|24636.3|24616.3|24636.3|24616.3|24636.3|24616.3|24636.3|24616.3|0
1724233430000|2024-08-21 09:43:50|24638.8|24618.8|24638.8|24618.8|24638.8|24618.8|24638.8|24618.8|0
1724233440000|2024-08-21 09:44:00|24641.3|24621.3|24646.3|24626.3|24646.3|24626.3|24641.3|24621.3|0
1724233450000|2024-08-21 09:44:10|24653.8|24633.8|24656.3|24636.3|24656.3|24636.3|24653.8|24633.8|2
1724233460000|2024-08-21 09:44:20|24653.8|24633.8|24653.8|24633.8|24653.8|24633.8|24653.8|24633.8|0
1724233470000|2024-08-21 09:44:30|24656.3|24636.3|24673.8|24653.8|24676.3|24656.3|24656.3|24636.3|9
1724233480000|2024-08-21 09:44:40|24668.8|24648.8|24666.3|24646.3|24668.8|24648.8|24666.3|24646.3|7
1724233490000|2024-08-21 09:44:50|||||||||1
1724233500000|2024-08-21 09:45:00|24668.8|24648.8|24673.8|24653.8|24673.8|24653.8|24668.8|24648.8|1
1724233510000|2024-08-21 09:45:10|24678.8|24658.8|24676.3|24656.3|24678.8|24658.8|24673.8|24653.8|1
1724233520000|2024-08-21 09:45:20|24671.3|24651.3|24671.3|24651.3|24671.3|24651.3|24666.3|24646.3|3
1724233540000|2024-08-21 09:45:40|24673.8|24653.8|24661.3|24641.3|24673.8|24653.8|24661.3|24641.3|1
1724233550000|2024-08-21 09:45:50|24658.8|24638.8|24651.3|24631.3|24658.8|24638.8|24651.3|24631.3|0
1724233560000|2024-08-21 09:46:00|24648.8|24628.8|24646.3|24626.3|24648.8|24628.8|24646.3|24626.3|1
1724233570000|2024-08-21 09:46:10|||||||||1
1724233580000|2024-08-21 09:46:20|24643.8|24623.8|24638.8|24618.8|24643.8|24623.8|24638.8|24618.8|1
1724233600000|2024-08-21 09:46:40|24616.3|24596.3|24626.3|24606.3|24626.3|24606.3|24613.8|24593.8|11
1724233630000|2024-08-21 09:47:10|24623.8|24603.8|24616.3|24596.3|24623.8|24603.8|24616.3|24596.3|0
1724233640000|2024-08-21 09:47:20|24621.3|24601.3|24618.8|24598.8|24621.3|24601.3|24618.8|24598.8|5
1724233650000|2024-08-21 09:47:30|24621.3|24601.3|24618.8|24598.8|24621.3|24601.3|24618.8|24598.8|0
1724233660000|2024-08-21 09:47:40|24621.3|24601.3|24618.8|24598.8|24621.3|24601.3|24618.8|24598.8|0
1724233690000|2024-08-21 09:48:10|24621.3|24601.3|24613.8|24593.8|24621.3|24601.3|24613.8|24593.8|6
1724233710000|2024-08-21 09:48:30|24603.8|24583.8|24593.8|24573.8|24603.8|24583.8|24593.8|24573.8|12
1724233720000|2024-08-21 09:48:40|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|3
1724233730000|2024-08-21 09:48:50|24586.3|24566.3|24586.3|24566.3|24586.3|24566.3|24586.3|24566.3|0
1724233750000|2024-08-21 09:49:10|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|5
1724233760000|2024-08-21 09:49:20|||||||||5
1724233780000|2024-08-21 09:49:40|24586.3|24566.3|24586.3|24566.3|24586.3|24566.3|24586.3|24566.3|0
1724233790000|2024-08-21 09:49:50|24591.4|24531.4|24533.9|24493.9|24591.4|24538.8|24533.9|24493.9|7
1724233800000|2024-08-21 09:50:00|24526.4|24486.4|24523.8|24503.8|24526.4|24503.8|24518.8|24486.4|2
1724233820000|2024-08-21 09:50:20|24521.3|24501.3|24521.3|24501.3|24521.3|24501.3|24521.3|24501.3|1
1724233830000|2024-08-21 09:50:30|24518.8|24498.8|24516.3|24496.3|24518.8|24498.8|24516.3|24496.3|1
1724233840000|2024-08-21 09:50:40|24513.8|24493.8|24508.8|24488.8|24513.8|24493.8|24508.8|24488.8|2
1724233850000|2024-08-21 09:50:50|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|0
1724233860000|2024-08-21 09:51:00|24508.8|24488.8|24503.8|24483.8|24516.3|24488.8|24503.8|24476.3|0
1724233870000|2024-08-21 09:51:10|24508.8|24488.8|24508.8|24488.8|24508.8|24488.8|24508.8|24488.8|0
1724233880000|2024-08-21 09:51:20|24503.8|24483.8|24503.8|24483.8|24503.8|24483.8|24503.8|24483.8|0
1724233890000|2024-08-21 09:51:30|24508.8|24488.8|24508.8|24488.8|24508.8|24488.8|24508.8|24488.8|0
1724233900000|2024-08-21 09:51:40|24511.3|24471.3|24493.8|24473.8|24511.3|24476.3|24493.8|24461.3|4
1724233910000|2024-08-21 09:51:50|24506.3|24466.3|24508.8|24488.8|24508.8|24488.8|24498.8|24466.3|1
1724233920000|2024-08-21 09:52:00|||||||||2
1724233930000|2024-08-21 09:52:10|24521.2|24501.2|24526.3|24506.3|24526.3|24506.3|24521.2|24501.2|2
1724233940000|2024-08-21 09:52:20|24528.8|24508.8|24538.8|24518.8|24541.3|24518.8|24526.3|24501.3|2
1724233950000|2024-08-21 09:52:30|24546.3|24506.3|24538.8|24518.8|24546.3|24518.8|24538.8|24506.3|1
1724233970000|2024-08-21 09:52:50|24543.8|24523.8|24556.3|24536.3|24556.3|24536.3|24543.8|24516.3|6
1724233980000|2024-08-21 09:53:00|24563.8|24543.8|24578.8|24558.8|24583.8|24563.8|24563.8|24543.8|6
1724233990000|2024-08-21 09:53:10|24583.8|24563.8|24586.3|24566.3|24586.3|24566.3|24583.8|24563.8|12
1724234000000|2024-08-21 09:53:20|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|1
1724234020000|2024-08-21 09:53:40|24591.3|24571.3|24586.3|24566.3|24591.3|24571.3|24586.3|24566.3|0
1724234030000|2024-08-21 09:53:50|24581.3|24561.3|24578.8|24558.8|24581.3|24561.3|24578.8|24558.8|5
1724234040000|2024-08-21 09:54:00|24583.8|24563.8|24586.3|24566.3|24586.3|24566.3|24583.8|24563.8|9
1724234060000|2024-08-21 09:54:20|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|1
1724234070000|2024-08-21 09:54:30|24586.3|24566.3|24568.8|24548.8|24586.3|24566.3|24568.8|24548.8|5
1724234100000|2024-08-21 09:55:00|24571.3|24551.3|24581.3|24561.3|24581.3|24561.3|24571.3|24551.3|0
1724234110000|2024-08-21 09:55:10|24583.8|24563.8|24586.3|24566.3|24586.3|24566.3|24583.8|24563.8|0
1724234130000|2024-08-21 09:55:30|||||||||1
1724234140000|2024-08-21 09:55:40|24583.8|24563.8|24578.8|24558.8|24583.8|24563.8|24578.7|24558.7|2
1724234170000|2024-08-21 09:56:10|24581.3|24561.3|24583.8|24563.8|24583.8|24563.8|24581.3|24561.3|0
1724234180000|2024-08-21 09:56:20|||||||||1
1724234190000|2024-08-21 09:56:30|24596.2|24556.2|24596.2|24556.2|24596.2|24556.2|24596.2|24556.2|0
1724234200000|2024-08-21 09:56:40|24583.8|24563.8|24596.3|24556.3|24596.3|24563.8|24583.8|24556.3|0
1724234210000|2024-08-21 09:56:50|24583.8|24563.8|24591.2|24571.2|24591.2|24571.2|24583.8|24563.8|1
1724234220000|2024-08-21 09:57:00|24591.3|24571.3|24586.3|24566.3|24593.8|24573.8|24586.3|24566.3|1
1724234240000|2024-08-21 09:57:20|||||||||1
1724234270000|2024-08-21 09:57:50|24591.3|24571.3|24591.3|24571.3|24591.3|24571.3|24591.3|24571.3|1
1724234280000|2024-08-21 09:58:00|24593.8|24573.8|24593.8|24573.8|24593.8|24573.8|24593.8|24573.8|1
1724234310000|2024-08-21 09:58:30|24611.2|24571.2|24611.2|24571.2|24611.2|24571.2|24611.2|24571.2|4
1724234320000|2024-08-21 09:58:40|24611.3|24571.3|24623.7|24603.7|24626.2|24606.2|24611.3|24571.3|1
1724234330000|2024-08-21 09:58:50|24631.3|24611.3|24631.3|24611.3|24631.3|24611.3|24631.3|24611.3|1
1724234340000|2024-08-21 09:59:00|24633.8|24613.8|24633.8|24613.8|24633.8|24613.8|24633.8|24613.8|4
1724234360000|2024-08-21 09:59:20|24631.3|24611.3|24631.3|24611.3|24631.3|24611.3|24631.3|24611.3|0
1724234370000|2024-08-21 09:59:30|||||||||1
1724234380000|2024-08-21 09:59:40|24628.8|24608.8|24628.8|24608.8|24628.8|24608.8|24628.8|24608.8|0
1724234400000|2024-08-21 10:00:00|24636.3|24596.3|24623.8|24603.8|24636.3|24603.8|24623.8|24596.3|0
1724234410000|2024-08-21 10:00:10|24623.7|24603.7|24608.8|24588.8|24623.7|24603.7|24608.8|24588.8|1
1724234430000|2024-08-21 10:00:30|||||||||1
1724234450000|2024-08-21 10:00:50|24621.2|24581.2|24623.7|24583.7|24623.7|24583.7|24621.2|24581.2|0
1724234460000|2024-08-21 10:01:00|24623.8|24583.8|24608.8|24588.8|24626.2|24588.8|24608.8|24583.7|3
1724234470000|2024-08-21 10:01:10|||||||||1
1724234480000|2024-08-21 10:01:20|24611.3|24591.3|24608.8|24588.8|24611.3|24591.3|24608.8|24588.8|1
1724234500000|2024-08-21 10:01:40|24603.8|24583.8|24601.3|24581.3|24603.8|24583.8|24601.3|24581.3|2
1724234510000|2024-08-21 10:01:50|24603.8|24583.8|24603.8|24583.8|24603.8|24583.8|24603.8|24583.8|0
1724234520000|2024-08-21 10:02:00|24601.3|24581.3|24601.3|24581.3|24601.3|24581.3|24601.3|24581.3|1
1724234530000|2024-08-21 10:02:10|24601.2|24581.2|24598.8|24578.8|24601.2|24581.2|24598.8|24578.8|1
1724234550000|2024-08-21 10:02:30|24593.8|24573.8|24591.3|24571.3|24598.8|24578.8|24591.3|24571.3|7
1724234560000|2024-08-21 10:02:40|24593.8|24573.8|24591.3|24571.3|24596.3|24576.3|24591.3|24571.3|2
1724234570000|2024-08-21 10:02:50|24593.8|24573.8|24593.8|24573.8|24593.8|24573.8|24593.8|24573.8|0
1724234580000|2024-08-21 10:03:00|24606.3|24566.3|24606.3|24566.3|24606.3|24566.3|24606.3|24566.3|0
1724234630000|2024-08-21 10:03:50|24593.8|24573.8|24598.8|24578.8|24598.8|24578.8|24593.8|24573.8|2
1724234640000|2024-08-21 10:04:00|24593.7|24573.7|24588.7|24568.7|24593.7|24573.7|24588.7|24568.7|2
1724234650000|2024-08-21 10:04:10|24591.2|24571.2|24588.7|24568.7|24591.2|24571.2|24588.7|24568.7|0
1724234660000|2024-08-21 10:04:20|24578.8|24558.8|24571.2|24551.2|24578.8|24558.8|24568.8|24548.8|2
1724234670000|2024-08-21 10:04:30|24571.3|24551.3|24571.2|24551.2|24571.3|24551.3|24566.3|24546.3|3
1724234680000|2024-08-21 10:04:40|24571.3|24551.3|24568.7|24548.7|24571.3|24551.3|24568.7|24548.7|1
1724234690000|2024-08-21 10:04:50|24571.2|24551.2|24556.2|24516.2|24571.2|24551.2|24536.2|24516.2|37
1724234700000|2024-08-21 10:05:00|24556.3|24516.3|24551.2|24531.2|24556.3|24531.2|24551.2|24516.3|0
1724234710000|2024-08-21 10:05:10|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|24546.3|24526.3|1
1724234720000|2024-08-21 10:05:20|24546.2|24526.2|24543.7|24523.7|24546.2|24526.2|24543.7|24523.7|0
1724234730000|2024-08-21 10:05:30|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|0
1724234740000|2024-08-21 10:05:40|24551.2|24531.2|24551.2|24531.2|24551.2|24531.2|24551.2|24531.2|0
1724234750000|2024-08-21 10:05:50|24571.2|24546.2|24571.2|24551.2|24571.2|24551.2|24566.2|24546.2|1
1724234900000|2024-08-21 10:08:20|||||||||1
1724234910000|2024-08-21 10:08:30|24561.2|24541.2|24561.2|24541.2|24561.2|24541.2|24561.2|24541.2|2
1724234930000|2024-08-21 10:08:50|24563.7|24543.7|24563.7|24543.7|24563.7|24543.7|24563.7|24543.7|0
1724234940000|2024-08-21 10:09:00|24561.3|24541.3|24561.2|24541.2|24561.3|24541.3|24561.2|24541.2|0
1724234960000|2024-08-21 10:09:20|24563.7|24543.7|24563.7|24543.7|24566.2|24546.2|24561.2|24541.2|3
1724234970000|2024-08-21 10:09:30|24563.8|24543.8|24566.3|24546.3|24566.3|24546.3|24561.3|24541.3|2
1724235000000|2024-08-21 10:10:00|24571.2|24551.2|24576.2|24556.2|24576.2|24556.2|24571.2|24551.2|1
1724235010000|2024-08-21 10:10:10|24581.2|24561.2|24581.2|24561.2|24581.2|24561.2|24581.2|24561.2|1
1724235020000|2024-08-21 10:10:20|24578.7|24558.7|24583.7|24563.7|24583.7|24563.7|24576.3|24556.3|0
1724235030000|2024-08-21 10:10:30|24581.3|24561.3|24576.2|24556.2|24583.7|24563.7|24576.2|24556.2|8
1724235040000|2024-08-21 10:10:40|24573.7|24553.7|24573.7|24553.7|24573.7|24553.7|24573.7|24553.7|0
1724235050000|2024-08-21 10:10:50|24571.2|24551.2|24571.2|24551.2|24571.2|24551.2|24571.2|24551.2|6
1724235060000|2024-08-21 10:11:00|24563.7|24543.7|24563.7|24543.7|24563.7|24543.7|24563.7|24543.7|0
1724235070000|2024-08-21 10:11:10|||||||||3
1724235090000|2024-08-21 10:11:30|24553.8|24533.8|24551.3|24531.3|24553.8|24533.8|24551.3|24531.3|6
1724235100000|2024-08-21 10:11:40|24551.2|24531.2|24556.2|24536.2|24556.2|24536.2|24551.2|24531.2|2
1724235120000|2024-08-21 10:12:00|24558.7|24538.7|24558.7|24538.7|24558.7|24538.7|24558.7|24538.7|3
1724235130000|2024-08-21 10:12:10|24571.2|24531.2|24571.2|24531.2|24571.2|24531.2|24568.7|24528.7|0
1724235150000|2024-08-21 10:12:30|24556.3|24536.3|24556.3|24536.3|24556.3|24536.3|24556.3|24536.3|2
1724235160000|2024-08-21 10:12:40|24551.2|24531.2|24541.2|24521.2|24551.2|24531.2|24541.2|24521.2|4
1724235170000|2024-08-21 10:12:50|24543.7|24523.7|24543.7|24523.7|24543.7|24523.7|24543.7|24523.7|1
1724235180000|2024-08-21 10:13:00|24546.2|24526.2|24546.2|24526.2|24546.2|24526.2|24546.2|24526.2|0
1724235190000|2024-08-21 10:13:10|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|24546.2|24526.2|0
1724235200000|2024-08-21 10:13:20|24546.2|24526.2|24548.7|24528.7|24548.7|24528.7|24546.2|24526.2|0
1724235220000|2024-08-21 10:13:40|24546.2|24526.2|24543.7|24523.7|24546.2|24526.2|24543.7|24523.7|1
1724235230000|2024-08-21 10:13:50|24541.2|24521.2|24543.7|24523.7|24543.7|24523.7|24541.2|24521.2|0
1724235240000|2024-08-21 10:14:00|24546.2|24526.2|24546.2|24526.2|24546.2|24526.2|24546.2|24526.2|0
1724235250000|2024-08-21 10:14:10|24543.7|24523.7|24543.7|24523.7|24543.7|24523.7|24543.7|24523.7|0
1724235280000|2024-08-21 10:14:40|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|0
1724235290000|2024-08-21 10:14:50|24546.2|24526.2|24546.2|24526.2|24546.2|24526.2|24546.2|24526.2|1
1724235300000|2024-08-21 10:15:00|||||||||1
1724235320000|2024-08-21 10:15:20|24551.2|24531.2|24568.7|24528.7|24568.7|24543.7|24551.2|24528.7|7
1724235360000|2024-08-21 10:16:00|||||||||1
1724235370000|2024-08-21 10:16:10|24551.2|24531.2|24543.7|24523.7|24551.2|24531.2|24543.7|24523.7|0
1724235380000|2024-08-21 10:16:20|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|0
1724235400000|2024-08-21 10:16:40|24541.2|24521.2|24538.7|24518.7|24541.2|24521.2|24538.7|24518.7|2
1724235410000|2024-08-21 10:16:50|24536.2|24516.2|24536.2|24516.2|24536.2|24516.2|24533.7|24513.7|0
1724235430000|2024-08-21 10:17:10|24533.7|24513.7|24543.7|24523.7|24543.7|24523.7|24533.7|24513.7|1
1724235450000|2024-08-21 10:17:30|24541.2|24521.2|24546.2|24526.2|24546.2|24526.2|24541.2|24521.2|0
1724235460000|2024-08-21 10:17:40|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|0
1724235500000|2024-08-21 10:18:20|24543.7|24523.7|24546.2|24526.2|24546.2|24526.2|24543.7|24523.7|3
1724235520000|2024-08-21 10:18:40|24563.7|24543.7|24563.7|24543.7|24566.2|24546.2|24563.7|24543.7|2
1724235530000|2024-08-21 10:18:50|24566.2|24546.2|24573.7|24553.7|24573.7|24553.7|24563.7|24543.7|32
1724235540000|2024-08-21 10:19:00|24581.2|24561.2|24618.7|24598.7|24618.7|24598.7|24581.2|24561.2|17
1724235550000|2024-08-21 10:19:10|||||||||1
1724235560000|2024-08-21 10:19:20|24616.2|24596.2|24616.2|24596.2|24616.2|24596.2|24616.2|24596.2|1
1724235580000|2024-08-21 10:19:40|24611.2|24591.2|24611.2|24591.2|24611.2|24591.2|24611.2|24591.2|0
1724235590000|2024-08-21 10:19:50|24608.7|24588.7|24616.2|24596.2|24616.2|24596.2|24608.7|24588.7|1
1724235600000|2024-08-21 10:20:00|24618.7|24598.7|24623.7|24603.7|24623.7|24603.7|24618.7|24598.7|0
1724235610000|2024-08-21 10:20:10|24626.2|24606.2|24618.7|24598.7|24626.2|24606.2|24618.7|24598.7|0
1724235620000|2024-08-21 10:20:20|24621.2|24601.2|24621.2|24601.2|24621.2|24601.2|24621.2|24601.2|0
1724235680000|2024-08-21 10:21:20|24618.7|24598.7|24608.7|24588.7|24618.7|24598.7|24608.7|24588.7|1
1724235690000|2024-08-21 10:21:30|||||||||1
1724235710000|2024-08-21 10:21:50|24606.2|24586.2|24618.7|24598.7|24631.2|24598.7|24606.2|24586.2|6
1724235720000|2024-08-21 10:22:00|24621.2|24601.2|24663.7|24603.7|24663.7|24603.7|24621.2|24601.2|20
1724235730000|2024-08-21 10:22:10|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|0
1724235740000|2024-08-21 10:22:20|24651.2|24631.2|24648.7|24628.7|24653.7|24633.7|24648.7|24628.7|0
1724235760000|2024-08-21 10:22:40|24651.2|24631.2|24648.7|24628.7|24651.2|24631.2|24648.7|24628.7|1
1724235770000|2024-08-21 10:22:50|24651.2|24631.2|24651.2|24631.2|24651.2|24631.2|24651.2|24631.2|1
1724235780000|2024-08-21 10:23:00|24653.7|24633.7|24661.2|24641.2|24663.7|24643.7|24653.7|24633.7|4
1724235790000|2024-08-21 10:23:10|24653.7|24633.7|24653.7|24633.7|24653.7|24633.7|24653.7|24633.7|4
1724235800000|2024-08-21 10:23:20|24651.2|24631.2|24656.2|24636.2|24656.2|24636.2|24651.2|24631.2|3
1724235810000|2024-08-21 10:23:30|24658.7|24638.7|24661.2|24641.2|24661.2|24641.2|24658.7|24638.7|2
1724235820000|2024-08-21 10:23:40|24666.2|24646.2|24666.2|24646.2|24666.2|24646.2|24666.2|24646.2|1
1724235830000|2024-08-21 10:23:50|24668.7|24648.7|24668.7|24648.7|24668.7|24648.7|24668.7|24648.7|20
1724235840000|2024-08-21 10:24:00|24671.2|24651.2|24678.7|24658.7|24678.7|24658.7|24671.2|24651.2|2
1724235850000|2024-08-21 10:24:10|24691.2|24651.2|24691.2|24651.2|24691.2|24651.2|24691.2|24651.2|0
1724235860000|2024-08-21 10:24:20|24683.7|24663.7|24686.2|24666.2|24686.2|24666.2|24683.7|24663.7|1
1724235870000|2024-08-21 10:24:30|||||||||1
1724235880000|2024-08-21 10:24:40|24683.7|24663.7|24683.7|24663.7|24683.7|24663.7|24683.7|24663.7|0
1724235890000|2024-08-21 10:24:50|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|24678.7|24658.7|2
1724235900000|2024-08-21 10:25:00|24686.2|24666.2|24686.2|24666.2|24686.2|24666.2|24686.2|24666.2|2
1724235910000|2024-08-21 10:25:10|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|0
1724235920000|2024-08-21 10:25:20|||||||||1
1724235980000|2024-08-21 10:26:20|24676.2|24656.2|24676.2|24656.2|24681.2|24661.2|24676.2|24656.2|0
1724235990000|2024-08-21 10:26:30|24678.7|24658.7|24678.7|24658.7|24678.7|24658.7|24678.7|24658.7|27
1724236000000|2024-08-21 10:26:40|24676.2|24656.2|24676.2|24656.2|24678.7|24658.7|24676.2|24656.2|3
1724236010000|2024-08-21 10:26:50|24678.7|24658.7|24673.7|24653.7|24678.7|24658.7|24673.7|24653.7|3
1724236020000|2024-08-21 10:27:00|24676.2|24656.2|24673.7|24653.7|24676.2|24656.2|24673.7|24653.7|1
1724236040000|2024-08-21 10:27:20|24671.2|24651.2|24676.2|24656.2|24676.2|24656.2|24671.2|24651.2|1
1724236070000|2024-08-21 10:27:50|24678.7|24658.7|24678.7|24658.7|24678.7|24658.7|24678.7|24658.7|0
1724236080000|2024-08-21 10:28:00|24676.2|24656.2|24696.2|24676.2|24696.2|24676.2|24676.2|24656.2|15
1724236090000|2024-08-21 10:28:10|24693.7|24673.7|24683.7|24663.7|24696.2|24676.2|24683.7|24656.2|0
1724236100000|2024-08-21 10:28:20|24681.2|24661.2|24683.7|24663.7|24683.7|24663.7|24681.2|24661.2|0
1724236110000|2024-08-21 10:28:30|24686.2|24666.2|24686.2|24666.2|24686.2|24666.2|24686.2|24666.2|2
1724236120000|2024-08-21 10:28:40|24691.2|24671.2|24696.2|24676.2|24696.2|24676.2|24691.2|24671.2|3
1724236140000|2024-08-21 10:29:00|24698.7|24678.7|24698.7|24678.7|24698.7|24678.7|24698.7|24678.7|0
1724236150000|2024-08-21 10:29:10|24696.2|24676.2|24696.2|24676.2|24696.2|24676.2|24696.2|24676.2|1
1724236160000|2024-08-21 10:29:20|24693.7|24673.7|24691.2|24671.2|24693.7|24673.7|24691.2|24671.2|0
1724236170000|2024-08-21 10:29:30|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|2
1724236190000|2024-08-21 10:29:50|24698.7|24678.7|24721.2|24701.2|24721.2|24701.2|24698.7|24678.7|13
1724236200000|2024-08-21 10:30:00|24731.2|24711.2|24731.2|24711.2|24731.2|24711.2|24731.2|24711.2|3
1724236210000|2024-08-21 10:30:10|24726.2|24706.2|24718.7|24698.7|24726.2|24706.2|24718.7|24698.7|1
1724236220000|2024-08-21 10:30:20|24716.2|24696.2|24708.7|24688.7|24716.2|24696.2|24703.7|24683.7|3
1724236230000|2024-08-21 10:30:30|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|2
1724236250000|2024-08-21 10:30:50|24728.6|24708.6|24728.7|24708.7|24728.7|24708.7|24728.6|24708.6|13
1724236270000|2024-08-21 10:31:10|24731.2|24711.2|24731.2|24711.2|24731.2|24711.2|24731.2|24711.2|2
1724236280000|2024-08-21 10:31:20|24733.7|24713.7|24731.2|24711.2|24733.7|24713.7|24731.2|24711.2|0
1724236290000|2024-08-21 10:31:30|24733.7|24713.7|24733.7|24713.7|24733.7|24713.7|24733.7|24713.7|0
1724236310000|2024-08-21 10:31:50|24731.2|24711.2|24728.7|24708.7|24731.2|24711.2|24728.7|24708.7|1
1724236340000|2024-08-21 10:32:20|24726.2|24706.2|24726.2|24706.2|24726.2|24706.2|24726.2|24706.2|9
1724236350000|2024-08-21 10:32:30|||||||||11
1724236360000|2024-08-21 10:32:40|24718.7|24698.7|24718.7|24698.7|24718.7|24698.7|24718.7|24698.7|2
1724236370000|2024-08-21 10:32:50|24711.2|24691.2|24708.7|24688.7|24711.2|24691.2|24708.7|24688.7|3
1724236380000|2024-08-21 10:33:00|24706.2|24686.2|24711.2|24691.2|24711.2|24691.2|24706.2|24686.2|1
1724236390000|2024-08-21 10:33:10|24673.8|24653.8|24618.7|24598.7|24673.8|24653.8|24618.7|24598.7|2
1724236400000|2024-08-21 10:33:20|24626.2|24586.2|24616.2|24596.2|24626.2|24598.7|24616.2|24586.2|1
1724236410000|2024-08-21 10:33:30|24613.7|24593.7|24631.2|24591.2|24631.2|24596.2|24613.7|24591.2|1
1724236420000|2024-08-21 10:33:40|24633.7|24593.7|24631.2|24611.2|24633.7|24611.2|24628.7|24593.7|1
1724236430000|2024-08-21 10:33:50|24628.7|24608.7|24628.7|24608.7|24628.7|24608.7|24628.7|24608.7|3
1724236440000|2024-08-21 10:34:00|24631.2|24611.2|24628.7|24608.7|24631.2|24611.2|24628.7|24608.7|1
1724236450000|2024-08-21 10:34:10|24631.2|24611.2|24631.2|24611.2|24631.2|24611.2|24628.7|24608.7|3
1724236460000|2024-08-21 10:34:20|24633.7|24613.7|24636.2|24616.2|24638.7|24618.7|24633.7|24613.7|1
1724236470000|2024-08-21 10:34:30|24638.7|24618.7|24618.7|24598.7|24638.7|24618.7|24618.7|24598.7|2
1724236480000|2024-08-21 10:34:40|24633.7|24593.7|24631.2|24611.2|24646.2|24611.2|24631.2|24586.2|4
1724236490000|2024-08-21 10:34:50|24638.7|24618.7|24641.2|24621.2|24641.2|24621.2|24638.7|24618.7|1
1724236500000|2024-08-21 10:35:00|24638.7|24618.7|24638.7|24618.7|24641.2|24621.2|24638.7|24618.7|0
1724236510000|2024-08-21 10:35:10|24641.2|24621.2|24641.2|24621.2|24641.2|24621.2|24641.2|24621.2|3
1724236520000|2024-08-21 10:35:20|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|0
1724236530000|2024-08-21 10:35:30|24641.2|24621.2|24641.2|24621.2|24641.2|24621.2|24636.2|24616.2|0
1724236540000|2024-08-21 10:35:40|24638.7|24618.7|24636.2|24616.2|24641.2|24621.2|24636.2|24616.2|1
1724236550000|2024-08-21 10:35:50|||||||||2
1724236570000|2024-08-21 10:36:10|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|5
1724236580000|2024-08-21 10:36:20|24641.2|24621.2|24641.2|24621.2|24641.2|24621.2|24641.2|24621.2|1
1724236610000|2024-08-21 10:36:50|24643.7|24623.7|24643.7|24623.7|24643.7|24623.7|24643.7|24623.7|0
1724236620000|2024-08-21 10:37:00|24648.7|24628.7|24646.2|24626.2|24648.7|24628.7|24643.7|24623.7|1
1724236630000|2024-08-21 10:37:10|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|1
1724236650000|2024-08-21 10:37:30|24651.2|24631.2|24651.2|24631.2|24651.2|24631.2|24648.7|24628.7|0
1724236670000|2024-08-21 10:37:50|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|24646.2|24626.2|2
1724236690000|2024-08-21 10:38:10|24651.2|24631.2|24651.2|24631.2|24651.2|24631.2|24651.2|24631.2|2
1724236700000|2024-08-21 10:38:20|24648.7|24628.7|24641.2|24621.2|24648.7|24628.7|24641.2|24621.2|0
1724236720000|2024-08-21 10:38:40|24636.2|24616.2|24636.2|24616.2|24636.2|24616.2|24633.7|24613.7|0
1724236730000|2024-08-21 10:38:50|24631.2|24611.2|24636.2|24616.2|24636.2|24616.2|24631.2|24611.2|0
1724236740000|2024-08-21 10:39:00|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|0
1724236750000|2024-08-21 10:39:10|24641.2|24621.2|24638.7|24618.7|24641.2|24621.2|24638.7|24618.7|1
1724236760000|2024-08-21 10:39:20|24641.2|24621.2|24641.2|24621.2|24641.2|24621.2|24641.2|24621.2|2
1724236770000|2024-08-21 10:39:30|24636.2|24616.2|24636.2|24616.2|24636.2|24616.2|24636.2|24616.2|0
1724236790000|2024-08-21 10:39:50|24633.7|24613.7|24636.2|24616.2|24636.2|24616.2|24633.7|24613.7|0
1724236800000|2024-08-21 10:40:00|24638.7|24618.7|24643.7|24623.7|24643.7|24623.7|24638.7|24618.7|1
1724236810000|2024-08-21 10:40:10|24646.2|24626.2|24643.7|24623.7|24646.2|24626.2|24643.7|24623.7|14
1724236820000|2024-08-21 10:40:20|24641.2|24621.2|24636.2|24616.2|24641.2|24621.2|24636.2|24616.2|1
1724236830000|2024-08-21 10:40:30|24631.2|24611.2|24631.2|24611.2|24631.2|24611.2|24631.2|24611.2|1
1724236840000|2024-08-21 10:40:40|24628.7|24608.7|24631.2|24611.2|24631.2|24611.2|24628.7|24608.7|0
1724236850000|2024-08-21 10:40:50|24633.7|24613.7|24628.7|24608.7|24636.2|24616.2|24628.7|24608.7|5
1724236860000|2024-08-21 10:41:00|24636.2|24596.2|24636.2|24596.2|24636.2|24596.2|24636.2|24596.2|2
1724236870000|2024-08-21 10:41:10|24616.2|24593.7|24613.7|24593.7|24616.2|24593.7|24613.7|24593.7|0
1724236880000|2024-08-21 10:41:20|24618.7|24598.7|24618.7|24598.7|24618.7|24598.7|24618.7|24598.7|2
1724236890000|2024-08-21 10:41:30|24621.2|24601.2|24623.7|24603.7|24623.7|24603.7|24621.2|24601.2|3
1724236900000|2024-08-21 10:41:40|24621.2|24601.2|24621.2|24601.2|24621.2|24601.2|24621.2|24601.2|0
1724236910000|2024-08-21 10:41:50|24626.2|24606.2|24626.2|24606.2|24626.2|24606.2|24626.2|24606.2|2
1724236920000|2024-08-21 10:42:00|24621.2|24601.2|24621.2|24601.2|24626.2|24606.2|24621.2|24601.2|1
1724236930000|2024-08-21 10:42:10|24626.2|24606.2|24626.2|24606.2|24626.2|24606.2|24626.2|24606.2|0
1724236960000|2024-08-21 10:42:40|24623.7|24603.7|24621.2|24601.2|24623.7|24603.7|24621.2|24601.2|0
1724236980000|2024-08-21 10:43:00|24623.7|24603.7|24626.2|24606.2|24626.2|24606.2|24623.7|24603.7|0
1724236990000|2024-08-21 10:43:10|24628.7|24608.7|24628.7|24608.7|24628.7|24608.7|24628.7|24608.7|1
1724237000000|2024-08-21 10:43:20|24626.2|24606.2|24626.2|24606.2|24626.2|24606.2|24626.2|24606.2|1
1724237020000|2024-08-21 10:43:40|24623.7|24603.7|24626.2|24606.2|24626.2|24606.2|24623.7|24603.7|0
1724237030000|2024-08-21 10:43:50|||||||||3
1724237050000|2024-08-21 10:44:10|24628.7|24608.7|24628.7|24608.7|24628.7|24608.7|24628.7|24608.7|1
1724237060000|2024-08-21 10:44:20|24626.2|24606.2|24621.2|24601.2|24626.2|24606.2|24621.2|24601.2|0
1724237090000|2024-08-21 10:44:50|24626.1|24606.1|24623.7|24603.7|24626.2|24606.2|24623.7|24603.7|0
1724237100000|2024-08-21 10:45:00|24626.2|24606.2|24621.2|24601.2|24626.2|24606.2|24621.2|24601.2|1
1724237110000|2024-08-21 10:45:10|24618.7|24598.7|24621.2|24601.2|24621.2|24601.2|24616.2|24596.2|0
1724237140000|2024-08-21 10:45:40|24618.7|24598.7|24616.2|24596.2|24618.7|24598.7|24616.2|24596.2|0
1724237150000|2024-08-21 10:45:50|24618.7|24598.7|24618.7|24598.7|24618.7|24598.7|24618.7|24598.7|1
1724237160000|2024-08-21 10:46:00|24621.2|24601.2|24621.2|24601.2|24621.2|24601.2|24621.2|24601.2|0
1724237180000|2024-08-21 10:46:20|24618.7|24598.7|24621.2|24601.2|24621.2|24601.2|24618.7|24598.7|0
1724237190000|2024-08-21 10:46:30|24618.7|24598.7|24616.2|24596.2|24621.2|24601.2|24616.2|24596.2|0
1724237200000|2024-08-21 10:46:40|24618.7|24598.7|24618.7|24598.7|24618.7|24598.7|24618.7|24598.7|1
1724237210000|2024-08-21 10:46:50|24616.2|24596.2|24618.7|24598.7|24618.7|24598.7|24616.2|24596.2|1
1724237220000|2024-08-21 10:47:00|24616.2|24596.2|24616.2|24596.2|24616.2|24596.2|24616.2|24596.2|0
1724237230000|2024-08-21 10:47:10|24618.7|24598.7|24618.7|24598.7|24618.7|24598.7|24618.7|24598.7|0
1724237240000|2024-08-21 10:47:20|24601.2|24581.2|24581.2|24561.2|24601.2|24581.2|24581.2|24561.2|5
1724237250000|2024-08-21 10:47:30|24578.7|24558.7|24578.7|24558.7|24578.7|24558.7|24578.7|24558.7|0
1724237260000|2024-08-21 10:47:40|24576.2|24556.2|24573.7|24553.7|24576.2|24556.2|24573.7|24553.7|0
1724237280000|2024-08-21 10:48:00|24568.7|24548.7|24568.7|24548.7|24568.7|24548.7|24568.7|24548.7|1
1724237290000|2024-08-21 10:48:10|24566.2|24546.2|24566.2|24546.2|24566.2|24546.2|24566.2|24546.2|0
1724237300000|2024-08-21 10:48:20|24563.7|24543.7|24563.7|24543.7|24563.7|24543.7|24563.7|24543.7|7
1724237310000|2024-08-21 10:48:30|24551.2|24531.2|24551.2|24531.2|24551.2|24531.2|24551.2|24531.2|180
1724237340000|2024-08-21 10:49:00|||||||||1
1724237350000|2024-08-21 10:49:10|24546.2|24526.2|24548.7|24528.7|24548.7|24528.7|24546.2|24526.2|1
1724237360000|2024-08-21 10:49:20|24551.2|24531.2|24543.7|24523.7|24558.7|24538.7|24543.7|24523.7|4
1724237370000|2024-08-21 10:49:30|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|0
1724237380000|2024-08-21 10:49:40|||||||||1
1724237390000|2024-08-21 10:49:50|24541.1|24521.1|24538.7|24518.7|24541.1|24521.1|24536.2|24516.2|3
1724237400000|2024-08-21 10:50:00|24536.2|24516.2|24526.2|24506.2|24536.2|24516.2|24526.2|24506.2|24
1724237410000|2024-08-21 10:50:10|24518.7|24498.7|24518.7|24498.7|24518.7|24498.7|24518.7|24498.7|0
1724237420000|2024-08-21 10:50:20|24516.2|24496.2|24521.2|24501.2|24523.7|24503.7|24516.2|24496.2|1
1724237430000|2024-08-21 10:50:30|24523.7|24503.7|24521.2|24501.2|24523.7|24503.7|24521.2|24501.2|1
1724237440000|2024-08-21 10:50:40|24518.7|24498.7|24523.7|24503.7|24523.7|24503.7|24518.7|24498.7|3
1724237450000|2024-08-21 10:50:50|24531.2|24511.2|24533.6|24513.6|24533.6|24513.6|24531.2|24511.2|1
1724237460000|2024-08-21 10:51:00|24528.7|24508.7|24528.7|24508.7|24528.7|24508.7|24528.7|24508.7|0
1724237470000|2024-08-21 10:51:10|24531.2|24511.2|24533.7|24513.7|24533.7|24513.7|24531.2|24511.2|1
1724237500000|2024-08-21 10:51:40|24536.2|24516.2|24536.2|24516.2|24536.2|24516.2|24536.2|24516.2|0
1724237510000|2024-08-21 10:51:50|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|0
1724237520000|2024-08-21 10:52:00|24541.2|24521.2|24541.2|24521.2|24543.7|24523.7|24541.2|24521.2|1
1724237550000|2024-08-21 10:52:30|24541.1|24521.1|24528.7|24508.7|24541.1|24521.1|24528.7|24508.7|1
1724237560000|2024-08-21 10:52:40|24523.7|24503.7|24523.7|24503.7|24523.7|24503.7|24523.7|24503.7|1
1724237580000|2024-08-21 10:53:00|24531.1|24511.1|24531.1|24511.1|24531.1|24511.1|24531.1|24511.1|0
1724237590000|2024-08-21 10:53:10|24531.2|24511.2|24531.2|24511.2|24541.2|24521.2|24531.2|24511.2|4
1724237620000|2024-08-21 10:53:40|24528.7|24508.7|24536.2|24496.2|24536.2|24508.7|24528.7|24496.2|0
1724237630000|2024-08-21 10:53:50|24536.1|24496.1|24523.7|24503.7|24536.1|24503.7|24523.7|24496.1|1
1724237640000|2024-08-21 10:54:00|24526.1|24506.1|24528.7|24508.7|24536.2|24516.2|24526.1|24506.1|1
1724237650000|2024-08-21 10:54:10|24526.2|24506.2|24526.2|24506.2|24526.2|24506.2|24526.2|24506.2|0
1724237670000|2024-08-21 10:54:30|24528.7|24508.7|24531.2|24511.2|24536.2|24516.2|24528.7|24508.7|5
1724237680000|2024-08-21 10:54:40|24533.7|24513.7|24533.7|24513.7|24533.7|24513.7|24533.7|24513.7|0
1724237700000|2024-08-21 10:55:00|24536.2|24516.2|24536.2|24516.2|24538.7|24518.7|24536.2|24516.2|0
1724237710000|2024-08-21 10:55:10|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|9
1724237730000|2024-08-21 10:55:30|24543.7|24523.7|24576.2|24556.2|24576.2|24556.2|24543.7|24523.7|5
1724237740000|2024-08-21 10:55:40|24568.7|24548.7|24563.6|24543.6|24568.7|24548.7|24563.6|24543.6|2
1724237750000|2024-08-21 10:55:50|24566.1|24546.1|24561.1|24541.1|24566.1|24546.1|24561.1|24541.1|0
1724237770000|2024-08-21 10:56:10|24556.2|24536.2|24556.1|24536.1|24556.2|24536.2|24556.1|24536.1|0
1724237780000|2024-08-21 10:56:20|||||||||14
1724237790000|2024-08-21 10:56:30|24553.6|24533.6|24556.1|24536.1|24556.1|24536.1|24553.6|24533.6|0
1724237800000|2024-08-21 10:56:40|24553.7|24533.7|24553.7|24533.7|24553.7|24533.7|24553.6|24533.6|2
1724237820000|2024-08-21 10:57:00|24556.2|24536.2|24553.7|24533.7|24556.2|24536.2|24553.7|24533.7|0
1724237830000|2024-08-21 10:57:10|24556.1|24536.1|24556.2|24536.2|24556.2|24536.2|24551.2|24531.2|0
1724237840000|2024-08-21 10:57:20|||||||||1
1724237850000|2024-08-21 10:57:30|24558.7|24538.7|24558.7|24538.7|24558.7|24538.7|24558.7|24538.7|1
1724237880000|2024-08-21 10:58:00|24558.6|24538.6|24558.6|24538.6|24558.6|24538.6|24558.6|24538.6|0
1724237900000|2024-08-21 10:58:20|24561.1|24541.1|24561.1|24541.1|24561.1|24541.1|24561.1|24541.1|0
1724237910000|2024-08-21 10:58:30|24556.1|24536.1|24556.1|24536.1|24556.1|24536.1|24556.1|24536.1|0
1724237960000|2024-08-21 10:59:20|24558.6|24538.6|24558.6|24538.6|24558.6|24538.6|24558.6|24538.6|0
1724237970000|2024-08-21 10:59:30|||||||||2
1724237980000|2024-08-21 10:59:40|24561.1|24541.1|24556.2|24536.2|24561.1|24541.1|24556.2|24536.2|0
1724237990000|2024-08-21 10:59:50|24561.1|24541.1|24556.1|24536.1|24561.1|24541.1|24556.1|24536.1|0
1724238000000|2024-08-21 11:00:00|24558.6|24538.6|24566.1|24546.1|24566.1|24546.1|24558.6|24538.6|2
1724238010000|2024-08-21 11:00:10|24568.6|24548.6|24568.6|24548.6|24568.6|24548.6|24568.6|24548.6|0
1724238020000|2024-08-21 11:00:20|24573.6|24553.6|24573.7|24553.7|24573.7|24553.7|24573.6|24553.6|2
1724238030000|2024-08-21 11:00:30|24571.2|24551.2|24571.2|24551.2|24571.2|24551.2|24571.2|24551.2|0
1724238040000|2024-08-21 11:00:40|24571.1|24551.1|24571.1|24551.1|24571.1|24551.1|24571.1|24551.1|1
1724238050000|2024-08-21 11:00:50|24576.1|24556.1|24573.6|24553.6|24576.1|24556.1|24573.6|24553.6|0
1724238060000|2024-08-21 11:01:00|24576.1|24556.1|24573.6|24553.6|24576.1|24556.1|24573.6|24553.6|0
1724238070000|2024-08-21 11:01:10|24576.1|24556.1|24588.6|24568.6|24588.6|24568.6|24576.1|24556.1|2
1724238080000|2024-08-21 11:01:20|24591.1|24571.1|24596.1|24576.1|24596.1|24576.1|24591.1|24571.1|1
1724238090000|2024-08-21 11:01:30|24593.6|24573.6|24593.6|24573.6|24593.6|24573.6|24593.6|24573.6|2
1724238100000|2024-08-21 11:01:40|24591.1|24571.1|24581.2|24561.2|24591.1|24571.1|24581.2|24561.2|4
1724238110000|2024-08-21 11:01:50|24581.1|24561.1|24573.6|24553.6|24581.1|24561.1|24573.6|24553.6|4
1724238120000|2024-08-21 11:02:00|24571.1|24551.1|24571.1|24551.1|24571.1|24551.1|24571.1|24551.1|0
1724238150000|2024-08-21 11:02:30|24568.6|24548.6|24561.2|24541.2|24568.6|24548.6|24561.2|24541.2|0
1724238160000|2024-08-21 11:02:40|24561.1|24541.1|24558.7|24538.7|24561.1|24541.1|24558.7|24538.7|0
1724238170000|2024-08-21 11:02:50|24561.1|24541.1|24558.7|24538.7|24561.1|24541.1|24558.7|24538.7|0
1724238180000|2024-08-21 11:03:00|24558.6|24538.6|24558.6|24538.6|24561.1|24541.1|24558.6|24538.6|1
1724238200000|2024-08-21 11:03:20|24561.1|24541.1|24556.2|24536.2|24561.1|24541.1|24556.2|24536.2|2
1724238210000|2024-08-21 11:03:30|24561.1|24541.1|24561.1|24541.1|24561.1|24541.1|24561.1|24541.1|1
1724238230000|2024-08-21 11:03:50|||||||||4
1724238240000|2024-08-21 11:04:00|24558.7|24538.7|24588.6|24568.6|24591.1|24571.1|24558.7|24538.7|42
1724238250000|2024-08-21 11:04:10|24586.1|24566.1|24586.1|24566.1|24586.1|24566.1|24586.1|24566.1|2
1724238260000|2024-08-21 11:04:20|24581.1|24561.1|24576.1|24556.1|24581.1|24561.1|24576.1|24556.1|1
1724238280000|2024-08-21 11:04:40|24578.6|24558.6|24578.6|24558.6|24578.6|24558.6|24578.6|24558.6|0
1724238290000|2024-08-21 11:04:50|24573.6|24553.6|24573.6|24553.6|24573.6|24553.6|24573.6|24553.6|0
1724238300000|2024-08-21 11:05:00|24576.1|24556.1|24578.6|24558.6|24578.6|24558.6|24576.1|24556.1|0
1724238330000|2024-08-21 11:05:30|24581.1|24561.1|24576.1|24556.1|24583.6|24563.6|24576.1|24556.1|106
1724238340000|2024-08-21 11:05:40|24578.6|24558.6|24583.6|24563.6|24583.6|24563.6|24578.6|24558.6|3
1724238350000|2024-08-21 11:05:50|24586.1|24566.1|24586.1|24566.1|24586.1|24566.1|24586.1|24566.1|0
1724238400000|2024-08-21 11:06:40|24583.6|24563.6|24586.1|24566.1|24586.1|24566.1|24583.6|24563.6|1
1724238410000|2024-08-21 11:06:50|24591.1|24571.1|24586.1|24566.1|24591.1|24571.1|24586.1|24566.1|8
1724238420000|2024-08-21 11:07:00|24588.6|24568.6|24583.6|24563.6|24588.6|24568.6|24583.6|24563.6|3
1724238440000|2024-08-21 11:07:20|24581.1|24561.1|24581.1|24561.1|24581.1|24561.1|24581.1|24561.1|0
1724238450000|2024-08-21 11:07:30|24583.6|24563.6|24583.6|24563.6|24583.6|24563.6|24583.6|24563.6|0
1724238480000|2024-08-21 11:08:00|||||||||1
1724238510000|2024-08-21 11:08:30|24578.6|24558.6|24566.2|24546.2|24578.6|24558.6|24566.2|24546.2|1
1724238520000|2024-08-21 11:08:40|24563.6|24543.6|24561.1|24541.1|24563.6|24543.6|24561.1|24541.1|1
1724238530000|2024-08-21 11:08:50|24558.6|24538.6|24558.6|24538.6|24558.6|24538.6|24558.6|24538.6|0
1724238550000|2024-08-21 11:09:10|24563.6|24543.6|24563.6|24543.6|24563.6|24543.6|24563.6|24543.6|1
1724238570000|2024-08-21 11:09:30|24576.1|24536.1|24576.1|24536.1|24576.1|24536.1|24576.1|24536.1|0
1724238600000|2024-08-21 11:10:00|24578.6|24538.6|24576.1|24556.1|24578.6|24556.1|24573.6|24538.6|0
1724238610000|2024-08-21 11:10:10|24578.6|24558.6|24583.6|24563.6|24583.6|24563.6|24578.6|24558.6|0
1724238650000|2024-08-21 11:10:50|24586.1|24566.1|24586.1|24566.1|24586.1|24566.1|24586.1|24566.1|1
1724238660000|2024-08-21 11:11:00|24591.1|24571.1|24591.1|24571.1|24591.1|24571.1|24591.1|24571.1|0
1724238700000|2024-08-21 11:11:40|24593.6|24573.6|24593.6|24573.6|24593.6|24573.6|24593.6|24573.6|0
1724238710000|2024-08-21 11:11:50|||||||||1
1724238720000|2024-08-21 11:12:00|24591.1|24571.1|24588.6|24568.6|24591.1|24571.1|24588.6|24568.6|1
1724238740000|2024-08-21 11:12:20|24586.1|24566.1|24581.1|24561.1|24586.1|24566.1|24581.1|24561.1|29
1724238780000|2024-08-21 11:13:00|24583.6|24563.6|24583.6|24563.6|24583.6|24563.6|24583.6|24563.6|0
1724238790000|2024-08-21 11:13:10|24581.1|24561.1|24581.1|24561.1|24581.1|24561.1|24581.1|24561.1|0
1724238800000|2024-08-21 11:13:20|24576.1|24556.1|24576.1|24556.1|24576.1|24556.1|24576.1|24556.1|0
1724238810000|2024-08-21 11:13:30|||||||||1
1724238830000|2024-08-21 11:13:50|24578.6|24558.6|24576.1|24556.1|24578.6|24558.6|24576.1|24556.1|0
1724238840000|2024-08-21 11:14:00|24578.6|24558.6|24578.6|24558.6|24578.6|24558.6|24578.6|24558.6|0
1724238850000|2024-08-21 11:14:10|24576.1|24556.1|24576.1|24556.1|24576.1|24556.1|24576.1|24556.1|0
1724238880000|2024-08-21 11:14:40|||||||||1
1724238890000|2024-08-21 11:14:50|24586.1|24566.1|24586.1|24566.1|24586.1|24566.1|24586.1|24566.1|10
1724238900000|2024-08-21 11:15:00|24583.6|24563.6|24603.6|24583.6|24603.6|24583.6|24583.6|24561.1|1
1724238910000|2024-08-21 11:15:10|24606.1|24586.1|24608.6|24588.6|24608.6|24588.6|24603.6|24583.6|1
1724238920000|2024-08-21 11:15:20|24603.6|24583.6|24593.6|24573.6|24603.6|24583.6|24593.6|24573.6|5
1724238930000|2024-08-21 11:15:30|24601.1|24561.1|24596.1|24556.1|24601.1|24568.6|24588.6|24556.1|3
1724238940000|2024-08-21 11:15:40|24578.6|24558.6|24578.6|24558.6|24578.6|24558.6|24578.6|24558.6|0
1724238970000|2024-08-21 11:16:10|24581.1|24561.1|24578.6|24558.6|24581.1|24561.1|24578.6|24558.6|0
1724238980000|2024-08-21 11:16:20|24581.1|24561.1|24581.1|24561.1|24581.1|24561.1|24581.1|24561.1|2
1724239010000|2024-08-21 11:16:50|24598.6|24558.6|24583.6|24563.6|24601.1|24573.6|24583.6|24558.6|6
1724239030000|2024-08-21 11:17:10|24591.1|24551.1|24591.1|24551.1|24591.1|24551.1|24591.1|24551.1|0
1724239040000|2024-08-21 11:17:20|24578.6|24558.6|24578.6|24558.6|24578.6|24558.6|24578.6|24558.6|0
1724239070000|2024-08-21 11:17:50|24581.1|24561.1|24581.1|24561.1|24581.1|24561.1|24581.1|24561.1|0
1724239080000|2024-08-21 11:18:00|24573.6|24553.6|24571.1|24551.1|24573.6|24553.6|24571.1|24551.1|2
1724239120000|2024-08-21 11:18:40|24573.6|24553.6|24573.6|24553.6|24573.6|24553.6|24573.6|24553.6|1
1724239130000|2024-08-21 11:18:50|24576.1|24556.1|24576.1|24556.1|24576.1|24556.1|24576.1|24556.1|0
1724239140000|2024-08-21 11:19:00|24581.1|24561.1|24581.1|24561.1|24581.1|24561.1|24581.1|24561.1|0
1724239180000|2024-08-21 11:19:40|24611|24591|24611|24591|24611|24591|24611|24591|10
1724239190000|2024-08-21 11:19:50|24613.5|24593.5|24621.1|24601.1|24621.1|24601.1|24611|24591|5
1724239200000|2024-08-21 11:20:00|24623.6|24603.6|24646.1|24626.1|24646.1|24626.1|24623.6|24596.1|6
1724239210000|2024-08-21 11:20:10|24648.6|24628.6|24648.6|24628.6|24648.6|24628.6|24648.6|24628.6|1
1724239260000|2024-08-21 11:21:00|24646.1|24626.1|24643.6|24623.6|24646.1|24626.1|24643.6|24623.6|4
1724239300000|2024-08-21 11:21:40|24648.6|24628.6|24648.6|24628.6|24648.6|24628.6|24648.6|24628.6|0
1724239320000|2024-08-21 11:22:00|24646.1|24626.1|24646.1|24626.1|24646.1|24626.1|24643.6|24623.6|0
1724239350000|2024-08-21 11:22:30|24641.1|24621.1|24638.6|24618.6|24641.1|24621.1|24633.6|24613.6|2
1724239360000|2024-08-21 11:22:40|24636.1|24616.1|24638.6|24618.6|24638.6|24618.6|24636.1|24616.1|0
1724239370000|2024-08-21 11:22:50|24636.1|24616.1|24636.1|24616.1|24636.1|24616.1|24636.1|24616.1|0
1724239380000|2024-08-21 11:23:00|24641.1|24621.1|24638.6|24618.6|24641.1|24621.1|24636.1|24616.1|10
1724239390000|2024-08-21 11:23:10|24636.1|24616.1|24638.6|24618.6|24638.6|24618.6|24633.6|24613.6|1
1724239400000|2024-08-21 11:23:20|24641|24621|24641|24621|24641|24621|24641|24621|0
1724239410000|2024-08-21 11:23:30|24641.1|24621.1|24643.6|24623.6|24643.6|24623.6|24641.1|24621.1|3
1724239460000|2024-08-21 11:24:20|24646.1|24626.1|24646.1|24626.1|24646.1|24626.1|24646.1|24626.1|0
1724239470000|2024-08-21 11:24:30|||||||||6
1724239490000|2024-08-21 11:24:50|24648.6|24628.6|24648.6|24628.6|24648.6|24628.6|24648.6|24628.6|0
1724239500000|2024-08-21 11:25:00|24651.1|24631.1|24658.6|24638.6|24658.6|24638.6|24651.1|24631.1|1
1724239510000|2024-08-21 11:25:10|24661.1|24641.1|24668.6|24648.6|24668.6|24648.6|24658.6|24638.6|5
1724239530000|2024-08-21 11:25:30|24671.1|24651.1|24673.6|24653.6|24673.6|24653.6|24671.1|24651.1|1
1724239540000|2024-08-21 11:25:40|24718.4|24678.4|24723.5|24703.5|24723.5|24703.5|24713.6|24678.4|1
1724239550000|2024-08-21 11:25:50|24726.1|24706.1|24716.1|24696.1|24731.1|24706.1|24716.1|24691.1|0
1724239560000|2024-08-21 11:26:00|24713.6|24693.6|24698.6|24678.6|24713.6|24693.6|24698.6|24666.1|9
1724239570000|2024-08-21 11:26:10|24701.1|24681.1|24708.6|24688.6|24721.1|24693.6|24701.1|24676.1|1
1724239580000|2024-08-21 11:26:20|24716.1|24676.1|24703.6|24683.6|24716.1|24686.1|24703.6|24676.1|0
1724239600000|2024-08-21 11:26:40|24706.1|24686.1|24708.6|24688.6|24708.6|24688.6|24706.1|24686.1|1
1724239610000|2024-08-21 11:26:50|24721.1|24681.1|24708.6|24688.6|24721.1|24691.1|24708.6|24681.1|1
1724239620000|2024-08-21 11:27:00|24706.1|24686.1|24711.1|24691.1|24713.6|24693.6|24701.1|24681.1|19
1724239630000|2024-08-21 11:27:10|24708.6|24688.6|24713.6|24693.6|24713.6|24693.6|24706.1|24686.1|2
1724239650000|2024-08-21 11:27:30|24723.6|24703.6|24726.1|24706.1|24726.1|24706.1|24723.6|24703.6|26
1724239660000|2024-08-21 11:27:40|24728.6|24708.6|24728.6|24708.6|24728.6|24708.6|24728.6|24708.6|1
1724239670000|2024-08-21 11:27:50|24731.1|24711.1|24728.6|24708.6|24741.1|24716.1|24728.6|24701.1|2
1724239680000|2024-08-21 11:28:00|24723.6|24703.6|24728.6|24708.6|24728.6|24708.6|24723.6|24703.6|1
1724239690000|2024-08-21 11:28:10|24726.1|24706.1|24728.5|24708.5|24728.5|24708.5|24726.1|24706.1|0
1724239700000|2024-08-21 11:28:20|24728.6|24708.6|24718.6|24698.6|24728.6|24708.6|24718.6|24698.6|2
1724239710000|2024-08-21 11:28:30|24708.6|24688.6|24708.6|24688.6|24708.6|24688.6|24708.6|24688.6|0
1724239720000|2024-08-21 11:28:40|24703.6|24683.6|24701.1|24681.1|24706.1|24686.1|24701.1|24681.1|1
1724239730000|2024-08-21 11:28:50|24711.1|24691.1|24713.6|24693.6|24713.6|24693.6|24711.1|24691.1|10
1724239740000|2024-08-21 11:29:00|24713.5|24693.5|24703.6|24683.6|24713.5|24693.5|24703.6|24683.6|3
1724239750000|2024-08-21 11:29:10|24698.6|24678.6|24708.5|24668.5|24708.5|24678.6|24693.6|24666.1|2
1724239760000|2024-08-21 11:29:20|24703.6|24683.6|24711.1|24691.1|24711.1|24691.1|24703.6|24683.6|1
1724239770000|2024-08-21 11:29:30|24713.6|24693.6|24701.1|24681.1|24713.6|24693.6|24701.1|24681.1|5
1724239800000|2024-08-21 11:30:00|24698.6|24678.6|24698.5|24678.5|24703.5|24678.6|24686.1|24663.5|3
1724239810000|2024-08-21 11:30:10|24701|24681|24721|24681|24721|24688.5|24701|24681|0
1724239820000|2024-08-21 11:30:20|24708.6|24688.6|24708.6|24688.6|24708.6|24688.6|24708.6|24688.6|0
1724239840000|2024-08-21 11:30:40|24711.1|24691.1|24711.1|24691.1|24711.1|24691.1|24711.1|24691.1|0
1724239850000|2024-08-21 11:30:50|24708.6|24688.6|24703.6|24683.6|24711.1|24691.1|24703.6|24683.6|1
1724239870000|2024-08-21 11:31:10|24706.1|24686.1|24688.6|24668.6|24706.1|24686.1|24688.6|24661.1|9
1724239880000|2024-08-21 11:31:20|24701|24681|24701|24681|24701|24681|24701|24681|2
1724239890000|2024-08-21 11:31:30|24701.1|24681.1|24698.6|24678.6|24701.1|24681.1|24698.6|24678.6|0
1724239920000|2024-08-21 11:32:00|24701.1|24681.1|24713.6|24693.6|24713.6|24693.6|24701.1|24681.1|1
1724239930000|2024-08-21 11:32:10|24718.6|24698.6|24718.6|24698.6|24718.6|24698.6|24718.6|24698.6|8
1724239940000|2024-08-21 11:32:20|24713.6|24693.6|24706|24686|24713.6|24693.6|24706|24686|13
1724239950000|2024-08-21 11:32:30|24703.5|24683.5|24703.5|24683.5|24703.5|24683.5|24703.5|24683.5|0
1724240000000|2024-08-21 11:33:20|24706|24686|24706|24686|24706|24686|24706|24686|1
1724240010000|2024-08-21 11:33:30|24703.5|24683.5|24703.5|24683.5|24703.5|24683.5|24703.5|24683.5|0
1724240050000|2024-08-21 11:34:10|24698.6|24678.6|24696|24676|24698.6|24678.6|24696|24676|0
1724240070000|2024-08-21 11:34:30|||||||||1
1724240080000|2024-08-21 11:34:40|24696.1|24676.1|24698.5|24678.5|24698.5|24678.5|24696.1|24676.1|2
1724240090000|2024-08-21 11:34:50|24696|24676|24693.5|24673.5|24696|24676|24693.5|24673.5|0
1724240100000|2024-08-21 11:35:00|24701|24661|24673.6|24653.6|24701|24663.6|24673.6|24653.6|0
1724240110000|2024-08-21 11:35:10|24676|24656|24681|24661|24681|24661|24676|24656|0
1724240120000|2024-08-21 11:35:20|24683.5|24663.5|24683.5|24663.5|24683.5|24663.5|24683.5|24663.5|0
1724240130000|2024-08-21 11:35:30|24701|24661|24691|24671|24711|24683.5|24691|24661|4
1724240150000|2024-08-21 11:35:50|24688.5|24668.5|24696|24676|24696|24676|24688.5|24668.5|1
1724240160000|2024-08-21 11:36:00|24698.5|24678.5|24698.5|24678.5|24698.5|24678.5|24698.5|24678.5|0
1724240170000|2024-08-21 11:36:10|24696|24676|24696|24676|24696|24676|24696|24676|0
1724240180000|2024-08-21 11:36:20|24698.5|24678.5|24698.5|24678.5|24698.5|24678.5|24698.5|24678.5|0
1724240190000|2024-08-21 11:36:30|24696|24676|24698.5|24658.5|24701|24676|24696|24658.5|0
1724240200000|2024-08-21 11:36:40|24688.5|24668.5|24688.5|24668.5|24688.5|24668.5|24688.5|24668.5|0
1724240210000|2024-08-21 11:36:50|24691|24671|24693.5|24673.5|24693.5|24673.5|24688.5|24668.5|2
1724240230000|2024-08-21 11:37:10|24691|24671|24691|24671|24691|24671|24691|24671|11
1724240280000|2024-08-21 11:38:00|24693.5|24673.5|24696|24676|24696|24676|24693.5|24673.5|0
1724240340000|2024-08-21 11:39:00|24698.5|24678.5|24703.5|24683.5|24703.5|24683.5|24698.5|24678.5|6
1724240350000|2024-08-21 11:39:10|24721|24701|24721|24701|24726|24706|24721|24701|3
1724240360000|2024-08-21 11:39:20|24723.5|24703.5|24718.5|24698.5|24723.5|24703.5|24718.5|24698.5|1
1724240370000|2024-08-21 11:39:30|||||||||2
1724240390000|2024-08-21 11:39:50|24723.5|24703.5|24736|24716|24736|24716|24723.5|24696|1
1724240400000|2024-08-21 11:40:00|24738.5|24718.5|24733.5|24713.5|24746|24718.5|24733.5|24706|4
1724240410000|2024-08-21 11:40:10|24731|24711|24736|24716|24736|24716|24731|24711|0
1724240420000|2024-08-21 11:40:20|24733.5|24713.5|24736|24716|24738.5|24718.5|24733.5|24713.5|1
1724240450000|2024-08-21 11:40:50|24733.5|24713.5|24733.5|24713.5|24733.5|24713.5|24733.5|24713.5|0
1724240470000|2024-08-21 11:41:10|24736|24716|24736|24716|24736|24716|24736|24716|1
1724240480000|2024-08-21 11:41:20|24738.5|24718.5|24743.5|24723.5|24743.5|24723.5|24738.5|24718.5|0
1724240490000|2024-08-21 11:41:30|24748.5|24728.5|24748.5|24728.5|24748.5|24728.5|24748.5|24728.5|4
1724240500000|2024-08-21 11:41:40|24753.5|24733.5|24753.5|24733.5|24753.5|24733.5|24753.5|24733.5|21
1724240510000|2024-08-21 11:41:50|24748.5|24728.5|24746|24726|24748.5|24728.5|24741|24721|0
1724240520000|2024-08-21 11:42:00|24748.5|24728.5|24748.5|24728.5|24748.5|24728.5|24748.5|24728.5|0
1724240530000|2024-08-21 11:42:10|24751|24731|24746|24726|24751|24731|24746|24726|0
1724240540000|2024-08-21 11:42:20|24748.5|24728.5|24748.5|24728.5|24748.5|24728.5|24748.5|24728.5|2
1724240550000|2024-08-21 11:42:30|24751|24731|24751|24731|24756|24736|24751|24731|0
1724240570000|2024-08-21 11:42:50|24743.5|24723.5|24741|24721|24743.5|24723.5|24741|24721|3
1724240580000|2024-08-21 11:43:00|24738.5|24718.5|24738.5|24718.5|24738.5|24718.5|24738.5|24718.5|0
1724240590000|2024-08-21 11:43:10|24728.5|24708.5|24703.5|24683.5|24728.5|24708.5|24701|24681|3
1724240600000|2024-08-21 11:43:20|24708.5|24688.5|24708.5|24688.5|24708.5|24688.5|24708.5|24688.5|2
1724240610000|2024-08-21 11:43:30|24703.5|24683.5|24703.5|24683.5|24703.5|24683.5|24703.5|24683.5|0
1724240620000|2024-08-21 11:43:40|24701|24681|24698.5|24678.5|24701|24681|24698.5|24678.5|0
1724240640000|2024-08-21 11:44:00|24701|24681|24703.5|24683.5|24711|24683.5|24701|24671|6
1724240650000|2024-08-21 11:44:10|24701|24681|24703.5|24683.5|24703.5|24683.5|24701|24681|1
1724240660000|2024-08-21 11:44:20|||||||||1
1724240680000|2024-08-21 11:44:40|24698.5|24678.5|24698.5|24678.5|24698.5|24678.5|24698.5|24678.5|1
1724240690000|2024-08-21 11:44:50|24703.5|24683.5|24716|24676|24716|24683.5|24703.5|24676|1
1724240700000|2024-08-21 11:45:00|24703.5|24683.5|24703.5|24683.5|24716|24683.5|24703.5|24676|2
1724240720000|2024-08-21 11:45:20|24708.5|24688.5|24708.5|24688.5|24708.5|24688.5|24706|24686|0
1724240730000|2024-08-21 11:45:30|24706|24686|24706|24686|24706|24686|24706|24686|0
1724240740000|2024-08-21 11:45:40|24708.5|24688.5|24706|24686|24708.5|24688.5|24706|24686|1
1724240750000|2024-08-21 11:45:50|24703.5|24683.5|24706|24686|24706|24686|24701|24681|0
1724240760000|2024-08-21 11:46:00|24701|24681|24703.5|24683.5|24703.5|24683.5|24701|24681|0
1724240770000|2024-08-21 11:46:10|24701|24681|24706|24686|24706|24686|24701|24681|0
1724240780000|2024-08-21 11:46:20|||||||||1
1724240790000|2024-08-21 11:46:30|24708.5|24688.5|24706|24686|24708.5|24688.5|24706|24686|6
1724240800000|2024-08-21 11:46:40|24703.5|24683.5|24708.5|24688.5|24721|24691|24701|24681|7
1724240810000|2024-08-21 11:46:50|24711|24691|24698.5|24678.5|24711|24691|24698.5|24678.5|0
1724240820000|2024-08-21 11:47:00|24696|24676|24698.5|24678.5|24698.5|24678.5|24696|24676|0
1724240830000|2024-08-21 11:47:10|24696|24676|24698.5|24678.5|24698.5|24678.5|24696|24676|0
1724240850000|2024-08-21 11:47:30|24696|24676|24696|24676|24698.5|24678.5|24696|24676|0
1724240860000|2024-08-21 11:47:40|24703.5|24683.5|24706|24686|24706|24686|24703.5|24683.5|3
1724240880000|2024-08-21 11:48:00|24723.4|24703.4|24721|24701|24723.4|24703.4|24721|24701|4
1724240890000|2024-08-21 11:48:10|24716|24696|24721|24701|24736|24716|24716|24696|10
1724240920000|2024-08-21 11:48:40|24723.5|24703.5|24721|24701|24723.5|24703.5|24721|24701|0
1724240930000|2024-08-21 11:48:50|24718.5|24698.5|24721|24701|24721|24701|24718.5|24698.5|0
1724240940000|2024-08-21 11:49:00|24708.6|24688.6|24706|24686|24708.6|24688.6|24706|24686|6
1724240950000|2024-08-21 11:49:10|24696.1|24676.1|24696|24676|24696.1|24676.1|24696|24676|3
1724240960000|2024-08-21 11:49:20|24691|24671|24693.5|24673.5|24693.5|24673.5|24691|24671|0
1724240970000|2024-08-21 11:49:30|24696|24676|24696|24676|24696|24676|24696|24676|0
1724240980000|2024-08-21 11:49:40|24693.5|24673.5|24696|24676|24696|24676|24693.5|24673.5|2
1724240990000|2024-08-21 11:49:50|24698.5|24678.5|24715.9|24695.9|24715.9|24695.9|24698.5|24678.5|4
1724241000000|2024-08-21 11:50:00|24718.5|24698.5|24718.5|24698.5|24718.5|24698.5|24718.5|24698.5|0
1724241010000|2024-08-21 11:50:10|24731|24711|24738.5|24718.5|24741|24721|24731|24711|9
1724241030000|2024-08-21 11:50:30|24733.5|24713.5|24713.5|24693.5|24733.5|24713.5|24713.5|24693.5|3
1724241050000|2024-08-21 11:50:50|24718.5|24698.5|24718.5|24698.5|24731|24698.5|24718.5|24691|0
1724241060000|2024-08-21 11:51:00|24723.4|24703.4|24723.5|24703.5|24723.5|24703.5|24723.4|24703.4|2
1724241070000|2024-08-21 11:51:10|24728.5|24708.5|24741|24701|24741|24708.5|24728.5|24701|0
1724241080000|2024-08-21 11:51:20|24743.5|24703.5|24746|24706|24746|24706|24743.5|24703.5|0
1724241090000|2024-08-21 11:51:30|24738.5|24718.5|24738.5|24718.5|24738.5|24718.5|24738.5|24718.5|0
1724241100000|2024-08-21 11:51:40|24741|24721|24748.5|24728.5|24753.5|24733.5|24741|24721|2
1724241110000|2024-08-21 11:51:50|24751|24731|24753.5|24733.5|24753.5|24733.5|24751|24731|0
1724241120000|2024-08-21 11:52:00|24756|24736|24756|24736|24758.5|24738.5|24756|24736|1
1724241140000|2024-08-21 11:52:20|24753.5|24733.5|24746|24726|24756|24736|24746|24726|0
1724241150000|2024-08-21 11:52:30|24728.6|24708.6|24730.9|24710.9|24730.9|24710.9|24728.4|24708.4|1
1724241160000|2024-08-21 11:52:40|24716|24696|24721|24701|24721|24701|24716|24696|14
1724241180000|2024-08-21 11:53:00|24728.5|24708.5|24728.5|24708.5|24728.5|24708.5|24728.5|24708.5|2
1724241190000|2024-08-21 11:53:10|||||||||2
1724241200000|2024-08-21 11:53:20|24731|24711|24731|24711|24731|24711|24728.5|24708.5|0
1724241210000|2024-08-21 11:53:30|24728.5|24708.5|24726|24706|24728.5|24708.5|24726|24706|0
1724241230000|2024-08-21 11:53:50|24731|24711|24726|24706|24731|24711|24726|24706|0
1724241240000|2024-08-21 11:54:00|24731|24711|24731|24711|24733.5|24713.5|24731|24711|2
1724241250000|2024-08-21 11:54:10|24728.5|24708.5|24726|24706|24728.5|24708.5|24726|24706|0
1724241280000|2024-08-21 11:54:40|24728.5|24708.5|24726|24706|24728.5|24708.5|24726|24706|1
1724241290000|2024-08-21 11:54:50|24728.5|24708.5|24728.5|24708.5|24728.5|24708.5|24728.5|24708.5|0
1724241300000|2024-08-21 11:55:00|24736|24716|24741|24721|24741|24721|24736|24716|1
1724241310000|2024-08-21 11:55:10|24738.5|24718.5|24741|24721|24741|24721|24736|24716|1
1724241320000|2024-08-21 11:55:20|24738.5|24718.5|24736|24716|24738.5|24718.5|24733.5|24713.5|0
1724241340000|2024-08-21 11:55:40|24731|24711|24733.5|24713.5|24736|24716|24731|24711|1
1724241360000|2024-08-21 11:56:00|24731|24711|24728.5|24708.5|24731|24711|24728.5|24708.5|0
1724241380000|2024-08-21 11:56:20|24726|24706|24726|24706|24726|24706|24726|24706|3
1724241390000|2024-08-21 11:56:30|24723.5|24703.5|24701|24681|24723.5|24703.5|24701|24681|8
1724241400000|2024-08-21 11:56:40|24698.5|24678.5|24691|24671|24698.5|24678.5|24691|24671|1
1724241410000|2024-08-21 11:56:50|24688.5|24668.5|24688.5|24668.5|24688.5|24668.5|24688.5|24668.5|2
1724241420000|2024-08-21 11:57:00|24691|24671|24691|24671|24691|24671|24691|24671|0
1724241450000|2024-08-21 11:57:30|24693.5|24673.5|24693.5|24673.5|24693.5|24673.5|24691|24671|0
1724241460000|2024-08-21 11:57:40|24691|24671|24691|24671|24693.5|24673.5|24691|24671|0
1724241480000|2024-08-21 11:58:00|24693.5|24673.5|24693.5|24673.5|24696|24676|24691|24671|1
1724241490000|2024-08-21 11:58:10|24696|24676|24693.5|24673.5|24698.5|24678.5|24688.5|24668.5|13
1724241500000|2024-08-21 11:58:20|24696|24676|24696|24676|24696|24676|24696|24676|0
1724241510000|2024-08-21 11:58:30|24698.5|24678.5|24693.5|24673.5|24698.5|24678.5|24693.5|24673.5|0
1724241520000|2024-08-21 11:58:40|24696|24676|24696|24676|24696|24676|24696|24676|0
1724241540000|2024-08-21 11:59:00|||||||||2
1724241550000|2024-08-21 11:59:10|24693.5|24673.5|24693.5|24673.5|24693.5|24673.5|24693.5|24673.5|1
1724241560000|2024-08-21 11:59:20|24691|24671|24688.5|24668.5|24691|24671|24688.5|24668.5|2
1724241570000|2024-08-21 11:59:30|24683.5|24663.5|24681|24661|24683.5|24663.5|24681|24661|4
1724241590000|2024-08-21 11:59:50|24695.9|24675.9|24695.9|24675.9|24695.9|24675.9|24695.9|24675.9|10
1724241600000|2024-08-21 12:00:00|24696|24676|24696|24676|24696|24676|24696|24676|1
1724241610000|2024-08-21 12:00:10|24701|24681|24728.4|24708.4|24728.4|24708.4|24701|24681|20
1724241620000|2024-08-21 12:00:20|24728.5|24708.5|24728.5|24708.5|24730.9|24710.9|24728.5|24708.5|5
1724241630000|2024-08-21 12:00:30|24726|24706|24726|24706|24728.5|24708.5|24726|24706|4
1724241640000|2024-08-21 12:00:40|24723.5|24703.5|24723.5|24703.5|24723.5|24703.5|24721|24701|0
1724241660000|2024-08-21 12:01:00|24721|24701|24726|24706|24726|24706|24721|24701|5
1724241670000|2024-08-21 12:01:10|24728.5|24708.5|24736|24716|24738.5|24718.5|24728.5|24708.5|1
1724241680000|2024-08-21 12:01:20|24738.5|24718.5|24738.5|24718.5|24738.5|24718.5|24738.5|24718.5|3
1724241690000|2024-08-21 12:01:30|24741|24721|24738.5|24718.5|24741|24721|24738.5|24718.5|0
1724241700000|2024-08-21 12:01:40|24741|24721|24741|24721|24741|24721|24741|24721|2
1724241710000|2024-08-21 12:01:50|24738.5|24718.5|24738.5|24718.5|24738.5|24718.5|24738.5|24718.5|5
1724241720000|2024-08-21 12:02:00|24741|24721|24743.5|24723.5|24743.5|24723.5|24741|24721|5
1724241740000|2024-08-21 12:02:20|24746|24726|24743.5|24723.5|24746|24726|24743.5|24723.5|0
1724241750000|2024-08-21 12:02:30|24748.4|24728.4|24748.4|24728.4|24748.4|24728.4|24748.4|24728.4|3
1724241760000|2024-08-21 12:02:40|24746|24726|24741|24721|24746|24726|24741|24721|2
1724241770000|2024-08-21 12:02:50|24743.5|24723.5|24741|24721|24743.5|24723.5|24741|24721|5
1724241780000|2024-08-21 12:03:00|24733.5|24713.5|24728.5|24708.5|24733.5|24713.5|24728.5|24708.5|2
1724241800000|2024-08-21 12:03:20|24731|24711|24731|24711|24731|24711|24728.5|24708.5|0
1724241810000|2024-08-21 12:03:30|24728.5|24708.5|24728.5|24708.5|24728.5|24708.5|24728.5|24708.5|0
1724241820000|2024-08-21 12:03:40|24726|24706|24726|24706|24726|24706|24726|24706|2
1724241830000|2024-08-21 12:03:50|24725.9|24705.9|24703.5|24683.5|24725.9|24705.9|24703.5|24683.5|3
1724241840000|2024-08-21 12:04:00|24701|24681|24701|24681|24701|24681|24701|24681|6
1724241850000|2024-08-21 12:04:10|24703.4|24683.4|24703.4|24683.4|24703.4|24683.4|24703.4|24683.4|0
1724241860000|2024-08-21 12:04:20|||||||||3
1724241870000|2024-08-21 12:04:30|||||||||1
1724241880000|2024-08-21 12:04:40|24701|24681|24701|24681|24701|24681|24701|24681|0
1724241890000|2024-08-21 12:04:50|24700.9|24680.9|24698.4|24678.4|24700.9|24680.9|24698.4|24678.4|1
1724241900000|2024-08-21 12:05:00|24700.9|24680.9|24700.9|24680.9|24700.9|24680.9|24698.4|24678.4|3
1724241910000|2024-08-21 12:05:10|24698.5|24678.5|24700.9|24680.9|24700.9|24680.9|24698.5|24678.5|33
1724241920000|2024-08-21 12:05:20|24718.4|24698.4|24733.4|24713.4|24733.4|24713.4|24718.4|24698.4|4
1724241930000|2024-08-21 12:05:30|24730.9|24710.9|24730.9|24710.9|24730.9|24710.9|24730.9|24710.9|1
1724241960000|2024-08-21 12:06:00|24728.4|24708.4|24728.4|24708.4|24728.4|24708.4|24728.4|24708.4|0
1724241980000|2024-08-21 12:06:20|||||||||6
1724241990000|2024-08-21 12:06:30|24725.9|24705.9|24728.4|24708.4|24728.4|24708.4|24725.9|24705.9|2
1724242010000|2024-08-21 12:06:50|24723.4|24703.4|24723.4|24703.4|24723.4|24703.4|24723.4|24703.4|8
1724242020000|2024-08-21 12:07:00|24718.4|24698.4|24703.5|24683.5|24718.4|24698.4|24703.5|24683.5|30
1724242030000|2024-08-21 12:07:10|24703.4|24683.4|24695.9|24675.9|24703.4|24683.4|24695.9|24675.9|1
1724242050000|2024-08-21 12:07:30|24688.4|24668.4|24693.4|24673.4|24693.4|24673.4|24688.4|24668.4|3
1724242060000|2024-08-21 12:07:40|24690.9|24670.9|24690.9|24670.9|24695.9|24675.9|24690.9|24670.9|0
1724242080000|2024-08-21 12:08:00|24685.9|24665.9|24690.9|24670.9|24690.9|24670.9|24685.9|24665.9|1
1724242090000|2024-08-21 12:08:10|24695.9|24675.9|24695.9|24675.9|24695.9|24675.9|24695.9|24675.9|0
1724242100000|2024-08-21 12:08:20|24698.4|24678.4|24703.4|24683.4|24703.4|24683.4|24698.4|24678.4|4
1724242130000|2024-08-21 12:08:50|24705.9|24685.9|24705.9|24685.9|24705.9|24685.9|24703.4|24683.4|3
1724242140000|2024-08-21 12:09:00|24703.4|24683.4|24705.9|24685.9|24705.9|24685.9|24703.4|24683.4|3
1724242170000|2024-08-21 12:09:30|||||||||1
1724242200000|2024-08-21 12:10:00|24708.4|24688.4|24713.4|24693.4|24713.4|24693.4|24708.4|24688.4|0
1724242210000|2024-08-21 12:10:10|24703.5|24683.5|24696|24676|24703.5|24683.5|24696|24676|3
1724242220000|2024-08-21 12:10:20|24695.9|24675.9|24688.5|24668.5|24695.9|24675.9|24688.5|24668.5|1
1724242230000|2024-08-21 12:10:30|24690.9|24670.9|24695.9|24675.9|24695.9|24675.9|24690.9|24670.9|1
1724242240000|2024-08-21 12:10:40|24700.9|24680.9|24700.9|24680.9|24700.9|24680.9|24700.9|24680.9|0
1724242260000|2024-08-21 12:11:00|24701|24681|24696|24676|24701|24681|24696|24676|0
1724242270000|2024-08-21 12:11:10|24691|24671|24696|24676|24696|24676|24691|24671|0
1724242290000|2024-08-21 12:11:30|24698.4|24678.4|24698.5|24678.5|24698.5|24678.5|24698.4|24678.4|0
1724242300000|2024-08-21 12:11:40|24698.4|24678.4|24698.4|24678.4|24698.4|24678.4|24698.4|24678.4|0
1724242310000|2024-08-21 12:11:50|||||||||6
1724242320000|2024-08-21 12:12:00|24695.9|24675.9|24693.4|24673.4|24695.9|24675.9|24693.4|24673.4|2
1724242330000|2024-08-21 12:12:10|24695.9|24675.9|24690.9|24670.9|24695.9|24675.9|24690.9|24670.9|2
1724242340000|2024-08-21 12:12:20|24686|24666|24688.4|24668.4|24690.9|24670.9|24685.9|24665.9|4
1724242350000|2024-08-21 12:12:30|24685.9|24665.9|24690.9|24670.9|24690.9|24670.9|24685.9|24665.9|5
1724242360000|2024-08-21 12:12:40|24688.4|24668.4|24690.9|24670.9|24690.9|24670.9|24688.4|24668.4|1
1724242380000|2024-08-21 12:13:00|24688.4|24668.4|24693.4|24673.4|24693.4|24673.4|24688.4|24668.4|1
1724242390000|2024-08-21 12:13:10|||||||||3
1724242400000|2024-08-21 12:13:20|24688.4|24668.4|24690.9|24670.9|24690.9|24670.9|24688.4|24668.4|2
1724242410000|2024-08-21 12:13:30|24688.4|24668.4|24693.4|24673.4|24693.4|24673.4|24688.4|24668.4|5
1724242420000|2024-08-21 12:13:40|24690.9|24670.9|24690.9|24670.9|24693.4|24673.4|24688.4|24668.4|9
1724242430000|2024-08-21 12:13:50|24688.4|24668.4|24690.9|24670.9|24690.9|24670.9|24685.9|24665.9|10
1724242440000|2024-08-21 12:14:00|24693.4|24673.4|24693.4|24673.4|24693.4|24673.4|24693.4|24673.4|2
1724242470000|2024-08-21 12:14:30|||||||||4
1724242480000|2024-08-21 12:14:40|24690.9|24670.9|24690.9|24670.9|24693.4|24673.4|24688.4|24668.4|8
1724242500000|2024-08-21 12:15:00|24693.4|24673.4|24693.4|24673.4|24695.9|24675.9|24688.4|24668.4|4
1724242510000|2024-08-21 12:15:10|24695.9|24675.9|24690.9|24670.9|24695.9|24675.9|24690.9|24670.9|2
1724242520000|2024-08-21 12:15:20|24693.4|24673.4|24695.9|24675.9|24695.9|24675.9|24693.4|24673.4|1
1724242530000|2024-08-21 12:15:30|24691|24671|24695.9|24675.9|24695.9|24675.9|24690.9|24670.9|1
1724242540000|2024-08-21 12:15:40|24698.4|24678.4|24698.4|24678.4|24698.4|24678.4|24698.4|24678.4|1
1724242570000|2024-08-21 12:16:10|24693.4|24673.4|24695.9|24675.9|24695.9|24675.9|24693.4|24673.4|2
1724242600000|2024-08-21 12:16:40|24693.5|24673.5|24690.9|24670.9|24693.5|24673.5|24690.9|24670.9|6
1724242610000|2024-08-21 12:16:50|24693.4|24673.4|24690.9|24670.9|24693.4|24673.4|24690.9|24670.9|0
1724242620000|2024-08-21 12:17:00|24688.4|24668.4|24688.4|24668.4|24688.4|24668.4|24688.4|24668.4|2
1724242630000|2024-08-21 12:17:10|24685.9|24665.9|24680.9|24660.9|24685.9|24665.9|24673.4|24653.4|13
1724242640000|2024-08-21 12:17:20|24685.9|24665.9|24698.4|24678.4|24698.4|24678.4|24685.9|24665.9|7
1724242650000|2024-08-21 12:17:30|24700.9|24680.9|24700.9|24680.9|24700.9|24680.9|24700.9|24680.9|1
1724242660000|2024-08-21 12:17:40|24703.4|24683.4|24718.4|24698.4|24718.4|24698.4|24703.4|24683.4|7
1724242670000|2024-08-21 12:17:50|24713.4|24693.4|24713.4|24693.4|24713.4|24693.4|24713.4|24693.4|1
1724242680000|2024-08-21 12:18:00|24711|24691|24711|24691|24711|24691|24711|24691|0
1724242690000|2024-08-21 12:18:10|24710.9|24690.9|24708.4|24688.4|24710.9|24690.9|24708.4|24688.4|1
1724242700000|2024-08-21 12:18:20|||||||||1
1724242710000|2024-08-21 12:18:30|24710.9|24690.9|24720.9|24700.9|24720.9|24700.9|24710.9|24690.9|4
1724242720000|2024-08-21 12:18:40|24716|24696|24720.9|24700.9|24720.9|24700.9|24716|24696|3
1724242740000|2024-08-21 12:19:00|24718.5|24698.5|24718.5|24698.5|24718.5|24698.5|24718.5|24698.5|1
1724242750000|2024-08-21 12:19:10|24718.4|24698.4|24718.4|24698.4|24718.4|24698.4|24718.4|24698.4|0
1724242800000|2024-08-21 12:20:00|||||||||6
1724242810000|2024-08-21 12:20:10|24723.4|24703.4|24723.4|24703.4|24723.4|24703.4|24723.4|24703.4|4
1724242820000|2024-08-21 12:20:20|||||||||1
1724242830000|2024-08-21 12:20:30|24738.4|24718.4|24743.4|24723.4|24743.4|24723.4|24738.4|24718.4|2
1724242850000|2024-08-21 12:20:50|24748.4|24728.4|24758.4|24738.4|24758.4|24738.4|24748.4|24728.4|14
1724242860000|2024-08-21 12:21:00|24760.9|24740.9|24755.9|24735.9|24760.9|24740.9|24755.9|24735.9|4
1724242870000|2024-08-21 12:21:10|24753.4|24733.4|24753.4|24733.4|24753.4|24733.4|24753.4|24733.4|11
1724242880000|2024-08-21 12:21:20|24755.9|24735.9|24755.9|24735.9|24755.9|24735.9|24755.9|24735.9|4
1724242890000|2024-08-21 12:21:30|24758.4|24738.4|24758.4|24738.4|24758.4|24738.4|24758.4|24738.4|0
1724242900000|2024-08-21 12:21:40|24755.9|24735.9|24730.9|24710.9|24755.9|24735.9|24730.9|24710.9|3
1724242910000|2024-08-21 12:21:50|24726|24706|24725.9|24705.9|24726|24706|24725.9|24705.9|0
1724242920000|2024-08-21 12:22:00|24723.4|24703.4|24705.9|24685.9|24723.4|24703.4|24705.9|24685.9|5
1724242950000|2024-08-21 12:22:30|24700.9|24680.9|24700.9|24680.9|24700.9|24680.9|24700.9|24680.9|2
1724242960000|2024-08-21 12:22:40|24695.9|24675.9|24688.4|24668.4|24695.9|24675.9|24688.4|24668.4|3
1724242970000|2024-08-21 12:22:50|24685.9|24665.9|24690.9|24670.9|24690.9|24670.9|24685.9|24665.9|2
1724242980000|2024-08-21 12:23:00|24693.4|24673.4|24698.4|24678.4|24698.4|24678.4|24693.4|24673.4|3
1724242990000|2024-08-21 12:23:10|24695.9|24675.9|24693.4|24673.4|24695.9|24675.9|24693.4|24673.4|3
1724243000000|2024-08-21 12:23:20|24695.9|24675.9|24695.9|24675.9|24695.9|24675.9|24695.9|24675.9|0
1724243010000|2024-08-21 12:23:30|24698.4|24678.4|24690.9|24670.9|24698.4|24678.4|24690.9|24670.9|7
1724243020000|2024-08-21 12:23:40|24695.9|24675.9|24700.9|24680.9|24700.9|24680.9|24695.9|24675.9|1
1724243030000|2024-08-21 12:23:50|||||||||1
1724243050000|2024-08-21 12:24:10|24698.4|24678.4|24695.9|24675.9|24698.4|24678.4|24695.9|24675.9|1
1724243060000|2024-08-21 12:24:20|24693.4|24673.4|24690.9|24670.9|24695.9|24675.9|24690.9|24670.9|1
1724243070000|2024-08-21 12:24:30|24685.9|24665.9|24698.4|24678.4|24698.4|24678.4|24685.9|24665.9|12
1724243080000|2024-08-21 12:24:40|24700.9|24680.9|24700.9|24680.9|24700.9|24680.9|24700.9|24680.9|0
1724243100000|2024-08-21 12:25:00|24703.4|24683.4|24698.4|24678.4|24703.4|24683.4|24698.4|24678.4|6
1724243120000|2024-08-21 12:25:20|24693.4|24673.4|24693.4|24673.4|24693.4|24673.4|24693.4|24673.4|2
1724243130000|2024-08-21 12:25:30|24695.9|24675.9|24700.9|24680.9|24700.9|24680.9|24695.9|24675.9|9
1724243170000|2024-08-21 12:26:10|||||||||2
1724243190000|2024-08-21 12:26:30|24698.4|24678.4|24703.4|24683.4|24703.4|24683.4|24698.4|24678.4|2
1724243200000|2024-08-21 12:26:40|24705.9|24685.9|24705.9|24685.9|24705.9|24685.9|24705.9|24685.9|4
1724243230000|2024-08-21 12:27:10|24708.4|24688.4|24708.4|24688.4|24708.4|24688.4|24708.4|24688.4|0
1724243240000|2024-08-21 12:27:20|||||||||3
1724243270000|2024-08-21 12:27:50|24713.4|24693.4|24713.4|24693.4|24713.4|24693.4|24713.4|24693.4|3
1724243300000|2024-08-21 12:28:20|24708.4|24688.4|24708.4|24688.4|24708.4|24688.4|24708.4|24688.4|7
1724243310000|2024-08-21 12:28:30|24703.4|24683.4|24703.4|24683.4|24703.4|24683.4|24703.4|24683.4|1
1724243320000|2024-08-21 12:28:40|24705.9|24685.9|24675.9|24655.9|24705.9|24685.9|24675.9|24655.9|22
1724243330000|2024-08-21 12:28:50|24690.9|24670.9|24688.4|24668.4|24690.9|24670.9|24686|24666|5
1724243350000|2024-08-21 12:29:10|24666|24646|24670.9|24650.9|24670.9|24650.9|24665.9|24645.9|11
1724243360000|2024-08-21 12:29:20|24673.4|24653.4|24673.4|24653.4|24673.4|24653.4|24673.4|24653.4|0
1724243370000|2024-08-21 12:29:30|||||||||1
1724243380000|2024-08-21 12:29:40|24678.4|24658.4|24678.4|24658.4|24678.4|24658.4|24678.4|24658.4|1
1724243400000|2024-08-21 12:30:00|24670.9|24650.9|24668.4|24648.4|24695.9|24675.9|24665.9|24645.9|13
1724243410000|2024-08-21 12:30:10|24670.9|24650.9|24688.4|24668.4|24688.4|24668.4|24670.9|24650.9|7
1724243420000|2024-08-21 12:30:20|24690.9|24670.9|24700.9|24680.9|24700.9|24680.9|24690.9|24670.9|7
1724243430000|2024-08-21 12:30:30|24698.4|24678.4|24678.4|24658.4|24698.4|24678.4|24678.4|24658.4|7
1724243440000|2024-08-21 12:30:40|24675.9|24655.9|24675.9|24655.9|24675.9|24655.9|24675.9|24655.9|0
1724243450000|2024-08-21 12:30:50|24673.4|24653.4|24680.9|24660.9|24680.9|24660.9|24668.4|24648.4|6
1724243460000|2024-08-21 12:31:00|24675.9|24655.9|24670.9|24650.9|24675.9|24655.9|24670.9|24650.9|7
1724243470000|2024-08-21 12:31:10|24668.4|24648.4|24668.4|24648.4|24668.4|24648.4|24668.4|24648.4|0
1724243480000|2024-08-21 12:31:20|24675.9|24655.9|24675.9|24655.9|24675.9|24655.9|24675.9|24655.9|3
1724243510000|2024-08-21 12:31:50|||||||||2
1724243540000|2024-08-21 12:32:20|24670.9|24650.9|24663.4|24643.4|24670.9|24650.9|24663.4|24643.4|12
1724243550000|2024-08-21 12:32:30|24660.9|24640.9|24626|24606|24660.9|24640.9|24626|24606|4
1724243560000|2024-08-21 12:32:40|24625.9|24605.9|24628.4|24608.4|24628.4|24608.4|24625.9|24605.9|2
1724243580000|2024-08-21 12:33:00|24630.9|24610.9|24623.4|24603.4|24630.9|24610.9|24623.4|24603.4|3
1724243600000|2024-08-21 12:33:20|24618.4|24598.4|24603.4|24583.4|24618.4|24598.4|24603.4|24583.4|19
1724243610000|2024-08-21 12:33:30|24600.9|24580.9|24603.4|24583.4|24603.4|24583.4|24600.9|24580.9|7
1724243620000|2024-08-21 12:33:40|24605.9|24585.9|24605.9|24585.9|24605.9|24585.9|24605.9|24585.9|3
1724243630000|2024-08-21 12:33:50|24603.4|24583.4|24590.9|24570.9|24603.4|24583.4|24590.9|24570.9|9
1724243640000|2024-08-21 12:34:00|24585.9|24565.9|24585.9|24565.9|24585.9|24565.9|24585.9|24565.9|0
1724243650000|2024-08-21 12:34:10|24590.9|24570.9|24590.9|24570.9|24590.9|24570.9|24590.9|24570.9|1
1724243660000|2024-08-21 12:34:20|24588.4|24568.4|24588.4|24568.4|24590.9|24570.9|24588.4|24568.4|0
1724243670000|2024-08-21 12:34:30|24590.9|24570.9|24590.9|24570.9|24590.9|24570.9|24590.9|24570.9|1
1724243680000|2024-08-21 12:34:40|24595.9|24575.9|24598.4|24578.4|24610.9|24578.4|24595.9|24570.9|3
1724243690000|2024-08-21 12:34:50|24600.9|24580.9|24600.9|24580.9|24600.9|24580.9|24600.9|24580.9|2
1724243700000|2024-08-21 12:35:00|24603.4|24583.4|24638.4|24618.4|24638.4|24618.4|24603.4|24583.4|17
1724243710000|2024-08-21 12:35:10|24640.9|24620.9|24640.9|24620.9|24640.9|24620.9|24640.9|24620.9|1
1724243720000|2024-08-21 12:35:20|||||||||1
1724243730000|2024-08-21 12:35:30|24638.4|24618.4|24640.9|24620.9|24643.4|24623.4|24638.4|24618.4|2
1724243740000|2024-08-21 12:35:40|24638.4|24618.4|24640.9|24620.9|24640.9|24620.9|24638.4|24618.4|2
1724243760000|2024-08-21 12:36:00|24638.4|24618.4|24638.4|24618.4|24638.4|24618.4|24638.4|24618.4|1
1724243770000|2024-08-21 12:36:10|24640.9|24620.9|24640.9|24620.9|24640.9|24620.9|24640.9|24620.9|0
1724243780000|2024-08-21 12:36:20|24638.4|24618.4|24630.9|24610.9|24638.4|24618.4|24630.9|24610.9|9
1724243790000|2024-08-21 12:36:30|24628.4|24608.4|24623.4|24603.4|24628.4|24608.4|24623.4|24603.4|2
1724243810000|2024-08-21 12:36:50|24620.9|24600.9|24620.9|24600.9|24620.9|24600.9|24620.9|24600.9|1
1724243820000|2024-08-21 12:37:00|24603.5|24583.5|24598.4|24578.4|24603.5|24583.5|24598.4|24578.4|11
1724243830000|2024-08-21 12:37:10|24588.4|24568.4|24575.9|24555.9|24588.4|24568.4|24575.9|24555.9|12
1724243840000|2024-08-21 12:37:20|24573.4|24553.4|24573.4|24553.4|24573.4|24553.4|24573.4|24553.4|1
1724243850000|2024-08-21 12:37:30|24568.4|24548.4|24560.9|24540.9|24568.4|24548.4|24560.9|24540.9|5
1724243860000|2024-08-21 12:37:40|||||||||5
1724243870000|2024-08-21 12:37:50|24558.4|24538.4|24558.4|24538.4|24558.4|24538.4|24558.4|24538.4|1
1724243880000|2024-08-21 12:38:00|24555.9|24535.9|24555.9|24535.9|24555.9|24535.9|24555.9|24535.9|4
1724243890000|2024-08-21 12:38:10|24558.4|24538.4|24558.4|24538.4|24558.4|24538.4|24558.4|24538.4|0
1724243900000|2024-08-21 12:38:20|||||||||3
1724243910000|2024-08-21 12:38:30|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|1
1724243920000|2024-08-21 12:38:40|24558.4|24538.4|24558.4|24538.4|24558.4|24538.4|24558.4|24538.4|1
1724243930000|2024-08-21 12:38:50|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|0
1724243940000|2024-08-21 12:39:00|24563.4|24543.4|24525.9|24505.9|24563.4|24543.4|24525.9|24505.9|30
1724243950000|2024-08-21 12:39:10|24518.4|24498.4|24520.9|24500.9|24520.9|24500.9|24518.4|24498.4|2
1724243960000|2024-08-21 12:39:20|24525.9|24505.9|24525.9|24505.9|24525.9|24505.9|24520.9|24500.9|1
1724243970000|2024-08-21 12:39:30|24513.4|24493.4|24500.9|24480.9|24515.9|24493.4|24500.9|24475.9|6
1724243980000|2024-08-21 12:39:40|24503.4|24483.4|24503.4|24483.4|24503.4|24483.4|24503.4|24483.4|1
1724243990000|2024-08-21 12:39:50|24500.9|24480.9|24498.4|24478.4|24500.9|24480.9|24498.4|24478.4|3
1724244000000|2024-08-21 12:40:00|24500.9|24480.9|24495.9|24475.9|24500.9|24480.9|24495.9|24475.9|6
1724244010000|2024-08-21 12:40:10|24493.4|24473.4|24493.4|24473.4|24493.4|24473.4|24493.4|24473.4|8
1724244020000|2024-08-21 12:40:20|24490.9|24470.9|24490.9|24470.9|24490.9|24470.9|24490.9|24470.9|0
1724244030000|2024-08-21 12:40:30|24488.4|24468.4|24480.9|24460.9|24488.4|24468.4|24480.9|24460.9|7
1724244040000|2024-08-21 12:40:40|24471|24451|24470.9|24450.9|24471|24451|24470.9|24450.9|2
1724244050000|2024-08-21 12:40:50|24473.4|24453.4|24478.4|24458.4|24478.4|24458.4|24473.4|24453.4|9
1724244060000|2024-08-21 12:41:00|24470.9|24450.9|24470.9|24450.9|24470.9|24450.9|24470.9|24450.9|4
1724244070000|2024-08-21 12:41:10|24468.4|24448.4|24468.4|24448.4|24468.4|24448.4|24468.4|24448.4|0
1724244080000|2024-08-21 12:41:20|24465.9|24445.9|24465.9|24445.9|24465.9|24445.9|24465.9|24445.9|8
1724244090000|2024-08-21 12:41:30|24473.4|24453.4|24480.9|24460.9|24480.9|24460.9|24473.4|24453.4|4
1724244100000|2024-08-21 12:41:40|24485.9|24465.9|24485.9|24465.9|24485.9|24465.9|24485.9|24465.9|2
1724244130000|2024-08-21 12:42:10|24488.4|24468.4|24493.4|24473.4|24493.4|24473.4|24488.4|24468.4|2
1724244140000|2024-08-21 12:42:20|24498.4|24478.4|24508.4|24488.4|24508.4|24488.4|24498.4|24478.4|18
1724244150000|2024-08-21 12:42:30|24510.9|24490.9|24518.4|24498.4|24518.4|24498.4|24510.9|24490.9|1
1724244160000|2024-08-21 12:42:40|24530.9|24490.9|24530.9|24490.9|24530.9|24490.9|24530.9|24490.9|0
1724244170000|2024-08-21 12:42:50|24518.4|24498.4|24518.4|24498.4|24518.4|24498.4|24518.4|24498.4|1
1724244180000|2024-08-21 12:43:00|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|11
1724244190000|2024-08-21 12:43:10|24520.9|24480.9|24520.9|24480.9|24520.9|24480.9|24520.9|24480.9|0
1724244200000|2024-08-21 12:43:20|24518.4|24478.4|24493.4|24473.4|24520.9|24480.9|24493.4|24465.9|4
1724244210000|2024-08-21 12:43:30|24490.9|24470.9|24488.4|24468.4|24490.9|24470.9|24488.4|24468.4|1
1724244230000|2024-08-21 12:43:50|24490.9|24470.9|24498.4|24478.4|24500.9|24480.9|24490.9|24470.9|1
1724244240000|2024-08-21 12:44:00|||||||||1
1724244250000|2024-08-21 12:44:10|24493.4|24473.4|24485.9|24465.9|24493.4|24473.4|24485.9|24465.9|1
1724244260000|2024-08-21 12:44:20|||||||||1
1724244270000|2024-08-21 12:44:30|24483.4|24463.4|24485.9|24465.9|24485.9|24465.9|24483.4|24463.4|1
1724244290000|2024-08-21 12:44:50|24488.4|24468.4|24488.4|24468.4|24488.4|24468.4|24488.4|24468.4|3
1724244300000|2024-08-21 12:45:00|24490.9|24470.9|24480.9|24460.9|24493.4|24473.4|24480.9|24460.9|6
1724244320000|2024-08-21 12:45:20|24475.9|24455.9|24475.9|24455.9|24475.9|24455.9|24475.9|24455.9|0
1724244340000|2024-08-21 12:45:40|24478.4|24458.4|24478.4|24458.4|24478.4|24458.4|24478.4|24458.4|5
1724244350000|2024-08-21 12:45:50|24475.9|24455.9|24473.4|24453.4|24475.9|24455.9|24473.4|24453.4|8
1724244360000|2024-08-21 12:46:00|24475.9|24455.9|24483.4|24463.4|24483.4|24463.4|24475.9|24455.9|9
1724244370000|2024-08-21 12:46:10|24495.9|24455.9|24495.9|24455.9|24495.9|24455.9|24495.9|24455.9|0
1724244380000|2024-08-21 12:46:20|24488.4|24468.4|24498.4|24478.4|24498.4|24478.4|24488.4|24468.4|2
1724244390000|2024-08-21 12:46:30|24505.9|24485.9|24508.4|24488.4|24508.4|24488.4|24505.9|24485.9|3
1724244400000|2024-08-21 12:46:40|24510.9|24490.9|24515.9|24495.9|24515.9|24495.9|24510.9|24490.9|2
1724244410000|2024-08-21 12:46:50|||||||||1
1724244420000|2024-08-21 12:47:00|24518.4|24498.4|24518.4|24498.4|24518.4|24498.4|24515.9|24495.9|6
1724244430000|2024-08-21 12:47:10|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|1
1724244440000|2024-08-21 12:47:20|24518.4|24498.4|24553.3|24533.3|24553.3|24533.3|24518.4|24498.4|11
1724244450000|2024-08-21 12:47:30|24555.8|24535.8|24555.9|24535.9|24555.9|24535.9|24555.8|24535.8|0
1724244460000|2024-08-21 12:47:40|24550.9|24530.9|24548.4|24528.4|24550.9|24530.9|24548.4|24528.4|2
1724244470000|2024-08-21 12:47:50|||||||||2
1724244480000|2024-08-21 12:48:00|||||||||1
1724244490000|2024-08-21 12:48:10|24553.4|24533.4|24553.4|24533.4|24555.9|24535.9|24553.4|24533.4|5
1724244500000|2024-08-21 12:48:20|24560.9|24520.9|24560.9|24520.9|24560.9|24520.9|24560.9|24520.9|0
1724244510000|2024-08-21 12:48:30|24553.4|24533.4|24553.4|24533.4|24553.4|24533.4|24553.4|24533.4|0
1724244530000|2024-08-21 12:48:50|24548.4|24528.4|24548.4|24528.4|24548.4|24528.4|24548.4|24528.4|0
1724244540000|2024-08-21 12:49:00|24550.9|24530.9|24555.8|24535.8|24555.8|24535.8|24550.9|24530.9|1
1724244550000|2024-08-21 12:49:10|24555.9|24535.9|24563.4|24543.4|24563.4|24543.4|24555.9|24535.9|1
1724244560000|2024-08-21 12:49:20|24575.9|24535.9|24575.9|24535.9|24575.9|24535.9|24575.9|24535.9|2
1724244570000|2024-08-21 12:49:30|24563.4|24543.4|24575.9|24535.9|24575.9|24543.4|24563.4|24535.9|0
1724244580000|2024-08-21 12:49:40|24568.4|24548.4|24568.4|24548.4|24568.4|24548.4|24568.4|24548.4|0
1724244590000|2024-08-21 12:49:50|24565.9|24545.9|24565.9|24545.9|24565.9|24545.9|24565.9|24545.9|0
1724244610000|2024-08-21 12:50:10|||||||||1
1724244620000|2024-08-21 12:50:20|24563.4|24543.4|24560.9|24540.9|24563.4|24543.4|24560.9|24540.9|5
1724244630000|2024-08-21 12:50:30|24563.4|24543.4|24563.4|24543.4|24563.4|24543.4|24563.4|24543.4|0
1724244640000|2024-08-21 12:50:40|24565.9|24545.9|24565.9|24545.9|24565.9|24545.9|24565.9|24545.9|0
1724244650000|2024-08-21 12:50:50|24568.4|24548.4|24573.4|24553.4|24573.4|24553.4|24568.4|24548.4|1
1724244660000|2024-08-21 12:51:00|24578.4|24558.4|24578.4|24558.4|24578.4|24558.4|24578.4|24558.4|1
1724244670000|2024-08-21 12:51:10|24575.9|24555.9|24575.9|24555.9|24575.9|24555.9|24575.9|24555.9|1
1724244690000|2024-08-21 12:51:30|24573.4|24553.4|24568.4|24548.4|24573.4|24553.4|24568.4|24548.4|4
1724244700000|2024-08-21 12:51:40|24570.9|24550.9|24570.9|24550.9|24573.4|24553.4|24570.9|24550.9|1
1724244710000|2024-08-21 12:51:50|||||||||1
1724244720000|2024-08-21 12:52:00|24568.4|24548.4|24573.4|24553.4|24575.9|24555.9|24568.4|24548.4|3
1724244730000|2024-08-21 12:52:10|24570.9|24550.9|24573.4|24553.4|24573.4|24553.4|24570.9|24550.9|3
1724244750000|2024-08-21 12:52:30|24570.9|24550.9|24580.9|24560.9|24583.4|24563.4|24570.9|24550.9|1
1724244780000|2024-08-21 12:53:00|24578.4|24558.4|24575.9|24555.9|24578.4|24558.4|24575.9|24555.9|3
1724244800000|2024-08-21 12:53:20|24580.9|24560.9|24583.4|24563.4|24583.4|24563.4|24580.9|24560.9|1
1724244810000|2024-08-21 12:53:30|24580.9|24560.9|24585.9|24565.9|24585.9|24565.9|24580.9|24560.9|2
1724244820000|2024-08-21 12:53:40|24583.4|24563.4|24585.9|24565.9|24585.9|24565.9|24583.4|24563.4|0
1724244830000|2024-08-21 12:53:50|||||||||1
1724244840000|2024-08-21 12:54:00|24583.4|24563.4|24580.9|24560.9|24583.4|24563.4|24580.9|24560.9|4
1724244880000|2024-08-21 12:54:40|24578.4|24558.4|24578.4|24558.4|24578.4|24558.4|24578.4|24558.4|1
1724244890000|2024-08-21 12:54:50|24580.8|24560.8|24580.9|24560.9|24580.9|24560.9|24580.8|24560.8|6
1724244900000|2024-08-21 12:55:00|24585.8|24565.8|24585.9|24565.9|24588.4|24568.4|24585.8|24565.8|4
1724244910000|2024-08-21 12:55:10|24588.4|24568.4|24588.4|24568.4|24588.4|24568.4|24588.4|24568.4|6
1724244920000|2024-08-21 12:55:20|||||||||1
1724244940000|2024-08-21 12:55:40|24585.9|24565.9|24585.9|24565.9|24585.9|24565.9|24585.9|24565.9|0
1724244950000|2024-08-21 12:55:50|24583.4|24563.4|24588.4|24568.4|24588.4|24568.4|24583.4|24563.4|5
1724244960000|2024-08-21 12:56:00|24590.8|24570.8|24590.8|24570.8|24590.8|24570.8|24590.8|24570.8|0
1724244970000|2024-08-21 12:56:10|24590.9|24570.9|24613.4|24573.4|24613.4|24573.4|24590.9|24570.9|9
1724244980000|2024-08-21 12:56:20|24610.9|24570.9|24610.9|24590.9|24613.4|24590.9|24605.8|24570.9|1
1724244990000|2024-08-21 12:56:30|24610.8|24590.8|24593.4|24573.4|24610.8|24590.8|24593.4|24573.4|10
1724245000000|2024-08-21 12:56:40|24595.9|24575.9|24598.4|24578.4|24598.4|24578.4|24595.9|24575.9|3
1724245010000|2024-08-21 12:56:50|24595.9|24575.9|24595.9|24575.9|24598.3|24578.3|24595.9|24575.9|0
1724245020000|2024-08-21 12:57:00|24593.4|24573.4|24583.4|24563.4|24593.4|24573.4|24583.4|24563.4|2
1724245030000|2024-08-21 12:57:10|24585.8|24565.8|24585.9|24565.9|24585.9|24565.9|24585.8|24565.8|0
1724245040000|2024-08-21 12:57:20|24590.8|24570.8|24598.3|24578.3|24598.3|24578.3|24590.8|24570.8|5
1724245050000|2024-08-21 12:57:30|24590.9|24570.9|24580.9|24560.9|24590.9|24570.9|24580.9|24560.9|11
1724245060000|2024-08-21 12:57:40|24575.9|24555.9|24568.4|24548.4|24575.9|24555.9|24568.4|24548.4|2
1724245070000|2024-08-21 12:57:50|24570.9|24550.9|24568.4|24548.4|24573.4|24553.4|24568.4|24548.4|3
1724245080000|2024-08-21 12:58:00|24565.9|24545.9|24565.9|24545.9|24565.9|24545.9|24563.4|24543.4|0
1724245090000|2024-08-21 12:58:10|24560.9|24540.9|24548.4|24528.4|24560.9|24540.9|24548.4|24528.4|5
1724245100000|2024-08-21 12:58:20|24545.9|24525.9|24545.9|24525.9|24545.9|24525.9|24545.9|24525.9|1
1724245110000|2024-08-21 12:58:30|24548.4|24528.4|24555.9|24535.9|24555.9|24535.9|24548.4|24528.4|3
1724245120000|2024-08-21 12:58:40|24553.4|24533.4|24555.9|24535.9|24555.9|24535.9|24553.4|24533.4|10
1724245130000|2024-08-21 12:58:50|||||||||1
1724245150000|2024-08-21 12:59:10|24535.9|24515.9|24525.9|24505.9|24540.9|24515.9|24525.9|24500.9|10
1724245160000|2024-08-21 12:59:20|24528.4|24508.4|24530.9|24510.9|24530.9|24510.9|24528.4|24508.4|4
1724245170000|2024-08-21 12:59:30|24528.4|24508.4|24528.4|24508.4|24528.4|24508.4|24528.4|24508.4|2
1724245180000|2024-08-21 12:59:40|24530.9|24510.9|24535.9|24515.9|24535.9|24515.9|24530.9|24510.9|10
1724245190000|2024-08-21 12:59:50|24538.4|24518.4|24550.9|24530.9|24550.9|24530.9|24538.4|24518.4|2
1724245200000|2024-08-21 13:00:00|24553.4|24533.4|24548.4|24528.4|24563.4|24543.4|24548.4|24528.4|5
1724245210000|2024-08-21 13:00:10|24550.9|24530.9|24550.9|24530.9|24550.9|24530.9|24550.9|24530.9|2
1724245220000|2024-08-21 13:00:20|24545.9|24525.9|24543.4|24523.4|24545.9|24525.9|24540.9|24520.9|4
1724245230000|2024-08-21 13:00:30|24548.4|24528.4|24545.9|24525.9|24548.4|24528.4|24545.9|24525.9|1
1724245240000|2024-08-21 13:00:40|24543.4|24523.4|24543.4|24523.4|24543.4|24523.4|24543.4|24523.4|0
1724245250000|2024-08-21 13:00:50|24545.9|24525.9|24545.9|24525.9|24545.9|24525.9|24545.9|24525.9|1
1724245260000|2024-08-21 13:01:00|24548.4|24528.4|24553.4|24533.4|24553.4|24533.4|24548.4|24528.4|3
1724245270000|2024-08-21 13:01:10|24555.9|24535.9|24555.9|24535.9|24555.9|24535.9|24555.9|24535.9|2
1724245280000|2024-08-21 13:01:20|24558.4|24538.4|24560.9|24540.9|24560.9|24540.9|24558.4|24538.4|1
1724245290000|2024-08-21 13:01:30|24563.4|24543.4|24548.4|24528.4|24563.4|24543.4|24548.4|24528.4|8
1724245300000|2024-08-21 13:01:40|24550.9|24530.9|24548.4|24528.4|24550.9|24530.9|24548.4|24528.4|1
1724245320000|2024-08-21 13:02:00|24550.9|24530.9|24553.4|24533.4|24553.4|24533.4|24548.4|24528.4|3
1724245340000|2024-08-21 13:02:20|||||||||2
1724245350000|2024-08-21 13:02:30|24550.9|24530.9|24558.4|24538.4|24558.4|24538.4|24550.9|24530.9|2
1724245360000|2024-08-21 13:02:40|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|2
1724245380000|2024-08-21 13:03:00|24568.4|24548.4|24563.4|24543.4|24568.4|24548.4|24560.9|24540.9|8
1724245400000|2024-08-21 13:03:20|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|1
1724245410000|2024-08-21 13:03:30|24558.4|24538.4|24548.4|24528.4|24558.4|24538.4|24548.4|24528.4|402
1724245420000|2024-08-21 13:03:40|24538.4|24518.4|24530.9|24510.9|24538.4|24518.4|24530.9|24510.9|2
1724245430000|2024-08-21 13:03:50|24525.9|24505.9|24525.9|24505.9|24525.9|24505.9|24525.9|24505.9|1
1724245440000|2024-08-21 13:04:00|24528.4|24508.4|24530.9|24510.9|24530.9|24510.9|24528.4|24508.4|3
1724245450000|2024-08-21 13:04:10|||||||||4
1724245460000|2024-08-21 13:04:20|||||||||1
1724245480000|2024-08-21 13:04:40|24533.4|24513.4|24533.4|24513.4|24533.4|24513.4|24533.4|24513.4|29
1724245500000|2024-08-21 13:05:00|24530.9|24510.9|24533.4|24513.4|24538.4|24518.4|24530.9|24510.9|4
1724245510000|2024-08-21 13:05:10|24530.9|24510.9|24533.4|24513.4|24533.4|24513.4|24525.9|24505.9|7
1724245520000|2024-08-21 13:05:20|24538.4|24518.4|24545.8|24525.8|24545.8|24525.8|24538.4|24518.4|8
1724245530000|2024-08-21 13:05:30|24545.9|24525.9|24553.4|24533.4|24553.4|24533.4|24545.9|24525.9|4
1724245540000|2024-08-21 13:05:40|||||||||3
1724245550000|2024-08-21 13:05:50|24558.4|24538.4|24558.4|24538.4|24558.4|24538.4|24558.4|24538.4|3
1724245560000|2024-08-21 13:06:00|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|1
1724245570000|2024-08-21 13:06:10|||||||||1
1724245580000|2024-08-21 13:06:20|24563.4|24543.4|24570.8|24550.8|24570.8|24550.8|24563.4|24543.4|2
1724245590000|2024-08-21 13:06:30|24575.9|24555.9|24593.4|24573.4|24593.4|24573.4|24575.9|24555.9|11
1724245600000|2024-08-21 13:06:40|24600.8|24580.8|24600.9|24580.9|24608.4|24588.4|24600.8|24580.8|15
1724245610000|2024-08-21 13:06:50|24605.9|24585.9|24600.9|24580.9|24605.9|24585.9|24600.9|24580.9|5
1724245620000|2024-08-21 13:07:00|24598.4|24578.4|24595.9|24575.9|24598.4|24578.4|24590.9|24570.9|7
1724245630000|2024-08-21 13:07:10|24593.4|24573.4|24593.4|24573.4|24593.4|24573.4|24593.4|24573.4|1
1724245650000|2024-08-21 13:07:30|24590.9|24570.9|24590.9|24570.9|24590.9|24570.9|24590.9|24570.9|0
1724245670000|2024-08-21 13:07:50|24588.4|24568.4|24578.4|24558.4|24588.4|24568.4|24578.4|24558.4|4
1724245680000|2024-08-21 13:08:00|24580.9|24560.9|24580.9|24560.9|24580.9|24560.9|24580.9|24560.9|2
1724245690000|2024-08-21 13:08:10|24583.4|24563.4|24585.9|24565.9|24585.9|24565.9|24583.4|24563.4|0
1724245700000|2024-08-21 13:08:20|24583.4|24563.4|24585.9|24565.9|24585.9|24565.9|24583.4|24563.4|3
1724245710000|2024-08-21 13:08:30|24583.4|24563.4|24583.4|24563.4|24583.4|24563.4|24583.4|24563.4|4
1724245720000|2024-08-21 13:08:40|24580.9|24560.9|24580.9|24560.9|24580.9|24560.9|24580.9|24560.9|1
1724245730000|2024-08-21 13:08:50|24583.4|24563.4|24585.9|24565.9|24585.9|24565.9|24583.4|24563.4|4
1724245750000|2024-08-21 13:09:10|24590.9|24570.9|24593.4|24573.4|24593.4|24573.4|24590.9|24570.9|3
1724245770000|2024-08-21 13:09:30|24598.4|24578.4|24598.4|24578.4|24598.4|24578.4|24598.4|24578.4|0
1724245780000|2024-08-21 13:09:40|||||||||1
1724245790000|2024-08-21 13:09:50|24600.9|24580.9|24598.4|24578.4|24600.9|24580.9|24598.4|24578.4|1
1724245800000|2024-08-21 13:10:00|24603.4|24583.4|24623.4|24603.4|24623.4|24603.4|24603.4|24583.4|7
1724245810000|2024-08-21 13:10:10|24630.9|24590.9|24613.4|24593.4|24630.9|24600.9|24613.4|24590.9|2
1724245820000|2024-08-21 13:10:20|24615.9|24595.9|24615.9|24595.9|24615.9|24595.9|24615.9|24595.9|1
1724245830000|2024-08-21 13:10:30|24620.8|24600.8|24620.9|24600.9|24620.9|24600.9|24620.8|24600.8|0
1724245840000|2024-08-21 13:10:40|24623.4|24603.4|24620.9|24600.9|24623.4|24603.4|24620.9|24600.9|1
1724245850000|2024-08-21 13:10:50|24618.4|24598.4|24618.4|24598.4|24618.4|24598.4|24618.4|24598.4|1
1724245860000|2024-08-21 13:11:00|24615.9|24595.9|24615.9|24595.9|24615.9|24595.9|24615.9|24595.9|0
1724245870000|2024-08-21 13:11:10|24618.4|24598.4|24630.9|24610.9|24640.8|24613.3|24618.4|24598.4|1
1724245880000|2024-08-21 13:11:20|24633.3|24613.3|24643.4|24623.4|24643.4|24623.4|24628.4|24608.4|13
1724245890000|2024-08-21 13:11:30|24655.9|24615.9|24648.4|24628.4|24655.9|24628.4|24648.3|24615.9|2
1724245900000|2024-08-21 13:11:40|24645.9|24625.9|24648.4|24628.4|24648.4|24628.4|24645.9|24625.9|2
1724245910000|2024-08-21 13:11:50|24650.9|24630.9|24653.4|24633.4|24653.4|24633.4|24650.9|24630.9|0
1724245920000|2024-08-21 13:12:00|24663.3|24643.3|24663.4|24643.4|24665.9|24645.9|24660.9|24640.9|7
1724245930000|2024-08-21 13:12:10|24658.4|24638.4|24658.3|24638.3|24658.4|24638.4|24655.9|24635.9|4
1724245940000|2024-08-21 13:12:20|24658.4|24638.4|24658.3|24638.3|24658.4|24638.4|24643.4|24623.4|2
1724245950000|2024-08-21 13:12:30|24660.9|24640.9|24675.8|24655.8|24675.8|24655.8|24660.9|24640.9|4
1724245960000|2024-08-21 13:12:40|24670.9|24650.9|24670.9|24650.9|24673.4|24653.4|24670.9|24650.9|6
1724245970000|2024-08-21 13:12:50|24673.3|24653.3|24683.3|24663.3|24683.3|24663.3|24673.3|24653.3|11
1724245980000|2024-08-21 13:13:00|24685.8|24665.8|24695.9|24675.9|24695.9|24675.9|24685.8|24665.8|36
1724245990000|2024-08-21 13:13:10|24700.8|24680.8|24700.9|24660.9|24700.9|24680.8|24693.4|24660.9|2
1724246000000|2024-08-21 13:13:20|24688.4|24668.4|24683.4|24663.4|24688.4|24668.4|24683.4|24663.4|3
1724246010000|2024-08-21 13:13:30|24683.3|24663.3|24683.3|24663.3|24683.3|24663.3|24683.3|24663.3|2
1724246020000|2024-08-21 13:13:40|24678.4|24658.4|24678.3|24658.3|24678.4|24658.4|24678.3|24658.3|0
1724246030000|2024-08-21 13:13:50|24673.3|24653.3|24673.3|24653.3|24673.3|24653.3|24673.3|24653.3|2
1724246040000|2024-08-21 13:14:00|24680.8|24640.8|24680.9|24660.9|24680.9|24660.9|24670.9|24640.8|9
1724246050000|2024-08-21 13:14:10|||||||||3
1724246060000|2024-08-21 13:14:20|24678.4|24658.4|24678.4|24658.4|24678.4|24658.4|24678.4|24658.4|2
1724246070000|2024-08-21 13:14:30|24675.9|24655.9|24675.9|24655.9|24675.9|24655.9|24675.9|24655.9|6
1724246080000|2024-08-21 13:14:40|24678.4|24658.4|24690.9|24650.9|24690.9|24658.4|24678.4|24650.9|11
1724246090000|2024-08-21 13:14:50|24685.8|24665.8|24690.9|24670.9|24690.9|24670.9|24685.8|24665.8|4
1724246100000|2024-08-21 13:15:00|24693.4|24673.4|24693.3|24673.3|24695.8|24675.8|24693.3|24673.3|2
1724246110000|2024-08-21 13:15:10|24690.9|24670.9|24685.9|24665.9|24690.9|24670.9|24685.9|24665.9|2
1724246120000|2024-08-21 13:15:20|24683.4|24663.4|24683.4|24663.4|24683.4|24663.4|24680.9|24660.9|3
1724246130000|2024-08-21 13:15:30|24685.9|24665.9|24685.9|24665.9|24685.9|24665.9|24685.9|24665.9|2
1724246140000|2024-08-21 13:15:40|24693.4|24673.4|24693.4|24673.4|24693.4|24673.4|24693.4|24673.4|0
1724246150000|2024-08-21 13:15:50|24698.3|24678.3|24718.3|24698.3|24725.8|24698.3|24698.3|24678.3|30
1724246160000|2024-08-21 13:16:00|24725.8|24705.8|24725.8|24705.8|24728.3|24708.3|24725.8|24705.8|5
1724246180000|2024-08-21 13:16:20|24728.3|24708.3|24733.3|24713.3|24733.3|24713.3|24728.3|24708.3|6
1724246200000|2024-08-21 13:16:40|24730.8|24710.8|24723.4|24703.4|24730.8|24710.8|24723.4|24703.4|4
1724246210000|2024-08-21 13:16:50|24723.3|24703.3|24723.3|24703.3|24723.3|24703.3|24723.3|24703.3|2
1724246220000|2024-08-21 13:17:00|24720.8|24700.8|24728.3|24708.3|24728.3|24708.3|24720.8|24700.8|10
1724246230000|2024-08-21 13:17:10|24738.4|24718.4|24720.9|24700.9|24745.9|24718.4|24720.9|24700.9|14
1724246240000|2024-08-21 13:17:20|24718.3|24698.3|24715.9|24695.9|24718.4|24698.4|24715.9|24695.9|0
1724246260000|2024-08-21 13:17:40|24720.8|24700.8|24725.9|24705.9|24725.9|24705.9|24720.8|24700.8|8
1724246270000|2024-08-21 13:17:50|24730.9|24710.9|24743.3|24723.3|24743.3|24723.3|24730.9|24710.9|12
1724246290000|2024-08-21 13:18:10|24740.9|24720.9|24745.8|24725.8|24745.8|24725.8|24740.9|24720.9|24
1724246300000|2024-08-21 13:18:20|24748.3|24728.3|24748.3|24728.3|24748.3|24728.3|24748.3|24728.3|1
1724246310000|2024-08-21 13:18:30|24750.8|24730.8|24750.8|24730.8|24750.8|24730.8|24750.8|24730.8|2
1724246320000|2024-08-21 13:18:40|24745.8|24725.8|24748.3|24728.3|24748.3|24728.3|24745.8|24725.8|9
1724246330000|2024-08-21 13:18:50|||||||||1
1724246340000|2024-08-21 13:19:00|24750.8|24730.8|24745.9|24725.9|24750.8|24730.8|24745.9|24725.9|1
1724246350000|2024-08-21 13:19:10|24748.3|24728.3|24745.8|24725.8|24748.3|24728.3|24745.8|24725.8|10
1724246360000|2024-08-21 13:19:20|||||||||2
1724246390000|2024-08-21 13:19:50|||||||||5
1724246400000|2024-08-21 13:20:00|24748.4|24728.4|24748.4|24728.4|24748.4|24728.4|24748.4|24728.4|30
1724246410000|2024-08-21 13:20:10|24750.8|24730.8|24745.8|24725.8|24750.8|24730.8|24743.3|24723.3|9
1724246420000|2024-08-21 13:20:20|24748.3|24728.3|24750.8|24730.8|24750.8|24730.8|24748.3|24728.3|1
1724246440000|2024-08-21 13:20:40|24748.3|24728.3|24743.3|24723.3|24750.8|24730.8|24743.3|24723.3|3
1724246460000|2024-08-21 13:21:00|||||||||2
1724246470000|2024-08-21 13:21:10|||||||||1
1724246480000|2024-08-21 13:21:20|||||||||3
1724246490000|2024-08-21 13:21:30|||||||||2
1724246500000|2024-08-21 13:21:40|||||||||1
1724246510000|2024-08-21 13:21:50|||||||||2
1724246520000|2024-08-21 13:22:00|24740.8|24720.8|24750.8|24730.8|24750.8|24730.8|24740.8|24720.8|7
1724246540000|2024-08-21 13:22:20|24748.3|24728.3|24743.3|24723.3|24750.8|24730.8|24743.3|24723.3|4
1724246550000|2024-08-21 13:22:30|24740.8|24720.8|24740.8|24720.8|24740.8|24720.8|24740.8|24720.8|6
1724246560000|2024-08-21 13:22:40|||||||||1
1724246580000|2024-08-21 13:23:00|24743.3|24723.3|24743.3|24723.3|24743.3|24723.3|24743.3|24723.3|3
1724246590000|2024-08-21 13:23:10|||||||||1
1724246600000|2024-08-21 13:23:20|||||||||2
1724246610000|2024-08-21 13:23:30|24745.8|24725.8|24758.3|24738.3|24763.3|24743.3|24745.8|24725.8|15
1724246620000|2024-08-21 13:23:40|24753.4|24733.4|24755.8|24735.8|24755.8|24735.8|24753.4|24733.4|1
1724246630000|2024-08-21 13:23:50|24750.8|24730.8|24745.8|24725.8|24750.8|24730.8|24745.8|24725.8|1
1724246640000|2024-08-21 13:24:00|24743.3|24723.3|24750.8|24730.8|24750.8|24730.8|24743.3|24723.3|5
1724246650000|2024-08-21 13:24:10|24753.3|24733.3|24758.3|24738.3|24758.3|24738.3|24753.3|24733.3|14
1724246670000|2024-08-21 13:24:30|24755.8|24735.8|24758.3|24738.3|24758.3|24738.3|24755.8|24735.8|15
1724246680000|2024-08-21 13:24:40|24755.8|24735.8|24758.3|24738.3|24758.3|24738.3|24755.8|24735.8|1
1724246690000|2024-08-21 13:24:50|24755.8|24735.8|24735.8|24715.8|24755.8|24735.8|24735.8|24715.8|27
1724246700000|2024-08-21 13:25:00|24730.9|24710.9|24738.3|24718.3|24740.8|24720.8|24730.9|24710.9|6
1724246710000|2024-08-21 13:25:10|24740.8|24720.8|24735.8|24715.8|24740.8|24720.8|24733.3|24713.3|14
1724246720000|2024-08-21 13:25:20|24738.3|24718.3|24735.8|24715.8|24740.8|24720.8|24735.8|24715.8|2
1724246730000|2024-08-21 13:25:30|24740.8|24720.8|24740.8|24720.8|24740.8|24720.8|24740.8|24720.8|0
1724246740000|2024-08-21 13:25:40|24743.3|24723.3|24743.3|24723.3|24743.3|24723.3|24743.3|24723.3|0
1724246750000|2024-08-21 13:25:50|24745.8|24725.8|24745.8|24725.8|24745.8|24725.8|24743.3|24723.3|3
1724246760000|2024-08-21 13:26:00|24743.3|24723.3|24745.8|24725.8|24745.8|24725.8|24743.3|24723.3|1
1724246780000|2024-08-21 13:26:20|||||||||2
1724246790000|2024-08-21 13:26:30|24750.8|24730.8|24758.3|24738.3|24758.3|24738.3|24750.8|24730.8|9
1724246820000|2024-08-21 13:27:00|||||||||2
1724246830000|2024-08-21 13:27:10|24755.8|24735.8|24758.3|24738.3|24758.3|24738.3|24755.8|24735.8|2
1724246850000|2024-08-21 13:27:30|24755.9|24735.9|24753.3|24733.3|24755.9|24735.9|24753.3|24733.3|4
1724246860000|2024-08-21 13:27:40|24755.8|24735.8|24753.3|24733.3|24755.8|24735.8|24753.3|24733.3|1
1724246870000|2024-08-21 13:27:50|24755.8|24735.8|24755.8|24735.8|24755.8|24735.8|24755.8|24735.8|1
1724246880000|2024-08-21 13:28:00|24758.3|24738.3|24755.8|24735.8|24758.3|24738.3|24755.8|24735.8|4
1724246890000|2024-08-21 13:28:10|||||||||1
1724246900000|2024-08-21 13:28:20|24753.3|24733.3|24748.3|24728.3|24753.3|24733.3|24748.3|24728.3|1
1724246910000|2024-08-21 13:28:30|24750.8|24730.8|24748.3|24728.3|24750.8|24730.8|24748.3|24728.3|1
1724246920000|2024-08-21 13:28:40|24750.8|24730.8|24753.3|24733.3|24753.3|24733.3|24750.8|24730.8|1
1724246940000|2024-08-21 13:29:00|24748.3|24728.3|24743.3|24723.3|24748.3|24728.3|24743.3|24723.3|5
1724246950000|2024-08-21 13:29:10|||||||||1
1724246960000|2024-08-21 13:29:20|24738.3|24718.3|24738.3|24718.3|24738.3|24718.3|24738.3|24718.3|3
1724246970000|2024-08-21 13:29:30|24755.8|24715.8|24753.3|24733.3|24755.8|24733.3|24753.3|24715.8|6
1724246980000|2024-08-21 13:29:40|24750.8|24730.8|24753.3|24733.3|24755.8|24735.8|24748.3|24728.3|7
1724246990000|2024-08-21 13:29:50|24755.8|24735.8|24750.8|24730.8|24755.8|24735.8|24750.8|24730.8|1
1724247000000|2024-08-21 13:30:00|24753.3|24733.3|24750.8|24730.8|24755.8|24735.8|24750.8|24730.8|142
1724247010000|2024-08-21 13:30:10|24753.3|24733.3|24753.3|24733.3|24753.3|24733.3|24753.3|24733.3|3
1724247030000|2024-08-21 13:30:30|24750.8|24730.8|24750.8|24730.8|24750.8|24730.8|24750.8|24730.8|2
1724247040000|2024-08-21 13:30:40|24745.8|24725.8|24745.8|24725.8|24745.8|24725.8|24745.8|24725.8|1
1724247050000|2024-08-21 13:30:50|24748.3|24728.3|24748.3|24728.3|24748.3|24728.3|24748.3|24728.3|3
1724247060000|2024-08-21 13:31:00|24750.8|24730.8|24763.3|24743.3|24763.3|24743.3|24750.8|24730.8|12
1724247070000|2024-08-21 13:31:10|||||||||13
1724247080000|2024-08-21 13:31:20|24758.3|24738.3|24755.9|24735.9|24758.3|24738.3|24755.9|24735.9|6
1724247090000|2024-08-21 13:31:30|24758.3|24738.3|24758.3|24738.3|24758.3|24738.3|24753.3|24733.3|7
1724247100000|2024-08-21 13:31:40|||||||||6
1724247110000|2024-08-21 13:31:50|24765.8|24745.8|24783.3|24763.3|24783.3|24763.3|24765.8|24745.8|5
1724247120000|2024-08-21 13:32:00|24793.3|24773.3|24808.3|24788.3|24808.3|24788.3|24793.3|24773.3|22
1724247130000|2024-08-21 13:32:10|24805.8|24785.8|24823.3|24803.3|24825.8|24805.8|24805.8|24785.8|25
1724247140000|2024-08-21 13:32:20|||||||||1
1724247150000|2024-08-21 13:32:30|24828.3|24808.3|24835.8|24815.8|24835.8|24815.8|24828.3|24808.3|19
1724247160000|2024-08-21 13:32:40|||||||||1
1724247170000|2024-08-21 13:32:50|24833.3|24813.3|24835.8|24815.8|24835.8|24815.8|24833.3|24813.3|4
1724247180000|2024-08-21 13:33:00|24833.3|24813.3|24835.8|24815.8|24835.8|24815.8|24833.3|24813.3|2
1724247190000|2024-08-21 13:33:10|24838.3|24818.3|24810.8|24790.8|24838.3|24818.3|24808.3|24775.8|18
1724247210000|2024-08-21 13:33:30|||||||||1
1724247220000|2024-08-21 13:33:40|24808.3|24788.3|24808.3|24788.3|24808.3|24788.3|24808.3|24788.3|2
1724247230000|2024-08-21 13:33:50|24805.9|24785.9|24813.3|24793.3|24813.3|24793.3|24805.8|24785.8|4
1724247240000|2024-08-21 13:34:00|24818.3|24798.3|24815.8|24795.8|24825.8|24805.8|24815.8|24795.8|6
1724247250000|2024-08-21 13:34:10|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|5
1724247260000|2024-08-21 13:34:20|||||||||1
1724247270000|2024-08-21 13:34:30|24818.3|24798.3|24825.8|24805.8|24825.8|24805.8|24818.3|24798.3|5
1724247280000|2024-08-21 13:34:40|24828.3|24808.3|24828.3|24808.3|24828.3|24808.3|24823.3|24803.3|7
1724247290000|2024-08-21 13:34:50|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|24818.3|24798.3|13
1724247300000|2024-08-21 13:35:00|24818.3|24798.3|24823.3|24803.3|24825.8|24805.8|24813.3|24793.3|43
1724247310000|2024-08-21 13:35:10|24820.8|24800.8|24823.3|24803.3|24823.3|24803.3|24820.8|24800.8|2
1724247320000|2024-08-21 13:35:20|24820.8|24800.8|24823.3|24803.3|24825.8|24805.8|24820.8|24800.8|15
1724247330000|2024-08-21 13:35:30|24828.3|24808.3|24830.8|24810.8|24830.8|24810.8|24825.8|24805.8|5
1724247340000|2024-08-21 13:35:40|24833.3|24813.3|24835.8|24815.8|24835.8|24815.8|24833.3|24813.3|0
1724247350000|2024-08-21 13:35:50|24833.3|24813.3|24868.3|24848.3|24868.3|24848.3|24833.3|24813.3|97
1724247360000|2024-08-21 13:36:00|24865.8|24845.8|24855.8|24835.8|24865.8|24845.8|24855.8|24835.8|12
1724247370000|2024-08-21 13:36:10|24858.3|24838.3|24865.8|24845.8|24865.8|24845.8|24858.3|24838.3|7
1724247380000|2024-08-21 13:36:20|24865.9|24845.9|24883.3|24863.3|24895.8|24875.8|24865.9|24845.9|66
1724247390000|2024-08-21 13:36:30|24885.8|24865.8|24890.8|24870.8|24890.8|24870.8|24883.3|24863.3|21
1724247400000|2024-08-21 13:36:40|24893.3|24873.3|24893.3|24873.3|24893.3|24873.3|24893.3|24873.3|9
1724247410000|2024-08-21 13:36:50|||||||||8
1724247420000|2024-08-21 13:37:00|24895.8|24875.8|24900.8|24880.8|24903.3|24883.3|24895.8|24875.8|28
1724247430000|2024-08-21 13:37:10|24898.3|24878.3|24903.3|24883.3|24903.3|24883.3|24898.3|24878.3|38
1724247440000|2024-08-21 13:37:20|24905.8|24885.8|24913.3|24893.3|24913.3|24893.3|24905.8|24885.8|3
1724247450000|2024-08-21 13:37:30|24915.8|24895.8|24915.8|24895.8|24915.8|24895.8|24915.8|24895.8|4
1724247460000|2024-08-21 13:37:40|24913.3|24893.3|24890.8|24870.8|24913.3|24893.3|24890.8|24870.8|24
1724247470000|2024-08-21 13:37:50|24888.3|24868.3|24885.8|24865.8|24888.3|24868.3|24873.3|24853.3|9
1724247480000|2024-08-21 13:38:00|24888.3|24868.3|24888.3|24868.3|24890.8|24870.8|24885.8|24865.8|9
1724247490000|2024-08-21 13:38:10|24890.8|24870.8|24893.3|24873.3|24900.8|24880.8|24890.8|24870.8|21
1724247500000|2024-08-21 13:38:20|24885.8|24865.8|24875.8|24855.8|24890.8|24865.8|24875.8|24850.8|6
1724247510000|2024-08-21 13:38:30|24870.8|24850.8|24870.8|24850.8|24870.8|24850.8|24870.8|24850.8|5
1724247520000|2024-08-21 13:38:40|24863.3|24843.3|24855.8|24835.8|24863.3|24843.3|24855.8|24835.8|5
1724247530000|2024-08-21 13:38:50|24853.3|24833.3|24850.8|24830.8|24853.3|24833.3|24850.8|24830.8|7
1724247540000|2024-08-21 13:39:00|24848.3|24828.3|24860.8|24840.8|24863.3|24843.3|24843.3|24823.3|95
1724247550000|2024-08-21 13:39:10|24858.3|24838.3|24858.3|24838.3|24858.3|24838.3|24858.3|24838.3|1
1724247560000|2024-08-21 13:39:20|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|4
1724247570000|2024-08-21 13:39:30|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|8
1724247580000|2024-08-21 13:39:40|||||||||1
1724247590000|2024-08-21 13:39:50|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|2
1724247600000|2024-08-21 13:40:00|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|6
1724247610000|2024-08-21 13:40:10|24868.3|24848.3|24870.8|24850.8|24870.8|24850.8|24868.3|24848.3|6
1724247620000|2024-08-21 13:40:20|24873.3|24853.3|24895.8|24875.8|24895.8|24875.8|24873.3|24853.3|43
1724247640000|2024-08-21 13:40:40|24898.3|24878.3|24908.3|24888.3|24908.3|24888.3|24898.3|24878.3|1
1724247650000|2024-08-21 13:40:50|||||||||1
1724247660000|2024-08-21 13:41:00|24903.3|24883.3|24885.8|24865.8|24903.3|24883.3|24885.8|24865.8|14
1724247670000|2024-08-21 13:41:10|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|1
1724247680000|2024-08-21 13:41:20|24873.3|24853.3|24885.8|24865.8|24885.8|24865.8|24865.8|24845.8|18
1724247690000|2024-08-21 13:41:30|24888.3|24868.3|24890.8|24870.8|24890.8|24870.8|24888.3|24868.3|0
1724247700000|2024-08-21 13:41:40|||||||||1
1724247710000|2024-08-21 13:41:50|24893.3|24873.3|24893.3|24873.3|24893.3|24873.3|24893.3|24873.3|1
1724247720000|2024-08-21 13:42:00|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|3
1724247730000|2024-08-21 13:42:10|24900.8|24880.8|24910.8|24890.8|24910.8|24890.8|24900.8|24880.8|17
1724247740000|2024-08-21 13:42:20|24908.3|24888.3|24903.3|24883.3|24910.8|24890.8|24903.3|24883.3|5
1724247750000|2024-08-21 13:42:30|24910.8|24890.8|24905.8|24885.8|24910.8|24890.8|24905.8|24885.8|1
1724247760000|2024-08-21 13:42:40|24910.8|24890.8|24910.8|24890.8|24910.8|24890.8|24910.8|24890.8|4
1724247770000|2024-08-21 13:42:50|24908.3|24888.3|24908.3|24888.3|24908.3|24888.3|24908.3|24888.3|0
1724247780000|2024-08-21 13:43:00|24905.8|24885.8|24893.3|24873.3|24910.8|24885.8|24893.3|24870.8|1
1724247790000|2024-08-21 13:43:10|24890.8|24870.8|24885.8|24865.8|24890.8|24870.8|24885.8|24865.8|1
1724247800000|2024-08-21 13:43:20|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|3
1724247810000|2024-08-21 13:43:30|24890.8|24870.8|24893.3|24873.3|24893.3|24873.3|24890.8|24870.8|4
1724247830000|2024-08-21 13:43:50|24895.8|24875.8|24893.3|24873.3|24895.8|24875.8|24893.3|24873.3|14
1724247840000|2024-08-21 13:44:00|||||||||1
1724247850000|2024-08-21 13:44:10|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|6
1724247860000|2024-08-21 13:44:20|24883.3|24863.3|24883.3|24863.3|24883.3|24863.3|24883.3|24863.3|7
1724247870000|2024-08-21 13:44:30|||||||||7
1724247880000|2024-08-21 13:44:40|24880.8|24860.8|24883.3|24863.3|24883.3|24863.3|24880.8|24860.8|0
1724247890000|2024-08-21 13:44:50|24880.8|24860.8|24880.9|24840.9|24883.3|24863.3|24880.8|24840.9|17
1724247900000|2024-08-21 13:45:00|24880.8|24840.8|24858.3|24838.3|24880.8|24845.8|24853.3|24833.3|55
1724247910000|2024-08-21 13:45:10|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|1
1724247920000|2024-08-21 13:45:20|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|4
1724247930000|2024-08-21 13:45:30|24868.3|24848.3|24870.8|24850.8|24870.8|24850.8|24868.3|24848.3|2
1724247940000|2024-08-21 13:45:40|24868.3|24848.3|24880.8|24860.8|24880.8|24860.8|24868.3|24848.3|3
1724247950000|2024-08-21 13:45:50|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|0
1724247960000|2024-08-21 13:46:00|24880.8|24860.8|24888.3|24868.3|24890.8|24870.8|24880.8|24860.8|16
1724247970000|2024-08-21 13:46:10|24890.8|24870.8|24893.3|24873.3|24893.3|24873.3|24890.8|24870.8|5
1724247980000|2024-08-21 13:46:20|24895.8|24875.8|24898.3|24878.3|24898.3|24878.3|24895.8|24875.8|0
1724247990000|2024-08-21 13:46:30|||||||||6
1724248020000|2024-08-21 13:47:00|||||||||3
1724248030000|2024-08-21 13:47:10|24900.8|24880.8|24903.3|24883.3|24903.3|24883.3|24900.8|24880.8|4
1724248040000|2024-08-21 13:47:20|||||||||1
1724248050000|2024-08-21 13:47:30|24905.8|24885.8|24908.3|24888.3|24908.3|24888.3|24900.8|24880.8|20
1724248070000|2024-08-21 13:47:50|24910.8|24890.8|24910.8|24890.8|24910.8|24890.8|24910.8|24890.8|24
1724248080000|2024-08-21 13:48:00|24913.3|24893.3|24920.8|24900.8|24920.8|24900.8|24913.3|24893.3|7
1724248090000|2024-08-21 13:48:10|24918.3|24898.3|24925.8|24905.8|24925.8|24905.8|24918.3|24898.3|8
1724248100000|2024-08-21 13:48:20|24928.3|24908.3|24940.7|24920.7|24940.7|24920.7|24928.3|24908.3|16
1724248110000|2024-08-21 13:48:30|24948.3|24928.3|24948.3|24928.3|24948.3|24928.3|24948.3|24928.3|13
1724248120000|2024-08-21 13:48:40|24950.8|24930.8|24980.8|24960.8|24985.8|24965.8|24950.8|24930.8|53
1724248130000|2024-08-21 13:48:50|24975.8|24955.8|24965.8|24945.8|24978.3|24958.3|24950.8|24930.8|34
1724248140000|2024-08-21 13:49:00|24970.8|24950.8|24970.8|24950.8|24970.8|24950.8|24970.8|24950.8|6
1724248150000|2024-08-21 13:49:10|24968.3|24948.3|24973.3|24953.3|24973.3|24953.3|24968.3|24948.3|24
1724248160000|2024-08-21 13:49:20|||||||||4
1724248170000|2024-08-21 13:49:30|24970.8|24950.8|24970.8|24950.8|24970.8|24950.8|24970.8|24950.8|7
1724248180000|2024-08-21 13:49:40|||||||||1
1724248200000|2024-08-21 13:50:00|24973.3|24953.3|24973.3|24953.3|24973.3|24953.3|24973.3|24953.3|4
1724248210000|2024-08-21 13:50:10|||||||||1
1724248220000|2024-08-21 13:50:20|24965.8|24945.8|24965.8|24945.8|24965.8|24945.8|24965.8|24945.8|6
1724248230000|2024-08-21 13:50:30|||||||||4
1724248240000|2024-08-21 13:50:40|24963.3|24943.3|24958.3|24938.3|24963.3|24943.3|24958.3|24938.3|73
1724248250000|2024-08-21 13:50:50|24955.8|24935.8|24955.8|24935.8|24955.8|24935.8|24955.8|24935.8|2
1724248260000|2024-08-21 13:51:00|24953.3|24933.3|24953.3|24933.3|24953.3|24933.3|24948.3|24928.3|67
1724248270000|2024-08-21 13:51:10|||||||||4
1724248280000|2024-08-21 13:51:20|||||||||1
1724248290000|2024-08-21 13:51:30|24955.8|24935.8|24963.3|24943.3|24963.3|24943.3|24955.8|24935.8|5
1724248300000|2024-08-21 13:51:40|24968.3|24948.3|24968.3|24948.3|24968.3|24948.3|24968.3|24948.3|1
1724248310000|2024-08-21 13:51:50|24970.8|24950.8|24975.8|24955.8|24975.8|24955.8|24970.8|24950.8|5
1724248320000|2024-08-21 13:52:00|24983.3|24963.3|24988.3|24968.3|24988.3|24968.3|24983.3|24963.3|4
1724248330000|2024-08-21 13:52:10|||||||||2
1724248340000|2024-08-21 13:52:20|||||||||7
1724248370000|2024-08-21 13:52:50|24993.3|24973.3|24993.3|24973.3|24993.3|24973.3|24993.3|24973.3|3
1724248380000|2024-08-21 13:53:00|24990.8|24970.8|24983.3|24963.3|24990.8|24970.8|24980.8|24960.8|3
1724248390000|2024-08-21 13:53:10|24975.8|24955.8|24975.8|24955.8|24975.8|24955.8|24975.8|24955.8|2
1724248400000|2024-08-21 13:53:20|24978.3|24958.3|24978.3|24958.3|24978.3|24958.3|24978.3|24958.3|0
1724248410000|2024-08-21 13:53:30|24983.3|24963.3|24985.8|24965.8|24985.8|24965.8|24983.3|24963.3|2
1724248430000|2024-08-21 13:53:50|24988.3|24968.3|24988.3|24968.3|24988.3|24968.3|24988.3|24968.3|3
1724248440000|2024-08-21 13:54:00|24990.8|24970.8|24988.3|24968.3|24990.8|24970.8|24988.3|24968.3|10
1724248450000|2024-08-21 13:54:10|||||||||1
1724248470000|2024-08-21 13:54:30|||||||||2
1724248480000|2024-08-21 13:54:40|||||||||2
1724248490000|2024-08-21 13:54:50|25035.5|24995.5|25040.8|25020.8|25070.8|25050.8|25028.3|24995.5|29
1724248500000|2024-08-21 13:55:00|25038.3|25018.3|25013.3|24993.3|25038.3|25018.3|25008.3|24988.3|24
1724248510000|2024-08-21 13:55:10|25015.8|24995.8|25030.8|25010.8|25030.8|25010.8|25015.8|24995.8|8
1724248520000|2024-08-21 13:55:20|25033.3|25013.3|25080.8|25060.8|25115.8|25088.3|25033.3|25013.3|99
1724248530000|2024-08-21 13:55:30|25078.3|25058.3|25080.8|25060.8|25088.3|25068.3|25078.3|25058.3|23
1724248540000|2024-08-21 13:55:40|25078.3|25058.3|25075.8|25055.8|25078.3|25058.3|25075.8|25055.8|7
1724248550000|2024-08-21 13:55:50|25073.3|25053.3|25100.8|25080.8|25105.8|25085.8|25073.3|25053.3|17
1724248560000|2024-08-21 13:56:00|25098.3|25078.3|25198.2|25178.2|25198.2|25178.2|25098.3|25078.3|72
1724248570000|2024-08-21 13:56:10|25195.8|25175.8|25200.7|25160.7|25200.8|25175.8|25195.7|25158.3|80
1724248580000|2024-08-21 13:56:20|25198.2|25158.2|25183.2|25163.2|25198.2|25163.2|25183.2|25158.2|10
1724248590000|2024-08-21 13:56:30|25178.2|25158.2|25168.3|25148.3|25178.2|25158.2|25168.2|25148.2|13
1724248600000|2024-08-21 13:56:40|25170.7|25150.7|25175.7|25155.7|25175.7|25155.7|25170.7|25150.7|4
1724248610000|2024-08-21 13:56:50|25170.8|25150.8|25160.7|25140.7|25170.8|25150.8|25158.3|25138.3|14
1724248620000|2024-08-21 13:57:00|25158.3|25138.3|25158.2|25138.2|25158.3|25138.3|25158.2|25138.2|3
1724248630000|2024-08-21 13:57:10|25143.3|25123.3|25143.2|25123.2|25143.3|25123.3|25140.8|25120.8|4
1724248640000|2024-08-21 13:57:20|25135.8|25115.8|25123.3|25103.3|25140.8|25115.8|25123.3|25100.8|6
1724248650000|2024-08-21 13:57:30|25120.8|25100.8|25120.7|25100.7|25125.7|25100.8|25120.7|25083.3|9
1724248660000|2024-08-21 13:57:40|25123.2|25103.2|25148.3|25128.3|25148.3|25128.3|25123.2|25103.2|10
1724248670000|2024-08-21 13:57:50|25148.2|25128.2|25135.7|25115.7|25148.2|25128.2|25130.8|25110.8|4
1724248680000|2024-08-21 13:58:00|||||||||2
1724248690000|2024-08-21 13:58:10|25138.2|25118.2|25155.7|25135.7|25155.7|25135.7|25138.2|25110.7|9
1724248700000|2024-08-21 13:58:20|25163.2|25143.2|25163.2|25143.2|25175.7|25143.2|25163.2|25135.7|2
1724248710000|2024-08-21 13:58:30|25165.7|25145.7|25165.7|25145.7|25165.7|25145.7|25165.7|25145.7|1
1724248720000|2024-08-21 13:58:40|||||||||2
1724248730000|2024-08-21 13:58:50|25165.8|25145.8|25165.8|25145.8|25168.3|25148.3|25165.8|25145.8|2
1724248740000|2024-08-21 13:59:00|25165.7|25145.7|25158.2|25138.2|25165.7|25145.7|25158.2|25138.2|3
1724248750000|2024-08-21 13:59:10|25153.2|25133.2|25168.2|25148.2|25175.7|25148.2|25153.2|25133.2|8
1724248760000|2024-08-21 13:59:20|25165.8|25145.8|25158.2|25138.2|25165.8|25145.8|25158.2|25138.2|8
1724248770000|2024-08-21 13:59:30|25155.8|25135.8|25140.7|25120.7|25155.8|25135.8|25140.7|25120.7|0
1724248790000|2024-08-21 13:59:50|25138.2|25118.2|25155.7|25115.7|25155.7|25123.2|25138.2|25115.7|3
1724248800000|2024-08-21 14:00:00|25150.7|25110.7|25143.2|25123.2|25150.7|25125.7|25143.2|25110.7|7
1724248810000|2024-08-21 14:00:10|25148.2|25128.2|25150.7|25130.7|25150.7|25130.7|25148.2|25128.2|2
1724248820000|2024-08-21 14:00:20|25153.2|25133.2|25153.2|25133.2|25153.2|25133.2|25153.2|25133.2|0
1724248830000|2024-08-21 14:00:30|25160.7|25140.7|25163.2|25143.2|25163.2|25143.2|25160.7|25140.7|5
1724248840000|2024-08-21 14:00:40|25168.2|25148.2|25173.2|25153.2|25173.2|25153.2|25168.2|25148.2|6
1724248850000|2024-08-21 14:00:50|25170.7|25150.7|25165.8|25145.8|25170.7|25150.7|25165.8|25145.8|6
1724248860000|2024-08-21 14:01:00|25163.2|25143.2|25153.2|25133.2|25163.2|25143.2|25153.2|25133.2|5
1724248870000|2024-08-21 14:01:10|25155.7|25135.7|25153.2|25133.2|25155.7|25135.7|25153.2|25133.2|8
1724248880000|2024-08-21 14:01:20|25148.2|25128.2|25148.3|25128.3|25153.2|25133.2|25148.2|25128.2|8
1724248890000|2024-08-21 14:01:30|25145.8|25125.8|25143.3|25123.3|25145.8|25125.8|25143.3|25123.3|2
1724248900000|2024-08-21 14:01:40|25143.2|25123.2|25125.8|25105.8|25143.2|25123.2|25125.8|25105.8|3
1724248930000|2024-08-21 14:02:10|25123.3|25103.3|25123.3|25103.3|25123.3|25103.3|25120.8|25100.8|16
1724248940000|2024-08-21 14:02:20|25120.8|25100.8|25123.2|25103.2|25123.2|25103.2|25120.7|25100.7|1
1724248950000|2024-08-21 14:02:30|25125.7|25105.7|25128.2|25108.2|25128.2|25108.2|25125.7|25105.7|9
1724248960000|2024-08-21 14:02:40|25125.7|25105.7|25125.7|25105.7|25125.7|25105.7|25125.7|25105.7|16
1724248970000|2024-08-21 14:02:50|25130.7|25110.7|25138.2|25118.2|25138.2|25118.2|25130.7|25110.7|4
1724248980000|2024-08-21 14:03:00|25135.7|25115.7|25138.2|25118.2|25138.2|25118.2|25133.2|25113.2|8
1724248990000|2024-08-21 14:03:10|25140.7|25120.7|25138.2|25118.2|25140.7|25120.7|25138.2|25118.2|2
1724249000000|2024-08-21 14:03:20|25140.7|25120.7|25143.2|25123.2|25143.2|25123.2|25140.7|25120.7|0
1724249010000|2024-08-21 14:03:30|||||||||2
1724249020000|2024-08-21 14:03:40|25140.7|25120.7|25133.2|25113.2|25143.2|25123.2|25133.2|25113.2|10
1724249030000|2024-08-21 14:03:50|25130.7|25110.7|25133.2|25113.2|25133.2|25113.2|25128.2|25108.2|13
1724249040000|2024-08-21 14:04:00|25130.7|25110.7|25128.2|25108.2|25130.7|25110.7|25128.2|25108.2|3
1724249050000|2024-08-21 14:04:10|25125.8|25105.8|25125.8|25105.8|25125.8|25105.8|25125.8|25105.8|0
1724249060000|2024-08-21 14:04:20|25128.2|25108.2|25145.7|25125.7|25145.7|25125.7|25128.2|25108.2|9
1724249070000|2024-08-21 14:04:30|25150.7|25130.7|25160.7|25140.7|25160.7|25140.7|25150.7|25130.7|29
1724249090000|2024-08-21 14:04:50|25163.2|25143.2|25153.3|25133.3|25163.2|25143.2|25153.3|25133.3|10
1724249100000|2024-08-21 14:05:00|25153.2|25133.2|25163.2|25143.2|25165.7|25145.7|25153.2|25133.2|29
1724249110000|2024-08-21 14:05:10|||||||||15
1724249120000|2024-08-21 14:05:20|25158.2|25138.2|25158.2|25138.2|25158.2|25138.2|25158.2|25138.2|1
1724249130000|2024-08-21 14:05:30|25155.7|25135.7|25150.7|25130.7|25155.7|25135.7|25150.7|25130.7|1
1724249140000|2024-08-21 14:05:40|25148.2|25128.2|25168.2|25148.2|25168.2|25148.2|25143.2|25123.2|11
1724249150000|2024-08-21 14:05:50|25165.7|25145.7|25148.2|25128.2|25170.7|25150.7|25148.2|25128.2|10
1724249160000|2024-08-21 14:06:00|25145.8|25125.8|25145.8|25125.8|25145.8|25125.8|25145.8|25125.8|0
1724249170000|2024-08-21 14:06:10|25145.7|25125.7|25145.7|25125.7|25148.2|25128.2|25145.7|25125.7|12
1724249180000|2024-08-21 14:06:20|||||||||5
1724249200000|2024-08-21 14:06:40|25148.2|25128.2|25145.7|25125.7|25148.2|25128.2|25145.7|25125.7|3
1724249210000|2024-08-21 14:06:50|25140.8|25120.8|25120.7|25100.7|25140.8|25120.8|25120.7|25100.7|23
1724249220000|2024-08-21 14:07:00|25118.2|25098.2|25113.2|25093.2|25118.2|25098.2|25113.2|25093.2|3
1724249230000|2024-08-21 14:07:10|||||||||3
1724249240000|2024-08-21 14:07:20|25110.7|25090.7|25100.8|25080.8|25110.7|25090.7|25100.8|25080.8|24
1724249250000|2024-08-21 14:07:30|25098.3|25078.3|25103.2|25083.2|25103.2|25083.2|25095.7|25075.7|11
1724249260000|2024-08-21 14:07:40|25105.7|25085.7|25108.2|25088.2|25108.2|25088.2|25105.7|25085.7|4
1724249270000|2024-08-21 14:07:50|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|3
1724249280000|2024-08-21 14:08:00|25110.7|25090.7|25110.7|25090.7|25115.7|25095.7|25108.2|25088.2|14
1724249290000|2024-08-21 14:08:10|25108.2|25088.2|25103.2|25083.2|25108.2|25088.2|25103.2|25083.2|4
1724249310000|2024-08-21 14:08:30|25100.7|25080.7|25103.2|25083.2|25103.2|25083.2|25098.2|25078.2|10
1724249320000|2024-08-21 14:08:40|25105.7|25085.7|25100.7|25080.7|25105.7|25085.7|25100.7|25080.7|9
1724249340000|2024-08-21 14:09:00|25098.2|25078.2|25090.7|25070.7|25098.2|25078.2|25090.7|25070.7|4
1724249360000|2024-08-21 14:09:20|25088.2|25068.2|25095.7|25075.7|25095.7|25075.7|25088.2|25068.2|12
1724249370000|2024-08-21 14:09:30|25098.2|25078.2|25098.2|25078.2|25098.2|25078.2|25098.2|25078.2|0
1724249380000|2024-08-21 14:09:40|25100.7|25080.7|25095.7|25075.7|25100.7|25080.7|25093.2|25073.2|64
1724249400000|2024-08-21 14:10:00|25090.8|25070.8|25088.2|25068.2|25090.8|25070.8|25085.8|25065.8|15
1724249410000|2024-08-21 14:10:10|25088.3|25068.3|25090.8|25070.8|25090.8|25070.8|25088.3|25068.3|10
1724249420000|2024-08-21 14:10:20|25093.3|25073.3|25095.8|25075.8|25098.3|25078.3|25085.8|25065.8|14
1724249430000|2024-08-21 14:10:30|25090.8|25070.8|25093.3|25053.3|25100.8|25070.8|25090.8|25040.8|74
1724249440000|2024-08-21 14:10:40|25100.8|25040.8|25075.8|25055.8|25100.8|25063.3|25073.3|25040.8|20
1724249450000|2024-08-21 14:10:50|25078.3|25058.3|25078.3|25038.3|25078.3|25058.3|25075.8|25035.8|54
1724249460000|2024-08-21 14:11:00|25075.8|25055.8|25073.3|25053.3|25075.8|25055.8|25060.8|25040.8|6
1724249470000|2024-08-21 14:11:10|25070.8|25050.8|25070.8|25050.8|25070.8|25050.8|25070.8|25050.8|4
1724249480000|2024-08-21 14:11:20|25065.8|25045.8|25065.8|25045.8|25065.8|25045.8|25065.8|25045.8|5
1724249490000|2024-08-21 14:11:30|25068.3|25048.3|25073.3|25053.3|25075.8|25055.8|25068.3|25048.3|10
1724249500000|2024-08-21 14:11:40|25078.3|25058.3|25080.8|25060.8|25090.8|25060.8|25078.3|25050.8|2
1724249510000|2024-08-21 14:11:50|25078.3|25058.3|25075.8|25055.8|25078.3|25058.3|25075.8|25055.8|8
1724249520000|2024-08-21 14:12:00|25073.3|25053.3|25073.3|25053.3|25073.3|25053.3|25073.3|25053.3|0
1724249530000|2024-08-21 14:12:10|25070.8|25050.8|25070.8|25050.8|25070.8|25050.8|25070.8|25050.8|4
1724249540000|2024-08-21 14:12:20|25068.3|25048.3|25065.8|25045.8|25068.3|25048.3|25065.8|25045.8|4
1724249550000|2024-08-21 14:12:30|25063.3|25043.3|25073.3|25053.3|25073.3|25053.3|25063.3|25043.3|47
1724249560000|2024-08-21 14:12:40|25078.3|25058.3|25098.2|25078.2|25098.2|25078.2|25078.3|25058.3|27
1724249570000|2024-08-21 14:12:50|25100.7|25080.7|25100.7|25080.7|25100.7|25080.7|25100.7|25080.7|3
1724249580000|2024-08-21 14:13:00|25095.8|25075.8|25095.7|25075.7|25095.8|25075.8|25095.7|25075.7|6
1724249590000|2024-08-21 14:13:10|25098.2|25078.2|25098.2|25078.2|25098.2|25078.2|25098.2|25078.2|1
1724249600000|2024-08-21 14:13:20|||||||||16
1724249610000|2024-08-21 14:13:30|25095.7|25075.7|25120.7|25100.7|25120.7|25100.7|25095.7|25075.7|12
1724249620000|2024-08-21 14:13:40|25118.3|25098.3|25115.8|25095.8|25120.7|25100.7|25115.7|25095.7|2
1724249630000|2024-08-21 14:13:50|25118.2|25098.2|25118.2|25098.2|25118.2|25098.2|25115.7|25095.7|3
1724249640000|2024-08-21 14:14:00|25115.7|25095.7|25113.2|25093.2|25115.7|25095.7|25108.3|25088.3|4
1724249660000|2024-08-21 14:14:20|25110.8|25090.8|25110.8|25090.8|25110.8|25090.8|25110.8|25090.8|0
1724249670000|2024-08-21 14:14:30|25113.2|25093.2|25105.8|25085.8|25113.2|25093.2|25105.8|25085.8|5
1724249680000|2024-08-21 14:14:40|25105.7|25085.7|25100.7|25080.7|25105.7|25085.7|25100.7|25080.7|1
1724249690000|2024-08-21 14:14:50|25103.2|25083.2|25110.7|25090.7|25110.7|25090.7|25103.2|25083.2|1
1724249700000|2024-08-21 14:15:00|25113.2|25093.2|25115.7|25095.7|25115.7|25095.7|25113.2|25093.2|5
1724249710000|2024-08-21 14:15:10|25118.2|25098.2|25123.2|25103.2|25123.2|25103.2|25118.2|25098.2|2
1724249720000|2024-08-21 14:15:20|25133.2|25113.2|25143.2|25123.2|25143.2|25123.2|25133.2|25113.2|5
1724249730000|2024-08-21 14:15:30|25148.2|25128.2|25153.3|25133.3|25158.2|25138.2|25148.2|25128.2|5
1724249740000|2024-08-21 14:15:40|25155.7|25135.7|25158.2|25138.2|25158.2|25138.2|25155.7|25135.7|12
1724249770000|2024-08-21 14:16:10|25158.3|25138.3|25163.2|25143.2|25163.2|25143.2|25158.3|25138.3|10
1724249780000|2024-08-21 14:16:20|25160.7|25140.7|25163.2|25143.2|25163.2|25143.2|25158.2|25138.2|5
1724249790000|2024-08-21 14:16:30|25160.8|25140.8|25158.2|25138.2|25160.8|25140.8|25158.2|25138.2|13
1724249800000|2024-08-21 14:16:40|25155.8|25135.8|25158.2|25138.2|25158.2|25138.2|25155.7|25135.7|6
1724249810000|2024-08-21 14:16:50|25160.7|25140.7|25155.7|25135.7|25160.7|25140.7|25155.7|25135.7|7
1724249820000|2024-08-21 14:17:00|25160.7|25140.7|25158.2|25138.2|25160.7|25140.7|25158.2|25138.2|12
1724249830000|2024-08-21 14:17:10|25160.7|25140.7|25158.2|25138.2|25163.2|25143.2|25158.2|25138.2|4
1724249840000|2024-08-21 14:17:20|25155.7|25135.7|25130.8|25110.8|25158.2|25138.2|25130.8|25110.8|2
1724249850000|2024-08-21 14:17:30|25125.8|25105.8|25123.2|25103.2|25125.8|25105.8|25123.2|25103.2|4
1724249860000|2024-08-21 14:17:40|25135.7|25115.7|25143.2|25123.2|25145.7|25125.7|25135.7|25115.7|10
1724249870000|2024-08-21 14:17:50|25145.7|25125.7|25148.2|25128.2|25148.2|25128.2|25145.7|25125.7|6
1724249880000|2024-08-21 14:18:00|25150.7|25130.7|25163.2|25143.2|25163.2|25143.2|25150.7|25130.7|17
1724249890000|2024-08-21 14:18:10|25165.6|25145.6|25155.7|25135.7|25165.6|25145.6|25155.7|25135.7|4
1724249900000|2024-08-21 14:18:20|25150.7|25130.7|25128.2|25108.2|25150.7|25130.7|25128.2|25108.2|8
1724249910000|2024-08-21 14:18:30|25125.7|25105.7|25120.7|25100.7|25125.7|25105.7|25120.7|25100.7|6
1724249920000|2024-08-21 14:18:40|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|1
1724249930000|2024-08-21 14:18:50|25113.2|25093.2|25110.7|25090.7|25113.2|25093.2|25110.7|25090.7|6
1724249940000|2024-08-21 14:19:00|25113.2|25093.2|25100.8|25080.8|25113.2|25093.2|25098.3|25078.3|4
1724249950000|2024-08-21 14:19:10|25103.3|25083.3|25110.7|25090.7|25110.7|25090.7|25103.3|25083.3|3
1724249970000|2024-08-21 14:19:30|25108.3|25088.3|25108.3|25088.3|25108.3|25088.3|25108.3|25088.3|3
1724249980000|2024-08-21 14:19:40|25110.7|25090.7|25110.8|25090.8|25113.2|25093.2|25108.2|25088.2|1
1724249990000|2024-08-21 14:19:50|25115.7|25095.7|25118.2|25098.2|25118.2|25098.2|25115.7|25095.7|2
1724250000000|2024-08-21 14:20:00|25125.7|25085.7|25100.8|25080.8|25125.7|25098.2|25100.8|25080.8|4
1724250010000|2024-08-21 14:20:10|25100.7|25080.7|25090.7|25070.7|25100.7|25080.7|25090.7|25070.7|2
1724250020000|2024-08-21 14:20:20|25093.2|25073.2|25095.7|25075.7|25095.7|25075.7|25093.2|25073.2|1
1724250030000|2024-08-21 14:20:30|25093.2|25073.2|25083.2|25063.2|25093.2|25073.2|25083.2|25063.2|3
1724250050000|2024-08-21 14:20:50|25085.7|25065.7|25088.2|25068.2|25088.2|25068.2|25085.7|25065.7|7
1724250060000|2024-08-21 14:21:00|25085.7|25065.7|25080.7|25060.7|25085.7|25065.7|25080.7|25060.7|6
1724250070000|2024-08-21 14:21:10|25083.2|25063.2|25078.2|25058.2|25083.2|25063.2|25063.2|25043.2|6
1724250080000|2024-08-21 14:21:20|25083.2|25063.2|25080.7|25060.7|25083.2|25063.2|25078.2|25058.2|3
1724250100000|2024-08-21 14:21:40|25083.2|25063.2|25085.7|25065.7|25085.7|25065.7|25083.2|25063.2|3
1724250110000|2024-08-21 14:21:50|25100.7|25060.7|25100.7|25060.7|25100.7|25060.7|25100.7|25060.7|0
1724250120000|2024-08-21 14:22:00|||||||||1
1724250130000|2024-08-21 14:22:10|25088.2|25068.2|25083.2|25063.2|25088.2|25068.2|25083.2|25063.2|4
1724250140000|2024-08-21 14:22:20|25090.7|25050.7|25053.2|25033.2|25090.7|25063.2|25048.2|25025.6|16
1724250150000|2024-08-21 14:22:30|25058.2|25038.2|25058.2|25038.2|25060.7|25040.7|25058.2|25038.2|8
1724250160000|2024-08-21 14:22:40|25055.7|25035.7|25063.2|25043.2|25085.7|25048.2|25055.7|25025.7|15
1724250170000|2024-08-21 14:22:50|25058.3|25038.3|25055.7|25035.7|25058.3|25038.3|25055.7|25035.7|2
1724250180000|2024-08-21 14:23:00|25053.2|25033.2|25078.2|25038.2|25080.7|25048.2|25053.2|25033.2|6
1724250190000|2024-08-21 14:23:10|25073.2|25053.2|25065.7|25045.7|25073.2|25053.2|25065.7|25045.7|2
1724250200000|2024-08-21 14:23:20|25068.2|25048.2|25060.7|25040.7|25068.2|25048.2|25060.7|25040.7|1
1724250210000|2024-08-21 14:23:30|25058.2|25038.2|25053.2|25033.2|25058.2|25038.2|25053.2|25033.2|2
1724250220000|2024-08-21 14:23:40|25058.2|25038.2|25055.7|25035.7|25060.7|25040.7|25055.7|25035.7|4
1724250230000|2024-08-21 14:23:50|||||||||1
1724250240000|2024-08-21 14:24:00|25050.8|25030.8|25043.2|25023.2|25050.8|25030.8|25043.2|25023.2|0
1724250250000|2024-08-21 14:24:10|25045.7|25025.7|25035.8|25015.8|25050.7|25030.7|25035.8|25015.8|1
1724250260000|2024-08-21 14:24:20|25035.7|25015.7|25033.2|25013.2|25035.7|25015.7|25033.2|25013.2|1
1724250270000|2024-08-21 14:24:30|25028.2|25008.2|25030.7|25010.7|25030.7|25010.7|25028.2|25008.2|6
1724250280000|2024-08-21 14:24:40|25028.2|25008.2|25025.7|25005.7|25028.2|25008.2|25025.7|25005.7|2
1724250300000|2024-08-21 14:25:00|25028.2|25008.2|25033.2|25013.2|25033.2|25013.2|25025.7|25005.7|4
1724250320000|2024-08-21 14:25:20|25030.7|25010.7|25030.7|25010.7|25033.2|25013.2|25030.7|25010.7|6
1724250330000|2024-08-21 14:25:30|25033.2|25013.2|25033.2|25013.2|25033.2|25013.2|25030.7|25010.7|0
1724250340000|2024-08-21 14:25:40|25028.3|25008.3|25060.7|25040.7|25068.3|25040.7|25028.2|25005.6|9
1724250350000|2024-08-21 14:25:50|25058.2|25038.2|25055.7|25035.7|25058.2|25038.2|25053.2|25033.2|42
1724250360000|2024-08-21 14:26:00|25058.2|25038.2|25063.2|25043.2|25075.7|25043.2|25058.2|25035.7|5
1724250370000|2024-08-21 14:26:10|25063.3|25043.3|25075.7|25035.7|25075.7|25048.2|25063.3|25035.7|4
1724250380000|2024-08-21 14:26:20|25058.2|25038.2|25045.7|25025.7|25058.2|25038.2|25045.7|25025.7|8
1724250390000|2024-08-21 14:26:30|25043.2|25023.2|25043.2|25023.2|25043.2|25023.2|25043.2|25023.2|1
1724250400000|2024-08-21 14:26:40|||||||||6
1724250410000|2024-08-21 14:26:50|25048.2|25028.2|25048.2|25028.2|25048.2|25028.2|25048.2|25028.2|0
1724250420000|2024-08-21 14:27:00|25045.7|25025.7|25030.7|25010.7|25045.7|25025.7|25030.7|25010.7|18
1724250430000|2024-08-21 14:27:10|25020.7|25000.7|25023.2|24983.2|25023.3|25000.7|25020.7|24983.2|27
1724250440000|2024-08-21 14:27:20|25025.7|24985.7|25008.2|24988.2|25025.7|24993.2|25008.2|24985.7|28
1724250450000|2024-08-21 14:27:30|25005.7|24985.7|25005.7|24985.7|25005.7|24985.7|25005.7|24985.7|0
1724250460000|2024-08-21 14:27:40|25003.3|24983.3|25013.2|24993.2|25013.2|24993.2|25003.3|24983.3|5
1724250470000|2024-08-21 14:27:50|25018.2|24998.2|25018.2|24998.2|25018.2|24998.2|25018.2|24998.2|0
1724250480000|2024-08-21 14:28:00|25015.7|24995.7|25008.2|24988.2|25015.7|24995.7|25008.2|24988.2|13
1724250490000|2024-08-21 14:28:10|25003.2|24983.2|24980.7|24960.7|25005.7|24983.2|24980.7|24960.7|24
1724250500000|2024-08-21 14:28:20|24978.2|24958.2|24975.7|24955.7|24980.7|24960.7|24975.7|24955.7|6
1724250510000|2024-08-21 14:28:30|24973.2|24953.2|24968.2|24948.2|24973.2|24953.2|24968.2|24948.2|5
1724250520000|2024-08-21 14:28:40|24968.3|24948.3|24968.3|24948.3|24975.7|24955.7|24968.3|24948.3|7
1724250530000|2024-08-21 14:28:50|24970.7|24950.7|24970.7|24950.7|24973.2|24953.2|24970.7|24950.7|1
1724250540000|2024-08-21 14:29:00|24973.2|24953.2|24965.8|24945.8|24980.7|24960.7|24965.8|24945.8|12
1724250550000|2024-08-21 14:29:10|24968.3|24948.3|24968.3|24948.3|24968.3|24948.3|24968.3|24948.3|1
1724250560000|2024-08-21 14:29:20|24963.2|24943.2|24965.7|24945.7|24965.7|24945.7|24963.2|24943.2|13
1724250570000|2024-08-21 14:29:30|24968.2|24948.2|24988.2|24968.2|24988.2|24968.2|24968.2|24948.2|19
1724250580000|2024-08-21 14:29:40|24993.2|24973.2|24990.7|24970.7|24993.2|24973.2|24990.7|24970.7|8
1724250590000|2024-08-21 14:29:50|24995.7|24975.7|25008.2|24988.2|25008.2|24988.2|24995.7|24975.7|9
1724250600000|2024-08-21 14:30:00|25013.2|24993.2|25025.7|25005.7|25025.7|25005.7|25013.2|24993.2|21
1724250610000|2024-08-21 14:30:10|25033.2|25013.2|25033.2|25013.2|25033.2|25013.2|25033.2|25013.2|1
1724250620000|2024-08-21 14:30:20|||||||||1
1724250630000|2024-08-21 14:30:30|25035.7|25015.7|25035.7|25015.7|25035.7|25015.7|25035.7|25015.7|9
1724250640000|2024-08-21 14:30:40|25033.2|25013.2|25045.7|25025.7|25045.7|25025.7|25033.2|25013.2|12
1724250650000|2024-08-21 14:30:50|25053.1|25033.1|25055.7|25035.7|25055.7|25035.7|25053.1|25033.1|1
1724250660000|2024-08-21 14:31:00|25060.7|25040.7|25060.7|25040.7|25063.2|25043.2|25060.7|25040.7|2
1724250670000|2024-08-21 14:31:10|25058.2|25038.2|25058.2|25038.2|25058.2|25038.2|25058.2|25038.2|2
1724250680000|2024-08-21 14:31:20|25060.7|25040.7|25060.7|25040.7|25060.7|25040.7|25060.7|25040.7|3
1724250690000|2024-08-21 14:31:30|25063.2|25043.2|25063.2|25043.2|25063.2|25043.2|25063.2|25043.2|0
1724250700000|2024-08-21 14:31:40|25065.7|25045.7|25068.2|25048.2|25068.2|25048.2|25065.7|25045.7|14
1724250710000|2024-08-21 14:31:50|25070.7|25050.7|25075.7|25055.7|25075.7|25055.7|25070.7|25050.7|1
1724250720000|2024-08-21 14:32:00|25083.1|25063.1|25083.2|25063.2|25083.2|25063.2|25083.1|25063.1|8
1724250730000|2024-08-21 14:32:10|25078.2|25058.2|25083.2|25063.2|25083.2|25063.2|25078.2|25058.2|17
1724250740000|2024-08-21 14:32:20|25080.7|25060.7|25080.7|25060.7|25083.2|25063.2|25080.7|25060.7|1
1724250750000|2024-08-21 14:32:30|25078.2|25058.2|25078.2|25058.2|25078.2|25058.2|25078.2|25058.2|5
1724250760000|2024-08-21 14:32:40|25075.7|25055.7|25070.7|25050.7|25075.7|25055.7|25070.7|25050.7|3
1724250770000|2024-08-21 14:32:50|25068.2|25048.2|25068.2|25048.2|25068.2|25048.2|25068.2|25048.2|1
1724250790000|2024-08-21 14:33:10|25065.7|25045.7|25060.7|25040.7|25065.7|25045.7|25060.7|25040.7|2
1724250800000|2024-08-21 14:33:20|||||||||1
1724250820000|2024-08-21 14:33:40|25060.6|25040.6|25060.6|25040.6|25060.6|25040.6|25060.6|25040.6|1
1724250830000|2024-08-21 14:33:50|25058.2|25038.2|25058.2|25038.2|25058.2|25038.2|25058.2|25038.2|3
1724250840000|2024-08-21 14:34:00|25060.7|25040.7|25070.6|25050.6|25070.6|25050.6|25060.7|25040.7|2
1724250850000|2024-08-21 14:34:10|25073.1|25053.1|25073.2|25053.2|25073.2|25053.2|25073.1|25053.1|2
1724250860000|2024-08-21 14:34:20|25070.7|25050.7|25070.7|25050.7|25070.7|25050.7|25063.2|25043.2|3
1724250870000|2024-08-21 14:34:30|||||||||2
1724250880000|2024-08-21 14:34:40|25063.2|25043.2|25063.2|25043.2|25063.2|25043.2|25063.2|25043.2|1
1724250890000|2024-08-21 14:34:50|25058.2|25038.2|25058.2|25038.2|25058.2|25038.2|25058.2|25038.2|3
1724250910000|2024-08-21 14:35:10|25060.7|25040.7|25060.7|25040.7|25060.7|25040.7|25060.7|25040.7|4
1724250920000|2024-08-21 14:35:20|25058.2|25038.2|25058.2|25038.2|25058.2|25038.2|25058.2|25038.2|1
1724250930000|2024-08-21 14:35:30|25060.7|25040.7|25065.6|25045.6|25065.6|25045.6|25060.7|25040.7|2
1724250940000|2024-08-21 14:35:40|25068.1|25048.1|25068.2|25048.2|25070.7|25050.7|25068.1|25048.1|4
1724250950000|2024-08-21 14:35:50|25070.6|25050.6|25065.7|25045.7|25073.2|25053.2|25065.7|25045.7|3
1724250960000|2024-08-21 14:36:00|25063.2|25043.2|25068.2|25048.2|25068.2|25048.2|25063.2|25043.2|1
1724250970000|2024-08-21 14:36:10|||||||||1
1724250980000|2024-08-21 14:36:20|25073.1|25053.1|25075.7|25055.7|25075.7|25055.7|25073.1|25053.1|4
1724250990000|2024-08-21 14:36:30|25078.1|25058.1|25078.2|25058.2|25078.2|25058.2|25078.1|25058.1|9
1724251000000|2024-08-21 14:36:40|25073.2|25053.2|25078.2|25058.2|25078.2|25058.2|25073.2|25053.2|10
1724251010000|2024-08-21 14:36:50|25080.7|25060.7|25098.1|25078.1|25098.1|25078.1|25080.7|25060.7|6
1724251020000|2024-08-21 14:37:00|25098.2|25078.2|25105.7|25085.7|25108.1|25088.1|25098.2|25078.2|75
1724251030000|2024-08-21 14:37:10|25103.2|25083.2|25110.6|25090.6|25110.6|25090.6|25103.1|25083.1|7
1724251040000|2024-08-21 14:37:20|25113.1|25093.1|25113.1|25093.1|25113.1|25093.1|25113.1|25093.1|6
1724251050000|2024-08-21 14:37:30|25108.1|25088.1|25105.7|25085.7|25108.1|25088.1|25105.7|25085.7|2
1724251060000|2024-08-21 14:37:40|25110.7|25090.7|25110.7|25090.7|25110.7|25090.7|25110.7|25090.7|1
1724251070000|2024-08-21 14:37:50|25105.7|25085.7|25100.7|25080.7|25105.7|25085.7|25100.7|25080.7|17
1724251080000|2024-08-21 14:38:00|25098.2|25078.2|25095.7|25075.7|25098.2|25078.2|25095.7|25075.7|1
1724251090000|2024-08-21 14:38:10|25100.7|25080.7|25100.7|25080.7|25100.7|25080.7|25100.7|25080.7|15
1724251100000|2024-08-21 14:38:20|25098.1|25078.1|25073.1|25053.1|25098.1|25078.1|25073.1|25053.1|7
1724251110000|2024-08-21 14:38:30|||||||||1
1724251120000|2024-08-21 14:38:40|25075.6|25055.6|25078.1|25058.1|25078.1|25058.1|25075.6|25055.6|0
1724251150000|2024-08-21 14:39:10|25075.7|25055.7|25075.7|25055.7|25075.7|25055.7|25075.7|25055.7|2
1724251160000|2024-08-21 14:39:20|25078.2|25058.2|25080.6|25060.6|25080.6|25060.6|25075.7|25055.7|1
1724251170000|2024-08-21 14:39:30|||||||||2
1724251200000|2024-08-21 14:40:00|25078.2|25058.2|25068.2|25048.2|25078.2|25058.2|25068.2|25048.2|4
1724251210000|2024-08-21 14:40:10|25070.6|25050.6|25070.7|25050.7|25070.7|25050.7|25068.2|25048.2|0
1724251220000|2024-08-21 14:40:20|25068.2|25048.2|25065.7|25045.7|25068.2|25048.2|25065.7|25045.7|2
1724251230000|2024-08-21 14:40:30|25068.2|25048.2|25068.2|25048.2|25068.2|25048.2|25068.2|25048.2|5
1724251260000|2024-08-21 14:41:00|25063.2|25043.2|25070.6|25050.6|25070.6|25050.6|25050.7|25030.7|24
1724251270000|2024-08-21 14:41:10|25078.1|25058.1|25078.2|25058.2|25078.2|25058.2|25078.1|25058.1|0
1724251280000|2024-08-21 14:41:20|25080.7|25060.7|25080.7|25060.7|25080.7|25060.7|25080.7|25060.7|4
1724251290000|2024-08-21 14:41:30|25078.2|25058.2|25080.7|25060.7|25080.7|25060.7|25078.2|25058.2|1
1724251300000|2024-08-21 14:41:40|25078.2|25058.2|25078.2|25058.2|25078.2|25058.2|25078.2|25058.2|2
1724251310000|2024-08-21 14:41:50|||||||||1
1724251320000|2024-08-21 14:42:00|25073.2|25053.2|25073.2|25053.2|25073.2|25053.2|25073.2|25053.2|2
1724251340000|2024-08-21 14:42:20|||||||||1
1724251350000|2024-08-21 14:42:30|25075.6|25055.6|25075.6|25055.6|25075.6|25055.6|25075.6|25055.6|0
1724251360000|2024-08-21 14:42:40|25073.2|25053.2|25075.6|25055.6|25075.6|25055.6|25073.2|25053.2|2
1724251370000|2024-08-21 14:42:50|25078.1|25058.1|25078.1|25058.1|25078.1|25058.1|25078.1|25058.1|0
1724251380000|2024-08-21 14:43:00|25080.6|25060.6|25080.6|25060.6|25085.6|25065.6|25078.2|25058.2|13
1724251390000|2024-08-21 14:43:10|25078.1|25058.1|25075.6|25055.6|25078.1|25058.1|25075.6|25055.6|6
1724251400000|2024-08-21 14:43:20|25073.1|25053.1|25070.7|25050.7|25073.2|25053.2|25070.7|25050.7|2
1724251410000|2024-08-21 14:43:30|25068.2|25048.2|25068.2|25048.2|25068.2|25048.2|25068.2|25048.2|1
1724251430000|2024-08-21 14:43:50|||||||||1
1724251440000|2024-08-21 14:44:00|25065.7|25045.7|25068.1|25048.1|25068.1|25048.1|25065.7|25045.7|1
1724251450000|2024-08-21 14:44:10|25070.6|25050.6|25070.6|25050.6|25070.6|25050.6|25070.6|25050.6|0
1724251460000|2024-08-21 14:44:20|25073.1|25053.1|25073.1|25053.1|25073.1|25053.1|25073.1|25053.1|0
1724251470000|2024-08-21 14:44:30|||||||||1
1724251510000|2024-08-21 14:45:10|||||||||1
1724251560000|2024-08-21 14:46:00|25070.6|25050.6|25063.2|25043.2|25070.6|25050.6|25063.2|25043.2|17
1724251570000|2024-08-21 14:46:10|25065.6|25045.6|25075.6|25055.6|25075.6|25055.6|25065.6|25045.6|13
1724251580000|2024-08-21 14:46:20|25078.1|25058.1|25080.6|25060.6|25080.6|25060.6|25075.7|25055.7|9
1724251590000|2024-08-21 14:46:30|25075.7|25055.7|25068.2|25048.2|25075.7|25055.7|25068.2|25048.2|18
1724251600000|2024-08-21 14:46:40|25068.1|25048.1|25048.1|25028.1|25068.1|25048.1|25048.1|25028.1|3
1724251610000|2024-08-21 14:46:50|25045.6|25025.6|25038.1|25018.1|25045.6|25025.6|25035.6|25015.6|7
1724251620000|2024-08-21 14:47:00|25035.6|25015.6|25038.1|25018.1|25038.1|25018.1|25035.6|25015.6|5
1724251630000|2024-08-21 14:47:10|25040.6|25020.6|25040.6|25020.6|25040.6|25020.6|25038.1|25018.1|1
1724251640000|2024-08-21 14:47:20|25043.1|25023.1|25060.6|25040.6|25060.6|25040.6|25043.1|25023.1|0
1724251650000|2024-08-21 14:47:30|25063.1|25043.1|25060.6|25040.6|25063.1|25043.1|25060.6|25040.6|2
1724251660000|2024-08-21 14:47:40|25058.2|25038.2|25045.6|25025.6|25058.2|25038.2|25045.6|25025.6|3
1724251670000|2024-08-21 14:47:50|25043.1|25023.1|25040.6|25020.6|25043.1|25023.1|25040.6|25020.6|0
1724251680000|2024-08-21 14:48:00|25043.1|25023.1|25043.1|25023.1|25043.1|25023.1|25043.1|25023.1|2
1724251720000|2024-08-21 14:48:40|||||||||3
1724251740000|2024-08-21 14:49:00|25045.6|25025.6|25050.6|25030.6|25050.6|25030.6|25045.6|25025.6|5
1724251750000|2024-08-21 14:49:10|25048.1|25028.1|25048.1|25028.1|25048.1|25028.1|25048.1|25028.1|6
1724251760000|2024-08-21 14:49:20|25045.6|25025.6|25045.6|25025.6|25045.6|25025.6|25045.6|25025.6|1
1724251770000|2024-08-21 14:49:30|25045.7|25025.7|25038.2|25018.2|25048.1|25028.1|25038.1|25018.1|57
1724251780000|2024-08-21 14:49:40|25033.2|25013.2|25033.2|25013.2|25033.2|25013.2|25033.2|25013.2|1
1724251790000|2024-08-21 14:49:50|25030.7|25010.7|25033.2|25013.2|25033.2|25013.2|25030.7|25010.7|6
1724251800000|2024-08-21 14:50:00|||||||||2
1724251810000|2024-08-21 14:50:10|25038.1|25018.1|25033.2|25013.2|25038.2|25018.2|25033.2|25013.2|2
1724251820000|2024-08-21 14:50:20|25035.7|25015.7|25035.7|25015.7|25035.7|25015.7|25035.7|25015.7|0
1724251830000|2024-08-21 14:50:30|25038.2|25018.2|25038.2|25018.2|25038.2|25018.2|25038.2|25018.2|1
1724251840000|2024-08-21 14:50:40|||||||||1
1724251860000|2024-08-21 14:51:00|||||||||4
1724251870000|2024-08-21 14:51:10|25043.1|25023.1|25055.6|25035.6|25055.6|25035.6|25043.1|25023.1|40
1724251880000|2024-08-21 14:51:20|25058.1|25038.1|25063.1|25043.1|25063.1|25043.1|25058.1|25038.1|0
1724251890000|2024-08-21 14:51:30|25060.6|25040.6|25068.1|25048.1|25068.1|25048.1|25060.6|25040.6|0
1724251910000|2024-08-21 14:51:50|25065.6|25045.6|25065.6|25045.6|25065.6|25045.6|25065.6|25045.6|5
1724251920000|2024-08-21 14:52:00|25063.1|25043.1|25060.6|25040.6|25065.6|25045.6|25060.6|25040.6|3
1724251930000|2024-08-21 14:52:10|25058.1|25038.1|25053.2|25033.2|25058.1|25038.1|25053.2|25033.2|3
1724251940000|2024-08-21 14:52:20|25045.7|25025.7|25055.6|25035.6|25055.6|25035.6|25045.6|25025.6|5
1724251960000|2024-08-21 14:52:40|25050.7|25030.7|25050.7|25030.7|25050.7|25030.7|25050.7|25030.7|6
1724251970000|2024-08-21 14:52:50|25048.2|25028.2|25048.2|25028.2|25048.2|25028.2|25048.2|25028.2|3
1724251980000|2024-08-21 14:53:00|25053.1|25033.1|25053.1|25033.1|25053.1|25033.1|25053.1|25033.1|4
1724251990000|2024-08-21 14:53:10|25050.7|25030.7|25045.7|25025.7|25053.1|25033.1|25045.7|25025.7|5
1724252000000|2024-08-21 14:53:20|25043.1|25023.1|25038.1|25018.1|25043.1|25023.1|25038.1|25018.1|4
1724252010000|2024-08-21 14:53:30|25033.2|25013.2|25033.2|25013.2|25033.2|25013.2|25033.2|25013.2|0
1724252020000|2024-08-21 14:53:40|25033.1|25013.1|25033.1|25013.1|25033.1|25013.1|25033.1|25013.1|12
1724252030000|2024-08-21 14:53:50|25030.6|25010.6|25025.6|25005.6|25030.6|25010.6|25025.6|25005.6|21
1724252040000|2024-08-21 14:54:00|25023.2|25003.2|25023.1|25003.1|25023.2|25003.2|25023.1|25003.1|0
1724252050000|2024-08-21 14:54:10|25020.6|25000.6|25028.1|25008.1|25028.1|25008.1|25020.6|25000.6|5
1724252060000|2024-08-21 14:54:20|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|1
1724252070000|2024-08-21 14:54:30|25028.1|25008.1|25023.1|25003.1|25028.1|25008.1|25023.1|25003.1|12
1724252090000|2024-08-21 14:54:50|25025.6|25005.6|25023.1|25003.1|25025.6|25005.6|25023.1|25003.1|12
1724252100000|2024-08-21 14:55:00|25025.6|25005.6|25023.1|25003.1|25025.6|25005.6|25023.1|25003.1|3
1724252110000|2024-08-21 14:55:10|25020.6|25000.6|25020.6|25000.6|25020.6|25000.6|25020.6|25000.6|3
1724252120000|2024-08-21 14:55:20|25008.2|24988.2|25008.2|24988.2|25008.2|24988.2|25008.2|24988.2|3
1724252130000|2024-08-21 14:55:30|25008.1|24988.1|25008.1|24988.1|25008.1|24988.1|25008.1|24988.1|2
1724252140000|2024-08-21 14:55:40|25013.1|24993.1|25008.1|24988.1|25013.1|24993.1|25008.1|24988.1|8
1724252150000|2024-08-21 14:55:50|25010.6|24990.6|25010.6|24990.6|25010.6|24990.6|25010.6|24990.6|0
1724252160000|2024-08-21 14:56:00|25013.1|24993.1|25023.1|25003.1|25023.1|25003.1|25013.1|24993.1|4
1724252170000|2024-08-21 14:56:10|25025.6|25005.6|25023.1|25003.1|25025.6|25005.6|25023.1|25003.1|3
1724252180000|2024-08-21 14:56:20|||||||||1
1724252190000|2024-08-21 14:56:30|25020.6|25000.6|25020.6|25000.6|25023.1|25003.1|25020.6|25000.6|11
1724252200000|2024-08-21 14:56:40|25023.1|25003.1|25023.1|25003.1|25023.1|25003.1|25023.1|25003.1|3
1724252210000|2024-08-21 14:56:50|25020.6|25000.6|25020.6|25000.6|25020.6|25000.6|25020.6|25000.6|12
1724252220000|2024-08-21 14:57:00|25015.6|24995.6|25013.1|24993.1|25015.6|24995.6|25013.1|24993.1|5
1724252230000|2024-08-21 14:57:10|25010.6|24990.6|25010.6|24990.6|25010.6|24990.6|25010.6|24990.6|0
1724252240000|2024-08-21 14:57:20|25008.1|24988.1|24990.6|24970.6|25008.1|24988.1|24985.6|24965.6|23
1724252250000|2024-08-21 14:57:30|24993.1|24973.1|25005.6|24985.6|25005.6|24985.6|24993.1|24973.1|2
1724252260000|2024-08-21 14:57:40|||||||||4
1724252270000|2024-08-21 14:57:50|||||||||1
1724252310000|2024-08-21 14:58:30|25000.7|24980.7|25000.6|24980.6|25000.7|24980.7|25000.6|24980.6|6
1724252320000|2024-08-21 14:58:40|24998.1|24978.1|24998.1|24978.1|25000.6|24980.6|24998.1|24978.1|0
1724252330000|2024-08-21 14:58:50|24995.6|24975.6|24995.6|24975.6|24998.1|24978.1|24995.6|24975.6|0
1724252340000|2024-08-21 14:59:00|24983.1|24963.1|24980.6|24960.6|24983.1|24963.1|24978.1|24958.1|6
1724252350000|2024-08-21 14:59:10|24978.1|24958.1|24978.1|24958.1|24978.1|24958.1|24978.1|24958.1|0
1724252360000|2024-08-21 14:59:20|24980.6|24960.6|24983.1|24963.1|24985.6|24965.6|24980.6|24960.6|7
1724252370000|2024-08-21 14:59:30|25000.6|24980.6|25008.1|24988.1|25008.1|24988.1|25000.6|24980.6|11
1724252380000|2024-08-21 14:59:40|25010.6|24990.6|24995.6|24975.6|25010.6|24990.6|24995.6|24975.6|4
1724252390000|2024-08-21 14:59:50|24998.1|24978.1|24993.1|24973.1|24998.1|24978.1|24993.1|24973.1|4
1724252400000|2024-08-21 15:00:00|24998.1|24978.1|25008.1|24988.1|25008.1|24988.1|24998.1|24978.1|12
1724252420000|2024-08-21 15:00:20|25013.1|24993.1|25015.6|24995.6|25015.6|24995.6|25013.1|24993.1|69
1724252450000|2024-08-21 15:00:50|25015.7|24995.7|25015.7|24995.7|25015.7|24995.7|25013.2|24993.2|1
1724252470000|2024-08-21 15:01:10|25010.7|24990.7|25005.7|24985.7|25010.7|24990.7|25005.7|24985.7|3
1724252480000|2024-08-21 15:01:20|24995.7|24975.7|24993.2|24973.2|24995.7|24975.7|24993.2|24973.2|3
1724252490000|2024-08-21 15:01:30|24990.7|24970.7|24988.2|24968.2|24993.2|24973.2|24988.2|24968.2|9
1724252500000|2024-08-21 15:01:40|24985.7|24965.7|24983.2|24963.2|24988.2|24968.2|24983.2|24963.2|0
1724252510000|2024-08-21 15:01:50|||||||||1
1724252520000|2024-08-21 15:02:00|24985.7|24965.7|24985.7|24965.7|24985.7|24965.7|24985.7|24965.7|2
1724252540000|2024-08-21 15:02:20|24988.1|24968.1|24988.2|24968.2|24988.2|24968.2|24988.1|24968.1|0
1724252560000|2024-08-21 15:02:40|24990.6|24970.6|24990.6|24970.6|24990.6|24970.6|24990.6|24970.6|0
1724252580000|2024-08-21 15:03:00|24990.7|24970.7|24995.6|24975.6|24995.6|24975.6|24990.7|24970.7|1
1724252600000|2024-08-21 15:03:20|24998.1|24978.1|25003.1|24983.1|25003.1|24983.1|24998.1|24978.1|5
1724252610000|2024-08-21 15:03:30|||||||||1
1724252620000|2024-08-21 15:03:40|25000.6|24980.6|24988.1|24968.1|25000.6|24980.6|24988.1|24968.1|4
1724252630000|2024-08-21 15:03:50|24985.6|24965.6|24985.6|24965.6|24985.6|24965.6|24985.6|24965.6|0
1724252640000|2024-08-21 15:04:00|24983.1|24963.1|24983.1|24963.1|24983.1|24963.1|24983.1|24963.1|0
1724252650000|2024-08-21 15:04:10|24985.6|24965.6|24985.6|24965.6|24985.6|24965.6|24985.6|24965.6|3
1724252660000|2024-08-21 15:04:20|24988.1|24968.1|24988.1|24968.1|24988.1|24968.1|24988.1|24968.1|1
1724252670000|2024-08-21 15:04:30|24988.2|24968.2|24988.2|24968.2|24988.2|24968.2|24988.2|24968.2|1
1724252680000|2024-08-21 15:04:40|||||||||2
1724252690000|2024-08-21 15:04:50|24985.7|24965.7|24985.7|24965.7|24985.7|24965.7|24985.7|24965.7|2
1724252700000|2024-08-21 15:05:00|24985.6|24965.6|24985.6|24965.6|24985.6|24965.6|24983.1|24963.1|4
1724252710000|2024-08-21 15:05:10|24988.1|24968.1|24985.6|24965.6|24988.1|24968.1|24985.6|24965.6|3
1724252720000|2024-08-21 15:05:20|||||||||2
1724252730000|2024-08-21 15:05:30|24983.1|24963.1|24988.1|24968.1|24988.1|24968.1|24983.1|24963.1|3
1724252740000|2024-08-21 15:05:40|24985.6|24965.6|24985.6|24965.6|24985.6|24965.6|24985.6|24965.6|1
1724252750000|2024-08-21 15:05:50|||||||||5
1724252760000|2024-08-21 15:06:00|24988.1|24968.1|24988.1|24968.1|24988.1|24968.1|24988.1|24968.1|2
1724252770000|2024-08-21 15:06:10|24993.1|24973.1|24995.6|24975.6|24995.6|24975.6|24993.1|24973.1|4
1724252780000|2024-08-21 15:06:20|||||||||2
1724252790000|2024-08-21 15:06:30|24993.1|24973.1|24993.1|24973.1|24993.1|24973.1|24993.1|24973.1|1
1724252800000|2024-08-21 15:06:40|24990.6|24970.6|24985.6|24965.6|24990.6|24970.6|24980.6|24960.6|5
1724252810000|2024-08-21 15:06:50|24990.6|24970.6|24998.1|24978.1|24998.1|24978.1|24990.6|24970.6|8
1724252820000|2024-08-21 15:07:00|25000.6|24980.6|25020.6|25000.6|25020.6|25000.6|25000.6|24980.6|46
1724252830000|2024-08-21 15:07:10|25025.6|25005.6|25025.6|25005.6|25025.6|25005.6|25025.6|25005.6|0
1724252850000|2024-08-21 15:07:30|25028.1|25008.1|25028.1|25008.1|25028.1|25008.1|25028.1|25008.1|1
1724252860000|2024-08-21 15:07:40|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|8
1724252870000|2024-08-21 15:07:50|25025.6|25005.6|25025.6|25005.6|25025.6|25005.6|25025.6|25005.6|3
1724252880000|2024-08-21 15:08:00|25030.6|25010.6|25025.6|25005.6|25030.6|25010.6|25025.6|25005.6|0
1724252890000|2024-08-21 15:08:10|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|2
1724252930000|2024-08-21 15:08:50|25033.1|25013.1|25033.1|25013.1|25033.1|25013.1|25033.1|25013.1|6
1724252950000|2024-08-21 15:09:10|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|2
1724252960000|2024-08-21 15:09:20|25028.1|25008.1|25028.1|25008.1|25028.1|25008.1|25028.1|25008.1|1
1724252970000|2024-08-21 15:09:30|25035.6|25015.6|25043.1|25023.1|25043.1|25023.1|25035.6|25015.6|22
1724252980000|2024-08-21 15:09:40|25045.6|25025.6|25043.1|25023.1|25045.6|25025.6|25043.1|25023.1|0
1724252990000|2024-08-21 15:09:50|25045.6|25025.6|25043.1|25023.1|25045.6|25025.6|25043.1|25023.1|0
1724253000000|2024-08-21 15:10:00|25045.6|25025.6|25043.1|25023.1|25045.6|25025.6|25043.1|25023.1|1
1724253010000|2024-08-21 15:10:10|25045.6|25025.6|25048.1|25028.1|25048.1|25028.1|25045.6|25025.6|0
1724253040000|2024-08-21 15:10:40|||||||||1
1724253050000|2024-08-21 15:10:50|25045.6|25025.6|25048.1|25028.1|25048.1|25028.1|25045.6|25025.6|1
1724253070000|2024-08-21 15:11:10|||||||||5
1724253080000|2024-08-21 15:11:20|25050.6|25030.6|25055.6|25035.6|25055.6|25035.6|25050.6|25030.6|23
1724253090000|2024-08-21 15:11:30|25060.6|25040.6|25068.1|25048.1|25068.1|25048.1|25060.6|25040.6|2
1724253100000|2024-08-21 15:11:40|25070.6|25050.6|25068.1|25048.1|25070.6|25050.6|25068.1|25048.1|8
1724253110000|2024-08-21 15:11:50|25070.6|25050.6|25068.1|25048.1|25070.6|25050.6|25068.1|25048.1|1
1724253120000|2024-08-21 15:12:00|||||||||1
1724253130000|2024-08-21 15:12:10|25075.6|25055.6|25083.1|25063.1|25083.1|25063.1|25075.6|25055.6|10
1724253140000|2024-08-21 15:12:20|25088.1|25068.1|25093.1|25073.1|25093.1|25073.1|25088.1|25068.1|3
1724253150000|2024-08-21 15:12:30|25095.6|25075.6|25095.6|25075.6|25095.6|25075.6|25095.6|25075.6|2
1724253160000|2024-08-21 15:12:40|25098.1|25078.1|25098.1|25078.1|25098.1|25078.1|25098.1|25078.1|2
1724253170000|2024-08-21 15:12:50|25100.6|25080.6|25100.6|25080.6|25100.6|25080.6|25100.6|25080.6|6
1724253180000|2024-08-21 15:13:00|||||||||1
1724253190000|2024-08-21 15:13:10|||||||||5
1724253200000|2024-08-21 15:13:20|25110.6|25090.6|25110.6|25090.6|25110.6|25090.6|25110.6|25090.6|12
1724253210000|2024-08-21 15:13:30|25113.1|25093.1|25115.6|25095.6|25115.6|25095.6|25113.1|25093.1|2
1724253220000|2024-08-21 15:13:40|25110.6|25090.6|25110.6|25090.6|25110.6|25090.6|25110.6|25090.6|1
1724253230000|2024-08-21 15:13:50|25108.1|25088.1|25110.6|25090.6|25110.6|25090.6|25108.1|25088.1|1
1724253240000|2024-08-21 15:14:00|25108.1|25088.1|25110.6|25090.6|25110.6|25090.6|25105.6|25085.6|6
1724253250000|2024-08-21 15:14:10|25108.1|25088.1|25103.1|25083.1|25108.1|25088.1|25103.1|25083.1|5
1724253260000|2024-08-21 15:14:20|25093.1|25073.1|25093.1|25073.1|25093.1|25073.1|25093.1|25073.1|1
1724253270000|2024-08-21 15:14:30|25090.6|25070.6|25083.1|25063.1|25090.6|25070.6|25083.1|25063.1|5
1724253280000|2024-08-21 15:14:40|25080.6|25060.6|25090.6|25070.6|25100.6|25070.6|25080.6|25060.6|2
1724253290000|2024-08-21 15:14:50|25088.1|25068.1|25088.1|25068.1|25088.1|25068.1|25088.1|25068.1|1
1724253300000|2024-08-21 15:15:00|25090.6|25070.6|25090.6|25070.6|25090.6|25070.6|25085.6|25065.6|6
1724253310000|2024-08-21 15:15:10|25093.1|25073.1|25103.1|25083.1|25105.6|25085.6|25093.1|25073.1|2
1724253320000|2024-08-21 15:15:20|25105.6|25085.6|25105.6|25085.6|25105.6|25085.6|25105.6|25085.6|4
1724253330000|2024-08-21 15:15:30|25103.1|25083.1|25098.1|25078.1|25103.1|25083.1|25098.1|25078.1|3
1724253350000|2024-08-21 15:15:50|||||||||8
1724253360000|2024-08-21 15:16:00|25100.6|25080.6|25103.1|25083.1|25103.1|25083.1|25100.6|25080.6|13
1724253370000|2024-08-21 15:16:10|25105.6|25085.6|25120.6|25100.6|25120.6|25100.6|25105.6|25085.6|5
1724253380000|2024-08-21 15:16:20|25123|25103|25123|25103|25123|25103|25123|25103|1
1724253390000|2024-08-21 15:16:30|25125.5|25105.5|25125.5|25105.5|25125.5|25105.5|25125.5|25105.5|1
1724253400000|2024-08-21 15:16:40|25130.6|25110.6|25133.1|25113.1|25133.1|25113.1|25130.6|25110.6|2
1724253430000|2024-08-21 15:17:10|25138.1|25118.1|25138.1|25118.1|25138.1|25118.1|25138.1|25118.1|6
1724253440000|2024-08-21 15:17:20|25145.6|25125.6|25148.1|25128.1|25148.1|25128.1|25145.6|25125.6|12
1724253450000|2024-08-21 15:17:30|25145.6|25125.6|25145.6|25125.6|25145.6|25125.6|25145.6|25125.6|5
1724253460000|2024-08-21 15:17:40|25148.1|25128.1|25150.6|25130.6|25150.6|25130.6|25148.1|25128.1|17
1724253470000|2024-08-21 15:17:50|25148.1|25128.1|25148.1|25128.1|25148.1|25128.1|25148.1|25128.1|5
1724253480000|2024-08-21 15:18:00|25145.6|25125.6|25145.6|25125.6|25150.6|25130.6|25145.6|25125.6|18
1724253490000|2024-08-21 15:18:10|25143.1|25123.1|25140.5|25120.5|25143.1|25123.1|25140.5|25120.5|13
1724253500000|2024-08-21 15:18:20|25143|25123|25128|25108|25143|25123|25128|25108|8
1724253510000|2024-08-21 15:18:30|25130.5|25110.5|25130.5|25110.5|25130.5|25110.5|25130.5|25110.5|2
1724253520000|2024-08-21 15:18:40|25133|25113|25133|25113|25133|25113|25133|25113|5
1724253530000|2024-08-21 15:18:50|25135.5|25115.5|25135.5|25115.5|25135.5|25115.5|25135.5|25115.5|0
1724253560000|2024-08-21 15:19:20|25138|25118|25138|25118|25138|25118|25138|25118|71
1724253570000|2024-08-21 15:19:30|25140.5|25120.5|25138.1|25118.1|25140.5|25120.5|25138.1|25118.1|1
1724253580000|2024-08-21 15:19:40|25140.6|25120.6|25140.6|25120.6|25140.6|25120.6|25140.6|25120.6|2
1724253590000|2024-08-21 15:19:50|25140.5|25120.5|25140.5|25120.5|25140.6|25120.6|25138.1|25118.1|8
1724253600000|2024-08-21 15:20:00|25138.1|25118.1|25140.5|25120.5|25140.5|25120.5|25135.5|25115.5|5
1724253610000|2024-08-21 15:20:10|25138.1|25118.1|25140.5|25120.5|25140.5|25120.5|25138.1|25118.1|4
1724253640000|2024-08-21 15:20:40|25138.1|25118.1|25130.5|25110.5|25138.1|25118.1|25130.5|25110.5|7
1724253650000|2024-08-21 15:20:50|25128|25108|25095.6|25075.6|25128|25108|25093.1|25073.1|58
1724253660000|2024-08-21 15:21:00|25098.1|25078.1|25098.1|25078.1|25098.1|25078.1|25098.1|25078.1|5
1724253670000|2024-08-21 15:21:10|25095.6|25075.6|25095.6|25075.6|25095.6|25075.6|25095.6|25075.6|2
1724253680000|2024-08-21 15:21:20|25093.1|25073.1|25088.1|25068.1|25093.1|25073.1|25088.1|25068.1|23
1724253690000|2024-08-21 15:21:30|25085.6|25065.6|25085.6|25065.6|25085.6|25065.6|25085.6|25065.6|7
1724253700000|2024-08-21 15:21:40|25083.1|25063.1|25083.1|25063.1|25083.1|25063.1|25083.1|25063.1|1
1724253710000|2024-08-21 15:21:50|25083|25063|25068.1|25048.1|25083|25063|25068.1|25048.1|4
1724253720000|2024-08-21 15:22:00|25063.1|25043.1|25060.6|25040.6|25063.1|25043.1|25060.6|25040.6|6
1724253730000|2024-08-21 15:22:10|25058.1|25038.1|25058.1|25038.1|25058.1|25038.1|25058.1|25038.1|1
1724253740000|2024-08-21 15:22:20|25055.6|25035.6|25053.1|25033.1|25055.6|25035.6|25053.1|25033.1|3
1724253780000|2024-08-21 15:23:00|25055.6|25035.6|25063.1|25043.1|25063.1|25043.1|25055.6|25035.6|4
1724253790000|2024-08-21 15:23:10|25075.6|25055.6|25085.6|25065.6|25085.6|25065.6|25075.6|25055.6|4
1724253810000|2024-08-21 15:23:30|25083.1|25063.1|25085.6|25065.6|25085.6|25065.6|25083.1|25063.1|1
1724253820000|2024-08-21 15:23:40|25080.6|25060.6|25078.1|25058.1|25080.6|25060.6|25078.1|25058.1|4
1724253830000|2024-08-21 15:23:50|25073.1|25053.1|25065.6|25045.6|25073.1|25053.1|25065.6|25045.6|2
1724253840000|2024-08-21 15:24:00|25058.1|25038.1|25053.1|25033.1|25058.1|25038.1|25053.1|25033.1|6
1724253850000|2024-08-21 15:24:10|25050.6|25030.6|25053.1|25033.1|25053.1|25033.1|25048.1|25028.1|2
1724253860000|2024-08-21 15:24:20|25060.5|25040.5|25063.1|25043.1|25063.1|25043.1|25060.5|25040.5|2
1724253870000|2024-08-21 15:24:30|25065.6|25045.6|25065.6|25045.6|25065.6|25045.6|25065.6|25045.6|1
1724253900000|2024-08-21 15:25:00|25070.6|25050.6|25080.6|25060.6|25090.5|25063.1|25070.6|25050.5|4
1724253920000|2024-08-21 15:25:20|25078.1|25058.1|25075.6|25055.6|25080.6|25060.6|25075.6|25055.6|5
1724253930000|2024-08-21 15:25:30|25080.6|25060.6|25080.6|25060.6|25080.6|25060.6|25080.6|25060.6|25
1724253940000|2024-08-21 15:25:40|25085.6|25065.6|25085.6|25065.6|25085.6|25065.6|25085.6|25065.6|0
1724253960000|2024-08-21 15:26:00|25085.5|25065.5|25088|25068|25088|25068|25085.5|25065.5|2
1724253970000|2024-08-21 15:26:10|||||||||2
1724253980000|2024-08-21 15:26:20|25090.5|25070.5|25088|25068|25090.5|25070.5|25088|25068|2
1724254000000|2024-08-21 15:26:40|||||||||1
1724254010000|2024-08-21 15:26:50|25093|25073|25090.5|25070.5|25093|25073|25090.5|25070.5|2
1724254030000|2024-08-21 15:27:10|25088.1|25068.1|25088|25068|25088.1|25068.1|25088|25068|0
1724254050000|2024-08-21 15:27:30|25085.6|25065.6|25078.1|25058.1|25085.6|25065.6|25075.6|25055.6|3
1724254060000|2024-08-21 15:27:40|25080.6|25060.6|25078.1|25058.1|25085.6|25065.6|25078.1|25058.1|1
1724254070000|2024-08-21 15:27:50|25075.6|25055.6|25073.1|25053.1|25075.6|25055.6|25073.1|25053.1|1
1724254080000|2024-08-21 15:28:00|25070.6|25050.6|25073|25053|25073|25053|25065.6|25045.6|5
1724254090000|2024-08-21 15:28:10|25085.5|25065.5|25085.6|25065.6|25085.6|25065.6|25085.5|25065.5|0
1724254100000|2024-08-21 15:28:20|||||||||5
1724254110000|2024-08-21 15:28:30|25083.1|25063.1|25085.6|25065.6|25085.6|25065.6|25083.1|25063.1|3
1724254130000|2024-08-21 15:28:50|25088|25068|25090.6|25070.6|25090.6|25070.6|25088|25068|0
1724254140000|2024-08-21 15:29:00|25088.1|25068.1|25085.6|25065.6|25088.1|25068.1|25085.6|25065.6|8
1724254150000|2024-08-21 15:29:10|25088|25068|25085.6|25065.6|25088|25068|25085.6|25065.6|0
1724254160000|2024-08-21 15:29:20|25088.1|25068.1|25090.6|25070.6|25093.1|25073.1|25088.1|25068.1|1
1724254170000|2024-08-21 15:29:30|25093|25073|25085.6|25065.6|25093.1|25073.1|25085.6|25065.6|3
1724254180000|2024-08-21 15:29:40|25090.6|25070.6|25090.6|25070.6|25090.6|25070.6|25090.6|25070.6|12
1724254190000|2024-08-21 15:29:50|25095.5|25075.5|25095.5|25075.5|25095.5|25075.5|25095.5|25075.5|0
1724254200000|2024-08-21 15:30:00|25093|25073|25093|25073|25095.5|25075.5|25093|25073|2
1724254210000|2024-08-21 15:30:10|25090.6|25070.6|25083.1|25063.1|25090.6|25070.6|25083.1|25063.1|4
1724254230000|2024-08-21 15:30:30|25083|25063|25093.1|25073.1|25093.1|25073.1|25078.1|25058.1|7
1724254240000|2024-08-21 15:30:40|25095.6|25075.6|25098.1|25078.1|25098.1|25078.1|25095.6|25075.6|0
1724254260000|2024-08-21 15:31:00|25100.6|25080.6|25098.1|25078.1|25100.6|25080.6|25098.1|25078.1|5
1724254270000|2024-08-21 15:31:10|25093.1|25073.1|25080.6|25060.6|25093.1|25073.1|25080.6|25060.6|2
1724254320000|2024-08-21 15:32:00|||||||||2
1724254330000|2024-08-21 15:32:10|25085.5|25065.5|25085.6|25065.6|25085.6|25065.6|25080.6|25060.6|67
1724254340000|2024-08-21 15:32:20|25095.6|25075.6|25095.6|25075.6|25095.6|25075.6|25095.6|25075.6|2
1724254350000|2024-08-21 15:32:30|25100.5|25080.5|25100.6|25080.6|25100.6|25080.6|25100.5|25080.5|3
1724254370000|2024-08-21 15:32:50|25103.1|25083.1|25098|25078|25103.1|25083.1|25098|25078|4
1724254380000|2024-08-21 15:33:00|25095.6|25075.6|25093.1|25073.1|25095.6|25075.6|25093.1|25073.1|1
1724254390000|2024-08-21 15:33:10|25083.1|25063.1|25083.1|25063.1|25090.6|25063.1|25083.1|25050.6|50
1724254400000|2024-08-21 15:33:20|||||||||2
1724254420000|2024-08-21 15:33:40|25080.6|25060.6|25080.6|25060.6|25080.6|25060.6|25075.6|25055.6|2
1724254430000|2024-08-21 15:33:50|25075.6|25055.6|25070.6|25050.6|25075.6|25055.6|25070.6|25050.6|3
1724254440000|2024-08-21 15:34:00|25073.1|25053.1|25070.6|25050.6|25073.1|25053.1|25070.6|25050.6|0
1724254450000|2024-08-21 15:34:10|25068.1|25048.1|25068.1|25048.1|25068.1|25048.1|25068.1|25048.1|1
1724254460000|2024-08-21 15:34:20|25065.6|25045.6|25065.6|25045.6|25065.6|25045.6|25065.6|25045.6|2
1724254480000|2024-08-21 15:34:40|25063.1|25043.1|25063.1|25043.1|25063.1|25043.1|25063.1|25043.1|2
1724254490000|2024-08-21 15:34:50|||||||||1
1724254500000|2024-08-21 15:35:00|25055.6|25035.6|25055.6|25035.6|25055.6|25035.6|25055.6|25035.6|4
1724254510000|2024-08-21 15:35:10|25053.1|25033.1|25063|25043|25063|25043|25053.1|25033.1|3
1724254520000|2024-08-21 15:35:20|25065.6|25045.6|25055.5|25035.5|25068.1|25048.1|25055.5|25035.5|5
1724254530000|2024-08-21 15:35:30|25058|25038|25060.5|25040.5|25060.5|25040.5|25058|25038|1
1724254540000|2024-08-21 15:35:40|25065.5|25045.5|25065.5|25045.5|25068|25048|25065.5|25045.5|1
1724254550000|2024-08-21 15:35:50|25068|25048|25065.6|25045.6|25068|25048|25065.5|25045.5|0
1724254560000|2024-08-21 15:36:00|25065.5|25045.5|25070.5|25050.5|25073|25053|25065.5|25045.5|2
1724254570000|2024-08-21 15:36:10|25068|25048|25068|25048|25068|25048|25068|25048|1
1724254580000|2024-08-21 15:36:20|25070.5|25050.5|25070.5|25050.5|25070.5|25050.5|25070.5|25050.5|2
1724254590000|2024-08-21 15:36:30|25073|25053|25085.5|25065.5|25085.5|25065.5|25073|25053|5
1724254600000|2024-08-21 15:36:40|25085.6|25065.6|25085.6|25065.6|25085.6|25065.6|25085.6|25065.6|2
1724254610000|2024-08-21 15:36:50|25083|25063|25075.6|25055.6|25083|25063|25075.6|25055.6|7
1724254620000|2024-08-21 15:37:00|25080.5|25060.5|25100.5|25080.5|25100.5|25080.5|25080.5|25060.5|10
1724254630000|2024-08-21 15:37:10|25103|25083|25103|25083|25103|25083|25103|25083|0
1724254640000|2024-08-21 15:37:20|25098|25078|25100.5|25080.5|25100.5|25080.5|25098|25078|0
1724254650000|2024-08-21 15:37:30|25098|25078|25098|25078|25098|25078|25098|25078|1
1724254660000|2024-08-21 15:37:40|25095.6|25075.6|25095.5|25075.5|25095.6|25075.6|25095.5|25075.5|0
1724254670000|2024-08-21 15:37:50|||||||||2
1724254700000|2024-08-21 15:38:20|25098|25078|25098|25078|25098|25078|25095.5|25075.5|1
1724254710000|2024-08-21 15:38:30|25095.6|25075.6|25095.5|25075.5|25098|25078|25095.5|25075.5|0
1724254730000|2024-08-21 15:38:50|25098|25078|25098|25078|25098|25078|25098|25078|1
1724254750000|2024-08-21 15:39:10|||||||||1
1724254760000|2024-08-21 15:39:20|25095.5|25075.5|25098|25078|25098|25078|25095.5|25075.5|3
1724254770000|2024-08-21 15:39:30|25095.5|25075.5|25095.5|25075.5|25095.5|25075.5|25095.5|25075.5|0
1724254780000|2024-08-21 15:39:40|25095.6|25075.6|25110.5|25090.5|25110.5|25090.5|25095.6|25075.6|28
1724254790000|2024-08-21 15:39:50|25113|25093|25115.5|25095.5|25118|25098|25113|25093|1
1724254800000|2024-08-21 15:40:00|25113|25093|25110.5|25090.5|25113|25093|25110.5|25090.5|0
1724254810000|2024-08-21 15:40:10|25113|25093|25110.5|25090.5|25113|25093|25110.5|25090.5|0
1724254820000|2024-08-21 15:40:20|25108|25088|25110.5|25090.5|25110.5|25090.5|25105.5|25085.5|11
1724254830000|2024-08-21 15:40:30|25113|25093|25120.5|25100.5|25120.5|25100.5|25113|25093|1
1724254840000|2024-08-21 15:40:40|25123|25103|25123|25103|25123|25103|25123|25103|0
1724254850000|2024-08-21 15:40:50|25120.5|25100.5|25123|25103|25125.5|25105.5|25118.1|25098.1|2
1724254860000|2024-08-21 15:41:00|25125.5|25105.5|25125.5|25105.5|25125.5|25105.5|25125.5|25105.5|0
1724254870000|2024-08-21 15:41:10|25128|25108|25128|25108|25128|25108|25128|25108|0
1724254880000|2024-08-21 15:41:20|25125.5|25105.5|25128|25108|25128|25108|25120.5|25100.5|1
1724254890000|2024-08-21 15:41:30|25123|25103|25125.5|25105.5|25125.5|25105.5|25123|25103|4
1724254900000|2024-08-21 15:41:40|25120.6|25100.6|25118|25098|25120.6|25100.6|25118|25098|1
1724254910000|2024-08-21 15:41:50|25115.6|25095.6|25120.5|25080.5|25120.5|25095.6|25115.5|25080.5|1
1724254920000|2024-08-21 15:42:00|25103|25083|25100.5|25080.5|25103|25083|25100.5|25080.5|2
1724254930000|2024-08-21 15:42:10|25098.1|25078.1|25105.5|25085.5|25105.5|25085.5|25093|25073|10
1724254940000|2024-08-21 15:42:20|||||||||1
1724254950000|2024-08-21 15:42:30|25103|25083|25103|25083|25105.5|25085.5|25095.6|25075.6|20
1724254970000|2024-08-21 15:42:50|25105.5|25085.5|25103.1|25083.1|25105.5|25085.5|25103.1|25083.1|0
1724254980000|2024-08-21 15:43:00|25100.5|25080.5|25100.5|25080.5|25100.5|25080.5|25098.1|25078.1|4
1724254990000|2024-08-21 15:43:10|||||||||1
1724255000000|2024-08-21 15:43:20|25098|25078|25090.6|25070.6|25098|25078|25090.5|25070.5|2
1724255010000|2024-08-21 15:43:30|25090.5|25070.5|25088|25068|25093|25073|25088|25068|1
1724255020000|2024-08-21 15:43:40|||||||||1
1724255030000|2024-08-21 15:43:50|25085.6|25065.6|25085.5|25065.5|25088|25068|25083.1|25063.1|0
1724255040000|2024-08-21 15:44:00|25083|25063|25073|25053|25085.5|25065.5|25073|25053|5
1724255050000|2024-08-21 15:44:10|25070.5|25050.5|25073|25053|25073|25053|25070.5|25050.5|0
1724255060000|2024-08-21 15:44:20|||||||||4
1724255070000|2024-08-21 15:44:30|25075.5|25055.5|25075.5|25055.5|25075.5|25055.5|25075.5|25055.5|0
1724255080000|2024-08-21 15:44:40|25075.6|25055.6|25080.5|25060.5|25080.5|25060.5|25075.5|25055.5|2
1724255090000|2024-08-21 15:44:50|25083|25063|25078|25058|25083|25063|25078|25058|4
1724255100000|2024-08-21 15:45:00|25080.5|25060.5|25078.1|25058.1|25080.5|25060.5|25078.1|25058.1|1
1724255110000|2024-08-21 15:45:10|25080.5|25060.5|25080.5|25060.5|25080.5|25060.5|25080.5|25060.5|0
1724255120000|2024-08-21 15:45:20|25078|25058|25078|25058|25078|25058|25078|25058|2
1724255130000|2024-08-21 15:45:30|25080.5|25060.5|25078|25058|25080.5|25060.5|25078|25058|0
1724255160000|2024-08-21 15:46:00|||||||||2
1724255200000|2024-08-21 15:46:40|25073|25053|25065.5|25045.5|25073|25053|25065.5|25045.5|3
1724255210000|2024-08-21 15:46:50|25060.6|25040.6|25060.5|25040.5|25063.1|25043.1|25060.5|25040.5|2
1724255220000|2024-08-21 15:47:00|25063|25043|25050.5|25030.5|25063|25043|25050.5|25030.5|7
1724255230000|2024-08-21 15:47:10|25058|25038|25058|25038|25058|25038|25058|25038|6
1724255240000|2024-08-21 15:47:20|25073|25053|25078|25058|25080.5|25060.5|25073|25053|11
1724255250000|2024-08-21 15:47:30|25080.5|25060.5|25070.5|25050.5|25080.5|25060.5|25070.5|25050.5|4
1724255260000|2024-08-21 15:47:40|25068|25048|25065.5|25045.5|25068|25048|25065.5|25045.5|5
1724255270000|2024-08-21 15:47:50|25068|25048|25068|25048|25068|25048|25068|25048|2
1724255280000|2024-08-21 15:48:00|25073|25053|25090.5|25070.5|25090.5|25070.5|25073|25053|14
1724255290000|2024-08-21 15:48:10|25093|25073|25093|25073|25093|25073|25090.5|25070.5|0
1724255300000|2024-08-21 15:48:20|25090.5|25070.5|25090.5|25070.5|25093|25073|25090.5|25070.5|0
1724255310000|2024-08-21 15:48:30|25093|25073|25090.5|25070.5|25093|25073|25088|25068|7
1724255320000|2024-08-21 15:48:40|||||||||3
1724255330000|2024-08-21 15:48:50|25093|25073|25093|25073|25093|25073|25093|25073|5
1724255350000|2024-08-21 15:49:10|25090.5|25070.5|25090.5|25070.5|25093|25073|25090.5|25070.5|2
1724255360000|2024-08-21 15:49:20|25093|25073|25093|25073|25093|25073|25093|25073|9
1724255370000|2024-08-21 15:49:30|25095.5|25075.5|25095.5|25075.5|25100.5|25080.5|25095.5|25075.5|4
1724255380000|2024-08-21 15:49:40|25098|25078|25100.5|25080.5|25100.5|25080.5|25098|25078|0
1724255390000|2024-08-21 15:49:50|25103|25083|25095.5|25075.5|25103|25083|25095.5|25075.5|5
1724255400000|2024-08-21 15:50:00|25098|25078|25100.5|25080.5|25100.5|25080.5|25095.5|25075.5|6
1724255420000|2024-08-21 15:50:20|25125.5|25085.5|25125.5|25085.5|25125.5|25085.5|25125.5|25085.5|1
1724255430000|2024-08-21 15:50:30|25118|25098|25118|25098|25118|25098|25118|25098|1
1724255440000|2024-08-21 15:50:40|25123|25103|25120.5|25100.5|25123|25103|25120.5|25100.5|2
1724255450000|2024-08-21 15:50:50|25123|25103|25120.5|25100.5|25123|25103|25120.5|25100.5|1
1724255460000|2024-08-21 15:51:00|25123|25103|25120.5|25100.5|25123|25103|25120.5|25100.5|2
1724255480000|2024-08-21 15:51:20|||||||||1
1724255490000|2024-08-21 15:51:30|25118|25098|25118|25098|25118|25098|25118|25098|1
1724255500000|2024-08-21 15:51:40|25105.5|25085.5|25110.5|25090.5|25110.5|25090.5|25105.5|25085.5|47
1724255510000|2024-08-21 15:51:50|25113|25093|25110.5|25090.5|25113|25093|25110.5|25090.5|2
1724255520000|2024-08-21 15:52:00|25113|25093|25110.5|25090.5|25113|25093|25108|25088|1
1724255530000|2024-08-21 15:52:10|25108|25088|25105.5|25085.5|25108|25088|25105.5|25085.5|3
1724255540000|2024-08-21 15:52:20|25103|25083|25103|25083|25105.5|25085.5|25103|25083|0
1724255550000|2024-08-21 15:52:30|25105.5|25085.5|25100.5|25080.5|25105.5|25085.5|25098|25078|0
1724255560000|2024-08-21 15:52:40|25098|25078|25093|25073|25098|25078|25093|25073|9
1724255580000|2024-08-21 15:53:00|25095.5|25075.5|25095.5|25075.5|25095.5|25075.5|25095.5|25075.5|1
1724255590000|2024-08-21 15:53:10|25088|25068|25088|25068|25088|25068|25088|25068|3
1724255600000|2024-08-21 15:53:20|25070.5|25050.5|25070.5|25050.5|25070.5|25050.5|25070.5|25050.5|0
1724255610000|2024-08-21 15:53:30|||||||||1
1724255620000|2024-08-21 15:53:40|25068|25048|25068|25048|25068|25048|25068|25048|1
1724255650000|2024-08-21 15:54:10|25065.5|25045.5|25050.5|25030.5|25065.5|25045.5|25050.5|25030.5|15
1724255680000|2024-08-21 15:54:40|25053|25033|25053|25033|25053|25033|25053|25033|9
1724255690000|2024-08-21 15:54:50|25053.1|25033.1|25063|25043|25063|25043|25053.1|25033.1|1
1724255700000|2024-08-21 15:55:00|25070.5|25050.5|25075.5|25055.5|25075.5|25055.5|25070.5|25050.5|1
1724255710000|2024-08-21 15:55:10|25080.5|25060.5|25075.6|25055.6|25083|25063|25075.6|25055.6|7
1724255720000|2024-08-21 15:55:20|25075.5|25055.5|25073|25053|25075.5|25055.5|25073|25053|4
1724255730000|2024-08-21 15:55:30|25068|25048|25065.5|25045.5|25068|25048|25065.5|25045.5|1
1724255740000|2024-08-21 15:55:40|25063|25043|25063|25043|25063|25043|25063|25043|0
1724255750000|2024-08-21 15:55:50|25065.5|25045.5|25063|25043|25065.5|25045.5|25063|25043|1
1724255760000|2024-08-21 15:56:00|25060.5|25040.5|25060.5|25040.5|25060.5|25040.5|25060.5|25040.5|3
1724255770000|2024-08-21 15:56:10|25058|25038|25053|25033|25058|25038|25053|25033|1
1724255780000|2024-08-21 15:56:20|||||||||1
1724255790000|2024-08-21 15:56:30|25055.5|25035.5|25055.5|25035.5|25055.5|25035.5|25055.5|25035.5|1
1724255800000|2024-08-21 15:56:40|25060.5|25040.5|25060.5|25040.5|25060.5|25040.5|25060.5|25040.5|0
1724255810000|2024-08-21 15:56:50|||||||||3
1724255840000|2024-08-21 15:57:20|25058|25038|25058|25038|25058|25038|25058|25038|1
1724255860000|2024-08-21 15:57:40|25055.5|25035.5|25055.5|25035.5|25055.5|25035.5|25055.5|25035.5|56
1724255870000|2024-08-21 15:57:50|25060.5|25040.5|25055.5|25035.5|25060.5|25040.5|25055.5|25035.5|3
1724255880000|2024-08-21 15:58:00|25058|25038|25058|25038|25058|25038|25055.5|25035.5|2
1724255890000|2024-08-21 15:58:10|25055.5|25035.5|25055.5|25035.5|25055.5|25035.5|25055.5|25035.5|0
1724255900000|2024-08-21 15:58:20|25058|25038|25063|25043|25063|25043|25058|25038|5
1724255910000|2024-08-21 15:58:30|||||||||1
1724255920000|2024-08-21 15:58:40|25068|25048|25070.5|25050.5|25070.5|25050.5|25068|25048|2
1724255930000|2024-08-21 15:58:50|25073|25053|25073|25053|25073|25053|25073|25053|3
1724255940000|2024-08-21 15:59:00|25103|25083|25103|25083|25103|25083|25103|25083|6
1724255960000|2024-08-21 15:59:20|25100.5|25080.5|25103|25083|25103|25083|25100.5|25080.5|0
1724255970000|2024-08-21 15:59:30|25100.5|25080.5|25100.5|25080.5|25100.5|25080.5|25100.5|25080.5|0
1724255980000|2024-08-21 15:59:40|25103|25083|25098|25078|25103|25083|25098|25078|1
1724255990000|2024-08-21 15:59:50|25100.5|25080.5|25118|25098|25118|25098|25100.5|25075.5|7
1724256000000|2024-08-21 16:00:00|||||||||1
1724256010000|2024-08-21 16:00:10|25115.5|25095.5|25108|25088|25115.5|25095.5|25108|25088|15
1724256020000|2024-08-21 16:00:20|25115.5|25075.5|25105.5|25085.5|25115.5|25085.5|25103|25075.5|4
1724256030000|2024-08-21 16:00:30|25103|25083|25105.5|25085.5|25105.5|25085.5|25103|25083|5
1724256040000|2024-08-21 16:00:40|||||||||2
1724256050000|2024-08-21 16:00:50|||||||||9
1724256060000|2024-08-21 16:01:00|25108|25088|25108|25088|25108|25088|25108|25088|5
1724256070000|2024-08-21 16:01:10|25110.5|25090.5|25113|25093|25113|25093|25110.5|25090.5|3
1724256080000|2024-08-21 16:01:20|25110.5|25090.5|25100.5|25080.5|25110.5|25090.5|25100.5|25080.5|13
1724256090000|2024-08-21 16:01:30|25098|25078|25100.5|25080.5|25100.5|25080.5|25098|25078|2
1724256100000|2024-08-21 16:01:40|||||||||2
1724256110000|2024-08-21 16:01:50|25103|25083|25103|25083|25103|25083|25100.5|25080.5|2
1724256120000|2024-08-21 16:02:00|25100.5|25080.5|25070.5|25050.5|25103|25083|25068|25048|72
1724256130000|2024-08-21 16:02:10|25068.1|25048.1|25065.5|25045.5|25068.1|25048.1|25065.5|25045.5|5
1724256140000|2024-08-21 16:02:20|25068|25048|25065.5|25045.5|25068|25048|25065.5|25045.5|3
1724256150000|2024-08-21 16:02:30|25063.1|25043.1|25060.5|25040.5|25063.1|25043.1|25060.5|25040.5|4
1724256160000|2024-08-21 16:02:40|25058|25038|25053.1|25033.1|25060.5|25040.5|25053.1|25033.1|14
1724256170000|2024-08-21 16:02:50|25053|25033|25045.5|25025.5|25053|25033|25045.5|25025.5|2
1724256180000|2024-08-21 16:03:00|25043.1|25023.1|25028|25008|25043.1|25023.1|25028|25008|20
1724256190000|2024-08-21 16:03:10|25025.5|25005.5|25023.1|25003.1|25028|25008|25023|25003|11
1724256200000|2024-08-21 16:03:20|25023|25003|25023.1|25003.1|25025.5|25005.5|25023|25003|2
1724256210000|2024-08-21 16:03:30|25023|25003|25020.5|25000.5|25023|25003|25020.5|25000.5|6
1724256220000|2024-08-21 16:03:40|25023|25003|25023.1|25003.1|25023.1|25003.1|25020.5|25000.5|8
1724256230000|2024-08-21 16:03:50|25025.5|25005.5|25038|25018|25038|25018|25023.1|25003.1|15
1724256240000|2024-08-21 16:04:00|25025.5|25005.5|25020.6|25000.6|25025.5|25005.5|25020.6|25000.6|11
1724256250000|2024-08-21 16:04:10|25020.5|25000.5|25010.5|24990.5|25020.5|25000.5|25010.5|24990.5|7
1724256260000|2024-08-21 16:04:20|25003|24983|24995.5|24975.5|25003|24983|24993|24973|41
1724256270000|2024-08-21 16:04:30|24998|24978|24985.5|24965.5|24998|24978|24985.5|24965.5|18
1724256280000|2024-08-21 16:04:40|24990.5|24970.5|25005.5|24985.5|25005.5|24985.5|24990.5|24970.5|8
1724256290000|2024-08-21 16:04:50|25008|24988|25008|24988|25008|24988|25008|24988|2
1724256300000|2024-08-21 16:05:00|25013|24993|25005.6|24985.6|25013|24993|25005.6|24985.6|39
1724256310000|2024-08-21 16:05:10|24995.6|24975.6|24998.1|24978.1|24998.1|24978.1|24995.6|24975.6|13
1724256320000|2024-08-21 16:05:20|||||||||3
1724256330000|2024-08-21 16:05:30|||||||||1
1724256340000|2024-08-21 16:05:40|24995.6|24975.6|24995.6|24975.6|24995.6|24975.6|24995.6|24975.6|3
1724256350000|2024-08-21 16:05:50|24993.1|24973.1|24995.6|24975.6|24995.6|24975.6|24993.1|24973.1|9
1724256360000|2024-08-21 16:06:00|25015.6|24995.6|25015.6|24995.6|25015.6|24995.6|25015.6|24995.6|3
1724256370000|2024-08-21 16:06:10|25013.1|24993.1|25013.1|24993.1|25013.1|24993.1|25013.1|24993.1|5
1724256380000|2024-08-21 16:06:20|25015.6|24995.6|25013.1|24993.1|25015.6|24995.6|25013.1|24993.1|6
1724256390000|2024-08-21 16:06:30|25005.6|24985.6|24993.2|24973.2|25005.6|24985.6|24993.2|24973.2|5
1724256400000|2024-08-21 16:06:40|24993.1|24973.1|24995.6|24975.6|24995.6|24975.6|24990.6|24970.6|5
1724256410000|2024-08-21 16:06:50|24993.1|24973.1|24985.6|24965.6|24993.1|24973.1|24985.6|24965.6|2
1724256420000|2024-08-21 16:07:00|24980.6|24960.6|24973.1|24953.1|24980.6|24960.6|24973.1|24953.1|7
1724256430000|2024-08-21 16:07:10|24970.6|24950.6|24965.6|24945.6|24970.6|24950.6|24965.6|24945.6|7
1724256440000|2024-08-21 16:07:20|24968.1|24928.1|24968.1|24928.1|24968.1|24928.1|24968.1|24928.1|9
1724256460000|2024-08-21 16:07:40|24958.1|24938.1|24958.1|24938.1|24963.1|24943.1|24953.1|24933.1|7
1724256480000|2024-08-21 16:08:00|24955.6|24935.6|24938.1|24918.1|24955.6|24935.6|24938.1|24918.1|18
1724256490000|2024-08-21 16:08:10|24940.6|24920.6|24943.1|24923.1|24943.1|24923.1|24940.6|24920.6|7
1724256500000|2024-08-21 16:08:20|24945.6|24925.6|24940.6|24920.6|24945.6|24925.6|24940.6|24920.6|5
1724256510000|2024-08-21 16:08:30|24938.1|24918.1|24933.1|24913.1|24938.1|24918.1|24933.1|24913.1|5
1724256520000|2024-08-21 16:08:40|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|7
1724256530000|2024-08-21 16:08:50|||||||||1
1724256540000|2024-08-21 16:09:00|24938.1|24918.1|24945.6|24925.6|24945.6|24925.6|24938.1|24918.1|2
1724256560000|2024-08-21 16:09:20|24943.1|24923.1|24945.6|24925.6|24945.6|24925.6|24943.1|24923.1|1
1724256570000|2024-08-21 16:09:30|24943.1|24923.1|24943.1|24923.1|24943.1|24923.1|24943.1|24923.1|0
1724256580000|2024-08-21 16:09:40|||||||||1
1724256590000|2024-08-21 16:09:50|||||||||5
1724256600000|2024-08-21 16:10:00|24935.6|24915.6|24935.6|24915.6|24935.6|24915.6|24935.6|24915.6|5
1724256610000|2024-08-21 16:10:10|24933.1|24913.1|24928.1|24908.1|24933.1|24913.1|24928.1|24908.1|2
1724256620000|2024-08-21 16:10:20|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|3
1724256640000|2024-08-21 16:10:40|24928.1|24908.1|24933.1|24913.1|24933.1|24913.1|24928.1|24908.1|4
1724256650000|2024-08-21 16:10:50|24935.6|24915.6|24935.6|24915.6|24935.6|24915.6|24935.6|24915.6|88
1724256660000|2024-08-21 16:11:00|24933.1|24913.1|24928.1|24908.1|24933.1|24913.1|24928.1|24908.1|13
1724256670000|2024-08-21 16:11:10|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|14
1724256680000|2024-08-21 16:11:20|24908.1|24888.1|24910.6|24890.6|24910.6|24890.6|24890.6|24870.6|439
1724256690000|2024-08-21 16:11:30|24913.1|24893.1|24913.1|24893.1|24913.1|24893.1|24910.6|24890.6|10
1724256700000|2024-08-21 16:11:40|24918.1|24898.1|24918.1|24898.1|24920.6|24900.6|24918.1|24898.1|1
1724256710000|2024-08-21 16:11:50|24918.2|24898.2|24925.6|24905.6|24925.6|24905.6|24918.2|24898.2|61
1724256720000|2024-08-21 16:12:00|24923.1|24903.1|24925.6|24905.6|24925.6|24905.6|24923.1|24903.1|2
1724256730000|2024-08-21 16:12:10|24928.1|24908.1|24928.1|24908.1|24928.1|24908.1|24928.1|24908.1|1
1724256740000|2024-08-21 16:12:20|||||||||4
1724256750000|2024-08-21 16:12:30|||||||||3
1724256770000|2024-08-21 16:12:50|24923.2|24903.2|24923.1|24903.1|24923.2|24903.2|24923.1|24903.1|1
1724256780000|2024-08-21 16:13:00|24930.6|24890.6|24913.1|24893.1|24930.6|24895.6|24913.1|24890.6|2
1724256790000|2024-08-21 16:13:10|24918.1|24898.1|24920.6|24900.6|24920.6|24900.6|24918.1|24898.1|11
1724256800000|2024-08-21 16:13:20|24928.1|24908.1|24920.6|24900.6|24928.1|24908.1|24920.6|24900.6|5
1724256810000|2024-08-21 16:13:30|24918.2|24898.2|24915.6|24895.6|24918.2|24898.2|24915.6|24895.6|3
1724256820000|2024-08-21 16:13:40|24918.1|24898.1|24920.6|24900.6|24920.6|24900.6|24915.7|24895.7|1
1724256830000|2024-08-21 16:13:50|24923.1|24903.1|24923.1|24903.1|24923.1|24903.1|24920.6|24900.6|2
1724256840000|2024-08-21 16:14:00|24925.6|24905.6|24920.6|24900.6|24925.6|24905.6|24920.6|24900.6|3
1724256850000|2024-08-21 16:14:10|24923.1|24903.1|24923.1|24903.1|24923.1|24903.1|24923.1|24903.1|0
1724256860000|2024-08-21 16:14:20|24920.6|24900.6|24925.6|24905.6|24925.6|24905.6|24920.6|24900.6|1
1724256870000|2024-08-21 16:14:30|24928.1|24908.1|24928.1|24908.1|24928.1|24908.1|24928.1|24908.1|2
1724256890000|2024-08-21 16:14:50|24925.6|24905.6|24930.6|24910.6|24930.6|24910.6|24925.6|24905.6|4
1724256920000|2024-08-21 16:15:20|24928.1|24908.1|24930.6|24910.6|24930.6|24910.6|24928.1|24908.1|3
1724256930000|2024-08-21 16:15:30|24933.1|24913.1|24930.6|24910.6|24933.1|24913.1|24928.1|24908.1|2
1724256940000|2024-08-21 16:15:40|24933.1|24913.1|24933.1|24913.1|24933.1|24913.1|24933.1|24913.1|1
1724256950000|2024-08-21 16:15:50|||||||||2
1724256960000|2024-08-21 16:16:00|24935.6|24915.6|24933.1|24913.1|24935.6|24915.6|24933.1|24913.1|0
1724256970000|2024-08-21 16:16:10|||||||||8
1724256990000|2024-08-21 16:16:30|24930.6|24910.6|24933.1|24913.1|24933.1|24913.1|24930.6|24910.6|0
1724257000000|2024-08-21 16:16:40|24928.1|24908.1|24920.6|24900.6|24928.1|24908.1|24920.6|24900.6|20
1724257010000|2024-08-21 16:16:50|||||||||1
1724257020000|2024-08-21 16:17:00|24918.1|24898.1|24918.1|24898.1|24918.1|24898.1|24913.1|24893.1|15
1724257030000|2024-08-21 16:17:10|24923.1|24903.1|24923.1|24903.1|24925.6|24905.6|24923.1|24903.1|9
1724257040000|2024-08-21 16:17:20|24925.6|24905.6|24930.6|24910.6|24930.6|24910.6|24925.6|24905.6|4
1724257050000|2024-08-21 16:17:30|24933.1|24913.1|24935.6|24915.6|24935.6|24915.6|24933.1|24913.1|0
1724257070000|2024-08-21 16:17:50|24940.6|24920.6|24943.1|24923.1|24943.1|24923.1|24940.6|24920.6|5
1724257080000|2024-08-21 16:18:00|24945.6|24925.6|24945.6|24925.6|24945.6|24925.6|24943.1|24923.1|3
1724257090000|2024-08-21 16:18:10|24938.1|24918.1|24940.6|24920.6|24940.6|24920.6|24938.1|24918.1|3
1724257100000|2024-08-21 16:18:20|24938.1|24918.1|24965.6|24945.6|24973.1|24953.1|24938.1|24918.1|12
1724257110000|2024-08-21 16:18:30|24963.1|24943.1|24950.6|24930.6|24963.1|24943.1|24950.6|24930.6|10
1724257120000|2024-08-21 16:18:40|24948.1|24928.1|24970.5|24950.5|24970.5|24950.5|24948.1|24928.1|7
1724257130000|2024-08-21 16:18:50|24970.6|24950.6|24978.1|24958.1|24980.6|24960.6|24970.6|24950.6|5
1724257140000|2024-08-21 16:19:00|24980.6|24960.6|24978.1|24958.1|24980.6|24960.6|24973.1|24953.1|8
1724257150000|2024-08-21 16:19:10|24975.6|24955.6|24975.6|24935.6|24975.7|24955.6|24975.6|24935.6|13
1724257160000|2024-08-21 16:19:20|24965.6|24945.6|24963.1|24943.1|24968.1|24948.1|24963.1|24943.1|2
1724257170000|2024-08-21 16:19:30|24965.6|24945.6|24970.6|24950.6|24975.6|24955.6|24965.6|24945.6|5
1724257180000|2024-08-21 16:19:40|24975.6|24955.6|24980.6|24960.6|24980.6|24960.6|24975.6|24955.6|4
1724257190000|2024-08-21 16:19:50|24978.1|24958.1|24978.1|24958.1|24980.6|24960.6|24978.1|24958.1|12
1724257200000|2024-08-21 16:20:00|24975.6|24955.6|24963.1|24943.1|24975.6|24955.6|24963.1|24943.1|21
1724257210000|2024-08-21 16:20:10|24965.6|24945.6|24975.6|24955.6|24975.6|24955.6|24965.6|24945.6|34
1724257220000|2024-08-21 16:20:20|24973.1|24953.1|24955.6|24935.6|24973.1|24953.1|24955.6|24935.6|58
1724257230000|2024-08-21 16:20:30|24953.2|24933.2|24953.2|24933.2|24953.2|24933.2|24953.2|24933.2|6
1724257240000|2024-08-21 16:20:40|24960.6|24940.6|24970.6|24950.6|24975.6|24950.6|24960.6|24935.6|1
1724257250000|2024-08-21 16:20:50|24968.1|24948.1|24950.7|24930.7|24968.1|24948.1|24950.7|24930.7|4
1724257260000|2024-08-21 16:21:00|24953.2|24933.2|24933.2|24913.2|24953.2|24933.2|24928.2|24908.2|28
1724257270000|2024-08-21 16:21:10|24930.7|24910.7|24930.7|24910.7|24930.7|24910.7|24930.7|24910.7|9
1724257280000|2024-08-21 16:21:20|24928.2|24908.2|24925.7|24905.7|24928.2|24908.2|24925.7|24905.7|6
1724257290000|2024-08-21 16:21:30|24923.2|24903.2|24913.1|24893.1|24923.2|24903.2|24913.1|24893.1|9
1724257300000|2024-08-21 16:21:40|24910.7|24890.7|24913.1|24893.1|24913.1|24893.1|24905.7|24885.7|8
1724257310000|2024-08-21 16:21:50|24918.2|24898.2|24923.2|24903.2|24923.2|24903.2|24918.2|24898.2|8
1724257320000|2024-08-21 16:22:00|24920.7|24900.7|24928.2|24908.2|24928.2|24908.2|24905.7|24885.7|6
1724257330000|2024-08-21 16:22:10|24933.1|24913.1|24950.7|24930.7|24963.2|24943.2|24933.1|24913.1|21
1724257340000|2024-08-21 16:22:20|24953.1|24933.1|24945.6|24925.6|24953.1|24933.1|24945.6|24925.6|6
1724257350000|2024-08-21 16:22:30|24950.6|24930.6|24953.1|24933.1|24953.1|24933.1|24950.6|24930.6|3
1724257360000|2024-08-21 16:22:40|24955.6|24935.6|24933.1|24913.1|24955.6|24935.6|24933.1|24913.1|22
1724257370000|2024-08-21 16:22:50|24925.7|24905.7|24918.2|24898.2|24928.1|24908.1|24918.1|24898.1|35
1724257380000|2024-08-21 16:23:00|24920.7|24900.7|24948.1|24928.1|24948.1|24928.1|24920.7|24900.7|32
1724257390000|2024-08-21 16:23:10|24948.2|24928.2|24950.7|24930.7|24960.7|24940.7|24948.2|24928.2|23
1724257400000|2024-08-21 16:23:20|24953.2|24933.2|24940.7|24920.7|24953.2|24933.2|24933.2|24913.2|43
1724257410000|2024-08-21 16:23:30|24945.7|24925.7|24948.2|24928.2|24950.7|24930.7|24943.2|24923.2|28
1724257420000|2024-08-21 16:23:40|24950.7|24930.7|24940.7|24920.7|24950.7|24930.7|24940.7|24920.7|37
1724257430000|2024-08-21 16:23:50|24943.2|24923.2|24943.2|24923.2|24948.2|24928.2|24940.7|24920.7|125
1724257440000|2024-08-21 16:24:00|24945.7|24925.7|24940.7|24920.7|24945.7|24925.7|24940.7|24920.7|50
1724257450000|2024-08-21 16:24:10|24933.3|24913.3|24938.3|24918.3|24938.3|24918.3|24928.3|24908.3|65
1724257460000|2024-08-21 16:24:20|24935.8|24915.8|24933.3|24913.3|24938.3|24918.3|24933.3|24913.3|67
1724257470000|2024-08-21 16:24:30|24930.8|24910.8|24920.8|24900.8|24930.8|24910.8|24915.8|24895.8|99
1724257480000|2024-08-21 16:24:40|24925.8|24905.8|24928.3|24908.3|24928.3|24908.3|24923.3|24903.3|40
1724257490000|2024-08-21 16:24:50|24930.8|24910.8|24938.3|24918.3|24938.3|24918.3|24930.8|24910.8|55
1724257500000|2024-08-21 16:25:00|24940.8|24920.8|24945.8|24925.8|24945.8|24925.8|24940.8|24920.8|18
1724257510000|2024-08-21 16:25:10|24943.3|24923.3|24935.8|24915.8|24943.3|24923.3|24933.3|24913.3|35
1724257520000|2024-08-21 16:25:20|24933.3|24913.3|24925.9|24905.9|24933.3|24913.3|24925.9|24905.9|55
1724257530000|2024-08-21 16:25:30|24915.9|24895.9|24903.4|24883.4|24915.9|24895.9|24903.4|24883.4|6
1724257540000|2024-08-21 16:25:40|24900.9|24880.9|24893.4|24873.4|24900.9|24880.9|24890.9|24870.9|11
1724257550000|2024-08-21 16:25:50|24888.4|24868.4|24875.9|24855.9|24888.4|24868.4|24875.9|24855.9|21
1724257560000|2024-08-21 16:26:00|24870.9|24850.9|24873.3|24853.3|24873.3|24853.3|24865.9|24845.9|23
1724257570000|2024-08-21 16:26:10|24865.9|24845.9|24863.3|24843.3|24865.9|24845.9|24863.3|24843.3|28
1724257580000|2024-08-21 16:26:20|24860.9|24840.9|24858.4|24838.4|24860.9|24840.9|24855.8|24835.8|29
1724257590000|2024-08-21 16:26:30|24860.9|24840.9|24868.3|24848.3|24870.8|24850.8|24860.9|24840.9|5
1724257600000|2024-08-21 16:26:40|24865.8|24845.8|24863.3|24843.3|24865.8|24845.8|24863.3|24843.3|3
1724257610000|2024-08-21 16:26:50|24863.4|24843.4|24863.4|24843.4|24863.4|24843.4|24863.4|24843.4|11
1724257620000|2024-08-21 16:27:00|24863.3|24843.3|24853.3|24833.3|24863.3|24843.3|24853.3|24833.3|36
1724257630000|2024-08-21 16:27:10|24850.9|24830.9|24850.8|24830.8|24850.9|24830.9|24850.8|24830.8|6
1724257640000|2024-08-21 16:27:20|24848.3|24828.3|24845.9|24825.9|24848.3|24828.3|24845.8|24825.8|10
1724257650000|2024-08-21 16:27:30|24860.9|24840.9|24863.4|24843.4|24863.4|24843.4|24860.9|24840.9|5
1724257660000|2024-08-21 16:27:40|24865.8|24845.8|24863.3|24843.3|24865.8|24845.8|24863.3|24843.3|2
1724257670000|2024-08-21 16:27:50|24860.9|24840.9|24863.3|24843.3|24865.8|24845.8|24860.8|24840.8|2
1724257680000|2024-08-21 16:28:00|24860.9|24840.9|24863.3|24843.3|24863.3|24843.3|24860.8|24840.8|3
1724257690000|2024-08-21 16:28:10|24865.8|24845.8|24868.3|24848.3|24868.3|24848.3|24865.8|24845.8|4
1724257700000|2024-08-21 16:28:20|24863.3|24843.3|24863.3|24843.3|24868.3|24848.3|24863.3|24843.3|2
1724257710000|2024-08-21 16:28:30|24865.8|24845.8|24863.3|24843.3|24865.8|24845.8|24863.3|24843.3|1
1724257720000|2024-08-21 16:28:40|24865.8|24845.8|24863.3|24843.3|24865.8|24845.8|24863.3|24843.3|1
1724257730000|2024-08-21 16:28:50|24868.3|24848.3|24868.3|24848.3|24868.3|24848.3|24868.3|24848.3|2
1724257740000|2024-08-21 16:29:00|||||||||1
1724257750000|2024-08-21 16:29:10|24865.8|24845.8|24863.3|24843.3|24865.8|24845.8|24863.3|24843.3|14
1724257760000|2024-08-21 16:29:20|24860.8|24840.8|24863.3|24843.3|24863.3|24843.3|24860.8|24840.8|4
1724257770000|2024-08-21 16:29:30|24860.8|24840.8|24860.8|24840.8|24863.3|24843.3|24860.8|24840.8|2
1724257780000|2024-08-21 16:29:40|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|24860.8|24840.8|2
1724257790000|2024-08-21 16:29:50|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|24863.3|24843.3|5
1724257800000|2024-08-21 16:30:00|24868.3|24848.3|24873.3|24853.3|24875.8|24855.8|24868.3|24848.3|13
1724257810000|2024-08-21 16:30:10|24875.8|24855.8|24878.3|24858.3|24880.8|24860.8|24875.8|24855.8|11
1724257820000|2024-08-21 16:30:20|||||||||1
1724257830000|2024-08-21 16:30:30|24875.8|24855.8|24870.8|24850.8|24875.8|24855.8|24870.8|24850.8|5
1724257840000|2024-08-21 16:30:40|24868.3|24848.3|24873.3|24853.3|24873.3|24853.3|24868.3|24848.3|29
1724257860000|2024-08-21 16:31:00|24878.3|24858.3|24890.8|24870.8|24890.8|24870.8|24878.3|24858.3|5
1724257870000|2024-08-21 16:31:10|24893.3|24873.3|24890.8|24870.8|24893.3|24873.3|24890.8|24870.8|1
1724257880000|2024-08-21 16:31:20|||||||||1
1724257890000|2024-08-21 16:31:30|24888.3|24868.3|24890.8|24870.8|24890.8|24870.8|24888.3|24868.3|28
1724257910000|2024-08-21 16:31:50|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|0
1724257920000|2024-08-21 16:32:00|24890.8|24870.8|24890.9|24870.9|24890.9|24870.9|24890.8|24870.8|2
1724257930000|2024-08-21 16:32:10|24893.3|24873.3|24895.8|24875.8|24895.8|24875.8|24893.3|24873.3|11
1724257950000|2024-08-21 16:32:30|24898.3|24878.3|24910.8|24890.8|24910.8|24890.8|24898.3|24878.3|8
1724257960000|2024-08-21 16:32:40|||||||||1
1724257970000|2024-08-21 16:32:50|24908.4|24888.4|24905.8|24885.8|24908.4|24888.4|24905.8|24885.8|0
1724257980000|2024-08-21 16:33:00|24908.3|24888.3|24908.3|24888.3|24908.3|24888.3|24908.3|24888.3|2
1724257990000|2024-08-21 16:33:10|24910.8|24890.8|24913.3|24893.3|24913.3|24893.3|24910.8|24890.8|11
1724258010000|2024-08-21 16:33:30|24915.8|24895.8|24940.8|24900.8|24940.8|24908.3|24915.8|24895.8|5
1724258020000|2024-08-21 16:33:40|24930.8|24910.8|24930.8|24910.8|24930.8|24910.8|24930.8|24910.8|5
1724258040000|2024-08-21 16:34:00|||||||||1
1724258050000|2024-08-21 16:34:10|24928.4|24908.4|24928.3|24908.3|24928.4|24908.4|24928.3|24908.3|0
1724258090000|2024-08-21 16:34:50|24925.9|24905.9|24918.3|24898.3|24925.9|24905.9|24918.3|24898.3|3
1724258100000|2024-08-21 16:35:00|24920.8|24900.8|24920.8|24900.8|24920.8|24900.8|24920.8|24900.8|1
1724258120000|2024-08-21 16:35:20|24920.9|24900.9|24920.8|24900.8|24923.3|24903.3|24920.8|24900.8|1
1724258130000|2024-08-21 16:35:30|||||||||1
1724258140000|2024-08-21 16:35:40|||||||||2
1724258160000|2024-08-21 16:36:00|24918.4|24898.4|24895.9|24875.9|24918.4|24898.4|24895.9|24875.9|4
1724258170000|2024-08-21 16:36:10|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|1
1724258180000|2024-08-21 16:36:20|24890.9|24870.9|24888.3|24868.3|24890.9|24870.9|24888.3|24868.3|7
1724258190000|2024-08-21 16:36:30|||||||||1
1724258200000|2024-08-21 16:36:40|24880.8|24860.8|24878.3|24858.3|24880.8|24860.8|24875.8|24855.8|8
1724258210000|2024-08-21 16:36:50|24880.8|24860.8|24885.8|24865.8|24885.8|24865.8|24880.8|24860.8|2
1724258220000|2024-08-21 16:37:00|24883.3|24863.3|24895.8|24875.8|24895.8|24875.8|24883.3|24863.3|3
1724258230000|2024-08-21 16:37:10|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|0
1724258240000|2024-08-21 16:37:20|24903.3|24883.3|24903.3|24883.3|24903.3|24883.3|24903.3|24883.3|4
1724258260000|2024-08-21 16:37:40|24898.4|24878.4|24898.3|24878.3|24898.4|24878.4|24898.3|24878.3|1
1724258270000|2024-08-21 16:37:50|24903.3|24883.3|24903.3|24883.3|24903.3|24883.3|24903.3|24883.3|5
1724258280000|2024-08-21 16:38:00|||||||||4
1724258290000|2024-08-21 16:38:10|||||||||1
1724258300000|2024-08-21 16:38:20|24895.8|24875.8|24893.3|24873.3|24895.8|24875.8|24893.3|24873.3|5
1724258310000|2024-08-21 16:38:30|||||||||1
1724258320000|2024-08-21 16:38:40|24890.9|24870.9|24888.4|24868.4|24890.9|24870.9|24888.4|24868.4|1
1724258330000|2024-08-21 16:38:50|24890.8|24870.8|24888.4|24868.4|24890.8|24870.8|24888.4|24868.4|3
1724258340000|2024-08-21 16:39:00|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|3
1724258350000|2024-08-21 16:39:10|||||||||2
1724258360000|2024-08-21 16:39:20|24893.3|24873.3|24893.3|24873.3|24893.3|24873.3|24893.3|24873.3|40
1724258370000|2024-08-21 16:39:30|24895.8|24875.8|24898.3|24878.3|24898.3|24878.3|24895.8|24875.8|3
1724258390000|2024-08-21 16:39:50|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|0
1724258400000|2024-08-21 16:40:00|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|2
1724258410000|2024-08-21 16:40:10|24900.8|24880.8|24898.3|24878.3|24900.8|24880.8|24898.3|24878.3|1
1724258460000|2024-08-21 16:41:00|||||||||1
1724258470000|2024-08-21 16:41:10|||||||||1
1724258480000|2024-08-21 16:41:20|||||||||5
1724258490000|2024-08-21 16:41:30|24905.7|24885.7|24900.8|24880.8|24905.7|24885.7|24900.8|24880.8|5
1724258500000|2024-08-21 16:41:40|||||||||2
1724258510000|2024-08-21 16:41:50|24898.3|24878.3|24900.8|24880.8|24900.8|24880.8|24898.3|24878.3|0
1724258520000|2024-08-21 16:42:00|||||||||12
1724258530000|2024-08-21 16:42:10|24900.7|24880.7|24898.3|24878.3|24900.7|24880.7|24898.3|24878.3|10
1724258550000|2024-08-21 16:42:30|||||||||3
1724258560000|2024-08-21 16:42:40|||||||||6
1724258590000|2024-08-21 16:43:10|||||||||1
1724258620000|2024-08-21 16:43:40|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|0
1724258640000|2024-08-21 16:44:00|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|4
1724258650000|2024-08-21 16:44:10|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|6
1724258660000|2024-08-21 16:44:20|||||||||2
1724258670000|2024-08-21 16:44:30|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|1
1724258710000|2024-08-21 16:45:10|24895.8|24875.8|24898.3|24878.3|24898.3|24878.3|24895.8|24875.8|2
1724258740000|2024-08-21 16:45:40|24895.8|24875.8|24895.8|24875.8|24898.3|24878.3|24895.8|24875.8|3
1724258750000|2024-08-21 16:45:50|24893.3|24873.3|24890.8|24870.8|24893.3|24873.3|24890.8|24870.8|2
1724258760000|2024-08-21 16:46:00|||||||||5
1724258770000|2024-08-21 16:46:10|||||||||1
1724258780000|2024-08-21 16:46:20|||||||||1
1724258790000|2024-08-21 16:46:30|24875.9|24855.9|24878.3|24858.3|24878.3|24858.3|24875.9|24855.9|75
1724258800000|2024-08-21 16:46:40|||||||||3
1724258810000|2024-08-21 16:46:50|24880.8|24860.8|24883.3|24863.3|24883.3|24863.3|24880.8|24860.8|9
1724258820000|2024-08-21 16:47:00|24888.3|24868.3|24890.8|24870.8|24890.8|24870.8|24888.3|24868.3|1
1724258830000|2024-08-21 16:47:10|24895.8|24875.8|24905.8|24885.8|24905.8|24885.8|24895.8|24875.8|8
1724258850000|2024-08-21 16:47:30|24910.8|24890.8|24915.8|24895.8|24915.8|24895.8|24910.8|24890.8|12
1724258860000|2024-08-21 16:47:40|24918.3|24898.3|24920.8|24900.8|24920.8|24900.8|24918.3|24898.3|0
1724258870000|2024-08-21 16:47:50|24918.3|24898.3|24918.3|24898.3|24923.3|24903.3|24918.3|24898.3|7
1724258880000|2024-08-21 16:48:00|24900.9|24880.9|24895.9|24875.9|24900.9|24880.9|24895.9|24875.9|10
1724258890000|2024-08-21 16:48:10|24898.4|24878.4|24893.3|24873.3|24898.4|24878.4|24893.3|24873.3|8
1724258900000|2024-08-21 16:48:20|||||||||4
1724258910000|2024-08-21 16:48:30|||||||||2
1724258920000|2024-08-21 16:48:40|24895.8|24875.8|24893.3|24873.3|24895.8|24875.8|24893.3|24873.3|0
1724258940000|2024-08-21 16:49:00|||||||||1
1724258960000|2024-08-21 16:49:20|||||||||2
1724258970000|2024-08-21 16:49:30|24890.8|24870.8|24890.8|24870.8|24890.8|24870.8|24890.8|24870.8|1
1724258980000|2024-08-21 16:49:40|24893.3|24873.3|24898.3|24878.3|24900.8|24880.8|24893.3|24873.3|8
1724258990000|2024-08-21 16:49:50|24900.8|24880.8|24898.3|24878.3|24900.8|24880.8|24898.3|24878.3|1
1724259000000|2024-08-21 16:50:00|24895.8|24875.8|24893.3|24873.3|24895.8|24875.8|24893.3|24873.3|0
1724259010000|2024-08-21 16:50:10|24895.8|24875.8|24893.3|24873.3|24895.8|24875.8|24893.3|24873.3|0
1724259020000|2024-08-21 16:50:20|24895.8|24875.8|24898.3|24878.3|24898.3|24878.3|24893.3|24873.3|2
1724259030000|2024-08-21 16:50:30|||||||||10
1724259040000|2024-08-21 16:50:40|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|1
1724259060000|2024-08-21 16:51:00|24893.3|24873.3|24893.3|24873.3|24893.3|24873.3|24893.3|24873.3|5
1724259070000|2024-08-21 16:51:10|24895.8|24875.8|24900.8|24880.8|24900.8|24880.8|24895.8|24875.8|4
1724259080000|2024-08-21 16:51:20|||||||||1
1724259090000|2024-08-21 16:51:30|24903.3|24883.3|24900.8|24880.8|24903.3|24883.3|24900.8|24880.8|1
1724259100000|2024-08-21 16:51:40|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|0
1724259110000|2024-08-21 16:51:50|||||||||1
1724259130000|2024-08-21 16:52:10|24893.3|24873.3|24890.8|24870.8|24893.3|24873.3|24890.8|24870.8|28
1724259140000|2024-08-21 16:52:20|24888.3|24868.3|24893.3|24873.3|24893.3|24873.3|24888.3|24868.3|6
1724259150000|2024-08-21 16:52:30|24895.8|24875.8|24898.4|24878.4|24898.4|24878.4|24895.8|24875.8|1
1724259160000|2024-08-21 16:52:40|24895.9|24875.9|24895.9|24875.9|24895.9|24875.9|24895.9|24875.9|1
1724259170000|2024-08-21 16:52:50|24898.3|24878.3|24895.9|24875.9|24898.3|24878.3|24895.9|24875.9|1
1724259180000|2024-08-21 16:53:00|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|0
1724259190000|2024-08-21 16:53:10|24900.8|24880.8|24898.3|24878.3|24900.8|24880.8|24898.3|24878.3|9
1724259200000|2024-08-21 16:53:20|24893.3|24873.3|24890.8|24870.8|24893.3|24873.3|24890.8|24870.8|33
1724259220000|2024-08-21 16:53:40|24885.8|24865.8|24885.8|24865.8|24888.3|24868.3|24885.8|24865.8|13
1724259230000|2024-08-21 16:53:50|24888.3|24868.3|24878.3|24858.3|24888.3|24868.3|24875.8|24855.8|15
1724259240000|2024-08-21 16:54:00|24875.9|24855.9|24878.3|24858.3|24878.3|24858.3|24875.9|24855.9|2
1724259250000|2024-08-21 16:54:10|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|0
1724259260000|2024-08-21 16:54:20|||||||||1
1724259270000|2024-08-21 16:54:30|24878.4|24858.4|24880.8|24860.8|24880.8|24860.8|24875.9|24855.9|33
1724259280000|2024-08-21 16:54:40|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|0
1724259290000|2024-08-21 16:54:50|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|0
1724259300000|2024-08-21 16:55:00|24878.4|24858.4|24883.3|24863.3|24883.3|24863.3|24878.4|24858.4|1
1724259310000|2024-08-21 16:55:10|24885.8|24865.8|24888.3|24868.3|24888.3|24868.3|24885.8|24865.8|21
1724259320000|2024-08-21 16:55:20|24893.3|24873.3|24890.8|24870.8|24893.3|24873.3|24890.8|24870.8|2
1724259330000|2024-08-21 16:55:30|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|3
1724259350000|2024-08-21 16:55:50|||||||||1
1724259380000|2024-08-21 16:56:20|||||||||3
1724259410000|2024-08-21 16:56:50|24890.8|24870.8|24890.8|24870.8|24890.8|24870.8|24888.4|24868.4|1
1724259420000|2024-08-21 16:57:00|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|1
1724259430000|2024-08-21 16:57:10|||||||||1
1724259440000|2024-08-21 16:57:20|||||||||1
1724259450000|2024-08-21 16:57:30|||||||||1
1724259460000|2024-08-21 16:57:40|||||||||1
1724259470000|2024-08-21 16:57:50|24890.9|24870.9|24890.9|24870.9|24893.3|24873.3|24890.9|24870.9|5
1724259480000|2024-08-21 16:58:00|24890.8|24870.8|24890.8|24870.8|24890.8|24870.8|24890.8|24870.8|1
1724259490000|2024-08-21 16:58:10|24888.4|24868.4|24888.3|24868.3|24888.4|24868.4|24888.3|24868.3|3
1724259500000|2024-08-21 16:58:20|||||||||1
1724259510000|2024-08-21 16:58:30|24885.8|24865.8|24885.8|24865.8|24885.8|24865.8|24885.8|24865.8|2
1724259530000|2024-08-21 16:58:50|24883.4|24863.4|24883.3|24863.3|24883.4|24863.4|24883.3|24863.3|1
1724259540000|2024-08-21 16:59:00|24880.9|24860.9|24880.8|24860.8|24880.9|24860.9|24875.8|24855.8|16
1724259550000|2024-08-21 16:59:10|||||||||2
1724259560000|2024-08-21 16:59:20|||||||||1
1724259570000|2024-08-21 16:59:30|||||||||2
1724259580000|2024-08-21 16:59:40|24885.8|24865.8|24888.4|24868.4|24888.4|24868.4|24883.3|24863.3|6
1724259590000|2024-08-21 16:59:50|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|19
1724259600000|2024-08-21 17:00:00|24883.3|24863.3|24883.3|24863.3|24883.3|24863.3|24883.3|24863.3|3
1724259610000|2024-08-21 17:00:10|24878.4|24858.4|24873.4|24853.4|24878.4|24858.4|24873.4|24853.4|10
1724259620000|2024-08-21 17:00:20|24875.8|24855.8|24875.9|24855.9|24875.9|24855.9|24873.4|24853.4|3
1724259630000|2024-08-21 17:00:30|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|9
1724259650000|2024-08-21 17:00:50|24878.3|24858.3|24875.8|24855.8|24878.3|24858.3|24875.8|24855.8|5
1724259660000|2024-08-21 17:01:00|24878.3|24858.3|24875.8|24855.8|24878.3|24858.3|24873.3|24853.3|31
1724259680000|2024-08-21 17:01:20|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|91
1724259690000|2024-08-21 17:01:30|24870.8|24850.8|24878.3|24858.3|24878.3|24858.3|24868.4|24848.4|15
1724259700000|2024-08-21 17:01:40|24880.8|24860.8|24883.3|24863.3|24883.3|24863.3|24880.8|24860.8|1
1724259710000|2024-08-21 17:01:50|24885.8|24865.8|24885.8|24865.8|24885.8|24865.8|24885.8|24865.8|0
1724259720000|2024-08-21 17:02:00|24883.3|24863.3|24878.4|24858.4|24883.3|24863.3|24878.4|24858.4|7
1724259730000|2024-08-21 17:02:10|24875.9|24855.9|24873.4|24853.4|24878.4|24858.4|24873.4|24853.4|1
1724259750000|2024-08-21 17:02:30|24878.4|24858.4|24878.4|24858.4|24878.4|24858.4|24878.4|24858.4|2
1724259770000|2024-08-21 17:02:50|||||||||2
1724259780000|2024-08-21 17:03:00|||||||||1
1724259790000|2024-08-21 17:03:10|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|0
1724259800000|2024-08-21 17:03:20|24883.3|24863.3|24888.3|24868.3|24888.3|24868.3|24883.3|24863.3|4
1724259810000|2024-08-21 17:03:30|24890.8|24870.8|24893.3|24873.3|24893.3|24873.3|24890.8|24870.8|1
1724259820000|2024-08-21 17:03:40|24895.8|24875.8|24898.3|24878.3|24900.8|24880.8|24895.8|24875.8|11
1724259830000|2024-08-21 17:03:50|24895.9|24875.9|24898.3|24878.3|24898.3|24878.3|24895.8|24875.8|1
1724259840000|2024-08-21 17:04:00|24895.9|24875.9|24898.3|24878.3|24898.3|24878.3|24895.8|24875.8|1
1724259860000|2024-08-21 17:04:20|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|1
1724259870000|2024-08-21 17:04:30|||||||||3
1724259890000|2024-08-21 17:04:50|||||||||9
1724259900000|2024-08-21 17:05:00|||||||||3
1724259920000|2024-08-21 17:05:20|24893.3|24873.3|24895.8|24875.8|24895.8|24875.8|24893.3|24873.3|2
1724259930000|2024-08-21 17:05:30|||||||||3
1724259940000|2024-08-21 17:05:40|24900.8|24880.8|24900.8|24880.8|24903.3|24883.3|24898.3|24878.3|22
1724259950000|2024-08-21 17:05:50|24903.3|24883.3|24898.3|24878.3|24903.3|24883.3|24898.3|24878.3|2
1724259980000|2024-08-21 17:06:20|||||||||1
1724259990000|2024-08-21 17:06:30|||||||||1
1724260000000|2024-08-21 17:06:40|24895.8|24875.8|24895.8|24875.8|24898.3|24878.3|24895.8|24875.8|0
1724260010000|2024-08-21 17:06:50|24898.3|24878.3|24895.8|24875.8|24898.3|24878.3|24895.8|24875.8|3
1724260020000|2024-08-21 17:07:00|||||||||6
1724260030000|2024-08-21 17:07:10|||||||||4
1724260040000|2024-08-21 17:07:20|24893.3|24873.3|24888.3|24868.3|24893.3|24873.3|24888.3|24868.3|6
1724260050000|2024-08-21 17:07:30|||||||||3
1724260060000|2024-08-21 17:07:40|||||||||1
1724260070000|2024-08-21 17:07:50|24885.8|24865.8|24883.3|24863.3|24885.8|24865.8|24883.3|24863.3|4
1724260080000|2024-08-21 17:08:00|24870.9|24850.9|24873.3|24853.3|24873.3|24853.3|24868.3|24848.3|16
1724260090000|2024-08-21 17:08:10|24875.8|24855.8|24873.3|24853.3|24875.8|24855.8|24873.3|24853.3|1
1724260120000|2024-08-21 17:08:40|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|24875.8|24855.8|2
1724260140000|2024-08-21 17:09:00|||||||||1
1724260150000|2024-08-21 17:09:10|24875.8|24855.8|24878.3|24858.3|24878.3|24858.3|24875.8|24855.8|0
1724260180000|2024-08-21 17:09:40|24875.8|24855.8|24878.3|24858.3|24878.3|24858.3|24875.8|24855.8|8
1724260200000|2024-08-21 17:10:00|24880.8|24860.8|24883.3|24863.3|24883.3|24863.3|24878.3|24858.3|0
1724260210000|2024-08-21 17:10:10|24885.8|24865.8|24888.3|24868.3|24888.3|24868.3|24885.8|24865.8|2
1724260220000|2024-08-21 17:10:20|24890.8|24870.8|24893.3|24873.3|24893.3|24873.3|24890.8|24870.8|1
1724260230000|2024-08-21 17:10:30|||||||||3
1724260240000|2024-08-21 17:10:40|||||||||1
1724260250000|2024-08-21 17:10:50|24890.8|24870.8|24888.3|24868.3|24890.8|24870.8|24888.3|24868.3|12
1724260260000|2024-08-21 17:11:00|24885.9|24865.9|24888.3|24868.3|24888.3|24868.3|24885.9|24865.9|1
1724260270000|2024-08-21 17:11:10|24890.8|24870.8|24890.8|24870.8|24890.8|24870.8|24890.8|24870.8|2
1724260280000|2024-08-21 17:11:20|||||||||1
1724260290000|2024-08-21 17:11:30|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|0
1724260300000|2024-08-21 17:11:40|24885.8|24865.8|24885.8|24865.8|24885.8|24865.8|24885.8|24865.8|2
1724260320000|2024-08-21 17:12:00|||||||||3
1724260330000|2024-08-21 17:12:10|||||||||1
1724260340000|2024-08-21 17:12:20|||||||||1
1724260360000|2024-08-21 17:12:40|||||||||1
1724260380000|2024-08-21 17:13:00|24883.3|24863.3|24883.3|24863.3|24883.3|24863.3|24883.3|24863.3|1
1724260390000|2024-08-21 17:13:10|||||||||7
1724260410000|2024-08-21 17:13:30|24885.8|24865.8|24885.8|24865.8|24885.8|24865.8|24885.8|24865.8|1
1724260420000|2024-08-21 17:13:40|24888.3|24868.3|24895.8|24875.8|24895.8|24875.8|24888.3|24868.3|10
1724260440000|2024-08-21 17:14:00|24893.3|24873.3|24895.8|24875.8|24895.8|24875.8|24893.3|24873.3|12
1724260480000|2024-08-21 17:14:40|24900.8|24880.8|24890.8|24870.8|24900.8|24880.8|24888.3|24868.3|6
1724260490000|2024-08-21 17:14:50|||||||||2
1724260500000|2024-08-21 17:15:00|||||||||2
1724260510000|2024-08-21 17:15:10|24893.3|24873.3|24890.8|24870.8|24893.3|24873.3|24890.8|24870.8|4
1724260520000|2024-08-21 17:15:20|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|2
1724260530000|2024-08-21 17:15:30|24890.8|24870.8|24893.3|24873.3|24893.3|24873.3|24890.8|24870.8|0
1724260540000|2024-08-21 17:15:40|||||||||1
1724260550000|2024-08-21 17:15:50|24888.3|24868.3|24893.3|24873.3|24893.3|24873.3|24888.3|24868.3|3
1724260560000|2024-08-21 17:16:00|24888.4|24868.4|24875.8|24855.8|24888.4|24868.4|24875.8|24855.8|8
1724260570000|2024-08-21 17:16:10|||||||||7
1724260580000|2024-08-21 17:16:20|||||||||4
1724260590000|2024-08-21 17:16:30|||||||||1
1724260600000|2024-08-21 17:16:40|24875.9|24855.9|24878.3|24858.3|24880.8|24860.8|24875.9|24855.9|5
1724260610000|2024-08-21 17:16:50|24880.8|24860.8|24883.3|24863.3|24883.3|24863.3|24880.8|24860.8|2
1724260620000|2024-08-21 17:17:00|24890.8|24870.8|24895.8|24875.8|24895.8|24875.8|24890.8|24870.8|4
1724260630000|2024-08-21 17:17:10|24898.3|24878.3|24900.8|24880.8|24900.8|24880.8|24898.3|24878.3|2
1724260640000|2024-08-21 17:17:20|24898.3|24878.3|24895.8|24875.8|24898.3|24878.3|24895.8|24875.8|4
1724260650000|2024-08-21 17:17:30|24893.3|24873.3|24893.3|24873.3|24893.3|24873.3|24893.3|24873.3|0
1724260670000|2024-08-21 17:17:50|24895.8|24875.8|24905.8|24885.8|24905.8|24885.8|24895.8|24875.8|6
1724260680000|2024-08-21 17:18:00|24908.3|24888.3|24900.8|24880.8|24908.3|24888.3|24900.8|24880.8|4
1724260690000|2024-08-21 17:18:10|||||||||8
1724260700000|2024-08-21 17:18:20|||||||||1
1724260710000|2024-08-21 17:18:30|24898.3|24878.3|24895.8|24875.8|24898.3|24878.3|24895.8|24875.8|3
1724260720000|2024-08-21 17:18:40|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|24895.8|24875.8|3
1724260730000|2024-08-21 17:18:50|24888.3|24868.3|24883.3|24863.3|24888.3|24868.3|24883.3|24863.3|6
1724260740000|2024-08-21 17:19:00|24880.8|24860.8|24883.3|24863.3|24883.3|24863.3|24880.8|24860.8|2
1724260750000|2024-08-21 17:19:10|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|7
1724260760000|2024-08-21 17:19:20|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|3
1724260770000|2024-08-21 17:19:30|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|4
1724260790000|2024-08-21 17:19:50|24883.3|24863.3|24878.3|24858.3|24883.3|24863.3|24878.3|24858.3|5
1724260800000|2024-08-21 17:20:00|24880.8|24860.8|24868.3|24848.3|24883.3|24863.3|24868.3|24848.3|21
1724260810000|2024-08-21 17:20:10|24863.3|24843.3|24865.8|24845.8|24865.8|24845.8|24863.3|24843.3|19
1724260820000|2024-08-21 17:20:20|24868.3|24848.3|24868.3|24848.3|24868.3|24848.3|24868.3|24848.3|2
1724260830000|2024-08-21 17:20:30|24863.3|24843.3|24868.3|24848.3|24873.2|24853.2|24863.3|24843.3|7
1724260840000|2024-08-21 17:20:40|24870.8|24850.8|24868.3|24848.3|24870.8|24850.8|24868.3|24848.3|1
1724260850000|2024-08-21 17:20:50|||||||||1
1724260860000|2024-08-21 17:21:00|||||||||2
1724260880000|2024-08-21 17:21:20|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|2
1724260890000|2024-08-21 17:21:30|||||||||6
1724260900000|2024-08-21 17:21:40|24870.8|24850.8|24870.8|24850.8|24870.8|24850.8|24868.3|24848.3|4
1724260910000|2024-08-21 17:21:50|24868.3|24848.3|24870.8|24850.8|24870.8|24850.8|24868.3|24848.3|1
1724260920000|2024-08-21 17:22:00|24873.3|24853.3|24870.8|24850.8|24873.3|24853.3|24870.8|24850.8|2
1724260930000|2024-08-21 17:22:10|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|0
1724260940000|2024-08-21 17:22:20|24870.8|24850.8|24873.3|24853.3|24873.3|24853.3|24870.8|24850.8|3
1724260950000|2024-08-21 17:22:30|24870.8|24850.8|24868.3|24848.3|24870.8|24850.8|24868.3|24848.3|2
1724260960000|2024-08-21 17:22:40|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|0
1724260970000|2024-08-21 17:22:50|24863.3|24843.3|24865.8|24845.8|24865.8|24845.8|24863.3|24843.3|3
1724260980000|2024-08-21 17:23:00|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|0
1724260990000|2024-08-21 17:23:10|24865.8|24845.8|24863.3|24843.3|24865.8|24845.8|24863.3|24843.3|2
1724261000000|2024-08-21 17:23:20|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|1
1724261010000|2024-08-21 17:23:30|24868.3|24848.3|24868.3|24848.3|24868.3|24848.3|24868.3|24848.3|1
1724261020000|2024-08-21 17:23:40|24865.8|24845.8|24868.3|24848.3|24868.3|24848.3|24865.8|24845.8|0
1724261040000|2024-08-21 17:24:00|||||||||2
1724261050000|2024-08-21 17:24:10|24865.8|24845.8|24865.8|24845.8|24868.3|24848.3|24865.8|24845.8|1
1724261060000|2024-08-21 17:24:20|24868.3|24848.3|24870.8|24850.8|24870.8|24850.8|24868.3|24848.3|1
1724261090000|2024-08-21 17:24:50|24868.3|24848.3|24868.3|24848.3|24868.3|24848.3|24868.3|24848.3|5
1724261100000|2024-08-21 17:25:00|24870.8|24850.8|24870.8|24850.8|24870.8|24850.8|24870.8|24850.8|10
1724261110000|2024-08-21 17:25:10|24868.3|24848.3|24870.8|24850.8|24870.8|24850.8|24868.3|24848.3|2
1724261120000|2024-08-21 17:25:20|24865.8|24845.8|24868.3|24848.3|24868.3|24848.3|24865.8|24845.8|3
1724261140000|2024-08-21 17:25:40|||||||||2
1724261150000|2024-08-21 17:25:50|24870.8|24850.8|24870.8|24850.8|24870.8|24850.8|24870.8|24850.8|2
1724261170000|2024-08-21 17:26:10|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|24870.8|24850.8|2
1724261180000|2024-08-21 17:26:20|||||||||40
1724261200000|2024-08-21 17:26:40|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|1
1724261210000|2024-08-21 17:26:50|24888.3|24868.3|24895.8|24875.8|24895.8|24875.8|24888.3|24868.3|42
1724261220000|2024-08-21 17:27:00|||||||||1
1724261230000|2024-08-21 17:27:10|||||||||1
1724261240000|2024-08-21 17:27:20|24898.3|24878.3|24900.7|24880.7|24900.7|24880.7|24898.3|24878.3|2
1724261250000|2024-08-21 17:27:30|24903.2|24883.2|24900.8|24880.8|24903.3|24883.3|24900.8|24880.8|7
1724261260000|2024-08-21 17:27:40|24898.3|24878.3|24895.8|24875.8|24900.8|24880.8|24895.8|24875.8|0
1724261270000|2024-08-21 17:27:50|||||||||2
1724261280000|2024-08-21 17:28:00|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|24895.8|24875.8|4
1724261290000|2024-08-21 17:28:10|||||||||6
1724261300000|2024-08-21 17:28:20|24895.8|24875.8|24898.3|24878.3|24898.3|24878.3|24895.8|24875.8|1
1724261310000|2024-08-21 17:28:30|24900.8|24880.8|24903.3|24883.3|24903.3|24883.3|24898.3|24878.3|11
1724261320000|2024-08-21 17:28:40|||||||||7
1724261330000|2024-08-21 17:28:50|||||||||2
1724261340000|2024-08-21 17:29:00|24905.7|24885.7|24898.3|24878.3|24905.7|24885.7|24898.3|24878.3|28
1724261350000|2024-08-21 17:29:10|24890.8|24870.8|24873.3|24853.3|24890.8|24870.8|24873.3|24853.3|14
1724261360000|2024-08-21 17:29:20|24870.8|24850.8|24848.3|24828.3|24870.8|24850.8|24848.3|24828.3|36
1724261370000|2024-08-21 17:29:30|24845.8|24825.8|24830.8|24810.8|24845.8|24825.8|24830.8|24810.8|20
1724261380000|2024-08-21 17:29:40|24833.2|24813.2|24845.8|24825.8|24845.8|24825.8|24833.2|24813.2|35
1724261390000|2024-08-21 17:29:50|24850.8|24830.8|24860.8|24840.8|24865.8|24840.8|24850.8|24825.8|27
1724314500000|2024-08-22 08:15:00|24899.5|24859.5|24857.1|24837.1|24899.5|24867|24857.1|24837.1|24
1724314510000|2024-08-22 08:15:10|24852|24832|24842|24822|24852|24832|24842|24822|6
1724314520000|2024-08-22 08:15:20|||||||||1
1724314530000|2024-08-22 08:15:30|24839.5|24819.5|24837|24817|24839.5|24819.5|24837|24817|6
1724314540000|2024-08-22 08:15:40|24852|24812|24899.3|24859.3|24899.3|24861.9|24852|24807|11
1724314550000|2024-08-22 08:15:50|24891.8|24871.8|24917|24897|24917|24897|24891.8|24864.3|7
1724314560000|2024-08-22 08:16:00|||||||||1
1724314570000|2024-08-22 08:16:10|24922|24902|24922|24902|24922|24902|24922|24902|1
1724314580000|2024-08-22 08:16:20|24924.5|24904.5|24932|24912|24937|24917|24924.5|24904.5|10
1724314590000|2024-08-22 08:16:30|24924.6|24904.6|24912|24892|24924.6|24904.6|24912|24892|9
1724314600000|2024-08-22 08:16:40|24909.5|24889.5|24899.5|24859.5|24909.5|24889.5|24892|24859.5|4
1724314620000|2024-08-22 08:17:00|24887|24867|24869.6|24849.6|24887|24867|24869.6|24849.6|3
1724314630000|2024-08-22 08:17:10|24867|24847|24852|24832|24867|24847|24847|24827|15
1724314640000|2024-08-22 08:17:20|24864.5|24824.5|24864.5|24824.5|24864.5|24824.5|24864.5|24824.5|0
1724314660000|2024-08-22 08:17:40|24859.4|24839.4|24859.4|24839.4|24859.4|24839.4|24859.4|24839.4|0
1724314680000|2024-08-22 08:18:00|24859.5|24839.5|24857|24837|24859.5|24839.5|24849.5|24829.5|6
1724314690000|2024-08-22 08:18:10|24854.5|24834.5|24862|24842|24862|24842|24854.5|24834.5|3
1724314700000|2024-08-22 08:18:20|24857.1|24837.1|24857|24837|24857.1|24837.1|24857|24837|2
1724314710000|2024-08-22 08:18:30|24859.4|24839.4|24849.5|24829.5|24864.5|24844.4|24849.5|24824.5|5
1724314720000|2024-08-22 08:18:40|24852|24832|24852|24832|24852|24832|24852|24832|1
1724314730000|2024-08-22 08:18:50|24859.4|24839.4|24849.5|24829.5|24859.4|24839.4|24849.5|24829.5|5
1724314740000|2024-08-22 08:19:00|24847|24827|24837|24817|24847|24827|24837|24817|2
1724314750000|2024-08-22 08:19:10|24832|24812|24814.5|24774.5|24832|24812|24814.5|24774.5|17
1724314760000|2024-08-22 08:19:20|24814.4|24774.4|24787.1|24767.1|24814.4|24774.4|24784.6|24764.6|14
1724314770000|2024-08-22 08:19:30|24787|24767|24792|24772|24792|24772|24787|24767|4
1724314780000|2024-08-22 08:19:40|24794.5|24774.5|24804.4|24784.4|24804.4|24784.4|24792|24772|34
1724314790000|2024-08-22 08:19:50|24802|24782|24802|24782|24802|24782|24802|24782|1
1724314800000|2024-08-22 08:20:00|24804.5|24784.5|24804.5|24784.5|24804.5|24784.5|24802|24782|5
1724314810000|2024-08-22 08:20:10|24802|24782|24834.5|24814.5|24834.5|24814.5|24802|24782|13
1724314820000|2024-08-22 08:20:20|24834.4|24814.4|24832|24812|24834.4|24814.4|24832|24812|3
1724314830000|2024-08-22 08:20:30|24829.5|24809.5|24829.5|24809.5|24829.5|24809.5|24829.5|24809.5|7
1724314850000|2024-08-22 08:20:50|24827|24807|24839.4|24819.4|24839.4|24819.4|24822|24802|5
1724314880000|2024-08-22 08:21:20|24842|24822|24852|24832|24852|24832|24842|24822|4
1724314890000|2024-08-22 08:21:30|24859.5|24839.5|24874.5|24854.5|24874.5|24854.5|24859.5|24839.5|6
1724314900000|2024-08-22 08:21:40|24872|24852|24874.5|24854.5|24874.5|24854.5|24872|24852|4
1724314910000|2024-08-22 08:21:50|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|3
1724314920000|2024-08-22 08:22:00|24882|24862|24877|24857|24887|24867|24877|24857|8
1724314930000|2024-08-22 08:22:10|24872.1|24852.1|24872.1|24852.1|24872.1|24852.1|24872.1|24852.1|0
1724314940000|2024-08-22 08:22:20|24867|24847|24867|24847|24867|24847|24867|24847|8
1724314950000|2024-08-22 08:22:30|||||||||3
1724314960000|2024-08-22 08:22:40|||||||||1
1724314970000|2024-08-22 08:22:50|24866.9|24846.9|24866.9|24846.9|24866.9|24846.9|24866.9|24846.9|3
1724314980000|2024-08-22 08:23:00|24871.9|24851.9|24877|24857|24877|24857|24871.9|24851.9|14
1724315010000|2024-08-22 08:23:30|24879.4|24859.4|24877|24857|24879.5|24859.5|24877|24857|0
1724315020000|2024-08-22 08:23:40|24881.9|24861.9|24874.5|24854.5|24881.9|24861.9|24874.5|24854.5|2
1724315030000|2024-08-22 08:23:50|24872|24852|24872|24852|24872|24852|24872|24852|0
1724315040000|2024-08-22 08:24:00|24869.5|24849.5|24862|24842|24872|24852|24862|24842|15
1724315050000|2024-08-22 08:24:10|||||||||1
1724315090000|2024-08-22 08:24:50|24864.5|24844.5|24869.5|24849.5|24869.5|24849.5|24864.5|24844.5|0
1724315100000|2024-08-22 08:25:00|24874.5|24854.5|24874.5|24854.5|24874.5|24854.5|24874.5|24854.5|1
1724315110000|2024-08-22 08:25:10|24877|24857|24877|24857|24877|24857|24877|24857|1
1724315120000|2024-08-22 08:25:20|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|4
1724315130000|2024-08-22 08:25:30|||||||||1
1724315140000|2024-08-22 08:25:40|24882|24862|24884.4|24864.4|24884.4|24864.4|24882|24862|4
1724315150000|2024-08-22 08:25:50|24882|24862|24882|24862|24884.4|24864.4|24882|24862|2
1724315160000|2024-08-22 08:26:00|24891.9|24871.9|24891.9|24871.9|24891.9|24871.9|24891.9|24871.9|6
1724315170000|2024-08-22 08:26:10|24892|24872|24892|24872|24892|24872|24892|24872|0
1724315180000|2024-08-22 08:26:20|24899.6|24879.6|24899.6|24879.6|24899.6|24879.6|24899.6|24879.6|7
1724315190000|2024-08-22 08:26:30|24899.5|24879.5|24899.5|24879.5|24899.5|24879.5|24899.5|24879.5|0
1724315200000|2024-08-22 08:26:40|24897|24877|24882|24862|24897|24877|24882|24862|3
1724315210000|2024-08-22 08:26:50|24884.5|24864.5|24882|24862|24884.5|24864.5|24882|24862|0
1724315220000|2024-08-22 08:27:00|24879.6|24859.6|24879.5|24859.5|24879.6|24859.6|24879.5|24859.5|2
1724315230000|2024-08-22 08:27:10|24882|24862|24894.5|24874.5|24894.5|24874.5|24882|24862|4
1724315240000|2024-08-22 08:27:20|24892|24872|24887|24867|24892|24872|24887|24867|1
1724315250000|2024-08-22 08:27:30|24889.5|24869.5|24896.9|24876.9|24896.9|24876.9|24889.5|24869.5|21
1724315260000|2024-08-22 08:27:40|24899.5|24879.5|24899.5|24879.5|24899.5|24879.5|24899.5|24879.5|0
1724315270000|2024-08-22 08:27:50|||||||||1
1724315290000|2024-08-22 08:28:10|24904.5|24884.5|24892|24872|24904.5|24884.5|24892|24872|3
1724315310000|2024-08-22 08:28:30|24889.5|24869.5|24889.5|24869.5|24889.5|24869.5|24889.5|24869.5|0
1724315330000|2024-08-22 08:28:50|24887|24867|24887|24867|24889.4|24869.4|24884.5|24864.5|3
1724315340000|2024-08-22 08:29:00|24889.5|24869.5|24884.5|24864.5|24889.5|24869.5|24884.5|24864.5|2
1724315350000|2024-08-22 08:29:10|24882|24862|24879.5|24859.5|24882|24862|24879.5|24859.5|0
1724315360000|2024-08-22 08:29:20|24881.9|24861.9|24889.4|24869.4|24889.4|24869.4|24881.9|24861.9|1
1724315370000|2024-08-22 08:29:30|24886.9|24866.9|24886.9|24866.9|24886.9|24866.9|24886.9|24866.9|0
1724315400000|2024-08-22 08:30:00|24889.4|24869.4|24886.9|24866.9|24889.5|24869.5|24886.9|24866.9|0
1724315410000|2024-08-22 08:30:10|24884.5|24864.5|24884.4|24864.4|24884.5|24864.5|24884.4|24864.4|3
1724315420000|2024-08-22 08:30:20|24886.9|24866.9|24886.9|24866.9|24886.9|24866.9|24886.9|24866.9|1
1724315430000|2024-08-22 08:30:30|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|0
1724315440000|2024-08-22 08:30:40|24886.9|24866.9|24886.9|24866.9|24886.9|24866.9|24886.9|24866.9|0
1724315450000|2024-08-22 08:30:50|24884.5|24864.5|24884.4|24864.4|24884.5|24864.5|24884.4|24864.4|0
1724315470000|2024-08-22 08:31:10|||||||||1
1724315480000|2024-08-22 08:31:20|||||||||3
1724315500000|2024-08-22 08:31:40|24884.5|24864.5|24884.5|24864.5|24884.5|24864.5|24884.5|24864.5|0
1724315510000|2024-08-22 08:31:50|24882|24862|24887|24867|24887|24867|24882|24862|0
1724315520000|2024-08-22 08:32:00|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|0
1724315530000|2024-08-22 08:32:10|24891.9|24871.9|24891.9|24871.9|24891.9|24871.9|24889.4|24869.4|1
1724315540000|2024-08-22 08:32:20|24889.4|24869.4|24887|24867|24889.4|24869.4|24887|24867|0
1724315550000|2024-08-22 08:32:30|24884.5|24864.5|24887|24867|24887|24867|24884.5|24864.5|3
1724315570000|2024-08-22 08:32:50|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|0
1724315580000|2024-08-22 08:33:00|24887|24867|24884.5|24864.5|24887|24867|24884.5|24864.5|0
1724315590000|2024-08-22 08:33:10|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|1
1724315630000|2024-08-22 08:33:50|24877|24857|24867|24847|24877|24857|24867|24847|3
1724315640000|2024-08-22 08:34:00|24866.9|24846.9|24819.4|24799.4|24866.9|24846.9|24819.4|24799.4|17
1724315650000|2024-08-22 08:34:10|24821.9|24801.9|24824.5|24804.5|24826.9|24806.9|24814.5|24794.5|2
1724315670000|2024-08-22 08:34:30|24827|24807|24829.5|24809.5|24829.5|24809.5|24827|24807|0
1724315680000|2024-08-22 08:34:40|24827|24807|24827|24807|24827|24807|24827|24807|0
1724315710000|2024-08-22 08:35:10|24826.9|24806.9|24817|24777|24834.5|24806.9|24814.5|24777|2
1724315720000|2024-08-22 08:35:20|||||||||1
1724315730000|2024-08-22 08:35:30|24824.5|24764.5|24824.5|24764.5|24824.5|24764.5|24824.5|24764.5|0
1724315740000|2024-08-22 08:35:40|24797|24777|24781.9|24761.9|24797|24777|24781.9|24749.5|5
1724315750000|2024-08-22 08:35:50|24799.4|24759.4|24791.8|24771.8|24799.4|24771.8|24791.8|24759.4|1
1724315760000|2024-08-22 08:36:00|24791.9|24771.9|24792|24772|24792|24772|24791.9|24771.9|1
1724315770000|2024-08-22 08:36:10|24789.5|24769.5|24791.9|24771.9|24792|24772|24789.5|24769.5|0
1724315780000|2024-08-22 08:36:20|24787|24767|24777|24757|24787|24767|24777|24757|1
1724315790000|2024-08-22 08:36:30|24774.5|24754.5|24774.5|24754.5|24774.5|24754.5|24774.5|24754.5|2
1724315800000|2024-08-22 08:36:40|24769.5|24749.5|24769.5|24749.5|24769.5|24749.5|24769.5|24749.5|3
1724315820000|2024-08-22 08:37:00|24772|24752|24774.5|24754.5|24774.5|24754.5|24772|24752|0
1724315830000|2024-08-22 08:37:10|24769.6|24749.6|24767|24747|24769.6|24749.6|24767|24747|2
1724315840000|2024-08-22 08:37:20|24759.6|24739.6|24757|24737|24759.6|24739.6|24757|24737|9
1724315850000|2024-08-22 08:37:30|24759.5|24719.5|24759.5|24719.5|24759.5|24719.5|24759.5|24719.5|1
1724315860000|2024-08-22 08:37:40|24744.5|24724.5|24744.5|24724.5|24744.5|24724.5|24742|24722|4
1724315870000|2024-08-22 08:37:50|24747|24727|24754.5|24734.5|24754.5|24734.5|24747|24727|1
1724315880000|2024-08-22 08:38:00|24757|24737|24757|24737|24757|24737|24757|24737|2
1724315890000|2024-08-22 08:38:10|24759.5|24739.5|24762|24742|24762|24742|24759.5|24739.5|4
1724315920000|2024-08-22 08:38:40|24759.5|24739.5|24759.5|24719.5|24759.6|24739.5|24747.1|24719.5|1
1724315930000|2024-08-22 08:38:50|24749.5|24729.5|24747|24727|24749.5|24729.5|24747|24727|29
1724315940000|2024-08-22 08:39:00|24744.5|24724.5|24717.1|24697.1|24744.5|24724.5|24717.1|24697.1|10
1724315950000|2024-08-22 08:39:10|24719.6|24699.6|24722|24702|24722.1|24702.1|24719.6|24699.6|2
1724315970000|2024-08-22 08:39:30|24722.1|24702.1|24722.1|24702.1|24734.5|24702.1|24722.1|24694.5|0
1724315980000|2024-08-22 08:39:40|24719.5|24699.5|24709.5|24689.5|24719.5|24699.5|24709.5|24689.5|3
1724315990000|2024-08-22 08:39:50|24707.1|24687.1|24709.5|24689.5|24709.5|24689.5|24707.1|24687.1|1
1724316000000|2024-08-22 08:40:00|24712.1|24692.1|24699.5|24679.5|24712.1|24692.1|24699.5|24679.5|1
1724316010000|2024-08-22 08:40:10|24697|24677|24692|24672|24697|24677|24692|24672|3
1724316020000|2024-08-22 08:40:20|24694.5|24674.5|24694.5|24674.5|24694.5|24674.5|24694.5|24674.5|3
1724316030000|2024-08-22 08:40:30|24697|24677|24697|24677|24697|24677|24697|24677|1
1724316040000|2024-08-22 08:40:40|24699.5|24679.5|24694.5|24674.5|24699.5|24679.5|24694.5|24674.5|0
1724316050000|2024-08-22 08:40:50|24699.5|24679.5|24699.5|24679.5|24699.5|24679.5|24699.5|24679.5|1
1724316060000|2024-08-22 08:41:00|24702|24682|24714.5|24694.5|24717|24697|24702|24682|6
1724316070000|2024-08-22 08:41:10|24712|24692|24702.1|24682.1|24712|24692|24702.1|24682.1|1
1724316080000|2024-08-22 08:41:20|24704.5|24684.5|24709.5|24689.5|24709.5|24689.5|24704.5|24684.5|2
1724316090000|2024-08-22 08:41:30|24712|24692|24709.5|24689.5|24712|24692|24707.1|24687.1|2
1724316100000|2024-08-22 08:41:40|24707|24687|24704.5|24684.5|24707|24687|24704.5|24684.5|3
1724316110000|2024-08-22 08:41:50|24697.1|24677.1|24672.1|24652.1|24697.1|24677.1|24672.1|24644.5|8
1724316120000|2024-08-22 08:42:00|24672|24652|24667.1|24647.1|24672|24652|24667.1|24647.1|1
1724316130000|2024-08-22 08:42:10|24667|24647|24667.1|24647.1|24667.1|24647.1|24667|24647|2
1724316140000|2024-08-22 08:42:20|24672|24652|24682|24662|24682|24662|24672|24652|0
1724316150000|2024-08-22 08:42:30|||||||||2
1724316160000|2024-08-22 08:42:40|24684.5|24664.5|24684.5|24664.5|24684.5|24664.5|24684.5|24664.5|0
1724316170000|2024-08-22 08:42:50|24687|24667|24689.5|24669.5|24689.5|24669.5|24687|24667|6
1724316180000|2024-08-22 08:43:00|24687.1|24667.1|24699.5|24679.5|24699.5|24679.5|24687.1|24667.1|12
1724316190000|2024-08-22 08:43:10|24697.1|24677.1|24699.5|24679.5|24699.5|24679.5|24697.1|24677.1|0
1724316200000|2024-08-22 08:43:20|24697.1|24677.1|24697.1|24677.1|24697.1|24677.1|24697.1|24677.1|0
1724316210000|2024-08-22 08:43:30|24694.6|24674.6|24694.6|24674.6|24694.6|24674.6|24694.6|24674.6|0
1724316230000|2024-08-22 08:43:50|||||||||1
1724316240000|2024-08-22 08:44:00|24697|24677|24704.5|24684.5|24704.5|24684.5|24697|24677|2
1724316250000|2024-08-22 08:44:10|24702|24682|24704.5|24684.5|24704.5|24684.5|24702|24682|0
1724316270000|2024-08-22 08:44:30|24707|24687|24704.5|24684.5|24707|24687|24704.5|24684.5|1
1724316280000|2024-08-22 08:44:40|24707|24687|24707|24687|24707|24687|24704.5|24684.5|7
1724316300000|2024-08-22 08:45:00|24704.5|24684.5|24697.1|24677.1|24707|24687|24697.1|24677.1|9
1724316310000|2024-08-22 08:45:10|24694.6|24674.6|24694.6|24674.6|24694.6|24674.6|24694.6|24674.6|0
1724316320000|2024-08-22 08:45:20|||||||||1
1724316330000|2024-08-22 08:45:30|24694.5|24674.5|24679.5|24659.5|24694.5|24674.5|24677.1|24657.1|2
1724316340000|2024-08-22 08:45:40|24684.5|24664.5|24684.5|24664.5|24684.5|24664.5|24684.5|24664.5|0
1724316360000|2024-08-22 08:46:00|24682.1|24662.1|24679.5|24659.5|24682.1|24662.1|24679.5|24659.5|0
1724316370000|2024-08-22 08:46:10|24677|24657|24672.1|24652.1|24677|24657|24672.1|24652.1|7
1724316380000|2024-08-22 08:46:20|24672|24652|24672|24652|24672|24652|24672|24652|0
1724316390000|2024-08-22 08:46:30|24669.5|24649.5|24672|24652|24672|24652|24667.1|24647.1|2
1724316400000|2024-08-22 08:46:40|24667.1|24647.1|24672|24652|24672|24652|24667.1|24647.1|0
1724316410000|2024-08-22 08:46:50|||||||||1
1724316420000|2024-08-22 08:47:00|24672.1|24652.1|24679.6|24659.6|24679.6|24659.6|24672.1|24652.1|4
1724316430000|2024-08-22 08:47:10|24689.5|24669.5|24699.5|24679.5|24699.5|24679.5|24689.5|24669.5|1
1724316450000|2024-08-22 08:47:30|24699.6|24679.6|24704.5|24684.5|24704.5|24684.5|24699.6|24679.6|1
1724316460000|2024-08-22 08:47:40|24707|24687|24704.6|24684.6|24707|24687|24702.1|24682.1|11
1724316470000|2024-08-22 08:47:50|24707|24687|24707|24687|24707|24687|24707|24687|0
1724316480000|2024-08-22 08:48:00|24707.1|24687.1|24722|24702|24722|24702|24707.1|24687.1|8
1724316490000|2024-08-22 08:48:10|24719.6|24699.6|24719.6|24699.6|24722.1|24702.1|24719.6|24699.6|0
1724316500000|2024-08-22 08:48:20|24724.6|24704.6|24727.1|24707.1|24727.1|24707.1|24724.5|24704.5|4
1724316540000|2024-08-22 08:49:00|||||||||4
1724316550000|2024-08-22 08:49:10|24729.6|24709.6|24724.5|24704.5|24729.6|24709.6|24722.1|24702.1|3
1724316560000|2024-08-22 08:49:20|24722.1|24702.1|24722.1|24702.1|24722.1|24702.1|24722.1|24702.1|29
1724316600000|2024-08-22 08:50:00|24719.6|24699.6|24717.1|24697.1|24719.6|24699.6|24717.1|24697.1|0
1724316610000|2024-08-22 08:50:10|24719.6|24699.6|24719.6|24699.6|24719.6|24699.6|24719.6|24699.6|0
1724316620000|2024-08-22 08:50:20|24717.1|24697.1|24717.1|24697.1|24719.6|24699.6|24717.1|24697.1|1
1724316630000|2024-08-22 08:50:30|24714.6|24694.6|24697.1|24677.1|24717.1|24697.1|24697.1|24677.1|1
1724316640000|2024-08-22 08:50:40|24699.6|24679.6|24699.6|24679.6|24699.6|24679.6|24699.6|24679.6|0
1724316650000|2024-08-22 08:50:50|24697.1|24677.1|24699.6|24679.6|24699.6|24679.6|24697.1|24677.1|21
1724316660000|2024-08-22 08:51:00|24697.1|24677.1|24694.6|24674.6|24697.1|24677.1|24694.6|24674.6|0
1724316670000|2024-08-22 08:51:10|24699.6|24679.6|24699.6|24679.6|24699.6|24679.6|24694.6|24674.6|6
1724316680000|2024-08-22 08:51:20|24714.6|24674.6|24712|24692|24714.6|24692|24707|24674.6|11
1724316690000|2024-08-22 08:51:30|24709.5|24689.5|24712|24692|24712|24692|24709.5|24689.5|5
1724316700000|2024-08-22 08:51:40|24709.5|24689.5|24704.5|24684.5|24709.5|24689.5|24704.5|24684.5|2
1724316710000|2024-08-22 08:51:50|||||||||2
1724316720000|2024-08-22 08:52:00|24702.1|24682.1|24704.6|24684.6|24704.6|24684.6|24702|24682|1
1724316730000|2024-08-22 08:52:10|24702.1|24682.1|24702.1|24682.1|24702.1|24682.1|24702.1|24682.1|0
1724316740000|2024-08-22 08:52:20|||||||||1
1724316750000|2024-08-22 08:52:30|24699.6|24679.6|24694.6|24674.6|24699.6|24679.6|24694.6|24674.6|1
1724316760000|2024-08-22 08:52:40|24699.6|24679.6|24699.6|24679.6|24699.6|24679.6|24699.6|24679.6|0
1724316780000|2024-08-22 08:53:00|24697.1|24677.1|24719.6|24699.6|24719.6|24699.6|24694.6|24674.6|5
1724316790000|2024-08-22 08:53:10|24722.1|24702.1|24719.6|24699.6|24722.1|24702.1|24719.6|24699.6|8
1724316800000|2024-08-22 08:53:20|24717.1|24697.1|24717.1|24697.1|24717.1|24697.1|24717.1|24697.1|1
1724316810000|2024-08-22 08:53:30|24719.6|24699.6|24719.6|24699.6|24719.6|24699.6|24719.6|24699.6|0
1724316820000|2024-08-22 08:53:40|24717.1|24697.1|24717.1|24697.1|24717.1|24697.1|24717.1|24697.1|0
1724316830000|2024-08-22 08:53:50|24719.6|24699.6|24719.6|24699.6|24719.6|24699.6|24719.6|24699.6|0
1724316840000|2024-08-22 08:54:00|24717.1|24697.1|24714.6|24694.6|24717.1|24697.1|24714.6|24694.6|1
1724316850000|2024-08-22 08:54:10|24712|24692|24712|24692|24712|24692|24712|24692|0
1724316860000|2024-08-22 08:54:20|24707|24687|24714.5|24674.5|24714.5|24687|24707|24674.5|0
1724316870000|2024-08-22 08:54:30|24707|24687|24707|24687|24707|24687|24707|24687|1
1724316880000|2024-08-22 08:54:40|24719.5|24679.5|24709.5|24689.5|24719.5|24692|24709.5|24679.5|0
1724316910000|2024-08-22 08:55:10|24709.6|24689.6|24709.6|24689.6|24709.6|24689.6|24709.6|24689.6|0
1724316930000|2024-08-22 08:55:30|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|1
1724316950000|2024-08-22 08:55:50|24704.6|24684.6|24702.1|24682.1|24704.6|24684.6|24702.1|24682.1|0
1724316970000|2024-08-22 08:56:10|||||||||2
1724317030000|2024-08-22 08:57:10|24704.6|24684.6|24712|24692|24719.5|24699.5|24704.6|24684.6|3
1724317050000|2024-08-22 08:57:30|24704.6|24684.6|24704.6|24684.6|24704.6|24684.6|24704.6|24684.6|11
1724317070000|2024-08-22 08:57:50|24702.1|24682.1|24699.6|24679.6|24709.7|24682.1|24697.2|24669.7|1
1724317080000|2024-08-22 08:58:00|24697.1|24677.1|24699.6|24679.6|24699.6|24679.6|24694.6|24674.6|0
1724317090000|2024-08-22 08:58:10|24697.1|24677.1|24697.1|24677.1|24697.1|24677.1|24697.1|24677.1|1
1724317100000|2024-08-22 08:58:20|24694.6|24674.6|24694.6|24674.6|24694.6|24674.6|24694.6|24674.6|1
1724317110000|2024-08-22 08:58:30|24692.1|24672.1|24689.6|24669.6|24692.1|24672.1|24687.1|24667.1|1
1724317120000|2024-08-22 08:58:40|24684.6|24664.6|24684.6|24664.6|24684.6|24664.6|24684.6|24664.6|1
1724317140000|2024-08-22 08:59:00|24682.1|24662.1|24684.6|24664.6|24684.6|24664.6|24682.1|24662.1|0
1724317150000|2024-08-22 08:59:10|24682|24662|24679.6|24659.6|24682|24662|24679.6|24659.6|0
1724317160000|2024-08-22 08:59:20|24682.1|24662.1|24684.6|24664.6|24684.6|24664.6|24682.1|24662.1|0
1724317170000|2024-08-22 08:59:30|24682|24662|24682|24662|24682|24662|24682|24662|0
1724317180000|2024-08-22 08:59:40|24684.6|24664.6|24687.1|24667.1|24687.1|24667.1|24684.6|24664.6|1
1724317190000|2024-08-22 08:59:50|24692.1|24672.1|24694.6|24674.6|24694.6|24674.6|24692.1|24672.1|0
1724317200000|2024-08-22 09:00:00|24699.6|24659.6|24682|24662|24699.6|24662|24682|24659.6|5
1724317210000|2024-08-22 09:00:10|||||||||2
1724317230000|2024-08-22 09:00:30|24677.1|24657.1|24677.1|24657.1|24679.6|24659.6|24677.1|24657.1|5
1724317240000|2024-08-22 09:00:40|24679.6|24659.6|24679.6|24659.6|24679.6|24659.6|24679.6|24659.6|0
1724317270000|2024-08-22 09:01:10|24677.1|24657.1|24679.6|24659.6|24679.6|24659.6|24677.1|24657.1|0
1724317280000|2024-08-22 09:01:20|||||||||1
1724317310000|2024-08-22 09:01:50|24684.6|24664.6|24714.6|24654.6|24714.6|24664.6|24684.6|24654.6|8
1724317320000|2024-08-22 09:02:00|24704.5|24684.5|24704.5|24684.5|24707|24687|24704.5|24684.5|0
1724317330000|2024-08-22 09:02:10|24694.6|24674.6|24682.1|24662.1|24694.6|24674.6|24682.1|24662.1|3
1724317340000|2024-08-22 09:02:20|24679.6|24659.6|24679.6|24659.6|24679.6|24659.6|24679.6|24659.6|0
1724317350000|2024-08-22 09:02:30|24674.6|24654.6|24674.6|24654.6|24674.6|24654.6|24674.6|24654.6|1
1724317360000|2024-08-22 09:02:40|24674.5|24654.5|24669.6|24649.6|24674.5|24654.5|24669.6|24649.6|3
1724317380000|2024-08-22 09:03:00|24664.6|24644.6|24637.1|24617.1|24664.6|24644.6|24637.1|24617.1|22
1724317390000|2024-08-22 09:03:10|24617.2|24597.2|24619.7|24599.7|24619.7|24599.7|24614.7|24594.7|22
1724317400000|2024-08-22 09:03:20|||||||||6
1724317410000|2024-08-22 09:03:30|24622.2|24602.2|24619.7|24599.7|24622.2|24602.2|24619.7|24599.7|0
1724317420000|2024-08-22 09:03:40|24619.6|24599.6|24624.7|24584.7|24624.7|24599.6|24619.6|24582.2|2
1724317430000|2024-08-22 09:03:50|24617.1|24597.1|24612.2|24592.2|24617.1|24597.1|24612.2|24592.2|0
1724317440000|2024-08-22 09:04:00|24607.2|24587.2|24602.2|24582.2|24607.2|24587.2|24602.2|24582.2|27
1724317450000|2024-08-22 09:04:10|24597.3|24577.3|24597.2|24577.2|24597.3|24577.3|24597.2|24577.2|1
1724317460000|2024-08-22 09:04:20|24592.2|24572.2|24589.7|24569.7|24592.2|24572.2|24584.7|24564.7|4
1724317470000|2024-08-22 09:04:30|24592.2|24572.2|24594.7|24574.7|24597.2|24577.2|24592.2|24572.2|3
1724317480000|2024-08-22 09:04:40|24592.2|24572.2|24592.2|24572.2|24592.2|24572.2|24592.2|24572.2|0
1724317490000|2024-08-22 09:04:50|24594.7|24574.7|24594.7|24574.7|24594.7|24574.7|24594.7|24574.7|0
1724317500000|2024-08-22 09:05:00|24597.1|24577.1|24597.2|24577.2|24599.7|24579.7|24597.1|24577.1|0
1724317520000|2024-08-22 09:05:20|24594.7|24574.7|24597.2|24577.2|24597.2|24577.2|24594.7|24574.7|0
1724317530000|2024-08-22 09:05:30|24594.7|24574.7|24594.7|24574.7|24594.7|24574.7|24594.7|24574.7|0
1724317540000|2024-08-22 09:05:40|24592.2|24572.2|24594.7|24574.7|24594.7|24574.7|24592.2|24572.2|0
1724317550000|2024-08-22 09:05:50|24597.2|24577.2|24597.2|24577.2|24597.2|24577.2|24597.2|24577.2|1
1724317580000|2024-08-22 09:06:20|24599.7|24579.7|24594.7|24574.7|24599.7|24579.7|24594.7|24574.7|1
1724317600000|2024-08-22 09:06:40|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|0
1724317610000|2024-08-22 09:06:50|24592.2|24572.2|24594.7|24574.7|24594.7|24574.7|24592.2|24572.2|0
1724317620000|2024-08-22 09:07:00|24597.1|24577.1|24607|24587|24607|24587|24594.7|24574.7|11
1724317630000|2024-08-22 09:07:10|24609.5|24589.5|24617.2|24597.2|24617.2|24597.2|24609.5|24589.5|1
1724317640000|2024-08-22 09:07:20|24619.7|24599.7|24624.7|24604.7|24624.7|24604.7|24619.7|24599.7|2
1724317660000|2024-08-22 09:07:40|24622.2|24602.2|24624.7|24604.7|24624.7|24604.7|24622.2|24602.2|0
1724317680000|2024-08-22 09:08:00|24629.7|24609.7|24627.2|24607.2|24629.7|24609.7|24627.2|24607.2|0
1724317710000|2024-08-22 09:08:30|24624.7|24604.7|24624.7|24604.7|24624.7|24604.7|24624.7|24604.7|0
1724317740000|2024-08-22 09:09:00|24622.2|24602.2|24617.2|24597.2|24622.2|24602.2|24617.2|24597.2|1
1724317750000|2024-08-22 09:09:10|24612.2|24592.2|24612.2|24592.2|24612.2|24592.2|24612.2|24592.2|0
1724317770000|2024-08-22 09:09:30|24619.7|24579.7|24619.7|24579.7|24619.7|24579.7|24619.7|24579.7|0
1724317780000|2024-08-22 09:09:40|24612.2|24592.2|24607.2|24587.2|24612.2|24592.2|24607.2|24587.2|0
1724317790000|2024-08-22 09:09:50|24604.7|24584.7|24604.7|24584.7|24604.7|24584.7|24604.7|24584.7|0
1724317800000|2024-08-22 09:10:00|24612.2|24592.2|24617.1|24597.1|24617.2|24597.2|24612.2|24592.2|2
1724317810000|2024-08-22 09:10:10|24617.2|24597.2|24617.2|24597.2|24617.2|24597.2|24617.2|24597.2|0
1724317840000|2024-08-22 09:10:40|24614.7|24594.7|24614.7|24594.7|24614.7|24594.7|24614.7|24594.7|0
1724317850000|2024-08-22 09:10:50|24617.1|24597.1|24607.2|24587.2|24617.1|24597.1|24607.2|24587.2|81
1724317860000|2024-08-22 09:11:00|24604.7|24584.7|24607.1|24587.1|24607.2|24587.2|24604.7|24584.7|6
1724317880000|2024-08-22 09:11:20|24609.6|24589.6|24607.1|24587.1|24609.6|24589.6|24607.1|24587.1|0
1724317920000|2024-08-22 09:12:00|24597.2|24577.2|24592.2|24572.2|24597.2|24577.2|24592.2|24572.2|1
1724317930000|2024-08-22 09:12:10|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|1
1724317960000|2024-08-22 09:12:40|24584.7|24564.7|24584.7|24564.7|24584.7|24564.7|24584.7|24564.7|0
1724317970000|2024-08-22 09:12:50|24587.2|24567.2|24579.8|24559.8|24589.7|24569.7|24579.8|24559.8|62
1724317980000|2024-08-22 09:13:00|24577.3|24557.3|24569.8|24549.8|24577.3|24557.3|24567.3|24547.3|7
1724317990000|2024-08-22 09:13:10|24559.8|24539.8|24519.9|24499.9|24559.8|24539.8|24517.4|24497.4|98
1724318000000|2024-08-22 09:13:20|24522.3|24502.3|24522.4|24502.4|24524.9|24504.9|24522.3|24502.3|4
1724318010000|2024-08-22 09:13:30|24522.3|24502.3|24517.4|24497.4|24522.3|24502.3|24514.9|24494.9|3
1724318020000|2024-08-22 09:13:40|24514.9|24494.9|24514.9|24494.9|24514.9|24494.9|24514.9|24494.9|0
1724318030000|2024-08-22 09:13:50|24512.4|24492.4|24514.9|24494.9|24514.9|24494.9|24512.4|24492.4|14
1724318040000|2024-08-22 09:14:00|24510|24490|24504.9|24484.9|24510|24490|24504.9|24484.9|6
1724318050000|2024-08-22 09:14:10|24504.8|24484.8|24499.8|24459.8|24504.8|24484.8|24477.4|24457.4|12
1724318060000|2024-08-22 09:14:20|24487.3|24467.3|24497.4|24477.4|24497.4|24477.4|24487.3|24467.3|2
1724318070000|2024-08-22 09:14:30|24494.9|24474.9|24494.9|24474.9|24494.9|24474.9|24494.9|24474.9|1
1724318080000|2024-08-22 09:14:40|24497.4|24477.4|24497.4|24477.4|24497.4|24477.4|24494.9|24474.9|2
1724318090000|2024-08-22 09:14:50|24499.9|24479.9|24509.8|24489.8|24509.8|24489.8|24499.9|24479.9|14
1724318100000|2024-08-22 09:15:00|24512.3|24492.3|24512.3|24492.3|24512.3|24492.3|24512.3|24492.3|4
1724318110000|2024-08-22 09:15:10|24507.4|24487.4|24504.9|24484.9|24507.4|24487.4|24504.9|24484.9|3
1724318130000|2024-08-22 09:15:30|24502.4|24482.4|24499.9|24479.9|24502.4|24482.4|24499.9|24479.9|2
1724318140000|2024-08-22 09:15:40|24495|24475|24494.9|24474.9|24495|24475|24494.9|24474.9|0
1724318150000|2024-08-22 09:15:50|24492.4|24472.4|24489.9|24469.9|24492.4|24472.4|24489.9|24469.9|0
1724318160000|2024-08-22 09:16:00|24492.4|24472.4|24489.9|24469.9|24492.4|24472.4|24489.9|24469.9|0
1724318170000|2024-08-22 09:16:10|24492.4|24472.4|24492.4|24472.4|24492.4|24472.4|24492.4|24472.4|1
1724318190000|2024-08-22 09:16:30|24504.9|24464.9|24504.9|24464.9|24504.9|24464.9|24504.9|24464.9|3
1724318210000|2024-08-22 09:16:50|24492.4|24472.4|24492.4|24472.4|24492.4|24472.4|24492.4|24472.4|0
1724318220000|2024-08-22 09:17:00|24494.9|24474.9|24494.9|24474.9|24494.9|24474.9|24494.9|24474.9|1
1724318230000|2024-08-22 09:17:10|24497.3|24477.3|24499.9|24479.9|24499.9|24479.9|24497.3|24477.3|3
1724318250000|2024-08-22 09:17:30|||||||||1
1724318260000|2024-08-22 09:17:40|24497.4|24477.4|24497.4|24477.4|24497.4|24477.4|24497.4|24477.4|0
1724318270000|2024-08-22 09:17:50|24499.9|24479.9|24499.9|24479.9|24499.9|24479.9|24499.9|24479.9|0
1724318280000|2024-08-22 09:18:00|24497.4|24477.4|24497.4|24477.4|24497.4|24477.4|24497.4|24477.4|0
1724318290000|2024-08-22 09:18:10|24499.8|24479.8|24502.3|24482.3|24502.3|24482.3|24499.8|24479.8|0
1724318300000|2024-08-22 09:18:20|24502.4|24482.4|24519.9|24499.9|24519.9|24499.9|24502.4|24482.4|17
1724318310000|2024-08-22 09:18:30|24532.3|24512.3|24534.8|24514.8|24537.3|24517.3|24532.3|24512.3|2
1724318320000|2024-08-22 09:18:40|24532.3|24512.3|24537.3|24517.3|24537.3|24517.3|24532.3|24512.3|0
1724318330000|2024-08-22 09:18:50|24539.8|24519.8|24534.8|24514.8|24539.8|24519.8|24534.8|24514.8|4
1724318340000|2024-08-22 09:19:00|24532.3|24512.3|24534.8|24514.8|24534.8|24514.8|24532.3|24512.3|6
1724318360000|2024-08-22 09:19:20|24539.8|24519.8|24539.8|24519.8|24539.8|24519.8|24539.8|24519.8|1
1724318380000|2024-08-22 09:19:40|24537.3|24517.3|24537.3|24517.3|24537.3|24517.3|24537.3|24517.3|1
1724318390000|2024-08-22 09:19:50|24539.8|24519.8|24549.8|24529.8|24549.8|24529.8|24539.8|24519.8|16
1724318400000|2024-08-22 09:20:00|24552.3|24532.3|24567.3|24547.3|24572.3|24552.3|24552.3|24532.3|9
1724318410000|2024-08-22 09:20:10|24569.8|24549.8|24572.3|24552.3|24572.3|24552.3|24569.8|24549.8|1
1724318420000|2024-08-22 09:20:20|24574.8|24554.8|24574.8|24554.8|24574.8|24554.8|24572.3|24552.3|3
1724318430000|2024-08-22 09:20:30|24577.3|24557.3|24569.8|24549.8|24577.3|24557.3|24569.8|24549.8|5
1724318440000|2024-08-22 09:20:40|24572.3|24552.3|24572.3|24552.3|24572.3|24552.3|24572.3|24552.3|0
1724318450000|2024-08-22 09:20:50|24574.8|24554.8|24572.3|24552.3|24574.8|24554.8|24569.8|24549.8|3
1724318460000|2024-08-22 09:21:00|24574.7|24554.7|24574.8|24554.8|24574.8|24554.8|24572.3|24552.3|2
1724318480000|2024-08-22 09:21:20|24572.3|24552.3|24572.3|24552.3|24572.3|24552.3|24569.8|24549.8|1
1724318490000|2024-08-22 09:21:30|24574.7|24554.7|24574.7|24554.7|24574.7|24554.7|24574.7|24554.7|1
1724318510000|2024-08-22 09:21:50|||||||||1
1724318520000|2024-08-22 09:22:00|24574.8|24554.8|24597.3|24577.3|24597.3|24577.3|24574.8|24554.8|3
1724318530000|2024-08-22 09:22:10|24604.7|24584.7|24604.7|24584.7|24604.7|24584.7|24604.7|24584.7|1
1724318540000|2024-08-22 09:22:20|24607.3|24587.3|24607.3|24587.3|24607.3|24587.3|24607.3|24587.3|1
1724318570000|2024-08-22 09:22:50|24609.7|24589.7|24609.8|24589.8|24609.8|24589.8|24609.7|24589.7|2
1724318600000|2024-08-22 09:23:20|24617.3|24597.3|24617.3|24597.3|24617.3|24597.3|24617.3|24597.3|3
1724318610000|2024-08-22 09:23:30|24609.9|24589.9|24594.8|24574.8|24609.9|24589.9|24594.8|24574.8|1
1724318620000|2024-08-22 09:23:40|24597.3|24577.3|24607.3|24587.3|24607.3|24587.3|24597.3|24577.3|2
1724318640000|2024-08-22 09:24:00|24607.2|24587.2|24607.2|24587.2|24607.2|24587.2|24607.2|24587.2|0
1724318660000|2024-08-22 09:24:20|24609.7|24589.7|24634.5|24614.5|24639.7|24614.5|24609.7|24579.7|23
1724318670000|2024-08-22 09:24:30|24634.6|24614.6|24637|24617|24637|24617|24634.6|24614.6|0
1724318680000|2024-08-22 09:24:40|24637.2|24617.2|24637.2|24617.2|24637.2|24617.2|24637.2|24617.2|0
1724318690000|2024-08-22 09:24:50|24634.8|24614.8|24627.3|24607.3|24634.8|24614.8|24627.3|24607.3|1
1724318700000|2024-08-22 09:25:00|24629.8|24609.8|24624.8|24604.8|24629.8|24609.8|24624.8|24604.8|0
1724318720000|2024-08-22 09:25:20|24624.7|24604.7|24624.7|24604.7|24624.7|24604.7|24624.7|24604.7|0
1724318730000|2024-08-22 09:25:30|24619.8|24599.8|24617.3|24597.3|24619.8|24599.8|24617.2|24597.2|0
1724318740000|2024-08-22 09:25:40|24619.7|24599.7|24619.7|24599.7|24619.7|24599.7|24619.7|24599.7|2
1724318750000|2024-08-22 09:25:50|24624.7|24604.7|24619.8|24599.8|24624.7|24604.7|24619.8|24599.8|1
1724318770000|2024-08-22 09:26:10|24617.2|24597.2|24617.2|24597.2|24617.2|24597.2|24617.2|24597.2|0
1724318780000|2024-08-22 09:26:20|||||||||1
1724318790000|2024-08-22 09:26:30|24597.4|24577.4|24594.9|24574.9|24597.4|24577.4|24594.9|24574.9|3
1724318800000|2024-08-22 09:26:40|24592.4|24572.4|24587.3|24567.3|24592.4|24572.4|24587.3|24567.3|0
1724318810000|2024-08-22 09:26:50|24544.8|24524.8|24537.3|24517.3|24544.8|24524.8|24532.3|24512.3|6
1724318820000|2024-08-22 09:27:00|24537.2|24517.2|24537.2|24517.2|24539.8|24519.8|24537.2|24517.2|0
1724318830000|2024-08-22 09:27:10|24527.3|24507.3|24522.3|24502.3|24527.3|24507.3|24519.8|24499.8|7
1724318840000|2024-08-22 09:27:20|24522.4|24502.4|24524.8|24504.8|24527.3|24507.3|24522.4|24502.4|1
1724318850000|2024-08-22 09:27:30|24519.9|24499.9|24519.8|24499.8|24519.9|24499.9|24519.8|24499.8|1
1724318870000|2024-08-22 09:27:50|24522.2|24502.2|24522.2|24502.2|24522.2|24502.2|24522.2|24502.2|0
1724318880000|2024-08-22 09:28:00|24529.7|24489.7|24512.3|24492.3|24529.7|24497.3|24512.3|24489.7|6
1724318890000|2024-08-22 09:28:10|24509.8|24489.8|24512.3|24492.3|24512.3|24492.3|24509.8|24489.8|0
1724318910000|2024-08-22 09:28:30|24512.2|24492.2|24502.3|24482.3|24512.2|24492.2|24502.3|24482.3|27
1724318920000|2024-08-22 09:28:40|24497.4|24477.4|24497.3|24477.3|24497.4|24477.4|24497.3|24477.3|0
1724318930000|2024-08-22 09:28:50|24509.8|24469.8|24509.8|24469.8|24509.8|24469.8|24509.8|24469.8|0
1724318940000|2024-08-22 09:29:00|24502.3|24482.3|24504.8|24484.8|24504.8|24484.8|24502.3|24482.3|0
1724318950000|2024-08-22 09:29:10|24507.3|24487.3|24507.3|24487.3|24519.8|24487.3|24507.3|24479.8|0
1724318960000|2024-08-22 09:29:20|24514.8|24474.8|24514.8|24474.8|24514.8|24474.8|24514.8|24474.8|0
1724318990000|2024-08-22 09:29:50|24507.3|24487.3|24514.8|24474.8|24514.8|24487.3|24507.3|24474.8|1
1724319000000|2024-08-22 09:30:00|24507.3|24487.3|24499.8|24479.8|24514.8|24487.3|24497.3|24469.8|3
1724319010000|2024-08-22 09:30:10|24514.7|24474.7|24507.3|24487.3|24514.8|24487.3|24507.3|24474.7|5
1724319020000|2024-08-22 09:30:20|24514.8|24474.8|24514.8|24474.8|24514.8|24474.8|24514.8|24474.8|0
1724319030000|2024-08-22 09:30:30|24507.3|24487.3|24514.9|24474.9|24514.9|24487.3|24507.3|24474.8|1
1724319040000|2024-08-22 09:30:40|24507.3|24487.3|24519.7|24499.7|24524.7|24499.7|24507.3|24479.8|1
1724319060000|2024-08-22 09:31:00|24524.8|24504.8|24529.8|24509.8|24529.8|24509.8|24524.8|24504.8|1
1724319070000|2024-08-22 09:31:10|24532.2|24512.2|24532.3|24512.3|24532.3|24512.3|24532.2|24512.2|0
1724319080000|2024-08-22 09:31:20|24529.8|24509.8|24529.8|24509.8|24529.8|24509.8|24529.8|24509.8|0
1724319090000|2024-08-22 09:31:30|24524.8|24504.8|24519.8|24499.8|24524.8|24504.8|24519.8|24499.8|2
1724319100000|2024-08-22 09:31:40|24527.3|24507.3|24522.3|24502.3|24527.3|24507.3|24522.3|24502.3|2
1724319110000|2024-08-22 09:31:50|||||||||2
1724319120000|2024-08-22 09:32:00|24527.3|24507.3|24527.3|24507.3|24527.3|24507.3|24524.8|24504.8|5
1724319130000|2024-08-22 09:32:10|24539.8|24499.8|24539.8|24499.8|24539.8|24499.8|24539.8|24499.8|0
1724319140000|2024-08-22 09:32:20|24527.3|24507.3|24532.3|24512.3|24532.3|24512.3|24527.3|24507.3|3
1724319150000|2024-08-22 09:32:30|24534.7|24514.7|24537.3|24517.3|24537.3|24517.3|24534.7|24514.7|1
1724319160000|2024-08-22 09:32:40|24547.3|24527.3|24549.8|24529.8|24549.8|24529.8|24547.3|24527.3|1
1724319170000|2024-08-22 09:32:50|24554.7|24534.7|24557.2|24537.2|24557.2|24537.2|24554.7|24534.7|1
1724319180000|2024-08-22 09:33:00|24557.3|24537.3|24557.4|24537.4|24557.4|24537.4|24557.3|24537.3|0
1724319190000|2024-08-22 09:33:10|24557.3|24537.3|24557.3|24537.3|24557.3|24537.3|24557.3|24537.3|0
1724319210000|2024-08-22 09:33:30|24559.8|24539.8|24559.8|24539.8|24559.8|24539.8|24559.8|24539.8|0
1724319220000|2024-08-22 09:33:40|24564.7|24544.7|24564.7|24544.7|24564.7|24544.7|24564.7|24544.7|0
1724319230000|2024-08-22 09:33:50|24567.2|24547.2|24569.7|24549.7|24572.2|24552.2|24567.2|24547.2|2
1724319250000|2024-08-22 09:34:10|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|0
1724319260000|2024-08-22 09:34:20|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|4
1724319270000|2024-08-22 09:34:30|24584.7|24564.7|24587.2|24567.2|24587.2|24567.2|24584.7|24564.7|0
1724319280000|2024-08-22 09:34:40|24589.7|24569.7|24587.2|24567.2|24589.7|24569.7|24587.2|24567.2|3
1724319290000|2024-08-22 09:34:50|24589.8|24549.8|24574.8|24554.8|24589.8|24554.8|24574.8|24549.8|0
1724319300000|2024-08-22 09:35:00|24574.7|24554.7|24567.2|24547.2|24574.7|24554.7|24567.2|24547.2|3
1724319320000|2024-08-22 09:35:20|24562.3|24542.3|24562.2|24542.2|24562.3|24542.3|24562.2|24542.2|0
1724319330000|2024-08-22 09:35:30|24567.2|24547.2|24567.2|24547.2|24567.2|24547.2|24567.2|24547.2|0
1724319350000|2024-08-22 09:35:50|24569.7|24549.7|24569.7|24549.7|24569.7|24549.7|24569.7|24549.7|2
1724319360000|2024-08-22 09:36:00|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|1
1724319380000|2024-08-22 09:36:20|24574.7|24554.7|24582.2|24562.2|24594.7|24562.2|24574.7|24554.7|3
1724319390000|2024-08-22 09:36:30|24587.2|24567.2|24584.7|24564.7|24587.2|24567.2|24584.7|24564.7|1
1724319410000|2024-08-22 09:36:50|24582.2|24562.2|24577.2|24557.2|24582.2|24562.2|24577.2|24557.2|0
1724319430000|2024-08-22 09:37:10|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|0
1724319470000|2024-08-22 09:37:50|24577.1|24557.1|24577.1|24557.1|24577.1|24557.1|24577.1|24557.1|2
1724319480000|2024-08-22 09:38:00|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|1
1724319490000|2024-08-22 09:38:10|24569.7|24549.7|24569.7|24549.7|24569.7|24549.7|24569.7|24549.7|0
1724319500000|2024-08-22 09:38:20|24559.8|24539.8|24552.3|24532.3|24559.8|24539.8|24552.3|24532.3|1
1724319510000|2024-08-22 09:38:30|24559.8|24519.8|24552.2|24532.2|24559.8|24532.2|24552.2|24519.7|5
1724319520000|2024-08-22 09:38:40|24549.7|24529.7|24547.2|24527.2|24549.7|24529.7|24547.2|24527.2|0
1724319530000|2024-08-22 09:38:50|24549.7|24529.7|24547.2|24527.2|24549.7|24529.7|24547.2|24527.2|0
1724319540000|2024-08-22 09:39:00|24552.2|24532.2|24557.1|24537.1|24557.1|24537.1|24552.2|24532.2|9
1724319550000|2024-08-22 09:39:10|24559.7|24539.7|24559.7|24539.7|24559.7|24539.7|24559.7|24539.7|1
1724319590000|2024-08-22 09:39:50|24562.1|24542.1|24562.2|24542.2|24562.2|24542.2|24562.1|24542.1|0
1724319620000|2024-08-22 09:40:20|||||||||2
1724319700000|2024-08-22 09:41:40|24574.7|24554.7|24582.1|24562.1|24589.6|24562.1|24574.7|24549.6|1
1724319710000|2024-08-22 09:41:50|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|0
1724319720000|2024-08-22 09:42:00|24582.1|24562.1|24582.1|24562.1|24582.1|24562.1|24582.1|24562.1|0
1724319730000|2024-08-22 09:42:10|24579.7|24559.7|24579.6|24559.6|24579.7|24559.7|24579.6|24559.6|0
1724319750000|2024-08-22 09:42:30|24577.2|24557.2|24577.2|24557.2|24577.2|24557.2|24577.2|24557.2|0
1724319760000|2024-08-22 09:42:40|24579.6|24559.6|24577.2|24557.2|24579.6|24559.6|24577.2|24557.2|1
1724319770000|2024-08-22 09:42:50|24574.7|24554.7|24574.7|24554.7|24574.7|24554.7|24574.7|24554.7|0
1724319780000|2024-08-22 09:43:00|24572.2|24552.2|24579.7|24539.7|24579.7|24552.2|24572.2|24539.7|0
1724319790000|2024-08-22 09:43:10|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|0
1724319810000|2024-08-22 09:43:30|24569.7|24549.7|24569.7|24549.7|24569.7|24549.7|24569.7|24549.7|2
1724319820000|2024-08-22 09:43:40|24567.3|24547.3|24569.7|24549.7|24569.7|24549.7|24567.3|24547.3|0
1724319840000|2024-08-22 09:44:00|24572.2|24552.2|24582.2|24562.2|24582.2|24562.2|24572.2|24552.2|0
1724319850000|2024-08-22 09:44:10|24584.6|24564.6|24592.1|24572.1|24592.1|24572.1|24584.6|24564.6|1
1724319860000|2024-08-22 09:44:20|24592.2|24572.2|24587.2|24567.2|24592.2|24572.2|24587.2|24567.2|3
1724319880000|2024-08-22 09:44:40|24587.1|24567.1|24587.1|24567.1|24587.1|24567.1|24587.1|24567.1|0
1724319890000|2024-08-22 09:44:50|24594.7|24554.7|24594.7|24554.7|24594.7|24554.7|24594.7|24554.7|0
1724319900000|2024-08-22 09:45:00|24594.6|24554.6|24582.2|24562.2|24594.6|24562.2|24582.2|24554.6|0
1724319910000|2024-08-22 09:45:10|24579.7|24559.7|24587.2|24567.2|24587.2|24567.2|24579.7|24559.7|1
1724319920000|2024-08-22 09:45:20|||||||||1
1724319960000|2024-08-22 09:46:00|24589.6|24569.6|24589.7|24569.7|24589.7|24569.7|24589.6|24569.6|0
1724319980000|2024-08-22 09:46:20|24587.2|24567.2|24587.2|24567.2|24587.2|24567.2|24587.2|24567.2|2
1724320010000|2024-08-22 09:46:50|24594.7|24554.7|24587.2|24567.2|24594.7|24567.2|24587.2|24554.7|0
1724320050000|2024-08-22 09:47:30|24582.3|24562.3|24582.3|24562.3|24582.3|24562.3|24582.3|24562.3|5
1724320060000|2024-08-22 09:47:40|24582.2|24562.2|24569.7|24549.7|24582.2|24562.2|24569.7|24549.7|1
1724320090000|2024-08-22 09:48:10|||||||||1
1724320100000|2024-08-22 09:48:20|24584.6|24544.6|24582.1|24562.1|24589.6|24562.1|24577.1|24544.6|2
1724320120000|2024-08-22 09:48:40|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|0
1724320130000|2024-08-22 09:48:50|24587.1|24567.1|24584.6|24564.6|24587.1|24567.1|24584.6|24564.6|0
1724320140000|2024-08-22 09:49:00|24587.1|24567.1|24587.1|24567.1|24587.1|24567.1|24587.1|24567.1|0
1724320180000|2024-08-22 09:49:40|24587.2|24567.2|24587.2|24567.2|24587.2|24567.2|24587.2|24567.2|0
1724320200000|2024-08-22 09:50:00|24589.7|24569.7|24587.2|24567.2|24589.7|24569.7|24587.1|24567.1|0
1724320210000|2024-08-22 09:50:10|24589.7|24569.7|24587.2|24567.2|24589.7|24569.7|24587.2|24567.2|0
1724320220000|2024-08-22 09:50:20|24584.7|24564.7|24584.7|24564.7|24584.7|24564.7|24584.7|24564.7|0
1724320230000|2024-08-22 09:50:30|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|1
1724320340000|2024-08-22 09:52:20|24587.2|24567.2|24589.6|24569.6|24589.6|24569.6|24587.2|24567.2|0
1724320350000|2024-08-22 09:52:30|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|24587.2|24567.2|0
1724320360000|2024-08-22 09:52:40|24587.2|24567.2|24587.2|24567.2|24589.7|24569.7|24587.2|24567.2|0
1724320370000|2024-08-22 09:52:50|24582.2|24562.2|24582.2|24562.2|24582.2|24562.2|24582.2|24562.2|5
1724320390000|2024-08-22 09:53:10|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|0
1724320410000|2024-08-22 09:53:30|24572.3|24552.3|24549.7|24529.7|24572.3|24552.3|24549.7|24529.7|14
1724320440000|2024-08-22 09:54:00|24552.1|24532.1|24552.1|24532.1|24552.1|24532.1|24552.1|24532.1|0
1724320460000|2024-08-22 09:54:20|24557|24537|24569.6|24529.6|24569.6|24537|24557|24529.6|1
1724320470000|2024-08-22 09:54:30|24569.7|24529.7|24572.1|24532.1|24572.1|24532.1|24569.7|24529.7|1
1724320490000|2024-08-22 09:54:50|24584.6|24524.6|24572.1|24532.1|24584.6|24532.1|24572.1|24524.6|0
1724320500000|2024-08-22 09:55:00|24557.2|24537.2|24554.7|24534.7|24557.2|24537.2|24554.7|24534.7|3
1724320520000|2024-08-22 09:55:20|24544.5|24524.5|24527.2|24507.2|24544.5|24524.5|24527.2|24507.2|8
1724320540000|2024-08-22 09:55:40|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|0
1724320550000|2024-08-22 09:55:50|24532.2|24512.2|24532.2|24512.2|24532.2|24512.2|24529.7|24509.7|0
1724320560000|2024-08-22 09:56:00|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|3
1724320580000|2024-08-22 09:56:20|24532.2|24512.2|24532.2|24512.2|24532.2|24512.2|24532.2|24512.2|1
1724320600000|2024-08-22 09:56:40|24542.1|24522.1|24544.7|24524.7|24544.7|24524.7|24542.1|24522.1|0
1724320620000|2024-08-22 09:57:00|24549.6|24529.6|24554.7|24534.7|24554.7|24534.7|24549.6|24529.6|0
1724320630000|2024-08-22 09:57:10|24557.2|24537.2|24554.7|24534.7|24559.7|24539.7|24554.7|24534.7|1
1724320640000|2024-08-22 09:57:20|24557.2|24537.2|24557.2|24537.2|24557.2|24537.2|24554.7|24534.7|1
1724320650000|2024-08-22 09:57:30|24559.7|24539.7|24569.6|24549.6|24569.6|24549.6|24559.7|24539.7|3
1724320660000|2024-08-22 09:57:40|24574.6|24554.6|24574.7|24554.7|24574.7|24554.7|24574.6|24554.6|0
1724320670000|2024-08-22 09:57:50|24577.1|24557.1|24574.7|24554.7|24577.1|24557.1|24574.7|24554.7|1
1724320680000|2024-08-22 09:58:00|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|0
1724320690000|2024-08-22 09:58:10|24567.2|24547.2|24572.1|24552.1|24572.1|24552.1|24567.2|24547.2|14
1724320700000|2024-08-22 09:58:20|24572.2|24552.2|24574.7|24554.7|24574.7|24554.7|24572.2|24552.2|0
1724320740000|2024-08-22 09:59:00|24577.2|24557.2|24582.1|24562.1|24582.1|24562.1|24577.2|24557.2|0
1724320750000|2024-08-22 09:59:10|24582.2|24562.2|24579.7|24559.7|24582.2|24562.2|24577.2|24557.2|1
1724320780000|2024-08-22 09:59:40|24574.7|24554.7|24574.7|24554.7|24574.7|24554.7|24574.7|24554.7|1
1724320800000|2024-08-22 10:00:00|24572.2|24552.2|24577.2|24557.2|24577.2|24557.2|24572.2|24552.2|4
1724320810000|2024-08-22 10:00:10|24574.7|24554.7|24574.7|24554.7|24574.7|24554.7|24574.7|24554.7|0
1724320820000|2024-08-22 10:00:20|24577.2|24557.2|24577.2|24557.2|24577.2|24557.2|24577.2|24557.2|1
1724320850000|2024-08-22 10:00:50|24579.6|24559.6|24579.7|24559.7|24579.7|24559.7|24579.6|24559.6|0
1724320870000|2024-08-22 10:01:10|24579.6|24559.6|24582.2|24562.2|24582.2|24562.2|24579.6|24559.6|0
1724320880000|2024-08-22 10:01:20|24579.6|24559.6|24579.7|24559.7|24579.7|24559.7|24579.6|24559.6|2
1724320890000|2024-08-22 10:01:30|24577.2|24557.2|24577.2|24557.2|24577.2|24557.2|24577.2|24557.2|0
1724320900000|2024-08-22 10:01:40|24577.1|24557.1|24577.1|24557.1|24577.1|24557.1|24577.1|24557.1|0
1724320910000|2024-08-22 10:01:50|24574.6|24554.6|24572.2|24552.2|24574.6|24554.6|24572.2|24552.2|6
1724320920000|2024-08-22 10:02:00|24572.1|24552.1|24572.1|24552.1|24572.1|24552.1|24572.1|24552.1|0
1724320930000|2024-08-22 10:02:10|24574.6|24554.6|24572.2|24552.2|24574.6|24554.6|24572.2|24552.2|1
1724320940000|2024-08-22 10:02:20|24574.6|24554.6|24574.6|24554.6|24574.6|24554.6|24574.6|24554.6|0
1724320950000|2024-08-22 10:02:30|24569.7|24549.7|24572.1|24552.1|24572.1|24552.1|24569.7|24549.7|0
1724320960000|2024-08-22 10:02:40|24569.7|24549.7|24569.7|24549.7|24569.7|24549.7|24569.7|24549.7|0
1724320970000|2024-08-22 10:02:50|24567.2|24547.2|24569.7|24549.7|24569.7|24549.7|24567.2|24547.2|0
1724321000000|2024-08-22 10:03:20|24559.8|24539.8|24559.8|24539.8|24559.8|24539.8|24559.8|24539.8|36
1724321010000|2024-08-22 10:03:30|24559.5|24539.5|24542.2|24522.2|24559.5|24539.5|24542.2|24522.2|0
1724321020000|2024-08-22 10:03:40|||||||||1
1724321030000|2024-08-22 10:03:50|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|0
1724321040000|2024-08-22 10:04:00|24542.1|24522.1|24527.2|24507.2|24544.6|24524.6|24527.2|24507.2|5
1724321050000|2024-08-22 10:04:10|24524.7|24504.7|24534.5|24514.5|24534.5|24514.5|24519.7|24499.7|17
1724321070000|2024-08-22 10:04:30|24534.6|24514.6|24534.6|24514.6|24534.6|24514.6|24534.6|24514.6|0
1724321080000|2024-08-22 10:04:40|24529.7|24509.7|24532.2|24512.2|24532.2|24512.2|24529.7|24509.7|0
1724321110000|2024-08-22 10:05:10|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|0
1724321140000|2024-08-22 10:05:40|24532.1|24512.1|24532.2|24512.2|24532.2|24512.2|24532.1|24512.1|0
1724321150000|2024-08-22 10:05:50|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|0
1724321160000|2024-08-22 10:06:00|24534.7|24514.7|24532.2|24512.2|24534.7|24514.7|24532.2|24512.2|1
1724321180000|2024-08-22 10:06:20|24534.6|24514.6|24534.6|24514.6|24534.7|24514.7|24532.2|24512.2|1
1724321190000|2024-08-22 10:06:30|24534.7|24514.7|24534.7|24514.7|24534.7|24514.7|24534.7|24514.7|0
1724321210000|2024-08-22 10:06:50|24534.6|24514.6|24529.7|24509.7|24534.6|24514.6|24529.7|24509.7|1
1724321220000|2024-08-22 10:07:00|24532.2|24512.2|24529.7|24509.7|24532.2|24512.2|24529.7|24509.7|1
1724321240000|2024-08-22 10:07:20|24532.2|24512.2|24534.7|24514.7|24534.7|24514.7|24529.7|24509.7|2
1724321250000|2024-08-22 10:07:30|24537.2|24517.2|24544.7|24524.7|24549.7|24524.7|24537.2|24509.7|4
1724321260000|2024-08-22 10:07:40|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|1
1724321270000|2024-08-22 10:07:50|||||||||1
1724321290000|2024-08-22 10:08:10|24542.2|24522.2|24539.7|24519.7|24542.2|24522.2|24539.7|24519.7|0
1724321320000|2024-08-22 10:08:40|||||||||2
1724321340000|2024-08-22 10:09:00|24544.8|24504.8|24544.7|24504.7|24544.8|24504.8|24544.7|24504.7|1
1724321360000|2024-08-22 10:09:20|24544.6|24504.6|24529.6|24509.6|24544.6|24509.6|24529.6|24504.6|0
1724321370000|2024-08-22 10:09:30|24527.2|24507.2|24527.2|24507.2|24527.2|24507.2|24527.2|24507.2|0
1724321390000|2024-08-22 10:09:50|24524.7|24504.7|24524.7|24504.7|24524.7|24504.7|24524.7|24504.7|0
1724321400000|2024-08-22 10:10:00|24522.2|24502.2|24524.6|24504.6|24524.6|24504.6|24514.7|24494.7|13
1724321410000|2024-08-22 10:10:10|24527.1|24507.1|24527.2|24507.2|24529.6|24509.6|24527.1|24507.1|0
1724321420000|2024-08-22 10:10:20|24524.6|24504.6|24524.6|24504.6|24524.6|24504.6|24524.6|24504.6|0
1724321430000|2024-08-22 10:10:30|24529.6|24509.6|24524.7|24504.7|24529.6|24509.6|24524.6|24504.6|0
1724321440000|2024-08-22 10:10:40|24524.6|24504.6|24527.2|24507.2|24527.2|24507.2|24524.6|24504.6|0
1724321450000|2024-08-22 10:10:50|24524.7|24504.7|24524.7|24504.7|24524.7|24504.7|24524.7|24504.7|0
1724321460000|2024-08-22 10:11:00|24529.6|24509.6|24514.6|24494.6|24532.1|24512.1|24514.6|24494.6|2
1724321470000|2024-08-22 10:11:10|24534.6|24514.6|24537.1|24517.1|24539.6|24519.6|24534.6|24514.6|2
1724321480000|2024-08-22 10:11:20|24534.6|24514.6|24537.1|24517.1|24537.1|24517.1|24534.6|24514.6|0
1724321490000|2024-08-22 10:11:30|24539.6|24519.6|24554.6|24534.6|24554.6|24534.6|24539.6|24519.6|1
1724321500000|2024-08-22 10:11:40|24554.7|24534.7|24554.7|24534.7|24554.7|24534.7|24554.7|24534.7|0
1724321510000|2024-08-22 10:11:50|24557.2|24537.2|24557.2|24537.2|24557.2|24537.2|24557.2|24537.2|0
1724321520000|2024-08-22 10:12:00|24557.1|24537.1|24559.7|24539.7|24562.1|24542.1|24557.1|24537.1|1
1724321530000|2024-08-22 10:12:10|24562.1|24542.1|24562.2|24542.2|24562.2|24542.2|24562.1|24542.1|1
1724321540000|2024-08-22 10:12:20|24567.2|24547.2|24582.1|24562.1|24582.1|24562.1|24567.2|24547.2|1
1724321550000|2024-08-22 10:12:30|24584.7|24564.7|24584.7|24564.7|24584.7|24564.7|24584.7|24564.7|1
1724321560000|2024-08-22 10:12:40|24584.8|24564.8|24609.6|24589.6|24609.6|24589.6|24584.8|24564.8|12
1724321570000|2024-08-22 10:12:50|24612.1|24592.1|24617.1|24597.1|24617.1|24597.1|24609.6|24589.6|4
1724321580000|2024-08-22 10:13:00|24622.1|24602.1|24619.7|24599.7|24622.1|24602.1|24619.7|24599.7|4
1724321620000|2024-08-22 10:13:40|24622.1|24602.1|24619.6|24599.6|24622.1|24602.1|24619.6|24599.6|0
1724321640000|2024-08-22 10:14:00|24622.1|24602.1|24622.2|24602.2|24622.2|24602.2|24622.1|24602.1|0
1724321650000|2024-08-22 10:14:10|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|0
1724321660000|2024-08-22 10:14:20|24627.1|24607.1|24627.1|24607.1|24627.1|24607.1|24627.1|24607.1|0
1724321670000|2024-08-22 10:14:30|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|0
1724321680000|2024-08-22 10:14:40|24622.1|24602.1|24622.1|24602.1|24622.1|24602.1|24622.1|24602.1|0
1724321700000|2024-08-22 10:15:00|24619.6|24599.6|24624.6|24604.6|24624.6|24604.6|24619.6|24599.6|1
1724321710000|2024-08-22 10:15:10|24624.7|24604.7|24627.2|24607.2|24627.2|24607.2|24624.7|24604.7|0
1724321720000|2024-08-22 10:15:20|24624.6|24604.6|24629.7|24589.7|24629.7|24604.6|24622.1|24589.7|0
1724321730000|2024-08-22 10:15:30|24622.1|24602.1|24629.7|24589.7|24629.7|24602.1|24622.1|24589.7|0
1724321740000|2024-08-22 10:15:40|24622.1|24602.1|24634.6|24614.6|24634.6|24614.6|24622.1|24602.1|2
1724321750000|2024-08-22 10:15:50|24634.8|24614.8|24639.7|24619.7|24639.7|24619.7|24634.8|24614.8|1
1724321760000|2024-08-22 10:16:00|24639.6|24619.6|24634.6|24614.6|24639.6|24619.6|24634.6|24614.6|7
1724321770000|2024-08-22 10:16:10|24637.1|24617.1|24639.6|24619.6|24639.6|24619.6|24637.1|24617.1|20
1724321780000|2024-08-22 10:16:20|24656.9|24636.9|24654.5|24634.5|24656.9|24636.9|24654.5|24634.5|34
1724321800000|2024-08-22 10:16:40|24659.5|24639.5|24691.9|24671.9|24697|24671.9|24659.5|24636.7|27
1724321810000|2024-08-22 10:16:50|24699.5|24659.5|24687|24667|24699.5|24671.9|24687|24659.5|4
1724321820000|2024-08-22 10:17:00|24686.6|24666.6|24664.5|24624.5|24686.6|24666.6|24657|24624.5|1
1724321860000|2024-08-22 10:17:40|24647|24627|24624.6|24604.6|24647|24627|24624.6|24604.6|0
1724321880000|2024-08-22 10:18:00|24624.5|24604.5|24622|24602|24624.5|24604.5|24622|24602|0
1724321910000|2024-08-22 10:18:30|24634.5|24594.5|24627|24607|24634.5|24607|24627|24594.5|2
1724321920000|2024-08-22 10:18:40|24624.5|24604.5|24609.5|24589.5|24624.5|24604.5|24609.5|24589.5|2
1724321940000|2024-08-22 10:19:00|24607|24587|24626.9|24606.9|24639.3|24606.9|24607|24587|5
1724321950000|2024-08-22 10:19:10|24627|24607|24627|24607|24627|24607|24627|24607|0
1724321990000|2024-08-22 10:19:50|24646.9|24606.9|24632|24612|24646.9|24612|24632|24604.5|2
1724322000000|2024-08-22 10:20:00|24629.5|24609.5|24624.5|24604.5|24629.5|24609.5|24624.5|24604.5|1
1724322010000|2024-08-22 10:20:10|24626.9|24606.9|24631.9|24611.9|24631.9|24611.9|24626.9|24606.9|0
1724322020000|2024-08-22 10:20:20|24629.5|24609.5|24631.9|24611.9|24631.9|24611.9|24629.5|24609.5|0
1724322040000|2024-08-22 10:20:40|24632|24612|24632|24612|24632|24612|24632|24612|0
1724322050000|2024-08-22 10:20:50|24634.5|24614.5|24639.6|24619.6|24642.1|24622.1|24634.5|24614.5|4
1724322060000|2024-08-22 10:21:00|24642.1|24622.1|24646.9|24626.9|24649.5|24629.5|24642.1|24622.1|1
1724322070000|2024-08-22 10:21:10|24649.4|24629.4|24654.5|24634.5|24654.5|24634.5|24649.4|24629.4|0
1724322080000|2024-08-22 10:21:20|24656.9|24636.9|24674.4|24634.4|24674.4|24641.9|24656.9|24634.4|1
1724322100000|2024-08-22 10:21:40|24661.9|24641.9|24667|24647|24671.9|24651.9|24661.9|24641.9|1
1724322120000|2024-08-22 10:22:00|24669.5|24649.5|24669.5|24649.5|24669.5|24649.5|24669.5|24649.5|1
1724322130000|2024-08-22 10:22:10|24667|24647|24667|24647|24667|24647|24667|24647|3
1724322140000|2024-08-22 10:22:20|24672|24652|24691.6|24671.6|24691.6|24671.6|24672|24652|3
1724322150000|2024-08-22 10:22:30|24691.8|24671.8|24681.9|24661.9|24696.9|24671.8|24681.9|24656.9|4
1724322180000|2024-08-22 10:23:00|24684.4|24664.4|24646.9|24626.9|24684.4|24664.4|24646.9|24626.9|28
1724322190000|2024-08-22 10:23:10|24644.5|24624.5|24656.9|24616.9|24656.9|24626.9|24644.5|24614.5|0
1724322210000|2024-08-22 10:23:30|24654.4|24614.4|24654.4|24614.4|24654.4|24614.4|24654.4|24614.4|0
1724322220000|2024-08-22 10:23:40|24642|24622|24649.5|24609.5|24649.5|24622|24642|24609.5|1
1724322240000|2024-08-22 10:24:00|24654.4|24614.4|24652|24632|24654.4|24632|24649.5|24614.4|2
1724322250000|2024-08-22 10:24:10|24651.9|24631.9|24652|24632|24652|24632|24651.9|24631.9|0
1724322260000|2024-08-22 10:24:20|24651.9|24631.9|24649.5|24629.5|24651.9|24631.9|24649.5|24629.5|2
1724322270000|2024-08-22 10:24:30|24649.4|24629.4|24646.9|24626.9|24649.4|24629.4|24646.9|24626.9|0
1724322300000|2024-08-22 10:25:00|24654.4|24614.4|24641.9|24621.9|24654.4|24621.9|24641.9|24614.4|0
1724322310000|2024-08-22 10:25:10|24642|24622|24642|24622|24642|24622|24642|24622|1
1724322320000|2024-08-22 10:25:20|24644.5|24624.5|24649.4|24629.4|24649.4|24629.4|24644.5|24624.5|0
1724322330000|2024-08-22 10:25:30|24647|24627|24637|24617|24647|24627|24637|24617|1
1724322390000|2024-08-22 10:26:30|24632|24612|24634.5|24614.5|24636.9|24616.9|24632|24612|0
1724322400000|2024-08-22 10:26:40|24636.9|24616.9|24627|24607|24639.5|24617|24627|24599.5|2
1724322420000|2024-08-22 10:27:00|24629.5|24609.5|24627|24607|24629.5|24609.5|24627|24607|1
1724322430000|2024-08-22 10:27:10|||||||||1
1724322440000|2024-08-22 10:27:20|24624.5|24604.5|24622|24602|24624.5|24604.5|24622|24602|0
1724322450000|2024-08-22 10:27:30|24624.5|24604.5|24622|24602|24624.5|24604.5|24622|24602|0
1724322460000|2024-08-22 10:27:40|24621.9|24601.9|24621.9|24601.9|24621.9|24601.9|24617|24597|2
1724322520000|2024-08-22 10:28:40|24626.8|24606.8|24629.5|24609.5|24629.5|24609.5|24626.8|24606.8|3
1724322530000|2024-08-22 10:28:50|24631.9|24611.9|24636.9|24616.9|24636.9|24616.9|24631.9|24611.9|0
1724322540000|2024-08-22 10:29:00|24641.9|24621.9|24647|24627|24647|24627|24641.9|24621.9|1
1724322550000|2024-08-22 10:29:10|24642|24622|24641.9|24621.9|24642|24622|24641.9|24621.9|0
1724322590000|2024-08-22 10:29:50|24644.4|24624.4|24644.5|24624.5|24644.5|24624.5|24644.4|24624.4|0
1724322600000|2024-08-22 10:30:00|24669.3|24629.3|24661.9|24641.9|24669.3|24641.9|24661.9|24629.3|1
1724322610000|2024-08-22 10:30:10|24659.5|24639.5|24659.5|24639.5|24659.5|24639.5|24659.5|24639.5|0
1724322630000|2024-08-22 10:30:30|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|0
1724322640000|2024-08-22 10:30:40|24659.5|24639.5|24659.5|24639.5|24659.5|24639.5|24659.5|24639.5|1
1724322650000|2024-08-22 10:30:50|24662|24642|24664.4|24644.4|24664.4|24644.4|24662|24642|0
1724322670000|2024-08-22 10:31:10|24666.9|24646.9|24669.3|24649.3|24669.3|24649.3|24659.4|24639.4|13
1724322680000|2024-08-22 10:31:20|24669.4|24649.4|24669.4|24649.4|24669.4|24649.4|24669.4|24649.4|0
1724322700000|2024-08-22 10:31:40|||||||||1
1724322710000|2024-08-22 10:31:50|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|0
1724322720000|2024-08-22 10:32:00|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|0
1724322730000|2024-08-22 10:32:10|24666.9|24646.9|24684.4|24664.4|24684.4|24664.4|24666.9|24646.9|2
1724322750000|2024-08-22 10:32:30|24679.5|24659.5|24679.5|24659.5|24679.5|24659.5|24679.5|24659.5|2
1724322760000|2024-08-22 10:32:40|24679.4|24659.4|24676.9|24656.9|24679.4|24659.4|24676.9|24656.9|0
1724322770000|2024-08-22 10:32:50|24679.4|24659.4|24677|24657|24679.4|24659.4|24677|24657|0
1724322840000|2024-08-22 10:34:00|24679.4|24659.4|24679.4|24659.4|24679.4|24659.4|24679.4|24659.4|0
1724322860000|2024-08-22 10:34:20|24676.9|24656.9|24677|24657|24677|24657|24676.9|24656.9|2
1724322880000|2024-08-22 10:34:40|24679.4|24659.4|24679.5|24659.5|24679.5|24659.5|24679.4|24659.4|1
1724322890000|2024-08-22 10:34:50|24681.9|24661.9|24684.4|24664.4|24684.4|24664.4|24681.9|24661.9|0
1724322900000|2024-08-22 10:35:00|24686.9|24666.9|24704.4|24684.4|24704.4|24684.4|24686.9|24666.9|2
1724322910000|2024-08-22 10:35:10|24689.7|24669.7|24681.9|24661.9|24689.7|24669.7|24681.9|24661.9|1
1724322920000|2024-08-22 10:35:20|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|0
1724322930000|2024-08-22 10:35:30|24681.9|24661.9|24679.4|24659.4|24681.9|24661.9|24679.4|24659.4|1
1724322960000|2024-08-22 10:36:00|24674.5|24654.5|24669.5|24649.5|24674.5|24654.5|24669.5|24649.5|0
1724322970000|2024-08-22 10:36:10|24671.9|24651.9|24674.4|24654.4|24674.4|24654.4|24671.9|24651.9|0
1724322980000|2024-08-22 10:36:20|24669.5|24649.5|24669.4|24649.4|24669.5|24649.5|24669.4|24649.4|0
1724323020000|2024-08-22 10:37:00|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|0
1724323030000|2024-08-22 10:37:10|24666.9|24646.9|24661.9|24641.9|24666.9|24646.9|24661.9|24641.9|0
1724323040000|2024-08-22 10:37:20|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|0
1724323050000|2024-08-22 10:37:30|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|0
1724323060000|2024-08-22 10:37:40|24664.4|24644.4|24669.4|24649.4|24669.4|24649.4|24664.4|24644.4|1
1724323080000|2024-08-22 10:38:00|24671.9|24651.9|24671.9|24651.9|24671.9|24651.9|24671.9|24651.9|0
1724323090000|2024-08-22 10:38:10|24676.9|24656.9|24676.9|24656.9|24676.9|24656.9|24674.4|24654.4|0
1724323100000|2024-08-22 10:38:20|24679.4|24659.4|24684.4|24664.4|24694.4|24666.9|24679.4|24654.4|0
1724323120000|2024-08-22 10:38:40|24686.9|24666.9|24686.9|24666.9|24686.9|24666.9|24686.9|24666.9|0
1724323140000|2024-08-22 10:39:00|24691.8|24671.8|24691.9|24671.9|24691.9|24671.9|24691.8|24671.8|1
1724323150000|2024-08-22 10:39:10|24699.4|24659.4|24686.9|24666.9|24699.4|24666.9|24686.9|24659.4|1
1724323180000|2024-08-22 10:39:40|24681.9|24661.9|24671.9|24651.9|24681.9|24661.9|24669.4|24649.4|2
1724323200000|2024-08-22 10:40:00|24674.4|24654.4|24676.9|24656.9|24676.9|24656.9|24674.4|24654.4|0
1724323270000|2024-08-22 10:41:10|24674.4|24654.4|24674.4|24654.4|24674.4|24654.4|24672|24652|0
1724323290000|2024-08-22 10:41:30|24671.9|24651.9|24674.4|24654.4|24674.4|24654.4|24671.9|24651.9|0
1724323300000|2024-08-22 10:41:40|24676.9|24656.9|24681.9|24661.9|24681.9|24661.9|24676.9|24656.9|1
1724323320000|2024-08-22 10:42:00|24684.4|24664.4|24679.4|24659.4|24684.4|24664.4|24679.4|24659.4|0
1724323330000|2024-08-22 10:42:10|24681.9|24661.9|24679.4|24659.4|24681.9|24661.9|24679.4|24659.4|0
1724323340000|2024-08-22 10:42:20|24681.9|24661.9|24686.9|24666.9|24686.9|24666.9|24679.4|24659.4|1
1724323350000|2024-08-22 10:42:30|24684.5|24664.5|24684.5|24664.5|24684.5|24664.5|24684.5|24664.5|0
1724323360000|2024-08-22 10:42:40|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|0
1724323370000|2024-08-22 10:42:50|24681.9|24661.9|24677|24657|24689.5|24661.9|24677|24649.5|1
1724323430000|2024-08-22 10:43:50|24694.4|24674.4|24694.4|24674.4|24694.4|24674.4|24694.4|24674.4|2
1724323440000|2024-08-22 10:44:00|24687|24667|24686.9|24666.9|24699.4|24667|24686.9|24659.4|0
1724323460000|2024-08-22 10:44:20|||||||||1
1724323470000|2024-08-22 10:44:30|24694.4|24654.4|24694.4|24654.4|24694.4|24654.4|24694.4|24654.4|0
1724323480000|2024-08-22 10:44:40|24711.9|24691.9|24746.8|24726.8|24749.3|24726.8|24711.9|24691.9|6
1724323490000|2024-08-22 10:44:50|24742|24722|24741.9|24721.9|24742|24722|24741.9|24721.9|1
1724323500000|2024-08-22 10:45:00|24739.4|24719.4|24724.4|24704.4|24742|24719.4|24724.4|24701.9|3
1724323510000|2024-08-22 10:45:10|24721.9|24701.9|24719.4|24699.4|24721.9|24701.9|24719.4|24699.4|4
1724323530000|2024-08-22 10:45:30|24716.9|24696.9|24714.4|24694.4|24716.9|24696.9|24714.4|24694.4|9
1724323560000|2024-08-22 10:46:00|24711.9|24691.9|24699.4|24679.4|24711.9|24691.9|24699.4|24679.4|65
1724323580000|2024-08-22 10:46:20|24701.9|24681.9|24701.9|24681.9|24701.9|24681.9|24701.9|24681.9|0
1724323650000|2024-08-22 10:47:30|24699.4|24679.4|24691.9|24671.9|24699.4|24679.4|24691.9|24671.9|3
1724323660000|2024-08-22 10:47:40|24689.4|24669.4|24684.4|24664.4|24689.4|24669.4|24684.4|24664.4|0
1724323680000|2024-08-22 10:48:00|24682|24662|24694.4|24674.4|24694.4|24674.4|24681.9|24661.9|10
1724323690000|2024-08-22 10:48:10|24701.8|24681.8|24701.9|24681.9|24704.4|24684.4|24699.4|24679.4|0
1724323700000|2024-08-22 10:48:20|24696.9|24676.9|24694.4|24674.4|24696.9|24676.9|24689.6|24669.6|1
1724323710000|2024-08-22 10:48:30|24689.5|24669.5|24711.8|24671.8|24711.8|24671.9|24689.5|24669.5|7
1724323720000|2024-08-22 10:48:40|24711.9|24671.9|24711.9|24671.9|24711.9|24671.9|24711.9|24671.9|0
1724323740000|2024-08-22 10:49:00|24711.7|24691.7|24711.8|24691.8|24711.8|24691.8|24701.9|24681.9|0
1724323770000|2024-08-22 10:49:30|24714.3|24694.3|24714.3|24694.3|24714.3|24694.3|24714.3|24694.3|0
1724323780000|2024-08-22 10:49:40|24711.9|24691.9|24711.8|24691.8|24711.9|24691.9|24711.8|24691.8|6
1724323790000|2024-08-22 10:49:50|24699.3|24679.3|24699.3|24679.3|24699.3|24679.3|24699.3|24679.3|54
1724323800000|2024-08-22 10:50:00|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|5
1724323820000|2024-08-22 10:50:20|24706.8|24686.8|24706.8|24686.8|24706.8|24686.8|24706.8|24686.8|0
1724323840000|2024-08-22 10:50:40|24709.3|24689.3|24709.3|24689.3|24709.3|24689.3|24709.3|24689.3|0
1724323860000|2024-08-22 10:51:00|24709.4|24689.4|24706.9|24686.9|24709.4|24689.4|24706.9|24686.9|1
1724323870000|2024-08-22 10:51:10|24706.8|24686.8|24706.8|24686.8|24706.8|24686.8|24706.8|24686.8|0
1724323910000|2024-08-22 10:51:50|24701.9|24681.9|24696.8|24676.8|24701.9|24681.9|24696.8|24676.8|0
1724323920000|2024-08-22 10:52:00|24699.3|24679.3|24699.3|24679.3|24699.3|24679.3|24699.3|24679.3|0
1724323930000|2024-08-22 10:52:10|24696.8|24676.8|24696.8|24676.8|24696.8|24676.8|24696.8|24676.8|1
1724323940000|2024-08-22 10:52:20|24696.9|24676.9|24699.3|24679.3|24699.3|24679.3|24696.9|24676.9|1
1724324040000|2024-08-22 10:54:00|24699.4|24679.4|24699.4|24679.4|24699.4|24679.4|24699.4|24679.4|1
1724324080000|2024-08-22 10:54:40|24706.8|24686.8|24706.8|24686.8|24706.8|24686.8|24706.8|24686.8|3
1724324090000|2024-08-22 10:54:50|24709.3|24689.3|24709.3|24689.3|24709.3|24689.3|24709.3|24689.3|0
1724324110000|2024-08-22 10:55:10|24716.8|24696.8|24716.8|24696.8|24716.8|24696.8|24716.8|24696.8|2
1724324120000|2024-08-22 10:55:20|24724.2|24704.2|24724.3|24704.3|24724.3|24704.3|24724.2|24704.2|4
1724324140000|2024-08-22 10:55:40|24721.8|24701.8|24714.4|24694.4|24721.8|24701.8|24714.4|24694.4|1
1724324170000|2024-08-22 10:56:10|24712|24692|24704.5|24684.5|24714.4|24694.4|24704.5|24684.5|1
1724324180000|2024-08-22 10:56:20|24704.3|24684.3|24684.4|24664.4|24704.3|24684.3|24679.5|24659.5|31
1724324190000|2024-08-22 10:56:30|24687|24667|24687|24667|24687|24667|24687|24667|0
1724324250000|2024-08-22 10:57:30|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|3
1724324260000|2024-08-22 10:57:40|24689.4|24649.4|24689.4|24649.4|24689.4|24649.4|24689.4|24649.4|2
1724324270000|2024-08-22 10:57:50|24672|24652|24651.9|24631.9|24679.5|24652|24651.9|24631.9|1
1724324280000|2024-08-22 10:58:00|24669.3|24629.3|24666.9|24646.9|24671.9|24646.9|24666.9|24629.3|2
1724324290000|2024-08-22 10:58:10|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|0
1724324320000|2024-08-22 10:58:40|24664.3|24644.3|24669.4|24629.4|24669.4|24644.3|24656.9|24629.4|7
1724324330000|2024-08-22 10:58:50|24656.9|24636.9|24669.4|24629.4|24669.4|24636.9|24656.9|24629.4|0
1724324340000|2024-08-22 10:59:00|24664.3|24644.3|24669.4|24649.4|24669.4|24649.4|24664.3|24644.3|1
1724324350000|2024-08-22 10:59:10|24671.8|24651.8|24674.4|24654.4|24674.4|24654.4|24671.8|24651.8|0
1724324360000|2024-08-22 10:59:20|24669.4|24649.4|24669.4|24649.4|24669.4|24649.4|24669.4|24649.4|0
1724324370000|2024-08-22 10:59:30|24672|24652|24666.9|24646.9|24672|24652|24666.9|24646.9|12
1724324380000|2024-08-22 10:59:40|24664.5|24644.5|24664.5|24644.5|24666.9|24646.9|24664.5|24644.5|14
1724324390000|2024-08-22 10:59:50|24666.9|24646.9|24664.4|24644.4|24666.9|24646.9|24661.9|24641.9|2
1724324400000|2024-08-22 11:00:00|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|24664.5|24644.5|5
1724324410000|2024-08-22 11:00:10|24661.9|24641.9|24649.4|24629.4|24661.9|24641.9|24644.6|24624.6|8
1724324420000|2024-08-22 11:00:20|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|0
1724324430000|2024-08-22 11:00:30|24664.4|24624.4|24659.4|24639.4|24664.4|24639.4|24656.9|24624.4|0
1724324440000|2024-08-22 11:00:40|24662|24642|24662|24642|24662|24642|24662|24642|0
1724324450000|2024-08-22 11:00:50|24664.4|24644.4|24666.9|24646.9|24666.9|24646.9|24664.4|24644.4|1
1724324470000|2024-08-22 11:01:10|24679.4|24639.4|24679.4|24639.4|24679.4|24639.4|24679.4|24639.4|0
1724324490000|2024-08-22 11:01:30|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|0
1724324500000|2024-08-22 11:01:40|24676.9|24656.9|24676.9|24656.9|24679.4|24659.4|24676.9|24656.9|1
1724324530000|2024-08-22 11:02:10|||||||||1
1724324540000|2024-08-22 11:02:20|24679.4|24659.4|24679.4|24659.4|24681.9|24661.9|24679.4|24659.4|42
1724324550000|2024-08-22 11:02:30|24681.9|24661.9|24659.4|24639.4|24681.9|24661.9|24659.4|24639.4|1
1724324560000|2024-08-22 11:02:40|24659.3|24639.3|24659.4|24639.4|24659.4|24639.4|24659.3|24639.3|4
1724324570000|2024-08-22 11:02:50|24664.3|24644.3|24659.4|24639.4|24664.3|24644.3|24659.4|24639.4|0
1724324580000|2024-08-22 11:03:00|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|0
1724324600000|2024-08-22 11:03:20|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|0
1724324630000|2024-08-22 11:03:50|||||||||4
1724324640000|2024-08-22 11:04:00|24664.3|24644.3|24666.8|24646.8|24666.8|24646.8|24664.3|24644.3|0
1724324650000|2024-08-22 11:04:10|||||||||2
1724324660000|2024-08-22 11:04:20|24669.3|24649.3|24659.3|24639.3|24669.3|24649.3|24659.3|24639.3|1
1724324670000|2024-08-22 11:04:30|||||||||3
1724324700000|2024-08-22 11:05:00|24656.8|24636.8|24651.8|24631.8|24659.4|24636.8|24649.3|24619.3|8
1724324710000|2024-08-22 11:05:10|24649.4|24629.4|24656.8|24636.8|24656.8|24636.8|24649.3|24629.3|0
1724324720000|2024-08-22 11:05:20|24661.7|24641.7|24666.8|24646.8|24666.8|24646.8|24661.7|24641.7|0
1724324730000|2024-08-22 11:05:30|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|0
1724324740000|2024-08-22 11:05:40|24666.8|24646.8|24671.8|24651.8|24671.9|24651.9|24666.8|24646.8|4
1724324750000|2024-08-22 11:05:50|24674.3|24654.3|24674.3|24654.3|24674.3|24654.3|24671.8|24651.8|0
1724324760000|2024-08-22 11:06:00|24671.8|24651.8|24674.3|24654.3|24674.3|24654.3|24671.8|24651.8|0
1724324770000|2024-08-22 11:06:10|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|0
1724324800000|2024-08-22 11:06:40|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|2
1724324810000|2024-08-22 11:06:50|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|1
1724324820000|2024-08-22 11:07:00|24664.4|24644.4|24659.4|24639.4|24664.4|24644.4|24659.4|24639.4|0
1724324830000|2024-08-22 11:07:10|24659.3|24639.3|24659.3|24639.3|24659.3|24639.3|24659.3|24639.3|0
1724324860000|2024-08-22 11:07:40|24656.9|24636.9|24656.9|24636.9|24656.9|24636.9|24656.9|24636.9|0
1724324880000|2024-08-22 11:08:00|24661.8|24641.8|24656.9|24636.9|24661.8|24641.8|24656.9|24636.9|0
1724324890000|2024-08-22 11:08:10|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|0
1724324910000|2024-08-22 11:08:30|24656.9|24636.9|24661.8|24641.8|24661.8|24641.8|24656.9|24636.9|2
1724324920000|2024-08-22 11:08:40|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|0
1724324940000|2024-08-22 11:09:00|24664.3|24644.3|24666.8|24646.8|24666.8|24646.8|24664.3|24644.3|0
1724324950000|2024-08-22 11:09:10|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|0
1724324960000|2024-08-22 11:09:20|24666.8|24646.8|24669.3|24649.3|24669.3|24649.3|24666.8|24646.8|0
1724324980000|2024-08-22 11:09:40|24669.4|24649.4|24671.9|24651.9|24671.9|24651.9|24669.4|24649.4|0
1724324990000|2024-08-22 11:09:50|24674.4|24654.4|24664.4|24644.4|24674.4|24654.4|24664.4|24644.4|4
1724325010000|2024-08-22 11:10:10|24666.9|24646.9|24664.4|24644.4|24666.9|24646.9|24664.4|24644.4|0
1724325020000|2024-08-22 11:10:20|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|1
1724325030000|2024-08-22 11:10:30|24664.4|24644.4|24671.9|24651.9|24671.9|24651.9|24664.4|24644.4|5
1724325060000|2024-08-22 11:11:00|24674.3|24654.3|24674.3|24654.3|24674.3|24654.3|24674.3|24654.3|0
1724325070000|2024-08-22 11:11:10|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|11
1724325080000|2024-08-22 11:11:20|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|0
1724325100000|2024-08-22 11:11:40|24669.4|24649.4|24666.9|24646.9|24669.4|24649.4|24666.9|24646.9|1
1724325110000|2024-08-22 11:11:50|24669.4|24649.4|24666.9|24646.9|24669.4|24649.4|24666.9|24646.9|1
1724325120000|2024-08-22 11:12:00|24669.4|24649.4|24661.9|24641.9|24669.4|24649.4|24659.4|24639.4|4
1724325150000|2024-08-22 11:12:30|24661.8|24641.8|24652|24632|24661.8|24641.8|24652|24632|2
1724325160000|2024-08-22 11:12:40|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|0
1724325170000|2024-08-22 11:12:50|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|0
1724325180000|2024-08-22 11:13:00|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|0
1724325190000|2024-08-22 11:13:10|24654.4|24634.4|24651.9|24631.9|24654.4|24634.4|24651.9|24631.9|0
1724325200000|2024-08-22 11:13:20|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|3
1724325210000|2024-08-22 11:13:30|||||||||2
1724325220000|2024-08-22 11:13:40|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|1
1724325240000|2024-08-22 11:14:00|24654.4|24634.4|24651.9|24631.9|24654.4|24634.4|24651.9|24631.9|0
1724325260000|2024-08-22 11:14:20|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|0
1724325300000|2024-08-22 11:15:00|24656.9|24636.9|24661.9|24641.9|24661.9|24641.9|24656.9|24636.9|1
1724325320000|2024-08-22 11:15:20|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|0
1724325330000|2024-08-22 11:15:30|||||||||1
1724325360000|2024-08-22 11:16:00|24661.9|24641.9|24659.4|24639.4|24661.9|24641.9|24659.4|24639.4|4
1724325370000|2024-08-22 11:16:10|24656.9|24636.9|24656.9|24636.9|24656.9|24636.9|24656.9|24636.9|0
1724325390000|2024-08-22 11:16:30|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|2
1724325400000|2024-08-22 11:16:40|||||||||1
1724325430000|2024-08-22 11:17:10|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|4
1724325440000|2024-08-22 11:17:20|24656.9|24636.9|24656.9|24636.9|24656.9|24636.9|24656.9|24636.9|1
1724325450000|2024-08-22 11:17:30|24656.8|24636.8|24641.9|24621.9|24656.8|24636.8|24639.4|24619.4|11
1724325490000|2024-08-22 11:18:10|24644.3|24624.3|24641.9|24621.9|24644.4|24624.4|24641.9|24621.9|1
1724325500000|2024-08-22 11:18:20|24641.8|24621.8|24654.3|24634.3|24656.8|24634.3|24641.8|24614.3|43
1724325510000|2024-08-22 11:18:30|||||||||3
1724325520000|2024-08-22 11:18:40|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|24649.3|24629.3|0
1724325530000|2024-08-22 11:18:50|24649.3|24629.3|24649.3|24629.3|24651.8|24631.8|24649.3|24629.3|0
1724325540000|2024-08-22 11:19:00|24654.2|24634.2|24651.8|24631.8|24654.3|24634.3|24651.8|24631.8|0
1724325550000|2024-08-22 11:19:10|24654.3|24634.3|24651.8|24631.8|24654.3|24634.3|24651.8|24631.8|0
1724325560000|2024-08-22 11:19:20|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|0
1724325570000|2024-08-22 11:19:30|24651.8|24631.8|24649.3|24629.3|24651.8|24631.8|24649.3|24629.3|0
1724325580000|2024-08-22 11:19:40|24651.8|24631.8|24649.3|24629.3|24654.3|24634.3|24649.3|24629.3|1
1724325590000|2024-08-22 11:19:50|24651.8|24631.8|24646.8|24626.8|24651.8|24631.8|24646.8|24626.8|1
1724325600000|2024-08-22 11:20:00|24649.3|24629.3|24649.3|24629.3|24654.3|24634.3|24649.3|24629.3|0
1724325610000|2024-08-22 11:20:10|24651.8|24631.8|24654.3|24634.3|24654.3|24634.3|24649.4|24629.4|0
1724325630000|2024-08-22 11:20:30|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|2
1724325650000|2024-08-22 11:20:50|24654.3|24634.3|24649.3|24629.3|24654.3|24634.3|24649.3|24629.3|0
1724325670000|2024-08-22 11:21:10|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|0
1724325690000|2024-08-22 11:21:30|24649.4|24629.4|24649.3|24629.3|24649.4|24629.4|24649.3|24629.3|0
1724325700000|2024-08-22 11:21:40|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|2
1724325730000|2024-08-22 11:22:10|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|0
1724325750000|2024-08-22 11:22:30|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|3
1724325780000|2024-08-22 11:23:00|24669.3|24649.3|24669.3|24649.3|24671.7|24651.7|24664.3|24644.3|8
1724325830000|2024-08-22 11:23:50|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|5
1724325840000|2024-08-22 11:24:00|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|3
1724325850000|2024-08-22 11:24:10|24694.3|24674.3|24694.3|24674.3|24694.3|24674.3|24694.3|24674.3|2
1724325870000|2024-08-22 11:24:30|24699.2|24679.2|24694.3|24674.3|24699.2|24679.2|24694.3|24674.3|4
1724325880000|2024-08-22 11:24:40|24691.8|24671.8|24696.8|24676.8|24696.8|24676.8|24689.3|24669.3|3
1724325900000|2024-08-22 11:25:00|24701.8|24681.8|24701.8|24681.8|24701.8|24681.8|24701.8|24681.8|6
1724325910000|2024-08-22 11:25:10|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|14
1724325920000|2024-08-22 11:25:20|24701.8|24681.8|24686.8|24666.8|24701.8|24681.8|24686.8|24666.8|2
1724325930000|2024-08-22 11:25:30|24681.8|24661.8|24676.8|24656.8|24684.3|24664.3|24676.8|24656.8|3
1724325940000|2024-08-22 11:25:40|24674.3|24654.3|24671.8|24651.8|24676.8|24656.8|24671.8|24651.8|1
1724325950000|2024-08-22 11:25:50|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|1
1724325960000|2024-08-22 11:26:00|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|0
1724325970000|2024-08-22 11:26:10|24664.3|24644.3|24666.8|24646.8|24666.8|24646.8|24659.3|24639.3|4
1724325980000|2024-08-22 11:26:20|24671.7|24651.7|24669.3|24649.3|24671.8|24651.8|24669.3|24649.3|0
1724325990000|2024-08-22 11:26:30|24674.2|24654.2|24674.2|24654.2|24674.2|24654.2|24674.2|24654.2|0
1724326000000|2024-08-22 11:26:40|24669.4|24649.4|24674.3|24654.3|24674.3|24654.3|24669.3|24649.3|0
1724326020000|2024-08-22 11:27:00|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|1
1724326030000|2024-08-22 11:27:10|24674.2|24654.2|24686.8|24666.8|24686.8|24666.8|24674.2|24654.2|3
1724326050000|2024-08-22 11:27:30|24684.3|24664.3|24686.8|24666.8|24686.8|24666.8|24684.3|24664.3|0
1724326060000|2024-08-22 11:27:40|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|0
1724326070000|2024-08-22 11:27:50|24686.8|24666.8|24686.8|24666.8|24686.8|24666.8|24686.8|24666.8|0
1724326080000|2024-08-22 11:28:00|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|0
1724326090000|2024-08-22 11:28:10|24686.8|24666.8|24686.8|24666.8|24686.8|24666.8|24686.8|24666.8|0
1724326110000|2024-08-22 11:28:30|24686.7|24666.7|24686.7|24666.7|24686.7|24666.7|24686.7|24666.7|0
1724326140000|2024-08-22 11:29:00|24689.3|24669.3|24696.8|24676.8|24696.8|24676.8|24689.3|24669.3|0
1724326160000|2024-08-22 11:29:20|24699.3|24679.3|24699.3|24679.3|24699.3|24679.3|24699.3|24679.3|6
1724326170000|2024-08-22 11:29:30|24701.7|24681.7|24704.2|24684.2|24704.2|24684.2|24701.7|24681.7|1
1724326180000|2024-08-22 11:29:40|24699.3|24679.3|24704.3|24684.3|24704.3|24684.3|24699.3|24679.3|0
1724326200000|2024-08-22 11:30:00|24699.4|24679.4|24701.8|24681.8|24701.8|24681.8|24699.4|24679.4|1
1724326230000|2024-08-22 11:30:30|24734.2|24694.2|24726.8|24706.8|24734.2|24706.8|24726.8|24694.2|15
1724326240000|2024-08-22 11:30:40|24739.2|24699.2|24729.3|24709.3|24739.2|24711.8|24729.3|24699.2|21
1724326250000|2024-08-22 11:30:50|24726.8|24706.8|24726.8|24706.8|24729.3|24709.3|24726.8|24706.8|0
1724326260000|2024-08-22 11:31:00|24726.7|24706.7|24744.2|24704.2|24749.3|24714.2|24726.7|24704.2|1
1724326270000|2024-08-22 11:31:10|24751.8|24711.8|24741.8|24721.8|24751.8|24721.8|24741.8|24709.3|0
1724326300000|2024-08-22 11:31:40|24801.7|24781.7|24799.3|24759.3|24804.4|24781.7|24791.9|24759.3|9
1724326310000|2024-08-22 11:31:50|24786.9|24766.9|24789.2|24769.2|24789.3|24769.3|24786.8|24766.8|0
1724326330000|2024-08-22 11:32:10|24789.3|24769.3|24789.2|24769.2|24789.3|24769.3|24784.3|24764.3|0
1724326340000|2024-08-22 11:32:20|24784.2|24764.2|24772|24752|24784.2|24764.2|24772|24752|87
1724326350000|2024-08-22 11:32:30|24771.8|24751.8|24774.3|24754.3|24774.3|24754.3|24771.8|24751.8|5
1724326360000|2024-08-22 11:32:40|24764.3|24724.3|24751.8|24731.8|24764.3|24739.3|24751.8|24724.3|8
1724326370000|2024-08-22 11:32:50|24746.9|24726.9|24746.8|24726.8|24746.9|24726.9|24746.8|24726.8|0
1724326380000|2024-08-22 11:33:00|24749.3|24729.3|24751.8|24731.8|24751.8|24731.8|24749.3|24729.3|5
1724326390000|2024-08-22 11:33:10|24751.7|24731.7|24741.8|24721.8|24759.3|24731.7|24741.8|24719.3|51
1724326400000|2024-08-22 11:33:20|||||||||11
1724326430000|2024-08-22 11:33:50|24736.8|24716.8|24729.4|24709.4|24736.8|24716.8|24729.4|24709.4|3
1724326440000|2024-08-22 11:34:00|24729.3|24709.3|24724.3|24704.3|24729.3|24709.3|24724.3|24704.3|5
1724326450000|2024-08-22 11:34:10|24721.8|24701.8|24734.4|24694.4|24734.4|24701.8|24714.3|24694.3|7
1724326460000|2024-08-22 11:34:20|24726.8|24706.8|24721.9|24701.9|24726.8|24706.8|24721.9|24701.9|5
1724326470000|2024-08-22 11:34:30|24724.3|24704.3|24724.3|24704.3|24726.7|24706.7|24724.3|24704.3|5
1724326480000|2024-08-22 11:34:40|24726.7|24706.7|24726.8|24706.8|24726.8|24706.8|24726.7|24706.7|0
1724326490000|2024-08-22 11:34:50|24724.3|24704.3|24724.3|24704.3|24724.3|24704.3|24724.3|24704.3|1
1724326500000|2024-08-22 11:35:00|24721.8|24701.8|24731.7|24711.7|24731.7|24711.7|24721.8|24701.8|2
1724326510000|2024-08-22 11:35:10|24731.8|24711.8|24744.3|24704.3|24744.3|24711.8|24731.8|24704.2|0
1724326520000|2024-08-22 11:35:20|24736.8|24716.8|24736.8|24716.8|24736.8|24716.8|24736.8|24716.8|0
1724326540000|2024-08-22 11:35:40|24734.3|24714.3|24734.2|24714.2|24734.3|24714.3|24731.8|24711.8|3
1724326550000|2024-08-22 11:35:50|24734.3|24714.3|24734.3|24714.3|24736.8|24716.8|24734.3|24714.3|0
1724326570000|2024-08-22 11:36:10|24731.8|24711.8|24731.8|24711.8|24731.8|24711.8|24731.8|24711.8|0
1724326580000|2024-08-22 11:36:20|24734.3|24714.3|24726.8|24706.8|24734.3|24714.3|24726.8|24706.8|3
1724326600000|2024-08-22 11:36:40|24729.3|24709.3|24729.3|24709.3|24729.3|24709.3|24729.3|24709.3|0
1724326610000|2024-08-22 11:36:50|24726.8|24706.8|24726.8|24706.8|24726.8|24706.8|24726.8|24706.8|0
1724326620000|2024-08-22 11:37:00|24724.3|24704.3|24724.3|24704.3|24724.3|24704.3|24721.8|24701.8|0
1724326640000|2024-08-22 11:37:20|24721.8|24701.8|24724.3|24704.3|24724.3|24704.3|24721.8|24701.8|1
1724326660000|2024-08-22 11:37:40|24721.8|24701.8|24721.8|24701.8|24721.8|24701.8|24721.8|24701.8|0
1724326670000|2024-08-22 11:37:50|24724.4|24684.4|24706.8|24686.8|24724.4|24686.8|24706.8|24681.7|2
1724326680000|2024-08-22 11:38:00|24706.7|24686.7|24704.3|24664.3|24706.7|24686.7|24696.7|24664.3|0
1724326690000|2024-08-22 11:38:10|24696.7|24676.7|24694.2|24674.2|24696.7|24676.7|24691.8|24671.8|25
1724326700000|2024-08-22 11:38:20|24691.8|24671.8|24664.5|24644.5|24691.8|24671.8|24664.5|24644.5|52
1724326710000|2024-08-22 11:38:30|24664.4|24644.4|24659.5|24639.5|24664.4|24644.4|24659.5|24639.5|5
1724326720000|2024-08-22 11:38:40|24659.4|24639.4|24659.4|24639.4|24664.3|24644.3|24659.4|24639.4|33
1724326730000|2024-08-22 11:38:50|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|0
1724326740000|2024-08-22 11:39:00|24661.9|24641.9|24649.4|24629.4|24664.4|24641.9|24649.4|24624.4|2
1724326750000|2024-08-22 11:39:10|24651.8|24631.8|24649.4|24629.4|24651.8|24631.8|24649.4|24629.4|0
1724326760000|2024-08-22 11:39:20|24651.8|24631.8|24651.9|24631.9|24651.9|24631.9|24651.8|24631.8|0
1724326770000|2024-08-22 11:39:30|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|0
1724326780000|2024-08-22 11:39:40|24674.3|24634.3|24674.3|24634.3|24674.3|24634.3|24674.3|24634.3|5
1724326800000|2024-08-22 11:40:00|24671.6|24651.6|24669.4|24649.4|24674.3|24654.3|24669.4|24649.4|3
1724326810000|2024-08-22 11:40:10|24671.8|24651.8|24674.4|24654.4|24674.4|24654.4|24671.8|24651.8|0
1724326820000|2024-08-22 11:40:20|24671.9|24651.9|24681.8|24661.8|24681.8|24661.8|24671.9|24651.9|1
1724326840000|2024-08-22 11:40:40|24681.9|24661.9|24681.8|24661.8|24684.4|24664.4|24681.8|24661.8|1
1724326870000|2024-08-22 11:41:10|24679.4|24659.4|24679.4|24659.4|24679.4|24659.4|24679.4|24659.4|0
1724326890000|2024-08-22 11:41:30|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|1
1724326920000|2024-08-22 11:42:00|24681.9|24661.9|24681.9|24661.9|24681.9|24661.9|24681.9|24661.9|0
1724326930000|2024-08-22 11:42:10|24684.3|24664.3|24681.8|24661.8|24684.3|24664.3|24681.8|24661.8|1
1724326950000|2024-08-22 11:42:30|||||||||1
1724326960000|2024-08-22 11:42:40|24684.2|24664.2|24684.3|24664.3|24684.3|24664.3|24684.2|24664.2|0
1724326980000|2024-08-22 11:43:00|24681.8|24661.8|24684.3|24664.3|24684.3|24664.3|24681.8|24661.8|3
1724326990000|2024-08-22 11:43:10|24686.8|24666.8|24684.3|24664.3|24686.8|24666.8|24684.3|24664.3|0
1724327000000|2024-08-22 11:43:20|24686.8|24666.8|24686.8|24666.8|24686.8|24666.8|24686.8|24666.8|0
1724327030000|2024-08-22 11:43:50|24691.7|24671.7|24691.9|24671.9|24691.9|24671.9|24691.7|24671.7|2
1724327040000|2024-08-22 11:44:00|24696.8|24676.8|24704.4|24684.4|24704.4|24684.4|24696.8|24676.8|2
1724327050000|2024-08-22 11:44:10|24701.9|24681.9|24701.9|24681.9|24701.9|24681.9|24701.9|24681.9|0
1724327070000|2024-08-22 11:44:30|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|24701.9|24681.9|0
1724327090000|2024-08-22 11:44:50|24686.9|24666.9|24686.8|24666.8|24686.9|24666.9|24686.8|24666.8|2
1724327100000|2024-08-22 11:45:00|24694.3|24654.3|24694.4|24674.4|24694.4|24674.4|24681.8|24654.3|1
1724327110000|2024-08-22 11:45:10|24691.8|24671.8|24691.8|24671.8|24691.8|24671.8|24691.8|24671.8|0
1724327130000|2024-08-22 11:45:30|24696.8|24676.8|24696.8|24676.8|24696.8|24676.8|24696.8|24676.8|0
1724327140000|2024-08-22 11:45:40|24691.8|24671.8|24691.8|24671.8|24691.8|24671.8|24691.8|24671.8|0
1724327150000|2024-08-22 11:45:50|24696.8|24676.8|24691.8|24671.8|24696.8|24676.8|24691.8|24671.8|0
1724327160000|2024-08-22 11:46:00|24696.8|24676.8|24691.8|24671.8|24696.8|24676.8|24691.8|24671.8|0
1724327190000|2024-08-22 11:46:30|24696.8|24676.8|24699.3|24679.3|24699.3|24679.3|24696.8|24676.8|2
1724327200000|2024-08-22 11:46:40|24696.8|24676.8|24699.3|24679.3|24699.3|24679.3|24696.8|24676.8|0
1724327210000|2024-08-22 11:46:50|||||||||7
1724327220000|2024-08-22 11:47:00|24696.8|24676.8|24696.8|24676.8|24696.8|24676.8|24696.8|24676.8|1
1724327230000|2024-08-22 11:47:10|||||||||1
1724327240000|2024-08-22 11:47:20|24701.8|24681.8|24711.8|24691.8|24711.8|24691.8|24701.8|24681.8|10
1724327250000|2024-08-22 11:47:30|||||||||5
1724327260000|2024-08-22 11:47:40|24716.8|24696.8|24729.2|24689.2|24729.2|24696.8|24716.8|24689.2|0
1724327270000|2024-08-22 11:47:50|24709.4|24689.4|24701.8|24681.8|24709.4|24689.4|24696.9|24676.9|17
1724327280000|2024-08-22 11:48:00|24706.8|24686.8|24706.8|24686.8|24706.8|24686.8|24706.8|24686.8|0
1724327320000|2024-08-22 11:48:40|24714.3|24694.3|24726.8|24706.8|24726.8|24706.8|24714.3|24694.3|23
1724327330000|2024-08-22 11:48:50|24734.3|24694.3|24721.8|24701.8|24734.3|24701.8|24721.8|24694.3|0
1724327340000|2024-08-22 11:49:00|24719.3|24699.3|24721.8|24701.8|24721.8|24701.8|24719.3|24699.3|0
1724327350000|2024-08-22 11:49:10|||||||||1
1724327360000|2024-08-22 11:49:20|24726.8|24706.8|24731.8|24711.8|24731.8|24711.8|24724.3|24704.3|18
1724327380000|2024-08-22 11:49:40|24739.3|24719.3|24749.3|24729.3|24749.3|24729.3|24739.3|24719.3|2
1724327410000|2024-08-22 11:50:10|||||||||2
1724327420000|2024-08-22 11:50:20|24746.8|24726.8|24744.3|24724.3|24746.8|24726.8|24741.8|24721.8|0
1724327430000|2024-08-22 11:50:30|24746.8|24726.8|24749.3|24729.3|24749.3|24729.3|24746.8|24726.8|2
1724327440000|2024-08-22 11:50:40|||||||||1
1724327450000|2024-08-22 11:50:50|24751.8|24731.8|24759.3|24739.3|24759.3|24739.3|24751.8|24731.8|0
1724327470000|2024-08-22 11:51:10|24756.8|24736.8|24759.3|24739.3|24759.3|24739.3|24756.8|24736.8|0
1724327480000|2024-08-22 11:51:20|24761.8|24741.8|24761.8|24741.8|24761.8|24741.8|24761.8|24741.8|1
1724327490000|2024-08-22 11:51:30|24764.3|24744.3|24746.9|24726.9|24766.7|24744.3|24746.9|24726.7|1
1724327500000|2024-08-22 11:51:40|24744.3|24724.3|24749.3|24729.3|24749.3|24729.3|24744.3|24724.3|1
1724327520000|2024-08-22 11:52:00|24746.8|24726.8|24736.8|24716.8|24746.8|24726.8|24736.8|24716.8|11
1724327530000|2024-08-22 11:52:10|24739.3|24719.3|24739.3|24719.3|24739.3|24719.3|24739.3|24719.3|1
1724327540000|2024-08-22 11:52:20|24736.9|24716.9|24724.4|24704.4|24741.8|24721.8|24724.4|24704.4|4
1724327550000|2024-08-22 11:52:30|24714.6|24694.6|24729.3|24689.3|24729.3|24696.8|24714.3|24689.3|1
1724327560000|2024-08-22 11:52:40|24724.3|24704.3|24724.3|24704.3|24724.3|24704.3|24724.3|24704.3|0
1724327570000|2024-08-22 11:52:50|24726.8|24706.8|24729.3|24709.3|24729.3|24709.3|24726.8|24706.8|1
1724327580000|2024-08-22 11:53:00|24731.8|24711.8|24731.8|24711.8|24731.8|24711.8|24731.8|24711.8|0
1724327590000|2024-08-22 11:53:10|24734.3|24714.3|24744.3|24724.3|24744.3|24724.3|24726.8|24706.8|9
1724327620000|2024-08-22 11:53:40|24746.8|24726.8|24746.8|24726.8|24746.8|24726.8|24746.8|24726.8|0
1724327640000|2024-08-22 11:54:00|24744.3|24724.3|24744.3|24724.3|24744.3|24724.3|24744.3|24724.3|0
1724327660000|2024-08-22 11:54:20|24746.8|24726.8|24744.3|24724.3|24746.8|24726.8|24744.3|24724.3|0
1724327670000|2024-08-22 11:54:30|24746.8|24726.8|24749.3|24729.3|24749.3|24729.3|24746.8|24726.8|2
1724327680000|2024-08-22 11:54:40|24746.8|24726.8|24746.8|24726.8|24746.8|24726.8|24746.8|24726.8|0
1724327690000|2024-08-22 11:54:50|24749.3|24729.3|24749.3|24729.3|24749.3|24729.3|24749.3|24729.3|0
1724327710000|2024-08-22 11:55:10|24751.8|24731.8|24756.8|24736.8|24756.8|24736.8|24751.8|24731.8|6
1724327720000|2024-08-22 11:55:20|24759.3|24739.3|24766.8|24746.8|24766.8|24746.8|24759.3|24739.3|4
1724327740000|2024-08-22 11:55:40|24764.3|24744.3|24759.3|24739.3|24764.3|24744.3|24759.3|24739.3|4
1724327770000|2024-08-22 11:56:10|24756.8|24736.8|24756.8|24736.8|24756.8|24736.8|24751.8|24731.8|3
1724327780000|2024-08-22 11:56:20|24754.3|24734.3|24751.8|24731.8|24756.8|24736.8|24751.8|24731.8|0
1724327790000|2024-08-22 11:56:30|24754.3|24734.3|24756.8|24736.8|24756.8|24736.8|24754.3|24734.3|3
1724327800000|2024-08-22 11:56:40|24759.3|24739.3|24759.3|24739.3|24759.3|24739.3|24759.3|24739.3|1
1724327810000|2024-08-22 11:56:50|24761.8|24741.8|24764.3|24744.3|24764.3|24744.3|24759.3|24739.3|1
1724327820000|2024-08-22 11:57:00|||||||||1
1724327830000|2024-08-22 11:57:10|24766.8|24746.8|24766.8|24746.8|24766.8|24746.8|24766.8|24746.8|0
1724327850000|2024-08-22 11:57:30|24771.8|24751.8|24776.8|24756.8|24779.3|24759.3|24771.8|24751.8|2
1724327860000|2024-08-22 11:57:40|24779.3|24759.3|24776.8|24756.8|24779.3|24759.3|24776.8|24756.8|7
1724327890000|2024-08-22 11:58:10|24771.8|24751.8|24769.3|24749.3|24771.8|24751.8|24764.3|24744.3|3
1724327900000|2024-08-22 11:58:20|24771.8|24751.8|24774.3|24754.3|24774.3|24754.3|24771.8|24751.8|0
1724327920000|2024-08-22 11:58:40|24776.8|24756.8|24776.8|24756.8|24776.8|24756.8|24776.8|24756.8|3
1724327930000|2024-08-22 11:58:50|24789.3|24749.3|24781.7|24761.7|24789.3|24761.7|24781.7|24749.3|0
1724327940000|2024-08-22 11:59:00|24781.8|24761.8|24784.3|24764.3|24784.3|24764.3|24781.8|24761.8|0
1724327960000|2024-08-22 11:59:20|24786.8|24766.8|24786.8|24766.8|24786.8|24766.8|24786.8|24766.8|0
1724327980000|2024-08-22 11:59:40|24781.8|24761.8|24784.3|24764.3|24794.3|24764.3|24781.8|24754.3|0
1724327990000|2024-08-22 11:59:50|24781.9|24761.9|24784.3|24764.3|24784.3|24764.3|24781.8|24761.8|0
1724328000000|2024-08-22 12:00:00|24781.8|24761.8|24781.8|24761.8|24786.8|24766.8|24781.8|24761.8|14
1724328010000|2024-08-22 12:00:10|24786.9|24746.9|24794.3|24734.3|24794.3|24746.9|24786.8|24734.3|0
1724328020000|2024-08-22 12:00:20|24786.8|24746.8|24779.3|24739.3|24786.8|24746.8|24779.3|24739.3|1
1724328030000|2024-08-22 12:00:30|24766.9|24746.9|24766.9|24746.9|24766.9|24746.9|24766.9|24746.9|0
1724328040000|2024-08-22 12:00:40|24766.8|24746.8|24766.8|24726.8|24766.8|24746.8|24764.3|24726.8|1
1724328050000|2024-08-22 12:00:50|24764.4|24724.4|24764.3|24724.3|24764.4|24731.8|24751.8|24724.3|4
1724328060000|2024-08-22 12:01:00|24751.8|24731.8|24741.8|24721.8|24751.8|24731.8|24739.3|24719.3|4
1724328070000|2024-08-22 12:01:10|24739.4|24719.4|24741.8|24721.8|24741.8|24721.8|24739.3|24719.3|0
1724328080000|2024-08-22 12:01:20|24739.3|24719.3|24721.8|24701.8|24739.3|24719.3|24721.8|24701.8|8
1724328090000|2024-08-22 12:01:30|24719.4|24699.4|24719.3|24699.3|24719.4|24699.4|24719.3|24699.3|2
1724328100000|2024-08-22 12:01:40|24711.8|24691.8|24701.9|24681.9|24711.8|24691.8|24701.9|24681.9|3
1724328110000|2024-08-22 12:01:50|24704.3|24684.3|24701.8|24681.8|24704.3|24684.3|24701.8|24681.8|1
1724328120000|2024-08-22 12:02:00|||||||||1
1724328130000|2024-08-22 12:02:10|24701.9|24681.9|24699.2|24679.2|24701.9|24681.9|24699.2|24679.2|4
1724328140000|2024-08-22 12:02:20|24686.9|24666.9|24686.8|24666.8|24691.8|24671.8|24684.3|24664.3|6
1724328150000|2024-08-22 12:02:30|24689.3|24669.3|24689.3|24669.3|24689.3|24669.3|24689.3|24669.3|2
1724328160000|2024-08-22 12:02:40|24691.8|24671.8|24691.8|24671.8|24691.8|24671.8|24691.8|24671.8|1
1724328170000|2024-08-22 12:02:50|24689.3|24669.3|24689.3|24669.3|24689.3|24669.3|24689.3|24669.3|0
1724328180000|2024-08-22 12:03:00|24684.3|24664.3|24679.3|24659.3|24684.3|24664.3|24679.3|24659.3|5
1724328190000|2024-08-22 12:03:10|24671.9|24651.9|24671.9|24651.9|24671.9|24651.9|24671.9|24651.9|8
1724328200000|2024-08-22 12:03:20|24667|24647|24659.4|24639.4|24667|24647|24659.4|24639.4|2
1724328210000|2024-08-22 12:03:30|24661.8|24641.8|24654.4|24634.4|24661.8|24641.8|24654.4|24634.4|2
1724328220000|2024-08-22 12:03:40|24659.3|24639.3|24664.3|24644.3|24669.2|24649.2|24659.3|24639.3|2
1724328230000|2024-08-22 12:03:50|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|24657|24637|0
1724328250000|2024-08-22 12:04:10|24661.8|24641.8|24661.9|24641.9|24661.9|24641.9|24661.8|24641.8|1
1724328270000|2024-08-22 12:04:30|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|0
1724328280000|2024-08-22 12:04:40|24661.9|24641.9|24659.4|24639.4|24661.9|24641.9|24659.4|24639.4|3
1724328290000|2024-08-22 12:04:50|||||||||2
1724328300000|2024-08-22 12:05:00|24661.9|24641.9|24641.9|24621.9|24661.9|24641.9|24639.5|24619.5|4
1724328310000|2024-08-22 12:05:10|||||||||2
1724328320000|2024-08-22 12:05:20|24639.4|24619.4|24639.4|24619.4|24639.4|24619.4|24639.4|24619.4|2
1724328330000|2024-08-22 12:05:30|24636.9|24616.9|24621.9|24601.9|24644.4|24616.9|24614.6|24584.4|24
1724328340000|2024-08-22 12:05:40|||||||||3
1724328350000|2024-08-22 12:05:50|24619.4|24599.4|24621.9|24601.9|24621.9|24601.9|24619.4|24599.4|7
1724328360000|2024-08-22 12:06:00|24619.4|24599.4|24619.4|24599.4|24621.9|24601.9|24619.4|24599.4|5
1724328380000|2024-08-22 12:06:20|||||||||1
1724328410000|2024-08-22 12:06:50|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|23
1724328420000|2024-08-22 12:07:00|24611.8|24591.8|24606.9|24586.9|24611.8|24591.8|24606.9|24586.9|4
1724328430000|2024-08-22 12:07:10|24602|24582|24606.9|24586.9|24606.9|24586.9|24599.5|24579.5|6
1724328440000|2024-08-22 12:07:20|24609.4|24589.4|24611.9|24591.9|24611.9|24591.9|24609.4|24589.4|6
1724328450000|2024-08-22 12:07:30|24609.4|24589.4|24609.4|24589.4|24609.4|24589.4|24609.4|24589.4|2
1724328460000|2024-08-22 12:07:40|24607|24587|24606.9|24586.9|24607|24587|24606.9|24586.9|3
1724328480000|2024-08-22 12:08:00|24592.1|24572.1|24574.4|24554.4|24592.1|24572.1|24574.4|24554.4|12
1724328490000|2024-08-22 12:08:10|24571.9|24551.9|24586.9|24566.9|24586.9|24566.9|24571.9|24551.9|2
1724328500000|2024-08-22 12:08:20|24591.9|24571.9|24594.4|24574.4|24594.4|24574.4|24591.9|24571.9|6
1724328510000|2024-08-22 12:08:30|24596.8|24576.8|24599.3|24579.3|24599.3|24579.3|24596.8|24576.8|4
1724328520000|2024-08-22 12:08:40|24601.8|24581.8|24609.4|24589.4|24609.4|24589.4|24601.8|24581.8|4
1724328530000|2024-08-22 12:08:50|||||||||2
1724328540000|2024-08-22 12:09:00|24614.3|24594.3|24614.4|24594.4|24614.4|24594.4|24614.3|24594.3|0
1724328550000|2024-08-22 12:09:10|24609.5|24589.5|24609.4|24589.4|24609.5|24589.5|24609.4|24589.4|0
1724328560000|2024-08-22 12:09:20|||||||||1
1724328570000|2024-08-22 12:09:30|24602|24582|24601.9|24581.9|24602|24582|24601.9|24581.9|5
1724328590000|2024-08-22 12:09:50|24601.8|24581.8|24594.4|24574.4|24601.8|24581.8|24594.4|24574.4|7
1724328600000|2024-08-22 12:10:00|24594.3|24574.3|24594.4|24574.4|24594.4|24574.4|24591.9|24571.9|10
1724328610000|2024-08-22 12:10:10|24596.9|24576.9|24596.9|24576.9|24596.9|24576.9|24596.9|24576.9|0
1724328620000|2024-08-22 12:10:20|24592|24572|24587.1|24567.1|24599.5|24572|24587.1|24559.5|17
1724328630000|2024-08-22 12:10:30|24587|24567|24589.4|24569.4|24589.5|24569.5|24587|24567|3
1724328650000|2024-08-22 12:10:50|24586.9|24566.9|24589.4|24569.4|24589.4|24569.4|24586.9|24566.9|1
1724328660000|2024-08-22 12:11:00|24587|24567|24586.9|24566.9|24591.9|24571.9|24586.9|24566.9|2
1724328670000|2024-08-22 12:11:10|24587|24567|24584.5|24564.5|24587|24567|24584.5|24564.5|5
1724328680000|2024-08-22 12:11:20|24586.9|24566.9|24587|24567|24587|24567|24586.9|24566.9|1
1724328690000|2024-08-22 12:11:30|24589.4|24569.4|24587|24567|24589.4|24569.4|24584.5|24564.5|3
1724328700000|2024-08-22 12:11:40|24584.5|24564.5|24587|24567|24587|24567|24584.5|24564.5|8
1724328710000|2024-08-22 12:11:50|24586.9|24566.9|24584.5|24564.5|24586.9|24566.9|24584.5|24564.5|7
1724328720000|2024-08-22 12:12:00|24584.4|24564.4|24584.4|24564.4|24584.4|24564.4|24584.4|24564.4|1
1724328730000|2024-08-22 12:12:10|||||||||1
1724328740000|2024-08-22 12:12:20|24582|24562|24572|24552|24582|24562|24572|24552|2
1724328750000|2024-08-22 12:12:30|||||||||1
1724328760000|2024-08-22 12:12:40|24574.4|24554.4|24574.4|24554.4|24574.4|24554.4|24574.4|24554.4|1
1724328770000|2024-08-22 12:12:50|24586.9|24566.9|24589.4|24569.4|24589.4|24569.4|24586.9|24566.9|8
1724328780000|2024-08-22 12:13:00|24591.9|24571.9|24589.4|24569.4|24591.9|24571.9|24589.4|24569.4|1
1724328800000|2024-08-22 12:13:20|24591.9|24571.9|24591.9|24571.9|24591.9|24571.9|24591.9|24571.9|2
1724328820000|2024-08-22 12:13:40|24587|24567|24591.9|24571.9|24591.9|24571.9|24587|24567|4
1724328830000|2024-08-22 12:13:50|||||||||1
1724328840000|2024-08-22 12:14:00|24589.5|24569.5|24589.5|24569.5|24589.5|24569.5|24589.4|24569.4|6
1724328850000|2024-08-22 12:14:10|24589.4|24569.4|24586.9|24566.9|24589.4|24569.4|24586.9|24566.9|0
1724328860000|2024-08-22 12:14:20|24589.4|24569.4|24587|24567|24589.4|24569.4|24587|24567|2
1724328870000|2024-08-22 12:14:30|24586.9|24566.9|24586.9|24566.9|24586.9|24566.9|24586.9|24566.9|0
1724328890000|2024-08-22 12:14:50|24582|24562|24576.9|24556.9|24582|24562|24576.9|24556.9|16
1724328900000|2024-08-22 12:15:00|24566.9|24546.9|24562|24542|24566.9|24546.9|24562|24542|6
1724328910000|2024-08-22 12:15:10|24561.9|24541.9|24561.9|24541.9|24564.4|24544.4|24561.9|24541.9|4
1724328920000|2024-08-22 12:15:20|24562|24542|24549.5|24529.5|24562|24542|24544.5|24524.5|23
1724328930000|2024-08-22 12:15:30|24547|24527|24552|24532|24552|24532|24547|24527|3
1724328940000|2024-08-22 12:15:40|24556.9|24536.9|24561.9|24541.9|24561.9|24541.9|24556.9|24536.9|1
1724328950000|2024-08-22 12:15:50|||||||||1
1724328960000|2024-08-22 12:16:00|24557|24537|24552|24532|24557|24537|24552|24532|3
1724328970000|2024-08-22 12:16:10|24551.9|24531.9|24551.9|24531.9|24551.9|24531.9|24551.9|24531.9|3
1724328980000|2024-08-22 12:16:20|24552|24532|24547|24527|24552|24532|24547|24527|7
1724328990000|2024-08-22 12:16:30|24546.9|24526.9|24547|24527|24547|24527|24546.9|24526.9|18
1724329000000|2024-08-22 12:16:40|24544.5|24524.5|24542|24522|24544.5|24524.5|24542|24522|4
1724329010000|2024-08-22 12:16:50|||||||||1
1724329020000|2024-08-22 12:17:00|24544.4|24524.4|24542|24522|24544.5|24524.5|24542|24522|2
1724329060000|2024-08-22 12:17:40|24544.5|24524.5|24544.5|24524.5|24544.5|24524.5|24544.5|24524.5|3
1724329070000|2024-08-22 12:17:50|24542|24522|24542|24522|24542|24522|24542|24522|3
1724329080000|2024-08-22 12:18:00|24544.5|24524.5|24547|24527|24551.9|24531.9|24544.5|24524.5|9
1724329090000|2024-08-22 12:18:10|24544.5|24524.5|24542|24522|24547|24527|24542|24522|0
1724329100000|2024-08-22 12:18:20|24539.5|24519.5|24549.5|24529.5|24552|24532|24539.5|24519.5|3
1724329110000|2024-08-22 12:18:30|24552|24532|24554.5|24534.5|24554.5|24534.5|24552|24532|3
1724329120000|2024-08-22 12:18:40|||||||||2
1724329140000|2024-08-22 12:19:00|24552|24532|24544.5|24524.5|24552|24532|24544.5|24524.5|4
1724329150000|2024-08-22 12:19:10|24542|24522|24544.5|24524.5|24544.5|24524.5|24542|24522|4
1724329160000|2024-08-22 12:19:20|24547|24527|24547|24527|24547|24527|24547|24527|0
1724329170000|2024-08-22 12:19:30|24544.5|24524.5|24544.5|24524.5|24547|24527|24544.5|24524.5|4
1724329190000|2024-08-22 12:19:50|24549.5|24529.5|24549.5|24529.5|24549.5|24529.5|24549.5|24529.5|0
1724329200000|2024-08-22 12:20:00|24547|24527|24544.5|24524.5|24547|24527|24544.5|24524.5|2
1724329210000|2024-08-22 12:20:10|24539.5|24519.5|24544.5|24524.5|24544.5|24524.5|24539.5|24519.5|1
1724329220000|2024-08-22 12:20:20|||||||||1
1724329230000|2024-08-22 12:20:30|||||||||5
1724329240000|2024-08-22 12:20:40|24544.4|24524.4|24542|24522|24544.4|24524.4|24542|24522|3
1724329250000|2024-08-22 12:20:50|24541.9|24521.9|24532|24512|24541.9|24521.9|24532|24512|28
1724329260000|2024-08-22 12:21:00|||||||||23
1724329270000|2024-08-22 12:21:10|24534.5|24514.5|24532|24512|24539.5|24519.5|24532|24512|9
1724329280000|2024-08-22 12:21:20|24529.5|24509.5|24529.5|24509.5|24532|24512|24527|24507|2
1724329290000|2024-08-22 12:21:30|24531.9|24511.9|24534.4|24514.4|24534.4|24514.4|24529.5|24509.5|3
1724329300000|2024-08-22 12:21:40|24534.5|24514.5|24534.5|24514.5|24534.5|24514.5|24534.5|24514.5|1
1724329310000|2024-08-22 12:21:50|24539.4|24519.4|24539.4|24519.4|24539.4|24519.4|24539.4|24519.4|2
1724329320000|2024-08-22 12:22:00|24537|24517|24537|24517|24537|24517|24537|24517|20
1724329330000|2024-08-22 12:22:10|||||||||1
1724329340000|2024-08-22 12:22:20|24541.9|24521.9|24541.9|24521.9|24541.9|24521.9|24541.9|24521.9|5
1724329350000|2024-08-22 12:22:30|24549.3|24529.3|24549.3|24529.3|24549.3|24529.3|24549.3|24529.3|1
1724329370000|2024-08-22 12:22:50|24551.8|24531.8|24554.3|24534.3|24554.3|24534.3|24551.8|24531.8|3
1724329380000|2024-08-22 12:23:00|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|0
1724329400000|2024-08-22 12:23:20|24551.9|24531.9|24554.4|24514.4|24554.4|24531.9|24546.9|24514.4|8
1724329420000|2024-08-22 12:23:40|24539.5|24519.5|24539.5|24519.5|24539.5|24519.5|24539.5|24519.5|7
1724329430000|2024-08-22 12:23:50|||||||||1
1724329440000|2024-08-22 12:24:00|24541.9|24521.9|24544.5|24524.5|24544.5|24524.5|24541.9|24521.9|3
1724329450000|2024-08-22 12:24:10|24542|24522|24542|24522|24542|24522|24542|24522|0
1724329460000|2024-08-22 12:24:20|24534.5|24514.5|24532|24512|24534.5|24514.5|24532|24512|47
1724329470000|2024-08-22 12:24:30|24534.5|24514.5|24536.9|24516.9|24537|24517|24534.5|24514.5|2
1724329490000|2024-08-22 12:24:50|24537|24517|24544.4|24524.4|24544.4|24524.4|24537|24517|3
1724329500000|2024-08-22 12:25:00|24541.9|24521.9|24542|24522|24542|24522|24541.9|24521.9|2
1724329510000|2024-08-22 12:25:10|24541.9|24521.9|24542|24522|24542|24522|24541.9|24521.9|1
1724329520000|2024-08-22 12:25:20|24539.5|24519.5|24539.5|24519.5|24539.5|24519.5|24539.5|24519.5|1
1724329530000|2024-08-22 12:25:30|||||||||1
1724329540000|2024-08-22 12:25:40|||||||||1
1724329560000|2024-08-22 12:26:00|24541.9|24521.9|24542|24522|24542|24522|24541.9|24521.9|0
1724329570000|2024-08-22 12:26:10|24539.5|24519.5|24539.5|24519.5|24539.5|24519.5|24539.5|24519.5|0
1724329580000|2024-08-22 12:26:20|24542|24522|24539.5|24519.5|24542|24522|24539.5|24519.5|2
1724329590000|2024-08-22 12:26:30|||||||||2
1724329610000|2024-08-22 12:26:50|24542|24522|24542|24522|24542|24522|24542|24522|1
1724329620000|2024-08-22 12:27:00|||||||||1
1724329630000|2024-08-22 12:27:10|24544.5|24524.5|24551.9|24531.9|24551.9|24531.9|24544.5|24524.5|5
1724329640000|2024-08-22 12:27:20|24554.4|24534.4|24551.9|24531.9|24554.4|24534.4|24551.9|24531.9|2
1724329650000|2024-08-22 12:27:30|24556.8|24536.8|24556.9|24536.9|24556.9|24536.9|24556.8|24536.8|3
1724329660000|2024-08-22 12:27:40|24554.4|24534.4|24556.9|24536.9|24556.9|24536.9|24554.4|24534.4|1
1724329670000|2024-08-22 12:27:50|24567|24547|24574.5|24554.5|24574.5|24554.5|24567|24547|2
1724329680000|2024-08-22 12:28:00|||||||||3
1724329700000|2024-08-22 12:28:20|||||||||1
1724329710000|2024-08-22 12:28:30|||||||||2
1724329720000|2024-08-22 12:28:40|||||||||2
1724329730000|2024-08-22 12:28:50|||||||||2
1724329740000|2024-08-22 12:29:00|24572|24552|24577|24557|24577|24557|24572|24552|1
1724329750000|2024-08-22 12:29:10|||||||||1
1724329760000|2024-08-22 12:29:20|24572|24552|24572|24552|24572|24552|24572|24552|3
1724329770000|2024-08-22 12:29:30|||||||||8
1724329780000|2024-08-22 12:29:40|24564.6|24544.6|24562|24542|24564.6|24544.6|24562|24542|0
1724329800000|2024-08-22 12:30:00|24564.5|24544.5|24584.4|24544.4|24586.8|24546.8|24564.5|24539.4|8
1724329810000|2024-08-22 12:30:10|24584.5|24544.5|24572|24552|24584.5|24552|24572|24544.5|4
1724329820000|2024-08-22 12:30:20|||||||||2
1724329830000|2024-08-22 12:30:30|24567|24547|24557|24537|24567|24547|24557|24537|3
1724329840000|2024-08-22 12:30:40|24549.5|24529.5|24549.5|24529.5|24549.5|24529.5|24549.5|24529.5|0
1724329850000|2024-08-22 12:30:50|24547|24527|24551.9|24531.9|24554.4|24534.4|24547|24527|73
1724329860000|2024-08-22 12:31:00|24549.5|24529.5|24542|24522|24549.5|24529.5|24542|24522|4
1724329870000|2024-08-22 12:31:10|24546.9|24526.9|24549.5|24529.5|24549.5|24529.5|24546.9|24526.9|2
1724329880000|2024-08-22 12:31:20|||||||||3
1724329890000|2024-08-22 12:31:30|24544.5|24524.5|24544.5|24524.5|24544.5|24524.5|24544.5|24524.5|3
1724329900000|2024-08-22 12:31:40|||||||||2
1724329910000|2024-08-22 12:31:50|24542|24522|24539.5|24519.5|24542|24522|24539.5|24519.5|1
1724329920000|2024-08-22 12:32:00|24539.4|24519.4|24542|24522|24542|24522|24539.4|24519.4|1
1724329930000|2024-08-22 12:32:10|24539.5|24519.5|24542|24522|24542|24522|24539.5|24519.5|0
1724329960000|2024-08-22 12:32:40|||||||||1
1724329980000|2024-08-22 12:33:00|24539.4|24519.4|24537|24517|24539.4|24519.4|24537|24517|2
1724329990000|2024-08-22 12:33:10|24536.9|24516.9|24536.9|24516.9|24536.9|24516.9|24536.9|24516.9|0
1724330020000|2024-08-22 12:33:40|24539.4|24519.4|24539.4|24519.4|24539.4|24519.4|24539.4|24519.4|0
1724330030000|2024-08-22 12:33:50|||||||||1
1724330060000|2024-08-22 12:34:20|24534.5|24514.5|24534.5|24514.5|24537|24517|24534.5|24514.5|4
1724330070000|2024-08-22 12:34:30|24532|24512|24532|24512|24532|24512|24532|24512|0
1724330080000|2024-08-22 12:34:40|24529.5|24509.5|24529.5|24509.5|24529.5|24509.5|24527|24507|20
1724330090000|2024-08-22 12:34:50|24534.5|24514.5|24534.5|24514.5|24534.5|24514.5|24534.5|24514.5|2
1724330100000|2024-08-22 12:35:00|24532|24512|24527|24507|24532|24512|24527|24507|2
1724330110000|2024-08-22 12:35:10|24524.5|24504.5|24524.5|24504.5|24524.5|24504.5|24524.5|24504.5|1
1724330120000|2024-08-22 12:35:20|||||||||2
1724330130000|2024-08-22 12:35:30|||||||||1
1724330150000|2024-08-22 12:35:50|24522|24502|24522|24502|24522|24502|24522|24502|10
1724330160000|2024-08-22 12:36:00|24519.5|24499.5|24482.1|24462.1|24519.5|24499.5|24482.1|24462.1|41
1724330170000|2024-08-22 12:36:10|24482|24462|24497|24477|24497|24477|24474.5|24454.5|15
1724330180000|2024-08-22 12:36:20|||||||||3
1724330190000|2024-08-22 12:36:30|||||||||5
1724330220000|2024-08-22 12:37:00|24494.5|24474.5|24494.5|24474.5|24494.5|24474.5|24494.5|24474.5|0
1724330230000|2024-08-22 12:37:10|24492|24472|24492|24472|24492|24472|24492|24472|3
1724330240000|2024-08-22 12:37:20|24489.5|24469.5|24482|24462|24489.5|24469.5|24482|24462|8
1724330250000|2024-08-22 12:37:30|24476.9|24456.9|24474.5|24454.5|24476.9|24456.9|24472|24452|11
1724330260000|2024-08-22 12:37:40|24477|24457|24477|24457|24477|24457|24477|24457|5
1724330280000|2024-08-22 12:38:00|24474.6|24454.6|24472|24452|24474.6|24454.6|24469.6|24449.6|8
1724330290000|2024-08-22 12:38:10|24472.1|24452.1|24472|24452|24472.1|24452.1|24472|24452|5
1724330300000|2024-08-22 12:38:20|24469.5|24449.5|24477|24457|24477|24457|24469.5|24449.5|4
1724330310000|2024-08-22 12:38:30|||||||||1
1724330320000|2024-08-22 12:38:40|||||||||13
1724330330000|2024-08-22 12:38:50|24474.5|24454.5|24474.5|24454.5|24474.5|24454.5|24474.5|24454.5|2
1724330340000|2024-08-22 12:39:00|24472.1|24452.1|24474.5|24454.5|24474.5|24454.5|24472.1|24452.1|3
1724330350000|2024-08-22 12:39:10|||||||||2
1724330360000|2024-08-22 12:39:20|24477|24457|24477|24457|24477|24457|24474.6|24454.6|3
1724330370000|2024-08-22 12:39:30|24474.5|24454.5|24477|24457|24477|24457|24474.5|24454.5|0
1724330380000|2024-08-22 12:39:40|24452.4|24432.4|24452|24432|24452.4|24432.4|24447.1|24427.1|3
1724330390000|2024-08-22 12:39:50|24449.5|24429.5|24447|24427|24449.5|24429.5|24447|24427|1
1724330400000|2024-08-22 12:40:00|24449.5|24429.5|24442.1|24422.1|24449.5|24429.5|24442.1|24422.1|18
1724330410000|2024-08-22 12:40:10|24444.6|24424.6|24447|24427|24447|24427|24444.6|24424.6|7
1724330430000|2024-08-22 12:40:30|24444.6|24424.6|24444.6|24424.6|24444.6|24424.6|24444.6|24424.6|1
1724330450000|2024-08-22 12:40:50|24447|24427|24447|24427|24447|24427|24447|24427|2
1724330460000|2024-08-22 12:41:00|24444.5|24424.5|24444.5|24424.5|24444.5|24424.5|24444.5|24424.5|7
1724330470000|2024-08-22 12:41:10|24447|24427|24447|24427|24447|24427|24447|24427|14
1724330480000|2024-08-22 12:41:20|24449.5|24429.5|24452|24432|24452|24432|24449.5|24429.5|1
1724330490000|2024-08-22 12:41:30|24447.1|24427.1|24447|24427|24447.1|24427.1|24447|24427|1
1724330500000|2024-08-22 12:41:40|24444.5|24424.5|24442.1|24422.1|24444.5|24424.5|24442.1|24422.1|3
1724330510000|2024-08-22 12:41:50|24439.5|24419.5|24439.5|24419.5|24439.5|24419.5|24439.5|24419.5|10
1724330520000|2024-08-22 12:42:00|24437.1|24417.1|24439.5|24419.5|24439.5|24419.5|24437|24417|9
1724330530000|2024-08-22 12:42:10|||||||||2
1724330540000|2024-08-22 12:42:20|24439.6|24419.6|24444.5|24424.5|24444.5|24424.5|24439.6|24419.6|3
1724330560000|2024-08-22 12:42:40|||||||||1
1724330590000|2024-08-22 12:43:10|||||||||1
1724330600000|2024-08-22 12:43:20|24447|24427|24447|24427|24447|24427|24447|24427|19
1724330610000|2024-08-22 12:43:30|24444.5|24424.5|24442|24422|24447|24427|24442|24422|3
1724330620000|2024-08-22 12:43:40|||||||||1
1724330630000|2024-08-22 12:43:50|24444.5|24424.5|24442|24422|24444.5|24424.5|24442|24422|2
1724330640000|2024-08-22 12:44:00|24447|24427|24422|24402|24447|24427|24417|24397|18
1724330650000|2024-08-22 12:44:10|24424.5|24404.5|24392.1|24372.1|24434.7|24409.5|24392.1|24372.1|55
1724330660000|2024-08-22 12:44:20|24387.1|24367.1|24364.5|24344.5|24387.1|24367.1|24342.1|24322.1|65
1724330670000|2024-08-22 12:44:30|24362.1|24342.1|24347.1|24327.1|24362.1|24342.1|24347.1|24327.1|9
1724330680000|2024-08-22 12:44:40|24349.6|24329.6|24334.6|24314.6|24349.6|24329.6|24332.2|24312.2|16
1724330690000|2024-08-22 12:44:50|24332.1|24312.1|24334.6|24314.6|24337|24317|24324.6|24304.6|28
1724330700000|2024-08-22 12:45:00|24332.1|24312.1|24314.6|24294.6|24332.1|24312.1|24312.1|24287.1|27
1724330710000|2024-08-22 12:45:10|24317.1|24297.1|24302.2|24282.2|24317.1|24297.1|24302.2|24282.2|24
1724330720000|2024-08-22 12:45:20|24299.7|24279.7|24302.1|24282.1|24302.1|24282.1|24299.7|24279.7|3
1724330730000|2024-08-22 12:45:30|24284.6|24264.6|24287.1|24267.1|24287.1|24267.1|24282.2|24262.2|21
1724330740000|2024-08-22 12:45:40|24289.6|24269.6|24304.6|24284.6|24304.6|24284.6|24289.6|24269.6|16
1724330750000|2024-08-22 12:45:50|24304.5|24284.5|24302.2|24282.2|24304.6|24284.6|24299.6|24279.6|8
1724330760000|2024-08-22 12:46:00|24302.1|24282.1|24292.1|24272.1|24302.1|24282.1|24292.1|24272.1|12
1724330770000|2024-08-22 12:46:10|24292.2|24272.2|24297.1|24277.1|24297.1|24277.1|24292.2|24272.2|4
1724330780000|2024-08-22 12:46:20|24299.6|24279.6|24297.2|24277.2|24299.6|24279.6|24297.2|24277.2|0
1724330790000|2024-08-22 12:46:30|24297.1|24277.1|24292.1|24272.1|24297.1|24277.1|24279.8|24259.8|24
1724330800000|2024-08-22 12:46:40|24289.6|24269.6|24289.6|24269.6|24289.6|24269.6|24289.6|24269.6|1
1724330810000|2024-08-22 12:46:50|24284.6|24264.6|24289.6|24249.6|24289.6|24264.6|24284.5|24249.6|12
1724330820000|2024-08-22 12:47:00|24272.1|24252.1|24279.6|24259.6|24279.6|24259.6|24272.1|24252.1|21
1724330830000|2024-08-22 12:47:10|24277.2|24257.2|24277.2|24257.2|24277.2|24257.2|24277.2|24257.2|6
1724330840000|2024-08-22 12:47:20|24277.1|24257.1|24277.1|24257.1|24279.6|24259.6|24277.1|24257.1|12
1724330850000|2024-08-22 12:47:30|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|24277.1|24257.1|18
1724330860000|2024-08-22 12:47:40|24284.7|24264.7|24304.6|24284.6|24304.6|24284.6|24284.6|24264.6|11
1724330870000|2024-08-22 12:47:50|24309.6|24289.6|24304.6|24284.6|24312.1|24292.1|24304.6|24284.6|1
1724330880000|2024-08-22 12:48:00|24299.7|24279.7|24272.1|24252.1|24299.7|24279.7|24272.1|24252.1|22
1724330900000|2024-08-22 12:48:20|24279.6|24259.6|24289.6|24269.6|24289.6|24269.6|24279.6|24259.6|7
1724330910000|2024-08-22 12:48:30|24294.5|24274.5|24307|24287|24307|24287|24294.5|24274.5|9
1724330920000|2024-08-22 12:48:40|||||||||6
1724330930000|2024-08-22 12:48:50|24307.1|24287.1|24309.6|24289.6|24309.6|24289.6|24307.1|24287.1|21
1724330950000|2024-08-22 12:49:10|||||||||1
1724330960000|2024-08-22 12:49:20|24307.1|24287.1|24309.6|24289.6|24309.6|24289.6|24307.1|24287.1|13
1724330970000|2024-08-22 12:49:30|24312|24292|24312.1|24292.1|24312.1|24292.1|24312|24292|25
1724330990000|2024-08-22 12:49:50|24314.6|24294.6|24322|24302|24322|24302|24314.6|24294.6|2
1724331000000|2024-08-22 12:50:00|24324.4|24304.4|24324.4|24304.4|24324.4|24304.4|24322|24302|2
1724331010000|2024-08-22 12:50:10|24326.9|24306.9|24334.5|24314.5|24334.5|24314.5|24326.9|24306.9|6
1724331020000|2024-08-22 12:50:20|24337|24317|24332.1|24312.1|24337.1|24317.1|24332.1|24312.1|15
1724331040000|2024-08-22 12:50:40|||||||||2
1724331050000|2024-08-22 12:50:50|24334.6|24314.6|24337.1|24317.1|24337.1|24317.1|24334.5|24314.5|11
1724331060000|2024-08-22 12:51:00|24334.6|24314.6|24334.6|24314.6|24339.6|24319.6|24332.1|24312.1|27
1724331070000|2024-08-22 12:51:10|24339.6|24319.6|24354.6|24334.6|24354.6|24334.6|24339.6|24319.6|10
1724331080000|2024-08-22 12:51:20|24359.5|24339.5|24377|24357|24377|24357|24359.5|24339.5|17
1724331090000|2024-08-22 12:51:30|24377.1|24357.1|24379.5|24359.5|24379.5|24359.5|24377.1|24357.1|1
1724331100000|2024-08-22 12:51:40|24377.1|24357.1|24377|24357|24379.5|24359.5|24377|24357|2
1724331110000|2024-08-22 12:51:50|24374.6|24354.6|24382|24362|24382.1|24362.1|24374.5|24354.5|5
1724331120000|2024-08-22 12:52:00|24379.5|24359.5|24374.5|24354.5|24379.5|24359.5|24374.5|24354.5|2
1724331130000|2024-08-22 12:52:10|24379.5|24359.5|24379.5|24359.5|24379.5|24359.5|24377.1|24357.1|3
1724331140000|2024-08-22 12:52:20|24377|24357|24377|24357|24377|24357|24377|24357|1
1724331150000|2024-08-22 12:52:30|24379.5|24359.5|24377|24357|24379.5|24359.5|24377|24357|0
1724331160000|2024-08-22 12:52:40|24377.1|24357.1|24379.5|24359.5|24379.5|24359.5|24377.1|24357.1|1
1724331170000|2024-08-22 12:52:50|24382|24362|24382|24362|24382|24362|24382|24362|2
1724331180000|2024-08-22 12:53:00|24374.5|24354.5|24379.5|24359.5|24379.5|24359.5|24374.5|24354.5|5
1724331190000|2024-08-22 12:53:10|24382|24362|24382|24362|24384.5|24364.5|24382|24362|0
1724331200000|2024-08-22 12:53:20|24384.5|24364.5|24369.6|24349.6|24384.5|24364.5|24369.6|24349.6|4
1724331220000|2024-08-22 12:53:40|24374.5|24354.5|24391.9|24371.9|24391.9|24371.9|24374.5|24354.5|57
1724331230000|2024-08-22 12:53:50|24394.4|24374.4|24396.9|24376.9|24396.9|24376.9|24391.9|24371.9|2
1724331240000|2024-08-22 12:54:00|24392|24372|24382|24362|24392|24372|24379.5|24359.5|3
1724331260000|2024-08-22 12:54:20|24381.9|24361.9|24379.5|24359.5|24381.9|24361.9|24379.5|24359.5|3
1724331270000|2024-08-22 12:54:30|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|3
1724331280000|2024-08-22 12:54:40|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|2
1724331290000|2024-08-22 12:54:50|24376.9|24356.9|24394.4|24374.4|24394.4|24374.4|24376.9|24356.9|3
1724331300000|2024-08-22 12:55:00|24396.9|24376.9|24401.9|24381.9|24401.9|24381.9|24396.9|24376.9|19
1724331310000|2024-08-22 12:55:10|||||||||1
1724331320000|2024-08-22 12:55:20|||||||||1
1724331330000|2024-08-22 12:55:30|24404.4|24384.4|24404.4|24384.4|24404.4|24384.4|24404.4|24384.4|3
1724331340000|2024-08-22 12:55:40|24401.9|24381.9|24406.9|24386.9|24406.9|24386.9|24401.9|24381.9|5
1724331350000|2024-08-22 12:55:50|24409.4|24389.4|24394.4|24374.4|24409.4|24389.4|24389.5|24369.5|9
1724331360000|2024-08-22 12:56:00|24389.5|24369.5|24379.5|24359.5|24389.5|24369.5|24379.5|24359.5|2
1724331370000|2024-08-22 12:56:10|24381.9|24361.9|24381.9|24361.9|24381.9|24361.9|24381.9|24361.9|4
1724331380000|2024-08-22 12:56:20|24384.4|24364.4|24389.4|24369.4|24389.4|24369.4|24384.4|24364.4|1
1724331400000|2024-08-22 12:56:40|||||||||2
1724331410000|2024-08-22 12:56:50|||||||||2
1724331420000|2024-08-22 12:57:00|24391.9|24371.9|24391.9|24371.9|24391.9|24371.9|24391.9|24371.9|1
1724331430000|2024-08-22 12:57:10|24392|24372|24396.9|24376.9|24396.9|24376.9|24392|24372|2
1724331440000|2024-08-22 12:57:20|24399.4|24379.4|24399.4|24379.4|24399.4|24379.4|24396.9|24376.9|7
1724331450000|2024-08-22 12:57:30|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|0
1724331460000|2024-08-22 12:57:40|24404.4|24384.4|24419.4|24399.4|24421.9|24401.9|24404.4|24384.4|8
1724331470000|2024-08-22 12:57:50|||||||||1
1724331480000|2024-08-22 12:58:00|24414.4|24394.4|24414.4|24394.4|24414.4|24394.4|24414.4|24394.4|2
1724331490000|2024-08-22 12:58:10|24414.5|24394.5|24416.9|24396.9|24416.9|24396.9|24414.5|24394.5|11
1724331500000|2024-08-22 12:58:20|||||||||1
1724331510000|2024-08-22 12:58:30|24419.4|24399.4|24426.9|24406.9|24426.9|24406.9|24419.4|24399.4|2
1724331520000|2024-08-22 12:58:40|24424.4|24404.4|24431.9|24411.9|24431.9|24411.9|24424.4|24404.4|5
1724331530000|2024-08-22 12:58:50|||||||||2
1724331540000|2024-08-22 12:59:00|24429.4|24409.4|24429.5|24409.5|24429.5|24409.5|24429.4|24409.4|7
1724331550000|2024-08-22 12:59:10|24429.4|24409.4|24426.9|24406.9|24429.4|24409.4|24426.9|24406.9|1
1724331560000|2024-08-22 12:59:20|24424.5|24404.5|24424.4|24404.4|24424.5|24404.5|24424.4|24404.4|2
1724331570000|2024-08-22 12:59:30|24426.8|24406.8|24426.9|24406.9|24426.9|24406.9|24426.8|24406.8|1
1724331580000|2024-08-22 12:59:40|24424.4|24404.4|24424.4|24404.4|24424.4|24404.4|24424.4|24404.4|1
1724331590000|2024-08-22 12:59:50|24426.9|24406.9|24454.3|24414.3|24454.3|24421.9|24426.9|24406.9|12
1724331600000|2024-08-22 13:00:00|24441.9|24421.9|24446.9|24426.9|24446.9|24426.9|24441.9|24421.9|23
1724331610000|2024-08-22 13:00:10|24449.3|24429.3|24454.3|24434.3|24454.3|24434.3|24449.3|24429.3|8
1724331620000|2024-08-22 13:00:20|24456.8|24436.8|24449.4|24429.4|24461.7|24441.7|24449.4|24429.4|8
1724331630000|2024-08-22 13:00:30|24446.9|24426.9|24439.4|24419.4|24446.9|24426.9|24439.4|24419.4|1
1724331640000|2024-08-22 13:00:40|24441.9|24421.9|24441.9|24421.9|24441.9|24421.9|24441.9|24421.9|0
1724331650000|2024-08-22 13:00:50|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|5
1724331660000|2024-08-22 13:01:00|24434.4|24414.4|24436.9|24416.9|24436.9|24416.9|24434.4|24414.4|17
1724331670000|2024-08-22 13:01:10|24397|24377|24397|24377|24397|24377|24392.1|24372.1|3
1724331690000|2024-08-22 13:01:30|24392.1|24372.1|24391.9|24371.9|24392.1|24372.1|24391.9|24371.9|0
1724331700000|2024-08-22 13:01:40|24389.4|24369.4|24389.4|24369.4|24389.4|24369.4|24389.4|24369.4|3
1724331710000|2024-08-22 13:01:50|24387|24367|24387|24367|24387|24367|24387|24367|0
1724331720000|2024-08-22 13:02:00|24384.4|24364.4|24382|24362|24384.4|24364.4|24382|24362|1
1724331730000|2024-08-22 13:02:10|24379.5|24359.5|24379.5|24359.5|24379.5|24359.5|24379.5|24359.5|0
1724331750000|2024-08-22 13:02:30|24377|24357|24374.5|24354.5|24377|24357|24374.5|24354.5|10
1724331760000|2024-08-22 13:02:40|24374.4|24354.4|24372|24352|24377|24357|24372|24352|14
1724331770000|2024-08-22 13:02:50|24369.5|24349.5|24372|24352|24372|24352|24369.5|24349.5|11
1724331780000|2024-08-22 13:03:00|24369.5|24349.5|24369.5|24349.5|24372|24352|24369.5|24349.5|2
1724331790000|2024-08-22 13:03:10|24372|24352|24374.5|24354.5|24374.5|24354.5|24372|24352|2
1724331800000|2024-08-22 13:03:20|24377|24357|24379.5|24359.5|24379.5|24359.5|24377|24357|0
1724331810000|2024-08-22 13:03:30|24377|24357|24377|24357|24377|24357|24377|24357|1
1724331830000|2024-08-22 13:03:50|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|0
1724331850000|2024-08-22 13:04:10|24372|24352|24389.4|24369.4|24389.4|24369.4|24369.6|24349.6|10
1724331860000|2024-08-22 13:04:20|24387|24367|24392|24372|24392|24372|24387|24367|0
1724331870000|2024-08-22 13:04:30|24389.5|24369.5|24387|24367|24389.5|24369.5|24387|24367|14
1724331890000|2024-08-22 13:04:50|24389.5|24369.5|24392|24372|24392|24372|24389.5|24369.5|1
1724331900000|2024-08-22 13:05:00|24389.5|24369.5|24389.5|24369.5|24389.5|24369.5|24387|24367|2
1724331910000|2024-08-22 13:05:10|24392|24372|24394.5|24374.5|24394.5|24374.5|24392|24372|2
1724331920000|2024-08-22 13:05:20|24389.6|24369.6|24387|24367|24389.6|24369.6|24387|24367|2
1724331930000|2024-08-22 13:05:30|24384.5|24364.5|24384.5|24364.5|24384.5|24364.5|24384.5|24364.5|3
1724331960000|2024-08-22 13:06:00|24379.6|24359.6|24379.5|24359.5|24379.6|24359.6|24379.5|24359.5|3
1724331970000|2024-08-22 13:06:10|24382|24362|24382|24362|24382|24362|24379.5|24359.5|1
1724331980000|2024-08-22 13:06:20|24386.9|24366.9|24394.5|24374.5|24394.5|24374.5|24386.9|24366.9|7
1724331990000|2024-08-22 13:06:30|24397|24377|24414.4|24374.4|24414.4|24382|24397|24374.4|2
1724332000000|2024-08-22 13:06:40|24402|24382|24399.5|24379.5|24402|24382|24399.5|24379.5|3
1724332010000|2024-08-22 13:06:50|||||||||1
1724332020000|2024-08-22 13:07:00|24394.6|24374.6|24394.5|24374.5|24394.6|24374.6|24394.5|24374.5|4
1724332050000|2024-08-22 13:07:30|24392|24372|24392|24372|24392|24372|24392|24372|19
1724332060000|2024-08-22 13:07:40|24394.5|24374.5|24397|24377|24397|24377|24392|24372|6
1724332070000|2024-08-22 13:07:50|24399.5|24379.5|24402|24382|24402|24382|24399.5|24379.5|15
1724332080000|2024-08-22 13:08:00|24404.5|24384.5|24402|24382|24404.5|24384.5|24402|24382|1
1724332090000|2024-08-22 13:08:10|24404.5|24384.5|24404.5|24384.5|24404.5|24384.5|24404.5|24384.5|3
1724332100000|2024-08-22 13:08:20|24402|24382|24401.9|24381.9|24402|24382|24397|24377|8
1724332110000|2024-08-22 13:08:30|24402|24382|24409.4|24389.4|24409.4|24389.4|24399.5|24379.5|6
1724332120000|2024-08-22 13:08:40|24411.9|24391.9|24414.4|24394.4|24414.4|24394.4|24411.9|24391.9|1
1724332140000|2024-08-22 13:09:00|24411.9|24391.9|24419.4|24399.4|24419.4|24399.4|24411.9|24391.9|10
1724332150000|2024-08-22 13:09:10|24424.4|24404.4|24414.5|24394.5|24424.4|24404.4|24414.5|24394.5|2
1724332170000|2024-08-22 13:09:30|24414.4|24394.4|24411.9|24391.9|24414.4|24394.4|24411.9|24391.9|0
1724332180000|2024-08-22 13:09:40|24414.4|24394.4|24411.9|24391.9|24414.4|24394.4|24411.9|24391.9|0
1724332190000|2024-08-22 13:09:50|24409.4|24389.4|24399.4|24379.4|24409.4|24389.4|24399.4|24379.4|0
1724332200000|2024-08-22 13:10:00|24396.9|24376.9|24396.9|24376.9|24396.9|24376.9|24396.9|24376.9|0
1724332210000|2024-08-22 13:10:10|24394.5|24374.5|24394.4|24374.4|24394.5|24374.5|24394.4|24374.4|0
1724332220000|2024-08-22 13:10:20|24391.9|24371.9|24379.5|24359.5|24391.9|24371.9|24379.5|24359.5|4
1724332230000|2024-08-22 13:10:30|24379.4|24359.4|24382|24362|24382|24362|24379.4|24359.4|6
1724332240000|2024-08-22 13:10:40|24384.5|24364.5|24384.5|24364.5|24384.5|24364.5|24384.5|24364.5|2
1724332250000|2024-08-22 13:10:50|24387|24367|24387|24367|24387|24367|24387|24367|2
1724332260000|2024-08-22 13:11:00|||||||||1
1724332280000|2024-08-22 13:11:20|||||||||4
1724332290000|2024-08-22 13:11:30|24384.5|24364.5|24384.5|24364.5|24384.5|24364.5|24384.5|24364.5|1
1724332310000|2024-08-22 13:11:50|||||||||1
1724332320000|2024-08-22 13:12:00|||||||||1
1724332330000|2024-08-22 13:12:10|24382|24362|24372|24352|24382|24362|24372|24352|53
1724332340000|2024-08-22 13:12:20|24374.4|24354.4|24371.9|24351.9|24376.9|24356.9|24371.9|24351.9|13
1724332350000|2024-08-22 13:12:30|||||||||1
1724332380000|2024-08-22 13:13:00|24369.4|24349.4|24359.4|24339.4|24369.4|24349.4|24359.4|24339.4|36
1724332430000|2024-08-22 13:13:50|24354.5|24334.5|24356.9|24336.9|24356.9|24336.9|24354.5|24334.5|4
1724332440000|2024-08-22 13:14:00|24359.4|24339.4|24359.4|24339.4|24359.4|24339.4|24359.4|24339.4|1
1724332460000|2024-08-22 13:14:20|24356.9|24336.9|24356.9|24336.9|24356.9|24336.9|24356.9|24336.9|1
1724332470000|2024-08-22 13:14:30|24359.4|24339.4|24369.4|24349.4|24369.4|24349.4|24359.4|24339.4|9
1724332480000|2024-08-22 13:14:40|24371.9|24351.9|24376.9|24356.9|24376.9|24356.9|24371.9|24351.9|2
1724332490000|2024-08-22 13:14:50|||||||||1
1724332500000|2024-08-22 13:15:00|24374.4|24354.4|24374.4|24354.4|24374.4|24354.4|24374.4|24354.4|0
1724332510000|2024-08-22 13:15:10|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|24372|24352|2
1724332540000|2024-08-22 13:15:40|24371.9|24351.9|24366.9|24346.9|24371.9|24351.9|24366.9|24346.9|6
1724332550000|2024-08-22 13:15:50|24359.4|24339.4|24359.4|24339.4|24359.4|24339.4|24359.4|24339.4|8
1724332560000|2024-08-22 13:16:00|24354.4|24334.4|24354.4|24334.4|24354.4|24334.4|24354.4|24334.4|1
1724332570000|2024-08-22 13:16:10|24351.9|24331.9|24354.4|24334.4|24354.4|24334.4|24351.9|24331.9|3
1724332580000|2024-08-22 13:16:20|24356.9|24336.9|24361.9|24341.9|24361.9|24341.9|24356.9|24336.9|1
1724332590000|2024-08-22 13:16:30|24364.4|24344.4|24364.4|24344.4|24364.4|24344.4|24364.4|24344.4|0
1724332600000|2024-08-22 13:16:40|24361.9|24341.9|24359.4|24339.4|24361.9|24341.9|24359.4|24339.4|3
1724332610000|2024-08-22 13:16:50|24354.4|24334.4|24354.4|24334.4|24354.4|24334.4|24354.4|24334.4|0
1724332620000|2024-08-22 13:17:00|24356.9|24336.9|24356.9|24336.9|24356.9|24336.9|24356.9|24336.9|5
1724332630000|2024-08-22 13:17:10|24359.4|24339.4|24354.4|24334.4|24359.4|24339.4|24354.4|24334.4|3
1724332660000|2024-08-22 13:17:40|24356.9|24336.9|24356.9|24336.9|24356.9|24336.9|24356.9|24336.9|10
1724332670000|2024-08-22 13:17:50|24366.9|24346.9|24379.5|24339.5|24379.5|24346.9|24366.9|24339.5|1
1724332690000|2024-08-22 13:18:10|24376.9|24356.9|24379.4|24359.4|24379.4|24359.4|24376.9|24356.9|1
1724332700000|2024-08-22 13:18:20|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|1
1724332710000|2024-08-22 13:18:30|24374.4|24354.4|24374.4|24354.4|24374.4|24354.4|24374.4|24354.4|1
1724332740000|2024-08-22 13:19:00|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|4
1724332750000|2024-08-22 13:19:10|24376.8|24356.8|24376.8|24356.8|24376.8|24356.8|24376.8|24356.8|0
1724332760000|2024-08-22 13:19:20|24374.3|24354.3|24371.8|24351.8|24374.3|24354.3|24371.8|24351.8|2
1724332770000|2024-08-22 13:19:30|24369.4|24349.4|24369.4|24349.4|24369.4|24349.4|24369.4|24349.4|3
1724332790000|2024-08-22 13:19:50|24366.9|24346.9|24366.9|24346.9|24366.9|24346.9|24366.9|24346.9|0
1724332800000|2024-08-22 13:20:00|24364.4|24344.4|24361.9|24341.9|24364.4|24344.4|24361.9|24341.9|2
1724332820000|2024-08-22 13:20:20|24359.4|24339.4|24359.4|24339.4|24359.4|24339.4|24359.4|24339.4|1
1724332830000|2024-08-22 13:20:30|24361.8|24341.8|24361.8|24341.8|24361.8|24341.8|24359.4|24339.4|2
1724332840000|2024-08-22 13:20:40|24359.4|24339.4|24359.4|24339.4|24359.4|24339.4|24359.4|24339.4|0
1724332850000|2024-08-22 13:20:50|24361.9|24341.9|24364.4|24344.4|24364.4|24344.4|24361.9|24341.9|4
1724332860000|2024-08-22 13:21:00|24361.9|24341.9|24361.9|24341.9|24361.9|24341.9|24361.9|24341.9|5
1724332870000|2024-08-22 13:21:10|24357|24337|24356.9|24336.9|24357|24337|24356.9|24336.9|6
1724332890000|2024-08-22 13:21:30|||||||||1
1724332920000|2024-08-22 13:22:00|24359.3|24339.3|24361.9|24341.9|24366.9|24346.9|24359.3|24339.3|6
1724332930000|2024-08-22 13:22:10|24364.4|24344.4|24366.9|24346.9|24366.9|24346.9|24364.4|24344.4|3
1724332940000|2024-08-22 13:22:20|24362|24342|24361.9|24341.9|24362|24342|24361.9|24341.9|0
1724332950000|2024-08-22 13:22:30|||||||||2
1724332960000|2024-08-22 13:22:40|24364.4|24344.4|24364.4|24344.4|24364.4|24344.4|24364.4|24344.4|1
1724332970000|2024-08-22 13:22:50|24361.9|24341.9|24361.9|24341.9|24361.9|24341.9|24361.9|24341.9|0
1724332980000|2024-08-22 13:23:00|24359.4|24339.4|24359.4|24339.4|24359.4|24339.4|24359.4|24339.4|1
1724332990000|2024-08-22 13:23:10|24361.9|24341.9|24356.8|24336.8|24361.9|24341.9|24351.9|24331.9|9
1724333000000|2024-08-22 13:23:20|24356.9|24336.9|24349.4|24329.4|24356.9|24336.9|24349.4|24329.4|3
1724333010000|2024-08-22 13:23:30|24344.4|24324.4|24344.4|24324.4|24344.4|24324.4|24344.4|24324.4|6
1724333030000|2024-08-22 13:23:50|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|3
1724333050000|2024-08-22 13:24:10|24344.3|24324.3|24344.4|24324.4|24346.8|24326.8|24341.9|24321.9|12
1724333060000|2024-08-22 13:24:20|24346.8|24326.8|24346.8|24326.8|24346.8|24326.8|24346.8|24326.8|0
1724333070000|2024-08-22 13:24:30|24344.3|24324.3|24344.3|24324.3|24344.3|24324.3|24344.3|24324.3|0
1724333080000|2024-08-22 13:24:40|24346.8|24326.8|24346.8|24326.8|24346.8|24326.8|24344.3|24324.3|0
1724333100000|2024-08-22 13:25:00|24351.8|24331.8|24359.3|24339.3|24359.3|24339.3|24351.8|24331.8|8
1724333120000|2024-08-22 13:25:20|24359.4|24339.4|24366.9|24346.9|24369.4|24349.4|24359.4|24339.4|3
1724333140000|2024-08-22 13:25:40|24371.9|24351.9|24357|24337|24371.9|24351.9|24357|24337|3
1724333160000|2024-08-22 13:26:00|||||||||1
1724333170000|2024-08-22 13:26:10|24349.5|24329.5|24346.9|24326.9|24349.5|24329.5|24346.9|24326.9|13
1724333180000|2024-08-22 13:26:20|||||||||1
1724333200000|2024-08-22 13:26:40|24344.4|24324.4|24341.9|24321.9|24344.4|24324.4|24341.9|24321.9|3
1724333210000|2024-08-22 13:26:50|||||||||1
1724333220000|2024-08-22 13:27:00|24339.4|24319.4|24334.4|24314.4|24339.4|24319.4|24334.4|24314.4|9
1724333240000|2024-08-22 13:27:20|||||||||6
1724333250000|2024-08-22 13:27:30|24329.4|24309.4|24326.9|24306.9|24329.4|24309.4|24326.9|24306.9|43
1724333260000|2024-08-22 13:27:40|||||||||6
1724333270000|2024-08-22 13:27:50|||||||||2
1724333280000|2024-08-22 13:28:00|24324.5|24304.5|24321.9|24301.9|24324.5|24304.5|24321.9|24301.9|3
1724333290000|2024-08-22 13:28:10|24316.9|24296.9|24316.9|24296.9|24316.9|24296.9|24316.9|24296.9|2
1724333300000|2024-08-22 13:28:20|||||||||2
1724333310000|2024-08-22 13:28:30|||||||||1
1724333320000|2024-08-22 13:28:40|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|9
1724333330000|2024-08-22 13:28:50|||||||||2
1724333340000|2024-08-22 13:29:00|24309.4|24269.4|24294.4|24274.4|24309.4|24279.3|24294.4|24269.4|13
1724333360000|2024-08-22 13:29:20|24296.9|24276.9|24296.9|24276.9|24296.9|24276.9|24296.9|24276.9|36
1724333370000|2024-08-22 13:29:30|||||||||5
1724333380000|2024-08-22 13:29:40|24297|24277|24304.3|24284.3|24306.8|24286.8|24297|24277|2
1724333390000|2024-08-22 13:29:50|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|0
1724333400000|2024-08-22 13:30:00|24306.8|24286.8|24326.9|24306.9|24326.9|24306.9|24306.8|24286.8|12
1724333410000|2024-08-22 13:30:10|24331.8|24311.8|24349.3|24329.3|24349.3|24329.3|24331.8|24311.8|7
1724333420000|2024-08-22 13:30:20|24351.7|24331.7|24351.7|24331.7|24351.7|24331.7|24351.7|24331.7|1
1724333430000|2024-08-22 13:30:30|24349.3|24329.3|24356.8|24336.8|24356.8|24336.8|24349.3|24329.3|0
1724333440000|2024-08-22 13:30:40|24359.4|24339.4|24366.9|24346.9|24366.9|24346.9|24359.4|24339.4|5
1724333450000|2024-08-22 13:30:50|24369.3|24349.3|24369.4|24349.4|24369.4|24349.4|24369.3|24349.3|5
1724333460000|2024-08-22 13:31:00|24366.9|24346.9|24346.9|24326.9|24366.9|24346.9|24346.9|24326.9|15
1724333470000|2024-08-22 13:31:10|24349.4|24329.4|24351.9|24331.9|24351.9|24331.9|24349.4|24329.4|6
1724333480000|2024-08-22 13:31:20|||||||||5
1724333500000|2024-08-22 13:31:40|24349.4|24329.4|24349.4|24329.4|24349.4|24329.4|24349.4|24329.4|1
1724333520000|2024-08-22 13:32:00|24346.9|24326.9|24346.9|24326.9|24346.9|24326.9|24346.9|24326.9|1
1724333530000|2024-08-22 13:32:10|24344.4|24324.4|24339.4|24319.4|24344.4|24324.4|24339.4|24319.4|1
1724333540000|2024-08-22 13:32:20|||||||||1
1724333550000|2024-08-22 13:32:30|24336.9|24316.9|24336.9|24316.9|24336.9|24316.9|24334.4|24314.4|10
1724333560000|2024-08-22 13:32:40|24334.4|24314.4|24336.9|24316.9|24336.9|24316.9|24334.4|24314.4|2
1724333570000|2024-08-22 13:32:50|24334.4|24314.4|24334.4|24314.4|24334.4|24314.4|24334.4|24314.4|0
1724333580000|2024-08-22 13:33:00|24331.9|24311.9|24334.4|24314.4|24334.4|24314.4|24331.9|24311.9|6
1724333590000|2024-08-22 13:33:10|24334.3|24314.3|24324.4|24304.4|24334.3|24314.3|24324.4|24304.4|30
1724333600000|2024-08-22 13:33:20|24326.9|24306.9|24321.8|24301.8|24326.9|24306.9|24321.8|24301.8|7
1724333610000|2024-08-22 13:33:30|24319.4|24299.4|24319.4|24299.4|24319.4|24299.4|24319.4|24299.4|11
1724333620000|2024-08-22 13:33:40|24311.9|24291.9|24311.9|24291.9|24311.9|24291.9|24311.9|24291.9|10
1724333630000|2024-08-22 13:33:50|24299.6|24279.6|24292|24272|24299.6|24279.6|24292|24272|3
1724333640000|2024-08-22 13:34:00|24287.1|24267.1|24284.4|24264.4|24287.1|24267.1|24284.4|24264.4|59
1724333650000|2024-08-22 13:34:10|24282|24262|24294.4|24274.4|24296.9|24276.9|24279.4|24259.4|48
1724333660000|2024-08-22 13:34:20|24291.9|24271.9|24291.9|24271.9|24291.9|24271.9|24291.9|24271.9|0
1724333670000|2024-08-22 13:34:30|24289.4|24269.4|24289.4|24269.4|24289.4|24269.4|24289.4|24269.4|9
1724333680000|2024-08-22 13:34:40|24291.9|24271.9|24291.9|24271.9|24291.9|24271.9|24291.9|24271.9|7
1724333690000|2024-08-22 13:34:50|24289.4|24269.4|24291.9|24271.9|24291.9|24271.9|24289.4|24269.4|5
1724333700000|2024-08-22 13:35:00|24299.2|24279.2|24301.9|24281.9|24314.3|24281.9|24299.2|24274.3|5
1724333720000|2024-08-22 13:35:20|24309.3|24289.3|24314.4|24294.4|24316.9|24296.9|24309.3|24289.3|14
1724333730000|2024-08-22 13:35:30|24311.9|24291.9|24309.4|24289.4|24311.9|24291.9|24309.4|24289.4|2
1724333760000|2024-08-22 13:36:00|24311.8|24291.8|24319.3|24299.3|24319.3|24299.3|24311.8|24291.8|14
1724333770000|2024-08-22 13:36:10|24321.8|24301.8|24326.8|24306.8|24326.8|24306.8|24321.8|24301.8|1
1724333780000|2024-08-22 13:36:20|24329.3|24309.3|24331.8|24311.8|24331.9|24311.9|24329.3|24309.3|1
1724333790000|2024-08-22 13:36:30|24331.9|24311.9|24329.4|24309.4|24331.9|24311.9|24329.4|24309.4|2
1724333800000|2024-08-22 13:36:40|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|3
1724333810000|2024-08-22 13:36:50|24329.4|24309.4|24334.4|24314.4|24334.4|24314.4|24329.4|24309.4|1
1724333820000|2024-08-22 13:37:00|24336.8|24316.8|24311.9|24291.9|24341.8|24321.8|24311.9|24291.9|10
1724333830000|2024-08-22 13:37:10|24314.4|24294.4|24311.9|24291.9|24314.4|24294.4|24311.9|24291.9|0
1724333840000|2024-08-22 13:37:20|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|0
1724333850000|2024-08-22 13:37:30|24311.9|24291.9|24306.9|24286.9|24311.9|24291.9|24306.9|24286.9|5
1724333860000|2024-08-22 13:37:40|24309.3|24289.3|24309.4|24289.4|24309.4|24289.4|24309.3|24289.3|0
1724333870000|2024-08-22 13:37:50|||||||||8
1724333880000|2024-08-22 13:38:00|24311.9|24291.9|24314.3|24294.3|24314.3|24294.3|24311.9|24291.9|7
1724333890000|2024-08-22 13:38:10|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|0
1724333900000|2024-08-22 13:38:20|24311.9|24291.9|24314.4|24294.4|24314.4|24294.4|24311.9|24291.9|0
1724333910000|2024-08-22 13:38:30|24311.9|24291.9|24311.9|24291.9|24314.4|24294.4|24311.9|24291.9|0
1724333930000|2024-08-22 13:38:50|24314.4|24294.4|24311.9|24291.9|24314.4|24294.4|24311.9|24291.9|2
1724333960000|2024-08-22 13:39:20|24306.9|24286.9|24309.3|24289.3|24309.3|24289.3|24304.4|24284.4|13
1724333970000|2024-08-22 13:39:30|24311.8|24291.8|24311.8|24291.8|24311.8|24291.8|24311.8|24291.8|0
1724333990000|2024-08-22 13:39:50|||||||||2
1724334000000|2024-08-22 13:40:00|||||||||1
1724334010000|2024-08-22 13:40:10|24316.8|24296.8|24319.4|24299.4|24319.4|24299.4|24316.8|24296.8|8
1724334020000|2024-08-22 13:40:20|24316.9|24296.9|24319.4|24299.4|24319.4|24299.4|24316.9|24296.9|2
1724334030000|2024-08-22 13:40:30|24321.9|24301.9|24341.8|24321.8|24341.8|24321.8|24321.9|24301.9|8
1724334040000|2024-08-22 13:40:40|24341.9|24321.9|24339.4|24319.4|24341.9|24321.9|24339.4|24319.4|7
1724334050000|2024-08-22 13:40:50|24341.8|24321.8|24346.8|24326.8|24346.8|24326.8|24341.8|24321.8|7
1724334060000|2024-08-22 13:41:00|24344.3|24324.3|24346.8|24326.8|24346.8|24326.8|24344.3|24324.3|1
1724334070000|2024-08-22 13:41:10|24349.4|24329.4|24349.4|24329.4|24349.4|24329.4|24349.4|24329.4|0
1724334080000|2024-08-22 13:41:20|24351.9|24331.9|24351.9|24331.9|24351.9|24331.9|24351.9|24331.9|3
1724334090000|2024-08-22 13:41:30|24356.9|24336.9|24359.4|24339.4|24359.4|24339.4|24356.9|24336.9|0
1724334100000|2024-08-22 13:41:40|||||||||2
1724334120000|2024-08-22 13:42:00|||||||||2
1724334130000|2024-08-22 13:42:10|24361.8|24341.8|24364.4|24344.4|24364.4|24344.4|24361.8|24341.8|6
1724334140000|2024-08-22 13:42:20|24361.9|24341.9|24361.9|24341.9|24361.9|24341.9|24361.9|24341.9|5
1724334160000|2024-08-22 13:42:40|||||||||2
1724334170000|2024-08-22 13:42:50|24359.4|24339.4|24354.4|24334.4|24359.4|24339.4|24354.4|24334.4|16
1724334190000|2024-08-22 13:43:10|24346.9|24326.9|24346.9|24326.9|24346.9|24326.9|24346.9|24326.9|1
1724334200000|2024-08-22 13:43:20|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|1
1724334220000|2024-08-22 13:43:40|||||||||4
1724334230000|2024-08-22 13:43:50|24339.4|24319.4|24339.4|24319.4|24339.4|24319.4|24339.4|24319.4|4
1724334240000|2024-08-22 13:44:00|24336.9|24316.9|24334.4|24314.4|24336.9|24316.9|24334.4|24314.4|2
1724334250000|2024-08-22 13:44:10|||||||||9
1724334270000|2024-08-22 13:44:30|24336.8|24316.8|24336.8|24316.8|24336.8|24316.8|24336.8|24316.8|0
1724334280000|2024-08-22 13:44:40|24336.9|24316.9|24336.9|24316.9|24336.9|24316.9|24336.9|24316.9|1
1724334290000|2024-08-22 13:44:50|24339.4|24319.4|24344.4|24324.4|24344.4|24324.4|24339.4|24319.4|3
1724334300000|2024-08-22 13:45:00|24349.3|24329.3|24351.9|24331.9|24351.9|24331.9|24349.3|24329.3|4
1724334310000|2024-08-22 13:45:10|||||||||5
1724334320000|2024-08-22 13:45:20|24349.4|24329.4|24346.8|24326.8|24349.4|24329.4|24341.8|24321.8|6
1724334330000|2024-08-22 13:45:30|24346.9|24326.9|24344.4|24324.4|24346.9|24326.9|24344.4|24324.4|1
1724334350000|2024-08-22 13:45:50|24346.9|24326.9|24344.4|24324.4|24346.9|24326.9|24344.4|24324.4|3
1724334360000|2024-08-22 13:46:00|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|0
1724334380000|2024-08-22 13:46:20|24344.4|24324.4|24344.4|24324.4|24344.4|24324.4|24344.4|24324.4|3
1724334390000|2024-08-22 13:46:30|24344.3|24324.3|24341.9|24321.9|24344.3|24324.3|24341.9|24321.9|1
1724334400000|2024-08-22 13:46:40|24341.8|24321.8|24331.9|24311.9|24341.8|24321.8|24331.9|24311.9|4
1724334410000|2024-08-22 13:46:50|24334.3|24314.3|24334.4|24314.4|24334.4|24314.4|24334.3|24314.3|41
1724334420000|2024-08-22 13:47:00|||||||||1
1724334430000|2024-08-22 13:47:10|24336.8|24316.8|24336.9|24316.9|24336.9|24316.9|24336.8|24316.8|2
1724334440000|2024-08-22 13:47:20|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|0
1724334450000|2024-08-22 13:47:30|24329.4|24309.4|24329.4|24309.4|24329.4|24309.4|24329.4|24309.4|1
1724334470000|2024-08-22 13:47:50|||||||||1
1724334490000|2024-08-22 13:48:10|24326.9|24306.9|24321.9|24301.9|24326.9|24306.9|24321.9|24301.9|3
1724334500000|2024-08-22 13:48:20|||||||||1
1724334510000|2024-08-22 13:48:30|24319.4|24299.4|24321.9|24301.9|24321.9|24301.9|24316.9|24296.9|9
1724334520000|2024-08-22 13:48:40|24326.8|24306.8|24331.9|24311.9|24331.9|24311.9|24326.8|24306.8|4
1724334530000|2024-08-22 13:48:50|24332|24312|24336.9|24316.9|24336.9|24316.9|24332|24312|2
1724334540000|2024-08-22 13:49:00|||||||||5
1724334550000|2024-08-22 13:49:10|24334.4|24314.4|24334.4|24314.4|24334.4|24314.4|24331.9|24311.9|2
1724334560000|2024-08-22 13:49:20|24331.9|24311.9|24334.4|24314.4|24334.4|24314.4|24331.9|24311.9|2
1724334570000|2024-08-22 13:49:30|24336.8|24316.8|24344.3|24324.3|24344.3|24324.3|24336.8|24316.8|5
1724334580000|2024-08-22 13:49:40|24344.4|24324.4|24344.4|24324.4|24344.4|24324.4|24344.4|24324.4|1
1724334590000|2024-08-22 13:49:50|||||||||1
1724334600000|2024-08-22 13:50:00|24341.9|24321.9|24339.4|24319.4|24341.9|24321.9|24339.4|24319.4|1
1724334620000|2024-08-22 13:50:20|24339.3|24319.3|24339.3|24319.3|24339.3|24319.3|24339.3|24319.3|0
1724334630000|2024-08-22 13:50:30|||||||||1
1724334660000|2024-08-22 13:51:00|||||||||1
1724334670000|2024-08-22 13:51:10|24336.9|24316.9|24336.9|24316.9|24339.3|24319.3|24336.9|24316.9|3
1724334680000|2024-08-22 13:51:20|24336.8|24316.8|24336.8|24316.8|24336.8|24316.8|24336.8|24316.8|2
1724334690000|2024-08-22 13:51:30|24331.8|24311.8|24329.4|24309.4|24331.8|24311.8|24329.4|24309.4|1
1724334710000|2024-08-22 13:51:50|24326.9|24306.9|24324.4|24304.4|24326.9|24306.9|24324.4|24304.4|3
1724334720000|2024-08-22 13:52:00|24321.9|24301.9|24319.3|24299.3|24321.9|24301.9|24319.3|24299.3|0
1724334730000|2024-08-22 13:52:10|24321.8|24301.8|24324.4|24304.4|24331.8|24311.8|24321.8|24301.8|7
1724334740000|2024-08-22 13:52:20|24324.3|24304.3|24319.3|24299.3|24324.3|24304.3|24319.3|24299.3|0
1724334750000|2024-08-22 13:52:30|24319.4|24299.4|24319.3|24299.3|24321.8|24301.8|24319.3|24299.3|2
1724334760000|2024-08-22 13:52:40|24316.9|24296.9|24316.8|24296.8|24316.9|24296.9|24316.8|24296.8|1
1724334770000|2024-08-22 13:52:50|24319.4|24299.4|24321.8|24301.8|24321.8|24301.8|24319.4|24299.4|5
1724334780000|2024-08-22 13:53:00|24324.3|24304.3|24324.3|24304.3|24324.3|24304.3|24324.3|24304.3|1
1724334790000|2024-08-22 13:53:10|||||||||1
1724334800000|2024-08-22 13:53:20|||||||||1
1724334830000|2024-08-22 13:53:50|||||||||1
1724334840000|2024-08-22 13:54:00|24326.8|24306.8|24326.8|24306.8|24326.8|24306.8|24326.8|24306.8|0
1724334850000|2024-08-22 13:54:10|24327|24307|24336.8|24316.8|24336.8|24316.8|24327|24307|7
1724334860000|2024-08-22 13:54:20|24341.8|24321.8|24346.8|24326.8|24349.4|24329.4|24341.8|24321.8|4
1724334870000|2024-08-22 13:54:30|24344.4|24324.4|24329.4|24309.4|24344.4|24324.4|24329.4|24309.4|12
1724334880000|2024-08-22 13:54:40|24326.9|24306.9|24319.3|24299.3|24326.9|24306.9|24319.3|24299.3|3
1724334890000|2024-08-22 13:54:50|||||||||3
1724334900000|2024-08-22 13:55:00|24316.9|24296.9|24321.8|24301.8|24321.8|24301.8|24316.9|24296.9|11
1724334910000|2024-08-22 13:55:10|24321.9|24301.9|24329.3|24309.3|24329.3|24309.3|24321.9|24301.9|1
1724334940000|2024-08-22 13:55:40|24329.4|24309.4|24329.3|24309.3|24329.4|24309.4|24329.3|24309.3|1
1724334960000|2024-08-22 13:56:00|24326.9|24306.9|24326.9|24306.9|24326.9|24306.9|24326.9|24306.9|19
1724334970000|2024-08-22 13:56:10|24324.4|24304.4|24324.4|24304.4|24326.8|24306.8|24324.4|24304.4|8
1724334980000|2024-08-22 13:56:20|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|13
1724334990000|2024-08-22 13:56:30|24334.2|24314.2|24334.2|24314.2|24336.7|24316.7|24334.2|24314.2|13
1724335000000|2024-08-22 13:56:40|24334.3|24314.3|24334.3|24314.3|24336.8|24316.8|24334.3|24314.3|5
1724335010000|2024-08-22 13:56:50|24326.8|24306.8|24326.8|24306.8|24326.8|24306.8|24324.3|24304.3|57
1724335020000|2024-08-22 13:57:00|24324.4|24304.4|24326.8|24306.8|24326.8|24306.8|24324.4|24304.4|1
1724335030000|2024-08-22 13:57:10|24326.9|24306.9|24326.9|24306.9|24326.9|24306.9|24326.9|24306.9|2
1724335040000|2024-08-22 13:57:20|24326.8|24306.8|24329.3|24309.3|24329.3|24309.3|24326.8|24306.8|2
1724335050000|2024-08-22 13:57:30|24329.4|24309.4|24331.9|24311.9|24331.9|24311.9|24329.4|24309.4|13
1724335080000|2024-08-22 13:58:00|24331.8|24311.8|24331.8|24311.8|24334.3|24314.3|24331.8|24311.8|3
1724335090000|2024-08-22 13:58:10|24334.3|24314.3|24331.8|24311.8|24334.3|24314.3|24331.8|24311.8|4
1724335100000|2024-08-22 13:58:20|24329.4|24309.4|24331.8|24311.8|24331.8|24311.8|24329.4|24309.4|0
1724335110000|2024-08-22 13:58:30|24329.4|24309.4|24324.4|24304.4|24329.4|24309.4|24324.4|24304.4|1
1724335120000|2024-08-22 13:58:40|||||||||4
1724335130000|2024-08-22 13:58:50|24321.9|24301.9|24324.4|24304.4|24324.4|24304.4|24321.9|24301.9|2
1724335140000|2024-08-22 13:59:00|24324.3|24304.3|24314.3|24294.3|24324.3|24304.3|24314.3|24294.3|7
1724335150000|2024-08-22 13:59:10|24314.4|24294.4|24316.9|24296.9|24316.9|24296.9|24314.4|24294.4|3
1724335160000|2024-08-22 13:59:20|||||||||1
1724335170000|2024-08-22 13:59:30|||||||||1
1724335190000|2024-08-22 13:59:50|||||||||2
1724335200000|2024-08-22 14:00:00|24319.4|24299.4|24319.4|24299.4|24319.4|24299.4|24319.4|24299.4|22
1724335210000|2024-08-22 14:00:10|24319.3|24299.3|24314.4|24294.4|24319.3|24299.3|24314.4|24294.4|5
1724335220000|2024-08-22 14:00:20|24314.3|24294.3|24311.8|24291.8|24314.3|24294.3|24311.8|24291.8|21
1724335230000|2024-08-22 14:00:30|||||||||6
1724335240000|2024-08-22 14:00:40|||||||||10
1724335250000|2024-08-22 14:00:50|24309.3|24289.3|24311.8|24291.8|24311.8|24291.8|24309.3|24289.3|20
1724335260000|2024-08-22 14:01:00|24311.9|24291.9|24311.9|24291.9|24311.9|24291.9|24311.9|24291.9|1
1724335270000|2024-08-22 14:01:10|||||||||1
1724335280000|2024-08-22 14:01:20|24311.8|24291.8|24309.3|24289.3|24311.8|24291.8|24309.3|24289.3|3
1724335320000|2024-08-22 14:02:00|24306.8|24286.8|24304.3|24284.3|24309.2|24289.2|24304.3|24284.3|13
1724335330000|2024-08-22 14:02:10|24306.8|24286.8|24309.3|24289.3|24311.8|24291.8|24306.8|24286.8|13
1724335340000|2024-08-22 14:02:20|24311.8|24291.8|24311.9|24291.9|24311.9|24291.9|24311.8|24291.8|15
1724335350000|2024-08-22 14:02:30|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|12
1724335360000|2024-08-22 14:02:40|||||||||1
1724335380000|2024-08-22 14:03:00|24306.9|24286.9|24296.9|24276.9|24306.9|24286.9|24294.4|24274.4|23
1724335390000|2024-08-22 14:03:10|||||||||3
1724335400000|2024-08-22 14:03:20|24294.5|24274.5|24282|24262|24294.5|24274.5|24282|24262|24
1724335410000|2024-08-22 14:03:30|24279.5|24259.5|24279.5|24259.5|24279.5|24259.5|24279.5|24259.5|0
1724335420000|2024-08-22 14:03:40|24277.1|24257.1|24277|24257|24277.1|24257.1|24274.6|24254.6|35
1724335430000|2024-08-22 14:03:50|24274.5|24254.5|24272|24252|24277|24257|24272|24252|0
1724335440000|2024-08-22 14:04:00|24274.5|24254.5|24279.5|24259.5|24279.5|24259.5|24272|24252|6
1724335450000|2024-08-22 14:04:10|24282|24262|24282|24262|24282|24262|24282|24262|5
1724335460000|2024-08-22 14:04:20|||||||||5
1724335470000|2024-08-22 14:04:30|||||||||2
1724335480000|2024-08-22 14:04:40|24279.5|24259.5|24279.5|24259.5|24279.5|24259.5|24277.1|24257.1|1
1724335490000|2024-08-22 14:04:50|24274.6|24254.6|24272.1|24252.1|24274.6|24254.6|24272.1|24252.1|0
1724335500000|2024-08-22 14:05:00|24274.5|24254.5|24272|24252|24277|24257|24272|24252|5
1724335510000|2024-08-22 14:05:10|24274.5|24254.5|24272|24252|24274.5|24254.5|24272|24252|3
1724335520000|2024-08-22 14:05:20|24269.6|24249.6|24269.6|24249.6|24272|24252|24267.1|24247.1|4
1724335530000|2024-08-22 14:05:30|24269.5|24249.5|24267.1|24247.1|24269.5|24249.5|24267.1|24247.1|1
1724335540000|2024-08-22 14:05:40|||||||||2
1724335550000|2024-08-22 14:05:50|24272|24252|24272|24252|24272|24252|24272|24252|12
1724335560000|2024-08-22 14:06:00|24277|24257|24287|24267|24289.5|24267|24277|24249.5|11
1724335570000|2024-08-22 14:06:10|24289.5|24269.5|24289.5|24269.5|24289.5|24269.5|24289.5|24269.5|2
1724335590000|2024-08-22 14:06:30|24292|24272|24292|24272|24292|24272|24292|24272|2
1724335600000|2024-08-22 14:06:40|24287.1|24267.1|24277|24257|24287.1|24267.1|24277|24257|4
1724335610000|2024-08-22 14:06:50|24272|24252|24272|24252|24272|24252|24272|24252|2
1724335620000|2024-08-22 14:07:00|24269.6|24249.6|24272|24252|24272|24252|24269.5|24249.5|2
1724335630000|2024-08-22 14:07:10|24269.5|24249.5|24272|24252|24272|24252|24269.5|24249.5|1
1724335640000|2024-08-22 14:07:20|24267.1|24247.1|24267.1|24247.1|24267.1|24247.1|24267.1|24247.1|0
1724335650000|2024-08-22 14:07:30|24272|24252|24269.6|24249.6|24272|24252|24269.6|24249.6|3
1724335660000|2024-08-22 14:07:40|24269.5|24249.5|24269.5|24249.5|24272|24252|24269.5|24249.5|2
1724335670000|2024-08-22 14:07:50|24272|24252|24272|24252|24272|24252|24272|24252|0
1724335680000|2024-08-22 14:08:00|24269.5|24249.5|24269.5|24249.5|24272|24252|24269.5|24249.5|10
1724335690000|2024-08-22 14:08:10|24272|24252|24272|24252|24272|24252|24272|24252|2
1724335700000|2024-08-22 14:08:20|||||||||2
1724335720000|2024-08-22 14:08:40|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|6
1724335740000|2024-08-22 14:09:00|||||||||30
1724335750000|2024-08-22 14:09:10|24269.4|24249.4|24224.5|24204.5|24269.4|24249.4|24224.5|24204.5|53
1724335760000|2024-08-22 14:09:20|24227|24207|24232.1|24212.1|24232.1|24212.1|24227|24207|17
1724335770000|2024-08-22 14:09:30|24229.6|24209.6|24227|24207|24229.6|24209.6|24227|24207|9
1724335780000|2024-08-22 14:09:40|24222|24202|24214.6|24194.6|24222|24202|24214.6|24194.6|16
1724335790000|2024-08-22 14:09:50|24209.6|24189.6|24212.1|24192.1|24212.1|24192.1|24202.2|24182.2|22
1724335800000|2024-08-22 14:10:00|24214.5|24194.5|24212.1|24192.1|24214.6|24194.6|24212.1|24192.1|11
1724335810000|2024-08-22 14:10:10|24217.1|24197.1|24217.1|24197.1|24219.5|24199.5|24217.1|24197.1|7
1724335820000|2024-08-22 14:10:20|24212.2|24192.2|24202|24182|24212.2|24192.2|24194.9|24174.9|17
1724335830000|2024-08-22 14:10:30|24199.6|24179.6|24182.1|24162.1|24204.6|24184.6|24182.1|24162.1|38
1724335840000|2024-08-22 14:10:40|24182|24162|24174.6|24154.6|24182|24162|24172.2|24152.2|33
1724335850000|2024-08-22 14:10:50|24172.1|24152.1|24172.1|24152.1|24172.1|24152.1|24172.1|24152.1|9
1724335860000|2024-08-22 14:11:00|24169.6|24149.6|24172.1|24152.1|24172.1|24152.1|24167.1|24147.1|18
1724335880000|2024-08-22 14:11:20|24169.6|24149.6|24167.1|24147.1|24172.1|24152.1|24167.1|24147.1|26
1724335890000|2024-08-22 14:11:30|24164.6|24144.6|24154.6|24134.6|24164.6|24144.6|24144.5|24124.5|130
1724335900000|2024-08-22 14:11:40|24157.1|24137.1|24167.1|24147.1|24169.5|24149.5|24154.7|24134.7|16
1724335910000|2024-08-22 14:11:50|24167|24147|24162.2|24142.2|24167|24147|24159.7|24139.7|5
1724335920000|2024-08-22 14:12:00|24167.1|24147.1|24167.2|24147.2|24167.2|24147.2|24167.1|24147.1|8
1724335930000|2024-08-22 14:12:10|24177|24157|24177|24157|24177|24157|24177|24157|8
1724335940000|2024-08-22 14:12:20|24172.1|24152.1|24169.6|24149.6|24172.1|24152.1|24169.6|24149.6|11
1724335950000|2024-08-22 14:12:30|24162.1|24142.1|24167.1|24147.1|24167.1|24147.1|24162.1|24142.1|4
1724335960000|2024-08-22 14:12:40|24169.6|24149.6|24167.1|24147.1|24169.6|24149.6|24167.1|24147.1|4
1724335970000|2024-08-22 14:12:50|24167|24147|24169.5|24149.5|24169.5|24149.5|24167|24147|0
1724335980000|2024-08-22 14:13:00|24172|24152|24169.6|24149.6|24172|24152|24169.6|24149.6|0
1724335990000|2024-08-22 14:13:10|24172|24152|24169.5|24149.5|24172|24152|24169.5|24149.5|2
1724336000000|2024-08-22 14:13:20|24172|24152|24174.5|24154.5|24174.5|24154.5|24172|24152|10
1724336020000|2024-08-22 14:13:40|24177|24157|24192|24172|24192|24172|24177|24157|4
1724336030000|2024-08-22 14:13:50|24194.5|24174.5|24194.5|24174.5|24194.5|24174.5|24194.5|24174.5|1
1724336040000|2024-08-22 14:14:00|24194.6|24174.6|24199.6|24179.6|24199.6|24179.6|24194.6|24174.6|7
1724336050000|2024-08-22 14:14:10|24204.5|24184.5|24219.5|24199.5|24224.5|24204.5|24204.5|24184.5|9
1724336060000|2024-08-22 14:14:20|24219.6|24199.6|24222.1|24202.1|24224.5|24204.5|24219.6|24199.6|8
1724336070000|2024-08-22 14:14:30|24219.6|24199.6|24217.1|24197.1|24219.6|24199.6|24217.1|24197.1|4
1724336080000|2024-08-22 14:14:40|24214.6|24194.6|24207.1|24187.1|24214.6|24194.6|24207.1|24187.1|3
1724336090000|2024-08-22 14:14:50|24209.6|24189.6|24214.6|24194.6|24214.6|24194.6|24209.6|24189.6|9
1724336100000|2024-08-22 14:15:00|24222|24202|24234.4|24214.4|24239.5|24214.4|24222|24199.5|7
1724336110000|2024-08-22 14:15:10|24234.5|24214.5|24229.6|24209.6|24234.5|24214.5|24229.6|24209.6|4
1724336120000|2024-08-22 14:15:20|24227.1|24207.1|24232.1|24212.1|24232.1|24212.1|24227.1|24207.1|3
1724336130000|2024-08-22 14:15:30|24234.6|24214.6|24232.1|24212.1|24234.6|24214.6|24232.1|24212.1|7
1724336140000|2024-08-22 14:15:40|24229.6|24209.6|24229.6|24209.6|24229.6|24209.6|24229.6|24209.6|5
1724336160000|2024-08-22 14:16:00|24227.1|24207.1|24234.6|24214.6|24234.6|24214.6|24227.1|24207.1|8
1724336170000|2024-08-22 14:16:10|24237.1|24217.1|24239.6|24219.6|24239.6|24219.6|24237.1|24217.1|5
1724336190000|2024-08-22 14:16:30|24237.1|24217.1|24244.5|24224.5|24244.5|24224.5|24237.1|24217.1|8
1724336200000|2024-08-22 14:16:40|||||||||2
1724336210000|2024-08-22 14:16:50|24237.1|24217.1|24237.1|24217.1|24237.1|24217.1|24237.1|24217.1|3
1724336220000|2024-08-22 14:17:00|24234.7|24214.7|24234.7|24214.7|24234.7|24214.7|24232.2|24212.2|2
1724336230000|2024-08-22 14:17:10|24237.1|24217.1|24237.1|24217.1|24237.1|24217.1|24237.1|24217.1|5
1724336250000|2024-08-22 14:17:30|24239.6|24219.6|24239.6|24219.6|24239.6|24219.6|24237.1|24217.1|1
1724336270000|2024-08-22 14:17:50|24242|24222|24242|24222|24242|24222|24242|24222|2
1724336280000|2024-08-22 14:18:00|24246.9|24226.9|24247.1|24227.1|24249.6|24229.6|24246.9|24226.9|21
1724336290000|2024-08-22 14:18:10|||||||||1
1724336300000|2024-08-22 14:18:20|24249.6|24229.6|24244.6|24224.6|24254.6|24234.6|24244.6|24224.6|7
1724336320000|2024-08-22 14:18:40|24247.1|24227.1|24257.1|24237.1|24259.6|24239.6|24247.1|24227.1|22
1724336330000|2024-08-22 14:18:50|24254.6|24234.6|24262|24242|24262|24242|24254.6|24234.6|7
1724336340000|2024-08-22 14:19:00|24262.1|24242.1|24279.6|24259.6|24279.6|24259.6|24262.1|24242.1|5
1724336350000|2024-08-22 14:19:10|24282.1|24262.1|24279.6|24259.6|24282.1|24262.1|24279.6|24259.6|6
1724336360000|2024-08-22 14:19:20|24277.1|24257.1|24267.1|24247.1|24279.7|24257.1|24264.6|24239.6|9
1724336370000|2024-08-22 14:19:30|24267|24247|24262.1|24242.1|24267|24247|24262.1|24242.1|16
1724336380000|2024-08-22 14:19:40|||||||||12
1724336390000|2024-08-22 14:19:50|24259.6|24239.6|24259.6|24239.6|24259.6|24239.6|24259.6|24239.6|0
1724336400000|2024-08-22 14:20:00|||||||||1
1724336410000|2024-08-22 14:20:10|24257.1|24237.1|24249.7|24229.7|24257.1|24237.1|24249.7|24229.7|3
1724336420000|2024-08-22 14:20:20|24247.3|24227.3|24249.7|24229.7|24249.7|24229.7|24247.2|24227.2|1
1724336430000|2024-08-22 14:20:30|24252.2|24232.2|24254.7|24234.7|24254.8|24234.8|24249.7|24229.7|8
1724336450000|2024-08-22 14:20:50|24252.2|24232.2|24252.2|24232.2|24252.2|24232.2|24252.2|24232.2|1
1724336460000|2024-08-22 14:21:00|24254.7|24234.7|24262.2|24242.2|24262.2|24242.2|24254.7|24234.7|9
1724336480000|2024-08-22 14:21:20|24264.7|24244.7|24262.2|24242.2|24267.2|24247.2|24262.2|24242.2|44
1724336490000|2024-08-22 14:21:30|24264.7|24244.7|24262.1|24242.1|24264.7|24244.7|24259.7|24239.7|29
1724336500000|2024-08-22 14:21:40|24262.2|24242.2|24262.2|24242.2|24262.2|24242.2|24262.2|24242.2|1
1724336510000|2024-08-22 14:21:50|||||||||1
1724336520000|2024-08-22 14:22:00|24259.7|24239.7|24262.1|24242.1|24262.1|24242.1|24259.7|24239.7|24
1724336530000|2024-08-22 14:22:10|||||||||3
1724336540000|2024-08-22 14:22:20|24259.7|24239.7|24234.7|24214.7|24259.7|24239.7|24234.7|24214.7|26
1724336550000|2024-08-22 14:22:30|24237.2|24217.2|24237.2|24217.2|24237.2|24217.2|24237.2|24217.2|3
1724336580000|2024-08-22 14:23:00|24242.2|24222.2|24249.7|24229.7|24249.7|24229.7|24242.2|24222.2|12
1724336590000|2024-08-22 14:23:10|24249.8|24229.8|24249.8|24229.8|24249.8|24229.8|24249.8|24229.8|6
1724336600000|2024-08-22 14:23:20|24257.1|24237.1|24257.1|24237.1|24257.1|24237.1|24257.1|24237.1|41
1724336610000|2024-08-22 14:23:30|||||||||1
1724336620000|2024-08-22 14:23:40|24259.5|24239.5|24257.1|24237.1|24259.5|24239.5|24252.2|24232.2|8
1724336630000|2024-08-22 14:23:50|24254.6|24234.6|24252.1|24232.1|24257|24237|24252.1|24232.1|1
1724336640000|2024-08-22 14:24:00|24249.6|24229.6|24249.6|24229.6|24249.6|24229.6|24249.6|24229.6|5
1724336650000|2024-08-22 14:24:10|24247.1|24227.1|24232.1|24212.1|24247.1|24227.1|24232.1|24212.1|5
1724336660000|2024-08-22 14:24:20|24229.7|24209.7|24232.2|24212.2|24234.6|24214.6|24229.7|24209.7|7
1724336670000|2024-08-22 14:24:30|24234.7|24214.7|24234.7|24214.7|24234.7|24214.7|24234.7|24214.7|1
1724336680000|2024-08-22 14:24:40|24232.2|24212.2|24232.2|24212.2|24232.2|24212.2|24232.2|24212.2|2
1724336690000|2024-08-22 14:24:50|24232.1|24212.1|24232.1|24212.1|24232.1|24212.1|24232.1|24212.1|0
1724336700000|2024-08-22 14:25:00|24237|24217|24239.5|24219.5|24239.5|24219.5|24237|24217|5
1724336720000|2024-08-22 14:25:20|24244.5|24224.5|24249.6|24229.6|24249.6|24229.6|24244.5|24224.5|1
1724336730000|2024-08-22 14:25:30|24247.1|24227.1|24247.1|24227.1|24249.6|24229.6|24247.1|24227.1|0
1724336760000|2024-08-22 14:26:00|24249.5|24229.5|24247.2|24227.2|24252.1|24232.1|24247.2|24227.2|31
1724336770000|2024-08-22 14:26:10|24247.1|24227.1|24247.1|24227.1|24247.1|24227.1|24247.1|24227.1|0
1724336780000|2024-08-22 14:26:20|24244.6|24224.6|24244.6|24224.6|24244.6|24224.6|24244.6|24224.6|1
1724336790000|2024-08-22 14:26:30|24242.1|24222.1|24242.1|24222.1|24242.1|24222.1|24242.1|24222.1|3
1724336810000|2024-08-22 14:26:50|24244.6|24224.6|24239.6|24219.6|24244.6|24224.6|24239.6|24219.6|2
1724336830000|2024-08-22 14:27:10|24242.1|24222.1|24242.1|24222.1|24242.1|24222.1|24242.1|24222.1|17
1724336840000|2024-08-22 14:27:20|24242|24222|24242|24222|24242|24222|24242|24222|2
1724336860000|2024-08-22 14:27:40|||||||||2
1724336870000|2024-08-22 14:27:50|24237|24217|24229.6|24209.6|24237|24217|24229.6|24209.6|8
1724336880000|2024-08-22 14:28:00|24232|24212|24232|24212|24232.1|24212.1|24232|24212|7
1724336890000|2024-08-22 14:28:10|24229.6|24209.6|24224.6|24204.6|24232.1|24212.1|24224.6|24204.6|23
1724336900000|2024-08-22 14:28:20|24227.1|24207.1|24229.6|24209.6|24229.6|24209.6|24227.1|24207.1|11
1724336910000|2024-08-22 14:28:30|24239.6|24219.6|24242.1|24222.1|24242.1|24222.1|24239.6|24219.6|7
1724336920000|2024-08-22 14:28:40|24242.2|24222.2|24244.6|24224.6|24244.6|24224.6|24242.2|24222.2|5
1724336930000|2024-08-22 14:28:50|24239.6|24219.6|24227.1|24207.1|24239.6|24219.6|24227.1|24207.1|10
1724336940000|2024-08-22 14:29:00|24224.6|24204.6|24219.6|24199.6|24224.6|24204.6|24219.6|24199.6|1
1724336950000|2024-08-22 14:29:10|||||||||3
1724336960000|2024-08-22 14:29:20|24222.1|24202.1|24222.1|24202.1|24222.1|24202.1|24222.1|24202.1|1
1724336970000|2024-08-22 14:29:30|24224.6|24204.6|24224.6|24204.6|24224.6|24204.6|24224.6|24204.6|3
1724336990000|2024-08-22 14:29:50|24222.1|24202.1|24222.1|24202.1|24224.6|24204.6|24222.1|24202.1|0
1724337000000|2024-08-22 14:30:00|24212.2|24192.2|24207.1|24187.1|24212.2|24192.2|24207.1|24187.1|32
1724337010000|2024-08-22 14:30:10|24202.1|24182.1|24194.6|24174.6|24202.1|24182.1|24194.6|24174.6|1
1724337020000|2024-08-22 14:30:20|24194.5|24174.5|24187.1|24167.1|24194.6|24174.6|24187.1|24167.1|1
1724337030000|2024-08-22 14:30:30|24192.1|24172.1|24192.1|24172.1|24192.1|24172.1|24192.1|24172.1|4
1724337040000|2024-08-22 14:30:40|24197|24177|24197.1|24177.1|24197.1|24177.1|24197|24177|3
1724337050000|2024-08-22 14:30:50|24199.5|24179.5|24204.6|24184.6|24204.6|24184.6|24199.5|24179.5|1
1724337060000|2024-08-22 14:31:00|24209.6|24189.6|24212.1|24192.1|24212.1|24192.1|24207.1|24187.1|4
1724337070000|2024-08-22 14:31:10|24214.5|24194.5|24212.1|24192.1|24214.6|24194.6|24209.6|24189.6|14
1724337080000|2024-08-22 14:31:20|24204.6|24184.6|24209.6|24189.6|24209.6|24189.6|24204.6|24184.6|4
1724337090000|2024-08-22 14:31:30|||||||||1
1724337100000|2024-08-22 14:31:40|24214.6|24194.6|24214.6|24194.6|24219.6|24199.6|24214.6|24194.6|1
1724337120000|2024-08-22 14:32:00|||||||||1
1724337130000|2024-08-22 14:32:10|24212.1|24192.1|24212.1|24192.1|24212.1|24192.1|24212.1|24192.1|1
1724337140000|2024-08-22 14:32:20|24214.6|24194.6|24214.6|24194.6|24214.6|24194.6|24214.6|24194.6|1
1724337150000|2024-08-22 14:32:30|||||||||2
1724337160000|2024-08-22 14:32:40|24212.1|24192.1|24209.6|24189.6|24212.1|24192.1|24209.6|24189.6|0
1724337170000|2024-08-22 14:32:50|24212.1|24192.1|24209.6|24189.6|24212.1|24192.1|24209.6|24189.6|1
1724337180000|2024-08-22 14:33:00|||||||||2
1724337210000|2024-08-22 14:33:30|24209.5|24189.5|24199.6|24179.6|24209.5|24189.5|24199.6|24179.6|6
1724337220000|2024-08-22 14:33:40|||||||||2
1724337230000|2024-08-22 14:33:50|||||||||1
1724337240000|2024-08-22 14:34:00|24197.1|24177.1|24197.1|24177.1|24197.1|24177.1|24197.1|24177.1|0
1724337250000|2024-08-22 14:34:10|24199.5|24179.5|24199.5|24179.5|24199.5|24179.5|24199.5|24179.5|4
1724337260000|2024-08-22 14:34:20|24197.1|24177.1|24197.1|24177.1|24197.1|24177.1|24197.1|24177.1|0
1724337270000|2024-08-22 14:34:30|24209.5|24189.5|24207.1|24187.1|24209.6|24189.6|24207.1|24187.1|8
1724337290000|2024-08-22 14:34:50|24204.6|24184.6|24204.6|24184.6|24204.6|24184.6|24204.6|24184.6|0
1724337300000|2024-08-22 14:35:00|24197.2|24177.2|24192.1|24172.1|24197.2|24177.2|24189.6|24169.6|13
1724337310000|2024-08-22 14:35:10|||||||||1
1724337320000|2024-08-22 14:35:20|24189.5|24169.5|24189.6|24169.6|24189.6|24169.6|24189.5|24169.5|15
1724337330000|2024-08-22 14:35:30|24187.1|24167.1|24192.1|24172.1|24192.1|24172.1|24187.1|24167.1|10
1724337340000|2024-08-22 14:35:40|||||||||1
1724337350000|2024-08-22 14:35:50|24197.1|24177.1|24204.6|24184.6|24204.6|24184.6|24197.1|24177.1|10
1724337360000|2024-08-22 14:36:00|24207.1|24187.1|24209.6|24189.6|24209.6|24189.6|24207.1|24187.1|2
1724337370000|2024-08-22 14:36:10|24212.1|24192.1|24214.5|24194.5|24214.5|24194.5|24212.1|24192.1|3
1724337390000|2024-08-22 14:36:30|24214.6|24194.6|24214.6|24194.6|24214.6|24194.6|24214.6|24194.6|0
1724337400000|2024-08-22 14:36:40|24217|24197|24222.1|24202.1|24222.1|24202.1|24217|24197|2
1724337410000|2024-08-22 14:36:50|24219.6|24199.6|24219.6|24199.6|24219.6|24199.6|24219.6|24199.6|2
1724337420000|2024-08-22 14:37:00|24217.1|24197.1|24217.1|24197.1|24217.1|24197.1|24217.1|24197.1|0
1724337440000|2024-08-22 14:37:20|24212.1|24192.1|24204.6|24184.6|24212.1|24192.1|24204.6|24184.6|7
1724337450000|2024-08-22 14:37:30|24199.6|24179.6|24192.1|24172.1|24199.6|24179.6|24192.1|24172.1|5
1724337470000|2024-08-22 14:37:50|24189.6|24169.6|24189.6|24169.6|24189.6|24169.6|24189.6|24169.6|2
1724337480000|2024-08-22 14:38:00|24187.1|24167.1|24187.1|24167.1|24187.1|24167.1|24187.1|24167.1|1
1724337500000|2024-08-22 14:38:20|||||||||4
1724337520000|2024-08-22 14:38:40|||||||||2
1724337530000|2024-08-22 14:38:50|24182.1|24162.1|24169.6|24149.6|24182.1|24162.1|24169.6|24149.6|34
1724337560000|2024-08-22 14:39:20|||||||||1
1724337570000|2024-08-22 14:39:30|||||||||2
1724337580000|2024-08-22 14:39:40|||||||||2
1724337590000|2024-08-22 14:39:50|24172.1|24152.1|24177.2|24157.2|24179.7|24159.7|24172.1|24152.1|4
1724337600000|2024-08-22 14:40:00|24177.1|24157.1|24177.1|24157.1|24177.1|24157.1|24177.1|24157.1|2
1724337610000|2024-08-22 14:40:10|24179.6|24159.6|24179.6|24159.6|24179.6|24159.6|24177.1|24157.1|4
1724337620000|2024-08-22 14:40:20|24177.1|24157.1|24177.1|24157.1|24177.1|24157.1|24177.1|24157.1|1
1724337640000|2024-08-22 14:40:40|24174.6|24154.6|24172.1|24152.1|24174.6|24154.6|24172.1|24152.1|4
1724337650000|2024-08-22 14:40:50|24172.2|24152.2|24174.7|24154.7|24174.7|24154.7|24172.2|24152.2|1
1724337670000|2024-08-22 14:41:10|24179.6|24159.6|24187.1|24167.1|24187.1|24167.1|24179.6|24159.6|8
1724337680000|2024-08-22 14:41:20|24184.6|24164.6|24179.7|24159.7|24184.6|24164.6|24179.7|24159.7|8
1724337700000|2024-08-22 14:41:40|24177.3|24157.3|24172.1|24152.1|24177.3|24157.3|24172.1|24152.1|1
1724337710000|2024-08-22 14:41:50|24177.1|24157.1|24184.7|24164.7|24184.7|24164.7|24177.1|24157.1|11
1724337720000|2024-08-22 14:42:00|24187.1|24167.1|24192.1|24172.1|24192.1|24172.1|24187.1|24167.1|0
1724337730000|2024-08-22 14:42:10|24187.1|24167.1|24187.1|24167.1|24187.1|24167.1|24187.1|24167.1|6
1724337750000|2024-08-22 14:42:30|24189.6|24169.6|24197.1|24177.1|24197.1|24177.1|24184.7|24164.7|17
1724337760000|2024-08-22 14:42:40|24194.6|24174.6|24189.6|24169.6|24194.6|24174.6|24187.2|24167.2|11
1724337770000|2024-08-22 14:42:50|24184.7|24164.7|24184.6|24164.6|24187.1|24167.1|24184.6|24164.6|3
1724337780000|2024-08-22 14:43:00|24182.2|24162.2|24177.1|24157.1|24182.2|24162.2|24169.6|24149.6|15
1724337790000|2024-08-22 14:43:10|||||||||1
1724337810000|2024-08-22 14:43:30|||||||||2
1724337820000|2024-08-22 14:43:40|||||||||2
1724337840000|2024-08-22 14:44:00|24172.1|24152.1|24167.1|24147.1|24172.1|24152.1|24167.1|24147.1|8
1724337850000|2024-08-22 14:44:10|24164.7|24144.7|24167.1|24147.1|24167.1|24147.1|24164.7|24144.7|5
1724337870000|2024-08-22 14:44:30|||||||||2
1724337880000|2024-08-22 14:44:40|24162.2|24142.2|24162.2|24142.2|24162.2|24142.2|24162.2|24142.2|4
1724337890000|2024-08-22 14:44:50|24164.6|24144.6|24162.2|24142.2|24167.2|24147.2|24162.2|24142.2|3
1724337900000|2024-08-22 14:45:00|24164.7|24144.7|24147.2|24127.2|24164.7|24144.7|24147.2|24127.2|7
1724337910000|2024-08-22 14:45:10|24144.6|24124.6|24149.6|24129.6|24149.6|24129.6|24144.6|24124.6|2
1724337920000|2024-08-22 14:45:20|24152.2|24132.2|24152.2|24132.2|24152.2|24132.2|24152.2|24132.2|5
1724337930000|2024-08-22 14:45:30|24154.6|24134.6|24154.6|24134.6|24154.6|24134.6|24154.6|24134.6|4
1724337940000|2024-08-22 14:45:40|24157.1|24137.1|24157.1|24137.1|24157.1|24137.1|24157.1|24137.1|3
1724337960000|2024-08-22 14:46:00|24134.8|24114.8|24137.1|24117.1|24137.1|24117.1|24134.7|24114.7|9
1724337970000|2024-08-22 14:46:10|24147|24127|24152.2|24132.2|24152.2|24132.2|24147|24127|7
1724337980000|2024-08-22 14:46:20|24154.6|24134.6|24169.5|24149.5|24169.5|24149.5|24154.6|24134.6|11
1724337990000|2024-08-22 14:46:30|24169.6|24149.6|24164.6|24144.6|24169.6|24149.6|24162.2|24142.2|5
1724338000000|2024-08-22 14:46:40|24162.1|24142.1|24162.1|24142.1|24162.1|24142.1|24162.1|24142.1|3
1724338010000|2024-08-22 14:46:50|24164.6|24144.6|24167.2|24147.2|24167.2|24147.2|24164.6|24144.6|5
1724338020000|2024-08-22 14:47:00|24169.6|24149.6|24167.1|24147.1|24169.6|24149.6|24167.1|24147.1|1
1724338030000|2024-08-22 14:47:10|24164.6|24144.6|24187.2|24167.2|24187.2|24167.2|24164.6|24144.6|27
1724338050000|2024-08-22 14:47:30|24184.6|24164.6|24179.7|24159.7|24184.6|24164.6|24179.7|24159.7|7
1724338070000|2024-08-22 14:47:50|||||||||2
1724338080000|2024-08-22 14:48:00|24182.1|24162.1|24189.7|24169.7|24189.7|24169.7|24182.1|24162.1|4
1724338090000|2024-08-22 14:48:10|24187.1|24167.1|24187.1|24167.1|24187.1|24167.1|24187.1|24167.1|1
1724338100000|2024-08-22 14:48:20|24184.7|24164.7|24184.7|24164.7|24184.7|24164.7|24184.7|24164.7|0
1724338110000|2024-08-22 14:48:30|24182.2|24162.2|24182.2|24162.2|24182.2|24162.2|24182.2|24162.2|1
1724338120000|2024-08-22 14:48:40|24179.7|24159.7|24194.6|24174.6|24197.1|24177.1|24179.7|24159.7|20
1724338130000|2024-08-22 14:48:50|||||||||2
1724338140000|2024-08-22 14:49:00|||||||||4
1724338150000|2024-08-22 14:49:10|24189.7|24169.7|24189.6|24169.6|24189.7|24169.7|24189.6|24169.6|0
1724338160000|2024-08-22 14:49:20|24184.7|24164.7|24184.7|24164.7|24184.7|24164.7|24184.7|24164.7|0
1724338170000|2024-08-22 14:49:30|24179.7|24159.7|24179.7|24159.7|24179.7|24159.7|24179.7|24159.7|0
1724338180000|2024-08-22 14:49:40|24177.2|24157.2|24174.7|24154.7|24177.2|24157.2|24174.7|24154.7|1
1724338190000|2024-08-22 14:49:50|24172.3|24152.3|24172.3|24152.3|24174.7|24154.7|24172.3|24152.3|15
1724338200000|2024-08-22 14:50:00|24169.7|24149.7|24184.7|24164.7|24187.2|24164.7|24169.7|24147|9
1724338210000|2024-08-22 14:50:10|24184.6|24164.6|24184.6|24164.6|24184.6|24164.6|24184.6|24164.6|1
1724338220000|2024-08-22 14:50:20|24187.1|24167.1|24184.6|24164.6|24187.1|24167.1|24184.6|24164.6|1
1724338230000|2024-08-22 14:50:30|24179.6|24159.6|24167.1|24147.1|24179.6|24159.6|24167.1|24147.1|5
1724338240000|2024-08-22 14:50:40|24169.6|24149.6|24159.7|24139.7|24169.6|24149.6|24159.7|24139.7|11
1724338250000|2024-08-22 14:50:50|24159.6|24139.6|24157.2|24137.2|24159.6|24139.6|24157.2|24137.2|4
1724338260000|2024-08-22 14:51:00|24154.7|24134.7|24137.2|24117.2|24154.7|24134.7|24137.2|24117.2|10
1724338270000|2024-08-22 14:51:10|24134.7|24114.7|24139.6|24119.6|24139.6|24119.6|24134.6|24114.6|9
1724338280000|2024-08-22 14:51:20|24142|24122|24144.7|24124.7|24144.7|24124.7|24142|24122|1
1724338300000|2024-08-22 14:51:40|24144.6|24124.6|24144.6|24124.6|24144.6|24124.6|24144.6|24124.6|7
1724338310000|2024-08-22 14:51:50|24147.1|24127.1|24147.1|24127.1|24147.1|24127.1|24144.7|24124.7|1
1724338320000|2024-08-22 14:52:00|24144.7|24124.7|24147.1|24127.1|24147.1|24127.1|24144.7|24124.7|2
1724338340000|2024-08-22 14:52:20|24144.7|24124.7|24144.7|24124.7|24144.7|24124.7|24144.7|24124.7|2
1724338350000|2024-08-22 14:52:30|24147.2|24127.2|24147.2|24127.2|24147.2|24127.2|24144.7|24124.7|0
1724338370000|2024-08-22 14:52:50|24152.2|24132.2|24152.2|24132.2|24152.2|24132.2|24152.2|24132.2|4
1724338380000|2024-08-22 14:53:00|24159.6|24139.6|24174.7|24154.7|24174.7|24154.7|24159.6|24139.6|5
1724338390000|2024-08-22 14:53:10|||||||||8
1724338400000|2024-08-22 14:53:20|24174.6|24154.6|24162.2|24142.2|24174.6|24154.6|24162.2|24142.2|6
1724338410000|2024-08-22 14:53:30|24164.7|24144.7|24164.7|24144.7|24164.7|24144.7|24164.7|24144.7|1
1724338420000|2024-08-22 14:53:40|24164.8|24144.8|24157.2|24137.2|24172.1|24152.1|24157.2|24137.2|18
1724338430000|2024-08-22 14:53:50|24157.1|24137.1|24164.6|24144.6|24164.6|24144.6|24157.1|24137.1|12
1724338460000|2024-08-22 14:54:20|24167.1|24147.1|24167.1|24147.1|24167.1|24147.1|24167.1|24147.1|1
1724338470000|2024-08-22 14:54:30|24164.7|24144.7|24162.1|24142.1|24164.7|24144.7|24162.1|24142.1|56
1724338480000|2024-08-22 14:54:40|24164.6|24144.6|24162.2|24142.2|24164.7|24144.7|24162.2|24142.2|3
1724338500000|2024-08-22 14:55:00|24164.7|24144.7|24164.7|24144.7|24164.7|24144.7|24162.2|24142.2|0
1724338510000|2024-08-22 14:55:10|24162.2|24142.2|24162.1|24142.1|24164.6|24144.6|24162.1|24142.1|2
1724338520000|2024-08-22 14:55:20|24162.2|24142.2|24167.1|24147.1|24167.1|24147.1|24162.1|24142.1|2
1724338530000|2024-08-22 14:55:30|24167.2|24147.2|24167.2|24147.2|24167.2|24147.2|24167.2|24147.2|1
1724338540000|2024-08-22 14:55:40|24169.6|24149.6|24172.1|24152.1|24172.1|24152.1|24169.6|24149.6|4
1724338550000|2024-08-22 14:55:50|24169.7|24149.7|24172.2|24152.2|24172.2|24152.2|24169.7|24149.7|5
1724338560000|2024-08-22 14:56:00|24179.6|24159.6|24182.1|24162.1|24182.1|24162.1|24179.6|24159.6|2
1724338580000|2024-08-22 14:56:20|24179.7|24159.7|24179.6|24159.6|24179.7|24159.7|24179.6|24159.6|3
1724338600000|2024-08-22 14:56:40|24179.7|24159.7|24179.7|24159.7|24179.7|24159.7|24179.7|24159.7|1
1724338610000|2024-08-22 14:56:50|24179.8|24159.8|24187.1|24167.1|24187.1|24167.1|24179.8|24159.8|7
1724338620000|2024-08-22 14:57:00|24184.7|24164.7|24184.7|24164.7|24184.7|24164.7|24184.7|24164.7|5
1724338630000|2024-08-22 14:57:10|24187.1|24167.1|24189.6|24169.6|24189.6|24169.6|24187.1|24167.1|8
1724338640000|2024-08-22 14:57:20|24194.6|24174.6|24202.1|24182.1|24202.1|24182.1|24194.6|24174.6|19
1724338650000|2024-08-22 14:57:30|24212.1|24192.1|24222|24202|24222|24202|24212.1|24192.1|93
1724338660000|2024-08-22 14:57:40|24224.5|24204.5|24224.5|24204.5|24224.5|24204.5|24224.5|24204.5|0
1724338670000|2024-08-22 14:57:50|24227|24207|24232|24212|24232|24212|24227|24207|1
1724338690000|2024-08-22 14:58:10|24234.5|24214.5|24234.5|24214.5|24234.5|24214.5|24234.5|24214.5|5
1724338700000|2024-08-22 14:58:20|24239.5|24219.5|24239.5|24219.5|24239.5|24219.5|24239.5|24219.5|0
1724338710000|2024-08-22 14:58:30|24239.6|24219.6|24239.5|24219.5|24242|24222|24239.5|24219.5|10
1724338730000|2024-08-22 14:58:50|24237|24217|24237|24217|24237|24217|24237|24217|1
1724338740000|2024-08-22 14:59:00|24234.6|24214.6|24234.5|24214.5|24234.6|24214.6|24234.5|24214.5|3
1724338750000|2024-08-22 14:59:10|24237|24217|24244.5|24224.5|24244.5|24224.5|24237|24217|2
1724338760000|2024-08-22 14:59:20|||||||||1
1724338770000|2024-08-22 14:59:30|24247|24227|24247|24227|24247|24227|24247|24227|2
1724338780000|2024-08-22 14:59:40|24242|24222|24247|24227|24247|24227|24242|24222|27
1724338790000|2024-08-22 14:59:50|24249.5|24229.5|24249.5|24229.5|24252|24232|24249.5|24229.5|5
1724338800000|2024-08-22 15:00:00|24247|24227|24249.5|24229.5|24249.5|24229.5|24247|24227|1
1724338810000|2024-08-22 15:00:10|24252|24232|24247|24227|24252|24232|24247|24227|3
1724338820000|2024-08-22 15:00:20|24251.9|24231.9|24252|24232|24252|24232|24251.9|24231.9|6
1724338830000|2024-08-22 15:00:30|24249.5|24229.5|24252|24232|24252|24232|24249.5|24229.5|3
1724338840000|2024-08-22 15:00:40|24254.5|24234.5|24254.5|24234.5|24254.5|24234.5|24254.5|24234.5|1
1724338850000|2024-08-22 15:00:50|24257|24237|24264.5|24244.5|24264.5|24244.5|24257|24237|6
1724338860000|2024-08-22 15:01:00|24262|24242|24262|24242|24262|24242|24262|24242|3
1724338870000|2024-08-22 15:01:10|24259.5|24239.5|24264.5|24244.5|24264.5|24244.5|24259.5|24239.5|6
1724338900000|2024-08-22 15:01:40|24262|24242|24262|24242|24262|24242|24262|24242|0
1724338910000|2024-08-22 15:01:50|24262.1|24242.1|24267|24247|24267|24247|24262.1|24242.1|1
1724338930000|2024-08-22 15:02:10|||||||||13
1724338940000|2024-08-22 15:02:20|||||||||2
1724338950000|2024-08-22 15:02:30|24264.5|24244.5|24264.5|24244.5|24264.5|24244.5|24264.5|24244.5|5
1724338970000|2024-08-22 15:02:50|24259.6|24239.6|24257.1|24237.1|24259.6|24239.6|24257.1|24237.1|12
1724338980000|2024-08-22 15:03:00|24257|24237|24257|24237|24257|24237|24257|24237|2
1724338990000|2024-08-22 15:03:10|24259.5|24239.5|24262|24242|24262|24242|24259.5|24239.5|1
1724339000000|2024-08-22 15:03:20|24264.5|24244.5|24269.5|24249.5|24269.5|24249.5|24264.5|24244.5|3
1724339010000|2024-08-22 15:03:30|24272|24252|24272|24252|24272|24252|24272|24252|0
1724339020000|2024-08-22 15:03:40|24272.1|24252.1|24272.1|24252.1|24272.1|24252.1|24272.1|24252.1|0
1724339030000|2024-08-22 15:03:50|24272|24252|24269.6|24249.6|24272|24252|24267.1|24247.1|4
1724339040000|2024-08-22 15:04:00|24267.1|24247.1|24272|24252|24272|24252|24267.1|24247.1|6
1724339050000|2024-08-22 15:04:10|24274.5|24254.5|24272.1|24252.1|24277|24257|24272.1|24252.1|13
1724339060000|2024-08-22 15:04:20|24269.6|24249.6|24269.6|24249.6|24269.6|24249.6|24269.6|24249.6|1
1724339070000|2024-08-22 15:04:30|24267.1|24247.1|24289.6|24269.6|24289.6|24269.6|24262.1|24242.1|4
1724339080000|2024-08-22 15:04:40|||||||||5
1724339090000|2024-08-22 15:04:50|||||||||5
1724339100000|2024-08-22 15:05:00|24294.5|24274.5|24294.5|24274.5|24294.5|24274.5|24289.6|24269.6|10
1724339110000|2024-08-22 15:05:10|24296.9|24276.9|24302.1|24282.1|24302.1|24282.1|24296.9|24276.9|42
1724339120000|2024-08-22 15:05:20|24302|24282|24297.1|24277.1|24302|24282|24297.1|24277.1|1
1724339130000|2024-08-22 15:05:30|24294.6|24274.6|24292|24272|24294.6|24274.6|24289.5|24269.5|5
1724339140000|2024-08-22 15:05:40|24289.5|24269.5|24289.5|24269.5|24289.5|24269.5|24289.5|24269.5|2
1724339150000|2024-08-22 15:05:50|24292|24272|24297.1|24277.1|24297.1|24277.1|24292|24272|8
1724339160000|2024-08-22 15:06:00|24304.5|24284.5|24314.5|24294.5|24314.5|24294.5|24304.5|24284.5|3
1724339170000|2024-08-22 15:06:10|24312.1|24292.1|24309.6|24289.6|24314.5|24294.5|24309.6|24289.6|5
1724339180000|2024-08-22 15:06:20|24312.1|24292.1|24309.6|24289.6|24312.1|24292.1|24309.6|24289.6|3
1724339190000|2024-08-22 15:06:30|24307|24287|24307|24287|24307|24287|24307|24287|1
1724339210000|2024-08-22 15:06:50|||||||||2
1724339220000|2024-08-22 15:07:00|24306.9|24286.9|24294.5|24274.5|24306.9|24286.9|24294.5|24274.5|9
1724339230000|2024-08-22 15:07:10|24297|24277|24297.1|24277.1|24302|24282|24297|24277|4
1724339240000|2024-08-22 15:07:20|24299.5|24279.5|24302|24282|24302|24282|24299.5|24279.5|1
1724339260000|2024-08-22 15:07:40|24304.4|24284.4|24304.4|24284.4|24304.4|24284.4|24304.4|24284.4|1
1724339270000|2024-08-22 15:07:50|24304.5|24284.5|24304.5|24284.5|24304.5|24284.5|24304.5|24284.5|1
1724339280000|2024-08-22 15:08:00|24302.1|24282.1|24304.5|24284.5|24304.5|24284.5|24302.1|24282.1|0
1724339290000|2024-08-22 15:08:10|24304.6|24284.6|24314.6|24294.6|24314.6|24294.6|24304.6|24284.6|2
1724339300000|2024-08-22 15:08:20|24317|24297|24319.5|24299.5|24319.5|24299.5|24317|24297|0
1724339310000|2024-08-22 15:08:30|24317.1|24297.1|24317|24297|24317.1|24297.1|24317|24297|2
1724339320000|2024-08-22 15:08:40|||||||||3
1724339330000|2024-08-22 15:08:50|24334.5|24294.5|24324.6|24304.6|24334.5|24309.5|24324.6|24294.5|6
1724339340000|2024-08-22 15:09:00|24322.1|24302.1|24322.1|24302.1|24322.1|24302.1|24322.1|24302.1|1
1724339350000|2024-08-22 15:09:10|||||||||1
1724339360000|2024-08-22 15:09:20|24322|24302|24304.5|24284.5|24322|24302|24304.5|24284.5|4
1724339380000|2024-08-22 15:09:40|24307|24287|24304.6|24284.6|24307|24287|24304.6|24284.6|5
1724339390000|2024-08-22 15:09:50|24304.5|24284.5|24304.6|24284.6|24307|24287|24304.5|24284.5|2
1724339400000|2024-08-22 15:10:00|24304.5|24284.5|24302|24282|24304.5|24284.5|24302|24282|11
1724339410000|2024-08-22 15:10:10|24297|24277|24294.6|24274.6|24297|24277|24294.5|24274.5|8
1724339420000|2024-08-22 15:10:20|24294.5|24274.5|24299.5|24279.5|24299.5|24279.5|24294.5|24274.5|6
1724339430000|2024-08-22 15:10:30|24304.4|24284.4|24317.1|24297.1|24317.1|24297.1|24304.4|24284.4|3
1724339460000|2024-08-22 15:11:00|24314.6|24294.6|24304.5|24284.5|24314.6|24294.6|24304.5|24284.5|2
1724339480000|2024-08-22 15:11:20|24302.1|24282.1|24297|24277|24302.1|24282.1|24297|24277|1
1724339500000|2024-08-22 15:11:40|24299.5|24279.5|24299.5|24279.5|24299.5|24279.5|24299.5|24279.5|1
1724339530000|2024-08-22 15:12:10|24294.5|24274.5|24294.5|24274.5|24294.5|24274.5|24294.5|24274.5|3
1724339540000|2024-08-22 15:12:20|24292.1|24272.1|24292.1|24272.1|24292.1|24272.1|24292.1|24272.1|1
1724339550000|2024-08-22 15:12:30|||||||||2
1724339570000|2024-08-22 15:12:50|24292|24272|24292|24272|24292|24272|24292|24272|0
1724339580000|2024-08-22 15:13:00|24289.6|24269.6|24279.6|24259.6|24289.6|24269.6|24279.6|24259.6|11
1724339590000|2024-08-22 15:13:10|24279.5|24259.5|24269.5|24249.5|24279.5|24259.5|24269.5|24249.5|0
1724339600000|2024-08-22 15:13:20|24264.5|24244.5|24252|24232|24264.5|24244.5|24249.5|24229.5|27
1724339610000|2024-08-22 15:13:30|24256.9|24236.9|24254.5|24234.5|24257|24237|24254.5|24234.5|3
1724339640000|2024-08-22 15:14:00|24252.1|24232.1|24254.5|24234.5|24254.5|24234.5|24252|24232|3
1724339650000|2024-08-22 15:14:10|24252.1|24232.1|24252|24232|24252.1|24232.1|24252|24232|2
1724339660000|2024-08-22 15:14:20|||||||||2
1724339680000|2024-08-22 15:14:40|24257|24237|24257|24237|24257|24237|24257|24237|1
1724339700000|2024-08-22 15:15:00|24262|24242|24264.5|24244.5|24264.5|24244.5|24262|24242|1
1724339710000|2024-08-22 15:15:10|24269.5|24249.5|24272|24252|24272|24252|24269.5|24249.5|1
1724339720000|2024-08-22 15:15:20|24272.1|24252.1|24279.5|24239.5|24279.5|24257|24272|24239.5|4
1724339730000|2024-08-22 15:15:30|||||||||1
1724339740000|2024-08-22 15:15:40|24279.4|24239.4|24279.4|24239.4|24279.4|24239.4|24279.4|24239.4|0
1724339760000|2024-08-22 15:16:00|||||||||2
1724339780000|2024-08-22 15:16:20|24271.8|24251.8|24269.5|24249.5|24271.9|24251.9|24267|24247|4
1724339790000|2024-08-22 15:16:30|24269.6|24249.6|24267|24247|24269.6|24249.6|24267|24247|0
1724339800000|2024-08-22 15:16:40|24269.5|24249.5|24274.5|24254.5|24274.5|24254.5|24267|24247|13
1724339810000|2024-08-22 15:16:50|24277|24257|24279.5|24259.5|24279.5|24259.5|24277|24257|0
1724339820000|2024-08-22 15:17:00|24284.4|24264.4|24282|24262|24284.4|24264.4|24282|24262|2
1724339830000|2024-08-22 15:17:10|24279.5|24259.5|24277.1|24257.1|24279.5|24259.5|24277.1|24257.1|10
1724339850000|2024-08-22 15:17:30|||||||||11
1724339860000|2024-08-22 15:17:40|24274.6|24254.6|24262.1|24242.1|24274.6|24254.6|24262.1|24242.1|8
1724339870000|2024-08-22 15:17:50|||||||||2
1724339880000|2024-08-22 15:18:00|24259.6|24239.6|24257.1|24237.1|24259.6|24239.6|24257.1|24237.1|2
1724339900000|2024-08-22 15:18:20|||||||||4
1724339920000|2024-08-22 15:18:40|24262|24242|24257|24237|24262|24242|24257|24237|2
1724339940000|2024-08-22 15:19:00|24254.5|24234.5|24254.5|24234.5|24254.5|24234.5|24254.5|24234.5|2
1724339950000|2024-08-22 15:19:10|24254.4|24234.4|24254.5|24234.5|24254.5|24234.5|24254.4|24234.4|4
1724339960000|2024-08-22 15:19:20|24252.1|24232.1|24262|24242|24262|24242|24252.1|24232.1|6
1724339970000|2024-08-22 15:19:30|24264.5|24244.5|24271.9|24251.9|24271.9|24251.9|24264.5|24244.5|5
1724339980000|2024-08-22 15:19:40|24269.6|24249.6|24274.6|24254.6|24274.6|24254.6|24269.6|24249.6|1
1724339990000|2024-08-22 15:19:50|24272.1|24252.1|24272|24252|24272.1|24252.1|24269.6|24249.6|4
1724340000000|2024-08-22 15:20:00|||||||||1
1724340010000|2024-08-22 15:20:10|24274.6|24254.6|24277|24257|24277|24257|24274.6|24254.6|1
1724340030000|2024-08-22 15:20:30|24272|24252|24272|24252|24272|24252|24272|24252|1
1724340040000|2024-08-22 15:20:40|24269.6|24249.6|24269.5|24249.5|24269.6|24249.6|24269.5|24249.5|2
1724340050000|2024-08-22 15:20:50|24264.6|24244.6|24267.1|24247.1|24267.1|24247.1|24264.6|24244.6|11
1724340070000|2024-08-22 15:21:10|||||||||1
1724340080000|2024-08-22 15:21:20|||||||||3
1724340110000|2024-08-22 15:21:50|24264.5|24244.5|24264.5|24244.5|24264.5|24244.5|24264.5|24244.5|5
1724340120000|2024-08-22 15:22:00|24259.5|24239.5|24249.5|24229.5|24259.5|24239.5|24249.5|24229.5|3
1724340130000|2024-08-22 15:22:10|24247|24227|24247|24227|24247|24227|24247|24227|3
1724340140000|2024-08-22 15:22:20|24254.5|24214.5|24247|24227|24254.5|24227|24247|24214.5|3
1724340170000|2024-08-22 15:22:50|24246.9|24226.9|24242|24222|24246.9|24226.9|24242|24222|2
1724340200000|2024-08-22 15:23:20|||||||||6
1724340210000|2024-08-22 15:23:30|24249.4|24229.4|24232|24212|24249.4|24229.4|24227|24207|37
1724340220000|2024-08-22 15:23:40|||||||||3
1724340240000|2024-08-22 15:24:00|24234.5|24214.5|24234.5|24214.5|24234.5|24214.5|24232|24212|2
1724340250000|2024-08-22 15:24:10|24232|24212|24232|24212|24232|24212|24232|24212|0
1724340260000|2024-08-22 15:24:20|24234.5|24214.5|24237|24217|24237|24217|24234.5|24214.5|2
1724340270000|2024-08-22 15:24:30|24234.5|24214.5|24232|24212|24234.5|24214.5|24232|24212|4
1724340280000|2024-08-22 15:24:40|||||||||1
1724340300000|2024-08-22 15:25:00|24227.1|24207.1|24239.5|24219.5|24239.5|24219.5|24227.1|24207.1|7
1724340310000|2024-08-22 15:25:10|||||||||3
1724340350000|2024-08-22 15:25:50|24237|24217|24234.5|24214.5|24237|24217|24234.5|24214.5|4
1724340360000|2024-08-22 15:26:00|24232.1|24212.1|24229.5|24209.5|24232.1|24212.1|24229.5|24209.5|2
1724340370000|2024-08-22 15:26:10|24227|24207|24227|24207|24227|24207|24227|24207|3
1724340390000|2024-08-22 15:26:30|24224.5|24204.5|24224.5|24204.5|24224.5|24204.5|24224.5|24204.5|3
1724340400000|2024-08-22 15:26:40|||||||||7
1724340430000|2024-08-22 15:27:10|24219.6|24199.6|24204.5|24184.5|24219.6|24199.6|24204.5|24184.5|21
1724340440000|2024-08-22 15:27:20|||||||||1
1724340450000|2024-08-22 15:27:30|24202.1|24182.1|24179.5|24159.5|24202.1|24182.1|24179.5|24159.5|11
1724340480000|2024-08-22 15:28:00|24177|24157|24182|24162|24182|24162|24177|24157|14
1724340490000|2024-08-22 15:28:10|24184.4|24164.4|24184.5|24164.5|24184.5|24164.5|24184.4|24164.4|1
1724340500000|2024-08-22 15:28:20|||||||||21
1724340510000|2024-08-22 15:28:30|||||||||3
1724340520000|2024-08-22 15:28:40|24184.6|24164.6|24187|24167|24187|24167|24184.6|24164.6|0
1724340540000|2024-08-22 15:29:00|24184.5|24164.5|24184.5|24164.5|24184.5|24164.5|24182|24162|0
1724340580000|2024-08-22 15:29:40|24182|24162|24182|24162|24182|24162|24182|24162|0
1724340590000|2024-08-22 15:29:50|24184.5|24164.5|24184.5|24164.5|24184.5|24164.5|24184.5|24164.5|1
1724340600000|2024-08-22 15:30:00|24182|24162|24187|24167|24187|24167|24182|24162|7
1724340610000|2024-08-22 15:30:10|24189.4|24169.4|24187|24167|24189.5|24169.5|24187|24167|6
1724340620000|2024-08-22 15:30:20|24189.5|24169.5|24197|24177|24197|24177|24189.5|24169.5|10
1724340650000|2024-08-22 15:30:50|24199.5|24179.5|24204.5|24184.5|24204.5|24184.5|24199.5|24179.5|1
1724340660000|2024-08-22 15:31:00|||||||||1
1724340670000|2024-08-22 15:31:10|24202|24182|24204.5|24184.5|24204.5|24184.5|24202|24182|2
1724340690000|2024-08-22 15:31:30|24199.6|24179.6|24199.5|24179.5|24199.6|24179.6|24199.5|24179.5|4
1724340720000|2024-08-22 15:32:00|24194.6|24174.6|24194.6|24174.6|24194.6|24174.6|24194.6|24174.6|1
1724340740000|2024-08-22 15:32:20|||||||||1
1724340750000|2024-08-22 15:32:30|24202|24182|24202|24182|24202|24182|24202|24182|4
1724340760000|2024-08-22 15:32:40|||||||||2
1724340770000|2024-08-22 15:32:50|||||||||2
1724340780000|2024-08-22 15:33:00|24197.1|24177.1|24197.1|24177.1|24199.5|24179.5|24197.1|24177.1|1
1724340790000|2024-08-22 15:33:10|24202|24182|24204.5|24184.5|24204.5|24184.5|24202|24182|5
1724340800000|2024-08-22 15:33:20|24202|24182|24199.5|24179.5|24202|24182|24199.5|24179.5|2
1724340820000|2024-08-22 15:33:40|24197|24177|24194.5|24174.5|24197|24177|24194.5|24174.5|0
1724340830000|2024-08-22 15:33:50|||||||||1
1724340840000|2024-08-22 15:34:00|24194.4|24174.4|24192|24172|24194.4|24174.4|24192|24172|0
1724340850000|2024-08-22 15:34:10|24194.5|24174.5|24194.5|24174.5|24194.5|24174.5|24194.5|24174.5|5
1724340860000|2024-08-22 15:34:20|||||||||2
1724340870000|2024-08-22 15:34:30|24197|24177|24197|24177|24199.5|24179.5|24197|24177|5
1724340880000|2024-08-22 15:34:40|24194.5|24174.5|24194.5|24174.5|24194.5|24174.5|24194.5|24174.5|1
1724340890000|2024-08-22 15:34:50|24192|24172|24192|24172|24192|24172|24189.6|24169.6|6
1724340900000|2024-08-22 15:35:00|24194.5|24174.5|24194.5|24174.5|24194.5|24174.5|24194.5|24174.5|5
1724340910000|2024-08-22 15:35:10|24197|24177|24197|24177|24197|24177|24197|24177|1
1724340920000|2024-08-22 15:35:20|||||||||3
1724340930000|2024-08-22 15:35:30|||||||||1
1724340950000|2024-08-22 15:35:50|24199.5|24179.5|24197|24177|24199.5|24179.5|24197|24177|4
1724340960000|2024-08-22 15:36:00|24194.5|24174.5|24189.5|24169.5|24194.5|24174.5|24189.5|24169.5|4
1724340970000|2024-08-22 15:36:10|24187|24167|24184.6|24164.6|24187|24167|24184.5|24164.5|8
1724340980000|2024-08-22 15:36:20|24182|24162|24182|24162|24182|24162|24182|24162|4
1724341010000|2024-08-22 15:36:50|24184.5|24164.5|24184.5|24164.5|24184.5|24164.5|24184.5|24164.5|6
1724341020000|2024-08-22 15:37:00|24184.6|24164.6|24202|24182|24202|24182|24184.6|24164.6|9
1724341030000|2024-08-22 15:37:10|24199.5|24179.5|24199.5|24179.5|24199.5|24179.5|24199.5|24179.5|1
1724341040000|2024-08-22 15:37:20|24202|24182|24204.5|24184.5|24204.5|24184.5|24202|24182|1
1724341050000|2024-08-22 15:37:30|||||||||1
1724341060000|2024-08-22 15:37:40|24207|24187|24204.5|24184.5|24207|24187|24204.5|24184.5|4
1724341070000|2024-08-22 15:37:50|24207|24187|24209.5|24189.5|24211.9|24191.9|24207|24187|1
1724341080000|2024-08-22 15:38:00|24214.4|24194.4|24212|24192|24214.5|24194.5|24212|24192|4
1724341100000|2024-08-22 15:38:20|||||||||1
1724341110000|2024-08-22 15:38:30|24216.9|24196.9|24216.9|24196.9|24216.9|24196.9|24216.9|24196.9|4
1724341130000|2024-08-22 15:38:50|||||||||1
1724341150000|2024-08-22 15:39:10|||||||||3
1724341170000|2024-08-22 15:39:30|24217|24197|24214.5|24194.5|24217|24197|24214.5|24194.5|4
1724341180000|2024-08-22 15:39:40|24214.4|24194.4|24217|24197|24217|24197|24214.4|24194.4|2
1724341190000|2024-08-22 15:39:50|||||||||1
1724341200000|2024-08-22 15:40:00|||||||||2
1724341210000|2024-08-22 15:40:10|||||||||2
1724341220000|2024-08-22 15:40:20|||||||||3
1724341230000|2024-08-22 15:40:30|24214.5|24194.5|24214.5|24194.5|24214.5|24194.5|24214.5|24194.5|1
1724341240000|2024-08-22 15:40:40|||||||||1
1724341250000|2024-08-22 15:40:50|24217|24197|24214.5|24194.5|24217|24197|24214.5|24194.5|0
1724341260000|2024-08-22 15:41:00|||||||||1
1724341270000|2024-08-22 15:41:10|24217|24197|24217|24197|24217|24197|24217|24197|1
1724341280000|2024-08-22 15:41:20|||||||||1
1724341290000|2024-08-22 15:41:30|24219.5|24199.5|24217|24197|24219.5|24199.5|24217|24197|3
1724341310000|2024-08-22 15:41:50|24219.4|24199.4|24217|24197|24219.5|24199.5|24217|24197|0
1724341330000|2024-08-22 15:42:10|24222|24202|24219.5|24199.5|24222|24202|24217|24197|3
1724341380000|2024-08-22 15:43:00|24222|24202|24217|24197|24222|24202|24217|24197|3
1724341390000|2024-08-22 15:43:10|24214.5|24194.5|24214.5|24194.5|24214.5|24194.5|24214.5|24194.5|0
1724341410000|2024-08-22 15:43:30|24219.4|24199.4|24219.4|24199.4|24219.4|24199.4|24219.4|24199.4|9
1724341420000|2024-08-22 15:43:40|||||||||6
1724341430000|2024-08-22 15:43:50|24219.5|24199.5|24217|24197|24219.5|24199.5|24217|24197|0
1724341450000|2024-08-22 15:44:10|24212|24192|24214.5|24194.5|24214.5|24194.5|24212|24192|5
1724341460000|2024-08-22 15:44:20|24217.1|24197.1|24234.4|24194.4|24234.4|24202|24217.1|24194.4|2
1724341470000|2024-08-22 15:44:30|24234.5|24194.5|24244.4|24224.4|24244.4|24224.4|24234.5|24194.5|2
1724341480000|2024-08-22 15:44:40|24249.5|24229.5|24254.5|24234.5|24254.5|24234.5|24249.5|24229.5|5
1724341490000|2024-08-22 15:44:50|24256.9|24236.9|24257|24237|24257|24237|24254.5|24234.5|2
1724341500000|2024-08-22 15:45:00|24252|24232|24239.5|24219.5|24252|24232|24239.5|24219.5|6
1724341510000|2024-08-22 15:45:10|||||||||2
1724341530000|2024-08-22 15:45:30|||||||||1
1724341540000|2024-08-22 15:45:40|24242.1|24222.1|24242.1|24222.1|24242.1|24222.1|24242.1|24222.1|0
1724341550000|2024-08-22 15:45:50|24239.6|24219.6|24239.5|24219.5|24239.6|24219.6|24239.5|24219.5|3
1724341560000|2024-08-22 15:46:00|24242|24222|24239.5|24219.5|24242|24222|24239.5|24219.5|2
1724341570000|2024-08-22 15:46:10|24242|24222|24242|24222|24242|24222|24242|24222|0
1724341580000|2024-08-22 15:46:20|||||||||1
1724341600000|2024-08-22 15:46:40|||||||||1
1724341610000|2024-08-22 15:46:50|24239.5|24219.5|24239.5|24219.5|24239.5|24219.5|24239.5|24219.5|1
1724341620000|2024-08-22 15:47:00|24241.9|24221.9|24242|24222|24242|24222|24241.9|24221.9|1
1724341630000|2024-08-22 15:47:10|24239.5|24219.5|24239.5|24219.5|24242|24222|24239.5|24219.5|2
1724341640000|2024-08-22 15:47:20|||||||||2
1724341650000|2024-08-22 15:47:30|24244.5|24224.5|24244.5|24224.5|24244.5|24224.5|24244.5|24224.5|0
1724341680000|2024-08-22 15:48:00|24247|24227|24242|24222|24247|24227|24242|24222|1
1724341700000|2024-08-22 15:48:20|||||||||1
1724341720000|2024-08-22 15:48:40|24247|24227|24247|24227|24247|24227|24247|24227|0
1724341730000|2024-08-22 15:48:50|24242|24222|24242|24222|24242|24222|24242|24222|1
1724341740000|2024-08-22 15:49:00|24244.5|24224.5|24244.5|24224.5|24244.5|24224.5|24244.5|24224.5|2
1724341750000|2024-08-22 15:49:10|24242|24222|24242|24222|24242|24222|24242|24222|0
1724341760000|2024-08-22 15:49:20|24244.4|24224.4|24242|24222|24244.5|24224.5|24242|24222|0
1724341790000|2024-08-22 15:49:50|24239.5|24219.5|24237|24217|24239.5|24219.5|24237|24217|2
1724341800000|2024-08-22 15:50:00|24234.5|24214.5|24234.5|24214.5|24234.5|24214.5|24234.5|24214.5|3
1724341810000|2024-08-22 15:50:10|24237|24217|24239.5|24219.5|24239.5|24219.5|24237|24217|1
1724341820000|2024-08-22 15:50:20|||||||||1
1724341830000|2024-08-22 15:50:30|24244.5|24224.5|24252|24232|24252|24232|24244.5|24224.5|0
1724341840000|2024-08-22 15:50:40|24249.5|24229.5|24249.5|24229.5|24249.5|24229.5|24249.5|24229.5|4
1724341860000|2024-08-22 15:51:00|24252|24232|24252|24232|24252|24232|24252|24232|0
1724341870000|2024-08-22 15:51:10|24249.5|24229.5|24249.5|24229.5|24249.5|24229.5|24249.5|24229.5|2
1724341890000|2024-08-22 15:51:30|||||||||1
1724341900000|2024-08-22 15:51:40|||||||||1
1724341910000|2024-08-22 15:51:50|24252|24232|24254.4|24234.4|24254.4|24234.4|24252|24232|5
1724341920000|2024-08-22 15:52:00|24254.5|24234.5|24254.5|24234.5|24254.5|24234.5|24254.5|24234.5|0
1724341930000|2024-08-22 15:52:10|||||||||9
1724341940000|2024-08-22 15:52:20|24257|24237|24257|24237|24257|24237|24257|24237|3
1724341960000|2024-08-22 15:52:40|||||||||2
1724341970000|2024-08-22 15:52:50|||||||||2
1724341980000|2024-08-22 15:53:00|||||||||4
1724341990000|2024-08-22 15:53:10|||||||||2
1724342010000|2024-08-22 15:53:30|24252|24232|24252|24232|24252|24232|24252|24232|4
1724342020000|2024-08-22 15:53:40|||||||||1
1724342030000|2024-08-22 15:53:50|24254.4|24234.4|24252|24232|24254.5|24234.5|24252|24232|1
1724342040000|2024-08-22 15:54:00|24264.3|24244.3|24281.8|24261.8|24281.8|24261.8|24264.3|24244.3|22
1724342050000|2024-08-22 15:54:10|24286.7|24266.7|24291.8|24271.8|24291.8|24271.8|24286.7|24266.7|1
1724342060000|2024-08-22 15:54:20|24291.9|24271.9|24299.3|24279.3|24299.3|24279.3|24291.9|24271.9|18
1724342070000|2024-08-22 15:54:30|24299.4|24279.4|24301.9|24281.9|24304.4|24284.4|24299.4|24279.4|0
1724342080000|2024-08-22 15:54:40|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|2
1724342090000|2024-08-22 15:54:50|24296.9|24276.9|24296.9|24276.9|24296.9|24276.9|24296.9|24276.9|2
1724342100000|2024-08-22 15:55:00|24294.4|24274.4|24294.4|24274.4|24294.4|24274.4|24294.4|24274.4|1
1724342110000|2024-08-22 15:55:10|24291.9|24271.9|24287|24267|24291.9|24271.9|24287|24267|1
1724342120000|2024-08-22 15:55:20|24281.9|24261.9|24279.5|24259.5|24281.9|24261.9|24279.5|24259.5|3
1724342130000|2024-08-22 15:55:30|24279.4|24259.4|24279.4|24259.4|24279.4|24259.4|24279.4|24259.4|3
1724342140000|2024-08-22 15:55:40|24276.9|24256.9|24274.4|24254.4|24276.9|24256.9|24274.4|24254.4|5
1724342150000|2024-08-22 15:55:50|24276.9|24256.9|24286.9|24266.9|24291.9|24271.9|24276.9|24256.9|25
1724342160000|2024-08-22 15:56:00|24284.4|24264.4|24284.5|24264.5|24284.5|24264.5|24282|24262|5
1724342170000|2024-08-22 15:56:10|24289.4|24269.4|24291.9|24271.9|24291.9|24271.9|24289.4|24269.4|4
1724342190000|2024-08-22 15:56:30|24292|24272|24291.9|24271.9|24294.4|24274.4|24291.9|24271.9|18
1724342200000|2024-08-22 15:56:40|24296.8|24276.8|24294.4|24274.4|24296.9|24276.9|24294.4|24274.4|0
1724342210000|2024-08-22 15:56:50|24291.9|24271.9|24296.9|24276.9|24296.9|24276.9|24291.9|24271.9|2
1724342220000|2024-08-22 15:57:00|||||||||1
1724342240000|2024-08-22 15:57:20|24299.4|24279.4|24299.4|24279.4|24309.3|24289.3|24299.4|24279.4|16
1724342250000|2024-08-22 15:57:30|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|2
1724342260000|2024-08-22 15:57:40|24304.4|24284.4|24304.4|24284.4|24304.4|24284.4|24301.9|24281.9|0
1724342280000|2024-08-22 15:58:00|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|5
1724342290000|2024-08-22 15:58:10|24299.4|24279.4|24301.9|24281.9|24301.9|24281.9|24296.9|24276.9|9
1724342310000|2024-08-22 15:58:30|||||||||1
1724342330000|2024-08-22 15:58:50|24296.9|24276.9|24296.9|24276.9|24296.9|24276.9|24296.9|24276.9|3
1724342340000|2024-08-22 15:59:00|||||||||1
1724342360000|2024-08-22 15:59:20|24299.3|24279.3|24299.4|24279.4|24299.4|24279.4|24299.3|24279.3|0
1724342380000|2024-08-22 15:59:40|24301.8|24281.8|24301.8|24281.8|24301.8|24281.8|24301.8|24281.8|4
1724342390000|2024-08-22 15:59:50|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|1
1724342400000|2024-08-22 16:00:00|24306.9|24286.9|24306.9|24286.9|24306.9|24286.9|24306.9|24286.9|3
1724342410000|2024-08-22 16:00:10|24309.3|24289.3|24309.3|24289.3|24309.3|24289.3|24309.3|24289.3|5
1724342420000|2024-08-22 16:00:20|24311.8|24291.8|24311.8|24291.8|24311.8|24291.8|24311.8|24291.8|0
1724342430000|2024-08-22 16:00:30|24309.4|24289.4|24314.4|24294.4|24314.4|24294.4|24309.4|24289.4|12
1724342440000|2024-08-22 16:00:40|24321.8|24301.8|24329.3|24309.3|24331.7|24311.7|24321.8|24301.8|8
1724342450000|2024-08-22 16:00:50|24331.8|24311.8|24334.2|24314.2|24334.2|24314.2|24331.8|24311.8|3
1724342460000|2024-08-22 16:01:00|||||||||2
1724342470000|2024-08-22 16:01:10|24334.3|24314.3|24334.3|24314.3|24334.3|24314.3|24334.3|24314.3|6
1724342480000|2024-08-22 16:01:20|24336.8|24316.8|24334.2|24314.2|24336.8|24316.8|24334.2|24314.2|43
1724342490000|2024-08-22 16:01:30|24336.7|24316.7|24344.3|24324.3|24344.3|24324.3|24336.7|24316.7|71
1724342500000|2024-08-22 16:01:40|24346.7|24326.7|24359.2|24339.2|24359.2|24339.2|24344.2|24324.2|25
1724342510000|2024-08-22 16:01:50|24364.1|24344.1|24366.7|24346.7|24369.1|24349.1|24364.1|24344.1|4
1724342520000|2024-08-22 16:02:00|24366.6|24346.6|24366.6|24346.6|24366.6|24346.6|24366.6|24346.6|2
1724342530000|2024-08-22 16:02:10|||||||||2
1724342540000|2024-08-22 16:02:20|24364.2|24344.2|24361.7|24341.7|24364.2|24344.2|24361.7|24341.7|11
1724342550000|2024-08-22 16:02:30|24359.2|24339.2|24356.7|24336.7|24359.2|24339.2|24356.7|24336.7|3
1724342560000|2024-08-22 16:02:40|24359.2|24339.2|24364.2|24344.2|24364.2|24344.2|24359.2|24339.2|3
1724342570000|2024-08-22 16:02:50|24366.7|24346.7|24366.7|24346.7|24366.7|24346.7|24366.7|24346.7|7
1724342580000|2024-08-22 16:03:00|24369.1|24349.1|24366.7|24346.7|24371.7|24351.7|24366.7|24346.7|8
1724342590000|2024-08-22 16:03:10|24364.2|24344.2|24366.7|24346.7|24366.7|24346.7|24364.2|24344.2|4
1724342600000|2024-08-22 16:03:20|24366.6|24346.6|24364.2|24344.2|24369.1|24349.1|24364.2|24344.2|7
1724342610000|2024-08-22 16:03:30|24361.7|24341.7|24356.7|24336.7|24361.7|24341.7|24356.7|24336.7|9
1724342620000|2024-08-22 16:03:40|24359.1|24339.1|24354.2|24334.2|24359.1|24339.1|24354.2|24334.2|6
1724342630000|2024-08-22 16:03:50|24356.6|24336.6|24359.1|24339.1|24359.1|24339.1|24356.6|24336.6|6
1724342640000|2024-08-22 16:04:00|24356.7|24336.7|24356.7|24336.7|24356.7|24336.7|24356.7|24336.7|1
1724342650000|2024-08-22 16:04:10|24356.6|24336.6|24349.2|24329.2|24356.6|24336.6|24349.2|24329.2|9
1724342660000|2024-08-22 16:04:20|||||||||4
1724342670000|2024-08-22 16:04:30|24349.1|24329.1|24339.1|24319.1|24349.1|24329.1|24339.1|24319.1|13
1724342680000|2024-08-22 16:04:40|||||||||9
1724342690000|2024-08-22 16:04:50|24336.6|24316.6|24336.7|24316.7|24336.7|24316.7|24334.2|24314.2|4
1724342700000|2024-08-22 16:05:00|24339.2|24319.2|24344.2|24324.2|24344.2|24324.2|24339.2|24319.2|1
1724342710000|2024-08-22 16:05:10|24346.7|24326.7|24346.7|24326.7|24346.7|24326.7|24346.7|24326.7|11
1724342720000|2024-08-22 16:05:20|24351.6|24331.6|24356.6|24336.6|24356.6|24336.6|24351.6|24331.6|18
1724342730000|2024-08-22 16:05:30|24356.7|24336.7|24366.6|24346.6|24366.6|24346.6|24356.7|24336.7|4
1724342740000|2024-08-22 16:05:40|||||||||4
1724342750000|2024-08-22 16:05:50|24369|24349|24369|24349|24369|24349|24369|24349|4
1724342760000|2024-08-22 16:06:00|||||||||4
1724342770000|2024-08-22 16:06:10|24371.6|24351.6|24374.1|24354.1|24374.1|24354.1|24371.6|24351.6|12
1724342790000|2024-08-22 16:06:30|||||||||4
1724342800000|2024-08-22 16:06:40|24371.6|24351.6|24391.4|24351.4|24391.4|24351.6|24369.1|24349.1|27
1724342810000|2024-08-22 16:06:50|24389|24349|24376.6|24356.6|24389|24363.9|24376.6|24349|3
1724342820000|2024-08-22 16:07:00|24374.1|24354.1|24384|24364|24384|24364|24374.1|24354.1|53
1724342830000|2024-08-22 16:07:10|24386.4|24366.4|24389|24369|24389|24369|24386.4|24366.4|1
1724342840000|2024-08-22 16:07:20|24384.1|24364.1|24376.6|24356.6|24384.1|24364.1|24376.6|24356.6|9
1724342850000|2024-08-22 16:07:30|24371.6|24351.6|24369.2|24349.2|24371.6|24351.6|24369.2|24349.2|3
1724342860000|2024-08-22 16:07:40|24369.1|24349.1|24369.1|24349.1|24369.1|24349.1|24369.1|24349.1|1
1724342870000|2024-08-22 16:07:50|24366.6|24346.6|24366.6|24346.6|24366.6|24346.6|24366.6|24346.6|2
1724342890000|2024-08-22 16:08:10|||||||||1
1724342900000|2024-08-22 16:08:20|24361.6|24341.6|24354.1|24334.1|24361.6|24341.6|24354.1|24334.1|4
1724342910000|2024-08-22 16:08:30|24354|24334|24351.6|24331.6|24354|24334|24351.6|24331.6|1
1724342920000|2024-08-22 16:08:40|24341.6|24321.6|24336.7|24316.7|24341.6|24321.6|24336.7|24316.7|27
1724342930000|2024-08-22 16:08:50|||||||||1
1724342940000|2024-08-22 16:09:00|24334.2|24314.2|24336.7|24316.7|24336.7|24316.7|24334.2|24314.2|5
1724342950000|2024-08-22 16:09:10|24339.2|24319.2|24339.3|24319.3|24339.3|24319.3|24339.2|24319.2|1
1724342960000|2024-08-22 16:09:20|24344.2|24324.2|24346.6|24326.6|24346.6|24326.6|24344.2|24324.2|2
1724342980000|2024-08-22 16:09:40|24344.1|24324.1|24344.1|24324.1|24344.1|24324.1|24344.1|24324.1|1
1724342990000|2024-08-22 16:09:50|24346.6|24326.6|24344.1|24324.1|24346.6|24326.6|24344.1|24324.1|1
1724343010000|2024-08-22 16:10:10|24336.7|24316.7|24334|24314|24336.7|24316.7|24334|24314|53
1724343020000|2024-08-22 16:10:20|||||||||1
1724343030000|2024-08-22 16:10:30|24331.6|24311.6|24331.6|24311.6|24331.6|24311.6|24331.6|24311.6|1
1724343040000|2024-08-22 16:10:40|24334|24314|24334|24314|24334|24314|24334|24314|1
1724343050000|2024-08-22 16:10:50|24331.6|24311.6|24331.5|24311.5|24333.9|24313.9|24331.5|24311.5|33
1724343060000|2024-08-22 16:11:00|24329|24309|24319.2|24299.2|24331.5|24311.5|24319.2|24299.2|11
1724343070000|2024-08-22 16:11:10|24311.8|24291.8|24311.7|24291.7|24311.8|24291.8|24309.3|24289.3|3
1724343090000|2024-08-22 16:11:30|||||||||1
1724343110000|2024-08-22 16:11:50|24309.3|24289.3|24309.3|24289.3|24309.3|24289.3|24309.3|24289.3|1
1724343120000|2024-08-22 16:12:00|24301.9|24281.9|24301.8|24281.8|24301.9|24281.9|24299.3|24279.3|3
1724343130000|2024-08-22 16:12:10|||||||||1
1724343140000|2024-08-22 16:12:20|||||||||5
1724343150000|2024-08-22 16:12:30|24301.7|24281.7|24299.3|24279.3|24301.7|24281.7|24299.3|24279.3|5
1724343160000|2024-08-22 16:12:40|24301.7|24281.7|24301.7|24281.7|24301.7|24281.7|24301.7|24281.7|2
1724343170000|2024-08-22 16:12:50|||||||||1
1724343180000|2024-08-22 16:13:00|||||||||2
1724343190000|2024-08-22 16:13:10|24299.3|24279.3|24301.7|24281.7|24301.7|24281.7|24299.3|24279.3|8
1724343200000|2024-08-22 16:13:20|||||||||2
1724343210000|2024-08-22 16:13:30|24301.8|24281.8|24301.8|24281.8|24301.8|24281.8|24301.8|24281.8|1
1724343220000|2024-08-22 16:13:40|24304.3|24284.3|24301.8|24281.8|24304.3|24284.3|24301.8|24281.8|8
1724343230000|2024-08-22 16:13:50|24301.7|24281.7|24304.2|24284.2|24304.2|24284.2|24301.7|24281.7|7
1724343240000|2024-08-22 16:14:00|24301.7|24281.7|24301.7|24281.7|24304.2|24284.2|24299.3|24279.3|3
1724343260000|2024-08-22 16:14:20|24304.2|24284.2|24304.2|24284.2|24304.2|24284.2|24304.2|24284.2|8
1724343270000|2024-08-22 16:14:30|24301.7|24281.7|24299.2|24279.2|24301.7|24281.7|24299.2|24279.2|7
1724343280000|2024-08-22 16:14:40|||||||||2
1724343290000|2024-08-22 16:14:50|24319.2|24299.1|24319.2|24299.2|24321.7|24301.7|24319.1|24299.1|11
1724343300000|2024-08-22 16:15:00|24321.7|24301.7|24319.2|24299.2|24324.2|24304.2|24316.8|24296.8|2
1724343320000|2024-08-22 16:15:20|24321.7|24301.7|24321.7|24301.7|24321.7|24301.7|24321.7|24301.7|5
1724343350000|2024-08-22 16:15:50|||||||||1
1724343360000|2024-08-22 16:16:00|24326.7|24306.7|24326.7|24306.7|24326.7|24306.7|24326.7|24306.7|6
1724343390000|2024-08-22 16:16:30|24329.2|24309.2|24326.7|24306.7|24329.2|24309.2|24324.3|24304.3|5
1724343400000|2024-08-22 16:16:40|||||||||1
1724343410000|2024-08-22 16:16:50|24329.2|24309.2|24336.7|24316.7|24336.7|24316.7|24329.2|24309.2|6
1724343430000|2024-08-22 16:17:10|24334.2|24314.2|24334.2|24314.2|24334.2|24314.2|24334.2|24314.2|1
1724343440000|2024-08-22 16:17:20|24331.7|24311.7|24331.7|24311.7|24331.7|24311.7|24331.7|24311.7|1
1724343460000|2024-08-22 16:17:40|24304.2|24284.2|24306.7|24286.7|24309.2|24289.2|24304.2|24284.2|2
1724343470000|2024-08-22 16:17:50|||||||||2
1724343490000|2024-08-22 16:18:10|24309.2|24289.2|24311.7|24291.7|24311.7|24291.7|24309.2|24289.2|1
1724343500000|2024-08-22 16:18:20|24316.7|24296.7|24324.2|24304.2|24326.7|24306.7|24316.7|24296.7|15
1724343520000|2024-08-22 16:18:40|||||||||1
1724343540000|2024-08-22 16:19:00|||||||||4
1724343550000|2024-08-22 16:19:10|24326.7|24306.7|24326.7|24306.7|24326.7|24306.7|24326.7|24306.7|3
1724343560000|2024-08-22 16:19:20|24329.2|24309.2|24329.2|24309.2|24329.2|24309.2|24329.2|24309.2|0
1724343570000|2024-08-22 16:19:30|24326.7|24306.7|24326.7|24306.7|24326.7|24306.7|24326.7|24306.7|0
1724343590000|2024-08-22 16:19:50|24329.2|24309.2|24326.7|24306.7|24329.2|24309.2|24326.7|24306.7|2
1724343600000|2024-08-22 16:20:00|24321.8|24301.8|24321.7|24301.7|24321.8|24301.8|24321.7|24301.7|6
1724343610000|2024-08-22 16:20:10|24316.7|24296.7|24316.7|24296.7|24316.7|24296.7|24316.7|24296.7|3
1724343630000|2024-08-22 16:20:30|24314.2|24294.2|24314.2|24294.2|24314.2|24294.2|24314.2|24294.2|7
1724343640000|2024-08-22 16:20:40|24311.8|24291.8|24311.8|24291.8|24311.8|24291.8|24311.8|24291.8|4
1724343650000|2024-08-22 16:20:50|24316.7|24296.7|24319.2|24299.2|24319.2|24299.2|24316.7|24296.7|5
1724343660000|2024-08-22 16:21:00|24316.8|24296.8|24309.3|24289.3|24319.2|24299.2|24309.3|24289.3|8
1724343670000|2024-08-22 16:21:10|24306.8|24286.8|24306.8|24286.8|24309.3|24289.3|24304.4|24284.4|5
1724343680000|2024-08-22 16:21:20|24304.3|24284.3|24301.8|24281.8|24304.3|24284.3|24296.9|24276.9|47
1724343690000|2024-08-22 16:21:30|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|1
1724343700000|2024-08-22 16:21:40|||||||||30
1724343710000|2024-08-22 16:21:50|24304.3|24284.3|24301.9|24281.9|24304.3|24284.3|24301.8|24281.8|5
1724343720000|2024-08-22 16:22:00|24299.4|24279.4|24304.3|24284.3|24304.3|24284.3|24299.4|24279.4|4
1724343730000|2024-08-22 16:22:10|24306.8|24286.8|24306.8|24286.8|24306.8|24286.8|24306.8|24286.8|1
1724343750000|2024-08-22 16:22:30|24304.3|24284.3|24301.9|24281.9|24304.3|24284.3|24299.4|24279.4|10
1724343760000|2024-08-22 16:22:40|24304.3|24284.3|24299.4|24279.4|24304.3|24284.3|24299.4|24279.4|2
1724343770000|2024-08-22 16:22:50|24301.9|24281.9|24299.4|24279.4|24301.9|24281.9|24299.4|24279.4|3
1724343780000|2024-08-22 16:23:00|24301.9|24281.9|24296.8|24276.8|24304.3|24284.3|24296.8|24276.8|43
1724343790000|2024-08-22 16:23:10|24294.3|24274.3|24289.3|24269.3|24294.3|24274.3|24286.9|24266.9|53
1724343800000|2024-08-22 16:23:20|24286.8|24266.8|24291.8|24271.8|24294.3|24274.3|24286.8|24266.8|16
1724343810000|2024-08-22 16:23:30|24294.3|24274.3|24294.3|24274.3|24296.8|24276.8|24291.9|24271.9|25
1724343820000|2024-08-22 16:23:40|24289.3|24269.3|24301.8|24281.8|24301.8|24281.8|24289.3|24269.3|60
1724343830000|2024-08-22 16:23:50|24299.3|24279.3|24299.3|24279.3|24301.8|24281.8|24299.3|24279.3|26
1724343840000|2024-08-22 16:24:00|24304.3|24284.3|24304.3|24284.3|24309.2|24289.2|24304.3|24284.3|22
1724343850000|2024-08-22 16:24:10|24301.8|24281.8|24291.8|24271.8|24304.3|24284.3|24291.8|24271.8|36
1724343860000|2024-08-22 16:24:20|24294.3|24274.3|24299.3|24279.3|24299.3|24279.3|24294.3|24274.3|109
1724343870000|2024-08-22 16:24:30|24296.8|24276.8|24294.4|24274.4|24296.8|24276.8|24294.4|24274.4|47
1724343880000|2024-08-22 16:24:40|24294.3|24274.3|24296.8|24276.8|24296.8|24276.8|24294.3|24274.3|42
1724343890000|2024-08-22 16:24:50|24299.3|24279.3|24289.3|24269.3|24299.3|24279.3|24289.3|24269.3|63
1724343900000|2024-08-22 16:25:00|24286.8|24266.8|24281.8|24261.8|24286.8|24266.8|24281.8|24261.8|18
1724343910000|2024-08-22 16:25:10|24279.4|24259.4|24276.8|24256.8|24279.4|24259.4|24276.8|24256.8|10
1724343920000|2024-08-22 16:25:20|24274.3|24254.3|24274.3|24254.3|24274.3|24254.3|24274.3|24254.3|13
1724343930000|2024-08-22 16:25:30|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|4
1724343940000|2024-08-22 16:25:40|24279.2|24259.2|24279.3|24259.3|24279.3|24259.3|24276.8|24256.8|12
1724343950000|2024-08-22 16:25:50|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|0
1724343960000|2024-08-22 16:26:00|24274.3|24254.3|24274.3|24254.3|24276.8|24256.8|24274.3|24254.3|5
1724343970000|2024-08-22 16:26:10|24271.9|24251.9|24271.8|24251.8|24271.9|24251.9|24271.8|24251.8|18
1724343980000|2024-08-22 16:26:20|24269.3|24249.3|24271.8|24251.8|24271.8|24251.8|24269.3|24249.3|32
1724343990000|2024-08-22 16:26:30|24271.9|24251.9|24271.8|24251.8|24271.9|24251.9|24271.8|24251.8|9
1724344000000|2024-08-22 16:26:40|24274.3|24254.3|24274.3|24254.3|24274.3|24254.3|24271.8|24251.8|2
1724344020000|2024-08-22 16:27:00|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|8
1724344050000|2024-08-22 16:27:30|24274.3|24254.3|24274.3|24254.3|24276.8|24256.8|24274.3|24254.3|12
1724344060000|2024-08-22 16:27:40|24271.8|24251.8|24271.8|24251.8|24271.8|24251.8|24271.8|24251.8|1
1724344070000|2024-08-22 16:27:50|24274.3|24254.3|24276.8|24256.8|24276.8|24256.8|24274.3|24254.3|14
1724344080000|2024-08-22 16:28:00|24274.3|24254.3|24279.3|24259.3|24279.3|24259.3|24274.3|24254.3|1
1724344090000|2024-08-22 16:28:10|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|0
1724344100000|2024-08-22 16:28:20|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|4
1724344130000|2024-08-22 16:28:50|||||||||8
1724344140000|2024-08-22 16:29:00|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|2
1724344160000|2024-08-22 16:29:20|24279.3|24259.3|24276.8|24256.8|24279.3|24259.3|24276.8|24256.8|7
1724344170000|2024-08-22 16:29:30|24274.3|24254.3|24276.8|24256.8|24276.8|24256.8|24274.3|24254.3|1
1724344190000|2024-08-22 16:29:50|24274.3|24254.3|24276.8|24256.8|24276.8|24256.8|24274.3|24254.3|2
1724344200000|2024-08-22 16:30:00|24274.3|24254.3|24269.3|24249.3|24274.3|24254.3|24269.3|24249.3|11
1724344210000|2024-08-22 16:30:10|24271.8|24251.8|24269.3|24249.3|24271.8|24251.8|24269.3|24249.3|0
1724344220000|2024-08-22 16:30:20|24266.8|24246.8|24266.8|24246.8|24269.3|24249.3|24264.3|24244.3|22
1724344230000|2024-08-22 16:30:30|24269.2|24249.2|24269.3|24249.3|24269.3|24249.3|24269.2|24249.2|1
1724344240000|2024-08-22 16:30:40|24266.8|24246.8|24266.8|24246.8|24266.8|24246.8|24264.3|24244.3|2
1724344270000|2024-08-22 16:31:10|24264.3|24244.3|24264.3|24244.3|24266.8|24246.8|24264.3|24244.3|0
1724344280000|2024-08-22 16:31:20|||||||||5
1724344290000|2024-08-22 16:31:30|||||||||2
1724344310000|2024-08-22 16:31:50|||||||||2
1724344340000|2024-08-22 16:32:20|24266.8|24246.8|24266.8|24246.8|24266.8|24246.8|24266.8|24246.8|8
1724344350000|2024-08-22 16:32:30|24269.3|24249.3|24269.3|24249.3|24269.3|24249.3|24269.3|24249.3|0
1724344370000|2024-08-22 16:32:50|||||||||2
1724344390000|2024-08-22 16:33:10|24271.8|24251.8|24271.8|24251.8|24271.8|24251.8|24271.8|24251.8|0
1724344400000|2024-08-22 16:33:20|24269.3|24249.3|24269.3|24249.3|24269.3|24249.3|24269.3|24249.3|0
1724344420000|2024-08-22 16:33:40|||||||||2
1724344430000|2024-08-22 16:33:50|||||||||1
1724344440000|2024-08-22 16:34:00|||||||||1
1724344470000|2024-08-22 16:34:30|24266.8|24246.8|24266.8|24246.8|24266.8|24246.8|24266.8|24246.8|6
1724344480000|2024-08-22 16:34:40|24257|24237|24251.9|24231.9|24257|24237|24251.9|24231.9|17
1724344490000|2024-08-22 16:34:50|||||||||7
1724344500000|2024-08-22 16:35:00|24251.8|24231.8|24251.8|24231.8|24254.3|24234.3|24251.8|24231.8|0
1724344520000|2024-08-22 16:35:20|24254.3|24234.3|24251.8|24231.8|24254.3|24234.3|24251.8|24231.8|0
1724344530000|2024-08-22 16:35:30|24249.4|24229.4|24246.9|24226.9|24249.4|24229.4|24246.9|24226.9|8
1724344540000|2024-08-22 16:35:40|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|3
1724344570000|2024-08-22 16:36:10|24251.9|24231.9|24254.3|24234.3|24254.3|24234.3|24251.9|24231.9|11
1724344580000|2024-08-22 16:36:20|24256.8|24236.8|24274.2|24254.2|24274.2|24254.2|24256.8|24236.8|9
1724344600000|2024-08-22 16:36:40|24271.8|24251.8|24271.8|24251.8|24271.8|24251.8|24271.8|24251.8|2
1724344610000|2024-08-22 16:36:50|24274.2|24254.2|24274.2|24254.2|24274.2|24254.2|24274.2|24254.2|1
1724344620000|2024-08-22 16:37:00|24276.8|24256.8|24281.8|24261.8|24281.8|24261.8|24276.8|24256.8|11
1724344630000|2024-08-22 16:37:10|||||||||1
1724344640000|2024-08-22 16:37:20|||||||||1
1724344650000|2024-08-22 16:37:30|24281.9|24261.9|24284.3|24264.3|24284.3|24264.3|24281.9|24261.9|5
1724344660000|2024-08-22 16:37:40|24281.9|24261.9|24281.9|24261.9|24281.9|24261.9|24281.9|24261.9|0
1724344670000|2024-08-22 16:37:50|||||||||1
1724344680000|2024-08-22 16:38:00|24284.3|24264.3|24284.3|24264.3|24284.3|24264.3|24284.3|24264.3|11
1724344690000|2024-08-22 16:38:10|24281.9|24261.9|24281.8|24261.8|24284.3|24264.3|24281.8|24261.8|8
1724344710000|2024-08-22 16:38:30|||||||||1
1724344720000|2024-08-22 16:38:40|||||||||1
1724344730000|2024-08-22 16:38:50|||||||||3
1724344740000|2024-08-22 16:39:00|24281.7|24261.7|24279.3|24259.3|24281.7|24261.7|24279.3|24259.3|2
1724344750000|2024-08-22 16:39:10|||||||||1
1724344760000|2024-08-22 16:39:20|||||||||1
1724344770000|2024-08-22 16:39:30|||||||||2
1724344820000|2024-08-22 16:40:20|24281.8|24261.8|24281.8|24261.8|24281.8|24261.8|24281.8|24261.8|9
1724344830000|2024-08-22 16:40:30|||||||||1
1724344840000|2024-08-22 16:40:40|24286.8|24266.8|24286.8|24266.8|24286.8|24266.8|24286.8|24266.8|0
1724344850000|2024-08-22 16:40:50|24284.4|24264.4|24286.8|24266.8|24286.8|24266.8|24284.4|24264.4|1
1724344860000|2024-08-22 16:41:00|||||||||1
1724344880000|2024-08-22 16:41:20|24284.3|24264.3|24279.4|24259.4|24284.3|24264.3|24279.4|24259.4|14
1724344890000|2024-08-22 16:41:30|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|1
1724344900000|2024-08-22 16:41:40|24276.9|24256.9|24276.9|24256.9|24276.9|24256.9|24276.9|24256.9|2
1724344910000|2024-08-22 16:41:50|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|0
1724344920000|2024-08-22 16:42:00|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|1
1724344930000|2024-08-22 16:42:10|||||||||1
1724344950000|2024-08-22 16:42:30|||||||||14
1724344980000|2024-08-22 16:43:00|24281.8|24261.8|24279.3|24259.3|24281.8|24261.8|24276.8|24256.8|3
1724344990000|2024-08-22 16:43:10|24276.8|24256.8|24279.3|24259.3|24279.3|24259.3|24276.8|24256.8|1
1724345000000|2024-08-22 16:43:20|24276.8|24256.8|24279.3|24259.3|24279.3|24259.3|24276.8|24256.8|2
1724345010000|2024-08-22 16:43:30|24281.8|24261.8|24281.8|24261.8|24281.8|24261.8|24281.8|24261.8|1
1724345020000|2024-08-22 16:43:40|||||||||1
1724345030000|2024-08-22 16:43:50|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|24279.3|24259.3|0
1724345050000|2024-08-22 16:44:10|||||||||1
1724345060000|2024-08-22 16:44:20|||||||||1
1724345090000|2024-08-22 16:44:50|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|7
1724345100000|2024-08-22 16:45:00|24274.4|24254.4|24274.4|24254.4|24276.8|24256.8|24274.4|24254.4|1
1724345110000|2024-08-22 16:45:10|24274.3|24254.3|24274.3|24254.3|24274.3|24254.3|24274.3|24254.3|0
1724345120000|2024-08-22 16:45:20|||||||||2
1724345130000|2024-08-22 16:45:30|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|24276.8|24256.8|0
1724345140000|2024-08-22 16:45:40|24274.3|24254.3|24269.3|24249.3|24274.3|24254.3|24269.3|24249.3|3
1724345150000|2024-08-22 16:45:50|||||||||1
1724345160000|2024-08-22 16:46:00|24266.8|24246.8|24264.3|24244.3|24266.8|24246.8|24264.3|24244.3|3
1724345170000|2024-08-22 16:46:10|24261.9|24241.9|24251.9|24231.9|24261.9|24241.9|24251.9|24231.9|18
1724345180000|2024-08-22 16:46:20|24251.8|24231.8|24246.9|24226.9|24251.8|24231.8|24246.9|24226.9|53
1724345190000|2024-08-22 16:46:30|24244.4|24224.4|24244.4|24224.4|24244.4|24224.4|24244.4|24224.4|34
1724345200000|2024-08-22 16:46:40|24244.3|24224.3|24244.3|24224.3|24244.3|24224.3|24244.3|24224.3|1
1724345210000|2024-08-22 16:46:50|||||||||4
1724345220000|2024-08-22 16:47:00|||||||||2
1724345230000|2024-08-22 16:47:10|24241.8|24221.8|24241.8|24221.8|24241.8|24221.8|24241.8|24221.8|4
1724345240000|2024-08-22 16:47:20|24239.3|24219.3|24241.8|24221.8|24241.8|24221.8|24239.3|24219.3|2
1724345260000|2024-08-22 16:47:40|24244.3|24224.3|24246.8|24226.8|24246.8|24226.8|24244.3|24224.3|9
1724345280000|2024-08-22 16:48:00|24249.3|24229.3|24249.3|24229.3|24249.3|24229.3|24249.3|24229.3|2
1724345290000|2024-08-22 16:48:10|||||||||2
1724345300000|2024-08-22 16:48:20|24251.8|24231.8|24254.3|24234.3|24254.3|24234.3|24251.8|24231.8|5
1724345320000|2024-08-22 16:48:40|24256.8|24236.8|24256.8|24236.8|24256.8|24236.8|24256.8|24236.8|4
1724345350000|2024-08-22 16:49:10|||||||||2
1724345400000|2024-08-22 16:50:00|24261.7|24241.7|24261.7|24241.7|24261.7|24241.7|24261.7|24241.7|10
1724345410000|2024-08-22 16:50:10|24261.8|24241.8|24261.8|24241.8|24261.8|24241.8|24261.8|24241.8|0
1724345440000|2024-08-22 16:50:40|||||||||2
1724345480000|2024-08-22 16:51:20|24261.9|24241.9|24266.8|24246.8|24266.8|24246.8|24261.9|24241.9|1
1724345490000|2024-08-22 16:51:30|24269.3|24249.3|24271.7|24251.7|24271.7|24251.7|24269.3|24249.3|1
1724345520000|2024-08-22 16:52:00|24271.8|24251.8|24271.8|24251.8|24271.8|24251.8|24271.8|24251.8|1
1724345540000|2024-08-22 16:52:20|24274.2|24254.2|24281.7|24261.7|24281.7|24261.7|24274.2|24254.2|10
1724345570000|2024-08-22 16:52:50|24284.2|24264.2|24284.2|24264.2|24284.2|24264.2|24284.2|24264.2|0
1724345580000|2024-08-22 16:53:00|24281.7|24261.7|24281.7|24261.7|24281.7|24261.7|24281.7|24261.7|2
1724345640000|2024-08-22 16:54:00|24279.3|24259.3|24276.8|24256.8|24279.3|24259.3|24276.8|24256.8|6
1724345650000|2024-08-22 16:54:10|24274.3|24254.3|24274.3|24254.3|24274.3|24254.3|24274.3|24254.3|0
1724345660000|2024-08-22 16:54:20|24271.8|24251.8|24266.8|24246.8|24271.8|24251.8|24266.8|24246.8|4
1724345680000|2024-08-22 16:54:40|24264.3|24244.3|24264.3|24244.3|24264.3|24244.3|24264.3|24244.3|5
1724345690000|2024-08-22 16:54:50|||||||||1
1724345760000|2024-08-22 16:56:00|||||||||1
1724345800000|2024-08-22 16:56:40|24266.8|24246.8|24266.8|24246.8|24266.8|24246.8|24266.8|24246.8|1
1724345810000|2024-08-22 16:56:50|24269.2|24249.2|24269.3|24249.3|24269.3|24249.3|24269.2|24249.2|2
1724345820000|2024-08-22 16:57:00|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|1
1724345840000|2024-08-22 16:57:20|||||||||2
1724345880000|2024-08-22 16:58:00|24269.3|24249.3|24269.3|24249.3|24269.3|24249.3|24269.3|24249.3|1
1724345920000|2024-08-22 16:58:40|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|2
1724345930000|2024-08-22 16:58:50|24271.8|24251.8|24281.8|24261.8|24281.8|24261.8|24271.8|24251.8|19
1724345940000|2024-08-22 16:59:00|24291.7|24271.7|24294.2|24274.2|24294.2|24274.2|24291.7|24271.7|83
1724345960000|2024-08-22 16:59:20|||||||||1
1724345990000|2024-08-22 16:59:50|||||||||2
1724346020000|2024-08-22 17:00:20|||||||||2
1724346040000|2024-08-22 17:00:40|||||||||5
1724346050000|2024-08-22 17:00:50|||||||||4
1724346100000|2024-08-22 17:01:40|||||||||4
1724346130000|2024-08-22 17:02:10|||||||||3
1724346150000|2024-08-22 17:02:30|||||||||1
1724346160000|2024-08-22 17:02:40|||||||||1
1724346190000|2024-08-22 17:03:10|||||||||2
1724346200000|2024-08-22 17:03:20|24291.7|24271.7|24294.2|24274.2|24294.2|24274.2|24291.7|24271.7|4
1724346220000|2024-08-22 17:03:40|24291.7|24271.7|24291.6|24271.6|24296.6|24276.6|24291.6|24271.6|18
1724346230000|2024-08-22 17:03:50|24289.2|24269.2|24289.2|24269.2|24289.2|24269.2|24289.2|24269.2|2
1724346240000|2024-08-22 17:04:00|24286.7|24266.7|24286.7|24266.7|24286.7|24266.7|24286.7|24266.7|1
1724346250000|2024-08-22 17:04:10|24289.2|24269.2|24289.2|24269.2|24289.2|24269.2|24289.2|24269.2|1
1724346280000|2024-08-22 17:04:40|||||||||1
1724346290000|2024-08-22 17:04:50|24286.7|24266.7|24289.2|24269.2|24289.2|24269.2|24286.7|24266.7|0
1724346320000|2024-08-22 17:05:20|24289.1|24269.1|24281.7|24261.7|24289.1|24269.1|24281.7|24261.7|9
1724346330000|2024-08-22 17:05:30|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|0
1724346340000|2024-08-22 17:05:40|24279.2|24259.2|24276.7|24256.7|24279.2|24259.2|24276.7|24256.7|2
1724346350000|2024-08-22 17:05:50|24274.2|24254.2|24274.2|24254.2|24274.2|24254.2|24274.2|24254.2|0
1724346360000|2024-08-22 17:06:00|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|1
1724346370000|2024-08-22 17:06:10|||||||||2
1724346380000|2024-08-22 17:06:20|||||||||1
1724346390000|2024-08-22 17:06:30|24269.2|24249.2|24269.2|24249.2|24269.2|24249.2|24269.2|24249.2|1
1724346400000|2024-08-22 17:06:40|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|0
1724346410000|2024-08-22 17:06:50|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|4
1724346420000|2024-08-22 17:07:00|24276.6|24256.6|24279.1|24259.1|24279.1|24259.1|24276.6|24256.6|0
1724346440000|2024-08-22 17:07:20|24281.7|24261.7|24281.7|24261.7|24281.7|24261.7|24281.7|24261.7|1
1724346450000|2024-08-22 17:07:30|24281.6|24261.6|24279.1|24259.1|24281.6|24261.6|24279.1|24259.1|2
1724346470000|2024-08-22 17:07:50|||||||||1
1724346480000|2024-08-22 17:08:00|24276.7|24256.7|24276.7|24256.7|24276.7|24256.7|24276.7|24256.7|0
1724346490000|2024-08-22 17:08:10|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|0
1724346500000|2024-08-22 17:08:20|24274.2|24254.2|24281.6|24261.6|24281.6|24261.6|24274.2|24254.2|11
1724346540000|2024-08-22 17:09:00|||||||||1
1724346560000|2024-08-22 17:09:20|||||||||2
1724346570000|2024-08-22 17:09:30|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|1
1724346600000|2024-08-22 17:10:00|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|0
1724346610000|2024-08-22 17:10:10|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|2
1724346630000|2024-08-22 17:10:30|||||||||2
1724346660000|2024-08-22 17:11:00|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|5
1724346710000|2024-08-22 17:11:50|||||||||2
1724346730000|2024-08-22 17:12:10|||||||||1
1724346740000|2024-08-22 17:12:20|||||||||2
1724346780000|2024-08-22 17:13:00|||||||||1
1724346800000|2024-08-22 17:13:20|||||||||1
1724346810000|2024-08-22 17:13:30|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|0
1724346830000|2024-08-22 17:13:50|||||||||1
1724346840000|2024-08-22 17:14:00|||||||||4
1724346850000|2024-08-22 17:14:10|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|1
1724346860000|2024-08-22 17:14:20|24286.7|24266.7|24289.2|24269.2|24289.2|24269.2|24286.7|24266.7|2
1724346890000|2024-08-22 17:14:50|||||||||1
1724346900000|2024-08-22 17:15:00|24289.1|24269.1|24291.6|24271.6|24291.6|24271.6|24289.1|24269.1|15
1724346910000|2024-08-22 17:15:10|24289.2|24269.2|24289.2|24269.2|24289.2|24269.2|24289.2|24269.2|3
1724346920000|2024-08-22 17:15:20|24289.1|24269.1|24286.7|24266.7|24289.1|24269.1|24286.7|24266.7|3
1724346940000|2024-08-22 17:15:40|24284.2|24264.2|24284.2|24264.2|24284.2|24264.2|24284.2|24264.2|2
1724346960000|2024-08-22 17:16:00|24281.7|24261.7|24281.7|24261.7|24284.2|24264.2|24281.7|24261.7|0
1724346970000|2024-08-22 17:16:10|||||||||2
1724347000000|2024-08-22 17:16:40|24284.2|24264.2|24281.7|24261.7|24284.2|24264.2|24281.6|24261.6|2
1724347020000|2024-08-22 17:17:00|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|1
1724347030000|2024-08-22 17:17:10|24279.2|24259.2|24279.2|24259.2|24279.2|24259.2|24279.2|24259.2|4
1724347040000|2024-08-22 17:17:20|||||||||6
1724347080000|2024-08-22 17:18:00|||||||||4
1724347100000|2024-08-22 17:18:20|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|1
1724347120000|2024-08-22 17:18:40|||||||||2
1724347140000|2024-08-22 17:19:00|24279.2|24259.2|24281.6|24261.6|24281.6|24261.6|24279.2|24259.2|0
1724347150000|2024-08-22 17:19:10|24279.2|24259.2|24281.6|24261.6|24281.6|24261.6|24279.2|24259.2|1
1724347180000|2024-08-22 17:19:40|24279.2|24259.2|24279.2|24259.2|24279.2|24259.2|24279.2|24259.2|1
1724347190000|2024-08-22 17:19:50|||||||||8
1724347200000|2024-08-22 17:20:00|24281.7|24261.7|24284.1|24264.1|24284.1|24264.1|24281.7|24261.7|6
1724347210000|2024-08-22 17:20:10|||||||||2
1724347220000|2024-08-22 17:20:20|24281.7|24261.7|24281.7|24261.7|24281.7|24261.7|24279.2|24259.2|1
1724347230000|2024-08-22 17:20:30|||||||||1
1724347240000|2024-08-22 17:20:40|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|3
1724347250000|2024-08-22 17:20:50|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|1
1724347260000|2024-08-22 17:21:00|24271.6|24251.6|24274.1|24254.1|24274.1|24254.1|24271.6|24251.6|1
1724347270000|2024-08-22 17:21:10|24271.7|24251.7|24271.6|24251.6|24271.7|24251.7|24269.1|24249.1|2
1724347280000|2024-08-22 17:21:20|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|0
1724347290000|2024-08-22 17:21:30|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|2
1724347300000|2024-08-22 17:21:40|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|0
1724347310000|2024-08-22 17:21:50|||||||||4
1724347320000|2024-08-22 17:22:00|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|24271.7|24251.7|2
1724347350000|2024-08-22 17:22:30|24274.2|24254.2|24271.6|24251.6|24274.2|24254.2|24271.6|24251.6|3
1724347360000|2024-08-22 17:22:40|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|1
1724347380000|2024-08-22 17:23:00|24274.2|24254.2|24274.2|24254.2|24274.2|24254.2|24274.2|24254.2|5
1724347390000|2024-08-22 17:23:10|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|0
1724347400000|2024-08-22 17:23:20|24276.6|24256.6|24276.6|24256.6|24276.6|24256.6|24276.6|24256.6|1
1724347420000|2024-08-22 17:23:40|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|6
1724347430000|2024-08-22 17:23:50|||||||||1
1724347440000|2024-08-22 17:24:00|24276.6|24256.6|24269.2|24249.2|24276.6|24256.6|24269.2|24249.2|65
1724347450000|2024-08-22 17:24:10|||||||||1
1724347460000|2024-08-22 17:24:20|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|1
1724347470000|2024-08-22 17:24:30|24264.2|24244.2|24259.2|24239.2|24264.2|24244.2|24259.2|24239.2|9
1724347480000|2024-08-22 17:24:40|24256.7|24236.7|24259.1|24239.1|24259.1|24239.1|24254.2|24234.2|16
1724347500000|2024-08-22 17:25:00|24261.6|24241.6|24261.6|24241.6|24261.6|24241.6|24261.6|24241.6|7
1724347510000|2024-08-22 17:25:10|24261.5|24241.5|24256.7|24236.7|24261.5|24241.5|24256.6|24236.6|2
1724347520000|2024-08-22 17:25:20|24256.6|24236.6|24254.2|24234.2|24256.6|24236.6|24254.2|24234.2|1
1724347530000|2024-08-22 17:25:30|24256.6|24236.6|24251.7|24231.7|24256.6|24236.6|24251.7|24231.7|5
1724347540000|2024-08-22 17:25:40|||||||||1
1724347550000|2024-08-22 17:25:50|24254.2|24234.2|24256.7|24236.7|24256.7|24236.7|24254.2|24234.2|12
1724347560000|2024-08-22 17:26:00|24259.1|24239.1|24264.1|24244.1|24264.1|24244.1|24259.1|24239.1|4
1724347570000|2024-08-22 17:26:10|24266.6|24246.6|24266.6|24246.6|24269.1|24249.1|24266.6|24246.6|6
1724347590000|2024-08-22 17:26:30|||||||||2
1724347600000|2024-08-22 17:26:40|24271.6|24251.6|24271.6|24251.6|24271.6|24251.6|24271.6|24251.6|6
1724347610000|2024-08-22 17:26:50|24274.1|24254.1|24276.6|24256.6|24276.6|24256.6|24274.1|24254.1|1
1724347620000|2024-08-22 17:27:00|24279.1|24259.1|24284.1|24264.1|24284.1|24264.1|24279.1|24259.1|2
1724347630000|2024-08-22 17:27:10|24281.6|24261.6|24286.6|24266.6|24286.6|24266.6|24281.6|24261.6|5
1724347640000|2024-08-22 17:27:20|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|1
1724347650000|2024-08-22 17:27:30|24281.7|24261.7|24281.7|24261.7|24281.7|24261.7|24281.7|24261.7|1
1724347660000|2024-08-22 17:27:40|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|3
1724347670000|2024-08-22 17:27:50|||||||||4
1724347690000|2024-08-22 17:28:10|24276.7|24256.7|24274.2|24254.2|24276.7|24256.7|24274.2|24254.2|1
1724347700000|2024-08-22 17:28:20|24271.6|24251.6|24266.7|24246.7|24271.6|24251.6|24266.7|24246.7|5
1724347710000|2024-08-22 17:28:30|24266.6|24246.6|24261.6|24241.6|24266.6|24246.6|24259.2|24239.2|23
1724347720000|2024-08-22 17:28:40|24264|24244|24266.5|24246.5|24266.5|24246.5|24264|24244|32
1724347730000|2024-08-22 17:28:50|24264.1|24244.1|24261.6|24241.6|24264.1|24244.1|24261.6|24241.6|24
1724347740000|2024-08-22 17:29:00|24264.1|24244.1|24261.6|24241.6|24264.1|24244.1|24261.6|24241.6|29
1724347750000|2024-08-22 17:29:10|||||||||4
1724347760000|2024-08-22 17:29:20|24259.1|24239.1|24259.1|24239.1|24261.6|24241.6|24259.1|24239.1|2
1724347770000|2024-08-22 17:29:30|24261.6|24241.6|24264.1|24244.1|24264.1|24244.1|24259.1|24239.1|5
1724347780000|2024-08-22 17:29:40|24266.6|24246.6|24266.6|24246.6|24269.1|24249.1|24266.6|24246.6|6
1724347790000|2024-08-22 17:29:50|24266.5|24246.5|24266.5|24246.5|24266.5|24246.5|24266.5|24246.5|10
1724400900000|2024-08-23 08:15:00|24292.9|24272.9|24245.6|24225.6|24298.1|24272.9|24245.6|24225.6|31
1724400910000|2024-08-23 08:15:10|24267.6|24247.6|24280.4|24260.4|24282.9|24260.4|24267.6|24242.8|13
1724400920000|2024-08-23 08:15:20|24285.3|24265.3|24302.8|24262.8|24302.8|24270.4|24285.3|24262.8|11
1724400930000|2024-08-23 08:15:30|24302.9|24262.9|24300.3|24280.3|24302.9|24280.3|24297.7|24262.9|1
1724400940000|2024-08-23 08:15:40|24305.3|24285.3|24305.3|24285.3|24305.3|24285.3|24305.3|24285.3|2
1724400950000|2024-08-23 08:15:50|24315.2|24295.2|24322.8|24302.8|24322.8|24302.8|24315.2|24295.2|15
1724400960000|2024-08-23 08:16:00|24322.9|24302.9|24360|24340|24360|24340|24322.9|24302.8|22
1724400970000|2024-08-23 08:16:10|24360.2|24340.2|24362.7|24322.7|24367.7|24340.2|24355.2|24320.3|12
1724400980000|2024-08-23 08:16:20|24360|24340|24360|24340|24360|24340|24360|24340|2
1724400990000|2024-08-23 08:16:30|24360.2|24340.2|24360.2|24340.2|24372.7|24345.2|24360.2|24332.7|6
1724401000000|2024-08-23 08:16:40|||||||||1
1724401020000|2024-08-23 08:17:00|24362.7|24342.7|24365.2|24345.2|24365.2|24345.2|24362.7|24342.7|6
1724401030000|2024-08-23 08:17:10|24367.6|24347.6|24367.7|24347.7|24367.7|24347.7|24367.6|24347.6|0
1724401040000|2024-08-23 08:17:20|24365.2|24345.2|24367.7|24347.7|24367.7|24347.7|24365.2|24345.2|2
1724401050000|2024-08-23 08:17:30|24370.2|24350.2|24370.2|24350.2|24370.2|24350.2|24370.2|24350.2|2
1724401060000|2024-08-23 08:17:40|24372.7|24352.7|24365.2|24345.2|24372.7|24352.7|24365.2|24345.2|4
1724401070000|2024-08-23 08:17:50|24362.7|24342.7|24362.7|24342.7|24362.7|24342.7|24362.7|24342.7|0
1724401080000|2024-08-23 08:18:00|24367.7|24347.7|24367.7|24347.7|24367.7|24347.7|24362.7|24342.7|10
1724401100000|2024-08-23 08:18:20|24367.8|24347.8|24375.1|24355.1|24375.1|24355.1|24367.8|24347.8|3
1724401110000|2024-08-23 08:18:30|24375.2|24355.2|24377.7|24357.7|24377.7|24357.7|24375.2|24355.2|3
1724401120000|2024-08-23 08:18:40|||||||||1
1724401130000|2024-08-23 08:18:50|24380.2|24360.2|24380.2|24360.2|24380.2|24360.2|24380.2|24360.2|3
1724401140000|2024-08-23 08:19:00|24380.3|24360.3|24382.7|24362.7|24382.7|24362.7|24380.2|24360.2|2
1724401150000|2024-08-23 08:19:10|24400.2|24380.2|24362.7|24342.7|24400.3|24380.3|24360.2|24340.2|15
1724401160000|2024-08-23 08:19:20|24360.3|24340.3|24360.3|24340.3|24360.3|24340.3|24360.3|24340.3|0
1724401170000|2024-08-23 08:19:30|24362.7|24342.7|24362.7|24342.7|24362.8|24342.8|24362.7|24342.7|4
1724401180000|2024-08-23 08:19:40|24360.3|24340.3|24340.5|24320.5|24360.3|24340.3|24340.5|24320.5|3
1724401190000|2024-08-23 08:19:50|24332.9|24312.9|24322.9|24302.9|24332.9|24312.9|24322.9|24302.9|0
1724401200000|2024-08-23 08:20:00|24325.3|24305.3|24322.8|24302.8|24325.3|24305.3|24322.8|24302.8|2
1724401210000|2024-08-23 08:20:10|24322.7|24302.7|24300.5|24280.5|24322.7|24302.7|24300.5|24272.9|32
1724401220000|2024-08-23 08:20:20|24300.3|24280.3|24257.9|24237.9|24300.3|24280.3|24257.9|24237.9|10
1724401230000|2024-08-23 08:20:30|24257.8|24237.8|24260.3|24240.3|24262.8|24242.8|24257.8|24237.8|5
1724401240000|2024-08-23 08:20:40|24260.4|24240.4|24227.8|24207.8|24260.4|24240.4|24225.3|24205.3|33
1724401250000|2024-08-23 08:20:50|24227.9|24207.9|24227.8|24207.8|24230.3|24210.3|24227.8|24207.8|2
1724401260000|2024-08-23 08:21:00|24230.3|24210.3|24227.9|24207.9|24230.3|24210.3|24227.9|24207.9|1
1724401270000|2024-08-23 08:21:10|24230.3|24210.3|24230.3|24210.3|24230.3|24210.3|24230.3|24210.3|3
1724401280000|2024-08-23 08:21:20|24232.8|24212.8|24237.8|24217.8|24237.8|24217.8|24232.8|24212.8|0
1724401290000|2024-08-23 08:21:30|24242.8|24222.8|24250.3|24230.3|24257.8|24230.3|24242.8|24217.8|3
1724401300000|2024-08-23 08:21:40|24252.8|24232.8|24255.3|24235.3|24255.3|24235.3|24252.8|24232.8|0
1724401310000|2024-08-23 08:21:50|24252.8|24232.8|24253|24213|24253|24232.8|24245.5|24213|0
1724401320000|2024-08-23 08:22:00|24240.6|24220.6|24232.8|24212.8|24240.6|24220.6|24222.9|24202.9|3
1724401330000|2024-08-23 08:22:10|24230.3|24210.3|24230.3|24210.3|24230.3|24210.3|24225.3|24205.3|4
1724401340000|2024-08-23 08:22:20|24237.8|24197.8|24217.8|24197.8|24237.8|24197.8|24217.8|24195.3|2
1724401350000|2024-08-23 08:22:30|24212.8|24192.8|24212.8|24192.8|24212.8|24192.8|24212.8|24192.8|3
1724401360000|2024-08-23 08:22:40|24210.4|24190.4|24207.9|24187.9|24210.4|24190.4|24205.4|24185.4|1
1724401370000|2024-08-23 08:22:50|24205.4|24185.4|24202.9|24182.9|24207.9|24187.9|24202.9|24182.9|10
1724401380000|2024-08-23 08:23:00|24200.4|24180.4|24198|24178|24200.4|24180.4|24198|24178|0
1724401390000|2024-08-23 08:23:10|||||||||1
1724401410000|2024-08-23 08:23:30|24195.5|24175.5|24195.5|24175.5|24195.5|24175.5|24195.5|24175.5|0
1724401420000|2024-08-23 08:23:40|24198|24178|24202.8|24182.8|24202.8|24182.8|24198|24178|3
1724401430000|2024-08-23 08:23:50|24205.3|24185.3|24202.9|24182.9|24205.4|24185.4|24202.9|24182.9|2
1724401440000|2024-08-23 08:24:00|24205.5|24185.5|24210.5|24190.5|24210.5|24190.5|24205.5|24185.5|2
1724401450000|2024-08-23 08:24:10|24215.3|24195.3|24232.8|24192.8|24232.8|24200.3|24215.3|24192.8|3
1724401460000|2024-08-23 08:24:20|24225.2|24205.2|24235.5|24215.5|24235.5|24215.5|24225.2|24205.2|6
1724401480000|2024-08-23 08:24:40|24247.9|24207.9|24247.9|24207.9|24247.9|24207.9|24247.9|24207.9|1
1724401500000|2024-08-23 08:25:00|24248|24208|24230.5|24210.5|24248|24215.5|24230.5|24208|0
1724401530000|2024-08-23 08:25:30|24233|24213|24235.5|24215.5|24235.5|24215.5|24233|24213|0
1724401540000|2024-08-23 08:25:40|24228|24208|24228|24208|24235.4|24215.4|24225.5|24205.5|6
1724401570000|2024-08-23 08:26:10|24220.6|24200.6|24220.4|24200.4|24220.6|24200.6|24220.4|24200.4|3
1724401580000|2024-08-23 08:26:20|24215.5|24195.5|24208.2|24188.2|24215.5|24195.5|24208.1|24188.1|11
1724401590000|2024-08-23 08:26:30|24208.1|24188.1|24205.7|24185.7|24208.1|24188.1|24203.2|24183.2|1
1724401600000|2024-08-23 08:26:40|24205.6|24185.6|24205.7|24185.7|24208.1|24188.1|24205.6|24185.6|0
1724401610000|2024-08-23 08:26:50|24210.6|24190.6|24210.6|24190.6|24210.6|24190.6|24210.6|24190.6|1
1724401620000|2024-08-23 08:27:00|24215.6|24195.6|24215.6|24195.6|24215.6|24195.6|24215.6|24195.6|1
1724401630000|2024-08-23 08:27:10|24215.7|24195.7|24215.7|24195.7|24215.7|24195.7|24215.7|24195.7|0
1724401650000|2024-08-23 08:27:30|24218.2|24198.2|24223.1|24203.1|24223.1|24203.1|24218.2|24198.2|3
1724401660000|2024-08-23 08:27:40|24225.6|24205.6|24225.6|24205.6|24225.6|24205.6|24225.6|24205.6|0
1724401690000|2024-08-23 08:28:10|24225.7|24205.7|24225.7|24205.7|24225.7|24205.7|24225.7|24205.7|0
1724401700000|2024-08-23 08:28:20|24230.5|24210.5|24225.6|24205.6|24230.5|24210.5|24225.6|24205.6|1
1724401710000|2024-08-23 08:28:30|24230.5|24210.5|24230.6|24210.6|24230.6|24210.6|24230.5|24210.5|1
1724401720000|2024-08-23 08:28:40|24238|24198|24225.6|24205.6|24238|24210.6|24225.6|24198|0
1724401730000|2024-08-23 08:28:50|24225.7|24205.7|24225.5|24205.5|24225.7|24205.7|24225.5|24205.5|2
1724401740000|2024-08-23 08:29:00|24225.6|24205.6|24225.6|24205.6|24225.6|24205.6|24225.6|24205.6|0
1724401760000|2024-08-23 08:29:20|24225.7|24205.7|24230.6|24210.6|24230.6|24210.6|24225.7|24205.7|0
1724401770000|2024-08-23 08:29:30|24228.1|24208.1|24230.6|24210.6|24230.6|24210.6|24225.6|24205.6|0
1724401780000|2024-08-23 08:29:40|24233|24213|24233.1|24213.1|24233.1|24213.1|24233|24213|0
1724401790000|2024-08-23 08:29:50|24235.6|24215.6|24235.6|24215.6|24235.6|24215.6|24235.6|24215.6|0
1724401800000|2024-08-23 08:30:00|24233.2|24213.2|24233.2|24213.2|24235.6|24215.6|24233.1|24213.1|2
1724401810000|2024-08-23 08:30:10|24233.1|24213.1|24233.1|24213.1|24233.1|24213.1|24233.1|24213.1|0
1724401820000|2024-08-23 08:30:20|24238.1|24218.1|24238.1|24218.1|24238.1|24218.1|24238.1|24218.1|1
1724401840000|2024-08-23 08:30:40|24238.2|24218.2|24238.2|24218.2|24238.2|24218.2|24238.2|24218.2|1
1724401850000|2024-08-23 08:30:50|24238.1|24218.1|24238.1|24218.1|24238.1|24218.1|24238.1|24218.1|2
1724401860000|2024-08-23 08:31:00|24240.6|24220.6|24240.6|24220.6|24240.6|24220.6|24240.6|24220.6|0
1724401870000|2024-08-23 08:31:10|24238.2|24218.2|24238.1|24218.1|24238.2|24218.2|24238.1|24218.1|0
1724401880000|2024-08-23 08:31:20|24240.5|24220.5|24240.6|24220.6|24240.6|24220.6|24240.5|24220.5|1
1724401920000|2024-08-23 08:32:00|24243|24223|24243.1|24223.1|24243.1|24223.1|24243|24223|1
1724401930000|2024-08-23 08:32:10|24245.6|24225.6|24240.6|24220.6|24245.6|24225.6|24240.6|24220.6|1
1724401940000|2024-08-23 08:32:20|||||||||1
1724401950000|2024-08-23 08:32:30|24240.5|24220.5|24235.5|24215.5|24240.5|24220.5|24235.5|24215.5|0
1724401960000|2024-08-23 08:32:40|24230.6|24210.6|24225.6|24205.6|24230.6|24210.6|24225.6|24205.6|2
1724401970000|2024-08-23 08:32:50|24228|24208|24228|24208|24228|24208|24228|24208|1
1724401980000|2024-08-23 08:33:00|24225.4|24205.4|24227.9|24207.9|24227.9|24207.9|24225.4|24205.4|0
1724402010000|2024-08-23 08:33:30|24225.5|24205.5|24210.6|24190.6|24225.5|24205.5|24210.6|24190.6|2
1724402020000|2024-08-23 08:33:40|24210.5|24190.5|24215.7|24195.7|24215.7|24195.7|24210.5|24190.5|1
1724402030000|2024-08-23 08:33:50|24213.2|24193.2|24213.2|24193.2|24213.2|24193.2|24213.2|24193.2|0
1724402040000|2024-08-23 08:34:00|24215.7|24195.7|24215.7|24195.7|24215.7|24195.7|24215.7|24195.7|0
1724402050000|2024-08-23 08:34:10|24228.2|24188.2|24228.2|24188.2|24228.2|24188.2|24228.2|24188.2|0
1724402060000|2024-08-23 08:34:20|24215.7|24195.7|24215.7|24195.7|24215.7|24195.7|24215.7|24195.7|0
1724402070000|2024-08-23 08:34:30|||||||||1
1724402090000|2024-08-23 08:34:50|24218.2|24198.2|24213.1|24193.1|24220.6|24200.6|24213.1|24193.1|5
1724402100000|2024-08-23 08:35:00|24213|24193|24208|24188|24213|24193|24208|24188|1
1724402110000|2024-08-23 08:35:10|24205.6|24185.6|24205.6|24185.6|24205.6|24185.6|24205.6|24185.6|0
1724402130000|2024-08-23 08:35:30|24205.7|24185.7|24205.7|24185.7|24205.7|24185.7|24205.7|24185.7|0
1724402140000|2024-08-23 08:35:40|24205.6|24185.6|24205.6|24185.6|24205.6|24185.6|24205.6|24185.6|0
1724402180000|2024-08-23 08:36:20|24205.7|24185.7|24203.1|24183.1|24205.7|24185.7|24203.1|24183.1|13
1724402190000|2024-08-23 08:36:30|24198.2|24178.2|24193.1|24173.1|24198.2|24178.2|24190.7|24170.7|10
1724402200000|2024-08-23 08:36:40|24190.7|24170.7|24185.5|24165.5|24190.7|24170.7|24185.5|24165.5|1
1724402210000|2024-08-23 08:36:50|24185.7|24165.7|24185.6|24165.6|24188.1|24168.1|24183.2|24163.2|2
1724402220000|2024-08-23 08:37:00|24185.5|24165.5|24183.1|24163.1|24185.5|24165.5|24183.1|24163.1|2
1724402250000|2024-08-23 08:37:30|24183|24163|24203.2|24163.2|24203.2|24170.7|24183|24163|2
1724402260000|2024-08-23 08:37:40|24190.7|24170.7|24185.7|24165.7|24190.7|24170.7|24185.7|24165.7|1
1724402270000|2024-08-23 08:37:50|24188.1|24168.1|24190.7|24170.7|24190.7|24170.7|24188.1|24168.1|1
1724402280000|2024-08-23 08:38:00|24193.1|24173.1|24195.7|24175.7|24195.7|24175.7|24193.1|24173.1|0
1724402290000|2024-08-23 08:38:10|24193.2|24173.2|24193.1|24173.1|24193.2|24173.2|24193.1|24173.1|2
1724402300000|2024-08-23 08:38:20|||||||||1
1724402310000|2024-08-23 08:38:30|24193.2|24173.2|24198.1|24178.1|24198.1|24178.1|24193.2|24173.2|0
1724402330000|2024-08-23 08:38:50|24198|24178|24193.2|24173.2|24198|24178|24193.2|24173.2|0
1724402340000|2024-08-23 08:39:00|24195.6|24175.6|24195.6|24175.6|24195.6|24175.6|24195.6|24175.6|1
1724402350000|2024-08-23 08:39:10|24195.7|24175.7|24193.2|24173.2|24203.2|24175.7|24190.7|24163.2|1
1724402370000|2024-08-23 08:39:30|24195.7|24175.7|24208.1|24188.1|24208.1|24188.1|24195.7|24175.7|4
1724402440000|2024-08-23 08:40:40|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|1
1724402450000|2024-08-23 08:40:50|24213.2|24193.2|24228|24208|24228|24208|24213.2|24193.2|4
1724402460000|2024-08-23 08:41:00|24228.1|24208.1|24228|24208|24230.5|24210.5|24228|24208|11
1724402470000|2024-08-23 08:41:10|24228.1|24208.1|24223.1|24203.1|24228.1|24208.1|24223.1|24203.1|2
1724402490000|2024-08-23 08:41:30|24220.6|24200.6|24220.6|24200.6|24220.6|24200.6|24220.6|24200.6|1
1724402520000|2024-08-23 08:42:00|24225.6|24205.6|24225.6|24205.6|24225.6|24205.6|24225.6|24205.6|1
1724402540000|2024-08-23 08:42:20|24230.6|24210.6|24235.6|24215.6|24235.6|24215.6|24230.6|24210.6|1
1724402580000|2024-08-23 08:43:00|24240.4|24220.4|24240.6|24220.6|24240.6|24220.6|24240.4|24220.4|2
1724402590000|2024-08-23 08:43:10|24243|24223|24240.6|24220.6|24243.1|24223.1|24240.6|24220.6|0
1724402610000|2024-08-23 08:43:30|24235.7|24215.7|24233.2|24213.2|24235.7|24215.7|24233.2|24213.2|3
1724402620000|2024-08-23 08:43:40|24235.6|24215.6|24240.5|24220.5|24240.5|24220.5|24235.6|24215.6|0
1724402640000|2024-08-23 08:44:00|24238.1|24218.1|24238.1|24218.1|24238.1|24218.1|24238.1|24218.1|0
1724402660000|2024-08-23 08:44:20|24235.6|24215.6|24230.7|24210.7|24235.6|24215.6|24230.7|24210.7|0
1724402680000|2024-08-23 08:44:40|24230.6|24210.6|24235.6|24215.6|24235.6|24215.6|24230.6|24210.6|1
1724402700000|2024-08-23 08:45:00|24233.1|24213.1|24228.2|24208.2|24233.1|24213.1|24228.2|24208.2|2
1724402710000|2024-08-23 08:45:10|24213.2|24193.2|24208.1|24188.1|24213.2|24193.2|24208.1|24188.1|1
1724402720000|2024-08-23 08:45:20|24210.6|24190.6|24210.6|24190.6|24210.6|24190.6|24210.6|24190.6|0
1724402730000|2024-08-23 08:45:30|24213.1|24193.1|24210.6|24190.6|24213.1|24193.1|24210.6|24190.6|0
1724402740000|2024-08-23 08:45:40|24208.1|24188.1|24205.6|24185.6|24208.1|24188.1|24205.6|24185.6|0
1724402750000|2024-08-23 08:45:50|24213.2|24173.2|24205.6|24185.6|24213.2|24185.6|24205.6|24173.2|0
1724402760000|2024-08-23 08:46:00|24155.7|24135.7|24158.1|24138.1|24158.1|24138.1|24155.6|24135.6|5
1724402770000|2024-08-23 08:46:10|24155.7|24135.7|24168|24148|24168|24148|24155.7|24135.7|16
1724402780000|2024-08-23 08:46:20|24170.4|24150.4|24168|24148|24173|24153|24168|24148|0
1724402790000|2024-08-23 08:46:30|24165.6|24145.6|24168|24148|24168|24148|24165.6|24145.6|1
1724402800000|2024-08-23 08:46:40|24165.5|24145.5|24165.5|24145.5|24165.5|24145.5|24165.5|24145.5|0
1724402810000|2024-08-23 08:46:50|24163.1|24143.1|24160.5|24140.5|24168.1|24143.1|24160.4|24128.1|1
1724402820000|2024-08-23 08:47:00|24162.9|24142.9|24163|24143|24163|24143|24162.9|24142.9|0
1724402830000|2024-08-23 08:47:10|24158.1|24138.1|24163|24143|24163|24143|24158.1|24138.1|8
1724402840000|2024-08-23 08:47:20|24165.4|24145.4|24168|24148|24168|24148|24165.4|24145.4|0
1724402850000|2024-08-23 08:47:30|24163.1|24143.1|24168.1|24148.1|24168.1|24148.1|24163.1|24143.1|0
1724402860000|2024-08-23 08:47:40|24173.1|24153.1|24178.1|24158.1|24178.1|24158.1|24173.1|24153.1|2
1724402890000|2024-08-23 08:48:10|24183.1|24163.1|24185.5|24165.5|24185.5|24165.5|24180.6|24160.6|1
1724402900000|2024-08-23 08:48:20|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|2
1724402910000|2024-08-23 08:48:30|24183.1|24163.1|24185.5|24165.5|24185.5|24165.5|24183.1|24163.1|1
1724402920000|2024-08-23 08:48:40|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|0
1724402930000|2024-08-23 08:48:50|24185.5|24165.5|24190.6|24170.6|24190.6|24170.6|24185.5|24165.5|0
1724402950000|2024-08-23 08:49:10|24188.1|24168.1|24190.6|24170.6|24190.6|24170.6|24188.1|24168.1|0
1724402970000|2024-08-23 08:49:30|24193|24173|24198|24178|24198|24178|24193|24173|3
1724402980000|2024-08-23 08:49:40|24198.1|24178.1|24198.1|24178.1|24198.1|24178.1|24198.1|24178.1|0
1724403000000|2024-08-23 08:50:00|||||||||1
1724403010000|2024-08-23 08:50:10|||||||||1
1724403030000|2024-08-23 08:50:30|24195.6|24175.6|24193.1|24173.1|24195.6|24175.6|24193.1|24173.1|1
1724403040000|2024-08-23 08:50:40|24195.6|24175.6|24195.6|24175.6|24195.6|24175.6|24195.6|24175.6|0
1724403060000|2024-08-23 08:51:00|24198|24178|24195.6|24175.6|24198|24178|24195.6|24175.6|0
1724403070000|2024-08-23 08:51:10|24198|24178|24198|24178|24198|24178|24195.6|24175.6|0
1724403080000|2024-08-23 08:51:20|24195.6|24175.6|24195.6|24175.6|24195.6|24175.6|24195.6|24175.6|0
1724403090000|2024-08-23 08:51:30|24195.5|24175.5|24193.1|24173.1|24195.5|24175.5|24193.1|24173.1|1
1724403100000|2024-08-23 08:51:40|24190.6|24170.6|24190.6|24170.6|24190.6|24170.6|24190.6|24170.6|0
1724403140000|2024-08-23 08:52:20|24188.1|24168.1|24188.1|24168.1|24188.1|24168.1|24185.6|24165.6|1
1724403150000|2024-08-23 08:52:30|24190.6|24170.6|24200.6|24180.6|24200.6|24180.6|24190.6|24170.6|4
1724403160000|2024-08-23 08:52:40|24198.1|24178.1|24198.1|24178.1|24198.1|24178.1|24198.1|24178.1|2
1724403170000|2024-08-23 08:52:50|24195.6|24175.6|24195.6|24175.6|24195.6|24175.6|24193.1|24173.1|0
1724403180000|2024-08-23 08:53:00|24193.1|24173.1|24193.1|24173.1|24193.1|24173.1|24193.1|24173.1|0
1724403190000|2024-08-23 08:53:10|24198.1|24178.1|24198.1|24178.1|24198.1|24178.1|24198.1|24178.1|1
1724403220000|2024-08-23 08:53:40|24200.5|24180.5|24205.6|24185.6|24205.6|24185.6|24200.5|24180.5|1
1724403250000|2024-08-23 08:54:10|24208.1|24188.1|24208.1|24188.1|24208.1|24188.1|24208.1|24188.1|0
1724403290000|2024-08-23 08:54:50|24205.6|24185.6|24208|24188|24208.1|24188.1|24205.6|24185.6|1
1724403300000|2024-08-23 08:55:00|24208.1|24188.1|24203.1|24183.1|24208.1|24188.1|24203.1|24183.1|0
1724403310000|2024-08-23 08:55:10|24205.5|24185.5|24205.6|24185.6|24205.6|24185.6|24205.5|24185.5|1
1724403320000|2024-08-23 08:55:20|24208.1|24188.1|24208.1|24188.1|24208.1|24188.1|24208.1|24188.1|0
1724403330000|2024-08-23 08:55:30|24210.6|24190.6|24210.6|24190.6|24210.6|24190.6|24210.6|24190.6|0
1724403340000|2024-08-23 08:55:40|||||||||1
1724403350000|2024-08-23 08:55:50|24205.6|24185.6|24193.1|24173.1|24205.6|24185.6|24193.1|24173.1|3
1724403360000|2024-08-23 08:56:00|24195.5|24175.5|24193.1|24173.1|24195.5|24175.5|24190.5|24170.5|1
1724403380000|2024-08-23 08:56:20|24190.6|24170.6|24180.6|24160.6|24198.1|24170.6|24180.6|24153.1|0
1724403390000|2024-08-23 08:56:30|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|0
1724403400000|2024-08-23 08:56:40|||||||||1
1724403410000|2024-08-23 08:56:50|24175.6|24155.6|24180.6|24160.6|24180.6|24160.6|24175.6|24155.6|1
1724403420000|2024-08-23 08:57:00|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|0
1724403450000|2024-08-23 08:57:30|24180.6|24160.6|24183|24163|24183|24163|24180.6|24160.6|1
1724403460000|2024-08-23 08:57:40|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|0
1724403470000|2024-08-23 08:57:50|24180.6|24160.6|24180.6|24160.6|24180.6|24160.6|24178.1|24158.1|0
1724403490000|2024-08-23 08:58:10|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|0
1724403500000|2024-08-23 08:58:20|24175.6|24155.6|24175.6|24155.6|24175.6|24155.6|24175.6|24155.6|0
1724403510000|2024-08-23 08:58:30|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|1
1724403520000|2024-08-23 08:58:40|24180.6|24160.6|24180.6|24160.6|24180.6|24160.6|24180.6|24160.6|0
1724403550000|2024-08-23 08:59:10|24180.5|24160.5|24180.6|24160.6|24180.6|24160.6|24178.1|24158.1|1
1724403570000|2024-08-23 08:59:30|24178.1|24158.1|24185.5|24165.5|24185.5|24165.5|24178.1|24158.1|2
1724403580000|2024-08-23 08:59:40|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|0
1724403590000|2024-08-23 08:59:50|24188.1|24168.1|24188.1|24168.1|24188.1|24168.1|24188.1|24168.1|3
1724403600000|2024-08-23 09:00:00|24190.5|24170.5|24190.5|24170.5|24190.5|24170.5|24190.5|24170.5|5
1724403610000|2024-08-23 09:00:10|24190.6|24170.6|24183.1|24163.1|24190.6|24170.6|24183.1|24163.1|2
1724403630000|2024-08-23 09:00:30|24180.6|24160.6|24178.1|24158.1|24180.6|24160.6|24178.1|24158.1|0
1724403640000|2024-08-23 09:00:40|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|0
1724403650000|2024-08-23 09:00:50|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|0
1724403660000|2024-08-23 09:01:00|24188|24168|24193.1|24173.1|24193.1|24173.1|24188|24168|0
1724403700000|2024-08-23 09:01:40|||||||||1
1724403710000|2024-08-23 09:01:50|24188.1|24168.1|24185.6|24165.6|24188.1|24168.1|24185.6|24165.6|3
1724403740000|2024-08-23 09:02:20|24183.1|24163.1|24178.2|24158.2|24183.1|24163.1|24178.2|24158.2|1
1724403750000|2024-08-23 09:02:30|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|0
1724403770000|2024-08-23 09:02:50|24178|24158|24170.6|24150.6|24178|24158|24170.6|24150.6|1
1724403780000|2024-08-23 09:03:00|24165.8|24145.8|24165.6|24145.6|24165.8|24145.8|24165.6|24145.6|1
1724403790000|2024-08-23 09:03:10|24163.1|24143.1|24163.1|24143.1|24163.1|24143.1|24163.1|24143.1|0
1724403800000|2024-08-23 09:03:20|24165.6|24145.6|24163.1|24143.1|24165.6|24145.6|24163.1|24143.1|0
1724403810000|2024-08-23 09:03:30|24160.7|24140.7|24153.1|24133.1|24160.7|24140.7|24153.1|24133.1|2
1724403840000|2024-08-23 09:04:00|24155.5|24135.5|24155.6|24135.6|24155.6|24135.6|24153.1|24133.1|2
1724403850000|2024-08-23 09:04:10|24158|24138|24162.9|24142.9|24162.9|24142.9|24155.6|24135.6|1
1724403870000|2024-08-23 09:04:30|24163.1|24143.1|24163.1|24143.1|24163.1|24143.1|24163.1|24143.1|0
1724403910000|2024-08-23 09:05:10|24160.6|24140.6|24160.6|24140.6|24160.6|24140.6|24160.6|24140.6|0
1724403940000|2024-08-23 09:05:40|24173.2|24133.2|24173.2|24133.2|24173.2|24133.2|24173.2|24133.2|0
1724403950000|2024-08-23 09:05:50|24165.6|24145.6|24165.6|24145.6|24165.6|24145.6|24165.6|24145.6|0
1724403970000|2024-08-23 09:06:10|24178.1|24138.1|24165.6|24145.6|24178.1|24145.6|24165.6|24138.1|0
1724403990000|2024-08-23 09:06:30|24160.7|24140.7|24158.1|24138.1|24160.7|24140.7|24158.1|24138.1|4
1724404000000|2024-08-23 09:06:40|24155.6|24135.6|24155.6|24135.6|24155.6|24135.6|24155.6|24135.6|8
1724404010000|2024-08-23 09:06:50|24145.9|24105.9|24125.6|24105.6|24145.9|24108.2|24125.6|24105.5|12
1724404020000|2024-08-23 09:07:00|24125.5|24105.5|24120.5|24100.5|24128|24108|24108|24088|46
1724404030000|2024-08-23 09:07:10|24123|24103|24123|24103|24123|24103|24123|24103|0
1724404040000|2024-08-23 09:07:20|24120.5|24100.5|24120.5|24100.5|24120.5|24100.5|24120.5|24100.5|1
1724404050000|2024-08-23 09:07:30|24123|24103|24123|24103|24123|24103|24123|24103|0
1724404060000|2024-08-23 09:07:40|||||||||1
1724404080000|2024-08-23 09:08:00|24120.5|24100.5|24120.5|24100.5|24120.5|24100.5|24118.1|24098.1|1
1724404090000|2024-08-23 09:08:10|24118.1|24098.1|24125.5|24105.5|24125.5|24105.5|24118.1|24098.1|4
1724404100000|2024-08-23 09:08:20|24142.7|24122.7|24145.5|24125.5|24145.5|24125.5|24142.7|24122.7|3
1724404110000|2024-08-23 09:08:30|24138|24118|24138|24118|24138|24118|24138|24118|1
1724404120000|2024-08-23 09:08:40|24140.5|24120.5|24140.5|24120.5|24140.5|24120.5|24140.5|24120.5|1
1724404140000|2024-08-23 09:09:00|24152.9|24112.9|24140.5|24120.5|24152.9|24120.5|24140.5|24112.9|0
1724404150000|2024-08-23 09:09:10|24152.9|24112.9|24145.3|24125.3|24152.9|24125.3|24145.3|24112.9|0
1724404160000|2024-08-23 09:09:20|24143|24123|24143|24123|24143|24123|24143|24123|0
1724404170000|2024-08-23 09:09:30|24145.5|24125.5|24148|24128|24148|24128|24145.5|24125.5|2
1724404180000|2024-08-23 09:09:40|24150.5|24130.5|24150.4|24130.4|24150.5|24130.5|24150.4|24130.4|2
1724404190000|2024-08-23 09:09:50|24148|24128|24143|24123|24148|24128|24143|24123|0
1724404210000|2024-08-23 09:10:10|24140.6|24120.6|24135.6|24115.6|24140.6|24120.6|24135.6|24115.6|0
1724404220000|2024-08-23 09:10:20|24133.1|24113.1|24133.1|24113.1|24133.1|24113.1|24133.1|24113.1|1
1724404230000|2024-08-23 09:10:30|24140.4|24120.4|24138|24118|24145.5|24125.5|24138|24118|2
1724404250000|2024-08-23 09:10:50|24135.6|24115.6|24130.5|24110.5|24135.6|24115.6|24130.5|24110.5|1
1724404260000|2024-08-23 09:11:00|24128.1|24108.1|24123|24103|24128.1|24108.1|24123|24103|0
1724404270000|2024-08-23 09:11:10|24120.5|24100.5|24128.1|24088.1|24128.1|24100.5|24120.5|24088.1|8
1724404300000|2024-08-23 09:11:40|24128|24088|24128|24088|24128|24088|24128|24088|0
1724404310000|2024-08-23 09:11:50|24115.6|24095.6|24115.6|24095.6|24115.6|24095.6|24115.6|24095.6|0
1724404320000|2024-08-23 09:12:00|24115.5|24095.5|24110.5|24090.5|24115.5|24095.5|24110.5|24090.5|5
1724404330000|2024-08-23 09:12:10|||||||||1
1724404340000|2024-08-23 09:12:20|||||||||1
1724404370000|2024-08-23 09:12:50|24108|24088|24108|24088|24108|24088|24108|24088|0
1724404400000|2024-08-23 09:13:20|24103.1|24083.1|24103.1|24083.1|24103.1|24083.1|24103.1|24083.1|3
1724404410000|2024-08-23 09:13:30|24103.3|24043.3|24103.3|24043.3|24103.3|24043.3|24103.3|24043.3|50
1724404420000|2024-08-23 09:13:40|24102.8|24042.8|24102.8|24042.8|24102.8|24042.8|24102.8|24042.8|0
1724404430000|2024-08-23 09:13:50|24090.4|24050.4|24087.9|24067.9|24090.4|24067.9|24087.9|24050.4|4
1724404440000|2024-08-23 09:14:00|24090.3|24070.3|24083|24063|24090.3|24070.3|24083|24063|4
1724404450000|2024-08-23 09:14:10|24080.6|24060.6|24078|24058|24080.6|24060.6|24078|24058|0
1724404460000|2024-08-23 09:14:20|24075.5|24055.5|24075.5|24055.5|24075.5|24055.5|24075.5|24055.5|0
1724404470000|2024-08-23 09:14:30|24078|24058|24078|24058|24078|24058|24078|24058|0
1724404500000|2024-08-23 09:15:00|24080.5|24060.5|24080.5|24060.5|24080.5|24060.5|24080.5|24060.5|4
1724404510000|2024-08-23 09:15:10|24078.1|24058.1|24083|24063|24083|24063|24078|24058|2
1724404520000|2024-08-23 09:15:20|24078.1|24058.1|24080.6|24060.6|24080.6|24060.6|24078.1|24058.1|1
1724404550000|2024-08-23 09:15:50|24080.5|24060.5|24083|24063|24083|24063|24080.5|24060.5|1
1724404610000|2024-08-23 09:16:50|24085.5|24065.5|24085.5|24065.5|24085.5|24065.5|24085.5|24065.5|0
1724404620000|2024-08-23 09:17:00|24083.1|24063.1|24073.1|24053.1|24083.1|24063.1|24073.1|24053.1|1
1724404630000|2024-08-23 09:17:10|24070.7|24050.7|24068.1|24048.1|24070.7|24050.7|24068.1|24048.1|4
1724404640000|2024-08-23 09:17:20|24070.5|24050.5|24068|24048|24070.5|24050.5|24068|24048|0
1724404650000|2024-08-23 09:17:30|24070.5|24050.5|24070.5|24050.5|24070.5|24050.5|24070.5|24050.5|0
1724404660000|2024-08-23 09:17:40|24068|24048|24068|24048|24068|24048|24068|24048|0
1724404680000|2024-08-23 09:18:00|24072.9|24052.9|24073|24053|24073|24053|24072.9|24052.9|1
1724404740000|2024-08-23 09:19:00|24070.5|24050.5|24070.5|24050.5|24070.5|24050.5|24070.5|24050.5|0
1724404750000|2024-08-23 09:19:10|24070.6|24050.6|24068.2|24048.2|24073.1|24053.1|24065.7|24045.7|7
1724404760000|2024-08-23 09:19:20|24065.7|24045.7|24073.2|24053.2|24073.2|24053.2|24065.7|24045.7|3
1724404770000|2024-08-23 09:19:30|24075.6|24055.6|24073.2|24053.2|24075.6|24055.6|24073.2|24053.2|1
1724404780000|2024-08-23 09:19:40|24075.6|24055.6|24078.2|24058.2|24078.2|24058.2|24075.6|24055.6|0
1724404800000|2024-08-23 09:20:00|24075.7|24055.7|24075.7|24055.7|24075.7|24055.7|24075.7|24055.7|0
1724404810000|2024-08-23 09:20:10|24078.2|24058.2|24078.2|24058.2|24078.2|24058.2|24075.7|24055.7|1
1724404840000|2024-08-23 09:20:40|24073.2|24053.2|24075.7|24055.7|24075.7|24055.7|24073.2|24053.2|0
1724404850000|2024-08-23 09:20:50|24073.2|24053.2|24073.2|24053.2|24073.2|24053.2|24073.2|24053.2|0
1724404860000|2024-08-23 09:21:00|24075.7|24055.7|24073.2|24053.2|24075.7|24055.7|24073.2|24053.2|0
1724404880000|2024-08-23 09:21:20|24075.6|24055.6|24078.2|24058.2|24078.2|24058.2|24075.6|24055.6|2
1724404900000|2024-08-23 09:21:40|24075.7|24055.7|24073.1|24053.1|24075.7|24055.7|24073.1|24053.1|0
1724404920000|2024-08-23 09:22:00|24073.2|24053.2|24075.7|24055.7|24075.7|24055.7|24068.2|24048.2|1
1724404960000|2024-08-23 09:22:40|24078.2|24058.2|24075.7|24055.7|24078.2|24058.2|24075.7|24055.7|0
1724404970000|2024-08-23 09:22:50|24078.1|24058.1|24078.2|24058.2|24078.2|24058.2|24078.1|24058.1|1
1724404980000|2024-08-23 09:23:00|24083.1|24063.1|24085.7|24065.7|24085.7|24065.7|24083.1|24063.1|4
1724404990000|2024-08-23 09:23:10|24088.1|24068.1|24088.2|24068.2|24088.2|24068.2|24088.1|24068.1|0
1724405000000|2024-08-23 09:23:20|24085.7|24065.7|24085.7|24065.7|24085.7|24065.7|24085.7|24065.7|1
1724405040000|2024-08-23 09:24:00|24088.1|24068.1|24085.7|24065.7|24088.1|24068.1|24085.7|24065.7|0
1724405050000|2024-08-23 09:24:10|24088.2|24068.2|24088.2|24068.2|24088.2|24068.2|24088.2|24068.2|0
1724405070000|2024-08-23 09:24:30|||||||||1
1724405110000|2024-08-23 09:25:10|||||||||1
1724405120000|2024-08-23 09:25:20|24090.6|24070.6|24090.7|24070.7|24090.7|24070.7|24090.6|24070.6|0
1724405170000|2024-08-23 09:26:10|||||||||2
1724405200000|2024-08-23 09:26:40|24090.6|24070.6|24070.7|24050.7|24090.6|24070.6|24070.7|24050.7|5
1724405210000|2024-08-23 09:26:50|24070.6|24050.6|24068.2|24048.2|24070.6|24050.6|24068.2|24048.2|1
1724405220000|2024-08-23 09:27:00|24070.7|24050.7|24065.7|24045.7|24070.7|24050.7|24065.7|24045.7|11
1724405230000|2024-08-23 09:27:10|24068.2|24048.2|24078|24058|24078|24058|24068.2|24048.2|3
1724405240000|2024-08-23 09:27:20|24080.4|24060.4|24080.6|24060.6|24080.6|24060.6|24080.4|24060.4|0
1724405250000|2024-08-23 09:27:30|24083.1|24063.1|24088.1|24068.1|24088.1|24068.1|24083.1|24063.1|1
1724405260000|2024-08-23 09:27:40|24088.2|24068.2|24088.2|24068.2|24088.2|24068.2|24088.2|24068.2|0
1724405280000|2024-08-23 09:28:00|24095.7|24075.7|24095.7|24075.7|24095.7|24075.7|24095.7|24075.7|28
1724405290000|2024-08-23 09:28:10|24098.1|24078.1|24098.2|24078.2|24098.2|24078.2|24098.1|24078.1|1
1724405300000|2024-08-23 09:28:20|24103|24083|24098.2|24078.2|24103.2|24083.2|24098.2|24078.2|2
1724405310000|2024-08-23 09:28:30|24095.7|24075.7|24095.7|24075.7|24095.7|24075.7|24095.7|24075.7|0
1724405380000|2024-08-23 09:29:40|||||||||1
1724405400000|2024-08-23 09:30:00|24098.1|24078.1|24098.2|24078.2|24098.2|24078.2|24098.1|24078.1|1
1724405410000|2024-08-23 09:30:10|24103|24083|24113.1|24093.1|24113.1|24093.1|24103|24083|2
1724405420000|2024-08-23 09:30:20|24113.2|24093.2|24115.7|24095.7|24115.7|24095.7|24113.2|24093.2|4
1724405430000|2024-08-23 09:30:30|24118.1|24098.1|24118.2|24098.2|24118.2|24098.2|24118.1|24098.1|0
1724405450000|2024-08-23 09:30:50|||||||||1
1724405460000|2024-08-23 09:31:00|24120.7|24100.7|24115.7|24095.7|24120.7|24100.7|24108.4|24088.4|3
1724405470000|2024-08-23 09:31:10|24118.1|24098.1|24118.2|24098.2|24120.6|24100.6|24118.1|24098.1|4
1724405480000|2024-08-23 09:31:20|24113.2|24093.2|24113.2|24093.2|24113.2|24093.2|24113.2|24093.2|2
1724405490000|2024-08-23 09:31:30|24115.7|24095.7|24115.7|24095.7|24115.7|24095.7|24115.7|24095.7|0
1724405510000|2024-08-23 09:31:50|24120.6|24100.6|24120.6|24100.6|24120.6|24100.6|24120.6|24100.6|0
1724405520000|2024-08-23 09:32:00|24118.2|24098.2|24118.2|24098.2|24118.2|24098.2|24118.2|24098.2|0
1724405540000|2024-08-23 09:32:20|24120.6|24100.6|24123.1|24103.1|24123.1|24103.1|24118.2|24098.2|0
1724405560000|2024-08-23 09:32:40|24123.2|24103.2|24140.7|24120.7|24140.7|24120.7|24123.2|24103.2|17
1724405570000|2024-08-23 09:32:50|24155.5|24135.5|24165.6|24145.6|24165.6|24145.6|24155.5|24135.5|11
1724405580000|2024-08-23 09:33:00|24165.7|24145.7|24165.7|24145.7|24165.7|24145.7|24165.7|24145.7|0
1724405590000|2024-08-23 09:33:10|24168.2|24148.2|24163.2|24143.2|24168.2|24148.2|24163.2|24143.2|2
1724405600000|2024-08-23 09:33:20|24165.6|24145.6|24165.6|24145.6|24165.6|24145.6|24165.6|24145.6|1
1724405610000|2024-08-23 09:33:30|24168.1|24148.1|24163.1|24143.1|24168.1|24148.1|24163.1|24143.1|2
1724405620000|2024-08-23 09:33:40|24168.1|24148.1|24168.1|24148.1|24168.1|24148.1|24168.1|24148.1|0
1724405630000|2024-08-23 09:33:50|24165.7|24145.7|24160.7|24140.7|24168.1|24148.1|24160.7|24140.7|1
1724405660000|2024-08-23 09:34:20|24160.6|24140.6|24160.6|24140.6|24160.6|24140.6|24160.6|24140.6|3
1724405670000|2024-08-23 09:34:30|24163.1|24143.1|24163|24143|24168|24148|24163|24143|12
1724405690000|2024-08-23 09:34:50|||||||||6
1724405710000|2024-08-23 09:35:10|24158.1|24138.1|24158|24138|24158.1|24138.1|24158|24138|4
1724405720000|2024-08-23 09:35:20|24153.1|24133.1|24153.1|24133.1|24153.1|24133.1|24153.1|24133.1|6
1724405730000|2024-08-23 09:35:30|24157.9|24137.9|24158|24138|24158|24138|24157.9|24137.9|3
1724405740000|2024-08-23 09:35:40|||||||||2
1724405750000|2024-08-23 09:35:50|24160.5|24140.5|24160.5|24140.5|24160.5|24140.5|24160.5|24140.5|1
1724405760000|2024-08-23 09:36:00|24158.1|24138.1|24163|24143|24163|24143|24158|24138|1
1724405770000|2024-08-23 09:36:10|24170.5|24150.5|24173.1|24153.1|24175.6|24155.6|24170.5|24150.5|7
1724405780000|2024-08-23 09:36:20|24173|24153|24170.6|24150.6|24173|24153|24170.6|24150.6|1
1724405790000|2024-08-23 09:36:30|24168.1|24148.1|24173|24153|24173|24153|24168.1|24148.1|2
1724405810000|2024-08-23 09:36:50|24175.5|24155.5|24175.6|24155.6|24175.6|24155.6|24175.5|24155.5|0
1724405820000|2024-08-23 09:37:00|24188.1|24148.1|24188.1|24148.1|24188.1|24148.1|24188.1|24148.1|0
1724405850000|2024-08-23 09:37:30|24180.5|24160.5|24180.5|24160.5|24180.5|24160.5|24180.5|24160.5|0
1724405860000|2024-08-23 09:37:40|24178.1|24158.1|24180.5|24160.5|24180.5|24160.5|24178|24158|3
1724405870000|2024-08-23 09:37:50|24183|24163|24180.6|24160.6|24183|24163|24180.6|24160.6|0
1724405880000|2024-08-23 09:38:00|24185.5|24165.5|24185.5|24165.5|24185.5|24165.5|24185.5|24165.5|0
1724405890000|2024-08-23 09:38:10|24188|24168|24190.5|24170.5|24190.5|24170.5|24188|24168|1
1724405920000|2024-08-23 09:38:40|24195.4|24175.4|24197.9|24177.9|24197.9|24177.9|24195.4|24175.4|3
1724405930000|2024-08-23 09:38:50|24200.4|24180.4|24208|24188|24208|24188|24200.4|24180.4|1
1724405940000|2024-08-23 09:39:00|24210.4|24190.4|24208|24188|24210.4|24190.4|24208|24188|3
1724405950000|2024-08-23 09:39:10|24210.5|24190.5|24210.5|24190.5|24210.5|24190.5|24210.5|24190.5|0
1724405970000|2024-08-23 09:39:30|24215.4|24195.4|24217.9|24197.9|24220.4|24200.4|24215.4|24195.4|4
1724405980000|2024-08-23 09:39:40|24218|24198|24215.6|24195.6|24218.1|24198.1|24215.6|24195.6|0
1724405990000|2024-08-23 09:39:50|24200.6|24180.6|24200.6|24180.6|24200.6|24180.6|24200.6|24180.6|2
1724406000000|2024-08-23 09:40:00|24195.6|24175.6|24183.1|24163.1|24195.6|24175.6|24183.1|24163.1|3
1724406010000|2024-08-23 09:40:10|24185.6|24165.6|24188|24168|24188|24168|24185.6|24165.6|0
1724406030000|2024-08-23 09:40:30|24188.1|24168.1|24188.1|24168.1|24188.1|24168.1|24188.1|24168.1|0
1724406040000|2024-08-23 09:40:40|24185.6|24165.6|24183.1|24163.1|24185.6|24165.6|24178.1|24158.1|3
1724406050000|2024-08-23 09:40:50|24185.6|24165.6|24183.1|24163.1|24185.6|24165.6|24183.1|24163.1|1
1724406060000|2024-08-23 09:41:00|24180.6|24160.6|24180.6|24160.6|24180.6|24160.6|24180.6|24160.6|0
1724406120000|2024-08-23 09:42:00|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|1
1724406160000|2024-08-23 09:42:40|||||||||1
1724406170000|2024-08-23 09:42:50|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|0
1724406180000|2024-08-23 09:43:00|24175.6|24155.6|24175.6|24155.6|24175.6|24155.6|24175.6|24155.6|0
1724406200000|2024-08-23 09:43:20|24173.1|24153.1|24173.1|24153.1|24173.1|24153.1|24173.1|24153.1|1
1724406210000|2024-08-23 09:43:30|24177.9|24157.9|24178|24158|24178|24158|24177.9|24157.9|2
1724406220000|2024-08-23 09:43:40|24183|24163|24183|24163|24183|24163|24183|24163|1
1724406230000|2024-08-23 09:43:50|24190.6|24170.6|24193|24173|24193|24173|24190.6|24170.6|0
1724406240000|2024-08-23 09:44:00|24193.1|24173.1|24190.6|24170.6|24195.5|24175.5|24190.6|24170.6|0
1724406260000|2024-08-23 09:44:20|24193|24173|24193|24173|24193|24173|24193|24173|0
1724406280000|2024-08-23 09:44:40|24188.1|24168.1|24193.1|24153.1|24193.1|24168.1|24185.6|24153.1|2
1724406290000|2024-08-23 09:44:50|24180.6|24160.6|24178.1|24158.1|24180.6|24160.6|24178.1|24158.1|1
1724406300000|2024-08-23 09:45:00|||||||||4
1724406310000|2024-08-23 09:45:10|24178|24158|24178|24158|24178|24158|24178|24158|0
1724406320000|2024-08-23 09:45:20|24170.6|24150.6|24168.1|24148.1|24170.6|24150.6|24168.1|24148.1|0
1724406330000|2024-08-23 09:45:30|24165.6|24145.6|24165.6|24145.6|24165.6|24145.6|24165.6|24145.6|0
1724406350000|2024-08-23 09:45:50|24168|24148|24185.4|24165.4|24190.5|24165.4|24168|24148|1
1724406380000|2024-08-23 09:46:20|24190.5|24170.5|24192.9|24172.9|24192.9|24172.9|24190.5|24170.5|1
1724406420000|2024-08-23 09:47:00|24198|24178|24213|24193|24213|24193|24198|24178|5
1724406430000|2024-08-23 09:47:10|24218|24198|24218|24198|24218|24198|24218|24198|4
1724406440000|2024-08-23 09:47:20|24225.5|24205.5|24235.5|24215.5|24235.5|24215.5|24225.5|24205.5|14
1724406450000|2024-08-23 09:47:30|||||||||11
1724406470000|2024-08-23 09:47:50|24223|24203|24223|24203|24223|24203|24223|24203|0
1724406480000|2024-08-23 09:48:00|24220.5|24200.5|24198.1|24158.1|24220.5|24200.5|24198.1|24158.1|1
1724406500000|2024-08-23 09:48:20|24185.7|24165.7|24185.7|24165.7|24185.7|24165.7|24185.7|24165.7|0
1724406510000|2024-08-23 09:48:30|24185.6|24165.6|24190.4|24170.4|24198.1|24170.4|24185.6|24158.1|2
1724406520000|2024-08-23 09:48:40|24192.9|24172.9|24192.9|24172.9|24192.9|24172.9|24192.9|24172.9|0
1724406530000|2024-08-23 09:48:50|24193|24173|24193|24173|24193|24173|24193|24173|0
1724406540000|2024-08-23 09:49:00|||||||||1
1724406640000|2024-08-23 09:50:40|24190.5|24170.5|24183.1|24163.1|24190.5|24170.5|24183.1|24163.1|2
1724406650000|2024-08-23 09:50:50|24183|24163|24183|24163|24183|24163|24183|24163|0
1724406660000|2024-08-23 09:51:00|24185.4|24165.4|24185.5|24165.5|24185.5|24165.5|24185.4|24165.4|0
1724406670000|2024-08-23 09:51:10|24183.1|24163.1|24183|24163|24183.1|24163.1|24183|24163|0
1724406680000|2024-08-23 09:51:20|24185.5|24165.5|24182.9|24162.9|24185.5|24165.5|24182.9|24162.9|0
1724406710000|2024-08-23 09:51:50|24180.5|24160.5|24180.5|24160.5|24180.5|24160.5|24180.5|24160.5|0
1724406780000|2024-08-23 09:53:00|24185.4|24165.4|24193|24173|24193|24173|24185.4|24165.4|3
1724406790000|2024-08-23 09:53:10|24190.6|24170.6|24188|24168|24190.6|24170.6|24187.9|24167.9|0
1724406800000|2024-08-23 09:53:20|24185.6|24165.6|24188|24168|24188|24168|24185.6|24165.6|0
1724406810000|2024-08-23 09:53:30|24185.6|24165.6|24185.5|24165.5|24188|24168|24185.5|24165.5|0
1724406830000|2024-08-23 09:53:50|24188|24168|24188|24168|24188|24168|24188|24168|0
1724406840000|2024-08-23 09:54:00|24185.6|24165.6|24185.5|24165.5|24185.6|24165.6|24185.5|24165.5|0
1724406850000|2024-08-23 09:54:10|24185.6|24165.6|24188|24168|24188|24168|24185.6|24165.6|0
1724406880000|2024-08-23 09:54:40|24185.5|24165.5|24178|24158|24185.5|24165.5|24175.5|24155.5|4
1724406890000|2024-08-23 09:54:50|24175.5|24155.5|24173.1|24153.1|24175.5|24155.5|24173.1|24153.1|16
1724406900000|2024-08-23 09:55:00|24168.2|24148.2|24172.9|24152.9|24172.9|24152.9|24168.2|24148.2|0
1724406950000|2024-08-23 09:55:50|24175.3|24155.3|24172.9|24152.9|24175.3|24155.3|24172.9|24152.9|0
1724406960000|2024-08-23 09:56:00|24170.4|24150.4|24170.4|24150.4|24170.4|24150.4|24170.4|24150.4|0
1724406970000|2024-08-23 09:56:10|24165.4|24145.4|24165.4|24145.4|24165.4|24145.4|24165.4|24145.4|1
1724406990000|2024-08-23 09:56:30|24165.5|24145.5|24165.5|24145.5|24165.5|24145.5|24165.5|24145.5|1
1724407000000|2024-08-23 09:56:40|24178|24138|24173|24153|24178|24153|24173|24138|0
1724407030000|2024-08-23 09:57:10|24175.4|24155.4|24175.5|24155.5|24175.5|24155.5|24175.4|24155.4|1
1724407050000|2024-08-23 09:57:30|24178|24158|24178|24158|24178|24158|24178|24158|0
1724407060000|2024-08-23 09:57:40|24180.5|24160.5|24185.5|24165.5|24185.5|24165.5|24178|24158|4
1724407070000|2024-08-23 09:57:50|24187.9|24167.9|24183.1|24163.1|24188|24168|24183|24163|2
1724407080000|2024-08-23 09:58:00|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|0
1724407100000|2024-08-23 09:58:20|24183.1|24163.1|24180.6|24160.6|24183.1|24163.1|24180.6|24160.6|1
1724407110000|2024-08-23 09:58:30|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|0
1724407130000|2024-08-23 09:58:50|24185.6|24165.6|24183.1|24163.1|24185.6|24165.6|24183.1|24163.1|0
1724407150000|2024-08-23 09:59:10|24178.3|24158.3|24175.8|24155.8|24178.3|24158.3|24175.8|24155.8|1
1724407160000|2024-08-23 09:59:20|24175.7|24155.7|24188.1|24148.1|24188.1|24155.7|24175.7|24148.1|0
1724407170000|2024-08-23 09:59:30|24188.2|24148.2|24180.6|24160.6|24188.2|24160.6|24175.6|24148.2|0
1724407180000|2024-08-23 09:59:40|24178.1|24158.1|24180.5|24160.5|24180.5|24160.5|24178.1|24158.1|0
1724407200000|2024-08-23 10:00:00|24180.6|24160.6|24180.6|24160.6|24180.6|24160.6|24178.1|24158.1|5
1724407210000|2024-08-23 10:00:10|24185.5|24165.5|24185.6|24165.6|24185.6|24165.6|24185.5|24165.5|1
1724407230000|2024-08-23 10:00:30|24190.6|24170.6|24193.1|24173.1|24193.1|24173.1|24190.6|24170.6|3
1724407240000|2024-08-23 10:00:40|24205.5|24185.5|24205.5|24185.5|24205.5|24185.5|24205.5|24185.5|1
1724407250000|2024-08-23 10:00:50|24210.4|24190.4|24210.4|24190.4|24210.4|24190.4|24210.4|24190.4|2
1724407260000|2024-08-23 10:01:00|24212.8|24192.8|24220.4|24200.4|24220.4|24200.4|24212.8|24192.8|0
1724407270000|2024-08-23 10:01:10|24222.9|24202.9|24238|24218|24238|24218|24222.9|24202.9|5
1724407280000|2024-08-23 10:01:20|24238.1|24218.1|24240.5|24220.5|24240.5|24220.5|24238|24218|1
1724407290000|2024-08-23 10:01:30|24250.3|24230.3|24255.6|24235.6|24258|24238|24250.3|24230.3|6
1724407300000|2024-08-23 10:01:40|24250.8|24230.8|24250.5|24230.5|24250.8|24230.8|24250.5|24230.5|5
1724407310000|2024-08-23 10:01:50|24258.1|24218.1|24250.5|24230.5|24258.1|24230.5|24250.5|24218.1|0
1724407330000|2024-08-23 10:02:10|24258|24218|24250.5|24230.5|24258|24230.5|24250.5|24218|0
1724407340000|2024-08-23 10:02:20|24258|24218|24250.5|24230.5|24258|24230.5|24250.5|24218|0
1724407350000|2024-08-23 10:02:30|||||||||1
1724407360000|2024-08-23 10:02:40|24255.5|24235.5|24275.7|24255.7|24275.7|24255.7|24255.5|24235.5|4
1724407370000|2024-08-23 10:02:50|24280.5|24260.5|24285.5|24265.5|24293|24265.5|24280.5|24253|4
1724407380000|2024-08-23 10:03:00|24285.6|24265.6|24285.6|24265.6|24288.2|24268.2|24285.6|24265.6|2
1724407400000|2024-08-23 10:03:20|24283.2|24263.2|24283.2|24263.2|24283.2|24263.2|24283.2|24263.2|0
1724407410000|2024-08-23 10:03:30|24283.1|24263.1|24275.5|24255.5|24283.1|24263.1|24275.5|24240.6|11
1724407420000|2024-08-23 10:03:40|24275.6|24255.6|24272.8|24252.8|24275.6|24255.6|24260.6|24240.6|16
1724407430000|2024-08-23 10:03:50|24272.9|24252.9|24278.1|24238.1|24278.1|24252.9|24272.9|24235.6|3
1724407440000|2024-08-23 10:04:00|24258.4|24238.4|24258.1|24238.1|24258.4|24238.4|24258.1|24238.1|2
1724407450000|2024-08-23 10:04:10|24260.6|24240.6|24268|24248|24268|24248|24260.6|24240.6|24
1724407460000|2024-08-23 10:04:20|24270.5|24250.5|24270.5|24250.5|24270.5|24250.5|24270.5|24250.5|0
1724407480000|2024-08-23 10:04:40|24273|24253|24275.5|24255.5|24275.5|24255.5|24273|24253|0
1724407490000|2024-08-23 10:04:50|24278|24258|24280.5|24260.5|24280.5|24260.5|24278|24258|3
1724407500000|2024-08-23 10:05:00|24278|24258|24280.4|24260.4|24280.4|24260.4|24278|24258|1
1724407510000|2024-08-23 10:05:10|24280.5|24260.5|24280.5|24260.5|24280.5|24260.5|24280.5|24260.5|0
1724407520000|2024-08-23 10:05:20|24278|24258|24275.5|24255.5|24278|24258|24275.5|24255.5|4
1724407550000|2024-08-23 10:05:50|||||||||16
1724407560000|2024-08-23 10:06:00|24285.4|24265.4|24292.9|24272.9|24292.9|24272.9|24285.4|24265.4|6
1724407570000|2024-08-23 10:06:10|24297.8|24277.8|24303.1|24263.1|24303.1|24283|24297.8|24263.1|14
1724407580000|2024-08-23 10:06:20|24300.7|24260.7|24300.5|24260.5|24300.7|24260.7|24300.5|24260.5|0
1724407600000|2024-08-23 10:06:40|24303|24263|24303|24263|24303|24263|24303|24263|0
1724407610000|2024-08-23 10:06:50|24300.5|24260.5|24300.5|24260.5|24300.5|24260.5|24300.5|24260.5|2
1724407620000|2024-08-23 10:07:00|24300.3|24260.3|24300.3|24260.3|24300.3|24260.3|24300.3|24260.3|4
1724407650000|2024-08-23 10:07:30|24285.4|24265.4|24285.5|24265.5|24285.5|24265.5|24285.4|24265.4|2
1724407660000|2024-08-23 10:07:40|24297.9|24257.9|24297.9|24257.9|24297.9|24257.9|24297.9|24257.9|2
1724407670000|2024-08-23 10:07:50|24298|24258|24270.7|24250.7|24298|24258|24270.7|24250.6|6
1724407690000|2024-08-23 10:08:10|24268.2|24248.2|24268.2|24248.2|24268.2|24248.2|24268.2|24248.2|0
1724407710000|2024-08-23 10:08:30|24263|24243|24250.4|24230.4|24263|24243|24243|24223|5
1724407720000|2024-08-23 10:08:40|24253|24233|24260.4|24240.4|24260.4|24240.4|24253|24233|1
1724407730000|2024-08-23 10:08:50|24265.3|24245.3|24265.5|24245.5|24265.5|24245.5|24263|24243|0
1724407740000|2024-08-23 10:09:00|24267.9|24247.9|24263|24243|24267.9|24247.9|24263|24243|0
1724407750000|2024-08-23 10:09:10|24268|24248|24263|24243|24268|24248|24263|24243|1
1724407760000|2024-08-23 10:09:20|24268|24248|24263|24243|24268|24248|24263|24243|0
1724407780000|2024-08-23 10:09:40|24265.5|24245.5|24265.5|24245.5|24265.5|24245.5|24265.5|24245.5|2
1724407790000|2024-08-23 10:09:50|24260.5|24240.5|24268|24228|24268|24240.5|24260.5|24228|11
1724407800000|2024-08-23 10:10:00|24255.5|24235.5|24260.5|24240.5|24260.5|24240.5|24255.5|24235.5|2
1724407810000|2024-08-23 10:10:10|24263|24243|24268|24248|24268|24248|24263|24243|0
1724407850000|2024-08-23 10:10:50|24263|24243|24265.5|24245.5|24265.5|24245.5|24263|24243|0
1724407860000|2024-08-23 10:11:00|24268|24248|24265.5|24245.5|24268|24248|24265.5|24245.5|1
1724407890000|2024-08-23 10:11:30|24263|24243|24265.5|24245.5|24265.5|24245.5|24263|24243|0
1724407920000|2024-08-23 10:12:00|24267.9|24247.9|24265.5|24245.5|24268|24248|24265.5|24245.5|2
1724407930000|2024-08-23 10:12:10|||||||||1
1724407950000|2024-08-23 10:12:30|24263|24243|24255.5|24235.5|24263|24243|24255.5|24235.5|0
1724407960000|2024-08-23 10:12:40|||||||||1
1724407970000|2024-08-23 10:12:50|24253|24233|24258|24238|24258|24238|24253|24233|1
1724407980000|2024-08-23 10:13:00|24262.8|24242.8|24262.9|24242.9|24262.9|24242.9|24262.8|24242.8|0
1724407990000|2024-08-23 10:13:10|24265.3|24245.3|24265.5|24245.5|24265.5|24245.5|24265.3|24245.3|0
1724408020000|2024-08-23 10:13:40|24243|24223|24243|24223|24243|24223|24243|24223|3
1724408040000|2024-08-23 10:14:00|24240.5|24220.5|24238|24218|24245.5|24225.5|24238|24218|4
1724408060000|2024-08-23 10:14:20|24235.5|24215.5|24242.9|24222.9|24242.9|24222.9|24235.5|24215.5|2
1724408070000|2024-08-23 10:14:30|24245.5|24225.5|24245.5|24225.5|24245.5|24225.5|24243|24223|1
1724408080000|2024-08-23 10:14:40|24248|24228|24248|24228|24248|24228|24248|24228|1
1724408100000|2024-08-23 10:15:00|24262.6|24242.6|24260.5|24240.5|24263|24243|24260.5|24240.5|10
1724408110000|2024-08-23 10:15:10|||||||||1
1724408120000|2024-08-23 10:15:20|24255.6|24235.6|24257.9|24237.9|24258|24238|24253|24233|2
1724408130000|2024-08-23 10:15:30|24258|24238|24258|24238|24258|24238|24258|24238|0
1724408140000|2024-08-23 10:15:40|24255.5|24235.5|24253|24233|24255.5|24235.5|24253|24233|5
1724408150000|2024-08-23 10:15:50|24257.8|24237.8|24255.5|24235.5|24258|24238|24255.5|24235.5|6
1724408170000|2024-08-23 10:16:10|24258|24238|24260.5|24240.5|24260.5|24240.5|24258|24238|0
1724408270000|2024-08-23 10:17:50|24265.5|24245.5|24268|24248|24268|24248|24265.5|24245.5|1
1724408340000|2024-08-23 10:19:00|24287.9|24267.9|24287.9|24267.9|24287.9|24267.9|24287.9|24267.9|1
1724408350000|2024-08-23 10:19:10|24288|24268|24288|24268|24288|24268|24288|24268|0
1724408360000|2024-08-23 10:19:20|24278.2|24258.2|24280.5|24260.5|24280.5|24260.5|24278.2|24258.2|7
1724408370000|2024-08-23 10:19:30|24278|24258|24280.5|24260.5|24280.5|24260.5|24278|24258|0
1724408380000|2024-08-23 10:19:40|24278|24258|24273|24253|24278|24258|24273|24253|0
1724408390000|2024-08-23 10:19:50|24277.9|24257.9|24275.5|24255.5|24278|24258|24275.5|24255.5|3
1724408460000|2024-08-23 10:21:00|24273.1|24253.1|24273|24253|24273.1|24253.1|24273|24253|0
1724408470000|2024-08-23 10:21:10|24278|24258|24278|24258|24278|24258|24278|24258|3
1724408480000|2024-08-23 10:21:20|24280.6|24260.6|24280.6|24260.6|24280.6|24260.6|24280.6|24260.6|0
1724408490000|2024-08-23 10:21:30|24285.5|24265.5|24292.9|24272.9|24292.9|24272.9|24285.5|24265.5|3
1724408500000|2024-08-23 10:21:40|24290.5|24270.5|24290.5|24270.5|24290.5|24270.5|24290.5|24270.5|1
1724408510000|2024-08-23 10:21:50|24288.1|24268.1|24288.1|24268.1|24288.1|24268.1|24288.1|24268.1|1
1724408520000|2024-08-23 10:22:00|24288|24268|24290.5|24270.5|24290.5|24270.5|24288|24268|0
1724408540000|2024-08-23 10:22:20|24288|24268|24288|24268|24288|24268|24288|24268|1
1724408550000|2024-08-23 10:22:30|24280.5|24260.5|24288.1|24248.1|24288.1|24260.5|24280.5|24248.1|0
1724408570000|2024-08-23 10:22:50|24273|24253|24273|24253|24273|24253|24273|24253|1
1724408580000|2024-08-23 10:23:00|24275.2|24235.2|24275.2|24235.2|24275.2|24235.2|24275.2|24235.2|5
1724408640000|2024-08-23 10:24:00|24272.8|24232.8|24265.5|24245.5|24272.8|24245.5|24263|24232.8|8
1724408650000|2024-08-23 10:24:10|24268|24248|24280.4|24260.4|24280.4|24260.4|24268|24248|1
1724408670000|2024-08-23 10:24:30|24280.5|24260.5|24285.5|24265.5|24285.5|24265.5|24280.5|24260.5|0
1724408680000|2024-08-23 10:24:40|24290.5|24270.5|24290.5|24270.5|24290.5|24270.5|24290.5|24270.5|2
1724408700000|2024-08-23 10:25:00|24288|24268|24273|24253|24288|24268|24273|24253|2
1724408710000|2024-08-23 10:25:10|24270.5|24250.5|24270.5|24250.5|24270.5|24250.5|24270.5|24250.5|0
1724408720000|2024-08-23 10:25:20|24270.4|24250.4|24270.4|24250.4|24270.4|24250.4|24270.4|24250.4|0
1724408740000|2024-08-23 10:25:40|24265.5|24245.5|24265.5|24245.5|24265.5|24245.5|24265.5|24245.5|0
1724408760000|2024-08-23 10:26:00|24265.4|24245.4|24260.4|24240.4|24265.4|24245.4|24260.4|24240.4|0
1724408770000|2024-08-23 10:26:10|24265.4|24245.4|24267.9|24247.9|24267.9|24247.9|24265.4|24245.4|0
1724408790000|2024-08-23 10:26:30|24270.3|24250.3|24275.5|24255.5|24275.5|24255.5|24270.3|24250.3|0
1724408800000|2024-08-23 10:26:40|24277.9|24257.9|24277.9|24257.9|24277.9|24257.9|24277.9|24257.9|0
1724408840000|2024-08-23 10:27:20|24280.4|24260.4|24277.9|24257.9|24292.9|24260.5|24277.9|24252.9|1
1724408850000|2024-08-23 10:27:30|24275.5|24255.5|24283.1|24243.1|24283.1|24255.5|24275.5|24243.1|0
1724408860000|2024-08-23 10:27:40|24283|24243|24273|24253|24283|24253|24270.5|24243|0
1724408870000|2024-08-23 10:27:50|24278|24238|24278|24238|24278|24238|24278|24238|0
1724408880000|2024-08-23 10:28:00|24270.4|24250.4|24270.4|24250.4|24270.4|24250.4|24270.4|24250.4|0
1724408900000|2024-08-23 10:28:20|24270.5|24250.5|24270.5|24250.5|24272.9|24252.9|24270.5|24250.5|1
1724408930000|2024-08-23 10:28:50|24265.6|24245.6|24265.5|24245.5|24265.6|24245.6|24265.5|24245.5|0
1724408940000|2024-08-23 10:29:00|24273.1|24233.1|24275.5|24235.5|24275.5|24235.5|24273.1|24233.1|0
1724408950000|2024-08-23 10:29:10|24265.4|24245.4|24265.4|24245.4|24273|24245.4|24265.4|24233|1
1724408960000|2024-08-23 10:29:20|24265.5|24245.5|24265.5|24245.5|24265.5|24245.5|24265.5|24245.5|0
1724409000000|2024-08-23 10:30:00|24267.9|24247.9|24267.9|24247.9|24267.9|24247.9|24267.9|24247.9|0
1724409010000|2024-08-23 10:30:10|24263|24243|24265.5|24245.5|24265.5|24245.5|24263|24243|0
1724409020000|2024-08-23 10:30:20|24267.9|24247.9|24267.9|24247.9|24267.9|24247.9|24267.9|24247.9|1
1724409030000|2024-08-23 10:30:30|24272.8|24252.8|24282.9|24262.9|24282.9|24262.9|24272.8|24252.8|0
1724409040000|2024-08-23 10:30:40|24287.8|24267.8|24287.9|24267.9|24287.9|24267.9|24287.8|24267.8|0
1724409050000|2024-08-23 10:30:50|24285.5|24265.5|24285.5|24265.5|24285.5|24265.5|24285.5|24265.5|3
1724409080000|2024-08-23 10:31:20|24290.4|24270.4|24287.9|24267.9|24290.4|24270.4|24287.9|24267.9|0
1724409100000|2024-08-23 10:31:40|24285.5|24265.5|24285.5|24265.5|24285.5|24265.5|24285.5|24265.5|0
1724409110000|2024-08-23 10:31:50|24280.4|24260.4|24280.4|24260.4|24280.4|24260.4|24280.4|24260.4|0
1724409180000|2024-08-23 10:33:00|24275.4|24255.4|24275.4|24255.4|24275.4|24255.4|24275.4|24255.4|0
1724409210000|2024-08-23 10:33:30|24272.9|24252.9|24272.9|24252.9|24272.9|24252.9|24272.9|24252.9|1
1724409240000|2024-08-23 10:34:00|24270.5|24250.5|24272.9|24252.9|24272.9|24252.9|24270.5|24250.5|0
1724409260000|2024-08-23 10:34:20|24270.4|24250.4|24270.4|24250.4|24270.4|24250.4|24270.4|24250.4|0
1724409270000|2024-08-23 10:34:30|24270.5|24250.5|24270.5|24250.5|24270.5|24250.5|24270.5|24250.5|0
1724409280000|2024-08-23 10:34:40|24267.9|24247.9|24267.9|24247.9|24267.9|24247.9|24267.9|24247.9|0
1724409320000|2024-08-23 10:35:20|24265.5|24245.5|24270.4|24250.4|24270.4|24250.4|24265.5|24245.5|0
1724409340000|2024-08-23 10:35:40|24272.9|24252.9|24272.9|24252.9|24272.9|24252.9|24272.9|24252.9|0
1724409350000|2024-08-23 10:35:50|24270.4|24250.4|24270.4|24250.4|24270.4|24250.4|24270.4|24250.4|0
1724409390000|2024-08-23 10:36:30|24277.7|24257.7|24277.7|24257.7|24277.7|24257.7|24277.7|24257.7|0
1724409400000|2024-08-23 10:36:40|24282.8|24262.8|24282.9|24262.9|24282.9|24262.9|24282.8|24262.8|0
1724409440000|2024-08-23 10:37:20|24285.4|24265.4|24285.4|24265.4|24285.4|24265.4|24285.4|24265.4|1
1724409450000|2024-08-23 10:37:30|24277.9|24257.9|24275.5|24255.5|24277.9|24257.9|24275.5|24255.5|5
1724409480000|2024-08-23 10:38:00|24277.9|24257.9|24272.9|24252.9|24277.9|24257.9|24272.9|24252.9|0
1724409520000|2024-08-23 10:38:40|24275.4|24255.4|24275.4|24255.4|24275.4|24255.4|24275.4|24255.4|0
1724409540000|2024-08-23 10:39:00|24273|24253|24273|24253|24273|24253|24273|24253|0
1724409550000|2024-08-23 10:39:10|24275.4|24255.4|24275.4|24255.4|24275.4|24255.4|24275.4|24255.4|1
1724409560000|2024-08-23 10:39:20|24273|24253|24275.4|24255.4|24275.4|24255.4|24273|24253|0
1724409570000|2024-08-23 10:39:30|24277.9|24257.9|24277.9|24257.9|24277.9|24257.9|24277.9|24257.9|0
1724409580000|2024-08-23 10:39:40|24275.5|24255.5|24273|24253|24277.9|24257.9|24273|24253|1
1724409590000|2024-08-23 10:39:50|24270.6|24250.6|24270.5|24250.5|24270.6|24250.6|24268.1|24248.1|0
1724409610000|2024-08-23 10:40:10|24272.9|24252.9|24272.9|24252.9|24272.9|24252.9|24270.5|24250.5|0
1724409620000|2024-08-23 10:40:20|24275.4|24255.4|24275.4|24255.4|24275.4|24255.4|24275.4|24255.4|2
1724409630000|2024-08-23 10:40:30|24275.5|24255.5|24275.5|24255.5|24275.5|24255.5|24275.5|24255.5|0
1724409670000|2024-08-23 10:41:10|24277.9|24257.9|24277.9|24257.9|24277.9|24257.9|24277.9|24257.9|0
1724409700000|2024-08-23 10:41:40|24280.4|24260.4|24280.5|24260.5|24280.5|24260.5|24280.4|24260.4|0
1724409740000|2024-08-23 10:42:20|24285.4|24265.4|24285.5|24265.5|24285.5|24265.5|24285.4|24265.4|0
1724409750000|2024-08-23 10:42:30|24287.9|24267.9|24310.4|24290.4|24310.4|24290.4|24287.9|24267.9|3
1724409770000|2024-08-23 10:42:50|||||||||2
1724409780000|2024-08-23 10:43:00|24307.9|24287.9|24312.9|24292.9|24312.9|24292.9|24307.9|24287.9|0
1724409810000|2024-08-23 10:43:30|||||||||1
1724409830000|2024-08-23 10:43:50|24313|24293|24315.4|24295.4|24315.4|24295.4|24313|24293|1
1724409900000|2024-08-23 10:45:00|24313|24293|24302.9|24282.9|24313|24293|24302.9|24282.9|1
1724409920000|2024-08-23 10:45:20|24300.4|24280.4|24295.5|24275.5|24300.4|24280.4|24295.5|24275.5|0
1724409930000|2024-08-23 10:45:30|24295.4|24275.4|24285.5|24265.5|24297.9|24277.9|24285.5|24265.5|1
1724409940000|2024-08-23 10:45:40|24287.9|24267.9|24287.9|24267.9|24287.9|24267.9|24287.9|24267.9|0
1724409950000|2024-08-23 10:45:50|24285.5|24265.5|24285.5|24265.5|24285.5|24265.5|24285.5|24265.5|1
1724409960000|2024-08-23 10:46:00|24285.4|24265.4|24300.4|24280.4|24300.4|24280.4|24285.4|24265.4|1
1724409970000|2024-08-23 10:46:10|24307.9|24287.9|24310.4|24290.4|24310.4|24290.4|24307.9|24287.9|1
1724409980000|2024-08-23 10:46:20|24317.9|24297.9|24325.4|24305.4|24337.9|24305.4|24317.9|24297.9|0
1724409990000|2024-08-23 10:46:30|24332.9|24292.9|24332.9|24292.9|24332.9|24292.9|24332.9|24292.9|1
1724410010000|2024-08-23 10:46:50|24320.4|24300.4|24320.4|24300.4|24320.4|24300.4|24320.4|24300.4|0
1724410020000|2024-08-23 10:47:00|24327.9|24287.9|24320.4|24300.4|24327.9|24300.4|24320.4|24287.9|0
1724410030000|2024-08-23 10:47:10|24322.9|24302.9|24322.9|24302.9|24322.9|24302.9|24322.9|24302.9|0
1724410050000|2024-08-23 10:47:30|24320.4|24300.4|24333|24293|24333|24305.3|24320.4|24293|0
1724410060000|2024-08-23 10:47:40|24337.9|24297.9|24330.4|24310.4|24337.9|24310.4|24330.4|24297.9|1
1724410120000|2024-08-23 10:48:40|24337.9|24297.9|24328|24308|24337.9|24308|24325.5|24297.9|1
1724410130000|2024-08-23 10:48:50|24325.6|24305.6|24330.4|24310.4|24330.4|24310.4|24325.4|24305.4|0
1724410140000|2024-08-23 10:49:00|24325.4|24305.4|24323|24303|24333|24305.4|24323|24293|0
1724410150000|2024-08-23 10:49:10|24320.6|24300.6|24320.4|24300.4|24320.6|24300.6|24320.4|24300.4|0
1724410170000|2024-08-23 10:49:30|24317.9|24297.9|24315.4|24295.4|24317.9|24297.9|24315.4|24295.4|0
1724410190000|2024-08-23 10:49:50|24310.4|24290.4|24310.4|24290.4|24310.4|24290.4|24310.4|24290.4|0
1724410220000|2024-08-23 10:50:20|24318|24278|24312.9|24272.9|24318|24278|24312.9|24272.9|0
1724410250000|2024-08-23 10:50:50|24310.4|24270.4|24303|24263|24310.4|24270.4|24303|24263|1
1724410280000|2024-08-23 10:51:20|24302.9|24262.9|24302.9|24262.9|24302.9|24262.9|24302.9|24262.9|0
1724410290000|2024-08-23 10:51:30|24290.5|24270.5|24290.4|24270.4|24290.5|24270.5|24290.4|24270.4|0
1724410320000|2024-08-23 10:52:00|24297.9|24257.9|24295.4|24255.4|24297.9|24257.9|24295.4|24255.4|0
1724410330000|2024-08-23 10:52:10|24297.8|24257.8|24295.4|24255.4|24297.9|24257.9|24295.4|24255.4|0
1724410340000|2024-08-23 10:52:20|24297.9|24257.9|24297.9|24257.9|24297.9|24257.9|24297.9|24257.9|0
1724410360000|2024-08-23 10:52:40|24295.4|24255.4|24295.4|24255.4|24295.4|24255.4|24295.4|24255.4|0
1724410380000|2024-08-23 10:53:00|24292.9|24252.9|24292.9|24252.9|24292.9|24252.9|24292.9|24252.9|0
1724410400000|2024-08-23 10:53:20|24288.1|24248.1|24287.9|24247.9|24288.1|24248.1|24287.9|24247.9|0
1724410480000|2024-08-23 10:54:40|24285.4|24245.4|24290.3|24270.3|24290.3|24270.3|24285.4|24245.4|3
1724410490000|2024-08-23 10:54:50|24290.4|24270.4|24290.3|24270.3|24297.8|24277.8|24290.3|24270.3|2
1724410510000|2024-08-23 10:55:10|24292.8|24272.8|24285.4|24265.4|24292.8|24272.8|24277.9|24257.9|2
1724410520000|2024-08-23 10:55:20|24280.5|24260.5|24275.5|24255.5|24283|24260.5|24270.7|24243|1
1724410530000|2024-08-23 10:55:30|24270.7|24250.7|24270.3|24250.3|24270.7|24250.7|24270.3|24250.3|1
1724410540000|2024-08-23 10:55:40|24272.8|24252.8|24272.8|24252.8|24272.8|24252.8|24272.8|24252.8|0
1724410550000|2024-08-23 10:55:50|24270.3|24250.3|24265.4|24245.4|24270.3|24250.3|24265.4|24245.4|1
1724410570000|2024-08-23 10:56:10|24265.5|24245.5|24265.5|24245.5|24265.5|24245.5|24265.5|24245.5|0
1724410610000|2024-08-23 10:56:50|24265.4|24245.4|24265.4|24245.4|24265.4|24245.4|24265.4|24245.4|0
1724410620000|2024-08-23 10:57:00|24267.9|24247.9|24267.9|24247.9|24267.9|24247.9|24267.9|24247.9|0
1724410640000|2024-08-23 10:57:20|24270.4|24250.4|24270.4|24250.4|24270.4|24250.4|24270.4|24250.4|0
1724410650000|2024-08-23 10:57:30|24278|24238|24265.4|24245.4|24278|24245.5|24262.9|24237.9|1
1724410660000|2024-08-23 10:57:40|24260.4|24240.4|24255.4|24235.4|24260.4|24240.4|24255.4|24235.4|6
1724410690000|2024-08-23 10:58:10|24255.5|24235.5|24255.4|24235.4|24257.9|24237.9|24255.4|24235.4|1
1724410700000|2024-08-23 10:58:20|24248|24228|24227.9|24207.9|24248|24228|24223.1|24203.1|14
1724410710000|2024-08-23 10:58:30|24228|24208|24240.4|24220.4|24240.4|24220.4|24228|24208|5
1724410720000|2024-08-23 10:58:40|24245.4|24225.4|24240.4|24220.4|24245.4|24225.4|24240.4|24220.4|3
1724410740000|2024-08-23 10:59:00|24242.9|24222.9|24240.3|24220.3|24242.9|24222.9|24240.3|24220.3|2
1724410750000|2024-08-23 10:59:10|24240.4|24220.4|24242.9|24222.9|24242.9|24222.9|24240.4|24220.4|0
1724410770000|2024-08-23 10:59:30|24245.3|24225.3|24242.9|24222.9|24245.3|24225.3|24242.9|24222.9|0
1724410780000|2024-08-23 10:59:40|24247.8|24227.8|24240.4|24220.4|24247.8|24227.8|24240.4|24220.4|6
1724410790000|2024-08-23 10:59:50|24238|24218|24237.9|24217.9|24238|24218|24237.9|24217.9|0
1724410800000|2024-08-23 11:00:00|24240.3|24220.3|24242.8|24222.8|24242.8|24222.8|24240.3|24220.3|0
1724410810000|2024-08-23 11:00:10|24245.3|24225.3|24247.9|24227.9|24247.9|24227.9|24245.3|24225.3|0
1724410840000|2024-08-23 11:00:40|24245.4|24225.4|24243|24223|24245.4|24225.4|24243|24223|1
1724410850000|2024-08-23 11:00:50|24240.5|24220.5|24235.5|24215.5|24240.5|24220.5|24235.5|24215.5|0
1724410860000|2024-08-23 11:01:00|||||||||1
1724410870000|2024-08-23 11:01:10|24235.4|24215.4|24232.9|24212.9|24235.4|24215.4|24232.9|24212.9|0
1724410890000|2024-08-23 11:01:30|24230.5|24210.5|24230.4|24210.4|24230.5|24210.5|24230.4|24210.4|0
1724410940000|2024-08-23 11:02:20|24232.9|24212.9|24240.4|24220.4|24240.4|24220.4|24232.9|24212.9|1
1724410950000|2024-08-23 11:02:30|24242.8|24222.8|24242.9|24222.9|24242.9|24222.9|24242.8|24222.8|0
1724410960000|2024-08-23 11:02:40|24237.9|24217.9|24240.4|24220.4|24240.4|24220.4|24237.9|24217.9|2
1724410970000|2024-08-23 11:02:50|24237.9|24217.9|24238|24218|24240.4|24220.4|24237.9|24217.9|0
1724410980000|2024-08-23 11:03:00|24237.9|24217.9|24237.9|24217.9|24240.4|24220.4|24237.9|24217.9|0
1724410990000|2024-08-23 11:03:10|24235.5|24215.5|24227.9|24207.9|24235.5|24215.5|24227.9|24207.9|1
1724411020000|2024-08-23 11:03:40|24223|24203|24222.9|24202.9|24225.5|24205.5|24222.9|24202.9|0
1724411040000|2024-08-23 11:04:00|24227.8|24207.8|24227.9|24207.9|24227.9|24207.9|24227.8|24207.8|0
1724411070000|2024-08-23 11:04:30|24220.4|24200.4|24223.1|24183.1|24223.1|24200.4|24220.4|24183.1|21
1724411080000|2024-08-23 11:04:40|24222.9|24182.9|24222.9|24182.9|24222.9|24182.9|24222.9|24182.9|0
1724411100000|2024-08-23 11:05:00|24210.4|24190.4|24225.3|24205.3|24225.3|24205.3|24208|24182.8|4
1724411120000|2024-08-23 11:05:20|24222.9|24202.9|24220.4|24200.4|24232.8|24202.9|24218|24192.8|3
1724411130000|2024-08-23 11:05:30|24225.4|24205.4|24230.4|24210.4|24230.4|24210.4|24225.4|24205.4|1
1724411140000|2024-08-23 11:05:40|24232.9|24212.9|24233|24213|24233|24213|24232.9|24212.9|0
1724411160000|2024-08-23 11:06:00|24235.4|24215.4|24237.9|24217.9|24237.9|24217.9|24233|24213|3
1724411190000|2024-08-23 11:06:30|24240.3|24220.3|24240.4|24220.4|24240.4|24220.4|24240.3|24220.3|0
1724411240000|2024-08-23 11:07:20|24237.9|24217.9|24237.9|24217.9|24237.9|24217.9|24237.9|24217.9|0
1724411250000|2024-08-23 11:07:30|24240.3|24220.3|24240.3|24220.3|24240.3|24220.3|24240.3|24220.3|0
1724411290000|2024-08-23 11:08:10|24237.9|24217.9|24240.4|24220.4|24240.4|24220.4|24237.9|24217.9|0
1724411320000|2024-08-23 11:08:40|24235.4|24215.4|24237.9|24217.9|24237.9|24217.9|24235.4|24215.4|0
1724411340000|2024-08-23 11:09:00|24243|24203|24243|24203|24243|24203|24243|24203|3
1724411350000|2024-08-23 11:09:10|24242.9|24202.9|24237.9|24217.9|24242.9|24220.4|24235.3|24202.9|1
1724411380000|2024-08-23 11:09:40|24240.4|24220.4|24242.9|24222.9|24242.9|24222.9|24240.4|24220.4|0
1724411390000|2024-08-23 11:09:50|24240.4|24220.4|24238|24218|24240.4|24220.4|24238|24218|1
1724411400000|2024-08-23 11:10:00|24237.9|24217.9|24235.4|24215.4|24237.9|24217.9|24235.4|24215.4|1
1724411420000|2024-08-23 11:10:20|24230.4|24210.4|24220.3|24200.3|24230.4|24210.4|24215.3|24195.3|7
1724411430000|2024-08-23 11:10:30|24217.9|24197.9|24217.9|24197.9|24217.9|24197.9|24217.9|24197.9|1
1724411440000|2024-08-23 11:10:40|24220.4|24200.4|24220.4|24200.4|24220.4|24200.4|24220.4|24200.4|0
1724411450000|2024-08-23 11:10:50|24217.9|24197.9|24217.9|24197.9|24217.9|24197.9|24217.9|24197.9|0
1724411460000|2024-08-23 11:11:00|24215.4|24195.4|24217.8|24197.8|24217.8|24197.8|24215.4|24195.4|0
1724411470000|2024-08-23 11:11:10|24217.9|24197.9|24217.9|24197.9|24217.9|24197.9|24217.9|24197.9|0
1724411480000|2024-08-23 11:11:20|24215.5|24195.5|24232.8|24192.8|24232.8|24197.9|24215.3|24192.8|2
1724411490000|2024-08-23 11:11:30|24235.2|24195.2|24230.3|24210.3|24235.2|24210.3|24230.3|24192.8|2
1724411500000|2024-08-23 11:11:40|24235.3|24215.3|24230.3|24210.3|24235.4|24215.4|24227.8|24207.8|24
1724411520000|2024-08-23 11:12:00|24230.5|24210.5|24237.8|24217.8|24237.8|24217.8|24230.5|24210.5|0
1724411530000|2024-08-23 11:12:10|24240.3|24220.3|24240.4|24220.4|24240.4|24220.4|24240.3|24220.3|0
1724411550000|2024-08-23 11:12:30|24242.8|24222.8|24240.3|24220.3|24248|24222.8|24240.3|24208|1
1724411590000|2024-08-23 11:13:10|24235.5|24215.5|24235.3|24215.3|24235.5|24215.5|24235.3|24215.3|0
1724411610000|2024-08-23 11:13:30|24232.9|24212.9|24230.3|24210.3|24232.9|24212.9|24230.3|24210.3|4
1724411620000|2024-08-23 11:13:40|24227.9|24207.9|24227.9|24207.9|24227.9|24207.9|24227.9|24207.9|0
1724411630000|2024-08-23 11:13:50|||||||||1
1724411650000|2024-08-23 11:14:10|24232.8|24212.8|24232.8|24212.8|24232.8|24212.8|24232.8|24212.8|0
1724411660000|2024-08-23 11:14:20|24240.3|24220.3|24240.3|24220.3|24240.3|24220.3|24240.3|24220.3|0
1724411670000|2024-08-23 11:14:30|24242.7|24222.7|24242.7|24222.7|24242.7|24222.7|24242.7|24222.7|0
1724411680000|2024-08-23 11:14:40|24242.9|24222.9|24242.9|24222.9|24242.9|24222.9|24242.9|24222.9|0
1724411690000|2024-08-23 11:14:50|||||||||1
1724411720000|2024-08-23 11:15:20|24243.1|24223.1|24260.4|24240.4|24260.4|24240.4|24243.1|24223.1|4
1724411730000|2024-08-23 11:15:30|24265.4|24245.4|24277.7|24257.7|24277.7|24257.7|24265.4|24245.4|32
1724411740000|2024-08-23 11:15:40|24280.2|24260.2|24302.6|24282.6|24302.6|24282.6|24280.2|24260.2|6
1724411760000|2024-08-23 11:16:00|24302.7|24282.7|24302.7|24282.7|24305.2|24285.2|24302.7|24282.7|1
1724411770000|2024-08-23 11:16:10|||||||||1
1724411800000|2024-08-23 11:16:40|24300.2|24280.2|24297.7|24277.7|24300.2|24280.2|24297.7|24277.7|2
1724411810000|2024-08-23 11:16:50|24300.2|24280.2|24300.2|24280.2|24300.2|24280.2|24300.2|24280.2|0
1724411820000|2024-08-23 11:17:00|24300.3|24280.3|24302.7|24282.7|24302.7|24282.7|24300.3|24280.3|0
1724411830000|2024-08-23 11:17:10|24300.3|24280.3|24300.3|24280.3|24300.3|24280.3|24300.3|24280.3|0
1724411850000|2024-08-23 11:17:30|24300.2|24280.2|24300.2|24280.2|24300.2|24280.2|24300.2|24280.2|0
1724411860000|2024-08-23 11:17:40|24302.7|24282.7|24300.2|24280.2|24302.7|24282.7|24300.2|24280.2|0
1724411900000|2024-08-23 11:18:20|24297.7|24277.7|24297.7|24277.7|24297.7|24277.7|24297.7|24277.7|1
1724411930000|2024-08-23 11:18:50|24295.2|24275.2|24295.2|24275.2|24295.2|24275.2|24295.2|24275.2|0
1724411970000|2024-08-23 11:19:30|24297.7|24277.7|24302.6|24282.6|24302.6|24282.6|24297.7|24277.7|0
1724411980000|2024-08-23 11:19:40|24302.7|24282.7|24305.2|24265.2|24307.8|24282.7|24302.7|24265.2|1
1724411990000|2024-08-23 11:19:50|24290.2|24270.2|24287.7|24267.7|24290.2|24270.2|24287.7|24267.7|0
1724412000000|2024-08-23 11:20:00|24290.2|24270.2|24287.7|24267.7|24290.2|24270.2|24287.7|24267.7|0
1724412010000|2024-08-23 11:20:10|24290.2|24270.2|24290.2|24270.2|24290.2|24270.2|24290.2|24270.2|0
1724412050000|2024-08-23 11:20:50|24292.6|24272.6|24292.7|24272.7|24292.7|24272.7|24292.6|24272.6|0
1724412070000|2024-08-23 11:21:10|24290.3|24270.3|24290.2|24270.2|24290.3|24270.3|24290.2|24270.2|0
1724412090000|2024-08-23 11:21:30|24287.7|24267.7|24282.7|24262.7|24287.7|24267.7|24282.7|24262.7|0
1724412100000|2024-08-23 11:21:40|24280.4|24240.4|24270.4|24250.4|24280.4|24250.4|24262.9|24240.4|1
1724412120000|2024-08-23 11:22:00|24262.7|24242.7|24260.2|24240.2|24262.7|24242.7|24260.2|24240.2|0
1724412150000|2024-08-23 11:22:30|||||||||1
1724412170000|2024-08-23 11:22:50|24260.1|24240.1|24245.2|24225.2|24260.1|24240.1|24240.4|24220.4|6
1724412180000|2024-08-23 11:23:00|24247.7|24227.7|24247.7|24227.7|24247.7|24227.7|24247.7|24227.7|0
1724412330000|2024-08-23 11:25:30|24245.2|24225.2|24245.2|24225.2|24245.2|24225.2|24245.2|24225.2|0
1724412360000|2024-08-23 11:26:00|24242.7|24222.7|24220.2|24200.2|24242.7|24222.7|24217.7|24197.7|5
1724412370000|2024-08-23 11:26:10|24232.7|24212.7|24232.7|24212.7|24232.7|24212.7|24232.7|24212.7|0
1724412390000|2024-08-23 11:26:30|24227.8|24207.8|24225.2|24205.2|24227.8|24207.8|24222.7|24202.7|1
1724412400000|2024-08-23 11:26:40|24222.7|24202.7|24222.7|24202.7|24225.2|24205.2|24220.2|24200.2|0
1724412420000|2024-08-23 11:27:00|24225.2|24205.2|24225.2|24205.2|24225.2|24205.2|24225.2|24205.2|0
1724412440000|2024-08-23 11:27:20|||||||||1
1724412470000|2024-08-23 11:27:50|24220.2|24200.2|24225.2|24205.2|24225.2|24205.2|24220.2|24200.2|0
1724412490000|2024-08-23 11:28:10|24225|24205|24225.2|24205.2|24232.7|24205.2|24225|24192.7|0
1724412530000|2024-08-23 11:28:50|24222.7|24202.7|24225.2|24205.2|24225.2|24205.2|24222.7|24202.7|10
1724412540000|2024-08-23 11:29:00|24237.6|24197.6|24237.7|24197.7|24237.7|24197.7|24237.6|24197.6|0
1724412560000|2024-08-23 11:29:20|24230.2|24210.2|24230.2|24210.2|24230.2|24210.2|24230.2|24210.2|0
1724412570000|2024-08-23 11:29:30|24240.2|24220.2|24240.2|24220.2|24240.2|24220.2|24240.2|24220.2|1
1724412580000|2024-08-23 11:29:40|24242.7|24222.7|24247.7|24227.7|24247.7|24227.7|24242.7|24222.7|0
1724412590000|2024-08-23 11:29:50|24250.2|24230.2|24255.2|24235.2|24255.2|24235.2|24250.2|24230.2|0
1724412600000|2024-08-23 11:30:00|24260.2|24240.2|24255.2|24235.2|24265.2|24245.2|24255.2|24235.2|1
1724412610000|2024-08-23 11:30:10|24260.2|24240.2|24260.2|24240.2|24260.2|24240.2|24260.2|24240.2|0
1724412620000|2024-08-23 11:30:20|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|0
1724412670000|2024-08-23 11:31:10|24260.2|24240.2|24272.7|24252.7|24272.7|24252.7|24260.2|24240.2|7
1724412680000|2024-08-23 11:31:20|24270.5|24250.5|24270.4|24250.4|24273|24253|24270.4|24250.4|3
1724412690000|2024-08-23 11:31:30|24272.9|24252.9|24273|24253|24273|24253|24270.4|24250.4|0
1724412720000|2024-08-23 11:32:00|24272.9|24252.9|24273|24253|24273|24253|24272.9|24252.9|0
1724412730000|2024-08-23 11:32:10|24270.5|24250.5|24273|24253|24273|24253|24270.5|24250.5|0
1724412740000|2024-08-23 11:32:20|24287.7|24267.7|24287.7|24267.7|24287.7|24267.7|24287.7|24267.7|1
1724412750000|2024-08-23 11:32:30|24292.7|24272.7|24292.7|24272.7|24292.7|24272.7|24292.7|24272.7|1
1724412760000|2024-08-23 11:32:40|24297.7|24277.7|24297.7|24277.7|24297.7|24277.7|24297.7|24277.7|1
1724412770000|2024-08-23 11:32:50|24302.7|24282.7|24302.7|24282.7|24305.2|24285.2|24300.4|24280.4|1
1724412790000|2024-08-23 11:33:10|24300.2|24280.2|24300.2|24280.2|24300.2|24280.2|24300.2|24280.2|0
1724412800000|2024-08-23 11:33:20|24307.4|24287.4|24307.4|24287.4|24307.4|24287.4|24307.4|24287.4|3
1724412810000|2024-08-23 11:33:30|24307.7|24287.7|24307.7|24287.7|24307.7|24287.7|24307.7|24287.7|0
1724412820000|2024-08-23 11:33:40|24307.8|24287.8|24310.2|24290.2|24310.2|24290.2|24307.8|24287.8|5
1724412840000|2024-08-23 11:34:00|24327.5|24307.5|24317.7|24297.7|24330.2|24310.2|24317.7|24297.7|44
1724412850000|2024-08-23 11:34:10|24320.2|24300.2|24327.7|24307.7|24327.7|24307.7|24320.2|24300.2|1
1724412860000|2024-08-23 11:34:20|24332.7|24312.7|24332.7|24312.7|24332.7|24312.7|24330.2|24310.2|0
1724412870000|2024-08-23 11:34:30|24332.8|24312.8|24332.8|24292.8|24332.8|24312.8|24332.7|24292.8|2
1724412880000|2024-08-23 11:34:40|24315.3|24295.3|24317.8|24297.8|24317.9|24297.9|24315.3|24295.3|30
1724412890000|2024-08-23 11:34:50|24317.7|24297.7|24317.7|24297.7|24317.7|24297.7|24317.7|24297.7|0
1724412920000|2024-08-23 11:35:20|||||||||1
1724412930000|2024-08-23 11:35:30|24317.8|24297.8|24317.8|24297.8|24317.8|24297.8|24317.8|24297.8|0
1724412940000|2024-08-23 11:35:40|24320.2|24300.2|24320.2|24300.2|24320.2|24300.2|24320.2|24300.2|2
1724412950000|2024-08-23 11:35:50|24325.1|24305.1|24325.1|24305.1|24325.1|24305.1|24325.1|24305.1|1
1724412960000|2024-08-23 11:36:00|24325.2|24305.2|24325.2|24305.2|24325.2|24305.2|24325.2|24305.2|0
1724412970000|2024-08-23 11:36:10|24327.7|24307.7|24327.7|24307.7|24327.7|24307.7|24327.7|24307.7|1
1724413000000|2024-08-23 11:36:40|24332.6|24312.6|24332.7|24312.7|24335.2|24315.2|24332.6|24312.6|1
1724413010000|2024-08-23 11:36:50|24330.3|24310.3|24330.2|24310.2|24330.3|24310.3|24330.2|24310.2|0
1724413020000|2024-08-23 11:37:00|24332.7|24312.7|24332.7|24312.7|24332.7|24312.7|24332.7|24312.7|0
1724413030000|2024-08-23 11:37:10|24330.3|24310.3|24330.2|24310.2|24330.3|24310.3|24330.2|24310.2|0
1724413040000|2024-08-23 11:37:20|24332.7|24312.7|24332.7|24312.7|24332.7|24312.7|24332.7|24312.7|0
1724413050000|2024-08-23 11:37:30|24330.2|24310.2|24330.2|24310.2|24330.2|24310.2|24330.2|24310.2|0
1724413080000|2024-08-23 11:38:00|24330.1|24310.1|24325.2|24305.2|24330.1|24310.1|24325.2|24305.2|1
1724413110000|2024-08-23 11:38:30|24327.6|24307.6|24327.6|24307.6|24327.6|24307.6|24327.6|24307.6|0
1724413120000|2024-08-23 11:38:40|24327.7|24307.7|24327.7|24307.7|24327.7|24307.7|24327.7|24307.7|0
1724413140000|2024-08-23 11:39:00|24325.1|24305.1|24322.8|24302.8|24325.2|24305.2|24322.8|24302.8|1
1724413150000|2024-08-23 11:39:10|24322.7|24302.7|24322.7|24302.7|24322.7|24302.7|24322.7|24302.7|0
1724413170000|2024-08-23 11:39:30|24320.3|24300.3|24322.7|24302.7|24322.7|24302.7|24320.3|24300.3|0
1724413180000|2024-08-23 11:39:40|||||||||1
1724413200000|2024-08-23 11:40:00|24325.2|24305.2|24332.6|24312.6|24332.6|24312.6|24325.2|24305.2|1
1724413210000|2024-08-23 11:40:10|24327.7|24307.7|24327.8|24307.8|24330.3|24310.3|24327.7|24307.7|4
1724413220000|2024-08-23 11:40:20|24327.7|24307.7|24327.7|24307.7|24327.7|24307.7|24327.7|24307.7|0
1724413260000|2024-08-23 11:41:00|24325.2|24305.2|24325.2|24305.2|24325.2|24305.2|24322.7|24302.7|0
1724413270000|2024-08-23 11:41:10|||||||||1
1724413280000|2024-08-23 11:41:20|24322.8|24302.8|24320.2|24300.2|24322.8|24302.8|24320.2|24300.2|1
1724413290000|2024-08-23 11:41:30|24332.4|24312.4|24337.6|24317.6|24340|24320|24332.4|24312.4|17
1724413300000|2024-08-23 11:41:40|24335.2|24315.2|24335.2|24315.2|24335.2|24315.2|24335.2|24315.2|0
1724413310000|2024-08-23 11:41:50|24330.4|24310.4|24332.6|24312.6|24332.6|24312.6|24330.2|24310.2|1
1724413320000|2024-08-23 11:42:00|24332.7|24312.7|24332.7|24312.7|24332.7|24312.7|24332.7|24312.7|0
1724413330000|2024-08-23 11:42:10|24337.6|24317.6|24357.6|24337.6|24357.6|24337.6|24337.6|24317.6|2
1724413350000|2024-08-23 11:42:30|24357.7|24337.7|24355.2|24335.2|24357.7|24337.7|24355.2|24335.2|2
1724413360000|2024-08-23 11:42:40|24352.6|24332.6|24352.6|24332.6|24352.6|24332.6|24347.7|24327.7|2
1724413370000|2024-08-23 11:42:50|24350.2|24330.2|24352.6|24332.6|24352.6|24332.6|24350.2|24330.2|1
1724413380000|2024-08-23 11:43:00|24355.1|24335.1|24357.7|24337.7|24362.7|24342.7|24355.1|24335.1|6
1724413390000|2024-08-23 11:43:10|24357.6|24337.6|24360.1|24340.1|24360.1|24340.1|24357.6|24337.6|0
1724413410000|2024-08-23 11:43:30|24362.7|24342.7|24387.6|24367.6|24387.6|24367.6|24362.7|24342.7|14
1724413420000|2024-08-23 11:43:40|24390|24370|24385.1|24365.1|24390|24370|24385.1|24365.1|3
1724413430000|2024-08-23 11:43:50|24368|24348|24360.2|24340.2|24368|24348|24360.2|24340.2|1
1724413440000|2024-08-23 11:44:00|24362.6|24342.6|24355.1|24335.1|24362.6|24342.6|24355.1|24335.1|1
1724413450000|2024-08-23 11:44:10|24357.6|24337.6|24365.1|24345.1|24365.1|24345.1|24357.6|24337.6|6
1724413460000|2024-08-23 11:44:20|24362.8|24342.8|24367.6|24347.6|24367.6|24347.6|24362.6|24342.6|1
1724413480000|2024-08-23 11:44:40|24365.2|24345.2|24360.1|24340.1|24365.2|24345.2|24360.1|24340.1|3
1724413490000|2024-08-23 11:44:50|||||||||2
1724413500000|2024-08-23 11:45:00|24357.6|24337.6|24357.6|24337.6|24357.6|24337.6|24357.6|24337.6|0
1724413510000|2024-08-23 11:45:10|24355|24335|24355|24335|24355|24335|24355|24335|0
1724413520000|2024-08-23 11:45:20|24352.6|24332.6|24352.6|24332.6|24352.6|24332.6|24352.6|24332.6|3
1724413530000|2024-08-23 11:45:30|24355.1|24335.1|24362.7|24322.7|24362.7|24337.5|24355.1|24322.7|1
1724413540000|2024-08-23 11:45:40|24350.1|24330.1|24350.2|24330.2|24355.1|24335.1|24350.1|24330.1|1
1724413550000|2024-08-23 11:45:50|24350.1|24330.1|24350.1|24330.1|24350.1|24330.1|24350.1|24330.1|0
1724413560000|2024-08-23 11:46:00|24350.2|24330.2|24350.2|24330.2|24350.2|24330.2|24350.2|24330.2|2
1724413570000|2024-08-23 11:46:10|24350.3|24330.3|24360.1|24340.1|24360.1|24340.1|24350.3|24330.3|3
1724413580000|2024-08-23 11:46:20|24362.6|24342.6|24362.7|24342.7|24362.7|24342.7|24362.6|24342.6|0
1724413600000|2024-08-23 11:46:40|24370.3|24350.3|24372.7|24352.7|24372.7|24352.7|24370.3|24350.3|7
1724413610000|2024-08-23 11:46:50|24375.1|24355.1|24385.1|24365.1|24385.1|24365.1|24375.1|24355.1|1
1724413630000|2024-08-23 11:47:10|24387.5|24367.5|24390.1|24370.1|24390.1|24370.1|24387.5|24367.5|0
1724413660000|2024-08-23 11:47:40|24387.7|24367.7|24390.2|24370.2|24390.2|24370.2|24387.7|24367.7|2
1724413670000|2024-08-23 11:47:50|24390.1|24370.1|24382.7|24362.7|24390.1|24370.1|24382.7|24362.7|1
1724413680000|2024-08-23 11:48:00|24375.4|24355.4|24375.4|24355.4|24375.4|24355.4|24375.4|24355.4|0
1724413690000|2024-08-23 11:48:10|24365.5|24345.5|24365.2|24345.2|24365.5|24345.5|24365.2|24345.2|0
1724413700000|2024-08-23 11:48:20|24370.1|24350.1|24372.6|24352.6|24372.6|24352.6|24370.1|24350.1|4
1724413720000|2024-08-23 11:48:40|24370.2|24350.2|24360.2|24340.2|24370.2|24350.2|24360.2|24340.2|2
1724413730000|2024-08-23 11:48:50|24360.1|24340.1|24355.3|24335.3|24360.1|24340.1|24355.3|24335.3|0
1724413740000|2024-08-23 11:49:00|24355.2|24335.2|24355.2|24335.2|24355.2|24335.2|24355.2|24335.2|0
1724413750000|2024-08-23 11:49:10|24355.3|24335.3|24357.8|24337.8|24357.8|24337.8|24355.3|24335.3|6
1724413780000|2024-08-23 11:49:40|24362.7|24342.7|24370.2|24350.2|24370.2|24350.2|24362.7|24342.7|1
1724413800000|2024-08-23 11:50:00|24372.7|24352.7|24372.7|24352.7|24372.7|24352.7|24372.7|24352.7|0
1724413810000|2024-08-23 11:50:10|24372.8|24352.8|24375.2|24355.2|24375.2|24355.2|24372.8|24352.8|6
1724413830000|2024-08-23 11:50:30|24370.3|24350.3|24370.3|24350.3|24370.3|24350.3|24370.3|24350.3|0
1724413860000|2024-08-23 11:51:00|24370.2|24350.2|24370.2|24350.2|24370.2|24350.2|24370.2|24350.2|0
1724413890000|2024-08-23 11:51:30|24365.2|24345.2|24365.2|24345.2|24365.2|24345.2|24365.2|24345.2|0
1724413920000|2024-08-23 11:52:00|24360.3|24340.3|24360.2|24340.2|24360.3|24340.3|24360.2|24340.2|0
1724413930000|2024-08-23 11:52:10|24357.8|24337.8|24357.8|24337.8|24357.8|24337.8|24357.8|24337.8|0
1724413960000|2024-08-23 11:52:40|24360.2|24340.2|24360.2|24340.2|24360.2|24340.2|24360.2|24340.2|1
1724413980000|2024-08-23 11:53:00|24360.3|24340.3|24360.2|24340.2|24360.3|24340.3|24360.2|24340.2|0
1724414020000|2024-08-23 11:53:40|24357.7|24337.7|24357.7|24337.7|24357.7|24337.7|24357.7|24337.7|0
1724414040000|2024-08-23 11:54:00|24360.3|24340.3|24360.3|24340.3|24360.3|24340.3|24360.3|24340.3|0
1724414070000|2024-08-23 11:54:30|24360.1|24340.1|24360.2|24340.2|24360.2|24340.2|24355.3|24335.3|1
1724414100000|2024-08-23 11:55:00|24357.8|24337.8|24360.3|24340.3|24360.3|24340.3|24357.7|24337.7|0
1724414110000|2024-08-23 11:55:10|24362.7|24342.7|24362.7|24342.7|24362.7|24342.7|24362.7|24342.7|0
1724414130000|2024-08-23 11:55:30|24362.8|24342.8|24365.2|24345.2|24365.2|24345.2|24362.8|24342.8|2
1724414160000|2024-08-23 11:56:00|24367.7|24347.7|24367.7|24347.7|24367.7|24347.7|24367.7|24347.7|0
1724414210000|2024-08-23 11:56:50|24365.3|24345.3|24365.3|24345.3|24365.3|24345.3|24365.3|24345.3|0
1724414230000|2024-08-23 11:57:10|24372.7|24332.7|24372.7|24332.7|24372.7|24332.7|24372.7|24332.7|0
1724414240000|2024-08-23 11:57:20|24360.2|24340.2|24360.2|24340.2|24360.2|24340.2|24360.2|24340.2|1
1724414250000|2024-08-23 11:57:30|24355.3|24335.3|24362.8|24322.8|24362.8|24335.3|24355.3|24322.8|0
1724414260000|2024-08-23 11:57:40|24362.7|24322.7|24345.1|24325.1|24362.7|24327.8|24345.1|24322.7|1
1724414290000|2024-08-23 11:58:10|24352.6|24312.6|24350.1|24330.1|24357.6|24330.1|24340.1|24312.6|8
1724414300000|2024-08-23 11:58:20|24347.8|24327.8|24362.7|24342.7|24362.7|24342.7|24347.8|24327.8|4
1724414310000|2024-08-23 11:58:30|24362.6|24342.6|24362.6|24342.6|24362.6|24342.6|24362.6|24342.6|0
1724414320000|2024-08-23 11:58:40|24362.7|24342.7|24370.2|24350.2|24370.2|24350.2|24362.7|24342.7|4
1724414330000|2024-08-23 11:58:50|24370.3|24350.3|24367.7|24347.7|24370.3|24350.3|24367.7|24347.7|2
1724414350000|2024-08-23 11:59:10|24370.2|24350.2|24367.8|24347.8|24370.3|24350.3|24367.8|24347.8|1
1724414360000|2024-08-23 11:59:20|24370.3|24350.3|24370.3|24350.3|24370.3|24350.3|24370.3|24350.3|0
1724414370000|2024-08-23 11:59:30|24367.8|24347.8|24370.3|24350.3|24370.3|24350.3|24367.8|24347.8|1
1724414380000|2024-08-23 11:59:40|24372.7|24352.7|24412.7|24392.7|24412.8|24392.8|24372.7|24352.7|56
1724414390000|2024-08-23 11:59:50|||||||||1
1724414400000|2024-08-23 12:00:00|||||||||5
1724414410000|2024-08-23 12:00:10|24410.2|24390.2|24410.2|24390.2|24410.2|24390.2|24410.2|24390.2|14
1724414420000|2024-08-23 12:00:20|24407.7|24387.7|24407.7|24387.7|24407.7|24387.7|24407.6|24387.6|29
1724414430000|2024-08-23 12:00:30|24407.8|24387.8|24407.7|24387.7|24410.2|24390.2|24407.7|24387.7|4
1724414440000|2024-08-23 12:00:40|24402.7|24382.7|24402.7|24382.7|24402.7|24382.7|24402.7|24382.7|12
1724414450000|2024-08-23 12:00:50|24402.6|24382.6|24407.6|24367.6|24407.6|24382.6|24402.6|24367.6|5
1724414460000|2024-08-23 12:01:00|24395.2|24375.2|24362.8|24342.8|24395.2|24375.2|24362.8|24342.8|8
1724414470000|2024-08-23 12:01:10|24362.7|24342.7|24345.2|24325.2|24362.7|24342.7|24345.2|24325.2|6
1724414480000|2024-08-23 12:01:20|24347.6|24327.6|24350.2|24330.2|24350.2|24330.2|24347.6|24327.6|0
1724414490000|2024-08-23 12:01:30|24352.7|24332.7|24367.6|24327.6|24367.6|24332.7|24352.7|24327.5|1
1724414500000|2024-08-23 12:01:40|24355.2|24335.2|24350.2|24330.2|24355.2|24335.2|24350.2|24330.2|0
1724414510000|2024-08-23 12:01:50|24357.5|24337.5|24357.5|24337.5|24357.5|24337.5|24357.5|24337.5|2
1724414520000|2024-08-23 12:02:00|24359.9|24339.9|24362.6|24342.6|24362.6|24342.6|24359.9|24339.9|0
1724414530000|2024-08-23 12:02:10|24365.2|24345.2|24365.2|24345.2|24365.2|24345.2|24365.2|24345.2|0
1724414550000|2024-08-23 12:02:30|24370.2|24350.2|24380.2|24360.2|24380.2|24360.2|24370.2|24350.2|0
1724414560000|2024-08-23 12:02:40|24392.7|24352.7|24392.7|24352.7|24392.7|24352.7|24392.7|24352.7|0
1724414570000|2024-08-23 12:02:50|24385.2|24365.2|24385.2|24365.2|24385.2|24365.2|24385.2|24365.2|0
1724414580000|2024-08-23 12:03:00|24387.6|24367.6|24387.7|24367.7|24387.7|24367.7|24387.6|24367.6|0
1724414590000|2024-08-23 12:03:10|24385.3|24365.3|24385.2|24365.2|24385.3|24365.3|24385.2|24365.2|4
1724414600000|2024-08-23 12:03:20|24382.8|24362.8|24410.1|24370.1|24410.1|24370.1|24382.8|24362.8|29
1724414610000|2024-08-23 12:03:30|24410.3|24370.3|24410.3|24370.3|24410.3|24370.3|24410.3|24370.3|11
1724414620000|2024-08-23 12:03:40|||||||||1
1724414640000|2024-08-23 12:04:00|24410.4|24370.4|24410.4|24370.4|24410.4|24370.4|24410.4|24370.4|2
1724414670000|2024-08-23 12:04:30|||||||||1
1724414680000|2024-08-23 12:04:40|||||||||1
1724414690000|2024-08-23 12:04:50|24405.3|24385.3|24405.3|24385.3|24405.3|24385.3|24405.3|24385.3|4
1724414700000|2024-08-23 12:05:00|24410.1|24390.1|24422.5|24402.5|24422.5|24402.5|24410.1|24390.1|7
1724414710000|2024-08-23 12:05:10|24417.6|24397.6|24415.1|24395.1|24417.6|24397.6|24415.1|24395.1|3
1724414720000|2024-08-23 12:05:20|24412.7|24392.7|24412.7|24392.7|24415.1|24395.1|24410.2|24390.2|4
1724414740000|2024-08-23 12:05:40|24415.1|24395.1|24412.6|24392.6|24415.1|24395.1|24412.6|24392.6|0
1724414760000|2024-08-23 12:06:00|24415|24395|24415.2|24395.2|24415.2|24395.2|24415|24395|3
1724414770000|2024-08-23 12:06:10|24422.5|24402.5|24417.7|24397.7|24425|24405|24417.7|24397.7|8
1724414790000|2024-08-23 12:06:30|24417.6|24397.6|24415|24395|24417.6|24397.6|24415|24395|4
1724414800000|2024-08-23 12:06:40|||||||||2
1724414810000|2024-08-23 12:06:50|24422.3|24402.3|24422.5|24402.5|24422.5|24402.5|24422.3|24402.3|0
1724414820000|2024-08-23 12:07:00|||||||||3
1724414830000|2024-08-23 12:07:10|||||||||1
1724414840000|2024-08-23 12:07:20|24427.5|24407.5|24427.5|24407.5|24427.5|24407.5|24427.5|24407.5|1
1724414850000|2024-08-23 12:07:30|24432.5|24412.5|24440.1|24420.1|24440.1|24420.1|24432.5|24412.5|1
1724414860000|2024-08-23 12:07:40|24437.5|24417.5|24417.5|24397.5|24437.5|24417.5|24417.5|24397.5|4
1724414870000|2024-08-23 12:07:50|24435|24395|24435|24395|24447.5|24395|24435|24387.5|3
1724414880000|2024-08-23 12:08:00|24430.1|24410.1|24430.1|24410.1|24430.1|24410.1|24430.1|24410.1|1
1724414890000|2024-08-23 12:08:10|24442.6|24402.6|24439.9|24419.9|24442.6|24419.9|24437.5|24402.6|5
1724414900000|2024-08-23 12:08:20|24440|24420|24442.5|24422.5|24442.5|24422.5|24440|24420|3
1724414910000|2024-08-23 12:08:30|24440|24420|24440|24420|24440|24420|24440|24420|3
1724414920000|2024-08-23 12:08:40|||||||||1
1724414930000|2024-08-23 12:08:50|24442.5|24422.5|24442.5|24422.5|24442.5|24422.5|24442.5|24422.5|1
1724414940000|2024-08-23 12:09:00|24440|24420|24440|24420|24440|24420|24440|24420|3
1724414950000|2024-08-23 12:09:10|24437.5|24417.5|24447.6|24427.6|24450|24430|24430.2|24410.2|43
1724414960000|2024-08-23 12:09:20|||||||||1
1724414970000|2024-08-23 12:09:30|||||||||1
1724414980000|2024-08-23 12:09:40|24447.5|24427.5|24447.5|24427.5|24447.5|24427.5|24447.5|24427.5|1
1724414990000|2024-08-23 12:09:50|24445.1|24425.1|24445.1|24425.1|24445.1|24425.1|24445.1|24425.1|4
1724415000000|2024-08-23 12:10:00|24432.6|24412.6|24412.6|24392.6|24432.7|24412.6|24412.6|24392.6|10
1724415020000|2024-08-23 12:10:20|24417.5|24397.5|24417.6|24397.6|24417.6|24397.6|24417.5|24397.5|3
1724415030000|2024-08-23 12:10:30|24420|24400|24422.6|24402.6|24422.6|24402.6|24420|24400|3
1724415040000|2024-08-23 12:10:40|24437.5|24397.5|24405|24385|24437.6|24412.5|24405|24380.2|12
1724415050000|2024-08-23 12:10:50|24417.6|24377.6|24424.9|24404.9|24424.9|24404.9|24415|24377.5|36
1724415060000|2024-08-23 12:11:00|24425.1|24405.1|24430|24410|24430|24410|24425.1|24405.1|5
1724415070000|2024-08-23 12:11:10|24429.8|24409.8|24434.8|24414.8|24434.8|24414.8|24429.8|24409.8|0
1724415080000|2024-08-23 12:11:20|24432.4|24412.4|24434.8|24414.8|24434.8|24414.8|24429.8|24409.8|2
1724415110000|2024-08-23 12:11:50|||||||||1
1724415120000|2024-08-23 12:12:00|24442.3|24422.3|24442.4|24422.4|24444.8|24424.8|24442.3|24422.3|1
1724415130000|2024-08-23 12:12:10|24442.3|24422.3|24435|24415|24442.3|24422.3|24435|24415|7
1724415140000|2024-08-23 12:12:20|24434.9|24414.9|24419.8|24399.8|24434.9|24414.9|24419.8|24399.8|1
1724415160000|2024-08-23 12:12:40|24412.4|24392.4|24412.4|24392.4|24412.4|24392.4|24412.4|24392.4|3
1724415180000|2024-08-23 12:13:00|24409.9|24389.9|24409.9|24389.9|24409.9|24389.9|24409.9|24389.9|6
1724415190000|2024-08-23 12:13:10|||||||||1
1724415200000|2024-08-23 12:13:20|24412.3|24392.3|24409.9|24389.9|24412.3|24392.3|24409.9|24389.9|4
1724415210000|2024-08-23 12:13:30|24412.4|24392.4|24412.4|24392.4|24412.4|24392.4|24412.4|24392.4|2
1724415220000|2024-08-23 12:13:40|24414.9|24394.9|24419.9|24399.9|24419.9|24399.9|24414.9|24394.9|2
1724415230000|2024-08-23 12:13:50|||||||||1
1724415250000|2024-08-23 12:14:10|24424.9|24404.9|24422.4|24402.4|24427.4|24407.4|24422.4|24402.4|4
1724415270000|2024-08-23 12:14:30|24419.9|24399.9|24419.9|24399.9|24419.9|24399.9|24419.9|24399.9|1
1724415280000|2024-08-23 12:14:40|24422.3|24402.3|24417.4|24397.4|24422.3|24402.3|24417.4|24397.4|1
1724415300000|2024-08-23 12:15:00|24422.4|24402.4|24430|24410|24430|24410|24422.4|24402.4|3
1724415310000|2024-08-23 12:15:10|||||||||1
1724415320000|2024-08-23 12:15:20|||||||||1
1724415350000|2024-08-23 12:15:50|24427.5|24407.5|24427.5|24407.5|24427.5|24407.5|24427.5|24407.5|1
1724415360000|2024-08-23 12:16:00|24427.4|24407.4|24414.9|24394.9|24427.4|24407.4|24412.5|24392.5|9
1724415420000|2024-08-23 12:17:00|24415|24395|24417.4|24397.4|24417.4|24397.4|24415|24395|3
1724415430000|2024-08-23 12:17:10|24417.3|24397.3|24417.3|24397.3|24417.3|24397.3|24417.3|24397.3|1
1724415440000|2024-08-23 12:17:20|24419.8|24399.8|24419.8|24399.8|24419.8|24399.8|24419.8|24399.8|1
1724415450000|2024-08-23 12:17:30|24417.3|24397.3|24417.3|24397.3|24417.3|24397.3|24417.3|24397.3|0
1724415480000|2024-08-23 12:18:00|24414.9|24394.9|24412.3|24392.3|24414.9|24394.9|24412.3|24392.3|3
1724415490000|2024-08-23 12:18:10|24409.9|24389.9|24409.9|24389.9|24409.9|24389.9|24407.5|24387.5|2
1724415510000|2024-08-23 12:18:30|24409.8|24389.8|24412.3|24392.3|24414.7|24394.7|24409.8|24389.8|2
1724415520000|2024-08-23 12:18:40|||||||||1
1724415540000|2024-08-23 12:19:00|24412.4|24392.4|24409.9|24389.9|24412.4|24392.4|24409.9|24389.9|1
1724415550000|2024-08-23 12:19:10|||||||||10
1724415560000|2024-08-23 12:19:20|||||||||1
1724415580000|2024-08-23 12:19:40|||||||||2
1724415590000|2024-08-23 12:19:50|24412.3|24392.3|24412.3|24392.3|24412.3|24392.3|24412.3|24392.3|0
1724415600000|2024-08-23 12:20:00|24414.8|24394.8|24422.4|24402.4|24424.9|24404.9|24414.8|24394.8|8
1724415610000|2024-08-23 12:20:10|24422.2|24402.2|24414.8|24394.8|24422.2|24402.2|24414.8|24394.8|4
1724415630000|2024-08-23 12:20:30|24412.4|24392.4|24412.3|24392.3|24412.4|24392.4|24412.3|24392.3|2
1724415640000|2024-08-23 12:20:40|24412.5|24392.5|24415|24395|24415|24395|24412.5|24392.5|1
1724415650000|2024-08-23 12:20:50|24417.4|24397.4|24424.7|24404.7|24424.7|24404.7|24417.4|24397.4|1
1724415660000|2024-08-23 12:21:00|24422.3|24402.3|24422.3|24402.3|24422.3|24402.3|24422.3|24402.3|1
1724415680000|2024-08-23 12:21:20|24419.9|24399.9|24419.9|24399.9|24419.9|24399.9|24419.9|24399.9|1
1724415690000|2024-08-23 12:21:30|24422.3|24402.3|24424.9|24404.9|24424.9|24404.9|24422.3|24402.3|1
1724415710000|2024-08-23 12:21:50|24422.4|24402.4|24422.4|24402.4|24422.4|24402.4|24422.4|24402.4|0
1724415720000|2024-08-23 12:22:00|24419.9|24399.9|24417.4|24397.4|24419.9|24399.9|24414.9|24394.9|1
1724415730000|2024-08-23 12:22:10|24414.9|24394.9|24417.4|24397.4|24417.4|24397.4|24414.9|24394.9|2
1724415740000|2024-08-23 12:22:20|24412.4|24392.4|24412.4|24392.4|24414.9|24394.9|24409.9|24389.9|14
1724415750000|2024-08-23 12:22:30|24414.9|24394.9|24412.4|24392.4|24414.9|24394.9|24412.4|24392.4|1
1724415760000|2024-08-23 12:22:40|24414.9|24394.9|24417.4|24397.4|24417.4|24397.4|24414.9|24394.9|0
1724415770000|2024-08-23 12:22:50|24415|24395|24415|24395|24415|24395|24415|24395|0
1724415790000|2024-08-23 12:23:10|24414.9|24394.9|24414.9|24394.9|24414.9|24394.9|24414.9|24394.9|1
1724415800000|2024-08-23 12:23:20|24412.4|24392.4|24415|24395|24415|24395|24412.4|24392.4|2
1724415810000|2024-08-23 12:23:30|24432.3|24412.3|24432.3|24412.3|24432.3|24412.3|24432.3|24412.3|2
1724415820000|2024-08-23 12:23:40|24437.4|24417.4|24437.4|24417.4|24437.4|24417.4|24437.4|24417.4|0
1724415830000|2024-08-23 12:23:50|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|0
1724415840000|2024-08-23 12:24:00|||||||||2
1724415870000|2024-08-23 12:24:30|24447.4|24407.4|24447.4|24407.4|24447.4|24407.4|24447.4|24407.4|1
1724415880000|2024-08-23 12:24:40|24432.5|24412.5|24427.4|24407.4|24432.5|24412.5|24427.4|24407.4|0
1724415890000|2024-08-23 12:24:50|24424.9|24404.9|24419.9|24399.9|24424.9|24404.9|24419.9|24399.9|2
1724415900000|2024-08-23 12:25:00|24422.5|24402.5|24427.4|24407.4|24427.4|24407.4|24422.5|24402.5|3
1724415910000|2024-08-23 12:25:10|||||||||5
1724415920000|2024-08-23 12:25:20|24429.9|24409.9|24427.5|24407.5|24429.9|24409.9|24422.5|24402.5|2
1724415930000|2024-08-23 12:25:30|24432.4|24412.4|24437.4|24417.4|24439.9|24419.9|24432.4|24412.4|3
1724415940000|2024-08-23 12:25:40|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|1
1724416010000|2024-08-23 12:26:50|24442.5|24422.5|24442.5|24422.5|24442.5|24422.5|24442.5|24422.5|3
1724416020000|2024-08-23 12:27:00|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|1
1724416030000|2024-08-23 12:27:10|24442.4|24422.4|24440|24420|24442.4|24422.4|24440|24420|1
1724416040000|2024-08-23 12:27:20|24437.4|24417.4|24437.4|24417.4|24437.4|24417.4|24437.4|24417.4|0
1724416060000|2024-08-23 12:27:40|||||||||1
1724416080000|2024-08-23 12:28:00|24435|24415|24435|24415|24435|24415|24435|24415|2
1724416090000|2024-08-23 12:28:10|24429.9|24409.9|24422.4|24402.4|24429.9|24409.9|24422.4|24402.4|1
1724416100000|2024-08-23 12:28:20|24422.5|24402.5|24422.5|24402.5|24422.5|24402.5|24422.5|24402.5|1
1724416140000|2024-08-23 12:29:00|24422.4|24402.4|24422.4|24402.4|24422.4|24402.4|24422.4|24402.4|2
1724416150000|2024-08-23 12:29:10|24422.5|24402.5|24422.4|24402.4|24422.5|24402.5|24422.4|24402.4|0
1724416180000|2024-08-23 12:29:40|24420|24400|24417.4|24397.4|24420|24400|24417.4|24397.4|3
1724416190000|2024-08-23 12:29:50|24414.9|24394.9|24420|24400|24420|24400|24414.9|24394.9|5
1724416200000|2024-08-23 12:30:00|24419.9|24399.9|24352.5|24332.5|24419.9|24399.9|24352.5|24332.5|27
1724416210000|2024-08-23 12:30:10|24354.9|24334.9|24345|24325|24355|24335|24345|24325|16
1724416220000|2024-08-23 12:30:20|24342.5|24322.5|24330|24310|24342.5|24322.5|24330|24310|3
1724416230000|2024-08-23 12:30:30|||||||||8
1724416240000|2024-08-23 12:30:40|24335|24315|24337.5|24317.5|24337.5|24317.5|24335|24315|2
1724416250000|2024-08-23 12:30:50|24335|24315|24325.1|24305.1|24337.5|24315|24325|24297.5|5
1724416260000|2024-08-23 12:31:00|24332.5|24312.5|24327.6|24307.6|24332.5|24312.5|24327.6|24307.6|8
1724416270000|2024-08-23 12:31:10|24330|24310|24330|24310|24330.1|24310.1|24330|24310|1
1724416280000|2024-08-23 12:31:20|24332.4|24312.4|24339.9|24319.9|24339.9|24319.9|24332.4|24312.4|4
1724416290000|2024-08-23 12:31:30|24337.6|24317.6|24332.5|24312.5|24337.6|24317.6|24332.5|24312.5|0
1724416300000|2024-08-23 12:31:40|24330|24310|24322.6|24302.6|24330|24310|24322.6|24302.6|0
1724416310000|2024-08-23 12:31:50|24320.1|24300.1|24312.4|24292.4|24320.1|24300.1|24312.4|24292.4|2
1724416320000|2024-08-23 12:32:00|24312.5|24292.5|24312.5|24292.5|24312.5|24292.5|24305.1|24285.1|6
1724416330000|2024-08-23 12:32:10|24310|24290|24305|24285|24310|24290|24305|24285|1
1724416360000|2024-08-23 12:32:40|24304.9|24284.9|24297.6|24277.6|24304.9|24284.9|24297.6|24277.6|3
1724416370000|2024-08-23 12:32:50|24297.5|24277.5|24287.5|24267.5|24297.5|24277.5|24287.5|24267.5|2
1724416380000|2024-08-23 12:33:00|24285|24265|24285|24265|24287.5|24267.5|24285|24265|4
1724416390000|2024-08-23 12:33:10|24285.1|24265.1|24297.4|24277.4|24297.4|24277.4|24285.1|24265.1|9
1724416400000|2024-08-23 12:33:20|24297.8|24277.8|24307.6|24287.6|24307.6|24287.6|24297.8|24277.8|3
1724416420000|2024-08-23 12:33:40|24315.1|24295.1|24315.1|24295.1|24315.1|24295.1|24315.1|24295.1|1
1724416430000|2024-08-23 12:33:50|||||||||14
1724416440000|2024-08-23 12:34:00|24310.1|24290.1|24305|24285|24310.1|24290.1|24305|24285|3
1724416450000|2024-08-23 12:34:10|24302.5|24282.5|24300|24280|24302.5|24282.5|24300|24280|1
1724416460000|2024-08-23 12:34:20|||||||||7
1724416470000|2024-08-23 12:34:30|||||||||5
1724416480000|2024-08-23 12:34:40|24300.1|24280.1|24302.5|24282.5|24302.5|24282.5|24300.1|24280.1|4
1724416490000|2024-08-23 12:34:50|24307.4|24287.4|24307.5|24287.5|24307.5|24287.5|24307.4|24287.4|2
1724416500000|2024-08-23 12:35:00|24305|24285|24307.5|24287.5|24307.5|24287.5|24297.6|24277.6|7
1724416530000|2024-08-23 12:35:30|24304.9|24284.9|24307.4|24287.4|24307.4|24287.4|24304.9|24284.9|2
1724416540000|2024-08-23 12:35:40|24307.5|24287.5|24305|24285|24307.5|24287.5|24305|24285|1
1724416560000|2024-08-23 12:36:00|24302.6|24282.6|24302.5|24282.5|24302.6|24282.6|24302.5|24282.5|0
1724416570000|2024-08-23 12:36:10|24300|24280|24299.9|24279.9|24300|24280|24297.5|24277.5|4
1724416580000|2024-08-23 12:36:20|24297.6|24277.6|24297.5|24277.5|24297.6|24277.6|24297.5|24277.5|0
1724416590000|2024-08-23 12:36:30|24297.4|24277.4|24295|24275|24297.4|24277.4|24295|24275|1
1724416610000|2024-08-23 12:36:50|24297.4|24277.4|24295|24275|24297.5|24277.5|24295|24275|1
1724416620000|2024-08-23 12:37:00|24290|24270|24290|24270|24290|24270|24290|24270|15
1724416630000|2024-08-23 12:37:10|24287.5|24267.5|24287.5|24267.5|24287.5|24267.5|24287.5|24267.5|0
1724416640000|2024-08-23 12:37:20|24290|24270|24300|24280|24300|24280|24290|24270|10
1724416650000|2024-08-23 12:37:30|24302.5|24282.5|24302.5|24282.5|24302.5|24282.5|24302.5|24282.5|5
1724416660000|2024-08-23 12:37:40|24305|24285|24302.5|24282.5|24305|24285|24302.5|24282.5|0
1724416670000|2024-08-23 12:37:50|24300|24280|24295|24275|24300|24280|24295|24275|2
1724416690000|2024-08-23 12:38:10|24294.9|24274.9|24290|24270|24302.5|24277.4|24290|24262.5|4
1724416700000|2024-08-23 12:38:20|24287.5|24267.5|24285|24265|24287.5|24267.5|24285|24265|7
1724416710000|2024-08-23 12:38:30|||||||||1
1724416720000|2024-08-23 12:38:40|24282.6|24262.6|24282.5|24262.5|24282.6|24262.6|24282.5|24262.5|11
1724416730000|2024-08-23 12:38:50|24285|24265|24285|24265|24285|24265|24285|24265|1
1724416740000|2024-08-23 12:39:00|24285.1|24265.1|24287.5|24267.5|24287.5|24267.5|24285.1|24265.1|2
1724416750000|2024-08-23 12:39:10|||||||||1
1724416760000|2024-08-23 12:39:20|24290|24270|24290|24270|24290|24270|24290|24270|1
1724416770000|2024-08-23 12:39:30|24292.5|24272.5|24294.9|24274.9|24294.9|24274.9|24292.5|24272.5|1
1724416800000|2024-08-23 12:40:00|24304.9|24284.9|24307.5|24287.5|24307.5|24287.5|24304.9|24284.9|2
1724416810000|2024-08-23 12:40:10|24309.9|24289.9|24315|24295|24315|24295|24307.5|24287.5|7
1724416830000|2024-08-23 12:40:30|24312.6|24292.6|24312.6|24292.6|24312.6|24292.6|24312.6|24292.6|0
1724416840000|2024-08-23 12:40:40|24310|24290|24310|24290|24310|24290|24310|24290|0
1724416860000|2024-08-23 12:41:00|24302.6|24282.6|24300.2|24280.2|24302.6|24282.6|24300.2|24280.2|3
1724416870000|2024-08-23 12:41:10|24297.6|24277.6|24297.6|24277.6|24297.6|24277.6|24297.6|24277.6|2
1724416880000|2024-08-23 12:41:20|24295.1|24275.1|24290|24270|24295.1|24275.1|24290|24270|4
1724416890000|2024-08-23 12:41:30|24292.4|24272.4|24292.4|24272.4|24292.4|24272.4|24290|24270|2
1724416900000|2024-08-23 12:41:40|||||||||1
1724416910000|2024-08-23 12:41:50|24287.4|24267.4|24282.5|24262.5|24287.4|24267.4|24282.5|24262.5|2
1724416920000|2024-08-23 12:42:00|24282.4|24262.4|24282.5|24262.5|24282.5|24262.5|24282.4|24262.4|11
1724416930000|2024-08-23 12:42:10|24282.6|24262.6|24287.5|24267.5|24287.5|24267.5|24282.6|24262.6|8
1724416940000|2024-08-23 12:42:20|24289.9|24269.9|24290|24270|24290|24270|24289.9|24269.9|1
1724416960000|2024-08-23 12:42:40|24287.5|24267.5|24282.5|24262.5|24287.5|24267.5|24282.5|24262.5|5
1724416970000|2024-08-23 12:42:50|24284.9|24264.9|24285|24265|24285|24265|24282.6|24262.6|1
1724416980000|2024-08-23 12:43:00|24282.5|24262.5|24282.5|24262.5|24282.5|24262.5|24282.5|24262.5|3
1724416990000|2024-08-23 12:43:10|24282.6|24262.6|24285|24265|24285|24265|24282.6|24262.6|2
1724417000000|2024-08-23 12:43:20|||||||||1
1724417010000|2024-08-23 12:43:30|24290|24270|24290|24270|24290|24270|24290|24270|0
1724417020000|2024-08-23 12:43:40|24285|24265|24287.5|24267.5|24287.5|24267.5|24285|24265|2
1724417050000|2024-08-23 12:44:10|24285.1|24265.1|24285|24265|24285.1|24265.1|24285|24265|1
1724417060000|2024-08-23 12:44:20|24287.4|24267.4|24290|24270|24290|24270|24285.1|24265.1|1
1724417070000|2024-08-23 12:44:30|24287.6|24267.6|24285|24265|24287.6|24267.6|24285|24265|1
1724417080000|2024-08-23 12:44:40|24287.4|24267.4|24287.4|24267.4|24287.5|24267.5|24285|24265|0
1724417090000|2024-08-23 12:44:50|24285.1|24265.1|24285|24265|24285.1|24265.1|24285|24265|0
1724417100000|2024-08-23 12:45:00|24287.5|24267.5|24285|24265|24290|24270|24285|24265|7
1724417110000|2024-08-23 12:45:10|24290|24270|24285|24265|24290|24270|24285|24265|23
1724417130000|2024-08-23 12:45:30|24287.4|24267.4|24307.5|24287.5|24310|24290|24285|24265|10
1724417140000|2024-08-23 12:45:40|24310|24290|24310|24290|24310|24290|24307.5|24287.5|0
1724417150000|2024-08-23 12:45:50|24302.5|24282.5|24297.5|24277.5|24302.5|24282.5|24297.5|24277.5|4
1724417160000|2024-08-23 12:46:00|24297.6|24277.6|24302.5|24282.5|24302.5|24282.5|24297.6|24277.6|7
1724417170000|2024-08-23 12:46:10|24300|24280|24297.3|24277.3|24300|24280|24297.3|24277.3|3
1724417180000|2024-08-23 12:46:20|24292.3|24272.3|24289.8|24269.8|24292.3|24272.3|24289.8|24269.8|8
1724417210000|2024-08-23 12:46:50|24292.3|24272.3|24299.8|24279.8|24299.8|24279.8|24292.3|24272.3|1
1724417220000|2024-08-23 12:47:00|24300|24280|24305|24285|24305|24285|24300|24280|1
1724417230000|2024-08-23 12:47:10|24317.4|24277.4|24317.4|24277.4|24317.4|24277.4|24317.4|24277.4|1
1724417240000|2024-08-23 12:47:20|24305|24285|24305|24285|24317.5|24285|24305|24277.5|1
1724417250000|2024-08-23 12:47:30|24304.9|24284.9|24309.8|24289.8|24309.8|24289.8|24304.9|24284.9|2
1724417260000|2024-08-23 12:47:40|24304.9|24284.9|24302.3|24282.3|24304.9|24284.9|24302.3|24282.3|1
1724417270000|2024-08-23 12:47:50|24299.8|24279.8|24297.4|24277.4|24302.3|24282.3|24297.4|24277.4|7
1724417280000|2024-08-23 12:48:00|24302.3|24282.3|24307.4|24287.4|24307.4|24287.4|24302.3|24282.3|9
1724417290000|2024-08-23 12:48:10|24312.3|24292.3|24312.4|24292.4|24314.8|24294.8|24312.3|24292.3|2
1724417300000|2024-08-23 12:48:20|24317.4|24297.4|24319.8|24299.8|24319.8|24299.8|24317.4|24297.4|0
1724417310000|2024-08-23 12:48:30|24314.9|24294.9|24314.8|24294.8|24314.9|24294.9|24314.8|24294.8|2
1724417320000|2024-08-23 12:48:40|24312.3|24292.3|24309.9|24289.9|24312.3|24292.3|24309.9|24289.9|3
1724417330000|2024-08-23 12:48:50|24312.3|24292.3|24312.3|24292.3|24312.3|24292.3|24309.8|24289.8|2
1724417340000|2024-08-23 12:49:00|24309.8|24289.8|24309.8|24289.8|24314.8|24294.8|24309.8|24289.8|5
1724417350000|2024-08-23 12:49:10|||||||||2
1724417360000|2024-08-23 12:49:20|24307.3|24287.3|24307.3|24287.3|24307.3|24287.3|24307.3|24287.3|4
1724417370000|2024-08-23 12:49:30|24297.5|24277.5|24297.4|24277.4|24297.5|24277.5|24295.1|24275.1|1
1724417380000|2024-08-23 12:49:40|24299.8|24279.8|24297.4|24277.4|24299.8|24279.8|24297.4|24277.4|1
1724417400000|2024-08-23 12:50:00|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|0
1724417410000|2024-08-23 12:50:10|24302.3|24282.3|24317.1|24277.1|24317.1|24282.3|24302.3|24277.1|0
1724417420000|2024-08-23 12:50:20|24317.5|24277.5|24317.5|24277.5|24317.5|24277.5|24317.5|24277.5|1
1724417460000|2024-08-23 12:51:00|24312.4|24292.4|24312.4|24292.4|24312.4|24292.4|24312.4|24292.4|8
1724417490000|2024-08-23 12:51:30|||||||||1
1724417500000|2024-08-23 12:51:40|24312.3|24292.3|24307.4|24287.4|24312.3|24292.3|24307.4|24287.4|4
1724417510000|2024-08-23 12:51:50|24309.8|24289.8|24309.8|24289.8|24309.8|24289.8|24309.8|24289.8|2
1724417520000|2024-08-23 12:52:00|24312.3|24292.3|24312.3|24292.3|24312.3|24292.3|24309.8|24289.8|1
1724417530000|2024-08-23 12:52:10|24309.8|24289.8|24309.8|24289.8|24309.8|24289.8|24307.4|24287.4|2
1724417550000|2024-08-23 12:52:30|24307.4|24287.4|24307.3|24287.3|24307.4|24287.4|24307.3|24287.3|1
1724417560000|2024-08-23 12:52:40|24304.9|24284.9|24302.4|24282.4|24304.9|24284.9|24302.4|24282.4|0
1724417580000|2024-08-23 12:53:00|24300|24280|24299.9|24279.9|24300|24280|24299.9|24279.9|0
1724417600000|2024-08-23 12:53:20|24297.5|24277.5|24295|24275|24297.5|24277.5|24295|24275|0
1724417610000|2024-08-23 12:53:30|24292.5|24272.5|24294.8|24274.8|24294.9|24274.9|24290|24270|6
1724417620000|2024-08-23 12:53:40|24302.3|24282.3|24297.3|24277.3|24302.3|24282.3|24297.3|24277.3|2
1724417640000|2024-08-23 12:54:00|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|3
1724417660000|2024-08-23 12:54:20|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|0
1724417670000|2024-08-23 12:54:30|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|1
1724417690000|2024-08-23 12:54:50|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|7
1724417700000|2024-08-23 12:55:00|24289.9|24269.9|24289.8|24269.8|24289.9|24269.9|24287.3|24267.3|11
1724417720000|2024-08-23 12:55:20|24287.3|24267.3|24289.8|24269.8|24289.8|24269.8|24287.3|24267.3|1
1724417730000|2024-08-23 12:55:30|24309.8|24289.8|24309.8|24289.8|24309.8|24289.8|24309.8|24289.8|1
1724417740000|2024-08-23 12:55:40|24309.9|24289.9|24314.8|24294.8|24314.8|24294.8|24309.9|24289.9|1
1724417750000|2024-08-23 12:55:50|||||||||3
1724417760000|2024-08-23 12:56:00|||||||||1
1724417770000|2024-08-23 12:56:10|24312.3|24292.3|24307.3|24287.3|24312.3|24292.3|24307.3|24287.3|0
1724417790000|2024-08-23 12:56:30|24304.8|24284.8|24299.8|24279.8|24304.8|24284.8|24299.8|24279.8|0
1724417800000|2024-08-23 12:56:40|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|1
1724417820000|2024-08-23 12:57:00|24297.5|24277.5|24297.3|24277.3|24297.5|24277.5|24297.3|24277.3|0
1724417830000|2024-08-23 12:57:10|||||||||1
1724417840000|2024-08-23 12:57:20|24292.4|24272.4|24287.5|24267.5|24292.4|24272.4|24287.5|24267.5|9
1724417860000|2024-08-23 12:57:40|24285|24265|24285|24265|24287.5|24267.5|24285|24265|0
1724417870000|2024-08-23 12:57:50|24287.5|24267.5|24289.9|24269.9|24290|24270|24287.5|24267.5|1
1724417880000|2024-08-23 12:58:00|24290|24270|24290|24270|24290|24270|24287.5|24267.5|1
1724417900000|2024-08-23 12:58:20|24294.8|24274.8|24300|24280|24300|24280|24294.8|24274.8|2
1724417910000|2024-08-23 12:58:30|24297.5|24277.5|24299.9|24279.9|24299.9|24279.9|24297.5|24277.5|0
1724417920000|2024-08-23 12:58:40|24300|24280|24300|24280|24300|24280|24300|24280|0
1724417930000|2024-08-23 12:58:50|24297.5|24277.5|24300|24280|24300|24280|24297.5|24277.5|0
1724417950000|2024-08-23 12:59:10|24297.5|24277.5|24300|24280|24300|24280|24297.5|24277.5|0
1724417980000|2024-08-23 12:59:40|24295|24275|24297.5|24277.5|24297.5|24277.5|24295|24275|2
1724417990000|2024-08-23 12:59:50|24295|24275|24307.5|24287.5|24309.9|24289.9|24295|24275|2
1724418000000|2024-08-23 13:00:00|24310|24290|24300|24280|24312.5|24290|24300|24272.5|0
1724418020000|2024-08-23 13:00:20|24297.5|24277.5|24290|24270|24297.5|24277.5|24290|24270|4
1724418060000|2024-08-23 13:01:00|||||||||2
1724418090000|2024-08-23 13:01:30|24287.5|24267.5|24287.5|24267.5|24287.5|24267.5|24287.5|24267.5|1
1724418100000|2024-08-23 13:01:40|24290|24270|24290|24270|24290|24270|24290|24270|0
1724418110000|2024-08-23 13:01:50|24287.5|24267.5|24287.5|24267.5|24287.5|24267.5|24287.5|24267.5|2
1724418120000|2024-08-23 13:02:00|24289.9|24269.9|24287.5|24267.5|24289.9|24269.9|24287.5|24267.5|0
1724418130000|2024-08-23 13:02:10|24285|24265|24290|24270|24290|24270|24285|24265|0
1724418140000|2024-08-23 13:02:20|24287.5|24267.5|24290|24270|24290|24270|24287.5|24267.5|1
1724418150000|2024-08-23 13:02:30|||||||||1
1724418180000|2024-08-23 13:03:00|24287.5|24267.5|24285|24265|24287.5|24267.5|24285|24265|7
1724418200000|2024-08-23 13:03:20|24287.5|24267.5|24290|24270|24290|24270|24287.5|24267.5|8
1724418210000|2024-08-23 13:03:30|24287.5|24267.5|24285|24265|24290|24270|24285|24265|10
1724418220000|2024-08-23 13:03:40|||||||||7
1724418230000|2024-08-23 13:03:50|24287.5|24267.5|24289.9|24269.9|24289.9|24269.9|24287.5|24267.5|1
1724418240000|2024-08-23 13:04:00|24290|24270|24287.5|24267.5|24290|24270|24287.5|24267.5|1
1724418250000|2024-08-23 13:04:10|24285|24265|24285|24265|24285|24265|24285|24265|1
1724418270000|2024-08-23 13:04:30|24287.5|24267.5|24302.2|24282.2|24302.2|24282.2|24287.5|24267.5|18
1724418280000|2024-08-23 13:04:40|24299.9|24279.9|24302.3|24282.3|24302.3|24282.3|24299.8|24279.8|0
1724418300000|2024-08-23 13:05:00|24299.8|24279.8|24312.2|24292.2|24312.2|24292.2|24299.8|24279.8|4
1724418310000|2024-08-23 13:05:10|24312.3|24292.3|24312.3|24292.3|24312.3|24292.3|24312.3|24292.3|1
1724418320000|2024-08-23 13:05:20|||||||||2
1724418340000|2024-08-23 13:05:40|24312.2|24292.2|24312.2|24292.2|24312.2|24292.2|24312.2|24292.2|1
1724418350000|2024-08-23 13:05:50|24309.8|24289.8|24299.7|24279.7|24309.8|24289.8|24299.7|24279.7|7
1724418360000|2024-08-23 13:06:00|24297.3|24277.3|24289.8|24269.8|24297.3|24277.3|24289.8|24269.8|5
1724418370000|2024-08-23 13:06:10|||||||||3
1724418390000|2024-08-23 13:06:30|||||||||2
1724418400000|2024-08-23 13:06:40|24287.4|24267.4|24287.4|24267.4|24287.4|24267.4|24287.4|24267.4|1
1724418420000|2024-08-23 13:07:00|24287.3|24267.3|24292.2|24272.2|24292.2|24272.2|24287.3|24267.3|3
1724418430000|2024-08-23 13:07:10|24292.3|24272.3|24292.2|24272.2|24292.3|24272.3|24289.8|24269.8|2
1724418440000|2024-08-23 13:07:20|24294.7|24274.7|24294.8|24274.8|24294.8|24274.8|24294.7|24274.7|0
1724418450000|2024-08-23 13:07:30|24289.8|24269.8|24289.8|24269.8|24289.8|24269.8|24289.8|24269.8|2
1724418460000|2024-08-23 13:07:40|24289.7|24269.7|24289.8|24269.8|24292.3|24272.3|24284.7|24264.7|15
1724418480000|2024-08-23 13:08:00|24287.4|24267.4|24287.2|24267.2|24289.7|24269.7|24287.2|24267.2|2
1724418520000|2024-08-23 13:08:40|24284.8|24264.8|24284.8|24264.8|24284.8|24264.8|24284.8|24264.8|2
1724418540000|2024-08-23 13:09:00|24287.3|24267.3|24287.2|24267.2|24287.3|24267.3|24284.8|24264.8|2
1724418550000|2024-08-23 13:09:10|24287.3|24267.3|24284.7|24264.7|24287.3|24267.3|24284.7|24264.7|1
1724418560000|2024-08-23 13:09:20|24284.8|24264.8|24284.8|24264.8|24284.8|24264.8|24284.8|24264.8|1
1724418600000|2024-08-23 13:10:00|24284.7|24264.7|24284.8|24264.8|24284.8|24264.8|24282.3|24262.3|14
1724418620000|2024-08-23 13:10:20|24292.2|24272.2|24294.7|24274.7|24294.7|24274.7|24292.2|24272.2|1
1724418630000|2024-08-23 13:10:30|24289.9|24269.9|24287.4|24267.4|24289.9|24269.9|24287.4|24267.4|3
1724418640000|2024-08-23 13:10:40|24287.3|24267.3|24287.3|24267.3|24287.3|24267.3|24284.8|24264.8|3
1724418650000|2024-08-23 13:10:50|24299.7|24279.7|24304.7|24284.7|24304.7|24284.7|24299.7|24279.7|0
1724418660000|2024-08-23 13:11:00|24317.2|24277.2|24302.3|24282.3|24317.2|24284.7|24299.9|24277.2|0
1724418670000|2024-08-23 13:11:10|24299.9|24279.9|24299.8|24279.8|24302.3|24282.3|24299.8|24279.8|1
1724418700000|2024-08-23 13:11:40|24302.2|24282.2|24302.4|24282.4|24304.8|24284.8|24299.8|24279.8|1
1724418710000|2024-08-23 13:11:50|24302.3|24282.3|24307.3|24287.3|24312.3|24292.3|24302.3|24282.3|1
1724418720000|2024-08-23 13:12:00|||||||||2
1724418740000|2024-08-23 13:12:20|24304.9|24284.9|24309.8|24289.8|24309.8|24289.8|24304.8|24284.8|5
1724418750000|2024-08-23 13:12:30|24312.2|24292.2|24302.5|24282.5|24312.2|24292.2|24302.5|24282.5|24
1724418760000|2024-08-23 13:12:40|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|0
1724418770000|2024-08-23 13:12:50|24297.3|24277.3|24299.8|24279.8|24299.8|24279.8|24297.3|24277.3|3
1724418780000|2024-08-23 13:13:00|24294.8|24274.8|24299.8|24279.8|24299.8|24279.8|24294.8|24274.8|4
1724418790000|2024-08-23 13:13:10|24294.8|24274.8|24299.7|24279.7|24299.7|24279.7|24294.8|24274.8|1
1724418810000|2024-08-23 13:13:30|24299.8|24279.8|24299.8|24279.8|24299.8|24279.8|24299.8|24279.8|0
1724418840000|2024-08-23 13:14:00|24299.7|24279.7|24294.9|24274.9|24299.7|24279.7|24294.9|24274.9|5
1724418850000|2024-08-23 13:14:10|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|24292.3|24272.3|1
1724418860000|2024-08-23 13:14:20|24289.8|24269.8|24287.3|24267.3|24289.8|24269.8|24287.3|24267.3|8
1724418880000|2024-08-23 13:14:40|24284.8|24264.8|24287.3|24267.3|24287.3|24267.3|24284.8|24264.8|5
1724418900000|2024-08-23 13:15:00|24284.8|24264.8|24287.3|24267.3|24287.3|24267.3|24284.8|24264.8|2
1724418940000|2024-08-23 13:15:40|||||||||12
1724418950000|2024-08-23 13:15:50|24292.2|24272.2|24292.3|24272.3|24292.3|24272.3|24292.2|24272.2|1
1724418960000|2024-08-23 13:16:00|24294.7|24274.7|24297.2|24277.2|24297.2|24277.2|24294.7|24274.7|0
1724418970000|2024-08-23 13:16:10|24302.1|24282.1|24294.8|24274.8|24302.2|24282.2|24294.8|24274.8|4
1724419000000|2024-08-23 13:16:40|24292.4|24272.4|24252.4|24232.4|24292.4|24272.4|24252.4|24232.4|26
1724419010000|2024-08-23 13:16:50|24249.9|24229.9|24249.9|24229.9|24249.9|24229.9|24249.9|24229.9|6
1724419020000|2024-08-23 13:17:00|24249.8|24229.8|24244.9|24224.9|24249.8|24229.8|24244.9|24224.9|1
1724419030000|2024-08-23 13:17:10|24242.5|24222.5|24239.9|24219.9|24242.5|24222.5|24239.9|24219.9|2
1724419070000|2024-08-23 13:17:50|24242.4|24222.4|24249.9|24229.9|24249.9|24229.9|24242.4|24222.4|7
1724419080000|2024-08-23 13:18:00|24252.4|24232.4|24254.9|24234.9|24254.9|24234.9|24252.4|24232.4|3
1724419090000|2024-08-23 13:18:10|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|2
1724419100000|2024-08-23 13:18:20|||||||||1
1724419110000|2024-08-23 13:18:30|||||||||3
1724419120000|2024-08-23 13:18:40|24257.3|24237.3|24252.4|24232.4|24257.4|24237.4|24252.4|24232.4|3
1724419130000|2024-08-23 13:18:50|24254.9|24234.9|24254.9|24234.9|24254.9|24234.9|24254.9|24234.9|2
1724419150000|2024-08-23 13:19:10|||||||||2
1724419160000|2024-08-23 13:19:20|||||||||2
1724419170000|2024-08-23 13:19:30|24257.4|24237.4|24259.9|24239.9|24259.9|24239.9|24257.4|24237.4|2
1724419200000|2024-08-23 13:20:00|24257.5|24237.5|24257.4|24237.4|24257.5|24237.5|24257.4|24237.4|1
1724419210000|2024-08-23 13:20:10|24252.4|24232.4|24247.4|24227.4|24252.4|24232.4|24247.4|24227.4|4
1724419220000|2024-08-23 13:20:20|24244.9|24224.9|24244.9|24224.9|24244.9|24224.9|24244.9|24224.9|0
1724419240000|2024-08-23 13:20:40|24240.1|24220.1|24237.4|24217.4|24240.1|24220.1|24237.4|24217.4|2
1724419250000|2024-08-23 13:20:50|24230.1|24210.1|24227.4|24207.4|24230.1|24210.1|24225|24205|7
1724419260000|2024-08-23 13:21:00|24227.5|24207.5|24234.9|24214.9|24234.9|24214.9|24227.5|24207.5|8
1724419270000|2024-08-23 13:21:10|24237.4|24217.4|24244.9|24224.9|24247.4|24227.4|24237.4|24217.4|3
1724419280000|2024-08-23 13:21:20|24247.4|24227.4|24247.4|24227.4|24247.4|24227.4|24247.4|24227.4|0
1724419300000|2024-08-23 13:21:40|24244.9|24224.9|24249.9|24229.9|24249.9|24229.9|24244.9|24224.9|0
1724419320000|2024-08-23 13:22:00|24247.4|24227.4|24242.5|24222.5|24247.4|24227.4|24242.5|24222.5|3
1724419330000|2024-08-23 13:22:10|24235.2|24215.2|24229.9|24209.9|24235.2|24215.2|24229.9|24209.9|7
1724419380000|2024-08-23 13:23:00|24234.9|24214.9|24237.4|24217.4|24237.4|24217.4|24234.9|24214.9|4
1724419390000|2024-08-23 13:23:10|24239.9|24219.9|24242.4|24222.4|24242.4|24222.4|24239.9|24219.9|0
1724419410000|2024-08-23 13:23:30|24247.4|24227.4|24249.9|24229.9|24249.9|24229.9|24247.4|24227.4|3
1724419420000|2024-08-23 13:23:40|||||||||3
1724419430000|2024-08-23 13:23:50|24244.9|24224.9|24232.4|24212.4|24244.9|24224.9|24232.4|24212.4|6
1724419440000|2024-08-23 13:24:00|24229.9|24209.9|24229.9|24209.9|24229.9|24209.9|24229.8|24209.8|4
1724419450000|2024-08-23 13:24:10|24227.4|24207.4|24229.9|24209.9|24229.9|24209.9|24227.4|24207.4|0
1724419460000|2024-08-23 13:24:20|24232.4|24212.4|24234.9|24214.9|24234.9|24214.9|24232.4|24212.4|1
1724419470000|2024-08-23 13:24:30|24239.9|24219.9|24239.9|24219.9|24239.9|24219.9|24239.9|24219.9|1
1724419480000|2024-08-23 13:24:40|24237.4|24217.4|24240|24220|24240|24220|24237.4|24217.4|5
1724419500000|2024-08-23 13:25:00|24247.3|24227.3|24252.4|24232.4|24252.4|24232.4|24247.3|24227.3|0
1724419510000|2024-08-23 13:25:10|24257.3|24237.3|24257.4|24237.4|24257.4|24237.4|24257.3|24237.3|2
1724419520000|2024-08-23 13:25:20|24262.3|24242.3|24264.9|24244.9|24264.9|24244.9|24262.3|24242.3|2
1724419530000|2024-08-23 13:25:30|24262.4|24242.4|24269.9|24249.9|24269.9|24249.9|24262.4|24242.4|1
1724419540000|2024-08-23 13:25:40|24272.4|24252.4|24274.9|24254.9|24274.9|24254.9|24272.4|24252.4|2
1724419560000|2024-08-23 13:26:00|24272.4|24252.4|24277.4|24257.4|24277.4|24257.4|24272.4|24252.4|1
1724419610000|2024-08-23 13:26:50|24279.8|24259.8|24289.9|24269.9|24292.2|24269.9|24279.8|24252.2|4
1724419640000|2024-08-23 13:27:20|24287.4|24267.4|24287.4|24267.4|24287.4|24267.4|24287.4|24267.4|0
1724419680000|2024-08-23 13:28:00|24284.9|24264.9|24284.9|24264.9|24284.9|24264.9|24284.9|24264.9|0
1724419700000|2024-08-23 13:28:20|24279.9|24259.9|24277.4|24257.4|24279.9|24259.9|24274.9|24254.9|3
1724419710000|2024-08-23 13:28:30|24279.8|24259.8|24279.9|24259.9|24279.9|24259.9|24279.8|24259.8|0
1724419730000|2024-08-23 13:28:50|||||||||1
1724419790000|2024-08-23 13:29:50|24282.4|24262.4|24279.9|24259.9|24282.4|24262.4|24279.9|24259.9|9
1724419800000|2024-08-23 13:30:00|24284.8|24264.8|24302.2|24282.2|24302.2|24282.2|24284.8|24264.8|5
1724419810000|2024-08-23 13:30:10|24307.1|24287.1|24312.2|24292.2|24314.6|24294.6|24307.1|24287.1|5
1724419830000|2024-08-23 13:30:30|24314.8|24294.8|24319.6|24299.6|24319.6|24299.6|24314.8|24294.8|7
1724419850000|2024-08-23 13:30:50|24322.1|24302.1|24322.2|24302.2|24322.2|24302.2|24322.1|24302.1|0
1724419860000|2024-08-23 13:31:00|24324.6|24304.6|24322.3|24302.3|24324.7|24304.7|24319.8|24299.8|2
1724419870000|2024-08-23 13:31:10|24319.8|24299.8|24319.8|24299.8|24319.8|24299.8|24319.8|24299.8|1
1724419890000|2024-08-23 13:31:30|24322.3|24302.3|24322.2|24302.2|24324.8|24304.8|24319.8|24299.8|4
1724419900000|2024-08-23 13:31:40|24322.3|24302.3|24322.3|24302.3|24322.3|24302.3|24322.3|24302.3|0
1724419910000|2024-08-23 13:31:50|24324.7|24304.7|24327.2|24307.2|24327.2|24307.2|24324.7|24304.7|4
1724419920000|2024-08-23 13:32:00|24332.2|24312.2|24312.3|24292.3|24334.8|24314.8|24312.3|24292.3|9
1724419930000|2024-08-23 13:32:10|24309.9|24289.9|24307.2|24287.2|24309.9|24289.9|24307.2|24287.2|2
1724419940000|2024-08-23 13:32:20|24304.8|24284.8|24304.7|24284.7|24304.8|24284.8|24304.7|24284.7|1
1724419950000|2024-08-23 13:32:30|24302.3|24282.3|24307.3|24287.3|24307.3|24287.3|24302.3|24282.3|7
1724419960000|2024-08-23 13:32:40|24309.7|24289.7|24307.1|24287.1|24312.1|24292.1|24307.1|24287.1|0
1724419970000|2024-08-23 13:32:50|24309.7|24289.7|24314.7|24294.7|24314.7|24294.7|24309.7|24289.7|2
1724419980000|2024-08-23 13:33:00|24307.4|24287.4|24302.3|24282.3|24307.4|24287.4|24302.3|24282.3|3
1724419990000|2024-08-23 13:33:10|24299.8|24279.8|24299.8|24279.8|24299.8|24279.8|24299.8|24279.8|1
1724420030000|2024-08-23 13:33:50|24302.3|24282.3|24307.2|24287.2|24307.2|24287.2|24302.3|24282.3|2
1724420040000|2024-08-23 13:34:00|24312.1|24292.1|24309.7|24289.7|24312.1|24292.1|24307.2|24287.2|1
1724420050000|2024-08-23 13:34:10|24309.8|24289.8|24312.2|24292.2|24312.2|24292.2|24309.8|24289.8|2
1724420060000|2024-08-23 13:34:20|24314.7|24294.7|24322.3|24302.3|24322.3|24302.3|24314.7|24294.7|2
1724420070000|2024-08-23 13:34:30|24319.9|24299.9|24319.8|24299.8|24319.9|24299.9|24319.8|24299.8|0
1724420080000|2024-08-23 13:34:40|24322.3|24302.3|24322.3|24302.3|24322.3|24302.3|24319.9|24299.9|2
1724420090000|2024-08-23 13:34:50|24319.9|24299.9|24322.3|24302.3|24324.7|24304.7|24319.9|24299.9|1
1724420100000|2024-08-23 13:35:00|24324.7|24304.7|24347.2|24327.2|24347.2|24327.2|24324.7|24304.7|3
1724420120000|2024-08-23 13:35:20|||||||||1
1724420130000|2024-08-23 13:35:30|24344.8|24324.8|24344.7|24324.7|24344.8|24324.8|24344.7|24324.7|1
1724420140000|2024-08-23 13:35:40|24342.2|24322.2|24342.2|24322.2|24342.2|24322.2|24342.2|24322.2|0
1724420160000|2024-08-23 13:36:00|24339.8|24319.8|24339.8|24319.8|24342.2|24322.2|24339.8|24319.8|0
1724420170000|2024-08-23 13:36:10|24342.2|24322.2|24337.3|24317.3|24342.2|24322.2|24337.3|24317.3|1
1724420180000|2024-08-23 13:36:20|24337.2|24317.2|24337.2|24317.2|24337.2|24317.2|24337.2|24317.2|1
1724420190000|2024-08-23 13:36:30|||||||||1
1724420200000|2024-08-23 13:36:40|24334.8|24314.8|24342.3|24322.3|24347.2|24327.2|24334.8|24314.8|10
1724420220000|2024-08-23 13:37:00|24339.8|24319.8|24337.3|24317.3|24339.8|24319.8|24337.3|24317.3|1
1724420230000|2024-08-23 13:37:10|||||||||3
1724420240000|2024-08-23 13:37:20|24332.2|24312.2|24329.8|24309.8|24332.2|24312.2|24329.8|24309.8|4
1724420260000|2024-08-23 13:37:40|24332.2|24312.2|24332.2|24312.2|24332.2|24312.2|24329.8|24309.8|0
1724420270000|2024-08-23 13:37:50|24332.3|24312.3|24332.2|24312.2|24334.8|24314.8|24332.2|24312.2|2
1724420280000|2024-08-23 13:38:00|24334.8|24314.8|24332.3|24312.3|24334.8|24314.8|24332.3|24312.3|3
1724420290000|2024-08-23 13:38:10|24332.1|24312.1|24327.2|24307.2|24332.1|24312.1|24327.2|24307.2|4
1724420300000|2024-08-23 13:38:20|24329.7|24309.7|24329.7|24309.7|24329.7|24309.7|24329.7|24309.7|2
1724420310000|2024-08-23 13:38:30|24329.8|24309.8|24334.8|24314.8|24334.8|24314.8|24329.8|24309.8|2
1724420320000|2024-08-23 13:38:40|24337.2|24317.2|24337.2|24317.2|24339.8|24319.8|24334.8|24314.8|1
1724420330000|2024-08-23 13:38:50|24334.8|24314.8|24337.3|24317.3|24337.3|24317.3|24334.8|24314.8|0
1724420340000|2024-08-23 13:39:00|24337.2|24317.2|24337.2|24317.2|24337.2|24317.2|24337.2|24317.2|0
1724420350000|2024-08-23 13:39:10|24339.8|24319.8|24339.8|24319.8|24339.8|24319.8|24339.8|24319.8|0
1724420360000|2024-08-23 13:39:20|24334.9|24314.9|24334.8|24314.8|24334.9|24314.9|24334.8|24314.8|3
1724420370000|2024-08-23 13:39:30|24332.2|24312.2|24332.2|24312.2|24332.2|24312.2|24332.2|24312.2|1
1724420380000|2024-08-23 13:39:40|||||||||1
1724420390000|2024-08-23 13:39:50|24329.7|24309.7|24329.7|24309.7|24329.7|24309.7|24329.7|24309.7|3
1724420400000|2024-08-23 13:40:00|||||||||2
1724420410000|2024-08-23 13:40:10|24329.8|24309.8|24329.8|24309.8|24332.3|24312.3|24329.8|24309.8|2
1724420420000|2024-08-23 13:40:20|24334.8|24314.8|24347.1|24327.1|24347.1|24327.1|24334.8|24314.8|2
1724420430000|2024-08-23 13:40:30|24357.1|24337.1|24359.8|24339.8|24364.7|24344.7|24357.1|24337.1|6
1724420440000|2024-08-23 13:40:40|24362.2|24342.2|24362.2|24342.2|24362.2|24342.2|24362.2|24342.2|0
1724420450000|2024-08-23 13:40:50|24359.8|24339.8|24359.8|24339.8|24362.2|24342.2|24359.8|24339.8|2
1724420460000|2024-08-23 13:41:00|24357.3|24337.3|24354.8|24334.8|24357.3|24337.3|24354.8|24334.8|4
1724420490000|2024-08-23 13:41:30|24357.2|24337.2|24364.6|24344.6|24364.6|24344.6|24357.2|24337.2|33
1724420500000|2024-08-23 13:41:40|24364.7|24344.7|24364.8|24344.8|24367.3|24347.3|24364.7|24344.7|4
1724420510000|2024-08-23 13:41:50|24364.6|24344.6|24352.2|24332.2|24367.3|24344.6|24352.2|24327.3|1
1724420520000|2024-08-23 13:42:00|24349.8|24329.8|24354.7|24334.7|24354.7|24334.7|24349.7|24329.7|3
1724420530000|2024-08-23 13:42:10|||||||||1
1724420550000|2024-08-23 13:42:30|24357.2|24337.2|24357.2|24337.2|24357.2|24337.2|24357.2|24337.2|0
1724420570000|2024-08-23 13:42:50|24359.8|24339.8|24364.8|24344.8|24364.8|24344.8|24359.8|24339.8|3
1724420580000|2024-08-23 13:43:00|24364.7|24344.7|24364.7|24344.7|24364.7|24344.7|24362.3|24342.3|3
1724420590000|2024-08-23 13:43:10|24362.2|24342.2|24364.7|24344.7|24364.7|24344.7|24362.2|24342.2|1
1724420600000|2024-08-23 13:43:20|24362.2|24342.2|24364.8|24344.8|24364.8|24344.8|24362.2|24342.2|2
1724420610000|2024-08-23 13:43:30|24367.2|24347.2|24369.7|24349.7|24369.7|24349.7|24367.2|24347.2|1
1724420620000|2024-08-23 13:43:40|24386.7|24366.7|24389.7|24369.7|24389.7|24369.7|24386.7|24366.7|4
1724420630000|2024-08-23 13:43:50|24392.1|24372.1|24389.7|24369.7|24392.1|24372.1|24389.7|24369.7|0
1724420640000|2024-08-23 13:44:00|24389.8|24369.8|24389.7|24369.7|24392.3|24372.3|24389.7|24369.7|4
1724420650000|2024-08-23 13:44:10|24387.3|24367.3|24394.6|24374.6|24394.6|24374.6|24387.3|24367.3|4
1724420660000|2024-08-23 13:44:20|24394.7|24374.7|24392.3|24372.3|24397.1|24377.1|24392.3|24372.3|2
1724420670000|2024-08-23 13:44:30|24389.8|24369.8|24389.7|24369.7|24389.8|24369.8|24384.8|24364.8|6
1724420680000|2024-08-23 13:44:40|24387.3|24367.3|24389.7|24369.7|24389.7|24369.7|24387.3|24367.3|0
1724420690000|2024-08-23 13:44:50|24387.3|24367.3|24389.7|24369.7|24389.7|24369.7|24387.2|24367.2|3
1724420700000|2024-08-23 13:45:00|24392.1|24372.1|24394.7|24374.7|24394.7|24374.7|24392.1|24372.1|1
1724420710000|2024-08-23 13:45:10|24392.3|24372.3|24394.6|24374.6|24394.6|24374.6|24392.1|24372.1|7
1724420720000|2024-08-23 13:45:20|24392.2|24372.2|24394.6|24374.6|24394.6|24374.6|24392.2|24372.2|3
1724420730000|2024-08-23 13:45:30|||||||||1
1724420740000|2024-08-23 13:45:40|||||||||1
1724420750000|2024-08-23 13:45:50|||||||||2
1724420760000|2024-08-23 13:46:00|24394.5|24374.5|24389.6|24369.6|24394.5|24374.5|24389.6|24369.6|3
1724420780000|2024-08-23 13:46:20|||||||||1
1724420790000|2024-08-23 13:46:30|24387.2|24367.2|24367.2|24347.2|24387.2|24367.2|24367.2|24347.2|5
1724420800000|2024-08-23 13:46:40|24369.5|24349.5|24372|24352|24372|24352|24369.5|24349.5|5
1724420840000|2024-08-23 13:47:20|24369.6|24349.6|24362|24342|24369.6|24349.6|24359.6|24339.6|6
1724420850000|2024-08-23 13:47:30|24359.5|24339.5|24362|24342|24366.9|24346.9|24357.1|24337.1|7
1724420860000|2024-08-23 13:47:40|||||||||1
1724420870000|2024-08-23 13:47:50|24359.5|24339.5|24357.1|24337.1|24359.5|24339.5|24357.1|24337.1|1
1724420880000|2024-08-23 13:48:00|24359.5|24339.5|24362.1|24342.1|24364.5|24344.5|24359.5|24339.5|8
1724420890000|2024-08-23 13:48:10|||||||||1
1724420910000|2024-08-23 13:48:30|24354.7|24334.7|24377|24357|24377|24357|24354.7|24334.7|13
1724420920000|2024-08-23 13:48:40|24379.5|24359.5|24377|24357|24384.5|24364.5|24377|24357|6
1724420940000|2024-08-23 13:49:00|24374.6|24354.6|24367|24347|24374.6|24354.6|24367|24347|5
1724420970000|2024-08-23 13:49:30|||||||||42
1724420980000|2024-08-23 13:49:40|24369.5|24349.5|24374.3|24354.3|24374.3|24354.3|24369.4|24349.4|5
1724420990000|2024-08-23 13:49:50|24374.4|24354.4|24366.9|24346.9|24374.4|24354.4|24366.9|24346.9|2
1724421000000|2024-08-23 13:50:00|24364.4|24344.4|24366.9|24346.9|24366.9|24346.9|24364.4|24344.4|2
1724421010000|2024-08-23 13:50:10|||||||||1
1724421020000|2024-08-23 13:50:20|24364.5|24344.5|24369.5|24349.5|24369.5|24349.5|24364.5|24344.5|4
1724421030000|2024-08-23 13:50:30|24371.9|24351.9|24371.9|24351.9|24371.9|24351.9|24371.9|24351.9|6
1724421040000|2024-08-23 13:50:40|24374.4|24354.4|24376.9|24356.9|24376.9|24356.9|24374.4|24354.4|0
1724421050000|2024-08-23 13:50:50|24374.4|24354.4|24374.4|24354.4|24376.9|24356.9|24374.4|24354.4|3
1724421060000|2024-08-23 13:51:00|24376.8|24356.8|24374.5|24354.5|24376.9|24356.9|24374.5|24354.5|1
1724421070000|2024-08-23 13:51:10|24374.4|24354.4|24374.5|24354.5|24379.4|24359.4|24374.4|24354.4|4
1724421100000|2024-08-23 13:51:40|24376.9|24356.9|24374.5|24354.5|24377|24357|24374.5|24354.5|0
1724421110000|2024-08-23 13:51:50|24376.9|24356.9|24374.5|24354.5|24376.9|24356.9|24374.5|24354.5|0
1724421120000|2024-08-23 13:52:00|24374.4|24354.4|24376.9|24356.9|24376.9|24356.9|24374.4|24354.4|1
1724421130000|2024-08-23 13:52:10|24379.4|24359.4|24379.4|24359.4|24379.4|24359.4|24379.4|24359.4|1
1724421150000|2024-08-23 13:52:30|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|0
1724421160000|2024-08-23 13:52:40|||||||||2
1724421170000|2024-08-23 13:52:50|||||||||3
1724421180000|2024-08-23 13:53:00|24369.5|24349.5|24369.5|24349.5|24369.5|24349.5|24369.5|24349.5|2
1724421190000|2024-08-23 13:53:10|||||||||1
1724421200000|2024-08-23 13:53:20|24374.5|24354.5|24394.5|24374.5|24394.5|24374.5|24374.5|24354.5|9
1724421210000|2024-08-23 13:53:30|24404.5|24384.5|24404.5|24384.5|24404.5|24384.5|24404.5|24384.5|24
1724421220000|2024-08-23 13:53:40|24406.9|24386.9|24417|24397|24417|24397|24406.9|24386.9|6
1724421230000|2024-08-23 13:53:50|24424.2|24404.2|24427|24407|24427|24407|24424.2|24404.2|4
1724421240000|2024-08-23 13:54:00|24429.5|24409.5|24427|24407|24429.5|24409.5|24427|24407|4
1724421260000|2024-08-23 13:54:20|24429.5|24409.5|24427|24407|24429.5|24409.5|24427|24407|15
1724421270000|2024-08-23 13:54:30|24424.5|24404.5|24424.5|24404.5|24424.5|24404.5|24424.5|24404.5|8
1724421300000|2024-08-23 13:55:00|24429.3|24409.3|24466.8|24446.8|24466.8|24446.8|24429.3|24409.3|12
1724421310000|2024-08-23 13:55:10|24469.2|24449.2|24462|24442|24469.3|24449.3|24462|24442|6
1724421320000|2024-08-23 13:55:20|24464.4|24444.4|24464.5|24444.5|24466.9|24446.9|24464.4|24444.4|6
1724421330000|2024-08-23 13:55:30|24459.5|24439.5|24457|24437|24459.5|24439.5|24457|24437|6
1724421340000|2024-08-23 13:55:40|24454.5|24434.5|24447|24427|24454.5|24434.5|24447|24427|2
1724421350000|2024-08-23 13:55:50|24449.5|24429.5|24447|24427|24449.5|24429.5|24447|24427|4
1724421360000|2024-08-23 13:56:00|24449.4|24429.4|24447|24427|24449.4|24429.4|24447|24427|3
1724421370000|2024-08-23 13:56:10|24449.4|24429.4|24449.4|24429.4|24449.4|24429.4|24449.4|24429.4|1
1724421380000|2024-08-23 13:56:20|24449.5|24429.5|24459.5|24439.5|24461.8|24441.8|24449.5|24429.5|5
1724421390000|2024-08-23 13:56:30|||||||||1
1724421400000|2024-08-23 13:56:40|||||||||4
1724421410000|2024-08-23 13:56:50|||||||||1
1724421420000|2024-08-23 13:57:00|24462|24442|24459.5|24439.5|24462|24442|24459.5|24439.5|0
1724421430000|2024-08-23 13:57:10|||||||||1
1724421440000|2024-08-23 13:57:20|||||||||1
1724421450000|2024-08-23 13:57:30|24457|24437|24457|24437|24462|24442|24457|24437|7
1724421460000|2024-08-23 13:57:40|24456.9|24436.9|24479.2|24459.2|24479.2|24459.2|24456.9|24436.9|51
1724421470000|2024-08-23 13:57:50|24489.3|24469.3|24496.7|24476.7|24499.3|24479.3|24489.3|24469.3|46
1724421480000|2024-08-23 13:58:00|24496.8|24476.8|24499.3|24479.3|24499.3|24479.3|24494.3|24474.3|3
1724421490000|2024-08-23 13:58:10|24496.8|24476.8|24494.3|24474.3|24496.8|24476.8|24494.3|24474.3|6
1724421500000|2024-08-23 13:58:20|24491.9|24471.9|24491.9|24471.9|24491.9|24471.9|24491.9|24471.9|0
1724421510000|2024-08-23 13:58:30|24489.5|24469.5|24484.4|24464.4|24489.5|24469.5|24482|24462|20
1724421520000|2024-08-23 13:58:40|24482|24462|24481.9|24461.9|24482|24462|24481.9|24461.9|1
1724421530000|2024-08-23 13:58:50|||||||||4
1724421540000|2024-08-23 13:59:00|24484.4|24464.4|24479.5|24459.5|24484.4|24464.4|24479.5|24459.5|2
1724421550000|2024-08-23 13:59:10|24481.9|24461.9|24481.9|24461.9|24481.9|24461.9|24481.9|24461.9|3
1724421560000|2024-08-23 13:59:20|24486.7|24466.7|24484.4|24464.4|24486.8|24466.8|24484.4|24464.4|9
1724421570000|2024-08-23 13:59:30|24484.3|24464.3|24479.2|24459.2|24484.3|24464.3|24476.8|24456.8|2
1724421580000|2024-08-23 13:59:40|24476.8|24456.8|24479.3|24459.3|24479.3|24459.3|24474.4|24454.4|13
1724421590000|2024-08-23 13:59:50|24479.4|24459.4|24467|24447|24481.8|24461.8|24467|24447|6
1724421600000|2024-08-23 14:00:00|24469.4|24449.4|24469.4|24449.4|24469.5|24449.5|24467|24447|4
1724421610000|2024-08-23 14:00:10|24469.5|24449.5|24467|24447|24469.5|24449.5|24464.5|24444.5|5
1724421620000|2024-08-23 14:00:20|24464.5|24444.5|24456.9|24436.9|24464.5|24444.5|24456.9|24436.9|6
1724421630000|2024-08-23 14:00:30|24456.8|24436.8|24459.2|24439.2|24459.2|24439.2|24454.4|24434.4|10
1724421640000|2024-08-23 14:00:40|24459.3|24439.3|24461.9|24441.9|24461.9|24441.9|24459.3|24439.3|3
1724421650000|2024-08-23 14:00:50|24464.3|24444.3|24454.5|24434.5|24474.2|24454.2|24454.5|24434.5|36
1724421660000|2024-08-23 14:01:00|24452|24432|24449.4|24429.4|24452|24432|24449.4|24429.4|3
1724421670000|2024-08-23 14:01:10|24444.5|24424.5|24441.9|24421.9|24444.5|24424.5|24441.9|24421.9|6
1724421680000|2024-08-23 14:01:20|24441.8|24421.8|24437|24417|24441.9|24421.9|24436.9|24416.9|8
1724421690000|2024-08-23 14:01:30|24436.9|24416.9|24441.9|24421.9|24441.9|24421.9|24436.9|24416.9|0
1724421700000|2024-08-23 14:01:40|24439.5|24419.5|24441.9|24421.9|24441.9|24421.9|24439.5|24419.5|1
1724421710000|2024-08-23 14:01:50|||||||||1
1724421730000|2024-08-23 14:02:10|24441.8|24421.8|24439.4|24419.4|24441.9|24421.9|24439.4|24419.4|0
1724421740000|2024-08-23 14:02:20|24439.5|24419.5|24439.5|24419.5|24439.5|24419.5|24439.5|24419.5|1
1724421750000|2024-08-23 14:02:30|24441.9|24421.9|24424.5|24404.5|24441.9|24421.9|24424.5|24404.5|4
1724421760000|2024-08-23 14:02:40|24426.9|24406.9|24429.5|24409.5|24429.5|24409.5|24424.5|24404.5|5
1724421770000|2024-08-23 14:02:50|24434.5|24414.5|24437|24417|24437|24417|24434.5|24414.5|2
1724421780000|2024-08-23 14:03:00|24441.8|24421.8|24441.8|24421.8|24441.8|24421.8|24441.8|24421.8|0
1724421790000|2024-08-23 14:03:10|24441.9|24421.9|24429.4|24409.4|24441.9|24421.9|24429.4|24409.4|1
1724421800000|2024-08-23 14:03:20|24431.9|24411.9|24431.9|24411.9|24431.9|24411.9|24426.9|24406.9|2
1724421810000|2024-08-23 14:03:30|24434.4|24414.4|24456.9|24436.9|24456.9|24436.9|24434.4|24414.4|0
1724421820000|2024-08-23 14:03:40|24454.4|24434.4|24451.9|24431.9|24454.4|24434.4|24451.9|24431.9|1
1724421830000|2024-08-23 14:03:50|24454.4|24434.4|24456.9|24436.9|24456.9|24436.9|24454.4|24434.4|1
1724421840000|2024-08-23 14:04:00|24456.8|24436.8|24461.8|24441.8|24461.8|24441.8|24456.8|24436.8|3
1724421850000|2024-08-23 14:04:10|24459.3|24439.3|24456.9|24436.9|24459.3|24439.3|24456.9|24436.9|2
1724421860000|2024-08-23 14:04:20|24454.4|24434.4|24449.3|24429.3|24454.4|24434.4|24449.3|24429.3|1
1724421870000|2024-08-23 14:04:30|24446.9|24426.9|24446.9|24426.9|24446.9|24426.9|24446.9|24426.9|4
1724421880000|2024-08-23 14:04:40|||||||||1
1724421890000|2024-08-23 14:04:50|24447|24427|24449.4|24429.4|24449.4|24429.4|24446.9|24426.9|4
1724421900000|2024-08-23 14:05:00|24446.9|24426.9|24446.9|24426.9|24446.9|24426.9|24446.9|24426.9|4
1724421920000|2024-08-23 14:05:20|24444.4|24424.4|24429.3|24409.3|24444.4|24424.4|24429.3|24409.3|7
1724421930000|2024-08-23 14:05:30|24426.9|24406.9|24426.8|24406.8|24429.3|24409.3|24426.8|24406.8|2
1724421940000|2024-08-23 14:05:40|24424.4|24404.4|24429.2|24409.2|24429.2|24409.2|24424.3|24404.3|6
1724421950000|2024-08-23 14:05:50|24431.7|24411.7|24431.8|24411.8|24431.8|24411.8|24431.7|24411.7|1
1724421960000|2024-08-23 14:06:00|24434.3|24414.3|24431.9|24411.9|24434.3|24414.3|24431.9|24411.9|1
1724421970000|2024-08-23 14:06:10|24431.8|24411.8|24436.8|24416.8|24439.3|24419.3|24431.8|24411.8|4
1724421980000|2024-08-23 14:06:20|24434.4|24414.4|24436.8|24416.8|24436.8|24416.8|24434.3|24414.3|0
1724421990000|2024-08-23 14:06:30|24439.3|24419.3|24436.8|24416.8|24439.3|24419.3|24434.3|24414.3|2
1724422000000|2024-08-23 14:06:40|24434.4|24414.4|24434.3|24414.3|24434.4|24414.4|24434.3|24414.3|0
1724422010000|2024-08-23 14:06:50|24436.8|24416.8|24439.3|24419.3|24439.3|24419.3|24434.3|24414.3|3
1724422020000|2024-08-23 14:07:00|24436.7|24416.7|24439.2|24419.2|24439.2|24419.2|24436.7|24416.7|4
1724422030000|2024-08-23 14:07:10|24439.3|24419.3|24439.3|24419.3|24439.3|24419.3|24439.3|24419.3|0
1724422040000|2024-08-23 14:07:20|24441.8|24421.8|24451.8|24431.8|24459|24439|24441.8|24421.8|13
1724422060000|2024-08-23 14:07:40|24449.2|24429.2|24449.2|24429.2|24459.2|24429.2|24449.2|24416.7|13
1724422070000|2024-08-23 14:07:50|24446.8|24426.8|24466.8|24446.8|24466.8|24446.8|24446.8|24426.8|6
1724422080000|2024-08-23 14:08:00|24471.7|24451.7|24471.9|24451.9|24474.3|24454.3|24471.7|24451.7|10
1724422090000|2024-08-23 14:08:10|24469.4|24449.4|24466.8|24446.8|24469.4|24449.4|24466.8|24446.8|1
1724422100000|2024-08-23 14:08:20|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|6
1724422110000|2024-08-23 14:08:30|||||||||5
1724422120000|2024-08-23 14:08:40|||||||||1
1724422130000|2024-08-23 14:08:50|24469.3|24449.3|24476.7|24456.7|24476.7|24456.7|24469.3|24449.3|8
1724422140000|2024-08-23 14:09:00|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|0
1724422150000|2024-08-23 14:09:10|24479.2|24459.2|24481.8|24461.8|24481.8|24461.8|24479.2|24459.2|1
1724422160000|2024-08-23 14:09:20|24486.8|24466.8|24486.8|24466.8|24489.2|24469.2|24486.7|24466.7|9
1724422170000|2024-08-23 14:09:30|||||||||3
1724422180000|2024-08-23 14:09:40|||||||||1
1724422190000|2024-08-23 14:09:50|24489.2|24469.2|24489.3|24469.3|24489.3|24469.3|24489.2|24469.2|4
1724422200000|2024-08-23 14:10:00|24486.9|24466.9|24486.8|24466.8|24486.9|24466.9|24486.8|24466.8|1
1724422230000|2024-08-23 14:10:30|24484.3|24464.3|24479.3|24459.3|24484.3|24464.3|24479.3|24459.3|17
1724422240000|2024-08-23 14:10:40|24471.9|24451.9|24474.1|24454.1|24474.1|24454.1|24469.3|24449.3|4
1724422250000|2024-08-23 14:10:50|24474.3|24454.3|24476.7|24456.7|24481.8|24461.8|24474.3|24454.3|3
1724422260000|2024-08-23 14:11:00|24474.2|24454.2|24471.7|24451.7|24474.2|24454.2|24471.7|24451.7|0
1724422280000|2024-08-23 14:11:20|24469.3|24449.3|24469.3|24449.3|24471.8|24451.8|24469.3|24449.3|8
1724422290000|2024-08-23 14:11:30|||||||||1
1724422300000|2024-08-23 14:11:40|24471.7|24451.7|24454.4|24434.4|24476.6|24456.6|24454.4|24434.4|34
1724422310000|2024-08-23 14:11:50|24451.9|24431.9|24454.4|24434.4|24454.4|24434.4|24451.9|24431.9|1
1724422320000|2024-08-23 14:12:00|24451.9|24431.9|24454.4|24434.4|24454.4|24434.4|24451.9|24431.9|2
1724422340000|2024-08-23 14:12:20|24461.6|24441.6|24451.9|24411.9|24461.6|24441.6|24444.3|24411.9|8
1724422350000|2024-08-23 14:12:30|24451.8|24411.8|24436.8|24416.8|24451.8|24416.8|24436.8|24411.8|5
1724422360000|2024-08-23 14:12:40|24451.6|24411.6|24436.8|24416.8|24451.6|24419.2|24436.8|24411.6|10
1724422370000|2024-08-23 14:12:50|24436.7|24416.7|24436.7|24416.7|24439.1|24419.1|24434.3|24414.3|4
1724422380000|2024-08-23 14:13:00|24441.6|24421.6|24441.6|24421.6|24441.6|24421.6|24441.6|24421.6|1
1724422390000|2024-08-23 14:13:10|24439.2|24419.2|24434.3|24414.3|24439.2|24419.2|24434.3|24414.3|4
1724422400000|2024-08-23 14:13:20|||||||||2
1724422430000|2024-08-23 14:13:50|24436.7|24416.7|24436.7|24416.7|24436.7|24416.7|24436.7|24416.7|2
1724422440000|2024-08-23 14:14:00|24434.3|24414.3|24436.8|24416.8|24436.8|24416.8|24434.3|24414.3|1
1724422450000|2024-08-23 14:14:10|||||||||2
1724422460000|2024-08-23 14:14:20|||||||||1
1724422480000|2024-08-23 14:14:40|24431.8|24411.8|24429.3|24409.3|24431.8|24411.8|24429.3|24409.3|0
1724422500000|2024-08-23 14:15:00|24431.7|24411.7|24446.8|24426.8|24451.7|24431.7|24431.7|24411.7|26
1724422510000|2024-08-23 14:15:10|24449.2|24429.2|24449.2|24429.2|24449.2|24429.2|24449.2|24429.2|3
1724422520000|2024-08-23 14:15:20|24451.7|24431.7|24461.8|24441.8|24461.8|24441.8|24451.7|24431.7|2
1724422530000|2024-08-23 14:15:30|24459.4|24439.4|24459.4|24439.4|24459.4|24439.4|24459.4|24439.4|6
1724422540000|2024-08-23 14:15:40|24459.3|24439.3|24456.8|24436.8|24459.3|24439.3|24454.4|24434.4|3
1724422560000|2024-08-23 14:16:00|24459.3|24439.3|24451.8|24431.8|24459.4|24439.4|24444.4|24424.4|13
1724422570000|2024-08-23 14:16:10|24456.9|24436.9|24464.3|24444.3|24466.7|24446.7|24456.9|24436.9|9
1724422580000|2024-08-23 14:16:20|24461.8|24441.8|24461.8|24441.8|24461.8|24441.8|24461.8|24441.8|0
1724422610000|2024-08-23 14:16:50|24464.3|24444.3|24464.3|24444.3|24464.3|24444.3|24464.3|24444.3|0
1724422620000|2024-08-23 14:17:00|24461.9|24441.9|24461.9|24441.9|24461.9|24441.9|24461.9|24441.9|2
1724422630000|2024-08-23 14:17:10|24459.4|24439.4|24459.4|24439.4|24459.4|24439.4|24459.3|24439.3|2
1724422640000|2024-08-23 14:17:20|24461.8|24441.8|24469.2|24449.2|24469.2|24449.2|24461.8|24441.8|3
1724422650000|2024-08-23 14:17:30|24469.3|24449.3|24471.7|24451.7|24471.7|24451.7|24469.3|24449.3|0
1724422660000|2024-08-23 14:17:40|24471.8|24451.8|24471.8|24451.8|24471.8|24451.8|24471.8|24451.8|0
1724422680000|2024-08-23 14:18:00|24474.4|24454.4|24491.7|24471.7|24494.1|24474.1|24474.4|24454.4|5
1724422690000|2024-08-23 14:18:10|24494.3|24474.3|24491.8|24471.8|24494.3|24474.3|24491.8|24471.8|0
1724422700000|2024-08-23 14:18:20|24494.3|24474.3|24494.3|24474.3|24494.3|24474.3|24491.9|24471.9|1
1724422710000|2024-08-23 14:18:30|24489.4|24469.4|24494.3|24474.3|24494.3|24474.3|24489.4|24469.4|6
1724422720000|2024-08-23 14:18:40|24491.9|24471.9|24494.2|24474.2|24494.2|24474.2|24491.8|24471.8|0
1724422730000|2024-08-23 14:18:50|24496.6|24476.6|24496.7|24476.7|24496.7|24476.7|24496.6|24476.6|19
1724422740000|2024-08-23 14:19:00|24491.9|24471.9|24491.8|24471.8|24496.7|24476.7|24491.8|24471.8|37
1724422750000|2024-08-23 14:19:10|24489.4|24469.4|24486.8|24466.8|24489.4|24469.4|24486.8|24466.8|2
1724422760000|2024-08-23 14:19:20|24489.2|24469.2|24489.3|24469.3|24489.3|24469.3|24489.2|24469.2|1
1724422790000|2024-08-23 14:19:50|24494.1|24474.1|24506.6|24486.6|24506.6|24486.6|24494.1|24474.1|12
1724422800000|2024-08-23 14:20:00|24504.3|24484.3|24524.3|24504.3|24526.7|24506.7|24504.3|24484.3|29
1724422810000|2024-08-23 14:20:10|24531.6|24511.6|24539|24519|24539|24519|24531.6|24511.6|17
1724422820000|2024-08-23 14:20:20|24536.6|24516.6|24536.6|24516.6|24536.6|24516.6|24536.6|24516.6|0
1724422830000|2024-08-23 14:20:30|||||||||1
1724422840000|2024-08-23 14:20:40|24539|24519|24536.6|24516.6|24539|24519|24536.6|24516.6|3
1724422850000|2024-08-23 14:20:50|24539|24519|24539|24519|24539|24519|24536.6|24516.6|5
1724422860000|2024-08-23 14:21:00|24536.6|24516.6|24546.6|24526.6|24546.6|24526.6|24536.6|24516.6|7
1724422870000|2024-08-23 14:21:10|24544.1|24524.1|24541.6|24521.6|24546.6|24526.6|24539.1|24519.1|8
1724422880000|2024-08-23 14:21:20|24539.1|24519.1|24539.1|24519.1|24539.1|24519.1|24539.1|24519.1|4
1724422890000|2024-08-23 14:21:30|24539|24519|24521.6|24501.6|24539|24519|24521.6|24501.6|3
1724422900000|2024-08-23 14:21:40|24516.6|24496.6|24511.6|24491.6|24516.6|24496.6|24511.6|24491.6|4
1724422910000|2024-08-23 14:21:50|24504.2|24484.2|24486.8|24466.8|24504.2|24484.2|24486.8|24466.8|33
1724422920000|2024-08-23 14:22:00|24489.2|24469.2|24494.3|24474.3|24494.3|24474.3|24489.2|24469.2|11
1724422930000|2024-08-23 14:22:10|24494.4|24474.4|24521.8|24481.8|24521.8|24486.8|24494.4|24474.4|13
1724422950000|2024-08-23 14:22:30|24521.7|24501.7|24526.7|24506.7|24526.7|24506.7|24521.7|24501.7|0
1724422960000|2024-08-23 14:22:40|||||||||3
1724422970000|2024-08-23 14:22:50|24524.3|24504.3|24521.8|24501.8|24524.3|24504.3|24521.8|24501.8|2
1724422980000|2024-08-23 14:23:00|24524.2|24504.2|24524.2|24504.2|24524.2|24504.2|24524.2|24504.2|3
1724422990000|2024-08-23 14:23:10|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|1
1724423000000|2024-08-23 14:23:20|24521.7|24501.7|24521.7|24501.7|24521.7|24501.7|24521.7|24501.7|1
1724423010000|2024-08-23 14:23:30|24519.3|24499.3|24526.7|24506.7|24526.7|24506.7|24519.3|24499.3|18
1724423020000|2024-08-23 14:23:40|24529.1|24509.1|24526.6|24506.6|24529.2|24509.2|24526.6|24506.6|1
1724423030000|2024-08-23 14:23:50|24529.1|24509.1|24529.1|24509.1|24529.1|24509.1|24526.7|24506.7|1
1724423040000|2024-08-23 14:24:00|24526.7|24506.7|24529.2|24509.2|24529.2|24509.2|24526.7|24506.7|3
1724423050000|2024-08-23 14:24:10|24529.3|24509.3|24531.8|24511.8|24531.8|24511.8|24529.3|24509.3|1
1724423060000|2024-08-23 14:24:20|24534.2|24514.2|24534.2|24514.2|24536.6|24516.6|24534.2|24514.2|5
1724423070000|2024-08-23 14:24:30|24536.6|24516.6|24536.6|24516.6|24536.6|24516.6|24536.6|24516.6|2
1724423100000|2024-08-23 14:25:00|24534.2|24514.2|24534.1|24514.1|24534.2|24514.2|24531.7|24511.7|3
1724423110000|2024-08-23 14:25:10|24536.6|24516.6|24536.6|24516.6|24536.6|24516.6|24536.6|24516.6|0
1724423120000|2024-08-23 14:25:20|24534.2|24514.2|24529.3|24509.3|24534.2|24514.2|24529.2|24509.2|2
1724423130000|2024-08-23 14:25:30|24529.2|24509.2|24529.3|24509.3|24531.7|24511.7|24529.2|24509.2|2
1724423140000|2024-08-23 14:25:40|24531.6|24511.6|24521.7|24501.7|24531.7|24511.7|24521.7|24501.7|1
1724423150000|2024-08-23 14:25:50|24521.8|24501.8|24521.8|24501.8|24521.8|24501.8|24521.8|24501.8|2
1724423160000|2024-08-23 14:26:00|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|3
1724423180000|2024-08-23 14:26:20|24524.2|24504.2|24521.8|24501.8|24524.2|24504.2|24521.8|24501.8|3
1724423190000|2024-08-23 14:26:30|24524.2|24504.2|24524.2|24504.2|24524.2|24504.2|24519.3|24499.3|2
1724423210000|2024-08-23 14:26:50|||||||||1
1724423220000|2024-08-23 14:27:00|24521.7|24501.7|24524.3|24504.3|24524.3|24504.3|24521.7|24501.7|2
1724423240000|2024-08-23 14:27:20|24526.7|24506.7|24526.7|24506.7|24526.7|24506.7|24526.7|24506.7|2
1724423250000|2024-08-23 14:27:30|24526.8|24506.8|24531.6|24511.6|24531.6|24511.6|24526.8|24506.8|1
1724423260000|2024-08-23 14:27:40|24534.1|24514.1|24531.6|24511.6|24534.1|24514.1|24531.6|24511.6|1
1724423270000|2024-08-23 14:27:50|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|3
1724423280000|2024-08-23 14:28:00|24526.8|24506.8|24516.8|24496.8|24526.8|24506.8|24516.8|24496.8|3
1724423300000|2024-08-23 14:28:20|24516.7|24496.7|24514.3|24494.3|24516.7|24496.7|24514.3|24494.3|5
1724423310000|2024-08-23 14:28:30|24511.8|24491.8|24514.3|24494.3|24514.3|24494.3|24511.7|24491.7|4
1724423320000|2024-08-23 14:28:40|24519.1|24499.1|24519.2|24499.2|24519.2|24499.2|24519.1|24499.1|0
1724423330000|2024-08-23 14:28:50|24516.8|24496.8|24509.2|24489.2|24516.8|24496.8|24509.2|24489.2|35
1724423340000|2024-08-23 14:29:00|24506.7|24486.7|24491.7|24471.7|24506.7|24486.7|24491.7|24471.7|15
1724423350000|2024-08-23 14:29:10|24489.3|24469.3|24484.2|24464.2|24489.3|24469.3|24484.2|24464.2|4
1724423360000|2024-08-23 14:29:20|24481.8|24461.8|24469.4|24449.4|24481.8|24461.8|24469.4|24449.4|4
1724423370000|2024-08-23 14:29:30|24469.3|24449.3|24459.3|24439.3|24469.3|24449.3|24459.3|24439.3|14
1724423390000|2024-08-23 14:29:50|24461.8|24441.8|24474.1|24454.1|24474.1|24454.1|24461.8|24441.8|2
1724423400000|2024-08-23 14:30:00|24474.2|24454.2|24484.3|24464.3|24484.3|24464.3|24474.2|24454.2|1
1724423410000|2024-08-23 14:30:10|24486.7|24466.7|24486.7|24466.7|24486.7|24466.7|24486.7|24466.7|3
1724423420000|2024-08-23 14:30:20|24476.9|24456.9|24474.4|24454.4|24476.9|24456.9|24472.1|24452.1|1
1724423430000|2024-08-23 14:30:30|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|4
1724423450000|2024-08-23 14:30:50|24474.4|24454.4|24474.4|24454.4|24474.4|24454.4|24474.4|24454.4|7
1724423460000|2024-08-23 14:31:00|24474.2|24454.2|24461.7|24441.7|24474.2|24454.2|24461.7|24441.7|5
1724423470000|2024-08-23 14:31:10|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|2
1724423480000|2024-08-23 14:31:20|24456.8|24436.8|24456.7|24436.7|24456.8|24436.8|24456.7|24436.7|2
1724423490000|2024-08-23 14:31:30|24454.2|24434.2|24454.2|24434.2|24454.2|24434.2|24454.2|24434.2|2
1724423500000|2024-08-23 14:31:40|24449.3|24429.3|24449.2|24429.2|24449.3|24429.3|24449.2|24429.2|3
1724423510000|2024-08-23 14:31:50|24446.7|24426.7|24446.8|24426.8|24446.8|24426.8|24446.7|24426.7|3
1724423520000|2024-08-23 14:32:00|24444.3|24424.3|24446.7|24426.7|24446.7|24426.7|24441.8|24421.8|40
1724423530000|2024-08-23 14:32:10|24449.1|24429.1|24449.2|24429.2|24449.2|24429.2|24449.1|24429.1|0
1724423540000|2024-08-23 14:32:20|24449.3|24429.3|24449.3|24429.3|24449.3|24429.3|24449.3|24429.3|1
1724423550000|2024-08-23 14:32:30|||||||||4
1724423560000|2024-08-23 14:32:40|24451.7|24431.7|24449.3|24429.3|24451.8|24431.8|24449.3|24429.3|22
1724423570000|2024-08-23 14:32:50|24451.7|24431.7|24476.8|24436.8|24486.8|24436.8|24451.7|24426.8|55
1724423580000|2024-08-23 14:33:00|24474.3|24434.3|24489.3|24469.3|24489.3|24469.3|24471.8|24434.3|18
1724423590000|2024-08-23 14:33:10|||||||||11
1724423600000|2024-08-23 14:33:20|24481.8|24461.8|24479.3|24459.3|24481.8|24461.8|24479.3|24459.3|3
1724423620000|2024-08-23 14:33:40|24471.8|24451.8|24459.3|24439.3|24471.8|24451.8|24459.3|24439.3|2
1724423630000|2024-08-23 14:33:50|||||||||2
1724423640000|2024-08-23 14:34:00|24456.8|24436.8|24456.8|24436.8|24456.8|24436.8|24456.8|24436.8|2
1724423680000|2024-08-23 14:34:40|24451.8|24431.8|24449.3|24429.3|24451.8|24431.8|24449.3|24429.3|2
1724423690000|2024-08-23 14:34:50|24449.2|24429.2|24449.2|24429.2|24449.2|24429.2|24449.2|24429.2|1
1724423700000|2024-08-23 14:35:00|24449.1|24429.1|24444.3|24424.3|24449.1|24429.1|24441.8|24421.8|11
1724423710000|2024-08-23 14:35:10|24441.8|24421.8|24444.3|24424.3|24446.7|24426.7|24441.8|24421.8|9
1724423720000|2024-08-23 14:35:20|24444.4|24424.4|24444.4|24424.4|24444.4|24424.4|24444.4|24424.4|27
1724423740000|2024-08-23 14:35:40|24446.9|24426.9|24446.9|24426.9|24446.9|24426.9|24446.9|24426.9|7
1724423750000|2024-08-23 14:35:50|24444.5|24424.5|24436.9|24416.9|24444.5|24424.5|24436.9|24416.9|3
1724423760000|2024-08-23 14:36:00|24431.9|24411.9|24429.4|24409.4|24431.9|24411.9|24426.9|24406.9|2
1724423770000|2024-08-23 14:36:10|24431.9|24411.9|24431.9|24411.9|24434.4|24414.4|24431.9|24411.9|12
1724423780000|2024-08-23 14:36:20|24441.9|24421.9|24441.9|24421.9|24441.9|24421.9|24441.9|24421.9|11
1724423790000|2024-08-23 14:36:30|24444.4|24424.4|24456.7|24436.7|24456.7|24436.7|24444.4|24424.4|5
1724423800000|2024-08-23 14:36:40|24456.8|24436.8|24456.8|24436.8|24456.8|24436.8|24456.8|24436.8|0
1724423810000|2024-08-23 14:36:50|24456.9|24436.9|24456.9|24436.9|24456.9|24436.9|24456.9|24436.9|0
1724423820000|2024-08-23 14:37:00|24459.4|24439.4|24456.9|24436.9|24459.4|24439.4|24456.9|24436.9|3
1724423830000|2024-08-23 14:37:10|24459.4|24439.4|24464.3|24444.3|24464.3|24444.3|24459.4|24439.4|35
1724423840000|2024-08-23 14:37:20|24466.7|24446.7|24466.8|24446.8|24466.8|24446.8|24466.7|24446.7|1
1724423870000|2024-08-23 14:37:50|24461.9|24441.9|24461.8|24441.8|24461.9|24441.9|24461.8|24441.8|2
1724423890000|2024-08-23 14:38:10|||||||||1
1724423900000|2024-08-23 14:38:20|24466.8|24446.8|24466.7|24446.7|24466.8|24446.8|24464.3|24444.3|1
1724423910000|2024-08-23 14:38:30|||||||||3
1724423920000|2024-08-23 14:38:40|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|5
1724423930000|2024-08-23 14:38:50|24459.3|24439.3|24461.7|24441.7|24461.7|24441.7|24459.2|24439.2|0
1724423940000|2024-08-23 14:39:00|24459.3|24439.3|24456.8|24436.8|24459.3|24439.3|24456.8|24436.8|2
1724423970000|2024-08-23 14:39:30|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|0
1724423980000|2024-08-23 14:39:40|24451.8|24431.8|24439.3|24419.3|24454.3|24434.3|24439.3|24419.3|17
1724424000000|2024-08-23 14:40:00|24436.8|24416.8|24436.8|24416.8|24436.8|24416.8|24434.3|24414.3|6
1724424010000|2024-08-23 14:40:10|24436.7|24416.7|24439.2|24419.2|24439.2|24419.2|24436.7|24416.7|9
1724424020000|2024-08-23 14:40:20|||||||||3
1724424030000|2024-08-23 14:40:30|||||||||2
1724424060000|2024-08-23 14:41:00|24441.7|24421.7|24444.2|24424.2|24444.2|24424.2|24441.7|24421.7|2
1724424070000|2024-08-23 14:41:10|24444.1|24424.1|24444.2|24424.2|24444.2|24424.2|24444.1|24424.1|1
1724424080000|2024-08-23 14:41:20|24446.7|24426.7|24444.2|24424.2|24446.7|24426.7|24444.2|24424.2|1
1724424090000|2024-08-23 14:41:30|24446.7|24426.7|24446.7|24426.7|24446.7|24426.7|24446.7|24426.7|0
1724424100000|2024-08-23 14:41:40|24444.2|24424.2|24446.7|24426.7|24446.7|24426.7|24444.2|24424.2|3
1724424110000|2024-08-23 14:41:50|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|0
1724424120000|2024-08-23 14:42:00|24446.7|24426.7|24449.2|24429.2|24449.2|24429.2|24446.7|24426.7|0
1724424130000|2024-08-23 14:42:10|||||||||1
1724424140000|2024-08-23 14:42:20|24446.7|24426.7|24446.7|24426.7|24446.7|24426.7|24444.3|24424.3|0
1724424150000|2024-08-23 14:42:30|24483.9|24463.9|24496.2|24476.2|24496.2|24476.2|24483.9|24463.9|70
1724424160000|2024-08-23 14:42:40|24493.7|24473.7|24493.7|24473.7|24496.2|24476.2|24493.7|24473.7|5
1724424180000|2024-08-23 14:43:00|24498.6|24478.6|24486.5|24466.5|24498.6|24478.6|24486.5|24466.5|6
1724424190000|2024-08-23 14:43:10|24486.4|24466.4|24486.4|24466.4|24486.4|24466.4|24486.4|24466.4|1
1724424210000|2024-08-23 14:43:30|24486.5|24466.5|24476.6|24456.6|24486.5|24466.5|24476.6|24456.6|9
1724424240000|2024-08-23 14:44:00|24479|24459|24479|24459|24481.5|24461.5|24479|24459|0
1724424260000|2024-08-23 14:44:20|24481.5|24461.5|24479|24459|24481.5|24461.5|24479|24459|0
1724424270000|2024-08-23 14:44:30|24476.6|24456.6|24478.9|24458.9|24478.9|24458.9|24474|24454|3
1724424280000|2024-08-23 14:44:40|24481.4|24461.4|24481.4|24461.4|24481.4|24461.4|24481.4|24461.4|12
1724424290000|2024-08-23 14:44:50|24481.5|24461.5|24488.9|24468.9|24488.9|24468.9|24481.5|24461.5|18
1724424300000|2024-08-23 14:45:00|24489|24469|24511.5|24491.5|24511.5|24491.5|24489|24469|16
1724424310000|2024-08-23 14:45:10|24509|24489|24506.5|24486.5|24509|24489|24506.5|24486.5|1
1724424320000|2024-08-23 14:45:20|24504|24484|24501.5|24481.5|24506.5|24486.5|24501.5|24481.5|0
1724424330000|2024-08-23 14:45:30|||||||||4
1724424340000|2024-08-23 14:45:40|24501.4|24481.4|24501.4|24481.4|24501.4|24481.4|24501.4|24481.4|1
1724424350000|2024-08-23 14:45:50|24504|24484|24501.6|24481.6|24506.4|24486.4|24501.6|24481.6|0
1724424360000|2024-08-23 14:46:00|24501.5|24481.5|24501.6|24481.6|24503.9|24483.9|24501.5|24481.5|0
1724424370000|2024-08-23 14:46:10|24501.5|24481.5|24501.4|24481.4|24501.5|24481.5|24501.4|24481.4|1
1724424380000|2024-08-23 14:46:20|24501.5|24481.5|24496.5|24476.5|24501.5|24481.5|24496.5|24476.5|3
1724424390000|2024-08-23 14:46:30|24499.1|24479.1|24499.1|24479.1|24499.1|24479.1|24499.1|24479.1|2
1724424400000|2024-08-23 14:46:40|24501.5|24481.5|24501.5|24481.5|24501.5|24481.5|24501.5|24481.5|0
1724424410000|2024-08-23 14:46:50|||||||||1
1724424420000|2024-08-23 14:47:00|24501.6|24481.6|24499.1|24479.1|24504.1|24484.1|24499.1|24479.1|7
1724424430000|2024-08-23 14:47:10|24499|24479|24491.5|24471.5|24499|24479|24491.5|24471.5|4
1724424440000|2024-08-23 14:47:20|24493.9|24473.9|24501.4|24481.4|24501.4|24481.4|24493.9|24473.9|9
1724424450000|2024-08-23 14:47:30|24501.6|24481.6|24504.1|24484.1|24509|24489|24501.6|24481.6|2
1724424460000|2024-08-23 14:47:40|24501.7|24481.7|24501.5|24481.5|24501.7|24481.7|24501.5|24481.5|1
1724424470000|2024-08-23 14:47:50|24496.6|24476.6|24496.6|24476.6|24496.6|24476.6|24496.6|24476.6|1
1724424480000|2024-08-23 14:48:00|24494.1|24474.1|24489|24469|24494.1|24474.1|24489|24469|2
1724424490000|2024-08-23 14:48:10|24491.5|24471.5|24486.6|24466.6|24491.5|24471.5|24486.6|24466.6|2
1724424500000|2024-08-23 14:48:20|24489|24469|24489.1|24469.1|24489.1|24469.1|24489|24469|0
1724424510000|2024-08-23 14:48:30|||||||||1
1724424520000|2024-08-23 14:48:40|24486.7|24466.7|24484.1|24464.1|24486.7|24466.7|24484.1|24464.1|4
1724424530000|2024-08-23 14:48:50|24476.7|24456.7|24476.5|24456.5|24476.7|24456.7|24476.5|24456.5|2
1724424540000|2024-08-23 14:49:00|24479|24459|24479|24459|24479|24459|24479|24459|5
1724424560000|2024-08-23 14:49:20|||||||||1
1724424570000|2024-08-23 14:49:30|24476.5|24456.5|24476.6|24456.6|24479|24459|24476.5|24456.5|3
1724424580000|2024-08-23 14:49:40|24476.5|24456.5|24474.1|24454.1|24476.5|24456.5|24474.1|24454.1|1
1724424600000|2024-08-23 14:50:00|24474|24454|24469.1|24449.1|24474|24454|24469.1|24449.1|1
1724424610000|2024-08-23 14:50:10|24469|24449|24456.5|24436.5|24469|24449|24456.5|24436.5|5
1724424620000|2024-08-23 14:50:20|24454.1|24434.1|24453.9|24433.9|24456.5|24436.5|24453.9|24433.9|2
1724424630000|2024-08-23 14:50:30|24451.5|24431.5|24451.5|24431.5|24451.5|24431.5|24451.5|24431.5|0
1724424640000|2024-08-23 14:50:40|24449.1|24429.1|24449.1|24429.1|24449.1|24429.1|24449.1|24429.1|1
1724424660000|2024-08-23 14:51:00|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|1
1724424670000|2024-08-23 14:51:10|24444.1|24424.1|24439|24419|24444.1|24424.1|24439|24419|11
1724424680000|2024-08-23 14:51:20|24434.2|24414.2|24434.2|24414.2|24434.2|24414.2|24434.2|24414.2|0
1724424690000|2024-08-23 14:51:30|24431.7|24411.7|24429.2|24409.2|24431.7|24411.7|24429.2|24409.2|1
1724424720000|2024-08-23 14:52:00|24439.2|24419.2|24441.7|24421.7|24441.7|24421.7|24439.2|24419.2|15
1724424730000|2024-08-23 14:52:10|24446.7|24426.7|24454.2|24434.2|24454.2|24434.2|24446.7|24426.7|0
1724424750000|2024-08-23 14:52:30|||||||||1
1724424760000|2024-08-23 14:52:40|||||||||2
1724424770000|2024-08-23 14:52:50|24451.7|24431.7|24446.7|24426.7|24451.7|24431.7|24446.7|24426.7|3
1724424780000|2024-08-23 14:53:00|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|0
1724424790000|2024-08-23 14:53:10|24446.7|24426.7|24454.1|24434.1|24454.1|24434.1|24446.7|24426.7|3
1724424800000|2024-08-23 14:53:20|24466.7|24426.7|24466.7|24426.7|24469.1|24429.1|24466.7|24426.7|5
1724424810000|2024-08-23 14:53:30|24469.1|24429.1|24466.7|24426.7|24469.1|24429.1|24466.7|24426.7|1
1724424820000|2024-08-23 14:53:40|24461.5|24441.5|24461.7|24441.7|24461.7|24441.7|24461.5|24441.5|3
1724424830000|2024-08-23 14:53:50|24461.5|24441.5|24461.5|24441.5|24461.5|24441.5|24461.5|24441.5|1
1724424840000|2024-08-23 14:54:00|24456.7|24436.7|24456.7|24436.7|24456.7|24436.7|24456.7|24436.7|0
1724424870000|2024-08-23 14:54:30|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|24456.7|24436.7|5
1724424890000|2024-08-23 14:54:50|24461.6|24441.6|24459.2|24439.2|24461.7|24441.7|24459.2|24439.2|1
1724424900000|2024-08-23 14:55:00|24461.7|24441.7|24461.7|24441.7|24461.8|24441.8|24461.7|24441.7|1
1724424920000|2024-08-23 14:55:20|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|24461.7|24441.7|1
1724424930000|2024-08-23 14:55:30|24466.6|24446.6|24466.6|24446.6|24466.6|24446.6|24466.6|24446.6|1
1724424940000|2024-08-23 14:55:40|24464.2|24444.2|24464.1|24444.1|24464.2|24444.2|24461.7|24441.7|1
1724424950000|2024-08-23 14:55:50|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|0
1724424960000|2024-08-23 14:56:00|24464.2|24444.2|24466.7|24446.7|24466.7|24446.7|24464.2|24444.2|1
1724424970000|2024-08-23 14:56:10|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|0
1724424990000|2024-08-23 14:56:30|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|1
1724425010000|2024-08-23 14:56:50|24461.7|24441.7|24459.2|24439.2|24461.7|24441.7|24459.2|24439.2|1
1724425020000|2024-08-23 14:57:00|24461.6|24441.6|24466.7|24446.7|24466.7|24446.7|24461.6|24441.6|8
1724425040000|2024-08-23 14:57:20|24469.1|24449.1|24469.1|24449.1|24469.1|24449.1|24469.1|24449.1|0
1724425050000|2024-08-23 14:57:30|24466.5|24446.5|24469.1|24449.1|24469.1|24449.1|24461.7|24441.7|3
1724425060000|2024-08-23 14:57:40|24471.6|24451.6|24471.7|24451.7|24471.7|24451.7|24471.6|24451.6|0
1724425080000|2024-08-23 14:58:00|24471.6|24451.6|24469.1|24449.1|24471.6|24451.6|24469.1|24449.1|2
1724425090000|2024-08-23 14:58:10|||||||||3
1724425110000|2024-08-23 14:58:30|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|3
1724425120000|2024-08-23 14:58:40|24469.1|24449.1|24466.6|24446.6|24469.1|24449.1|24466.6|24446.6|5
1724425140000|2024-08-23 14:59:00|24466.5|24446.5|24464.1|24444.1|24466.5|24446.5|24464.1|24444.1|1
1724425190000|2024-08-23 14:59:50|24461.6|24441.6|24459.1|24439.1|24461.6|24441.6|24459.1|24439.1|2
1724425200000|2024-08-23 15:00:00|24459|24439|24448.9|24428.9|24461.6|24439|24444.1|24421.6|7
1724425210000|2024-08-23 15:00:10|24446.5|24426.5|24446.5|24426.5|24446.5|24426.5|24446.5|24426.5|0
1724425220000|2024-08-23 15:00:20|24448.9|24428.9|24446.5|24426.5|24449|24429|24446.5|24426.5|2
1724425230000|2024-08-23 15:00:30|24444.1|24424.1|24444|24424|24444.1|24424.1|24444|24424|0
1724425240000|2024-08-23 15:00:40|24441.6|24421.6|24439.1|24419.1|24441.6|24421.6|24439.1|24419.1|1
1724425260000|2024-08-23 15:01:00|24441.6|24421.6|24459.1|24439.1|24461.5|24441.5|24441.6|24421.6|6
1724425270000|2024-08-23 15:01:10|24456.6|24436.6|24474.1|24454.1|24474.1|24454.1|24456.6|24436.6|4
1724425290000|2024-08-23 15:01:30|24479|24459|24479.1|24459.1|24479.1|24459.1|24479|24459|1
1724425300000|2024-08-23 15:01:40|||||||||3
1724425310000|2024-08-23 15:01:50|24476.5|24456.5|24476.5|24456.5|24476.5|24456.5|24476.5|24456.5|2
1724425320000|2024-08-23 15:02:00|24474|24454|24474.1|24454.1|24474.1|24454.1|24474|24454|3
1724425330000|2024-08-23 15:02:10|24476.5|24456.5|24471.5|24451.5|24476.6|24456.6|24471.5|24451.5|8
1724425340000|2024-08-23 15:02:20|24474|24454|24474|24454|24474|24454|24474|24454|0
1724425360000|2024-08-23 15:02:40|24469.1|24449.1|24466.6|24446.6|24469.1|24449.1|24466.6|24446.6|3
1724425370000|2024-08-23 15:02:50|24461.7|24441.7|24456.8|24436.8|24461.7|24441.7|24456.8|24436.8|0
1724425380000|2024-08-23 15:03:00|24456.6|24436.6|24459.1|24439.1|24459.1|24439.1|24456.6|24436.6|5
1724425400000|2024-08-23 15:03:20|24456.6|24436.6|24459.1|24439.1|24459.1|24439.1|24456.6|24436.6|5
1724425420000|2024-08-23 15:03:40|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|0
1724425430000|2024-08-23 15:03:50|24459.2|24439.2|24459.1|24439.1|24459.2|24439.2|24459.1|24439.1|1
1724425450000|2024-08-23 15:04:10|24459|24439|24454.1|24434.1|24459|24439|24454.1|24434.1|12
1724425460000|2024-08-23 15:04:20|24449.1|24429.1|24444.1|24424.1|24449.1|24429.1|24444.1|24424.1|3
1724425470000|2024-08-23 15:04:30|||||||||1
1724425480000|2024-08-23 15:04:40|24441.7|24421.7|24441.7|24421.7|24441.7|24421.7|24441.7|24421.7|1
1724425490000|2024-08-23 15:04:50|24444.1|24424.1|24444.1|24424.1|24444.1|24424.1|24444.1|24424.1|0
1724425500000|2024-08-23 15:05:00|24441.6|24421.6|24444.1|24424.1|24444.1|24424.1|24441.6|24421.6|5
1724425510000|2024-08-23 15:05:10|24441.6|24421.6|24444|24424|24444|24424|24441.6|24421.6|1
1724425520000|2024-08-23 15:05:20|24446.5|24426.5|24446.5|24426.5|24446.5|24426.5|24446.5|24426.5|1
1724425540000|2024-08-23 15:05:40|24444.1|24424.1|24444.1|24424.1|24444.1|24424.1|24444.1|24424.1|1
1724425560000|2024-08-23 15:06:00|24441.6|24421.6|24439.2|24419.2|24441.6|24421.6|24439.2|24419.2|4
1724425570000|2024-08-23 15:06:10|24439.1|24419.1|24439.1|24419.1|24439.1|24419.1|24439.1|24419.1|0
1724425580000|2024-08-23 15:06:20|||||||||3
1724425590000|2024-08-23 15:06:30|24441.5|24421.5|24444|24424|24444|24424|24441.5|24421.5|3
1724425620000|2024-08-23 15:07:00|24441.6|24421.6|24439.1|24419.1|24441.6|24421.6|24439.1|24419.1|1
1724425650000|2024-08-23 15:07:30|24444|24424|24444|24424|24444|24424|24444|24424|1
1724425660000|2024-08-23 15:07:40|24441.5|24421.5|24441.5|24421.5|24441.5|24421.5|24441.5|24421.5|4
1724425670000|2024-08-23 15:07:50|24441.6|24421.6|24456.5|24436.5|24456.5|24436.5|24441.6|24421.6|1
1724425680000|2024-08-23 15:08:00|24461.5|24441.5|24456.5|24436.5|24461.5|24441.5|24456.5|24436.5|3
1724425700000|2024-08-23 15:08:20|24454.1|24434.1|24454.1|24434.1|24454.1|24434.1|24454.1|24434.1|1
1724425730000|2024-08-23 15:08:50|24451.6|24431.6|24451.5|24431.5|24451.6|24431.6|24451.5|24431.5|0
1724425740000|2024-08-23 15:09:00|24446.5|24426.5|24441.6|24421.6|24446.5|24426.5|24441.6|24421.6|1
1724425750000|2024-08-23 15:09:10|24441.5|24421.5|24439|24419|24441.5|24421.5|24439|24419|0
1724425760000|2024-08-23 15:09:20|24436.6|24416.6|24436.6|24416.6|24436.6|24416.6|24436.6|24416.6|1
1724425770000|2024-08-23 15:09:30|24439.1|24419.1|24441.6|24421.6|24441.6|24421.6|24439.1|24419.1|1
1724425780000|2024-08-23 15:09:40|24444|24424|24441.6|24421.6|24444|24424|24441.6|24421.6|0
1724425810000|2024-08-23 15:10:10|24444|24424|24444.1|24424.1|24444.1|24424.1|24444|24424|0
1724425830000|2024-08-23 15:10:30|24441.6|24421.6|24446.6|24426.6|24446.6|24426.6|24441.6|24421.6|0
1724425840000|2024-08-23 15:10:40|24451.4|24431.4|24454|24434|24454|24434|24451.4|24431.4|5
1724425860000|2024-08-23 15:11:00|24454.1|24434.1|24454.1|24434.1|24461.6|24441.6|24454.1|24434.1|10
1724425870000|2024-08-23 15:11:10|24449.1|24429.1|24439.1|24419.1|24449.1|24429.1|24439.1|24419.1|4
1724425880000|2024-08-23 15:11:20|24441.6|24421.6|24441.6|24421.6|24444.1|24424.1|24441.6|24421.6|2
1724425890000|2024-08-23 15:11:30|24439.1|24419.1|24439.1|24419.1|24439.1|24419.1|24439.1|24419.1|0
1724425900000|2024-08-23 15:11:40|24441.5|24421.5|24441.5|24421.5|24441.5|24421.5|24441.5|24421.5|1
1724425920000|2024-08-23 15:12:00|24439.1|24419.1|24436.6|24416.6|24441.5|24421.5|24436.6|24416.6|0
1724425930000|2024-08-23 15:12:10|24439.1|24419.1|24451.4|24431.4|24451.4|24431.4|24436.5|24416.5|6
1724425940000|2024-08-23 15:12:20|24453.9|24433.9|24451.5|24431.5|24453.9|24433.9|24451.5|24431.5|1
1724425950000|2024-08-23 15:12:30|24451.4|24431.4|24451.5|24431.5|24451.5|24431.5|24451.4|24431.4|0
1724425970000|2024-08-23 15:12:50|24446.6|24426.6|24444.2|24424.2|24446.6|24426.6|24444.2|24424.2|0
1724425980000|2024-08-23 15:13:00|24444.1|24424.1|24444.2|24424.2|24446.6|24426.6|24441.7|24421.7|3
1724425990000|2024-08-23 15:13:10|24446.6|24426.6|24446.6|24426.6|24446.6|24426.6|24446.6|24426.6|1
1724426000000|2024-08-23 15:13:20|24451.5|24431.5|24459.1|24439.1|24459.1|24439.1|24451.5|24431.5|3
1724426010000|2024-08-23 15:13:30|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|2
1724426020000|2024-08-23 15:13:40|24456.8|24436.8|24451.8|24431.8|24456.8|24436.8|24451.8|24431.8|4
1724426040000|2024-08-23 15:14:00|24449.3|24429.3|24451.6|24431.6|24451.6|24431.6|24449.3|24429.3|2
1724426050000|2024-08-23 15:14:10|24454.1|24434.1|24456.6|24436.6|24456.6|24436.6|24454.1|24434.1|5
1724426070000|2024-08-23 15:14:30|24456.7|24436.7|24464.1|24444.1|24464.1|24444.1|24456.7|24436.7|1
1724426080000|2024-08-23 15:14:40|24464.2|24444.2|24464.1|24444.1|24464.2|24444.2|24464.1|24444.1|3
1724426090000|2024-08-23 15:14:50|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|24459.1|24439.1|0
1724426100000|2024-08-23 15:15:00|24464.2|24444.2|24471.6|24451.6|24471.6|24451.6|24464.2|24444.2|4
1724426110000|2024-08-23 15:15:10|24474.1|24454.1|24474.2|24454.2|24476.7|24456.7|24474.1|24454.1|0
1724426120000|2024-08-23 15:15:20|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|0
1724426130000|2024-08-23 15:15:30|24481.7|24461.7|24491.7|24471.7|24491.8|24471.8|24481.7|24461.7|14
1724426170000|2024-08-23 15:16:10|24494.2|24474.2|24496.6|24476.6|24496.6|24476.6|24494.2|24474.2|1
1724426180000|2024-08-23 15:16:20|24494.1|24474.1|24494.1|24474.1|24494.1|24474.1|24494.1|24474.1|5
1724426200000|2024-08-23 15:16:40|24491.6|24471.6|24481.7|24461.7|24491.6|24471.6|24481.7|24461.7|1
1724426220000|2024-08-23 15:17:00|24476.6|24456.6|24476.7|24456.7|24476.7|24456.7|24476.6|24456.6|5
1724426230000|2024-08-23 15:17:10|24479.1|24459.1|24476.6|24456.6|24479.1|24459.1|24476.6|24456.6|1
1724426240000|2024-08-23 15:17:20|24476.7|24456.7|24479.1|24459.1|24479.1|24459.1|24476.7|24456.7|1
1724426250000|2024-08-23 15:17:30|24476.7|24456.7|24474.1|24454.1|24476.7|24456.7|24474.1|24454.1|2
1724426260000|2024-08-23 15:17:40|24476.5|24456.5|24476.6|24456.6|24476.6|24456.6|24476.5|24456.5|0
1724426290000|2024-08-23 15:18:10|||||||||1
1724426300000|2024-08-23 15:18:20|24481.6|24461.6|24481.6|24461.6|24481.6|24461.6|24481.6|24461.6|0
1724426310000|2024-08-23 15:18:30|24486.6|24466.6|24486.6|24466.6|24486.6|24466.6|24486.6|24466.6|1
1724426320000|2024-08-23 15:18:40|24489|24469|24504.2|24484.2|24504.2|24484.2|24489|24469|1
1724426330000|2024-08-23 15:18:50|24501.8|24481.8|24501.6|24481.6|24501.8|24481.8|24501.6|24481.6|5
1724426340000|2024-08-23 15:19:00|24501.5|24481.5|24496.7|24476.7|24501.5|24481.5|24496.7|24476.7|8
1724426350000|2024-08-23 15:19:10|24496.6|24476.6|24496.6|24476.6|24496.6|24476.6|24496.6|24476.6|1
1724426360000|2024-08-23 15:19:20|24499|24479|24506.5|24486.5|24506.5|24486.5|24499|24479|4
1724426370000|2024-08-23 15:19:30|24506.7|24486.7|24521.8|24501.8|24524.2|24504.2|24506.7|24486.7|7
1724426380000|2024-08-23 15:19:40|24519.3|24499.3|24511.6|24491.6|24519.3|24499.3|24511.6|24491.6|9
1724426390000|2024-08-23 15:19:50|24514|24494|24521.7|24501.7|24521.7|24501.7|24514|24494|5
1724426400000|2024-08-23 15:20:00|24524.2|24504.2|24511.8|24491.8|24526.7|24506.7|24511.8|24491.8|8
1724426410000|2024-08-23 15:20:10|24506.8|24486.8|24514.1|24494.1|24514.1|24494.1|24506.8|24486.8|6
1724426420000|2024-08-23 15:20:20|24509.2|24489.2|24506.8|24486.8|24509.2|24489.2|24506.8|24486.8|1
1724426440000|2024-08-23 15:20:40|24504.3|24484.3|24506.6|24486.6|24506.6|24486.6|24504.2|24484.2|4
1724426450000|2024-08-23 15:20:50|24509.2|24489.2|24519.1|24499.1|24524|24504|24509.2|24489.2|0
1724426460000|2024-08-23 15:21:00|24524|24504|24514.2|24494.2|24524|24504|24514.2|24494.2|7
1724426470000|2024-08-23 15:21:10|24514.1|24494.1|24509.2|24489.2|24514.2|24494.2|24509.2|24489.2|4
1724426480000|2024-08-23 15:21:20|24509.1|24489.1|24504.2|24484.2|24509.1|24489.1|24504.2|24484.2|5
1724426490000|2024-08-23 15:21:30|24504.1|24484.1|24499.2|24479.2|24504.1|24484.1|24499.2|24479.2|3
1724426500000|2024-08-23 15:21:40|24496.7|24476.7|24504.1|24484.1|24504.1|24484.1|24494.2|24474.2|4
1724426510000|2024-08-23 15:21:50|||||||||1
1724426520000|2024-08-23 15:22:00|24501.7|24481.7|24501.7|24481.7|24501.7|24481.7|24501.7|24481.7|3
1724426530000|2024-08-23 15:22:10|24501.6|24481.6|24496.8|24476.8|24501.6|24481.6|24496.8|24476.8|1
1724426540000|2024-08-23 15:22:20|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|1
1724426550000|2024-08-23 15:22:30|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|7
1724426560000|2024-08-23 15:22:40|24491.8|24471.8|24484.3|24464.3|24491.8|24471.8|24484.3|24464.3|3
1724426570000|2024-08-23 15:22:50|||||||||1
1724426580000|2024-08-23 15:23:00|24479.3|24459.3|24484.2|24464.2|24484.2|24464.2|24479.3|24459.3|5
1724426590000|2024-08-23 15:23:10|24486.6|24466.6|24489|24469|24489|24469|24486.6|24466.6|0
1724426600000|2024-08-23 15:23:20|24486.6|24466.6|24486.6|24466.6|24486.6|24466.6|24486.6|24466.6|1
1724426610000|2024-08-23 15:23:30|||||||||2
1724426620000|2024-08-23 15:23:40|24486.7|24466.7|24486.7|24466.7|24486.7|24466.7|24486.7|24466.7|0
1724426630000|2024-08-23 15:23:50|24486.6|24466.6|24486.6|24466.6|24486.6|24466.6|24486.6|24466.6|1
1724426640000|2024-08-23 15:24:00|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|2
1724426650000|2024-08-23 15:24:10|||||||||1
1724426660000|2024-08-23 15:24:20|24484.1|24464.1|24486.6|24466.6|24486.6|24466.6|24484.1|24464.1|0
1724426670000|2024-08-23 15:24:30|24484.1|24464.1|24484.2|24464.2|24486.7|24466.7|24484.1|24464.1|4
1724426690000|2024-08-23 15:24:50|||||||||1
1724426700000|2024-08-23 15:25:00|24484.1|24464.1|24494|24474|24494|24474|24484.1|24464.1|7
1724426710000|2024-08-23 15:25:10|||||||||1
1724426720000|2024-08-23 15:25:20|||||||||2
1724426730000|2024-08-23 15:25:30|24494.1|24474.1|24494.2|24474.2|24494.2|24474.2|24494.1|24474.1|2
1724426760000|2024-08-23 15:26:00|||||||||1
1724426770000|2024-08-23 15:26:10|24494.1|24474.1|24494.1|24474.1|24494.1|24474.1|24494.1|24474.1|2
1724426780000|2024-08-23 15:26:20|24494|24474|24496.5|24476.5|24496.5|24476.5|24489.1|24469.1|44
1724426810000|2024-08-23 15:26:50|24499|24479|24494|24474|24499|24479|24494|24474|1
1724426830000|2024-08-23 15:27:10|24491.5|24471.5|24491.5|24471.5|24491.5|24471.5|24491.5|24471.5|3
1724426840000|2024-08-23 15:27:20|24494|24474|24494|24474|24494|24474|24494|24474|0
1724426850000|2024-08-23 15:27:30|24491.6|24471.6|24491.6|24471.6|24491.6|24471.6|24491.6|24471.6|0
1724426860000|2024-08-23 15:27:40|24491.5|24471.5|24491.5|24471.5|24491.5|24471.5|24491.5|24471.5|0
1724426870000|2024-08-23 15:27:50|24494|24474|24494|24474|24494|24474|24494|24474|0
1724426880000|2024-08-23 15:28:00|24496.4|24476.4|24496.5|24476.5|24496.5|24476.5|24494|24474|3
1724426900000|2024-08-23 15:28:20|24494|24474|24494|24474|24496.5|24476.5|24494|24474|1
1724426910000|2024-08-23 15:28:30|24496.5|24476.5|24496.5|24476.5|24496.5|24476.5|24496.5|24476.5|1
1724426930000|2024-08-23 15:28:50|24494|24474|24494|24474|24494|24474|24494|24474|0
1724426940000|2024-08-23 15:29:00|24501.5|24481.5|24538.8|24518.8|24538.8|24518.8|24501.5|24481.5|15
1724426950000|2024-08-23 15:29:10|24541.3|24521.3|24548.8|24528.8|24548.8|24528.8|24541.3|24521.3|2
1724426960000|2024-08-23 15:29:20|24551.4|24531.4|24548.9|24528.9|24551.4|24531.4|24548.9|24528.9|4
1724426990000|2024-08-23 15:29:50|||||||||1
1724427000000|2024-08-23 15:30:00|24551.4|24531.4|24566.3|24546.3|24566.3|24546.3|24551.4|24531.4|26
1724427010000|2024-08-23 15:30:10|24566.4|24546.4|24568.9|24548.9|24568.9|24548.9|24566.4|24546.4|3
1724427020000|2024-08-23 15:30:20|24568.8|24548.8|24566.3|24546.3|24568.8|24548.8|24566.3|24546.3|2
1724427030000|2024-08-23 15:30:30|24563.9|24543.9|24561.3|24541.3|24566.3|24546.3|24561.3|24541.3|5
1724427050000|2024-08-23 15:30:50|||||||||8
1724427060000|2024-08-23 15:31:00|||||||||1
1724427070000|2024-08-23 15:31:10|24561.4|24541.4|24563.8|24543.8|24566.4|24546.4|24561.4|24541.4|16
1724427080000|2024-08-23 15:31:20|24563.7|24543.7|24558.8|24538.8|24563.7|24543.7|24558.8|24538.8|4
1724427090000|2024-08-23 15:31:30|24554|24534|24546.5|24526.5|24554|24534|24546.5|24526.5|5
1724427100000|2024-08-23 15:31:40|24546.4|24526.4|24543.9|24523.9|24546.4|24526.4|24543.9|24523.9|1
1724427110000|2024-08-23 15:31:50|24541.4|24521.4|24538.9|24518.9|24541.4|24521.4|24538.9|24518.9|1
1724427120000|2024-08-23 15:32:00|24538.8|24518.8|24538.8|24518.8|24538.8|24518.8|24538.8|24518.8|0
1724427140000|2024-08-23 15:32:20|24536.4|24516.4|24536.2|24516.2|24536.4|24516.4|24536.2|24516.2|1
1724427150000|2024-08-23 15:32:30|24536.3|24516.3|24536.3|24516.3|24536.3|24516.3|24536.3|24516.3|0
1724427160000|2024-08-23 15:32:40|||||||||1
1724427180000|2024-08-23 15:33:00|24538.8|24518.8|24543.9|24523.9|24543.9|24523.9|24538.8|24518.8|2
1724427190000|2024-08-23 15:33:10|24546.3|24526.3|24546.4|24526.4|24546.4|24526.4|24546.3|24526.3|2
1724427210000|2024-08-23 15:33:30|24548.9|24528.9|24546.3|24526.3|24548.9|24528.9|24546.3|24526.3|2
1724427220000|2024-08-23 15:33:40|||||||||1
1724427240000|2024-08-23 15:34:00|24541.4|24521.4|24546.3|24526.3|24546.3|24526.3|24541.4|24521.4|2
1724427250000|2024-08-23 15:34:10|24541.4|24521.4|24541.4|24521.4|24541.4|24521.4|24541.4|24521.4|2
1724427270000|2024-08-23 15:34:30|24536.4|24516.4|24536.4|24516.4|24536.4|24516.4|24536.4|24516.4|0
1724427280000|2024-08-23 15:34:40|24536.5|24516.5|24536.3|24516.3|24541.4|24521.4|24536.3|24516.3|11
1724427290000|2024-08-23 15:34:50|24541.3|24521.3|24541.3|24521.3|24541.3|24521.3|24541.3|24521.3|0
1724427300000|2024-08-23 15:35:00|24536.4|24516.4|24543.7|24523.7|24543.7|24523.7|24536.3|24516.3|3
1724427310000|2024-08-23 15:35:10|24546.2|24526.2|24548.7|24528.7|24548.7|24528.7|24546.2|24526.2|1
1724427320000|2024-08-23 15:35:20|24551.2|24531.2|24551.3|24531.3|24551.3|24531.3|24551.2|24531.2|1
1724427330000|2024-08-23 15:35:30|24553.7|24533.7|24553.7|24533.7|24553.7|24533.7|24553.7|24533.7|3
1724427340000|2024-08-23 15:35:40|24553.9|24533.9|24556.3|24536.3|24556.3|24536.3|24553.9|24533.9|2
1724427360000|2024-08-23 15:36:00|24553.9|24533.9|24553.9|24533.9|24553.9|24533.9|24553.9|24533.9|0
1724427370000|2024-08-23 15:36:10|24551.4|24531.4|24546.4|24526.4|24551.4|24531.4|24546.4|24526.4|1
1724427380000|2024-08-23 15:36:20|24546.3|24526.3|24546.3|24526.3|24546.3|24526.3|24546.3|24526.3|1
1724427400000|2024-08-23 15:36:40|24551.3|24531.3|24546.3|24526.3|24551.3|24531.3|24546.3|24526.3|1
1724427410000|2024-08-23 15:36:50|24551.1|24531.1|24551.1|24531.1|24551.1|24531.1|24551.1|24531.1|1
1724427420000|2024-08-23 15:37:00|24551.3|24531.3|24553.9|24533.9|24553.9|24533.9|24551.3|24531.3|2
1724427440000|2024-08-23 15:37:20|24556.3|24536.3|24556.3|24536.3|24556.3|24536.3|24556.3|24536.3|1
1724427450000|2024-08-23 15:37:30|24553.9|24533.9|24556.3|24536.3|24556.3|24536.3|24553.8|24533.8|1
1724427460000|2024-08-23 15:37:40|24558.8|24538.8|24558.8|24538.8|24558.8|24538.8|24558.8|24538.8|1
1724427470000|2024-08-23 15:37:50|24558.9|24538.9|24558.9|24538.9|24558.9|24538.9|24558.9|24538.9|0
1724427480000|2024-08-23 15:38:00|||||||||8
1724427490000|2024-08-23 15:38:10|24563.7|24543.7|24561.5|24541.5|24563.9|24543.9|24561.4|24541.4|4
1724427520000|2024-08-23 15:38:40|24561.4|24541.4|24561.4|24541.4|24561.4|24541.4|24561.4|24541.4|3
1724427530000|2024-08-23 15:38:50|24554|24534|24551.4|24531.4|24554|24534|24548.9|24528.9|21
1724427540000|2024-08-23 15:39:00|24551.3|24531.3|24553.8|24533.8|24553.8|24533.8|24548.9|24528.9|2
1724427550000|2024-08-23 15:39:10|24556.2|24536.2|24551.3|24531.3|24556.3|24536.3|24551.3|24531.3|9
1724427560000|2024-08-23 15:39:20|24548.9|24528.9|24546.2|24526.2|24548.9|24528.9|24546.2|24526.2|15
1724427580000|2024-08-23 15:39:40|24548.6|24528.6|24551.2|24531.2|24551.2|24531.2|24548.6|24528.6|17
1724427590000|2024-08-23 15:39:50|24551.3|24531.3|24551.3|24531.3|24551.3|24531.3|24551.3|24531.3|4
1724427600000|2024-08-23 15:40:00|24551.1|24531.1|24551.1|24531.1|24551.1|24531.1|24551.1|24531.1|0
1724427610000|2024-08-23 15:40:10|24543.7|24523.7|24538.7|24518.7|24543.7|24523.7|24538.7|24518.7|2
1724427620000|2024-08-23 15:40:20|||||||||2
1724427630000|2024-08-23 15:40:30|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|0
1724427640000|2024-08-23 15:40:40|24538.7|24518.7|24538.6|24518.6|24538.7|24518.7|24538.6|24518.6|1
1724427670000|2024-08-23 15:41:10|24533.8|24513.8|24533.8|24513.8|24536.2|24516.2|24531.4|24511.4|10
1724427680000|2024-08-23 15:41:20|24531.3|24511.3|24523.8|24503.8|24531.3|24511.3|24523.8|24503.8|8
1724427690000|2024-08-23 15:41:30|24523.7|24503.7|24518.7|24498.7|24523.7|24503.7|24518.7|24498.7|3
1724427700000|2024-08-23 15:41:40|24516.2|24496.2|24516.2|24496.2|24516.2|24496.2|24516.2|24496.2|0
1724427720000|2024-08-23 15:42:00|24513.7|24493.7|24511.1|24491.1|24513.7|24493.7|24511.1|24491.1|11
1724427730000|2024-08-23 15:42:10|||||||||5
1724427740000|2024-08-23 15:42:20|24513.6|24493.6|24513.6|24493.6|24513.6|24493.6|24513.6|24493.6|4
1724427750000|2024-08-23 15:42:30|24511.1|24491.1|24513.6|24493.6|24513.6|24493.6|24508.6|24488.6|2
1724427760000|2024-08-23 15:42:40|24511.1|24491.1|24508.6|24488.6|24511.1|24491.1|24508.6|24488.6|3
1724427780000|2024-08-23 15:43:00|||||||||1
1724427820000|2024-08-23 15:43:40|24513.5|24493.5|24508.7|24488.7|24513.6|24493.6|24508.6|24488.6|1
1724427830000|2024-08-23 15:43:50|24508.6|24488.6|24528.6|24508.6|24528.6|24508.6|24508.6|24488.6|6
1724427840000|2024-08-23 15:44:00|24526|24506|24518.6|24498.6|24526|24506|24518.6|24498.6|2
1724427850000|2024-08-23 15:44:10|24518.4|24498.4|24513.6|24493.6|24518.4|24498.4|24513.6|24493.6|1
1724427870000|2024-08-23 15:44:30|24511.1|24491.1|24511.1|24491.1|24511.1|24491.1|24511.1|24491.1|0
1724427900000|2024-08-23 15:45:00|24513.6|24493.6|24518.4|24498.4|24518.4|24498.4|24513.6|24493.6|6
1724427920000|2024-08-23 15:45:20|24526|24506|24526|24506|24526|24506|24526|24506|0
1724427940000|2024-08-23 15:45:40|24531.1|24511.1|24536.1|24516.1|24536.1|24516.1|24531.1|24511.1|11
1724427960000|2024-08-23 15:46:00|24536|24516|24538.5|24518.5|24538.5|24518.5|24536|24516|0
1724427970000|2024-08-23 15:46:10|24541|24521|24545.8|24525.8|24545.8|24525.8|24541|24521|1
1724427980000|2024-08-23 15:46:20|24548.4|24528.4|24553.4|24533.4|24553.4|24533.4|24548.4|24528.4|1
1724427990000|2024-08-23 15:46:30|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|1
1724428010000|2024-08-23 15:46:50|24558.5|24538.5|24561.1|24541.1|24561.1|24541.1|24558.5|24538.5|4
1724428020000|2024-08-23 15:47:00|24563.6|24543.6|24563.6|24543.6|24563.6|24543.6|24563.6|24543.6|1
1724428030000|2024-08-23 15:47:10|||||||||1
1724428060000|2024-08-23 15:47:40|24563.5|24543.5|24568.6|24548.6|24568.6|24548.6|24561.1|24541.1|9
1724428070000|2024-08-23 15:47:50|24571|24551|24571|24551|24571|24551|24571|24551|1
1724428080000|2024-08-23 15:48:00|||||||||26
1724428090000|2024-08-23 15:48:10|24573.5|24553.5|24576.1|24556.1|24576.1|24556.1|24573.5|24553.5|45
1724428100000|2024-08-23 15:48:20|24575.9|24555.9|24558.6|24538.6|24575.9|24555.9|24558.6|24538.6|11
1724428140000|2024-08-23 15:49:00|24563.6|24543.6|24563.6|24543.6|24563.6|24543.6|24563.6|24543.6|6
1724428160000|2024-08-23 15:49:20|24561.1|24541.1|24558.6|24538.6|24561.1|24541.1|24558.6|24538.6|4
1724428170000|2024-08-23 15:49:30|24558.5|24538.5|24556.1|24536.1|24558.5|24538.5|24553.6|24533.6|8
1724428200000|2024-08-23 15:50:00|24558.6|24538.6|24561.1|24541.1|24561.1|24541.1|24558.6|24538.6|0
1724428210000|2024-08-23 15:50:10|24563.5|24543.5|24561.1|24541.1|24563.5|24543.5|24561.1|24541.1|0
1724428220000|2024-08-23 15:50:20|24563.6|24543.6|24558.6|24538.6|24566|24546|24558.6|24538.6|7
1724428230000|2024-08-23 15:50:30|24556.1|24536.1|24556.1|24536.1|24556.1|24536.1|24556.1|24536.1|1
1724428240000|2024-08-23 15:50:40|||||||||5
1724428250000|2024-08-23 15:50:50|24556|24536|24558.5|24538.5|24558.5|24538.5|24556|24536|0
1724428280000|2024-08-23 15:51:20|||||||||1
1724428300000|2024-08-23 15:51:40|24561|24541|24561|24541|24563.5|24543.5|24561|24541|2
1724428310000|2024-08-23 15:51:50|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|3
1724428320000|2024-08-23 15:52:00|24556|24536|24553.5|24533.5|24556|24536|24553.5|24533.5|2
1724428330000|2024-08-23 15:52:10|24556|24536|24561|24541|24563.4|24543.4|24556|24536|3
1724428340000|2024-08-23 15:52:20|24558.5|24538.5|24556|24536|24558.5|24538.5|24556|24536|6
1724428350000|2024-08-23 15:52:30|24553.5|24533.5|24556|24536|24556|24536|24553.5|24533.5|0
1724428370000|2024-08-23 15:52:50|24553.5|24533.5|24558.5|24538.5|24558.5|24538.5|24553.5|24533.5|5
1724428380000|2024-08-23 15:53:00|24558.6|24538.6|24566|24546|24566|24546|24558.6|24538.6|7
1724428390000|2024-08-23 15:53:10|24563.5|24543.5|24566|24546|24566|24546|24563.5|24543.5|4
1724428410000|2024-08-23 15:53:30|24561.1|24541.1|24566|24546|24566|24546|24561.1|24541.1|0
1724428420000|2024-08-23 15:53:40|24565.9|24545.9|24563.5|24543.5|24566|24546|24561|24541|2
1724428430000|2024-08-23 15:53:50|24566|24546|24565.9|24545.9|24566|24546|24563.5|24543.5|1
1724428440000|2024-08-23 15:54:00|24566|24546|24553.5|24533.5|24566|24546|24553.5|24533.5|2
1724428450000|2024-08-23 15:54:10|24558.5|24538.5|24553.5|24533.5|24558.5|24538.5|24553.5|24533.5|1
1724428490000|2024-08-23 15:54:50|||||||||3
1724428500000|2024-08-23 15:55:00|||||||||1
1724428510000|2024-08-23 15:55:10|||||||||6
1724428520000|2024-08-23 15:55:20|24551.1|24531.1|24551.1|24531.1|24551.1|24531.1|24551.1|24531.1|3
1724428530000|2024-08-23 15:55:30|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|1
1724428550000|2024-08-23 15:55:50|24556|24536|24556|24536|24556|24536|24556|24536|1
1724428560000|2024-08-23 15:56:00|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|1
1724428570000|2024-08-23 15:56:10|24556|24536|24556|24536|24558.4|24538.4|24556|24536|0
1724428590000|2024-08-23 15:56:30|24553.5|24533.5|24551.1|24531.1|24553.5|24533.5|24551.1|24531.1|2
1724428600000|2024-08-23 15:56:40|24553.5|24533.5|24556|24536|24556|24536|24553.5|24533.5|2
1724428610000|2024-08-23 15:56:50|24551|24531|24551|24531|24551|24531|24551|24531|1
1724428630000|2024-08-23 15:57:10|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|0
1724428660000|2024-08-23 15:57:40|24551.1|24531.1|24553.5|24533.5|24553.5|24533.5|24551.1|24531.1|2
1724428680000|2024-08-23 15:58:00|||||||||4
1724428690000|2024-08-23 15:58:10|24551|24531|24551|24531|24551|24531|24551|24531|1
1724428700000|2024-08-23 15:58:20|24553.5|24533.5|24551|24531|24553.5|24533.5|24551|24531|0
1724428710000|2024-08-23 15:58:30|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|24551|24531|0
1724428720000|2024-08-23 15:58:40|24551|24531|24553.5|24533.5|24553.5|24533.5|24551|24531|0
1724428730000|2024-08-23 15:58:50|24548.6|24528.6|24553.5|24533.5|24553.5|24533.5|24548.6|24528.6|1
1724428750000|2024-08-23 15:59:10|24555.9|24535.9|24553.5|24533.5|24556|24536|24553.5|24533.5|0
1724428760000|2024-08-23 15:59:20|24556|24536|24556|24536|24556|24536|24556|24536|1
1724428780000|2024-08-23 15:59:40|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|9
1724428800000|2024-08-23 16:00:00|24561|24541|24563.5|24543.5|24563.5|24543.5|24561|24541|15
1724428810000|2024-08-23 16:00:10|24566|24546|24581|24561|24581|24561|24566|24546|31
1724428820000|2024-08-23 16:00:20|24576.1|24556.1|24576|24556|24578.5|24558.5|24576|24556|5
1724428830000|2024-08-23 16:00:30|24573.5|24553.5|24571|24551|24573.5|24553.5|24571|24551|16
1724428840000|2024-08-23 16:00:40|24568.5|24548.5|24566.1|24546.1|24568.5|24548.5|24566|24546|4
1724428850000|2024-08-23 16:00:50|24568.6|24548.6|24573.5|24553.5|24573.5|24553.5|24568.6|24548.6|8
1724428860000|2024-08-23 16:01:00|24578.5|24558.5|24578.5|24558.5|24578.5|24558.5|24578.5|24558.5|4
1724428870000|2024-08-23 16:01:10|24583.4|24563.4|24583.4|24563.4|24583.4|24563.4|24583.4|24563.4|52
1724428880000|2024-08-23 16:01:20|24585.8|24565.8|24588.3|24568.3|24588.3|24568.3|24585.8|24565.8|62
1724428890000|2024-08-23 16:01:30|24588.4|24568.4|24595.7|24575.7|24595.7|24575.7|24588.4|24568.4|20
1724428900000|2024-08-23 16:01:40|24598.2|24578.2|24598.1|24578.1|24600.6|24580.6|24598.1|24578.1|50
1724428910000|2024-08-23 16:01:50|24600.6|24580.6|24595.6|24575.6|24600.6|24580.6|24595.6|24575.6|19
1724428920000|2024-08-23 16:02:00|24600.4|24580.4|24592.9|24572.9|24600.4|24580.4|24592.9|24572.9|24
1724428930000|2024-08-23 16:02:10|24590.5|24570.5|24590.5|24570.5|24592.9|24572.9|24590.5|24570.5|5
1724428940000|2024-08-23 16:02:20|24592.9|24572.9|24595.4|24575.4|24595.4|24575.4|24592.9|24572.9|6
1724428950000|2024-08-23 16:02:30|||||||||6
1724428960000|2024-08-23 16:02:40|24595.5|24575.5|24595.4|24575.4|24598|24578|24595.4|24575.4|21
1724428970000|2024-08-23 16:02:50|||||||||6
1724428980000|2024-08-23 16:03:00|24600.4|24580.4|24597.9|24577.9|24600.4|24580.4|24595.4|24575.4|13
1724428990000|2024-08-23 16:03:10|24595.4|24575.4|24595.4|24575.4|24595.4|24575.4|24595.4|24575.4|6
1724429000000|2024-08-23 16:03:20|24592.9|24572.9|24592.9|24572.9|24592.9|24572.9|24592.9|24572.9|6
1724429010000|2024-08-23 16:03:30|24590.5|24570.5|24590.4|24570.4|24592.9|24572.9|24590.4|24570.4|11
1724429020000|2024-08-23 16:03:40|24592.9|24572.9|24650.1|24630.1|24654.5|24632.7|24592.9|24572.9|27
1724429030000|2024-08-23 16:03:50|24647.7|24627.7|24647.6|24627.6|24647.7|24627.7|24645.2|24625.2|0
1724429040000|2024-08-23 16:04:00|24650.1|24630.1|24652.6|24632.6|24652.6|24632.6|24650.1|24630.1|14
1724429050000|2024-08-23 16:04:10|24655.1|24635.1|24655.1|24635.1|24657.8|24637.8|24655.1|24635.1|16
1724429060000|2024-08-23 16:04:20|24650.2|24630.2|24650.2|24630.2|24650.2|24630.2|24650.2|24630.2|6
1724429070000|2024-08-23 16:04:30|24655.1|24635.1|24657.5|24637.5|24660|24640|24655.1|24635.1|15
1724429080000|2024-08-23 16:04:40|24660|24640|24660|24640|24660|24640|24660|24640|9
1724429090000|2024-08-23 16:04:50|24660.1|24640.1|24662.3|24642.3|24662.5|24642.5|24660.1|24640.1|34
1724429100000|2024-08-23 16:05:00|24662.4|24642.4|24669.9|24649.9|24669.9|24649.9|24662.4|24642.4|16
1724429110000|2024-08-23 16:05:10|24672.3|24652.3|24672.3|24652.3|24672.3|24652.3|24672.3|24652.3|1
1724429120000|2024-08-23 16:05:20|24667.5|24647.5|24667.5|24647.5|24667.5|24647.5|24665.1|24645.1|57
1724429130000|2024-08-23 16:05:30|24670|24650|24667.5|24647.5|24670|24650|24667.5|24647.5|12
1724429140000|2024-08-23 16:05:40|24665.1|24645.1|24667.5|24647.5|24667.5|24647.5|24665.1|24645.1|6
1724429150000|2024-08-23 16:05:50|24667.4|24647.4|24662.5|24642.5|24667.4|24647.4|24662.5|24642.5|26
1724429160000|2024-08-23 16:06:00|24662.3|24642.3|24645|24625|24662.3|24642.3|24645|24625|49
1724429170000|2024-08-23 16:06:10|||||||||11
1724429190000|2024-08-23 16:06:30|24647.4|24627.4|24647.4|24627.4|24647.4|24627.4|24647.4|24627.4|11
1724429200000|2024-08-23 16:06:40|||||||||3
1724429210000|2024-08-23 16:06:50|||||||||3
1724429220000|2024-08-23 16:07:00|24652.3|24632.3|24657.5|24637.5|24662.3|24642.3|24652.3|24632.3|15
1724429240000|2024-08-23 16:07:20|24652.5|24632.5|24645.1|24625.1|24652.5|24632.5|24645.1|24625.1|1
1724429250000|2024-08-23 16:07:30|24647.5|24627.5|24647.5|24627.5|24647.5|24627.5|24647.5|24627.5|3
1724429270000|2024-08-23 16:07:50|||||||||1
1724429280000|2024-08-23 16:08:00|24642.5|24622.5|24642.5|24622.5|24642.5|24622.5|24642.5|24622.5|1
1724429300000|2024-08-23 16:08:20|24644.9|24624.9|24650|24630|24650|24630|24644.9|24624.9|13
1724429310000|2024-08-23 16:08:30|24645.1|24625.1|24642.7|24622.7|24645.1|24625.1|24642.7|24622.7|36
1724429320000|2024-08-23 16:08:40|||||||||1
1724429330000|2024-08-23 16:08:50|24642.6|24622.6|24632.7|24612.7|24642.6|24622.6|24632.7|24612.7|5
1724429340000|2024-08-23 16:09:00|24635.1|24615.1|24632.7|24612.7|24635.1|24615.1|24632.7|24612.7|0
1724429350000|2024-08-23 16:09:10|||||||||1
1724429360000|2024-08-23 16:09:20|24625.3|24605.3|24605.4|24585.4|24625.3|24605.3|24605.4|24585.4|47
1724429370000|2024-08-23 16:09:30|24603|24583|24600.4|24580.4|24603|24583|24600.4|24580.4|1
1724429380000|2024-08-23 16:09:40|24600.5|24580.5|24602.9|24582.9|24602.9|24582.9|24600.5|24580.5|0
1724429390000|2024-08-23 16:09:50|24603|24583|24605.4|24585.4|24605.4|24585.4|24603|24583|1
1724429400000|2024-08-23 16:10:00|24607.9|24587.9|24607.9|24587.9|24607.9|24587.9|24607.9|24587.9|2
1724429410000|2024-08-23 16:10:10|24610.4|24590.4|24615.3|24595.3|24615.3|24595.3|24610.4|24590.4|18
1724429420000|2024-08-23 16:10:20|24617.8|24597.8|24615.3|24595.3|24617.8|24597.8|24615.3|24595.3|1
1724429430000|2024-08-23 16:10:30|24620.2|24600.2|24620.2|24600.2|24620.2|24600.2|24620.2|24600.2|2
1724429440000|2024-08-23 16:10:40|24622.7|24602.7|24625.3|24605.3|24625.3|24605.3|24622.7|24602.7|2
1724429460000|2024-08-23 16:11:00|24630.3|24610.3|24630.3|24610.3|24632.8|24612.8|24630.3|24610.3|0
1724429470000|2024-08-23 16:11:10|24635.3|24615.3|24635.3|24615.3|24635.3|24615.3|24635.3|24615.3|2
1724429480000|2024-08-23 16:11:20|24640.3|24620.3|24652.7|24632.7|24652.7|24632.7|24640.3|24620.3|6
1724429490000|2024-08-23 16:11:30|||||||||5
1724429500000|2024-08-23 16:11:40|24655.3|24635.3|24655.3|24635.3|24655.3|24635.3|24655.3|24635.3|1
1724429510000|2024-08-23 16:11:50|24657.8|24637.8|24660.3|24640.3|24660.3|24640.3|24657.8|24637.8|1
1724429520000|2024-08-23 16:12:00|24662.7|24642.7|24670.3|24650.3|24672.7|24652.7|24662.7|24642.7|7
1724429530000|2024-08-23 16:12:10|24670.2|24650.2|24667.8|24647.8|24670.2|24650.2|24667.8|24647.8|4
1724429540000|2024-08-23 16:12:20|24672.8|24652.8|24680|24660|24680|24660|24672.8|24652.8|36
1724429550000|2024-08-23 16:12:30|24680.2|24660.2|24680.1|24660.1|24682.5|24662.5|24680|24660|2
1724429560000|2024-08-23 16:12:40|24682.5|24662.5|24680.1|24660.1|24682.5|24662.5|24680.1|24660.1|1
1724429570000|2024-08-23 16:12:50|24682.5|24662.5|24685.1|24665.1|24687.5|24667.5|24682.5|24662.5|56
1724429580000|2024-08-23 16:13:00|24682.6|24662.6|24680.1|24660.1|24690.2|24665|24680.1|24650.1|44
1724429590000|2024-08-23 16:13:10|24677.7|24657.7|24677.7|24657.7|24677.7|24657.7|24677.7|24657.7|2
1724429600000|2024-08-23 16:13:20|24682.5|24662.5|24682.5|24662.5|24682.5|24662.5|24682.5|24662.5|1
1724429640000|2024-08-23 16:14:00|||||||||6
1724429650000|2024-08-23 16:14:10|24685|24665|24692.6|24672.6|24692.6|24672.6|24685|24665|4
1724429660000|2024-08-23 16:14:20|24692.5|24672.5|24695|24675|24695|24675|24692.5|24672.5|4
1724429670000|2024-08-23 16:14:30|24692.6|24672.6|24692.6|24672.6|24695|24675|24692.6|24672.6|2
1724429690000|2024-08-23 16:14:50|24697.5|24677.5|24700.1|24680.1|24700.1|24680.1|24697.5|24677.5|2
1724429700000|2024-08-23 16:15:00|24700.3|24680.3|24717.6|24697.6|24717.6|24697.6|24700.3|24680.3|12
1724429710000|2024-08-23 16:15:10|24720|24700|24722.6|24702.6|24722.6|24702.6|24720|24700|9
1724429720000|2024-08-23 16:15:20|24720.2|24700.2|24722.6|24702.6|24722.6|24702.6|24720.1|24700.1|6
1724429730000|2024-08-23 16:15:30|24725.1|24705.1|24730|24710|24730|24710|24725.1|24705.1|2
1724429740000|2024-08-23 16:15:40|24732.5|24712.5|24737.5|24717.5|24737.5|24717.5|24732.5|24712.5|9
1724429750000|2024-08-23 16:15:50|24740|24720|24742.5|24722.5|24742.5|24722.5|24740|24720|1
1724429760000|2024-08-23 16:16:00|24754.8|24734.8|24767.5|24747.5|24772.5|24752.5|24754.8|24734.8|9
1724429770000|2024-08-23 16:16:10|24765|24745|24762.5|24742.5|24765|24745|24762.5|24742.5|62
1724429780000|2024-08-23 16:16:20|24752.6|24732.6|24752.6|24732.6|24752.6|24732.6|24750.2|24730.2|74
1724429790000|2024-08-23 16:16:30|24750.2|24730.2|24722.7|24702.7|24750.2|24730.2|24722.7|24702.7|38
1724429800000|2024-08-23 16:16:40|24720.3|24700.3|24722.7|24702.7|24722.7|24702.7|24720.3|24700.3|3
1724429810000|2024-08-23 16:16:50|24725.1|24705.1|24725.1|24705.1|24727.5|24707.5|24722.7|24702.7|4
1724429830000|2024-08-23 16:17:10|24727.5|24707.5|24732.6|24712.6|24735.1|24715.1|24727.5|24707.5|7
1724429840000|2024-08-23 16:17:20|24732.5|24712.5|24732.6|24712.6|24732.6|24712.6|24730.1|24710.1|16
1724429850000|2024-08-23 16:17:30|24730.2|24710.2|24725.2|24705.2|24730.2|24710.2|24725.2|24705.2|8
1724429860000|2024-08-23 16:17:40|24722.7|24702.7|24705.3|24685.3|24722.7|24702.7|24705.3|24685.3|10
1724429870000|2024-08-23 16:17:50|24707.8|24687.8|24707.8|24687.8|24707.8|24687.8|24707.8|24687.8|1
1724429880000|2024-08-23 16:18:00|24710.3|24690.3|24712.8|24692.8|24712.8|24692.8|24710.3|24690.3|4
1724429890000|2024-08-23 16:18:10|24710.3|24690.3|24710.3|24690.3|24710.3|24690.3|24710.3|24690.3|20
1724429900000|2024-08-23 16:18:20|24712.7|24692.7|24712.8|24692.8|24712.8|24692.8|24712.7|24692.7|0
1724429910000|2024-08-23 16:18:30|24710.3|24690.3|24710.3|24690.3|24710.3|24690.3|24710.3|24690.3|1
1724429920000|2024-08-23 16:18:40|24705.4|24685.4|24700.4|24680.4|24705.4|24685.4|24700.4|24680.4|5
1724429930000|2024-08-23 16:18:50|24697.9|24677.9|24685.3|24665.3|24697.9|24677.9|24685.3|24665.3|17
1724429940000|2024-08-23 16:19:00|24685.4|24665.4|24690.3|24670.3|24690.3|24670.3|24685.4|24665.4|8
1724429950000|2024-08-23 16:19:10|24695.2|24675.2|24695.4|24675.4|24695.4|24675.4|24695.2|24675.2|0
1724429970000|2024-08-23 16:19:30|24700.3|24680.3|24700.4|24680.4|24700.4|24680.4|24700.3|24680.3|1
1724429980000|2024-08-23 16:19:40|24695.4|24675.4|24695.4|24675.4|24695.4|24675.4|24695.4|24675.4|0
1724429990000|2024-08-23 16:19:50|24690.6|24650.6|24675.5|24655.5|24690.6|24658.1|24670.6|24650.6|52
1724430000000|2024-08-23 16:20:00|24677.9|24657.9|24673.1|24653.1|24680.5|24660.5|24673.1|24653.1|3
1724430010000|2024-08-23 16:20:10|||||||||5
1724430020000|2024-08-23 16:20:20|24670.6|24650.6|24668.1|24648.1|24673|24653|24668.1|24648.1|0
1724430030000|2024-08-23 16:20:30|24670.5|24650.5|24673|24653|24673|24653|24670.5|24650.5|3
1724430040000|2024-08-23 16:20:40|24670.6|24650.6|24673|24653|24673.1|24653.1|24670.6|24650.6|3
1724430050000|2024-08-23 16:20:50|24673.1|24653.1|24668.1|24648.1|24673.1|24653.1|24668.1|24648.1|4
1724430060000|2024-08-23 16:21:00|24673|24653|24690.3|24670.3|24690.3|24670.3|24673|24653|18
1724430070000|2024-08-23 16:21:10|||||||||1
1724430080000|2024-08-23 16:21:20|24687.9|24667.9|24687.9|24667.9|24687.9|24667.9|24687.9|24667.9|1
1724430090000|2024-08-23 16:21:30|24685.5|24665.5|24687.9|24667.9|24687.9|24667.9|24685.5|24665.5|4
1724430100000|2024-08-23 16:21:40|24690.3|24670.3|24687.8|24667.8|24690.3|24670.3|24687.8|24667.8|0
1724430110000|2024-08-23 16:21:50|24685.4|24665.4|24685.5|24665.5|24685.5|24665.5|24680.5|24660.5|9
1724430120000|2024-08-23 16:22:00|24687.9|24667.9|24687.9|24667.9|24688|24668|24685.5|24665.5|7
1724430130000|2024-08-23 16:22:10|24688|24668|24687.9|24667.9|24688|24668|24683|24663|10
1724430140000|2024-08-23 16:22:20|24687.8|24667.8|24690.3|24670.3|24690.3|24670.3|24687.8|24667.8|0
1724430150000|2024-08-23 16:22:30|24695.3|24675.3|24697.8|24677.8|24697.8|24677.8|24695.3|24675.3|2
1724430160000|2024-08-23 16:22:40|24693|24673|24695.4|24675.4|24697.8|24677.8|24690.5|24670.5|5
1724430170000|2024-08-23 16:22:50|24695.5|24675.5|24693|24673|24695.5|24675.5|24692.9|24672.9|4
1724430180000|2024-08-23 16:23:00|24695.4|24675.4|24725.2|24705.2|24727.7|24707.7|24695.4|24675.4|36
1724430190000|2024-08-23 16:23:10|24722.7|24702.7|24727.7|24707.7|24727.7|24707.7|24722.7|24702.7|15
1724430200000|2024-08-23 16:23:20|24732.7|24712.7|24730.2|24710.2|24740.2|24720.2|24730.2|24710.2|32
1724430210000|2024-08-23 16:23:30|24732.7|24712.7|24740.1|24720.1|24740.1|24720.1|24730.2|24710.2|69
1724430220000|2024-08-23 16:23:40|24742.5|24722.5|24745|24725|24747.4|24727.4|24742.5|24722.5|16
1724430230000|2024-08-23 16:23:50|24742.6|24722.6|24737.6|24717.6|24742.6|24722.6|24737.6|24717.6|19
1724430240000|2024-08-23 16:24:00|24735.2|24715.2|24730.1|24710.1|24735.2|24715.2|24727.6|24707.6|29
1724430250000|2024-08-23 16:24:10|24732.5|24712.5|24737.5|24717.5|24737.6|24717.6|24732.5|24712.5|34
1724430260000|2024-08-23 16:24:20|24732.6|24712.6|24732.5|24712.5|24732.6|24712.6|24727.6|24707.6|26
1724430270000|2024-08-23 16:24:30|24737.5|24717.5|24755|24735|24755|24735|24737.5|24717.5|59
1724430280000|2024-08-23 16:24:40|24760.1|24740.1|24702.5|24682.5|24762.5|24742.5|24700.1|24680.1|34
1724430290000|2024-08-23 16:24:50|24705.1|24685.1|24702.6|24682.6|24715|24695|24702.6|24682.6|37
1724430300000|2024-08-23 16:25:00|24700.1|24680.1|24702.7|24682.7|24707.6|24687.6|24700.1|24680.1|15
1724430310000|2024-08-23 16:25:10|24707.7|24687.7|24707.7|24687.7|24707.7|24687.7|24707.7|24687.7|3
1724430320000|2024-08-23 16:25:20|24710.2|24690.2|24707.7|24687.7|24715.2|24695.2|24707.7|24687.7|13
1724430330000|2024-08-23 16:25:30|24707.6|24687.6|24697.7|24677.7|24707.6|24687.6|24697.7|24677.7|3
1724430340000|2024-08-23 16:25:40|24695.2|24675.2|24700.2|24680.2|24700.2|24680.2|24695.2|24675.2|6
1724430350000|2024-08-23 16:25:50|24697.7|24677.7|24697.7|24677.7|24697.7|24677.7|24697.7|24677.7|2
1724430360000|2024-08-23 16:26:00|24692.8|24672.8|24687.7|24667.7|24692.8|24672.8|24682.7|24662.7|17
1724430370000|2024-08-23 16:26:10|24690.3|24670.3|24687.7|24667.7|24697.7|24677.7|24687.7|24667.7|8
1724430380000|2024-08-23 16:26:20|||||||||1
1724430390000|2024-08-23 16:26:30|24690.2|24670.2|24687.7|24667.7|24690.2|24670.2|24687.7|24667.7|1
1724430400000|2024-08-23 16:26:40|24685.2|24665.2|24687.7|24667.7|24687.7|24667.7|24685.2|24665.2|3
1724430430000|2024-08-23 16:27:10|24692.7|24672.7|24692.7|24672.7|24692.7|24672.7|24690.2|24670.2|13
1724430440000|2024-08-23 16:27:20|24695.2|24675.2|24717.7|24697.7|24717.7|24697.7|24695.2|24675.2|15
1724430450000|2024-08-23 16:27:30|24707.7|24687.7|24707.7|24687.7|24707.7|24687.7|24705.2|24685.2|4
1724430460000|2024-08-23 16:27:40|24710.2|24690.2|24712.7|24692.7|24712.7|24692.7|24710.2|24690.2|5
1724430470000|2024-08-23 16:27:50|24715.2|24695.2|24717.7|24697.7|24717.7|24697.7|24712.7|24692.7|8
1724430480000|2024-08-23 16:28:00|24722.7|24702.7|24722.7|24702.7|24722.7|24702.7|24722.7|24702.7|7
1724430490000|2024-08-23 16:28:10|24722.6|24702.6|24727.6|24707.6|24727.6|24707.6|24722.6|24702.6|4
1724430500000|2024-08-23 16:28:20|||||||||4
1724430510000|2024-08-23 16:28:30|||||||||4
1724430520000|2024-08-23 16:28:40|24730.1|24710.1|24730.1|24710.1|24730.1|24710.1|24730.1|24710.1|1
1724430530000|2024-08-23 16:28:50|24725.1|24705.1|24722.6|24702.6|24725.1|24705.1|24722.6|24702.6|3
1724430540000|2024-08-23 16:29:00|24717.6|24697.6|24717.6|24697.6|24717.6|24697.6|24717.6|24697.6|15
1724430550000|2024-08-23 16:29:10|24720|24700|24720.1|24700.1|24720.1|24700.1|24720|24700|3
1724430560000|2024-08-23 16:29:20|24727.6|24707.6|24727.6|24707.6|24730|24710|24727.6|24707.6|23
1724430570000|2024-08-23 16:29:30|24725.2|24705.2|24725.1|24705.1|24725.2|24705.2|24717.7|24697.7|14
1724430580000|2024-08-23 16:29:40|24727.6|24707.6|24735|24715|24735|24715|24727.6|24707.6|4
1724430590000|2024-08-23 16:29:50|24737.5|24717.5|24740|24720|24744.9|24724.9|24737.5|24717.5|8
1724430600000|2024-08-23 16:30:00|24737.6|24717.6|24722.6|24702.6|24737.6|24717.6|24722.6|24702.6|7
1724430610000|2024-08-23 16:30:10|||||||||2
1724430620000|2024-08-23 16:30:20|24725.1|24705.1|24725.1|24705.1|24725.1|24705.1|24725.1|24705.1|1
1724430630000|2024-08-23 16:30:30|24725.2|24705.2|24725.1|24705.1|24725.2|24705.2|24725.1|24705.1|3
1724430640000|2024-08-23 16:30:40|||||||||2
1724430660000|2024-08-23 16:31:00|24730.1|24710.1|24725.1|24705.1|24730.1|24710.1|24725.1|24705.1|11
1724430670000|2024-08-23 16:31:10|24722.6|24702.6|24720.2|24700.2|24722.6|24702.6|24720.2|24700.2|3
1724430680000|2024-08-23 16:31:20|24717.7|24697.7|24717.6|24697.6|24720.1|24700.1|24717.6|24697.6|7
1724430700000|2024-08-23 16:31:40|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|2
1724430720000|2024-08-23 16:32:00|||||||||2
1724430730000|2024-08-23 16:32:10|24715|24695|24715|24695|24715|24695|24715|24695|4
1724430760000|2024-08-23 16:32:40|24712.5|24692.5|24715|24695|24715|24695|24712.5|24692.5|0
1724430780000|2024-08-23 16:33:00|24714.9|24694.9|24714.9|24694.9|24714.9|24694.9|24714.9|24694.9|4
1724430790000|2024-08-23 16:33:10|24715|24695|24715|24695|24715|24695|24715|24695|2
1724430820000|2024-08-23 16:33:40|24717.4|24697.4|24717.4|24697.4|24717.4|24697.4|24717.4|24697.4|1
1724430830000|2024-08-23 16:33:50|24714.9|24694.9|24712.5|24692.5|24714.9|24694.9|24712.5|24692.5|10
1724430840000|2024-08-23 16:34:00|24710|24690|24710|24690|24710|24690|24710|24690|1
1724430850000|2024-08-23 16:34:10|24709.9|24689.9|24707.4|24687.4|24709.9|24689.9|24707.4|24687.4|4
1724430860000|2024-08-23 16:34:20|24704.9|24684.9|24697.4|24677.4|24704.9|24684.9|24697.4|24677.4|6
1724430870000|2024-08-23 16:34:30|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|3
1724430880000|2024-08-23 16:34:40|24702.5|24682.5|24702.6|24682.6|24705|24685|24702.5|24682.5|1
1724430890000|2024-08-23 16:34:50|||||||||1
1724430900000|2024-08-23 16:35:00|24700.1|24680.1|24700.1|24680.1|24700.1|24680.1|24700.1|24680.1|3
1724430920000|2024-08-23 16:35:20|||||||||1
1724430930000|2024-08-23 16:35:30|24702.5|24682.5|24700|24680|24702.6|24682.6|24700|24680|4
1724430940000|2024-08-23 16:35:40|24697.5|24677.5|24682.6|24662.6|24697.5|24677.5|24682.6|24662.6|11
1724430950000|2024-08-23 16:35:50|24682.5|24662.5|24682.5|24662.5|24682.5|24662.5|24680.1|24660.1|5
1724430960000|2024-08-23 16:36:00|||||||||3
1724430970000|2024-08-23 16:36:10|24684.9|24664.9|24687.4|24667.4|24687.4|24667.4|24684.9|24664.9|4
1724430980000|2024-08-23 16:36:20|24687.5|24667.5|24687.5|24667.5|24687.5|24667.5|24687.5|24667.5|2
1724431000000|2024-08-23 16:36:40|||||||||2
1724431010000|2024-08-23 16:36:50|||||||||1
1724431020000|2024-08-23 16:37:00|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|3
1724431030000|2024-08-23 16:37:10|24687.5|24667.5|24687.5|24667.5|24687.5|24667.5|24687.5|24667.5|1
1724431040000|2024-08-23 16:37:20|||||||||1
1724431060000|2024-08-23 16:37:40|||||||||3
1724431080000|2024-08-23 16:38:00|||||||||4
1724431120000|2024-08-23 16:38:40|24689.8|24669.8|24687.4|24667.4|24689.9|24669.9|24687.4|24667.4|1
1724431130000|2024-08-23 16:38:50|24687.3|24667.3|24682.3|24662.3|24687.3|24667.3|24682.3|24662.3|10
1724431140000|2024-08-23 16:39:00|24679.8|24659.8|24684.8|24664.8|24684.8|24664.8|24679.8|24659.8|3
1724431150000|2024-08-23 16:39:10|||||||||5
1724431160000|2024-08-23 16:39:20|24679.9|24659.9|24672.3|24652.3|24679.9|24659.9|24672.3|24652.3|9
1724431170000|2024-08-23 16:39:30|24669.9|24649.9|24672.3|24652.3|24672.3|24652.3|24669.9|24649.9|3
1724431180000|2024-08-23 16:39:40|24669.9|24649.9|24669.9|24649.9|24669.9|24649.9|24669.9|24649.9|8
1724431190000|2024-08-23 16:39:50|24672.3|24652.3|24672.3|24652.3|24672.3|24652.3|24672.3|24652.3|4
1724431200000|2024-08-23 16:40:00|24674.8|24654.8|24674.8|24654.8|24674.8|24654.8|24674.8|24654.8|0
1724431210000|2024-08-23 16:40:10|24672.3|24652.3|24674.8|24654.8|24674.8|24654.8|24672.3|24652.3|1
1724431230000|2024-08-23 16:40:30|24669.9|24649.9|24669.9|24649.9|24669.9|24649.9|24669.9|24649.9|6
1724431240000|2024-08-23 16:40:40|24669.8|24649.8|24667.3|24647.3|24669.8|24649.8|24667.3|24647.3|1
1724431250000|2024-08-23 16:40:50|24664.8|24644.8|24664.8|24644.8|24664.8|24644.8|24664.8|24644.8|3
1724431290000|2024-08-23 16:41:30|24659.9|24639.9|24649.9|24629.9|24659.9|24639.9|24649.9|24629.9|20
1724431300000|2024-08-23 16:41:40|24652.3|24632.3|24647.4|24627.4|24652.3|24632.3|24647.4|24627.4|11
1724431310000|2024-08-23 16:41:50|24649.8|24629.8|24652.3|24632.3|24652.3|24632.3|24649.8|24629.8|7
1724431320000|2024-08-23 16:42:00|24652.5|24632.5|24654.9|24634.9|24654.9|24634.9|24652.5|24632.5|1
1724431330000|2024-08-23 16:42:10|||||||||3
1724431350000|2024-08-23 16:42:30|24657.3|24637.3|24657.4|24637.4|24657.4|24637.4|24657.3|24637.3|3
1724431370000|2024-08-23 16:42:50|24657.3|24637.3|24657.3|24637.3|24657.3|24637.3|24657.3|24637.3|3
1724431380000|2024-08-23 16:43:00|24654.8|24634.8|24657.5|24637.5|24657.5|24637.5|24652.4|24632.4|9
1724431390000|2024-08-23 16:43:10|24657.6|24637.6|24657.6|24637.6|24657.6|24637.6|24657.6|24637.6|0
1724431400000|2024-08-23 16:43:20|24657.5|24637.5|24659.9|24639.9|24659.9|24639.9|24657.5|24637.5|4
1724431410000|2024-08-23 16:43:30|||||||||1
1724431430000|2024-08-23 16:43:50|||||||||1
1724431440000|2024-08-23 16:44:00|24662.3|24642.3|24662.4|24642.4|24662.4|24642.4|24662.3|24642.3|4
1724431470000|2024-08-23 16:44:30|24662.3|24642.3|24659.9|24639.9|24664.9|24644.9|24659.9|24639.9|1
1724431480000|2024-08-23 16:44:40|||||||||2
1724431490000|2024-08-23 16:44:50|24662.3|24642.3|24662.3|24642.3|24662.3|24642.3|24662.3|24642.3|2
1724431500000|2024-08-23 16:45:00|24659.9|24639.9|24657.3|24637.3|24659.9|24639.9|24657.3|24637.3|7
1724431510000|2024-08-23 16:45:10|24654.9|24634.9|24654.9|24634.9|24654.9|24634.9|24654.9|24634.9|3
1724431520000|2024-08-23 16:45:20|24657.3|24637.3|24654.8|24634.8|24657.3|24637.3|24654.8|24634.8|1
1724431530000|2024-08-23 16:45:30|24657.3|24637.3|24652.3|24632.3|24657.3|24637.3|24652.3|24632.3|2
1724431540000|2024-08-23 16:45:40|24649.9|24629.9|24647.4|24627.4|24649.9|24629.9|24647.4|24627.4|4
1724431550000|2024-08-23 16:45:50|24647.3|24627.3|24642.4|24622.4|24647.3|24627.3|24642.4|24622.4|3
1724431560000|2024-08-23 16:46:00|24647.3|24627.3|24649.9|24629.9|24649.9|24629.9|24647.3|24627.3|2
1724431580000|2024-08-23 16:46:20|24650|24630|24652.4|24632.4|24652.4|24632.4|24650|24630|2
1724431590000|2024-08-23 16:46:30|24652.3|24632.3|24652.3|24632.3|24652.3|24632.3|24652.3|24632.3|1
1724431600000|2024-08-23 16:46:40|24654.9|24634.9|24654.9|24634.9|24654.9|24634.9|24654.9|24634.9|1
1724431610000|2024-08-23 16:46:50|24652.3|24632.3|24652.4|24632.4|24652.4|24632.4|24652.3|24632.3|2
1724431630000|2024-08-23 16:47:10|24649.9|24629.9|24649.9|24629.9|24649.9|24629.9|24649.9|24629.9|0
1724431640000|2024-08-23 16:47:20|24652.3|24632.3|24654.9|24634.9|24654.9|24634.9|24652.3|24632.3|7
1724431650000|2024-08-23 16:47:30|||||||||3
1724431660000|2024-08-23 16:47:40|||||||||2
1724431670000|2024-08-23 16:47:50|||||||||1
1724431680000|2024-08-23 16:48:00|24657.3|24637.3|24657.4|24637.4|24659.8|24639.8|24657.3|24637.3|5
1724431690000|2024-08-23 16:48:10|24655|24635|24654.9|24634.9|24655|24635|24654.9|24634.9|5
1724431700000|2024-08-23 16:48:20|24654.7|24634.7|24649.9|24629.9|24654.7|24634.7|24649.9|24629.9|2
1724431710000|2024-08-23 16:48:30|24647.5|24627.5|24649.7|24629.7|24649.7|24629.7|24639.8|24619.8|76
1724431720000|2024-08-23 16:48:40|24652.2|24632.2|24652.2|24632.2|24654.7|24634.7|24652.2|24632.2|1
1724431740000|2024-08-23 16:49:00|24649.7|24629.7|24649.7|24629.7|24649.7|24629.7|24649.7|24629.7|2
1724431750000|2024-08-23 16:49:10|24652.2|24632.2|24652.2|24632.2|24652.2|24632.2|24652.2|24632.2|8
1724431760000|2024-08-23 16:49:20|24649.7|24629.7|24652.2|24632.2|24652.2|24632.2|24649.7|24629.7|3
1724431770000|2024-08-23 16:49:30|24654.7|24634.7|24649.7|24629.7|24654.7|24634.7|24649.7|24629.7|5
1724431780000|2024-08-23 16:49:40|||||||||3
1724431790000|2024-08-23 16:49:50|24647.2|24627.2|24644.7|24624.7|24647.2|24627.2|24644.7|24624.7|2
1724431800000|2024-08-23 16:50:00|24647.2|24627.2|24647.2|24627.2|24647.2|24627.2|24647.2|24627.2|4
1724431810000|2024-08-23 16:50:10|24644.7|24624.7|24644.7|24624.7|24644.7|24624.7|24644.7|24624.7|5
1724431820000|2024-08-23 16:50:20|24647.2|24627.2|24647.2|24627.2|24647.2|24627.2|24647.2|24627.2|0
1724431830000|2024-08-23 16:50:30|24649.7|24629.7|24649.7|24629.7|24649.7|24629.7|24649.7|24629.7|2
1724431880000|2024-08-23 16:51:20|24659.7|24639.7|24662.2|24642.2|24662.2|24642.2|24659.7|24639.7|9
1724431890000|2024-08-23 16:51:30|24664.7|24644.7|24664.7|24644.7|24667.1|24647.1|24664.7|24644.7|0
1724431900000|2024-08-23 16:51:40|24667.1|24647.1|24669.7|24649.7|24669.7|24649.7|24667.1|24647.1|1
1724431920000|2024-08-23 16:52:00|24667.2|24647.2|24669.7|24649.7|24669.7|24649.7|24667.2|24647.2|2
1724431930000|2024-08-23 16:52:10|24667.2|24647.2|24667.2|24647.2|24667.2|24647.2|24667.2|24647.2|2
1724431950000|2024-08-23 16:52:30|24664.7|24644.7|24662.2|24642.2|24664.7|24644.7|24659.7|24639.7|2
1724431960000|2024-08-23 16:52:40|24664.7|24644.7|24664.7|24644.7|24664.7|24644.7|24664.7|24644.7|1
1724431970000|2024-08-23 16:52:50|24667.2|24647.2|24664.7|24644.7|24667.2|24647.2|24664.7|24644.7|13
1724431980000|2024-08-23 16:53:00|24674.7|24654.7|24692.2|24672.2|24692.2|24672.2|24674.7|24654.7|17
1724431990000|2024-08-23 16:53:10|24694.7|24674.7|24692.2|24672.2|24694.7|24674.7|24692.2|24672.2|1
1724432010000|2024-08-23 16:53:30|24689.7|24669.7|24694.7|24674.7|24697.2|24677.2|24689.7|24669.7|10
1724432020000|2024-08-23 16:53:40|24697.1|24677.1|24687.4|24667.4|24697.2|24677.2|24687.4|24667.4|10
1724432030000|2024-08-23 16:53:50|24687.3|24667.3|24682.5|24662.5|24687.3|24667.3|24682.5|24662.5|3
1724432040000|2024-08-23 16:54:00|24682.4|24662.4|24682.4|24662.4|24682.4|24662.4|24682.4|24662.4|2
1724432070000|2024-08-23 16:54:30|24682.5|24662.5|24687.3|24667.3|24687.3|24667.3|24682.5|24662.5|2
1724432090000|2024-08-23 16:54:50|24684.8|24664.8|24649.9|24629.9|24684.8|24664.8|24649.9|24629.9|16
1724432100000|2024-08-23 16:55:00|24650|24630|24662.4|24642.4|24662.4|24642.4|24650|24630|15
1724432120000|2024-08-23 16:55:20|24664.9|24644.9|24667.4|24647.4|24667.4|24647.4|24664.9|24644.9|3
1724432130000|2024-08-23 16:55:30|24674.7|24654.7|24674.7|24654.7|24674.7|24654.7|24674.7|24654.7|0
1724432140000|2024-08-23 16:55:40|24674.9|24654.9|24674.9|24654.9|24674.9|24654.9|24674.9|24654.9|0
1724432150000|2024-08-23 16:55:50|24689.7|24669.7|24689.7|24669.7|24689.7|24669.7|24689.7|24669.7|31
1724432180000|2024-08-23 16:56:20|24694.5|24674.5|24694.7|24674.7|24694.7|24674.7|24694.5|24674.5|4
1724432190000|2024-08-23 16:56:30|24694.6|24674.6|24689.7|24669.7|24694.6|24674.6|24689.7|24669.7|1
1724432220000|2024-08-23 16:57:00|24687.2|24667.2|24687.2|24667.2|24687.2|24667.2|24687.2|24667.2|11
1724432260000|2024-08-23 16:57:40|24682.2|24662.2|24679.7|24659.7|24682.2|24662.2|24679.7|24659.7|1
1724432280000|2024-08-23 16:58:00|||||||||3
1724432360000|2024-08-23 16:59:20|24682.2|24662.2|24682.2|24662.2|24682.2|24662.2|24682.2|24662.2|2
1724432380000|2024-08-23 16:59:40|24677.3|24657.3|24682.1|24662.1|24682.1|24662.1|24677.2|24657.2|6
1724432390000|2024-08-23 16:59:50|24682.2|24662.2|24679.7|24659.7|24684.7|24664.7|24679.7|24659.7|5
1724432400000|2024-08-23 17:00:00|24677.2|24657.2|24677.2|24657.2|24677.2|24657.2|24677.2|24657.2|3
1724432420000|2024-08-23 17:00:20|24674.7|24654.7|24669.7|24649.7|24674.7|24654.7|24669.7|24649.7|22
1724432450000|2024-08-23 17:00:50|24669.6|24649.6|24669.7|24649.7|24669.7|24649.7|24669.6|24649.6|2
1724432460000|2024-08-23 17:01:00|24667.3|24647.3|24667.3|24647.3|24667.3|24647.3|24667.3|24647.3|1
1724432470000|2024-08-23 17:01:10|||||||||1
1724432480000|2024-08-23 17:01:20|||||||||1
1724432500000|2024-08-23 17:01:40|24667.2|24647.2|24667.2|24647.2|24667.2|24647.2|24667.2|24647.2|2
1724432520000|2024-08-23 17:02:00|24669.6|24649.6|24669.6|24649.6|24669.6|24649.6|24669.6|24649.6|3
1724432530000|2024-08-23 17:02:10|24669.7|24649.7|24677.2|24657.2|24677.2|24657.2|24669.7|24649.7|1
1724432560000|2024-08-23 17:02:40|24682.2|24662.2|24682.2|24662.2|24682.2|24662.2|24682.2|24662.2|1
1724432570000|2024-08-23 17:02:50|24684.6|24664.6|24687.2|24667.2|24687.2|24667.2|24684.6|24664.6|1
1724432580000|2024-08-23 17:03:00|||||||||1
1724432600000|2024-08-23 17:03:20|24684.7|24664.7|24684.6|24664.6|24687.2|24667.2|24684.6|24664.6|2
1724432620000|2024-08-23 17:03:40|24682.1|24662.1|24682.1|24662.1|24682.1|24662.1|24682.1|24662.1|1
1724432630000|2024-08-23 17:03:50|24679.7|24659.7|24677.2|24657.2|24679.7|24659.7|24677.2|24657.2|1
1724432640000|2024-08-23 17:04:00|24674.7|24654.7|24677.2|24657.2|24677.2|24657.2|24674.7|24654.7|3
1724432660000|2024-08-23 17:04:20|24674.8|24654.8|24672.1|24652.1|24674.8|24654.8|24672.1|24652.1|1
1724432670000|2024-08-23 17:04:30|||||||||1
1724432680000|2024-08-23 17:04:40|||||||||1
1724432690000|2024-08-23 17:04:50|24669.6|24649.6|24669.6|24649.6|24669.6|24649.6|24669.6|24649.6|1
1724432700000|2024-08-23 17:05:00|24669.7|24649.7|24672.1|24652.1|24672.1|24652.1|24669.7|24649.7|2
1724432720000|2024-08-23 17:05:20|||||||||3
1724432790000|2024-08-23 17:06:30|24669.7|24649.7|24662.4|24642.4|24669.7|24649.7|24660|24640|11
1724432810000|2024-08-23 17:06:50|||||||||1
1724432840000|2024-08-23 17:07:20|||||||||2
1724432850000|2024-08-23 17:07:30|24659.9|24639.9|24664.9|24644.9|24664.9|24644.9|24659.9|24639.9|2
1724432870000|2024-08-23 17:07:50|24662.4|24642.4|24664.9|24644.9|24664.9|24644.9|24662.4|24642.4|0
1724432880000|2024-08-23 17:08:00|24667.3|24647.3|24662.4|24642.4|24667.3|24647.3|24662.4|24642.4|1
1724432890000|2024-08-23 17:08:10|24659.9|24639.9|24659.9|24639.9|24659.9|24639.9|24659.9|24639.9|1
1724432910000|2024-08-23 17:08:30|24662.4|24642.4|24662.4|24642.4|24662.4|24642.4|24662.4|24642.4|1
1724432920000|2024-08-23 17:08:40|24659.8|24639.8|24659.8|24639.8|24659.8|24639.8|24659.8|24639.8|0
1724432930000|2024-08-23 17:08:50|24662.4|24642.4|24662.3|24642.3|24662.4|24642.4|24659.9|24639.9|2
1724432940000|2024-08-23 17:09:00|24662.4|24642.4|24664.8|24644.8|24664.8|24644.8|24662.4|24642.4|2
1724432960000|2024-08-23 17:09:20|||||||||1
1724432970000|2024-08-23 17:09:30|24667.3|24647.3|24669.8|24649.8|24669.8|24649.8|24667.3|24647.3|11
1724432980000|2024-08-23 17:09:40|24672.2|24652.2|24674.8|24654.8|24674.8|24654.8|24672.2|24652.2|0
1724432990000|2024-08-23 17:09:50|24674.7|24654.7|24667.4|24647.4|24674.7|24654.7|24667.4|24647.4|2
1724433000000|2024-08-23 17:10:00|24669.9|24649.9|24664.9|24644.9|24669.9|24649.9|24662.4|24642.4|4
1724433010000|2024-08-23 17:10:10|24662.4|24642.4|24664.8|24644.8|24664.8|24644.8|24662.4|24642.4|0
1724433020000|2024-08-23 17:10:20|24662.4|24642.4|24659.9|24639.9|24662.4|24642.4|24659.9|24639.9|0
1724433040000|2024-08-23 17:10:40|24662.3|24642.3|24662.4|24642.4|24662.4|24642.4|24662.3|24642.3|0
1724433050000|2024-08-23 17:10:50|||||||||2
1724433070000|2024-08-23 17:11:10|24662.3|24642.3|24662.3|24642.3|24662.3|24642.3|24662.3|24642.3|1
1724433080000|2024-08-23 17:11:20|||||||||1
1724433090000|2024-08-23 17:11:30|||||||||1
1724433100000|2024-08-23 17:11:40|24662.2|24642.2|24657.3|24637.3|24662.2|24642.2|24657.3|24637.3|16
1724433110000|2024-08-23 17:11:50|||||||||9
1724433120000|2024-08-23 17:12:00|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|0
1724433130000|2024-08-23 17:12:10|24659.6|24639.6|24657.1|24637.1|24659.6|24639.6|24657.1|24637.1|2
1724433140000|2024-08-23 17:12:20|||||||||1
1724433150000|2024-08-23 17:12:30|24654.7|24634.7|24654.7|24634.7|24654.7|24634.7|24654.7|24634.7|3
1724433160000|2024-08-23 17:12:40|||||||||2
1724433170000|2024-08-23 17:12:50|||||||||4
1724433180000|2024-08-23 17:13:00|24657.1|24637.1|24657.1|24637.1|24657.1|24637.1|24654.7|24634.7|6
1724433190000|2024-08-23 17:13:10|||||||||1
1724433200000|2024-08-23 17:13:20|24659.6|24639.6|24657.1|24637.1|24659.6|24639.6|24657.1|24637.1|7
1724433210000|2024-08-23 17:13:30|24654.7|24634.7|24657.1|24637.1|24657.1|24637.1|24654.7|24634.7|3
1724433220000|2024-08-23 17:13:40|24659.6|24639.6|24659.6|24639.6|24659.6|24639.6|24659.6|24639.6|5
1724433230000|2024-08-23 17:13:50|||||||||3
1724433240000|2024-08-23 17:14:00|24659.7|24639.7|24669.5|24649.5|24669.5|24649.5|24659.7|24639.7|6
1724433250000|2024-08-23 17:14:10|24669.6|24649.6|24672|24652|24672|24652|24669.6|24649.6|5
1724433270000|2024-08-23 17:14:30|24672.2|24652.2|24677.1|24657.1|24677.1|24657.1|24672.2|24652.2|0
1724433280000|2024-08-23 17:14:40|||||||||1
1724433300000|2024-08-23 17:15:00|||||||||11
1724433330000|2024-08-23 17:15:30|||||||||1
1724433340000|2024-08-23 17:15:40|24677|24657|24672.1|24652.1|24677|24657|24672.1|24652.1|4
1724433370000|2024-08-23 17:16:10|||||||||1
1724433390000|2024-08-23 17:16:30|24669.6|24649.6|24669.6|24649.6|24669.6|24649.6|24669.6|24649.6|8
1724433400000|2024-08-23 17:16:40|||||||||1
1724433430000|2024-08-23 17:17:10|||||||||1
1724433440000|2024-08-23 17:17:20|24672.1|24652.1|24672.1|24652.1|24672.1|24652.1|24672.1|24652.1|3
1724433450000|2024-08-23 17:17:30|24674.5|24654.5|24672.1|24652.1|24674.6|24654.6|24672.1|24652.1|0
1724433460000|2024-08-23 17:17:40|24674.5|24654.5|24674.6|24654.6|24674.6|24654.6|24674.5|24654.5|1
1724433470000|2024-08-23 17:17:50|24672.2|24652.2|24672.1|24652.1|24672.2|24652.2|24672.1|24652.1|0
1724433480000|2024-08-23 17:18:00|||||||||2
1724433490000|2024-08-23 17:18:10|||||||||1
1724433510000|2024-08-23 17:18:30|24669.6|24649.6|24669.6|24649.6|24669.6|24649.6|24669.6|24649.6|1
1724433530000|2024-08-23 17:18:50|24667.1|24647.1|24667.1|24647.1|24667.1|24647.1|24664.6|24644.6|18
1724433540000|2024-08-23 17:19:00|24664.6|24644.6|24662.2|24642.2|24664.6|24644.6|24662.2|24642.2|1
1724433560000|2024-08-23 17:19:20|24662.1|24642.1|24657.3|24637.3|24662.1|24642.1|24654.8|24634.8|6
1724433570000|2024-08-23 17:19:30|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|12
1724433580000|2024-08-23 17:19:40|||||||||2
1724433590000|2024-08-23 17:19:50|||||||||1
1724433600000|2024-08-23 17:20:00|24662.1|24642.1|24662.1|24642.1|24662.1|24642.1|24662.1|24642.1|4
1724433610000|2024-08-23 17:20:10|||||||||1
1724433620000|2024-08-23 17:20:20|||||||||1
1724433630000|2024-08-23 17:20:30|24664.6|24644.6|24667|24647|24667|24647|24664.6|24644.6|0
1724433650000|2024-08-23 17:20:50|24664.6|24644.6|24664.6|24644.6|24664.6|24644.6|24664.6|24644.6|2
1724433660000|2024-08-23 17:21:00|24662.1|24642.1|24662.1|24642.1|24662.1|24642.1|24662.1|24642.1|4
1724433680000|2024-08-23 17:21:20|24662.2|24642.2|24662.2|24642.2|24662.2|24642.2|24662.2|24642.2|0
1724433690000|2024-08-23 17:21:30|24664.7|24644.7|24669.6|24649.6|24672.1|24652.1|24664.7|24644.7|12
1724433710000|2024-08-23 17:21:50|24672|24652|24674.6|24654.6|24674.6|24654.6|24672|24652|4
1724433720000|2024-08-23 17:22:00|24674.7|24654.7|24679.6|24659.6|24679.6|24659.6|24674.7|24654.7|6
1724433730000|2024-08-23 17:22:10|24679.7|24659.7|24679.7|24659.7|24679.7|24659.7|24679.7|24659.7|2
1724433740000|2024-08-23 17:22:20|||||||||1
1724433750000|2024-08-23 17:22:30|||||||||2
1724433760000|2024-08-23 17:22:40|24679.6|24659.6|24677.2|24657.2|24679.7|24659.7|24677.1|24657.1|9
1724433770000|2024-08-23 17:22:50|24682.1|24662.1|24677.1|24657.1|24682.1|24662.1|24677.1|24657.1|29
1724433780000|2024-08-23 17:23:00|24674.7|24654.7|24657.2|24637.2|24674.7|24654.7|24657.2|24637.2|19
1724433790000|2024-08-23 17:23:10|24654.6|24634.6|24639.8|24619.8|24654.6|24634.6|24639.8|24619.8|5
1724433800000|2024-08-23 17:23:20|24637.3|24617.3|24639.8|24619.8|24639.8|24619.8|24637.3|24617.3|8
1724433810000|2024-08-23 17:23:30|24642.3|24622.3|24644.8|24624.8|24644.8|24624.8|24639.8|24619.8|2
1724433820000|2024-08-23 17:23:40|24652.2|24632.2|24657.1|24637.1|24657.1|24637.1|24652.2|24632.2|0
1724433830000|2024-08-23 17:23:50|24662|24642|24662|24642|24662|24642|24662|24642|3
1724433840000|2024-08-23 17:24:00|24662.1|24642.1|24662.1|24642.1|24662.1|24642.1|24662.1|24642.1|1
1724433850000|2024-08-23 17:24:10|24662.2|24642.2|24659.7|24639.7|24662.2|24642.2|24659.7|24639.7|3
1724433860000|2024-08-23 17:24:20|24657.2|24637.2|24657.2|24637.2|24657.2|24637.2|24657.2|24637.2|5
1724433870000|2024-08-23 17:24:30|24662.2|24642.2|24662.2|24642.2|24662.2|24642.2|24662.2|24642.2|4
1724433880000|2024-08-23 17:24:40|24657.3|24637.3|24657.2|24637.2|24657.3|24637.3|24657.2|24637.2|1
1724433890000|2024-08-23 17:24:50|||||||||1
1724433900000|2024-08-23 17:25:00|||||||||4
1724433910000|2024-08-23 17:25:10|24654.7|24634.7|24657.2|24637.2|24657.2|24637.2|24654.7|24634.7|14
1724433920000|2024-08-23 17:25:20|24654.7|24634.7|24654.7|24634.7|24654.7|24634.7|24654.7|24634.7|0
1724433930000|2024-08-23 17:25:30|24654.8|24634.8|24654.8|24634.8|24654.8|24634.8|24654.8|24634.8|1
1724433940000|2024-08-23 17:25:40|24657.2|24637.2|24659.7|24639.7|24659.7|24639.7|24657.2|24637.2|4
1724433960000|2024-08-23 17:26:00|24654.9|24634.9|24657.3|24637.3|24657.3|24637.3|24654.9|24634.9|5
1724433970000|2024-08-23 17:26:10|||||||||20
1724433980000|2024-08-23 17:26:20|24657.2|24637.2|24657.2|24637.2|24657.2|24637.2|24657.2|24637.2|0
1724433990000|2024-08-23 17:26:30|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|11
1724434000000|2024-08-23 17:26:40|24662.2|24642.2|24662.2|24642.2|24662.2|24642.2|24662.2|24642.2|2
1724434010000|2024-08-23 17:26:50|||||||||1
1724434020000|2024-08-23 17:27:00|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|5
1724434030000|2024-08-23 17:27:10|||||||||1
1724434040000|2024-08-23 17:27:20|24657.2|24637.2|24657.2|24637.2|24657.2|24637.2|24657.2|24637.2|0
1724434050000|2024-08-23 17:27:30|||||||||4
1724434070000|2024-08-23 17:27:50|||||||||3
1724434080000|2024-08-23 17:28:00|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|16
1724434090000|2024-08-23 17:28:10|||||||||3
1724434100000|2024-08-23 17:28:20|||||||||1
1724434110000|2024-08-23 17:28:30|24659.6|24639.6|24659.7|24639.7|24659.7|24639.7|24659.6|24639.6|4
1724434120000|2024-08-23 17:28:40|24659.5|24639.5|24659.5|24639.5|24659.5|24639.5|24659.5|24639.5|9
1724434130000|2024-08-23 17:28:50|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|3
1724434140000|2024-08-23 17:29:00|24659.5|24639.5|24642.1|24622.1|24659.5|24639.5|24639.7|24619.7|108
1724434150000|2024-08-23 17:29:10|24639.7|24619.7|24642.2|24622.2|24642.2|24622.2|24639.7|24619.7|27
1724434160000|2024-08-23 17:29:20|24647.3|24627.3|24649.7|24629.7|24649.7|24629.7|24644.8|24624.8|12
1724434170000|2024-08-23 17:29:30|24647.2|24627.2|24649.7|24629.7|24649.7|24629.7|24647.2|24627.2|1
1724434180000|2024-08-23 17:29:40|24647.2|24627.2|24647.1|24627.1|24647.2|24627.2|24647.1|24627.1|21
1724434190000|2024-08-23 17:29:50|24647|24627|24634.6|24614.6|24647|24627|24634.6|24614.6|22
1724671800000|2024-08-26 11:30:00|24701.6|24681.6|24694.7|24674.7|24709.4|24689.4|24690|24670|34
1724671810000|2024-08-26 11:30:10|24692|24672|24685|24665|24699.5|24679.5|24682.6|24662.6|30
1724671820000|2024-08-26 11:30:20|24682.5|24662.5|24682.5|24662.5|24684.8|24664.8|24682.5|24662.5|12
1724671830000|2024-08-26 11:30:30|24682.3|24662.3|24677.5|24657.5|24682.3|24662.3|24677.5|24657.5|4
1724671840000|2024-08-26 11:30:40|24677.3|24657.3|24655|24635|24677.3|24657.3|24655|24635|37
1724671850000|2024-08-26 11:30:50|||||||||1
1724671860000|2024-08-26 11:31:00|24652.5|24632.5|24652.6|24632.6|24657.5|24637.5|24652.3|24632.3|52
1724671870000|2024-08-26 11:31:10|24657.5|24637.5|24655.1|24635.1|24662.5|24642.5|24655.1|24635.1|13
1724671880000|2024-08-26 11:31:20|24652.6|24632.6|24610.4|24590.4|24652.6|24632.6|24610.4|24590.4|47
1724671890000|2024-08-26 11:31:30|24610|24590|24610.1|24590.1|24615.3|24595.3|24610|24590|31
1724671900000|2024-08-26 11:31:40|24605.1|24585.1|24600.3|24580.3|24605.1|24585.1|24597.6|24577.6|18
1724671910000|2024-08-26 11:31:50|24600|24580|24592.9|24572.9|24600|24580|24592.9|24572.9|2
1724671920000|2024-08-26 11:32:00|24595.3|24575.3|24592.8|24572.8|24595.3|24575.3|24592.8|24572.8|7
1724671930000|2024-08-26 11:32:10|24590.3|24570.3|24587.8|24567.8|24590.3|24570.3|24587.8|24567.8|4
1724671940000|2024-08-26 11:32:20|24582.9|24562.9|24580.3|24560.3|24582.9|24562.9|24580.3|24560.3|8
1724671960000|2024-08-26 11:32:40|24577.9|24557.9|24577.9|24557.9|24580.3|24560.3|24577.9|24557.9|4
1724671970000|2024-08-26 11:32:50|24582.8|24562.8|24585.1|24565.1|24585.1|24565.1|24582.8|24562.8|2
1724671980000|2024-08-26 11:33:00|24587.5|24567.5|24585.3|24565.3|24592.8|24572.8|24585.3|24565.3|8
1724671990000|2024-08-26 11:33:10|24592.3|24572.3|24592.6|24572.6|24594.8|24574.8|24592.3|24572.3|14
1724672000000|2024-08-26 11:33:20|24592.9|24572.9|24592.8|24572.8|24595.3|24575.3|24592.8|24572.8|4
1724672010000|2024-08-26 11:33:30|||||||||2
1724672020000|2024-08-26 11:33:40|24592.6|24572.6|24585.4|24565.4|24592.6|24572.6|24585.4|24565.4|2
1724672030000|2024-08-26 11:33:50|24585.3|24565.3|24585.3|24565.3|24587.6|24567.6|24585.3|24565.3|1
1724672040000|2024-08-26 11:34:00|24585.1|24565.1|24585.1|24565.1|24585.1|24565.1|24585.1|24565.1|0
1724672050000|2024-08-26 11:34:10|24584.8|24564.8|24582.3|24562.3|24584.8|24564.8|24582.3|24562.3|12
1724672060000|2024-08-26 11:34:20|24572.8|24552.8|24562.6|24542.6|24572.8|24552.8|24560.1|24540.1|16
1724672070000|2024-08-26 11:34:30|24560.1|24540.1|24562.6|24542.6|24562.6|24542.6|24560.1|24540.1|1
1724672080000|2024-08-26 11:34:40|24557.8|24537.8|24557.6|24537.6|24557.8|24537.8|24557.6|24537.6|2
1724672100000|2024-08-26 11:35:00|24555.3|24535.3|24555.3|24535.3|24555.3|24535.3|24555.3|24535.3|4
1724672110000|2024-08-26 11:35:10|24555.1|24535.1|24565.1|24545.1|24567.6|24547.6|24555.1|24535.1|19
1724672120000|2024-08-26 11:35:20|24562.6|24542.6|24562.6|24542.6|24562.6|24542.6|24562.6|24542.6|1
1724672130000|2024-08-26 11:35:30|24560.3|24540.3|24560|24540|24560.3|24540.3|24560|24540|1
1724672140000|2024-08-26 11:35:40|24559.8|24539.8|24560.3|24540.3|24565|24545|24559.8|24539.8|18
1724672150000|2024-08-26 11:35:50|24560|24540|24560|24540|24565|24545|24560|24540|4
1724672160000|2024-08-26 11:36:00|24560.1|24540.1|24565|24545|24569.8|24549.8|24560.1|24540.1|12
1724672170000|2024-08-26 11:36:10|24562.6|24542.6|24562.5|24542.5|24565|24545|24562.5|24542.5|6
1724672180000|2024-08-26 11:36:20|24560.1|24540.1|24557.6|24537.6|24560.1|24540.1|24557.6|24537.6|3
1724672190000|2024-08-26 11:36:30|24560|24540|24560|24540|24560|24540|24560|24540|0
1724672200000|2024-08-26 11:36:40|24557.6|24537.6|24557.6|24537.6|24557.6|24537.6|24557.6|24537.6|0
1724672210000|2024-08-26 11:36:50|||||||||3
1724672230000|2024-08-26 11:37:10|24555.1|24535.1|24550.3|24530.3|24555.1|24535.1|24550.3|24530.3|8
1724672250000|2024-08-26 11:37:30|24552.6|24532.6|24550.3|24530.3|24552.6|24532.6|24550.3|24530.3|1
1724672260000|2024-08-26 11:37:40|24550.1|24530.1|24545.3|24525.3|24550.1|24530.1|24545.3|24525.3|2
1724672280000|2024-08-26 11:38:00|24545|24525|24540|24520|24545|24525|24540|24520|4
1724672290000|2024-08-26 11:38:10|24537.6|24517.6|24532.8|24512.8|24537.6|24517.6|24532.8|24512.8|18
1724672300000|2024-08-26 11:38:20|24530.4|24510.4|24530.4|24510.4|24530.4|24510.4|24530.4|24510.4|4
1724672310000|2024-08-26 11:38:30|24530.3|24510.3|24530.3|24510.3|24530.3|24510.3|24530.3|24510.3|0
1724672320000|2024-08-26 11:38:40|24530.4|24510.4|24532.6|24512.6|24535.1|24515.1|24530.4|24510.4|4
1724672330000|2024-08-26 11:38:50|24530.3|24510.3|24530.3|24510.3|24530.3|24510.3|24530.3|24510.3|1
1724672350000|2024-08-26 11:39:10|24530.1|24510.1|24530.1|24510.1|24530.1|24510.1|24530.1|24510.1|2
1724672360000|2024-08-26 11:39:20|||||||||6
1724672370000|2024-08-26 11:39:30|||||||||1
1724672380000|2024-08-26 11:39:40|24530|24510|24552.5|24532.5|24552.5|24532.5|24530|24510|8
1724672390000|2024-08-26 11:39:50|24560|24540|24580|24560|24580|24560|24560|24540|9
1724672400000|2024-08-26 11:40:00|||||||||1
1724672420000|2024-08-26 11:40:20|||||||||1
1724672430000|2024-08-26 11:40:30|24582.3|24562.3|24582.5|24562.5|24582.5|24562.5|24580|24560|1
1724672440000|2024-08-26 11:40:40|24580.1|24560.1|24580|24560|24582.3|24562.3|24580|24560|3
1724672460000|2024-08-26 11:41:00|24575|24555|24565.3|24545.3|24575|24555|24565.3|24545.3|7
1724672500000|2024-08-26 11:41:40|24562.9|24542.9|24562.9|24542.9|24562.9|24542.9|24562.9|24542.9|1
1724672510000|2024-08-26 11:41:50|24570|24550|24580|24560|24580|24560|24570|24550|13
1724672520000|2024-08-26 11:42:00|24580.1|24560.1|24597.6|24557.6|24597.6|24565.1|24580.1|24557.6|0
1724672530000|2024-08-26 11:42:10|24597.8|24557.8|24597.8|24557.8|24597.8|24557.8|24597.8|24557.8|0
1724672540000|2024-08-26 11:42:20|24592.5|24572.5|24595|24575|24595|24575|24592.5|24572.5|0
1724672550000|2024-08-26 11:42:30|24597.8|24577.8|24602.5|24582.5|24602.5|24582.5|24597.8|24577.8|14
1724672570000|2024-08-26 11:42:50|24609.8|24589.8|24626.7|24606.7|24626.9|24606.7|24609.8|24586.9|4
1724672580000|2024-08-26 11:43:00|24629.2|24609.2|24626.9|24606.9|24629.2|24609.2|24626.9|24606.9|1
1724672590000|2024-08-26 11:43:10|24629.2|24609.2|24629.5|24609.5|24629.5|24609.5|24629.2|24609.2|3
1724672600000|2024-08-26 11:43:20|24629.7|24609.7|24629.7|24609.7|24629.7|24609.7|24627.3|24607.3|4
1724672630000|2024-08-26 11:43:50|24634.7|24614.7|24632.2|24612.2|24634.7|24614.7|24632.2|24612.2|7
1724672670000|2024-08-26 11:44:30|24637.2|24617.2|24637|24617|24637.2|24617.2|24634.7|24614.7|3
1724672680000|2024-08-26 11:44:40|24637.2|24617.2|24637|24617|24639.4|24619.4|24637|24617|2
1724672700000|2024-08-26 11:45:00|24636.9|24616.9|24629.5|24609.5|24636.9|24616.9|24629.5|24609.5|0
1724672710000|2024-08-26 11:45:10|||||||||1
1724672730000|2024-08-26 11:45:30|||||||||3
1724672740000|2024-08-26 11:45:40|24627.2|24607.2|24626.7|24606.7|24627.2|24607.2|24624.4|24604.4|1
1724672750000|2024-08-26 11:45:50|24624.5|24604.5|24614.7|24594.7|24624.5|24604.5|24614.7|24594.7|5
1724672770000|2024-08-26 11:46:10|24617.3|24597.3|24619.7|24599.7|24622|24602|24617.3|24597.3|4
1724672790000|2024-08-26 11:46:30|24622|24602|24622|24602|24622|24602|24622|24602|2
1724672800000|2024-08-26 11:46:40|24627|24607|24632.3|24612.3|24632.3|24612.3|24627|24607|0
1724672810000|2024-08-26 11:46:50|24637|24617|24637.3|24617.3|24637.3|24617.3|24637|24617|0
1724672820000|2024-08-26 11:47:00|24637.2|24617.2|24634.8|24614.8|24637.2|24617.2|24634.8|24614.8|0
1724672830000|2024-08-26 11:47:10|24637.3|24617.3|24637.3|24617.3|24637.3|24617.3|24637.3|24617.3|0
1724672840000|2024-08-26 11:47:20|24637.2|24617.2|24637.2|24617.2|24637.2|24617.2|24637.2|24617.2|0
1724672850000|2024-08-26 11:47:30|24634.8|24614.8|24632.3|24612.3|24634.8|24614.8|24632.3|24612.3|0
1724672860000|2024-08-26 11:47:40|24632.2|24612.2|24632.3|24612.3|24632.3|24612.3|24632.2|24612.2|0
1724672880000|2024-08-26 11:48:00|24632|24612|24627.3|24607.3|24632|24612|24627.3|24607.3|1
1724672940000|2024-08-26 11:49:00|24622.2|24602.2|24619.7|24599.7|24622.2|24602.2|24617.3|24597.3|2
1724672950000|2024-08-26 11:49:10|24617.2|24597.2|24617.2|24597.2|24617.2|24597.2|24617.2|24597.2|0
1724672980000|2024-08-26 11:49:40|24614.8|24594.8|24614.7|24594.7|24614.8|24594.8|24614.7|24594.7|1
1724672990000|2024-08-26 11:49:50|24612.3|24592.3|24609.8|24589.8|24612.3|24592.3|24609.8|24589.8|1
1724673000000|2024-08-26 11:50:00|24607.3|24587.3|24609.8|24589.8|24609.8|24589.8|24607.3|24587.3|0
1724673040000|2024-08-26 11:50:40|24607.3|24587.3|24609.8|24589.8|24612.2|24592.2|24607.3|24587.3|2
1724673070000|2024-08-26 11:51:10|24614.7|24594.7|24614.7|24594.7|24614.7|24594.7|24614.7|24594.7|3
1724673090000|2024-08-26 11:51:30|24617.2|24597.2|24632.3|24612.3|24632.3|24612.3|24617.2|24597.2|7
1724673100000|2024-08-26 11:51:40|24634.7|24614.7|24639.7|24619.7|24639.7|24619.7|24634.7|24614.7|0
1724673110000|2024-08-26 11:51:50|24642.2|24622.2|24652.3|24632.3|24652.3|24632.3|24642.2|24622.2|3
1724673120000|2024-08-26 11:52:00|24652.5|24632.5|24659.7|24639.7|24659.7|24639.7|24652.5|24632.5|2
1724673130000|2024-08-26 11:52:10|||||||||1
1724673150000|2024-08-26 11:52:30|24659.6|24639.6|24667.1|24647.1|24667.1|24647.1|24659.6|24639.6|3
1724673160000|2024-08-26 11:52:40|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|7
1724673170000|2024-08-26 11:52:50|24662|24642|24652.1|24632.1|24662|24642|24652.1|24632.1|3
1724673180000|2024-08-26 11:53:00|24654.5|24634.5|24677|24657|24677|24657|24654.5|24634.5|10
1724673190000|2024-08-26 11:53:10|24677.1|24657.1|24677.1|24657.1|24677.1|24657.1|24677.1|24657.1|0
1724673200000|2024-08-26 11:53:20|24679.5|24659.5|24679.6|24659.6|24679.6|24659.6|24679.5|24659.5|0
1724673240000|2024-08-26 11:54:00|24679.8|24659.8|24684.6|24664.6|24684.6|24664.6|24679.8|24659.8|4
1724673250000|2024-08-26 11:54:10|24687.1|24667.1|24687.1|24667.1|24687.1|24667.1|24687.1|24667.1|2
1724673260000|2024-08-26 11:54:20|24689.8|24669.8|24689.8|24669.8|24689.8|24669.8|24689.8|24669.8|0
1724673280000|2024-08-26 11:54:40|24692.1|24672.1|24692.1|24672.1|24692.1|24672.1|24692.1|24672.1|0
1724673290000|2024-08-26 11:54:50|24697.1|24677.1|24697.3|24677.3|24697.3|24677.3|24697.1|24677.1|0
1724673310000|2024-08-26 11:55:10|24694.8|24674.8|24697.4|24677.4|24699.8|24679.8|24694.8|24674.8|16
1724673320000|2024-08-26 11:55:20|24697.3|24677.3|24694.9|24674.9|24697.3|24677.3|24694.9|24674.9|1
1724673330000|2024-08-26 11:55:30|24692.1|24672.1|24692.1|24672.1|24694.5|24674.5|24692.1|24672.1|1
1724673340000|2024-08-26 11:55:40|24692.3|24672.3|24692.3|24672.3|24692.3|24672.3|24692.3|24672.3|4
1724673370000|2024-08-26 11:56:10|24694.6|24674.6|24699.6|24679.6|24702|24682|24694.6|24674.6|6
1724673380000|2024-08-26 11:56:20|24704.5|24684.5|24702.1|24682.1|24704.5|24684.5|24702.1|24682.1|2
1724673390000|2024-08-26 11:56:30|24704.5|24684.5|24724.3|24704.3|24724.5|24704.5|24704.5|24684.5|9
1724673400000|2024-08-26 11:56:40|24724.5|24704.5|24722.1|24702.1|24724.5|24704.5|24722.1|24702.1|5
1724673410000|2024-08-26 11:56:50|24726.8|24706.8|24729.3|24709.3|24729.3|24709.3|24726.8|24706.8|3
1724673420000|2024-08-26 11:57:00|24732|24712|24742.1|24722.1|24742.1|24722.1|24732|24712|15
1724673430000|2024-08-26 11:57:10|24746.8|24726.8|24747.1|24727.1|24747.1|24727.1|24746.8|24726.8|7
1724673440000|2024-08-26 11:57:20|24752.1|24732.1|24764.3|24744.3|24769|24749|24752.1|24732.1|28
1724673450000|2024-08-26 11:57:30|24766.8|24746.8|24764|24744|24769.2|24749.2|24761.8|24741.8|15
1724673460000|2024-08-26 11:57:40|24761.7|24741.7|24766.5|24746.5|24766.5|24746.5|24761.7|24741.7|6
1724673470000|2024-08-26 11:57:50|24771.4|24751.4|24769|24749|24771.4|24751.4|24769|24749|3
1724673480000|2024-08-26 11:58:00|24771.4|24751.4|24771.4|24751.4|24771.4|24751.4|24771.4|24751.4|1
1724673490000|2024-08-26 11:58:10|24773.7|24753.7|24781.5|24761.5|24784|24764|24773.7|24753.7|20
1724673500000|2024-08-26 11:58:20|24786.5|24766.5|24786.5|24766.5|24789|24769|24786.5|24766.5|19
1724673510000|2024-08-26 11:58:30|24786.4|24766.4|24776.7|24756.7|24786.4|24766.4|24776.7|24756.7|3
1724673520000|2024-08-26 11:58:40|24776.8|24756.8|24779.2|24759.2|24779.2|24759.2|24776.7|24756.7|1
1724673530000|2024-08-26 11:58:50|24776.8|24756.8|24776.8|24756.8|24776.8|24756.8|24776.8|24756.8|1
1724673540000|2024-08-26 11:59:00|24779.2|24759.2|24781.8|24761.8|24781.8|24761.8|24779.2|24759.2|8
1724673560000|2024-08-26 11:59:20|24786.7|24766.7|24786.7|24766.7|24786.7|24766.7|24784.2|24764.2|4
1724673570000|2024-08-26 11:59:30|||||||||1
1724673600000|2024-08-26 12:00:00|24786.8|24766.8|24789.2|24769.2|24798.9|24778.9|24786.8|24766.8|17
1724673610000|2024-08-26 12:00:10|24784.2|24764.2|24786.7|24766.7|24786.7|24766.7|24784.2|24764.2|9
1724673630000|2024-08-26 12:00:30|24789.2|24769.2|24789.2|24769.2|24789.2|24769.2|24789.2|24769.2|0
1724673640000|2024-08-26 12:00:40|24793.9|24773.9|24793.9|24773.9|24793.9|24773.9|24793.9|24773.9|6
1724673650000|2024-08-26 12:00:50|24798.6|24778.6|24809|24789|24809|24789|24798.6|24778.6|7
1724673660000|2024-08-26 12:01:00|24814|24794|24816.5|24796.5|24816.5|24796.5|24814|24794|10
1724673670000|2024-08-26 12:01:10|24814.2|24794.2|24814|24794|24814.2|24794.2|24814|24794|0
1724673680000|2024-08-26 12:01:20|24811.7|24791.7|24804|24784|24811.7|24791.7|24804|24784|12
1724673700000|2024-08-26 12:01:40|||||||||1
1724673710000|2024-08-26 12:01:50|||||||||1
1724673720000|2024-08-26 12:02:00|24806.5|24786.5|24808.9|24788.9|24808.9|24788.9|24806.5|24786.5|3
1724673730000|2024-08-26 12:02:10|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|0
1724673750000|2024-08-26 12:02:30|24806.4|24786.4|24806.4|24786.4|24808.9|24788.9|24806.4|24786.4|3
1724673760000|2024-08-26 12:02:40|24804|24784|24804|24784|24804|24784|24804|24784|0
1724673780000|2024-08-26 12:03:00|24801.7|24781.7|24794.5|24774.5|24801.7|24781.7|24794.5|24774.5|12
1724673790000|2024-08-26 12:03:10|24794|24774|24794|24774|24794|24774|24794|24774|1
1724673800000|2024-08-26 12:03:20|24789.3|24769.3|24786.5|24766.5|24789.3|24769.3|24786.5|24766.5|4
1724673810000|2024-08-26 12:03:30|24786.4|24766.4|24786.4|24766.4|24786.4|24766.4|24786.4|24766.4|0
1724673820000|2024-08-26 12:03:40|24784|24764|24786.5|24766.5|24786.5|24766.5|24784|24764|5
1724673840000|2024-08-26 12:04:00|24784.2|24764.2|24761.4|24741.4|24784.2|24764.2|24758.9|24738.9|20
1724673850000|2024-08-26 12:04:10|24759|24739|24756.4|24736.4|24759|24739|24756.4|24736.4|1
1724673860000|2024-08-26 12:04:20|24754|24734|24751.5|24731.5|24754|24734|24751.5|24731.5|7
1724673870000|2024-08-26 12:04:30|24749|24729|24743.9|24723.9|24751.4|24731.4|24743.9|24723.9|7
1724673880000|2024-08-26 12:04:40|24746.4|24726.4|24743.9|24723.9|24746.4|24726.4|24743.9|24723.9|1
1724673900000|2024-08-26 12:05:00|24744|24724|24758.7|24738.7|24758.7|24738.7|24744|24724|4
1724673910000|2024-08-26 12:05:10|24763.7|24743.7|24769.2|24749.2|24769.2|24749.2|24763.7|24743.7|3
1724673920000|2024-08-26 12:05:20|24771.5|24751.5|24774|24754|24774|24754|24768.9|24748.9|6
1724673930000|2024-08-26 12:05:30|24776.4|24756.4|24793.9|24773.9|24793.9|24773.9|24776.4|24756.4|1
1724673940000|2024-08-26 12:05:40|24796.7|24776.7|24799.2|24779.2|24799.2|24779.2|24796.7|24776.7|1
1724673950000|2024-08-26 12:05:50|24799.3|24779.3|24804|24784|24816.4|24796.4|24799.3|24779.3|6
1724673960000|2024-08-26 12:06:00|24801.5|24781.5|24801.5|24781.5|24801.5|24781.5|24801.5|24781.5|1
1724673970000|2024-08-26 12:06:10|24799.2|24779.2|24799.2|24779.2|24799.2|24779.2|24799.2|24779.2|0
1724673980000|2024-08-26 12:06:20|||||||||1
1724673990000|2024-08-26 12:06:30|24799|24779|24799|24779|24799|24779|24799|24779|2
1724674000000|2024-08-26 12:06:40|24796.7|24776.7|24796.7|24776.7|24796.7|24776.7|24796.7|24776.7|0
1724674010000|2024-08-26 12:06:50|24798.9|24778.9|24796.5|24776.5|24799|24779|24796.5|24776.5|6
1724674020000|2024-08-26 12:07:00|24794.2|24774.2|24794.2|24774.2|24794.2|24774.2|24794.2|24774.2|0
1724674030000|2024-08-26 12:07:10|24794|24774|24786.4|24766.4|24794|24774|24786.4|24766.4|1
1724674040000|2024-08-26 12:07:20|24783.9|24763.9|24781.4|24761.4|24783.9|24763.9|24781.4|24761.4|0
1724674050000|2024-08-26 12:07:30|24783.7|24763.7|24781.4|24761.4|24783.9|24763.9|24781.4|24761.4|0
1724674080000|2024-08-26 12:08:00|24783.7|24763.7|24773.9|24753.9|24783.9|24763.9|24773.9|24753.9|6
1724674100000|2024-08-26 12:08:20|24769.2|24749.2|24766.4|24746.4|24769.2|24749.2|24766.4|24746.4|1
1724674110000|2024-08-26 12:08:30|24768.9|24748.9|24768.9|24748.9|24768.9|24748.9|24768.9|24748.9|0
1724674130000|2024-08-26 12:08:50|24763.9|24743.9|24759|24739|24763.9|24743.9|24759|24739|8
1724674140000|2024-08-26 12:09:00|24758.9|24738.9|24756.2|24736.2|24758.9|24738.9|24756.1|24736.1|4
1724674150000|2024-08-26 12:09:10|24753.9|24733.9|24753.4|24733.4|24753.9|24733.9|24753.4|24733.4|7
1724674160000|2024-08-26 12:09:20|||||||||3
1724674170000|2024-08-26 12:09:30|24753.6|24733.6|24744|24724|24753.6|24733.6|24744|24724|10
1724674180000|2024-08-26 12:09:40|24741.7|24721.7|24744.2|24724.2|24744.2|24724.2|24741.7|24721.7|4
1724674190000|2024-08-26 12:09:50|24741.8|24721.8|24739.2|24719.2|24741.8|24721.8|24739.2|24719.2|1
1724674200000|2024-08-26 12:10:00|24736.7|24716.7|24736.7|24716.7|24736.7|24716.7|24736.7|24716.7|3
1724674210000|2024-08-26 12:10:10|24741.5|24721.5|24751.5|24731.5|24751.5|24731.5|24741.5|24721.5|3
1724674220000|2024-08-26 12:10:20|24751.7|24731.7|24759|24739|24759|24739|24751.7|24731.7|6
1724674240000|2024-08-26 12:10:40|24761.4|24741.4|24778.9|24758.9|24778.9|24758.9|24761.4|24741.4|5
1724674250000|2024-08-26 12:10:50|24781.2|24761.2|24781.2|24761.2|24781.2|24761.2|24781.2|24761.2|0
1724674260000|2024-08-26 12:11:00|24779|24759|24776.5|24756.5|24781.5|24761.5|24776.5|24756.5|5
1724674270000|2024-08-26 12:11:10|||||||||2
1724674280000|2024-08-26 12:11:20|24771.2|24751.2|24759|24739|24771.2|24751.2|24759|24739|6
1724674290000|2024-08-26 12:11:30|24756.7|24736.7|24756.5|24736.5|24756.7|24736.7|24756.5|24736.5|0
1724674300000|2024-08-26 12:11:40|24759|24739|24766.4|24746.4|24766.4|24746.4|24759|24739|0
1724674310000|2024-08-26 12:11:50|24766.5|24746.5|24766.5|24746.5|24766.5|24746.5|24766.5|24746.5|5
1724674320000|2024-08-26 12:12:00|24766.7|24746.7|24764.2|24744.2|24766.7|24746.7|24764.2|24744.2|0
1724674340000|2024-08-26 12:12:20|24766.7|24746.7|24764.3|24744.3|24766.7|24746.7|24764.3|24744.3|1
1724674360000|2024-08-26 12:12:40|24764.2|24744.2|24764.2|24744.2|24764.2|24744.2|24764.2|24744.2|0
1724674370000|2024-08-26 12:12:50|24763.8|24743.8|24761.5|24741.5|24763.8|24743.8|24761.5|24741.5|1
1724674380000|2024-08-26 12:13:00|24759.2|24739.2|24756.8|24736.8|24759.2|24739.2|24756.8|24736.8|10
1724674390000|2024-08-26 12:13:10|24754.5|24734.5|24754.5|24734.5|24754.5|24734.5|24754.5|24734.5|0
1724674400000|2024-08-26 12:13:20|24749.5|24729.5|24749.3|24729.3|24749.5|24729.5|24749.3|24729.3|2
1724674410000|2024-08-26 12:13:30|24749.2|24729.2|24731.7|24691.7|24749.2|24729.2|24724.3|24691.7|5
1724674420000|2024-08-26 12:13:40|24717|24697|24717|24697|24717|24697|24717|24697|1
1724674430000|2024-08-26 12:13:50|24719.6|24699.6|24719.8|24699.8|24722.1|24702.1|24719.6|24699.6|4
1724674440000|2024-08-26 12:14:00|24719.6|24699.6|24724.5|24704.5|24724.5|24704.5|24719.6|24699.6|3
1724674460000|2024-08-26 12:14:20|||||||||4
1724674470000|2024-08-26 12:14:30|24729.1|24709.1|24729.5|24709.5|24732|24712|24729.1|24709.1|2
1724674480000|2024-08-26 12:14:40|24732|24712|24732|24712|24732|24712|24732|24712|0
1724674490000|2024-08-26 12:14:50|24732.1|24712.1|24739.6|24719.6|24739.6|24719.6|24732.1|24712.1|4
1724674500000|2024-08-26 12:15:00|24752|24712|24747.3|24727.3|24752|24729.6|24742|24712|5
1724674510000|2024-08-26 12:15:10|24749.6|24729.6|24749.6|24729.6|24749.6|24729.6|24749.6|24729.6|0
1724674530000|2024-08-26 12:15:30|24744.6|24724.6|24722.9|24702.9|24744.6|24724.6|24722.9|24702.9|11
1724674540000|2024-08-26 12:15:40|24722.1|24702.1|24722.1|24702.1|24722.1|24702.1|24722.1|24702.1|0
1724674550000|2024-08-26 12:15:50|24717.1|24697.1|24694.6|24674.6|24717.1|24697.1|24694.6|24674.6|4
1724674560000|2024-08-26 12:16:00|24692.1|24672.1|24643|24623|24692.1|24672.1|24643|24623|26
1724674570000|2024-08-26 12:16:10|24648.2|24628.2|24648.2|24628.2|24648.2|24628.2|24648.2|24628.2|14
1724674580000|2024-08-26 12:16:20|24652.9|24632.9|24655.4|24635.4|24655.4|24635.4|24652.9|24632.9|0
1724674590000|2024-08-26 12:16:30|24655.5|24635.5|24653|24633|24655.5|24635.5|24653|24633|0
1724674600000|2024-08-26 12:16:40|24650.5|24630.5|24640.8|24620.8|24650.5|24630.5|24640.8|24620.8|2
1724674610000|2024-08-26 12:16:50|24645.5|24625.5|24645.7|24625.7|24645.7|24625.7|24643.3|24623.3|1
1724674620000|2024-08-26 12:17:00|24643.3|24623.3|24640.8|24620.8|24645.5|24625.5|24640.8|24620.8|3
1724674630000|2024-08-26 12:17:10|24643.2|24623.2|24640.8|24620.8|24643.2|24623.2|24640.8|24620.8|1
1724674640000|2024-08-26 12:17:20|24643.2|24623.2|24643.2|24623.2|24643.2|24623.2|24640.8|24620.8|3
1724674650000|2024-08-26 12:17:30|24645.7|24625.7|24643.3|24623.3|24645.7|24625.7|24643.3|24623.3|4
1724674670000|2024-08-26 12:17:50|24648|24628|24636.1|24616.1|24648.2|24628.2|24636.1|24616.1|12
1724674680000|2024-08-26 12:18:00|24640.8|24620.8|24658|24638|24658|24638|24640.8|24620.8|35
1724674690000|2024-08-26 12:18:10|24658.2|24638.2|24658|24638|24660.7|24640.7|24658|24638|1
1724674700000|2024-08-26 12:18:20|||||||||1
1724674720000|2024-08-26 12:18:40|24655.7|24635.7|24650.7|24630.7|24655.7|24635.7|24650.7|24630.7|4
1724674730000|2024-08-26 12:18:50|24648.3|24628.3|24648.3|24628.3|24650.7|24630.7|24648.2|24628.2|1
1724674740000|2024-08-26 12:19:00|24648.2|24628.2|24648.3|24628.3|24650.7|24630.7|24648.2|24628.2|1
1724674750000|2024-08-26 12:19:10|24648.2|24628.2|24648.2|24628.2|24648.2|24628.2|24648.2|24628.2|2
1724674760000|2024-08-26 12:19:20|24645.5|24625.5|24643|24623|24645.5|24625.5|24643|24623|5
1724674770000|2024-08-26 12:19:30|24640.7|24620.7|24642.9|24622.9|24642.9|24622.9|24638|24618|2
1724674780000|2024-08-26 12:19:40|24637.9|24617.9|24637.9|24617.9|24637.9|24617.9|24637.9|24617.9|1
1724674790000|2024-08-26 12:19:50|24640.5|24620.5|24638|24618|24640.5|24620.5|24638|24618|0
1724674800000|2024-08-26 12:20:00|24635.5|24615.5|24613|24593|24635.5|24615.5|24613|24593|11
1724674810000|2024-08-26 12:20:10|24615.4|24595.4|24615.5|24595.5|24615.5|24595.5|24610.5|24590.5|10
1724674820000|2024-08-26 12:20:20|||||||||1
1724674840000|2024-08-26 12:20:40|24625.2|24605.2|24637.7|24617.7|24637.7|24617.7|24625.2|24605.2|13
1724674850000|2024-08-26 12:20:50|||||||||1
1724674860000|2024-08-26 12:21:00|24637.9|24617.9|24637.9|24617.9|24637.9|24617.9|24637.9|24617.9|2
1724674870000|2024-08-26 12:21:10|24638|24618|24637.9|24617.9|24638|24618|24635.5|24615.5|0
1724674880000|2024-08-26 12:21:20|24638|24618|24650.4|24630.4|24652.7|24632.7|24638|24618|31
1724674890000|2024-08-26 12:21:30|24652.7|24632.7|24650.2|24630.2|24652.7|24632.7|24650.2|24630.2|0
1724674900000|2024-08-26 12:21:40|24652.7|24632.7|24655.2|24635.2|24659.9|24639.9|24652.7|24632.7|12
1724674920000|2024-08-26 12:22:00|24655.1|24635.1|24647.9|24627.9|24655.1|24635.1|24647.9|24627.9|4
1724674960000|2024-08-26 12:22:40|24645.8|24605.8|24627.7|24607.7|24645.8|24608.8|24627.7|24605.8|1
1724674970000|2024-08-26 12:22:50|24625.4|24605.4|24627.7|24607.7|24627.7|24607.7|24625.4|24605.4|3
1724674980000|2024-08-26 12:23:00|24635.2|24615.2|24640|24620|24640|24620|24635.2|24615.2|0
1724674990000|2024-08-26 12:23:10|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|0
1724675000000|2024-08-26 12:23:20|24645|24625|24642.7|24622.7|24645.2|24625.2|24642.7|24622.7|0
1724675010000|2024-08-26 12:23:30|24645.2|24625.2|24662.7|24642.7|24662.7|24642.7|24645.2|24625.2|2
1724675020000|2024-08-26 12:23:40|24660.4|24640.4|24660.4|24640.4|24660.4|24640.4|24660.4|24640.4|3
1724675030000|2024-08-26 12:23:50|24662.7|24642.7|24660.4|24640.4|24662.7|24642.7|24660.4|24640.4|3
1724675040000|2024-08-26 12:24:00|24660.2|24640.2|24650|24630|24660.2|24640.2|24650|24630|4
1724675050000|2024-08-26 12:24:10|24657.7|24617.7|24645|24625|24657.7|24625.2|24642.7|24617.7|0
1724675070000|2024-08-26 12:24:30|24645.2|24625.2|24647.7|24627.7|24647.7|24627.7|24645.2|24625.2|0
1724675080000|2024-08-26 12:24:40|24647.9|24627.9|24647.9|24627.9|24647.9|24627.9|24647.9|24627.9|0
1724675090000|2024-08-26 12:24:50|24650.4|24630.4|24652.7|24632.7|24652.7|24632.7|24650.2|24630.2|1
1724675100000|2024-08-26 12:25:00|24655|24635|24670|24650|24670|24650|24655|24635|3
1724675110000|2024-08-26 12:25:10|24672.4|24652.4|24672.5|24652.5|24672.5|24652.5|24672.4|24652.4|0
1724675130000|2024-08-26 12:25:30|24674.9|24654.9|24692.5|24652.5|24692.5|24660.2|24674.9|24652.5|4
1724675140000|2024-08-26 12:25:40|24692.8|24652.8|24687.5|24667.5|24692.8|24667.5|24687.5|24652.8|2
1724675150000|2024-08-26 12:25:50|24687.7|24667.7|24687.4|24667.4|24690.2|24670.2|24687.4|24667.4|21
1724675160000|2024-08-26 12:26:00|24689.7|24669.7|24687.4|24667.4|24689.7|24669.7|24684.9|24664.9|1
1724675220000|2024-08-26 12:27:00|24689.9|24669.9|24689.9|24669.9|24689.9|24669.9|24689.9|24669.9|0
1724675240000|2024-08-26 12:27:20|24687.5|24667.5|24687.5|24667.5|24687.5|24667.5|24687.5|24667.5|0
1724675260000|2024-08-26 12:27:40|24685|24665|24697.2|24677.2|24697.2|24677.2|24685|24665|5
1724675270000|2024-08-26 12:27:50|24697.4|24677.4|24695|24675|24697.4|24677.4|24695|24675|4
1724675280000|2024-08-26 12:28:00|24723.8|24703.8|24729.6|24709.6|24729.6|24709.6|24723.8|24703.8|14
1724675290000|2024-08-26 12:28:10|24732.1|24712.1|24737.1|24717.1|24737.1|24717.1|24732.1|24712.1|2
1724675300000|2024-08-26 12:28:20|24739.4|24719.4|24739.9|24719.9|24739.9|24719.9|24739.4|24719.4|16
1724675310000|2024-08-26 12:28:30|24739.6|24719.6|24734.9|24714.9|24739.6|24719.6|24734.9|24714.9|6
1724675320000|2024-08-26 12:28:40|24734.6|24714.6|24734.6|24714.6|24734.6|24714.6|24734.6|24714.6|1
1724675330000|2024-08-26 12:28:50|24729.7|24709.7|24732.4|24712.4|24732.4|24712.4|24729.7|24709.7|4
1724675340000|2024-08-26 12:29:00|24734.7|24714.7|24734.7|24714.7|24734.7|24714.7|24734.7|24714.7|0
1724675350000|2024-08-26 12:29:10|24732.4|24712.4|24729.6|24709.6|24734.7|24714.7|24729.6|24709.6|4
1724675360000|2024-08-26 12:29:20|24729.7|24709.7|24729.7|24709.7|24729.7|24709.7|24729.7|24709.7|1
1724675370000|2024-08-26 12:29:30|24729.6|24709.6|24726.9|24706.9|24729.6|24709.6|24726.9|24706.9|2
1724675380000|2024-08-26 12:29:40|24727.1|24707.1|24727.4|24707.4|24727.4|24707.4|24727.1|24707.1|2
1724675390000|2024-08-26 12:29:50|24736.9|24716.9|24744.4|24724.4|24744.4|24724.4|24736.9|24716.9|0
1724675400000|2024-08-26 12:30:00|24744.6|24724.6|24734.4|24714.4|24744.7|24724.7|24734.4|24714.4|6
1724675420000|2024-08-26 12:30:20|24732.1|24712.1|24729.4|24709.4|24732.1|24712.1|24729.4|24709.4|3
1724675430000|2024-08-26 12:30:30|24724.4|24704.4|24724.4|24704.4|24724.4|24704.4|24724.4|24704.4|0
1724675440000|2024-08-26 12:30:40|24722.1|24702.1|24722.1|24702.1|24722.1|24702.1|24722.1|24702.1|0
1724675450000|2024-08-26 12:30:50|24719.4|24699.4|24702.1|24682.1|24719.4|24699.4|24702.1|24682.1|12
1724675460000|2024-08-26 12:31:00|24699.7|24679.7|24694.7|24674.7|24699.7|24679.7|24694.7|24674.7|2
1724675470000|2024-08-26 12:31:10|24694.6|24674.6|24694.6|24674.6|24694.6|24674.6|24694.6|24674.6|6
1724675490000|2024-08-26 12:31:30|24691.9|24671.9|24691.9|24671.9|24691.9|24671.9|24691.9|24671.9|0
1724675500000|2024-08-26 12:31:40|24684.9|24664.9|24682.4|24642.4|24684.9|24664.9|24677.8|24642.4|5
1724675520000|2024-08-26 12:32:00|24674.9|24654.9|24674.9|24654.9|24674.9|24654.9|24674.9|24654.9|3
1724675530000|2024-08-26 12:32:10|24675.2|24655.2|24675.2|24655.2|24675.2|24655.2|24675.2|24655.2|0
1724675550000|2024-08-26 12:32:30|24682.5|24662.5|24685|24665|24685|24665|24682.5|24662.5|0
1724675570000|2024-08-26 12:32:50|||||||||3
1724675580000|2024-08-26 12:33:00|24684.9|24664.9|24687.2|24667.2|24687.2|24667.2|24684.9|24664.9|2
1724675610000|2024-08-26 12:33:30|24689.6|24669.6|24687.2|24667.2|24689.6|24669.6|24687.2|24667.2|0
1724675620000|2024-08-26 12:33:40|24682.2|24662.2|24682.2|24662.2|24682.2|24662.2|24682.2|24662.2|1
1724675630000|2024-08-26 12:33:50|24679.9|24659.9|24679.7|24659.7|24679.9|24659.9|24679.7|24659.7|1
1724675640000|2024-08-26 12:34:00|24677.4|24657.4|24677.4|24657.4|24677.4|24657.4|24677.4|24657.4|0
1724675660000|2024-08-26 12:34:20|24679.7|24659.7|24679.7|24659.7|24679.7|24659.7|24677.4|24657.4|1
1724675670000|2024-08-26 12:34:30|24677.4|24657.4|24679.7|24659.7|24679.9|24659.9|24677.2|24657.2|0
1724675680000|2024-08-26 12:34:40|24679.6|24659.6|24677.2|24657.2|24679.6|24659.6|24677.2|24657.2|1
1724675690000|2024-08-26 12:34:50|24679.6|24659.6|24674.7|24654.7|24679.7|24659.7|24674.7|24654.7|0
1724675700000|2024-08-26 12:35:00|24672.4|24652.4|24669.7|24649.7|24672.4|24652.4|24669.7|24649.7|1
1724675710000|2024-08-26 12:35:10|24667.2|24647.2|24669.7|24649.7|24669.7|24649.7|24667.2|24647.2|1
1724675720000|2024-08-26 12:35:20|||||||||1
1724675740000|2024-08-26 12:35:40|24669.6|24649.6|24664.9|24644.9|24669.6|24649.6|24662.4|24642.4|5
1724675750000|2024-08-26 12:35:50|24662.4|24642.4|24662.4|24642.4|24662.4|24642.4|24662.4|24642.4|0
1724675760000|2024-08-26 12:36:00|24664.7|24644.7|24664.7|24644.7|24664.7|24644.7|24664.7|24644.7|3
1724675770000|2024-08-26 12:36:10|24662.2|24642.2|24662.2|24642.2|24662.2|24642.2|24662.2|24642.2|0
1724675790000|2024-08-26 12:36:30|24662.4|24642.4|24659.9|24639.9|24662.4|24642.4|24659.9|24639.9|0
1724675800000|2024-08-26 12:36:40|||||||||1
1724675840000|2024-08-26 12:37:20|24664.6|24644.6|24664.7|24644.7|24664.7|24644.7|24664.6|24644.6|10
1724675850000|2024-08-26 12:37:30|24664.9|24644.9|24667.2|24647.2|24667.2|24647.2|24664.9|24644.9|0
1724675860000|2024-08-26 12:37:40|24664.9|24644.9|24664.9|24644.9|24667.4|24647.4|24664.9|24644.9|3
1724675870000|2024-08-26 12:37:50|24662.5|24642.5|24659.9|24639.9|24662.5|24642.5|24659.9|24639.9|3
1724675880000|2024-08-26 12:38:00|24650.3|24630.3|24650.3|24630.3|24650.3|24630.3|24650.3|24630.3|17
1724675890000|2024-08-26 12:38:10|24650.2|24630.2|24637.7|24617.7|24650.2|24630.2|24630.3|24610.3|63
1724675900000|2024-08-26 12:38:20|24640|24620|24645|24625|24647.4|24627.4|24640|24620|1
1724675910000|2024-08-26 12:38:30|24647.5|24627.5|24647.5|24627.5|24649.9|24629.9|24647.5|24627.5|1
1724675920000|2024-08-26 12:38:40|||||||||1
1724675930000|2024-08-26 12:38:50|24649.9|24629.9|24650|24630|24650|24630|24649.9|24629.9|0
1724675940000|2024-08-26 12:39:00|24650.2|24630.2|24655.3|24635.3|24655.3|24635.3|24647.7|24627.7|1
1724675950000|2024-08-26 12:39:10|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|2
1724675960000|2024-08-26 12:39:20|24660.2|24640.2|24662.7|24642.7|24662.7|24642.7|24660.2|24640.2|1
1724675970000|2024-08-26 12:39:30|24663|24643|24675|24655|24677.5|24657.5|24663|24643|19
1724675980000|2024-08-26 12:39:40|||||||||1
1724675990000|2024-08-26 12:39:50|24680|24660|24680|24660|24680|24660|24680|24660|2
1724676000000|2024-08-26 12:40:00|||||||||3
1724676010000|2024-08-26 12:40:10|24685|24665|24690|24670|24690|24670|24685|24665|1
1724676030000|2024-08-26 12:40:30|24692.4|24672.4|24687.7|24667.7|24692.5|24672.5|24687.7|24667.7|6
1724676040000|2024-08-26 12:40:40|24683|24663|24675.2|24655.2|24683|24663|24675.2|24655.2|3
1724676050000|2024-08-26 12:40:50|24682.7|24642.7|24682.8|24642.8|24682.8|24655|24675|24642.7|0
1724676070000|2024-08-26 12:41:10|24675.2|24655.2|24662.8|24642.8|24682.8|24655.2|24662.8|24642.8|1
1724676080000|2024-08-26 12:41:20|24658.1|24638.1|24655.8|24635.8|24658.1|24638.1|24655.8|24635.8|0
1724676090000|2024-08-26 12:41:30|24658.1|24638.1|24658.1|24638.1|24658.1|24638.1|24658.1|24638.1|0
1724676100000|2024-08-26 12:41:40|24655.8|24635.8|24655.8|24635.8|24655.8|24635.8|24655.8|24635.8|1
1724676110000|2024-08-26 12:41:50|24658.1|24638.1|24658|24638|24658.1|24638.1|24658|24638|0
1724676130000|2024-08-26 12:42:10|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|3
1724676140000|2024-08-26 12:42:20|||||||||2
1724676150000|2024-08-26 12:42:30|24657.7|24637.7|24655.3|24635.3|24657.7|24637.7|24655.3|24635.3|4
1724676160000|2024-08-26 12:42:40|24657.8|24637.8|24655.5|24635.5|24657.8|24637.8|24655.5|24635.5|1
1724676170000|2024-08-26 12:42:50|24660.2|24640.2|24660.5|24640.5|24660.5|24640.5|24660.2|24640.2|0
1724676180000|2024-08-26 12:43:00|24655.8|24635.8|24655.5|24635.5|24655.8|24635.8|24655.3|24635.3|4
1724676190000|2024-08-26 12:43:10|24655.3|24635.3|24653|24633|24655.3|24635.3|24653|24633|1
1724676200000|2024-08-26 12:43:20|24655.3|24635.3|24655.3|24635.3|24655.3|24635.3|24655.3|24635.3|0
1724676210000|2024-08-26 12:43:30|24653|24633|24653|24633|24653|24633|24653|24633|0
1724676240000|2024-08-26 12:44:00|24650.3|24630.3|24638|24618|24650.3|24630.3|24638|24618|3
1724676290000|2024-08-26 12:44:50|24637.8|24617.8|24633|24613|24637.8|24617.8|24633|24613|1
1724676300000|2024-08-26 12:45:00|24630.6|24610.6|24630.8|24610.8|24633|24613|24630.6|24610.6|1
1724676310000|2024-08-26 12:45:10|24630.6|24610.6|24630.6|24610.6|24630.6|24610.6|24630.6|24610.6|0
1724676330000|2024-08-26 12:45:30|24633|24613|24633.1|24613.1|24633.1|24613.1|24633|24613|0
1724676340000|2024-08-26 12:45:40|||||||||1
1724676360000|2024-08-26 12:46:00|24630.6|24610.6|24628.1|24608.1|24633|24613|24628.1|24608.1|6
1724676390000|2024-08-26 12:46:30|24628|24608|24618|24598|24628|24608|24613|24593|18
1724676410000|2024-08-26 12:46:50|24615.6|24595.6|24615.6|24595.6|24615.6|24595.6|24615.6|24595.6|1
1724676420000|2024-08-26 12:47:00|24613.1|24593.1|24613.1|24593.1|24615.6|24595.6|24613.1|24593.1|2
1724676430000|2024-08-26 12:47:10|24613|24593|24613|24593|24613|24593|24613|24593|8
1724676460000|2024-08-26 12:47:40|24608|24588|24608|24588|24608|24588|24608|24588|2
1724676470000|2024-08-26 12:47:50|24610.3|24590.3|24612.8|24592.8|24612.8|24592.8|24610.3|24590.3|6
1724676480000|2024-08-26 12:48:00|24615.3|24595.3|24627.7|24607.7|24627.7|24607.7|24615.3|24595.3|4
1724676490000|2024-08-26 12:48:10|24635.5|24615.5|24635.5|24615.5|24635.5|24615.5|24635.5|24615.5|1
1724676510000|2024-08-26 12:48:30|24633.1|24613.1|24630.5|24610.5|24633.1|24613.1|24630.3|24610.3|1
1724676540000|2024-08-26 12:49:00|24632.8|24612.8|24630.5|24610.5|24632.8|24612.8|24630.5|24610.5|1
1724676580000|2024-08-26 12:49:40|24628|24608|24630.5|24610.5|24630.5|24610.5|24628|24608|5
1724676590000|2024-08-26 12:49:50|||||||||1
1724676600000|2024-08-26 12:50:00|24633|24613|24630.5|24610.5|24633|24613|24630.5|24610.5|3
1724676610000|2024-08-26 12:50:10|24628|24608|24637.7|24617.7|24637.7|24617.7|24628|24608|5
1724676620000|2024-08-26 12:50:20|24637.8|24617.8|24637.8|24617.8|24637.8|24617.8|24637.8|24617.8|1
1724676640000|2024-08-26 12:50:40|24635.5|24615.5|24635.3|24615.3|24635.5|24615.5|24630.5|24610.5|5
1724676670000|2024-08-26 12:51:10|24635.5|24615.5|24633|24613|24635.5|24615.5|24633|24613|0
1724676710000|2024-08-26 12:51:50|24635.5|24615.5|24635.5|24615.5|24635.5|24615.5|24635.5|24615.5|0
1724676720000|2024-08-26 12:52:00|24623.1|24603.1|24625.5|24605.5|24625.5|24605.5|24623.1|24603.1|2
1724676730000|2024-08-26 12:52:10|24625.6|24605.6|24625.6|24605.6|24625.6|24605.6|24625.6|24605.6|0
1724676740000|2024-08-26 12:52:20|24628|24608|24628|24608|24628|24608|24628|24608|1
1724676750000|2024-08-26 12:52:30|24635.5|24615.5|24657.5|24637.5|24657.5|24637.5|24635.5|24615.5|4
1724676760000|2024-08-26 12:52:40|24655.1|24635.1|24665.5|24645.5|24665.5|24645.5|24655.1|24635.1|3
1724676770000|2024-08-26 12:52:50|||||||||1
1724676780000|2024-08-26 12:53:00|24667.8|24647.8|24668|24648|24668|24648|24667.8|24647.8|1
1724676790000|2024-08-26 12:53:10|||||||||4
1724676800000|2024-08-26 12:53:20|24667.8|24647.8|24663|24643|24667.8|24647.8|24663|24643|1
1724676820000|2024-08-26 12:53:40|24658|24638|24658|24638|24658|24638|24658|24638|0
1724676850000|2024-08-26 12:54:10|||||||||20
1724676860000|2024-08-26 12:54:20|24657.9|24637.9|24655.3|24635.3|24657.9|24637.9|24652.9|24632.9|1
1724676870000|2024-08-26 12:54:30|24655.4|24635.4|24660.4|24640.4|24660.4|24640.4|24653.1|24633.1|2
1724676880000|2024-08-26 12:54:40|24660.6|24640.6|24662.9|24642.9|24662.9|24642.9|24660.6|24640.6|2
1724676900000|2024-08-26 12:55:00|24665.4|24645.4|24665.4|24645.4|24665.4|24645.4|24665.4|24645.4|5
1724676950000|2024-08-26 12:55:50|24670.4|24650.4|24667.9|24647.9|24670.4|24650.4|24667.9|24647.9|3
1724676960000|2024-08-26 12:56:00|24665.6|24645.6|24662.9|24642.9|24665.6|24645.6|24662.9|24642.9|1
1724677010000|2024-08-26 12:56:50|24650.8|24630.8|24650.3|24630.3|24658.4|24630.8|24650.3|24618.4|8
1724677040000|2024-08-26 12:57:20|24652.6|24632.6|24665.4|24645.4|24665.4|24645.4|24652.6|24632.6|2
1724677060000|2024-08-26 12:57:40|24667.8|24647.8|24670.4|24650.4|24670.4|24650.4|24667.8|24647.8|0
1724677090000|2024-08-26 12:58:10|||||||||1
1724677100000|2024-08-26 12:58:20|||||||||1
1724677110000|2024-08-26 12:58:30|24670.3|24650.3|24670.4|24650.4|24670.4|24650.4|24670.3|24650.3|0
1724677140000|2024-08-26 12:59:00|24672.9|24652.9|24675.3|24655.3|24675.3|24655.3|24672.9|24652.9|3
1724677150000|2024-08-26 12:59:10|24675.4|24655.4|24675.4|24655.4|24675.4|24655.4|24675.4|24655.4|0
1724677160000|2024-08-26 12:59:20|24675.3|24655.3|24677.9|24657.9|24677.9|24657.9|24675.3|24655.3|5
1724677190000|2024-08-26 12:59:50|24675.4|24655.4|24667.8|24647.8|24675.4|24655.4|24667.8|24647.8|18
1724677200000|2024-08-26 13:00:00|24663.1|24643.1|24665.4|24645.4|24665.4|24645.4|24660.3|24640.3|3
1724677210000|2024-08-26 13:00:10|24667.9|24647.9|24667.9|24647.9|24667.9|24647.9|24665.4|24645.4|0
1724677220000|2024-08-26 13:00:20|24670.4|24650.4|24670.7|24650.7|24680.4|24660.4|24670.4|24650.4|20
1724677240000|2024-08-26 13:00:40|24668.2|24648.2|24623.6|24603.6|24668.2|24648.2|24623.6|24603.6|17
1724677250000|2024-08-26 13:00:50|24628.2|24608.2|24628.6|24608.6|24628.6|24608.6|24628.2|24608.2|1
1724677260000|2024-08-26 13:01:00|24628.2|24608.2|24623.6|24603.6|24628.2|24608.2|24623.6|24603.6|1
1724677270000|2024-08-26 13:01:10|24621.1|24601.1|24621.1|24601.1|24621.1|24601.1|24618.7|24598.7|0
1724677280000|2024-08-26 13:01:20|24613.9|24593.9|24613.7|24593.7|24613.9|24593.9|24613.7|24593.7|5
1724677290000|2024-08-26 13:01:30|24613.9|24593.9|24616.2|24596.2|24616.2|24596.2|24613.7|24593.7|7
1724677300000|2024-08-26 13:01:40|24613.9|24593.9|24613.9|24593.9|24616.4|24596.4|24613.9|24593.9|4
1724677320000|2024-08-26 13:02:00|24611.5|24591.5|24613.9|24593.9|24613.9|24593.9|24611.5|24591.5|4
1724677330000|2024-08-26 13:02:10|24609.2|24589.2|24608.9|24588.9|24609.2|24589.2|24608.9|24588.9|8
1724677340000|2024-08-26 13:02:20|||||||||1
1724677350000|2024-08-26 13:02:30|24611.2|24591.2|24611.2|24591.2|24611.2|24591.2|24611.2|24591.2|0
1724677360000|2024-08-26 13:02:40|24611.5|24591.5|24611.5|24591.5|24611.5|24591.5|24611.5|24591.5|0
1724677370000|2024-08-26 13:02:50|||||||||1
1724677380000|2024-08-26 13:03:00|24630.7|24610.7|24645.7|24625.7|24653.1|24625.7|24630.7|24610.7|5
1724677390000|2024-08-26 13:03:10|24643.2|24623.2|24633.5|24613.5|24643.2|24623.2|24631|24611|6
1724677400000|2024-08-26 13:03:20|24648.1|24628.1|24650.6|24630.6|24650.6|24630.6|24648.1|24628.1|12
1724677410000|2024-08-26 13:03:30|24655.7|24635.7|24667.8|24647.8|24672.9|24647.8|24655.7|24632.9|14
1724677420000|2024-08-26 13:03:40|24667.6|24647.6|24672.9|24652.9|24672.9|24652.9|24667.6|24647.6|21
1724677430000|2024-08-26 13:03:50|24668.2|24648.2|24667.9|24647.9|24668.2|24648.2|24667.9|24647.9|1
1724677440000|2024-08-26 13:04:00|24665.4|24645.4|24662.9|24642.9|24665.4|24645.4|24662.9|24642.9|0
1724677450000|2024-08-26 13:04:10|24665.4|24645.4|24660.7|24640.7|24665.4|24645.4|24660.7|24640.7|8
1724677460000|2024-08-26 13:04:20|24663.1|24643.1|24660.4|24640.4|24663.1|24643.1|24660.4|24640.4|1
1724677470000|2024-08-26 13:04:30|24652.9|24632.9|24650.4|24630.4|24652.9|24632.9|24650.4|24630.4|1
1724677490000|2024-08-26 13:04:50|24647.9|24627.9|24650.4|24630.4|24650.4|24630.4|24647.9|24627.9|1
1724677500000|2024-08-26 13:05:00|24648.1|24628.1|24648.1|24628.1|24650.4|24630.4|24645.4|24625.4|7
1724677510000|2024-08-26 13:05:10|24647.9|24627.9|24640.6|24620.6|24647.9|24627.9|24640.6|24620.6|19
1724677520000|2024-08-26 13:05:20|24643.1|24623.1|24643.1|24623.1|24643.1|24623.1|24643.1|24623.1|2
1724677530000|2024-08-26 13:05:30|24643.2|24623.2|24643.2|24623.2|24643.2|24623.2|24643.2|24623.2|0
1724677540000|2024-08-26 13:05:40|24645.7|24625.7|24645.7|24625.7|24645.7|24625.7|24645.7|24625.7|0
1724677550000|2024-08-26 13:05:50|24643.4|24623.4|24645.7|24625.7|24645.7|24625.7|24643.2|24623.2|0
1724677620000|2024-08-26 13:07:00|24648.2|24628.2|24650.7|24630.7|24650.7|24630.7|24648.2|24628.2|2
1724677650000|2024-08-26 13:07:30|24648.2|24628.2|24653.1|24633.1|24653.1|24633.1|24648.2|24628.2|10
1724677660000|2024-08-26 13:07:40|24648.2|24628.2|24648.2|24628.2|24648.2|24628.2|24648.2|24628.2|4
1724677680000|2024-08-26 13:08:00|24645.7|24625.7|24645.7|24625.7|24645.7|24625.7|24645.7|24625.7|1
1724677700000|2024-08-26 13:08:20|24653.2|24633.2|24655.7|24635.7|24655.7|24635.7|24653.2|24633.2|2
1724677710000|2024-08-26 13:08:30|24650.9|24630.9|24650.9|24630.9|24650.9|24630.9|24650.9|24630.9|3
1724677720000|2024-08-26 13:08:40|24650.7|24630.7|24653.2|24633.2|24653.2|24633.2|24650.7|24630.7|2
1724677730000|2024-08-26 13:08:50|24655.7|24635.7|24653.2|24633.2|24655.7|24635.7|24653.2|24633.2|0
1724677740000|2024-08-26 13:09:00|24650.9|24630.9|24650.7|24630.7|24650.9|24630.9|24650.7|24630.7|0
1724677770000|2024-08-26 13:09:30|24651|24631|24660.6|24640.6|24660.6|24640.6|24651|24631|7
1724677780000|2024-08-26 13:09:40|24663.2|24643.2|24680.4|24660.4|24680.4|24660.4|24663.2|24643.2|2
1724677790000|2024-08-26 13:09:50|24680.6|24660.6|24675.7|24655.7|24680.6|24660.6|24675.7|24655.7|0
1724677800000|2024-08-26 13:10:00|24678.2|24658.2|24680.7|24660.7|24680.7|24660.7|24675.9|24655.9|2
1724677810000|2024-08-26 13:10:10|24683.2|24663.2|24692.9|24672.9|24692.9|24672.9|24683.2|24663.2|4
1724677820000|2024-08-26 13:10:20|24692.8|24672.8|24687.9|24667.9|24697.9|24672.8|24687.9|24657.9|8
1724677830000|2024-08-26 13:10:30|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|0
1724677850000|2024-08-26 13:10:50|24683.2|24663.2|24685.6|24665.6|24685.6|24665.6|24683.2|24663.2|3
1724677860000|2024-08-26 13:11:00|24683.2|24663.2|24680.7|24660.7|24683.2|24663.2|24678.5|24658.5|1
1724677900000|2024-08-26 13:11:40|24678.4|24658.4|24678.4|24658.4|24678.4|24658.4|24678.4|24658.4|0
1724677910000|2024-08-26 13:11:50|24678.2|24658.2|24673.2|24653.2|24678.2|24658.2|24673.2|24653.2|2
1724677920000|2024-08-26 13:12:00|24670.9|24650.9|24670.7|24650.7|24670.9|24650.9|24670.7|24650.7|0
1724677930000|2024-08-26 13:12:10|24677.8|24657.8|24687.9|24667.9|24687.9|24667.9|24677.8|24657.8|22
1724677940000|2024-08-26 13:12:20|24700.4|24680.4|24705.4|24685.4|24720.4|24700.4|24700.4|24680.4|16
1724677950000|2024-08-26 13:12:30|24707.8|24687.8|24702.9|24682.9|24707.9|24687.9|24702.9|24682.9|6
1724677960000|2024-08-26 13:12:40|24703.1|24683.1|24702.9|24682.9|24703.1|24683.1|24702.9|24682.9|0
1724677980000|2024-08-26 13:13:00|24700.6|24680.6|24700.6|24680.6|24700.6|24680.6|24700.6|24680.6|1
1724677990000|2024-08-26 13:13:10|||||||||3
1724678010000|2024-08-26 13:13:30|24702.9|24682.9|24695.3|24675.3|24702.9|24682.9|24692.9|24672.9|6
1724678020000|2024-08-26 13:13:40|24693.1|24673.1|24690.4|24670.4|24693.1|24673.1|24690.4|24670.4|1
1724678030000|2024-08-26 13:13:50|24690.3|24670.3|24680.4|24660.4|24690.3|24670.3|24680.4|24660.4|2
1724678040000|2024-08-26 13:14:00|24675.7|24655.7|24675.6|24655.6|24675.7|24655.7|24675.6|24655.6|3
1724678050000|2024-08-26 13:14:10|24675.4|24655.4|24672.9|24652.9|24675.4|24655.4|24672.9|24652.9|1
1724678060000|2024-08-26 13:14:20|24670.6|24650.6|24660.4|24640.4|24670.6|24650.6|24660.4|24640.4|4
1724678070000|2024-08-26 13:14:30|24660.6|24640.6|24657.8|24637.8|24660.6|24640.6|24657.8|24637.8|4
1724678080000|2024-08-26 13:14:40|24650.3|24630.3|24647.6|24627.6|24650.3|24630.3|24640.4|24620.4|8
1724678090000|2024-08-26 13:14:50|24647.9|24627.9|24650.4|24630.4|24650.4|24630.4|24647.9|24627.9|0
1724678110000|2024-08-26 13:15:10|24655.4|24635.4|24652.9|24632.9|24655.4|24635.4|24652.9|24632.9|1
1724678140000|2024-08-26 13:15:40|||||||||1
1724678150000|2024-08-26 13:15:50|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|2
1724678160000|2024-08-26 13:16:00|24662.6|24642.6|24662.6|24642.6|24662.6|24642.6|24662.6|24642.6|6
1724678170000|2024-08-26 13:16:10|24667.6|24647.6|24667.8|24647.8|24667.8|24647.8|24667.6|24647.6|4
1724678180000|2024-08-26 13:16:20|24665.4|24645.4|24665.4|24645.4|24665.4|24645.4|24665.4|24645.4|0
1724678190000|2024-08-26 13:16:30|24665.3|24645.3|24665.3|24645.3|24665.3|24645.3|24665.3|24645.3|4
1724678200000|2024-08-26 13:16:40|24662.9|24642.9|24655.4|24635.4|24662.9|24642.9|24655.4|24635.4|1
1724678210000|2024-08-26 13:16:50|24657.8|24637.8|24655.3|24635.3|24657.8|24637.8|24655.3|24635.3|6
1724678220000|2024-08-26 13:17:00|24657.9|24637.9|24660.3|24640.3|24660.3|24640.3|24657.9|24637.9|4
1724678230000|2024-08-26 13:17:10|24667.8|24627.8|24667.8|24627.8|24667.8|24627.8|24667.8|24627.8|4
1724678260000|2024-08-26 13:17:40|24667.3|24627.3|24647.8|24627.8|24667.3|24627.8|24642.9|24622.9|14
1724678270000|2024-08-26 13:17:50|24652.6|24632.6|24655.3|24635.3|24655.3|24635.3|24652.6|24632.6|0
1724678290000|2024-08-26 13:18:10|24652.6|24632.6|24652.6|24632.6|24652.6|24632.6|24652.6|24632.6|2
1724678310000|2024-08-26 13:18:30|24660.1|24640.1|24660.1|24640.1|24660.1|24640.1|24660.1|24640.1|2
1724678320000|2024-08-26 13:18:40|24662.4|24642.4|24662.4|24642.4|24662.4|24642.4|24662.4|24642.4|2
1724678340000|2024-08-26 13:19:00|||||||||1
1724678370000|2024-08-26 13:19:30|||||||||1
1724678380000|2024-08-26 13:19:40|24664.8|24644.8|24664.9|24644.9|24664.9|24644.9|24664.8|24644.8|7
1724678390000|2024-08-26 13:19:50|24669.9|24649.9|24670.1|24650.1|24674.8|24654.8|24669.9|24649.9|3
1724678400000|2024-08-26 13:20:00|24669.8|24649.8|24669.8|24649.8|24669.8|24649.8|24669.8|24649.8|1
1724678410000|2024-08-26 13:20:10|24667.3|24647.3|24677|24657|24677|24657|24667.3|24647.3|7
1724678420000|2024-08-26 13:20:20|24674.3|24654.3|24676.8|24656.8|24676.8|24656.8|24674.3|24654.3|2
1724678430000|2024-08-26 13:20:30|24674.5|24654.5|24676.8|24656.8|24676.8|24656.8|24674.5|24654.5|0
1724678440000|2024-08-26 13:20:40|24674.5|24654.5|24674.5|24654.5|24674.5|24654.5|24674.5|24654.5|0
1724678460000|2024-08-26 13:21:00|24672.1|24652.1|24667|24647|24672.1|24652.1|24667|24647|2
1724678470000|2024-08-26 13:21:10|24664.8|24644.8|24667|24647|24667|24647|24664.8|24644.8|0
1724678480000|2024-08-26 13:21:20|24669.5|24649.5|24672|24652|24672|24652|24669.5|24649.5|5
1724678490000|2024-08-26 13:21:30|24672.1|24652.1|24677|24657|24677|24657|24672.1|24652.1|11
1724678500000|2024-08-26 13:21:40|24679.3|24659.3|24679.3|24659.3|24679.3|24659.3|24679.3|24659.3|0
1724678520000|2024-08-26 13:22:00|24679.5|24659.5|24682|24662|24682|24662|24677.1|24657.1|3
1724678530000|2024-08-26 13:22:10|24682.1|24662.1|24682.1|24662.1|24682.1|24662.1|24682.1|24662.1|0
1724678550000|2024-08-26 13:22:30|24679.8|24659.8|24679.8|24659.8|24679.8|24659.8|24679.8|24659.8|8
1724678560000|2024-08-26 13:22:40|24679.6|24659.6|24677.3|24657.3|24679.6|24659.6|24677.3|24657.3|0
1724678570000|2024-08-26 13:22:50|24679.6|24659.6|24679.8|24659.8|24682.1|24662.1|24679.6|24659.6|2
1724678580000|2024-08-26 13:23:00|24679.6|24659.6|24682.3|24662.3|24682.3|24662.3|24679.6|24659.6|2
1724678600000|2024-08-26 13:23:20|24682.4|24662.4|24699.6|24679.6|24699.6|24679.6|24682.4|24662.4|20
1724678610000|2024-08-26 13:23:30|24697.3|24677.3|24697.3|24677.3|24697.3|24677.3|24697.3|24677.3|1
1724678620000|2024-08-26 13:23:40|24694.6|24674.6|24675.9|24655.9|24694.6|24674.6|24675.9|24655.9|7
1724678630000|2024-08-26 13:23:50|24675.4|24655.4|24674.8|24654.8|24675.4|24655.4|24674.8|24654.8|1
1724678650000|2024-08-26 13:24:10|24677.1|24657.1|24674.8|24654.8|24677.3|24657.3|24674.8|24654.8|1
1724678660000|2024-08-26 13:24:20|24677.3|24657.3|24674.8|24654.8|24679.6|24659.6|24674.8|24654.8|5
1724678680000|2024-08-26 13:24:40|24674.6|24654.6|24672.1|24652.1|24674.8|24654.8|24672.1|24652.1|2
1724678700000|2024-08-26 13:25:00|24664.8|24644.8|24667.3|24647.3|24667.3|24647.3|24664.8|24644.8|3
1724678710000|2024-08-26 13:25:10|24667.1|24647.1|24667.3|24647.3|24667.3|24647.3|24667.1|24647.1|3
1724678730000|2024-08-26 13:25:30|24669.6|24649.6|24667.1|24647.1|24669.8|24649.8|24664.8|24644.8|0
1724678740000|2024-08-26 13:25:40|24664.8|24644.8|24664.8|24644.8|24664.8|24644.8|24664.8|24644.8|0
1724678760000|2024-08-26 13:26:00|24665.1|24645.1|24682.1|24662.1|24682.1|24662.1|24665.1|24645.1|3
1724678770000|2024-08-26 13:26:10|24687.3|24667.3|24689.8|24669.8|24689.8|24669.8|24687.3|24667.3|1
1724678780000|2024-08-26 13:26:20|24687.3|24667.3|24689.6|24669.6|24689.8|24669.8|24687.3|24667.3|3
1724678790000|2024-08-26 13:26:30|24687.3|24667.3|24692.3|24672.3|24692.3|24672.3|24687.3|24667.3|1
1724678800000|2024-08-26 13:26:40|24694.6|24674.6|24697.6|24677.6|24707.3|24677.6|24694.6|24667.1|3
1724678810000|2024-08-26 13:26:50|24697.4|24677.4|24707|24687|24707|24687|24697.4|24677.4|0
1724678820000|2024-08-26 13:27:00|24707.4|24687.4|24707.4|24687.4|24707.4|24687.4|24707.4|24687.4|0
1724678840000|2024-08-26 13:27:20|24709.8|24689.8|24709.9|24689.9|24709.9|24689.9|24707.4|24687.4|14
1724678850000|2024-08-26 13:27:30|24709.8|24689.8|24707.4|24687.4|24709.8|24689.8|24707.4|24687.4|0
1724678860000|2024-08-26 13:27:40|24704.6|24684.6|24704.6|24684.6|24704.6|24684.6|24704.6|24684.6|4
1724678880000|2024-08-26 13:28:00|24702.3|24682.3|24702.3|24682.3|24702.3|24682.3|24702.3|24682.3|2
1724678890000|2024-08-26 13:28:10|24704.8|24684.8|24707.3|24687.3|24707.3|24687.3|24704.8|24684.8|0
1724678920000|2024-08-26 13:28:40|||||||||2
1724678940000|2024-08-26 13:29:00|24709.8|24689.8|24709.8|24689.8|24709.8|24689.8|24709.8|24689.8|2
1724678950000|2024-08-26 13:29:10|24709.9|24689.9|24715.1|24695.1|24715.1|24695.1|24709.9|24689.9|28
1724678960000|2024-08-26 13:29:20|24709.8|24689.8|24702.3|24682.3|24709.8|24689.8|24702.3|24682.3|26
1724678970000|2024-08-26 13:29:30|24699.9|24679.9|24697.6|24677.6|24699.9|24679.9|24697.6|24677.6|1
1724678980000|2024-08-26 13:29:40|24697.4|24677.4|24697.3|24677.3|24697.4|24677.4|24694.9|24674.9|6
1724678990000|2024-08-26 13:29:50|24694.9|24674.9|24692.6|24672.6|24694.9|24674.9|24692.6|24672.6|2
1724679000000|2024-08-26 13:30:00|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|0
1724679010000|2024-08-26 13:30:10|||||||||2
1724679020000|2024-08-26 13:30:20|24697.6|24677.6|24695.2|24675.2|24697.6|24677.6|24695.2|24675.2|0
1724679030000|2024-08-26 13:30:30|24695.1|24675.1|24702.4|24682.4|24702.4|24682.4|24695.1|24675.1|2
1724679040000|2024-08-26 13:30:40|24704.8|24684.8|24704.8|24684.8|24704.8|24684.8|24702.4|24682.4|1
1724679060000|2024-08-26 13:31:00|24707.4|24687.4|24707.4|24687.4|24707.4|24687.4|24707.4|24687.4|0
1724679090000|2024-08-26 13:31:30|24709.9|24689.9|24717.4|24697.4|24717.4|24697.4|24709.9|24689.9|9
1724679100000|2024-08-26 13:31:40|||||||||3
1724679110000|2024-08-26 13:31:50|24715.1|24695.1|24705.1|24685.1|24715.1|24695.1|24705.1|24685.1|1
1724679120000|2024-08-26 13:32:00|24707.4|24687.4|24709.9|24689.9|24712.3|24692.3|24707.4|24687.4|24
1724679130000|2024-08-26 13:32:10|24712.3|24692.3|24707.4|24687.4|24712.3|24692.3|24707.4|24687.4|1
1724679140000|2024-08-26 13:32:20|24705.1|24685.1|24705.1|24685.1|24705.1|24685.1|24705.1|24685.1|0
1724679150000|2024-08-26 13:32:30|24702.6|24682.6|24702.6|24682.6|24702.6|24682.6|24702.6|24682.6|0
1724679160000|2024-08-26 13:32:40|||||||||1
1724679170000|2024-08-26 13:32:50|24697.6|24677.6|24700.1|24680.1|24700.1|24680.1|24697.6|24677.6|4
1724679180000|2024-08-26 13:33:00|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|2
1724679220000|2024-08-26 13:33:40|24697.4|24677.4|24697.7|24677.7|24697.7|24677.7|24697.4|24677.4|7
1724679240000|2024-08-26 13:34:00|24697.6|24677.6|24695.2|24675.2|24697.6|24677.6|24695.2|24675.2|1
1724679250000|2024-08-26 13:34:10|24690.2|24670.2|24692.6|24672.6|24692.6|24672.6|24690.2|24670.2|2
1724679290000|2024-08-26 13:34:50|24680.5|24660.5|24675.5|24655.5|24680.5|24660.5|24673|24653|14
1724679300000|2024-08-26 13:35:00|24675.4|24655.4|24677.9|24657.9|24677.9|24657.9|24675.4|24655.4|0
1724679310000|2024-08-26 13:35:10|24678|24658|24678|24658|24678|24658|24678|24658|0
1724679320000|2024-08-26 13:35:20|||||||||1
1724679330000|2024-08-26 13:35:30|24680.4|24660.4|24685.2|24665.2|24687.6|24667.6|24680.4|24660.4|3
1724679340000|2024-08-26 13:35:40|24682.9|24662.9|24672.7|24652.7|24682.9|24662.9|24672.7|24652.7|2
1724679360000|2024-08-26 13:36:00|24661.1|24641.1|24675.8|24655.8|24678.2|24658.2|24657.9|24637.9|30
1724679370000|2024-08-26 13:36:10|24675.7|24655.7|24675.7|24655.7|24675.7|24655.7|24675.7|24655.7|8
1724679380000|2024-08-26 13:36:20|24687.4|24667.4|24692.3|24672.3|24692.3|24672.3|24687.4|24667.4|3
1724679390000|2024-08-26 13:36:30|24690.1|24670.1|24689.9|24669.9|24692.4|24672.4|24689.9|24669.9|2
1724679400000|2024-08-26 13:36:40|24692.3|24672.3|24692.3|24672.3|24692.3|24672.3|24692.3|24672.3|0
1724679410000|2024-08-26 13:36:50|24692.6|24672.6|24692.6|24672.6|24692.6|24672.6|24692.6|24672.6|1
1724679420000|2024-08-26 13:37:00|24697.3|24677.3|24687.6|24667.6|24699.8|24679.8|24687.6|24667.6|4
1724679430000|2024-08-26 13:37:10|24682.7|24662.7|24682.7|24662.7|24682.7|24662.7|24682.7|24662.7|0
1724679450000|2024-08-26 13:37:30|24682.6|24662.6|24680.2|24660.2|24682.6|24662.6|24680.2|24660.2|0
1724679470000|2024-08-26 13:37:50|24682.6|24662.6|24680.1|24660.1|24682.6|24662.6|24680.1|24660.1|0
1724679480000|2024-08-26 13:38:00|24682.4|24662.4|24680.1|24660.1|24687.4|24667.4|24680.1|24660.1|2
1724679540000|2024-08-26 13:39:00|24687.6|24667.6|24689.9|24669.9|24689.9|24669.9|24687.6|24667.6|6
1724679550000|2024-08-26 13:39:10|24690.1|24670.1|24690.1|24670.1|24690.1|24670.1|24690.1|24670.1|0
1724679600000|2024-08-26 13:40:00|24692.6|24672.6|24687.6|24667.6|24692.6|24672.6|24687.6|24667.6|3
1724679630000|2024-08-26 13:40:30|||||||||4
1724679640000|2024-08-26 13:40:40|24689.9|24669.9|24689.9|24669.9|24689.9|24669.9|24689.9|24669.9|2
1724679650000|2024-08-26 13:40:50|24692.6|24672.6|24695.1|24675.1|24695.1|24675.1|24692.6|24672.6|0
1724679660000|2024-08-26 13:41:00|24697.6|24677.6|24715.1|24695.1|24719.9|24699.9|24697.6|24677.6|7
1724679670000|2024-08-26 13:41:10|||||||||1
1724679680000|2024-08-26 13:41:20|24712.7|24692.7|24710.1|24690.1|24712.7|24692.7|24710.1|24690.1|0
1724679690000|2024-08-26 13:41:30|24712.6|24692.6|24712.6|24692.6|24712.6|24692.6|24712.6|24692.6|0
1724679720000|2024-08-26 13:42:00|24714.9|24694.9|24714.7|24694.7|24714.9|24694.9|24714.7|24694.7|0
1724679730000|2024-08-26 13:42:10|24717.4|24697.4|24719.9|24699.9|24719.9|24699.9|24717.4|24697.4|1
1724679740000|2024-08-26 13:42:20|24722.2|24702.2|24729.6|24709.6|24729.6|24709.6|24722.2|24702.2|36
1724679750000|2024-08-26 13:42:30|24727.2|24707.2|24734.7|24714.7|24734.7|24714.7|24727.2|24707.2|0
1724679780000|2024-08-26 13:43:00|24739.4|24719.4|24742.2|24722.2|24742.2|24722.2|24739.4|24719.4|8
1724679790000|2024-08-26 13:43:10|24744.7|24724.7|24747.2|24727.2|24747.2|24727.2|24744.7|24724.7|4
1724679810000|2024-08-26 13:43:30|24749.6|24729.6|24757.2|24737.2|24757.2|24737.2|24749.6|24729.6|3
1724679820000|2024-08-26 13:43:40|||||||||1
1724679840000|2024-08-26 13:44:00|24759.6|24739.6|24759.6|24739.6|24759.7|24739.7|24759.6|24739.6|9
1724679850000|2024-08-26 13:44:10|24754.9|24734.9|24757.2|24737.2|24757.2|24737.2|24754.9|24734.9|1
1724679860000|2024-08-26 13:44:20|24757.4|24737.4|24757.1|24737.1|24757.4|24737.4|24754.9|24734.9|0
1724679870000|2024-08-26 13:44:30|24759.7|24739.7|24759.7|24739.7|24759.7|24739.7|24759.7|24739.7|1
1724679880000|2024-08-26 13:44:40|24764.6|24744.6|24764.6|24744.6|24764.6|24744.6|24764.6|24744.6|7
1724679900000|2024-08-26 13:45:00|24766.9|24746.9|24767.4|24747.4|24767.4|24747.4|24766.9|24746.9|7
1724679910000|2024-08-26 13:45:10|24769.6|24749.6|24762.2|24742.2|24769.7|24749.7|24762.1|24742.1|12
1724679930000|2024-08-26 13:45:30|24762.1|24742.1|24754.7|24734.7|24762.1|24742.1|24754.7|24734.7|3
1724679940000|2024-08-26 13:45:40|24745|24725|24744.6|24724.6|24745|24725|24744.6|24724.6|3
1724679950000|2024-08-26 13:45:50|24739.9|24719.9|24727.2|24707.2|24739.9|24719.9|24727.2|24707.2|7
1724679960000|2024-08-26 13:46:00|24727.1|24707.1|24724.3|24704.3|24727.1|24707.1|24721.8|24701.8|8
1724679970000|2024-08-26 13:46:10|24726.8|24706.8|24726.8|24706.8|24726.8|24706.8|24726.8|24706.8|0
1724679980000|2024-08-26 13:46:20|||||||||1
1724680010000|2024-08-26 13:46:50|24726.9|24706.9|24731.8|24711.8|24731.8|24711.8|24726.9|24706.9|0
1724680020000|2024-08-26 13:47:00|24731.9|24711.9|24731.9|24711.9|24731.9|24711.9|24731.9|24711.9|0
1724680030000|2024-08-26 13:47:10|24736.9|24716.9|24736.9|24716.9|24736.9|24716.9|24736.9|24716.9|1
1724680050000|2024-08-26 13:47:30|24737.1|24717.1|24737.1|24717.1|24737.1|24717.1|24737.1|24717.1|0
1724680070000|2024-08-26 13:47:50|24744.1|24724.1|24744.6|24724.6|24744.6|24724.6|24744.1|24724.1|2
1724680080000|2024-08-26 13:48:00|24746.9|24726.9|24746.9|24726.9|24746.9|24726.9|24746.9|24726.9|4
1724680090000|2024-08-26 13:48:10|24746.8|24726.8|24744.4|24724.4|24746.9|24726.9|24744.4|24724.4|6
1724680100000|2024-08-26 13:48:20|24741.9|24721.9|24736.9|24716.9|24741.9|24721.9|24736.9|24716.9|4
1724680110000|2024-08-26 13:48:30|24737.1|24717.1|24737.1|24717.1|24737.1|24717.1|24737.1|24717.1|2
1724680120000|2024-08-26 13:48:40|24739.4|24719.4|24739.4|24719.4|24739.4|24719.4|24739.4|24719.4|0
1724680130000|2024-08-26 13:48:50|||||||||4
1724680140000|2024-08-26 13:49:00|24741.9|24721.9|24741.9|24721.9|24741.9|24721.9|24741.9|24721.9|0
1724680150000|2024-08-26 13:49:10|24736.9|24716.9|24736.9|24716.9|24739.3|24719.3|24736.9|24716.9|2
1724680160000|2024-08-26 13:49:20|24734.4|24714.4|24726.9|24706.9|24734.4|24714.4|24726.9|24706.9|5
1724680200000|2024-08-26 13:50:00|24729.3|24709.3|24729.3|24709.3|24729.3|24709.3|24726.9|24706.9|1
1724680220000|2024-08-26 13:50:20|24726.9|24706.9|24726.9|24706.9|24726.9|24706.9|24726.9|24706.9|0
1724680250000|2024-08-26 13:50:50|24724.4|24704.4|24712.4|24692.4|24724.4|24704.4|24712.4|24692.4|7
1724680260000|2024-08-26 13:51:00|24712.2|24692.2|24714.7|24694.7|24714.7|24694.7|24712.2|24692.2|3
1724680280000|2024-08-26 13:51:20|24717.1|24697.1|24719.4|24699.4|24719.4|24699.4|24717.1|24697.1|2
1724680300000|2024-08-26 13:51:40|24721.8|24701.8|24724.4|24704.4|24724.4|24704.4|24721.8|24701.8|2
1724680310000|2024-08-26 13:51:50|24726.8|24706.8|24726.8|24706.8|24726.8|24706.8|24726.8|24706.8|0
1724680320000|2024-08-26 13:52:00|24729.1|24709.1|24729.3|24709.3|24729.3|24709.3|24729.1|24709.1|0
1724680340000|2024-08-26 13:52:20|24731.8|24711.8|24731.9|24711.9|24731.9|24711.9|24731.8|24711.8|0
1724680370000|2024-08-26 13:52:50|24734.3|24714.3|24734.4|24714.4|24734.4|24714.4|24734.3|24714.3|5
1724680390000|2024-08-26 13:53:10|24734.3|24714.3|24734.3|24714.3|24734.3|24714.3|24734.3|24714.3|0
1724680400000|2024-08-26 13:53:20|24736.6|24716.6|24736.8|24716.8|24736.8|24716.8|24734.4|24714.4|0
1724680410000|2024-08-26 13:53:30|24739.3|24719.3|24739.3|24719.3|24739.3|24719.3|24739.3|24719.3|1
1724680430000|2024-08-26 13:53:50|||||||||1
1724680440000|2024-08-26 13:54:00|24744.1|24724.1|24744.1|24724.1|24744.1|24724.1|24744.1|24724.1|4
1724680460000|2024-08-26 13:54:20|24746.8|24726.8|24758.8|24738.8|24758.8|24738.8|24746.8|24726.8|13
1724680470000|2024-08-26 13:54:30|24759.1|24739.1|24776.5|24756.5|24776.5|24756.5|24759.1|24739.1|7
1724680490000|2024-08-26 13:54:50|24786.3|24766.3|24789.1|24769.1|24796|24776|24786.3|24766.3|51
1724680500000|2024-08-26 13:55:00|24789|24769|24776.6|24756.6|24789|24769|24776.6|24756.6|8
1724680510000|2024-08-26 13:55:10|24774.1|24754.1|24774.1|24754.1|24774.1|24754.1|24774.1|24754.1|3
1724680530000|2024-08-26 13:55:30|||||||||2
1724680550000|2024-08-26 13:55:50|24769.1|24749.1|24766.6|24746.6|24769.1|24749.1|24766.6|24746.6|2
1724680580000|2024-08-26 13:56:20|24768.9|24748.9|24768.9|24748.9|24768.9|24748.9|24768.9|24748.9|6
1724680590000|2024-08-26 13:56:30|24769.1|24749.1|24769.1|24749.1|24769.1|24749.1|24769.1|24749.1|0
1724680600000|2024-08-26 13:56:40|24769.6|24749.6|24781.6|24761.6|24781.6|24761.6|24769.6|24749.6|3
1724680610000|2024-08-26 13:56:50|24784.1|24764.1|24784.1|24764.1|24786.6|24766.6|24784.1|24764.1|8
1724680620000|2024-08-26 13:57:00|24781.8|24761.8|24784.1|24764.1|24784.1|24764.1|24781.8|24761.8|1
1724680640000|2024-08-26 13:57:20|||||||||1
1724680660000|2024-08-26 13:57:40|24786.4|24766.4|24786.6|24766.6|24788.9|24768.9|24786.4|24766.4|8
1724680670000|2024-08-26 13:57:50|||||||||2
1724680680000|2024-08-26 13:58:00|||||||||1
1724680710000|2024-08-26 13:58:30|24784.3|24764.3|24769.1|24749.1|24784.3|24764.3|24769.1|24749.1|8
1724680720000|2024-08-26 13:58:40|24766.8|24746.8|24756.6|24736.6|24766.8|24746.8|24756.6|24736.6|17
1724680730000|2024-08-26 13:58:50|24761.4|24741.4|24763.9|24743.9|24763.9|24743.9|24759.1|24739.1|4
1724680740000|2024-08-26 13:59:00|24766.3|24746.3|24769.1|24749.1|24769.1|24749.1|24766.3|24746.3|2
1724680750000|2024-08-26 13:59:10|24771.6|24751.6|24774.1|24754.1|24774.1|24754.1|24771.6|24751.6|12
1724680760000|2024-08-26 13:59:20|24776.6|24756.6|24771.6|24751.6|24776.6|24756.6|24771.6|24751.6|1
1724680770000|2024-08-26 13:59:30|24769.1|24749.1|24769.1|24749.1|24769.1|24749.1|24769.1|24749.1|13
1724680780000|2024-08-26 13:59:40|24771.4|24751.4|24771.6|24751.6|24771.6|24751.6|24771.4|24751.4|0
1724680790000|2024-08-26 13:59:50|||||||||3
1724680800000|2024-08-26 14:00:00|24769.1|24749.1|24769.1|24749.1|24769.1|24749.1|24769.1|24749.1|6
1724680810000|2024-08-26 14:00:10|24774.1|24754.1|24771.4|24751.4|24774.1|24754.1|24769.1|24749.1|4
1724680820000|2024-08-26 14:00:20|24769.1|24749.1|24784.1|24764.1|24784.1|24764.1|24769.1|24749.1|8
1724680830000|2024-08-26 14:00:30|24789.1|24769.1|24791.6|24771.6|24798.8|24778.8|24789.1|24769.1|8
1724680850000|2024-08-26 14:00:50|24789.2|24769.2|24789.1|24769.1|24789.2|24769.2|24789.1|24769.1|5
1724680870000|2024-08-26 14:01:10|24786.6|24766.6|24786.6|24766.6|24786.6|24766.6|24786.6|24766.6|3
1724680880000|2024-08-26 14:01:20|24779.2|24759.2|24779.2|24759.2|24779.2|24759.2|24779.2|24759.2|0
1724680890000|2024-08-26 14:01:30|24774.1|24754.1|24771.7|24751.7|24774.1|24754.1|24771.7|24751.7|2
1724680900000|2024-08-26 14:01:40|24771.6|24751.6|24771.6|24751.6|24771.6|24751.6|24771.6|24751.6|0
1724680910000|2024-08-26 14:01:50|24773.9|24753.9|24771.6|24751.6|24774.1|24754.1|24771.6|24751.6|0
1724680920000|2024-08-26 14:02:00|24771.7|24751.7|24774.1|24754.1|24774.1|24754.1|24771.7|24751.7|1
1724680940000|2024-08-26 14:02:20|24778.9|24758.9|24778.9|24758.9|24778.9|24758.9|24778.9|24758.9|6
1724680950000|2024-08-26 14:02:30|24793.9|24773.9|24798.9|24778.9|24801.3|24781.3|24793.9|24773.9|15
1724680960000|2024-08-26 14:02:40|24796.6|24776.6|24798.9|24778.9|24798.9|24778.9|24796.4|24776.4|4
1724680970000|2024-08-26 14:02:50|24803.8|24783.8|24803.9|24783.9|24806.3|24786.3|24803.8|24783.8|9
1724680980000|2024-08-26 14:03:00|24801.4|24781.4|24801.3|24781.3|24803.8|24783.8|24801.3|24781.3|0
1724680990000|2024-08-26 14:03:10|24803.6|24783.6|24803.9|24783.9|24808.8|24788.8|24801.3|24781.3|14
1724681000000|2024-08-26 14:03:20|24806.4|24786.4|24803.6|24783.6|24806.4|24786.4|24803.6|24783.6|1
1724681010000|2024-08-26 14:03:30|24801.3|24781.3|24801.3|24781.3|24801.3|24781.3|24801.3|24781.3|1
1724681020000|2024-08-26 14:03:40|24798.6|24778.6|24801.3|24781.3|24801.3|24781.3|24798.6|24778.6|1
1724681030000|2024-08-26 14:03:50|24796.3|24776.3|24796.3|24776.3|24796.3|24776.3|24796.3|24776.3|14
1724681040000|2024-08-26 14:04:00|24791.6|24771.6|24781.3|24761.3|24791.6|24771.6|24778.9|24758.9|5
1724681050000|2024-08-26 14:04:10|24786|24766|24793.8|24773.8|24793.8|24773.8|24786|24766|3
1724681060000|2024-08-26 14:04:20|24796.3|24776.3|24801.3|24781.3|24801.3|24781.3|24796.3|24776.3|5
1724681070000|2024-08-26 14:04:30|24803.8|24783.8|24798.8|24778.8|24803.8|24783.8|24798.8|24778.8|15
1724681080000|2024-08-26 14:04:40|24801.1|24781.1|24801.3|24781.3|24801.3|24781.3|24801.1|24781.1|0
1724681090000|2024-08-26 14:04:50|||||||||3
1724681100000|2024-08-26 14:05:00|24803.8|24783.8|24806.3|24786.3|24806.3|24786.3|24803.8|24783.8|1
1724681110000|2024-08-26 14:05:10|24808.6|24788.6|24808.6|24788.6|24808.6|24788.6|24806.3|24786.3|1
1724681130000|2024-08-26 14:05:30|||||||||3
1724681140000|2024-08-26 14:05:40|24806.3|24786.3|24803.8|24783.8|24806.3|24786.3|24803.8|24783.8|18
1724681150000|2024-08-26 14:05:50|24803.6|24783.6|24798.6|24778.6|24803.6|24783.6|24798.6|24778.6|4
1724681160000|2024-08-26 14:06:00|24801|24781|24801.3|24781.3|24801.3|24781.3|24801|24781|3
1724681170000|2024-08-26 14:06:10|24798.9|24778.9|24798.6|24778.6|24798.9|24778.9|24798.6|24778.6|82
1724681180000|2024-08-26 14:06:20|24801|24781|24801|24781|24801|24781|24801|24781|0
1724681190000|2024-08-26 14:06:30|24798.6|24778.6|24798.5|24778.5|24801|24781|24798.5|24778.5|1
1724681200000|2024-08-26 14:06:40|24801|24781|24801|24781|24801|24781|24801|24781|0
1724681210000|2024-08-26 14:06:50|24803.5|24783.5|24806|24786|24806|24786|24803.5|24783.5|6
1724681220000|2024-08-26 14:07:00|24806.1|24786.1|24818.3|24798.3|24818.3|24798.3|24806.1|24786.1|9
1724681230000|2024-08-26 14:07:10|24823|24803|24833.5|24813.5|24833.5|24813.5|24823|24803|4
1724681240000|2024-08-26 14:07:20|24835.8|24815.8|24853.5|24833.5|24853.5|24833.5|24835.8|24815.8|18
1724681250000|2024-08-26 14:07:30|24853.3|24833.3|24846.1|24826.1|24853.3|24833.3|24846.1|24826.1|5
1724681260000|2024-08-26 14:07:40|24846|24826|24848.5|24828.5|24848.5|24828.5|24846|24826|1
1724681270000|2024-08-26 14:07:50|24843.9|24823.9|24843.9|24823.9|24843.9|24823.9|24843.9|24823.9|4
1724681280000|2024-08-26 14:08:00|24843.5|24823.5|24836.1|24816.1|24843.5|24823.5|24836.1|24816.1|1
1724681290000|2024-08-26 14:08:10|24836|24816|24836|24796|24836|24816|24830.7|24796|7
1724681300000|2024-08-26 14:08:20|||||||||1
1724681310000|2024-08-26 14:08:30|24821.3|24801.3|24821|24801|24823.5|24803.5|24821|24801|11
1724681320000|2024-08-26 14:08:40|24816.1|24796.1|24816|24796|24816.1|24796.1|24813.8|24793.8|1
1724681340000|2024-08-26 14:09:00|24816.1|24796.1|24818.5|24798.5|24818.5|24798.5|24816.1|24796.1|4
1724681350000|2024-08-26 14:09:10|||||||||12
1724681360000|2024-08-26 14:09:20|||||||||3
1724681370000|2024-08-26 14:09:30|24828.1|24808.1|24833.5|24813.5|24833.5|24813.5|24828.1|24808.1|5
1724681380000|2024-08-26 14:09:40|24838.5|24818.5|24831|24811|24840.8|24820.8|24831|24811|14
1724681400000|2024-08-26 14:10:00|24833.3|24813.3|24833.5|24813.5|24833.5|24813.5|24833.3|24813.3|1
1724681410000|2024-08-26 14:10:10|24852.8|24832.8|24858.5|24838.5|24863.3|24843.3|24852.8|24832.8|13
1724681420000|2024-08-26 14:10:20|24856.1|24836.1|24848.5|24828.5|24856.1|24836.1|24848.5|24828.5|1
1724681430000|2024-08-26 14:10:30|24846.1|24826.1|24846.1|24826.1|24846.1|24826.1|24846.1|24826.1|8
1724681450000|2024-08-26 14:10:50|24848.5|24828.5|24848.5|24828.5|24848.5|24828.5|24848.5|24828.5|1
1724681470000|2024-08-26 14:11:10|24846|24826|24846|24826|24846|24826|24846|24826|1
1724681480000|2024-08-26 14:11:20|24843.6|24823.6|24843.6|24823.6|24843.6|24823.6|24843.6|24823.6|0
1724681490000|2024-08-26 14:11:30|24846|24826|24846|24826|24846|24826|24846|24826|2
1724681500000|2024-08-26 14:11:40|24846.1|24826.1|24856|24836|24856|24836|24846.1|24826.1|8
1724681510000|2024-08-26 14:11:50|||||||||5
1724681530000|2024-08-26 14:12:10|24855.8|24835.8|24853.5|24833.5|24855.8|24835.8|24853.5|24833.5|2
1724681540000|2024-08-26 14:12:20|24851.1|24831.1|24851|24831|24851.1|24831.1|24851|24831|4
1724681550000|2024-08-26 14:12:30|24848.5|24828.5|24848.5|24828.5|24848.5|24828.5|24848.5|24828.5|7
1724681560000|2024-08-26 14:12:40|24846.1|24826.1|24846.1|24826.1|24846.1|24826.1|24846.1|24826.1|0
1724681570000|2024-08-26 14:12:50|24846|24826|24833.6|24813.6|24846|24826|24831.3|24811.3|21
1724681580000|2024-08-26 14:13:00|24836|24816|24843.5|24823.5|24843.5|24823.5|24835.8|24815.8|1
1724681590000|2024-08-26 14:13:10|24843.6|24823.6|24851|24831|24851|24831|24843.6|24823.6|7
1724681600000|2024-08-26 14:13:20|24846|24826|24836.4|24816.4|24846|24826|24833.9|24813.9|13
1724681610000|2024-08-26 14:13:30|24831.6|24811.6|24834.1|24814.1|24834.1|24814.1|24831.6|24811.6|5
1724681630000|2024-08-26 14:13:50|24833.9|24813.9|24833.9|24813.9|24833.9|24813.9|24833.9|24813.9|1
1724681640000|2024-08-26 14:14:00|24834.1|24814.1|24836.4|24816.4|24836.4|24816.4|24834.1|24814.1|1
1724681650000|2024-08-26 14:14:10|24841.1|24821.1|24843.6|24823.6|24843.6|24823.6|24841.1|24821.1|1
1724681660000|2024-08-26 14:14:20|24831.7|24811.7|24826.1|24806.1|24831.7|24811.7|24826.1|24806.1|7
1724681670000|2024-08-26 14:14:30|24825.9|24805.9|24825.9|24805.9|24825.9|24805.9|24825.9|24805.9|16
1724681680000|2024-08-26 14:14:40|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|0
1724681700000|2024-08-26 14:15:00|||||||||4
1724681710000|2024-08-26 14:15:10|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|1
1724681720000|2024-08-26 14:15:20|24835.9|24815.9|24833.4|24813.4|24835.9|24815.9|24833.4|24813.4|1
1724681730000|2024-08-26 14:15:30|24835.9|24815.9|24833.6|24813.6|24835.9|24815.9|24833.6|24813.6|2
1724681740000|2024-08-26 14:15:40|24831.3|24811.3|24833.4|24813.4|24833.4|24813.4|24831.1|24811.1|1
1724681760000|2024-08-26 14:16:00|24833.6|24813.6|24833.6|24813.6|24833.6|24813.6|24833.6|24813.6|4
1724681770000|2024-08-26 14:16:10|||||||||6
1724681780000|2024-08-26 14:16:20|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|0
1724681800000|2024-08-26 14:16:40|||||||||5
1724681820000|2024-08-26 14:17:00|||||||||6
1724681850000|2024-08-26 14:17:30|24835.8|24815.8|24838.4|24818.4|24838.4|24818.4|24835.8|24815.8|8
1724681860000|2024-08-26 14:17:40|24838.6|24818.6|24840.9|24820.9|24843.3|24823.3|24838.6|24818.6|6
1724681890000|2024-08-26 14:18:10|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|4
1724681900000|2024-08-26 14:18:20|24836.1|24816.1|24833.4|24813.4|24836.1|24816.1|24833.4|24813.4|2
1724681910000|2024-08-26 14:18:30|24828.4|24808.4|24828.4|24808.4|24828.4|24808.4|24828.4|24808.4|3
1724681920000|2024-08-26 14:18:40|24823.4|24803.4|24823.4|24803.4|24823.4|24803.4|24823.4|24803.4|0
1724681930000|2024-08-26 14:18:50|24818.4|24798.4|24818.4|24798.4|24818.4|24798.4|24818.4|24798.4|0
1724682000000|2024-08-26 14:20:00|24816.1|24796.1|24813.6|24793.6|24816.1|24796.1|24813.6|24793.6|5
1724682010000|2024-08-26 14:20:10|24818.3|24798.3|24813.4|24793.4|24818.3|24798.3|24813.4|24793.4|0
1724682020000|2024-08-26 14:20:20|||||||||3
1724682030000|2024-08-26 14:20:30|24813.6|24793.6|24813.4|24793.4|24813.6|24793.6|24813.4|24793.4|5
1724682040000|2024-08-26 14:20:40|||||||||2
1724682060000|2024-08-26 14:21:00|24808.6|24788.6|24808.6|24788.6|24808.6|24788.6|24808.6|24788.6|2
1724682080000|2024-08-26 14:21:20|24808.4|24788.4|24808.4|24788.4|24808.4|24788.4|24808.4|24788.4|3
1724682090000|2024-08-26 14:21:30|24808.6|24788.6|24808.7|24788.7|24808.7|24788.7|24808.6|24788.6|7
1724682100000|2024-08-26 14:21:40|24809.1|24789.1|24813.7|24793.7|24813.7|24793.7|24809.1|24789.1|2
1724682110000|2024-08-26 14:21:50|24811.2|24791.2|24808.7|24788.7|24811.2|24791.2|24808.7|24788.7|5
1724682120000|2024-08-26 14:22:00|24811.1|24791.1|24808.7|24788.7|24811.2|24791.2|24808.7|24788.7|0
1724682130000|2024-08-26 14:22:10|24811.1|24791.1|24806.6|24786.6|24811.2|24791.2|24806.6|24786.6|3
1724682150000|2024-08-26 14:22:30|||||||||1
1724682160000|2024-08-26 14:22:40|24808.9|24788.9|24808.9|24788.9|24808.9|24788.9|24808.9|24788.9|2
1724682190000|2024-08-26 14:23:10|24808.7|24788.7|24808.7|24788.7|24808.7|24788.7|24808.7|24788.7|14
1724682200000|2024-08-26 14:23:20|24808.9|24788.9|24804|24784|24808.9|24788.9|24804|24784|1
1724682210000|2024-08-26 14:23:30|24806.4|24786.4|24806.7|24786.7|24806.7|24786.7|24804.4|24784.4|33
1724682230000|2024-08-26 14:23:50|24804.4|24784.4|24809|24789|24809|24789|24804.4|24784.4|0
1724682240000|2024-08-26 14:24:00|24811.4|24791.4|24811.5|24791.5|24811.5|24791.5|24809|24789|0
1724682250000|2024-08-26 14:24:10|24811.7|24791.7|24809.4|24789.4|24811.7|24791.7|24809.4|24789.4|4
1724682260000|2024-08-26 14:24:20|24809.2|24789.2|24809.2|24789.2|24809.2|24789.2|24809.2|24789.2|1
1724682290000|2024-08-26 14:24:50|24806.9|24786.9|24804.2|24784.2|24806.9|24786.9|24804.2|24784.2|1
1724682300000|2024-08-26 14:25:00|24801.9|24781.9|24806.7|24786.7|24806.7|24786.7|24799.5|24779.5|16
1724682310000|2024-08-26 14:25:10|24804.2|24784.2|24801.9|24781.9|24804.2|24784.2|24801.9|24781.9|4
1724682330000|2024-08-26 14:25:30|||||||||26
1724682340000|2024-08-26 14:25:40|24789.2|24769.2|24774.4|24754.4|24789.2|24769.2|24774.4|24754.4|17
1724682350000|2024-08-26 14:25:50|24769.4|24749.4|24769.4|24749.4|24769.4|24749.4|24769.4|24749.4|1
1724682360000|2024-08-26 14:26:00|||||||||3
1724682370000|2024-08-26 14:26:10|24771.7|24751.7|24764.4|24744.4|24771.7|24751.7|24764.4|24744.4|15
1724682380000|2024-08-26 14:26:20|24757.3|24737.3|24752.3|24732.3|24757.3|24737.3|24752.3|24732.3|0
1724682390000|2024-08-26 14:26:30|24757|24737|24754.7|24734.7|24757|24737|24754.7|24734.7|1
1724682400000|2024-08-26 14:26:40|24754.5|24734.5|24754.7|24734.7|24754.7|24734.7|24754.5|24734.5|1
1724682410000|2024-08-26 14:26:50|24759.7|24739.7|24764.7|24744.7|24764.7|24744.7|24759.7|24739.7|4
1724682420000|2024-08-26 14:27:00|||||||||2
1724682430000|2024-08-26 14:27:10|24767|24747|24759.8|24739.8|24767|24747|24759.8|24739.8|17
1724682440000|2024-08-26 14:27:20|24754.7|24734.7|24740|24720|24754.7|24734.7|24740|24720|3
1724682450000|2024-08-26 14:27:30|24739.7|24719.7|24737.6|24717.6|24740|24720|24737.6|24717.6|1
1724682460000|2024-08-26 14:27:40|24737.5|24717.5|24740|24720|24740|24720|24737.5|24717.5|7
1724682480000|2024-08-26 14:28:00|24737.6|24717.6|24732.3|24712.3|24737.6|24717.6|24732.3|24712.3|6
1724682490000|2024-08-26 14:28:10|24730|24710|24734.8|24714.8|24734.8|24714.8|24730|24710|2
1724682530000|2024-08-26 14:28:50|24735|24715|24732.5|24712.5|24735|24715|24732.5|24712.5|18
1724682540000|2024-08-26 14:29:00|24730|24710|24730|24710|24730|24710|24730|24710|9
1724682560000|2024-08-26 14:29:20|24732.3|24712.3|24732.3|24712.3|24732.3|24712.3|24730|24710|3
1724682570000|2024-08-26 14:29:30|24732.5|24712.5|24732.5|24712.5|24732.5|24712.5|24732.5|24712.5|0
1724682580000|2024-08-26 14:29:40|24734.8|24714.8|24752|24732|24752|24732|24730.3|24710.3|3
1724682590000|2024-08-26 14:29:50|24752.3|24732.3|24755|24735|24755|24735|24752.3|24732.3|0
1724682600000|2024-08-26 14:30:00|24757.5|24737.5|24742.9|24722.9|24757.5|24737.5|24742.9|24722.9|28
1724682610000|2024-08-26 14:30:10|24742.6|24722.6|24742.6|24722.6|24742.6|24722.6|24742.6|24722.6|0
1724682620000|2024-08-26 14:30:20|24745|24725|24747.5|24727.5|24747.5|24727.5|24745|24725|6
1724682630000|2024-08-26 14:30:30|24747.6|24727.6|24755|24735|24755|24735|24747.6|24727.6|0
1724682640000|2024-08-26 14:30:40|24759.8|24739.8|24772.2|24752.2|24772.2|24752.2|24759.8|24739.8|79
1724682650000|2024-08-26 14:30:50|24774.7|24754.7|24777.2|24757.2|24777.2|24757.2|24774.7|24754.7|4
1724682660000|2024-08-26 14:31:00|24774.8|24754.8|24774.8|24754.8|24774.8|24754.8|24774.8|24754.8|1
1724682670000|2024-08-26 14:31:10|24774.7|24754.7|24774.7|24754.7|24774.7|24754.7|24774.7|24754.7|3
1724682690000|2024-08-26 14:31:30|24774.5|24754.5|24767.2|24747.2|24774.5|24754.5|24767.2|24747.2|5
1724682700000|2024-08-26 14:31:40|24767|24747|24767.3|24747.3|24769.7|24749.7|24759.5|24739.5|13
1724682710000|2024-08-26 14:31:50|24762.3|24742.3|24762.3|24742.3|24762.3|24742.3|24762.3|24742.3|0
1724682720000|2024-08-26 14:32:00|24759.8|24739.8|24762|24742|24762|24742|24759.8|24739.8|0
1724682730000|2024-08-26 14:32:10|24759.5|24739.5|24767.2|24747.2|24767.2|24747.2|24759.5|24739.5|10
1724682740000|2024-08-26 14:32:20|24767.5|24747.5|24782|24762|24782|24762|24767.5|24747.5|6
1724682750000|2024-08-26 14:32:30|24779.7|24759.7|24772|24752|24779.7|24759.7|24769.7|24749.7|1
1724682760000|2024-08-26 14:32:40|24772.2|24752.2|24759.8|24739.8|24772.2|24752.2|24759.8|24739.8|6
1724682780000|2024-08-26 14:33:00|24754.8|24734.8|24754.8|24734.8|24754.8|24734.8|24752|24732|26
1724682840000|2024-08-26 14:34:00|24752.3|24732.3|24750|24730|24752.3|24732.3|24750|24730|1
1724682850000|2024-08-26 14:34:10|24745|24725|24737.5|24717.5|24745|24725|24737.5|24717.5|4
1724682860000|2024-08-26 14:34:20|24735.1|24715.1|24735.1|24715.1|24735.1|24715.1|24735.1|24715.1|4
1724682880000|2024-08-26 14:34:40|24732.5|24712.5|24732.5|24712.5|24732.5|24712.5|24732.5|24712.5|0
1724682890000|2024-08-26 14:34:50|||||||||1
1724682900000|2024-08-26 14:35:00|24730.1|24710.1|24715|24695|24730.1|24710.1|24715|24695|6
1724682910000|2024-08-26 14:35:10|24710|24690|24707.5|24687.5|24710|24690|24707.5|24687.5|8
1724682920000|2024-08-26 14:35:20|24705.1|24685.1|24687.5|24667.5|24705.1|24685.1|24687.5|24667.5|309
1724682930000|2024-08-26 14:35:30|24692.1|24672.1|24702.3|24682.3|24702.3|24682.3|24692.1|24672.1|2
1724682940000|2024-08-26 14:35:40|24700|24680|24687.5|24667.5|24702.5|24682.5|24687.5|24667.5|16
1724682950000|2024-08-26 14:35:50|24687.6|24667.6|24674.6|24654.6|24687.6|24667.6|24662.8|24642.8|53
1724682960000|2024-08-26 14:36:00|24675|24655|24697.8|24677.8|24697.8|24677.8|24675|24655|6
1724682970000|2024-08-26 14:36:10|24700.3|24680.3|24697.9|24677.9|24700.3|24680.3|24697.9|24677.9|2
1724682980000|2024-08-26 14:36:20|24697.8|24677.8|24697.8|24677.8|24697.8|24677.8|24697.8|24677.8|10
1724682990000|2024-08-26 14:36:30|24700.1|24680.1|24700.3|24680.3|24700.3|24680.3|24700.1|24680.1|0
1724683010000|2024-08-26 14:36:50|||||||||1
1724683020000|2024-08-26 14:37:00|24705.3|24685.3|24705.3|24685.3|24705.3|24685.3|24705.3|24685.3|1
1724683070000|2024-08-26 14:37:50|24724.5|24704.5|24739.8|24719.8|24739.8|24719.8|24724.5|24704.5|22
1724683080000|2024-08-26 14:38:00|24732.8|24712.8|24717.3|24697.3|24732.8|24712.8|24717.3|24697.3|12
1724683090000|2024-08-26 14:38:10|24714.8|24694.8|24714.8|24694.8|24717.3|24697.3|24714.8|24694.8|1
1724683100000|2024-08-26 14:38:20|24712.5|24692.5|24705.3|24685.3|24712.5|24692.5|24705.3|24685.3|1
1724683110000|2024-08-26 14:38:30|24705|24685|24705|24685|24705|24685|24705|24685|0
1724683120000|2024-08-26 14:38:40|24702.6|24682.6|24702.6|24682.6|24702.6|24682.6|24700.1|24680.1|0
1724683130000|2024-08-26 14:38:50|24697.8|24677.8|24695.4|24675.4|24697.8|24677.8|24695.4|24675.4|3
1724683140000|2024-08-26 14:39:00|24695.6|24675.6|24707.3|24687.3|24707.3|24687.3|24695.6|24675.6|6
1724683150000|2024-08-26 14:39:10|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|0
1724683180000|2024-08-26 14:39:40|24702.6|24682.6|24702.9|24682.9|24705.3|24685.3|24702.4|24682.4|8
1724683200000|2024-08-26 14:40:00|24702.8|24682.8|24700.3|24680.3|24702.8|24682.8|24700.3|24680.3|3
1724683210000|2024-08-26 14:40:10|24697.8|24677.8|24687.8|24667.8|24697.8|24677.8|24687.8|24667.8|3
1724683220000|2024-08-26 14:40:20|24685.3|24665.3|24685.4|24665.4|24687.8|24667.8|24683.1|24663.1|5
1724683230000|2024-08-26 14:40:30|24680.3|24660.3|24685.1|24665.1|24685.1|24665.1|24680.3|24660.3|16
1724683240000|2024-08-26 14:40:40|24684.9|24664.9|24685.6|24665.6|24685.6|24665.6|24684.9|24664.9|2
1724683250000|2024-08-26 14:40:50|24690.3|24670.3|24697.8|24677.8|24697.8|24677.8|24690.3|24670.3|1
1724683260000|2024-08-26 14:41:00|24702.8|24682.8|24705.3|24685.3|24705.3|24685.3|24700.3|24680.3|3
1724683290000|2024-08-26 14:41:30|24710.1|24690.1|24707.8|24687.8|24710.1|24690.1|24707.8|24687.8|0
1724683310000|2024-08-26 14:41:50|||||||||1
1724683320000|2024-08-26 14:42:00|24705.3|24685.3|24705.1|24685.1|24705.3|24685.3|24705.1|24685.1|4
1724683340000|2024-08-26 14:42:20|24712.6|24692.6|24715.1|24695.1|24715.1|24695.1|24712.6|24692.6|9
1724683350000|2024-08-26 14:42:30|24717.6|24697.6|24732.3|24712.3|24734.6|24714.6|24717.6|24697.6|3
1724683360000|2024-08-26 14:42:40|24732.6|24712.6|24732.6|24712.6|24732.6|24712.6|24732.6|24712.6|0
1724683370000|2024-08-26 14:42:50|24730.3|24710.3|24730.3|24710.3|24730.3|24710.3|24730.3|24710.3|0
1724683380000|2024-08-26 14:43:00|24732.8|24712.8|24740.4|24720.4|24740.4|24720.4|24732.8|24712.8|3
1724683390000|2024-08-26 14:43:10|24742.8|24722.8|24740.4|24720.4|24745.1|24725.1|24740.4|24720.4|2
1724683400000|2024-08-26 14:43:20|24745.1|24725.1|24745.1|24725.1|24745.1|24725.1|24745.1|24725.1|3
1724683430000|2024-08-26 14:43:50|24744.9|24724.9|24749.9|24729.9|24749.9|24729.9|24744.9|24724.9|1
1724683450000|2024-08-26 14:44:10|24754.8|24734.8|24759.9|24739.9|24759.9|24739.9|24754.8|24734.8|1
1724683460000|2024-08-26 14:44:20|||||||||1
1724683470000|2024-08-26 14:44:30|||||||||1
1724683480000|2024-08-26 14:44:40|24757.4|24737.4|24757.4|24737.4|24757.4|24737.4|24757.4|24737.4|1
1724683500000|2024-08-26 14:45:00|24754.9|24734.9|24752.4|24732.4|24754.9|24734.9|24752.4|24732.4|2
1724683510000|2024-08-26 14:45:10|24754.9|24734.9|24759.9|24739.9|24759.9|24739.9|24754.9|24734.9|5
1724683550000|2024-08-26 14:45:50|24762.4|24742.4|24764.9|24744.9|24764.9|24744.9|24762.4|24742.4|3
1724683560000|2024-08-26 14:46:00|24767.3|24747.3|24772.1|24752.1|24772.1|24752.1|24767.3|24747.3|2
1724683570000|2024-08-26 14:46:10|24774.5|24754.5|24774.8|24754.8|24774.8|24754.8|24774.5|24754.5|2
1724683590000|2024-08-26 14:46:30|24775.1|24755.1|24784.9|24764.9|24784.9|24764.9|24775.1|24755.1|1
1724683610000|2024-08-26 14:46:50|24787.4|24767.4|24787.3|24767.3|24787.4|24767.4|24784.9|24764.9|6
1724683620000|2024-08-26 14:47:00|24787.4|24767.4|24787.4|24767.4|24787.4|24767.4|24787.4|24767.4|3
1724683630000|2024-08-26 14:47:10|24785.1|24765.1|24784.8|24764.8|24785.1|24765.1|24784.8|24764.8|4
1724683650000|2024-08-26 14:47:30|24787.3|24767.3|24787.3|24767.3|24787.3|24767.3|24787.3|24767.3|0
1724683660000|2024-08-26 14:47:40|24784.9|24764.9|24784.8|24764.8|24784.9|24764.9|24784.8|24764.8|0
1724683670000|2024-08-26 14:47:50|||||||||1
1724683680000|2024-08-26 14:48:00|24782.4|24762.4|24782.3|24762.3|24787.3|24767.3|24779.9|24759.9|6
1724683690000|2024-08-26 14:48:10|24784.8|24764.8|24779.9|24759.9|24784.9|24764.9|24779.9|24759.9|4
1724683700000|2024-08-26 14:48:20|24782.3|24762.3|24784.9|24764.9|24784.9|24764.9|24782.3|24762.3|3
1724683720000|2024-08-26 14:48:40|24789.8|24769.8|24789.8|24769.8|24789.8|24769.8|24789.8|24769.8|8
1724683730000|2024-08-26 14:48:50|24792.3|24772.3|24792.4|24772.4|24792.4|24772.4|24792.3|24772.3|6
1724683740000|2024-08-26 14:49:00|24789.9|24769.9|24789.9|24769.9|24789.9|24769.9|24789.9|24769.9|3
1724683750000|2024-08-26 14:49:10|24794.8|24774.8|24804.8|24784.8|24807.3|24784.8|24794.8|24767.3|1
1724683770000|2024-08-26 14:49:30|24804.9|24784.9|24809.6|24789.6|24809.6|24789.6|24804.9|24784.9|5
1724683780000|2024-08-26 14:49:40|24809.9|24789.9|24804.9|24784.9|24809.9|24789.9|24804.9|24784.9|1
1724683790000|2024-08-26 14:49:50|24809.9|24789.9|24809.9|24789.9|24809.9|24789.9|24809.9|24789.9|0
1724683800000|2024-08-26 14:50:00|24805.2|24785.2|24805.2|24785.2|24805.2|24785.2|24805.2|24785.2|1
1724683810000|2024-08-26 14:50:10|24804.9|24784.9|24812.3|24792.3|24812.3|24792.3|24804.9|24784.9|7
1724683830000|2024-08-26 14:50:30|24814.6|24794.6|24812.3|24792.3|24814.6|24794.6|24805.1|24785.1|12
1724683840000|2024-08-26 14:50:40|||||||||1
1724683860000|2024-08-26 14:51:00|24814.6|24794.6|24822|24802|24822|24802|24814.6|24794.6|2
1724683870000|2024-08-26 14:51:10|||||||||1
1724683880000|2024-08-26 14:51:20|24829|24809|24834.6|24814.6|24834.6|24814.6|24829|24809|7
1724683890000|2024-08-26 14:51:30|||||||||1
1724683900000|2024-08-26 14:51:40|||||||||1
1724683910000|2024-08-26 14:51:50|24837|24817|24839.3|24819.3|24839.3|24819.3|24837|24817|1
1724683920000|2024-08-26 14:52:00|24841.6|24821.6|24847|24827|24847|24827|24841.6|24821.6|5
1724683930000|2024-08-26 14:52:10|24847.4|24827.4|24847.4|24827.4|24849.9|24829.9|24847.4|24827.4|0
1724683940000|2024-08-26 14:52:20|24852.1|24832.1|24857|24837|24857|24837|24852.1|24832.1|4
1724683960000|2024-08-26 14:52:40|24866.8|24846.8|24889.3|24869.3|24889.3|24869.3|24866.8|24846.8|82
1724683970000|2024-08-26 14:52:50|24891.6|24871.6|24874.5|24854.5|24891.8|24871.8|24874.5|24854.5|16
1724683980000|2024-08-26 14:53:00|24886.2|24866.2|24889.3|24869.3|24889.3|24869.3|24884.3|24864.3|18
1724683990000|2024-08-26 14:53:10|24886.6|24866.6|24891.6|24871.6|24894|24874|24886.6|24866.6|10
1724684000000|2024-08-26 14:53:20|24889.1|24869.1|24881.6|24861.6|24889.1|24869.1|24879|24859|10
1724684010000|2024-08-26 14:53:30|24879.3|24859.3|24872|24852|24879.3|24859.3|24872|24852|5
1724684020000|2024-08-26 14:53:40|24874.3|24854.3|24879.3|24859.3|24879.3|24859.3|24874.3|24854.3|1
1724684030000|2024-08-26 14:53:50|24881.6|24861.6|24879.1|24859.1|24881.8|24861.8|24879.1|24859.1|7
1724684040000|2024-08-26 14:54:00|24879|24859|24879|24859|24879|24859|24879|24859|0
1724684050000|2024-08-26 14:54:10|24881.3|24861.3|24881.5|24861.5|24881.5|24861.5|24881.3|24861.3|2
1724684060000|2024-08-26 14:54:20|24883.8|24863.8|24886.6|24866.6|24886.6|24866.6|24883.8|24863.8|3
1724684070000|2024-08-26 14:54:30|24879.5|24859.5|24876.8|24856.8|24879.5|24859.5|24876.8|24856.8|11
1724684080000|2024-08-26 14:54:40|24879.1|24859.1|24879.1|24859.1|24879.1|24859.1|24879.1|24859.1|0
1724684090000|2024-08-26 14:54:50|24881.6|24861.6|24881.6|24861.6|24881.6|24861.6|24881.6|24861.6|4
1724684100000|2024-08-26 14:55:00|24881.8|24861.8|24851.8|24831.8|24881.8|24861.8|24851.8|24831.8|17
1724684110000|2024-08-26 14:55:10|24837|24817|24824.6|24804.6|24837|24817|24824.6|24804.6|19
1724684120000|2024-08-26 14:55:20|24822.1|24802.1|24817.1|24797.1|24822.1|24802.1|24817.1|24797.1|5
1724684130000|2024-08-26 14:55:30|24814.8|24794.8|24817.1|24797.1|24817.1|24797.1|24814.8|24794.8|1
1724684140000|2024-08-26 14:55:40|24819.6|24799.6|24819.6|24799.6|24819.6|24799.6|24819.6|24799.6|6
1724684150000|2024-08-26 14:55:50|24817.3|24797.3|24819.6|24799.6|24819.6|24799.6|24817.1|24797.1|0
1724684160000|2024-08-26 14:56:00|24822|24802|24819.6|24799.6|24822|24802|24819.6|24799.6|1
1724684170000|2024-08-26 14:56:10|||||||||2
1724684180000|2024-08-26 14:56:20|24814.6|24794.6|24792.3|24772.3|24814.6|24794.6|24792.3|24772.3|13
1724684190000|2024-08-26 14:56:30|24792.1|24772.1|24792.1|24772.1|24792.1|24772.1|24792.1|24772.1|1
1724684200000|2024-08-26 14:56:40|24785.1|24765.1|24779.6|24759.6|24785.1|24765.1|24779.6|24759.6|3
1724684210000|2024-08-26 14:56:50|24782.1|24762.1|24782.3|24762.3|24782.3|24762.3|24777.1|24757.1|7
1724684230000|2024-08-26 14:57:10|24777.1|24757.1|24777.1|24757.1|24777.1|24757.1|24777.1|24757.1|1
1724684240000|2024-08-26 14:57:20|24774.8|24754.8|24777.1|24757.1|24777.1|24757.1|24774.6|24754.6|0
1724684250000|2024-08-26 14:57:30|24779.4|24759.4|24784.9|24764.9|24789.6|24769.6|24779.4|24759.4|5
1724684260000|2024-08-26 14:57:40|24784.6|24764.6|24784.6|24764.6|24784.6|24764.6|24784.6|24764.6|0
1724684280000|2024-08-26 14:58:00|24782.3|24762.3|24782.3|24762.3|24782.3|24762.3|24782.3|24762.3|1
1724684290000|2024-08-26 14:58:10|24784.6|24764.6|24784.6|24764.6|24784.6|24764.6|24784.6|24764.6|1
1724684300000|2024-08-26 14:58:20|24782.3|24762.3|24784.6|24764.6|24784.6|24764.6|24782.3|24762.3|0
1724684310000|2024-08-26 14:58:30|||||||||1
1724684330000|2024-08-26 14:58:50|24786.9|24766.9|24784.6|24764.6|24786.9|24766.9|24784.6|24764.6|3
1724684340000|2024-08-26 14:59:00|24782.3|24762.3|24782.3|24762.3|24782.3|24762.3|24782.3|24762.3|2
1724684350000|2024-08-26 14:59:10|24779.8|24759.8|24777.3|24737.3|24779.8|24759.8|24774.6|24737.3|5
1724684360000|2024-08-26 14:59:20|24757.3|24734.9|24754.9|24734.9|24757.3|24734.9|24754.9|24734.9|1
1724684380000|2024-08-26 14:59:40|24759.6|24739.6|24762.1|24742.1|24762.1|24742.1|24757.1|24737.1|5
1724684390000|2024-08-26 14:59:50|24764.6|24744.6|24767.1|24747.1|24767.1|24747.1|24764.6|24744.6|1
1724684400000|2024-08-26 15:00:00|24772.1|24752.1|24774.6|24754.6|24774.6|24754.6|24772.1|24752.1|2
1724684450000|2024-08-26 15:00:50|24774.4|24754.4|24764.8|24744.8|24774.4|24754.4|24764.8|24744.8|6
1724684460000|2024-08-26 15:01:00|24764.6|24744.6|24759.6|24739.6|24764.6|24744.6|24759.6|24739.6|1
1724684470000|2024-08-26 15:01:10|24757.3|24737.3|24757.1|24737.1|24757.3|24737.3|24757.1|24737.1|5
1724684480000|2024-08-26 15:01:20|24764.6|24744.6|24766.9|24746.9|24766.9|24746.9|24764.6|24744.6|3
1724684500000|2024-08-26 15:01:40|24767.1|24747.1|24767.1|24747.1|24767.1|24747.1|24767.1|24747.1|0
1724684510000|2024-08-26 15:01:50|24769.4|24749.4|24771.9|24751.9|24771.9|24751.9|24769.4|24749.4|2
1724684520000|2024-08-26 15:02:00|24772.1|24752.1|24774.6|24754.6|24774.6|24754.6|24772.1|24752.1|6
1724684530000|2024-08-26 15:02:10|24776.9|24756.9|24776.9|24756.9|24776.9|24756.9|24776.9|24756.9|0
1724684540000|2024-08-26 15:02:20|24774.6|24754.6|24774.6|24754.6|24774.6|24754.6|24774.6|24754.6|0
1724684550000|2024-08-26 15:02:30|24774.4|24754.4|24774.6|24754.6|24774.6|24754.6|24774.4|24754.4|1
1724684560000|2024-08-26 15:02:40|24772.3|24752.3|24764.4|24744.4|24772.3|24752.3|24764.4|24744.4|3
1724684570000|2024-08-26 15:02:50|24761.9|24741.9|24766.9|24746.9|24766.9|24746.9|24761.9|24741.9|2
1724684580000|2024-08-26 15:03:00|24764.6|24744.6|24764.6|24744.6|24764.6|24744.6|24764.6|24744.6|0
1724684590000|2024-08-26 15:03:10|24762.1|24742.1|24762.1|24742.1|24762.1|24742.1|24762.1|24742.1|3
1724684610000|2024-08-26 15:03:30|24761.9|24741.9|24754.6|24734.6|24761.9|24741.9|24754.6|24734.6|16
1724684620000|2024-08-26 15:03:40|24752.2|24732.2|24752.2|24732.2|24752.2|24732.2|24752.2|24732.2|0
1724684640000|2024-08-26 15:04:00|24759.4|24739.4|24759.4|24739.4|24759.4|24739.4|24756.9|24736.9|2
1724684660000|2024-08-26 15:04:20|||||||||2
1724684670000|2024-08-26 15:04:30|24757.1|24737.1|24757.1|24737.1|24757.1|24737.1|24757.1|24737.1|1
1724684690000|2024-08-26 15:04:50|24754.6|24734.6|24756.9|24736.9|24756.9|24736.9|24754.6|24734.6|0
1724684700000|2024-08-26 15:05:00|24757.1|24737.1|24756.9|24736.9|24757.1|24737.1|24754.6|24734.6|1
1724684710000|2024-08-26 15:05:10|24757.1|24737.1|24757.1|24737.1|24757.1|24737.1|24757.1|24737.1|0
1724684730000|2024-08-26 15:05:30|24752.1|24732.1|24757.1|24737.1|24757.1|24737.1|24752.1|24732.1|14
1724684740000|2024-08-26 15:05:40|24756.8|24736.8|24754.4|24734.4|24757.1|24737.1|24754.4|24734.4|8
1724684750000|2024-08-26 15:05:50|24752.1|24732.1|24752.1|24732.1|24752.1|24732.1|24752.1|24732.1|0
1724684760000|2024-08-26 15:06:00|24751.9|24731.9|24769.6|24749.6|24769.6|24749.6|24737.2|24717.2|19
1724684770000|2024-08-26 15:06:10|24767.1|24747.1|24754.9|24734.9|24767.1|24747.1|24754.9|24734.9|1
1724684780000|2024-08-26 15:06:20|24752.4|24732.4|24744.4|24724.4|24752.4|24732.4|24744.4|24724.4|0
1724684790000|2024-08-26 15:06:30|24746.9|24726.9|24746.9|24726.9|24746.9|24726.9|24746.9|24726.9|1
1724684800000|2024-08-26 15:06:40|24747.2|24727.2|24747.2|24727.2|24747.2|24727.2|24747.2|24727.2|2
1724684820000|2024-08-26 15:07:00|24749.6|24729.6|24749.6|24729.6|24749.6|24729.6|24749.6|24729.6|0
1724684830000|2024-08-26 15:07:10|24751.9|24731.9|24752.1|24732.1|24752.1|24732.1|24751.9|24731.9|1
1724684870000|2024-08-26 15:07:50|24749.6|24729.6|24767.1|24747.1|24767.1|24747.1|24749.6|24729.6|7
1724684880000|2024-08-26 15:08:00|24769.6|24749.6|24774.6|24754.6|24774.6|24754.6|24769.6|24749.6|0
1724684890000|2024-08-26 15:08:10|24779.6|24759.6|24779.6|24759.6|24779.6|24759.6|24779.6|24759.6|0
1724684950000|2024-08-26 15:09:10|||||||||2
1724684960000|2024-08-26 15:09:20|24777.1|24757.1|24777.1|24757.1|24777.1|24757.1|24777.1|24757.1|5
1724684970000|2024-08-26 15:09:30|24774.6|24754.6|24771.9|24751.9|24774.6|24754.6|24771.9|24751.9|2
1724684980000|2024-08-26 15:09:40|24771.8|24751.8|24786.9|24766.9|24786.9|24766.9|24769.4|24746.6|7
1724684990000|2024-08-26 15:09:50|24801.5|24781.5|24804.6|24784.6|24807.1|24787.1|24801.5|24781.5|2
1724685000000|2024-08-26 15:10:00|||||||||1
1724685010000|2024-08-26 15:10:10|24804.4|24784.4|24804.4|24784.4|24804.4|24784.4|24804.4|24784.4|4
1724685040000|2024-08-26 15:10:40|24804.3|24784.3|24799.4|24779.4|24804.3|24784.3|24799.3|24779.3|32
1724685130000|2024-08-26 15:12:10|24799.3|24779.3|24794.6|24774.6|24799.3|24779.3|24794.6|24774.6|2
1724685140000|2024-08-26 15:12:20|24796.9|24776.9|24796.9|24776.9|24796.9|24776.9|24796.9|24776.9|0
1724685150000|2024-08-26 15:12:30|24794.6|24774.6|24796.9|24776.9|24796.9|24776.9|24794.6|24774.6|0
1724685160000|2024-08-26 15:12:40|24799.3|24779.3|24799.4|24779.4|24799.4|24779.4|24799.3|24779.3|0
1724685170000|2024-08-26 15:12:50|24799.6|24779.6|24799.6|24779.6|24799.6|24779.6|24799.6|24779.6|0
1724685280000|2024-08-26 15:14:40|24794.9|24774.9|24794.6|24774.6|24794.9|24774.9|24794.6|24774.6|10
1724685290000|2024-08-26 15:14:50|24792.1|24772.1|24794.6|24774.6|24794.6|24774.6|24792.1|24772.1|2
1724685300000|2024-08-26 15:15:00|24789.6|24769.6|24789.6|24769.6|24789.6|24769.6|24789.6|24769.6|1
1724685320000|2024-08-26 15:15:20|24782.1|24762.1|24779.6|24759.6|24782.1|24762.1|24779.6|24759.6|11
1724685330000|2024-08-26 15:15:30|24782.1|24762.1|24779.7|24759.7|24782.1|24762.1|24779.7|24759.7|2
1724685340000|2024-08-26 15:15:40|24777.2|24757.2|24772.1|24752.1|24777.2|24757.2|24772.1|24752.1|3
1724685350000|2024-08-26 15:15:50|24774.6|24754.6|24779.9|24759.9|24781.8|24761.8|24774.6|24754.6|2
1724685360000|2024-08-26 15:16:00|||||||||1
1724685370000|2024-08-26 15:16:10|||||||||1
1724685390000|2024-08-26 15:16:30|24779.6|24759.6|24777.2|24757.2|24779.6|24759.6|24777.2|24757.2|0
1724685420000|2024-08-26 15:17:00|24777.5|24757.5|24775|24755|24777.5|24757.5|24775|24755|1
1724685430000|2024-08-26 15:17:10|24777.5|24757.5|24777.5|24757.5|24777.5|24757.5|24777.5|24757.5|0
1724685440000|2024-08-26 15:17:20|24777.2|24757.2|24779.9|24759.9|24779.9|24759.9|24774.9|24754.9|1
1724685460000|2024-08-26 15:17:40|24782.4|24762.4|24789.9|24769.9|24789.9|24769.9|24782.4|24762.4|3
1724685480000|2024-08-26 15:18:00|24787.4|24767.4|24782.4|24762.4|24787.4|24767.4|24782.4|24762.4|5
1724685490000|2024-08-26 15:18:10|24780|24760|24779.9|24759.9|24780|24760|24779.9|24759.9|1
1724685500000|2024-08-26 15:18:20|||||||||3
1724685510000|2024-08-26 15:18:30|24782.4|24762.4|24787.4|24767.4|24787.4|24767.4|24782.4|24762.4|4
1724685540000|2024-08-26 15:19:00|24785|24765|24785|24765|24787.4|24767.4|24785|24765|2
1724685550000|2024-08-26 15:19:10|24782.7|24762.7|24782.4|24762.4|24782.7|24762.7|24782.4|24762.4|4
1724685570000|2024-08-26 15:19:30|24777.2|24737.2|24774.9|24734.9|24777.2|24737.2|24774.9|24734.9|23
1724685580000|2024-08-26 15:19:40|24774.6|24734.6|24774.6|24734.6|24774.6|24734.6|24774.6|24734.6|0
1724685590000|2024-08-26 15:19:50|24776.9|24736.9|24772.5|24752.5|24776.9|24754.9|24772.4|24736.9|6
1724685610000|2024-08-26 15:20:10|24774.9|24754.9|24774.9|24754.9|24774.9|24754.9|24774.9|24754.9|5
1724685620000|2024-08-26 15:20:20|24775|24755|24802.5|24782.5|24802.5|24782.5|24775|24755|4
1724685630000|2024-08-26 15:20:30|24805|24785|24809.7|24789.7|24809.7|24789.7|24805|24785|3
1724685640000|2024-08-26 15:20:40|24809.9|24789.9|24807.4|24787.4|24809.9|24789.9|24807.4|24787.4|3
1724685650000|2024-08-26 15:20:50|24804.9|24784.9|24804.9|24784.9|24804.9|24784.9|24804.9|24784.9|0
1724685660000|2024-08-26 15:21:00|24807.4|24787.4|24807.4|24787.4|24807.4|24787.4|24807.4|24787.4|0
1724685670000|2024-08-26 15:21:10|24804.9|24784.9|24804.9|24784.9|24804.9|24784.9|24804.9|24784.9|1
1724685680000|2024-08-26 15:21:20|||||||||2
1724685700000|2024-08-26 15:21:40|24807.4|24787.4|24809.9|24789.9|24809.9|24789.9|24807.4|24787.4|3
1724685710000|2024-08-26 15:21:50|24812.4|24792.4|24809.9|24789.9|24812.4|24792.4|24809.9|24789.9|2
1724685720000|2024-08-26 15:22:00|24812.2|24792.2|24812.2|24792.2|24812.2|24792.2|24812.2|24792.2|2
1724685730000|2024-08-26 15:22:10|24812.1|24792.1|24812.1|24792.1|24812.1|24792.1|24812.1|24792.1|1
1724685740000|2024-08-26 15:22:20|24812.4|24792.4|24810|24790|24812.4|24792.4|24810|24790|2
1724685750000|2024-08-26 15:22:30|||||||||1
1724685760000|2024-08-26 15:22:40|24812.4|24792.4|24812.4|24792.4|24812.4|24792.4|24812.4|24792.4|1
1724685770000|2024-08-26 15:22:50|24810|24790|24814.9|24794.9|24814.9|24794.9|24809.9|24789.9|2
1724685800000|2024-08-26 15:23:20|24819.6|24799.6|24819.9|24799.9|24819.9|24799.9|24819.6|24799.6|2
1724685820000|2024-08-26 15:23:40|24822.4|24802.4|24822.4|24802.4|24822.4|24802.4|24822.4|24802.4|0
1724685840000|2024-08-26 15:24:00|24822.5|24802.5|24822.5|24802.5|24822.5|24802.5|24822.5|24802.5|0
1724685850000|2024-08-26 15:24:10|24824.9|24804.9|24824.9|24804.9|24824.9|24804.9|24824.9|24804.9|0
1724685890000|2024-08-26 15:24:50|||||||||2
1724685900000|2024-08-26 15:25:00|24822.5|24802.5|24809.9|24789.9|24822.5|24802.5|24809.9|24789.9|5
1724685940000|2024-08-26 15:25:40|24807.4|24787.4|24799.9|24779.9|24807.4|24787.4|24799.9|24779.9|4
1724685970000|2024-08-26 15:26:10|24804.9|24784.9|24804.7|24784.7|24807.4|24787.4|24804.7|24784.7|4
1724685980000|2024-08-26 15:26:20|24807.4|24787.4|24807.2|24787.2|24807.4|24787.4|24804.9|24784.9|0
1724685990000|2024-08-26 15:26:30|24807.4|24787.4|24807.4|24787.4|24807.4|24787.4|24807.4|24787.4|0
1724686010000|2024-08-26 15:26:50|24802.4|24782.4|24799.9|24779.9|24804.9|24784.9|24799.9|24779.9|4
1724686020000|2024-08-26 15:27:00|24802.2|24782.2|24799.9|24779.9|24802.2|24782.2|24799.9|24779.9|1
1724686050000|2024-08-26 15:27:30|||||||||2
1724686060000|2024-08-26 15:27:40|24802.4|24782.4|24799.9|24779.9|24802.4|24782.4|24799.9|24779.9|1
1724686090000|2024-08-26 15:28:10|24802.4|24782.4|24802.4|24782.4|24802.4|24782.4|24802.4|24782.4|4
1724686130000|2024-08-26 15:28:50|24804.9|24784.9|24802.4|24782.4|24804.9|24784.9|24802.4|24782.4|10
1724686140000|2024-08-26 15:29:00|24802.5|24782.5|24804.9|24784.9|24804.9|24784.9|24802.5|24782.5|3
1724686150000|2024-08-26 15:29:10|||||||||2
1724686170000|2024-08-26 15:29:30|24805|24785|24805|24785|24805|24785|24805|24785|0
1724686180000|2024-08-26 15:29:40|24807.4|24787.4|24807.5|24787.5|24807.5|24787.5|24807.4|24787.4|0
1724686190000|2024-08-26 15:29:50|24807.7|24787.7|24824.5|24804.5|24824.5|24804.5|24807.7|24787.7|6
1724686200000|2024-08-26 15:30:00|24824.9|24804.9|24842.4|24822.4|24847|24827|24824.9|24804.9|4
1724686220000|2024-08-26 15:30:20|24842.2|24822.2|24842.2|24822.2|24842.4|24822.4|24842.2|24822.2|2
1724686230000|2024-08-26 15:30:30|24837.2|24817.2|24834.9|24814.9|24837.2|24817.2|24834.9|24814.9|1
1724686260000|2024-08-26 15:31:00|24834.7|24814.7|24827.4|24807.4|24834.7|24814.7|24827.4|24807.4|1
1724686270000|2024-08-26 15:31:10|24825|24805|24825|24805|24825|24805|24825|24805|0
1724686320000|2024-08-26 15:32:00|24824.9|24804.9|24824.9|24804.9|24824.9|24804.9|24824.9|24804.9|6
1724686330000|2024-08-26 15:32:10|||||||||10
1724686340000|2024-08-26 15:32:20|||||||||1
1724686370000|2024-08-26 15:32:50|24822.5|24802.5|24822.5|24802.5|24822.5|24802.5|24822.5|24802.5|5
1724686380000|2024-08-26 15:33:00|24820.2|24800.2|24822.5|24802.5|24822.5|24802.5|24820.2|24800.2|1
1724686390000|2024-08-26 15:33:10|||||||||1
1724686440000|2024-08-26 15:34:00|24824.8|24804.8|24827.2|24807.2|24827.2|24807.2|24824.8|24804.8|4
1724686450000|2024-08-26 15:34:10|24824.8|24804.8|24827.3|24807.3|24827.3|24807.3|24824.8|24804.8|3
1724686500000|2024-08-26 15:35:00|24826.9|24806.9|24822.2|24802.2|24826.9|24806.9|24822.2|24802.2|3
1724686510000|2024-08-26 15:35:10|24819.7|24799.7|24819.7|24799.7|24819.7|24799.7|24819.7|24799.7|0
1724686520000|2024-08-26 15:35:20|24817.3|24797.3|24819.7|24799.7|24819.7|24799.7|24817.3|24797.3|1
1724686540000|2024-08-26 15:35:40|24819.8|24799.8|24819.8|24799.8|24819.8|24799.8|24819.8|24799.8|0
1724686570000|2024-08-26 15:36:10|24817.3|24797.3|24819.7|24799.7|24819.7|24799.7|24817.3|24797.3|2
1724686580000|2024-08-26 15:36:20|24819.8|24799.8|24822.7|24802.7|24822.7|24802.7|24812.7|24792.7|20
1724686600000|2024-08-26 15:36:40|24829.7|24809.7|24837.3|24817.3|24837.3|24817.3|24829.7|24809.7|6
1724686610000|2024-08-26 15:36:50|24839.7|24819.7|24839.7|24819.7|24839.7|24819.7|24839.7|24819.7|1
1724686620000|2024-08-26 15:37:00|||||||||1
1724686630000|2024-08-26 15:37:10|24839.8|24819.8|24839.8|24819.8|24839.8|24819.8|24839.8|24819.8|0
1724686650000|2024-08-26 15:37:30|24839.7|24819.7|24839.7|24819.7|24839.7|24819.7|24839.7|24819.7|0
1724686660000|2024-08-26 15:37:40|24844.4|24824.4|24842.5|24822.5|24844.4|24824.4|24842.5|24822.5|0
1724686680000|2024-08-26 15:38:00|24842.3|24822.3|24819.7|24799.7|24842.3|24822.3|24819.7|24799.7|3
1724686690000|2024-08-26 15:38:10|24817.2|24797.2|24817.2|24797.2|24817.2|24797.2|24814.7|24794.7|0
1724686710000|2024-08-26 15:38:30|||||||||1
1724686720000|2024-08-26 15:38:40|24819.5|24799.5|24832.2|24812.2|24832.2|24812.2|24819.5|24799.5|4
1724686740000|2024-08-26 15:39:00|24832.3|24812.3|24852|24832|24852|24832|24832.3|24812.3|9
1724686750000|2024-08-26 15:39:10|24847.3|24827.3|24847.2|24827.2|24847.3|24827.3|24847.2|24827.2|0
1724686760000|2024-08-26 15:39:20|24844.8|24824.8|24844.7|24824.7|24844.8|24824.8|24844.7|24824.7|0
1724686780000|2024-08-26 15:39:40|24842.2|24822.2|24844.5|24824.5|24844.5|24824.5|24842.2|24822.2|1
1724686790000|2024-08-26 15:39:50|24844.7|24824.7|24844.7|24824.7|24844.7|24824.7|24844.7|24824.7|0
1724686800000|2024-08-26 15:40:00|||||||||2
1724686810000|2024-08-26 15:40:10|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|0
1724686820000|2024-08-26 15:40:20|24844.8|24824.8|24844.8|24824.8|24844.8|24824.8|24844.8|24824.8|0
1724686840000|2024-08-26 15:40:40|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|4
1724686920000|2024-08-26 15:42:00|24849.7|24829.7|24854.7|24834.7|24854.7|24834.7|24849.7|24829.7|4
1724686930000|2024-08-26 15:42:10|24852.2|24832.2|24857.2|24837.2|24857.2|24837.2|24852.2|24832.2|4
1724686950000|2024-08-26 15:42:30|24854.8|24834.8|24857.2|24837.2|24857.2|24837.2|24854.7|24834.7|1
1724686980000|2024-08-26 15:43:00|24859.8|24839.8|24862.3|24842.3|24862.3|24842.3|24859.8|24839.8|3
1724686990000|2024-08-26 15:43:10|24867.3|24847.3|24889.2|24869.2|24889.4|24869.4|24867.3|24847.3|49
1724687000000|2024-08-26 15:43:20|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|2
1724687010000|2024-08-26 15:43:30|24891.7|24871.7|24891.7|24871.7|24891.7|24871.7|24891.7|24871.7|0
1724687020000|2024-08-26 15:43:40|24889.4|24869.4|24886.9|24866.9|24889.4|24869.4|24886.9|24866.9|5
1724687040000|2024-08-26 15:44:00|||||||||17
1724687050000|2024-08-26 15:44:10|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|6
1724687060000|2024-08-26 15:44:20|24887|24867|24887|24867|24887|24867|24887|24867|0
1724687070000|2024-08-26 15:44:30|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|2
1724687080000|2024-08-26 15:44:40|||||||||4
1724687090000|2024-08-26 15:44:50|24886.9|24866.9|24881.9|24861.9|24886.9|24866.9|24881.9|24861.9|2
1724687100000|2024-08-26 15:45:00|24881.7|24861.7|24879.4|24859.4|24881.7|24861.7|24879.4|24859.4|6
1724687110000|2024-08-26 15:45:10|24874.4|24854.4|24864.5|24844.5|24874.4|24854.4|24864.5|24844.5|20
1724687120000|2024-08-26 15:45:20|24864.7|24844.7|24872|24852|24872|24852|24864.7|24844.7|2
1724687130000|2024-08-26 15:45:30|24869.7|24849.7|24864.5|24844.5|24869.7|24849.7|24864.5|24844.5|1
1724687140000|2024-08-26 15:45:40|24866.9|24846.9|24871.9|24851.9|24871.9|24851.9|24866.9|24846.9|1
1724687150000|2024-08-26 15:45:50|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|2
1724687170000|2024-08-26 15:46:10|24876.9|24856.9|24874.4|24854.4|24876.9|24856.9|24874.4|24854.4|1
1724687180000|2024-08-26 15:46:20|||||||||1
1724687210000|2024-08-26 15:46:50|24877|24857|24874.5|24854.5|24877|24857|24874.5|24854.5|0
1724687220000|2024-08-26 15:47:00|24877|24857|24877|24857|24877|24857|24877|24857|0
1724687230000|2024-08-26 15:47:10|24874.7|24854.7|24874.5|24854.5|24874.7|24854.7|24874.5|24854.5|1
1724687270000|2024-08-26 15:47:50|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|4
1724687280000|2024-08-26 15:48:00|24872|24852|24872|24852|24872|24852|24872|24852|2
1724687310000|2024-08-26 15:48:30|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|1
1724687320000|2024-08-26 15:48:40|24876.9|24856.9|24876.9|24856.9|24876.9|24856.9|24876.9|24856.9|1
1724687350000|2024-08-26 15:49:10|24879.2|24859.2|24911.5|24891.5|24914|24894|24879.2|24859.2|20
1724687360000|2024-08-26 15:49:20|24909|24889|24906.7|24886.7|24909|24889|24906.5|24886.5|2
1724687380000|2024-08-26 15:49:40|24904.2|24884.2|24899.3|24879.3|24904.2|24884.2|24899.3|24879.3|2
1724687390000|2024-08-26 15:49:50|24901.7|24881.7|24899.2|24879.2|24911.5|24891.5|24899.2|24879.2|33
1724687400000|2024-08-26 15:50:00|24896.5|24876.5|24909|24889|24909|24889|24896.5|24876.5|3
1724687410000|2024-08-26 15:50:10|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|2
1724687450000|2024-08-26 15:50:50|24911.5|24891.5|24911.7|24891.7|24911.7|24891.7|24911.5|24891.5|2
1724687460000|2024-08-26 15:51:00|24909.2|24889.2|24901.8|24881.8|24909.2|24889.2|24901.8|24881.8|7
1724687470000|2024-08-26 15:51:10|24904.2|24884.2|24909.2|24889.2|24909.2|24889.2|24904.2|24884.2|3
1724687490000|2024-08-26 15:51:30|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|0
1724687500000|2024-08-26 15:51:40|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|1
1724687510000|2024-08-26 15:51:50|24909.3|24889.3|24891.7|24871.7|24909.3|24889.3|24891.7|24871.7|27
1724687520000|2024-08-26 15:52:00|24891.5|24871.5|24891.7|24871.7|24894|24874|24889.2|24869.2|6
1724687530000|2024-08-26 15:52:10|24894|24874|24891.7|24871.7|24894|24874|24891.7|24871.7|0
1724687560000|2024-08-26 15:52:40|24894|24874|24894|24874|24894|24874|24894|24874|1
1724687570000|2024-08-26 15:52:50|24889.2|24869.2|24889.2|24869.2|24889.2|24869.2|24889.2|24869.2|1
1724687580000|2024-08-26 15:53:00|24891.7|24871.7|24891.7|24871.7|24891.7|24871.7|24889.2|24869.2|1
1724687590000|2024-08-26 15:53:10|24889|24869|24891.5|24871.5|24891.5|24871.5|24889|24869|2
1724687600000|2024-08-26 15:53:20|24893.9|24873.9|24894|24874|24894|24874|24893.9|24873.9|1
1724687620000|2024-08-26 15:53:40|||||||||1
1724687650000|2024-08-26 15:54:10|24894.2|24874.2|24896.7|24876.7|24899.2|24879.2|24894.2|24874.2|0
1724687660000|2024-08-26 15:54:20|||||||||3
1724687670000|2024-08-26 15:54:30|24894.3|24874.3|24894.2|24874.2|24894.3|24874.3|24894.2|24874.2|1
1724687680000|2024-08-26 15:54:40|||||||||1
1724687700000|2024-08-26 15:55:00|24894|24874|24899|24879|24899|24879|24894|24874|5
1724687720000|2024-08-26 15:55:20|24899.2|24879.2|24908.9|24888.9|24908.9|24888.9|24899.2|24879.2|7
1724687730000|2024-08-26 15:55:30|24909|24889|24909.2|24889.2|24909.3|24889.3|24909|24889|15
1724687740000|2024-08-26 15:55:40|24909|24889|24906.5|24886.5|24909|24889|24906.5|24886.5|1
1724687760000|2024-08-26 15:56:00|24909|24889|24909|24889|24909|24889|24906.5|24886.5|0
1724687770000|2024-08-26 15:56:10|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|1
1724687780000|2024-08-26 15:56:20|||||||||1
1724687790000|2024-08-26 15:56:30|24911.5|24891.5|24911.7|24891.7|24911.7|24891.7|24911.5|24891.5|2
1724687800000|2024-08-26 15:56:40|24911.8|24891.8|24911.8|24891.8|24911.8|24891.8|24911.8|24891.8|1
1724687820000|2024-08-26 15:57:00|||||||||1
1724687830000|2024-08-26 15:57:10|||||||||1
1724687850000|2024-08-26 15:57:30|||||||||1
1724687860000|2024-08-26 15:57:40|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|1
1724687870000|2024-08-26 15:57:50|24911.8|24891.8|24906.5|24886.5|24911.8|24891.8|24906.5|24886.5|4
1724687880000|2024-08-26 15:58:00|24904.2|24884.2|24904|24884|24904.2|24884.2|24904|24884|2
1724687890000|2024-08-26 15:58:10|24901.7|24881.7|24901.5|24881.5|24904|24884|24901.4|24881.4|0
1724687900000|2024-08-26 15:58:20|24901.4|24881.4|24889.2|24869.2|24901.4|24881.4|24889.2|24869.2|11
1724687910000|2024-08-26 15:58:30|24889|24869|24889|24869|24889|24869|24889|24869|0
1724687920000|2024-08-26 15:58:40|24894.2|24874.2|24901.7|24881.7|24901.7|24881.7|24894.2|24874.2|31
1724687930000|2024-08-26 15:58:50|24901.8|24881.8|24901.8|24881.8|24901.8|24881.8|24901.8|24881.8|1
1724687940000|2024-08-26 15:59:00|24904.2|24884.2|24901.8|24881.8|24904.2|24884.2|24901.8|24881.8|0
1724687950000|2024-08-26 15:59:10|24904.2|24884.2|24901.8|24881.8|24904.2|24884.2|24901.8|24881.8|1
1724687970000|2024-08-26 15:59:30|||||||||1
1724687980000|2024-08-26 15:59:40|24901.7|24881.7|24901.7|24881.7|24901.7|24881.7|24901.7|24881.7|0
1724688000000|2024-08-26 16:00:00|24901.5|24881.5|24899.2|24879.2|24901.5|24881.5|24899.2|24879.2|1
1724688020000|2024-08-26 16:00:20|24901.7|24881.7|24904|24884|24904|24884|24899.2|24879.2|2
1724688060000|2024-08-26 16:01:00|24901.7|24881.7|24901.5|24881.5|24901.7|24881.7|24901.5|24881.5|2
1724688090000|2024-08-26 16:01:30|24899.2|24879.2|24889.2|24869.2|24899.2|24879.2|24889.2|24869.2|5
1724688100000|2024-08-26 16:01:40|24886.7|24866.7|24886.7|24866.7|24886.7|24866.7|24886.7|24866.7|3
1724688110000|2024-08-26 16:01:50|||||||||1
1724688120000|2024-08-26 16:02:00|24884.3|24864.3|24884.2|24864.2|24884.3|24864.3|24884.2|24864.2|4
1724688130000|2024-08-26 16:02:10|24881.7|24861.7|24881.7|24861.7|24881.7|24861.7|24881.7|24861.7|4
1724688150000|2024-08-26 16:02:30|||||||||2
1724688160000|2024-08-26 16:02:40|24886.4|24866.4|24891.7|24871.7|24894|24874|24886.4|24866.4|23
1724688180000|2024-08-26 16:03:00|24887|24867|24884.2|24864.2|24887|24867|24874.5|24854.5|19
1724688190000|2024-08-26 16:03:10|24886.5|24866.5|24884.2|24864.2|24886.5|24866.5|24884.2|24864.2|2
1724688200000|2024-08-26 16:03:20|24884.3|24864.3|24884.5|24864.5|24884.5|24864.5|24884.3|24864.3|1
1724688210000|2024-08-26 16:03:30|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|5
1724688230000|2024-08-26 16:03:50|24884.5|24864.5|24882|24862|24884.5|24864.5|24882|24862|11
1724688240000|2024-08-26 16:04:00|24882.1|24862.1|24882.1|24862.1|24884.5|24864.5|24882.1|24862.1|2
1724688260000|2024-08-26 16:04:20|24884.5|24864.5|24884.5|24864.5|24884.5|24864.5|24884.5|24864.5|3
1724688270000|2024-08-26 16:04:30|24882|24862|24881.8|24861.8|24882|24862|24881.8|24861.8|2
1724688290000|2024-08-26 16:04:50|||||||||3
1724688310000|2024-08-26 16:05:10|24884.2|24864.2|24882|24862|24884.3|24864.3|24882|24862|4
1724688320000|2024-08-26 16:05:20|24884.3|24864.3|24884.3|24864.3|24884.3|24864.3|24884.3|24864.3|1
1724688330000|2024-08-26 16:05:30|24884.5|24864.5|24882.1|24862.1|24884.5|24864.5|24882.1|24862.1|5
1724688340000|2024-08-26 16:05:40|24881.8|24861.8|24872.3|24852.3|24881.8|24861.8|24872.3|24852.3|7
1724688350000|2024-08-26 16:05:50|24869.9|24849.9|24869.6|24849.6|24869.9|24849.9|24869.6|24849.6|2
1724688360000|2024-08-26 16:06:00|24872.1|24852.1|24869.8|24849.8|24872.1|24852.1|24869.8|24849.8|4
1724688370000|2024-08-26 16:06:10|24869.6|24849.6|24867.1|24847.1|24869.6|24849.6|24867.1|24847.1|2
1724688380000|2024-08-26 16:06:20|24867|24847|24857.3|24837.3|24867|24847|24857.3|24837.3|9
1724688390000|2024-08-26 16:06:30|24859.6|24839.6|24869.6|24849.6|24869.6|24849.6|24859.6|24839.6|7
1724688400000|2024-08-26 16:06:40|||||||||1
1724688420000|2024-08-26 16:07:00|24874.6|24854.6|24874.6|24854.6|24874.6|24854.6|24874.6|24854.6|0
1724688430000|2024-08-26 16:07:10|24874.8|24854.8|24877.3|24857.3|24877.3|24857.3|24874.8|24854.8|1
1724688440000|2024-08-26 16:07:20|24879.8|24859.8|24879.8|24859.8|24879.8|24859.8|24874.8|24854.8|2
1724688460000|2024-08-26 16:07:40|||||||||1
1724688470000|2024-08-26 16:07:50|24884.8|24864.8|24884.8|24864.8|24884.8|24864.8|24884.8|24864.8|3
1724688480000|2024-08-26 16:08:00|24887.1|24867.1|24894.5|24874.5|24894.5|24874.5|24887.1|24867.1|10
1724688520000|2024-08-26 16:08:40|24899.5|24879.5|24901.8|24881.8|24901.8|24881.8|24899.5|24879.5|2
1724688530000|2024-08-26 16:08:50|24904.2|24884.2|24904.2|24884.2|24904.2|24884.2|24904.2|24884.2|1
1724688540000|2024-08-26 16:09:00|24906.8|24886.8|24906.8|24886.8|24906.8|24886.8|24906.8|24886.8|1
1724688550000|2024-08-26 16:09:10|||||||||3
1724688560000|2024-08-26 16:09:20|24904.5|24884.5|24904.5|24884.5|24904.5|24884.5|24904.5|24884.5|1
1724688580000|2024-08-26 16:09:40|24906.8|24886.8|24904.5|24884.5|24907|24887|24904.5|24884.5|0
1724688590000|2024-08-26 16:09:50|||||||||1
1724688610000|2024-08-26 16:10:10|||||||||3
1724688620000|2024-08-26 16:10:20|24902.1|24882.1|24902|24882|24902.1|24882.1|24902|24882|1
1724688630000|2024-08-26 16:10:30|24904.3|24884.3|24904.3|24884.3|24904.3|24884.3|24904.3|24884.3|0
1724688640000|2024-08-26 16:10:40|24902|24882|24904.5|24884.5|24904.5|24884.5|24901.8|24881.8|2
1724688710000|2024-08-26 16:11:50|24906.8|24886.8|24909.3|24889.3|24909.3|24889.3|24906.8|24886.8|8
1724688720000|2024-08-26 16:12:00|24909.5|24889.5|24909.5|24889.5|24909.5|24889.5|24909.5|24889.5|0
1724688740000|2024-08-26 16:12:20|24926.2|24906.2|24961.6|24941.6|24961.6|24941.6|24926.2|24906.2|52
1724688750000|2024-08-26 16:12:30|24964|24944|24957.1|24937.1|24964.1|24944.1|24957.1|24937.1|13
1724688760000|2024-08-26 16:12:40|||||||||1
1724688770000|2024-08-26 16:12:50|24957|24937|24956.8|24936.8|24957|24937|24956.8|24936.8|2
1724688780000|2024-08-26 16:13:00|24954.1|24934.1|24954.1|24934.1|24954.1|24934.1|24954.1|24934.1|1
1724688800000|2024-08-26 16:13:20|24951.8|24931.8|24946.8|24926.8|24951.8|24931.8|24946.8|24926.8|7
1724688810000|2024-08-26 16:13:30|24946.5|24926.5|24941.5|24921.5|24946.5|24926.5|24941.5|24921.5|5
1724688820000|2024-08-26 16:13:40|24943.8|24923.8|24944|24924|24944|24924|24943.8|24923.8|3
1724688830000|2024-08-26 16:13:50|24939.1|24919.1|24936.5|24916.5|24939.1|24919.1|24934|24914|5
1724688840000|2024-08-26 16:14:00|24936.6|24916.6|24936.6|24916.6|24936.6|24916.6|24936.6|24916.6|0
1724688860000|2024-08-26 16:14:20|24939|24919|24939|24919|24939|24919|24939|24919|0
1724688870000|2024-08-26 16:14:30|24936.6|24916.6|24936.6|24916.6|24936.6|24916.6|24934.1|24914.1|1
1724688880000|2024-08-26 16:14:40|24938.8|24918.8|24953.8|24933.8|24956|24936|24938.8|24918.8|9
1724688890000|2024-08-26 16:14:50|24954|24934|24954|24934|24954|24934|24954|24934|0
1724688900000|2024-08-26 16:15:00|24951.6|24931.6|24924.1|24904.1|24951.6|24931.6|24924.1|24904.1|11
1724688910000|2024-08-26 16:15:10|24919.5|24899.5|24914.3|24894.3|24919.5|24899.5|24914.3|24894.3|10
1724688920000|2024-08-26 16:15:20|24914.1|24894.1|24909.3|24889.3|24914.3|24894.3|24909.3|24889.3|9
1724688930000|2024-08-26 16:15:30|||||||||3
1724688940000|2024-08-26 16:15:40|||||||||1
1724688950000|2024-08-26 16:15:50|24909.1|24889.1|24909.1|24889.1|24909.1|24889.1|24909|24889|3
1724688960000|2024-08-26 16:16:00|24911.5|24891.5|24914|24894|24914|24894|24911.5|24891.5|18
1724688970000|2024-08-26 16:16:10|24916.5|24896.5|24914.1|24894.1|24916.5|24896.5|24914.1|24894.1|11
1724688990000|2024-08-26 16:16:30|24911.6|24891.6|24911.8|24891.8|24911.8|24891.8|24911.6|24891.6|1
1724689010000|2024-08-26 16:16:50|24909.3|24889.3|24909.5|24889.5|24909.5|24889.5|24909.3|24889.3|1
1724689020000|2024-08-26 16:17:00|24909.3|24889.3|24909.5|24889.5|24911.8|24891.8|24909.3|24889.3|0
1724689030000|2024-08-26 16:17:10|24911.8|24891.8|24911.8|24891.8|24911.8|24891.8|24911.8|24891.8|2
1724689040000|2024-08-26 16:17:20|24914.1|24894.1|24914.1|24894.1|24914.1|24894.1|24914.1|24894.1|0
1724689050000|2024-08-26 16:17:30|24931.5|24891.5|24931.5|24891.5|24931.5|24891.5|24931.5|24891.5|2
1724689060000|2024-08-26 16:17:40|24929.5|24909.5|24924.6|24904.6|24929.5|24909.5|24924.6|24904.6|19
1724689070000|2024-08-26 16:17:50|24924.3|24904.3|24919.5|24899.5|24924.3|24904.3|24919.5|24899.5|16
1724689080000|2024-08-26 16:18:00|24914.5|24894.5|24912|24892|24914.5|24894.5|24909.5|24889.5|13
1724689090000|2024-08-26 16:18:10|24914.5|24894.5|24914.5|24894.5|24914.5|24894.5|24914.5|24894.5|1
1724689100000|2024-08-26 16:18:20|24917|24897|24917|24897|24917|24897|24917|24897|1
1724689110000|2024-08-26 16:18:30|24919.5|24899.5|24919.5|24899.5|24919.5|24899.5|24919.5|24899.5|1
1724689120000|2024-08-26 16:18:40|||||||||1
1724689150000|2024-08-26 16:19:10|||||||||2
1724689160000|2024-08-26 16:19:20|24919.4|24899.4|24919.4|24899.4|24919.4|24899.4|24919.4|24899.4|2
1724689170000|2024-08-26 16:19:30|24917.1|24897.1|24914.4|24894.4|24917.1|24897.1|24914.4|24894.4|2
1724689190000|2024-08-26 16:19:50|24914.3|24894.3|24911.9|24891.9|24914.3|24894.3|24911.9|24891.9|7
1724689200000|2024-08-26 16:20:00|24909.6|24889.6|24909.4|24889.4|24909.6|24889.6|24909.4|24889.4|2
1724689210000|2024-08-26 16:20:10|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|24906.8|24886.8|14
1724689220000|2024-08-26 16:20:20|24906.9|24886.9|24909.4|24889.4|24909.4|24889.4|24906.9|24886.9|11
1724689230000|2024-08-26 16:20:30|24911.8|24891.8|24916.8|24896.8|24916.9|24896.9|24909.4|24889.4|11
1724689240000|2024-08-26 16:20:40|||||||||1
1724689250000|2024-08-26 16:20:50|24919.4|24899.4|24921.8|24901.8|24921.8|24901.8|24919.4|24899.4|3
1724689260000|2024-08-26 16:21:00|24921.9|24901.9|24924.4|24904.4|24924.4|24904.4|24921.9|24901.9|3
1724689270000|2024-08-26 16:21:10|24926.9|24906.9|24924.4|24904.4|24926.9|24906.9|24924.4|24904.4|1
1724689280000|2024-08-26 16:21:20|24919.8|24899.8|24909.4|24889.4|24919.8|24899.8|24909.4|24889.4|13
1724689290000|2024-08-26 16:21:30|||||||||2
1724689300000|2024-08-26 16:21:40|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|2
1724689310000|2024-08-26 16:21:50|24899.4|24879.4|24889.4|24869.4|24899.4|24879.4|24889.4|24869.4|11
1724689320000|2024-08-26 16:22:00|24884.6|24864.6|24882.3|24862.3|24884.6|24864.6|24882.3|24862.3|2
1724689330000|2024-08-26 16:22:10|24884.6|24864.6|24891.9|24871.9|24891.9|24871.9|24884.6|24864.6|4
1724689340000|2024-08-26 16:22:20|||||||||1
1724689350000|2024-08-26 16:22:30|24892.1|24872.1|24892.1|24872.1|24892.1|24872.1|24892.1|24872.1|3
1724689360000|2024-08-26 16:22:40|24892.3|24872.3|24892.3|24872.3|24892.3|24872.3|24889.8|24869.8|3
1724689370000|2024-08-26 16:22:50|||||||||5
1724689380000|2024-08-26 16:23:00|24894.8|24874.8|24924.4|24904.4|24924.4|24904.4|24894.8|24874.8|46
1724689390000|2024-08-26 16:23:10|24924.6|24904.6|24946.8|24926.8|24946.8|24926.8|24924.4|24904.4|35
1724689400000|2024-08-26 16:23:20|24946.9|24926.9|24964.1|24944.1|24964.1|24944.1|24944.4|24924.4|25
1724689410000|2024-08-26 16:23:30|24966.5|24946.5|24969.1|24949.1|24971.6|24951.6|24966.5|24946.5|41
1724689420000|2024-08-26 16:23:40|24971.5|24951.5|24964.1|24944.1|24971.6|24951.6|24964.1|24944.1|47
1724689430000|2024-08-26 16:23:50|24966.6|24946.6|24976.6|24956.6|24976.6|24956.6|24966.6|24946.6|29
1724689440000|2024-08-26 16:24:00|24974|24954|24969.1|24949.1|24974|24954|24966.6|24946.6|32
1724689450000|2024-08-26 16:24:10|24971.5|24951.5|24974.1|24954.1|24974.1|24954.1|24969.3|24949.3|31
1724689460000|2024-08-26 16:24:20|24974|24954|24961.9|24941.9|24974|24954|24961.9|24941.9|30
1724689470000|2024-08-26 16:24:30|24961.8|24941.8|24959.3|24939.3|24961.8|24941.8|24956.9|24936.9|40
1724689480000|2024-08-26 16:24:40|24956.9|24936.9|24964.4|24944.4|24964.4|24944.4|24956.9|24936.9|33
1724689490000|2024-08-26 16:24:50|24966.9|24946.9|24966.6|24946.6|24974.1|24954.1|24966.6|24946.6|119
1724689500000|2024-08-26 16:25:00|24964.1|24944.1|24961.5|24941.5|24964.1|24944.1|24961.5|24941.5|13
1724689510000|2024-08-26 16:25:10|24961.6|24941.6|24961.6|24941.6|24961.6|24941.6|24961.6|24941.6|12
1724689520000|2024-08-26 16:25:20|24966.3|24946.3|24968.7|24948.7|24968.7|24948.7|24964|24944|49
1724689530000|2024-08-26 16:25:30|24968.8|24948.8|24968.5|24948.5|24968.8|24948.8|24968.5|24948.5|9
1724689540000|2024-08-26 16:25:40|24966.2|24946.2|24966|24946|24966.2|24946.2|24966|24946|6
1724689550000|2024-08-26 16:25:50|24966.2|24946.2|24968.5|24948.5|24968.5|24948.5|24966.2|24946.2|4
1724689560000|2024-08-26 16:26:00|24963.8|24943.8|24963.5|24943.5|24963.8|24943.8|24963.5|24943.5|5
1724689570000|2024-08-26 16:26:10|||||||||1
1724689580000|2024-08-26 16:26:20|||||||||32
1724689610000|2024-08-26 16:26:50|||||||||1
1724689620000|2024-08-26 16:27:00|||||||||6
1724689630000|2024-08-26 16:27:10|||||||||3
1724689650000|2024-08-26 16:27:30|24961.1|24941.1|24963.5|24943.5|24963.5|24943.5|24961|24941|2
1724689660000|2024-08-26 16:27:40|||||||||11
1724689670000|2024-08-26 16:27:50|24963.3|24943.3|24963.3|24943.3|24963.3|24943.3|24963.3|24943.3|6
1724689690000|2024-08-26 16:28:10|24958.5|24938.5|24958.5|24938.5|24958.5|24938.5|24958.5|24938.5|7
1724689700000|2024-08-26 16:28:20|||||||||2
1724689710000|2024-08-26 16:28:30|24956.1|24936.1|24956.1|24936.1|24956.1|24936.1|24956.1|24936.1|1
1724689720000|2024-08-26 16:28:40|24956|24936|24956|24936|24956|24936|24956|24936|0
1724689750000|2024-08-26 16:29:10|24956.1|24936.1|24958.5|24938.5|24958.5|24938.5|24953.8|24933.8|18
1724689780000|2024-08-26 16:29:40|||||||||1
1724689800000|2024-08-26 16:30:00|24953.6|24933.6|24953.6|24933.6|24953.6|24933.6|24953.6|24933.6|1
1724689820000|2024-08-26 16:30:20|||||||||1
1724689860000|2024-08-26 16:31:00|24951.3|24931.3|24946.1|24926.1|24951.3|24931.3|24946.1|24926.1|16
1724689870000|2024-08-26 16:31:10|24943.8|24923.8|24941.1|24921.1|24943.8|24923.8|24941.1|24921.1|3
1724689880000|2024-08-26 16:31:20|24943.5|24923.5|24943.5|24923.5|24943.5|24923.5|24943.5|24923.5|2
1724689890000|2024-08-26 16:31:30|24941|24921|24941|24921|24941|24921|24941|24921|3
1724689900000|2024-08-26 16:31:40|||||||||2
1724689910000|2024-08-26 16:31:50|||||||||1
1724689940000|2024-08-26 16:32:20|24938.5|24918.5|24938.5|24918.5|24938.5|24918.5|24938.5|24918.5|2
1724689960000|2024-08-26 16:32:40|24940.8|24920.8|24941|24921|24941|24921|24940.8|24920.8|14
1724689980000|2024-08-26 16:33:00|24943.5|24923.5|24943.5|24923.5|24943.5|24923.5|24943.5|24923.5|0
1724690020000|2024-08-26 16:33:40|24943.6|24923.6|24955.7|24935.7|24955.7|24935.7|24943.6|24923.6|6
1724690030000|2024-08-26 16:33:50|24958|24938|24958|24938|24958|24938|24958|24938|5
1724690050000|2024-08-26 16:34:10|24958.2|24938.2|24958.2|24938.2|24958.2|24938.2|24958.2|24938.2|0
1724690080000|2024-08-26 16:34:40|24958.3|24938.3|24958.3|24938.3|24958.3|24938.3|24958.3|24938.3|1
1724690100000|2024-08-26 16:35:00|24958.6|24938.6|24961.1|24941.1|24961.1|24941.1|24958.6|24938.6|3
1724690110000|2024-08-26 16:35:10|24968.3|24948.3|24970.7|24950.7|24970.7|24950.7|24968.3|24948.3|2
1724690120000|2024-08-26 16:35:20|24968.5|24948.5|24973.5|24953.5|24973.5|24953.5|24968.5|24948.5|8
1724690140000|2024-08-26 16:35:40|24975.8|24955.8|24976|24956|24976|24956|24975.8|24955.8|0
1724690150000|2024-08-26 16:35:50|||||||||4
1724690160000|2024-08-26 16:36:00|||||||||1
1724690180000|2024-08-26 16:36:20|||||||||3
1724690190000|2024-08-26 16:36:30|||||||||3
1724690200000|2024-08-26 16:36:40|24978.3|24958.3|24976|24956|24978.3|24958.3|24976|24956|2
1724690220000|2024-08-26 16:37:00|24981|24961|25023.2|25003.2|25023.2|25003.2|24981|24961|50
1724690230000|2024-08-26 16:37:10|25023.3|25003.3|25023.3|25003.3|25023.3|25003.3|25021|25001|0
1724690240000|2024-08-26 16:37:20|25021|25001|25021|25001|25023.3|25003.3|25020.8|25000.8|0
1724690250000|2024-08-26 16:37:30|25020.8|25000.8|25020.8|25000.8|25020.8|25000.8|25020.8|25000.8|0
1724690260000|2024-08-26 16:37:40|25023.2|25003.2|25028.2|25008.2|25028.2|25008.2|25023.2|25003.2|13
1724690270000|2024-08-26 16:37:50|25030.5|25010.5|25028.2|25008.2|25030.5|25010.5|25028.2|25008.2|1
1724690280000|2024-08-26 16:38:00|25030.5|25010.5|25025.7|25005.7|25030.5|25010.5|25023.3|25003.3|14
1724690290000|2024-08-26 16:38:10|25020.7|25000.7|25015.5|24995.5|25020.7|25000.7|25015.5|24995.5|2
1724690300000|2024-08-26 16:38:20|25017.8|24997.8|25020.5|25000.5|25020.5|25000.5|25017.8|24997.8|3
1724690320000|2024-08-26 16:38:40|25022.8|25002.8|25015.8|24995.8|25023|25003|25015.8|24995.8|7
1724690330000|2024-08-26 16:38:50|25015.7|24995.7|25015.7|24995.7|25015.7|24995.7|25015.7|24995.7|1
1724690340000|2024-08-26 16:39:00|25010.7|24990.7|25010.7|24990.7|25010.7|24990.7|25010.7|24990.7|34
1724690350000|2024-08-26 16:39:10|25003.2|24983.2|24998.2|24978.2|25003.2|24983.2|24995.8|24975.8|10
1724690370000|2024-08-26 16:39:30|25000.5|24980.5|25000.7|24980.7|25000.7|24980.7|25000.5|24980.5|1
1724690390000|2024-08-26 16:39:50|24998.2|24978.2|24998.2|24978.2|25000.7|24980.7|24998.2|24978.2|2
1724690400000|2024-08-26 16:40:00|||||||||1
1724690410000|2024-08-26 16:40:10|25000.5|24980.5|24998.2|24978.2|25003|24983|24998.2|24978.2|5
1724690420000|2024-08-26 16:40:20|24993.5|24973.5|24988|24968|24993.5|24973.5|24988|24968|5
1724690440000|2024-08-26 16:40:40|||||||||6
1724690450000|2024-08-26 16:40:50|24985.5|24965.5|24978|24958|24985.5|24965.5|24978|24958|2
1724690480000|2024-08-26 16:41:20|||||||||1
1724690490000|2024-08-26 16:41:30|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|1
1724690500000|2024-08-26 16:41:40|24973|24953|24975.5|24955.5|24975.6|24955.6|24973|24953|7
1724690520000|2024-08-26 16:42:00|24978.1|24958.1|24978.1|24958.1|24978.1|24958.1|24978.1|24958.1|0
1724690530000|2024-08-26 16:42:10|24978|24958|24978.1|24958.1|24978.1|24958.1|24978|24958|1
1724690540000|2024-08-26 16:42:20|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|1
1724690590000|2024-08-26 16:43:10|24983.1|24963.1|24983.1|24963.1|24983.1|24963.1|24983.1|24963.1|7
1724690610000|2024-08-26 16:43:30|||||||||3
1724690620000|2024-08-26 16:43:40|||||||||4
1724690630000|2024-08-26 16:43:50|24980.6|24960.6|24983.1|24963.1|24983.1|24963.1|24980.6|24960.6|4
1724690640000|2024-08-26 16:44:00|24983.3|24963.3|24983.3|24963.3|24983.3|24963.3|24983.3|24963.3|1
1724690650000|2024-08-26 16:44:10|24983|24963|24983|24963|24983|24963|24983|24963|9
1724690660000|2024-08-26 16:44:20|24980.6|24960.6|24970.6|24950.6|24980.6|24960.6|24970.6|24950.6|7
1724690680000|2024-08-26 16:44:40|24966|24946|24968.3|24948.3|24968.3|24948.3|24966|24946|2
1724690690000|2024-08-26 16:44:50|24965.8|24945.8|24965.8|24945.8|24965.8|24945.8|24965.8|24945.8|1
1724690700000|2024-08-26 16:45:00|24965.6|24945.6|24970.8|24950.8|24970.8|24950.8|24965.6|24945.6|11
1724690720000|2024-08-26 16:45:20|24968.1|24948.1|24963.3|24943.3|24968.1|24948.1|24963.3|24943.3|4
1724690730000|2024-08-26 16:45:30|24963.1|24943.1|24963.3|24943.3|24963.3|24943.3|24963.1|24943.1|0
1724690740000|2024-08-26 16:45:40|24960.8|24940.8|24967.8|24947.8|24967.8|24947.8|24960.6|24940.6|3
1724690750000|2024-08-26 16:45:50|24965.5|24945.5|24965.5|24945.5|24965.5|24945.5|24965.5|24945.5|0
1724690760000|2024-08-26 16:46:00|24965.6|24945.6|24970.6|24950.6|24970.6|24950.6|24965.6|24945.6|1
1724690770000|2024-08-26 16:46:10|24970.8|24950.8|24968.5|24948.5|24970.8|24950.8|24968.5|24948.5|8
1724690780000|2024-08-26 16:46:20|24968.3|24948.3|24968.3|24948.3|24968.3|24948.3|24968.3|24948.3|1
1724690800000|2024-08-26 16:46:40|24963.5|24943.5|24963.5|24943.5|24963.5|24943.5|24963.5|24943.5|0
1724690810000|2024-08-26 16:46:50|24963.3|24943.3|24963.3|24943.3|24963.3|24943.3|24963.3|24943.3|1
1724690820000|2024-08-26 16:47:00|24965.6|24945.6|24960.8|24940.8|24965.6|24945.6|24960.8|24940.8|0
1724690840000|2024-08-26 16:47:20|24958.5|24938.5|24958.5|24938.5|24958.5|24938.5|24958.5|24938.5|3
1724690850000|2024-08-26 16:47:30|24956.1|24936.1|24958.5|24938.5|24958.5|24938.5|24956.1|24936.1|0
1724690880000|2024-08-26 16:48:00|24953.4|24933.4|24953.4|24933.4|24953.4|24933.4|24953.4|24933.4|0
1724690890000|2024-08-26 16:48:10|24945.9|24925.9|24941.1|24921.1|24945.9|24925.9|24941.1|24921.1|4
1724690900000|2024-08-26 16:48:20|24945.6|24925.6|24945.8|24925.8|24945.8|24925.8|24940.8|24920.8|0
1724690920000|2024-08-26 16:48:40|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|6
1724690930000|2024-08-26 16:48:50|24948.4|24928.4|24950.9|24930.9|24950.9|24930.9|24948.3|24928.3|1
1724690940000|2024-08-26 16:49:00|24950.6|24930.6|24950.9|24930.9|24950.9|24930.9|24948.3|24928.3|1
1724690960000|2024-08-26 16:49:20|24953.3|24933.3|24953.3|24933.3|24953.3|24933.3|24953.3|24933.3|7
1724690970000|2024-08-26 16:49:30|24955.8|24935.8|24955.8|24935.8|24955.8|24935.8|24955.8|24935.8|0
1724691000000|2024-08-26 16:50:00|24956.1|24936.1|24970.8|24950.8|24970.8|24950.8|24956.1|24936.1|3
1724691010000|2024-08-26 16:50:10|24973.3|24953.3|24973.3|24953.3|24973.3|24953.3|24973.3|24953.3|0
1724691050000|2024-08-26 16:50:50|24975.6|24955.6|24980.9|24960.9|24980.9|24960.9|24975.6|24955.6|5
1724691080000|2024-08-26 16:51:20|24983.3|24963.3|24988.3|24968.3|24988.3|24968.3|24983.3|24963.3|1
1724691100000|2024-08-26 16:51:40|24985.9|24965.9|24985.8|24965.8|24985.9|24965.9|24985.8|24965.8|4
1724691110000|2024-08-26 16:51:50|24988.1|24968.1|24983.4|24963.4|24988.3|24968.3|24983.4|24963.4|1
1724691130000|2024-08-26 16:52:10|24980.9|24960.9|24980.8|24960.8|24980.9|24960.9|24980.8|24960.8|7
1724691160000|2024-08-26 16:52:40|||||||||1
1724691170000|2024-08-26 16:52:50|24978.3|24958.3|24980.8|24960.8|24980.8|24960.8|24978.3|24958.3|1
1724691180000|2024-08-26 16:53:00|24978.3|24958.3|24978.3|24958.3|24978.3|24958.3|24978.3|24958.3|0
1724691200000|2024-08-26 16:53:20|24988|24968|24993|24973|24993|24973|24988|24968|50
1724691210000|2024-08-26 16:53:30|24995.3|24975.3|24995.6|24975.6|24995.6|24975.6|24995.3|24975.3|3
1724691220000|2024-08-26 16:53:40|24993.1|24973.1|24990.6|24970.6|24993.1|24973.1|24990.6|24970.6|4
1724691240000|2024-08-26 16:54:00|24993|24973|24988.3|24968.3|24993.1|24973.1|24988.3|24968.3|19
1724691250000|2024-08-26 16:54:10|24993.1|24973.1|25005.3|24985.3|25005.3|24985.3|24993.1|24973.1|2
1724691260000|2024-08-26 16:54:20|25005.5|24985.5|25003.1|24983.1|25005.6|24985.6|25003|24983|12
1724691270000|2024-08-26 16:54:30|25000.8|24980.8|24998.1|24978.1|25000.8|24980.8|24998.1|24978.1|5
1724691290000|2024-08-26 16:54:50|24995.8|24975.8|24990.6|24970.6|24995.8|24975.8|24990.6|24970.6|4
1724691300000|2024-08-26 16:55:00|24990.8|24970.8|24990.8|24970.8|24990.8|24970.8|24990.8|24970.8|15
1724691310000|2024-08-26 16:55:10|24988.4|24968.4|24988.4|24968.4|24990.9|24970.9|24988.4|24968.4|32
1724691340000|2024-08-26 16:55:40|||||||||1
1724691350000|2024-08-26 16:55:50|24985.9|24965.9|24985.9|24965.9|24985.9|24965.9|24985.9|24965.9|7
1724691360000|2024-08-26 16:56:00|24983.4|24963.4|24968.7|24948.7|24983.4|24963.4|24968.7|24948.7|15
1724691370000|2024-08-26 16:56:10|24968.6|24948.6|24966.2|24946.2|24968.6|24948.6|24966.2|24946.2|1
1724691380000|2024-08-26 16:56:20|24963.6|24943.6|24961.2|24941.2|24963.6|24943.6|24961.1|24941.1|6
1724691400000|2024-08-26 16:56:40|24961.4|24941.4|24961.2|24941.2|24961.4|24941.4|24961.2|24941.2|0
1724691420000|2024-08-26 16:57:00|24963.6|24943.6|24958.7|24938.7|24963.7|24943.7|24958.7|24938.7|8
1724691430000|2024-08-26 16:57:10|24961.2|24941.2|24961.2|24941.2|24961.2|24941.2|24961.2|24941.2|2
1724691460000|2024-08-26 16:57:40|24963.9|24943.9|24963.9|24943.9|24963.9|24943.9|24963.9|24943.9|0
1724691470000|2024-08-26 16:57:50|24966.2|24946.2|24966.2|24946.2|24966.2|24946.2|24966.2|24946.2|1
1724691480000|2024-08-26 16:58:00|24963.7|24943.7|24963.7|24943.7|24963.7|24943.7|24963.7|24943.7|3
1724691490000|2024-08-26 16:58:10|24953.7|24933.7|24953.7|24933.7|24953.7|24933.7|24953.7|24933.7|4
1724691510000|2024-08-26 16:58:30|24956.2|24936.2|24953.7|24933.7|24956.2|24936.2|24953.7|24933.7|0
1724691530000|2024-08-26 16:58:50|24958.6|24938.6|24960.9|24940.9|24960.9|24940.9|24958.6|24938.6|2
1724691540000|2024-08-26 16:59:00|24961.1|24941.1|24958.7|24938.7|24961.1|24941.1|24958.7|24938.7|0
1724691550000|2024-08-26 16:59:10|24961.1|24941.1|24961.2|24941.2|24961.2|24941.2|24961.1|24941.1|0
1724691560000|2024-08-26 16:59:20|24961.1|24941.1|24961.2|24941.2|24961.2|24941.2|24961.1|24941.1|0
1724691580000|2024-08-26 16:59:40|24958.7|24938.7|24961.2|24941.2|24963.7|24943.7|24958.7|24938.7|4
1724691600000|2024-08-26 17:00:00|24958.9|24938.9|24953.9|24933.9|24958.9|24938.9|24953.9|24933.9|13
1724691620000|2024-08-26 17:00:20|24943.6|24923.6|24938.7|24918.7|24943.6|24923.6|24938.7|24918.7|6
1724691630000|2024-08-26 17:00:30|||||||||2
1724691640000|2024-08-26 17:00:40|24946.4|24906.4|24933.9|24913.9|24946.4|24918.7|24933.9|24906.4|2
1724691650000|2024-08-26 17:00:50|||||||||2
1724691660000|2024-08-26 17:01:00|24936.2|24916.2|24936.4|24916.4|24936.4|24916.4|24936.2|24916.2|0
1724691690000|2024-08-26 17:01:30|24938.7|24918.7|24943.7|24923.7|24943.7|24923.7|24938.7|24918.7|1
1724691700000|2024-08-26 17:01:40|||||||||3
1724691720000|2024-08-26 17:02:00|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|0
1724691730000|2024-08-26 17:02:10|24943.7|24923.7|24943.7|24923.7|24943.7|24923.7|24943.7|24923.7|1
1724691740000|2024-08-26 17:02:20|24941.4|24921.4|24941.4|24921.4|24941.4|24921.4|24941.4|24921.4|5
1724691750000|2024-08-26 17:02:30|24941.2|24921.2|24941.2|24921.2|24941.2|24921.2|24941.2|24921.2|6
1724691760000|2024-08-26 17:02:40|||||||||2
1724691780000|2024-08-26 17:03:00|24943.7|24923.7|24943.7|24923.7|24943.7|24923.7|24943.7|24923.7|1
1724691800000|2024-08-26 17:03:20|24946.1|24926.1|24951.1|24931.1|24951.1|24931.1|24943.7|24923.7|2
1724691810000|2024-08-26 17:03:30|24953.4|24933.4|24941.6|24921.6|24953.4|24933.4|24941.6|24921.6|15
1724691820000|2024-08-26 17:03:40|24938.9|24918.9|24924.2|24904.2|24938.9|24918.9|24924.2|24904.2|21
1724691830000|2024-08-26 17:03:50|24924.1|24904.1|24919.1|24899.1|24924.1|24904.1|24919.1|24899.1|1
1724691840000|2024-08-26 17:04:00|24919|24899|24923.9|24903.9|24923.9|24903.9|24919|24899|6
1724691880000|2024-08-26 17:04:40|||||||||1
1724691890000|2024-08-26 17:04:50|||||||||11
1724691900000|2024-08-26 17:05:00|24923.7|24903.7|24923.7|24903.7|24923.7|24903.7|24923.7|24903.7|0
1724691920000|2024-08-26 17:05:20|24928.4|24908.4|24928.7|24908.7|24928.7|24908.7|24928.4|24908.4|3
1724691930000|2024-08-26 17:05:30|24931.2|24911.2|24931.2|24911.2|24931.2|24911.2|24931.2|24911.2|2
1724691940000|2024-08-26 17:05:40|24931.4|24911.4|24931.4|24911.4|24931.4|24911.4|24931.4|24911.4|0
1724691950000|2024-08-26 17:05:50|24931.1|24911.1|24945.9|24925.9|24945.9|24925.9|24931.1|24911.1|9
1724691960000|2024-08-26 17:06:00|24946.2|24926.2|24948.6|24928.6|24948.6|24928.6|24946.2|24926.2|0
1724691980000|2024-08-26 17:06:20|24953.6|24933.6|24958.6|24938.6|24958.6|24938.6|24953.6|24933.6|33
1724691990000|2024-08-26 17:06:30|24956.1|24936.1|24956.1|24936.1|24956.1|24936.1|24953.6|24933.6|2
1724692010000|2024-08-26 17:06:50|24956.2|24936.2|24953.6|24933.6|24956.2|24936.2|24953.6|24933.6|2
1724692020000|2024-08-26 17:07:00|24951.2|24931.2|24948.7|24928.7|24951.2|24931.2|24946.4|24926.4|25
1724692030000|2024-08-26 17:07:10|24943.9|24923.9|24943.9|24923.9|24943.9|24923.9|24943.9|24923.9|12
1724692060000|2024-08-26 17:07:40|||||||||2
1724692080000|2024-08-26 17:08:00|24948.6|24928.6|24948.6|24928.6|24948.6|24928.6|24948.6|24928.6|11
1724692090000|2024-08-26 17:08:10|24948.7|24928.7|24948.7|24928.7|24948.7|24928.7|24948.7|24928.7|0
1724692100000|2024-08-26 17:08:20|24951.2|24931.2|24951.2|24931.2|24951.2|24931.2|24951.2|24931.2|3
1724692130000|2024-08-26 17:08:50|24953.6|24933.6|24953.6|24933.6|24953.6|24933.6|24953.6|24933.6|1
1724692150000|2024-08-26 17:09:10|24958.2|24938.2|24968.7|24948.7|24968.7|24948.7|24958.2|24938.2|4
1724692160000|2024-08-26 17:09:20|24971.1|24951.1|24971.1|24951.1|24971.1|24951.1|24971.1|24951.1|0
1724692170000|2024-08-26 17:09:30|24971.2|24951.2|24973.7|24953.7|24973.7|24953.7|24971.2|24951.2|0
1724692180000|2024-08-26 17:09:40|24973.4|24953.4|24968.7|24948.7|24973.4|24953.4|24968.7|24948.7|25
1724692190000|2024-08-26 17:09:50|24966.2|24946.2|24961.1|24941.1|24966.2|24946.2|24961.1|24941.1|14
1724692200000|2024-08-26 17:10:00|24958.7|24938.7|24956.2|24936.2|24958.7|24938.7|24956.2|24936.2|0
1724692210000|2024-08-26 17:10:10|24958.6|24938.6|24958.7|24938.7|24958.7|24938.7|24958.6|24938.6|0
1724692220000|2024-08-26 17:10:20|24958.6|24938.6|24953.7|24933.7|24958.7|24938.7|24953.7|24933.7|5
1724692230000|2024-08-26 17:10:30|24951.4|24931.4|24953.7|24933.7|24953.7|24933.7|24951.4|24931.4|1
1724692260000|2024-08-26 17:11:00|24956.1|24936.1|24956.1|24936.1|24956.1|24936.1|24956.1|24936.1|1
1724692320000|2024-08-26 17:12:00|24958.4|24938.4|24963.2|24943.2|24963.2|24943.2|24958.4|24938.4|2
1724692330000|2024-08-26 17:12:10|24965.6|24945.6|24963.2|24943.2|24965.6|24945.6|24963.2|24943.2|3
1724692350000|2024-08-26 17:12:30|24960.9|24940.9|24960.9|24940.9|24960.9|24940.9|24960.9|24940.9|1
1724692370000|2024-08-26 17:12:50|||||||||1
1724692420000|2024-08-26 17:13:40|24963.2|24943.2|24965.6|24945.6|24965.6|24945.6|24963.2|24943.2|0
1724692430000|2024-08-26 17:13:50|24968.2|24948.2|24968.4|24948.4|24968.4|24948.4|24968.2|24948.2|0
1724692440000|2024-08-26 17:14:00|24970.9|24950.9|24973.4|24953.4|24973.4|24953.4|24970.9|24950.9|1
1724692450000|2024-08-26 17:14:10|24973.6|24953.6|24973.2|24953.2|24973.6|24953.6|24970.9|24950.9|4
1724692460000|2024-08-26 17:14:20|24973.4|24953.4|24971.1|24951.1|24973.4|24953.4|24971.1|24951.1|0
1724692470000|2024-08-26 17:14:30|24970.7|24950.7|24973.4|24953.4|24973.4|24953.4|24970.7|24950.7|0
1724692480000|2024-08-26 17:14:40|24975.7|24955.7|24976.2|24956.2|24976.2|24956.2|24975.7|24955.7|8
1724692500000|2024-08-26 17:15:00|24978.6|24958.6|24980.9|24960.9|24983.2|24963.2|24978.2|24958.2|18
1724692510000|2024-08-26 17:15:10|24980.7|24960.7|24983.2|24963.2|24983.2|24963.2|24980.7|24960.7|2
1724692520000|2024-08-26 17:15:20|24975.9|24955.9|24975.7|24955.7|24975.9|24955.9|24975.7|24955.7|11
1724692530000|2024-08-26 17:15:30|24975.9|24955.9|24983.2|24963.2|24983.2|24963.2|24975.9|24955.9|2
1724692560000|2024-08-26 17:16:00|24983.4|24963.4|24983.2|24963.2|24983.4|24963.4|24983.2|24963.2|1
1724692590000|2024-08-26 17:16:30|24983.4|24963.4|24983.4|24963.4|24983.4|24963.4|24983.4|24963.4|0
1724692610000|2024-08-26 17:16:50|24983.2|24963.2|24980.9|24960.9|24983.2|24963.2|24980.9|24960.9|3
1724692620000|2024-08-26 17:17:00|24983.2|24963.2|24983.2|24963.2|24983.2|24963.2|24983.2|24963.2|0
1724692640000|2024-08-26 17:17:20|24980.9|24960.9|24980.9|24960.9|24980.9|24960.9|24980.9|24960.9|1
1724692650000|2024-08-26 17:17:30|24978.2|24958.2|24980.7|24960.7|24980.7|24960.7|24978.2|24958.2|7
1724692680000|2024-08-26 17:18:00|24983.2|24963.2|24983.2|24963.2|24983.2|24963.2|24978.2|24958.2|2
1724692700000|2024-08-26 17:18:20|||||||||1
1724692710000|2024-08-26 17:18:30|24978.5|24958.5|24980.9|24960.9|24980.9|24960.9|24978.5|24958.5|6
1724692720000|2024-08-26 17:18:40|24978.5|24958.5|24976.2|24956.2|24981|24961|24976.2|24956.2|6
1724692730000|2024-08-26 17:18:50|24976|24956|24976|24956|24976|24956|24976|24956|2
1724692740000|2024-08-26 17:19:00|24976.2|24956.2|24976.2|24956.2|24976.2|24956.2|24976.2|24956.2|1
1724692750000|2024-08-26 17:19:10|24976|24956|24976|24956|24976|24956|24976|24956|0
1724692760000|2024-08-26 17:19:20|24976.2|24956.2|24973.5|24953.5|24976.2|24956.2|24973.5|24953.5|2
1724692770000|2024-08-26 17:19:30|24971.2|24951.2|24973.5|24953.5|24973.5|24953.5|24971.2|24951.2|0
1724692780000|2024-08-26 17:19:40|24971|24951|24971|24951|24971|24951|24971|24951|1
1724692790000|2024-08-26 17:19:50|||||||||1
1724692800000|2024-08-26 17:20:00|||||||||1
1724692810000|2024-08-26 17:20:10|24968.7|24948.7|24968.7|24948.7|24968.7|24948.7|24968.7|24948.7|2
1724692830000|2024-08-26 17:20:30|24968.5|24948.5|24968.5|24948.5|24968.5|24948.5|24968.5|24948.5|0
1724692850000|2024-08-26 17:20:50|24966.2|24946.2|24966|24946|24966.2|24946.2|24966|24946|1
1724692860000|2024-08-26 17:21:00|24963.7|24943.7|24968.2|24948.2|24968.2|24948.2|24963.5|24943.5|3
1724692870000|2024-08-26 17:21:10|24968.4|24948.4|24963.5|24943.5|24968.4|24948.4|24963.5|24943.5|4
1724692880000|2024-08-26 17:21:20|24963.7|24943.7|24963.7|24943.7|24963.7|24943.7|24963.7|24943.7|1
1724692890000|2024-08-26 17:21:30|24963.5|24943.5|24963.5|24943.5|24963.5|24943.5|24963.5|24943.5|0
1724692910000|2024-08-26 17:21:50|24963.4|24943.4|24961|24941|24963.4|24943.4|24961|24941|44
1724692920000|2024-08-26 17:22:00|24958.7|24938.7|24961.2|24941.2|24961.2|24941.2|24956.2|24936.2|3
1724692930000|2024-08-26 17:22:10|24963.7|24943.7|24968.5|24948.5|24968.5|24948.5|24963.7|24943.7|3
1724692940000|2024-08-26 17:22:20|||||||||3
1724692950000|2024-08-26 17:22:30|24973.7|24953.7|24978.5|24958.5|24978.5|24958.5|24973.7|24953.7|19
1724692960000|2024-08-26 17:22:40|24976.2|24956.2|24980.9|24960.9|24981|24961|24976|24956|21
1724692980000|2024-08-26 17:23:00|24978.5|24958.5|24980.9|24960.9|24980.9|24960.9|24978.4|24958.4|1
1724692990000|2024-08-26 17:23:10|24983.2|24963.2|24985.6|24965.6|24985.6|24965.6|24983.2|24963.2|12
1724693010000|2024-08-26 17:23:30|24985.9|24965.9|24988.4|24968.4|24995.6|24975.6|24985.9|24965.9|37
1724693020000|2024-08-26 17:23:40|24988.2|24968.2|24981|24961|24988.2|24968.2|24981|24961|2
1724693040000|2024-08-26 17:24:00|24978.4|24958.4|24981.2|24961.2|24981.2|24961.2|24978.4|24958.4|21
1724693050000|2024-08-26 17:24:10|24983.5|24963.5|24981.2|24961.2|24983.5|24963.5|24981.2|24961.2|7
1724693060000|2024-08-26 17:24:20|24981.4|24961.4|24990.9|24970.9|24990.9|24970.9|24981.4|24961.4|7
1724693080000|2024-08-26 17:24:40|24986|24966|24983.7|24963.7|24986|24966|24983.7|24963.7|5
1724693090000|2024-08-26 17:24:50|24981.2|24961.2|24983.5|24963.5|24983.5|24963.5|24981.2|24961.2|0
1724693100000|2024-08-26 17:25:00|24983.4|24963.4|24986|24966|24986|24966|24983.4|24963.4|4
1724693120000|2024-08-26 17:25:20|24986.2|24966.2|24988.5|24968.5|24988.5|24968.5|24986.2|24966.2|3
1724693140000|2024-08-26 17:25:40|24990.9|24970.9|24990.7|24970.7|24990.9|24970.9|24990.7|24970.7|2
1724693150000|2024-08-26 17:25:50|24988.4|24968.4|24988.2|24968.2|24988.4|24968.4|24988.2|24968.2|2
1724693160000|2024-08-26 17:26:00|24981.2|24961.2|24978.4|24958.4|24981.2|24961.2|24975.7|24955.7|5
1724693170000|2024-08-26 17:26:10|24980.7|24960.7|24980.7|24960.7|24980.7|24960.7|24980.7|24960.7|0
1724693180000|2024-08-26 17:26:20|24980.9|24960.9|24983.4|24963.4|24983.4|24963.4|24980.7|24960.7|7
1724693190000|2024-08-26 17:26:30|24983.2|24963.2|24975.9|24955.9|24983.2|24963.2|24975.9|24955.9|7
1724693210000|2024-08-26 17:26:50|24975.7|24955.7|24980.9|24960.9|24983.2|24963.2|24975.7|24955.7|18
1724693220000|2024-08-26 17:27:00|24978.4|24958.4|24978.4|24958.4|24978.4|24958.4|24978.4|24958.4|3
1724693230000|2024-08-26 17:27:10|24975.9|24955.9|24975.9|24955.9|24975.9|24955.9|24975.9|24955.9|1
1724693240000|2024-08-26 17:27:20|||||||||1
1724693250000|2024-08-26 17:27:30|24975.7|24955.7|24975.7|24955.7|24975.7|24955.7|24975.7|24955.7|17
1724693260000|2024-08-26 17:27:40|24975.9|24955.9|24975.9|24955.9|24975.9|24955.9|24975.9|24955.9|0
1724693270000|2024-08-26 17:27:50|24973.5|24953.5|24970.9|24950.9|24973.5|24953.5|24970.9|24950.9|2
1724693280000|2024-08-26 17:28:00|||||||||3
1724693290000|2024-08-26 17:28:10|24973.2|24953.2|24970.7|24950.7|24973.2|24953.2|24970.7|24950.7|25
1724693310000|2024-08-26 17:28:30|||||||||86
1724693320000|2024-08-26 17:28:40|||||||||20
1724693330000|2024-08-26 17:28:50|24970.9|24950.9|24973.4|24953.4|24975.7|24955.7|24970.9|24950.9|11
1724693340000|2024-08-26 17:29:00|24973.2|24953.2|24966|24946|24973.2|24953.2|24966|24946|123
1724693350000|2024-08-26 17:29:10|24965.7|24945.7|24955.7|24935.7|24965.7|24945.7|24955.7|24935.7|13
1724693360000|2024-08-26 17:29:20|24955.9|24935.9|24958.5|24938.5|24958.5|24938.5|24955.9|24935.9|26
1724693370000|2024-08-26 17:29:30|24958.4|24938.4|24958.4|24938.4|24958.4|24938.4|24958.4|24938.4|1
1724693380000|2024-08-26 17:29:40|||||||||8
1724693390000|2024-08-26 17:29:50|24956|24936|24960.5|24940.5|24960.5|24940.5|24955.9|24935.9|18
1724746500000|2024-08-27 08:15:00|24994.5|24954.5|25038.4|25018.4|25055.5|25035.5|24994.5|24954.5|45
1724746510000|2024-08-27 08:15:10|25030.7|25010.7|25063.4|25043.4|25072.5|25052.5|25030.7|25010.7|30
1724746520000|2024-08-27 08:15:20|25066.1|25046.1|25070.4|25050.4|25070.4|25050.4|25045.9|25014.1|30
1724746530000|2024-08-27 08:15:30|25072.9|25052.9|25070.4|25050.4|25072.9|25052.9|25070.4|25050.4|3
1724746540000|2024-08-27 08:15:40|25075.2|25055.2|25075.2|25055.2|25075.2|25055.2|25075.2|25055.2|9
1724746550000|2024-08-27 08:15:50|25073|25053|25070.7|25050.7|25083.2|25053|25065.9|25023.2|13
1724746560000|2024-08-27 08:16:00|25078.4|25038.4|25068.6|25048.6|25078.6|25050.9|25068.6|25038.4|5
1724746570000|2024-08-27 08:16:10|25066.2|25046.2|25078.4|25038.4|25078.4|25046.2|25063.7|25038.4|4
1724746580000|2024-08-27 08:16:20|25070.9|25050.9|25046.1|25026.1|25076.1|25056.1|25046.1|25026.1|19
1724746590000|2024-08-27 08:16:30|25048.7|25028.7|25043.7|25023.7|25051.2|25031.2|25043.7|25023.7|3
1724746600000|2024-08-27 08:16:40|25038.7|25018.7|25036.8|24996.8|25041.8|25018.7|25036.8|24996.8|13
1724746610000|2024-08-27 08:16:50|25036.6|24996.6|25033.9|24993.9|25036.6|24996.6|25033.9|24993.9|2
1724746620000|2024-08-27 08:17:00|25028.6|25008.6|25063.9|25043.9|25063.9|25043.9|25028.6|25008.6|8
1724746630000|2024-08-27 08:17:10|25070.9|25050.9|25071.4|25051.4|25071.4|25051.4|25068.6|25048.6|3
1724746640000|2024-08-27 08:17:20|25071.6|25051.6|25071.6|25051.6|25071.6|25051.6|25071.6|25051.6|0
1724746650000|2024-08-27 08:17:30|25071.4|25051.4|25071.4|25051.4|25071.4|25051.4|25066.6|25046.6|1
1724746660000|2024-08-27 08:17:40|25071.6|25051.6|25071.6|25051.6|25071.6|25051.6|25071.6|25051.6|0
1724746670000|2024-08-27 08:17:50|25069.1|25049.1|25069.1|25049.1|25069.1|25049.1|25069.1|25049.1|1
1724746680000|2024-08-27 08:18:00|||||||||1
1724746690000|2024-08-27 08:18:10|25071.4|25051.4|25074.1|25054.1|25074.1|25054.1|25071.4|25051.4|1
1724746700000|2024-08-27 08:18:20|25076.4|25056.4|25074.1|25054.1|25076.4|25056.4|25071.4|25051.4|2
1724746720000|2024-08-27 08:18:40|25064.4|25044.4|25061.6|25041.6|25064.4|25044.4|25061.6|25041.6|3
1724746730000|2024-08-27 08:18:50|25059.3|25039.3|25059.1|25039.1|25059.3|25039.3|25059.1|25039.1|0
1724746740000|2024-08-27 08:19:00|25061.6|25041.6|25061.6|25041.6|25061.6|25041.6|25061.6|25041.6|0
1724746750000|2024-08-27 08:19:10|25059.3|25039.3|25061.4|25041.4|25061.4|25041.4|25059.1|25039.1|1
1724746770000|2024-08-27 08:19:30|25064.1|25044.1|25066.2|25046.2|25066.4|25046.4|25061.4|25041.4|1
1724746780000|2024-08-27 08:19:40|25063.9|25043.9|25061.6|25041.6|25063.9|25043.9|25061.6|25041.6|0
1724746790000|2024-08-27 08:19:50|25059.1|25039.1|25056.4|25036.4|25059.1|25039.1|25056.4|25036.4|0
1724746800000|2024-08-27 08:20:00|25054.1|25034.1|25051.4|25031.4|25054.1|25034.1|25051.4|25031.4|2
1724746820000|2024-08-27 08:20:20|25048.7|25028.7|25048.7|25028.7|25048.7|25028.7|25048.7|25028.7|2
1724746830000|2024-08-27 08:20:30|25041.8|25021.8|25031.6|25011.6|25041.8|25021.8|25031.6|25011.6|1
1724746840000|2024-08-27 08:20:40|25031.2|25011.2|25026.2|25006.2|25031.2|25011.2|25026.2|25006.2|1
1724746850000|2024-08-27 08:20:50|25019.3|24999.3|25019.3|24999.3|25019.3|24999.3|25019.3|24999.3|0
1724746860000|2024-08-27 08:21:00|25019.1|24999.1|25009.1|24989.1|25019.1|24999.1|25006.6|24986.6|5
1724746870000|2024-08-27 08:21:10|25011.4|24991.4|25009.3|24989.3|25011.6|24991.6|25009.1|24989.1|4
1724746880000|2024-08-27 08:21:20|25006.6|24986.6|25004.1|24984.1|25009.1|24989.1|25004.1|24984.1|2
1724746890000|2024-08-27 08:21:30|25006.4|24986.4|25011.6|24991.6|25011.6|24991.6|25006.4|24986.4|2
1724746900000|2024-08-27 08:21:40|25014.1|24994.1|25011.4|24991.4|25014.1|24994.1|25009.3|24989.3|1
1724746910000|2024-08-27 08:21:50|25014.1|24994.1|25004.1|24984.1|25014.1|24994.1|25004.1|24984.1|5
1724746920000|2024-08-27 08:22:00|25006.4|24986.4|25004.1|24984.1|25008.9|24988.9|25001.8|24981.8|10
1724746930000|2024-08-27 08:22:10|25008.9|24988.9|25006.6|24986.6|25008.9|24988.9|25004.1|24984.1|2
1724746940000|2024-08-27 08:22:20|||||||||1
1724746950000|2024-08-27 08:22:30|||||||||20
1724746960000|2024-08-27 08:22:40|24997.1|24977.1|24986.9|24966.9|24997.1|24977.1|24986.9|24966.9|11
1724746980000|2024-08-27 08:23:00|24984.6|24964.6|24979.4|24959.4|24984.6|24964.6|24979.4|24959.4|12
1724746990000|2024-08-27 08:23:10|24981.8|24961.8|24999.1|24979.1|24999.1|24979.1|24981.8|24961.8|4
1724747000000|2024-08-27 08:23:20|25001.8|24981.8|25016.1|24996.1|25016.1|24996.1|25001.8|24981.8|11
1724747010000|2024-08-27 08:23:30|25016.4|24996.4|25016.4|24996.4|25016.4|24996.4|25016.4|24996.4|0
1724747020000|2024-08-27 08:23:40|25021.4|25001.4|25028.4|25008.4|25028.4|25008.4|25021.4|25001.4|14
1724747030000|2024-08-27 08:23:50|25035.3|25015.3|25033.5|25013.5|25035.3|25015.3|25033.5|25013.5|2
1724747040000|2024-08-27 08:24:00|25031.2|25011.2|25028.9|25008.9|25031.4|25011.4|25028.9|25008.9|1
1724747050000|2024-08-27 08:24:10|25031.2|25011.2|25029.1|25009.1|25031.6|25011.6|25029.1|25009.1|0
1724747060000|2024-08-27 08:24:20|25034.1|25014.1|25041.6|25021.6|25041.6|25021.6|25034.1|25014.1|3
1724747070000|2024-08-27 08:24:30|25044.1|25024.1|25049.1|25029.1|25049.1|25029.1|25044.1|25024.1|1
1724747080000|2024-08-27 08:24:40|25046.8|25026.8|25044.1|25024.1|25046.8|25026.8|25044.1|25024.1|3
1724747100000|2024-08-27 08:25:00|25046.4|25026.4|25034.1|25014.1|25049.1|25029.1|25034.1|25014.1|2
1724747110000|2024-08-27 08:25:10|25036.4|25016.4|25043.9|25023.9|25043.9|25023.9|25036.4|25016.4|2
1724747120000|2024-08-27 08:25:20|25046.2|25026.2|25046.2|25026.2|25048.7|25028.7|25043.9|25023.9|0
1724747130000|2024-08-27 08:25:30|25046.4|25026.4|25048.9|25028.9|25048.9|25028.9|25046.4|25026.4|0
1724747140000|2024-08-27 08:25:40|25044.1|25024.1|25044.1|25024.1|25044.1|25024.1|25044.1|25024.1|2
1724747150000|2024-08-27 08:25:50|25041.7|25021.7|25046.4|25026.4|25046.4|25026.4|25041.6|25021.6|1
1724747160000|2024-08-27 08:26:00|25059.2|25019.2|25053.9|25033.9|25059.2|25033.9|25049.2|25019.2|1
1724747170000|2024-08-27 08:26:10|25056.2|25036.2|25056.4|25036.4|25056.4|25036.4|25056.2|25036.2|0
1724747180000|2024-08-27 08:26:20|25058.7|25038.7|25078.4|25058.4|25078.4|25058.4|25058.7|25038.7|5
1724747190000|2024-08-27 08:26:30|25076|25056|25078.4|25058.4|25078.4|25058.4|25076|25056|1
1724747200000|2024-08-27 08:26:40|25078.5|25058.5|25080.9|25060.9|25080.9|25060.9|25078.5|25058.5|0
1724747210000|2024-08-27 08:26:50|25086|25066|25108.5|25088.5|25111|25091|25086|25066|15
1724747220000|2024-08-27 08:27:00|25113.2|25093.2|25096.7|25076.7|25113.2|25093.2|25096.7|25076.7|7
1724747230000|2024-08-27 08:27:10|25103.5|25083.5|25103.7|25083.7|25103.7|25083.7|25103.5|25083.5|5
1724747240000|2024-08-27 08:27:20|25106|25086|25101.4|25081.4|25106.4|25086.4|25101.4|25081.4|0
1724747250000|2024-08-27 08:27:30|25099.1|25079.1|25099.1|25079.1|25099.1|25079.1|25099.1|25079.1|0
1724747270000|2024-08-27 08:27:50|25101.6|25081.6|25101.6|25081.6|25101.6|25081.6|25101.6|25081.6|0
1724747280000|2024-08-27 08:28:00|25106.2|25086.2|25106.2|25086.2|25106.2|25086.2|25106.2|25086.2|2
1724747290000|2024-08-27 08:28:10|25106.4|25086.4|25108.7|25088.7|25111.2|25091.2|25106.4|25086.4|3
1724747320000|2024-08-27 08:28:40|||||||||2
1724747330000|2024-08-27 08:28:50|25106.2|25086.2|25108.7|25088.7|25108.7|25088.7|25106.2|25086.2|0
1724747340000|2024-08-27 08:29:00|25106.4|25086.4|25108.7|25088.7|25108.7|25088.7|25106.4|25086.4|1
1724747350000|2024-08-27 08:29:10|25111.2|25091.2|25111.2|25091.2|25111.2|25091.2|25111.2|25091.2|0
1724747360000|2024-08-27 08:29:20|25139.1|25119.1|25133.7|25113.7|25148.7|25121|25133.7|25108.7|43
1724747370000|2024-08-27 08:29:30|25136|25116|25136|25116|25136|25116|25136|25116|2
1724747380000|2024-08-27 08:29:40|25136.2|25116.2|25153.4|25133.4|25153.4|25133.4|25136.2|25116.2|2
1724747390000|2024-08-27 08:29:50|25150.9|25130.9|25153.4|25133.4|25153.4|25133.4|25150.9|25130.9|6
1724747400000|2024-08-27 08:30:00|25155.7|25135.7|25155.7|25135.7|25155.9|25135.9|25153.4|25133.4|2
1724747410000|2024-08-27 08:30:10|25153.4|25133.4|25158.2|25138.2|25158.2|25138.2|25153.4|25133.4|3
1724747420000|2024-08-27 08:30:20|25153.5|25133.5|25153.4|25133.4|25153.5|25133.5|25153.4|25133.4|1
1724747430000|2024-08-27 08:30:30|25158.2|25138.2|25158.2|25138.2|25158.2|25138.2|25155.9|25135.9|0
1724747440000|2024-08-27 08:30:40|25155.9|25135.9|25165.7|25145.7|25165.7|25145.7|25155.7|25135.7|20
1724747450000|2024-08-27 08:30:50|25168.2|25148.2|25168.2|25148.2|25168.2|25148.2|25168.2|25148.2|0
1724747460000|2024-08-27 08:31:00|25175.9|25155.9|25175.9|25155.9|25175.9|25155.9|25175.9|25155.9|11
1724747470000|2024-08-27 08:31:10|25185.7|25165.7|25205.9|25185.9|25205.9|25185.9|25185.7|25165.7|18
1724747480000|2024-08-27 08:31:20|25205.7|25185.7|25210.7|25190.7|25210.7|25190.7|25205.7|25185.7|11
1724747490000|2024-08-27 08:31:30|25215.5|25195.5|25233|25193|25233|25210.9|25215.5|25193|25
1724747500000|2024-08-27 08:31:40|25230.5|25190.5|25208.5|25188.5|25233|25193|25208.5|25188.5|2
1724747510000|2024-08-27 08:31:50|25203.4|25183.4|25203.4|25183.4|25203.4|25183.4|25203.4|25183.4|3
1724747520000|2024-08-27 08:32:00|25208.4|25188.4|25218.2|25198.2|25218.2|25198.2|25208.4|25188.4|1
1724747530000|2024-08-27 08:32:10|25218.4|25198.4|25223.4|25203.4|25223.4|25203.4|25218.4|25198.4|1
1724747540000|2024-08-27 08:32:20|25221|25201|25221|25201|25221|25201|25221|25201|1
1724747550000|2024-08-27 08:32:30|25225.7|25205.7|25223.2|25203.2|25225.7|25205.7|25223.2|25203.2|0
1724747560000|2024-08-27 08:32:40|25223.4|25203.4|25225.9|25205.9|25225.9|25205.9|25223.4|25203.4|0
1724747570000|2024-08-27 08:32:50|25223.5|25203.5|25223.4|25203.4|25223.5|25203.5|25223.4|25203.4|2
1724747580000|2024-08-27 08:33:00|25218.4|25198.4|25203.4|25183.4|25218.4|25198.4|25203.4|25183.4|3
1724747590000|2024-08-27 08:33:10|25201|25181|25198.5|25178.5|25201|25181|25198.5|25178.5|3
1724747600000|2024-08-27 08:33:20|25198.4|25178.4|25203.2|25183.2|25203.2|25183.2|25198.4|25178.4|1
1724747640000|2024-08-27 08:34:00|25203.4|25183.4|25213.4|25193.4|25213.4|25193.4|25203.4|25183.4|3
1724747650000|2024-08-27 08:34:10|25220.9|25200.9|25220.9|25200.9|25220.9|25200.9|25220.9|25200.9|5
1724747660000|2024-08-27 08:34:20|25233|25213|25248.4|25228.4|25250.7|25230.7|25233|25213|47
1724747670000|2024-08-27 08:34:30|25250.7|25230.7|25248.2|25228.2|25253.2|25233.2|25248.2|25228.2|2
1724747680000|2024-08-27 08:34:40|25245.9|25225.9|25245.5|25225.5|25245.9|25225.9|25236.2|25216.2|6
1724747690000|2024-08-27 08:34:50|25245.7|25225.7|25248.4|25228.4|25250.7|25230.7|25245.7|25225.7|3
1724747700000|2024-08-27 08:35:00|25253|25233|25253.2|25233.2|25253.2|25233.2|25248.2|25228.2|1
1724747710000|2024-08-27 08:35:10|25253.4|25233.4|25253.4|25233.4|25253.4|25233.4|25253.4|25233.4|11
1724747720000|2024-08-27 08:35:20|25251|25231|25251|25231|25251|25231|25251|25231|2
1724747730000|2024-08-27 08:35:30|25250.7|25230.7|25250.7|25230.7|25250.7|25230.7|25250.7|25230.7|1
1724747740000|2024-08-27 08:35:40|25245.7|25225.7|25238.2|25218.2|25245.7|25225.7|25238.2|25218.2|5
1724747750000|2024-08-27 08:35:50|25243.2|25223.2|25253.2|25233.2|25253.2|25233.2|25243.2|25223.2|5
1724747760000|2024-08-27 08:36:00|25255.7|25235.7|25258.2|25238.2|25258.2|25238.2|25253.2|25233.2|2
1724747770000|2024-08-27 08:36:10|||||||||1
1724747780000|2024-08-27 08:36:20|||||||||1
1724747790000|2024-08-27 08:36:30|25260.7|25240.7|25277.1|25257.1|25282.5|25257.1|25260.7|25240.7|29
1724747800000|2024-08-27 08:36:40|25277.8|25257.8|25278|25258|25278|25258|25275.5|25255.5|1
1724747810000|2024-08-27 08:36:50|25278.2|25258.2|25278.2|25258.2|25278.2|25258.2|25278.2|25258.2|1
1724747820000|2024-08-27 08:37:00|25277.8|25257.8|25280.5|25260.5|25280.5|25260.5|25277.8|25257.8|4
1724747840000|2024-08-27 08:37:20|25278.2|25258.2|25278|25258|25280.5|25260.5|25278|25258|2
1724747850000|2024-08-27 08:37:30|25280.3|25260.3|25361.1|25341.1|25361.1|25341.1|25280.3|25260.3|20
1724747860000|2024-08-27 08:37:40|25362.8|25342.8|25355.5|25335.5|25362.8|25342.8|25353|25333|18
1724747870000|2024-08-27 08:37:50|25358|25338|25358|25338|25358|25338|25358|25338|15
1724747880000|2024-08-27 08:38:00|25369.6|25349.6|25369.6|25349.6|25369.6|25349.6|25369.6|25349.6|25
1724747890000|2024-08-27 08:38:10|25370.5|25350.5|25368|25348|25370.5|25350.5|25368|25348|5
1724747900000|2024-08-27 08:38:20|25370.5|25350.5|25370.5|25350.5|25370.5|25350.5|25370.5|25350.5|8
1724747910000|2024-08-27 08:38:30|25370.3|25350.3|25370.5|25350.5|25370.5|25350.5|25365.7|25345.7|3
1724747920000|2024-08-27 08:38:40|25372.8|25352.8|25370.1|25350.1|25372.8|25352.8|25370.1|25350.1|5
1724747930000|2024-08-27 08:38:50|25367.8|25347.8|25367.6|25347.6|25367.8|25347.8|25365.3|25345.3|2
1724747940000|2024-08-27 08:39:00|25370.1|25350.1|25375.3|25355.3|25375.3|25355.3|25370.1|25350.1|1
1724747950000|2024-08-27 08:39:10|25375.5|25355.5|25377.8|25357.8|25377.8|25357.8|25375.5|25355.5|1
1724747960000|2024-08-27 08:39:20|25378|25358|25378|25358|25378|25358|25378|25358|4
1724747970000|2024-08-27 08:39:30|||||||||4
1724747980000|2024-08-27 08:39:40|25377.8|25357.8|25380.3|25360.3|25380.3|25360.3|25375.3|25355.3|2
1724747990000|2024-08-27 08:39:50|25382.6|25362.6|25400|25380|25405.3|25385.3|25382.6|25362.6|7
1724748000000|2024-08-27 08:40:00|25402.3|25382.3|25400.3|25380.3|25417.1|25397.1|25400.3|25380.3|24
1724748010000|2024-08-27 08:40:10|25397.8|25377.8|25397.6|25377.6|25397.8|25377.8|25397.6|25377.6|2
1724748020000|2024-08-27 08:40:20|25393|25373|25393|25373|25395.3|25375.3|25393|25373|0
1724748030000|2024-08-27 08:40:30|25392.8|25372.8|25397.6|25377.6|25397.6|25377.6|25392.8|25372.8|2
1724748040000|2024-08-27 08:40:40|25400|25380|25405.3|25385.3|25405.3|25385.3|25400|25380|0
1724748050000|2024-08-27 08:40:50|25403|25383|25405.3|25385.3|25405.3|25385.3|25403|25383|1
1724748060000|2024-08-27 08:41:00|25407.6|25387.6|25407.6|25387.6|25407.6|25387.6|25407.6|25387.6|2
1724748070000|2024-08-27 08:41:10|25410|25390|25412.5|25392.5|25412.5|25392.5|25410|25390|0
1724748080000|2024-08-27 08:41:20|||||||||1
1724748090000|2024-08-27 08:41:30|25415|25395|25415|25395|25415|25395|25415|25395|6
1724748100000|2024-08-27 08:41:40|25420|25400|25429.3|25409.3|25429.3|25409.3|25420|25400|12
1724748120000|2024-08-27 08:42:00|25431|25411|25431|25411|25431|25411|25431|25411|0
1724748130000|2024-08-27 08:42:10|25440.5|25420.5|25442.6|25422.6|25442.6|25422.6|25440.5|25420.5|4
1724748140000|2024-08-27 08:42:20|25440.3|25420.3|25427.6|25407.6|25440.3|25420.3|25427.6|25407.6|5
1724748150000|2024-08-27 08:42:30|25432.5|25412.5|25432.6|25412.6|25432.6|25412.6|25432.5|25412.5|1
1724748170000|2024-08-27 08:42:50|25435.1|25415.1|25435.1|25415.1|25435.1|25415.1|25435.1|25415.1|0
1724748180000|2024-08-27 08:43:00|25437.6|25417.6|25437.6|25417.6|25437.6|25417.6|25437.6|25417.6|0
1724748190000|2024-08-27 08:43:10|25442.6|25422.6|25430.1|25410.1|25442.6|25422.6|25430.1|25410.1|6
1724748210000|2024-08-27 08:43:30|25432.5|25412.5|25432.6|25412.6|25432.6|25412.6|25432.5|25412.5|0
1724748220000|2024-08-27 08:43:40|25435.1|25415.1|25442.6|25422.6|25442.6|25422.6|25435.1|25415.1|6
1724748240000|2024-08-27 08:44:00|25442.8|25422.8|25452.5|25432.5|25452.5|25432.5|25442.8|25422.8|14
1724748250000|2024-08-27 08:44:10|25460|25440|25462.6|25442.6|25462.6|25442.6|25460|25440|11
1724748260000|2024-08-27 08:44:20|25465|25445|25487.8|25467.8|25497.6|25477.6|25465|25445|9
1724748270000|2024-08-27 08:44:30|25490.1|25470.1|25497.6|25477.6|25502.5|25482.5|25490.1|25470.1|5
1724748280000|2024-08-27 08:44:40|25502.3|25482.3|25500|25480|25505|25485|25500|25480|6
1724748290000|2024-08-27 08:44:50|25500.1|25480.1|25495.3|25475.3|25500.1|25480.1|25495.3|25475.3|5
1724748300000|2024-08-27 08:45:00|25495.1|25475.1|25500.3|25480.3|25500.3|25480.3|25495.1|25475.1|2
1724748310000|2024-08-27 08:45:10|25497.6|25477.6|25500.1|25480.1|25500.1|25480.1|25497.6|25477.6|5
1724748320000|2024-08-27 08:45:20|25502.4|25482.4|25497.6|25477.6|25502.6|25482.6|25497.6|25477.6|3
1724748330000|2024-08-27 08:45:30|25500.1|25480.1|25500.1|25480.1|25500.1|25480.1|25497.6|25477.6|0
1724748340000|2024-08-27 08:45:40|25497.6|25477.6|25510.3|25490.3|25510.3|25490.3|25497.6|25477.6|33
1724748350000|2024-08-27 08:45:50|25570.5|25550.5|25572.4|25552.4|25572.4|25552.4|25567.4|25547.4|6
1724748360000|2024-08-27 08:46:00|25577.4|25557.4|25555.3|25535.3|25577.4|25557.4|25542.6|25522.6|30
1724748370000|2024-08-27 08:46:10|25557.4|25537.4|25547.3|25527.3|25557.6|25537.6|25542.6|25522.6|3
1724748380000|2024-08-27 08:46:20|25547.6|25527.6|25552.3|25532.3|25552.3|25532.3|25547.6|25527.6|9
1724748390000|2024-08-27 08:46:30|25552.6|25532.6|25552.6|25532.6|25552.6|25532.6|25552.6|25532.6|1
1724748400000|2024-08-27 08:46:40|||||||||1
1724748420000|2024-08-27 08:47:00|25548|25528|25545.5|25525.5|25548|25528|25545.5|25525.5|6
1724748430000|2024-08-27 08:47:10|25540.5|25520.5|25535.1|25515.1|25540.5|25520.5|25528|25508|11
1724748450000|2024-08-27 08:47:30|25535.3|25515.3|25535.5|25515.5|25537.8|25517.8|25535.3|25515.3|1
1724748460000|2024-08-27 08:47:40|25533|25513|25532.8|25512.8|25533|25513|25532.8|25512.8|1
1724748470000|2024-08-27 08:47:50|25530.3|25510.3|25513.9|25473.9|25530.5|25510.5|25513.9|25473.9|27
1724748480000|2024-08-27 08:48:00|25499.2|25479.2|25498.1|25478.1|25499.2|25479.2|25498.1|25478.1|4
1724748490000|2024-08-27 08:48:10|25498|25478|25522.6|25482.6|25522.6|25483|25498|25478|4
1724748500000|2024-08-27 08:48:20|25508|25488|25500.6|25480.6|25508|25488|25500.6|25480.6|2
1724748510000|2024-08-27 08:48:30|25500.5|25480.5|25508|25468|25508|25480.5|25500.5|25468|0
1724748520000|2024-08-27 08:48:40|25500.1|25480.1|25500.1|25480.1|25500.1|25480.1|25500.1|25480.1|0
1724748530000|2024-08-27 08:48:50|25500.3|25480.3|25515.3|25495.3|25515.3|25495.3|25500.3|25480.3|2
1724748540000|2024-08-27 08:49:00|25527.6|25487.6|25510.3|25490.3|25527.6|25503|25510.3|25487.4|10
1724748550000|2024-08-27 08:49:10|25510.5|25490.5|25510.6|25490.6|25513|25493|25510.5|25490.5|2
1724748570000|2024-08-27 08:49:30|25508.1|25488.1|25498.1|25478.1|25508.1|25488.1|25498.1|25478.1|1
1724748580000|2024-08-27 08:49:40|25498|25478|25508.1|25488.1|25508.1|25488.1|25497.8|25477.8|10
1724748590000|2024-08-27 08:49:50|25510.8|25490.8|25518.1|25498.1|25518.1|25498.1|25510.8|25490.8|7
1724748600000|2024-08-27 08:50:00|25518.3|25498.3|25528.1|25508.1|25528.1|25508.1|25518.3|25498.3|7
1724748610000|2024-08-27 08:50:10|||||||||1
1724748620000|2024-08-27 08:50:20|25530.8|25510.8|25530.8|25510.8|25530.8|25510.8|25530.8|25510.8|2
1724748630000|2024-08-27 08:50:30|25535.6|25515.6|25535.6|25515.6|25535.6|25515.6|25535.6|25515.6|1
1724748640000|2024-08-27 08:50:40|25535.8|25515.8|25495.8|25475.8|25535.8|25515.8|25495.8|25475.8|20
1724748650000|2024-08-27 08:50:50|25496|25476|25510.3|25490.3|25510.3|25490.3|25496|25476|2
1724748660000|2024-08-27 08:51:00|25508|25488|25505.8|25485.8|25508.1|25488.1|25505.8|25485.8|1
1724748670000|2024-08-27 08:51:10|25508.3|25488.3|25518.3|25498.3|25520.6|25500.6|25508.3|25488.3|1
1724748680000|2024-08-27 08:51:20|25523.1|25503.1|25523.3|25503.3|25523.3|25503.3|25523.1|25503.1|0
1724748690000|2024-08-27 08:51:30|25521|25501|25521.2|25481.2|25523.5|25503.3|25521|25481.2|9
1724748700000|2024-08-27 08:51:40|25501|25481|25496|25476|25501|25481|25496|25476|0
1724748720000|2024-08-27 08:52:00|25493.5|25473.5|25490.8|25470.8|25493.5|25473.5|25488.3|25468.3|6
1724748730000|2024-08-27 08:52:10|25488.5|25468.5|25493.3|25473.3|25493.3|25473.3|25488.3|25468.3|2
1724748740000|2024-08-27 08:52:20|25493.1|25473.1|25495.8|25475.8|25495.8|25475.8|25490.8|25470.8|7
1724748750000|2024-08-27 08:52:30|25498.1|25478.1|25502.8|25482.8|25502.8|25482.8|25488.1|25468.1|17
1724748760000|2024-08-27 08:52:40|25503.1|25483.1|25503.3|25483.3|25503.3|25483.3|25503.1|25483.1|3
1724748780000|2024-08-27 08:53:00|25503.1|25483.1|25503.1|25483.1|25503.1|25483.1|25503.1|25483.1|1
1724748800000|2024-08-27 08:53:20|25515.6|25495.6|25515.6|25495.6|25515.6|25495.6|25515.6|25495.6|3
1724748810000|2024-08-27 08:53:30|25520.3|25500.3|25548.1|25528.1|25552.6|25532.6|25520.3|25500.3|10
1724748820000|2024-08-27 08:53:40|25552.8|25532.8|25550.6|25530.6|25553|25533|25550.6|25530.6|6
1724748830000|2024-08-27 08:53:50|25548|25528|25545.6|25525.6|25548|25528|25545.5|25525.5|1
1724748840000|2024-08-27 08:54:00|25550.5|25530.5|25559.9|25539.9|25559.9|25539.9|25550.5|25530.5|11
1724748850000|2024-08-27 08:54:10|25560.3|25540.3|25562.8|25542.8|25562.8|25542.8|25560.3|25540.3|1
1724748860000|2024-08-27 08:54:20|25565.6|25545.6|25568.1|25548.1|25568.1|25548.1|25565.6|25545.6|3
1724748870000|2024-08-27 08:54:30|25570.5|25550.5|25562.6|25542.6|25570.5|25550.5|25558|25538|18
1724748880000|2024-08-27 08:54:40|25562.8|25542.8|25562.8|25542.8|25562.8|25542.8|25562.8|25542.8|0
1724748890000|2024-08-27 08:54:50|||||||||1
1724748900000|2024-08-27 08:55:00|25563|25543|25565.5|25545.5|25568|25548|25563|25543|2
1724748910000|2024-08-27 08:55:10|25567.8|25547.8|25570.6|25550.6|25570.6|25550.6|25567.8|25547.8|10
1724748920000|2024-08-27 08:55:20|25573|25553|25573|25553|25573|25553|25573|25553|1
1724748930000|2024-08-27 08:55:30|25573.1|25553.1|25573.1|25553.1|25573.1|25553.1|25570.8|25550.8|1
1724748940000|2024-08-27 08:55:40|||||||||3
1724748950000|2024-08-27 08:55:50|25573|25553|25570.6|25550.6|25573|25553|25570.6|25550.6|5
1724748960000|2024-08-27 08:56:00|25570.5|25550.5|25563.1|25543.1|25570.5|25550.5|25563.1|25543.1|8
1724748970000|2024-08-27 08:56:10|25572.6|25552.6|25575.5|25555.5|25575.6|25555.6|25572.6|25552.6|2
1724748980000|2024-08-27 08:56:20|25578.1|25558.1|25592.6|25572.6|25592.6|25572.6|25578.1|25558.1|9
1724748990000|2024-08-27 08:56:30|25592.8|25572.8|25590.5|25570.5|25592.8|25572.8|25590.5|25570.5|4
1724749000000|2024-08-27 08:56:40|25590.3|25570.3|25580.6|25560.6|25590.3|25570.3|25580.6|25560.6|9
1724749010000|2024-08-27 08:56:50|25587.8|25567.8|25585.6|25565.6|25588|25568|25583.3|25563.3|2
1724749020000|2024-08-27 08:57:00|25588|25568|25593|25573|25593|25573|25588|25568|3
1724749030000|2024-08-27 08:57:10|25595.5|25575.5|25610.5|25590.5|25610.5|25590.5|25595.5|25575.5|9
1724749040000|2024-08-27 08:57:20|25613|25593|25613|25593|25613|25593|25613|25593|15
1724749060000|2024-08-27 08:57:40|25612.8|25592.8|25565.8|25545.8|25612.8|25592.8|25565.8|25545.8|18
1724749070000|2024-08-27 08:57:50|25563.5|25543.5|25529|25509|25565.8|25545.8|25529|25509|5
1724749080000|2024-08-27 08:58:00|25531.3|25511.3|25533.3|25513.3|25545.6|25525.6|25531.3|25511.3|3
1724749090000|2024-08-27 08:58:10|25538.3|25518.3|25565.1|25545.1|25565.1|25545.1|25538.3|25518.3|33
1724749100000|2024-08-27 08:58:20|25569.9|25549.9|25583.3|25543.3|25585.8|25550.6|25569.9|25543.1|0
1724749110000|2024-08-27 08:58:30|25585.8|25545.8|25583.3|25543.3|25585.8|25545.8|25583.3|25543.3|6
1724749120000|2024-08-27 08:58:40|25570.8|25550.8|25567.9|25547.9|25570.8|25550.8|25565.4|25545.4|4
1724749130000|2024-08-27 08:58:50|25568.1|25548.1|25567.9|25547.9|25568.1|25548.1|25567.9|25547.9|2
1724749140000|2024-08-27 08:59:00|25570.4|25550.4|25584.7|25564.7|25584.7|25564.7|25570.4|25550.4|2
1724749150000|2024-08-27 08:59:10|25587.1|25567.1|25587.9|25567.9|25590.3|25570.3|25587.1|25567.1|1
1724749160000|2024-08-27 08:59:20|25590.3|25570.3|25592.9|25572.9|25592.9|25572.9|25587.9|25567.9|1
1724749170000|2024-08-27 08:59:30|25590.4|25570.4|25577.9|25557.9|25590.4|25570.4|25577.9|25557.9|4
1724749180000|2024-08-27 08:59:40|25580.4|25560.4|25582.9|25562.9|25592.8|25562.9|25580.4|25552.8|67
1724749190000|2024-08-27 08:59:50|25580.6|25560.6|25565.8|25545.8|25580.6|25560.6|25565.8|25538.1|4
1724749200000|2024-08-27 09:00:00|25565.6|25545.6|25565.4|25545.4|25578.1|25550.4|25565.4|25538.1|3
1724749210000|2024-08-27 09:00:10|25560.8|25540.8|25560.8|25540.8|25560.8|25540.8|25558.3|25538.3|0
1724749220000|2024-08-27 09:00:20|25565.4|25545.4|25585.4|25545.4|25585.4|25545.4|25565.4|25544.7|4
1724749240000|2024-08-27 09:00:40|25580.4|25560.4|25575.4|25555.4|25580.4|25560.4|25575.4|25555.4|10
1724749250000|2024-08-27 09:00:50|25577.9|25557.9|25570.6|25550.6|25577.9|25557.9|25570.6|25550.6|6
1724749260000|2024-08-27 09:01:00|25570.4|25550.4|25557.9|25537.9|25570.4|25550.4|25557.9|25537.9|6
1724749270000|2024-08-27 09:01:10|25558.1|25538.1|25555.6|25535.6|25558.1|25538.1|25553.3|25533.3|0
1724749280000|2024-08-27 09:01:20|25555.8|25535.8|25580.4|25560.4|25582.8|25562.8|25555.8|25535.8|8
1724749300000|2024-08-27 09:01:40|||||||||5
1724749310000|2024-08-27 09:01:50|25578.1|25558.1|25577.9|25557.9|25578.1|25558.1|25577.8|25557.8|4
1724749320000|2024-08-27 09:02:00|25577.8|25557.8|25582.8|25562.8|25582.8|25562.8|25575.4|25555.4|10
1724749330000|2024-08-27 09:02:10|25582.9|25562.9|25582.9|25562.9|25582.9|25562.9|25580.4|25560.4|1
1724749340000|2024-08-27 09:02:20|25583.1|25563.1|25602.9|25582.9|25602.9|25582.9|25583.1|25563.1|8
1724749350000|2024-08-27 09:02:30|25602.8|25582.8|25607.8|25587.8|25607.8|25587.8|25602.8|25582.8|0
1724749360000|2024-08-27 09:02:40|25614.9|25594.9|25620.1|25600.1|25620.1|25600.1|25614.9|25594.9|35
1724749370000|2024-08-27 09:02:50|25620.3|25600.3|25627.9|25587.9|25630.4|25610.4|25620.3|25587.9|7
1724749380000|2024-08-27 09:03:00|25627.6|25587.6|25615.3|25595.3|25627.6|25595.3|25615.3|25587.6|1
1724749390000|2024-08-27 09:03:10|25615.4|25595.4|25615.4|25595.4|25615.4|25595.4|25615.4|25595.4|2
1724749400000|2024-08-27 09:03:20|25627.8|25587.8|25627.8|25607.8|25628.1|25607.8|25625.1|25587.8|10
1724749410000|2024-08-27 09:03:30|25625.4|25605.4|25627.8|25607.8|25627.8|25607.8|25625.4|25605.4|2
1724749420000|2024-08-27 09:03:40|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|2
1724749430000|2024-08-27 09:03:50|25632.6|25592.6|25620.4|25600.4|25632.9|25600.4|25620.4|25592.6|6
1724749440000|2024-08-27 09:04:00|25632.8|25592.8|25627.9|25607.9|25632.9|25607.9|25627.9|25592.8|1
1724749450000|2024-08-27 09:04:10|25630.4|25610.4|25625.8|25605.8|25630.4|25610.4|25625.8|25605.8|17
1724749460000|2024-08-27 09:04:20|25628.3|25608.3|25628.3|25608.3|25628.3|25608.3|25628.3|25608.3|0
1724749470000|2024-08-27 09:04:30|25654|25634|25655.6|25635.6|25656.4|25636.4|25652.9|25632.9|34
1724749480000|2024-08-27 09:04:40|25655.8|25635.8|25656|25636|25658.3|25638.3|25655.8|25635.8|6
1724749490000|2024-08-27 09:04:50|25655.8|25635.8|25680.8|25660.8|25680.8|25660.8|25655.8|25635.8|17
1724749500000|2024-08-27 09:05:00|25680.6|25660.6|25658.6|25638.6|25680.6|25660.6|25658.6|25638.6|10
1724749510000|2024-08-27 09:05:10|25665.8|25645.8|25670.8|25650.8|25670.8|25650.8|25665.8|25645.8|9
1724749520000|2024-08-27 09:05:20|25668.5|25648.5|25678.3|25658.3|25678.3|25658.3|25668.5|25648.5|5
1724749530000|2024-08-27 09:05:30|25680.6|25660.6|25680.6|25660.6|25680.8|25660.8|25678.3|25658.3|3
1724749540000|2024-08-27 09:05:40|25678.3|25658.3|25680.8|25660.8|25680.8|25660.8|25678.3|25658.3|3
1724749550000|2024-08-27 09:05:50|25681|25661|25686.3|25666.3|25688.8|25668.8|25681|25661|13
1724749560000|2024-08-27 09:06:00|25691.1|25671.1|25695.6|25675.6|25695.6|25675.6|25691|25671|19
1724749570000|2024-08-27 09:06:10|25693.3|25673.3|25695.8|25675.8|25695.8|25675.8|25693.3|25673.3|5
1724749590000|2024-08-27 09:06:30|25693.3|25673.3|25698.3|25678.3|25698.3|25678.3|25693.3|25673.3|7
1724749600000|2024-08-27 09:06:40|25695.8|25675.8|25695.8|25675.8|25695.8|25675.8|25695.8|25675.8|3
1724749610000|2024-08-27 09:06:50|25686|25666|25670.6|25650.6|25686|25666|25650.8|25630.8|13
1724749620000|2024-08-27 09:07:00|25675.3|25655.3|25693.1|25673.1|25693.1|25673.1|25675.3|25655.3|14
1724749630000|2024-08-27 09:07:10|25698.1|25678.1|25693.1|25673.1|25698.1|25678.1|25688.3|25668.3|6
1724749640000|2024-08-27 09:07:20|||||||||5
1724749650000|2024-08-27 09:07:30|25693.3|25673.3|25673.1|25653.1|25693.3|25673.3|25673.1|25653.1|2
1724749660000|2024-08-27 09:07:40|25673.3|25653.3|25673.1|25653.1|25675.6|25655.6|25673.1|25653.1|31
1724749670000|2024-08-27 09:07:50|25668.5|25648.5|25668.5|25648.5|25668.5|25648.5|25668.5|25648.5|2
1724749680000|2024-08-27 09:08:00|25668.3|25648.3|25668.1|25648.1|25670.8|25650.8|25668.1|25648.1|4
1724749690000|2024-08-27 09:08:10|25665.8|25645.8|25648.3|25628.3|25665.8|25645.8|25648.3|25628.3|5
1724749700000|2024-08-27 09:08:20|25645.8|25625.8|25613.5|25593.5|25648.3|25628.3|25613.5|25593.5|1
1724749710000|2024-08-27 09:08:30|25615.8|25595.8|25618.3|25598.3|25620.6|25600.6|25615.8|25595.8|3
1724749720000|2024-08-27 09:08:40|25620.8|25600.8|25611|25591|25620.8|25600.8|25611|25591|28
1724749730000|2024-08-27 09:08:50|25606.3|25586.3|25601.3|25581.3|25606.3|25586.3|25601.3|25581.3|5
1724749740000|2024-08-27 09:09:00|25603.6|25583.6|25598.8|25578.8|25603.6|25583.6|25598.8|25578.8|1
1724749750000|2024-08-27 09:09:10|25601.1|25581.1|25606.3|25586.3|25606.3|25586.3|25601.1|25581.1|1
1724749760000|2024-08-27 09:09:20|25608.6|25588.6|25611.3|25591.3|25613.6|25593.6|25608.6|25588.6|1
1724749780000|2024-08-27 09:09:40|25608.6|25588.6|25601.5|25581.5|25608.6|25588.6|25601.5|25581.5|1
1724749790000|2024-08-27 09:09:50|25599.2|25579.2|25613.5|25593.5|25618.8|25593.5|25599.2|25578.8|3
1724749800000|2024-08-27 09:10:00|25618.5|25598.5|25638.6|25618.6|25638.6|25618.6|25618.5|25598.5|3
1724749810000|2024-08-27 09:10:10|25633.6|25613.6|25633.6|25613.6|25633.6|25613.6|25633.6|25613.6|2
1724749820000|2024-08-27 09:10:20|25631.3|25611.3|25631.3|25611.3|25631.3|25611.3|25631.3|25611.3|1
1724749830000|2024-08-27 09:10:30|25631|25611|25614.5|25594.5|25631|25611|25614.5|25594.5|17
1724749840000|2024-08-27 09:10:40|25613.5|25593.5|25613.5|25593.5|25613.5|25593.5|25613.5|25593.5|0
1724749850000|2024-08-27 09:10:50|25611.1|25591.1|25598.8|25578.8|25611.1|25591.1|25598.8|25578.8|22
1724749860000|2024-08-27 09:11:00|25589|25569|25589|25569|25589|25569|25589|25569|10
1724749870000|2024-08-27 09:11:10|25588.5|25568.5|25581.3|25561.3|25588.5|25568.5|25581.3|25561.3|1
1724749880000|2024-08-27 09:11:20|25574.2|25554.2|25574.2|25554.2|25574.2|25554.2|25574.2|25554.2|0
1724749890000|2024-08-27 09:11:30|25588.6|25548.6|25583.5|25563.5|25588.6|25563.5|25581.1|25548.6|11
1724749910000|2024-08-27 09:11:50|25583.3|25563.3|25578.5|25558.5|25583.3|25563.3|25566.5|25546.5|7
1724749920000|2024-08-27 09:12:00|25576.1|25556.1|25578.6|25558.6|25578.6|25558.6|25576.1|25556.1|1
1724749930000|2024-08-27 09:12:10|25574|25554|25571.3|25551.3|25574|25554|25571.3|25551.3|0
1724749940000|2024-08-27 09:12:20|25569|25549|25569|25549|25569|25549|25569|25549|0
1724749950000|2024-08-27 09:12:30|25568.8|25548.8|25561.5|25541.5|25568.8|25548.8|25561.5|25541.5|2
1724749960000|2024-08-27 09:12:40|25559|25539|25558.8|25538.8|25561.3|25541.3|25558.8|25538.8|4
1724749970000|2024-08-27 09:12:50|25559|25539|25554|25534|25559|25539|25554|25534|1
1724749980000|2024-08-27 09:13:00|25551.5|25531.5|25554|25534|25554|25534|25551.5|25531.5|2
1724749990000|2024-08-27 09:13:10|25559|25539|25561.3|25541.3|25561.3|25541.3|25559|25539|1
1724750000000|2024-08-27 09:13:20|25563.8|25543.8|25563.8|25543.8|25563.8|25543.8|25563.8|25543.8|0
1724750010000|2024-08-27 09:13:30|25561.5|25541.5|25561.5|25541.5|25561.5|25541.5|25561.5|25541.5|7
1724750020000|2024-08-27 09:13:40|25563.8|25543.8|25561.5|25541.5|25563.8|25543.8|25561.5|25541.5|0
1724750030000|2024-08-27 09:13:50|25559.2|25539.2|25559|25539|25559.2|25539.2|25559|25539|1
1724750040000|2024-08-27 09:14:00|25559.2|25539.2|25559.2|25539.2|25559.2|25539.2|25559.2|25539.2|2
1724750050000|2024-08-27 09:14:10|25556.7|25536.7|25559|25539|25559|25539|25546.8|25526.8|38
1724750060000|2024-08-27 09:14:20|25562|25542|25562.2|25542.2|25574.5|25542.2|25562|25534.5|3
1724750070000|2024-08-27 09:14:30|25562|25542|25554.5|25534.5|25562|25542|25554.5|25534.5|2
1724750080000|2024-08-27 09:14:40|25554.3|25534.3|25554.3|25534.3|25554.3|25534.3|25554.3|25534.3|0
1724750090000|2024-08-27 09:14:50|25552|25532|25549.5|25529.5|25552|25532|25549.3|25529.3|1
1724750100000|2024-08-27 09:15:00|25551.8|25531.8|25559|25539|25559|25539|25551.8|25531.8|3
1724750110000|2024-08-27 09:15:10|25559.1|25539.1|25559.1|25539.1|25559.1|25539.1|25559.1|25539.1|3
1724750120000|2024-08-27 09:15:20|25559|25539|25561.6|25541.6|25561.6|25541.6|25559|25539|6
1724750130000|2024-08-27 09:15:30|||||||||1
1724750140000|2024-08-27 09:15:40|25564|25544|25561.5|25541.5|25564|25544|25561.5|25541.5|1
1724750150000|2024-08-27 09:15:50|25561.3|25541.3|25564|25544|25564|25544|25561.3|25541.3|0
1724750160000|2024-08-27 09:16:00|25566.3|25546.3|25564.1|25544.1|25578.8|25546.6|25564.1|25538.8|3
1724750170000|2024-08-27 09:16:10|25566.6|25546.6|25581.6|25561.6|25584|25564|25566.6|25546.6|9
1724750180000|2024-08-27 09:16:20|25579|25559|25584|25564|25584|25564|25576.5|25556.5|4
1724750190000|2024-08-27 09:16:30|25583.8|25563.8|25583.8|25563.8|25583.8|25563.8|25583.8|25563.8|1
1724750200000|2024-08-27 09:16:40|25581.3|25561.3|25581.3|25561.3|25581.3|25561.3|25581.3|25561.3|8
1724750220000|2024-08-27 09:17:00|25578.8|25558.8|25576.5|25556.5|25579|25559|25576.5|25556.5|12
1724750230000|2024-08-27 09:17:10|25571.6|25551.6|25579|25539|25579|25551.6|25571.5|25539|8
1724750240000|2024-08-27 09:17:20|25564.3|25544.3|25556.6|25536.6|25564.3|25544.3|25556.6|25536.6|5
1724750250000|2024-08-27 09:17:30|25554.3|25534.3|25551.6|25531.6|25554.3|25534.3|25549.5|25529.5|3
1724750260000|2024-08-27 09:17:40|25551.8|25531.8|25551.8|25531.8|25551.8|25531.8|25551.8|25531.8|0
1724750270000|2024-08-27 09:17:50|25551.6|25531.6|25549.1|25529.1|25551.6|25531.6|25549.1|25529.1|2
1724750280000|2024-08-27 09:18:00|25548.8|25528.8|25499|25479|25548.8|25528.8|25496.6|25476.6|33
1724750290000|2024-08-27 09:18:10|25501.5|25481.5|25503.8|25483.8|25503.8|25483.8|25501.5|25481.5|1
1724750300000|2024-08-27 09:18:20|25508.4|25488.4|25511.5|25491.5|25511.6|25491.6|25508.4|25488.4|0
1724750310000|2024-08-27 09:18:30|||||||||1
1724750320000|2024-08-27 09:18:40|25506.6|25486.6|25504|25484|25506.6|25486.6|25504|25484|16
1724750330000|2024-08-27 09:18:50|25503.8|25483.8|25501.5|25481.5|25503.8|25483.8|25501.3|25481.3|5
1724750340000|2024-08-27 09:19:00|25501.3|25481.3|25503.8|25483.8|25513.8|25483.8|25496.5|25473.8|21
1724750350000|2024-08-27 09:19:10|25504|25484|25503.8|25483.8|25504|25484|25501.5|25481.5|8
1724750360000|2024-08-27 09:19:20|25501.5|25481.5|25503.8|25483.8|25503.8|25483.8|25501.5|25481.5|7
1724750370000|2024-08-27 09:19:30|25489.1|25449.1|25479|25459|25489.1|25461.3|25479|25449|6
1724750380000|2024-08-27 09:19:40|25481.5|25461.5|25488.8|25468.8|25498.8|25476.3|25479|25458.8|2
1724750390000|2024-08-27 09:19:50|25498.8|25478.8|25491.3|25471.3|25498.8|25478.8|25491.3|25471.3|6
1724750400000|2024-08-27 09:20:00|25486.5|25466.5|25479.1|25459.1|25486.5|25466.5|25479.1|25459.1|4
1724750410000|2024-08-27 09:20:10|25479|25459|25508.4|25488.4|25508.4|25488.4|25479|25456.3|12
1724750420000|2024-08-27 09:20:20|25505.9|25485.9|25505.9|25485.9|25505.9|25485.9|25505.9|25485.9|2
1724750430000|2024-08-27 09:20:30|25508.6|25488.6|25508.6|25488.6|25508.6|25488.6|25508.6|25488.6|16
1724750440000|2024-08-27 09:20:40|25510.9|25490.9|25516.1|25496.1|25516.1|25496.1|25508.6|25488.6|1
1724750450000|2024-08-27 09:20:50|25513.6|25493.6|25516.1|25496.1|25516.1|25496.1|25513.6|25493.6|2
1724750460000|2024-08-27 09:21:00|25508.8|25488.8|25496.3|25476.3|25508.8|25488.8|25496.3|25476.3|2
1724750470000|2024-08-27 09:21:10|25503.8|25463.8|25508.6|25488.6|25508.6|25488.6|25496.1|25463.8|3
1724750480000|2024-08-27 09:21:20|25508.8|25488.8|25526.3|25486.3|25533.4|25508.4|25508.8|25486.3|7
1724750490000|2024-08-27 09:21:30|25511.3|25491.3|25511.3|25491.3|25511.3|25491.3|25511.3|25491.3|1
1724750500000|2024-08-27 09:21:40|25513.6|25493.6|25515.9|25495.9|25515.9|25495.9|25513.6|25493.6|1
1724750510000|2024-08-27 09:21:50|25516.1|25496.1|25516.1|25496.1|25518.4|25498.4|25516.1|25496.1|4
1724750520000|2024-08-27 09:22:00|25518.4|25498.4|25518.4|25498.4|25518.4|25498.4|25518.4|25498.4|0
1724750540000|2024-08-27 09:22:20|25520.8|25500.8|25516.1|25496.1|25520.9|25500.9|25516.1|25496.1|6
1724750550000|2024-08-27 09:22:30|25518.4|25498.4|25516.1|25496.1|25518.4|25498.4|25516.1|25496.1|0
1724750570000|2024-08-27 09:22:50|25515.9|25495.9|25513.6|25493.6|25515.9|25495.9|25513.6|25493.6|1
1724750610000|2024-08-27 09:23:30|25516.1|25496.1|25516.1|25496.1|25516.1|25496.1|25513.6|25493.6|1
1724750620000|2024-08-27 09:23:40|25518.6|25498.6|25533.8|25513.8|25541.1|25521.1|25518.6|25498.6|6
1724750630000|2024-08-27 09:23:50|25533.4|25513.4|25523.8|25503.8|25533.4|25513.4|25523.8|25503.8|4
1724750640000|2024-08-27 09:24:00|25516.1|25496.1|25516.1|25496.1|25516.1|25496.1|25516.1|25496.1|1
1724750650000|2024-08-27 09:24:10|25509.1|25489.1|25493.6|25473.6|25509.1|25489.1|25493.6|25473.6|0
1724750660000|2024-08-27 09:24:20|25489|25469|25488.6|25468.6|25489|25469|25488.6|25468.6|0
1724750670000|2024-08-27 09:24:30|25486.3|25466.3|25478.8|25458.8|25486.3|25466.3|25478.8|25458.8|0
1724750680000|2024-08-27 09:24:40|25483.6|25463.6|25446.5|25426.5|25483.6|25463.6|25446.5|25426.5|9
1724750690000|2024-08-27 09:24:50|25444|25424|25436.5|25416.5|25444|25424|25436.5|25416.5|3
1724750700000|2024-08-27 09:25:00|25441.1|25421.1|25446.3|25426.3|25446.3|25426.3|25441.1|25421.1|4
1724750710000|2024-08-27 09:25:10|25446.1|25426.1|25443.4|25423.4|25446.1|25426.1|25441.1|25421.1|2
1724750720000|2024-08-27 09:25:20|25443.6|25423.6|25438.6|25418.6|25446.1|25426.1|25438.6|25418.6|1
1724750730000|2024-08-27 09:25:30|25433.6|25413.6|25433.6|25413.6|25433.6|25413.6|25433.6|25413.6|0
1724750740000|2024-08-27 09:25:40|||||||||2
1724750750000|2024-08-27 09:25:50|25431.3|25411.3|25438.8|25398.8|25438.8|25411.3|25431.3|25398.8|1
1724750760000|2024-08-27 09:26:00|25426.3|25406.3|25426.3|25406.3|25426.3|25406.3|25426.3|25406.3|5
1724750770000|2024-08-27 09:26:10|25434|25394|25416.3|25396.3|25434|25401.3|25416.3|25394|1
1724750780000|2024-08-27 09:26:20|25414|25394|25413.8|25393.8|25414|25394|25411.6|25391.6|0
1724750790000|2024-08-27 09:26:30|25414|25394|25414|25394|25414|25394|25414|25394|0
1724750810000|2024-08-27 09:26:50|25411.5|25391.5|25396.1|25376.1|25411.5|25391.5|25396.1|25376.1|35
1724750820000|2024-08-27 09:27:00|25393.8|25373.8|25396.1|25376.1|25396.1|25376.1|25393.8|25373.8|2
1724750830000|2024-08-27 09:27:10|25393.8|25373.8|25396.1|25376.1|25396.1|25376.1|25393.8|25373.8|1
1724750840000|2024-08-27 09:27:20|25398.4|25378.4|25398.4|25378.4|25398.4|25378.4|25398.4|25378.4|3
1724750850000|2024-08-27 09:27:30|25403.1|25383.1|25403.4|25383.4|25403.6|25383.6|25403.1|25383.1|1
1724750860000|2024-08-27 09:27:40|25403.6|25383.6|25398.6|25378.6|25403.6|25383.6|25398.6|25378.6|0
1724750870000|2024-08-27 09:27:50|25396.3|25376.3|25391.3|25371.3|25396.3|25376.3|25391.3|25371.3|4
1724750880000|2024-08-27 09:28:00|25393.6|25373.6|25393.8|25373.8|25393.8|25373.8|25386.3|25366.3|5
1724750890000|2024-08-27 09:28:10|25396.1|25376.1|25396.3|25376.3|25398.8|25378.8|25396.1|25376.1|4
1724750900000|2024-08-27 09:28:20|25396.4|25376.4|25396.3|25376.3|25396.4|25376.4|25396.3|25376.3|1
1724750910000|2024-08-27 09:28:30|25396.1|25376.1|25408.6|25388.6|25408.6|25388.6|25396.1|25376.1|23
1724750920000|2024-08-27 09:28:40|25415.9|25395.9|25428.6|25408.6|25428.6|25408.6|25415.9|25395.9|2
1724750930000|2024-08-27 09:28:50|25431.1|25411.1|25448.4|25428.4|25448.4|25428.4|25431.1|25411.1|4
1724750940000|2024-08-27 09:29:00|25448.6|25428.6|25446.1|25426.1|25448.6|25428.6|25446.1|25426.1|9
1724750950000|2024-08-27 09:29:10|25465.4|25425.4|25473.2|25453.2|25473.2|25453.2|25465.4|25425.4|40
1724750960000|2024-08-27 09:29:20|||||||||2
1724750970000|2024-08-27 09:29:30|25470.9|25450.9|25463.9|25443.9|25470.9|25450.9|25463.9|25443.9|1
1724750980000|2024-08-27 09:29:40|25461.6|25441.6|25451.1|25431.1|25461.6|25441.6|25451.1|25431.1|0
1724750990000|2024-08-27 09:29:50|25448.6|25428.6|25441.1|25421.1|25448.6|25428.6|25441.1|25421.1|3
1724751010000|2024-08-27 09:30:10|25443.6|25423.6|25443.6|25423.6|25443.6|25423.6|25443.6|25423.6|1
1724751020000|2024-08-27 09:30:20|||||||||1
1724751040000|2024-08-27 09:30:40|25448.6|25428.6|25448.6|25428.6|25448.6|25428.6|25448.6|25428.6|0
1724751050000|2024-08-27 09:30:50|||||||||1
1724751080000|2024-08-27 09:31:20|25450.9|25430.9|25446.1|25426.1|25451.1|25431.1|25446.1|25426.1|0
1724751090000|2024-08-27 09:31:30|25441.3|25421.3|25441.3|25421.3|25441.3|25421.3|25441.3|25421.3|0
1724751100000|2024-08-27 09:31:40|25438.6|25418.6|25443.6|25423.6|25443.6|25423.6|25433.8|25413.8|1
1724751110000|2024-08-27 09:31:50|25446.1|25426.1|25446.1|25426.1|25446.1|25426.1|25446.1|25426.1|7
1724751120000|2024-08-27 09:32:00|25448.4|25428.4|25443.6|25423.6|25448.4|25428.4|25443.6|25423.6|0
1724751130000|2024-08-27 09:32:10|25443.8|25423.8|25441.1|25421.1|25446.1|25426.1|25441.1|25421.1|6
1724751140000|2024-08-27 09:32:20|25438.6|25418.6|25438.6|25418.6|25438.6|25418.6|25438.6|25418.6|0
1724751150000|2024-08-27 09:32:30|25433.9|25413.9|25433.4|25413.4|25433.9|25413.9|25433.4|25413.4|1
1724751160000|2024-08-27 09:32:40|25430.9|25410.9|25430.9|25410.9|25430.9|25410.9|25430.9|25410.9|0
1724751170000|2024-08-27 09:32:50|25425.9|25405.9|25423.6|25403.6|25425.9|25405.9|25423.6|25403.6|1
1724751180000|2024-08-27 09:33:00|25420.9|25400.9|25420.9|25400.9|25420.9|25400.9|25420.9|25400.9|6
1724751200000|2024-08-27 09:33:20|25425.9|25405.9|25421.1|25401.1|25425.9|25405.9|25421.1|25401.1|8
1724751210000|2024-08-27 09:33:30|25428.8|25388.8|25413.6|25393.6|25428.8|25393.6|25413.6|25388.8|10
1724751220000|2024-08-27 09:33:40|25411.3|25391.3|25408.9|25388.9|25411.3|25391.3|25408.9|25388.9|0
1724751240000|2024-08-27 09:34:00|25408.8|25388.8|25403.8|25383.8|25408.8|25388.8|25401.4|25381.4|1
1724751250000|2024-08-27 09:34:10|25401.4|25381.4|25398.8|25378.8|25401.4|25381.4|25398.8|25378.8|1
1724751280000|2024-08-27 09:34:40|25394.1|25374.1|25393.6|25373.6|25394.1|25374.1|25393.6|25373.6|1
1724751290000|2024-08-27 09:34:50|25391.3|25371.3|25391.3|25371.3|25391.3|25371.3|25391.3|25371.3|0
1724751300000|2024-08-27 09:35:00|25393.6|25373.6|25393.6|25373.6|25393.6|25373.6|25393.6|25373.6|0
1724751310000|2024-08-27 09:35:10|25388.8|25368.8|25364.1|25344.1|25388.8|25368.8|25364.1|25344.1|3
1724751320000|2024-08-27 09:35:20|25371.3|25351.3|25373.8|25353.8|25373.8|25353.8|25371.3|25351.3|6
1724751330000|2024-08-27 09:35:30|25373.6|25353.6|25373.6|25353.6|25373.6|25353.6|25373.6|25353.6|0
1724751340000|2024-08-27 09:35:40|25373.9|25353.9|25373.9|25353.9|25373.9|25353.9|25373.9|25353.9|5
1724751360000|2024-08-27 09:36:00|25376.6|25356.6|25376.6|25356.6|25376.6|25356.6|25376.6|25356.6|0
1724751380000|2024-08-27 09:36:20|25379.3|25359.3|25379.3|25359.3|25379.3|25359.3|25379.3|25359.3|0
1724751400000|2024-08-27 09:36:40|25386.3|25366.3|25406.3|25386.3|25406.3|25386.3|25386.3|25366.3|10
1724751410000|2024-08-27 09:36:50|25410.9|25390.9|25411.4|25391.4|25411.4|25391.4|25410.9|25390.9|0
1724751420000|2024-08-27 09:37:00|25411.6|25391.6|25411.6|25391.6|25411.6|25391.6|25411.6|25391.6|0
1724751430000|2024-08-27 09:37:10|25424.3|25384.3|25416.4|25396.4|25424.3|25396.6|25411.6|25384.3|1
1724751450000|2024-08-27 09:37:30|25418.9|25398.9|25418.9|25398.9|25418.9|25398.9|25418.9|25398.9|1
1724751470000|2024-08-27 09:37:50|25421.4|25401.4|25421.4|25401.4|25421.4|25401.4|25421.4|25401.4|0
1724751480000|2024-08-27 09:38:00|25423.8|25403.8|25423.9|25403.9|25423.9|25403.9|25423.8|25403.8|0
1724751490000|2024-08-27 09:38:10|25424.1|25404.1|25438.9|25418.9|25438.9|25418.9|25424.1|25404.1|1
1724751500000|2024-08-27 09:38:20|25443.9|25423.9|25451.4|25431.4|25451.4|25431.4|25443.9|25423.9|4
1724751510000|2024-08-27 09:38:30|25453.7|25433.7|25453.7|25433.7|25453.7|25433.7|25453.7|25433.7|2
1724751520000|2024-08-27 09:38:40|25453.9|25433.9|25453.9|25433.9|25453.9|25433.9|25453.9|25433.9|2
1724751530000|2024-08-27 09:38:50|||||||||2
1724751540000|2024-08-27 09:39:00|25451.4|25431.4|25438.9|25418.9|25451.4|25431.4|25438.9|25418.9|9
1724751560000|2024-08-27 09:39:20|||||||||5
1724751570000|2024-08-27 09:39:30|25441.2|25421.2|25443.9|25423.9|25443.9|25423.9|25441.2|25421.2|0
1724751600000|2024-08-27 09:40:00|25446.4|25426.4|25451.2|25431.2|25458.7|25431.2|25446.4|25418.7|1
1724751610000|2024-08-27 09:40:10|25456.2|25436.2|25463.7|25443.7|25466.2|25446.2|25456.2|25436.2|2
1724751620000|2024-08-27 09:40:20|25466.2|25446.2|25466.2|25446.2|25466.2|25446.2|25466.2|25446.2|0
1724751630000|2024-08-27 09:40:30|25463.9|25443.9|25463.9|25443.9|25466.2|25446.2|25463.9|25443.9|0
1724751660000|2024-08-27 09:41:00|25469.3|25429.3|25449.3|25429.3|25469.3|25429.8|25449.3|25429.1|6
1724751680000|2024-08-27 09:41:20|25447|25427|25446.4|25426.4|25447|25427|25446.4|25426.4|0
1724751690000|2024-08-27 09:41:30|25448.9|25428.9|25446.6|25426.6|25448.9|25428.9|25446.6|25426.6|0
1724751700000|2024-08-27 09:41:40|25443.9|25423.9|25446.4|25426.4|25446.4|25426.4|25443.9|25423.9|0
1724751720000|2024-08-27 09:42:00|25448.9|25428.9|25446.4|25426.4|25448.9|25428.9|25446.4|25426.4|4
1724751730000|2024-08-27 09:42:10|25449.1|25429.1|25451.4|25431.4|25451.4|25431.4|25449.1|25429.1|1
1724751740000|2024-08-27 09:42:20|25451.2|25431.2|25448.9|25428.9|25451.2|25431.2|25448.9|25428.9|2
1724751750000|2024-08-27 09:42:30|25448.7|25428.7|25443.9|25423.9|25448.7|25428.7|25443.9|25423.9|1
1724751760000|2024-08-27 09:42:40|||||||||1
1724751770000|2024-08-27 09:42:50|25446.2|25426.2|25443.9|25423.9|25446.2|25426.2|25443.9|25423.9|0
1724751780000|2024-08-27 09:43:00|25448.9|25428.9|25448.9|25428.9|25448.9|25428.9|25448.9|25428.9|0
1724751830000|2024-08-27 09:43:50|25451.2|25431.2|25451.2|25431.2|25451.2|25431.2|25451.2|25431.2|0
1724751840000|2024-08-27 09:44:00|25451.4|25431.4|25453.9|25433.9|25456.2|25436.2|25451.4|25431.4|0
1724751860000|2024-08-27 09:44:20|25456.4|25436.4|25456.2|25436.2|25456.4|25436.4|25456.2|25436.2|0
1724751870000|2024-08-27 09:44:30|25446.2|25426.2|25439.1|25419.1|25446.2|25426.2|25439.1|25419.1|12
1724751880000|2024-08-27 09:44:40|25427.1|25407.1|25424.8|25404.8|25427.1|25407.1|25424.8|25404.8|0
1724751890000|2024-08-27 09:44:50|25421.8|25401.8|25421.8|25401.8|25421.8|25401.8|25421.8|25401.8|1
1724751900000|2024-08-27 09:45:00|25418.9|25398.9|25414.3|25394.3|25418.9|25398.9|25414.3|25394.3|3
1724751910000|2024-08-27 09:45:10|||||||||1
1724751940000|2024-08-27 09:45:40|25416.4|25396.4|25416.2|25396.2|25423.9|25396.4|25411.4|25383.9|0
1724751950000|2024-08-27 09:45:50|25415.9|25395.9|25406.8|25386.8|25415.9|25395.9|25406.6|25386.6|3
1724751960000|2024-08-27 09:46:00|25408.9|25388.9|25408.9|25388.9|25408.9|25388.9|25408.9|25388.9|0
1724751980000|2024-08-27 09:46:20|25411.2|25391.2|25408.9|25388.9|25411.2|25391.2|25408.9|25388.9|0
1724751990000|2024-08-27 09:46:30|25411.2|25391.2|25408.9|25388.9|25411.2|25391.2|25408.9|25388.9|2
1724752000000|2024-08-27 09:46:40|25411.2|25391.2|25411.2|25391.2|25411.2|25391.2|25411.2|25391.2|0
1724752020000|2024-08-27 09:47:00|25413.7|25393.7|25413.7|25393.7|25413.7|25393.7|25413.7|25393.7|1
1724752030000|2024-08-27 09:47:10|25411.4|25391.4|25411.2|25391.2|25411.4|25391.4|25411.2|25391.2|2
1724752040000|2024-08-27 09:47:20|25418.9|25378.9|25418.9|25378.9|25418.9|25378.9|25418.9|25378.9|0
1724752050000|2024-08-27 09:47:30|25406.6|25386.6|25406.6|25386.6|25406.6|25386.6|25406.6|25386.6|0
1724752060000|2024-08-27 09:47:40|25406.4|25386.4|25403.9|25383.9|25408.7|25388.7|25403.9|25383.9|4
1724752080000|2024-08-27 09:48:00|25401.6|25381.6|25403.9|25383.9|25409.1|25383.9|25401.4|25369.1|4
1724752090000|2024-08-27 09:48:10|25418.7|25398.7|25418.7|25398.7|25418.9|25398.9|25418.7|25398.7|9
1724752100000|2024-08-27 09:48:20|25433.4|25393.4|25430.7|25410.7|25435.7|25410.7|25430.7|25393.4|5
1724752110000|2024-08-27 09:48:30|25433.7|25413.7|25433.7|25413.7|25433.7|25413.7|25433.7|25413.7|14
1724752120000|2024-08-27 09:48:40|25440.9|25420.9|25440.9|25420.9|25440.9|25420.9|25440.9|25420.9|1
1724752140000|2024-08-27 09:49:00|25440.7|25420.7|25441.1|25421.1|25441.1|25421.1|25440.7|25420.7|0
1724752150000|2024-08-27 09:49:10|25441.2|25421.2|25446.1|25426.1|25446.1|25426.1|25441.2|25421.2|2
1724752160000|2024-08-27 09:49:20|25450.9|25430.9|25448.4|25428.4|25450.9|25430.9|25448.4|25428.4|0
1724752170000|2024-08-27 09:49:30|25446.1|25426.1|25446.1|25426.1|25446.1|25426.1|25446.1|25426.1|0
1724752180000|2024-08-27 09:49:40|25446|25426|25446|25426|25446|25426|25446|25426|0
1724752210000|2024-08-27 09:50:10|||||||||1
1724752220000|2024-08-27 09:50:20|25443.7|25423.7|25441.2|25421.2|25443.7|25423.7|25441.2|25421.2|0
1724752240000|2024-08-27 09:50:40|25438.7|25418.7|25438.7|25418.7|25438.7|25418.7|25438.7|25418.7|0
1724752250000|2024-08-27 09:50:50|25441|25421|25441.2|25421.2|25441.2|25421.2|25441|25421|0
1724752260000|2024-08-27 09:51:00|25438.7|25418.7|25441.2|25421.2|25441.2|25421.2|25438.7|25418.7|0
1724752300000|2024-08-27 09:51:40|25438.7|25418.7|25438.7|25418.7|25438.7|25418.7|25438.7|25418.7|1
1724752320000|2024-08-27 09:52:00|25436.4|25416.4|25438.9|25418.9|25438.9|25418.9|25436.4|25416.4|1
1724752340000|2024-08-27 09:52:20|25441.2|25421.2|25441.4|25421.4|25441.6|25421.6|25438.9|25418.9|1
1724752350000|2024-08-27 09:52:30|25443.9|25423.9|25448.9|25428.9|25451.2|25431.2|25443.9|25423.9|1
1724752380000|2024-08-27 09:53:00|25451.4|25431.4|25444.1|25424.1|25451.4|25431.4|25444.1|25424.1|1
1724752390000|2024-08-27 09:53:10|25441.4|25421.4|25441.4|25421.4|25441.4|25421.4|25441.4|25421.4|0
1724752400000|2024-08-27 09:53:20|25443.7|25423.7|25443.7|25423.7|25443.7|25423.7|25443.7|25423.7|1
1724752410000|2024-08-27 09:53:30|25446|25426|25483.9|25463.9|25491|25471|25446|25426|9
1724752420000|2024-08-27 09:53:40|25488.5|25468.5|25488.5|25468.5|25488.5|25468.5|25488.5|25468.5|1
1724752430000|2024-08-27 09:53:50|25483.7|25463.7|25483.7|25463.7|25483.7|25463.7|25483.7|25463.7|1
1724752440000|2024-08-27 09:54:00|25483.5|25463.5|25481|25461|25483.5|25463.5|25481|25461|1
1724752450000|2024-08-27 09:54:10|25481.2|25461.2|25481.2|25461.2|25481.2|25461.2|25478.9|25458.9|2
1724752460000|2024-08-27 09:54:20|25493.5|25453.5|25493.7|25453.7|25493.7|25461.2|25481.2|25453.5|1
1724752470000|2024-08-27 09:54:30|25486|25466|25486|25466|25486|25466|25483.7|25463.7|0
1724752480000|2024-08-27 09:54:40|25488.4|25468.4|25478.7|25458.7|25488.4|25468.4|25478.7|25458.7|2
1724752490000|2024-08-27 09:54:50|25478.9|25458.9|25478.9|25458.9|25478.9|25458.9|25478.9|25458.9|1
1724752500000|2024-08-27 09:55:00|25483.9|25463.9|25486.2|25466.2|25488.7|25468.7|25483.9|25463.9|1
1724752510000|2024-08-27 09:55:10|25481.2|25461.2|25471.4|25451.4|25481.2|25461.2|25471.4|25451.4|3
1724752520000|2024-08-27 09:55:20|25471|25451|25463.9|25443.9|25471|25451|25463.9|25443.9|1
1724752530000|2024-08-27 09:55:30|25459.2|25439.2|25448.9|25428.9|25459.2|25439.2|25448.9|25428.9|8
1724752550000|2024-08-27 09:55:50|25454.2|25414.2|25454.2|25414.2|25454.2|25414.2|25454.2|25414.2|2
1724752560000|2024-08-27 09:56:00|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|0
1724752570000|2024-08-27 09:56:10|25448.7|25428.7|25446.2|25426.2|25448.9|25428.9|25446.2|25426.2|0
1724752580000|2024-08-27 09:56:20|25448.9|25428.9|25448.9|25428.9|25448.9|25428.9|25448.9|25428.9|0
1724752590000|2024-08-27 09:56:30|25451.2|25431.2|25453.9|25433.9|25456.4|25436.4|25451.2|25431.2|1
1724752610000|2024-08-27 09:56:50|25456.6|25436.6|25453.9|25433.9|25456.6|25436.6|25453.9|25433.9|0
1724752620000|2024-08-27 09:57:00|25458.9|25438.9|25458.9|25438.9|25458.9|25438.9|25458.9|25438.9|0
1724752650000|2024-08-27 09:57:30|25456.6|25436.6|25456.6|25436.6|25456.6|25436.6|25456.6|25436.6|1
1724752660000|2024-08-27 09:57:40|25451.7|25431.7|25451.6|25431.6|25451.7|25431.7|25451.6|25431.6|1
1724752670000|2024-08-27 09:57:50|25449.2|25429.2|25448.9|25428.9|25449.2|25429.2|25448.9|25428.9|0
1724752690000|2024-08-27 09:58:10|||||||||1
1724752710000|2024-08-27 09:58:30|25451.2|25431.2|25451.2|25431.2|25451.2|25431.2|25451.2|25431.2|0
1724752720000|2024-08-27 09:58:40|25448.9|25428.9|25453.9|25433.9|25453.9|25433.9|25448.9|25428.9|0
1724752740000|2024-08-27 09:59:00|25458.5|25438.5|25461.4|25441.4|25461.4|25441.4|25458.5|25438.5|0
1724752750000|2024-08-27 09:59:10|25461.2|25441.2|25458.9|25438.9|25461.2|25441.2|25458.9|25438.9|2
1724752760000|2024-08-27 09:59:20|25454.1|25434.1|25451.7|25431.7|25454.1|25434.1|25451.7|25431.7|1
1724752770000|2024-08-27 09:59:30|25451.6|25431.6|25451.6|25431.6|25451.6|25431.6|25451.6|25431.6|0
1724752780000|2024-08-27 09:59:40|25449.1|25429.1|25449.1|25429.1|25449.1|25429.1|25449.1|25429.1|0
1724752810000|2024-08-27 10:00:10|25446.7|25426.7|25441.6|25421.6|25446.7|25426.7|25441.6|25421.6|1
1724752820000|2024-08-27 10:00:20|||||||||7
1724752830000|2024-08-27 10:00:30|25444.1|25424.1|25444.1|25424.1|25444.1|25424.1|25444.1|25424.1|6
1724752840000|2024-08-27 10:00:40|25441.4|25421.4|25441.4|25421.4|25443.9|25423.9|25441.4|25421.4|0
1724752850000|2024-08-27 10:00:50|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|0
1724752870000|2024-08-27 10:01:10|25441.4|25421.4|25441.6|25421.6|25443.9|25423.9|25441.4|25421.4|0
1724752880000|2024-08-27 10:01:20|25446.2|25426.2|25446.2|25426.2|25446.2|25426.2|25446.2|25426.2|0
1724752890000|2024-08-27 10:01:30|25446.4|25426.4|25446.4|25426.4|25446.4|25426.4|25446.4|25426.4|0
1724752900000|2024-08-27 10:01:40|25444.1|25424.1|25446.6|25426.6|25446.6|25426.6|25444.1|25424.1|0
1724752920000|2024-08-27 10:02:00|25444.2|25424.2|25444.1|25424.1|25444.2|25424.2|25436.7|25416.7|2
1724752930000|2024-08-27 10:02:10|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|0
1724752950000|2024-08-27 10:02:30|25441.4|25421.4|25443.7|25423.7|25443.7|25423.7|25441.4|25421.4|0
1724752980000|2024-08-27 10:03:00|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|0
1724753000000|2024-08-27 10:03:20|25446.2|25426.2|25446.4|25426.4|25446.4|25426.4|25446.2|25426.2|0
1724753040000|2024-08-27 10:04:00|25446.6|25426.6|25443.9|25423.9|25446.6|25426.6|25443.9|25423.9|0
1724753050000|2024-08-27 10:04:10|25448.5|25428.5|25448.7|25428.7|25448.7|25428.7|25448.5|25428.5|3
1724753060000|2024-08-27 10:04:20|25446.4|25426.4|25446.4|25426.4|25446.4|25426.4|25446.4|25426.4|0
1724753070000|2024-08-27 10:04:30|25448.9|25428.9|25448.9|25428.9|25448.9|25428.9|25448.9|25428.9|0
1724753080000|2024-08-27 10:04:40|25451.4|25431.4|25451.4|25431.4|25451.4|25431.4|25451.4|25431.4|0
1724753100000|2024-08-27 10:05:00|||||||||1
1724753120000|2024-08-27 10:05:20|25453.7|25433.7|25453.9|25433.9|25453.9|25433.9|25453.7|25433.7|0
1724753140000|2024-08-27 10:05:40|25451.4|25431.4|25451.4|25431.4|25451.4|25431.4|25451.4|25431.4|2
1724753160000|2024-08-27 10:06:00|25453.7|25433.7|25448.7|25428.7|25453.7|25433.7|25448.7|25428.7|2
1724753190000|2024-08-27 10:06:30|25451.2|25431.2|25448.7|25428.7|25451.2|25431.2|25448.7|25428.7|0
1724753200000|2024-08-27 10:06:40|25446.4|25426.4|25446.4|25426.4|25446.4|25426.4|25446.4|25426.4|0
1724753210000|2024-08-27 10:06:50|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|7
1724753250000|2024-08-27 10:07:30|25441.5|25421.5|25443.9|25423.9|25443.9|25423.9|25441.5|25421.5|0
1724753260000|2024-08-27 10:07:40|25441.4|25421.4|25443.9|25423.9|25443.9|25423.9|25441.4|25421.4|0
1724753290000|2024-08-27 10:08:10|25441.4|25421.4|25443.9|25423.9|25443.9|25423.9|25441.4|25421.4|0
1724753300000|2024-08-27 10:08:20|25441.4|25421.4|25441.4|25421.4|25441.4|25421.4|25441.4|25421.4|0
1724753310000|2024-08-27 10:08:30|25438.9|25418.9|25438.9|25418.9|25438.9|25418.9|25438.9|25418.9|1
1724753320000|2024-08-27 10:08:40|25436.4|25416.4|25438.9|25418.9|25438.9|25418.9|25436.4|25416.4|0
1724753370000|2024-08-27 10:09:30|25436.4|25416.4|25436.4|25416.4|25436.4|25416.4|25436.4|25416.4|0
1724753380000|2024-08-27 10:09:40|25438.9|25418.9|25438.9|25418.9|25438.9|25418.9|25438.9|25418.9|0
1724753430000|2024-08-27 10:10:30|25438.7|25418.7|25438.9|25418.9|25438.9|25418.9|25436.4|25416.4|2
1724753460000|2024-08-27 10:11:00|25436.7|25416.7|25436.4|25416.4|25436.7|25416.7|25436.4|25416.4|0
1724753490000|2024-08-27 10:11:30|25436.5|25416.5|25443.7|25423.7|25443.7|25423.7|25436.5|25416.5|3
1724753520000|2024-08-27 10:12:00|25448.3|25428.3|25448.9|25428.9|25448.9|25428.9|25448.3|25428.3|0
1724753530000|2024-08-27 10:12:10|25451.2|25431.2|25451.2|25431.2|25451.2|25431.2|25451.2|25431.2|1
1724753560000|2024-08-27 10:12:40|25453.7|25433.7|25458.9|25438.9|25458.9|25438.9|25453.7|25433.7|1
1724753580000|2024-08-27 10:13:00|25463.9|25443.9|25463.9|25443.9|25463.9|25443.9|25463.9|25443.9|0
1724753590000|2024-08-27 10:13:10|25461.4|25441.4|25463.9|25443.9|25463.9|25443.9|25461.4|25441.4|0
1724753600000|2024-08-27 10:13:20|25477.8|25457.8|25489|25469|25490.3|25470.3|25477.8|25457.8|5
1724753610000|2024-08-27 10:13:30|25491.4|25471.4|25493.7|25473.7|25493.7|25473.7|25491.4|25471.4|0
1724753660000|2024-08-27 10:14:20|25496|25476|25498.7|25478.7|25498.7|25478.7|25496|25476|1
1724753680000|2024-08-27 10:14:40|25501.5|25481.5|25501.5|25481.5|25501.5|25481.5|25501.5|25481.5|12
1724753710000|2024-08-27 10:15:10|25503.9|25483.9|25506.2|25486.2|25506.2|25486.2|25503.9|25483.9|5
1724753720000|2024-08-27 10:15:20|25518.5|25478.5|25528.9|25508.9|25533.9|25508.9|25511|25478.5|25
1724753730000|2024-08-27 10:15:30|25526.5|25506.5|25516.2|25496.2|25526.5|25506.5|25516.2|25496.2|5
1724753760000|2024-08-27 10:16:00|25509.2|25489.2|25506.5|25486.5|25509.2|25489.2|25506.5|25486.5|1
1724753770000|2024-08-27 10:16:10|25526.4|25506.4|25528.9|25508.9|25528.9|25508.9|25526.4|25506.4|3
1724753780000|2024-08-27 10:16:20|25526.4|25506.4|25536.4|25516.4|25546.4|25523.3|25526.4|25505.8|20
1724753790000|2024-08-27 10:16:30|25534|25514|25536.4|25516.4|25536.4|25516.4|25534|25514|6
1724753800000|2024-08-27 10:16:40|25553.5|25513.5|25543.5|25523.5|25553.5|25523.5|25543.5|25513.5|2
1724753810000|2024-08-27 10:16:50|25536|25516|25523.5|25503.5|25536|25516|25523.5|25503.5|2
1724753820000|2024-08-27 10:17:00|25526.2|25506.2|25523.5|25503.5|25526.2|25506.2|25523.5|25503.5|0
1724753840000|2024-08-27 10:17:20|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|4
1724753850000|2024-08-27 10:17:30|25508.5|25488.5|25508.8|25488.8|25508.8|25488.8|25501.2|25481.2|3
1724753880000|2024-08-27 10:18:00|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|0
1724753910000|2024-08-27 10:18:30|25513.1|25493.1|25508.5|25488.5|25513.1|25493.1|25508.5|25488.5|4
1724753920000|2024-08-27 10:18:40|25503.5|25483.5|25503.5|25483.5|25503.5|25483.5|25503.5|25483.5|4
1724753930000|2024-08-27 10:18:50|25503.7|25483.7|25506|25486|25506|25486|25503.7|25483.7|1
1724753940000|2024-08-27 10:19:00|25505.8|25485.8|25508.5|25488.5|25508.5|25488.5|25505.8|25485.8|3
1724753950000|2024-08-27 10:19:10|25510.8|25490.8|25510.8|25490.8|25510.8|25490.8|25510.8|25490.8|0
1724753960000|2024-08-27 10:19:20|25508.5|25488.5|25508.5|25488.5|25508.5|25488.5|25508.5|25488.5|0
1724753970000|2024-08-27 10:19:30|25513.3|25493.3|25508.7|25488.7|25513.3|25493.3|25508.7|25488.7|1
1724753980000|2024-08-27 10:19:40|25508.5|25488.5|25503.3|25483.3|25508.5|25488.5|25503.3|25483.3|5
1724754000000|2024-08-27 10:20:00|25501|25481|25491.3|25471.3|25501|25481|25491.3|25471.3|3
1724754010000|2024-08-27 10:20:10|25491|25471|25493.5|25473.5|25493.5|25473.5|25491|25471|1
1724754020000|2024-08-27 10:20:20|25496|25476|25498.5|25478.5|25500.6|25480.6|25493.5|25473.5|12
1724754030000|2024-08-27 10:20:30|25493.8|25473.8|25510.5|25490.5|25512.8|25492.8|25493.8|25473.8|9
1724754040000|2024-08-27 10:20:40|25513.5|25493.5|25511.2|25491.2|25513.5|25493.5|25511.2|25491.2|1
1724754050000|2024-08-27 10:20:50|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|0
1724754060000|2024-08-27 10:21:00|25513.7|25493.7|25516|25496|25516|25496|25513.7|25493.7|1
1724754070000|2024-08-27 10:21:10|25518.5|25498.5|25513.5|25493.5|25518.5|25498.5|25513.5|25493.5|3
1724754090000|2024-08-27 10:21:30|25510.8|25490.8|25503.5|25483.5|25510.8|25490.8|25503.5|25483.5|5
1724754100000|2024-08-27 10:21:40|25501.2|25481.2|25501|25481|25501.2|25481.2|25501|25481|0
1724754120000|2024-08-27 10:22:00|25503.5|25483.5|25511|25491|25511|25491|25503.5|25483.5|1
1724754140000|2024-08-27 10:22:20|25511.2|25491.2|25511.2|25491.2|25511.2|25491.2|25511.2|25491.2|0
1724754150000|2024-08-27 10:22:30|25511|25491|25508.7|25488.7|25511|25491|25508.7|25488.7|0
1724754170000|2024-08-27 10:22:50|25503.8|25483.8|25498.5|25478.5|25503.8|25483.8|25498.5|25478.5|0
1724754180000|2024-08-27 10:23:00|||||||||3
1724754190000|2024-08-27 10:23:10|25493.7|25473.7|25493.5|25473.5|25493.7|25473.7|25493.5|25473.5|0
1724754210000|2024-08-27 10:23:30|25495.8|25475.8|25495.6|25475.6|25503.5|25475.8|25495.6|25463.5|4
1724754220000|2024-08-27 10:23:40|25495.8|25475.8|25495.8|25475.8|25495.8|25475.8|25495.8|25475.8|0
1724754230000|2024-08-27 10:23:50|25498.1|25478.1|25498.7|25458.7|25498.7|25478.1|25491.2|25458.7|0
1724754240000|2024-08-27 10:24:00|25486.3|25466.3|25486.3|25466.3|25486.3|25466.3|25486.3|25466.3|0
1724754250000|2024-08-27 10:24:10|25488.5|25468.5|25485.8|25465.8|25488.5|25468.5|25485.8|25465.8|0
1724754260000|2024-08-27 10:24:20|25483.5|25463.5|25483.5|25463.5|25483.5|25463.5|25483.5|25463.5|2
1724754270000|2024-08-27 10:24:30|25481.2|25461.2|25481|25461|25481.2|25461.2|25481|25461|0
1724754280000|2024-08-27 10:24:40|25478.7|25458.7|25475.8|25455.8|25483.5|25458.7|25471|25443.5|0
1724754290000|2024-08-27 10:24:50|25473.7|25453.7|25473.7|25453.7|25476|25456|25473.5|25453.5|5
1724754300000|2024-08-27 10:25:00|25473.5|25453.5|25478.5|25458.5|25478.5|25458.5|25473.5|25453.5|0
1724754320000|2024-08-27 10:25:20|25481|25461|25485.8|25465.8|25493.3|25465.8|25481|25453.3|0
1724754350000|2024-08-27 10:25:50|25486|25466|25486|25466|25486|25466|25486|25466|0
1724754360000|2024-08-27 10:26:00|25490.8|25470.8|25490.8|25470.8|25490.8|25470.8|25490.8|25470.8|0
1724754370000|2024-08-27 10:26:10|25498.5|25458.5|25468.5|25448.5|25498.5|25468.5|25468.5|25448.5|4
1724754380000|2024-08-27 10:26:20|25471|25451|25471|25451|25471|25451|25471|25451|1
1724754390000|2024-08-27 10:26:30|25483.3|25443.3|25471.2|25451.2|25483.3|25451.2|25471.2|25443.3|0
1724754400000|2024-08-27 10:26:40|25471|25451|25471|25451|25471|25451|25471|25451|0
1724754420000|2024-08-27 10:27:00|25466.2|25446.2|25463.7|25443.7|25473.5|25446.2|25463.7|25433.5|2
1724754430000|2024-08-27 10:27:10|25463.5|25443.5|25468.1|25448.1|25468.3|25448.3|25463.5|25443.5|0
1724754440000|2024-08-27 10:27:20|25468.3|25448.3|25468.3|25448.3|25468.3|25448.3|25468.3|25448.3|2
1724754450000|2024-08-27 10:27:30|25465.8|25445.8|25463.5|25443.5|25465.8|25445.8|25463.5|25443.5|4
1724754460000|2024-08-27 10:27:40|25458.5|25438.5|25453.5|25433.5|25458.5|25438.5|25453.5|25433.5|5
1724754470000|2024-08-27 10:27:50|25448.8|25428.8|25448.3|25428.3|25448.8|25428.8|25448.3|25428.3|7
1724754490000|2024-08-27 10:28:10|25446|25426|25446|25426|25446|25426|25446|25426|0
1724754500000|2024-08-27 10:28:20|25438.6|25418.6|25438.6|25418.6|25438.6|25418.6|25438.6|25418.6|0
1724754520000|2024-08-27 10:28:40|25441|25421|25438.6|25418.6|25441|25421|25438.5|25418.5|22
1724754530000|2024-08-27 10:28:50|25436.1|25416.1|25431.3|25411.3|25436.1|25416.1|25431.3|25411.3|0
1724754540000|2024-08-27 10:29:00|25431.1|25411.1|25433.6|25413.6|25433.8|25413.8|25431.1|25411.1|2
1724754550000|2024-08-27 10:29:10|25433.5|25413.5|25433.5|25413.5|25433.5|25413.5|25433.5|25413.5|0
1724754560000|2024-08-27 10:29:20|25433.6|25413.6|25414.2|25394.2|25433.6|25413.6|25414.2|25394.2|18
1724754570000|2024-08-27 10:29:30|25414|25394|25393.6|25373.6|25414|25394|25393.6|25373.6|14
1724754580000|2024-08-27 10:29:40|25398.3|25378.3|25376.3|25356.3|25398.6|25378.6|25376.3|25356.3|6
1724754590000|2024-08-27 10:29:50|25383.5|25363.5|25393.8|25373.8|25396.5|25376.5|25383.5|25363.5|14
1724754600000|2024-08-27 10:30:00|25398.8|25358.8|25394|25374|25398.8|25378.6|25393.5|25358.8|8
1724754610000|2024-08-27 10:30:10|25393.8|25373.8|25393.8|25373.8|25393.8|25373.8|25393.8|25373.8|1
1724754640000|2024-08-27 10:30:40|||||||||1
1724754650000|2024-08-27 10:30:50|25394|25374|25393.8|25373.8|25394|25374|25393.8|25373.8|1
1724754660000|2024-08-27 10:31:00|25391.5|25371.5|25391.5|25371.5|25393.8|25373.8|25391.5|25371.5|0
1724754670000|2024-08-27 10:31:10|25391.3|25371.3|25391.3|25371.3|25391.3|25371.3|25391.3|25371.3|0
1724754680000|2024-08-27 10:31:20|25393.8|25373.8|25393.8|25373.8|25393.8|25373.8|25393.8|25373.8|0
1724754690000|2024-08-27 10:31:30|25391.3|25371.3|25388.8|25368.8|25391.3|25371.3|25388.8|25368.8|0
1724754700000|2024-08-27 10:31:40|25383.8|25363.8|25383.8|25363.8|25383.8|25363.8|25383.8|25363.8|0
1724754710000|2024-08-27 10:31:50|25383.6|25363.6|25383.6|25363.6|25383.6|25363.6|25383.6|25363.6|0
1724754720000|2024-08-27 10:32:00|25383.5|25363.5|25373.8|25353.8|25383.5|25363.5|25373.8|25353.8|5
1724754730000|2024-08-27 10:32:10|25371.5|25351.5|25366.1|25346.1|25371.5|25351.5|25366.1|25346.1|11
1724754740000|2024-08-27 10:32:20|25368.8|25348.8|25368.8|25348.8|25368.8|25348.8|25366.3|25346.3|3
1724754750000|2024-08-27 10:32:30|25366.1|25346.1|25316.1|25296.1|25366.1|25346.1|25313.8|25293.8|4
1724754760000|2024-08-27 10:32:40|25333.6|25293.6|25343.5|25323.5|25343.6|25323.6|25328.6|25293.6|5
1724754770000|2024-08-27 10:32:50|25343.8|25323.8|25343.8|25323.8|25348.6|25328.6|25341.5|25321.5|7
1724754780000|2024-08-27 10:33:00|25344|25324|25343.8|25323.8|25344|25324|25343.8|25323.8|4
1724754790000|2024-08-27 10:33:10|25338.8|25318.8|25334.2|25314.2|25338.8|25318.8|25334.2|25314.2|4
1724754800000|2024-08-27 10:33:20|25333.6|25313.6|25314.2|25294.2|25333.6|25313.6|25314.2|25294.2|9
1724754810000|2024-08-27 10:33:30|25313.8|25293.8|25329|25309|25329|25309|25306.3|25286.3|4
1724754820000|2024-08-27 10:33:40|25328.8|25308.8|25309|25289|25328.8|25308.8|25309|25289|3
1724754830000|2024-08-27 10:33:50|25311.3|25291.3|25304|25284|25311.5|25291.5|25304|25284|2
1724754840000|2024-08-27 10:34:00|25303.8|25283.8|25303.8|25283.8|25306.1|25286.1|25303.8|25283.8|22
1724754850000|2024-08-27 10:34:10|25304|25284|25306.3|25286.3|25306.3|25286.3|25304|25284|6
1724754860000|2024-08-27 10:34:20|25311.1|25291.1|25313.5|25293.5|25313.5|25293.5|25311.1|25291.1|0
1724754870000|2024-08-27 10:34:30|25314|25294|25318.8|25298.8|25321.3|25301.3|25314|25294|2
1724754880000|2024-08-27 10:34:40|25316.3|25296.3|25316.3|25296.3|25318.8|25298.8|25316.3|25296.3|1
1724754890000|2024-08-27 10:34:50|25313.8|25293.8|25313.8|25293.8|25313.8|25293.8|25313.8|25293.8|2
1724754900000|2024-08-27 10:35:00|25311.5|25291.5|25269.2|25249.2|25311.5|25291.5|25269.2|25249.2|9
1724754910000|2024-08-27 10:35:10|25269|25249|25259.5|25239.5|25269|25249|25259.5|25239.5|1
1724754920000|2024-08-27 10:35:20|25261.8|25241.8|25259.5|25239.5|25264.3|25244.3|25259.5|25239.5|6
1724754930000|2024-08-27 10:35:30|25264.2|25244.2|25264.3|25244.3|25264.3|25244.3|25261.8|25241.8|0
1724754940000|2024-08-27 10:35:40|25264.2|25244.2|25271.3|25251.3|25271.3|25251.3|25264.2|25244.2|1
1724754950000|2024-08-27 10:35:50|25273.8|25253.8|25266.3|25246.3|25273.8|25253.8|25266.3|25246.3|3
1724754960000|2024-08-27 10:36:00|25263.8|25243.8|25263.8|25243.8|25263.8|25243.8|25263.8|25243.8|1
1724754970000|2024-08-27 10:36:10|25261.5|25241.5|25249|25229|25261.5|25241.5|25249|25229|2
1724754990000|2024-08-27 10:36:30|25248.8|25228.8|25249|25229|25249|25229|25248.8|25228.8|1
1724755000000|2024-08-27 10:36:40|25251.3|25231.3|25253.8|25233.8|25253.8|25233.8|25251.3|25231.3|1
1724755010000|2024-08-27 10:36:50|25256.1|25236.1|25263.8|25243.8|25263.8|25243.8|25256.1|25236.1|0
1724755020000|2024-08-27 10:37:00|25261.3|25241.3|25256.3|25236.3|25261.3|25241.3|25254.3|25234.3|3
1724755030000|2024-08-27 10:37:10|25258.8|25238.8|25261.1|25241.1|25261.1|25241.1|25258.8|25238.8|0
1724755040000|2024-08-27 10:37:20|25266.1|25246.1|25266.3|25246.3|25266.3|25246.3|25266.1|25246.1|0
1724755050000|2024-08-27 10:37:30|25268.8|25248.8|25278.8|25258.8|25278.8|25258.8|25268.8|25248.8|5
1724755060000|2024-08-27 10:37:40|25279.2|25259.2|25284|25264|25288.6|25268.6|25279.2|25259.2|8
1724755070000|2024-08-27 10:37:50|25288.6|25268.6|25288.8|25268.8|25288.8|25268.8|25288.6|25268.6|0
1724755090000|2024-08-27 10:38:10|25291.1|25271.1|25304|25264|25304|25271.7|25291.1|25264|1
1724755100000|2024-08-27 10:38:20|25296.3|25276.3|25296.3|25276.3|25296.3|25276.3|25296.3|25276.3|0
1724755110000|2024-08-27 10:38:30|25301|25281|25301.3|25281.3|25306.5|25286.5|25301|25281|0
1724755120000|2024-08-27 10:38:40|25305.9|25285.9|25306.5|25286.5|25306.5|25286.5|25305.9|25285.9|0
1724755130000|2024-08-27 10:38:50|25306.3|25286.3|25311.3|25291.3|25311.3|25291.3|25306.3|25286.3|0
1724755140000|2024-08-27 10:39:00|25309|25289|25323.8|25283.8|25323.8|25296.1|25309|25283.8|7
1724755150000|2024-08-27 10:39:10|25321.5|25281.5|25311.3|25291.3|25321.5|25291.3|25306.7|25281.5|1
1724755160000|2024-08-27 10:39:20|25315.9|25295.9|25326.1|25306.1|25326.1|25306.1|25315.9|25295.9|1
1724755170000|2024-08-27 10:39:30|25338.4|25298.4|25326.3|25306.3|25338.4|25306.3|25326.3|25298.4|0
1724755190000|2024-08-27 10:39:50|25323.8|25303.8|25328.8|25288.8|25328.8|25303.8|25323.8|25288.8|1
1724755240000|2024-08-27 10:40:40|25316.5|25296.5|25316.5|25296.5|25316.5|25296.5|25316.5|25296.5|0
1724755250000|2024-08-27 10:40:50|25316.3|25296.3|25316.3|25296.3|25318.8|25298.8|25316.3|25296.3|0
1724755260000|2024-08-27 10:41:00|25318.6|25298.6|25318.8|25298.8|25318.8|25298.8|25318.6|25298.6|1
1724755320000|2024-08-27 10:42:00|25321.1|25301.1|25321.1|25301.1|25321.1|25301.1|25321.1|25301.1|0
1724755330000|2024-08-27 10:42:10|25321.3|25301.3|25333.8|25313.8|25333.8|25313.8|25321.3|25301.3|32
1724755340000|2024-08-27 10:42:20|25331.5|25311.5|25331.5|25311.5|25331.5|25311.5|25331.5|25311.5|3
1724755350000|2024-08-27 10:42:30|25324.5|25304.5|25308.8|25288.8|25324.5|25304.5|25303.8|25283.8|2
1724755360000|2024-08-27 10:42:40|25304.2|25284.2|25301.1|25281.1|25304.2|25284.2|25301.1|25281.1|0
1724755390000|2024-08-27 10:43:10|25301.3|25281.3|25301.3|25281.3|25301.3|25281.3|25301.3|25281.3|0
1724755400000|2024-08-27 10:43:20|25298.8|25278.8|25298.8|25278.8|25298.8|25278.8|25298.8|25278.8|0
1724755420000|2024-08-27 10:43:40|25291.3|25271.3|25293.8|25273.8|25296.3|25276.3|25291.3|25271.3|16
1724755430000|2024-08-27 10:43:50|25291.3|25271.3|25291.3|25271.3|25293.8|25273.8|25291.3|25271.3|0
1724755440000|2024-08-27 10:44:00|25286.7|25266.7|25281.5|25261.5|25286.7|25266.7|25281.5|25261.5|4
1724755460000|2024-08-27 10:44:20|25284|25264|25276.1|25256.1|25284|25264|25273.4|25253.4|2
1724755480000|2024-08-27 10:44:40|25276.5|25256.5|25278.8|25258.8|25286.1|25266.1|25276.5|25256.5|3
1724755500000|2024-08-27 10:45:00|25271.5|25251.5|25276.3|25256.3|25276.3|25256.3|25263.8|25243.8|5
1724755510000|2024-08-27 10:45:10|25278.8|25258.8|25283.8|25263.8|25283.8|25263.8|25278.8|25258.8|2
1724755520000|2024-08-27 10:45:20|||||||||1
1724755540000|2024-08-27 10:45:40|25286.1|25266.1|25293.8|25273.8|25293.8|25273.8|25286.1|25266.1|2
1724755550000|2024-08-27 10:45:50|||||||||1
1724755560000|2024-08-27 10:46:00|25291.5|25271.5|25286.5|25266.5|25291.5|25271.5|25286.5|25266.5|3
1724755570000|2024-08-27 10:46:10|25273.8|25253.8|25268.8|25248.8|25273.8|25253.8|25268.8|25248.8|0
1724755590000|2024-08-27 10:46:30|25271.1|25251.1|25276.3|25256.3|25276.3|25256.3|25271.1|25251.1|2
1724755600000|2024-08-27 10:46:40|25281.1|25261.1|25281.1|25261.1|25281.1|25261.1|25281.1|25261.1|0
1724755620000|2024-08-27 10:47:00|25283.4|25263.4|25291.3|25271.3|25291.3|25271.3|25283.4|25263.4|0
1724755630000|2024-08-27 10:47:10|25294|25274|25293.6|25273.6|25294|25274|25293.6|25273.6|0
1724755670000|2024-08-27 10:47:50|25291.3|25271.3|25291.3|25271.3|25291.3|25271.3|25291.3|25271.3|1
1724755680000|2024-08-27 10:48:00|25278.8|25258.8|25274.1|25254.1|25278.8|25258.8|25274.1|25254.1|0
1724755690000|2024-08-27 10:48:10|25273.8|25253.8|25276.1|25256.1|25276.3|25256.3|25271.1|25251.1|3
1724755700000|2024-08-27 10:48:20|25276.3|25256.3|25274|25254|25276.3|25256.3|25271.3|25251.3|2
1724755710000|2024-08-27 10:48:30|25273.8|25253.8|25273.8|25253.8|25273.8|25253.8|25273.8|25253.8|0
1724755720000|2024-08-27 10:48:40|25276.3|25256.3|25276.3|25256.3|25276.3|25256.3|25276.3|25256.3|0
1724755730000|2024-08-27 10:48:50|25278.6|25258.6|25281.1|25261.1|25281.1|25261.1|25278.6|25258.6|0
1724755740000|2024-08-27 10:49:00|25283.6|25263.6|25283.6|25263.6|25283.6|25263.6|25283.6|25263.6|0
1724755750000|2024-08-27 10:49:10|25283.8|25263.8|25291.5|25271.5|25291.5|25271.5|25283.8|25263.8|2
1724755760000|2024-08-27 10:49:20|25298.6|25278.6|25301.3|25281.3|25301.3|25281.3|25298.6|25278.6|6
1724755770000|2024-08-27 10:49:30|||||||||1
1724755800000|2024-08-27 10:50:00|25308.6|25288.6|25308.6|25288.6|25308.6|25288.6|25308.6|25288.6|0
1724755830000|2024-08-27 10:50:30|25306.3|25286.3|25308.8|25288.8|25308.8|25288.8|25304|25284|5
1724755860000|2024-08-27 10:51:00|25311.1|25291.1|25311.1|25291.1|25311.1|25291.1|25311.1|25291.1|0
1724755870000|2024-08-27 10:51:10|25315.7|25295.7|25316.1|25296.1|25316.1|25296.1|25315.7|25295.7|12
1724755900000|2024-08-27 10:51:40|25321.1|25301.1|25328.6|25308.6|25328.6|25308.6|25321.1|25301.1|14
1724755910000|2024-08-27 10:51:50|25330.9|25310.9|25328.4|25308.4|25331.1|25311.1|25326.3|25306.3|7
1724755920000|2024-08-27 10:52:00|25328.8|25308.8|25328.8|25308.8|25328.8|25308.8|25328.8|25308.8|4
1724755930000|2024-08-27 10:52:10|25321.3|25301.3|25311.8|25291.8|25321.3|25301.3|25311.8|25291.8|2
1724755950000|2024-08-27 10:52:30|25311.3|25291.3|25308.8|25288.8|25311.3|25291.3|25308.8|25288.8|0
1724755970000|2024-08-27 10:52:50|25303.8|25283.8|25303.8|25283.8|25303.8|25283.8|25303.8|25283.8|1
1724755980000|2024-08-27 10:53:00|25299.1|25279.1|25298.8|25278.8|25299.1|25279.1|25298.8|25278.8|0
1724755990000|2024-08-27 10:53:10|||||||||1
1724756000000|2024-08-27 10:53:20|25294.1|25274.1|25278.8|25258.8|25294.1|25274.1|25276.3|25256.3|18
1724756020000|2024-08-27 10:53:40|25276.3|25256.3|25276.3|25256.3|25276.3|25256.3|25276.3|25256.3|0
1724756050000|2024-08-27 10:54:10|||||||||1
1724756070000|2024-08-27 10:54:30|||||||||1
1724756090000|2024-08-27 10:54:50|25278.8|25258.8|25288.8|25268.8|25288.8|25268.8|25278.8|25258.8|0
1724756100000|2024-08-27 10:55:00|25293.4|25273.4|25293.8|25273.8|25293.8|25273.8|25293.4|25273.4|0
1724756120000|2024-08-27 10:55:20|||||||||1
1724756130000|2024-08-27 10:55:30|25293.6|25273.6|25291.1|25271.1|25293.8|25273.8|25291.1|25271.1|0
1724756140000|2024-08-27 10:55:40|25293.4|25273.4|25296.3|25276.3|25296.3|25276.3|25293.4|25273.4|0
1724756150000|2024-08-27 10:55:50|25306.3|25286.3|25304|25284|25306.3|25286.3|25304|25284|6
1724756160000|2024-08-27 10:56:00|25304.1|25284.1|25306.5|25286.5|25306.5|25286.5|25304.1|25284.1|0
1724756170000|2024-08-27 10:56:10|25306.4|25286.4|25306.4|25286.4|25306.4|25286.4|25306.4|25286.4|0
1724756250000|2024-08-27 10:57:30|25304.1|25284.1|25304.1|25284.1|25304.1|25284.1|25304.1|25284.1|0
1724756280000|2024-08-27 10:58:00|25301.4|25281.4|25303.6|25283.6|25303.6|25283.6|25301.4|25281.4|0
1724756290000|2024-08-27 10:58:10|25298.6|25278.6|25298.6|25278.6|25298.6|25278.6|25298.6|25278.6|0
1724756300000|2024-08-27 10:58:20|25296.3|25276.3|25298.6|25278.6|25298.6|25278.6|25296.1|25276.1|0
1724756350000|2024-08-27 10:59:10|25298.4|25278.4|25293.8|25273.8|25298.4|25278.4|25293.8|25273.8|3
1724756360000|2024-08-27 10:59:20|25289.1|25269.1|25293.4|25273.4|25293.4|25273.4|25288.8|25268.8|2
1724756380000|2024-08-27 10:59:40|25298.6|25278.6|25298.6|25278.6|25298.6|25278.6|25298.6|25278.6|0
1724756390000|2024-08-27 10:59:50|25296.3|25276.3|25316.1|25296.1|25323.4|25296.1|25293.9|25273.2|15
1724756400000|2024-08-27 11:00:00|25316.3|25296.3|25291.3|25271.3|25316.3|25296.3|25291.3|25271.3|1
1724756410000|2024-08-27 11:00:10|25288.9|25268.9|25288.9|25268.9|25288.9|25268.9|25286.6|25266.6|2
1724756420000|2024-08-27 11:00:20|25281.8|25261.8|25276.3|25256.3|25281.8|25261.8|25276.3|25256.3|0
1724756470000|2024-08-27 11:01:10|25273.8|25253.8|25276.3|25256.3|25276.3|25256.3|25273.8|25253.8|0
1724756500000|2024-08-27 11:01:40|25271.4|25251.4|25269.1|25249.1|25271.4|25251.4|25269.1|25249.1|11
1724756510000|2024-08-27 11:01:50|25268.9|25248.9|25257.2|25237.2|25268.9|25248.9|25257.2|25237.2|4
1724756520000|2024-08-27 11:02:00|25259.3|25239.3|25259.3|25239.3|25259.3|25239.3|25259.3|25239.3|0
1724756530000|2024-08-27 11:02:10|25261.6|25241.6|25261.8|25241.8|25261.8|25241.8|25259.3|25239.3|11
1724756540000|2024-08-27 11:02:20|25261.6|25241.6|25263.9|25243.9|25264.1|25244.1|25259.3|25239.3|19
1724756550000|2024-08-27 11:02:30|25263.8|25243.8|25263.8|25243.8|25263.8|25243.8|25261.3|25241.3|0
1724756560000|2024-08-27 11:02:40|25266.3|25246.3|25261.3|25241.3|25266.3|25246.3|25261.3|25241.3|1
1724756580000|2024-08-27 11:03:00|25263.6|25243.6|25263.6|25243.6|25263.6|25243.6|25263.6|25243.6|0
1724756590000|2024-08-27 11:03:10|25263.8|25243.8|25263.8|25243.8|25263.8|25243.8|25263.8|25243.8|0
1724756600000|2024-08-27 11:03:20|25263.9|25243.9|25268.6|25248.6|25268.6|25248.6|25263.9|25243.9|2
1724756610000|2024-08-27 11:03:30|25268.8|25248.8|25275.9|25255.9|25275.9|25255.9|25268.8|25248.8|1
1724756620000|2024-08-27 11:03:40|25271.3|25251.3|25271.3|25251.3|25273.8|25253.8|25271.3|25251.3|1
1724756630000|2024-08-27 11:03:50|25273.6|25253.6|25271.3|25251.3|25273.6|25253.6|25271.3|25251.3|0
1724756640000|2024-08-27 11:04:00|25268.8|25248.8|25268.8|25248.8|25268.8|25248.8|25268.8|25248.8|0
1724756660000|2024-08-27 11:04:20|25266.4|25246.4|25266.3|25246.3|25266.4|25246.4|25266.3|25246.3|0
1724756670000|2024-08-27 11:04:30|25263.9|25243.9|25263.8|25243.8|25263.9|25243.9|25263.8|25243.8|0
1724756700000|2024-08-27 11:05:00|25268.8|25248.8|25268.8|25248.8|25268.8|25248.8|25268.8|25248.8|1
1724756710000|2024-08-27 11:05:10|25271.4|25251.4|25276.4|25256.4|25276.4|25256.4|25271.4|25251.4|0
1724756720000|2024-08-27 11:05:20|25278.8|25258.8|25283.8|25263.8|25283.8|25263.8|25278.8|25258.8|3
1724756730000|2024-08-27 11:05:30|25278.8|25258.8|25271.4|25251.4|25278.8|25258.8|25271.4|25251.4|5
1724756740000|2024-08-27 11:05:40|25269.1|25249.1|25268.9|25248.9|25269.1|25249.1|25268.9|25248.9|0
1724756750000|2024-08-27 11:05:50|25268.8|25248.8|25271.1|25251.1|25271.1|25251.1|25268.8|25248.8|0
1724756760000|2024-08-27 11:06:00|25268.9|25248.9|25268.9|25248.9|25268.9|25248.9|25268.9|25248.9|11
1724756770000|2024-08-27 11:06:10|25268.8|25248.8|25268.8|25248.8|25268.8|25248.8|25268.8|25248.8|0
1724756800000|2024-08-27 11:06:40|25268.9|25248.9|25266.4|25246.4|25268.9|25248.9|25266.4|25246.4|1
1724756810000|2024-08-27 11:06:50|25268.7|25248.7|25263.9|25243.9|25268.9|25248.9|25256.8|25236.8|18
1724756820000|2024-08-27 11:07:00|25261.6|25241.6|25259.3|25239.3|25263.9|25243.9|25259.1|25239.1|0
1724756830000|2024-08-27 11:07:10|25259.1|25239.1|25243.9|25223.9|25259.1|25239.1|25243.9|25223.9|6
1724756850000|2024-08-27 11:07:30|25244.1|25224.1|25251.6|25231.6|25253.7|25233.7|25244.1|25224.1|2
1724756860000|2024-08-27 11:07:40|25253.9|25233.9|25254.1|25234.1|25254.1|25234.1|25251.6|25231.6|0
1724756870000|2024-08-27 11:07:50|25256.4|25236.4|25263.7|25243.7|25263.7|25243.7|25256.4|25236.4|5
1724756890000|2024-08-27 11:08:10|25266.2|25246.2|25266.4|25246.4|25268.7|25248.7|25266.2|25246.2|0
1724756900000|2024-08-27 11:08:20|25263.7|25243.7|25271.2|25251.2|25271.2|25251.2|25263.7|25243.7|2
1724756910000|2024-08-27 11:08:30|25268.9|25248.9|25268.9|25248.9|25273.6|25253.6|25268.9|25248.9|2
1724756920000|2024-08-27 11:08:40|25266.4|25246.4|25266.4|25246.4|25268.7|25248.7|25263.9|25243.9|11
1724756930000|2024-08-27 11:08:50|25263.9|25243.9|25266.6|25246.6|25266.6|25246.6|25261.6|25241.6|5
1724756940000|2024-08-27 11:09:00|25269.1|25249.1|25266.6|25246.6|25273.9|25253.9|25266.6|25246.6|6
1724756950000|2024-08-27 11:09:10|25264.3|25244.3|25261.6|25241.6|25264.3|25244.3|25261.6|25241.6|1
1724756960000|2024-08-27 11:09:20|25261.2|25241.2|25256.6|25236.6|25261.2|25241.2|25256.6|25236.6|3
1724756970000|2024-08-27 11:09:30|25254.1|25234.1|25254.1|25234.1|25254.1|25234.1|25254.1|25234.1|0
1724756980000|2024-08-27 11:09:40|25251.8|25231.8|25254.1|25234.1|25254.1|25234.1|25251.8|25231.8|1
1724757000000|2024-08-27 11:10:00|25246.6|25226.6|25251.6|25231.6|25251.6|25231.6|25246.6|25226.6|0
1724757010000|2024-08-27 11:10:10|25249.3|25229.3|25249.1|25229.1|25249.3|25229.3|25249.1|25229.1|0
1724757030000|2024-08-27 11:10:30|25254.1|25234.1|25254.1|25234.1|25254.1|25234.1|25254.1|25234.1|1
1724757040000|2024-08-27 11:10:40|25256.6|25236.6|25259.1|25239.1|25259.1|25239.1|25256.6|25236.6|1
1724757070000|2024-08-27 11:11:10|25273.7|25233.7|25273.7|25233.7|25273.7|25233.7|25273.7|25233.7|4
1724757110000|2024-08-27 11:11:50|25268.9|25248.9|25271.4|25251.4|25271.4|25251.4|25268.9|25248.9|1
1724757120000|2024-08-27 11:12:00|25269.1|25249.1|25266.6|25246.6|25269.1|25249.1|25266.6|25246.6|1
1724757130000|2024-08-27 11:12:10|||||||||2
1724757140000|2024-08-27 11:12:20|25266.4|25246.4|25269.1|25249.1|25269.1|25249.1|25266.4|25246.4|5
1724757170000|2024-08-27 11:12:50|25266.4|25246.4|25268.9|25248.9|25268.9|25248.9|25266.4|25246.4|0
1724757180000|2024-08-27 11:13:00|25269.1|25249.1|25278.6|25258.6|25278.6|25258.6|25269.1|25249.1|3
1724757190000|2024-08-27 11:13:10|25286.2|25266.2|25299.3|25279.3|25299.3|25279.3|25286.2|25266.2|3
1724757200000|2024-08-27 11:13:20|25301.6|25281.6|25308.6|25288.6|25308.6|25288.6|25299.1|25279.1|6
1724757210000|2024-08-27 11:13:30|25328.4|25308.4|25328.4|25308.4|25328.4|25308.4|25328.4|25308.4|6
1724757220000|2024-08-27 11:13:40|25326.2|25306.2|25333.9|25293.9|25333.9|25306.2|25326.2|25293.9|1
1724757230000|2024-08-27 11:13:50|25333.7|25293.7|25318.9|25298.9|25333.7|25301.2|25318.9|25293.6|1
1724757250000|2024-08-27 11:14:10|25316.6|25296.6|25303.9|25283.9|25316.6|25296.6|25303.9|25283.9|4
1724757260000|2024-08-27 11:14:20|25301.4|25281.4|25301.4|25281.4|25301.4|25281.4|25301.4|25281.4|0
1724757270000|2024-08-27 11:14:30|25303.7|25283.7|25308.9|25268.9|25308.9|25283.9|25301.4|25268.9|1
1724757280000|2024-08-27 11:14:40|25301.4|25281.4|25301.4|25281.4|25301.4|25281.4|25301.4|25281.4|0
1724757300000|2024-08-27 11:15:00|25298.9|25278.9|25298.9|25278.9|25298.9|25278.9|25298.9|25278.9|0
1724757320000|2024-08-27 11:15:20|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|1
1724757330000|2024-08-27 11:15:30|25301.2|25281.2|25301.2|25281.2|25301.2|25281.2|25301.2|25281.2|1
1724757350000|2024-08-27 11:15:50|25298.9|25278.9|25289.3|25269.3|25298.9|25278.9|25289.3|25269.3|3
1724757360000|2024-08-27 11:16:00|||||||||2
1724757380000|2024-08-27 11:16:20|25280|25260|25276.6|25256.6|25280|25260|25276.6|25256.6|0
1724757390000|2024-08-27 11:16:30|25271.9|25251.9|25271.4|25251.4|25271.9|25251.9|25269.3|25249.3|1
1724757400000|2024-08-27 11:16:40|25273.7|25253.7|25273.7|25253.7|25273.7|25253.7|25273.7|25253.7|0
1724757410000|2024-08-27 11:16:50|25271.4|25251.4|25273.7|25253.7|25273.7|25253.7|25271.4|25251.4|0
1724757420000|2024-08-27 11:17:00|25273.9|25253.9|25271.4|25251.4|25273.9|25253.9|25271.4|25251.4|0
1724757430000|2024-08-27 11:17:10|25271.6|25251.6|25271.6|25251.6|25271.6|25251.6|25271.6|25251.6|0
1724757470000|2024-08-27 11:17:50|25271.4|25251.4|25271.4|25251.4|25273.9|25253.9|25268.9|25248.9|2
1724757480000|2024-08-27 11:18:00|25269.1|25249.1|25273.9|25253.9|25273.9|25253.9|25269.1|25249.1|0
1724757520000|2024-08-27 11:18:40|25269.1|25249.1|25266.4|25246.4|25269.1|25249.1|25266.4|25246.4|0
1724757530000|2024-08-27 11:18:50|25261.8|25241.8|25253.9|25233.9|25261.8|25241.8|25253.9|25233.9|0
1724757540000|2024-08-27 11:19:00|25256.4|25236.4|25256.4|25236.4|25256.4|25236.4|25256.4|25236.4|0
1724757560000|2024-08-27 11:19:20|25258.7|25238.7|25258.9|25238.9|25258.9|25238.9|25258.7|25238.7|0
1724757570000|2024-08-27 11:19:30|25261.2|25241.2|25258.9|25238.9|25261.2|25241.2|25258.9|25238.9|0
1724757580000|2024-08-27 11:19:40|25261.2|25241.2|25256.6|25236.6|25261.4|25241.4|25256.6|25236.6|0
1724757590000|2024-08-27 11:19:50|25254.1|25234.1|25254.1|25234.1|25254.1|25234.1|25254.1|25234.1|0
1724757650000|2024-08-27 11:20:50|25253.9|25233.9|25253.7|25233.7|25253.9|25233.9|25253.7|25233.7|8
1724757660000|2024-08-27 11:21:00|25253.9|25233.9|25253.9|25233.9|25253.9|25233.9|25253.9|25233.9|0
1724757670000|2024-08-27 11:21:10|25256.6|25236.6|25254.1|25234.1|25256.6|25236.6|25254.1|25234.1|0
1724757690000|2024-08-27 11:21:30|25251.4|25231.4|25251.4|25231.4|25251.4|25231.4|25251.4|25231.4|0
1724757710000|2024-08-27 11:21:50|25249.1|25229.1|25251.8|25231.8|25251.8|25231.8|25249.1|25229.1|3
1724757720000|2024-08-27 11:22:00|25249.1|25229.1|25239.1|25219.1|25249.1|25229.1|25239.1|25219.1|0
1724757740000|2024-08-27 11:22:20|25241.6|25221.6|25244.3|25224.3|25244.3|25224.3|25239.1|25219.1|1
1724757750000|2024-08-27 11:22:30|25246.6|25226.6|25251.6|25231.6|25251.6|25231.6|25244.3|25224.3|5
1724757760000|2024-08-27 11:22:40|25254.1|25234.1|25249.3|25229.3|25254.1|25234.1|25249.3|25229.3|3
1724757780000|2024-08-27 11:23:00|||||||||1
1724757790000|2024-08-27 11:23:10|25263.9|25223.9|25259.3|25239.3|25264.6|25239.3|25259.3|25223.9|0
1724757800000|2024-08-27 11:23:20|25261.6|25241.6|25261.6|25241.6|25261.6|25241.6|25261.6|25241.6|2
1724757820000|2024-08-27 11:23:40|25259.3|25239.3|25264.3|25244.3|25264.3|25244.3|25259.3|25239.3|0
1724757840000|2024-08-27 11:24:00|25261.8|25241.8|25256.8|25236.8|25261.8|25241.8|25254.4|25234.4|22
1724757850000|2024-08-27 11:24:10|25256.9|25236.9|25264.3|25244.3|25264.3|25244.3|25256.9|25236.9|1
1724757880000|2024-08-27 11:24:40|25264.1|25244.1|25264.4|25244.4|25264.4|25244.4|25257.1|25237.1|3
1724757890000|2024-08-27 11:24:50|25281.4|25241.4|25284.4|25264.4|25284.4|25264.4|25279.4|25241.4|10
1724757900000|2024-08-27 11:25:00|25296.8|25276.8|25309.3|25289.3|25309.3|25289.3|25296.8|25276.8|1
1724757910000|2024-08-27 11:25:10|25309.2|25289.2|25304.2|25284.2|25309.2|25289.2|25304.2|25284.2|1
1724757920000|2024-08-27 11:25:20|25301.9|25281.9|25289.8|25269.8|25309.6|25281.9|25289.8|25264.6|2
1724757930000|2024-08-27 11:25:30|25287.1|25267.1|25287.1|25267.1|25287.1|25267.1|25287.1|25267.1|0
1724757940000|2024-08-27 11:25:40|25289.4|25269.4|25284.4|25264.4|25289.4|25269.4|25284.4|25264.4|0
1724757990000|2024-08-27 11:26:30|25281.9|25261.9|25272.1|25252.1|25289.6|25261.9|25272.1|25249.6|0
1724758000000|2024-08-27 11:26:40|25267.3|25247.3|25264.4|25244.4|25267.3|25247.3|25264.4|25244.4|0
1724758010000|2024-08-27 11:26:50|25266.7|25246.7|25266.7|25246.7|25266.7|25246.7|25266.7|25246.7|30
1724758020000|2024-08-27 11:27:00|25264.4|25244.4|25264.2|25244.2|25264.4|25244.4|25261.9|25241.9|0
1724758030000|2024-08-27 11:27:10|25264.4|25244.4|25261.7|25241.7|25264.4|25244.4|25261.7|25241.7|0
1724758050000|2024-08-27 11:27:30|25247.5|25227.5|25251.9|25231.9|25251.9|25231.9|25247.3|25227.3|39
1724758070000|2024-08-27 11:27:50|25252.1|25232.1|25252.1|25232.1|25252.1|25232.1|25252.1|25232.1|2
1724758090000|2024-08-27 11:28:10|25247.5|25227.5|25247.3|25227.3|25249.8|25229.8|25247.3|25227.3|4
1724758100000|2024-08-27 11:28:20|25244.8|25224.8|25244.8|25224.8|25244.8|25224.8|25244.8|25224.8|1
1724758140000|2024-08-27 11:29:00|25249.8|25229.8|25249.8|25229.8|25249.8|25229.8|25249.8|25229.8|0
1724758150000|2024-08-27 11:29:10|25244.8|25224.8|25244.8|25224.8|25244.8|25224.8|25244.8|25224.8|0
1724758160000|2024-08-27 11:29:20|25247.1|25227.1|25244.8|25224.8|25247.3|25227.3|25242.3|25222.3|3
1724758180000|2024-08-27 11:29:40|25242.3|25222.3|25242.1|25222.1|25242.3|25222.3|25234.8|25214.8|8
1724758200000|2024-08-27 11:30:00|25244.4|25224.4|25259.8|25239.8|25259.8|25239.8|25244.4|25224.4|0
1724758210000|2024-08-27 11:30:10|25259.6|25239.6|25259.6|25239.6|25259.6|25239.6|25259.6|25239.6|1
1724758220000|2024-08-27 11:30:20|25249.6|25229.6|25244.6|25224.6|25249.6|25229.6|25244.6|25224.6|0
1724758240000|2024-08-27 11:30:40|25259.4|25219.4|25249.6|25229.6|25259.4|25232.1|25249.6|25219.4|1
1724758250000|2024-08-27 11:30:50|25251.9|25231.9|25242.1|25222.1|25260|25231.9|25239.8|25219.8|4
1724758260000|2024-08-27 11:31:00|25239.8|25219.8|25239.8|25219.8|25239.8|25219.8|25239.8|25219.8|0
1724758280000|2024-08-27 11:31:20|25244.8|25224.8|25234.6|25214.6|25244.8|25224.8|25227.3|25207.3|11
1724758290000|2024-08-27 11:31:30|25239.4|25219.4|25249.8|25229.8|25254.6|25234.6|25239.4|25219.4|2
1724758300000|2024-08-27 11:31:40|25244.8|25224.8|25252.3|25232.3|25252.3|25232.3|25242.3|25222.3|7
1724758310000|2024-08-27 11:31:50|25250|25230|25250|25230|25250|25230|25250|25230|5
1724758320000|2024-08-27 11:32:00|25249.8|25229.8|25240|25220|25249.8|25229.8|25240|25220|4
1724758330000|2024-08-27 11:32:10|25242.5|25222.5|25254.8|25214.8|25254.8|25222.5|25242.5|25214.8|0
1724758340000|2024-08-27 11:32:20|25242.5|25222.5|25249.8|25229.8|25254.4|25234.4|25242.5|25222.5|1
1724758350000|2024-08-27 11:32:30|25252.1|25232.1|25249.6|25229.6|25252.1|25232.1|25249.6|25229.6|1
1724758360000|2024-08-27 11:32:40|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|0
1724758380000|2024-08-27 11:33:00|25235.3|25215.3|25244.8|25224.8|25247.3|25227.3|25234.8|25214.8|4
1724758390000|2024-08-27 11:33:10|25251.9|25231.9|25254.4|25234.4|25264.2|25236.7|25251.9|25224.2|6
1724758400000|2024-08-27 11:33:20|25252.1|25232.1|25249.8|25229.8|25252.1|25232.1|25249.8|25229.8|0
1724758410000|2024-08-27 11:33:30|25252.1|25232.1|25252.1|25232.1|25252.1|25232.1|25252.1|25232.1|0
1724758420000|2024-08-27 11:33:40|25249.6|25229.6|25249.6|25229.6|25249.6|25229.6|25249.6|25229.6|0
1724758430000|2024-08-27 11:33:50|25242.3|25222.3|25242.3|25222.3|25242.3|25222.3|25242.3|25222.3|16
1724758440000|2024-08-27 11:34:00|25242.1|25222.1|25239.8|25219.8|25242.1|25222.1|25237.3|25217.3|1
1724758450000|2024-08-27 11:34:10|25237.4|25217.4|25237.4|25217.4|25237.4|25217.4|25237.4|25217.4|0
1724758460000|2024-08-27 11:34:20|25239.8|25219.8|25237.4|25217.4|25239.8|25219.8|25237.4|25217.4|1
1724758470000|2024-08-27 11:34:30|25237.3|25217.3|25237.3|25217.3|25237.3|25217.3|25237.3|25217.3|1
1724758480000|2024-08-27 11:34:40|25239.8|25219.8|25239.8|25219.8|25239.8|25219.8|25239.8|25219.8|0
1724758490000|2024-08-27 11:34:50|25237.3|25217.3|25237.3|25217.3|25237.3|25217.3|25237.3|25217.3|1
1724758500000|2024-08-27 11:35:00|25234.8|25214.8|25232.4|25212.4|25234.8|25214.8|25232.4|25212.4|3
1724758510000|2024-08-27 11:35:10|25229.9|25209.9|25229.9|25209.9|25229.9|25209.9|25229.9|25209.9|0
1724758520000|2024-08-27 11:35:20|25232.3|25212.3|25242.1|25222.1|25242.1|25222.1|25232.3|25212.3|2
1724758530000|2024-08-27 11:35:30|25242.4|25222.4|25247.3|25227.3|25247.3|25227.3|25242.4|25222.4|1
1724758540000|2024-08-27 11:35:40|25244.9|25224.9|25244.9|25224.9|25244.9|25224.9|25244.9|25224.9|0
1724758550000|2024-08-27 11:35:50|25247.3|25227.3|25244.9|25224.9|25247.3|25227.3|25244.9|25224.9|0
1724758560000|2024-08-27 11:36:00|25247.3|25227.3|25251.9|25231.9|25252.3|25232.3|25247.3|25227.3|2
1724758570000|2024-08-27 11:36:10|25252.1|25232.1|25247.3|25227.3|25252.3|25232.3|25247.3|25227.3|4
1724758580000|2024-08-27 11:36:20|25244.8|25224.8|25242.1|25222.1|25244.8|25224.8|25242.1|25222.1|1
1724758590000|2024-08-27 11:36:30|25242.4|25222.4|25242.4|25222.4|25242.4|25222.4|25242.4|25222.4|1
1724758610000|2024-08-27 11:36:50|25237.8|25217.8|25237.4|25217.4|25237.8|25217.8|25237.4|25217.4|0
1724758620000|2024-08-27 11:37:00|25239.8|25219.8|25239.8|25219.8|25242.3|25222.3|25239.8|25219.8|0
1724758630000|2024-08-27 11:37:10|25244.8|25224.8|25249.6|25229.6|25249.6|25229.6|25244.8|25224.8|3
1724758650000|2024-08-27 11:37:30|25254.4|25234.4|25259.4|25239.4|25259.4|25239.4|25252.1|25232.1|0
1724758660000|2024-08-27 11:37:40|25259.8|25239.8|25262.3|25242.3|25262.3|25242.3|25259.8|25239.8|0
1724758670000|2024-08-27 11:37:50|25266.9|25246.9|25269.8|25249.8|25269.8|25249.8|25266.9|25246.9|0
1724758680000|2024-08-27 11:38:00|25272.3|25252.3|25272.3|25252.3|25272.3|25252.3|25272.3|25252.3|0
1724758690000|2024-08-27 11:38:10|25269.9|25249.9|25272.3|25252.3|25272.3|25252.3|25269.9|25249.9|0
1724758700000|2024-08-27 11:38:20|25269.9|25249.9|25269.8|25249.8|25269.9|25249.9|25269.8|25249.8|0
1724758710000|2024-08-27 11:38:30|25272.1|25252.1|25269.8|25249.8|25272.3|25252.3|25267.3|25247.3|0
1724758740000|2024-08-27 11:39:00|25272.3|25252.3|25269.9|25249.9|25272.3|25252.3|25269.9|25249.9|0
1724758750000|2024-08-27 11:39:10|25267.3|25247.3|25264.8|25244.8|25267.3|25247.3|25264.8|25244.8|6
1724758780000|2024-08-27 11:39:40|25267.3|25247.3|25267.3|25247.3|25267.3|25247.3|25267.3|25247.3|1
1724758800000|2024-08-27 11:40:00|25272.1|25252.1|25272.4|25252.4|25272.4|25252.4|25272.1|25252.1|2
1724758810000|2024-08-27 11:40:10|25273|25253|25289.8|25269.8|25289.8|25269.8|25273|25253|4
1724758820000|2024-08-27 11:40:20|25292.1|25272.1|25299.8|25279.8|25299.8|25279.8|25289.8|25269.8|3
1724758830000|2024-08-27 11:40:30|25288.2|25268.2|25277.6|25257.6|25288.2|25268.2|25277.6|25257.6|29
1724758840000|2024-08-27 11:40:40|25284.9|25264.9|25299.6|25279.6|25299.6|25279.6|25282.4|25262.4|10
1724758850000|2024-08-27 11:40:50|25299.4|25279.4|25297.3|25277.3|25299.4|25279.4|25294.8|25274.8|2
1724758860000|2024-08-27 11:41:00|25294.9|25274.9|25294.9|25274.9|25294.9|25274.9|25294.9|25274.9|0
1724758890000|2024-08-27 11:41:30|25292.6|25272.6|25292.6|25272.6|25292.6|25272.6|25292.6|25272.6|0
1724758900000|2024-08-27 11:41:40|25297.3|25277.3|25309.8|25289.8|25312.4|25292.4|25297.3|25277.3|12
1724758910000|2024-08-27 11:41:50|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|1
1724758920000|2024-08-27 11:42:00|25286|25266|25286|25266|25286|25266|25286|25266|1
1724758930000|2024-08-27 11:42:10|25284.8|25264.8|25284.8|25264.8|25284.8|25264.8|25284.8|25264.8|0
1724758940000|2024-08-27 11:42:20|25267.3|25247.3|25267.3|25247.3|25267.3|25247.3|25267.3|25247.3|1
1724758960000|2024-08-27 11:42:40|||||||||3
1724758980000|2024-08-27 11:43:00|25274.4|25254.4|25274.4|25254.4|25274.4|25254.4|25274.4|25254.4|0
1724758990000|2024-08-27 11:43:10|25279.6|25259.6|25279.6|25259.6|25279.6|25259.6|25279.6|25259.6|2
1724759000000|2024-08-27 11:43:20|25274.8|25254.8|25274.8|25254.8|25274.8|25254.8|25274.8|25254.8|0
1724759020000|2024-08-27 11:43:40|25277.3|25257.3|25277.3|25257.3|25277.3|25257.3|25277.3|25257.3|1
1724759030000|2024-08-27 11:43:50|25272.4|25252.4|25272.4|25252.4|25272.4|25252.4|25272.4|25252.4|0
1724759040000|2024-08-27 11:44:00|25274.8|25254.8|25277.4|25257.4|25277.4|25257.4|25274.8|25254.8|0
1724759050000|2024-08-27 11:44:10|25275.1|25255.1|25274.8|25254.8|25275.1|25255.1|25274.8|25254.8|0
1724759060000|2024-08-27 11:44:20|25272.3|25252.3|25272.3|25252.3|25272.3|25252.3|25272.3|25252.3|0
1724759090000|2024-08-27 11:44:50|25272.2|25252.2|25270.1|25250.1|25274.7|25254.7|25270.1|25250.1|1
1724759100000|2024-08-27 11:45:00|25269.9|25249.9|25269.7|25249.7|25274.7|25254.7|25269.7|25249.7|0
1724759150000|2024-08-27 11:45:50|||||||||2
1724759160000|2024-08-27 11:46:00|25265.1|25245.1|25264.7|25244.7|25269.7|25249.7|25264.7|25244.7|0
1724759180000|2024-08-27 11:46:20|25267.2|25247.2|25267.2|25247.2|25267.2|25247.2|25267.2|25247.2|0
1724759210000|2024-08-27 11:46:50|25269.6|25249.6|25274.7|25254.7|25274.7|25254.7|25269.6|25249.6|0
1724759230000|2024-08-27 11:47:10|25250.8|25230.8|25244.9|25224.9|25250.8|25230.8|25244.9|25224.9|7
1724759240000|2024-08-27 11:47:20|25249.7|25229.7|25244.7|25224.7|25249.7|25229.7|25244.7|25224.7|2
1724759250000|2024-08-27 11:47:30|25247.2|25227.2|25242.4|25222.4|25247.2|25227.2|25242.4|25222.4|1
1724759260000|2024-08-27 11:47:40|25244.7|25224.7|25242.4|25222.4|25244.7|25224.7|25242.4|25222.4|0
1724759270000|2024-08-27 11:47:50|25244.7|25224.7|25244.7|25224.7|25244.7|25224.7|25244.7|25224.7|0
1724759280000|2024-08-27 11:48:00|25242.4|25222.4|25242.4|25222.4|25242.4|25222.4|25242.4|25222.4|0
1724759290000|2024-08-27 11:48:10|25242.2|25222.2|25237.4|25217.4|25242.2|25222.2|25237.4|25217.4|2
1724759300000|2024-08-27 11:48:20|25227.4|25207.4|25175.1|25155.1|25227.4|25207.4|25175.1|25155.1|40
1724759310000|2024-08-27 11:48:30|25177.4|25157.4|25170.3|25150.3|25177.4|25157.4|25170.3|25150.3|0
1724759320000|2024-08-27 11:48:40|25170.1|25150.1|25175.1|25155.1|25175.1|25155.1|25169.9|25149.9|2
1724759340000|2024-08-27 11:49:00|25177.4|25157.4|25167.8|25147.8|25177.4|25157.4|25167.8|25147.8|4
1724759350000|2024-08-27 11:49:10|25167.6|25147.6|25155.3|25135.3|25167.6|25147.6|25155.3|25135.3|1
1724759360000|2024-08-27 11:49:20|25148.3|25128.3|25145.3|25125.3|25149.7|25129.7|25145.1|25125.1|6
1724759370000|2024-08-27 11:49:30|25149.9|25129.9|25150.1|25130.1|25150.1|25130.1|25149.9|25129.9|1
1724759390000|2024-08-27 11:49:50|25147.8|25127.8|25147.6|25127.6|25155.3|25127.8|25147.6|25115.3|0
1724759400000|2024-08-27 11:50:00|25150.1|25130.1|25150.1|25130.1|25150.1|25130.1|25150.1|25130.1|1
1724759410000|2024-08-27 11:50:10|25155.1|25135.1|25165.1|25145.1|25165.1|25145.1|25155.1|25135.1|1
1724759420000|2024-08-27 11:50:20|25167.4|25147.4|25167.4|25147.4|25167.4|25147.4|25167.4|25147.4|2
1724759430000|2024-08-27 11:50:30|25167.6|25147.6|25169.9|25149.9|25169.9|25149.9|25167.6|25147.6|0
1724759450000|2024-08-27 11:50:50|25167.6|25147.6|25164.9|25144.9|25169.9|25149.9|25164.9|25144.9|4
1724759460000|2024-08-27 11:51:00|25155.3|25135.3|25157.4|25137.4|25157.4|25137.4|25154.9|25134.9|2
1724759500000|2024-08-27 11:51:40|25155.1|25135.1|25154.9|25134.9|25155.1|25135.1|25154.9|25134.9|1
1724759510000|2024-08-27 11:51:50|||||||||1
1724759520000|2024-08-27 11:52:00|25157.2|25137.2|25157.6|25137.6|25169.7|25139.9|25157.2|25129.7|4
1724759540000|2024-08-27 11:52:20|25157.4|25137.4|25162.6|25142.6|25162.6|25142.6|25157.4|25137.4|3
1724759550000|2024-08-27 11:52:30|25167.6|25147.6|25167.6|25147.6|25167.6|25147.6|25165.3|25145.3|0
1724759560000|2024-08-27 11:52:40|25164.9|25144.9|25162.4|25142.4|25164.9|25144.9|25162.4|25142.4|2
1724759570000|2024-08-27 11:52:50|25174|25154|25174|25154|25174|25154|25174|25154|3
1724759580000|2024-08-27 11:53:00|25174.7|25154.7|25182.2|25162.2|25182.2|25162.2|25174.7|25154.7|0
1724759590000|2024-08-27 11:53:10|25187.1|25167.1|25187.1|25167.1|25187.1|25167.1|25187.1|25167.1|0
1724759620000|2024-08-27 11:53:40|25189.7|25169.7|25189.9|25169.9|25189.9|25169.9|25189.7|25169.7|0
1724759630000|2024-08-27 11:53:50|25192.2|25172.2|25194.6|25174.6|25194.6|25174.6|25192.2|25172.2|1
1724759640000|2024-08-27 11:54:00|25189.9|25169.9|25187.4|25167.4|25189.9|25169.9|25187.4|25167.4|2
1724759650000|2024-08-27 11:54:10|25189.7|25169.7|25192.4|25172.4|25192.4|25172.4|25189.7|25169.7|0
1724759660000|2024-08-27 11:54:20|25197.1|25177.1|25197.4|25177.4|25197.4|25177.4|25197.1|25177.1|0
1724759670000|2024-08-27 11:54:30|25197.6|25177.6|25209.9|25169.9|25209.9|25177.6|25197.6|25169.9|0
1724759690000|2024-08-27 11:54:50|25197.6|25177.6|25192.2|25172.2|25199.9|25179.9|25192.2|25172.2|4
1724759710000|2024-08-27 11:55:10|25189.7|25169.7|25187.4|25167.4|25189.7|25169.7|25187.4|25167.4|1
1724759720000|2024-08-27 11:55:20|25184.9|25164.9|25184.7|25164.7|25184.9|25164.9|25184.7|25164.7|0
1724759740000|2024-08-27 11:55:40|25187.2|25167.2|25187.2|25167.2|25187.2|25167.2|25187.2|25167.2|0
1724759750000|2024-08-27 11:55:50|25189.9|25169.9|25189.9|25169.9|25189.9|25169.9|25189.9|25169.9|4
1724759760000|2024-08-27 11:56:00|25192.2|25172.2|25199.7|25179.7|25199.9|25179.9|25192.2|25172.2|3
1724759770000|2024-08-27 11:56:10|25197.4|25177.4|25192.2|25172.2|25197.4|25177.4|25192.2|25172.2|10
1724759780000|2024-08-27 11:56:20|25192.4|25172.4|25204.7|25164.7|25204.7|25172.4|25192.4|25164.7|0
1724759790000|2024-08-27 11:56:30|25194.9|25174.9|25194.9|25174.9|25194.9|25174.9|25192.2|25172.2|5
1724759800000|2024-08-27 11:56:40|25199.9|25179.9|25200.3|25180.3|25200.4|25180.4|25198.1|25178.1|13
1724759810000|2024-08-27 11:56:50|25204.9|25184.9|25207.2|25187.2|25207.2|25187.2|25204.9|25184.9|1
1724759830000|2024-08-27 11:57:10|25209.5|25189.5|25209.7|25189.7|25209.7|25189.7|25209.5|25189.5|0
1724759840000|2024-08-27 11:57:20|25214.7|25194.7|25214.7|25194.7|25214.7|25194.7|25214.7|25194.7|2
1724759850000|2024-08-27 11:57:30|25227.4|25207.4|25249.7|25229.7|25249.7|25229.7|25227.4|25207.4|4
1724759860000|2024-08-27 11:57:40|25247|25227|25249.5|25229.5|25249.7|25229.7|25247|25227|2
1724759870000|2024-08-27 11:57:50|25249.7|25229.7|25249.7|25229.7|25249.7|25229.7|25249.7|25229.7|2
1724759880000|2024-08-27 11:58:00|25252.2|25232.2|25237.2|25217.2|25252.2|25232.2|25234.9|25214.9|6
1724759890000|2024-08-27 11:58:10|25237.4|25217.4|25237.4|25217.4|25237.4|25217.4|25237.4|25217.4|0
1724759900000|2024-08-27 11:58:20|25236.9|25196.9|25244.2|25184.2|25244.2|25196.9|25236.9|25184.2|5
1724759910000|2024-08-27 11:58:30|25217.2|25197.2|25217.2|25197.2|25217.2|25197.2|25217.2|25197.2|0
1724759920000|2024-08-27 11:58:40|25219.5|25199.5|25214.9|25194.9|25219.7|25199.7|25214.9|25194.9|2
1724759930000|2024-08-27 11:58:50|25219.5|25199.5|25219.5|25199.5|25219.5|25199.5|25219.5|25199.5|4
1724759940000|2024-08-27 11:59:00|25219.7|25199.7|25219.7|25199.7|25219.7|25199.7|25219.7|25199.7|0
1724759950000|2024-08-27 11:59:10|25222.2|25202.2|25224.5|25204.5|25224.5|25204.5|25222.2|25202.2|0
1724759960000|2024-08-27 11:59:20|25222.2|25202.2|25222.2|25202.2|25222.2|25202.2|25222.2|25202.2|1
1724759990000|2024-08-27 11:59:50|25224.7|25204.7|25232.2|25212.2|25232.2|25212.2|25224.7|25204.7|4
1724760000000|2024-08-27 12:00:00|25234.5|25214.5|25253.1|25233.1|25253.1|25233.1|25234.5|25214.5|19
1724760010000|2024-08-27 12:00:10|||||||||4
1724760020000|2024-08-27 12:00:20|25255.4|25235.4|25255.4|25235.4|25255.4|25235.4|25255.4|25235.4|1
1724760030000|2024-08-27 12:00:30|25255.6|25235.6|25282.2|25262.2|25282.2|25262.2|25253.1|25233.1|6
1724760040000|2024-08-27 12:00:40|25282.4|25262.4|25282.4|25262.4|25284.9|25264.9|25282.4|25262.4|12
1724760050000|2024-08-27 12:00:50|||||||||1
1724760060000|2024-08-27 12:01:00|25263.3|25243.3|25230.4|25210.4|25263.3|25243.3|25230.4|25210.4|7
1724760070000|2024-08-27 12:01:10|25230.1|25210.1|25235.1|25215.1|25235.1|25215.1|25222.6|25202.6|6
1724760080000|2024-08-27 12:01:20|25240.1|25220.1|25244.7|25224.7|25244.7|25224.7|25240.1|25220.1|3
1724760100000|2024-08-27 12:01:40|25244.9|25224.9|25240.1|25220.1|25244.9|25224.9|25240.1|25220.1|1
1724760120000|2024-08-27 12:02:00|25242.4|25222.4|25245.1|25225.1|25245.1|25225.1|25242.4|25222.4|3
1724760130000|2024-08-27 12:02:10|25247.6|25227.6|25245.1|25225.1|25247.6|25227.6|25245.1|25225.1|0
1724760140000|2024-08-27 12:02:20|25247.4|25227.4|25247.6|25227.6|25247.6|25227.6|25245.3|25225.3|0
1724760150000|2024-08-27 12:02:30|25245.3|25225.3|25247.6|25227.6|25247.6|25227.6|25245.1|25225.1|1
1724760160000|2024-08-27 12:02:40|25247.4|25227.4|25247.4|25227.4|25247.4|25227.4|25247.4|25227.4|0
1724760170000|2024-08-27 12:02:50|25245.1|25225.1|25250.4|25210.4|25250.4|25225.1|25245.1|25210.4|1
1724760180000|2024-08-27 12:03:00|25250.1|25210.1|25250.1|25210.1|25250.1|25210.1|25247.6|25207.6|0
1724760210000|2024-08-27 12:03:30|25240.1|25220.1|25249.7|25229.7|25249.7|25229.7|25240.1|25220.1|8
1724760220000|2024-08-27 12:03:40|25249.9|25229.9|25249.9|25229.9|25249.9|25229.9|25249.9|25229.9|2
1724760230000|2024-08-27 12:03:50|25247.6|25227.6|25247.6|25227.6|25247.6|25227.6|25247.6|25227.6|0
1724760240000|2024-08-27 12:04:00|25247.8|25227.8|25247.8|25227.8|25247.8|25227.8|25247.8|25227.8|0
1724760250000|2024-08-27 12:04:10|25247.6|25227.6|25257.4|25237.4|25257.4|25237.4|25247.6|25227.6|0
1724760260000|2024-08-27 12:04:20|25262|25242|25270.1|25250.1|25270.1|25250.1|25262|25242|1
1724760270000|2024-08-27 12:04:30|25267.8|25247.8|25265.1|25245.1|25267.8|25247.8|25262.6|25242.6|0
1724760290000|2024-08-27 12:04:50|25267.6|25247.6|25270.1|25250.1|25270.1|25250.1|25267.6|25247.6|3
1724760310000|2024-08-27 12:05:10|25275.1|25255.1|25280.1|25260.1|25280.1|25260.1|25275.1|25255.1|1
1724760320000|2024-08-27 12:05:20|25284.7|25264.7|25285.1|25265.1|25285.1|25265.1|25284.7|25264.7|0
1724760340000|2024-08-27 12:05:40|25280.1|25260.1|25282.6|25262.6|25282.6|25262.6|25280.1|25260.1|19
1724760350000|2024-08-27 12:05:50|25282.7|25262.7|25287.6|25267.6|25287.6|25267.6|25282.7|25262.7|6
1724760360000|2024-08-27 12:06:00|25290.1|25270.1|25285.1|25265.1|25290.1|25270.1|25285.1|25265.1|4
1724760370000|2024-08-27 12:06:10|25282.6|25262.6|25270.2|25250.2|25282.6|25262.6|25270.2|25250.2|4
1724760380000|2024-08-27 12:06:20|25274.7|25234.7|25249.9|25229.9|25274.7|25237.4|25249.9|25229.9|1
1724760420000|2024-08-27 12:07:00|||||||||1
1724760430000|2024-08-27 12:07:10|25249.7|25229.7|25247.4|25227.4|25249.7|25229.7|25247.4|25227.4|0
1724760440000|2024-08-27 12:07:20|25249.7|25229.7|25254.5|25234.5|25254.5|25234.5|25245.1|25225.1|5
1724760450000|2024-08-27 12:07:30|25254.7|25234.7|25254.7|25234.7|25254.7|25234.7|25254.7|25234.7|0
1724760470000|2024-08-27 12:07:50|||||||||1
1724760490000|2024-08-27 12:08:10|25255.1|25235.1|25255.1|25235.1|25255.1|25235.1|25255.1|25235.1|0
1724760500000|2024-08-27 12:08:20|25247.7|25227.7|25232.7|25212.7|25247.7|25227.7|25232.7|25212.7|2
1724760510000|2024-08-27 12:08:30|25228.1|25208.1|25225.1|25205.1|25228.1|25208.1|25225.1|25205.1|19
1724760520000|2024-08-27 12:08:40|25227.4|25207.4|25227.6|25207.6|25227.6|25207.6|25227.4|25207.4|0
1724760530000|2024-08-27 12:08:50|25225.1|25205.1|25222.6|25202.6|25225.1|25205.1|25222.6|25202.6|0
1724760540000|2024-08-27 12:09:00|25224.9|25204.9|25224.9|25204.9|25224.9|25204.9|25224.9|25204.9|0
1724760550000|2024-08-27 12:09:10|25225.1|25205.1|25227.6|25207.6|25227.6|25207.6|25225.1|25205.1|0
1724760570000|2024-08-27 12:09:30|25230.1|25210.1|25230.1|25210.1|25230.1|25210.1|25230.1|25210.1|3
1724760580000|2024-08-27 12:09:40|25232.6|25212.6|25232.6|25212.6|25232.6|25212.6|25232.6|25212.6|2
1724760590000|2024-08-27 12:09:50|25230.2|25210.2|25247.6|25207.6|25247.6|25210.2|25230.1|25207.6|4
1724760600000|2024-08-27 12:10:00|25249.2|25229.2|25252.4|25232.4|25252.4|25232.4|25249.2|25229.2|0
1724760610000|2024-08-27 12:10:10|25250.1|25230.1|25250.1|25230.1|25250.1|25230.1|25250.1|25230.1|2
1724760620000|2024-08-27 12:10:20|25249.9|25229.9|25247.6|25227.6|25249.9|25229.9|25247.6|25227.6|1
1724760640000|2024-08-27 12:10:40|25245.1|25225.1|25245.1|25225.1|25245.1|25225.1|25245.1|25225.1|0
1724760650000|2024-08-27 12:10:50|25245.2|25225.2|25252.6|25232.6|25252.6|25232.6|25245.2|25225.2|22
1724760660000|2024-08-27 12:11:00|25257.6|25237.6|25262.6|25242.6|25262.6|25242.6|25257.6|25237.6|1
1724760670000|2024-08-27 12:11:10|25265.1|25245.1|25265.1|25245.1|25265.1|25245.1|25265.1|25245.1|3
1724760680000|2024-08-27 12:11:20|25262.7|25242.7|25267.7|25247.7|25267.7|25247.7|25262.6|25242.6|6
1724760690000|2024-08-27 12:11:30|25267.6|25247.6|25265.2|25245.2|25267.6|25247.6|25265.2|25245.2|1
1724760700000|2024-08-27 12:11:40|25267.7|25247.7|25267.7|25247.7|25267.7|25247.7|25265.2|25245.2|0
1724760710000|2024-08-27 12:11:50|||||||||1
1724760720000|2024-08-27 12:12:00|25265.4|25245.4|25265.2|25245.2|25265.4|25245.4|25265.2|25245.2|4
1724760740000|2024-08-27 12:12:20|25267.6|25247.6|25267.7|25247.7|25267.7|25247.7|25267.6|25247.6|1
1724760750000|2024-08-27 12:12:30|25265.2|25245.2|25265.2|25245.2|25265.2|25245.2|25265.2|25245.2|0
1724760780000|2024-08-27 12:13:00|25270.1|25250.1|25270.1|25250.1|25270.1|25250.1|25270.1|25250.1|2
1724760790000|2024-08-27 12:13:10|25272.6|25252.6|25277.6|25257.6|25277.6|25257.6|25272.6|25252.6|4
1724760800000|2024-08-27 12:13:20|25277.4|25257.4|25277.6|25257.6|25279.9|25259.9|25277.4|25257.4|4
1724760810000|2024-08-27 12:13:30|25279.9|25259.9|25279.9|25259.9|25279.9|25259.9|25279.9|25259.9|3
1724760820000|2024-08-27 12:13:40|25280.1|25260.1|25260.1|25240.1|25280.1|25260.1|25260.1|25240.1|16
1724760840000|2024-08-27 12:14:00|25257.6|25237.6|25267.6|25247.6|25270.1|25250.1|25257.6|25237.6|11
1724760850000|2024-08-27 12:14:10|25262.6|25242.6|25262.6|25242.6|25262.6|25242.6|25262.6|25242.6|2
1724760870000|2024-08-27 12:14:30|25262.7|25242.7|25262.6|25242.6|25262.7|25242.7|25262.6|25242.6|7
1724760890000|2024-08-27 12:14:50|25260.2|25240.2|25232.9|25212.9|25260.2|25240.2|25232.9|25212.9|18
1724760900000|2024-08-27 12:15:00|||||||||3
1724760910000|2024-08-27 12:15:10|25230.4|25210.4|25230.4|25210.4|25230.4|25210.4|25230.4|25210.4|2
1724760920000|2024-08-27 12:15:20|25228.1|25208.1|25227.9|25207.9|25228.1|25208.1|25223.1|25203.1|4
1724760930000|2024-08-27 12:15:30|25228.3|25208.3|25240.2|25220.2|25240.2|25220.2|25228.3|25208.3|5
1724760950000|2024-08-27 12:15:50|25242.7|25222.7|25245.2|25225.2|25245.2|25225.2|25242.7|25222.7|1
1724760970000|2024-08-27 12:16:10|25247.6|25227.6|25247.7|25227.7|25247.7|25227.7|25247.6|25227.6|0
1724760980000|2024-08-27 12:16:20|25247.6|25227.6|25240.2|25220.2|25247.6|25227.6|25240.2|25220.2|32
1724760990000|2024-08-27 12:16:30|25242.5|25222.5|25242.5|25222.5|25242.5|25222.5|25242.5|25222.5|2
1724761000000|2024-08-27 12:16:40|25245.4|25225.4|25247.9|25227.9|25247.9|25227.9|25245.4|25225.4|3
1724761020000|2024-08-27 12:17:00|||||||||3
1724761030000|2024-08-27 12:17:10|25245.6|25225.6|25245.6|25225.6|25245.6|25225.6|25245.6|25225.6|5
1724761040000|2024-08-27 12:17:20|25245.4|25225.4|25245.4|25225.4|25245.4|25225.4|25243.1|25223.1|2
1724761050000|2024-08-27 12:17:30|25248.1|25228.1|25248.1|25228.1|25248.1|25228.1|25248.1|25228.1|1
1724761070000|2024-08-27 12:17:50|25250.4|25230.4|25240.6|25220.6|25250.4|25230.4|25240.6|25220.6|5
1724761080000|2024-08-27 12:18:00|25240.4|25220.4|25240.4|25220.4|25240.4|25220.4|25240.4|25220.4|0
1724761090000|2024-08-27 12:18:10|25242.9|25222.9|25245.4|25225.4|25245.4|25225.4|25242.9|25222.9|2
1724761100000|2024-08-27 12:18:20|25242.9|25222.9|25240.4|25220.4|25242.9|25222.9|25240.4|25220.4|4
1724761110000|2024-08-27 12:18:30|25238.1|25218.1|25235.6|25215.6|25238.1|25218.1|25235.6|25215.6|3
1724761120000|2024-08-27 12:18:40|||||||||1
1724761130000|2024-08-27 12:18:50|25232.9|25212.9|25232.9|25212.9|25232.9|25212.9|25232.9|25212.9|2
1724761140000|2024-08-27 12:19:00|||||||||2
1724761150000|2024-08-27 12:19:10|25235.2|25215.2|25237.9|25217.9|25237.9|25217.9|25235.2|25215.2|4
1724761180000|2024-08-27 12:19:40|25238.1|25218.1|25238.1|25218.1|25238.1|25218.1|25238.1|25218.1|17
1724761200000|2024-08-27 12:20:00|||||||||4
1724761210000|2024-08-27 12:20:10|25237.9|25217.9|25235.6|25215.6|25250.2|25218.1|25235.6|25210.2|12
1724761220000|2024-08-27 12:20:20|25233.1|25213.1|25230.8|25210.8|25233.1|25213.1|25230.8|25210.8|2
1724761230000|2024-08-27 12:20:30|25230.6|25210.6|25230.6|25210.6|25230.6|25210.6|25230.6|25210.6|1
1724761240000|2024-08-27 12:20:40|25235.8|25215.8|25245.6|25225.6|25245.6|25225.6|25235.8|25215.8|1
1724761250000|2024-08-27 12:20:50|25247.9|25227.9|25250.4|25230.4|25250.4|25230.4|25247.9|25227.9|1
1724761280000|2024-08-27 12:21:20|||||||||1
1724761310000|2024-08-27 12:21:50|25255.4|25235.4|25260.2|25240.2|25260.2|25240.2|25255.4|25235.4|3
1724761320000|2024-08-27 12:22:00|25260.4|25240.4|25262.7|25242.7|25262.7|25242.7|25260.4|25240.4|0
1724761330000|2024-08-27 12:22:10|25262.9|25242.9|25257.9|25237.9|25262.9|25242.9|25257.9|25237.9|4
1724761340000|2024-08-27 12:22:20|25255.4|25235.4|25255.4|25235.4|25257.9|25237.9|25255.4|25235.4|0
1724761350000|2024-08-27 12:22:30|25257.7|25237.7|25257.7|25237.7|25257.7|25237.7|25257.7|25237.7|1
1724761360000|2024-08-27 12:22:40|25257.9|25237.9|25257.9|25237.9|25260.4|25240.4|25257.9|25237.9|0
1724761370000|2024-08-27 12:22:50|25257.7|25237.7|25255.4|25235.4|25257.7|25237.7|25255.4|25235.4|3
1724761390000|2024-08-27 12:23:10|25264.7|25244.7|25265.4|25245.4|25265.4|25245.4|25264.7|25244.7|1
1724761400000|2024-08-27 12:23:20|25270.4|25250.4|25270.4|25250.4|25270.4|25250.4|25270.4|25250.4|1
1724761440000|2024-08-27 12:24:00|25272.9|25252.9|25282.9|25262.9|25282.9|25262.9|25272.9|25252.9|4
1724761450000|2024-08-27 12:24:10|25287.9|25267.9|25307.7|25287.7|25320.2|25290|25287.9|25260.2|30
1724761460000|2024-08-27 12:24:20|25302.7|25282.7|25302.7|25282.7|25302.7|25282.7|25300.2|25280.2|1
1724761480000|2024-08-27 12:24:40|25300.4|25280.4|25295.2|25275.2|25300.4|25280.4|25295.2|25275.2|7
1724761490000|2024-08-27 12:24:50|25288.3|25268.3|25282.7|25262.7|25288.3|25268.3|25282.7|25262.7|2
1724761500000|2024-08-27 12:25:00|25282.5|25262.5|25282.7|25262.7|25282.7|25262.7|25282.5|25262.5|5
1724761510000|2024-08-27 12:25:10|25282.9|25262.9|25282.9|25262.9|25282.9|25262.9|25282.9|25262.9|0
1724761520000|2024-08-27 12:25:20|25287.9|25267.9|25310.4|25290.4|25312.9|25292.9|25287.9|25267.9|9
1724761530000|2024-08-27 12:25:30|25320|25300|25323.1|25303.1|25332.9|25312.9|25320|25300|15
1724761550000|2024-08-27 12:25:50|25325.4|25305.4|25308.4|25288.4|25325.6|25305.6|25308.4|25288.4|5
1724761560000|2024-08-27 12:26:00|||||||||5
1724761570000|2024-08-27 12:26:10|25306.1|25286.1|25306.1|25286.1|25306.1|25286.1|25306.1|25286.1|5
1724761600000|2024-08-27 12:26:40|25308.4|25288.4|25308.4|25288.4|25308.4|25288.4|25308.4|25288.4|1
1724761610000|2024-08-27 12:26:50|25308.1|25288.1|25310.6|25290.6|25310.6|25290.6|25308.1|25288.1|0
1724761620000|2024-08-27 12:27:00|25312.9|25292.9|25317.9|25297.9|25317.9|25297.9|25310.6|25290.6|2
1724761630000|2024-08-27 12:27:10|||||||||1
1724761640000|2024-08-27 12:27:20|25317.3|25297.3|25295.4|25275.4|25317.3|25297.3|25295.4|25275.4|2
1724761650000|2024-08-27 12:27:30|25292.9|25272.9|25292.9|25272.9|25292.9|25272.9|25292.9|25272.9|0
1724761670000|2024-08-27 12:27:50|25290.6|25270.6|25290.6|25270.6|25290.6|25270.6|25290.6|25270.6|1
1724761680000|2024-08-27 12:28:00|25288.1|25268.1|25288.1|25268.1|25288.1|25268.1|25288.1|25268.1|2
1724761700000|2024-08-27 12:28:20|25285.7|25265.7|25285.7|25265.7|25285.7|25265.7|25285.7|25265.7|4
1724761750000|2024-08-27 12:29:10|25283.1|25263.1|25270.9|25250.9|25283.1|25263.1|25270.9|25250.9|1
1724761760000|2024-08-27 12:29:20|25270.6|25250.6|25270.6|25250.6|25270.6|25250.6|25270.6|25250.6|0
1724761770000|2024-08-27 12:29:30|25268.2|25248.2|25265.7|25245.7|25268.2|25248.2|25265.7|25245.7|1
1724761780000|2024-08-27 12:29:40|25268.1|25248.1|25278.1|25258.1|25278.1|25258.1|25268.1|25248.1|4
1724761790000|2024-08-27 12:29:50|25278.2|25258.2|25280.6|25260.6|25280.6|25260.6|25278.2|25258.2|3
1724761800000|2024-08-27 12:30:00|25290.2|25270.2|25313.1|25293.1|25315.4|25295.4|25290.2|25270.2|12
1724761820000|2024-08-27 12:30:20|25318.2|25298.2|25310.7|25290.7|25318.2|25298.2|25310.6|25290.6|13
1724761830000|2024-08-27 12:30:30|25315.7|25295.7|25291.3|25271.3|25318.2|25298.2|25291.3|25271.3|9
1724761840000|2024-08-27 12:30:40|25288.6|25268.6|25248.4|25228.4|25288.6|25268.6|25248.4|25228.4|11
1724761850000|2024-08-27 12:30:50|25246.1|25226.1|25243.6|25223.6|25246.1|25226.1|25243.6|25223.6|3
1724761860000|2024-08-27 12:31:00|25243.4|25223.4|25240.9|25220.9|25243.4|25223.4|25240.9|25220.9|4
1724761870000|2024-08-27 12:31:10|25235.9|25215.9|25226.5|25206.5|25235.9|25215.9|25226.5|25206.5|6
1724761880000|2024-08-27 12:31:20|25221.5|25201.5|25203.6|25183.6|25221.5|25201.5|25199|25179|15
1724761890000|2024-08-27 12:31:30|25204|25184|25228.4|25208.4|25228.4|25208.4|25204|25184|22
1724761900000|2024-08-27 12:31:40|25228.6|25208.6|25245.9|25225.9|25245.9|25225.9|25228.6|25208.6|2
1724761910000|2024-08-27 12:31:50|25246.1|25226.1|25246.1|25226.1|25246.1|25226.1|25246.1|25226.1|0
1724761920000|2024-08-27 12:32:00|25248.4|25228.4|25263.6|25243.6|25263.6|25243.6|25246.1|25226.1|2
1724761930000|2024-08-27 12:32:10|25265.9|25245.9|25265.9|25245.9|25265.9|25245.9|25265.9|25245.9|1
1724761950000|2024-08-27 12:32:30|25261.3|25241.3|25261.3|25241.3|25261.3|25241.3|25261.3|25241.3|0
1724761960000|2024-08-27 12:32:40|25261.1|25241.1|25261.1|25241.1|25261.1|25241.1|25261.1|25241.1|0
1724761980000|2024-08-27 12:33:00|25263.4|25243.4|25266.1|25246.1|25266.1|25246.1|25263.4|25243.4|3
1724761990000|2024-08-27 12:33:10|25268.6|25248.6|25268.6|25248.6|25268.6|25248.6|25268.6|25248.6|0
1724762000000|2024-08-27 12:33:20|25270.9|25250.9|25268.6|25248.6|25271.1|25251.1|25268.6|25248.6|1
1724762010000|2024-08-27 12:33:30|25271.1|25251.1|25271.1|25251.1|25273.4|25253.4|25271.1|25251.1|3
1724762020000|2024-08-27 12:33:40|25270.9|25250.9|25266.1|25246.1|25270.9|25250.9|25266.1|25246.1|0
1724762030000|2024-08-27 12:33:50|25263.8|25243.8|25281.1|25261.1|25281.1|25261.1|25263.6|25243.6|5
1724762040000|2024-08-27 12:34:00|25280.9|25260.9|25278.6|25258.6|25281.1|25261.1|25276.1|25256.1|2
1724762050000|2024-08-27 12:34:10|25281.1|25261.1|25281.1|25261.1|25281.1|25261.1|25281.1|25261.1|0
1724762060000|2024-08-27 12:34:20|25278.8|25258.8|25278.6|25258.6|25278.8|25258.8|25278.6|25258.6|0
1724762070000|2024-08-27 12:34:30|25281.1|25261.1|25281.1|25261.1|25281.1|25261.1|25281.1|25261.1|1
1724762080000|2024-08-27 12:34:40|25281.3|25261.3|25281.3|25261.3|25281.3|25261.3|25281.3|25261.3|1
1724762090000|2024-08-27 12:34:50|25278.6|25258.6|25276.1|25256.1|25281.6|25258.6|25263.6|25241.1|7
1724762120000|2024-08-27 12:35:20|25278.6|25258.6|25276.1|25256.1|25278.6|25258.6|25276.1|25256.1|1
1724762160000|2024-08-27 12:36:00|25273.8|25253.8|25278.6|25258.6|25281.1|25261.1|25273.8|25253.8|7
1724762170000|2024-08-27 12:36:10|25283.6|25263.6|25283.6|25263.6|25283.6|25263.6|25283.6|25263.6|1
1724762180000|2024-08-27 12:36:20|25281.1|25261.1|25296.1|25276.1|25305.7|25285.7|25281.1|25261.1|8
1724762190000|2024-08-27 12:36:30|25295.9|25275.9|25286.1|25266.1|25295.9|25275.9|25286.1|25266.1|2
1724762200000|2024-08-27 12:36:40|25283.6|25263.6|25283.6|25263.6|25283.6|25263.6|25281.1|25261.1|3
1724762210000|2024-08-27 12:36:50|25279|25259|25281.3|25261.3|25281.3|25261.3|25278.8|25258.8|0
1724762230000|2024-08-27 12:37:10|25279|25259|25278.6|25258.6|25279|25259|25278.6|25258.6|5
1724762240000|2024-08-27 12:37:20|25274|25254|25263.6|25243.6|25274|25254|25263.6|25243.6|3
1724762250000|2024-08-27 12:37:30|25268.6|25248.6|25273.8|25253.8|25275.9|25255.9|25268.6|25248.6|3
1724762260000|2024-08-27 12:37:40|25273.6|25253.6|25271.1|25251.1|25273.6|25253.6|25268.6|25248.6|0
1724762280000|2024-08-27 12:38:00|25268.8|25248.8|25268.6|25248.6|25268.8|25248.8|25268.6|25248.6|2
1724762290000|2024-08-27 12:38:10|25264|25244|25261.1|25241.1|25264|25244|25251.1|25231.1|12
1724762300000|2024-08-27 12:38:20|25263.4|25243.4|25261.1|25241.1|25263.6|25243.6|25261.1|25241.1|3
1724762310000|2024-08-27 12:38:30|25256.3|25236.3|25248.6|25228.6|25256.3|25236.3|25248.6|25228.6|0
1724762340000|2024-08-27 12:39:00|25248.4|25228.4|25246.1|25226.1|25248.4|25228.4|25246.1|25226.1|3
1724762350000|2024-08-27 12:39:10|25243.6|25223.6|25245.9|25225.9|25245.9|25225.9|25243.6|25223.6|0
1724762360000|2024-08-27 12:39:20|25246.1|25226.1|25241.3|25221.3|25246.1|25226.1|25241.3|25221.3|0
1724762370000|2024-08-27 12:39:30|25243.8|25223.8|25241.3|25221.3|25246.1|25226.1|25241.3|25221.3|0
1724762380000|2024-08-27 12:39:40|25243.6|25223.6|25241.3|25221.3|25243.6|25223.6|25241.3|25221.3|0
1724762390000|2024-08-27 12:39:50|25241.1|25221.1|25219.1|25199.1|25241.1|25221.1|25219.1|25199.1|14
1724762400000|2024-08-27 12:40:00|25218.9|25198.9|25218.9|25198.9|25221.3|25201.3|25218.9|25198.9|3
1724762410000|2024-08-27 12:40:10|25216.6|25196.6|25211.4|25191.4|25216.6|25196.6|25206.6|25186.6|11
1724762420000|2024-08-27 12:40:20|25211.3|25191.3|25231.3|25211.3|25236.3|25216.3|25211.3|25191.3|7
1724762430000|2024-08-27 12:40:30|25231.1|25211.1|25228.6|25208.6|25231.1|25211.1|25228.6|25208.6|0
1724762440000|2024-08-27 12:40:40|25231.1|25211.1|25231.1|25211.1|25231.1|25211.1|25231.1|25211.1|0
1724762450000|2024-08-27 12:40:50|25228.8|25208.8|25218.6|25198.6|25228.8|25208.8|25218.6|25198.6|3
1724762460000|2024-08-27 12:41:00|25221.1|25201.1|25223.4|25203.4|25223.4|25203.4|25218.8|25198.8|5
1724762470000|2024-08-27 12:41:10|25223.6|25203.6|25228.6|25208.6|25228.6|25208.6|25223.6|25203.6|1
1724762480000|2024-08-27 12:41:20|25233.6|25213.6|25242.9|25222.9|25242.9|25222.9|25233.6|25213.6|2
1724762490000|2024-08-27 12:41:30|25243.6|25223.6|25238.6|25218.6|25243.6|25223.6|25238.6|25218.6|1
1724762500000|2024-08-27 12:41:40|25240.9|25220.9|25240.9|25220.9|25240.9|25220.9|25240.9|25220.9|2
1724762510000|2024-08-27 12:41:50|25243.2|25223.2|25245.9|25225.9|25245.9|25225.9|25243.2|25223.2|0
1724762520000|2024-08-27 12:42:00|25248.2|25228.2|25248.8|25228.8|25248.8|25228.8|25246.1|25226.1|6
1724762530000|2024-08-27 12:42:10|25251.3|25231.3|25256.1|25236.1|25256.1|25236.1|25251.3|25231.3|0
1724762550000|2024-08-27 12:42:30|25253.6|25233.6|25253.6|25233.6|25253.6|25233.6|25251.3|25231.3|10
1724762560000|2024-08-27 12:42:40|25251.3|25231.3|25246.3|25226.3|25251.3|25231.3|25246.3|25226.3|2
1724762570000|2024-08-27 12:42:50|25248.6|25228.6|25255.7|25235.7|25255.7|25235.7|25248.6|25228.6|3
1724762580000|2024-08-27 12:43:00|25255.9|25235.9|25263.2|25243.2|25263.2|25243.2|25255.9|25235.9|0
1724762590000|2024-08-27 12:43:10|25265.9|25245.9|25266.1|25246.1|25266.1|25246.1|25265.9|25245.9|1
1724762600000|2024-08-27 12:43:20|25270.9|25250.9|25285.9|25245.9|25285.9|25251.1|25270.9|25245.7|4
1724762610000|2024-08-27 12:43:30|25286.3|25246.3|25278.6|25258.6|25286.3|25260.9|25278.6|25246.3|4
1724762620000|2024-08-27 12:43:40|25278.4|25258.4|25273.6|25253.6|25278.4|25258.4|25273.6|25253.6|2
1724762630000|2024-08-27 12:43:50|25276.1|25256.1|25276.1|25256.1|25276.1|25256.1|25276.1|25256.1|3
1724762640000|2024-08-27 12:44:00|25273.8|25253.8|25273.6|25253.6|25273.8|25253.8|25273.6|25253.6|2
1724762650000|2024-08-27 12:44:10|25273.2|25253.2|25270.9|25250.9|25273.2|25253.2|25270.9|25250.9|0
1724762660000|2024-08-27 12:44:20|25273.4|25253.4|25273.4|25253.4|25273.4|25253.4|25273.4|25253.4|0
1724762690000|2024-08-27 12:44:50|25268.6|25248.6|25268.6|25248.6|25268.6|25248.6|25268.6|25248.6|3
1724762700000|2024-08-27 12:45:00|25273.8|25253.8|25273.8|25253.8|25273.8|25253.8|25273.8|25253.8|4
1724762710000|2024-08-27 12:45:10|25276.1|25256.1|25276.1|25256.1|25276.1|25256.1|25276.1|25256.1|5
1724762720000|2024-08-27 12:45:20|25275.9|25255.9|25256.6|25236.6|25275.9|25255.9|25256.6|25236.6|14
1724762730000|2024-08-27 12:45:30|25256.3|25236.3|25256.3|25236.3|25256.3|25236.3|25256.3|25236.3|0
1724762750000|2024-08-27 12:45:50|25251.6|25231.6|25246.6|25226.6|25251.6|25231.6|25246.6|25226.6|5
1724762760000|2024-08-27 12:46:00|25244.3|25224.3|25244.3|25224.3|25244.3|25224.3|25244.3|25224.3|1
1724762770000|2024-08-27 12:46:10|25233.6|25213.6|25221.3|25201.3|25233.6|25213.6|25221.3|25201.3|10
1724762780000|2024-08-27 12:46:20|25223.8|25203.8|25233.4|25213.4|25236.4|25213.4|25223.8|25196.3|12
1724762790000|2024-08-27 12:46:30|25235.7|25215.7|25238.6|25218.6|25238.6|25218.6|25235.7|25215.7|3
1724762800000|2024-08-27 12:46:40|25243.6|25223.6|25243.6|25223.6|25243.6|25223.6|25243.6|25223.6|2
1724762810000|2024-08-27 12:46:50|25236.1|25216.1|25231.1|25211.1|25236.1|25216.1|25231.1|25211.1|15
1724762820000|2024-08-27 12:47:00|25231.3|25211.3|25228.8|25208.8|25231.3|25211.3|25228.8|25208.8|4
1724762830000|2024-08-27 12:47:10|25226.3|25206.3|25228.6|25208.6|25228.6|25208.6|25226.3|25206.3|1
1724762840000|2024-08-27 12:47:20|25226.3|25206.3|25231.3|25211.3|25231.3|25211.3|25226.3|25206.3|2
1724762850000|2024-08-27 12:47:30|25233.6|25213.6|25233.8|25213.8|25233.8|25213.8|25233.6|25213.6|0
1724762870000|2024-08-27 12:47:50|25233.6|25213.6|25233.8|25213.8|25233.8|25213.8|25233.6|25213.6|1
1724762880000|2024-08-27 12:48:00|||||||||2
1724762890000|2024-08-27 12:48:10|25233.9|25213.9|25233.9|25213.9|25233.9|25213.9|25233.9|25213.9|0
1724762910000|2024-08-27 12:48:30|25234.1|25214.1|25236.1|25216.1|25236.3|25216.3|25234.1|25214.1|5
1724762920000|2024-08-27 12:48:40|25235.9|25215.9|25233.6|25213.6|25235.9|25215.9|25233.6|25213.6|2
1724762930000|2024-08-27 12:48:50|25231.3|25211.3|25231.3|25211.3|25231.3|25211.3|25231.3|25211.3|2
1724762940000|2024-08-27 12:49:00|25231.1|25211.1|25231.1|25211.1|25231.1|25211.1|25231.1|25211.1|0
1724762950000|2024-08-27 12:49:10|25228.8|25208.8|25228.8|25208.8|25228.8|25208.8|25228.8|25208.8|6
1724762960000|2024-08-27 12:49:20|25223.9|25203.9|25241.6|25221.6|25241.6|25221.6|25223.9|25203.9|5
1724762970000|2024-08-27 12:49:30|25246.3|25226.3|25246.1|25226.1|25246.3|25226.3|25246.1|25226.1|5
1724762980000|2024-08-27 12:49:40|25248.4|25228.4|25258.6|25238.6|25258.6|25238.6|25248.4|25228.4|1
1724762990000|2024-08-27 12:49:50|25260.9|25240.9|25256.3|25236.3|25261.1|25241.1|25256.3|25236.3|1
1724763000000|2024-08-27 12:50:00|25253.8|25233.8|25253.8|25233.8|25253.8|25233.8|25253.6|25233.6|2
1724763010000|2024-08-27 12:50:10|||||||||2
1724763020000|2024-08-27 12:50:20|25256.1|25236.1|25266.3|25246.3|25266.3|25246.3|25256.1|25236.1|8
1724763030000|2024-08-27 12:50:30|25266.4|25246.4|25266.4|25246.4|25266.4|25246.4|25266.4|25246.4|2
1724763040000|2024-08-27 12:50:40|25266.3|25246.3|25266.3|25246.3|25266.3|25246.3|25266.3|25246.3|0
1724763060000|2024-08-27 12:51:00|25263.9|25243.9|25261.4|25241.4|25263.9|25243.9|25261.4|25241.4|1
1724763070000|2024-08-27 12:51:10|25259.1|25239.1|25246.4|25226.4|25261.1|25239.1|25246.4|25221.1|3
1724763090000|2024-08-27 12:51:30|25246.2|25226.2|25246.4|25226.4|25246.4|25226.4|25246.2|25226.2|1
1724763100000|2024-08-27 12:51:40|25244.1|25224.1|25244.1|25224.1|25244.1|25224.1|25244.1|25224.1|0
1724763120000|2024-08-27 12:52:00|25243.9|25223.9|25251.2|25231.2|25251.2|25231.2|25243.9|25223.9|2
1724763140000|2024-08-27 12:52:20|25251.4|25231.4|25256.2|25236.2|25258.6|25238.6|25251.4|25231.4|0
1724763160000|2024-08-27 12:52:40|25258.7|25238.7|25263.9|25243.9|25263.9|25243.9|25258.7|25238.7|1
1724763180000|2024-08-27 12:53:00|25258.9|25238.9|25248.9|25228.9|25258.9|25238.9|25248.9|25228.9|5
1724763200000|2024-08-27 12:53:20|||||||||4
1724763260000|2024-08-27 12:54:20|25246.6|25226.6|25248.9|25228.9|25248.9|25228.9|25243.9|25223.9|0
1724763290000|2024-08-27 12:54:50|25243.9|25223.9|25243.9|25223.9|25243.9|25223.9|25241.6|25221.6|9
1724763300000|2024-08-27 12:55:00|25246.4|25226.4|25286.4|25266.4|25286.4|25266.4|25246.4|25226.4|4
1724763310000|2024-08-27 12:55:10|25288.9|25268.9|25286.4|25266.4|25288.9|25268.9|25286.4|25266.4|3
1724763330000|2024-08-27 12:55:30|||||||||2
1724763340000|2024-08-27 12:55:40|25291.4|25271.4|25289.1|25269.1|25291.6|25271.6|25288.9|25268.9|12
1724763350000|2024-08-27 12:55:50|25288.9|25268.9|25288.9|25268.9|25291.4|25271.4|25288.9|25268.9|3
1724763360000|2024-08-27 12:56:00|25291.4|25271.4|25289.1|25269.1|25291.4|25271.4|25289.1|25269.1|2
1724763370000|2024-08-27 12:56:10|25288.9|25268.9|25269.3|25249.3|25288.9|25268.9|25267|25247|5
1724763380000|2024-08-27 12:56:20|25271.6|25251.6|25273.9|25253.9|25273.9|25253.9|25271.6|25251.6|3
1724763390000|2024-08-27 12:56:30|25274.3|25254.3|25278.9|25258.9|25278.9|25258.9|25274.3|25254.3|6
1724763400000|2024-08-27 12:56:40|25303.9|25283.9|25306.4|25286.4|25306.4|25286.4|25303.9|25283.9|4
1724763410000|2024-08-27 12:56:50|25308.9|25288.9|25311.4|25291.4|25311.4|25291.4|25306.4|25286.4|1
1724763420000|2024-08-27 12:57:00|25306.4|25286.4|25306.4|25286.4|25306.4|25286.4|25306.4|25286.4|0
1724763430000|2024-08-27 12:57:10|25306.8|25286.8|25326.4|25306.4|25326.4|25306.4|25306.8|25286.8|16
1724763440000|2024-08-27 12:57:20|25328.7|25308.7|25328.6|25308.6|25328.7|25308.7|25326.2|25306.2|18
1724763450000|2024-08-27 12:57:30|25326.1|25306.1|25321.1|25301.1|25326.1|25306.1|25321.1|25301.1|5
1724763460000|2024-08-27 12:57:40|25316.4|25296.4|25308.9|25288.9|25316.4|25296.4|25308.9|25288.9|1
1724763470000|2024-08-27 12:57:50|25308.6|25288.6|25311.1|25291.1|25311.1|25291.1|25308.6|25288.6|1
1724763480000|2024-08-27 12:58:00|25308.7|25288.7|25309.1|25289.1|25309.1|25289.1|25308.7|25288.7|9
1724763490000|2024-08-27 12:58:10|25311.2|25291.2|25311.2|25291.2|25311.2|25291.2|25311.2|25291.2|3
1724763510000|2024-08-27 12:58:30|25313.6|25293.6|25316.2|25296.2|25316.2|25296.2|25313.6|25293.6|0
1724763520000|2024-08-27 12:58:40|25313.6|25293.6|25311.2|25291.2|25313.6|25293.6|25311.2|25291.2|1
1724763530000|2024-08-27 12:58:50|25313.6|25293.6|25331.2|25311.2|25331.2|25311.2|25311.2|25291.2|28
1724763540000|2024-08-27 12:59:00|25333.6|25313.6|25333.6|25313.6|25333.6|25313.6|25333.6|25313.6|0
1724763550000|2024-08-27 12:59:10|25336.1|25316.1|25333.4|25313.4|25338.4|25318.4|25333.4|25313.4|14
1724763560000|2024-08-27 12:59:20|25335.7|25315.7|25335.7|25315.7|25335.7|25315.7|25333.4|25313.4|2
1724763570000|2024-08-27 12:59:30|25336.1|25316.1|25375.5|25355.5|25383.4|25363.4|25336.1|25316.1|11
1724763580000|2024-08-27 12:59:40|25355.7|25335.7|25355.3|25335.3|25360.5|25340.5|25350.9|25330.9|7
1724763590000|2024-08-27 12:59:50|25353.2|25333.2|25358.2|25338.2|25358.2|25338.2|25353|25333|2
1724763600000|2024-08-27 13:00:00|25358|25338|25343.4|25323.4|25358|25338|25343.4|25323.4|4
1724763610000|2024-08-27 13:00:10|25351.1|25311.1|25342.8|25322.8|25351.1|25325.1|25342.8|25311.1|1
1724763620000|2024-08-27 13:00:20|25345.1|25325.1|25345.1|25325.1|25345.1|25325.1|25345.1|25325.1|0
1724763630000|2024-08-27 13:00:30|25352.3|25332.3|25350.7|25330.7|25360.3|25340.3|25346.1|25326.1|9
1724763640000|2024-08-27 13:00:40|25348|25328|25352.8|25332.8|25352.8|25332.8|25348|25328|3
1724763660000|2024-08-27 13:01:00|25352.5|25332.5|25331.1|25311.1|25352.5|25332.5|25331.1|25311.1|7
1724763670000|2024-08-27 13:01:10|25333|25313|25345.3|25325.3|25345.3|25325.3|25330.3|25310.3|6
1724763680000|2024-08-27 13:01:20|25352.6|25332.6|25360.3|25340.3|25370.3|25349.6|25352.6|25330.3|4
1724763690000|2024-08-27 13:01:30|25358|25338|25358|25338|25360.3|25340.3|25358|25338|0
1724763700000|2024-08-27 13:01:40|25360.3|25340.3|25362.8|25342.8|25362.8|25342.8|25360.3|25340.3|6
1724763710000|2024-08-27 13:01:50|||||||||1
1724763740000|2024-08-27 13:02:20|25357.8|25337.8|25355.1|25335.1|25362.1|25342.1|25350.3|25330.3|20
1724763750000|2024-08-27 13:02:30|25352.6|25332.6|25347.6|25327.6|25352.6|25332.6|25347.6|25327.6|4
1724763760000|2024-08-27 13:02:40|25345|25325|25342.6|25322.6|25345|25325|25342.6|25322.6|2
1724763770000|2024-08-27 13:02:50|25342.5|25322.5|25330|25310|25342.5|25322.5|25325.1|25305.1|6
1724763780000|2024-08-27 13:03:00|25327.6|25307.6|25327.6|25307.6|25327.6|25307.6|25327.6|25307.6|0
1724763790000|2024-08-27 13:03:10|25330|25310|25332.8|25312.8|25335.3|25315.3|25330|25310|2
1724763800000|2024-08-27 13:03:20|25330.5|25310.5|25332.8|25312.8|25332.8|25312.8|25330.5|25310.5|1
1724763810000|2024-08-27 13:03:30|||||||||3
1724763820000|2024-08-27 13:03:40|25335.1|25315.1|25335.5|25315.5|25335.5|25315.5|25335.1|25315.1|2
1724763840000|2024-08-27 13:04:00|25333.2|25313.2|25313|25293|25333.2|25313.2|25313|25293|8
1724763850000|2024-08-27 13:04:10|||||||||1
1724763860000|2024-08-27 13:04:20|25310.7|25290.7|25307.8|25287.8|25310.7|25290.7|25307.8|25287.8|0
1724763880000|2024-08-27 13:04:40|25310.1|25290.1|25308|25288|25310.1|25290.1|25308|25288|9
1724763890000|2024-08-27 13:04:50|25305.3|25285.3|25300.7|25280.7|25305.3|25285.3|25300.7|25280.7|4
1724763900000|2024-08-27 13:05:00|25305.3|25285.3|25305|25285|25305.3|25285.3|25305|25285|3
1724763940000|2024-08-27 13:05:40|25302.6|25282.6|25304.8|25284.8|25304.8|25284.8|25300.1|25280.1|10
1724763950000|2024-08-27 13:05:50|25305|25285|25309.8|25289.8|25309.8|25289.8|25305|25285|2
1724763960000|2024-08-27 13:06:00|25312.3|25292.3|25312.3|25292.3|25312.3|25292.3|25309.8|25289.8|2
1724763970000|2024-08-27 13:06:10|25309.8|25289.8|25312.3|25292.3|25312.3|25292.3|25309.8|25289.8|0
1724763980000|2024-08-27 13:06:20|25309.8|25289.8|25310|25290|25310|25290|25305.1|25285.1|5
1724763990000|2024-08-27 13:06:30|25312.5|25292.5|25317.1|25297.1|25317.1|25297.1|25312.5|25292.5|4
1724764000000|2024-08-27 13:06:40|25312.5|25292.5|25317.3|25297.3|25317.3|25297.3|25312.5|25292.5|11
1724764010000|2024-08-27 13:06:50|25319.6|25299.6|25327.1|25307.1|25327.1|25307.1|25319.6|25299.6|0
1724764020000|2024-08-27 13:07:00|25327.3|25307.3|25329.8|25309.8|25329.8|25309.8|25327.3|25307.3|3
1724764030000|2024-08-27 13:07:10|25327.5|25307.5|25327.5|25307.5|25330|25310|25327.5|25307.5|3
1724764040000|2024-08-27 13:07:20|25332.3|25312.3|25327.5|25307.5|25332.3|25312.3|25327.5|25307.5|2
1724764060000|2024-08-27 13:07:40|25327.3|25307.3|25320|25300|25327.3|25307.3|25320|25300|7
1724764070000|2024-08-27 13:07:50|25324.6|25304.6|25332.1|25312.1|25332.1|25312.1|25324.6|25304.6|3
1724764080000|2024-08-27 13:08:00|25325.1|25305.1|25327.6|25307.6|25327.6|25307.6|25325.1|25305.1|1
1724764090000|2024-08-27 13:08:10|25327.5|25307.5|25330|25310|25330|25310|25327.5|25307.5|2
1724764100000|2024-08-27 13:08:20|25327.6|25307.6|25327.5|25307.5|25327.6|25307.6|25327.5|25307.5|0
1724764110000|2024-08-27 13:08:30|25329.8|25309.8|25332.3|25312.3|25332.3|25312.3|25329.8|25309.8|1
1724764120000|2024-08-27 13:08:40|25330|25310|25327.5|25307.5|25330|25310|25327.5|25307.5|5
1724764130000|2024-08-27 13:08:50|25327.3|25307.3|25317.5|25297.5|25327.3|25307.3|25317.5|25297.5|19
1724764140000|2024-08-27 13:09:00|25315.1|25295.1|25310|25290|25317.5|25297.5|25307.5|25287.5|7
1724764150000|2024-08-27 13:09:10|25312.3|25292.3|25310|25290|25312.3|25292.3|25310|25290|0
1724764160000|2024-08-27 13:09:20|25314.8|25294.8|25314.8|25294.8|25314.8|25294.8|25314.8|25294.8|4
1724764200000|2024-08-27 13:10:00|25317.1|25297.1|25317.3|25297.3|25317.3|25297.3|25317.1|25297.1|10
1724764220000|2024-08-27 13:10:20|25317.5|25297.5|25317.3|25297.3|25319.8|25299.8|25317.3|25297.3|6
1724764240000|2024-08-27 13:10:40|25319.6|25299.6|25314.9|25294.9|25322.3|25302.3|25314.9|25294.9|17
1724764250000|2024-08-27 13:10:50|25309.9|25289.9|25312.3|25292.3|25312.3|25292.3|25309.9|25289.9|5
1724764290000|2024-08-27 13:11:30|25317.3|25297.3|25332.3|25312.3|25332.3|25312.3|25317.3|25297.3|1
1724764300000|2024-08-27 13:11:40|25336.9|25316.9|25351.7|25331.7|25351.7|25331.7|25336.9|25316.9|14
1724764310000|2024-08-27 13:11:50|25352.1|25332.1|25352.4|25332.4|25352.4|25332.4|25352.1|25332.1|3
1724764330000|2024-08-27 13:12:10|25357.1|25337.1|25357.3|25337.3|25357.4|25337.4|25357.1|25337.1|2
1724764340000|2024-08-27 13:12:20|25357.4|25337.4|25362.3|25342.3|25362.3|25342.3|25357.4|25337.4|3
1724764350000|2024-08-27 13:12:30|25374|25354|25377.1|25357.1|25381.5|25361.5|25374|25354|14
1724764360000|2024-08-27 13:12:40|25374.8|25354.8|25369.6|25349.6|25374.8|25354.8|25369.6|25349.6|12
1724764370000|2024-08-27 13:12:50|25367.3|25347.3|25367.3|25347.3|25367.3|25347.3|25367.3|25347.3|1
1724764400000|2024-08-27 13:13:20|||||||||1
1724764410000|2024-08-27 13:13:30|25367.4|25347.4|25367.4|25347.4|25367.4|25347.4|25367.4|25347.4|0
1724764420000|2024-08-27 13:13:40|25369.9|25349.9|25369.9|25349.9|25369.9|25349.9|25369.9|25349.9|2
1724764430000|2024-08-27 13:13:50|25369.8|25349.8|25372.3|25352.3|25372.3|25352.3|25367.4|25347.4|1
1724764440000|2024-08-27 13:14:00|25367.3|25347.3|25367.3|25347.3|25367.3|25347.3|25367.3|25347.3|3
1724764450000|2024-08-27 13:14:10|||||||||1
1724764460000|2024-08-27 13:14:20|25364.9|25344.9|25362.6|25342.6|25367.3|25347.3|25362.6|25342.6|8
1724764470000|2024-08-27 13:14:30|25362.4|25342.4|25362.4|25342.4|25362.4|25342.4|25362.4|25342.4|0
1724764480000|2024-08-27 13:14:40|25364.9|25344.9|25362.6|25342.6|25364.9|25344.9|25362.6|25342.6|2
1724764500000|2024-08-27 13:15:00|25364.9|25344.9|25362.6|25342.6|25364.9|25344.9|25362.6|25342.6|2
1724764520000|2024-08-27 13:15:20|25364.9|25344.9|25370.1|25350.1|25370.1|25350.1|25364.9|25344.9|1
1724764540000|2024-08-27 13:15:40|25369.9|25349.9|25372.6|25352.6|25372.6|25352.6|25369.9|25349.9|1
1724764560000|2024-08-27 13:16:00|25374.9|25354.9|25374.9|25354.9|25374.9|25354.9|25372.6|25352.6|0
1724764570000|2024-08-27 13:16:10|25372.6|25352.6|25372.3|25352.3|25372.6|25352.6|25372.3|25352.3|3
1724764590000|2024-08-27 13:16:30|25372.4|25352.4|25372.4|25352.4|25372.4|25352.4|25372.4|25352.4|0
1724764600000|2024-08-27 13:16:40|25374.9|25354.9|25374.9|25354.9|25374.9|25354.9|25374.9|25354.9|3
1724764610000|2024-08-27 13:16:50|25372.3|25352.3|25357.3|25337.3|25372.3|25352.3|25357.3|25337.3|15
1724764620000|2024-08-27 13:17:00|25354.8|25334.8|25339.9|25319.9|25354.8|25334.8|25339.9|25319.9|5
1724764630000|2024-08-27 13:17:10|25339.8|25319.8|25339.8|25319.8|25339.8|25319.8|25339.8|25319.8|0
1724764640000|2024-08-27 13:17:20|25344.4|25324.4|25357.1|25337.1|25357.1|25337.1|25344.4|25324.4|7
1724764650000|2024-08-27 13:17:30|25357.3|25337.3|25359.8|25339.8|25359.8|25339.8|25357.3|25337.3|0
1724764660000|2024-08-27 13:17:40|25362.1|25342.1|25362.4|25342.4|25362.4|25342.4|25362.1|25342.1|0
1724764690000|2024-08-27 13:18:10|25362.3|25342.3|25357.1|25337.1|25362.3|25342.3|25354.8|25334.8|31
1724764710000|2024-08-27 13:18:30|25354.8|25334.8|25357.4|25337.4|25357.4|25337.4|25354.8|25334.8|1
1724764720000|2024-08-27 13:18:40|25352.8|25332.8|25335.1|25315.1|25352.8|25332.8|25335.1|25315.1|4
1724764750000|2024-08-27 13:19:10|25337.4|25317.4|25334.9|25314.9|25337.4|25317.4|25334.9|25314.9|3
1724764760000|2024-08-27 13:19:20|25337.3|25317.3|25332.4|25312.4|25337.4|25317.4|25332.4|25312.4|1
1724764770000|2024-08-27 13:19:30|25330.1|25310.1|25329.9|25309.9|25330.1|25310.1|25329.9|25309.9|1
1724764800000|2024-08-27 13:20:00|25312.4|25292.4|25312.4|25292.4|25312.4|25292.4|25307.6|25287.6|11
1724764820000|2024-08-27 13:20:20|25314.8|25294.8|25314.8|25294.8|25314.8|25294.8|25314.8|25294.8|7
1724764830000|2024-08-27 13:20:30|25312.4|25292.4|25309.9|25289.9|25312.4|25292.4|25307.6|25287.6|2
1724764840000|2024-08-27 13:20:40|25309.8|25289.8|25309.8|25289.8|25309.8|25289.8|25309.8|25289.8|1
1724764860000|2024-08-27 13:21:00|25309.9|25289.9|25302.4|25282.4|25309.9|25289.9|25300.1|25280.1|5
1724764870000|2024-08-27 13:21:10|25307.4|25287.4|25307.4|25287.4|25307.4|25287.4|25307.4|25287.4|1
1724764880000|2024-08-27 13:21:20|25304.9|25284.9|25297.4|25277.4|25304.9|25284.9|25297.4|25277.4|4
1724764890000|2024-08-27 13:21:30|25299.9|25279.9|25302.4|25282.4|25302.4|25282.4|25297.4|25277.4|8
1724764900000|2024-08-27 13:21:40|||||||||1
1724764920000|2024-08-27 13:22:00|25307.1|25287.1|25302.6|25282.6|25309.7|25289.7|25302.6|25282.6|8
1724764930000|2024-08-27 13:22:10|25302.4|25282.4|25299.9|25279.9|25302.4|25282.4|25299.9|25279.9|4
1724764940000|2024-08-27 13:22:20|25297.6|25277.6|25297.4|25277.4|25297.6|25277.6|25297.4|25277.4|5
1724764950000|2024-08-27 13:22:30|25294.9|25274.9|25292.4|25272.4|25294.9|25274.9|25292.2|25272.2|5
1724764960000|2024-08-27 13:22:40|25289.9|25269.9|25285.1|25265.1|25290.1|25270.1|25285.1|25265.1|4
1724764970000|2024-08-27 13:22:50|25287.2|25267.2|25284.7|25264.7|25287.4|25267.4|25282.4|25262.4|9
1724764990000|2024-08-27 13:23:10|25287.1|25267.1|25287.1|25267.1|25287.1|25267.1|25287.1|25267.1|1
1724765000000|2024-08-27 13:23:20|25287.2|25267.2|25282.6|25262.6|25287.4|25267.4|25282.6|25262.6|3
1724765040000|2024-08-27 13:24:00|25280.3|25260.3|25277.6|25257.6|25280.3|25260.3|25277.6|25257.6|1
1724765050000|2024-08-27 13:24:10|25279.9|25259.9|25280.1|25260.1|25280.1|25260.1|25279.9|25259.9|6
1724765060000|2024-08-27 13:24:20|25282.4|25262.4|25282.4|25262.4|25282.4|25262.4|25282.4|25262.4|0
1724765070000|2024-08-27 13:24:30|25280.1|25260.1|25280.1|25260.1|25280.1|25260.1|25280.1|25260.1|3
1724765080000|2024-08-27 13:24:40|25279.9|25259.9|25279.9|25259.9|25279.9|25259.9|25279.9|25259.9|1
1724765100000|2024-08-27 13:25:00|25280.1|25260.1|25282.4|25262.4|25282.4|25262.4|25279.9|25259.9|1
1724765110000|2024-08-27 13:25:10|25279.9|25259.9|25279.9|25259.9|25279.9|25259.9|25279.9|25259.9|1
1724765120000|2024-08-27 13:25:20|25284.7|25264.7|25284.7|25264.7|25284.7|25264.7|25284.7|25264.7|1
1724765130000|2024-08-27 13:25:30|25279.9|25259.9|25282.4|25262.4|25282.4|25262.4|25279.9|25259.9|0
1724765140000|2024-08-27 13:25:40|25277.8|25257.8|25282.4|25262.4|25282.4|25262.4|25277.4|25257.4|0
1724765150000|2024-08-27 13:25:50|25280.1|25260.1|25282.4|25262.4|25282.4|25262.4|25279.7|25259.7|0
1724765160000|2024-08-27 13:26:00|25279.9|25259.9|25279.9|25259.9|25279.9|25259.9|25279.9|25259.9|0
1724765170000|2024-08-27 13:26:10|25279.7|25259.7|25319.7|25299.7|25319.7|25299.7|25279.7|25259.7|10
1724765180000|2024-08-27 13:26:20|25322.1|25302.1|25342.1|25322.1|25342.1|25322.1|25322.1|25302.1|54
1724765190000|2024-08-27 13:26:30|25351.3|25331.3|25389.4|25369.4|25391.9|25371.9|25351.3|25331.3|45
1724765200000|2024-08-27 13:26:40|25387.1|25367.1|25388.8|25368.8|25398.8|25371.2|25377.1|25357.1|10
1724765210000|2024-08-27 13:26:50|25389.2|25369.2|25387.1|25367.1|25389.4|25369.4|25386.9|25366.9|1
1724765220000|2024-08-27 13:27:00|25391.7|25371.7|25384.2|25364.2|25391.7|25371.7|25384.2|25364.2|5
1724765230000|2024-08-27 13:27:10|25386.5|25366.5|25386.7|25366.7|25386.7|25366.7|25386.5|25366.5|0
1724765240000|2024-08-27 13:27:20|||||||||4
1724765250000|2024-08-27 13:27:30|25389.2|25369.2|25391.7|25371.7|25391.7|25371.7|25389.2|25369.2|1
1724765260000|2024-08-27 13:27:40|25394.2|25374.2|25394.2|25374.2|25394.2|25374.2|25394.2|25374.2|1
1724765270000|2024-08-27 13:27:50|||||||||3
1724765280000|2024-08-27 13:28:00|25391.9|25371.9|25386.7|25366.7|25391.9|25371.9|25384.7|25364.7|18
1724765320000|2024-08-27 13:28:40|25389.2|25369.2|25416.7|25396.7|25416.7|25396.7|25389.2|25369.2|15
1724765330000|2024-08-27 13:28:50|25419|25399|25414.4|25394.4|25419|25399|25414.4|25394.4|22
1724765340000|2024-08-27 13:29:00|25419|25399|25421.7|25401.7|25421.9|25401.9|25416.9|25396.9|1
1724765350000|2024-08-27 13:29:10|25417.2|25397.2|25414.6|25394.6|25417.2|25397.2|25414.6|25394.6|5
1724765360000|2024-08-27 13:29:20|25421.5|25401.5|25454|25434|25456.3|25436.3|25421.5|25401.5|25
1724765370000|2024-08-27 13:29:30|25449.4|25429.4|25446.7|25426.7|25449.4|25429.4|25446.7|25426.7|6
1724765380000|2024-08-27 13:29:40|25449.4|25429.4|25449.2|25429.2|25451.7|25431.7|25449.2|25429.2|18
1724765390000|2024-08-27 13:29:50|||||||||1
1724765400000|2024-08-27 13:30:00|25451.5|25431.5|25486.7|25466.7|25486.7|25466.7|25451.5|25431.5|41
1724765410000|2024-08-27 13:30:10|25489|25469|25496.1|25476.1|25496.1|25476.1|25489|25469|18
1724765420000|2024-08-27 13:30:20|25496|25476|25491.3|25471.3|25496|25476|25491.3|25471.3|4
1724765430000|2024-08-27 13:30:30|25489|25469|25543.1|25503.1|25543.1|25506.1|25486.3|25466.3|30
1724765440000|2024-08-27 13:30:40|25544.2|25504.2|25538.8|25518.8|25544.2|25518.8|25538.8|25504.2|6
1724765450000|2024-08-27 13:30:50|25536.3|25516.3|25536.1|25516.1|25536.3|25516.3|25536.1|25516.1|2
1724765460000|2024-08-27 13:31:00|25538.6|25518.6|25541|25521|25541|25521|25538.6|25518.6|19
1724765470000|2024-08-27 13:31:10|25536|25516|25531.1|25511.1|25536|25516|25531.1|25511.1|4
1724765480000|2024-08-27 13:31:20|25526.1|25506.1|25506.7|25486.7|25526.1|25506.1|25504.4|25484.4|29
1724765490000|2024-08-27 13:31:30|25511.3|25491.3|25521.1|25501.1|25521.1|25501.1|25511.3|25491.3|2
1724765500000|2024-08-27 13:31:40|25526.1|25506.1|25528.8|25508.8|25528.8|25508.8|25526.1|25506.1|11
1724765510000|2024-08-27 13:31:50|25531.1|25511.1|25536.1|25516.1|25536.1|25516.1|25531.1|25511.1|3
1724765520000|2024-08-27 13:32:00|25533.6|25513.6|25526.3|25506.3|25533.6|25513.6|25526.3|25506.3|22
1724765530000|2024-08-27 13:32:10|25523.8|25503.8|25528.6|25508.6|25528.6|25508.6|25523.8|25503.8|3
1724765540000|2024-08-27 13:32:20|25529|25509|25529|25509|25529|25509|25529|25509|1
1724765570000|2024-08-27 13:32:50|25531.3|25511.3|25511.5|25491.5|25531.3|25511.3|25506.5|25486.5|37
1724765580000|2024-08-27 13:33:00|25509.2|25489.2|25499|25479|25509.2|25489.2|25499|25479|2
1724765590000|2024-08-27 13:33:10|25501.3|25481.3|25501.3|25481.3|25501.3|25481.3|25501.3|25481.3|3
1724765600000|2024-08-27 13:33:20|25503.6|25483.6|25484.2|25464.2|25504|25483.8|25484.2|25461.5|7
1724765610000|2024-08-27 13:33:30|25479.2|25459.2|25461.7|25441.7|25479.2|25459.2|25459.2|25428.8|38
1724765620000|2024-08-27 13:33:40|25459.4|25439.4|25461.7|25441.7|25461.7|25441.7|25459|25439|2
1724765630000|2024-08-27 13:33:50|25461.9|25441.9|25459.2|25439.2|25461.9|25441.9|25459.2|25439.2|2
1724765640000|2024-08-27 13:34:00|25456.7|25436.7|25456.7|25436.7|25456.7|25436.7|25456.7|25436.7|2
1724765650000|2024-08-27 13:34:10|25446.9|25426.9|25473.8|25453.8|25473.8|25453.8|25444.2|25424.2|16
1724765660000|2024-08-27 13:34:20|||||||||2
1724765670000|2024-08-27 13:34:30|25478.6|25458.6|25488.6|25468.6|25493.6|25468.6|25478.6|25453.6|6
1724765680000|2024-08-27 13:34:40|25488.8|25468.8|25493.8|25473.8|25493.8|25473.8|25488.8|25468.8|1
1724765710000|2024-08-27 13:35:10|25496.1|25476.1|25496.3|25476.3|25496.3|25476.3|25496.1|25476.1|0
1724765730000|2024-08-27 13:35:30|25498.6|25478.6|25501.1|25481.1|25501.1|25481.1|25498.6|25478.6|5
1724765740000|2024-08-27 13:35:40|25501.3|25481.3|25498.8|25478.8|25506.3|25486.3|25498.8|25478.8|12
1724765750000|2024-08-27 13:35:50|25496.5|25476.5|25496.5|25476.5|25498.8|25478.8|25496.3|25476.3|2
1724765760000|2024-08-27 13:36:00|25501.1|25481.1|25496.3|25476.3|25501.1|25481.1|25496.3|25476.3|4
1724765770000|2024-08-27 13:36:10|25493.8|25473.8|25508.5|25488.5|25513.8|25488.5|25493.8|25473.8|5
1724765780000|2024-08-27 13:36:20|25506.1|25486.1|25513.6|25473.6|25513.6|25486.1|25506|25473.6|2
1724765790000|2024-08-27 13:36:30|25496.7|25476.7|25514.4|25474.4|25514.4|25491.3|25496.5|25474.4|28
1724765800000|2024-08-27 13:36:40|25501.3|25481.3|25493.8|25473.8|25501.3|25481.3|25493.8|25473.8|7
1724765810000|2024-08-27 13:36:50|25496.1|25476.1|25506.3|25486.3|25508.6|25488.6|25494|25474|2
1724765820000|2024-08-27 13:37:00|25506.1|25486.1|25506.3|25486.3|25506.3|25486.3|25503.8|25483.8|0
1724765830000|2024-08-27 13:37:10|||||||||1
1724765840000|2024-08-27 13:37:20|25504|25484|25511.3|25491.3|25513.8|25493.8|25503.8|25483.8|14
1724765850000|2024-08-27 13:37:30|25508.8|25488.8|25508.8|25488.8|25508.8|25488.8|25508.8|25488.8|2
1724765860000|2024-08-27 13:37:40|25509|25489|25528.8|25488.8|25528.8|25496.3|25509|25488.6|3
1724765870000|2024-08-27 13:37:50|25523.8|25503.8|25551.1|25531.1|25556.1|25531.1|25523.8|25503.8|11
1724765880000|2024-08-27 13:38:00|25553.6|25533.6|25595.6|25575.6|25595.6|25575.6|25553.6|25533.6|50
1724765890000|2024-08-27 13:38:10|25595.8|25575.8|25568.8|25548.8|25595.9|25575.9|25564.2|25544.2|45
1724765900000|2024-08-27 13:38:20|25571.1|25551.1|25573.6|25553.6|25573.6|25553.6|25571.1|25551.1|9
1724765910000|2024-08-27 13:38:30|25573.8|25553.8|25583.4|25563.4|25585.9|25565.9|25573.8|25553.8|11
1724765920000|2024-08-27 13:38:40|25580.9|25560.9|25595.9|25575.9|25595.9|25575.9|25580.9|25560.9|8
1724765930000|2024-08-27 13:38:50|25593.4|25573.4|25593.4|25573.4|25593.4|25573.4|25593.4|25573.4|3
1724765940000|2024-08-27 13:39:00|25591.1|25571.1|25598.3|25578.3|25598.3|25578.3|25591.1|25571.1|2
1724765950000|2024-08-27 13:39:10|25598.4|25578.4|25613.3|25593.3|25615.6|25595.6|25598.3|25578.3|18
1724765960000|2024-08-27 13:39:20|25615.6|25595.6|25608.1|25588.1|25615.6|25595.6|25608.1|25588.1|15
1724765970000|2024-08-27 13:39:30|25608.3|25588.3|25613.3|25593.3|25613.3|25593.3|25608.3|25588.3|7
1724765980000|2024-08-27 13:39:40|25615.6|25595.6|25610.8|25590.8|25615.6|25595.6|25610.8|25590.8|5
1724765990000|2024-08-27 13:39:50|||||||||1
1724766000000|2024-08-27 13:40:00|25608.4|25588.4|25635.8|25615.8|25635.8|25615.8|25608.4|25588.4|39
1724766010000|2024-08-27 13:40:10|25640.4|25620.4|25645.4|25625.4|25645.4|25625.4|25640.4|25620.4|2
1724766020000|2024-08-27 13:40:20|25643.1|25623.1|25702.9|25682.9|25712.5|25692.5|25643.1|25623.1|48
1724766030000|2024-08-27 13:40:30|25702.7|25682.7|25720|25700|25724.9|25704.9|25702.7|25682.7|31
1724766040000|2024-08-27 13:40:40|25717.7|25697.7|25682.7|25662.7|25717.7|25697.7|25682.7|25662.7|29
1724766050000|2024-08-27 13:40:50|25685.2|25665.2|25695.2|25675.2|25700.2|25680.2|25682.7|25662.7|16
1724766060000|2024-08-27 13:41:00|25692.9|25672.9|25700.4|25680.4|25700.4|25680.4|25692.5|25672.5|20
1724766070000|2024-08-27 13:41:10|25700.2|25680.2|25692.9|25672.9|25702.7|25682.7|25692.9|25672.9|18
1724766080000|2024-08-27 13:41:20|25692.5|25672.5|25695|25675|25695|25675|25692.5|25672.5|2
1724766090000|2024-08-27 13:41:30|25695.2|25675.2|25700.2|25680.2|25705.2|25685.2|25695.2|25675.2|15
1724766100000|2024-08-27 13:41:40|25700|25680|25690|25670|25700|25680|25687.9|25667.9|16
1724766110000|2024-08-27 13:41:50|25692.5|25672.5|25694.8|25674.8|25704.5|25684.5|25692.5|25672.5|128
1724766120000|2024-08-27 13:42:00|25692.5|25672.5|25694.8|25674.8|25697.2|25677.2|25682.3|25662.3|61
1724766130000|2024-08-27 13:42:10|25697.2|25677.2|25702.2|25682.2|25702.2|25682.2|25697.2|25677.2|7
1724766140000|2024-08-27 13:42:20|25702.3|25682.3|25695|25675|25702.5|25682.5|25695|25675|10
1724766150000|2024-08-27 13:42:30|25692.7|25672.7|25682.2|25662.2|25692.7|25672.7|25682.2|25662.2|19
1724766160000|2024-08-27 13:42:40|25677.5|25657.5|25674.8|25654.8|25682.2|25662.2|25674.8|25654.8|6
1724766170000|2024-08-27 13:42:50|25674.7|25654.7|25679.5|25659.5|25679.5|25659.5|25669.7|25649.7|5
1724766180000|2024-08-27 13:43:00|25679.7|25659.7|25677|25657|25682.2|25662.2|25669.7|25649.7|26
1724766190000|2024-08-27 13:43:10|25677.2|25657.2|25677.3|25657.3|25679.7|25659.7|25674.7|25654.7|5
1724766200000|2024-08-27 13:43:20|25677.5|25657.5|25712.2|25692.2|25712.2|25692.2|25677.5|25657.5|12
1724766210000|2024-08-27 13:43:30|25712|25692|25712.2|25692.2|25714.5|25694.5|25712|25692|4
1724766220000|2024-08-27 13:43:40|25709.8|25689.8|25702.5|25682.5|25709.8|25689.8|25697.3|25677.3|18
1724766230000|2024-08-27 13:43:50|25704.8|25684.8|25717.3|25697.3|25717.3|25697.3|25704.8|25684.8|8
1724766240000|2024-08-27 13:44:00|25719.8|25699.8|25734.8|25714.8|25734.8|25714.8|25719.8|25699.8|21
1724766250000|2024-08-27 13:44:10|25732.3|25712.3|25744.7|25724.7|25747|25727|25732.3|25712.3|17
1724766260000|2024-08-27 13:44:20|25742.2|25722.2|25724.8|25704.8|25742.2|25722.2|25724.8|25692.3|18
1724766270000|2024-08-27 13:44:30|25722.3|25702.3|25734.8|25714.8|25734.8|25714.8|25722.3|25702.3|5
1724766280000|2024-08-27 13:44:40|25735|25715|25739.7|25719.7|25739.7|25719.7|25734.8|25714.8|11
1724766290000|2024-08-27 13:44:50|25735|25715|25737.3|25717.3|25737.3|25717.3|25734.8|25714.8|6
1724766300000|2024-08-27 13:45:00|25734.8|25714.8|25722.2|25702.2|25734.8|25714.8|25722.2|25702.2|9
1724766310000|2024-08-27 13:45:10|25719.8|25699.8|25715|25695|25719.8|25699.8|25715|25695|2
1724766320000|2024-08-27 13:45:20|25712.7|25692.7|25709.5|25689.5|25715|25695|25707.2|25687.2|13
1724766330000|2024-08-27 13:45:30|25709.7|25689.7|25720.2|25700.2|25720.2|25700.2|25707.2|25687.2|7
1724766340000|2024-08-27 13:45:40|||||||||3
1724766350000|2024-08-27 13:45:50|25720.4|25700.4|25720.2|25700.2|25720.4|25700.4|25720.2|25700.2|4
1724766360000|2024-08-27 13:46:00|25717.7|25697.7|25727.3|25707.3|25727.3|25707.3|25717.7|25697.7|13
1724766370000|2024-08-27 13:46:10|25742.3|25722.3|25742.3|25722.3|25742.3|25722.3|25742.3|25722.3|1
1724766380000|2024-08-27 13:46:20|25744.8|25724.8|25732.3|25712.3|25744.8|25724.8|25732.3|25712.3|7
1724766390000|2024-08-27 13:46:30|25734.8|25714.8|25737.2|25717.2|25737.2|25717.2|25732.3|25712.3|6
1724766400000|2024-08-27 13:46:40|25741.8|25721.8|25749.3|25729.3|25749.3|25729.3|25741.8|25721.8|3
1724766410000|2024-08-27 13:46:50|25761.2|25741.2|25774.7|25754.7|25774.7|25754.7|25761.2|25741.2|18
1724766420000|2024-08-27 13:47:00|25772|25752|25769.3|25749.3|25772|25752|25769.3|25749.3|8
1724766430000|2024-08-27 13:47:10|25769.5|25749.5|25774.5|25754.5|25774.5|25754.5|25769.5|25749.5|12
1724766440000|2024-08-27 13:47:20|25772|25752|25774.5|25754.5|25774.5|25754.5|25769.5|25749.5|5
1724766450000|2024-08-27 13:47:30|25776.8|25756.8|25776.8|25756.8|25777|25757|25774.5|25754.5|15
1724766460000|2024-08-27 13:47:40|25774.5|25754.5|25774.7|25754.7|25777.2|25757.2|25774.5|25754.5|12
1724766470000|2024-08-27 13:47:50|25777.2|25757.2|25777.2|25757.2|25777.2|25757.2|25774.7|25754.7|9
1724766480000|2024-08-27 13:48:00|25781.8|25761.8|25787|25767|25787|25767|25781.8|25761.8|46
1724766490000|2024-08-27 13:48:10|25784.5|25764.5|25794.1|25774.1|25794.1|25774.1|25784.5|25764.5|10
1724766500000|2024-08-27 13:48:20|25791.8|25771.8|25789.3|25769.3|25794.3|25774.3|25786.8|25766.8|19
1724766510000|2024-08-27 13:48:30|25787|25767|25789.5|25769.5|25789.5|25769.5|25784.7|25764.7|7
1724766520000|2024-08-27 13:48:40|25791.8|25771.8|25787.2|25767.2|25791.8|25771.8|25787.2|25767.2|9
1724766530000|2024-08-27 13:48:50|25787|25767|25789.3|25769.3|25789.3|25769.3|25787|25767|33
1724766540000|2024-08-27 13:49:00|25787|25767|25789.7|25769.7|25789.7|25769.7|25784.3|25764.3|36
1724766550000|2024-08-27 13:49:10|25797|25777|25824.7|25804.7|25824.7|25804.7|25797|25777|69
1724766560000|2024-08-27 13:49:20|25827|25807|25831.6|25811.6|25831.6|25811.6|25826.8|25806.8|45
1724766570000|2024-08-27 13:49:30|25833.9|25813.9|25869.1|25849.1|25869.1|25849.1|25833.9|25813.9|26
1724766580000|2024-08-27 13:49:40|25871.4|25851.4|25871.4|25851.4|25871.4|25851.4|25864.1|25844.1|23
1724766590000|2024-08-27 13:49:50|25871.6|25851.6|25894.1|25874.1|25895.9|25875.9|25871.6|25851.1|39
1724766600000|2024-08-27 13:50:00|25896.4|25876.4|25874.3|25854.3|25901.4|25881.4|25874.3|25854.3|32
1724766610000|2024-08-27 13:50:10|25869.7|25849.7|25869.1|25849.1|25873.9|25853.9|25869.1|25849.1|25
1724766620000|2024-08-27 13:50:20|25866.6|25846.6|25854.5|25834.5|25866.6|25846.6|25854.5|25834.5|21
1724766630000|2024-08-27 13:50:30|25856.8|25836.8|25859.3|25839.3|25859.3|25839.3|25854.5|25834.5|5
1724766640000|2024-08-27 13:50:40|25861.6|25841.6|25866.6|25846.6|25866.6|25846.6|25859.3|25839.3|7
1724766650000|2024-08-27 13:50:50|25876.1|25856.1|25854.5|25834.5|25876.4|25856.4|25854.5|25834.5|61
1724766660000|2024-08-27 13:51:00|25852.1|25832.1|25852.1|25832.1|25852.1|25832.1|25852.1|25832.1|9
1724766670000|2024-08-27 13:51:10|25852|25832|25857.1|25837.1|25864.3|25844.3|25849.6|25829.6|9
1724766680000|2024-08-27 13:51:20|25854.6|25834.6|25854.6|25834.6|25857|25837|25854.6|25834.6|2
1724766690000|2024-08-27 13:51:30|25857|25837|25877|25857|25879.3|25859.3|25852|25832|13
1724766700000|2024-08-27 13:51:40|25877.1|25857.1|25872.5|25852.5|25877.1|25857.1|25872.5|25852.5|3
1724766710000|2024-08-27 13:51:50|25877|25857|25877.1|25857.1|25877.1|25857.1|25877|25857|12
1724766720000|2024-08-27 13:52:00|25877|25857|25872.5|25852.5|25877.1|25857.1|25872.3|25852.3|4
1724766730000|2024-08-27 13:52:10|25874.8|25854.8|25874.3|25834.3|25877.7|25854.8|25870|25834.3|6
1724766740000|2024-08-27 13:52:20|25857.1|25837.1|25852.5|25832.5|25857.1|25837.1|25852.5|25832.5|2
1724766750000|2024-08-27 13:52:30|25852.3|25832.3|25850|25830|25852.3|25832.3|25850|25830|4
1724766760000|2024-08-27 13:52:40|25852.3|25832.3|25849.8|25829.8|25852.3|25832.3|25845|25825|10
1724766770000|2024-08-27 13:52:50|25847.5|25827.5|25847.5|25827.5|25847.5|25827.5|25847.5|25827.5|8
1724766780000|2024-08-27 13:53:00|25845.2|25825.2|25852.3|25832.3|25852.3|25832.3|25845|25825|3
1724766790000|2024-08-27 13:53:10|25854.8|25834.8|25865.2|25845.2|25865.2|25845.2|25854.8|25834.8|4
1724766800000|2024-08-27 13:53:20|25867.3|25847.3|25860|25840|25867.5|25847.5|25860|25840|5
1724766810000|2024-08-27 13:53:30|25862.3|25842.3|25852.3|25832.3|25862.3|25842.3|25852.3|25832.3|13
1724766820000|2024-08-27 13:53:40|25855|25835|25864.6|25844.6|25864.6|25844.6|25852.5|25832.5|5
1724766830000|2024-08-27 13:53:50|25877|25837|25877.7|25857.7|25877.7|25857.7|25874.8|25837|7
1724766840000|2024-08-27 13:54:00|25877.9|25857.9|25885.2|25865.2|25887.9|25867.9|25877.9|25857.9|28
1724766850000|2024-08-27 13:54:10|25892.7|25872.7|25885.6|25865.6|25893.1|25873.1|25885.6|25865.6|31
1724766860000|2024-08-27 13:54:20|25883.2|25863.2|25860.9|25840.9|25883.2|25863.2|25858.6|25838.6|10
1724766870000|2024-08-27 13:54:30|25858.6|25838.6|25852.9|25832.9|25858.6|25838.6|25852.9|25832.9|3
1724766880000|2024-08-27 13:54:40|25852.5|25832.5|25838.4|25818.4|25852.5|25832.5|25835.9|25815.9|10
1724766890000|2024-08-27 13:54:50|25835.7|25815.7|25825.5|25805.5|25835.7|25815.7|25825.5|25805.5|10
1724766900000|2024-08-27 13:55:00|25823.2|25803.2|25838.4|25818.4|25840.9|25820.9|25818|25798|16
1724766910000|2024-08-27 13:55:10|25836.1|25816.1|25833.6|25813.6|25836.1|25816.1|25833.6|25813.6|3
1724766920000|2024-08-27 13:55:20|25823.4|25803.4|25848|25828|25848|25828|25823.4|25803.4|11
1724766930000|2024-08-27 13:55:30|25848.2|25828.2|25848.4|25828.4|25848.4|25828.4|25843.4|25823.4|2
1724766940000|2024-08-27 13:55:40|25853.4|25833.4|25865.4|25845.4|25865.4|25845.4|25853.4|25833.4|3
1724766950000|2024-08-27 13:55:50|25865.5|25845.5|25858|25838|25865.5|25845.5|25858|25838|6
1724766960000|2024-08-27 13:56:00|25858.2|25838.2|25850.5|25830.5|25865.2|25845.2|25850.5|25830.5|14
1724766970000|2024-08-27 13:56:10|25853|25833|25833.2|25813.2|25853.2|25833|25833.2|25813.2|27
1724766980000|2024-08-27 13:56:20|25828.6|25808.6|25811.1|25791.1|25828.6|25808.6|25811.1|25791.1|34
1724766990000|2024-08-27 13:56:30|25810.7|25790.7|25793.4|25773.4|25810.9|25790.7|25793.4|25770.9|14
1724767000000|2024-08-27 13:56:40|25795.7|25775.7|25795.9|25775.9|25795.9|25775.9|25795.7|25775.7|0
1724767010000|2024-08-27 13:56:50|25796.3|25776.3|25815.7|25795.7|25815.7|25795.7|25796.3|25776.3|6
1724767020000|2024-08-27 13:57:00|25828.2|25788.2|25808.4|25788.4|25828.2|25803.2|25806.1|25786.1|24
1724767030000|2024-08-27 13:57:10|25810.9|25790.9|25815.9|25795.9|25815.9|25795.9|25810.9|25790.9|7
1724767050000|2024-08-27 13:57:30|25818.4|25798.4|25825.7|25805.7|25825.7|25805.7|25818.4|25798.4|11
1724767060000|2024-08-27 13:57:40|25825.9|25805.9|25835.7|25815.7|25838|25818|25825.9|25805.9|1
1724767070000|2024-08-27 13:57:50|25838.2|25818.2|25838.4|25818.4|25840.7|25820.7|25838.2|25818.2|4
1724767080000|2024-08-27 13:58:00|25835.9|25815.9|25835.9|25815.9|25835.9|25815.9|25835.9|25815.9|6
1724767090000|2024-08-27 13:58:10|25825.5|25805.5|25823.2|25783.2|25825.5|25805.5|25820.5|25781.3|12
1724767100000|2024-08-27 13:58:20|||||||||2
1724767110000|2024-08-27 13:58:30|25823|25783|25815.2|25795.2|25823|25795.2|25815.2|25782.7|18
1724767120000|2024-08-27 13:58:40|25815.4|25795.4|25827.7|25807.7|25827.7|25807.7|25815.4|25795.4|5
1724767130000|2024-08-27 13:58:50|25832.7|25812.7|25857.1|25837.1|25857.1|25837.1|25832.7|25812.7|27
1724767140000|2024-08-27 13:59:00|25854.8|25834.8|25837.1|25817.1|25858.4|25834.8|25834.6|25797.5|49
1724767150000|2024-08-27 13:59:10|25837.5|25817.5|25842.5|25822.5|25842.5|25822.5|25837.5|25817.5|5
1724767160000|2024-08-27 13:59:20|25849.8|25829.8|25859.6|25839.6|25859.6|25839.6|25849.8|25829.8|7
1724767170000|2024-08-27 13:59:30|25861.9|25841.9|25852.3|25832.3|25862.3|25842.3|25852.3|25832.3|5
1724767180000|2024-08-27 13:59:40|25852.1|25832.1|25856.9|25836.9|25856.9|25836.9|25852.1|25832.1|5
1724767190000|2024-08-27 13:59:50|25854.6|25834.6|25864.6|25844.6|25864.6|25844.6|25854.6|25834.6|7
1724767200000|2024-08-27 14:00:00|25864.4|25844.4|25869.6|25849.6|25869.6|25849.6|25862.1|25842.1|6
1724767210000|2024-08-27 14:00:10|25881.9|25841.9|25877.1|25857.1|25881.9|25859.4|25869.6|25841.9|15
1724767220000|2024-08-27 14:00:20|25874.8|25854.8|25852.7|25832.7|25874.8|25854.8|25852.1|25829.6|24
1724767230000|2024-08-27 14:00:30|25852.3|25832.3|25842.3|25822.3|25852.3|25832.3|25840|25820|2
1724767240000|2024-08-27 14:00:40|25840|25820|25839.8|25819.8|25840|25820|25839.8|25819.8|3
1724767250000|2024-08-27 14:00:50|25844.8|25824.8|25845|25825|25845|25825|25844.8|25824.8|3
1724767260000|2024-08-27 14:01:00|25842.7|25822.7|25839.8|25819.8|25842.7|25822.7|25835|25815|9
1724767270000|2024-08-27 14:01:10|25837.5|25817.5|25810|25790|25837.5|25817.5|25810|25790|19
1724767280000|2024-08-27 14:01:20|25809.8|25789.8|25809.8|25789.8|25809.8|25789.8|25807.5|25787.5|10
1724767300000|2024-08-27 14:01:40|25809.6|25789.6|25795.4|25775.4|25809.6|25789.6|25795.4|25775.4|20
1724767310000|2024-08-27 14:01:50|25797.3|25777.3|25797.5|25777.5|25797.7|25777.7|25797.3|25777.3|11
1724767320000|2024-08-27 14:02:00|25795.2|25775.2|25790.2|25770.2|25795.2|25775.2|25790.2|25770.2|7
1724767330000|2024-08-27 14:02:10|25790|25770|25777.3|25757.3|25790|25770|25777.3|25757.3|4
1724767340000|2024-08-27 14:02:20|25775|25755|25782.7|25762.7|25782.7|25762.7|25770|25750|23
1724767350000|2024-08-27 14:02:30|25787.5|25767.5|25782.5|25762.5|25787.7|25767.7|25777.7|25757.7|4
1724767360000|2024-08-27 14:02:40|25782.7|25762.7|25782.7|25762.7|25785.2|25765.2|25782.7|25762.7|3
1724767370000|2024-08-27 14:02:50|25782.5|25762.5|25747.7|25727.7|25782.5|25762.5|25747.7|25727.7|33
1724767380000|2024-08-27 14:03:00|25745.2|25725.2|25717.7|25697.7|25745.2|25725.2|25717.7|25697.7|47
1724767390000|2024-08-27 14:03:10|25720.2|25700.2|25735|25715|25735|25715|25720.2|25700.2|17
1724767400000|2024-08-27 14:03:20|25735.2|25715.2|25725.2|25705.2|25735.2|25715.2|25723|25703|22
1724767410000|2024-08-27 14:03:30|25722.7|25702.7|25730.2|25710.2|25730.2|25710.2|25722.7|25702.7|20
1724767420000|2024-08-27 14:03:40|25742.5|25702.5|25710.5|25690.5|25742.5|25715|25710.5|25690.5|19
1724767430000|2024-08-27 14:03:50|25713|25693|25710.5|25690.5|25718|25698|25710.5|25690.5|6
1724767440000|2024-08-27 14:04:00|25708.2|25688.2|25708.2|25688.2|25708.2|25688.2|25708.2|25688.2|2
1724767450000|2024-08-27 14:04:10|25710.5|25690.5|25715.3|25695.3|25715.3|25695.3|25710.5|25690.5|13
1724767460000|2024-08-27 14:04:20|25715.7|25695.7|25728|25708|25749.6|25727.3|25715.7|25687.3|30
1724767470000|2024-08-27 14:04:30|25727.8|25707.8|25730.5|25710.5|25735.3|25715.3|25727.8|25707.8|7
1724767480000|2024-08-27 14:04:40|25732.8|25712.8|25740.3|25720.3|25740.3|25720.3|25732.8|25712.8|5
1724767490000|2024-08-27 14:04:50|25742.7|25722.7|25742.8|25722.8|25742.8|25722.8|25742.7|25722.7|1
1724767500000|2024-08-27 14:05:00|25745.3|25725.3|25740.3|25720.3|25745.3|25725.3|25740.3|25720.3|6
1724767510000|2024-08-27 14:05:10|25740.5|25720.5|25742.8|25722.8|25742.8|25722.8|25740.3|25720.3|7
1724767520000|2024-08-27 14:05:20|25745.3|25725.3|25738|25718|25745.3|25725.3|25738|25718|11
1724767530000|2024-08-27 14:05:30|25740.3|25720.3|25740.5|25720.5|25740.5|25720.5|25740.3|25720.3|10
1724767540000|2024-08-27 14:05:40|25738.2|25718.2|25738.2|25718.2|25738.2|25718.2|25738.2|25718.2|0
1724767550000|2024-08-27 14:05:50|25738|25718|25738|25718|25738|25718|25738|25718|0
1724767560000|2024-08-27 14:06:00|25735.5|25715.5|25716.1|25696.1|25735.5|25715.5|25716.1|25696.1|11
1724767570000|2024-08-27 14:06:10|25715.7|25695.7|25707.7|25687.7|25715.7|25695.7|25707.7|25687.7|9
1724767580000|2024-08-27 14:06:20|25705.3|25685.3|25705.2|25685.2|25707.7|25687.7|25705.2|25685.2|8
1724767590000|2024-08-27 14:06:30|25705|25685|25702.8|25682.8|25705.2|25685.2|25697.8|25677.8|16
1724767600000|2024-08-27 14:06:40|25703|25683|25702.5|25682.5|25703.2|25683|25688|25663.2|38
1724767610000|2024-08-27 14:06:50|25703|25683|25722.8|25702.8|25728|25702.8|25703|25683|8
1724767620000|2024-08-27 14:07:00|25723|25703|25728|25708|25728|25708|25723|25703|2
1724767630000|2024-08-27 14:07:10|25730.7|25710.7|25735.5|25715.5|25735.5|25715.5|25728|25708|1
1724767640000|2024-08-27 14:07:20|||||||||2
1724767650000|2024-08-27 14:07:30|25733|25713|25730.5|25710.5|25733|25713|25730.5|25710.5|8
1724767660000|2024-08-27 14:07:40|25730.7|25710.7|25767.5|25727.5|25767.5|25730.3|25730.7|25710.7|40
1724767670000|2024-08-27 14:07:50|25767.8|25727.8|25752.8|25732.8|25768|25735.5|25752.8|25727.8|10
1724767680000|2024-08-27 14:08:00|25765.2|25745.2|25770.2|25750.2|25770.2|25750.2|25765.2|25745.2|7
1724767690000|2024-08-27 14:08:10|25770.3|25750.3|25782.7|25762.7|25804.8|25784.8|25770.3|25750.3|29
1724767700000|2024-08-27 14:08:20|25780.2|25760.2|25785.3|25765.3|25785.3|25765.3|25780.2|25760.2|6
1724767710000|2024-08-27 14:08:30|25785.5|25765.5|25805|25785|25807.3|25787.3|25785.5|25765.5|8
1724767720000|2024-08-27 14:08:40|25807.5|25787.5|25805.2|25785.2|25807.5|25787.5|25805.2|25785.2|2
1724767730000|2024-08-27 14:08:50|25807.5|25787.5|25805.2|25785.2|25807.5|25787.5|25805|25785|3
1724767740000|2024-08-27 14:09:00|25807.5|25787.5|25810|25790|25810|25790|25805.2|25785.2|1
1724767750000|2024-08-27 14:09:10|25812.5|25792.5|25812.5|25792.5|25812.5|25792.5|25812.5|25792.5|0
1724767760000|2024-08-27 14:09:20|25810.2|25790.2|25815|25795|25815|25795|25810.2|25790.2|4
1724767770000|2024-08-27 14:09:30|25815.2|25795.2|25817.5|25797.5|25817.5|25797.5|25815.2|25795.2|3
1724767780000|2024-08-27 14:09:40|25817.7|25797.7|25805|25785|25820.2|25800.2|25805|25785|6
1724767790000|2024-08-27 14:09:50|25795|25775|25795|25775|25795|25775|25795|25775|11
1724767800000|2024-08-27 14:10:00|25795.2|25775.2|25795.2|25775.2|25795.2|25775.2|25795.2|25775.2|5
1724767810000|2024-08-27 14:10:10|25792.7|25772.7|25800.2|25780.2|25800.2|25780.2|25792.7|25772.7|4
1724767820000|2024-08-27 14:10:20|25800.3|25780.3|25802.7|25782.7|25802.7|25782.7|25800.3|25780.3|1
1724767830000|2024-08-27 14:10:30|25805.3|25785.3|25832.3|25812.3|25832.3|25812.3|25805.3|25785.3|18
1724767840000|2024-08-27 14:10:40|25832.1|25812.1|25824.6|25804.6|25832.1|25812.1|25824.6|25804.6|6
1724767850000|2024-08-27 14:10:50|25824.4|25804.4|25821.9|25801.9|25824.4|25804.4|25821.9|25801.9|0
1724767860000|2024-08-27 14:11:00|25819.6|25799.6|25819.4|25799.4|25819.6|25799.6|25819.4|25799.4|2
1724767870000|2024-08-27 14:11:10|25817.1|25797.1|25809.6|25789.6|25817.1|25797.1|25809.6|25789.6|10
1724767880000|2024-08-27 14:11:20|25811.9|25791.9|25816.9|25796.9|25816.9|25796.9|25811.9|25791.9|1
1724767890000|2024-08-27 14:11:30|25811.9|25791.9|25816.9|25796.9|25816.9|25796.9|25811.9|25791.9|7
1724767900000|2024-08-27 14:11:40|25819.4|25799.4|25821.7|25801.7|25821.7|25801.7|25819.4|25799.4|9
1724767910000|2024-08-27 14:11:50|25824.1|25804.1|25824.2|25804.2|25824.2|25804.2|25821.9|25801.9|1
1724767920000|2024-08-27 14:12:00|25824.1|25804.1|25811.9|25791.9|25824.1|25804.1|25811.9|25791.9|7
1724767940000|2024-08-27 14:12:20|25807.3|25787.3|25792.5|25772.5|25807.3|25787.3|25792.5|25772.5|8
1724767950000|2024-08-27 14:12:30|25791.9|25771.9|25789.4|25769.4|25796.7|25776.7|25789.4|25769.4|7
1724767960000|2024-08-27 14:12:40|25789.1|25769.1|25781.9|25761.9|25789.1|25769.1|25781.9|25761.9|5
1724767970000|2024-08-27 14:12:50|25779.6|25759.6|25777.1|25757.1|25779.6|25759.6|25777.1|25757.1|11
1724767980000|2024-08-27 14:13:00|25779.4|25759.4|25769.6|25749.6|25779.4|25759.4|25767.3|25747.3|1
1724767990000|2024-08-27 14:13:10|25769.8|25749.8|25780|25760|25782.3|25762.3|25769.8|25749.8|7
1724768000000|2024-08-27 14:13:20|25777.5|25757.5|25777.1|25757.1|25779.8|25759.8|25774.8|25754.8|10
1724768010000|2024-08-27 14:13:30|25779.8|25759.8|25784.8|25764.8|25784.8|25764.8|25779.8|25759.8|4
1724768020000|2024-08-27 14:13:40|25777.5|25757.5|25769.8|25749.8|25777.5|25757.5|25769.8|25749.8|5
1724768040000|2024-08-27 14:14:00|25772.3|25752.3|25772.3|25752.3|25772.3|25752.3|25772.3|25752.3|1
1724768050000|2024-08-27 14:14:10|||||||||1
1724768060000|2024-08-27 14:14:20|||||||||3
1724768070000|2024-08-27 14:14:30|25769.8|25749.8|25769.8|25749.8|25769.8|25749.8|25769.8|25749.8|2
1724768080000|2024-08-27 14:14:40|25769.6|25749.6|25767.3|25747.3|25769.6|25749.6|25767.3|25747.3|4
1724768090000|2024-08-27 14:14:50|25771.9|25751.9|25772.3|25752.3|25772.3|25752.3|25771.9|25751.9|2
1724768100000|2024-08-27 14:15:00|25774.6|25754.6|25777.1|25757.1|25777.1|25757.1|25774.6|25754.6|2
1724768110000|2024-08-27 14:15:10|25777.3|25757.3|25777.3|25757.3|25777.3|25757.3|25777.3|25757.3|59
1724768120000|2024-08-27 14:15:20|25779.8|25759.8|25779.8|25759.8|25779.8|25759.8|25777.3|25757.3|4
1724768130000|2024-08-27 14:15:30|25782.3|25762.3|25777.3|25757.3|25784.6|25764.6|25777.3|25757.3|19
1724768140000|2024-08-27 14:15:40|25779.8|25759.8|25777.3|25757.3|25779.8|25759.8|25774.8|25754.8|5
1724768150000|2024-08-27 14:15:50|||||||||1
1724768160000|2024-08-27 14:16:00|25779.6|25759.6|25782.3|25762.3|25782.3|25762.3|25779.6|25759.6|30
1724768170000|2024-08-27 14:16:10|25782.8|25762.8|25790.3|25770.3|25790.3|25770.3|25782.8|25762.8|2
1724768180000|2024-08-27 14:16:20|25801.9|25781.9|25807.3|25787.3|25807.3|25787.3|25801.9|25781.9|14
1724768190000|2024-08-27 14:16:30|25816.7|25796.7|25839.8|25819.8|25839.8|25819.8|25816.7|25796.7|35
1724768200000|2024-08-27 14:16:40|25844.4|25824.4|25834.4|25814.4|25844.4|25824.4|25829.6|25809.6|32
1724768210000|2024-08-27 14:16:50|25832.1|25812.1|25832.1|25812.1|25832.1|25812.1|25832.1|25812.1|3
1724768220000|2024-08-27 14:17:00|25831.9|25811.9|25824.6|25804.6|25831.9|25811.9|25824.6|25804.6|2
1724768230000|2024-08-27 14:17:10|25822.3|25802.3|25814.8|25794.8|25822.3|25802.3|25814.8|25794.8|9
1724768240000|2024-08-27 14:17:20|25812.3|25792.3|25802.5|25782.5|25812.3|25792.3|25802.5|25782.5|42
1724768250000|2024-08-27 14:17:30|25800|25780|25802.3|25782.3|25802.3|25782.3|25800|25780|4
1724768260000|2024-08-27 14:17:40|25805|25785|25807.3|25787.3|25807.3|25787.3|25805|25785|3
1724768270000|2024-08-27 14:17:50|25809.8|25789.8|25809.8|25789.8|25809.8|25789.8|25807.3|25787.3|0
1724768290000|2024-08-27 14:18:10|25810|25790|25817.3|25797.3|25817.3|25797.3|25810|25790|1
1724768300000|2024-08-27 14:18:20|25819.8|25799.8|25817.1|25797.1|25819.8|25799.8|25815|25795|5
1724768310000|2024-08-27 14:18:30|25817.3|25797.3|25822.3|25802.3|25822.3|25802.3|25817.3|25797.3|5
1724768320000|2024-08-27 14:18:40|25824.8|25804.8|25827.3|25807.3|25827.3|25807.3|25824.8|25804.8|4
1724768330000|2024-08-27 14:18:50|||||||||2
1724768340000|2024-08-27 14:19:00|25824.8|25804.8|25824.8|25804.8|25824.8|25804.8|25824.8|25804.8|3
1724768350000|2024-08-27 14:19:10|25825|25805|25859.6|25839.6|25859.6|25839.6|25825|25805|58
1724768370000|2024-08-27 14:19:30|25854.8|25834.8|25852.5|25832.5|25854.8|25834.8|25852.5|25832.5|3
1724768380000|2024-08-27 14:19:40|25852.3|25832.3|25852.3|25832.3|25852.3|25832.3|25842.3|25822.3|14
1724768390000|2024-08-27 14:19:50|25847.3|25827.3|25847.3|25827.3|25847.3|25827.3|25847.3|25827.3|12
1724768400000|2024-08-27 14:20:00|25847.1|25827.1|25827.6|25807.6|25847.3|25827.3|25827.6|25807.6|9
1724768410000|2024-08-27 14:20:10|25822.5|25802.5|25802.6|25782.6|25822.6|25802.5|25797.6|25777.6|34
1724768420000|2024-08-27 14:20:20|25800.3|25780.3|25792.6|25772.6|25803|25780.3|25790.5|25762.8|6
1724768430000|2024-08-27 14:20:30|25795|25775|25792.6|25772.6|25797.5|25777.5|25792.6|25772.6|3
1724768440000|2024-08-27 14:20:40|||||||||1
1724768450000|2024-08-27 14:20:50|25795.1|25775.1|25790.3|25770.3|25795.1|25775.1|25790.3|25770.3|5
1724768460000|2024-08-27 14:21:00|25790.1|25770.1|25790.1|25770.1|25792.6|25772.6|25790.1|25770.1|4
1724768470000|2024-08-27 14:21:10|||||||||1
1724768480000|2024-08-27 14:21:20|25789.9|25769.9|25789.9|25769.9|25789.9|25769.9|25789.9|25769.9|0
1724768490000|2024-08-27 14:21:30|||||||||1
1724768510000|2024-08-27 14:21:50|25787.6|25767.6|25790.1|25770.1|25792.6|25772.6|25787.6|25767.6|5
1724768520000|2024-08-27 14:22:00|25792.4|25772.4|25792.6|25772.6|25817.3|25784.9|25788|25768|10
1724768530000|2024-08-27 14:22:10|25794.9|25774.9|25797.8|25777.8|25807.6|25787.6|25792.6|25772.6|11
1724768540000|2024-08-27 14:22:20|25802.8|25782.8|25815.3|25795.3|25815.3|25795.3|25802.8|25782.8|3
1724768560000|2024-08-27 14:22:40|25812.8|25792.8|25812.8|25792.8|25812.8|25792.8|25812.8|25792.8|1
1724768570000|2024-08-27 14:22:50|25813|25793|25817.6|25797.6|25817.6|25797.6|25813|25793|1
1724768580000|2024-08-27 14:23:00|25820.3|25800.3|25847.3|25827.3|25847.3|25827.3|25820.3|25800.3|29
1724768590000|2024-08-27 14:23:10|25849.8|25829.8|25869.2|25849.2|25869.2|25849.2|25849.8|25829.8|35
1724768600000|2024-08-27 14:23:20|25869.8|25849.8|25877.1|25857.1|25877.1|25857.1|25869.8|25849.8|26
1724768610000|2024-08-27 14:23:30|25874.8|25854.8|25874.8|25854.8|25877.3|25857.3|25874.8|25854.8|13
1724768620000|2024-08-27 14:23:40|25874.9|25854.9|25897.1|25877.1|25897.1|25877.1|25874.9|25854.9|32
1724768630000|2024-08-27 14:23:50|25896.9|25876.9|25894.4|25874.4|25896.9|25876.9|25894.4|25874.4|11
1724768640000|2024-08-27 14:24:00|25896.9|25876.9|25896.9|25876.9|25896.9|25876.9|25896.9|25876.9|11
1724768650000|2024-08-27 14:24:10|25899.4|25879.4|25899.4|25879.4|25904.4|25884.4|25899.4|25879.4|6
1724768660000|2024-08-27 14:24:20|25901.9|25881.9|25901.7|25881.7|25901.9|25881.9|25901.7|25881.7|7
1724768670000|2024-08-27 14:24:30|25902.1|25882.1|25896.9|25876.9|25904.4|25884.4|25896.9|25876.9|9
1724768680000|2024-08-27 14:24:40|||||||||1
1724768690000|2024-08-27 14:24:50|25899.4|25879.4|25901.9|25881.9|25901.9|25881.9|25896.9|25876.9|8
1724768700000|2024-08-27 14:25:00|25904.6|25884.6|25896.9|25876.9|25904.6|25884.6|25896.9|25876.9|23
1724768710000|2024-08-27 14:25:10|25896.3|25876.3|25889.4|25869.4|25896.3|25876.3|25889.4|25869.4|12
1724768720000|2024-08-27 14:25:20|25889.2|25869.2|25886.7|25866.7|25889.4|25869.4|25886.7|25866.7|7
1724768730000|2024-08-27 14:25:30|25886.9|25866.9|25891.9|25871.9|25891.9|25871.9|25886.9|25866.9|3
1724768740000|2024-08-27 14:25:40|25894.4|25874.4|25894.4|25874.4|25894.4|25874.4|25894.4|25874.4|0
1724768750000|2024-08-27 14:25:50|||||||||2
1724768760000|2024-08-27 14:26:00|25896.9|25876.9|25894.4|25874.4|25896.9|25876.9|25891.9|25871.9|7
1724768770000|2024-08-27 14:26:10|25896.7|25876.7|25896.9|25876.9|25896.9|25876.9|25896.7|25876.7|5
1724768780000|2024-08-27 14:26:20|25897.1|25877.1|25897.1|25877.1|25899.4|25879.4|25894.6|25874.6|2
1724768790000|2024-08-27 14:26:30|25896.9|25876.9|25899.4|25879.4|25899.4|25879.4|25896.9|25876.9|3
1724768800000|2024-08-27 14:26:40|25901.7|25881.7|25901.7|25881.7|25901.7|25881.7|25899.4|25879.4|4
1724768810000|2024-08-27 14:26:50|25901.9|25881.9|25901.7|25881.7|25901.9|25881.9|25897.1|25877.1|3
1724768820000|2024-08-27 14:27:00|25899.4|25879.4|25904|25884|25904|25884|25899.4|25879.4|6
1724768830000|2024-08-27 14:27:10|25904.2|25884.2|25897.1|25877.1|25904.2|25884.2|25896.9|25876.9|2
1724768840000|2024-08-27 14:27:20|25894.6|25874.6|25901.9|25881.9|25901.9|25881.9|25894.4|25874.4|3
1724768850000|2024-08-27 14:27:30|25899.4|25879.4|25894.4|25874.4|25901.9|25881.9|25894.4|25874.4|7
1724768860000|2024-08-27 14:27:40|25896.7|25876.7|25897.1|25877.1|25897.1|25877.1|25896.7|25876.7|4
1724768870000|2024-08-27 14:27:50|25896.9|25876.9|25899.6|25879.6|25899.6|25879.6|25896.9|25876.9|5
1724768880000|2024-08-27 14:28:00|25899.4|25879.4|25899.6|25879.6|25899.6|25879.6|25897.1|25877.1|3
1724768900000|2024-08-27 14:28:20|25901.9|25881.9|25914.2|25894.2|25914.2|25894.2|25901.9|25881.9|20
1724768910000|2024-08-27 14:28:30|25906.9|25886.9|25924.6|25904.6|25924.6|25904.6|25906.9|25886.9|65
1724768920000|2024-08-27 14:28:40|25924.4|25904.4|25922.1|25902.1|25924.4|25904.4|25914.8|25894.8|8
1724768930000|2024-08-27 14:28:50|25927.3|25907.3|25929.8|25909.8|25929.8|25909.8|25924.9|25904.9|14
1724768940000|2024-08-27 14:29:00|||||||||5
1724768950000|2024-08-27 14:29:10|25929.7|25909.7|25932.2|25912.2|25932.2|25912.2|25929.7|25909.7|6
1724768960000|2024-08-27 14:29:20|25931.9|25911.9|25910.1|25890.1|25931.9|25911.9|25910.1|25890.1|27
1724768970000|2024-08-27 14:29:30|25912.4|25892.4|25912.6|25892.6|25912.6|25892.6|25912.4|25892.4|2
1724768980000|2024-08-27 14:29:40|25914.9|25894.9|25912.6|25892.6|25914.9|25894.9|25912.6|25892.6|0
1724768990000|2024-08-27 14:29:50|25912.4|25892.4|25915.1|25895.1|25915.1|25895.1|25912.4|25892.4|4
1724769000000|2024-08-27 14:30:00|25917.6|25897.6|25914.7|25894.7|25917.6|25897.6|25912.4|25892.4|34
1724769010000|2024-08-27 14:30:10|25914.9|25894.9|25917.4|25897.4|25917.4|25897.4|25912.6|25892.6|1
1724769020000|2024-08-27 14:30:20|25915.1|25895.1|25904.9|25884.9|25915.1|25895.1|25904.9|25884.9|29
1724769030000|2024-08-27 14:30:30|25904.7|25884.7|25907.2|25887.2|25907.2|25887.2|25904.7|25884.7|5
1724769040000|2024-08-27 14:30:40|25907.4|25887.4|25907.2|25887.2|25912.2|25892.2|25907.2|25887.2|6
1724769050000|2024-08-27 14:30:50|25904.7|25884.7|25897.4|25857.4|25904.7|25884.7|25889.9|25857.4|11
1724769060000|2024-08-27 14:31:00|25897.2|25857.2|25892.6|25872.6|25897.2|25872.6|25882.6|25857.2|6
1724769070000|2024-08-27 14:31:10|25895.1|25875.1|25897.8|25877.8|25900.1|25880.1|25895.1|25875.1|2
1724769080000|2024-08-27 14:31:20|25895.3|25875.3|25900.1|25880.1|25900.1|25880.1|25895.1|25875.1|1
1724769090000|2024-08-27 14:31:30|25899.9|25879.9|25902.4|25882.4|25902.4|25882.4|25899.9|25879.9|2
1724769100000|2024-08-27 14:31:40|25900.1|25880.1|25900.1|25880.1|25902.4|25882.4|25900.1|25880.1|0
1724769110000|2024-08-27 14:31:50|25902.4|25882.4|25897.4|25877.4|25902.4|25882.4|25897.4|25877.4|5
1724769120000|2024-08-27 14:32:00|25897.6|25877.6|25902.4|25882.4|25902.4|25882.4|25897.4|25877.4|2
1724769130000|2024-08-27 14:32:10|25899.9|25879.9|25899.9|25879.9|25899.9|25879.9|25899.9|25879.9|1
1724769140000|2024-08-27 14:32:20|25897.6|25877.6|25885.1|25865.1|25897.6|25877.6|25885.1|25865.1|9
1724769150000|2024-08-27 14:32:30|25887.6|25867.6|25887.6|25867.6|25887.6|25867.6|25887.6|25867.6|2
1724769160000|2024-08-27 14:32:40|25889.9|25869.9|25889.9|25869.9|25889.9|25869.9|25889.9|25869.9|3
1724769170000|2024-08-27 14:32:50|25892.4|25872.4|25892.8|25872.8|25892.8|25872.8|25892.4|25872.4|4
1724769180000|2024-08-27 14:33:00|25895.1|25875.1|25904.7|25884.7|25904.7|25884.7|25895.1|25875.1|7
1724769190000|2024-08-27 14:33:10|25904.9|25884.9|25922.1|25902.1|25922.1|25902.1|25904.9|25884.9|40
1724769200000|2024-08-27 14:33:20|25919.7|25899.7|25917.4|25897.4|25919.7|25899.7|25917.4|25897.4|6
1724769210000|2024-08-27 14:33:30|25917.1|25897.1|25917.2|25897.2|25917.2|25897.2|25914.6|25894.6|4
1724769220000|2024-08-27 14:33:40|25917.4|25897.4|25912.6|25892.6|25917.4|25897.4|25912.6|25892.6|24
1724769230000|2024-08-27 14:33:50|25910.3|25890.3|25895.1|25875.1|25912.6|25892.6|25890.1|25870.1|9
1724769240000|2024-08-27 14:34:00|25892.6|25872.6|25877.6|25857.6|25892.6|25872.6|25875.1|25855.1|9
1724769250000|2024-08-27 14:34:10|25875.1|25855.1|25872.6|25852.6|25875.1|25855.1|25870.3|25850.3|9
1724769260000|2024-08-27 14:34:20|25875.1|25855.1|25870.1|25850.1|25875.1|25855.1|25870.1|25850.1|1
1724769270000|2024-08-27 14:34:30|25867.8|25847.8|25867.6|25847.6|25867.8|25847.8|25865.3|25845.3|2
1724769280000|2024-08-27 14:34:40|25867.4|25847.4|25840.1|25820.1|25867.4|25847.4|25840.1|25820.1|16
1724769290000|2024-08-27 14:34:50|25833.2|25813.2|25827.8|25807.8|25833.2|25813.2|25825.5|25805.5|23
1724769300000|2024-08-27 14:35:00|25828|25808|25823|25803|25828.2|25808.2|25823|25803|13
1724769310000|2024-08-27 14:35:10|25825.5|25805.5|25825.5|25805.5|25825.5|25805.5|25825.5|25805.5|2
1724769320000|2024-08-27 14:35:20|25828|25808|25828|25808|25828|25808|25828|25808|3
1724769330000|2024-08-27 14:35:30|25833|25813|25835.5|25815.5|25835.5|25815.5|25833|25813|0
1724769340000|2024-08-27 14:35:40|25833|25813|25833|25813|25833|25813|25833|25813|0
1724769350000|2024-08-27 14:35:50|25835.5|25815.5|25838|25818|25838|25818|25835.5|25815.5|1
1724769360000|2024-08-27 14:36:00|25840.5|25820.5|25835.6|25815.6|25843.3|25820.5|25835.6|25803.3|36
1724769370000|2024-08-27 14:36:10|25843.3|25803.3|25845.3|25825.3|25845.5|25825.5|25830.6|25803.3|9
1724769380000|2024-08-27 14:36:20|25847.6|25827.6|25847.6|25827.6|25847.6|25827.6|25847.6|25827.6|2
1724769390000|2024-08-27 14:36:30|25848|25828|25847.6|25827.6|25850.3|25830.3|25847.6|25827.6|2
1724769400000|2024-08-27 14:36:40|25847.8|25827.8|25845.3|25825.3|25847.8|25827.8|25845.3|25825.3|1
1724769410000|2024-08-27 14:36:50|25840.5|25820.5|25840.5|25820.5|25840.5|25820.5|25840.5|25820.5|3
1724769420000|2024-08-27 14:37:00|25838|25818|25833.1|25813.1|25838|25818|25833.1|25813.1|5
1724769430000|2024-08-27 14:37:10|25833.3|25813.3|25833.3|25813.3|25833.3|25813.3|25830.8|25810.8|4
1724769440000|2024-08-27 14:37:20|25830.8|25810.8|25830.8|25810.8|25833.3|25813.3|25830.8|25810.8|1
1724769460000|2024-08-27 14:37:40|25828.5|25808.5|25820.8|25800.8|25828.5|25808.5|25820.8|25800.8|6
1724769470000|2024-08-27 14:37:50|25823.1|25803.1|25823|25803|25823.1|25803.1|25823|25803|3
1724769480000|2024-08-27 14:38:00|25820.5|25800.5|25823|25803|25823.1|25803.1|25820.5|25800.5|11
1724769490000|2024-08-27 14:38:10|25822.8|25802.8|25823|25803|25823|25803|25822.8|25802.8|1
1724769500000|2024-08-27 14:38:20|25823.1|25803.1|25845.1|25825.1|25845.1|25825.1|25823.1|25803.1|16
1724769510000|2024-08-27 14:38:30|25845.5|25825.5|25865.3|25845.3|25865.3|25845.3|25845.5|25825.5|10
1724769520000|2024-08-27 14:38:40|25865.5|25845.5|25870.5|25850.5|25870.5|25850.5|25865.5|25845.5|7
1724769530000|2024-08-27 14:38:50|25868|25848|25840.5|25820.5|25868|25848|25840.5|25820.5|34
1724769540000|2024-08-27 14:39:00|25838.1|25818.1|25830.8|25810.8|25838.1|25818.1|25830.8|25810.8|21
1724769550000|2024-08-27 14:39:10|25828.1|25808.1|25828.1|25808.1|25830.6|25810.6|25828.1|25808.1|9
1724769560000|2024-08-27 14:39:20|25830.3|25810.3|25833|25813|25833|25813|25830.3|25810.3|1
1724769570000|2024-08-27 14:39:30|25838|25818|25840.5|25820.5|25840.5|25820.5|25838|25818|1
1724769580000|2024-08-27 14:39:40|25838|25818|25823.1|25803.1|25838|25818|25823.1|25803.1|19
1724769590000|2024-08-27 14:39:50|25830.5|25810.5|25835.5|25815.5|25835.5|25815.5|25830.5|25810.5|9
1724769600000|2024-08-27 14:40:00|25833|25813|25835.5|25815.5|25835.5|25815.5|25833|25813|2
1724769610000|2024-08-27 14:40:10|25835.6|25815.6|25835.5|25815.5|25840.5|25820.5|25835.5|25815.5|28
1724769620000|2024-08-27 14:40:20|25835.8|25815.8|25835.8|25815.8|25835.8|25815.8|25830.8|25810.8|4
1724769630000|2024-08-27 14:40:30|25833.3|25813.3|25838.1|25818.1|25838.1|25818.1|25831|25811|7
1724769640000|2024-08-27 14:40:40|25835.6|25815.6|25835.8|25815.8|25838.1|25818.1|25835.6|25815.6|5
1724769660000|2024-08-27 14:41:00|25829.1|25789.1|25828.3|25788.3|25829.1|25789.1|25828.3|25788.3|6
1724769670000|2024-08-27 14:41:10|25813.3|25793.3|25801.2|25781.2|25813.3|25793.3|25801.2|25781.2|7
1724769680000|2024-08-27 14:41:20|25796.6|25776.6|25785.5|25765.5|25796.6|25776.6|25785.5|25765.5|36
1724769690000|2024-08-27 14:41:30|25785.6|25765.6|25760.8|25740.8|25785.6|25765.6|25760.8|25740.8|40
1724769700000|2024-08-27 14:41:40|25758.5|25738.5|25770.6|25750.6|25770.6|25750.6|25758.3|25738.3|9
1724769720000|2024-08-27 14:42:00|25768.3|25748.3|25765.8|25745.8|25773.1|25753.1|25765.8|25745.8|4
1724769730000|2024-08-27 14:42:10|25765.6|25745.6|25753.3|25733.3|25765.6|25745.6|25753.3|25733.3|14
1724769740000|2024-08-27 14:42:20|25753.1|25733.1|25738.7|25718.7|25753.1|25733.1|25738.7|25718.7|4
1724769750000|2024-08-27 14:42:30|25738.9|25718.9|25748.7|25728.7|25748.7|25728.7|25738.9|25718.9|10
1724769760000|2024-08-27 14:42:40|25744|25724|25741.4|25721.4|25744|25724|25731.2|25711.2|45
1724769770000|2024-08-27 14:42:50|25741.2|25721.2|25748.5|25728.5|25748.7|25728.7|25741.2|25721.2|22
1724769780000|2024-08-27 14:43:00|25741.2|25721.2|25723.5|25703.5|25741.2|25721.2|25718.9|25698.9|6
1724769790000|2024-08-27 14:43:10|25726|25706|25731.2|25711.2|25731.2|25711.2|25726|25706|5
1724769800000|2024-08-27 14:43:20|25728.9|25708.9|25718.7|25698.7|25728.9|25708.9|25718.7|25698.7|6
1724769810000|2024-08-27 14:43:30|25716.4|25696.4|25721.2|25701.2|25721.2|25701.2|25713.9|25693.9|8
1724769820000|2024-08-27 14:43:40|25732.8|25712.8|25741.2|25721.2|25741.2|25721.2|25732.8|25712.8|3
1724769830000|2024-08-27 14:43:50|25753.5|25713.5|25738.7|25718.7|25753.5|25718.7|25734|25713.5|23
1724769840000|2024-08-27 14:44:00|25736.4|25716.4|25733.7|25713.7|25736.4|25716.4|25733.7|25713.7|0
1724769850000|2024-08-27 14:44:10|25733.9|25713.9|25733.5|25713.5|25736.2|25716.2|25733.5|25713.5|13
1724769860000|2024-08-27 14:44:20|25733.7|25713.7|25736.2|25716.2|25736.2|25716.2|25733.7|25713.7|4
1724769870000|2024-08-27 14:44:30|25738.5|25718.5|25721.2|25701.2|25738.5|25718.5|25711.4|25691.4|33
1724769880000|2024-08-27 14:44:40|25738.7|25718.7|25738.7|25718.7|25738.7|25718.7|25738.7|25718.7|23
1724769890000|2024-08-27 14:44:50|25741|25721|25761.2|25741.2|25763.7|25741.2|25741|25721|1
1724769900000|2024-08-27 14:45:00|25758.9|25738.9|25743.7|25723.7|25758.9|25738.9|25743.7|25723.7|14
1724769910000|2024-08-27 14:45:10|25748.5|25728.5|25748.5|25728.5|25753.1|25733.1|25748.5|25728.5|4
1724769920000|2024-08-27 14:45:20|25751.2|25731.2|25761.2|25741.2|25761.2|25741.2|25748.7|25728.7|6
1724769930000|2024-08-27 14:45:30|||||||||4
1724769940000|2024-08-27 14:45:40|25758.7|25738.7|25756.2|25736.2|25761|25741|25756|25736|4
1724769950000|2024-08-27 14:45:50|25758.5|25738.5|25761.2|25741.2|25761.2|25741.2|25758.5|25738.5|1
1724769960000|2024-08-27 14:46:00|25758.7|25738.7|25771.2|25751.2|25771.2|25751.2|25758.7|25738.7|8
1724769970000|2024-08-27 14:46:10|25773.5|25753.5|25783.7|25763.7|25783.7|25763.7|25773.5|25753.5|5
1724769980000|2024-08-27 14:46:20|25786.2|25766.2|25786.2|25766.2|25786.2|25766.2|25786.2|25766.2|15
1724769990000|2024-08-27 14:46:30|25783.9|25763.9|25785.8|25765.8|25786|25766|25783.7|25763.7|34
1724770000000|2024-08-27 14:46:40|25786|25766|25788.1|25768.1|25788.5|25768.5|25785.8|25765.8|11
1724770010000|2024-08-27 14:46:50|25785.8|25765.8|25783.5|25763.5|25785.8|25765.8|25783.5|25763.5|27
1724770020000|2024-08-27 14:47:00|25783.1|25763.1|25785.8|25765.8|25785.8|25765.8|25783.1|25763.1|4
1724770030000|2024-08-27 14:47:10|25788.3|25768.3|25793.3|25773.3|25793.3|25773.3|25788.3|25768.3|1
1724770040000|2024-08-27 14:47:20|||||||||5
1724770050000|2024-08-27 14:47:30|25790.8|25770.8|25788.3|25768.3|25790.8|25770.8|25786|25766|2
1724770060000|2024-08-27 14:47:40|25790.8|25770.8|25798.3|25778.3|25798.3|25778.3|25790.8|25770.8|6
1724770070000|2024-08-27 14:47:50|25800.6|25780.6|25803.1|25783.1|25803.3|25783.3|25800.6|25780.6|30
1724770080000|2024-08-27 14:48:00|25800.8|25780.8|25800.8|25780.8|25800.8|25780.8|25800.8|25780.8|10
1724770090000|2024-08-27 14:48:10|25800.6|25780.6|25779|25759|25800.6|25780.6|25779|25759|13
1724770100000|2024-08-27 14:48:20|25778.3|25758.3|25772.9|25752.9|25778.3|25758.3|25768.1|25748.1|12
1724770110000|2024-08-27 14:48:30|25775.4|25755.4|25777.9|25757.9|25777.9|25757.9|25775.4|25755.4|2
1724770120000|2024-08-27 14:48:40|25780.3|25760.3|25780.4|25760.4|25780.4|25760.4|25780.3|25760.3|16
1724770130000|2024-08-27 14:48:50|25772.9|25752.9|25772.9|25752.9|25772.9|25752.9|25772.9|25752.9|0
1724770150000|2024-08-27 14:49:10|25770.4|25750.4|25772.9|25752.9|25772.9|25752.9|25770.4|25750.4|2
1724770160000|2024-08-27 14:49:20|25780.4|25760.4|25782.9|25762.9|25785.3|25765.3|25780.4|25760.4|15
1724770170000|2024-08-27 14:49:30|25780.4|25760.4|25780.4|25760.4|25780.4|25760.4|25780.4|25760.4|7
1724770180000|2024-08-27 14:49:40|25782.9|25762.9|25792.9|25772.9|25792.9|25772.9|25782.9|25762.9|13
1724770190000|2024-08-27 14:49:50|25788.3|25768.3|25792.9|25772.9|25792.9|25772.9|25788.1|25768.1|0
1724770200000|2024-08-27 14:50:00|25795.4|25775.4|25795.4|25775.4|25795.4|25775.4|25795.4|25775.4|1
1724770210000|2024-08-27 14:50:10|25792.9|25772.9|25792.9|25772.9|25792.9|25772.9|25792.9|25772.9|2
1724770230000|2024-08-27 14:50:30|25792.8|25772.8|25790.3|25770.3|25792.8|25772.8|25790.3|25770.3|6
1724770240000|2024-08-27 14:50:40|25787.9|25767.9|25785.4|25765.4|25787.9|25767.9|25785.4|25765.4|2
1724770250000|2024-08-27 14:50:50|25787.9|25767.9|25800.4|25780.4|25800.4|25780.4|25787.9|25767.9|5
1724770260000|2024-08-27 14:51:00|25825.4|25805.4|25835.4|25815.4|25835.4|25815.4|25825.4|25805.4|43
1724770270000|2024-08-27 14:51:10|25840.1|25820.1|25825.4|25805.4|25843.1|25822.9|25825.4|25803.1|24
1724770280000|2024-08-27 14:51:20|25822.9|25802.9|25822.9|25802.9|25822.9|25802.9|25822.9|25802.9|8
1724770290000|2024-08-27 14:51:30|25825.4|25805.4|25822.9|25802.9|25825.4|25805.4|25822.9|25802.9|2
1724770300000|2024-08-27 14:51:40|25825.4|25805.4|25822.9|25802.9|25825.4|25805.4|25822.9|25802.9|3
1724770310000|2024-08-27 14:51:50|25813.3|25793.3|25801.2|25781.2|25813.3|25793.3|25801.2|25781.2|43
1724770320000|2024-08-27 14:52:00|25800.6|25780.6|25817.9|25797.9|25817.9|25797.9|25800.6|25780.6|3
1724770330000|2024-08-27 14:52:10|||||||||2
1724770340000|2024-08-27 14:52:20|25820.2|25800.2|25822.9|25802.9|25822.9|25802.9|25820.2|25800.2|5
1724770360000|2024-08-27 14:52:40|25822.7|25802.7|25830.4|25810.4|25830.4|25810.4|25822.7|25802.7|2
1724770370000|2024-08-27 14:52:50|25832.7|25812.7|25832.9|25812.9|25832.9|25812.9|25832.7|25812.7|2
1724770380000|2024-08-27 14:53:00|||||||||1
1724770400000|2024-08-27 14:53:20|25835.4|25815.4|25840.2|25820.2|25840.2|25820.2|25835.4|25815.4|5
1724770410000|2024-08-27 14:53:30|25837.9|25817.9|25837.7|25817.7|25837.9|25817.9|25837.7|25817.7|2
1724770420000|2024-08-27 14:53:40|25837.9|25817.9|25835.4|25815.4|25840.4|25820.4|25835.4|25815.4|4
1724770430000|2024-08-27 14:53:50|||||||||2
1724770450000|2024-08-27 14:54:10|25833.1|25813.1|25835.4|25815.4|25835.4|25815.4|25832.9|25812.9|0
1724770470000|2024-08-27 14:54:30|25833.1|25813.1|25833.1|25813.1|25835.4|25815.4|25833.1|25813.1|5
1724770480000|2024-08-27 14:54:40|25832.9|25812.9|25808.5|25788.5|25832.9|25812.9|25808.5|25788.5|13
1724770490000|2024-08-27 14:54:50|25801.5|25781.5|25796|25776|25801.5|25781.5|25796|25776|5
1724770500000|2024-08-27 14:55:00|25793.7|25773.7|25793.7|25773.7|25793.7|25773.7|25793.7|25773.7|0
1724770510000|2024-08-27 14:55:10|25796|25776|25796|25776|25796|25776|25796|25776|1
1724770520000|2024-08-27 14:55:20|25793.7|25773.7|25787.9|25767.9|25793.7|25773.7|25780.8|25760.8|18
1724770530000|2024-08-27 14:55:30|25788.3|25768.3|25788.3|25768.3|25790.6|25770.6|25788.3|25768.3|0
1724770540000|2024-08-27 14:55:40|25795.6|25775.6|25798.3|25778.3|25798.3|25778.3|25795.6|25775.6|10
1724770550000|2024-08-27 14:55:50|25800.6|25780.6|25800.8|25780.8|25800.8|25780.8|25800.6|25780.6|0
1724770560000|2024-08-27 14:56:00|25803.3|25783.3|25803.3|25783.3|25803.3|25783.3|25803.3|25783.3|0
1724770570000|2024-08-27 14:56:10|25803.7|25783.7|25813.1|25793.1|25813.1|25793.1|25803.7|25783.7|4
1724770580000|2024-08-27 14:56:20|25815.6|25795.6|25815.8|25795.8|25815.8|25795.8|25815.6|25795.6|2
1724770590000|2024-08-27 14:56:30|25813.3|25793.3|25793.3|25773.3|25813.3|25793.3|25788.3|25768.3|10
1724770600000|2024-08-27 14:56:40|||||||||3
1724770610000|2024-08-27 14:56:50|25790.8|25770.8|25788.3|25768.3|25790.8|25770.8|25788.3|25768.3|2
1724770620000|2024-08-27 14:57:00|25790.8|25770.8|25808.3|25788.3|25808.3|25788.3|25790.8|25763.1|4
1724770630000|2024-08-27 14:57:10|||||||||2
1724770640000|2024-08-27 14:57:20|||||||||3
1724770650000|2024-08-27 14:57:30|||||||||1
1724770660000|2024-08-27 14:57:40|25803.3|25783.3|25793.3|25773.3|25803.3|25783.3|25793.3|25773.3|12
1724770670000|2024-08-27 14:57:50|25790.8|25770.8|25781|25761|25793.1|25773.1|25781|25761|4
1724770680000|2024-08-27 14:58:00|25773.3|25753.3|25763.3|25743.3|25773.3|25753.3|25763.3|25743.3|8
1724770690000|2024-08-27 14:58:10|25761|25741|25760.8|25740.8|25761|25741|25760.8|25740.8|1
1724770700000|2024-08-27 14:58:20|25758.3|25738.3|25758.3|25738.3|25758.3|25738.3|25746|25726|8
1724770710000|2024-08-27 14:58:30|25758.5|25738.5|25768.3|25748.3|25768.3|25748.3|25758.5|25738.5|4
1724770720000|2024-08-27 14:58:40|25770.6|25750.6|25748.3|25728.3|25770.6|25750.6|25748.3|25728.3|9
1724770730000|2024-08-27 14:58:50|25750.6|25730.6|25753.3|25733.3|25753.3|25733.3|25750.6|25730.6|1
1724770740000|2024-08-27 14:59:00|25755.6|25735.6|25758.1|25738.1|25758.1|25738.1|25755.6|25735.6|1
1724770750000|2024-08-27 14:59:10|25763.1|25743.1|25783.3|25743.3|25783.3|25750.8|25763.1|25743.1|16
1724770760000|2024-08-27 14:59:20|||||||||3
1724770770000|2024-08-27 14:59:30|25768.3|25748.3|25765.8|25745.8|25768.3|25748.3|25765.8|25745.8|35
1724770780000|2024-08-27 14:59:40|25763.3|25743.3|25758.3|25738.3|25763.3|25743.3|25758.3|25738.3|7
1724770790000|2024-08-27 14:59:50|25762.9|25742.9|25773.3|25753.3|25773.3|25753.3|25762.9|25742.9|0
1724770800000|2024-08-27 15:00:00|25778.3|25758.3|25778.3|25758.3|25778.3|25758.3|25778.3|25758.3|1
1724770810000|2024-08-27 15:00:10|25780.6|25760.6|25793.3|25773.3|25798.3|25778.3|25780.6|25760.6|9
1724770820000|2024-08-27 15:00:20|25793.5|25773.5|25795.8|25775.8|25795.8|25775.8|25793.5|25773.5|3
1724770830000|2024-08-27 15:00:30|||||||||2
1724770840000|2024-08-27 15:00:40|25793.3|25773.3|25793.3|25773.3|25793.3|25773.3|25793.3|25773.3|6
1724770850000|2024-08-27 15:00:50|25788.6|25768.6|25783.3|25763.3|25788.6|25768.6|25783.3|25763.3|0
1724770880000|2024-08-27 15:01:20|25785.8|25765.8|25788.3|25768.3|25788.3|25768.3|25785.8|25765.8|7
1724770890000|2024-08-27 15:01:30|25785.8|25765.8|25788.1|25768.1|25788.1|25768.1|25785.8|25765.8|4
1724770900000|2024-08-27 15:01:40|25785.6|25765.6|25785.8|25765.8|25790.8|25770.8|25783.1|25763.1|6
1724770910000|2024-08-27 15:01:50|25788.1|25768.1|25788.1|25768.1|25788.1|25768.1|25788.1|25768.1|0
1724770920000|2024-08-27 15:02:00|25785.8|25765.8|25785.8|25765.8|25785.8|25765.8|25785.8|25765.8|3
1724770930000|2024-08-27 15:02:10|25788.1|25768.1|25788.3|25768.3|25788.3|25768.3|25788.1|25768.1|0
1724770940000|2024-08-27 15:02:20|25785.6|25765.6|25778.5|25758.5|25786|25766|25778.5|25758.5|37
1724770950000|2024-08-27 15:02:30|25770.8|25750.8|25770.8|25750.8|25770.8|25750.8|25770.8|25750.8|5
1724770960000|2024-08-27 15:02:40|25768.3|25748.3|25763.6|25743.6|25768.3|25748.3|25763.6|25743.6|27
1724770970000|2024-08-27 15:02:50|25758.6|25738.6|25753.5|25733.5|25758.6|25738.6|25753.5|25733.5|0
1724770980000|2024-08-27 15:03:00|25751.1|25731.1|25751|25731|25751.1|25731.1|25748.5|25728.5|0
1724770990000|2024-08-27 15:03:10|25748.6|25728.6|25748.5|25728.5|25748.6|25728.6|25748.5|25728.5|0
1724771000000|2024-08-27 15:03:20|||||||||1
1724771010000|2024-08-27 15:03:30|||||||||2
1724771020000|2024-08-27 15:03:40|25746.1|25726.1|25743.6|25723.6|25746.1|25726.1|25743.6|25723.6|3
1724771040000|2024-08-27 15:04:00|25743.5|25723.5|25703.5|25683.5|25743.5|25723.5|25701.1|25681.1|31
1724771050000|2024-08-27 15:04:10|25701.1|25681.1|25703.6|25683.6|25706.1|25686.1|25701.1|25681.1|3
1724771060000|2024-08-27 15:04:20|25703.5|25683.5|25703.5|25683.5|25706.1|25686.1|25703.5|25683.5|20
1724771070000|2024-08-27 15:04:30|25703.6|25683.6|25698.8|25678.8|25703.6|25683.6|25698.8|25678.8|2
1724771080000|2024-08-27 15:04:40|25701.1|25681.1|25689|25669|25703.5|25683.5|25689|25669|14
1724771090000|2024-08-27 15:04:50|25691.1|25671.1|25688.6|25668.6|25691.1|25671.1|25688.6|25668.6|1
1724771100000|2024-08-27 15:05:00|25683.6|25663.6|25683.6|25663.6|25683.6|25663.6|25683.6|25663.6|7
1724771110000|2024-08-27 15:05:10|25683.8|25663.8|25686.1|25666.1|25686.3|25666.3|25683.8|25663.8|11
1724771120000|2024-08-27 15:05:20|25688.5|25668.5|25686.1|25666.1|25688.5|25668.5|25686.1|25666.1|1
1724771130000|2024-08-27 15:05:30|25681.5|25661.5|25678.6|25658.6|25693.5|25665.8|25678.6|25653.5|15
1724771140000|2024-08-27 15:05:40|25681.1|25661.1|25678.6|25658.6|25681.1|25661.1|25678.6|25658.6|1
1724771150000|2024-08-27 15:05:50|25679|25659|25686|25666|25686|25666|25679|25659|6
1724771160000|2024-08-27 15:06:00|25683.5|25663.5|25683.5|25663.5|25683.5|25663.5|25683.5|25663.5|2
1724771170000|2024-08-27 15:06:10|25698.3|25658.3|25696|25676|25698.8|25676|25693.5|25658.3|10
1724771180000|2024-08-27 15:06:20|25696.1|25676.1|25703.6|25683.6|25703.6|25683.6|25696.1|25676.1|4
1724771190000|2024-08-27 15:06:30|25694.4|25674.4|25694.4|25674.4|25694.4|25674.4|25694.4|25674.4|5
1724771200000|2024-08-27 15:06:40|25694|25674|25694|25674|25694|25674|25694|25674|1
1724771210000|2024-08-27 15:06:50|25693.8|25673.8|25684.2|25664.2|25693.8|25673.8|25684.2|25664.2|16
1724771220000|2024-08-27 15:07:00|25684|25664|25684|25664|25684|25664|25684|25664|14
1724771230000|2024-08-27 15:07:10|25698.8|25678.8|25703.8|25683.8|25703.8|25683.8|25698.8|25678.8|1
1724771240000|2024-08-27 15:07:20|25704|25684|25701.1|25681.1|25706.3|25686.3|25701.1|25681.1|13
1724771250000|2024-08-27 15:07:30|25701.3|25681.3|25686.7|25666.7|25701.3|25681.3|25686.7|25666.7|15
1724771260000|2024-08-27 15:07:40|25689|25669|25689|25669|25689|25669|25689|25669|8
1724771270000|2024-08-27 15:07:50|25679|25659|25674|25654|25679|25659|25674|25654|6
1724771280000|2024-08-27 15:08:00|25671.7|25651.7|25676.3|25656.3|25676.3|25656.3|25671.7|25651.7|20
1724771290000|2024-08-27 15:08:10|25671.7|25651.7|25669|25649|25671.7|25651.7|25668.8|25648.8|50
1724771300000|2024-08-27 15:08:20|25674|25654|25674|25654|25674|25654|25674|25654|3
1724771310000|2024-08-27 15:08:30|25676.3|25656.3|25676.3|25656.3|25676.3|25656.3|25676.3|25656.3|2
1724771320000|2024-08-27 15:08:40|25676.5|25656.5|25704|25684|25704|25684|25676.5|25656.5|3
1724771330000|2024-08-27 15:08:50|||||||||1
1724771340000|2024-08-27 15:09:00|25704.2|25684.2|25701.5|25681.5|25704.2|25684.2|25701.5|25681.5|1
1724771350000|2024-08-27 15:09:10|||||||||3
1724771360000|2024-08-27 15:09:20|25703.8|25683.8|25704|25684|25704|25684|25703.8|25683.8|5
1724771390000|2024-08-27 15:09:50|25701.7|25681.7|25701.5|25681.5|25701.7|25681.7|25701.5|25681.5|5
1724771400000|2024-08-27 15:10:00|25699|25679|25701.5|25681.5|25706.5|25686.5|25699|25679|7
1724771410000|2024-08-27 15:10:10|25694|25674|25677|25657|25694|25674|25677|25657|6
1724771420000|2024-08-27 15:10:20|||||||||1
1724771430000|2024-08-27 15:10:30|25672|25652|25669.4|25649.4|25672|25652|25669.4|25649.4|2
1724771440000|2024-08-27 15:10:40|25674|25654|25674.4|25654.4|25674.4|25654.4|25674|25654|5
1724771450000|2024-08-27 15:10:50|25669.4|25649.4|25669.4|25649.4|25669.4|25649.4|25669.4|25649.4|0
1724771460000|2024-08-27 15:11:00|25676.9|25656.9|25674.7|25654.7|25679.4|25659.4|25674.7|25654.7|9
1724771470000|2024-08-27 15:11:10|25672.2|25652.2|25659.7|25639.7|25672.2|25652.2|25659.7|25639.7|4
1724771480000|2024-08-27 15:11:20|25661.9|25641.9|25661.9|25641.9|25661.9|25641.9|25661.9|25641.9|4
1724771490000|2024-08-27 15:11:30|25661.7|25641.7|25661.7|25641.7|25661.7|25641.7|25661.7|25641.7|2
1724771500000|2024-08-27 15:11:40|25659.2|25639.2|25656.9|25636.9|25659.2|25639.2|25656.9|25636.9|1
1724771510000|2024-08-27 15:11:50|25654.4|25634.4|25654.4|25634.4|25654.4|25634.4|25654.4|25634.4|3
1724771520000|2024-08-27 15:12:00|25651.9|25631.9|25649.4|25629.4|25651.9|25631.9|25649.4|25629.4|9
1724771530000|2024-08-27 15:12:10|25644.5|25624.5|25629.5|25609.5|25644.5|25624.5|25629.5|25609.5|23
1724771540000|2024-08-27 15:12:20|25631.9|25611.9|25634.5|25614.5|25637|25617|25631.9|25611.9|3
1724771550000|2024-08-27 15:12:30|25634.4|25614.4|25631.9|25611.9|25634.4|25614.4|25631.9|25611.9|1
1724771560000|2024-08-27 15:12:40|25624.4|25604.4|25617|25597|25624.4|25604.4|25617|25597|7
1724771570000|2024-08-27 15:12:50|25614.5|25594.5|25621.9|25601.9|25627|25607|25612|25592|15
1724771580000|2024-08-27 15:13:00|25619.5|25599.5|25621.9|25601.9|25621.9|25601.9|25617|25597|9
1724771590000|2024-08-27 15:13:10|25624.2|25604.2|25627|25607|25629.5|25609.5|25624.2|25604.2|27
1724771600000|2024-08-27 15:13:20|25629.4|25609.4|25627.2|25607.2|25629.5|25609.5|25627|25607|2
1724771610000|2024-08-27 15:13:30|25627|25607|25627|25607|25629.4|25609.4|25627|25607|1
1724771620000|2024-08-27 15:13:40|25627.2|25607.2|25619.9|25599.9|25627.2|25607.2|25619.9|25599.9|18
1724771630000|2024-08-27 15:13:50|||||||||27
1724771640000|2024-08-27 15:14:00|25617.6|25597.6|25620.3|25600.3|25622.6|25602.6|25617.6|25597.6|27
1724771670000|2024-08-27 15:14:30|25624.9|25604.9|25634.9|25614.9|25634.9|25614.9|25624.9|25604.9|3
1724771680000|2024-08-27 15:14:40|25635.1|25615.1|25644.9|25624.9|25644.9|25624.9|25635.1|25615.1|2
1724771690000|2024-08-27 15:14:50|25642.6|25622.6|25642.6|25622.6|25642.6|25622.6|25642.6|25622.6|10
1724771700000|2024-08-27 15:15:00|25640.1|25620.1|25622.8|25582.8|25640.1|25620.1|25620.1|25582.8|11
1724771710000|2024-08-27 15:15:10|25622.6|25582.6|25575.3|25555.3|25622.6|25582.6|25567.6|25547.6|11
1724771720000|2024-08-27 15:15:20|25575.1|25555.1|25577.6|25557.6|25577.6|25557.6|25575.1|25555.1|3
1724771730000|2024-08-27 15:15:30|25579.9|25559.9|25587.6|25567.6|25587.6|25567.6|25579.9|25559.9|4
1724771740000|2024-08-27 15:15:40|25587.4|25567.4|25585.1|25565.1|25587.4|25567.4|25585.1|25565.1|2
1724771750000|2024-08-27 15:15:50|25587.6|25567.6|25575.1|25555.1|25587.6|25567.6|25575.1|25555.1|8
1724771760000|2024-08-27 15:16:00|25572.8|25552.8|25582.6|25562.6|25582.6|25562.6|25572.8|25552.8|1
1724771770000|2024-08-27 15:16:10|25570.1|25550.1|25565.1|25545.1|25570.1|25550.1|25565.1|25545.1|8
1724771780000|2024-08-27 15:16:20|25565.3|25545.3|25570.1|25550.1|25572.8|25552.8|25565.3|25545.3|36
1724771790000|2024-08-27 15:16:30|25572.6|25552.6|25580.1|25560.1|25580.1|25560.1|25570.1|25550.1|18
1724771800000|2024-08-27 15:16:40|25575.1|25555.1|25574.9|25554.9|25575.1|25555.1|25574.9|25554.9|18
1724771810000|2024-08-27 15:16:50|25575.1|25555.1|25575.1|25555.1|25577.6|25557.6|25572.8|25552.8|5
1724771820000|2024-08-27 15:17:00|25577.8|25557.8|25577.6|25557.6|25577.8|25557.8|25577.6|25557.6|2
1724771830000|2024-08-27 15:17:10|25585.3|25545.3|25577.6|25557.6|25585.3|25557.6|25577.6|25545.3|0
1724771840000|2024-08-27 15:17:20|25577.8|25557.8|25577.8|25557.8|25577.8|25557.8|25577.8|25557.8|0
1724771850000|2024-08-27 15:17:30|25575.4|25555.4|25575.1|25555.1|25575.4|25555.4|25575.1|25555.1|22
1724771860000|2024-08-27 15:17:40|25567.8|25547.8|25557.8|25537.8|25567.8|25547.8|25557.8|25537.8|1
1724771870000|2024-08-27 15:17:50|25552.9|25532.9|25552.9|25532.9|25552.9|25532.9|25552.9|25532.9|2
1724771880000|2024-08-27 15:18:00|25552.8|25532.8|25550.3|25530.3|25552.8|25532.8|25550.3|25530.3|2
1724771890000|2024-08-27 15:18:10|25547.6|25527.6|25557.2|25537.2|25557.2|25537.2|25542.6|25522.6|20
1724771900000|2024-08-27 15:18:20|25557.8|25537.8|25595.1|25575.1|25595.1|25575.1|25557.8|25537.8|12
1724771910000|2024-08-27 15:18:30|25595.3|25575.3|25604.9|25584.9|25604.9|25584.9|25595.3|25575.3|3
1724771920000|2024-08-27 15:18:40|25605.3|25585.3|25605.3|25585.3|25605.3|25585.3|25605.3|25585.3|0
1724771930000|2024-08-27 15:18:50|25605.1|25585.1|25609.9|25589.9|25609.9|25589.9|25605.1|25585.1|14
1724771940000|2024-08-27 15:19:00|25610.1|25590.1|25600.3|25580.3|25615.3|25592.4|25600.3|25575.3|4
1724771950000|2024-08-27 15:19:10|25597.8|25577.8|25595.3|25575.3|25597.8|25577.8|25595.1|25575.1|5
1724771960000|2024-08-27 15:19:20|25597.6|25577.6|25595.1|25575.1|25600.1|25580.1|25595.1|25575.1|7
1724771980000|2024-08-27 15:19:40|25594.9|25574.9|25590.1|25570.1|25594.9|25574.9|25587.9|25567.9|12
1724771990000|2024-08-27 15:19:50|||||||||1
1724772000000|2024-08-27 15:20:00|25587.6|25567.6|25587.6|25567.6|25590.1|25570.1|25587.6|25567.6|3
1724772010000|2024-08-27 15:20:10|25587.4|25567.4|25592.8|25572.8|25592.8|25572.8|25587.4|25567.4|8
1724772020000|2024-08-27 15:20:20|25592.6|25572.6|25582.9|25562.9|25592.8|25572.8|25582.9|25562.9|9
1724772030000|2024-08-27 15:20:30|25582.6|25562.6|25587.6|25567.6|25587.6|25567.6|25580.1|25560.1|10
1724772040000|2024-08-27 15:20:40|25592.6|25572.6|25592.6|25572.6|25592.8|25572.8|25590.3|25570.3|12
1724772050000|2024-08-27 15:20:50|25592.9|25572.9|25592.4|25572.4|25600.1|25572.9|25592.4|25560.1|1
1724772060000|2024-08-27 15:21:00|25589.9|25569.9|25590.1|25570.1|25590.1|25570.1|25589.9|25569.9|0
1724772070000|2024-08-27 15:21:10|25592.4|25572.4|25592.6|25572.6|25592.6|25572.6|25592.4|25572.4|5
1724772080000|2024-08-27 15:21:20|25585.6|25565.6|25580.1|25560.1|25585.6|25565.6|25580.1|25560.1|17
1724772090000|2024-08-27 15:21:30|25585.1|25565.1|25590.1|25570.1|25590.1|25570.1|25585.1|25565.1|3
1724772110000|2024-08-27 15:21:50|25597.6|25577.6|25595.1|25575.1|25597.6|25577.6|25592.6|25572.6|2
1724772120000|2024-08-27 15:22:00|25597.4|25577.4|25592.6|25572.6|25599.9|25579.9|25592.6|25572.6|6
1724772130000|2024-08-27 15:22:10|25595.1|25575.1|25587.4|25567.4|25597.4|25577.4|25587.4|25567.4|10
1724772140000|2024-08-27 15:22:20|25584.9|25564.9|25584.9|25564.9|25584.9|25564.9|25584.9|25564.9|1
1724772150000|2024-08-27 15:22:30|25582.6|25562.6|25582.6|25562.6|25582.6|25562.6|25582.6|25562.6|0
1724772160000|2024-08-27 15:22:40|25584.5|25564.5|25579.9|25559.9|25584.9|25564.9|25579.9|25559.9|6
1724772170000|2024-08-27 15:22:50|||||||||1
1724772180000|2024-08-27 15:23:00|25582.4|25562.4|25582.4|25562.4|25582.4|25562.4|25582.4|25562.4|4
1724772190000|2024-08-27 15:23:10|25585.1|25565.1|25582.6|25562.6|25585.1|25565.1|25582.6|25562.6|2
1724772200000|2024-08-27 15:23:20|25580.3|25560.3|25575.1|25555.1|25580.3|25560.3|25575.1|25555.1|1
1724772210000|2024-08-27 15:23:30|25574.9|25554.9|25562.6|25542.6|25574.9|25554.9|25562.6|25542.6|8
1724772220000|2024-08-27 15:23:40|25555.1|25535.1|25552.6|25532.6|25555.1|25535.1|25552.6|25532.6|11
1724772230000|2024-08-27 15:23:50|||||||||13
1724772240000|2024-08-27 15:24:00|25557.6|25537.6|25540.6|25520.6|25557.6|25537.6|25540.6|25520.6|30
1724772250000|2024-08-27 15:24:10|25552.2|25532.2|25554.5|25534.5|25554.5|25534.5|25549.7|25529.7|8
1724772260000|2024-08-27 15:24:20|25552.2|25532.2|25547.6|25527.6|25552.6|25532.6|25547.6|25527.6|5
1724772270000|2024-08-27 15:24:30|25552.4|25532.4|25552.4|25532.4|25552.4|25532.4|25552.4|25532.4|1
1724772280000|2024-08-27 15:24:40|25552.6|25532.6|25559.9|25539.9|25559.9|25539.9|25552.6|25532.6|8
1724772290000|2024-08-27 15:24:50|25557.6|25537.6|25564.9|25544.9|25564.9|25544.9|25557.6|25537.6|8
1724772300000|2024-08-27 15:25:00|25565.1|25545.1|25558.1|25538.1|25570.3|25550.3|25558.1|25538.1|13
1724772310000|2024-08-27 15:25:10|25557.9|25537.9|25555.4|25535.4|25557.9|25537.9|25555.4|25535.4|7
1724772320000|2024-08-27 15:25:20|25555.6|25535.6|25567.6|25547.6|25567.6|25547.6|25555.6|25535.6|6
1724772330000|2024-08-27 15:25:30|25565.1|25545.1|25565.1|25545.1|25567.6|25547.6|25565.1|25545.1|2
1724772340000|2024-08-27 15:25:40|||||||||1
1724772350000|2024-08-27 15:25:50|25560.3|25540.3|25552.9|25532.9|25560.3|25540.3|25552.9|25532.9|4
1724772360000|2024-08-27 15:26:00|25557.8|25537.8|25555.4|25535.4|25557.8|25537.8|25555.4|25535.4|2
1724772370000|2024-08-27 15:26:10|25560.2|25540.2|25567.6|25547.6|25567.6|25547.6|25560.2|25540.2|5
1724772380000|2024-08-27 15:26:20|25565.2|25545.2|25562.6|25542.6|25565.2|25545.2|25562.6|25542.6|18
1724772390000|2024-08-27 15:26:30|25560.1|25540.1|25560.2|25540.2|25560.2|25540.2|25557.7|25537.7|6
1724772400000|2024-08-27 15:26:40|25560.1|25540.1|25560.1|25540.1|25560.1|25540.1|25560.1|25540.1|0
1724772410000|2024-08-27 15:26:50|25557.7|25537.7|25557.7|25537.7|25557.7|25537.7|25557.7|25537.7|1
1724772420000|2024-08-27 15:27:00|25560.2|25540.2|25555.2|25535.2|25560.2|25540.2|25555.2|25535.2|3
1724772430000|2024-08-27 15:27:10|||||||||1
1724772440000|2024-08-27 15:27:20|25557.6|25537.6|25557.6|25537.6|25557.6|25537.6|25557.6|25537.6|0
1724772450000|2024-08-27 15:27:30|25555.2|25535.2|25555.2|25535.2|25555.2|25535.2|25555.2|25535.2|1
1724772460000|2024-08-27 15:27:40|||||||||1
1724772470000|2024-08-27 15:27:50|25557.6|25537.6|25559.9|25539.9|25560.1|25540.1|25557.6|25537.6|7
1724772480000|2024-08-27 15:28:00|25562.2|25542.2|25562.6|25542.6|25562.6|25542.6|25562.2|25542.2|2
1724772490000|2024-08-27 15:28:10|25562.7|25542.7|25555.2|25535.2|25562.7|25542.7|25555.2|25535.2|7
1724772500000|2024-08-27 15:28:20|25552.9|25532.9|25550.1|25530.1|25552.9|25532.9|25550.1|25530.1|12
1724772510000|2024-08-27 15:28:30|25550.4|25530.4|25555.1|25535.1|25555.1|25535.1|25550.4|25530.4|2
1724772520000|2024-08-27 15:28:40|25559.9|25539.9|25564.9|25544.9|25564.9|25544.9|25559.9|25539.9|6
1724772530000|2024-08-27 15:28:50|25562.6|25542.6|25562.6|25542.6|25562.6|25542.6|25562.6|25542.6|2
1724772540000|2024-08-27 15:29:00|25564.9|25544.9|25565.1|25545.1|25565.1|25545.1|25564.9|25544.9|3
1724772550000|2024-08-27 15:29:10|25567.6|25547.6|25570.2|25550.2|25570.2|25550.2|25567.6|25547.6|2
1724772570000|2024-08-27 15:29:30|25570.1|25550.1|25570.1|25550.1|25570.1|25550.1|25570.1|25550.1|0
1724772590000|2024-08-27 15:29:50|25565.1|25545.1|25565.1|25545.1|25565.1|25545.1|25565.1|25545.1|7
1724772600000|2024-08-27 15:30:00|25567.4|25547.4|25577.6|25557.6|25577.6|25557.6|25565.1|25545.1|55
1724772610000|2024-08-27 15:30:10|25580.1|25560.1|25585.1|25565.1|25585.1|25565.1|25577.6|25557.6|9
1724772620000|2024-08-27 15:30:20|25587.6|25567.6|25592.6|25572.6|25592.6|25572.6|25587.6|25567.6|38
1724772640000|2024-08-27 15:30:40|25600.1|25580.1|25607.6|25587.6|25612.6|25592.6|25600.1|25580.1|11
1724772650000|2024-08-27 15:30:50|25607.9|25587.9|25609.9|25589.9|25612.6|25592.6|25607.9|25587.9|6
1724772660000|2024-08-27 15:31:00|25607.6|25587.6|25619.7|25599.7|25622|25602|25607.6|25587.6|15
1724772670000|2024-08-27 15:31:10|25619.9|25599.9|25619.9|25599.9|25619.9|25599.9|25619.9|25599.9|20
1724772690000|2024-08-27 15:31:30|25617.6|25597.6|25615.1|25595.1|25617.6|25597.6|25615.1|25595.1|2
1724772700000|2024-08-27 15:31:40|25610.1|25590.1|25598.1|25578.1|25610.1|25590.1|25598.1|25578.1|81
1724772710000|2024-08-27 15:31:50|25597.9|25577.9|25602.9|25582.9|25602.9|25582.9|25597.9|25577.9|7
1724772720000|2024-08-27 15:32:00|25607.6|25587.6|25612.6|25592.6|25612.6|25592.6|25607.6|25587.6|7
1724772730000|2024-08-27 15:32:10|25620.2|25600.2|25625.4|25605.4|25625.4|25605.4|25620.2|25600.2|1
1724772740000|2024-08-27 15:32:20|25630.2|25610.2|25627.9|25607.9|25630.2|25610.2|25627.9|25607.9|2
1724772750000|2024-08-27 15:32:30|25630.2|25610.2|25630.2|25610.2|25630.2|25610.2|25630.2|25610.2|1
1724772770000|2024-08-27 15:32:50|25627.7|25607.7|25622.9|25602.9|25627.7|25607.7|25622.9|25602.9|3
1724772780000|2024-08-27 15:33:00|25620.4|25600.4|25615.4|25595.4|25620.4|25600.4|25615.4|25595.4|1
1724772790000|2024-08-27 15:33:10|25612.9|25592.9|25605.4|25585.4|25612.9|25592.9|25600.4|25580.4|26
1724772810000|2024-08-27 15:33:30|25605.2|25585.2|25605.2|25585.2|25605.2|25585.2|25605.2|25585.2|0
1724772820000|2024-08-27 15:33:40|25602.9|25582.9|25600.4|25580.4|25602.9|25582.9|25600.4|25580.4|1
1724772830000|2024-08-27 15:33:50|25595.4|25575.4|25597.9|25577.9|25597.9|25577.9|25595.4|25575.4|5
1724772840000|2024-08-27 15:34:00|25598.3|25578.3|25607.9|25587.9|25607.9|25587.9|25598.3|25578.3|2
1724772850000|2024-08-27 15:34:10|25610.4|25590.4|25610.4|25590.4|25610.4|25590.4|25610.4|25590.4|0
1724772860000|2024-08-27 15:34:20|||||||||4
1724772870000|2024-08-27 15:34:30|||||||||13
1724772880000|2024-08-27 15:34:40|25601|25581|25590.8|25570.8|25601|25581|25590.8|25570.8|48
1724772890000|2024-08-27 15:34:50|25588.3|25568.3|25590.8|25570.8|25590.8|25570.8|25588.3|25568.3|2
1724772900000|2024-08-27 15:35:00|25588.5|25568.5|25590.8|25570.8|25590.8|25570.8|25588.3|25568.3|0
1724772910000|2024-08-27 15:35:10|25588.3|25568.3|25585.8|25565.8|25588.3|25568.3|25585.8|25565.8|3
1724772920000|2024-08-27 15:35:20|25581.2|25561.2|25573.8|25553.8|25581.2|25561.2|25573.8|25553.8|44
1724772930000|2024-08-27 15:35:30|25571.5|25551.5|25553.7|25533.7|25571.5|25551.5|25553.7|25533.7|10
1724772940000|2024-08-27 15:35:40|25551.2|25531.2|25548.7|25528.7|25551.2|25531.2|25548.7|25528.7|0
1724772950000|2024-08-27 15:35:50|||||||||16
1724772960000|2024-08-27 15:36:00|25546.2|25526.2|25546.2|25526.2|25546.2|25526.2|25546.2|25526.2|9
1724772970000|2024-08-27 15:36:10|25546.5|25526.5|25553.7|25533.7|25553.7|25533.7|25546.5|25526.5|10
1724772990000|2024-08-27 15:36:30|25551.2|25531.2|25558.7|25538.7|25558.7|25538.7|25551.2|25531.2|6
1724773000000|2024-08-27 15:36:40|25558.6|25538.6|25558.6|25538.6|25558.6|25538.6|25558.6|25538.6|1
1724773020000|2024-08-27 15:37:00|25563.5|25543.5|25563.6|25543.6|25566|25546|25563.5|25543.5|12
1724773030000|2024-08-27 15:37:10|25566|25546|25558.6|25538.6|25566.1|25546.1|25558.6|25538.6|14
1724773040000|2024-08-27 15:37:20|25556.3|25536.3|25553.6|25533.6|25558.6|25538.6|25553.6|25533.6|17
1724773050000|2024-08-27 15:37:30|25551.1|25531.1|25551.1|25531.1|25551.1|25531.1|25551.1|25531.1|0
1724773070000|2024-08-27 15:37:50|25553.5|25533.5|25551.1|25531.1|25556.1|25536.1|25551.1|25531.1|6
1724773080000|2024-08-27 15:38:00|25553.6|25533.6|25551.1|25531.1|25553.6|25533.6|25551.1|25531.1|2
1724773090000|2024-08-27 15:38:10|||||||||1
1724773100000|2024-08-27 15:38:20|25548.6|25528.6|25548.6|25528.6|25548.6|25528.6|25548.6|25528.6|15
1724773110000|2024-08-27 15:38:30|25543.6|25523.6|25543.6|25523.6|25543.6|25523.6|25543.6|25523.6|13
1724773120000|2024-08-27 15:38:40|25538.6|25518.6|25543.5|25523.5|25543.5|25523.5|25536|25516|31
1724773130000|2024-08-27 15:38:50|25543.6|25523.6|25543.6|25523.6|25543.6|25523.6|25543.6|25523.6|1
1724773140000|2024-08-27 15:39:00|25546.1|25526.1|25546.1|25526.1|25546.1|25526.1|25546.1|25526.1|1
1724773160000|2024-08-27 15:39:20|25543.8|25523.8|25541.1|25521.1|25543.8|25523.8|25541.1|25521.1|5
1724773170000|2024-08-27 15:39:30|25538.6|25518.6|25543.6|25523.6|25543.6|25523.6|25538.6|25518.6|1
1724773180000|2024-08-27 15:39:40|25546.1|25526.1|25546.1|25526.1|25546.1|25526.1|25546.1|25526.1|0
1724773200000|2024-08-27 15:40:00|25548.5|25528.5|25543.6|25523.6|25548.6|25528.6|25543.6|25523.6|12
1724773210000|2024-08-27 15:40:10|25541.3|25521.3|25541.1|25521.1|25541.3|25521.3|25541.1|25521.1|0
1724773230000|2024-08-27 15:40:30|25543.6|25523.6|25543.5|25523.5|25543.6|25523.6|25543.5|25523.5|3
1724773240000|2024-08-27 15:40:40|25543.6|25523.6|25551.1|25531.1|25551.1|25531.1|25543.6|25523.6|6
1724773250000|2024-08-27 15:40:50|25548.8|25528.8|25546.3|25526.3|25551|25531|25546.3|25526.3|1
1724773260000|2024-08-27 15:41:00|25548.6|25528.6|25546.3|25526.3|25548.6|25528.6|25546.3|25526.3|1
1724773270000|2024-08-27 15:41:10|25546.1|25526.1|25536.1|25516.1|25546.1|25526.1|25536.1|25516.1|4
1724773280000|2024-08-27 15:41:20|25533.6|25513.6|25533.5|25513.5|25533.6|25513.6|25531.1|25511.1|2
1724773290000|2024-08-27 15:41:30|25533.6|25513.6|25536|25516|25536|25516|25531.3|25511.3|20
1724773300000|2024-08-27 15:41:40|25533.6|25513.6|25531.1|25511.1|25533.6|25513.6|25531.1|25511.1|0
1724773310000|2024-08-27 15:41:50|25531.3|25511.3|25533.6|25513.6|25533.6|25513.6|25531.3|25511.3|2
1724773320000|2024-08-27 15:42:00|25536|25516|25556|25536|25556|25536|25536|25516|12
1724773330000|2024-08-27 15:42:10|25553.6|25533.6|25558.6|25538.6|25558.6|25538.6|25553.6|25533.6|3
1724773340000|2024-08-27 15:42:20|25563.6|25543.6|25566.1|25546.1|25566.1|25546.1|25561|25541|9
1724773350000|2024-08-27 15:42:30|25568.5|25548.5|25566.1|25546.1|25568.6|25548.6|25566.1|25546.1|1
1724773360000|2024-08-27 15:42:40|||||||||5
1724773370000|2024-08-27 15:42:50|25561.3|25541.3|25563.8|25543.8|25563.8|25543.8|25559|25539|17
1724773380000|2024-08-27 15:43:00|25564|25544|25566.9|25546.9|25576.3|25556.3|25563.8|25543.8|28
1724773390000|2024-08-27 15:43:10|25571.9|25551.9|25584.4|25564.4|25586.9|25566.9|25571.9|25551.9|12
1724773400000|2024-08-27 15:43:20|25584.6|25564.6|25586.9|25566.9|25586.9|25566.9|25579.7|25559.7|3
1724773410000|2024-08-27 15:43:30|25587.2|25567.2|25586.9|25566.9|25591.9|25571.9|25584.4|25564.4|15
1724773420000|2024-08-27 15:43:40|25586.7|25566.7|25584.4|25564.4|25586.7|25566.7|25584.4|25564.4|3
1724773430000|2024-08-27 15:43:50|25579.6|25559.6|25581.9|25561.9|25581.9|25561.9|25579.6|25559.6|8
1724773440000|2024-08-27 15:44:00|25579.4|25559.4|25552.2|25532.2|25579.4|25559.4|25552.2|25532.2|18
1724773450000|2024-08-27 15:44:10|25551.9|25531.9|25546.7|25526.7|25551.9|25531.9|25541.9|25521.9|7
1724773460000|2024-08-27 15:44:20|25541.9|25521.9|25541.9|25521.9|25541.9|25521.9|25541.9|25521.9|2
1724773470000|2024-08-27 15:44:30|25546.9|25506.9|25536.5|25516.5|25546.9|25516.5|25534|25503.8|6
1724773490000|2024-08-27 15:44:50|25539.4|25519.4|25539.4|25519.4|25539.4|25519.4|25539.4|25519.4|3
1724773500000|2024-08-27 15:45:00|25544.4|25524.4|25544.4|25524.4|25546.9|25526.9|25544.4|25524.4|6
1724773510000|2024-08-27 15:45:10|25539.4|25519.4|25539.4|25519.4|25539.4|25519.4|25539.4|25519.4|1
1724773530000|2024-08-27 15:45:30|25537.1|25517.1|25536.9|25516.9|25537.1|25517.1|25536.9|25516.9|23
1724773540000|2024-08-27 15:45:40|||||||||1
1724773550000|2024-08-27 15:45:50|25534.6|25514.6|25534.6|25514.6|25534.6|25514.6|25534.6|25514.6|5
1724773560000|2024-08-27 15:46:00|25534.4|25514.4|25541.9|25521.9|25541.9|25521.9|25534.4|25514.4|6
1724773580000|2024-08-27 15:46:20|25542.1|25522.1|25549|25529|25556.7|25529|25542.1|25516.7|1
1724773590000|2024-08-27 15:46:30|25549.2|25529.2|25544.6|25524.6|25549.2|25529.2|25544.6|25524.6|1
1724773600000|2024-08-27 15:46:40|25556.9|25516.9|25544.4|25524.4|25556.9|25526.9|25544.4|25516.9|48
1724773620000|2024-08-27 15:47:00|25544.6|25524.6|25546.9|25526.9|25546.9|25526.9|25544.6|25524.6|6
1724773650000|2024-08-27 15:47:30|25544.4|25524.4|25561.7|25521.7|25561.7|25526.9|25544.4|25521.7|5
1724773660000|2024-08-27 15:47:40|25549.4|25529.4|25551.9|25531.9|25551.9|25531.9|25549.4|25529.4|3
1724773670000|2024-08-27 15:47:50|25549.6|25529.6|25549.4|25529.4|25549.6|25529.6|25549.4|25529.4|2
1724773680000|2024-08-27 15:48:00|25544.4|25524.4|25541.9|25521.9|25544.4|25524.4|25541.7|25521.7|2
1724773690000|2024-08-27 15:48:10|25544.2|25524.2|25551.9|25531.9|25551.9|25531.9|25544.2|25524.2|1
1724773700000|2024-08-27 15:48:20|25549.5|25529.5|25549.2|25529.2|25549.5|25529.5|25549.2|25529.2|0
1724773710000|2024-08-27 15:48:30|25549.4|25529.4|25554.2|25534.2|25554.2|25534.2|25546.9|25526.9|2
1724773720000|2024-08-27 15:48:40|25556.9|25536.9|25549.5|25529.5|25556.9|25536.9|25549.5|25529.5|1
1724773730000|2024-08-27 15:48:50|25551.9|25531.9|25541.9|25521.9|25551.9|25531.9|25541.9|25521.9|4
1724773740000|2024-08-27 15:49:00|25539.4|25519.4|25532|25512|25539.4|25519.4|25532|25512|9
1724773750000|2024-08-27 15:49:10|25531.9|25511.9|25514.4|25494.4|25531.9|25511.9|25514.4|25494.4|18
1724773760000|2024-08-27 15:49:20|25512|25492|25509.4|25489.4|25514.4|25494.4|25509.4|25489.4|6
1724773770000|2024-08-27 15:49:30|25506.9|25486.9|25509.4|25489.4|25509.4|25489.4|25504.4|25484.4|12
1724773780000|2024-08-27 15:49:40|25509.7|25489.7|25523.8|25503.8|25523.8|25503.8|25509.7|25489.7|7
1724773790000|2024-08-27 15:49:50|25524|25504|25526.9|25506.9|25526.9|25506.9|25524|25504|0
1724773800000|2024-08-27 15:50:00|||||||||1
1724773810000|2024-08-27 15:50:10|25529.4|25509.4|25531.9|25511.9|25531.9|25511.9|25529.4|25509.4|0
1724773820000|2024-08-27 15:50:20|25536.9|25516.9|25539.4|25519.4|25539.4|25519.4|25536.9|25516.9|9
1724773830000|2024-08-27 15:50:30|25547|25507|25547|25507|25547|25507|25547|25507|2
1724773850000|2024-08-27 15:50:50|25532|25512|25527.2|25507.2|25532|25512|25527.2|25507.2|101
1724773860000|2024-08-27 15:51:00|25524.7|25504.7|25509.7|25489.7|25524.7|25504.7|25504.7|25484.7|15
1724773870000|2024-08-27 15:51:10|25507.2|25487.2|25514.7|25494.7|25517.2|25497.2|25507.2|25487.2|6
1724773880000|2024-08-27 15:51:20|25512.2|25492.2|25512.2|25492.2|25512.2|25492.2|25512.2|25492.2|1
1724773890000|2024-08-27 15:51:30|25509.7|25489.7|25507.2|25487.2|25509.7|25489.7|25507.2|25487.2|0
1724773900000|2024-08-27 15:51:40|25509.5|25489.5|25509.9|25489.9|25512.2|25492.2|25509.5|25489.5|48
1724773910000|2024-08-27 15:51:50|25512.2|25492.2|25512.2|25492.2|25512.2|25492.2|25507.2|25487.2|4
1724773920000|2024-08-27 15:52:00|25514.5|25494.5|25522.2|25502.2|25522.2|25502.2|25514.5|25494.5|4
1724773930000|2024-08-27 15:52:10|25519.7|25499.7|25517.2|25497.2|25519.7|25499.7|25517.2|25497.2|1
1724773940000|2024-08-27 15:52:20|25519.5|25499.5|25522.2|25502.2|25522.2|25502.2|25519.5|25499.5|4
1724773950000|2024-08-27 15:52:30|25527.2|25507.2|25529.7|25509.7|25529.7|25509.7|25527.2|25507.2|0
1724773960000|2024-08-27 15:52:40|25532|25512|25537.2|25517.2|25537.2|25517.2|25532|25512|1
1724773970000|2024-08-27 15:52:50|25546.5|25526.5|25547.2|25527.2|25549.7|25529.7|25546.5|25526.5|1
1724773980000|2024-08-27 15:53:00|||||||||2
1724773990000|2024-08-27 15:53:10|25544.9|25524.9|25544.7|25524.7|25546.9|25526.9|25544.5|25524.5|1
1724774000000|2024-08-27 15:53:20|25547.2|25527.2|25544.9|25524.9|25547.2|25527.2|25544.9|25524.9|0
1724774020000|2024-08-27 15:53:40|25542.2|25522.2|25542.2|25522.2|25542.2|25522.2|25542.2|25522.2|0
1724774040000|2024-08-27 15:54:00|25544.5|25524.5|25537.2|25517.2|25544.5|25524.5|25537.2|25517.2|3
1724774050000|2024-08-27 15:54:10|25534.7|25514.7|25522.2|25502.2|25534.7|25514.7|25522.2|25502.2|7
1724774060000|2024-08-27 15:54:20|25522|25502|25527|25507|25532.4|25507|25519.7|25492.4|7
1724774070000|2024-08-27 15:54:30|25527.2|25507.2|25515.1|25495.1|25527.2|25507.2|25515.1|25495.1|3
1724774080000|2024-08-27 15:54:40|25514.9|25494.9|25517.2|25497.2|25517.2|25497.2|25514.9|25494.9|0
1724774090000|2024-08-27 15:54:50|25514.9|25494.9|25514.9|25494.9|25514.9|25494.9|25514.9|25494.9|1
1724774100000|2024-08-27 15:55:00|25514.7|25494.7|25524.7|25504.7|25524.7|25504.7|25514.7|25494.7|6
1724774110000|2024-08-27 15:55:10|25524.9|25504.9|25522.2|25502.2|25524.9|25504.9|25522.2|25502.2|1
1724774120000|2024-08-27 15:55:20|25524.9|25504.9|25524.9|25504.9|25537.4|25509.7|25524.7|25497.2|5
1724774130000|2024-08-27 15:55:30|25522.2|25502.2|25522.2|25502.2|25522.2|25502.2|25522.2|25502.2|0
1724774140000|2024-08-27 15:55:40|25519.9|25499.9|25519.7|25499.7|25519.9|25499.9|25519.7|25499.7|5
1724774150000|2024-08-27 15:55:50|25517.4|25497.4|25517.2|25497.2|25517.4|25497.4|25517.2|25497.2|2
1724774160000|2024-08-27 15:56:00|25521.9|25501.9|25529.4|25509.4|25529.4|25509.4|25517.6|25497.6|9
1724774170000|2024-08-27 15:56:10|25529.5|25509.5|25529.5|25509.5|25529.5|25509.5|25529.5|25509.5|0
1724774180000|2024-08-27 15:56:20|25532|25512|25532|25512|25532|25512|25532|25512|4
1724774190000|2024-08-27 15:56:30|25534.5|25514.5|25522.2|25502.2|25534.5|25514.5|25522.2|25502.2|9
1724774200000|2024-08-27 15:56:40|25519.7|25499.7|25517.4|25497.4|25519.7|25499.7|25517.4|25497.4|1
1724774220000|2024-08-27 15:57:00|25519.7|25499.7|25544.4|25524.4|25544.4|25524.4|25519.7|25499.7|16
1724774230000|2024-08-27 15:57:10|25551.5|25531.5|25551.5|25531.5|25554|25534|25551.5|25531.5|18
1724774240000|2024-08-27 15:57:20|25554|25534|25554.2|25534.2|25554.2|25534.2|25549.2|25529.2|31
1724774250000|2024-08-27 15:57:30|25556.9|25536.9|25569.2|25549.2|25571.7|25551.7|25556.9|25536.9|18
1724774260000|2024-08-27 15:57:40|25566.9|25546.9|25556.9|25536.9|25566.9|25546.9|25556.9|25536.9|11
1724774270000|2024-08-27 15:57:50|||||||||1
1724774280000|2024-08-27 15:58:00|25556.7|25536.7|25561.9|25541.9|25561.9|25541.9|25556.7|25536.7|6
1724774290000|2024-08-27 15:58:10|25561.8|25541.8|25564.3|25544.3|25564.3|25544.3|25561.8|25541.8|0
1724774310000|2024-08-27 15:58:30|25562|25542|25559.5|25539.5|25562|25542|25559.5|25539.5|2
1724774320000|2024-08-27 15:58:40|25559.3|25539.3|25572|25552|25572|25552|25559.3|25539.3|8
1724774330000|2024-08-27 15:58:50|25571.8|25551.8|25574.2|25554.2|25574.2|25554.2|25571.8|25551.8|29
1724774340000|2024-08-27 15:59:00|25576.5|25556.5|25579|25559|25579|25559|25576.5|25556.5|1
1724774350000|2024-08-27 15:59:10|25581.5|25561.5|25586.1|25566.1|25586.1|25566.1|25581.5|25561.5|14
1724774360000|2024-08-27 15:59:20|25583.8|25563.8|25586.5|25566.5|25586.5|25566.5|25581.5|25561.5|31
1724774370000|2024-08-27 15:59:30|||||||||3
1724774400000|2024-08-27 16:00:00|25584|25564|25581.5|25561.5|25586.5|25566.5|25581.5|25561.5|3
1724774410000|2024-08-27 16:00:10|25583.8|25563.8|25579|25559|25584|25564|25579|25559|1
1724774420000|2024-08-27 16:00:20|25581.5|25561.5|25581.5|25561.5|25581.5|25561.5|25581.5|25561.5|5
1724774430000|2024-08-27 16:00:30|25584|25564|25589|25569|25589|25569|25584|25564|8
1724774440000|2024-08-27 16:00:40|25594|25574|25591.7|25571.7|25596.5|25576.5|25591.7|25571.7|4
1724774450000|2024-08-27 16:00:50|25591.5|25571.5|25591.5|25571.5|25591.7|25571.7|25591.5|25571.5|12
1724774460000|2024-08-27 16:01:00|25594|25574|25641.1|25621.1|25643.6|25623.6|25594|25574|23
1724774470000|2024-08-27 16:01:10|25643.6|25623.6|25636.1|25616.1|25646.1|25626.1|25636.1|25616.1|9
1724774480000|2024-08-27 16:01:20|25633.6|25613.6|25596.3|25576.3|25640.7|25620.7|25596.3|25576.3|61
1724774490000|2024-08-27 16:01:30|25598.6|25578.6|25603.6|25583.6|25603.6|25583.6|25598.6|25578.6|5
1724774500000|2024-08-27 16:01:40|25605.9|25585.9|25606.1|25586.1|25606.1|25586.1|25605.9|25585.9|2
1724774510000|2024-08-27 16:01:50|25608.4|25588.4|25606.1|25586.1|25608.6|25588.6|25606.1|25586.1|1
1724774520000|2024-08-27 16:02:00|25608.4|25588.4|25605.9|25585.9|25608.4|25588.4|25605.7|25585.7|4
1724774530000|2024-08-27 16:02:10|25603.6|25583.6|25605.7|25585.7|25605.9|25585.9|25603.4|25583.4|3
1724774540000|2024-08-27 16:02:20|25601.3|25581.3|25600.9|25580.9|25601.3|25581.3|25600.9|25580.9|3
1724774550000|2024-08-27 16:02:30|25598.6|25578.6|25595.9|25575.9|25598.6|25578.6|25595.9|25575.9|2
1724774560000|2024-08-27 16:02:40|25598.4|25578.4|25584|25564|25598.4|25578.4|25584|25564|14
1724774570000|2024-08-27 16:02:50|25579|25559|25578.8|25558.8|25579|25559|25578.8|25558.8|4
1724774580000|2024-08-27 16:03:00|25576.3|25556.3|25573.8|25553.8|25576.3|25556.3|25573.8|25553.8|6
1724774590000|2024-08-27 16:03:10|25571.5|25551.5|25571.5|25551.5|25571.5|25551.5|25571.5|25551.5|0
1724774600000|2024-08-27 16:03:20|25569|25549|25566.7|25546.7|25569|25549|25566.7|25546.7|3
1724774610000|2024-08-27 16:03:30|25566.5|25546.5|25564.2|25544.2|25569|25549|25564.2|25544.2|7
1724774620000|2024-08-27 16:03:40|25566.5|25546.5|25564.2|25544.2|25566.5|25546.5|25564.2|25544.2|1
1724774630000|2024-08-27 16:03:50|25564|25544|25564|25544|25564|25544|25564|25544|5
1724774640000|2024-08-27 16:04:00|25561.7|25541.7|25561.3|25541.3|25564|25544|25561.3|25541.3|4
1724774660000|2024-08-27 16:04:20|25559|25539|25559|25539|25559|25539|25559|25539|5
1724774670000|2024-08-27 16:04:30|25554|25534|25554|25534|25554|25534|25554|25534|4
1724774680000|2024-08-27 16:04:40|25551.5|25531.5|25554|25534|25554|25534|25551.5|25531.5|7
1724774690000|2024-08-27 16:04:50|||||||||5
1724774700000|2024-08-27 16:05:00|25554.2|25534.2|25554.2|25534.2|25556.5|25536.5|25554.2|25534.2|1
1724774710000|2024-08-27 16:05:10|25556.5|25536.5|25554.2|25534.2|25556.5|25536.5|25554.2|25534.2|1
1724774720000|2024-08-27 16:05:20|25556.5|25536.5|25561.1|25541.1|25561.1|25541.1|25556.5|25536.5|14
1724774730000|2024-08-27 16:05:30|25561.5|25541.5|25563.8|25543.8|25563.8|25543.8|25561.5|25541.5|0
1724774740000|2024-08-27 16:05:40|||||||||1
1724774750000|2024-08-27 16:05:50|25564|25544|25564|25544|25564|25544|25564|25544|5
1724774760000|2024-08-27 16:06:00|25563.8|25543.8|25563.8|25543.8|25566.3|25546.3|25563.8|25543.8|2
1724774780000|2024-08-27 16:06:20|25556.5|25536.5|25556.5|25536.5|25556.5|25536.5|25556.5|25536.5|6
1724774790000|2024-08-27 16:06:30|||||||||1
1724774800000|2024-08-27 16:06:40|||||||||4
1724774810000|2024-08-27 16:06:50|||||||||1
1724774820000|2024-08-27 16:07:00|25558.8|25538.8|25561.5|25541.5|25561.5|25541.5|25558.8|25538.8|3
1724774830000|2024-08-27 16:07:10|25561.7|25541.7|25561.7|25541.7|25561.7|25541.7|25561.7|25541.7|4
1724774840000|2024-08-27 16:07:20|25566.3|25546.3|25569|25549|25569|25549|25566.3|25546.3|1
1724774850000|2024-08-27 16:07:30|25568.8|25548.8|25568.8|25548.8|25568.8|25548.8|25568.8|25548.8|0
1724774860000|2024-08-27 16:07:40|25573.8|25553.8|25573.8|25553.8|25573.8|25553.8|25573.8|25553.8|12
1724774870000|2024-08-27 16:07:50|25574|25554|25579|25559|25579|25559|25574|25554|24
1724774880000|2024-08-27 16:08:00|25581.8|25561.8|25579.3|25559.3|25584.1|25564.1|25579.3|25559.3|5
1724774890000|2024-08-27 16:08:10|25581.6|25561.6|25584|25564|25584|25564|25581.6|25561.6|0
1724774900000|2024-08-27 16:08:20|25581.6|25561.6|25584|25564|25584|25564|25581.5|25561.5|5
1724774910000|2024-08-27 16:08:30|25586.3|25566.3|25591.3|25571.3|25591.3|25571.3|25586.3|25566.3|0
1724774920000|2024-08-27 16:08:40|25591.5|25571.5|25591.5|25571.5|25591.5|25571.5|25591.5|25571.5|2
1724774930000|2024-08-27 16:08:50|25596.1|25576.1|25596.5|25576.5|25596.5|25576.5|25596.1|25576.1|5
1724774940000|2024-08-27 16:09:00|25599|25579|25606.5|25586.5|25606.5|25586.5|25599|25579|2
1724774950000|2024-08-27 16:09:10|25606.3|25586.3|25606.3|25586.3|25606.3|25586.3|25606.3|25586.3|4
1724774960000|2024-08-27 16:09:20|25604|25584|25601.6|25581.6|25606.3|25586.3|25601.6|25581.6|1
1724774970000|2024-08-27 16:09:30|25601.5|25581.5|25582.4|25562.4|25604.3|25584|25582.4|25562.4|6
1724774980000|2024-08-27 16:09:40|25574.3|25554.3|25579.3|25559.3|25579.3|25559.3|25574.3|25554.3|2
1724775000000|2024-08-27 16:10:00|25586.6|25566.6|25596.6|25576.6|25596.6|25576.6|25586.6|25566.6|3
1724775010000|2024-08-27 16:10:10|25596.8|25576.8|25594.1|25574.1|25596.8|25576.8|25594.1|25574.1|3
1724775020000|2024-08-27 16:10:20|25596.6|25576.6|25599.1|25579.1|25601.6|25581.6|25596.6|25576.6|1
1724775030000|2024-08-27 16:10:30|||||||||4
1724775040000|2024-08-27 16:10:40|25601.6|25581.6|25606.5|25586.5|25606.5|25586.5|25601.6|25581.6|21
1724775050000|2024-08-27 16:10:50|25609|25589|25606.6|25586.6|25609|25589|25606.6|25586.6|0
1724775060000|2024-08-27 16:11:00|25606.5|25586.5|25606.5|25586.5|25609|25589|25606.5|25586.5|1
1724775070000|2024-08-27 16:11:10|25609|25589|25609|25589|25609|25589|25609|25589|0
1724775080000|2024-08-27 16:11:20|25606.3|25586.3|25606.3|25586.3|25606.3|25586.3|25606.3|25586.3|5
1724775090000|2024-08-27 16:11:30|25608.8|25588.8|25606.3|25586.3|25608.8|25588.8|25603.8|25583.8|8
1724775100000|2024-08-27 16:11:40|25606.5|25586.5|25604|25584|25606.5|25586.5|25604|25584|2
1724775110000|2024-08-27 16:11:50|||||||||1
1724775120000|2024-08-27 16:12:00|25606.5|25586.5|25604|25584|25606.5|25586.5|25604|25584|3
1724775130000|2024-08-27 16:12:10|25597|25577|25591.5|25571.5|25597|25577|25591.5|25571.5|8
1724775140000|2024-08-27 16:12:20|25589|25569|25589|25569|25589|25569|25589|25569|0
1724775150000|2024-08-27 16:12:30|25586.6|25566.6|25589|25569|25589|25569|25586.5|25566.5|0
1724775180000|2024-08-27 16:13:00|25586.6|25566.6|25586.5|25566.5|25589|25569|25586.5|25566.5|2
1724775190000|2024-08-27 16:13:10|25584.1|25564.1|25579.1|25559.1|25584.1|25564.1|25579.1|25559.1|2
1724775200000|2024-08-27 16:13:20|||||||||1
1724775210000|2024-08-27 16:13:30|25576.6|25556.6|25534.3|25514.3|25576.6|25556.6|25534.3|25514.3|21
1724775220000|2024-08-27 16:13:40|25534.1|25514.1|25549.1|25529.1|25551.5|25531.5|25534.1|25514.1|27
1724775230000|2024-08-27 16:13:50|25549|25529|25541.5|25521.5|25549|25529|25541.5|25521.5|6
1724775240000|2024-08-27 16:14:00|25543.8|25523.8|25543.8|25523.8|25543.8|25523.8|25543.8|25523.8|4
1724775250000|2024-08-27 16:14:10|25546.1|25526.1|25543.8|25523.8|25546.1|25526.1|25543.8|25523.8|0
1724775260000|2024-08-27 16:14:20|25546.1|25526.1|25554|25534|25561.5|25534|25546.1|25521.3|6
1724775270000|2024-08-27 16:14:30|25551.6|25531.6|25551.6|25531.6|25551.6|25531.6|25551.6|25531.6|0
1724775290000|2024-08-27 16:14:50|25546.5|25526.5|25546.3|25526.3|25546.5|25526.5|25546.3|25526.3|3
1724775300000|2024-08-27 16:15:00|25544|25524|25544|25524|25544|25524|25544|25524|4
1724775310000|2024-08-27 16:15:10|25544.3|25524.3|25551.5|25531.5|25551.5|25531.5|25544.3|25524.3|2
1724775320000|2024-08-27 16:15:20|25556.5|25536.5|25546.5|25526.5|25556.5|25536.5|25546.5|25526.5|3
1724775340000|2024-08-27 16:15:40|25544|25524|25536.5|25516.5|25544|25524|25534|25514|7
1724775350000|2024-08-27 16:15:50|25529|25509|25531.6|25491.6|25531.6|25509|25524.1|25491.6|8
1724775360000|2024-08-27 16:16:00|25524|25504|25521.6|25501.6|25524.1|25504.1|25521.6|25501.6|6
1724775370000|2024-08-27 16:16:10|25519.3|25499.3|25521.5|25501.5|25524.1|25504.1|25519.1|25499.1|5
1724775380000|2024-08-27 16:16:20|25521.8|25501.8|25516.8|25496.8|25521.8|25501.8|25516.6|25496.6|3
1724775390000|2024-08-27 16:16:30|25517|25497|25524.1|25504.1|25526.6|25506.6|25517|25497|7
1724775400000|2024-08-27 16:16:40|25519.5|25499.5|25509.7|25489.7|25519.5|25499.5|25509.7|25489.7|3
1724775410000|2024-08-27 16:16:50|25509.5|25489.5|25512|25492|25512|25492|25507.2|25487.2|4
1724775420000|2024-08-27 16:17:00|25517|25497|25532.4|25512.4|25532.4|25512.4|25517|25497|1
1724775430000|2024-08-27 16:17:10|25542|25522|25546.8|25526.8|25546.8|25526.8|25542|25522|4
1724775440000|2024-08-27 16:17:20|25549.1|25529.1|25549.1|25529.1|25549.1|25529.1|25549.1|25529.1|20
1724775450000|2024-08-27 16:17:30|25546.8|25526.8|25539.3|25519.3|25546.8|25526.8|25539.3|25519.3|5
1724775460000|2024-08-27 16:17:40|25547|25507|25539.5|25519.5|25547|25519.5|25539.3|25507|3
1724775470000|2024-08-27 16:17:50|25539.3|25519.3|25532|25512|25547|25519.3|25532|25507|4
1724775480000|2024-08-27 16:18:00|25534.3|25514.3|25534.3|25514.3|25534.3|25514.3|25534.3|25514.3|4
1724775500000|2024-08-27 16:18:20|||||||||67
1724775510000|2024-08-27 16:18:30|||||||||1
1724775520000|2024-08-27 16:18:40|||||||||4
1724775530000|2024-08-27 16:18:50|||||||||26
1724775540000|2024-08-27 16:19:00|25532|25512|25532.2|25512.2|25534.5|25514.5|25532|25512|4
1724775550000|2024-08-27 16:19:10|25534.5|25514.5|25534.5|25514.5|25534.5|25514.5|25534.5|25514.5|1
1724775560000|2024-08-27 16:19:20|25532|25512|25544.5|25524.5|25544.5|25524.5|25532|25512|10
1724775580000|2024-08-27 16:19:40|25544.3|25524.3|25549.3|25529.3|25549.3|25529.3|25544.3|25524.3|5
1724775590000|2024-08-27 16:19:50|25546.8|25526.8|25546.8|25526.8|25546.8|25526.8|25546.8|25526.8|4
1724775600000|2024-08-27 16:20:00|25546.6|25526.6|25546.6|25526.6|25546.6|25526.6|25544.3|25524.3|0
1724775610000|2024-08-27 16:20:10|25546.8|25526.8|25554.3|25534.3|25556.6|25536.6|25546.8|25526.8|11
1724775620000|2024-08-27 16:20:20|25556.8|25536.8|25574.3|25554.3|25574.3|25554.3|25556.8|25536.8|5
1724775630000|2024-08-27 16:20:30|25574.5|25554.5|25579.3|25559.3|25579.3|25559.3|25574.5|25554.5|3
1724775640000|2024-08-27 16:20:40|25581.8|25561.8|25574.7|25554.7|25581.8|25561.8|25574.7|25554.7|2
1724775650000|2024-08-27 16:20:50|25576.8|25556.8|25574.3|25554.3|25576.8|25556.8|25574.3|25554.3|1
1724775660000|2024-08-27 16:21:00|25576.8|25556.8|25576.8|25556.8|25576.8|25556.8|25576.8|25556.8|5
1724775670000|2024-08-27 16:21:10|25576.6|25556.6|25571.8|25551.8|25576.6|25556.6|25571.8|25551.8|13
1724775680000|2024-08-27 16:21:20|25569.5|25549.5|25561.8|25541.8|25569.5|25549.5|25561.8|25541.8|1
1724775690000|2024-08-27 16:21:30|25561.6|25541.6|25552.2|25532.2|25561.6|25541.6|25552|25532|23
1724775700000|2024-08-27 16:21:40|25554.5|25534.5|25554.5|25534.5|25557|25537|25554.5|25534.5|14
1724775710000|2024-08-27 16:21:50|25554.3|25534.3|25539.5|25519.5|25554.3|25534.3|25539.5|25519.5|40
1724775720000|2024-08-27 16:22:00|25537|25517|25539.7|25519.7|25539.7|25519.7|25537|25517|2
1724775730000|2024-08-27 16:22:10|25544.7|25524.7|25547|25527|25549.7|25529.7|25544.7|25524.7|8
1724775740000|2024-08-27 16:22:20|25544.7|25524.7|25542.2|25522.2|25547.2|25527.2|25542.2|25522.2|5
1724775750000|2024-08-27 16:22:30|25544.7|25524.7|25544.7|25524.7|25544.7|25524.7|25544.7|25524.7|2
1724775760000|2024-08-27 16:22:40|25542.2|25522.2|25537.2|25517.2|25542.2|25522.2|25537.2|25517.2|8
1724775770000|2024-08-27 16:22:50|25532.4|25512.4|25512.2|25492.2|25532.4|25512.4|25512.2|25492.2|15
1724775780000|2024-08-27 16:23:00|25509.7|25489.7|25502.2|25482.2|25512.2|25492.2|25497.4|25477.4|88
1724775790000|2024-08-27 16:23:10|25507.2|25487.2|25514.7|25494.7|25529.7|25504.7|25507.2|25487.2|28
1724775800000|2024-08-27 16:23:20|25512.2|25492.2|25512.5|25492.5|25522|25502|25512.2|25492.2|22
1724775810000|2024-08-27 16:23:30|25514.9|25494.9|25522|25502|25522.2|25502.2|25514.7|25494.7|32
1724775820000|2024-08-27 16:23:40|25514.9|25494.9|25514.5|25494.5|25514.9|25494.9|25514.5|25494.5|9
1724775830000|2024-08-27 16:23:50|25516.6|25496.6|25514.3|25494.3|25516.8|25496.8|25514.3|25494.3|24
1724775840000|2024-08-27 16:24:00|25514.7|25494.7|25529.3|25509.3|25534.3|25514.3|25514.7|25494.7|36
1724775850000|2024-08-27 16:24:10|25524.3|25504.3|25509.9|25489.9|25524.3|25504.3|25509.7|25489.7|140
1724775860000|2024-08-27 16:24:20|25514.9|25494.9|25522.2|25502.2|25522.2|25502.2|25514.9|25494.9|65
1724775870000|2024-08-27 16:24:30|25526.8|25506.8|25527.2|25507.2|25527.2|25507.2|25526.8|25506.8|24
1724775880000|2024-08-27 16:24:40|25527|25507|25527.2|25507.2|25527.2|25507.2|25524.7|25504.7|55
1724775890000|2024-08-27 16:24:50|25524.7|25504.7|25524.7|25504.7|25524.7|25504.7|25524.5|25504.5|45
1724775900000|2024-08-27 16:25:00|25527.2|25507.2|25524.9|25504.9|25527.2|25507.2|25524.7|25504.7|15
1724775910000|2024-08-27 16:25:10|25527|25507|25527.2|25507.2|25529.7|25509.7|25524.7|25504.7|6
1724775920000|2024-08-27 16:25:20|25524.7|25504.7|25524.9|25504.9|25527.2|25507.2|25524.7|25504.7|13
1724775930000|2024-08-27 16:25:30|25524.7|25504.7|25524.7|25504.7|25524.7|25504.7|25522.2|25502.2|2
1724775940000|2024-08-27 16:25:40|25524.5|25504.5|25522.2|25502.2|25524.5|25504.5|25522.2|25502.2|4
1724775950000|2024-08-27 16:25:50|25524.5|25504.5|25524.7|25504.7|25524.7|25504.7|25524.5|25504.5|5
1724775960000|2024-08-27 16:26:00|25524.9|25504.9|25554.7|25534.7|25554.7|25534.7|25522.2|25502.2|71
1724775970000|2024-08-27 16:26:10|25557.2|25537.2|25554.9|25534.9|25557.2|25537.2|25554.9|25534.9|7
1724775980000|2024-08-27 16:26:20|25554.7|25534.7|25559.7|25539.7|25559.7|25539.7|25554.7|25534.7|3
1724775990000|2024-08-27 16:26:30|||||||||2
1724776000000|2024-08-27 16:26:40|||||||||4
1724776010000|2024-08-27 16:26:50|25554.7|25534.7|25552.4|25532.4|25554.7|25534.7|25552.4|25532.4|5
1724776020000|2024-08-27 16:27:00|25552.2|25532.2|25549.7|25529.7|25554.5|25534.5|25549.7|25529.7|1
1724776030000|2024-08-27 16:27:10|25547.4|25527.4|25549.7|25529.7|25549.7|25529.7|25544.9|25524.9|20
1724776040000|2024-08-27 16:27:20|25552.2|25532.2|25549.7|25529.7|25552.2|25532.2|25549.7|25529.7|0
1724776050000|2024-08-27 16:27:30|25552|25532|25549.7|25529.7|25552|25532|25549.7|25529.7|2
1724776060000|2024-08-27 16:27:40|25544.7|25524.7|25529.9|25509.9|25544.7|25524.7|25529.7|25509.7|25
1724776070000|2024-08-27 16:27:50|25532.2|25512.2|25532.2|25512.2|25532.2|25512.2|25532.2|25512.2|0
1724776080000|2024-08-27 16:28:00|25529.9|25509.9|25529.7|25509.7|25532.2|25512.2|25529.7|25509.7|3
1724776100000|2024-08-27 16:28:20|||||||||1
1724776110000|2024-08-27 16:28:30|25529.5|25509.5|25534.7|25514.7|25534.7|25514.7|25529.5|25509.5|40
1724776120000|2024-08-27 16:28:40|25537|25517|25542|25522|25542|25522|25534.7|25514.7|21
1724776150000|2024-08-27 16:29:10|25539.7|25519.7|25534.7|25514.7|25539.9|25519.9|25534.7|25514.7|1
1724776160000|2024-08-27 16:29:20|25532.4|25512.4|25527.4|25507.4|25532.4|25512.4|25525|25505|1
1724776170000|2024-08-27 16:29:30|25525|25505|25525|25505|25527.4|25507.4|25525|25505|2
1724776180000|2024-08-27 16:29:40|25524.9|25504.9|25524.9|25504.9|25524.9|25504.9|25524.9|25504.9|0
1724776190000|2024-08-27 16:29:50|25527.2|25507.2|25534.3|25514.3|25534.3|25514.3|25527.2|25507.2|19
1724776200000|2024-08-27 16:30:00|25532|25512|25532.4|25512.4|25532.4|25512.4|25529.7|25509.7|4
1724776210000|2024-08-27 16:30:10|25530|25510|25532|25512|25532|25512|25530|25510|1
1724776230000|2024-08-27 16:30:30|25532.4|25512.4|25534.7|25514.7|25534.7|25514.7|25532.4|25512.4|1
1724776280000|2024-08-27 16:31:20|25537.2|25517.2|25532.4|25512.4|25539.7|25519.7|25532.4|25512.4|40
1724776290000|2024-08-27 16:31:30|25534.7|25514.7|25529.7|25509.7|25534.7|25514.7|25529.7|25509.7|0
1724776340000|2024-08-27 16:32:20|||||||||2
1724776350000|2024-08-27 16:32:30|25527.2|25507.2|25527.2|25507.2|25527.2|25507.2|25527.2|25507.2|5
1724776360000|2024-08-27 16:32:40|25529.7|25509.7|25529.7|25509.7|25529.7|25509.7|25529.7|25509.7|8
1724776380000|2024-08-27 16:33:00|25539.7|25519.7|25542.2|25522.2|25542.2|25522.2|25539.7|25519.7|1
1724776390000|2024-08-27 16:33:10|25544.7|25524.7|25552.2|25532.2|25552.2|25532.2|25544.7|25524.7|0
1724776400000|2024-08-27 16:33:20|25554.5|25534.5|25554.5|25534.5|25554.5|25534.5|25554.5|25534.5|1
1724776410000|2024-08-27 16:33:30|||||||||6
1724776430000|2024-08-27 16:33:50|||||||||1
1724776440000|2024-08-27 16:34:00|25557.2|25537.2|25557.2|25537.2|25557.2|25537.2|25557.2|25537.2|2
1724776460000|2024-08-27 16:34:20|25559.5|25539.5|25564.7|25544.7|25564.7|25544.7|25559.5|25539.5|4
1724776470000|2024-08-27 16:34:30|||||||||1
1724776480000|2024-08-27 16:34:40|25567|25547|25567.2|25547.2|25567.2|25547.2|25567|25547|11
1724776490000|2024-08-27 16:34:50|||||||||2
1724776500000|2024-08-27 16:35:00|25569.5|25549.5|25574.7|25554.7|25574.7|25554.7|25567.2|25547.2|4
1724776510000|2024-08-27 16:35:10|||||||||1
1724776540000|2024-08-27 16:35:40|||||||||1
1724776560000|2024-08-27 16:36:00|25572.2|25552.2|25569.8|25549.8|25572.2|25552.2|25569.8|25549.8|0
1724776570000|2024-08-27 16:36:10|25569.7|25549.7|25569.7|25549.7|25569.7|25549.7|25569.7|25549.7|0
1724776580000|2024-08-27 16:36:20|25560.2|25540.2|25557.5|25537.5|25560.2|25540.2|25557.5|25537.5|6
1724776590000|2024-08-27 16:36:30|25557.2|25537.2|25557.2|25537.2|25557.2|25537.2|25557.2|25537.2|0
1724776600000|2024-08-27 16:36:40|||||||||1
1724776620000|2024-08-27 16:37:00|||||||||3
1724776630000|2024-08-27 16:37:10|25559.7|25539.7|25559.7|25539.7|25559.7|25539.7|25559.7|25539.7|13
1724776640000|2024-08-27 16:37:20|25562|25542|25567|25547|25567|25547|25562|25542|5
1724776650000|2024-08-27 16:37:30|25567.2|25547.2|25576.4|25556.4|25576.4|25556.4|25567.2|25547.2|12
1724776670000|2024-08-27 16:37:50|||||||||1
1724776680000|2024-08-27 16:38:00|25574.1|25554.1|25574.1|25554.1|25574.1|25554.1|25574.1|25554.1|3
1724776700000|2024-08-27 16:38:20|25576.6|25556.6|25574.1|25554.1|25576.6|25556.6|25574.1|25554.1|0
1724776710000|2024-08-27 16:38:30|25571.8|25551.8|25567.2|25547.2|25571.8|25551.8|25567.2|25547.2|3
1724776720000|2024-08-27 16:38:40|25564.3|25544.3|25564.3|25544.3|25564.3|25544.3|25564.3|25544.3|1
1724776740000|2024-08-27 16:39:00|25561.8|25541.8|25561.8|25541.8|25561.8|25541.8|25561.8|25541.8|2
1724776760000|2024-08-27 16:39:20|25559.3|25539.3|25559.3|25539.3|25559.3|25539.3|25559.3|25539.3|0
1724776780000|2024-08-27 16:39:40|||||||||1
1724776800000|2024-08-27 16:40:00|25563.9|25543.9|25564.1|25544.1|25564.1|25544.1|25563.9|25543.9|1
1724776860000|2024-08-27 16:41:00|25561.8|25541.8|25561.8|25541.8|25561.8|25541.8|25561.8|25541.8|1
1724776870000|2024-08-27 16:41:10|25561.6|25541.6|25561.6|25541.6|25561.6|25541.6|25561.6|25541.6|0
1724776880000|2024-08-27 16:41:20|25562|25542|25566.6|25546.6|25566.6|25546.6|25562|25542|4
1724776890000|2024-08-27 16:41:30|25566.8|25546.8|25571.4|25551.4|25571.4|25551.4|25566.8|25546.8|1
1724776900000|2024-08-27 16:41:40|25573.7|25553.7|25573.9|25553.9|25573.9|25553.9|25573.7|25553.7|1
1724776920000|2024-08-27 16:42:00|25574.1|25554.1|25574.1|25554.1|25574.1|25554.1|25574.1|25554.1|3
1724776940000|2024-08-27 16:42:20|25571.8|25551.8|25571.8|25551.8|25571.8|25551.8|25571.8|25551.8|4
1724776950000|2024-08-27 16:42:30|||||||||10
1724776960000|2024-08-27 16:42:40|25562|25542|25562|25542|25562|25542|25562|25542|1
1724776980000|2024-08-27 16:43:00|25550|25530|25552.3|25532.3|25552.3|25532.3|25550|25530|1
1724776990000|2024-08-27 16:43:10|25552|25532|25552|25532|25552|25532|25552|25532|0
1724777000000|2024-08-27 16:43:20|25547.1|25527.1|25547.1|25527.1|25547.1|25527.1|25544.8|25524.8|6
1724777020000|2024-08-27 16:43:40|||||||||5
1724777040000|2024-08-27 16:44:00|25549.5|25529.5|25549.5|25529.5|25549.5|25529.5|25549.5|25529.5|2
1724777050000|2024-08-27 16:44:10|25549.6|25529.6|25554.6|25534.6|25554.6|25534.6|25549.6|25529.6|24
1724777060000|2024-08-27 16:44:20|||||||||1
1724777070000|2024-08-27 16:44:30|25557.1|25537.1|25557.1|25537.1|25557.1|25537.1|25557.1|25537.1|0
1724777100000|2024-08-27 16:45:00|25562|25542|25562|25542|25562|25542|25562|25542|8
1724777120000|2024-08-27 16:45:20|25559.6|25539.6|25557|25537|25559.6|25539.6|25557|25537|0
1724777130000|2024-08-27 16:45:30|25554.5|25534.5|25554.5|25534.5|25554.5|25534.5|25554.5|25534.5|4
1724777140000|2024-08-27 16:45:40|25549.6|25529.6|25544.6|25524.6|25549.6|25529.6|25544.6|25524.6|3
1724777160000|2024-08-27 16:46:00|25542.1|25522.1|25532.1|25512.1|25542.1|25522.1|25532.1|25512.1|6
1724777170000|2024-08-27 16:46:10|25529.6|25509.6|25532.1|25512.1|25532.1|25512.1|25529.5|25509.5|10
1724777180000|2024-08-27 16:46:20|25534.5|25514.5|25534.6|25514.6|25534.6|25514.6|25534.5|25514.5|1
1724777190000|2024-08-27 16:46:30|25539.5|25519.5|25544.6|25524.6|25544.6|25524.6|25539.5|25519.5|6
1724777230000|2024-08-27 16:47:10|25544.5|25524.5|25542.1|25522.1|25544.5|25524.5|25542.1|25522.1|11
1724777240000|2024-08-27 16:47:20|25544.5|25524.5|25544.6|25524.6|25544.6|25524.6|25544.5|25524.5|0
1724777300000|2024-08-27 16:48:20|25542.1|25522.1|25544.5|25524.5|25544.5|25524.5|25542.1|25522.1|0
1724777310000|2024-08-27 16:48:30|25544.6|25524.6|25539.6|25519.6|25544.6|25524.6|25539.6|25519.6|2
1724777330000|2024-08-27 16:48:50|||||||||6
1724777340000|2024-08-27 16:49:00|25534.6|25514.6|25532|25512|25534.6|25514.6|25529.6|25509.6|10
1724777350000|2024-08-27 16:49:10|25529.6|25509.6|25529.6|25509.6|25534.3|25514.3|25529.6|25509.6|0
1724777360000|2024-08-27 16:49:20|25530|25510|25534.6|25514.6|25534.6|25514.6|25530|25510|2
1724777370000|2024-08-27 16:49:30|25532.1|25512.1|25532.1|25512.1|25532.1|25512.1|25532.1|25512.1|0
1724777390000|2024-08-27 16:49:50|25534.6|25514.6|25537|25517|25537|25517|25534.6|25514.6|4
1724777400000|2024-08-27 16:50:00|||||||||1
1724777410000|2024-08-27 16:50:10|25537.1|25517.1|25537.1|25517.1|25537.1|25517.1|25537.1|25517.1|0
1724777420000|2024-08-27 16:50:20|25539.5|25519.5|25539.5|25519.5|25539.5|25519.5|25539.5|25519.5|0
1724777430000|2024-08-27 16:50:30|25537.1|25517.1|25537.1|25517.1|25537.1|25517.1|25537.1|25517.1|0
1724777460000|2024-08-27 16:51:00|25537.3|25517.3|25541.9|25521.9|25541.9|25521.9|25537.3|25517.3|2
1724777470000|2024-08-27 16:51:10|25542.1|25522.1|25542.1|25522.1|25542.1|25522.1|25542.1|25522.1|0
1724777480000|2024-08-27 16:51:20|||||||||3
1724777490000|2024-08-27 16:51:30|25547.1|25527.1|25547.1|25527.1|25547.1|25527.1|25547.1|25527.1|1
1724777510000|2024-08-27 16:51:50|||||||||2
1724777520000|2024-08-27 16:52:00|25549.8|25529.8|25549.8|25529.8|25549.8|25529.8|25549.8|25529.8|1
1724777550000|2024-08-27 16:52:30|25547.1|25527.1|25552.1|25532.1|25552.1|25532.1|25547.1|25527.1|3
1724777560000|2024-08-27 16:52:40|25549.6|25529.6|25549.6|25529.6|25549.6|25529.6|25549.6|25529.6|0
1724777580000|2024-08-27 16:53:00|25552.1|25532.1|25552.1|25532.1|25552.1|25532.1|25552.1|25532.1|4
1724777590000|2024-08-27 16:53:10|25554.4|25534.4|25544.6|25524.6|25554.4|25534.4|25544.6|25524.6|2
1724777600000|2024-08-27 16:53:20|25542.3|25522.3|25544.6|25524.6|25544.6|25524.6|25542.1|25522.1|0
1724777630000|2024-08-27 16:53:50|||||||||4
1724777640000|2024-08-27 16:54:00|||||||||10
1724777650000|2024-08-27 16:54:10|||||||||3
1724777660000|2024-08-27 16:54:20|25542.1|25522.1|25546.6|25526.6|25546.6|25526.6|25537.1|25517.1|60
1724777670000|2024-08-27 16:54:30|25546.8|25526.8|25544.4|25524.4|25546.8|25526.8|25544.3|25524.3|4
1724777680000|2024-08-27 16:54:40|25544.3|25524.3|25544.3|25524.3|25544.3|25524.3|25544.3|25524.3|0
1724777690000|2024-08-27 16:54:50|25541.8|25521.8|25541.8|25521.8|25541.8|25521.8|25541.8|25521.8|4
1724777700000|2024-08-27 16:55:00|25539.3|25519.3|25534.3|25514.3|25544.1|25524.1|25534.3|25514.3|15
1724777710000|2024-08-27 16:55:10|25534.1|25514.1|25534.1|25514.1|25534.1|25514.1|25534.1|25514.1|4
1724777760000|2024-08-27 16:56:00|||||||||3
1724777780000|2024-08-27 16:56:20|||||||||1
1724777790000|2024-08-27 16:56:30|25531.6|25511.6|25528.9|25508.9|25531.6|25511.6|25528.9|25508.9|14
1724777810000|2024-08-27 16:56:50|25528.7|25508.7|25523.9|25503.9|25528.7|25508.7|25523.9|25503.9|5
1724777870000|2024-08-27 16:57:50|||||||||1
1724777880000|2024-08-27 16:58:00|25523.7|25503.7|25528.7|25508.7|25528.7|25508.7|25523.7|25503.7|8
1724777890000|2024-08-27 16:58:10|25531|25511|25533.5|25513.5|25533.5|25513.5|25531|25511|0
1724777900000|2024-08-27 16:58:20|||||||||1
1724777910000|2024-08-27 16:58:30|25531.2|25511.2|25531.2|25511.2|25531.2|25511.2|25531.2|25511.2|3
1724777920000|2024-08-27 16:58:40|25533.7|25513.7|25533.7|25513.7|25533.7|25513.7|25533.7|25513.7|0
1724777940000|2024-08-27 16:59:00|25536.2|25516.2|25536.2|25516.2|25536.2|25516.2|25536.2|25516.2|8
1724777960000|2024-08-27 16:59:20|25533.9|25513.9|25533.9|25513.9|25533.9|25513.9|25533.9|25513.9|9
1724777980000|2024-08-27 16:59:40|25533.7|25513.7|25528.9|25508.9|25533.7|25513.7|25528.9|25508.9|3
1724777990000|2024-08-27 16:59:50|25531.2|25511.2|25531.2|25511.2|25531.2|25511.2|25531.2|25511.2|1
1724778000000|2024-08-27 17:00:00|25526.2|25506.2|25526.2|25506.2|25526.2|25506.2|25526.2|25506.2|11
1724778010000|2024-08-27 17:00:10|25523.9|25503.9|25506.4|25486.4|25523.9|25503.9|25506.4|25486.4|54
1724778020000|2024-08-27 17:00:20|25506|25486|25503.5|25483.5|25506|25486|25503.5|25483.5|13
1724778030000|2024-08-27 17:00:30|||||||||4
1724778040000|2024-08-27 17:00:40|25503.7|25483.7|25503.7|25483.7|25503.7|25483.7|25503.7|25483.7|1
1724778050000|2024-08-27 17:00:50|||||||||7
1724778060000|2024-08-27 17:01:00|25503.3|25483.3|25498.5|25478.5|25503.3|25483.3|25498.5|25478.5|32
1724778070000|2024-08-27 17:01:10|25498|25478|25500.6|25460.6|25500.6|25478|25497.6|25460.6|10
1724778080000|2024-08-27 17:01:20|25481.2|25461.2|25481.2|25461.2|25481.2|25461.2|25481.2|25461.2|2
1724778090000|2024-08-27 17:01:30|25481.4|25461.4|25481.4|25461.4|25481.4|25461.4|25481.4|25461.4|1
1724778100000|2024-08-27 17:01:40|25483.9|25463.9|25488.7|25468.7|25488.7|25468.7|25483.9|25463.9|1
1724778110000|2024-08-27 17:01:50|25486.4|25466.4|25488.9|25468.9|25488.9|25468.9|25486.4|25466.4|2
1724778120000|2024-08-27 17:02:00|25486.6|25466.6|25484.1|25464.1|25486.6|25466.6|25484.1|25464.1|5
1724778130000|2024-08-27 17:02:10|25483.9|25463.9|25493.5|25473.5|25493.5|25473.5|25483.9|25463.9|13
1724778140000|2024-08-27 17:02:20|25495.8|25475.8|25493.9|25473.9|25495.8|25475.8|25493.9|25473.9|0
1724778180000|2024-08-27 17:03:00|25503.3|25483.3|25503.7|25483.7|25503.7|25483.7|25503.3|25483.3|3
1724778190000|2024-08-27 17:03:10|25508.3|25488.3|25508.3|25488.3|25508.3|25488.3|25508.3|25488.3|5
1724778200000|2024-08-27 17:03:20|25508.5|25488.5|25508.7|25488.7|25508.7|25488.7|25508.5|25488.5|2
1724778260000|2024-08-27 17:04:20|25511|25491|25511|25491|25511|25491|25511|25491|1
1724778270000|2024-08-27 17:04:30|25511.2|25491.2|25508.9|25488.9|25513.5|25493.5|25508.9|25488.9|1
1724778280000|2024-08-27 17:04:40|25513.7|25493.7|25513.9|25493.9|25513.9|25493.9|25513.7|25493.7|7
1724778320000|2024-08-27 17:05:20|25516.2|25496.2|25516.2|25496.2|25516.2|25496.2|25516.2|25496.2|0
1724778360000|2024-08-27 17:06:00|25518.5|25498.5|25520.8|25500.8|25520.8|25500.8|25518.5|25498.5|9
1724778370000|2024-08-27 17:06:10|25518.5|25498.5|25516|25496|25518.5|25498.5|25516|25496|0
1724778380000|2024-08-27 17:06:20|25511.2|25491.2|25511.2|25491.2|25511.2|25491.2|25511.2|25491.2|2
1724778390000|2024-08-27 17:06:30|25508.9|25488.9|25508.7|25488.7|25508.9|25488.9|25508.7|25488.7|0
1724778420000|2024-08-27 17:07:00|25508.5|25488.5|25513.7|25493.7|25513.7|25493.7|25508.5|25488.5|4
1724778440000|2024-08-27 17:07:20|25511.2|25491.2|25513.5|25493.5|25513.5|25493.5|25511.2|25491.2|1
1724778450000|2024-08-27 17:07:30|||||||||1
1724778480000|2024-08-27 17:08:00|25518.1|25498.1|25528.5|25508.5|25531|25511|25518.1|25498.1|5
1724778520000|2024-08-27 17:08:40|25526.2|25506.2|25526.2|25506.2|25526.2|25506.2|25526.2|25506.2|0
1724778540000|2024-08-27 17:09:00|25528.5|25508.5|25526.2|25506.2|25528.5|25508.5|25526.2|25506.2|7
1724778580000|2024-08-27 17:09:40|25526.4|25506.4|25531.2|25511.2|25531.2|25511.2|25526.4|25506.4|1
1724778590000|2024-08-27 17:09:50|25528.9|25508.9|25531.4|25511.4|25531.4|25511.4|25528.9|25508.9|0
1724778600000|2024-08-27 17:10:00|25533.7|25513.7|25533.9|25513.9|25533.9|25513.9|25533.7|25513.7|2
1724778610000|2024-08-27 17:10:10|25533.7|25513.7|25533.7|25513.7|25533.7|25513.7|25533.7|25513.7|2
1724778620000|2024-08-27 17:10:20|25533.5|25513.5|25521.4|25501.4|25533.5|25513.5|25521.4|25501.4|7
1724778630000|2024-08-27 17:10:30|25518.9|25498.9|25518.7|25498.7|25518.9|25498.9|25516.4|25496.4|8
1724778640000|2024-08-27 17:10:40|25518.9|25498.9|25521.4|25501.4|25521.4|25501.4|25518.9|25498.9|2
1724778650000|2024-08-27 17:10:50|25523.9|25503.9|25531.2|25511.2|25531.2|25511.2|25523.9|25503.9|0
1724778660000|2024-08-27 17:11:00|25535.8|25515.8|25538.5|25518.5|25538.5|25518.5|25535.8|25515.8|2
1724778670000|2024-08-27 17:11:10|25541|25521|25541|25521|25541|25521|25541|25521|0
1724778680000|2024-08-27 17:11:20|25538.5|25518.5|25541|25521|25541|25521|25538.5|25518.5|0
1724778690000|2024-08-27 17:11:30|25538.7|25518.7|25536|25516|25538.7|25518.7|25536|25516|3
1724778710000|2024-08-27 17:11:50|25533.7|25513.7|25533.7|25513.7|25533.7|25513.7|25533.7|25513.7|0
1724778720000|2024-08-27 17:12:00|||||||||1
1724778740000|2024-08-27 17:12:20|25533.5|25513.5|25533.3|25513.3|25533.5|25513.5|25533.3|25513.3|6
1724778750000|2024-08-27 17:12:30|25533.1|25513.1|25533.1|25513.1|25533.1|25513.1|25533.1|25513.1|2
1724778770000|2024-08-27 17:12:50|||||||||1
1724778790000|2024-08-27 17:13:10|25530.6|25510.6|25533.1|25513.1|25533.1|25513.1|25530.6|25510.6|21
1724778800000|2024-08-27 17:13:20|25545.4|25505.4|25537.9|25517.9|25545.4|25517.9|25533.1|25505.4|0
1724778810000|2024-08-27 17:13:30|25540.6|25520.6|25552.4|25532.4|25552.4|25532.4|25540.6|25520.6|39
1724778820000|2024-08-27 17:13:40|25564.7|25524.7|25557.6|25537.6|25564.7|25537.6|25552.4|25524.7|0
1724778830000|2024-08-27 17:13:50|25562.2|25542.2|25562.6|25542.6|25562.6|25542.6|25562.2|25542.2|0
1724778860000|2024-08-27 17:14:20|25574.9|25534.9|25574.9|25534.9|25574.9|25534.9|25574.9|25534.9|0
1724778870000|2024-08-27 17:14:30|25562.6|25542.6|25565.1|25545.1|25565.1|25545.1|25562.6|25542.6|0
1724778880000|2024-08-27 17:14:40|25567.6|25547.6|25562.6|25542.6|25570.2|25550.2|25562.6|25542.6|13
1724778890000|2024-08-27 17:14:50|25560.2|25540.2|25560.2|25540.2|25560.2|25540.2|25560.2|25540.2|0
1724778900000|2024-08-27 17:15:00|25562.7|25542.7|25557.7|25537.7|25562.7|25542.7|25557.7|25537.7|3
1724778910000|2024-08-27 17:15:10|25557.6|25537.6|25557.6|25537.6|25557.6|25537.6|25557.6|25537.6|0
1724778920000|2024-08-27 17:15:20|25547.9|25527.9|25545.4|25525.4|25547.9|25527.9|25545.4|25525.4|24
1724778930000|2024-08-27 17:15:30|||||||||1
1724778940000|2024-08-27 17:15:40|||||||||1
1724778950000|2024-08-27 17:15:50|25547.7|25527.7|25547.7|25527.7|25547.7|25527.7|25547.7|25527.7|0
1724778960000|2024-08-27 17:16:00|25545.4|25525.4|25545.4|25525.4|25547.7|25527.7|25545.4|25525.4|3
1724778980000|2024-08-27 17:16:20|25547.7|25527.7|25547.7|25527.7|25547.7|25527.7|25547.7|25527.7|0
1724778990000|2024-08-27 17:16:30|25547.6|25527.6|25547.6|25527.6|25547.6|25527.6|25547.6|25527.6|1
1724779020000|2024-08-27 17:17:00|25547.7|25527.7|25547.7|25527.7|25547.7|25527.7|25547.7|25527.7|0
1724779040000|2024-08-27 17:17:20|25550.1|25530.1|25547.7|25527.7|25550.1|25530.1|25547.7|25527.7|1
1724779060000|2024-08-27 17:17:40|25547.5|25527.5|25547.5|25527.5|25547.5|25527.5|25547.5|25527.5|0
1724779070000|2024-08-27 17:17:50|25542.7|25522.7|25532.9|25512.9|25542.7|25522.7|25532.9|25512.9|10
1724779080000|2024-08-27 17:18:00|25532.7|25512.7|25532.7|25512.7|25532.7|25512.7|25532.7|25512.7|0
1724779090000|2024-08-27 17:18:10|25532.5|25512.5|25535|25515|25535|25515|25532.5|25512.5|1
1724779100000|2024-08-27 17:18:20|25539.7|25519.7|25532.7|25512.7|25540|25520|25532.7|25512.7|1
1724779110000|2024-08-27 17:18:30|25535.2|25515.2|25540|25520|25540|25520|25535.2|25515.2|1
1724779120000|2024-08-27 17:18:40|||||||||1
1724779130000|2024-08-27 17:18:50|||||||||22
1724779150000|2024-08-27 17:19:10|25540.2|25520.2|25540.2|25520.2|25540.2|25520.2|25540.2|25520.2|1
1724779160000|2024-08-27 17:19:20|25535.2|25515.2|25535.2|25515.2|25537.7|25517.7|25535.2|25515.2|2
1724779170000|2024-08-27 17:19:30|25537.7|25517.7|25537.7|25517.7|25537.7|25517.7|25537.7|25517.7|0
1724779190000|2024-08-27 17:19:50|25532.9|25512.9|25532.7|25512.7|25532.9|25512.9|25532.7|25512.7|3
1724779200000|2024-08-27 17:20:00|25530.4|25510.4|25530|25510|25530.4|25510.4|25527.7|25507.7|14
1724779210000|2024-08-27 17:20:10|25527.7|25507.7|25525.4|25505.4|25527.7|25507.7|25525.4|25505.4|5
1724779220000|2024-08-27 17:20:20|25525.6|25505.6|25527.9|25507.9|25527.9|25507.9|25525.6|25505.6|0
1724779240000|2024-08-27 17:20:40|25525.6|25505.6|25523.1|25503.1|25525.6|25505.6|25523.1|25503.1|1
1724779270000|2024-08-27 17:21:10|25522.9|25502.9|25522.9|25502.9|25522.9|25502.9|25522.9|25502.9|1
1724779290000|2024-08-27 17:21:30|25523.1|25503.1|25523.1|25503.1|25523.1|25503.1|25523.1|25503.1|1
1724779320000|2024-08-27 17:22:00|25525.6|25505.6|25523.1|25503.1|25525.6|25505.6|25523.1|25503.1|7
1724779360000|2024-08-27 17:22:40|25522.9|25502.9|25523.1|25503.1|25523.1|25503.1|25522.9|25502.9|1
1724779370000|2024-08-27 17:22:50|25520.6|25500.6|25523.1|25503.1|25523.1|25503.1|25520.6|25500.6|1
1724779380000|2024-08-27 17:23:00|25525.4|25505.4|25520.6|25500.6|25525.6|25505.6|25520.6|25500.6|3
1724779390000|2024-08-27 17:23:10|||||||||1
1724779410000|2024-08-27 17:23:30|||||||||4
1724779420000|2024-08-27 17:23:40|25518.1|25498.1|25510.8|25490.8|25518.1|25498.1|25510.6|25490.6|11
1724779430000|2024-08-27 17:23:50|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|2
1724779440000|2024-08-27 17:24:00|25513.7|25493.7|25528.1|25508.1|25528.1|25508.1|25513.7|25493.7|4
1724779450000|2024-08-27 17:24:10|25525.8|25505.8|25518.3|25498.3|25525.8|25505.8|25518.3|25498.3|3
1724779460000|2024-08-27 17:24:20|25520.8|25500.8|25520.8|25500.8|25520.8|25500.8|25520.8|25500.8|2
1724779470000|2024-08-27 17:24:30|25523.5|25503.5|25513.3|25493.3|25523.5|25503.5|25513.3|25493.3|3
1724779480000|2024-08-27 17:24:40|25513.1|25493.1|25513.1|25493.1|25513.1|25493.1|25513.1|25493.1|4
1724779490000|2024-08-27 17:24:50|25513.3|25493.3|25513.3|25493.3|25513.3|25493.3|25513.3|25493.3|1
1724779500000|2024-08-27 17:25:00|25515.6|25495.6|25522.9|25502.9|25522.9|25502.9|25515.6|25495.6|1
1724779510000|2024-08-27 17:25:10|25523.1|25503.1|25523.1|25503.1|25525.8|25505.8|25521|25501|7
1724779520000|2024-08-27 17:25:20|25525.6|25505.6|25532.9|25512.9|25535.4|25515.4|25525.6|25505.6|1
1724779530000|2024-08-27 17:25:30|25537.7|25517.7|25537.9|25517.9|25537.9|25517.9|25537.7|25517.7|2
1724779540000|2024-08-27 17:25:40|25540.2|25520.2|25540.2|25520.2|25540.2|25520.2|25537.9|25517.9|1
1724779550000|2024-08-27 17:25:50|25542.7|25522.7|25550.6|25530.6|25550.6|25530.6|25542.7|25522.7|9
1724779560000|2024-08-27 17:26:00|25548.3|25528.3|25548.1|25528.1|25548.3|25528.3|25548.1|25528.1|4
1724779590000|2024-08-27 17:26:30|25550.4|25530.4|25557.7|25537.7|25560|25540|25550.4|25530.4|6
1724779600000|2024-08-27 17:26:40|25557.5|25537.5|25555.2|25535.2|25557.5|25537.5|25555.2|25535.2|0
1724779610000|2024-08-27 17:26:50|25555|25535|25547.7|25527.7|25555|25535|25547.7|25527.7|12
1724779620000|2024-08-27 17:27:00|25545.2|25525.2|25550|25530|25550|25530|25545.2|25525.2|6
1724779630000|2024-08-27 17:27:10|25545.4|25525.4|25545.4|25525.4|25545.4|25525.4|25545.4|25525.4|0
1724779640000|2024-08-27 17:27:20|25543.1|25523.1|25526.1|25506.1|25543.1|25523.1|25526.1|25506.1|7
1724779650000|2024-08-27 17:27:30|25525.6|25505.6|25537.9|25517.9|25537.9|25517.9|25525.6|25505.6|23
1724779660000|2024-08-27 17:27:40|25550.4|25510.4|25538.1|25518.1|25550.4|25518.1|25538.1|25510.4|1
1724779670000|2024-08-27 17:27:50|25537.9|25517.9|25544.8|25524.8|25544.8|25524.8|25537.9|25517.9|1
1724779680000|2024-08-27 17:28:00|25549.7|25529.7|25550|25530|25552.3|25532.3|25549.7|25529.7|8
1724779690000|2024-08-27 17:28:10|25547.7|25527.7|25542.7|25522.7|25547.7|25527.7|25542.7|25522.7|14
1724779700000|2024-08-27 17:28:20|25540.4|25520.4|25540.4|25520.4|25542.7|25522.7|25540.4|25520.4|1
1724779720000|2024-08-27 17:28:40|25542.7|25522.7|25542.5|25522.5|25542.7|25522.7|25542.5|25522.5|5
1724779740000|2024-08-27 17:29:00|25542.7|25522.7|25547.5|25527.5|25547.5|25527.5|25542.7|25522.7|15
1724779750000|2024-08-27 17:29:10|25549.8|25529.8|25557.5|25537.5|25557.7|25537.7|25549.8|25529.8|14
1724779760000|2024-08-27 17:29:20|25557.7|25537.7|25564.8|25544.8|25564.8|25544.8|25557.7|25537.7|12
1724779770000|2024-08-27 17:29:30|25567.3|25547.3|25574.8|25554.8|25574.8|25554.8|25567.3|25547.3|17
1724779780000|2024-08-27 17:29:40|25574.5|25554.5|25554.7|25534.7|25574.5|25554.5|25554.7|25534.7|10
1724779790000|2024-08-27 17:29:50|25554.8|25534.8|25557.3|25537.3|25557.3|25537.3|25552.5|25532.5|18
1724832900000|2024-08-28 08:15:00|25552.8|25492.8|25510.1|25490.1|25552.8|25505.1|25505.1|25472.4|33
1724832910000|2024-08-28 08:15:10|25509.7|25489.7|25484.9|25464.9|25509.7|25489.7|25484.9|25464.9|43
1724832920000|2024-08-28 08:15:20|25479.7|25459.7|25479.7|25459.7|25479.7|25459.7|25479.7|25459.7|21
1724832930000|2024-08-28 08:15:30|25479.5|25459.5|25460.1|25440.1|25479.5|25459.5|25460.1|25440.1|8
1724832940000|2024-08-28 08:15:40|25450.3|25430.3|25432.8|25412.8|25450.3|25430.3|25432.8|25410.3|1
1724832950000|2024-08-28 08:15:50|25432.6|25412.6|25418|25398|25437.4|25415.1|25418|25397.4|23
1724832960000|2024-08-28 08:16:00|25415.7|25395.7|25393.6|25353.6|25418.6|25395.7|25393.6|25353.6|26
1724832970000|2024-08-28 08:16:10|25395.9|25355.9|25412.8|25392.8|25412.8|25392.8|25395.9|25348.2|11
1724832980000|2024-08-28 08:16:20|25427.2|25407.2|25430.1|25410.1|25430.1|25410.1|25427.2|25407.2|32
1724832990000|2024-08-28 08:16:30|25430.3|25410.3|25442.8|25402.8|25442.8|25410.3|25430.3|25402.6|0
1724833000000|2024-08-28 08:16:40|25445.1|25405.1|25442.6|25422.6|25448|25422.6|25440.3|25405.1|6
1724833010000|2024-08-28 08:16:50|25440.3|25420.3|25423.4|25403.4|25442.8|25420.3|25423.4|25400.5|9
1724833020000|2024-08-28 08:17:00|25423|25403|25402.8|25382.8|25423|25403|25402.8|25382.8|18
1724833030000|2024-08-28 08:17:10|25397.8|25377.8|25395.3|25375.3|25400.3|25380.3|25395.3|25375.3|1
1724833050000|2024-08-28 08:17:30|25392.8|25372.8|25392.8|25372.8|25392.8|25372.8|25392.8|25372.8|0
1724833060000|2024-08-28 08:17:40|25390.3|25370.3|25392.8|25372.8|25392.8|25372.8|25390.3|25370.3|4
1724833070000|2024-08-28 08:17:50|25402.6|25382.6|25402.6|25382.6|25402.6|25382.6|25402.6|25382.6|2
1724833080000|2024-08-28 08:18:00|25402.8|25382.8|25407.6|25387.6|25407.6|25387.6|25402.8|25382.8|3
1724833090000|2024-08-28 08:18:10|25407.8|25387.8|25402.6|25382.6|25407.8|25387.8|25402.6|25382.6|15
1724833100000|2024-08-28 08:18:20|25412.4|25372.4|25415.1|25375.1|25415.3|25375.3|25412.4|25372.4|4
1724833110000|2024-08-28 08:18:30|25412.8|25372.8|25412.8|25372.8|25412.8|25372.8|25412.8|25372.8|1
1724833120000|2024-08-28 08:18:40|25386.7|25366.7|25382.8|25362.8|25386.7|25366.7|25382.8|25362.8|1
1724833140000|2024-08-28 08:19:00|25378.2|25358.2|25335.5|25315.5|25378.2|25358.2|25335.5|25312.8|27
1724833150000|2024-08-28 08:19:10|25333|25313|25323.4|25303.4|25333|25313|25323.2|25303.2|13
1724833160000|2024-08-28 08:19:20|25325.7|25305.7|25340.7|25300.7|25340.7|25305.7|25325.7|25300.7|5
1724833170000|2024-08-28 08:19:30|25342.8|25322.8|25352.8|25312.8|25353|25325.3|25342.8|25312.8|3
1724833180000|2024-08-28 08:19:40|25350.1|25310.1|25340.3|25300.3|25357.6|25310.1|25340.3|25297.6|1
1724833190000|2024-08-28 08:19:50|25347.6|25287.6|25318|25298|25347.6|25298|25318|25287.6|2
1724833200000|2024-08-28 08:20:00|25320.5|25300.5|25352.8|25312.8|25352.8|25322.8|25320.5|25300.5|17
1724833210000|2024-08-28 08:20:10|25345.1|25325.1|25349.9|25329.9|25350.1|25330.1|25345.1|25325.1|27
1724833220000|2024-08-28 08:20:20|||||||||1
1724833230000|2024-08-28 08:20:30|25347.6|25327.6|25343|25303|25352.8|25327.6|25337.6|25303|2
1724833240000|2024-08-28 08:20:40|25345.3|25305.3|25345.3|25325.3|25347.4|25327.4|25342.4|25305.3|23
1724833250000|2024-08-28 08:20:50|25347.4|25327.4|25345.3|25325.3|25347.4|25327.4|25345.1|25325.1|0
1724833260000|2024-08-28 08:21:00|25344.9|25324.9|25357.6|25317.6|25357.6|25324.9|25344.9|25317.4|13
1724833270000|2024-08-28 08:21:10|25360.3|25340.3|25365.3|25345.3|25365.3|25345.3|25360.3|25340.3|9
1724833280000|2024-08-28 08:21:20|25365.5|25345.5|25367.8|25347.8|25370.3|25350.3|25365.5|25345.5|0
1724833290000|2024-08-28 08:21:30|25365.5|25345.5|25365.3|25345.3|25365.5|25345.5|25365.3|25345.3|0
1724833300000|2024-08-28 08:21:40|25370.5|25330.5|25370.5|25330.5|25370.5|25330.5|25370.5|25330.5|1
1724833320000|2024-08-28 08:22:00|25370.7|25330.7|25380.3|25360.3|25380.3|25360.3|25360.7|25330.7|12
1724833330000|2024-08-28 08:22:10|25380.5|25360.5|25380.5|25360.5|25380.5|25360.5|25380.5|25360.5|0
1724833340000|2024-08-28 08:22:20|25380.7|25360.7|25380.7|25360.7|25380.7|25360.7|25380.7|25360.7|2
1724833350000|2024-08-28 08:22:30|25380.3|25360.3|25375.9|25335.9|25380.3|25360.3|25372.8|25335.9|4
1724833360000|2024-08-28 08:22:40|25368|25328|25355.5|25335.5|25368|25335.7|25355.5|25328|11
1724833370000|2024-08-28 08:22:50|25358|25338|25350.5|25330.5|25358|25338|25350.5|25330.5|0
1724833380000|2024-08-28 08:23:00|25352.8|25332.8|25357.6|25337.6|25357.6|25337.6|25352.8|25332.8|1
1724833390000|2024-08-28 08:23:10|25362.8|25342.8|25375.5|25355.5|25381.8|25361.8|25362.8|25342.8|14
1724833400000|2024-08-28 08:23:20|25390.1|25350.1|25375.3|25355.3|25390.1|25369.7|25375.3|25350.1|29
1724833410000|2024-08-28 08:23:30|25382.8|25342.8|25382.8|25342.8|25382.8|25342.8|25382.8|25342.8|2
1724833420000|2024-08-28 08:23:40|25375.3|25355.3|25375.3|25355.3|25375.3|25355.3|25375.3|25355.3|3
1724833440000|2024-08-28 08:24:00|25387|25367|25387|25367|25387|25367|25387|25367|1
1724833450000|2024-08-28 08:24:10|25405.4|25385.4|25407.8|25387.8|25407.8|25387.8|25405.4|25385.4|2
1724833460000|2024-08-28 08:24:20|25408.6|25388.6|25452.6|25412.6|25452.6|25420.3|25408.6|25388.6|5
1724833470000|2024-08-28 08:24:30|25431.1|25411.1|25428.2|25388.2|25438.2|25411.1|25428.2|25388.2|24
1724833480000|2024-08-28 08:24:40|25430.7|25390.7|25430.7|25390.7|25430.7|25390.7|25430.7|25390.7|0
1724833490000|2024-08-28 08:24:50|25425.5|25405.5|25440.5|25420.5|25440.5|25420.5|25425.5|25397.8|1
1724833500000|2024-08-28 08:25:00|25445.5|25425.5|25478.2|25438.2|25478.2|25450.5|25443.2|25423.2|2
1724833510000|2024-08-28 08:25:10|25477.8|25437.8|25480.7|25440.7|25480.7|25440.7|25477.8|25437.8|3
1724833520000|2024-08-28 08:25:20|25478|25458|25483.2|25463.2|25493.2|25465.5|25478|25453.2|5
1724833530000|2024-08-28 08:25:30|25485.5|25465.5|25485.3|25465.3|25493.2|25465.5|25485.3|25453.2|0
1724833540000|2024-08-28 08:25:40|25485.5|25465.5|25485.5|25465.5|25485.5|25465.5|25485.5|25465.5|0
1724833550000|2024-08-28 08:25:50|25485.3|25465.3|25497.8|25457.8|25497.8|25465.3|25485.3|25457.8|1
1724833560000|2024-08-28 08:26:00|25490.1|25470.1|25492.8|25472.8|25492.8|25472.8|25490.1|25470.1|0
1724833570000|2024-08-28 08:26:10|25495.3|25475.3|25495.3|25475.3|25495.3|25475.3|25495.3|25475.3|2
1724833580000|2024-08-28 08:26:20|25495.5|25475.5|25512.8|25472.8|25513|25480.5|25495.5|25472.8|8
1724833590000|2024-08-28 08:26:30|25513|25473|25517.8|25477.8|25517.8|25485.3|25505.1|25473|0
1724833600000|2024-08-28 08:26:40|25510.3|25490.3|25527.4|25487.4|25527.8|25492.8|25510.3|25482.8|2
1724833610000|2024-08-28 08:26:50|25527.6|25487.6|25542.6|25482.6|25542.6|25490.1|25527.6|25482.6|0
1724833620000|2024-08-28 08:27:00|25537.8|25497.8|25540.5|25500.5|25540.5|25500.5|25537.8|25497.8|5
1724833630000|2024-08-28 08:27:10|25540.7|25500.7|25525.7|25505.7|25540.9|25508.4|25525.7|25500.7|1
1724833640000|2024-08-28 08:27:20|25525.5|25505.5|25518.8|25498.8|25538|25514.9|25518.8|25498|2
1724833650000|2024-08-28 08:27:30|25518.2|25498.2|25495.7|25475.7|25518.2|25498.2|25495.7|25475.7|5
1724833660000|2024-08-28 08:27:40|25495.5|25475.5|25493.2|25473.2|25495.5|25475.5|25493.2|25473.2|4
1724833670000|2024-08-28 08:27:50|25495.7|25475.7|25514.9|25474.9|25514.9|25475.7|25495.7|25474.9|10
1724833690000|2024-08-28 08:28:10|25520.5|25480.5|25520.7|25480.7|25520.7|25480.7|25520.5|25480.5|10
1724833700000|2024-08-28 08:28:20|25518.4|25478.4|25510.7|25490.7|25523|25490.7|25510.7|25478.4|1
1724833710000|2024-08-28 08:28:30|25510.5|25490.5|25515.7|25475.7|25518.2|25490.5|25510.5|25475.7|6
1724833720000|2024-08-28 08:28:40|||||||||3
1724833730000|2024-08-28 08:28:50|25510.5|25470.5|25493.2|25473.2|25510.5|25473.2|25493.2|25470.5|6
1724833750000|2024-08-28 08:29:10|25490.7|25470.7|25490.7|25470.7|25493.2|25473.2|25490.7|25470.7|1
1724833760000|2024-08-28 08:29:20|25475.9|25455.9|25473.4|25433.4|25475.9|25455.9|25465.9|25433.4|1
1724833770000|2024-08-28 08:29:30|25461.1|25441.1|25466.3|25426.3|25468.6|25441.1|25461.1|25426.3|2
1724833780000|2024-08-28 08:29:40|25461.5|25421.5|25463.2|25423.2|25463.2|25423.2|25461.5|25421.5|1
1724833800000|2024-08-28 08:30:00|25460.7|25420.7|25463.2|25423.2|25463.2|25423.2|25460.7|25420.7|0
1724833810000|2024-08-28 08:30:10|25458.4|25418.4|25450.7|25430.7|25458.4|25430.7|25450.7|25418.4|0
1724833820000|2024-08-28 08:30:20|25458.6|25418.6|25450.9|25430.9|25458.6|25430.9|25450.9|25418.6|0
1724833830000|2024-08-28 08:30:30|25463.2|25423.2|25467.8|25427.8|25467.8|25427.8|25463.2|25423.2|2
1724833840000|2024-08-28 08:30:40|25455.5|25435.5|25458.6|25418.6|25463.6|25435.5|25455.5|25418.6|2
1724833850000|2024-08-28 08:30:50|25450.9|25430.9|25451.1|25411.1|25458.6|25430.9|25446.1|25411.1|6
1724833860000|2024-08-28 08:31:00|25428.6|25408.6|25423.6|25403.6|25428.6|25408.6|25423.6|25403.6|3
1724833870000|2024-08-28 08:31:10|25423.2|25403.2|25423.2|25403.2|25423.2|25403.2|25423.2|25403.2|0
1724833880000|2024-08-28 08:31:20|25428.6|25388.6|25426.3|25386.3|25428.6|25388.6|25426.3|25386.3|0
1724833890000|2024-08-28 08:31:30|25428.6|25388.6|25426.1|25386.1|25428.6|25388.6|25426.1|25386.1|3
1724833910000|2024-08-28 08:31:50|25428.6|25388.6|25428.6|25388.6|25428.6|25388.6|25426.3|25386.3|0
1724833920000|2024-08-28 08:32:00|25428.8|25388.8|25428.6|25408.6|25428.8|25408.6|25425.7|25388.8|5
1724833950000|2024-08-28 08:32:30|||||||||3
1724833960000|2024-08-28 08:32:40|25419.2|25399.2|25416.1|25396.1|25419.2|25399.2|25413.8|25393.8|4
1724833970000|2024-08-28 08:32:50|25413.8|25393.8|25411.1|25391.1|25413.8|25393.8|25411.1|25391.1|0
1724833980000|2024-08-28 08:33:00|||||||||2
1724834000000|2024-08-28 08:33:20|25401.1|25381.1|25401.1|25381.1|25401.1|25381.1|25401.1|25381.1|1
1724834010000|2024-08-28 08:33:30|25400.9|25380.9|25400.9|25380.9|25400.9|25380.9|25400.9|25380.9|3
1724834030000|2024-08-28 08:33:50|25401.1|25381.1|25401.1|25381.1|25403.4|25383.4|25401.1|25381.1|1
1724834040000|2024-08-28 08:34:00|25400.9|25380.9|25400.9|25380.9|25400.9|25380.9|25400.9|25380.9|0
1724834060000|2024-08-28 08:34:20|25398.4|25378.4|25396.1|25376.1|25398.4|25378.4|25393.8|25373.8|19
1724834070000|2024-08-28 08:34:30|25395.9|25375.9|25393.6|25373.6|25395.9|25375.9|25393.6|25373.6|1
1724834080000|2024-08-28 08:34:40|25391.3|25371.3|25391.3|25371.3|25391.3|25371.3|25391.3|25371.3|3
1724834090000|2024-08-28 08:34:50|25388.8|25368.8|25388.8|25368.8|25388.8|25368.8|25388.8|25368.8|6
1724834100000|2024-08-28 08:35:00|25388.4|25368.4|25371.7|25351.7|25388.4|25368.4|25371.7|25351.7|12
1724834120000|2024-08-28 08:35:20|25361.5|25341.5|25332.1|25312.1|25361.5|25341.5|25332.1|25312.1|12
1724834130000|2024-08-28 08:35:30|25327.3|25307.3|25321.1|25301.1|25327.3|25307.3|25321.1|25301.1|2
1724834140000|2024-08-28 08:35:40|25323.6|25303.6|25321.1|25301.1|25323.6|25303.6|25321.1|25301.1|1
1724834150000|2024-08-28 08:35:50|25323.6|25303.6|25321.3|25301.3|25323.6|25303.6|25321.3|25301.3|0
1724834160000|2024-08-28 08:36:00|25318.6|25298.6|25323.8|25283.8|25323.8|25298.6|25311.3|25283.6|16
1724834170000|2024-08-28 08:36:10|25316.1|25296.1|25333.4|25293.4|25333.4|25296.5|25316.1|25293.4|2
1724834180000|2024-08-28 08:36:20|25343|25303|25343.6|25323.6|25343.6|25323.6|25341.1|25303|0
1724834190000|2024-08-28 08:36:30|25348.6|25328.6|25353.6|25333.6|25353.6|25333.6|25348.6|25328.6|2
1724834200000|2024-08-28 08:36:40|25356.1|25336.1|25358.6|25338.6|25358.6|25338.6|25356.1|25336.1|7
1724834220000|2024-08-28 08:37:00|25363.6|25343.6|25366.1|25346.1|25366.1|25346.1|25363.6|25343.6|1
1724834250000|2024-08-28 08:37:30|25366.3|25346.3|25368.6|25348.6|25368.6|25348.6|25366.1|25346.1|3
1724834280000|2024-08-28 08:38:00|25366.3|25346.3|25341.5|25321.5|25366.3|25346.3|25341.5|25321.5|8
1724834300000|2024-08-28 08:38:20|25339|25319|25339|25319|25339|25319|25339|25319|0
1724834330000|2024-08-28 08:38:50|25341.3|25321.3|25336.5|25316.5|25341.3|25321.3|25336.5|25316.5|3
1724834340000|2024-08-28 08:39:00|25331.5|25311.5|25331.5|25311.5|25331.5|25311.5|25331.5|25311.5|2
1724834370000|2024-08-28 08:39:30|25339.2|25299.2|25339.2|25299.2|25339.2|25299.2|25339.2|25299.2|3
1724834380000|2024-08-28 08:39:40|25326.7|25306.7|25317.1|25297.1|25326.7|25306.7|25317.1|25297.1|1
1724834400000|2024-08-28 08:40:00|25316.7|25296.7|25321.3|25301.3|25321.3|25301.3|25314.4|25294.4|5
1724834420000|2024-08-28 08:40:20|25323.6|25303.6|25323.8|25303.8|25323.8|25303.8|25323.6|25303.6|0
1724834440000|2024-08-28 08:40:40|||||||||2
1724834450000|2024-08-28 08:40:50|25329|25309|25331.3|25311.3|25331.3|25311.3|25329|25309|1
1724834460000|2024-08-28 08:41:00|25336.5|25316.5|25336.5|25316.5|25349|25316.5|25336.5|25309|2
1724834470000|2024-08-28 08:41:10|25334.2|25314.2|25334.2|25314.2|25334.2|25314.2|25334.2|25314.2|0
1724834480000|2024-08-28 08:41:20|25334|25314|25334|25314|25334|25314|25334|25314|1
1724834490000|2024-08-28 08:41:30|||||||||5
1724834500000|2024-08-28 08:41:40|25336.3|25316.3|25348.8|25308.8|25348.8|25316.3|25336.3|25308.6|0
1724834510000|2024-08-28 08:41:50|25341.9|25301.9|25338.8|25298.8|25341.9|25301.9|25338.8|25298.8|1
1724834520000|2024-08-28 08:42:00|25333.8|25313.8|25333.8|25313.8|25333.8|25313.8|25333.8|25313.8|1
1724834530000|2024-08-28 08:42:10|25334|25314|25334|25314|25334|25314|25334|25314|0
1724834540000|2024-08-28 08:42:20|25336.3|25316.3|25320|25300|25336.9|25316.7|25320|25296.9|6
1724834570000|2024-08-28 08:42:50|25316.5|25296.5|25311.9|25291.9|25316.5|25296.5|25311.9|25291.9|2
1724834580000|2024-08-28 08:43:00|25311.5|25291.5|25306.5|25286.5|25311.5|25291.5|25306.5|25286.5|1
1724834590000|2024-08-28 08:43:10|25306.3|25286.3|25306.3|25286.3|25306.3|25286.3|25306.3|25286.3|1
1724834630000|2024-08-28 08:43:50|25304|25284|25304|25284|25304|25284|25304|25284|3
1724834640000|2024-08-28 08:44:00|25306.3|25286.3|25304|25284|25306.5|25286.5|25304|25284|0
1724834650000|2024-08-28 08:44:10|25306.3|25286.3|25304|25284|25306.5|25286.5|25304|25284|1
1724834660000|2024-08-28 08:44:20|25306.5|25286.5|25306.5|25286.5|25306.5|25286.5|25306.5|25286.5|0
1724834670000|2024-08-28 08:44:30|25304|25284|25304|25284|25304|25284|25304|25284|1
1724834680000|2024-08-28 08:44:40|25301.7|25281.7|25269.4|25249.4|25301.7|25281.7|25258.1|25224.2|79
1724834690000|2024-08-28 08:44:50|25271.7|25251.7|25271.9|25251.9|25274.4|25254.4|25271.7|25251.7|3
1724834700000|2024-08-28 08:45:00|25276.7|25256.7|25271.9|25251.9|25276.7|25256.7|25271.9|25251.9|2
1724834710000|2024-08-28 08:45:10|25274.2|25254.2|25274.4|25254.4|25274.4|25254.4|25274.2|25254.2|1
1724834720000|2024-08-28 08:45:20|25276.9|25256.9|25262.3|25242.3|25276.9|25256.9|25262.3|25242.3|2
1724834730000|2024-08-28 08:45:30|25262.1|25242.1|25257.1|25237.1|25262.1|25242.1|25257.1|25237.1|0
1724834740000|2024-08-28 08:45:40|25252.1|25232.1|25246.9|25226.9|25259.4|25232.1|25246.9|25219.4|1
1724834750000|2024-08-28 08:45:50|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|32
1724834760000|2024-08-28 08:46:00|25259.6|25219.6|25259.6|25219.6|25259.6|25219.6|25259.6|25219.6|2
1724834770000|2024-08-28 08:46:10|25259.8|25219.8|25274.6|25214.6|25274.6|25222.1|25259.8|25214.6|1
1724834780000|2024-08-28 08:46:20|25262.1|25222.1|25262.1|25222.1|25262.1|25222.1|25262.1|25222.1|2
1724834800000|2024-08-28 08:46:40|25261.3|25241.3|25264|25244|25264|25244|25261.3|25241.3|3
1724834810000|2024-08-28 08:46:50|25259|25239|25256.5|25236.5|25259|25239|25256.5|25236.5|4
1724834820000|2024-08-28 08:47:00|25259|25239|25256.5|25236.5|25259|25239|25256.5|25236.5|6
1724834830000|2024-08-28 08:47:10|25266.5|25246.5|25285.3|25265.3|25285.3|25265.3|25266.5|25246.5|21
1724834860000|2024-08-28 08:47:40|25283|25263|25283.6|25263.6|25283.6|25263.6|25283|25263|7
1724834870000|2024-08-28 08:47:50|25281.5|25261.5|25276.7|25256.7|25281.5|25261.5|25276.7|25256.7|0
1724834880000|2024-08-28 08:48:00|||||||||2
1724834890000|2024-08-28 08:48:10|25284.4|25244.4|25284.4|25244.4|25284.4|25244.4|25284.4|25244.4|1
1724834910000|2024-08-28 08:48:30|25284.2|25244.2|25284.2|25244.2|25284.2|25244.2|25284.2|25244.2|0
1724834940000|2024-08-28 08:49:00|25271.5|25251.5|25271.5|25251.5|25271.5|25251.5|25271.5|25251.5|1
1724834950000|2024-08-28 08:49:10|||||||||1
1724834980000|2024-08-28 08:49:40|25269|25249|25271.7|25251.7|25271.7|25251.7|25269|25249|1
1724834990000|2024-08-28 08:49:50|25266.7|25246.7|25271.7|25251.7|25279.2|25251.7|25266.7|25239.2|0
1724835000000|2024-08-28 08:50:00|||||||||4
1724835020000|2024-08-28 08:50:20|25274|25254|25274|25254|25274|25254|25274|25254|4
1724835030000|2024-08-28 08:50:30|25288.8|25268.8|25293.4|25273.4|25293.4|25273.4|25288.8|25268.8|2
1724835040000|2024-08-28 08:50:40|25291.1|25271.1|25291.3|25271.3|25291.3|25271.3|25291.1|25271.1|0
1724835050000|2024-08-28 08:50:50|25293.8|25273.8|25293.8|25273.8|25293.8|25273.8|25293.8|25273.8|0
1724835060000|2024-08-28 08:51:00|25294|25274|25293.8|25273.8|25294|25274|25293.8|25273.8|1
1724835070000|2024-08-28 08:51:10|25303.8|25283.8|25306.5|25286.5|25306.5|25286.5|25303.6|25283.6|9
1724835080000|2024-08-28 08:51:20|25314.2|25274.2|25306.5|25286.5|25314.2|25286.5|25306.5|25274.2|1
1724835090000|2024-08-28 08:51:30|25304|25284|25304|25284|25304|25284|25304|25284|0
1724835120000|2024-08-28 08:52:00|25306.5|25286.5|25311.3|25291.3|25311.3|25291.3|25306.5|25286.5|3
1724835130000|2024-08-28 08:52:10|25311.5|25291.5|25314|25294|25314|25294|25311.5|25291.5|1
1724835160000|2024-08-28 08:52:40|25316.3|25296.3|25316.3|25296.3|25316.3|25296.3|25316.3|25296.3|1
1724835170000|2024-08-28 08:52:50|25318.6|25298.6|25326.3|25306.3|25326.3|25306.3|25318.6|25298.6|2
1724835180000|2024-08-28 08:53:00|25328.8|25308.8|25339|25319|25339|25319|25328.8|25308.8|4
1724835190000|2024-08-28 08:53:10|25341.3|25321.3|25341.5|25321.5|25341.5|25321.5|25341.3|25321.3|2
1724835200000|2024-08-28 08:53:20|25336.5|25316.5|25339|25319|25339|25319|25336.5|25316.5|1
1724835210000|2024-08-28 08:53:30|25341.3|25321.3|25339|25319|25341.3|25321.3|25339|25319|1
1724835220000|2024-08-28 08:53:40|||||||||1
1724835240000|2024-08-28 08:54:00|25341.3|25321.3|25341.5|25321.5|25344|25324|25341.3|25321.3|2
1724835260000|2024-08-28 08:54:20|25339.2|25319.2|25336.5|25316.5|25339.2|25319.2|25336.5|25316.5|3
1724835270000|2024-08-28 08:54:30|25336.3|25316.3|25334|25314|25336.5|25316.5|25334|25314|2
1724835280000|2024-08-28 08:54:40|25331.7|25311.7|25324|25304|25331.7|25311.7|25324|25304|1
1724835290000|2024-08-28 08:54:50|25338.6|25298.6|25334|25314|25338.6|25314|25333.6|25298.6|3
1724835300000|2024-08-28 08:55:00|25336.3|25316.3|25341.5|25321.5|25341.5|25321.5|25336.3|25316.3|0
1724835310000|2024-08-28 08:55:10|25339.2|25319.2|25339.2|25319.2|25339.2|25319.2|25339.2|25319.2|1
1724835320000|2024-08-28 08:55:20|25341.5|25321.5|25341.5|25321.5|25341.5|25321.5|25341.5|25321.5|2
1724835340000|2024-08-28 08:55:40|25353.8|25313.8|25353.8|25313.8|25353.8|25313.8|25353.8|25313.8|0
1724835350000|2024-08-28 08:55:50|25341.5|25321.5|25353.8|25313.8|25353.8|25321.5|25341.5|25313.8|0
1724835360000|2024-08-28 08:56:00|25341.5|25321.5|25341.1|25321.1|25341.5|25321.5|25341.1|25321.1|10
1724835380000|2024-08-28 08:56:20|25348.8|25308.8|25348.8|25308.8|25348.8|25308.8|25348.8|25308.8|0
1724835390000|2024-08-28 08:56:30|25348.4|25308.4|25353.4|25313.4|25353.4|25321.1|25341.1|25308.4|3
1724835420000|2024-08-28 08:57:00|25353.8|25313.8|25353.6|25313.6|25353.8|25326.3|25345.9|25313.6|4
1724835430000|2024-08-28 08:57:10|25351.1|25311.1|25353.4|25313.4|25353.4|25313.4|25351.1|25311.1|0
1724835440000|2024-08-28 08:57:20|25348.8|25308.8|25348.8|25308.8|25348.8|25308.8|25348.8|25308.8|0
1724835450000|2024-08-28 08:57:30|25336.5|25316.5|25336.5|25316.5|25336.5|25316.5|25336.5|25316.5|0
1724835460000|2024-08-28 08:57:40|25334.2|25314.2|25331.3|25311.3|25334.2|25314.2|25331.3|25311.3|1
1724835480000|2024-08-28 08:58:00|25331.1|25311.1|25331.1|25311.1|25331.1|25311.1|25331.1|25311.1|0
1724835500000|2024-08-28 08:58:20|25338.8|25298.8|25338.8|25298.8|25338.8|25298.8|25338.8|25298.8|0
1724835510000|2024-08-28 08:58:30|25335.9|25295.9|25335.9|25295.9|25335.9|25295.9|25335.9|25295.9|1
1724835520000|2024-08-28 08:58:40|25343.4|25283.4|25338.2|25298.2|25343.4|25298.2|25335.7|25283.4|3
1724835530000|2024-08-28 08:58:50|25331.1|25311.1|25341.7|25301.7|25341.7|25316.3|25331.1|25301.7|0
1724835540000|2024-08-28 08:59:00|25341.5|25301.5|25326.7|25306.7|25341.5|25306.7|25326.7|25299.2|0
1724835560000|2024-08-28 08:59:20|25339|25299|25326.9|25306.9|25339|25306.9|25326.9|25299|0
1724835570000|2024-08-28 08:59:30|25326.7|25306.7|25326.7|25306.7|25326.7|25306.7|25326.7|25306.7|0
1724835580000|2024-08-28 08:59:40|25329.2|25309.2|25343.8|25303.8|25343.8|25311.5|25329.2|25303.8|0
1724835610000|2024-08-28 09:00:10|25343.6|25303.6|25343.6|25303.6|25343.6|25303.6|25343.6|25303.6|0
1724835630000|2024-08-28 09:00:30|25331.3|25311.3|25331.3|25311.3|25331.3|25311.3|25331.3|25311.3|1
1724835640000|2024-08-28 09:00:40|25326.3|25306.3|25326.3|25306.3|25339|25306.3|25326.3|25298.6|3
1724835650000|2024-08-28 09:00:50|25326.5|25306.5|25326.5|25306.5|25326.5|25306.5|25326.5|25306.5|0
1724835660000|2024-08-28 09:01:00|25326.3|25306.3|25326.3|25306.3|25326.3|25306.3|25326.3|25306.3|0
1724835670000|2024-08-28 09:01:10|25330.9|25310.9|25331.3|25311.3|25331.3|25311.3|25330.9|25310.9|0
1724835720000|2024-08-28 09:02:00|25339|25299|25326.7|25306.7|25339|25306.7|25326.7|25299|0
1724835760000|2024-08-28 09:02:40|25323.8|25303.8|25323.8|25303.8|25323.8|25303.8|25323.8|25303.8|0
1724835770000|2024-08-28 09:02:50|25329|25289|25329|25289|25329|25289|25329|25289|1
1724835780000|2024-08-28 09:03:00|25328.8|25288.8|25328.8|25288.8|25328.8|25288.8|25328.8|25288.8|0
1724835790000|2024-08-28 09:03:10|25306.9|25286.9|25306.9|25286.9|25306.9|25286.9|25306.9|25286.9|2
1724835810000|2024-08-28 09:03:30|25299|25279|25296.7|25276.7|25299|25279|25296.7|25276.7|1
1724835820000|2024-08-28 09:03:40|25296.5|25276.5|25296.5|25276.5|25296.5|25276.5|25296.5|25276.5|0
1724835830000|2024-08-28 09:03:50|||||||||2
1724835840000|2024-08-28 09:04:00|25296.3|25276.3|25296.3|25276.3|25296.3|25276.3|25296.3|25276.3|2
1724835850000|2024-08-28 09:04:10|25296.5|25276.5|25306.5|25286.5|25314|25286.5|25296.5|25274|1
1724835860000|2024-08-28 09:04:20|||||||||1
1724835890000|2024-08-28 09:04:50|25318.8|25278.8|25306.5|25286.5|25319|25286.5|25306.5|25278.8|0
1724835900000|2024-08-28 09:05:00|25311.1|25291.1|25314|25294|25319|25299|25304.2|25284.2|8
1724835910000|2024-08-28 09:05:10|25311.5|25291.5|25306.5|25286.5|25314.2|25291.5|25306.5|25274.2|3
1724835920000|2024-08-28 09:05:20|25318.8|25278.8|25319|25279|25319|25279|25318.8|25278.8|0
1724835940000|2024-08-28 09:05:40|25306.5|25286.5|25301.7|25281.7|25306.5|25286.5|25301.7|25281.7|0
1724835950000|2024-08-28 09:05:50|25314.2|25274.2|25314.2|25274.2|25314.2|25274.2|25314.2|25274.2|0
1724835970000|2024-08-28 09:06:10|25301.5|25281.5|25299|25279|25301.5|25281.5|25299|25279|1
1724835980000|2024-08-28 09:06:20|25294|25274|25294|25274|25294|25274|25294|25274|0
1724835990000|2024-08-28 09:06:30|||||||||1
1724836010000|2024-08-28 09:06:50|25296.5|25276.5|25296.5|25276.5|25296.5|25276.5|25296.5|25276.5|3
1724836020000|2024-08-28 09:07:00|25296.7|25276.7|25294|25274|25299|25279|25294|25274|2
1724836060000|2024-08-28 09:07:40|||||||||1
1724836070000|2024-08-28 09:07:50|25291.7|25271.7|25291.5|25271.5|25291.7|25271.7|25291.5|25271.5|0
1724836080000|2024-08-28 09:08:00|25294|25274|25291.5|25271.5|25294|25274|25291.5|25271.5|1
1724836100000|2024-08-28 09:08:20|25289|25269|25289|25269|25289|25269|25289|25269|1
1724836120000|2024-08-28 09:08:40|25286.7|25266.7|25286.5|25266.5|25286.7|25266.7|25286.5|25266.5|2
1724836160000|2024-08-28 09:09:20|25291.3|25271.3|25296|25276|25308.5|25276|25291.3|25268.5|26
1724836190000|2024-08-28 09:09:50|25295.8|25275.8|25288.3|25268.3|25295.8|25275.8|25288.3|25268.3|5
1724836220000|2024-08-28 09:10:20|25281|25261|25280.8|25260.8|25281|25261|25280.8|25260.8|8
1724836230000|2024-08-28 09:10:30|25276.2|25256.2|25273.5|25253.5|25276.2|25256.2|25271|25251|7
1724836240000|2024-08-28 09:10:40|25271|25251|25271|25251|25271|25251|25271|25251|3
1724836270000|2024-08-28 09:11:10|||||||||1
1724836290000|2024-08-28 09:11:30|25276|25256|25283.5|25263.5|25283.5|25263.5|25276|25256|4
1724836300000|2024-08-28 09:11:40|25288.5|25268.5|25288.5|25268.5|25288.5|25268.5|25288.5|25268.5|2
1724836330000|2024-08-28 09:12:10|25302.7|25282.7|25305.8|25285.8|25305.8|25285.8|25302.7|25282.7|6
1724836340000|2024-08-28 09:12:20|25306.2|25286.2|25306.2|25286.2|25306.2|25286.2|25306.2|25286.2|0
1724836350000|2024-08-28 09:12:30|25310.8|25290.8|25310.8|25290.8|25310.8|25290.8|25310.8|25290.8|3
1724836360000|2024-08-28 09:12:40|25311.2|25291.2|25311|25291|25311.2|25291.2|25311|25291|0
1724836380000|2024-08-28 09:13:00|25306|25286|25308.5|25288.5|25308.5|25288.5|25306|25286|1
1724836390000|2024-08-28 09:13:10|25306|25286|25306|25286|25306|25286|25306|25286|0
1724836400000|2024-08-28 09:13:20|25308.5|25288.5|25325.4|25305.4|25325.4|25305.4|25308.5|25288.5|2
1724836410000|2024-08-28 09:13:30|25326|25306|25326|25306|25326|25306|25326|25306|0
1724836420000|2024-08-28 09:13:40|25323.5|25303.5|25326|25306|25326|25306|25323.5|25303.5|0
1724836440000|2024-08-28 09:14:00|25323.5|25303.5|25323.5|25303.5|25323.5|25303.5|25323.5|25303.5|0
1724836450000|2024-08-28 09:14:10|25326|25306|25326|25306|25326|25306|25326|25306|0
1724836460000|2024-08-28 09:14:20|25323.7|25303.7|25328.5|25308.5|25328.5|25308.5|25323.5|25303.5|1
1724836470000|2024-08-28 09:14:30|25328.7|25308.7|25346|25326|25358.1|25326|25328.7|25308.7|4
1724836480000|2024-08-28 09:14:40|25358.5|25318.5|25358.5|25318.5|25358.5|25326|25346|25318.3|2
1724836490000|2024-08-28 09:14:50|25350.8|25330.8|25355.8|25335.8|25355.8|25335.8|25350.8|25330.8|0
1724836510000|2024-08-28 09:15:10|25353.5|25333.5|25353.5|25333.5|25353.5|25333.5|25353.5|25333.5|0
1724836520000|2024-08-28 09:15:20|25355.8|25335.8|25355.8|25335.8|25355.8|25335.8|25355.8|25335.8|0
1724836530000|2024-08-28 09:15:30|25356|25336|25353.5|25333.5|25356|25336|25353.5|25333.5|0
1724836550000|2024-08-28 09:15:50|25351.2|25331.2|25353.5|25333.5|25353.5|25333.5|25351.2|25331.2|1
1724836560000|2024-08-28 09:16:00|25351|25331|25351|25331|25353.5|25333.5|25351|25331|0
1724836570000|2024-08-28 09:16:10|25350.8|25330.8|25348.5|25328.5|25350.8|25330.8|25348.5|25328.5|1
1724836580000|2024-08-28 09:16:20|25353.3|25313.3|25353.3|25313.3|25353.3|25313.3|25353.3|25313.3|0
1724836590000|2024-08-28 09:16:30|25348.7|25308.7|25348.5|25328.5|25353.5|25333.5|25336|25308.5|4
1724836600000|2024-08-28 09:16:40|25351|25331|25341|25321|25351|25331|25341|25321|3
1724836620000|2024-08-28 09:17:00|25348.3|25308.3|25336|25316|25348.3|25316|25336|25308.3|0
1724836630000|2024-08-28 09:17:10|25335.8|25315.8|25326|25306|25335.8|25315.8|25326|25306|1
1724836640000|2024-08-28 09:17:20|25338.3|25298.3|25338.5|25298.5|25338.5|25298.5|25338.3|25298.3|0
1724836660000|2024-08-28 09:17:40|25338.9|25298.9|25346|25306|25346|25306|25338.9|25298.9|1
1724836670000|2024-08-28 09:17:50|||||||||1
1724836680000|2024-08-28 09:18:00|25343.5|25303.5|25343.5|25303.5|25343.5|25303.5|25343.5|25303.5|1
1724836690000|2024-08-28 09:18:10|25331.2|25311.2|25331.2|25311.2|25331.2|25311.2|25331.2|25311.2|0
1724836700000|2024-08-28 09:18:20|25331|25311|25331.4|25311.4|25331.4|25311.4|25331|25311|1
1724836710000|2024-08-28 09:18:30|25331.6|25311.6|25353.5|25313.5|25353.5|25313.5|25331.6|25311.6|3
1724836730000|2024-08-28 09:18:50|25353.7|25313.7|25353.7|25313.7|25353.7|25313.7|25353.7|25313.7|0
1724836770000|2024-08-28 09:19:30|25346.2|25326.2|25346.2|25326.2|25346.2|25326.2|25346.2|25326.2|2
1724836780000|2024-08-28 09:19:40|25348.7|25328.7|25348.7|25328.7|25348.7|25328.7|25348.7|25328.7|1
1724836790000|2024-08-28 09:19:50|25351|25331|25351.2|25331.2|25351.2|25331.2|25351|25331|1
1724836800000|2024-08-28 09:20:00|25348.7|25328.7|25348.7|25328.7|25348.7|25328.7|25348.7|25328.7|0
1724836820000|2024-08-28 09:20:20|25346.2|25326.2|25343.7|25323.7|25346.2|25326.2|25343.7|25323.7|2
1724836840000|2024-08-28 09:20:40|25338.7|25318.7|25336.2|25316.2|25338.7|25318.7|25336.2|25316.2|0
1724836860000|2024-08-28 09:21:00|25338.7|25318.7|25338.7|25318.7|25338.7|25318.7|25338.7|25318.7|0
1724836920000|2024-08-28 09:22:00|25348.7|25328.7|25363.5|25343.5|25363.5|25343.5|25348.7|25328.7|5
1724836930000|2024-08-28 09:22:10|25369.7|25349.7|25378.9|25358.9|25404.5|25366.6|25369.7|25341.2|17
1724836940000|2024-08-28 09:22:20|25376.6|25356.6|25378.9|25358.9|25378.9|25358.9|25376.6|25356.6|0
1724836950000|2024-08-28 09:22:30|25376.6|25356.6|25378.9|25358.9|25378.9|25358.9|25376.6|25356.6|1
1724836960000|2024-08-28 09:22:40|25376.6|25356.6|25376.6|25356.6|25376.6|25356.6|25376.6|25356.6|0
1724836970000|2024-08-28 09:22:50|||||||||1
1724836980000|2024-08-28 09:23:00|25372|25352|25376.2|25356.2|25376.2|25356.2|25371.6|25351.6|2
1724836990000|2024-08-28 09:23:10|25378.7|25358.7|25396.2|25376.2|25396.2|25376.2|25378.7|25358.7|1
1724837000000|2024-08-28 09:23:20|25396.6|25376.6|25418.5|25378.5|25418.5|25381.2|25396.6|25376.6|6
1724837020000|2024-08-28 09:23:40|25418.9|25378.9|25418.9|25378.9|25418.9|25378.9|25418.9|25378.9|0
1724837030000|2024-08-28 09:23:50|||||||||1
1724837040000|2024-08-28 09:24:00|25421.2|25401.2|25421.2|25401.2|25421.2|25401.2|25421.2|25401.2|1
1724837050000|2024-08-28 09:24:10|||||||||1
1724837070000|2024-08-28 09:24:30|25418.7|25398.7|25418.7|25398.7|25418.7|25398.7|25418.7|25398.7|0
1724837080000|2024-08-28 09:24:40|25423.5|25403.5|25455.8|25435.8|25455.8|25435.8|25423.5|25403.5|10
1724837090000|2024-08-28 09:24:50|||||||||1
1724837100000|2024-08-28 09:25:00|25468.1|25428.1|25456|25436|25468.5|25436|25456|25428.1|1
1724837110000|2024-08-28 09:25:10|25468.5|25428.5|25468.5|25428.5|25468.5|25428.5|25468.5|25428.5|1
1724837140000|2024-08-28 09:25:40|25453.9|25433.9|25448.7|25428.7|25453.9|25433.9|25448.7|25428.7|4
1724837160000|2024-08-28 09:26:00|25448.5|25428.5|25448.5|25428.5|25448.5|25428.5|25448.5|25428.5|0
1724837220000|2024-08-28 09:27:00|25428.7|25408.7|25428.7|25408.7|25428.7|25408.7|25428.7|25408.7|1
1724837240000|2024-08-28 09:27:20|25428.5|25408.5|25416|25396|25428.5|25408.5|25416|25396|4
1724837260000|2024-08-28 09:27:40|25408.5|25388.5|25408.5|25388.5|25408.5|25388.5|25408.5|25388.5|0
1724837270000|2024-08-28 09:27:50|25406|25386|25406|25386|25406|25386|25406|25386|0
1724837290000|2024-08-28 09:28:10|25408.3|25388.3|25408.5|25388.5|25408.7|25388.7|25408.3|25388.3|0
1724837300000|2024-08-28 09:28:20|25406|25386|25385.8|25365.8|25406|25386|25383.5|25363.5|2
1724837310000|2024-08-28 09:28:30|25381.2|25361.2|25378.7|25358.7|25381.2|25361.2|25378.7|25358.7|3
1724837330000|2024-08-28 09:28:50|25373.7|25353.7|25373.7|25333.7|25378.3|25353.7|25361.6|25333.7|2
1724837340000|2024-08-28 09:29:00|25373.5|25333.5|25373.5|25333.5|25373.5|25333.5|25373.5|25333.5|0
1724837350000|2024-08-28 09:29:10|||||||||1
1724837360000|2024-08-28 09:29:20|25361.2|25341.2|25356|25336|25361.2|25341.2|25356|25336|0
1724837370000|2024-08-28 09:29:30|25358.3|25338.3|25373.5|25333.5|25373.5|25341|25358.3|25333.5|2
1724837390000|2024-08-28 09:29:50|25365.8|25345.8|25365.8|25345.8|25365.8|25345.8|25365.8|25345.8|0
1724837400000|2024-08-28 09:30:00|25366|25346|25366|25346|25366|25346|25366|25346|0
1724837410000|2024-08-28 09:30:10|||||||||6
1724837420000|2024-08-28 09:30:20|25398.5|25338.5|25398.5|25338.5|25398.5|25338.5|25398.5|25338.5|5
1724837430000|2024-08-28 09:30:30|25386|25366|25386|25366|25386|25366|25386|25366|0
1724837440000|2024-08-28 09:30:40|25391|25351|25391|25351|25391|25351|25391|25351|3
1724837470000|2024-08-28 09:31:10|25383.5|25343.5|25371|25351|25383.5|25351|25371|25343.5|2
1724837500000|2024-08-28 09:31:40|25380.6|25360.6|25385.8|25365.8|25385.8|25365.8|25380.6|25360.6|1
1724837510000|2024-08-28 09:31:50|25386|25366|25391|25371|25391|25371|25386|25366|1
1724837520000|2024-08-28 09:32:00|25386|25366|25386|25366|25386|25366|25386|25366|0
1724837530000|2024-08-28 09:32:10|25369.9|25349.9|25368.5|25348.5|25369.9|25349.9|25368.5|25348.5|20
1724837540000|2024-08-28 09:32:20|||||||||3
1724837550000|2024-08-28 09:32:30|25351|25331|25353.5|25313.5|25353.5|25331|25351|25313.5|5
1724837560000|2024-08-28 09:32:40|25346|25326|25346|25326|25346|25326|25346|25326|11
1724837570000|2024-08-28 09:32:50|25341.4|25321.4|25333.5|25313.5|25341.4|25321.4|25333.5|25313.5|2
1724837580000|2024-08-28 09:33:00|25331.2|25311.2|25345.8|25325.8|25345.8|25325.8|25331|25311|4
1724837590000|2024-08-28 09:33:10|||||||||1
1724837600000|2024-08-28 09:33:20|25358.3|25318.3|25358.3|25318.3|25358.3|25318.3|25358.3|25318.3|4
1724837640000|2024-08-28 09:34:00|25346|25326|25338.5|25318.5|25346|25326|25338.5|25318.5|9
1724837660000|2024-08-28 09:34:20|||||||||1
1724837680000|2024-08-28 09:34:40|25333.7|25313.7|25333.5|25313.5|25333.7|25313.7|25333.5|25313.5|2
1724837700000|2024-08-28 09:35:00|25331.2|25311.2|25333.5|25313.5|25333.5|25313.5|25331.2|25311.2|0
1724837710000|2024-08-28 09:35:10|||||||||1
1724837740000|2024-08-28 09:35:40|25322|25302|25316|25296|25322|25302|25316|25296|1
1724837770000|2024-08-28 09:36:10|||||||||1
1724837780000|2024-08-28 09:36:20|25318.3|25298.3|25318.3|25298.3|25318.3|25298.3|25318.3|25298.3|1
1724837820000|2024-08-28 09:37:00|25331|25311|25331|25311|25331|25311|25331|25311|2
1724837830000|2024-08-28 09:37:10|25333.5|25313.5|25346|25326|25346|25326|25333.5|25313.5|4
1724837840000|2024-08-28 09:37:20|25356|25336|25356|25336|25356|25336|25356|25336|0
1724837850000|2024-08-28 09:37:30|||||||||1
1724837860000|2024-08-28 09:37:40|25358.5|25338.5|25358.5|25338.5|25358.5|25338.5|25358.5|25338.5|7
1724837880000|2024-08-28 09:38:00|25358.3|25338.3|25356|25336|25358.3|25338.3|25356|25336|13
1724837900000|2024-08-28 09:38:20|||||||||2
1724837910000|2024-08-28 09:38:30|25353.7|25333.7|25346|25326|25353.7|25333.7|25346|25326|2
1724837920000|2024-08-28 09:38:40|25338.5|25318.5|25328.5|25308.5|25338.5|25318.5|25326|25306|1
1724837930000|2024-08-28 09:38:50|25333.5|25313.5|25338.5|25318.5|25338.5|25318.5|25333.5|25313.5|2
1724837950000|2024-08-28 09:39:10|||||||||2
1724837970000|2024-08-28 09:39:30|25347.7|25327.7|25348.5|25328.5|25348.5|25328.5|25347.7|25327.7|20
1724837980000|2024-08-28 09:39:40|25346|25326|25346|25326|25346|25326|25346|25326|0
1724838000000|2024-08-28 09:40:00|25341.4|25321.4|25321|25301|25341.4|25321.4|25321|25301|2
1724838020000|2024-08-28 09:40:20|25328.7|25288.7|25323.5|25283.5|25328.7|25291.2|25311.2|25283.5|3
1724838030000|2024-08-28 09:40:30|25321|25281|25321|25281|25321|25281|25321|25281|1
1724838050000|2024-08-28 09:40:50|25318.7|25278.7|25306.2|25286.2|25318.7|25286.2|25306.2|25278.7|0
1724838070000|2024-08-28 09:41:10|25306|25286|25306|25286|25306|25286|25303.7|25283.7|4
1724838080000|2024-08-28 09:41:20|25305.6|25285.6|25301|25281|25305.6|25285.6|25301|25281|1
1724838090000|2024-08-28 09:41:30|25301.2|25281.2|25311|25291|25318.5|25291|25301.2|25278.3|8
1724838140000|2024-08-28 09:42:20|25323.5|25283.5|25323.5|25283.5|25323.5|25283.5|25323.5|25283.5|1
1724838160000|2024-08-28 09:42:40|25311|25291|25331|25291|25331|25296|25311|25288.5|0
1724838190000|2024-08-28 09:43:10|25328.5|25288.5|25328.5|25288.5|25328.5|25288.5|25328.5|25288.5|0
1724838220000|2024-08-28 09:43:40|25328.9|25288.9|25338.7|25298.7|25338.7|25311|25328.5|25288.9|6
1724838230000|2024-08-28 09:43:50|25326.4|25306.4|25325.8|25305.8|25326.4|25306.4|25321|25301|0
1724838240000|2024-08-28 09:44:00|25326|25306|25316|25296|25326|25306|25316|25296|8
1724838290000|2024-08-28 09:44:50|25318.5|25298.5|25318.5|25298.5|25318.5|25298.5|25318.5|25298.5|1
1724838300000|2024-08-28 09:45:00|25320.8|25300.8|25321|25301|25321|25301|25320.8|25300.8|1
1724838320000|2024-08-28 09:45:20|25318.5|25298.5|25321|25301|25321|25301|25318.5|25298.5|2
1724838340000|2024-08-28 09:45:40|25333.3|25293.3|25321|25301|25333.3|25301|25321|25293.3|0
1724838350000|2024-08-28 09:45:50|25333.3|25293.3|25333.3|25293.3|25333.3|25293.3|25333.3|25293.3|1
1724838370000|2024-08-28 09:46:10|25325.8|25305.8|25325.6|25305.6|25325.8|25305.8|25325.6|25305.6|0
1724838380000|2024-08-28 09:46:20|25325.8|25305.8|25328.1|25308.1|25328.1|25308.1|25325.8|25305.8|1
1724838390000|2024-08-28 09:46:30|25325.6|25305.6|25325.6|25305.6|25325.6|25305.6|25325.6|25305.6|0
1724838410000|2024-08-28 09:46:50|25327.9|25307.9|25330.8|25310.8|25330.8|25310.8|25327.9|25307.9|1
1724838420000|2024-08-28 09:47:00|25336|25316|25336|25316|25336|25316|25336|25316|0
1724838430000|2024-08-28 09:47:10|25348.5|25308.5|25343.5|25323.5|25348.5|25323.5|25343.5|25308.5|0
1724838440000|2024-08-28 09:47:20|25345.8|25325.8|25350.8|25330.8|25350.8|25330.8|25345.8|25325.8|0
1724838450000|2024-08-28 09:47:30|25348.5|25328.5|25350.8|25330.8|25350.8|25330.8|25348.5|25328.5|0
1724838460000|2024-08-28 09:47:40|25348.5|25328.5|25348.5|25328.5|25348.5|25328.5|25348.5|25328.5|0
1724838480000|2024-08-28 09:48:00|25346.2|25326.2|25346.2|25326.2|25346.2|25326.2|25346.2|25326.2|3
1724838490000|2024-08-28 09:48:10|25341.4|25321.4|25341.4|25321.4|25341.4|25321.4|25341.4|25321.4|0
1724838500000|2024-08-28 09:48:20|25341.2|25321.2|25341.2|25321.2|25341.2|25321.2|25341.2|25321.2|1
1724838520000|2024-08-28 09:48:40|25340.8|25320.8|25335.6|25315.6|25348.3|25320.8|25335.6|25308.3|6
1724838540000|2024-08-28 09:49:00|25335.8|25315.8|25335.8|25315.8|25335.8|25315.8|25333.5|25313.5|0
1724838570000|2024-08-28 09:49:30|25333.5|25313.5|25335.8|25315.8|25335.8|25315.8|25333.5|25313.5|0
1724838580000|2024-08-28 09:49:40|25333.5|25313.5|25333.3|25313.3|25333.5|25313.5|25333.3|25313.3|1
1724838600000|2024-08-28 09:50:00|25329.5|25289.5|25313.7|25293.7|25329.5|25293.7|25313.7|25289.5|7
1724838610000|2024-08-28 09:50:10|25313.1|25293.1|25310.8|25290.8|25313.1|25293.1|25310.8|25290.8|2
1724838620000|2024-08-28 09:50:20|25308.3|25288.3|25308.3|25288.3|25308.3|25288.3|25308.3|25288.3|1
1724838630000|2024-08-28 09:50:30|25308.5|25288.5|25305.8|25285.8|25308.5|25288.5|25305.8|25285.8|0
1724838660000|2024-08-28 09:51:00|25303.5|25283.5|25305.8|25285.8|25305.8|25285.8|25303.3|25283.3|1
1724838720000|2024-08-28 09:52:00|25303.3|25283.3|25303.3|25283.3|25303.3|25283.3|25303.3|25283.3|0
1724838740000|2024-08-28 09:52:20|25298.5|25278.5|25303.3|25263.3|25303.3|25278.5|25298.5|25263.3|5
1724838780000|2024-08-28 09:53:00|25291|25271|25291|25271|25291|25271|25291|25271|1
1724838800000|2024-08-28 09:53:20|25283.5|25263.5|25268.7|25248.7|25283.5|25263.5|25268.7|25248.7|2
1724838810000|2024-08-28 09:53:30|25268.5|25248.5|25268.5|25248.5|25268.5|25248.5|25268.5|25248.5|1
1724838840000|2024-08-28 09:54:00|25266.2|25246.2|25268.5|25248.5|25268.5|25248.5|25266.2|25246.2|1
1724838850000|2024-08-28 09:54:10|25266.2|25246.2|25256.4|25236.4|25266.2|25246.2|25256.4|25236.4|1
1724838860000|2024-08-28 09:54:20|||||||||1
1724838870000|2024-08-28 09:54:30|25256.2|25236.2|25255.8|25235.8|25256.2|25236.2|25253.5|25233.5|3
1724838880000|2024-08-28 09:54:40|25253.5|25233.5|25253.5|25233.5|25253.5|25233.5|25253.5|25233.5|0
1724838900000|2024-08-28 09:55:00|25256|25236|25256|25236|25256|25236|25256|25236|0
1724838910000|2024-08-28 09:55:10|25258.3|25238.3|25258.5|25238.5|25258.5|25238.5|25258.3|25238.3|1
1724838940000|2024-08-28 09:55:40|25258.3|25238.3|25258.5|25238.5|25258.5|25238.5|25258.3|25238.3|2
1724838970000|2024-08-28 09:56:10|25260.8|25240.8|25261|25241|25261|25241|25260.8|25240.8|0
1724839000000|2024-08-28 09:56:40|25260.8|25240.8|25253.5|25233.5|25260.8|25240.8|25253.5|25233.5|6
1724839010000|2024-08-28 09:56:50|25248.5|25228.5|25241.6|25221.6|25248.5|25228.5|25241.6|25221.6|15
1724839020000|2024-08-28 09:57:00|25241|25221|25250.8|25230.8|25250.8|25230.8|25241|25221|3
1724839030000|2024-08-28 09:57:10|25251|25231|25251|25231|25251|25231|25251|25231|1
1724839040000|2024-08-28 09:57:20|25258.3|25218.3|25231.6|25211.6|25258.3|25218.3|25231.6|25211.6|36
1724839050000|2024-08-28 09:57:30|25228.5|25208.5|25218.3|25198.3|25228.5|25208.5|25213.3|25193.3|32
1724839060000|2024-08-28 09:57:40|||||||||11
1724839070000|2024-08-28 09:57:50|25218.1|25198.1|25211|25191|25218.1|25198.1|25211|25191|3
1724839100000|2024-08-28 09:58:20|25211.2|25191.2|25213.5|25193.5|25213.5|25193.5|25211.2|25191.2|2
1724839110000|2024-08-28 09:58:30|25215.8|25195.8|25216|25196|25216|25196|25215.8|25195.8|0
1724839130000|2024-08-28 09:58:50|25218.3|25198.3|25218.3|25198.3|25218.3|25198.3|25218.3|25198.3|0
1724839140000|2024-08-28 09:59:00|25216|25196|25216|25196|25216|25196|25216|25196|5
1724839150000|2024-08-28 09:59:10|25216.2|25196.2|25223.5|25203.5|25223.5|25203.5|25216.2|25196.2|4
1724839160000|2024-08-28 09:59:20|25221|25201|25221|25201|25221|25201|25221|25201|2
1724839170000|2024-08-28 09:59:30|||||||||2
1724839180000|2024-08-28 09:59:40|25218.7|25198.7|25221|25201|25221|25201|25218.5|25198.5|6
1724839190000|2024-08-28 09:59:50|25223.3|25203.3|25223.3|25203.3|25223.3|25203.3|25223.3|25203.3|1
1724839200000|2024-08-28 10:00:00|25223|25203|25220.8|25200.8|25223.5|25203.5|25218.5|25198.5|4
1724839210000|2024-08-28 10:00:10|25218.5|25198.5|25216|25196|25218.5|25198.5|25216|25196|7
1724839220000|2024-08-28 10:00:20|25214.3|25154.3|25214.3|25154.3|25214.3|25154.3|25214.3|25154.3|33
1724839230000|2024-08-28 10:00:30|25213.7|25153.7|25166.8|25146.8|25213.7|25162.2|25166.8|25146.8|15
1724839240000|2024-08-28 10:00:40|25164.3|25144.3|25173.5|25153.5|25173.5|25153.5|25164.3|25144.3|17
1724839250000|2024-08-28 10:00:50|25176|25156|25176|25156|25176|25156|25176|25156|4
1724839260000|2024-08-28 10:01:00|25176.2|25156.2|25173.7|25153.7|25183.3|25163.3|25173.7|25153.7|6
1724839270000|2024-08-28 10:01:10|25171|25151|25170.8|25150.8|25171|25151|25170.8|25150.8|0
1724839280000|2024-08-28 10:01:20|25168.5|25148.5|25168.3|25148.3|25168.5|25148.5|25168.3|25148.3|0
1724839290000|2024-08-28 10:01:30|25170.8|25150.8|25163.5|25143.5|25170.8|25150.8|25163.5|25143.5|4
1724839300000|2024-08-28 10:01:40|25163.3|25143.3|25156|25136|25163.3|25143.3|25153.7|25133.7|10
1724839310000|2024-08-28 10:01:50|25160.5|25140.5|25163.5|25143.5|25163.5|25143.5|25160.5|25140.5|4
1724839320000|2024-08-28 10:02:00|25166|25146|25168.2|25148.2|25168.2|25148.2|25166|25146|2
1724839330000|2024-08-28 10:02:10|25168.5|25148.5|25168.5|25148.5|25168.5|25148.5|25168.5|25148.5|0
1724839340000|2024-08-28 10:02:20|25170.7|25150.7|25173.2|25153.2|25173.2|25153.2|25170.7|25150.7|97
1724839350000|2024-08-28 10:02:30|25173.5|25153.5|25178.5|25158.5|25178.5|25158.5|25173.5|25153.5|2
1724839360000|2024-08-28 10:02:40|25176|25156|25178|25158|25178|25158|25173.5|25153.5|3
1724839370000|2024-08-28 10:02:50|25178.5|25158.5|25178.5|25158.5|25178.5|25158.5|25178.5|25158.5|1
1724839380000|2024-08-28 10:03:00|25176|25156|25176|25156|25176|25156|25176|25156|0
1724839390000|2024-08-28 10:03:10|25178.2|25158.2|25178.5|25158.5|25178.5|25158.5|25178.2|25158.2|0
1724839420000|2024-08-28 10:03:40|25181|25161|25183.5|25163.5|25183.5|25163.5|25181|25161|6
1724839440000|2024-08-28 10:04:00|25181|25161|25183.5|25163.5|25183.5|25163.5|25181|25161|1
1724839450000|2024-08-28 10:04:10|25183.2|25163.2|25183.2|25163.2|25183.2|25163.2|25183.2|25163.2|0
1724839470000|2024-08-28 10:04:30|25178.4|25158.4|25178.4|25158.4|25178.4|25158.4|25178.4|25158.4|6
1724839480000|2024-08-28 10:04:40|25178.2|25158.2|25180.9|25160.9|25180.9|25160.9|25175.7|25155.7|75
1724839490000|2024-08-28 10:04:50|25181.4|25161.4|25175.9|25155.9|25181.4|25161.4|25175.9|25155.9|18
1724839500000|2024-08-28 10:05:00|25175.7|25155.7|25170.9|25150.9|25178.4|25155.7|25170.9|25138.4|17
1724839510000|2024-08-28 10:05:10|25178.4|25138.4|25170.7|25150.7|25178.4|25150.7|25170.7|25138.4|0
1724839520000|2024-08-28 10:05:20|25170.9|25150.9|25173.9|25153.9|25173.9|25153.9|25170.9|25150.9|2
1724839530000|2024-08-28 10:05:30|25173.7|25153.7|25173.7|25153.7|25173.7|25153.7|25173.7|25153.7|0
1724839550000|2024-08-28 10:05:50|25171.2|25151.2|25171.2|25151.2|25171.2|25151.2|25171.2|25151.2|3
1724839560000|2024-08-28 10:06:00|||||||||1
1724839570000|2024-08-28 10:06:10|25171.4|25151.4|25171.4|25151.4|25171.4|25151.4|25171.4|25151.4|0
1724839590000|2024-08-28 10:06:30|25171.6|25151.6|25186.4|25166.4|25186.4|25166.4|25171.6|25151.6|3
1724839600000|2024-08-28 10:06:40|25210.5|25190.5|25213.9|25193.9|25213.9|25193.9|25210.5|25190.5|2
1724839610000|2024-08-28 10:06:50|25216.2|25196.2|25223.4|25203.4|25223.4|25203.4|25216.2|25196.2|21
1724839620000|2024-08-28 10:07:00|25225.7|25205.7|25223.4|25203.4|25225.7|25205.7|25220.9|25200.9|2
1724839630000|2024-08-28 10:07:10|25225.9|25205.9|25225.9|25205.9|25225.9|25205.9|25225.9|25205.9|1
1724839640000|2024-08-28 10:07:20|25228.4|25208.4|25228.4|25208.4|25228.4|25208.4|25228.4|25208.4|10
1724839650000|2024-08-28 10:07:30|25228.2|25208.2|25228.4|25208.4|25230.7|25210.7|25228.2|25208.2|1
1724839660000|2024-08-28 10:07:40|25230.7|25210.7|25228.4|25208.4|25230.7|25210.7|25228.4|25208.4|0
1724839680000|2024-08-28 10:08:00|25228.2|25208.2|25216.1|25196.1|25228.2|25208.2|25216.1|25196.1|1
1724839690000|2024-08-28 10:08:10|25215.9|25195.9|25218.4|25198.4|25218.4|25198.4|25215.9|25195.9|1
1724839700000|2024-08-28 10:08:20|25220.9|25200.9|25223.4|25203.4|25223.4|25203.4|25218.6|25198.6|2
1724839750000|2024-08-28 10:09:10|25225.7|25205.7|25228.2|25208.2|25228.2|25208.2|25225.7|25205.7|1
1724839760000|2024-08-28 10:09:20|25230.7|25210.7|25237.6|25217.6|25237.6|25217.6|25230.7|25210.7|5
1724839770000|2024-08-28 10:09:30|25239.1|25219.1|25239.1|25219.1|25239.1|25219.1|25239.1|25219.1|0
1724839790000|2024-08-28 10:09:50|25241.4|25221.4|25241.6|25221.6|25241.6|25221.6|25241.4|25221.4|1
1724839800000|2024-08-28 10:10:00|||||||||5
1724839810000|2024-08-28 10:10:10|25243.8|25223.8|25242.6|25222.6|25246.1|25226.1|25242.6|25222.6|14
1724839830000|2024-08-28 10:10:30|25242.8|25222.8|25242.8|25222.8|25242.8|25222.8|25242.8|25222.8|0
1724839840000|2024-08-28 10:10:40|25240.5|25220.5|25250.5|25230.5|25250.5|25230.5|25240.5|25220.5|1
1724839860000|2024-08-28 10:11:00|25248.2|25228.2|25248.2|25228.2|25248.2|25228.2|25248.2|25228.2|0
1724839890000|2024-08-28 10:11:30|25248.4|25228.4|25278.2|25258.2|25278.2|25258.2|25248.4|25228.4|16
1724839900000|2024-08-28 10:11:40|25283.4|25263.4|25283.2|25263.2|25283.4|25263.4|25283.2|25263.2|6
1724839910000|2024-08-28 10:11:50|25280.9|25260.9|25280.9|25260.9|25280.9|25260.9|25280.7|25260.7|1
1724839920000|2024-08-28 10:12:00|25283|25263|25280.5|25260.5|25283|25263|25280.5|25260.5|1
1724839930000|2024-08-28 10:12:10|25280.3|25260.3|25288|25248|25288|25260.3|25280.3|25248|0
1724839950000|2024-08-28 10:12:30|25285.5|25245.5|25285.1|25245.1|25285.5|25245.5|25285.1|25245.1|1
1724839960000|2024-08-28 10:12:40|25270.5|25250.5|25270.5|25250.5|25270.5|25250.5|25270.5|25250.5|0
1724839970000|2024-08-28 10:12:50|25273|25253|25273|25253|25273|25253|25273|25253|1
1724840000000|2024-08-28 10:13:20|25275.5|25255.5|25280.1|25260.1|25280.1|25260.1|25275.5|25255.5|1
1724840040000|2024-08-28 10:14:00|25277.8|25257.8|25295.5|25275.5|25298|25275.5|25277.8|25257.8|10
1724840050000|2024-08-28 10:14:10|25295.3|25275.3|25295.3|25275.3|25295.3|25275.3|25295.3|25275.3|1
1724840060000|2024-08-28 10:14:20|25297.6|25277.6|25298|25278|25298|25278|25297.6|25277.6|0
1724840100000|2024-08-28 10:15:00|25295.7|25275.7|25295.3|25275.3|25295.7|25275.7|25295.3|25275.3|0
1724840110000|2024-08-28 10:15:10|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|2
1724840120000|2024-08-28 10:15:20|25302.6|25282.6|25303.2|25283.2|25305.5|25285.5|25302.6|25282.6|3
1724840130000|2024-08-28 10:15:30|25303|25283|25303|25283|25305.3|25285.3|25303|25283|3
1724840140000|2024-08-28 10:15:40|25302.8|25282.8|25302.8|25282.8|25302.8|25282.8|25302.8|25282.8|0
1724840160000|2024-08-28 10:16:00|25305.1|25285.1|25305.1|25285.1|25305.1|25285.1|25305.1|25285.1|0
1724840170000|2024-08-28 10:16:10|25300.3|25280.3|25300.3|25280.3|25300.3|25280.3|25300.3|25280.3|2
1724840180000|2024-08-28 10:16:20|25295.3|25275.3|25295.3|25275.3|25295.3|25275.3|25295.3|25275.3|0
1724840190000|2024-08-28 10:16:30|25283.8|25263.8|25283|25263|25283.8|25263.8|25283|25263|0
1724840200000|2024-08-28 10:16:40|25280.7|25260.7|25280.3|25260.3|25280.7|25260.7|25278|25258|1
1724840210000|2024-08-28 10:16:50|25278|25258|25278|25258|25278|25258|25278|25258|0
1724840240000|2024-08-28 10:17:20|||||||||1
1724840250000|2024-08-28 10:17:30|25280.3|25260.3|25287.8|25247.8|25287.8|25260.3|25280.3|25247.8|1
1724840270000|2024-08-28 10:17:50|25275.5|25255.5|25275.3|25255.3|25275.5|25255.5|25275.3|25255.3|0
1724840280000|2024-08-28 10:18:00|25282.8|25242.8|25282.8|25242.8|25282.8|25242.8|25282.8|25242.8|0
1724840310000|2024-08-28 10:18:30|25270.5|25250.5|25270.1|25250.1|25270.5|25250.5|25270.1|25250.1|0
1724840320000|2024-08-28 10:18:40|25277.8|25237.8|25277.8|25237.8|25277.8|25237.8|25277.8|25237.8|1
1724840330000|2024-08-28 10:18:50|25270.1|25250.1|25277.8|25237.8|25277.8|25250.1|25270.1|25237.8|0
1724840340000|2024-08-28 10:19:00|25270.3|25250.3|25282.6|25242.6|25282.6|25250.3|25270.3|25242.6|0
1724840370000|2024-08-28 10:19:30|25285.1|25245.1|25280.1|25260.1|25285.1|25260.1|25280.1|25245.1|1
1724840400000|2024-08-28 10:20:00|25282.6|25262.6|25285.3|25265.3|25285.3|25265.3|25282.6|25262.6|1
1724840410000|2024-08-28 10:20:10|25271.1|25231.1|25271.1|25231.1|25271.1|25231.1|25271.1|25231.1|1
1724840420000|2024-08-28 10:20:20|25263|25223|25268|25228|25268|25235.5|25255.5|25223|7
1724840440000|2024-08-28 10:20:40|25268.2|25228.2|25277.6|25237.6|25277.6|25237.6|25268.2|25228.2|1
1724840460000|2024-08-28 10:21:00|25270.1|25250.1|25275.1|25255.1|25275.1|25255.1|25270.1|25250.1|2
1724840470000|2024-08-28 10:21:10|25282.8|25262.8|25282.8|25262.8|25282.8|25262.8|25282.8|25262.8|1
1724840480000|2024-08-28 10:21:20|25285.1|25265.1|25285.1|25265.1|25285.1|25265.1|25285.1|25265.1|0
1724840490000|2024-08-28 10:21:30|25287.6|25267.6|25290.1|25270.1|25290.1|25270.1|25287.6|25267.6|1
1724840500000|2024-08-28 10:21:40|25290.3|25270.3|25290.3|25270.3|25290.3|25270.3|25290.3|25270.3|1
1724840510000|2024-08-28 10:21:50|25294.9|25274.9|25297.4|25277.4|25297.4|25277.4|25294.9|25274.9|0
1724840520000|2024-08-28 10:22:00|25298|25278|25342.4|25302.4|25342.4|25302.4|25298|25276.4|12
1724840530000|2024-08-28 10:22:10|25330.1|25310.1|25330.1|25310.1|25330.1|25310.1|25330.1|25310.1|2
1724840580000|2024-08-28 10:23:00|25332.8|25292.8|25320.1|25300.1|25332.8|25300.1|25320.1|25292.8|4
1724840590000|2024-08-28 10:23:10|25322.4|25302.4|25322.4|25302.4|25322.4|25302.4|25322.4|25302.4|0
1724840600000|2024-08-28 10:23:20|25317.8|25297.8|25317.8|25297.8|25317.8|25297.8|25317.8|25297.8|0
1724840610000|2024-08-28 10:23:30|25320.1|25300.1|25320.1|25300.1|25320.1|25300.1|25320.1|25300.1|0
1724840620000|2024-08-28 10:23:40|25317.8|25297.8|25317.8|25297.8|25317.8|25297.8|25317.8|25297.8|0
1724840630000|2024-08-28 10:23:50|25320.1|25300.1|25320.1|25300.1|25320.1|25300.1|25320.1|25300.1|3
1724840660000|2024-08-28 10:24:20|||||||||1
1724840670000|2024-08-28 10:24:30|25317.4|25297.4|25317.4|25297.4|25317.4|25297.4|25317.4|25297.4|4
1724840680000|2024-08-28 10:24:40|25317.2|25297.2|25317.2|25297.2|25317.2|25297.2|25317.2|25297.2|1
1724840700000|2024-08-28 10:25:00|25312.6|25292.6|25312.6|25292.6|25312.6|25292.6|25312.6|25292.6|0
1724840710000|2024-08-28 10:25:10|25308|25288|25310.3|25290.3|25310.3|25290.3|25308|25288|0
1724840740000|2024-08-28 10:25:40|25322.6|25282.6|25310.3|25290.3|25322.6|25290.3|25310.3|25282.6|1
1724840760000|2024-08-28 10:26:00|25305.7|25285.7|25305.3|25285.3|25305.7|25285.7|25305.3|25285.3|3
1724840770000|2024-08-28 10:26:10|25300.7|25280.7|25300.5|25280.5|25300.7|25280.7|25300.3|25280.3|0
1724840800000|2024-08-28 10:26:40|25300.3|25280.3|25300.3|25280.3|25300.3|25280.3|25300.3|25280.3|0
1724840810000|2024-08-28 10:26:50|25298|25278|25298|25278|25300.3|25280.3|25298|25278|2
1724840820000|2024-08-28 10:27:00|25295.7|25275.7|25295.5|25275.5|25295.7|25275.7|25295.5|25275.5|2
1724840830000|2024-08-28 10:27:10|25290.9|25270.9|25290.9|25270.9|25290.9|25270.9|25290.9|25270.9|1
1724840840000|2024-08-28 10:27:20|25287.8|25267.8|25287.8|25267.8|25287.8|25267.8|25287.8|25267.8|0
1724840860000|2024-08-28 10:27:40|||||||||1
1724840890000|2024-08-28 10:28:10|25287.6|25267.6|25287.6|25267.6|25287.6|25267.6|25287.6|25267.6|0
1724840920000|2024-08-28 10:28:40|25287.8|25267.8|25287.8|25267.8|25287.8|25267.8|25287.8|25267.8|1
1724840940000|2024-08-28 10:29:00|25285.3|25265.3|25285.3|25265.3|25285.3|25265.3|25285.3|25265.3|0
1724840970000|2024-08-28 10:29:30|25280.5|25260.5|25277.8|25257.8|25280.5|25260.5|25277.8|25257.8|3
1724840980000|2024-08-28 10:29:40|||||||||1
1724841000000|2024-08-28 10:30:00|25273.2|25253.2|25275.1|25255.1|25275.1|25255.1|25272.8|25252.8|1
1724841010000|2024-08-28 10:30:10|25275.3|25255.3|25275.3|25255.3|25275.3|25255.3|25275.3|25255.3|0
1724841050000|2024-08-28 10:30:50|25275.9|25255.9|25294.9|25274.9|25312|25274.9|25275.9|25252|5
1724841060000|2024-08-28 10:31:00|25300.3|25280.3|25317.8|25297.8|25317.8|25297.8|25300.3|25280.3|15
1724841070000|2024-08-28 10:31:10|25320.3|25300.3|25318|25298|25320.3|25300.3|25315.9|25295.9|0
1724841100000|2024-08-28 10:31:40|||||||||1
1724841110000|2024-08-28 10:31:50|25315.5|25295.5|25315.5|25295.5|25315.5|25295.5|25315.5|25295.5|5
1724841120000|2024-08-28 10:32:00|25315.3|25295.3|25323|25283|25323|25295.3|25315.3|25283|0
1724841130000|2024-08-28 10:32:10|25322.8|25282.8|25322.8|25282.8|25322.8|25282.8|25322.8|25282.8|0
1724841180000|2024-08-28 10:33:00|25310.5|25290.5|25310.5|25290.5|25310.5|25290.5|25310.5|25290.5|0
1724841200000|2024-08-28 10:33:20|25293.2|25253.2|25268.4|25248.4|25293.2|25260.9|25268.4|25248.4|11
1724841210000|2024-08-28 10:33:30|25268|25248|25268|25248|25268|25248|25268|25248|0
1724841220000|2024-08-28 10:33:40|25263|25243|25263|25243|25263|25243|25263|25243|2
1724841260000|2024-08-28 10:34:20|25250.7|25230.7|25253.6|25213.6|25253.6|25230.7|25245.9|25213.6|1
1724841270000|2024-08-28 10:34:30|25241.3|25221.3|25240.7|25220.7|25241.3|25221.3|25238.2|25218.2|1
1724841280000|2024-08-28 10:34:40|||||||||1
1724841290000|2024-08-28 10:34:50|25243|25223|25245.5|25225.5|25245.5|25225.5|25240.5|25220.5|6
1724841300000|2024-08-28 10:35:00|25250.5|25230.5|25250.5|25230.5|25250.5|25230.5|25250.5|25230.5|1
1724841340000|2024-08-28 10:35:40|25258|25238|25260.5|25240.5|25260.5|25240.5|25258|25238|3
1724841350000|2024-08-28 10:35:50|25273|25233|25260.7|25240.7|25273|25240.7|25260.7|25233|2
1724841360000|2024-08-28 10:36:00|25260.5|25240.5|25265.5|25245.5|25265.5|25245.5|25260.5|25240.5|1
1724841380000|2024-08-28 10:36:20|25260.5|25240.5|25260.3|25240.3|25263|25243|25260.3|25240.3|2
1724841390000|2024-08-28 10:36:30|25260.5|25240.5|25260.5|25240.5|25260.5|25240.5|25260.5|25240.5|0
1724841400000|2024-08-28 10:36:40|25265.3|25245.3|25272.6|25252.6|25272.6|25252.6|25265.3|25245.3|4
1724841410000|2024-08-28 10:36:50|25270.1|25250.1|25270.1|25250.1|25270.1|25250.1|25270.1|25250.1|0
1724841420000|2024-08-28 10:37:00|25265.3|25245.3|25260.5|25240.5|25265.3|25245.3|25260.5|25240.5|2
1724841480000|2024-08-28 10:38:00|25265.3|25245.3|25253.2|25233.2|25265.3|25245.3|25253.2|25233.2|2
1724841490000|2024-08-28 10:38:10|25250.7|25230.7|25250.7|25230.7|25250.7|25230.7|25250.7|25230.7|1
1724841530000|2024-08-28 10:38:50|25250.5|25230.5|25250.5|25230.5|25250.5|25230.5|25250.5|25230.5|0
1724841540000|2024-08-28 10:39:00|25262.8|25222.8|25262.8|25222.8|25262.8|25222.8|25262.8|25222.8|0
1724841560000|2024-08-28 10:39:20|||||||||2
1724841610000|2024-08-28 10:40:10|25255.1|25235.1|25255.3|25235.3|25255.3|25235.3|25255.1|25235.1|0
1724841620000|2024-08-28 10:40:20|25262.8|25222.8|25255.1|25235.1|25262.8|25235.1|25255.1|25222.8|0
1724841630000|2024-08-28 10:40:30|25255.5|25235.5|25267.8|25227.8|25267.8|25235.5|25255.5|25227.8|3
1724841680000|2024-08-28 10:41:20|25260.1|25240.1|25260.3|25240.3|25260.3|25240.3|25260.1|25240.1|0
1724841700000|2024-08-28 10:41:40|||||||||1
1724841710000|2024-08-28 10:41:50|25262.6|25242.6|25262.8|25242.8|25262.8|25242.8|25262.6|25242.6|0
1724841720000|2024-08-28 10:42:00|25260.3|25240.3|25260.3|25240.3|25260.3|25240.3|25260.3|25240.3|101
1724841730000|2024-08-28 10:42:10|25267.8|25227.8|25260.3|25240.3|25268|25240.3|25255.5|25227.8|1
1724841740000|2024-08-28 10:42:20|25260.5|25240.5|25272.8|25232.8|25272.8|25240.5|25260.5|25232.8|8
1724841760000|2024-08-28 10:42:40|25260.7|25240.7|25260.7|25240.7|25260.7|25240.7|25260.7|25240.7|21
1724841770000|2024-08-28 10:42:50|25258|25238|25258|25238|25258|25238|25258|25238|0
1724841810000|2024-08-28 10:43:30|25263|25243|25283|25263|25283|25263|25263|25243|46
1724841820000|2024-08-28 10:43:40|25285.3|25265.3|25303|25283|25303|25283|25285.3|25265.3|2
1724841840000|2024-08-28 10:44:00|||||||||7
1724841860000|2024-08-28 10:44:20|25300.5|25280.5|25300.9|25260.9|25300.9|25280.5|25295.5|25258.6|3
1724841880000|2024-08-28 10:44:40|25307.8|25267.8|25307.8|25267.8|25307.8|25267.8|25307.8|25267.8|2
1724841890000|2024-08-28 10:44:50|25308|25268|25308|25268|25308|25268|25308|25268|2
1724841900000|2024-08-28 10:45:00|25303|25283|25317.6|25297.6|25317.6|25297.6|25303|25283|6
1724841910000|2024-08-28 10:45:10|25329.8|25309.8|25332.8|25312.8|25332.8|25312.8|25329.8|25309.8|10
1724841920000|2024-08-28 10:45:20|25333.6|25313.6|25365.3|25345.3|25365.3|25345.3|25333.6|25313.6|5
1724841930000|2024-08-28 10:45:30|25370.1|25330.1|25362.1|25342.1|25370.1|25342.6|25359.8|25327.6|4
1724841940000|2024-08-28 10:45:40|25362.6|25342.6|25362.8|25342.8|25362.8|25342.8|25362.6|25342.6|0
1724841950000|2024-08-28 10:45:50|25363|25343|25362.8|25342.8|25363|25343|25362.8|25342.8|3
1724841960000|2024-08-28 10:46:00|25362.3|25342.3|25365.3|25325.3|25365.3|25342.3|25362.3|25325.3|1
1724841990000|2024-08-28 10:46:30|25367.6|25327.6|25367.6|25327.6|25367.6|25327.6|25367.6|25327.6|0
1724842030000|2024-08-28 10:47:10|25367.8|25327.8|25367.8|25327.8|25367.8|25327.8|25367.8|25327.8|32
1724842040000|2024-08-28 10:47:20|25360.1|25340.1|25362.8|25342.8|25362.8|25342.8|25360.1|25340.1|4
1724842100000|2024-08-28 10:48:20|25362.5|25342.5|25362.5|25342.5|25362.5|25342.5|25362.5|25342.5|1
1724842110000|2024-08-28 10:48:30|25362.8|25342.8|25362.8|25342.8|25362.8|25342.8|25362.8|25342.8|0
1724842120000|2024-08-28 10:48:40|25365.3|25345.3|25365.3|25345.3|25365.3|25345.3|25365.3|25345.3|2
1724842130000|2024-08-28 10:48:50|||||||||2
1724842140000|2024-08-28 10:49:00|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|1
1724842150000|2024-08-28 10:49:10|25360.3|25340.3|25357.5|25337.5|25360.3|25340.3|25357.5|25337.5|16
1724842160000|2024-08-28 10:49:20|25355.3|25335.3|25345.5|25325.5|25355.3|25335.3|25345.5|25325.5|3
1724842170000|2024-08-28 10:49:30|25347.8|25327.8|25343.4|25323.4|25348|25328|25343.4|25323.4|1
1724842180000|2024-08-28 10:49:40|25343|25323|25335.5|25315.5|25345.5|25325.5|25335.5|25315.5|4
1724842200000|2024-08-28 10:50:00|25338|25318|25335.5|25315.5|25338|25318|25335.5|25315.5|0
1724842230000|2024-08-28 10:50:30|25333|25313|25328|25308|25333|25313|25328|25308|1
1724842250000|2024-08-28 10:50:50|25325.5|25305.5|25320.7|25300.7|25325.5|25305.5|25320.7|25300.7|6
1724842260000|2024-08-28 10:51:00|25325.5|25285.5|25325.5|25285.5|25325.5|25285.5|25325.5|25285.5|0
1724842300000|2024-08-28 10:51:40|||||||||1
1724842310000|2024-08-28 10:51:50|25310.5|25290.5|25312.7|25292.7|25312.7|25292.7|25310.5|25290.5|0
1724842320000|2024-08-28 10:52:00|25313.2|25293.2|25303.2|25283.2|25315.5|25295.5|25303.2|25283.2|2
1724842330000|2024-08-28 10:52:10|25303|25283|25303|25283|25303|25283|25303|25283|0
1724842340000|2024-08-28 10:52:20|25305.5|25285.5|25320.5|25300.5|25320.5|25300.5|25305.5|25285.5|1
1724842350000|2024-08-28 10:52:30|25325.5|25305.5|25325.5|25305.5|25325.5|25305.5|25325.5|25305.5|0
1724842440000|2024-08-28 10:54:00|25328|25308|25328|25308|25328|25308|25328|25308|1
1724842470000|2024-08-28 10:54:30|25327.9|25307.9|25330.4|25310.4|25330.4|25310.4|25327.9|25307.9|0
1724842480000|2024-08-28 10:54:40|25327.9|25307.9|25327.9|25307.9|25327.9|25307.9|25327.9|25307.9|0
1724842500000|2024-08-28 10:55:00|25330.4|25310.4|25330.4|25310.4|25330.4|25310.4|25330.4|25310.4|0
1724842510000|2024-08-28 10:55:10|25327.9|25307.9|25327.9|25307.9|25327.9|25307.9|25327.9|25307.9|0
1724842530000|2024-08-28 10:55:30|25321.1|25301.1|25310.7|25290.7|25327.9|25301.1|25310.7|25285.4|4
1724842540000|2024-08-28 10:55:40|25310.4|25290.4|25310.4|25290.4|25310.4|25290.4|25310.4|25290.4|1
1724842560000|2024-08-28 10:56:00|25301.3|25281.3|25300.7|25280.7|25301.3|25281.3|25300.7|25280.7|4
1724842590000|2024-08-28 10:56:30|25314.6|25294.6|25301.1|25281.1|25315.2|25295.2|25301.1|25281.1|7
1724842600000|2024-08-28 10:56:40|25315.7|25275.7|25305.4|25285.4|25317.9|25290.4|25305.2|25272.9|3
1724842610000|2024-08-28 10:56:50|25307.7|25287.7|25310.7|25290.7|25312.9|25292.9|25307.7|25287.7|0
1724842620000|2024-08-28 10:57:00|25312.9|25292.9|25315.7|25295.7|25315.7|25295.7|25312.9|25292.9|1
1724842650000|2024-08-28 10:57:30|||||||||3
1724842660000|2024-08-28 10:57:40|25315.6|25295.6|25308.1|25288.1|25315.6|25295.6|25308.1|25288.1|0
1724842680000|2024-08-28 10:58:00|25307.9|25287.9|25307.7|25287.7|25307.9|25287.9|25305.4|25285.4|1
1724842690000|2024-08-28 10:58:10|25310|25290|25310.4|25290.4|25310.4|25290.4|25310|25290|0
1724842700000|2024-08-28 10:58:20|25315|25295|25315.4|25295.4|25315.4|25295.4|25315|25295|0
1724842730000|2024-08-28 10:58:50|25320|25300|25325.2|25305.2|25332.7|25305.2|25320|25292.7|0
1724842740000|2024-08-28 10:59:00|25320.6|25300.6|25320.4|25300.4|25320.6|25300.6|25320.4|25300.4|2
1724842770000|2024-08-28 10:59:30|25315.4|25295.4|25315.4|25295.4|25315.4|25295.4|25315.4|25295.4|0
1724842780000|2024-08-28 10:59:40|25320.4|25300.4|25322.7|25302.7|25322.7|25302.7|25320.4|25300.4|6
1724842790000|2024-08-28 10:59:50|25325|25305|25325.4|25305.4|25327.9|25307.9|25322.9|25302.9|0
1724842800000|2024-08-28 11:00:00|25327.7|25307.7|25327.7|25307.7|25327.7|25307.7|25327.7|25307.7|0
1724842810000|2024-08-28 11:00:10|25327.9|25307.9|25330.4|25310.4|25332.7|25312.7|25327.9|25307.9|0
1724842820000|2024-08-28 11:00:20|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|25330.2|25310.2|0
1724842860000|2024-08-28 11:01:00|25335.2|25315.2|25342.7|25322.7|25342.7|25322.7|25335.2|25315.2|2
1724842880000|2024-08-28 11:01:20|25345.2|25325.2|25345.2|25325.2|25345.2|25325.2|25345.2|25325.2|2
1724842890000|2024-08-28 11:01:30|25356.9|25336.9|25360.2|25340.2|25360.2|25340.2|25356.9|25336.9|1
1724842900000|2024-08-28 11:01:40|25357.9|25337.9|25357.7|25337.7|25360.2|25340.2|25357.7|25337.7|0
1724842920000|2024-08-28 11:02:00|25360.2|25340.2|25367.5|25347.5|25367.5|25347.5|25357.7|25337.7|239
1724842930000|2024-08-28 11:02:10|25367.3|25347.3|25362.5|25342.5|25367.3|25347.3|25362.5|25342.5|1
1724842950000|2024-08-28 11:02:30|25372.7|25332.7|25372.7|25332.7|25372.7|25332.7|25372.7|25332.7|3
1724842960000|2024-08-28 11:02:40|25372.9|25332.9|25372.9|25332.9|25372.9|25332.9|25372.9|25332.9|3
1724842970000|2024-08-28 11:02:50|25367.5|25347.5|25369.8|25349.8|25369.8|25349.8|25367.5|25347.5|0
1724842990000|2024-08-28 11:03:10|25367.5|25347.5|25367.7|25347.7|25367.7|25347.7|25367.5|25347.5|0
1724843000000|2024-08-28 11:03:20|25368.1|25348.1|25367.7|25347.7|25368.1|25348.1|25367.7|25347.7|1
1724843010000|2024-08-28 11:03:30|25370|25350|25370|25350|25370|25350|25370|25350|0
1724843040000|2024-08-28 11:04:00|25365.4|25345.4|25370.4|25350.4|25370.4|25350.4|25365.4|25345.4|1
1724843050000|2024-08-28 11:04:10|25367.7|25347.7|25367.7|25347.7|25367.7|25347.7|25367.7|25347.7|2
1724843070000|2024-08-28 11:04:30|25367.5|25347.5|25367.5|25347.5|25367.5|25347.5|25367.5|25347.5|0
1724843090000|2024-08-28 11:04:50|25365.2|25345.2|25365.2|25345.2|25365.2|25345.2|25365.2|25345.2|1
1724843100000|2024-08-28 11:05:00|25362.9|25342.9|25353.3|25333.3|25362.9|25342.9|25353.3|25333.3|1
1724843110000|2024-08-28 11:05:10|25353.1|25333.1|25352.5|25332.5|25353.1|25333.1|25352.5|25332.5|0
1724843150000|2024-08-28 11:05:50|25350.2|25330.2|25350|25330|25350.2|25330.2|25350|25330|0
1724843160000|2024-08-28 11:06:00|25345|25325|25340.4|25320.4|25345|25325|25340.4|25320.4|4
1724843170000|2024-08-28 11:06:10|25335.4|25315.4|25333.1|25313.1|25335.4|25315.4|25333.1|25313.1|0
1724843190000|2024-08-28 11:06:30|25332.9|25312.9|25332.7|25312.7|25342.9|25315.4|25330.8|25302.9|6
1724843200000|2024-08-28 11:06:40|25335.2|25315.2|25335.2|25315.2|25335.2|25315.2|25335.2|25315.2|0
1724843220000|2024-08-28 11:07:00|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|0
1724843240000|2024-08-28 11:07:20|25332.5|25312.5|25330.2|25310.2|25332.5|25312.5|25330.2|25310.2|2
1724843250000|2024-08-28 11:07:30|25330|25310|25320.4|25300.4|25330|25310|25320.4|25300.4|2
1724843270000|2024-08-28 11:07:50|25329.6|25309.6|25329.8|25309.8|25329.8|25309.8|25329.6|25309.6|0
1724843280000|2024-08-28 11:08:00|25334.4|25314.4|25334.4|25314.4|25334.4|25314.4|25334.4|25314.4|0
1724843290000|2024-08-28 11:08:10|25334.6|25314.6|25334.6|25314.6|25334.6|25314.6|25334.6|25314.6|0
1724843300000|2024-08-28 11:08:20|25342.3|25302.3|25330|25310|25342.3|25310|25330|25302.3|0
1724843310000|2024-08-28 11:08:30|25335|25315|25335|25315|25335|25315|25335|25315|0
1724843360000|2024-08-28 11:09:20|25342.7|25302.7|25335|25315|25342.7|25315|25335|25302.7|0
1724843370000|2024-08-28 11:09:30|25335.2|25315.2|25335|25315|25335.2|25315.2|25335|25315|0
1724843420000|2024-08-28 11:10:20|25334.8|25314.8|25334.8|25314.8|25334.8|25314.8|25334.8|25314.8|3
1724843460000|2024-08-28 11:11:00|25330|25310|25330|25310|25330|25310|25330|25310|0
1724843470000|2024-08-28 11:11:10|25327.5|25307.5|25330|25310|25330|25310|25327.5|25307.5|0
1724843480000|2024-08-28 11:11:20|25327.5|25307.5|25327.7|25307.7|25330|25310|25327.5|25307.5|0
1724843490000|2024-08-28 11:11:30|25327.5|25307.5|25327.5|25307.5|25327.5|25307.5|25327.5|25307.5|0
1724843510000|2024-08-28 11:11:50|25330|25310|25327.5|25307.5|25330|25310|25327.5|25307.5|0
1724843520000|2024-08-28 11:12:00|25325|25305|25325|25305|25325|25305|25325|25305|5
1724843530000|2024-08-28 11:12:10|25318.1|25298.1|25318.1|25298.1|25318.1|25298.1|25318.1|25298.1|1
1724843540000|2024-08-28 11:12:20|25317.5|25297.5|25314.6|25294.6|25319.8|25299.8|25314.6|25294.6|15
1724843550000|2024-08-28 11:12:30|25310|25290|25310|25290|25310|25290|25310|25290|0
1724843580000|2024-08-28 11:13:00|25307.5|25287.5|25307.5|25287.5|25307.5|25287.5|25307.5|25287.5|2
1724843590000|2024-08-28 11:13:10|25324.2|25304.2|25331.9|25291.9|25336.5|25304.6|25324.2|25291.9|7
1724843600000|2024-08-28 11:13:20|25329.6|25309.6|25334.6|25314.6|25334.6|25314.6|25329.6|25309.6|12
1724843610000|2024-08-28 11:13:30|25330|25310|25329.8|25309.8|25330|25310|25329.6|25309.6|4
1724843620000|2024-08-28 11:13:40|25337.1|25297.1|25337.5|25297.5|25337.5|25297.5|25337.1|25297.1|4
1724843640000|2024-08-28 11:14:00|25339.8|25299.8|25339.8|25299.8|25339.8|25299.8|25339.8|25299.8|0
1724843650000|2024-08-28 11:14:10|25340|25300|25340|25300|25340|25300|25340|25300|3
1724843660000|2024-08-28 11:14:20|25337.7|25297.7|25335.2|25315.2|25340|25317.5|25334.6|25297.5|0
1724843670000|2024-08-28 11:14:30|25335|25315|25337.5|25317.5|25337.5|25317.5|25335|25315|1
1724843740000|2024-08-28 11:15:40|25354.2|25334.2|25357.1|25337.1|25357.3|25337.3|25351.9|25331.9|22
1724843750000|2024-08-28 11:15:50|25357.3|25337.3|25357.3|25337.3|25357.3|25337.3|25357.3|25337.3|0
1724843760000|2024-08-28 11:16:00|25357.1|25337.1|25352.1|25332.1|25357.7|25337.1|25345.2|25317.7|6
1724843770000|2024-08-28 11:16:10|25352.3|25332.3|25352.3|25332.3|25352.3|25332.3|25352.3|25332.3|1
1724843780000|2024-08-28 11:16:20|25352.9|25332.9|25357.5|25337.5|25357.5|25337.5|25352.9|25332.9|4
1724843790000|2024-08-28 11:16:30|25374.4|25334.4|25360|25340|25374.8|25340|25360|25334.4|3
1724843800000|2024-08-28 11:16:40|25359.6|25339.6|25359.6|25339.6|25359.6|25339.6|25359.6|25339.6|1
1724843810000|2024-08-28 11:16:50|25357.3|25337.3|25355|25335|25357.3|25337.3|25355|25335|0
1724843820000|2024-08-28 11:17:00|25354.8|25334.8|25350|25330|25354.8|25334.8|25349.8|25329.8|2
1724843830000|2024-08-28 11:17:10|25357.1|25337.1|25364.4|25344.4|25364.4|25344.4|25357.1|25337.1|5
1724843840000|2024-08-28 11:17:20|25369.4|25349.4|25371.9|25351.9|25371.9|25351.9|25369.4|25349.4|0
1724843850000|2024-08-28 11:17:30|25372.1|25352.1|25372.1|25352.1|25372.1|25352.1|25372.1|25352.1|0
1724843880000|2024-08-28 11:18:00|25376.7|25356.7|25377.1|25357.1|25377.1|25357.1|25376.7|25356.7|0
1724843890000|2024-08-28 11:18:10|25379.4|25359.4|25379.6|25359.6|25379.6|25359.6|25379.4|25359.4|2
1724843910000|2024-08-28 11:18:30|25382.3|25362.3|25382.3|25362.3|25382.3|25362.3|25382.3|25362.3|3
1724843920000|2024-08-28 11:18:40|25392.1|25372.1|25392.5|25372.5|25392.5|25372.5|25392.1|25372.1|13
1724843930000|2024-08-28 11:18:50|||||||||1
1724843940000|2024-08-28 11:19:00|25392.9|25372.9|25400|25380|25402.3|25382.3|25392.9|25372.9|9
1724843950000|2024-08-28 11:19:10|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|2
1724843960000|2024-08-28 11:19:20|25397.5|25377.5|25399.8|25379.8|25399.8|25379.8|25397.5|25377.5|2
1724843970000|2024-08-28 11:19:30|25397.5|25377.5|25397.5|25377.5|25397.5|25377.5|25397.5|25377.5|0
1724843990000|2024-08-28 11:19:50|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|3
1724844000000|2024-08-28 11:20:00|||||||||4
1724844010000|2024-08-28 11:20:10|25402.1|25382.1|25395.2|25375.2|25404.8|25384.8|25395.2|25375.2|4
1724844020000|2024-08-28 11:20:20|25394.8|25374.8|25394.8|25374.8|25394.8|25374.8|25394.8|25374.8|0
1724844040000|2024-08-28 11:20:40|25397.1|25377.1|25397.1|25377.1|25397.1|25377.1|25397.1|25377.1|6
1724844060000|2024-08-28 11:21:00|25397.3|25377.3|25402.3|25382.3|25402.3|25382.3|25397.3|25377.3|2
1724844070000|2024-08-28 11:21:10|25402.1|25382.1|25399.8|25379.8|25402.1|25382.1|25399.8|25379.8|2
1724844080000|2024-08-28 11:21:20|25394.8|25374.8|25387.9|25347.9|25394.8|25374.8|25382.9|25347.9|6
1724844090000|2024-08-28 11:21:30|25373.3|25353.3|25367.5|25347.5|25373.3|25353.3|25367.5|25347.5|3
1724844120000|2024-08-28 11:22:00|25364.8|25344.8|25364.8|25344.8|25364.8|25344.8|25364.8|25344.8|1
1724844150000|2024-08-28 11:22:30|||||||||3
1724844240000|2024-08-28 11:24:00|25364.6|25344.6|25342.5|25322.5|25364.6|25344.6|25342.5|25322.5|5
1724844250000|2024-08-28 11:24:10|||||||||6
1724844270000|2024-08-28 11:24:30|25342.7|25322.7|25342.7|25322.7|25342.7|25322.7|25342.7|25322.7|0
1724844300000|2024-08-28 11:25:00|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|0
1724844320000|2024-08-28 11:25:20|25340.4|25320.4|25337.7|25317.7|25340.4|25320.4|25337.7|25317.7|0
1724844340000|2024-08-28 11:25:40|25332.9|25312.9|25332.5|25312.5|25332.9|25312.9|25332.5|25312.5|1
1724844350000|2024-08-28 11:25:50|25330.2|25310.2|25327.5|25307.5|25330.2|25310.2|25327.5|25307.5|1
1724844390000|2024-08-28 11:26:30|25329.8|25309.8|25330|25310|25330|25310|25329.8|25309.8|0
1724844410000|2024-08-28 11:26:50|25329.8|25309.8|25322.5|25302.5|25329.8|25309.8|25322.5|25302.5|3
1724844420000|2024-08-28 11:27:00|25320|25300|25320|25300|25320|25300|25320|25300|0
1724844430000|2024-08-28 11:27:10|25322.3|25302.3|25322.5|25302.5|25322.5|25302.5|25322.3|25302.3|4
1724844440000|2024-08-28 11:27:20|25325|25305|25315.4|25295.4|25325|25305|25315.4|25295.4|17
1724844480000|2024-08-28 11:28:00|25310.4|25290.4|25269.1|25249.1|25320.4|25290.4|25269.1|25249.1|17
1724844490000|2024-08-28 11:28:10|25267.9|25247.9|25267.9|25247.9|25267.9|25247.9|25267.9|25247.9|0
1724844500000|2024-08-28 11:28:20|25268.1|25228.1|25255.4|25235.4|25268.1|25235.4|25250.4|25228.1|12
1724844510000|2024-08-28 11:28:30|25260.2|25240.2|25262.9|25242.9|25265.2|25245.2|25260.2|25240.2|4
1724844520000|2024-08-28 11:28:40|||||||||1
1724844530000|2024-08-28 11:28:50|25265.2|25245.2|25265.2|25245.2|25265.2|25245.2|25265.2|25245.2|1
1724844540000|2024-08-28 11:29:00|25262.9|25242.9|25270.4|25250.4|25270.4|25250.4|25262.9|25242.9|8
1724844560000|2024-08-28 11:29:20|25270.6|25250.6|25272.9|25252.9|25275.4|25255.4|25270.6|25250.6|0
1724844570000|2024-08-28 11:29:30|25277.9|25257.9|25280.4|25260.4|25280.4|25260.4|25277.9|25257.9|4
1724844580000|2024-08-28 11:29:40|25285.2|25265.2|25288.3|25268.3|25288.3|25268.3|25285.2|25265.2|0
1724844600000|2024-08-28 11:30:00|25288.1|25268.1|25290.4|25270.4|25290.4|25270.4|25288.1|25268.1|0
1724844610000|2024-08-28 11:30:10|25292.7|25272.7|25290.4|25270.4|25292.7|25272.7|25290.4|25270.4|0
1724844620000|2024-08-28 11:30:20|25290.2|25270.2|25280.6|25260.6|25290.2|25270.2|25280.6|25260.6|2
1724844630000|2024-08-28 11:30:30|25282.9|25262.9|25282.7|25262.7|25282.9|25262.9|25282.7|25262.7|0
1724844640000|2024-08-28 11:30:40|25285|25265|25285.2|25265.2|25285.2|25265.2|25285|25265|0
1724844660000|2024-08-28 11:31:00|25285.4|25265.4|25287.7|25267.7|25287.7|25267.7|25285.4|25265.4|2
1724844670000|2024-08-28 11:31:10|25285.4|25265.4|25285.4|25265.4|25285.4|25265.4|25285.4|25265.4|0
1724844700000|2024-08-28 11:31:40|25287.7|25267.7|25287.9|25267.9|25287.9|25267.9|25287.7|25267.7|0
1724844750000|2024-08-28 11:32:30|25290.4|25270.4|25290.4|25270.4|25290.4|25270.4|25290.4|25270.4|2
1724844770000|2024-08-28 11:32:50|25290.6|25270.6|25290.6|25270.6|25292.9|25272.9|25290.6|25270.6|1
1724844800000|2024-08-28 11:33:20|25282.7|25262.7|25277.7|25257.7|25282.7|25262.7|25272.9|25252.9|4
1724844810000|2024-08-28 11:33:30|25277.9|25257.9|25268.1|25248.1|25277.9|25257.9|25263.5|25243.5|4
1724844820000|2024-08-28 11:33:40|25268.3|25248.3|25277.9|25257.9|25277.9|25257.9|25268.3|25248.3|0
1724844830000|2024-08-28 11:33:50|25275.6|25255.6|25275.6|25255.6|25275.6|25255.6|25275.6|25255.6|0
1724844840000|2024-08-28 11:34:00|25273.3|25253.3|25267.9|25247.9|25273.3|25253.3|25267.9|25247.9|1
1724844850000|2024-08-28 11:34:10|25268.1|25248.1|25273.1|25253.1|25273.1|25253.1|25268.1|25248.1|5
1724844860000|2024-08-28 11:34:20|25277.9|25257.9|25287.9|25267.9|25287.9|25267.9|25277.9|25257.9|5
1724844870000|2024-08-28 11:34:30|25285.4|25265.4|25267.7|25247.7|25285.4|25265.4|25267.7|25247.7|15
1724844880000|2024-08-28 11:34:40|25266.8|25246.8|25255.4|25235.4|25266.8|25246.8|25255.4|25235.4|2
1724844900000|2024-08-28 11:35:00|25247.9|25227.9|25252.9|25232.9|25252.9|25232.9|25247.9|25227.9|4
1724844910000|2024-08-28 11:35:10|||||||||13
1724844920000|2024-08-28 11:35:20|||||||||13
1724844940000|2024-08-28 11:35:40|25250.6|25230.6|25250.2|25230.2|25250.6|25230.6|25250.2|25230.2|0
1724844960000|2024-08-28 11:36:00|25247.9|25227.9|25247.7|25227.7|25250.4|25230.4|25247.7|25227.7|3
1724844970000|2024-08-28 11:36:10|25240.8|25220.8|25240.2|25220.2|25240.8|25220.8|25240.2|25220.2|3
1724844980000|2024-08-28 11:36:20|||||||||1
1724844990000|2024-08-28 11:36:30|25242.7|25222.7|25242.7|25222.7|25245.2|25225.2|25242.7|25222.7|0
1724845000000|2024-08-28 11:36:40|25245|25225|25247.9|25227.9|25247.9|25227.9|25245|25225|6
1724845010000|2024-08-28 11:36:50|25250.2|25230.2|25252.9|25232.9|25252.9|25232.9|25250.2|25230.2|0
1724845020000|2024-08-28 11:37:00|25250.6|25230.6|25237.5|25217.5|25250.6|25230.6|25235.4|25215.4|8
1724845030000|2024-08-28 11:37:10|25235|25215|25238.1|25218.1|25238.1|25218.1|25235|25215|2
1724845040000|2024-08-28 11:37:20|25242.7|25222.7|25247.9|25227.9|25247.9|25227.9|25242.7|25222.7|1
1724845050000|2024-08-28 11:37:30|25252.9|25232.9|25255.4|25235.4|25255.4|25235.4|25252.9|25232.9|18
1724845070000|2024-08-28 11:37:50|25250.4|25230.4|25250.4|25230.4|25250.4|25230.4|25250.4|25230.4|3
1724845080000|2024-08-28 11:38:00|25245.8|25225.8|25250.6|25230.6|25250.6|25230.6|25245.6|25225.6|1
1724845100000|2024-08-28 11:38:20|25250.4|25230.4|25245.2|25225.2|25250.4|25230.4|25237.9|25217.9|5
1724845110000|2024-08-28 11:38:30|25247.9|25227.9|25247.9|25227.9|25247.9|25227.9|25247.9|25227.9|0
1724845120000|2024-08-28 11:38:40|25250.4|25230.4|25250.4|25230.4|25250.4|25230.4|25250.4|25230.4|0
1724845140000|2024-08-28 11:39:00|25252.9|25232.9|25282.2|25262.2|25282.2|25262.2|25252.9|25232.9|13
1724845150000|2024-08-28 11:39:10|25282.9|25262.9|25282.9|25262.9|25282.9|25262.9|25282.9|25262.9|0
1724845160000|2024-08-28 11:39:20|25272.9|25252.9|25270.4|25250.4|25272.9|25252.9|25267.9|25247.9|7
1724845170000|2024-08-28 11:39:30|25268.1|25248.1|25270.2|25250.2|25270.2|25250.2|25267.9|25247.9|0
1724845180000|2024-08-28 11:39:40|25272.9|25252.9|25267.9|25247.9|25272.9|25252.9|25267.9|25247.9|1
1724845190000|2024-08-28 11:39:50|25270.4|25250.4|25267.9|25247.9|25270.4|25250.4|25267.9|25247.9|1
1724845200000|2024-08-28 11:40:00|25265.4|25245.4|25267.7|25247.7|25267.7|25247.7|25265.4|25245.4|5
1724845210000|2024-08-28 11:40:10|25267.9|25247.9|25287.9|25247.9|25287.9|25252.9|25267.9|25247.9|1
1724845230000|2024-08-28 11:40:30|25288.1|25248.1|25285.2|25265.2|25290.6|25265.2|25285.2|25248.1|0
1724845240000|2024-08-28 11:40:40|25285.4|25265.4|25285.4|25265.4|25285.4|25265.4|25285.4|25265.4|0
1724845250000|2024-08-28 11:40:50|25287.7|25267.7|25287.9|25267.9|25287.9|25267.9|25287.7|25267.7|0
1724845260000|2024-08-28 11:41:00|25292.9|25272.9|25295.6|25275.6|25295.6|25275.6|25292.9|25272.9|1
1724845270000|2024-08-28 11:41:10|25302.5|25282.5|25305.4|25285.4|25305.4|25285.4|25302.5|25282.5|1
1724845280000|2024-08-28 11:41:20|25307.9|25287.9|25307.9|25287.9|25307.9|25287.9|25307.9|25287.9|0
1724845290000|2024-08-28 11:41:30|25310.2|25290.2|25310.4|25290.4|25310.4|25290.4|25310.2|25290.2|2
1724845300000|2024-08-28 11:41:40|25312.7|25292.7|25315.4|25295.4|25315.4|25295.4|25312.7|25292.7|1
1724845310000|2024-08-28 11:41:50|25317.9|25297.9|25320.2|25300.2|25320.2|25300.2|25317.9|25297.9|6
1724845320000|2024-08-28 11:42:00|25318.1|25298.1|25318.1|25298.1|25318.1|25298.1|25318.1|25298.1|0
1724845330000|2024-08-28 11:42:10|25317.7|25297.7|25322.7|25302.7|25322.7|25302.7|25317.7|25297.7|0
1724845340000|2024-08-28 11:42:20|25322.2|25302.2|25322.9|25302.9|25322.9|25302.9|25322.2|25302.2|1
1724845350000|2024-08-28 11:42:30|25320.4|25300.4|25320.4|25300.4|25322.9|25302.9|25320.4|25300.4|2
1724845360000|2024-08-28 11:42:40|||||||||1
1724845370000|2024-08-28 11:42:50|25325.4|25305.4|25327.9|25307.9|25327.9|25307.9|25325.4|25305.4|1
1724845380000|2024-08-28 11:43:00|25328.1|25308.1|25335.4|25315.4|25335.4|25315.4|25328.1|25308.1|7
1724845390000|2024-08-28 11:43:10|25342.2|25322.2|25345.4|25325.4|25345.4|25325.4|25342.2|25322.2|1
1724845400000|2024-08-28 11:43:20|25347.7|25327.7|25350.2|25330.2|25350.2|25330.2|25347.7|25327.7|0
1724845420000|2024-08-28 11:43:40|25352.4|25332.4|25357.9|25337.9|25357.9|25337.9|25352.4|25332.4|1
1724845440000|2024-08-28 11:44:00|25352.9|25332.9|25357.7|25337.7|25357.7|25337.7|25352.9|25332.9|1
1724845460000|2024-08-28 11:44:20|25359.9|25339.9|25360.4|25340.4|25360.4|25340.4|25359.9|25339.9|1
1724845470000|2024-08-28 11:44:30|25362.7|25342.7|25365.6|25345.6|25365.6|25345.6|25362.7|25342.7|11
1724845490000|2024-08-28 11:44:50|25372.9|25352.9|25375.2|25355.2|25375.2|25355.2|25372.9|25352.9|1
1724845500000|2024-08-28 11:45:00|25375.4|25355.4|25377.7|25357.7|25377.7|25357.7|25373.1|25353.1|2
1724845510000|2024-08-28 11:45:10|25380.2|25360.2|25397.4|25377.4|25397.4|25377.4|25380.2|25360.2|4
1724845520000|2024-08-28 11:45:20|25400.2|25380.2|25397.7|25377.7|25400.2|25380.2|25397.7|25377.7|3
1724845530000|2024-08-28 11:45:30|25399.9|25379.9|25399.9|25379.9|25399.9|25379.9|25399.9|25379.9|0
1724845540000|2024-08-28 11:45:40|25400.2|25380.2|25412.4|25392.4|25412.4|25392.4|25400.2|25380.2|3
1724845550000|2024-08-28 11:45:50|25410.1|25390.1|25407.6|25387.6|25410.1|25390.1|25405.4|25385.4|2
1724845560000|2024-08-28 11:46:00|25407.4|25387.4|25357.6|25337.6|25407.4|25387.4|25357.6|25332.4|19
1724845570000|2024-08-28 11:46:10|25362.4|25342.4|25362.4|25342.4|25362.4|25342.4|25362.4|25342.4|0
1724845580000|2024-08-28 11:46:20|25364.9|25344.9|25364.9|25344.9|25364.9|25344.9|25364.9|25344.9|1
1724845590000|2024-08-28 11:46:30|25370.1|25350.1|25372.6|25352.6|25372.6|25352.6|25370.1|25350.1|10
1724845600000|2024-08-28 11:46:40|25372.9|25352.9|25372.9|25352.9|25372.9|25352.9|25372.9|25352.9|3
1724845610000|2024-08-28 11:46:50|25375.6|25355.6|25375.6|25355.6|25375.6|25355.6|25375.6|25355.6|0
1724845620000|2024-08-28 11:47:00|25380.1|25360.1|25390.1|25370.1|25390.1|25370.1|25380.1|25360.1|7
1724845630000|2024-08-28 11:47:10|25392.6|25372.6|25380.4|25360.4|25392.6|25372.6|25380.4|25360.4|9
1724845640000|2024-08-28 11:47:20|25378.1|25358.1|25370.4|25350.4|25378.1|25358.1|25370.4|25350.4|0
1724845670000|2024-08-28 11:47:50|25372.9|25352.9|25372.9|25352.9|25372.9|25352.9|25372.9|25352.9|3
1724845690000|2024-08-28 11:48:10|25372.6|25352.6|25365.1|25345.1|25372.6|25352.6|25362.9|25342.9|5
1724845700000|2024-08-28 11:48:20|25365.4|25345.4|25360.8|25340.8|25370.4|25350.4|25360.8|25340.8|2
1724845710000|2024-08-28 11:48:30|25360.6|25340.6|25360.4|25340.4|25360.6|25340.6|25360.4|25340.4|2
1724845720000|2024-08-28 11:48:40|25360.6|25340.6|25360.6|25340.6|25360.6|25340.6|25360.6|25340.6|0
1724845740000|2024-08-28 11:49:00|25360.4|25340.4|25360.6|25340.6|25360.6|25340.6|25360.4|25340.4|3
1724845760000|2024-08-28 11:49:20|25363.1|25343.1|25365.6|25345.6|25365.6|25345.6|25363.1|25343.1|1
1724845780000|2024-08-28 11:49:40|25367.8|25347.8|25367.8|25347.8|25367.8|25347.8|25367.8|25347.8|0
1724845790000|2024-08-28 11:49:50|25370.3|25350.3|25373.1|25353.1|25373.1|25353.1|25370.3|25350.3|3
1724845800000|2024-08-28 11:50:00|25375.3|25355.3|25382.8|25362.8|25382.8|25362.8|25375.3|25355.3|0
1724845810000|2024-08-28 11:50:10|25385.1|25365.1|25385.3|25365.3|25385.3|25365.3|25385.1|25365.1|0
1724845830000|2024-08-28 11:50:30|25387.8|25367.8|25398.1|25378.1|25398.1|25378.1|25387.8|25367.8|14
1724845840000|2024-08-28 11:50:40|25397.8|25377.8|25400.1|25380.1|25400.3|25380.3|25397.8|25377.8|11
1724845850000|2024-08-28 11:50:50|25402.8|25382.8|25432.4|25392.4|25432.4|25397.8|25402.8|25382.8|6
1724845860000|2024-08-28 11:51:00|25432.6|25392.6|25427.6|25407.6|25432.6|25407.6|25427.2|25392.6|1
1724845880000|2024-08-28 11:51:20|25427.8|25407.8|25416|25396|25427.8|25407.8|25416|25396|5
1724845900000|2024-08-28 11:51:40|25415.8|25395.8|25417.6|25377.6|25417.6|25395.8|25409.9|25377.6|2
1724845910000|2024-08-28 11:51:50|25415.3|25375.3|25398.5|25378.5|25415.3|25378.5|25398.5|25375.3|1
1724845920000|2024-08-28 11:52:00|25397.8|25377.8|25397.8|25377.8|25397.8|25377.8|25397.8|25377.8|10
1724845930000|2024-08-28 11:52:10|25400.1|25380.1|25398.1|25378.1|25400.1|25380.1|25398.1|25378.1|9
1724845940000|2024-08-28 11:52:20|25395.6|25375.6|25395.3|25375.3|25395.6|25375.6|25395.3|25375.3|6
1724845950000|2024-08-28 11:52:30|||||||||2
1724845960000|2024-08-28 11:52:40|25393.3|25373.3|25395.6|25375.6|25395.6|25375.6|25393.3|25373.3|33
1724845970000|2024-08-28 11:52:50|25398.1|25378.1|25410.8|25390.8|25410.8|25390.8|25395.8|25375.8|13
1724845980000|2024-08-28 11:53:00|||||||||3
1724845990000|2024-08-28 11:53:10|25413.3|25393.3|25415.8|25395.8|25415.8|25395.8|25413.3|25393.3|8
1724846000000|2024-08-28 11:53:20|25418.1|25398.1|25418.3|25398.3|25418.3|25398.3|25418.1|25398.1|1
1724846010000|2024-08-28 11:53:30|25415.8|25395.8|25415.8|25395.8|25415.8|25395.8|25415.8|25395.8|14
1724846020000|2024-08-28 11:53:40|25411|25391|25405.8|25385.8|25411|25391|25405.8|25385.8|7
1724846040000|2024-08-28 11:54:00|25405.5|25385.5|25403.3|25383.3|25405.5|25385.5|25403.3|25383.3|1
1724846050000|2024-08-28 11:54:10|25405.8|25385.8|25405.8|25385.8|25405.8|25385.8|25405.8|25385.8|0
1724846070000|2024-08-28 11:54:30|||||||||3
1724846080000|2024-08-28 11:54:40|||||||||5
1724846090000|2024-08-28 11:54:50|25406|25386|25406|25386|25406|25386|25406|25386|1
1724846100000|2024-08-28 11:55:00|25408.3|25388.3|25415.8|25395.8|25415.8|25395.8|25408.3|25388.3|1
1724846110000|2024-08-28 11:55:10|||||||||1
1724846120000|2024-08-28 11:55:20|||||||||2
1724846130000|2024-08-28 11:55:30|25418.3|25398.3|25425.3|25405.3|25425.3|25405.3|25418.3|25398.3|5
1724846140000|2024-08-28 11:55:40|25430.5|25410.5|25433|25413|25433|25413|25430.5|25410.5|2
1724846150000|2024-08-28 11:55:50|25435.5|25415.5|25435.5|25415.5|25435.5|25415.5|25435.5|25415.5|0
1724846160000|2024-08-28 11:56:00|25436|25416|25436|25416|25436|25416|25436|25416|1
1724846170000|2024-08-28 11:56:10|25436.2|25416.2|25436.4|25416.4|25436.4|25416.4|25436.2|25416.2|2
1724846180000|2024-08-28 11:56:20|||||||||1
1724846190000|2024-08-28 11:56:30|25438.7|25418.7|25441|25421|25443.3|25423.3|25438.7|25418.7|4
1724846200000|2024-08-28 11:56:40|25443.3|25423.3|25441|25421|25443.3|25423.3|25441|25421|1
1724846210000|2024-08-28 11:56:50|25443.3|25423.3|25440.8|25420.8|25443.3|25423.3|25440.8|25420.8|1
1724846220000|2024-08-28 11:57:00|||||||||1
1724846240000|2024-08-28 11:57:20|25443|25423|25440.7|25420.7|25443.3|25423.3|25440.7|25420.7|1
1724846260000|2024-08-28 11:57:40|25440.5|25420.5|25425.7|25405.7|25443.7|25420.5|25425.7|25403|5
1724846270000|2024-08-28 11:57:50|25425.5|25405.5|25421|25401|25425.5|25405.5|25421|25401|2
1724846280000|2024-08-28 11:58:00|25420.7|25400.7|25418.2|25398.2|25420.7|25400.7|25418.2|25398.2|4
1724846290000|2024-08-28 11:58:10|25418|25398|25418|25398|25418|25398|25418|25398|0
1724846300000|2024-08-28 11:58:20|25418.2|25398.2|25418.2|25398.2|25418.2|25398.2|25418.2|25398.2|1
1724846320000|2024-08-28 11:58:40|||||||||2
1724846330000|2024-08-28 11:58:50|25415.7|25395.7|25418.2|25398.2|25418.2|25398.2|25415.7|25395.7|1
1724846370000|2024-08-28 11:59:30|25422.8|25402.8|25425.5|25405.5|25425.5|25405.5|25422.8|25402.8|5
1724846380000|2024-08-28 11:59:40|25425.7|25405.7|25423.2|25403.2|25425.7|25405.7|25423.2|25403.2|1
1724846400000|2024-08-28 12:00:00|25421|25401|25400.7|25380.7|25421|25401|25400.7|25380.7|10
1724846410000|2024-08-28 12:00:10|25398.2|25378.2|25415.3|25395.3|25420.7|25397.6|25395.7|25375.7|21
1724846420000|2024-08-28 12:00:20|25412.8|25392.8|25405.7|25385.7|25412.8|25392.8|25405.7|25385.7|3
1724846430000|2024-08-28 12:00:30|25403.5|25383.5|25401|25381|25403.5|25383.5|25401|25381|1
1724846440000|2024-08-28 12:00:40|25398.5|25378.5|25398.5|25378.5|25398.5|25378.5|25398.5|25378.5|5
1724846450000|2024-08-28 12:00:50|||||||||1
1724846460000|2024-08-28 12:01:00|25405.5|25385.5|25408.2|25388.2|25408.2|25388.2|25405.5|25385.5|1
1724846470000|2024-08-28 12:01:10|25410.5|25390.5|25423|25403|25423|25403|25410.5|25390.5|5
1724846480000|2024-08-28 12:01:20|25420.7|25400.7|25403.7|25383.7|25428.4|25400.7|25403.7|25383.7|10
1724846490000|2024-08-28 12:01:30|25400.9|25380.9|25395.7|25375.7|25400.9|25380.9|25395.7|25375.7|10
1724846500000|2024-08-28 12:01:40|25395.9|25375.9|25402.8|25382.8|25402.8|25382.8|25395.9|25375.9|1
1724846510000|2024-08-28 12:01:50|25408|25388|25403.4|25383.4|25408|25388|25403.4|25383.4|5
1724846520000|2024-08-28 12:02:00|25403.2|25383.2|25403.2|25383.2|25403.2|25383.2|25403.2|25383.2|0
1724846530000|2024-08-28 12:02:10|25400.7|25380.7|25400.7|25380.7|25400.7|25380.7|25400.7|25380.7|0
1724846560000|2024-08-28 12:02:40|25405.5|25385.5|25410.1|25390.1|25410.1|25390.1|25405.5|25385.5|1
1724846580000|2024-08-28 12:03:00|25410.5|25390.5|25413|25393|25413|25393|25410.5|25390.5|3
1724846590000|2024-08-28 12:03:10|25413.2|25393.2|25413.2|25393.2|25413.2|25393.2|25413.2|25393.2|3
1724846600000|2024-08-28 12:03:20|25410.9|25390.9|25413.2|25393.2|25413.2|25393.2|25410.7|25390.7|2
1724846640000|2024-08-28 12:04:00|25410.7|25390.7|25403.2|25383.2|25410.7|25390.7|25403.2|25383.2|5
1724846650000|2024-08-28 12:04:10|25400.7|25380.7|25400.7|25380.7|25400.7|25380.7|25400.7|25380.7|1
1724846660000|2024-08-28 12:04:20|||||||||1
1724846670000|2024-08-28 12:04:30|25403.2|25383.2|25403.2|25383.2|25403.2|25383.2|25403.2|25383.2|1
1724846680000|2024-08-28 12:04:40|25400.7|25380.7|25400.7|25380.7|25400.7|25380.7|25400.7|25380.7|2
1724846690000|2024-08-28 12:04:50|25403|25383|25403.2|25383.2|25403.2|25383.2|25403|25383|0
1724846700000|2024-08-28 12:05:00|25398.7|25378.7|25403.2|25383.2|25403.2|25383.2|25398.7|25378.7|7
1724846710000|2024-08-28 12:05:10|25410.7|25390.7|25410.7|25390.7|25410.7|25390.7|25410.7|25390.7|3
1724846720000|2024-08-28 12:05:20|25415.3|25395.3|25410.7|25390.7|25415.7|25395.7|25410.7|25390.7|6
1724846730000|2024-08-28 12:05:30|25408.4|25388.4|25410.5|25390.5|25410.5|25390.5|25405.7|25385.7|6
1724846740000|2024-08-28 12:05:40|25405.7|25385.7|25405.7|25385.7|25408.2|25388.2|25405.7|25385.7|4
1724846750000|2024-08-28 12:05:50|25403.2|25383.2|25365.7|25345.7|25403.2|25383.2|25358.2|25338.2|26
1724846760000|2024-08-28 12:06:00|25368|25348|25360.7|25340.7|25368.2|25348.2|25360.7|25340.7|6
1724846770000|2024-08-28 12:06:10|25363.2|25343.2|25363.2|25343.2|25363.2|25343.2|25363.2|25343.2|0
1724846780000|2024-08-28 12:06:20|25349.1|25329.1|25348.4|25328.4|25349.1|25329.1|25345.7|25325.7|7
1724846790000|2024-08-28 12:06:30|25350.7|25330.7|25353.2|25333.2|25353.2|25333.2|25350.7|25330.7|1
1724846800000|2024-08-28 12:06:40|25355.5|25335.5|25373.2|25353.2|25373.2|25353.2|25355.5|25335.5|3
1724846810000|2024-08-28 12:06:50|25377.8|25357.8|25378.2|25358.2|25378.2|25358.2|25377.8|25357.8|0
1724846820000|2024-08-28 12:07:00|25380.5|25360.5|25378|25358|25380.5|25360.5|25378|25358|6
1724846850000|2024-08-28 12:07:30|25380.3|25360.3|25380.5|25360.5|25380.5|25360.5|25380.3|25360.3|1
1724846860000|2024-08-28 12:07:40|25380.7|25360.7|25375.7|25355.7|25380.7|25360.7|25375.7|25355.7|5
1724846870000|2024-08-28 12:07:50|25380.5|25360.5|25380.5|25360.5|25380.5|25360.5|25380.5|25360.5|1
1724846880000|2024-08-28 12:08:00|25385.5|25365.5|25388.2|25368.2|25388.2|25368.2|25385.5|25365.5|1
1724846890000|2024-08-28 12:08:10|25393|25373|25393|25373|25393|25373|25393|25373|0
1724846900000|2024-08-28 12:08:20|||||||||6
1724846910000|2024-08-28 12:08:30|25390.7|25370.7|25388.2|25368.2|25390.7|25370.7|25388.2|25368.2|6
1724846920000|2024-08-28 12:08:40|25383.2|25363.2|25383.2|25363.2|25383.2|25363.2|25383.2|25363.2|6
1724846930000|2024-08-28 12:08:50|25377.8|25357.8|25377.8|25357.8|25377.8|25357.8|25377.8|25357.8|1
1724846940000|2024-08-28 12:09:00|25377.4|25357.4|25361.1|25341.1|25377.4|25357.4|25361.1|25341.1|9
1724846950000|2024-08-28 12:09:10|||||||||4
1724846960000|2024-08-28 12:09:20|25360.9|25340.9|25360.9|25340.9|25360.9|25340.9|25360.9|25340.9|0
1724846970000|2024-08-28 12:09:30|25365.7|25345.7|25365.7|25345.7|25365.7|25345.7|25365.7|25345.7|2
1724846980000|2024-08-28 12:09:40|25368.2|25348.2|25375.5|25355.5|25375.5|25355.5|25368.2|25348.2|1
1724846990000|2024-08-28 12:09:50|25380.1|25360.1|25383|25363|25383|25363|25380.1|25360.1|0
1724847000000|2024-08-28 12:10:00|25387.6|25367.6|25388|25368|25388|25368|25387.6|25367.6|1
1724847010000|2024-08-28 12:10:10|25390.3|25370.3|25395.5|25375.5|25395.5|25375.5|25390.3|25370.3|2
1724847020000|2024-08-28 12:10:20|25397.8|25377.8|25398|25378|25398|25378|25397.8|25377.8|0
1724847030000|2024-08-28 12:10:30|25403|25383|25403|25383|25403|25383|25403|25383|7
1724847050000|2024-08-28 12:10:50|25405.3|25385.3|25408|25388|25408|25388|25405.3|25385.3|2
1724847060000|2024-08-28 12:11:00|25408.4|25388.4|25408.2|25388.2|25408.4|25388.4|25405.9|25385.9|3
1724847070000|2024-08-28 12:11:10|25408.4|25388.4|25408.4|25388.4|25408.4|25388.4|25408.4|25388.4|0
1724847080000|2024-08-28 12:11:20|25408.2|25388.2|25413.2|25393.2|25413.2|25393.2|25408.2|25388.2|5
1724847090000|2024-08-28 12:11:30|25415.7|25395.7|25413.2|25393.2|25415.7|25395.7|25413.2|25393.2|4
1724847100000|2024-08-28 12:11:40|25410.7|25390.7|25410.9|25390.9|25410.9|25390.9|25410.7|25390.7|4
1724847170000|2024-08-28 12:12:50|25415.7|25395.7|25400.9|25380.9|25415.7|25395.7|25400.9|25380.9|15
1724847180000|2024-08-28 12:13:00|25398.6|25378.6|25395.7|25375.7|25398.6|25378.6|25395.7|25375.7|6
1724847190000|2024-08-28 12:13:10|25390.7|25370.7|25368.2|25348.2|25390.7|25370.7|25368.2|25348.2|2
1724847200000|2024-08-28 12:13:20|25370.7|25350.7|25370.7|25350.7|25370.7|25350.7|25370.7|25350.7|26
1724847210000|2024-08-28 12:13:30|25373|25353|25375.5|25355.5|25375.5|25355.5|25373|25353|0
1724847240000|2024-08-28 12:14:00|25377.8|25357.8|25380.3|25360.3|25380.3|25360.3|25377.8|25357.8|2
1724847250000|2024-08-28 12:14:10|25380.5|25360.5|25380.7|25360.7|25380.7|25360.7|25380.5|25360.5|2
1724847260000|2024-08-28 12:14:20|25380.5|25360.5|25373.2|25353.2|25380.5|25360.5|25373.2|25353.2|2
1724847270000|2024-08-28 12:14:30|25373|25353|25373|25353|25373|25353|25373|25353|0
1724847280000|2024-08-28 12:14:40|25370.7|25350.7|25365.7|25345.7|25370.7|25350.7|25360.7|25340.7|3
1724847290000|2024-08-28 12:14:50|25365.9|25345.9|25370.7|25350.7|25370.7|25350.7|25365.9|25345.9|2
1724847300000|2024-08-28 12:15:00|||||||||2
1724847310000|2024-08-28 12:15:10|25368|25348|25370.7|25350.7|25370.7|25350.7|25368|25348|0
1724847330000|2024-08-28 12:15:30|25365.7|25345.7|25365.7|25345.7|25365.7|25345.7|25365.7|25345.7|2
1724847340000|2024-08-28 12:15:40|||||||||2
1724847350000|2024-08-28 12:15:50|25368.2|25348.2|25368.2|25348.2|25368.2|25348.2|25368.2|25348.2|0
1724847360000|2024-08-28 12:16:00|25365.7|25345.7|25368.2|25348.2|25368.2|25348.2|25365.7|25345.7|1
1724847370000|2024-08-28 12:16:10|25365.7|25345.7|25345.9|25325.9|25372|25348.2|25345.9|25310.3|5
1724847380000|2024-08-28 12:16:20|25350.7|25330.7|25350.7|25330.7|25350.7|25330.7|25350.7|25330.7|0
1724847400000|2024-08-28 12:16:40|25351.1|25331.1|25363.2|25343.2|25363.2|25343.2|25351.1|25331.1|5
1724847410000|2024-08-28 12:16:50|25365.7|25345.7|25365.7|25345.7|25365.7|25345.7|25365.7|25345.7|1
1724847420000|2024-08-28 12:17:00|25370.7|25350.7|25368|25348|25370.7|25350.7|25365.7|25345.7|1
1724847430000|2024-08-28 12:17:10|25368.2|25348.2|25370.7|25350.7|25370.7|25350.7|25368.2|25348.2|0
1724847450000|2024-08-28 12:17:30|25373.2|25353.2|25378.2|25358.2|25378.2|25358.2|25373.2|25353.2|5
1724847460000|2024-08-28 12:17:40|25388.2|25368.2|25388.2|25368.2|25388.2|25368.2|25388.2|25368.2|0
1724847470000|2024-08-28 12:17:50|25390.7|25370.7|25393.2|25373.2|25395.5|25375.5|25390.7|25370.7|0
1724847480000|2024-08-28 12:18:00|25395.7|25375.7|25395.7|25375.7|25395.7|25375.7|25395.7|25375.7|0
1724847490000|2024-08-28 12:18:10|25398|25378|25398.2|25378.2|25398.2|25378.2|25398|25378|0
1724847500000|2024-08-28 12:18:20|25393.2|25373.2|25385.7|25365.7|25393.2|25373.2|25385.7|25365.7|3
1724847510000|2024-08-28 12:18:30|25381.1|25361.1|25375.7|25355.7|25381.1|25361.1|25375.7|25355.7|106
1724847520000|2024-08-28 12:18:40|25378.2|25358.2|25375.7|25355.7|25378.2|25358.2|25375.7|25355.7|1
1724847530000|2024-08-28 12:18:50|25361.1|25335.7|25361.1|25341.1|25361.1|25341.1|25361.1|25335.7|1
1724847540000|2024-08-28 12:19:00|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|0
1724847550000|2024-08-28 12:19:10|25363|25343|25363.2|25343.2|25363.2|25343.2|25363|25343|1
1724847560000|2024-08-28 12:19:20|25363|25343|25350.9|25330.9|25363|25343|25350.9|25330.9|5
1724847570000|2024-08-28 12:19:30|25350.7|25330.7|25355.7|25335.7|25355.7|25335.7|25350.7|25330.7|10
1724847580000|2024-08-28 12:19:40|25353.2|25333.2|25353.2|25333.2|25353.2|25333.2|25353.2|25333.2|9
1724847590000|2024-08-28 12:19:50|25336.3|25316.3|25362.8|25322.8|25362.8|25330.5|25334|25314|9
1724847600000|2024-08-28 12:20:00|25355.5|25335.5|25363.6|25343.6|25363.6|25343.6|25355.5|25335.5|1
1724847630000|2024-08-28 12:20:30|25366.1|25346.1|25368.4|25348.4|25368.4|25348.4|25366.1|25346.1|0
1724847640000|2024-08-28 12:20:40|25368.6|25348.6|25368.6|25348.6|25368.6|25348.6|25368.6|25348.6|0
1724847650000|2024-08-28 12:20:50|25368.8|25348.8|25375.7|25355.7|25375.7|25355.7|25368.8|25348.8|1
1724847670000|2024-08-28 12:21:10|||||||||1
1724847680000|2024-08-28 12:21:20|25375.9|25355.9|25380.5|25360.5|25380.5|25360.5|25375.9|25355.9|2
1724847690000|2024-08-28 12:21:30|25380.7|25360.7|25385.7|25365.7|25385.7|25365.7|25380.7|25360.7|0
1724847700000|2024-08-28 12:21:40|25393.2|25373.2|25395.7|25375.7|25395.7|25375.7|25393.2|25373.2|3
1724847710000|2024-08-28 12:21:50|||||||||1
1724847720000|2024-08-28 12:22:00|25393.2|25373.2|25378.2|25358.2|25393.2|25373.2|25378.2|25358.2|16
1724847730000|2024-08-28 12:22:10|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|3
1724847750000|2024-08-28 12:22:30|25390.7|25370.7|25390.7|25370.7|25390.7|25370.7|25390.7|25370.7|2
1724847780000|2024-08-28 12:23:00|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|1
1724847790000|2024-08-28 12:23:10|25392.8|25372.8|25388.2|25368.2|25392.8|25372.8|25388.2|25368.2|5
1724847820000|2024-08-28 12:23:40|25388|25368|25388|25368|25388|25368|25388|25368|2
1724847840000|2024-08-28 12:24:00|25383|25363|25375.7|25355.7|25383|25363|25373.2|25353.2|7
1724847850000|2024-08-28 12:24:10|||||||||1
1724847870000|2024-08-28 12:24:30|||||||||4
1724847880000|2024-08-28 12:24:40|25370.9|25350.9|25368.4|25348.4|25370.9|25350.9|25368.4|25348.4|1
1724847890000|2024-08-28 12:24:50|25366.1|25346.1|25363.2|25343.2|25368.2|25348.2|25363.2|25343.2|2
1724847900000|2024-08-28 12:25:00|25358.6|25338.6|25358.2|25338.2|25358.6|25338.6|25358.2|25338.2|3
1724847910000|2024-08-28 12:25:10|25358|25338|25345.9|25325.9|25363|25338|25345.9|25320.5|2
1724847920000|2024-08-28 12:25:20|25345.7|25325.7|25345.7|25325.7|25345.7|25325.7|25345.7|25325.7|1
1724847950000|2024-08-28 12:25:50|||||||||1
1724847980000|2024-08-28 12:26:20|25343.4|25323.4|25343.4|25323.4|25343.4|25323.4|25343.4|25323.4|1
1724847990000|2024-08-28 12:26:30|25343.6|25323.6|25351.1|25331.1|25351.1|25331.1|25343.4|25323.4|4
1724848000000|2024-08-28 12:26:40|||||||||9
1724848020000|2024-08-28 12:27:00|25348.6|25328.6|25348.6|25328.6|25348.6|25328.6|25348.6|25328.6|1
1724848030000|2024-08-28 12:27:10|25346.3|25326.3|25346.1|25326.1|25346.3|25326.3|25346.1|25326.1|1
1724848040000|2024-08-28 12:27:20|25341.1|25321.1|25338.6|25318.6|25341.1|25321.1|25338.6|25318.6|5
1724848050000|2024-08-28 12:27:30|||||||||3
1724848060000|2024-08-28 12:27:40|25338.8|25318.8|25338.8|25318.8|25338.8|25318.8|25338.8|25318.8|0
1724848080000|2024-08-28 12:28:00|25336.5|25316.5|25340.9|25320.9|25340.9|25320.9|25336.3|25316.3|5
1724848090000|2024-08-28 12:28:10|25343.4|25323.4|25343.4|25323.4|25343.4|25323.4|25343.4|25323.4|0
1724848100000|2024-08-28 12:28:20|25341.1|25321.1|25341.1|25321.1|25341.1|25321.1|25341.1|25321.1|0
1724848130000|2024-08-28 12:28:50|25343.6|25323.6|25343.6|25323.6|25346.1|25326.1|25343.6|25323.6|0
1724848140000|2024-08-28 12:29:00|25348.6|25328.6|25348.6|25328.6|25348.6|25328.6|25348.6|25328.6|0
1724848150000|2024-08-28 12:29:10|25346.3|25326.3|25346.3|25326.3|25346.3|25326.3|25346.3|25326.3|1
1724848160000|2024-08-28 12:29:20|25346.1|25326.1|25348.4|25328.4|25348.4|25328.4|25346.1|25326.1|1
1724848170000|2024-08-28 12:29:30|25346.1|25326.1|25341.1|25321.1|25346.1|25326.1|25341.1|25321.1|9
1724848190000|2024-08-28 12:29:50|25333.6|25313.6|25333.6|25313.6|25333.6|25313.6|25333.6|25313.6|5
1724848200000|2024-08-28 12:30:00|25342.8|25322.8|25366.1|25346.1|25378.2|25358.2|25342.8|25322.8|8
1724848220000|2024-08-28 12:30:20|25370.7|25350.7|25371.1|25351.1|25383.6|25351.1|25370.7|25343.6|4
1724848230000|2024-08-28 12:30:30|25373.6|25353.6|25373.6|25353.6|25373.6|25353.6|25373.6|25353.6|2
1724848240000|2024-08-28 12:30:40|25371.1|25351.1|25366.5|25346.5|25371.1|25351.1|25366.3|25346.3|16
1724848250000|2024-08-28 12:30:50|||||||||4
1724848260000|2024-08-28 12:31:00|25369|25349|25371.5|25351.5|25371.5|25351.5|25369|25349|2
1724848280000|2024-08-28 12:31:20|||||||||2
1724848300000|2024-08-28 12:31:40|25374|25354|25371.5|25351.5|25374|25354|25371.5|25351.5|1
1724848310000|2024-08-28 12:31:50|25373.8|25353.8|25341.5|25321.5|25374|25354|25341.5|25321.5|7
1724848320000|2024-08-28 12:32:00|25346.5|25326.5|25346.5|25326.5|25346.5|25326.5|25346.5|25326.5|5
1724848330000|2024-08-28 12:32:10|25351.5|25331.5|25351.5|25331.5|25351.5|25331.5|25351.5|25331.5|0
1724848340000|2024-08-28 12:32:20|25356.5|25336.5|25361.5|25341.5|25361.5|25341.5|25356.5|25336.5|1
1724848350000|2024-08-28 12:32:30|25364|25344|25371.3|25351.3|25371.3|25351.3|25364|25344|2
1724848360000|2024-08-28 12:32:40|25373.8|25353.8|25374|25354|25374|25354|25373.8|25353.8|0
1724848380000|2024-08-28 12:33:00|25371.7|25351.7|25359|25339|25374.6|25351.7|25359|25334.6|8
1724848390000|2024-08-28 12:33:10|25356.3|25336.3|25356.3|25336.3|25356.3|25336.3|25356.3|25336.3|2
1724848410000|2024-08-28 12:33:30|||||||||2
1724848430000|2024-08-28 12:33:50|||||||||1
1724848440000|2024-08-28 12:34:00|25356.5|25336.5|25354|25334|25356.5|25336.5|25354|25334|5
1724848450000|2024-08-28 12:34:10|||||||||1
1724848460000|2024-08-28 12:34:20|25361.5|25341.5|25361.5|25341.5|25363.8|25343.8|25361.5|25341.5|1
1724848470000|2024-08-28 12:34:30|25364|25344|25364|25344|25364|25344|25364|25344|0
1724848500000|2024-08-28 12:35:00|25366.3|25346.3|25366.5|25346.5|25366.5|25346.5|25363.8|25343.8|11
1724848510000|2024-08-28 12:35:10|25378.2|25358.2|25380.9|25360.9|25380.9|25360.9|25378.2|25358.2|1
1724848530000|2024-08-28 12:35:30|25381.1|25361.1|25389|25369|25389|25369|25381.1|25361.1|1
1724848540000|2024-08-28 12:35:40|25389.2|25369.2|25394.2|25374.2|25394.2|25374.2|25389.2|25369.2|10
1724848560000|2024-08-28 12:36:00|25389.2|25369.2|25389.2|25369.2|25389.2|25369.2|25389.2|25369.2|4
1724848570000|2024-08-28 12:36:10|25386.9|25366.9|25381.5|25361.5|25386.9|25366.9|25381.5|25361.5|3
1724848580000|2024-08-28 12:36:20|25379.2|25359.2|25361.7|25341.7|25379.2|25359.2|25361.7|25341.7|19
1724848590000|2024-08-28 12:36:30|||||||||1
1724848610000|2024-08-28 12:36:50|25356.9|25336.9|25356.9|25336.9|25356.9|25336.9|25356.9|25336.9|0
1724848620000|2024-08-28 12:37:00|25354.4|25334.4|25349|25329|25354.4|25334.4|25344.4|25324.4|6
1724848630000|2024-08-28 12:37:10|25349.2|25329.2|25334.4|25294.4|25350|25329.2|25334.4|25294.4|9
1724848640000|2024-08-28 12:37:20|25326.9|25306.9|25326.9|25306.9|25326.9|25306.9|25326.9|25306.9|0
1724848650000|2024-08-28 12:37:30|||||||||1
1724848660000|2024-08-28 12:37:40|25329.2|25309.2|25321.9|25301.9|25329.2|25309.2|25321.9|25301.9|3
1724848670000|2024-08-28 12:37:50|25321.7|25301.7|25326.5|25306.5|25326.5|25306.5|25321.5|25301.5|3
1724848680000|2024-08-28 12:38:00|25324.2|25304.2|25331.9|25311.9|25331.9|25311.9|25321.7|25301.7|11
1724848690000|2024-08-28 12:38:10|||||||||5
1724848700000|2024-08-28 12:38:20|25336.7|25316.7|25346.3|25326.3|25346.3|25326.3|25336.7|25316.7|2
1724848710000|2024-08-28 12:38:30|25346.9|25326.9|25346.9|25326.9|25346.9|25326.9|25346.9|25326.9|3
1724848720000|2024-08-28 12:38:40|25349.6|25309.6|25334.4|25314.4|25349.6|25314.6|25334.4|25309.6|4
1724848730000|2024-08-28 12:38:50|||||||||2
1724848740000|2024-08-28 12:39:00|25334.2|25314.2|25334.4|25314.4|25334.4|25314.4|25327.1|25307.1|4
1724848750000|2024-08-28 12:39:10|||||||||1
1724848780000|2024-08-28 12:39:40|||||||||2
1724848800000|2024-08-28 12:40:00|25329.4|25309.4|25317.1|25297.1|25329.4|25309.4|25317.1|25297.1|11
1724848810000|2024-08-28 12:40:10|25316.9|25296.9|25314.4|25294.4|25316.9|25296.9|25314.4|25294.4|1
1724848820000|2024-08-28 12:40:20|25314.6|25294.6|25314.2|25294.2|25316.9|25296.9|25314.2|25294.2|1
1724848840000|2024-08-28 12:40:40|||||||||10
1724848850000|2024-08-28 12:40:50|25314.4|25294.4|25314.4|25294.4|25314.4|25294.4|25314.4|25294.4|1
1724848860000|2024-08-28 12:41:00|25314.2|25294.2|25311.9|25291.9|25316.9|25296.9|25311.9|25291.9|3
1724848870000|2024-08-28 12:41:10|||||||||3
1724848920000|2024-08-28 12:42:00|25309.6|25289.6|25305|25285|25309.6|25289.6|25305|25285|5
1724848930000|2024-08-28 12:42:10|25304.4|25284.4|25317.1|25297.1|25322.1|25297.1|25299.6|25279.2|8
1724848940000|2024-08-28 12:42:20|25316.9|25296.9|25316.9|25296.9|25316.9|25296.9|25316.9|25296.9|0
1724848950000|2024-08-28 12:42:30|25314.4|25294.4|25314.4|25294.4|25314.4|25294.4|25314.4|25294.4|1
1724848960000|2024-08-28 12:42:40|25319|25299|25319.4|25299.4|25319.4|25299.4|25316.9|25296.9|2
1724848990000|2024-08-28 12:43:10|||||||||1
1724849010000|2024-08-28 12:43:30|25324.4|25304.4|25331.7|25311.7|25331.7|25311.7|25324.4|25304.4|1
1724849020000|2024-08-28 12:43:40|25332.1|25312.1|25327.1|25307.1|25332.1|25312.1|25327.1|25307.1|3
1724849040000|2024-08-28 12:44:00|25324.4|25304.4|25312.5|25292.5|25324.4|25304.4|25312.5|25292.5|2
1724849050000|2024-08-28 12:44:10|25311.9|25291.9|25306.9|25286.9|25311.9|25291.9|25306.9|25286.9|0
1724849060000|2024-08-28 12:44:20|25304.4|25284.4|25304.4|25284.4|25304.4|25284.4|25304.4|25284.4|1
1724849070000|2024-08-28 12:44:30|25302.1|25282.1|25301.9|25281.9|25302.1|25282.1|25301.9|25281.9|0
1724849080000|2024-08-28 12:44:40|||||||||1
1724849090000|2024-08-28 12:44:50|25304.4|25284.4|25316.9|25296.9|25316.9|25296.9|25304.4|25284.4|3
1724849100000|2024-08-28 12:45:00|25321.5|25301.5|25329.4|25309.4|25329.4|25309.4|25319.4|25299.4|3
1724849110000|2024-08-28 12:45:10|25327.1|25307.1|25329.2|25309.2|25329.4|25309.4|25327.1|25307.1|3
1724849120000|2024-08-28 12:45:20|25329.4|25309.4|25349|25329|25349|25329|25329.4|25309.4|2
1724849130000|2024-08-28 12:45:30|25349.2|25329.2|25334.4|25314.4|25349.2|25329.2|25334.4|25314.4|1
1724849160000|2024-08-28 12:46:00|25331.9|25311.9|25331.9|25311.9|25331.9|25311.9|25331.9|25311.9|1
1724849170000|2024-08-28 12:46:10|25334.4|25314.4|25334.4|25314.4|25334.4|25314.4|25334.4|25314.4|2
1724849190000|2024-08-28 12:46:30|25336.7|25316.7|25334.4|25314.4|25336.9|25316.9|25334.4|25314.4|1
1724849220000|2024-08-28 12:47:00|25336.7|25316.7|25336.9|25316.9|25336.9|25316.9|25336.7|25316.7|0
1724849230000|2024-08-28 12:47:10|||||||||1
1724849250000|2024-08-28 12:47:30|25334.6|25314.6|25331.9|25311.9|25334.6|25314.6|25331.9|25311.9|3
1724849260000|2024-08-28 12:47:40|||||||||3
1724849270000|2024-08-28 12:47:50|25329.4|25309.4|25329.4|25309.4|25329.4|25309.4|25329.4|25309.4|1
1724849280000|2024-08-28 12:48:00|25326.9|25306.9|25326.9|25306.9|25326.9|25306.9|25326.9|25306.9|0
1724849290000|2024-08-28 12:48:10|||||||||1
1724849300000|2024-08-28 12:48:20|25316.9|25296.9|25311.9|25291.9|25316.9|25296.9|25311.9|25291.9|4
1724849320000|2024-08-28 12:48:40|||||||||1
1724849330000|2024-08-28 12:48:50|25314.4|25294.4|25314.4|25294.4|25319.4|25299.4|25314.4|25294.4|2
1724849340000|2024-08-28 12:49:00|||||||||1
1724849350000|2024-08-28 12:49:10|25321.9|25301.9|25324|25304|25331.5|25311.5|25321.9|25301.9|4
1724849360000|2024-08-28 12:49:20|25319.4|25299.4|25319.2|25299.2|25319.4|25299.4|25319.2|25299.2|0
1724849370000|2024-08-28 12:49:30|25319|25299|25316.5|25296.5|25319|25299|25316.3|25296.3|1
1724849380000|2024-08-28 12:49:40|25316.7|25296.7|25316.7|25296.7|25316.7|25296.7|25316.7|25296.7|0
1724849390000|2024-08-28 12:49:50|||||||||1
1724849400000|2024-08-28 12:50:00|25314.2|25294.2|25314.2|25294.2|25314.2|25294.2|25314.2|25294.2|0
1724849430000|2024-08-28 12:50:30|25324.4|25304.4|25324.4|25304.4|25324.4|25304.4|25324.4|25304.4|3
1724849440000|2024-08-28 12:50:40|25329|25309|25329.2|25309.2|25329.2|25309.2|25329|25309|0
1724849450000|2024-08-28 12:50:50|25334.2|25314.2|25344.4|25324.4|25344.4|25324.4|25334.2|25314.2|8
1724849460000|2024-08-28 12:51:00|25346.7|25326.7|25351.5|25331.5|25351.5|25331.5|25346.7|25326.7|6
1724849490000|2024-08-28 12:51:30|25351.3|25331.3|25351.3|25331.3|25351.3|25331.3|25351.3|25331.3|1
1724849520000|2024-08-28 12:52:00|25351.7|25331.7|25364|25344|25366.7|25344|25351.7|25324|3
1724849530000|2024-08-28 12:52:10|25364.2|25344.2|25366.5|25346.5|25366.5|25346.5|25364.2|25344.2|1
1724849550000|2024-08-28 12:52:30|25371.5|25351.5|25379|25359|25381.5|25361.5|25366.5|25346.5|30
1724849560000|2024-08-28 12:52:40|25381.5|25361.5|25381.5|25361.5|25381.5|25361.5|25379|25359|1
1724849580000|2024-08-28 12:53:00|25379|25359|25379|25359|25379|25359|25379|25359|0
1724849590000|2024-08-28 12:53:10|||||||||1
1724849610000|2024-08-28 12:53:30|25381.3|25361.3|25376.5|25356.5|25381.3|25361.3|25376.5|25356.5|2
1724849620000|2024-08-28 12:53:40|25374.2|25354.2|25374|25354|25374.2|25354.2|25374|25354|0
1724849680000|2024-08-28 12:54:40|||||||||1
1724849700000|2024-08-28 12:55:00|||||||||1
1724849730000|2024-08-28 12:55:30|25371.5|25351.5|25374|25354|25374|25354|25371.5|25351.5|1
1724849740000|2024-08-28 12:55:40|25371.7|25351.7|25359|25339|25371.7|25351.7|25359|25339|5
1724849750000|2024-08-28 12:55:50|25358.8|25338.8|25354|25334|25358.8|25338.8|25351.5|25331.5|3
1724849760000|2024-08-28 12:56:00|25351.7|25331.7|25349|25329|25351.7|25331.7|25349|25329|4
1724849780000|2024-08-28 12:56:20|25354|25334|25364.2|25344.2|25364.2|25344.2|25354|25334|6
1724849790000|2024-08-28 12:56:30|25369.2|25349.2|25376.5|25356.5|25376.5|25356.5|25369.2|25349.2|13
1724849810000|2024-08-28 12:56:50|25376.7|25356.7|25376.7|25356.7|25376.7|25356.7|25376.7|25356.7|2
1724849820000|2024-08-28 12:57:00|25384.2|25364.2|25384.2|25364.2|25384.2|25364.2|25384.2|25364.2|0
1724849860000|2024-08-28 12:57:40|25388.8|25368.8|25396.1|25376.1|25396.1|25376.1|25388.8|25368.8|4
1724849870000|2024-08-28 12:57:50|25393.8|25373.8|25393.8|25373.8|25393.8|25373.8|25393.8|25373.8|4
1724849880000|2024-08-28 12:58:00|25391.5|25371.5|25396.7|25376.7|25396.7|25376.7|25391.5|25371.5|7
1724849890000|2024-08-28 12:58:10|25396.9|25376.9|25399.2|25379.2|25399.2|25379.2|25396.9|25376.9|1
1724849900000|2024-08-28 12:58:20|25406.3|25386.3|25403.8|25383.8|25406.3|25386.3|25403.8|25383.8|8
1724849910000|2024-08-28 12:58:30|25399|25379|25396.5|25376.5|25399|25379|25396.5|25376.5|4
1724849940000|2024-08-28 12:59:00|25394.2|25374.2|25394.2|25374.2|25396.5|25376.5|25394.2|25374.2|1
1724849950000|2024-08-28 12:59:10|25394|25374|25394|25374|25394|25374|25394|25374|0
1724849980000|2024-08-28 12:59:40|25394.2|25374.2|25391.9|25371.9|25394.2|25374.2|25391.9|25371.9|9
1724850000000|2024-08-28 13:00:00|25391.7|25371.7|25391.7|25371.7|25391.7|25371.7|25391.7|25371.7|1
1724850010000|2024-08-28 13:00:10|25391.9|25371.9|25391.9|25371.9|25391.9|25371.9|25391.9|25371.9|0
1724850020000|2024-08-28 13:00:20|25391.7|25371.7|25384|25364|25391.7|25371.7|25381.7|25361.7|9
1724850030000|2024-08-28 13:00:30|25386.5|25366.5|25386.5|25366.5|25386.5|25366.5|25386.5|25366.5|4
1724850040000|2024-08-28 13:00:40|25384.4|25364.4|25384.4|25364.4|25384.4|25364.4|25384.4|25364.4|2
1724850060000|2024-08-28 13:01:00|25386.7|25366.7|25384.2|25364.2|25386.9|25366.9|25384.2|25364.2|7
1724850070000|2024-08-28 13:01:10|25386.7|25366.7|25391.9|25371.9|25391.9|25371.9|25386.7|25366.7|4
1724850080000|2024-08-28 13:01:20|||||||||1
1724850090000|2024-08-28 13:01:30|25392.1|25372.1|25391.9|25371.9|25394.2|25374.2|25391.9|25371.9|6
1724850100000|2024-08-28 13:01:40|25394.4|25374.4|25396.7|25376.7|25396.7|25376.7|25394.4|25374.4|0
1724850110000|2024-08-28 13:01:50|||||||||1
1724850120000|2024-08-28 13:02:00|25394.4|25374.4|25399.4|25379.4|25399.4|25379.4|25394.4|25374.4|9
1724850130000|2024-08-28 13:02:10|25404.2|25384.2|25406.5|25386.5|25406.5|25386.5|25404.2|25384.2|1
1724850140000|2024-08-28 13:02:20|25406.9|25386.9|25406.9|25386.9|25409.6|25389.6|25406.9|25386.9|22
1724850170000|2024-08-28 13:02:50|25404.2|25384.2|25374|25354|25415|25384.2|25371.7|25351.7|12
1724850180000|2024-08-28 13:03:00|25374.2|25354.2|25371.7|25351.7|25374.2|25354.2|25371.7|25351.7|1
1724850190000|2024-08-28 13:03:10|25374.4|25354.4|25374.4|25354.4|25374.4|25354.4|25374.4|25354.4|0
1724850200000|2024-08-28 13:03:20|25371.9|25351.9|25369.4|25349.4|25371.9|25351.9|25369.4|25349.4|0
1724850210000|2024-08-28 13:03:30|25371.7|25351.7|25374.4|25354.4|25374.4|25354.4|25371.7|25351.7|0
1724850220000|2024-08-28 13:03:40|||||||||1
1724850240000|2024-08-28 13:04:00|25371.9|25351.9|25351.9|25331.9|25371.9|25351.9|25351.9|25331.9|6
1724850250000|2024-08-28 13:04:10|25352.1|25332.1|25354.4|25334.4|25354.4|25334.4|25352.1|25332.1|5
1724850260000|2024-08-28 13:04:20|25356.7|25336.7|25354.6|25334.6|25356.9|25336.9|25354.6|25334.6|0
1724850270000|2024-08-28 13:04:30|25356.9|25336.9|25356.9|25336.9|25356.9|25336.9|25356.9|25336.9|1
1724850280000|2024-08-28 13:04:40|25356.7|25336.7|25347.1|25327.1|25356.7|25336.7|25347.1|25327.1|3
1724850290000|2024-08-28 13:04:50|25334.8|25314.8|25334.6|25314.6|25334.8|25314.8|25332.1|25312.1|9
1724850300000|2024-08-28 13:05:00|25332.3|25312.3|25331.9|25311.9|25332.3|25312.3|25327.1|25307.1|2
1724850310000|2024-08-28 13:05:10|||||||||1
1724850320000|2024-08-28 13:05:20|||||||||2
1724850340000|2024-08-28 13:05:40|25329.6|25309.6|25329.4|25309.4|25329.6|25309.6|25329.4|25309.4|1
1724850360000|2024-08-28 13:06:00|25327.1|25307.1|25326.9|25306.9|25327.1|25307.1|25326.9|25306.9|0
1724850370000|2024-08-28 13:06:10|||||||||1
1724850400000|2024-08-28 13:06:40|||||||||1
1724850410000|2024-08-28 13:06:50|25311.9|25291.9|25312.1|25292.1|25316.5|25296.5|25311.9|25291.9|3
1724850420000|2024-08-28 13:07:00|25311.7|25291.7|25311.7|25291.7|25311.7|25291.7|25311.7|25291.7|2
1724850450000|2024-08-28 13:07:30|25311.9|25291.9|25316.9|25296.9|25329.2|25296.9|25311.9|25288.8|7
1724850460000|2024-08-28 13:07:40|25321.5|25301.5|25326.9|25306.9|25326.9|25306.9|25321.5|25301.5|2
1724850470000|2024-08-28 13:07:50|25331.9|25311.9|25339|25319|25339|25319|25331.9|25311.9|1
1724850480000|2024-08-28 13:08:00|25339.4|25319.4|25339.4|25319.4|25339.4|25319.4|25339.4|25319.4|1
1724850490000|2024-08-28 13:08:10|25339.6|25319.6|25349.2|25329.2|25349.2|25329.2|25339.6|25319.6|3
1724850520000|2024-08-28 13:08:40|25351.5|25331.5|25344.4|25324.4|25351.5|25331.5|25344.4|25324.4|66
1724850530000|2024-08-28 13:08:50|||||||||1
1724850540000|2024-08-28 13:09:00|25341.9|25321.9|25336.9|25316.9|25341.9|25321.9|25336.9|25316.9|2
1724850550000|2024-08-28 13:09:10|25334.6|25314.6|25334.4|25314.4|25334.6|25314.6|25334.4|25314.4|7
1724850560000|2024-08-28 13:09:20|25344.4|25324.4|25344.4|25324.4|25344.4|25324.4|25344.4|25324.4|6
1724850570000|2024-08-28 13:09:30|25349.4|25329.4|25346.7|25326.7|25349.4|25329.4|25346.7|25326.7|0
1724850580000|2024-08-28 13:09:40|25344.4|25324.4|25346.9|25326.9|25346.9|25326.9|25344.4|25324.4|1
1724850590000|2024-08-28 13:09:50|||||||||1
1724850610000|2024-08-28 13:10:10|25342.1|25322.1|25342.1|25322.1|25342.1|25322.1|25342.1|25322.1|1
1724850620000|2024-08-28 13:10:20|25344.6|25324.6|25344.6|25324.6|25344.6|25324.6|25344.6|25324.6|0
1724850630000|2024-08-28 13:10:30|25346.9|25326.9|25317.9|25297.9|25346.9|25326.9|25317.9|25297.9|3
1724850640000|2024-08-28 13:10:40|25316.9|25296.9|25324.4|25304.4|25324.4|25304.4|25316.9|25296.9|5
1724850650000|2024-08-28 13:10:50|25326.7|25306.7|25326.7|25306.7|25326.7|25306.7|25326.7|25306.7|1
1724850660000|2024-08-28 13:11:00|25329.4|25309.4|25331.9|25311.9|25331.9|25311.9|25329.4|25309.4|0
1724850670000|2024-08-28 13:11:10|||||||||1
1724850690000|2024-08-28 13:11:30|25336.9|25316.9|25334.2|25314.2|25336.9|25316.9|25334.2|25314.2|26
1724850710000|2024-08-28 13:11:50|25336.5|25316.5|25336.5|25316.5|25336.5|25316.5|25336.5|25316.5|0
1724850720000|2024-08-28 13:12:00|25334|25314|25334|25314|25334|25314|25334|25314|1
1724850740000|2024-08-28 13:12:20|25336.5|25316.5|25334.2|25314.2|25336.5|25316.5|25334.2|25314.2|0
1724850760000|2024-08-28 13:12:40|25336.5|25316.5|25336.5|25316.5|25336.5|25316.5|25334.2|25314.2|3
1724850770000|2024-08-28 13:12:50|25334.2|25314.2|25333.9|25313.9|25334.2|25314.2|25333.9|25313.9|0
1724850780000|2024-08-28 13:13:00|25331.7|25311.7|25331.4|25311.4|25333.9|25313.9|25331.4|25311.4|2
1724850790000|2024-08-28 13:13:10|25338.9|25318.9|25341.4|25321.4|25341.4|25321.4|25338.9|25318.9|1
1724850800000|2024-08-28 13:13:20|25343.9|25323.9|25343.9|25323.9|25343.9|25323.9|25343.9|25323.9|0
1724850810000|2024-08-28 13:13:30|25351.4|25331.4|25351.4|25331.4|25351.4|25331.4|25351.4|25331.4|1
1724850830000|2024-08-28 13:13:50|25363.9|25343.9|25363.9|25343.9|25363.9|25343.9|25363.9|25343.9|1
1724850840000|2024-08-28 13:14:00|25368.9|25348.9|25368.9|25348.9|25368.9|25348.9|25368.9|25348.9|0
1724850850000|2024-08-28 13:14:10|25371.2|25351.2|25371.4|25351.4|25371.4|25351.4|25371.2|25351.2|3
1724850870000|2024-08-28 13:14:30|25373.7|25353.7|25373.7|25353.7|25373.7|25353.7|25373.7|25353.7|2
1724850880000|2024-08-28 13:14:40|25373.9|25353.9|25383.9|25363.9|25383.9|25363.9|25373.9|25353.9|12
1724850890000|2024-08-28 13:14:50|25388.9|25368.9|25388.9|25368.9|25388.9|25368.9|25388.9|25368.9|1
1724850900000|2024-08-28 13:15:00|||||||||1
1724850910000|2024-08-28 13:15:10|||||||||7
1724850930000|2024-08-28 13:15:30|25388.7|25368.7|25383.9|25363.9|25388.7|25368.7|25383.9|25363.9|3
1724850950000|2024-08-28 13:15:50|25388.5|25368.5|25386.4|25366.4|25388.9|25368.9|25386.4|25366.4|1
1724850960000|2024-08-28 13:16:00|25386.2|25366.2|25384.2|25364.2|25386.4|25366.4|25383.9|25363.9|1
1724850970000|2024-08-28 13:16:10|25388.7|25368.7|25388.7|25368.7|25388.7|25368.7|25388.7|25368.7|5
1724851000000|2024-08-28 13:16:40|25386.4|25366.4|25389.2|25369.2|25391.4|25371.4|25386.4|25366.4|5
1724851020000|2024-08-28 13:17:00|25388.9|25368.9|25386.4|25366.4|25388.9|25368.9|25386.4|25366.4|0
1724851030000|2024-08-28 13:17:10|||||||||1
1724851040000|2024-08-28 13:17:20|25381.4|25361.4|25381.4|25361.4|25381.4|25361.4|25381.4|25361.4|6
1724851090000|2024-08-28 13:18:10|||||||||1
1724851100000|2024-08-28 13:18:20|25376.4|25356.4|25379.6|25339.6|25379.6|25356.4|25371.9|25339.6|2
1724851110000|2024-08-28 13:18:30|25371.9|25351.9|25371.9|25351.9|25371.9|25351.9|25371.9|25351.9|3
1724851120000|2024-08-28 13:18:40|25371.6|25351.6|25371.6|25351.6|25371.6|25351.6|25371.6|25351.6|1
1724851130000|2024-08-28 13:18:50|25369.4|25349.4|25381.6|25361.6|25386.4|25366.4|25369.1|25349.1|12
1724851140000|2024-08-28 13:19:00|25378.7|25358.7|25401.2|25381.2|25401.2|25381.2|25373.7|25353.7|6
1724851160000|2024-08-28 13:19:20|25413.5|25393.5|25411.4|25391.4|25413.9|25393.9|25411.4|25391.4|6
1724851170000|2024-08-28 13:19:30|25409.1|25389.1|25408.9|25388.9|25409.1|25389.1|25408.9|25388.9|0
1724851180000|2024-08-28 13:19:40|25411.2|25391.2|25413.9|25393.9|25413.9|25393.9|25411.2|25391.2|33
1724851190000|2024-08-28 13:19:50|25408.9|25388.9|25401.4|25381.4|25408.9|25388.9|25398.9|25378.9|11
1724851210000|2024-08-28 13:20:10|25401.2|25381.2|25401.2|25381.2|25401.2|25381.2|25401.2|25381.2|0
1724851220000|2024-08-28 13:20:20|25401.4|25381.4|25401.4|25381.4|25401.4|25381.4|25401.4|25381.4|3
1724851240000|2024-08-28 13:20:40|25403.9|25383.9|25414.1|25394.1|25414.1|25394.1|25403.9|25383.9|9
1724851250000|2024-08-28 13:20:50|25414.6|25394.6|25431.4|25411.4|25431.4|25411.4|25414.6|25389.1|5
1724851260000|2024-08-28 13:21:00|25428.9|25408.9|25426.4|25406.4|25428.9|25408.9|25426.4|25406.4|5
1724851270000|2024-08-28 13:21:10|25423.9|25403.9|25416.4|25396.4|25423.9|25403.9|25416.4|25396.4|45
1724851280000|2024-08-28 13:21:20|||||||||3
1724851290000|2024-08-28 13:21:30|25411.4|25391.4|25406.4|25386.4|25411.4|25391.4|25406.4|25386.4|6
1724851300000|2024-08-28 13:21:40|25404.1|25384.1|25404.1|25384.1|25404.1|25384.1|25404.1|25384.1|1
1724851310000|2024-08-28 13:21:50|25403.9|25383.9|25403.9|25383.9|25403.9|25383.9|25403.9|25383.9|1
1724851320000|2024-08-28 13:22:00|25401.4|25381.4|25403.9|25383.9|25403.9|25383.9|25401.4|25381.4|1
1724851330000|2024-08-28 13:22:10|25403.7|25383.7|25396.9|25376.9|25403.7|25383.7|25396.9|25376.9|5
1724851340000|2024-08-28 13:22:20|25396.6|25376.6|25396.6|25376.6|25396.6|25376.6|25396.6|25376.6|0
1724851350000|2024-08-28 13:22:30|25398.9|25378.9|25398.9|25378.9|25398.9|25378.9|25398.9|25378.9|0
1724851380000|2024-08-28 13:23:00|25396.6|25376.6|25396.4|25376.4|25398.9|25378.9|25396.4|25376.4|2
1724851390000|2024-08-28 13:23:10|||||||||1
1724851400000|2024-08-28 13:23:20|25411.4|25391.4|25431.4|25411.4|25431.4|25411.4|25411.4|25391.4|7
1724851420000|2024-08-28 13:23:40|25436|25416|25458.9|25438.9|25458.9|25438.9|25436|25416|31
1724851430000|2024-08-28 13:23:50|25461.2|25441.2|25486|25466|25488.3|25468.3|25461.2|25441.2|6
1724851440000|2024-08-28 13:24:00|25483.5|25463.5|25568.7|25548.7|25588.3|25568.3|25483.5|25463.5|183
1724851450000|2024-08-28 13:24:10|25566.2|25546.2|25576|25556|25581|25558.5|25563.5|25541|10
1724851460000|2024-08-28 13:24:20|25575.8|25555.8|25563.5|25543.5|25575.8|25555.8|25563.5|25543.5|6
1724851470000|2024-08-28 13:24:30|25568.3|25548.3|25575.6|25555.6|25575.6|25555.6|25568.3|25548.3|17
1724851480000|2024-08-28 13:24:40|25578.5|25558.5|25576|25556|25578.5|25558.5|25576|25556|4
1724851490000|2024-08-28 13:24:50|25578.5|25558.5|25578.5|25558.5|25578.5|25558.5|25578.5|25558.5|3
1724851500000|2024-08-28 13:25:00|25576|25556|25558.5|25538.5|25576|25556|25556|25536|32
1724851510000|2024-08-28 13:25:10|25556|25536|25553.3|25533.3|25556|25536|25536|25516|84
1724851520000|2024-08-28 13:25:20|||||||||3
1724851530000|2024-08-28 13:25:30|||||||||7
1724851540000|2024-08-28 13:25:40|25551|25531|25538.7|25518.7|25551|25531|25538.7|25518.7|4
1724851550000|2024-08-28 13:25:50|25536.2|25516.2|25548.3|25528.3|25550|25530|25533.7|25513.7|9
1724851560000|2024-08-28 13:26:00|25550.6|25530.6|25541|25521|25551|25531|25536|25516|9
1724851570000|2024-08-28 13:26:10|25543.5|25523.5|25551.2|25531.2|25551.2|25531.2|25543.5|25523.5|9
1724851580000|2024-08-28 13:26:20|25553.5|25533.5|25556|25536|25558.5|25538.5|25553.5|25533.5|5
1724851590000|2024-08-28 13:26:30|25558.5|25538.5|25556|25536|25558.5|25538.5|25556|25536|0
1724851600000|2024-08-28 13:26:40|25558.3|25538.3|25555.6|25535.6|25558.3|25538.3|25555.6|25535.6|19
1724851610000|2024-08-28 13:26:50|25555.4|25535.4|25548.1|25508.1|25555.6|25535.6|25540.4|25508.1|9
1724851620000|2024-08-28 13:27:00|25545.8|25505.8|25528.3|25508.3|25545.8|25513.1|25525.6|25505.6|7
1724851630000|2024-08-28 13:27:10|25528.1|25508.1|25501|25481|25528.1|25508.1|25496|25476|10
1724851640000|2024-08-28 13:27:20|25503.3|25483.3|25488.5|25468.5|25508.5|25488.5|25488.5|25468.5|21
1724851650000|2024-08-28 13:27:30|25488.3|25468.3|25495.6|25455.6|25495.6|25468.3|25481|25453.3|2
1724851660000|2024-08-28 13:27:40|25490.2|25470.2|25488.3|25468.3|25490.6|25470.6|25488.3|25468.3|1
1724851670000|2024-08-28 13:27:50|25481|25461|25478.7|25458.7|25481|25461|25478.5|25458.5|8
1724851680000|2024-08-28 13:28:00|25476.2|25456.2|25476.2|25456.2|25476.2|25456.2|25476.2|25456.2|1
1724851690000|2024-08-28 13:28:10|25471.6|25451.6|25471|25451|25471.6|25451.6|25471|25451|1
1724851710000|2024-08-28 13:28:30|25468.5|25448.5|25433.5|25413.5|25477|25448.5|25433.5|25412|23
1724851720000|2024-08-28 13:28:40|25438.5|25418.5|25438.5|25418.5|25438.5|25418.5|25438.5|25418.5|1
1724851730000|2024-08-28 13:28:50|25438.1|25418.1|25438.5|25418.5|25438.5|25418.5|25433.5|25413.5|3
1724851740000|2024-08-28 13:29:00|25446|25426|25451|25431|25453.5|25433.5|25446|25426|8
1724851760000|2024-08-28 13:29:20|25448.5|25428.5|25451|25431|25451|25431|25448.5|25428.5|0
1724851770000|2024-08-28 13:29:30|25448.5|25428.5|25451|25431|25451|25431|25448.5|25428.5|3
1724851790000|2024-08-28 13:29:50|25451.4|25431.4|25446.6|25426.6|25451.4|25431.4|25446.6|25426.6|5
1724851800000|2024-08-28 13:30:00|25446|25426|25426|25406|25446|25426|25426|25406|3
1724851810000|2024-08-28 13:30:10|||||||||2
1724851820000|2024-08-28 13:30:20|25423.7|25403.7|25423.7|25403.7|25426.2|25406.2|25423.7|25403.7|1
1724851830000|2024-08-28 13:30:30|25428.5|25388.5|25388.9|25368.9|25428.5|25388.5|25388.9|25368.9|9
1724851840000|2024-08-28 13:30:40|25383.7|25363.7|25383.7|25363.7|25383.7|25363.7|25381.2|25361.2|4
1724851850000|2024-08-28 13:30:50|25381.2|25361.2|25344.3|25324.3|25381.2|25361.2|25344.3|25314.3|17
1724851860000|2024-08-28 13:31:00|25344.1|25324.1|25365.8|25345.8|25365.8|25345.8|25344.1|25318.7|6
1724851870000|2024-08-28 13:31:10|25365.6|25345.6|25363.5|25343.5|25365.6|25345.6|25358.5|25338.5|5
1724851880000|2024-08-28 13:31:20|||||||||1
1724851890000|2024-08-28 13:31:30|25370.8|25350.8|25375.8|25355.8|25375.8|25355.8|25370.8|25350.8|5
1724851900000|2024-08-28 13:31:40|25378.1|25358.1|25375.8|25355.8|25378.1|25358.1|25375.8|25355.8|1
1724851910000|2024-08-28 13:31:50|||||||||1
1724851920000|2024-08-28 13:32:00|25373.5|25353.5|25368.7|25348.7|25373.5|25353.5|25368.7|25348.7|13
1724851930000|2024-08-28 13:32:10|25371|25351|25376|25356|25376|25356|25371|25351|4
1724851940000|2024-08-28 13:32:20|25378.5|25358.5|25385.6|25365.6|25385.6|25365.6|25378.5|25358.5|5
1724851970000|2024-08-28 13:32:50|25383.3|25363.3|25383.3|25363.3|25383.3|25363.3|25383.3|25363.3|4
1724851980000|2024-08-28 13:33:00|25376.4|25356.4|25353.5|25333.5|25376.4|25356.4|25343.5|25323.5|11
1724851990000|2024-08-28 13:33:10|25356|25336|25368.3|25328.3|25368.3|25340.6|25356|25328.3|12
1724852010000|2024-08-28 13:33:30|25356|25336|25363.9|25343.9|25363.9|25343.9|25355.8|25335.8|8
1724852020000|2024-08-28 13:33:40|||||||||1
1724852030000|2024-08-28 13:33:50|25366.2|25346.2|25375.8|25355.8|25375.8|25355.8|25366.2|25346.2|3
1724852040000|2024-08-28 13:34:00|25376|25356|25373.5|25353.5|25376|25356|25373.5|25353.5|1
1724852050000|2024-08-28 13:34:10|||||||||2
1724852060000|2024-08-28 13:34:20|25371.2|25351.2|25368.3|25348.3|25371.2|25351.2|25368.3|25348.3|6
1724852070000|2024-08-28 13:34:30|25368.1|25348.1|25363.7|25343.7|25368.1|25348.1|25358.5|25338.5|91
1724852080000|2024-08-28 13:34:40|25363.9|25343.9|25376|25356|25376|25356|25363.9|25343.9|22
1724852090000|2024-08-28 13:34:50|25376.2|25356.2|25378.5|25358.5|25378.5|25358.5|25376.2|25356.2|1
1724852110000|2024-08-28 13:35:10|25380.8|25360.8|25393.5|25373.5|25393.5|25373.5|25380.8|25360.8|4
1724852120000|2024-08-28 13:35:20|25396|25376|25401|25381|25401|25381|25396|25376|0
1724852130000|2024-08-28 13:35:30|25405.6|25385.6|25415.6|25395.6|25415.6|25395.6|25405.6|25385.6|0
1724852140000|2024-08-28 13:35:40|25420.8|25400.8|25420.8|25400.8|25420.8|25400.8|25420.8|25400.8|2
1724852160000|2024-08-28 13:36:00|25423.5|25403.5|25408.5|25388.5|25428.5|25408.5|25408.3|25386|8
1724852190000|2024-08-28 13:36:30|25427.9|25387.9|25425.8|25405.8|25430.2|25405.8|25425.8|25387.9|1
1724852210000|2024-08-28 13:36:50|25423.5|25403.5|25418.5|25398.5|25423.5|25403.5|25418.5|25398.5|3
1724852220000|2024-08-28 13:37:00|25413.9|25393.9|25393.5|25373.5|25413.9|25393.9|25393.5|25373.5|7
1724852250000|2024-08-28 13:37:30|25393.7|25373.7|25398.5|25378.5|25398.5|25378.5|25393.7|25373.7|3
1724852280000|2024-08-28 13:38:00|25396.2|25376.2|25383.5|25363.5|25396.2|25376.2|25383.5|25363.5|8
1724852290000|2024-08-28 13:38:10|25376|25356|25376|25356|25376|25356|25376|25356|1
1724852300000|2024-08-28 13:38:20|25378.5|25358.5|25390.8|25370.8|25390.8|25370.8|25378.5|25358.5|5
1724852310000|2024-08-28 13:38:30|25391|25371|25396|25376|25396|25376|25391|25371|0
1724852330000|2024-08-28 13:38:50|25403.5|25383.5|25403.5|25383.5|25403.5|25383.5|25403.5|25383.5|0
1724852340000|2024-08-28 13:39:00|25406|25386|25418.3|25378.3|25418.3|25386|25406|25378.3|1
1724852350000|2024-08-28 13:39:10|25418.5|25378.5|25418.5|25378.5|25418.5|25378.5|25418.5|25378.5|0
1724852370000|2024-08-28 13:39:30|25413.5|25393.5|25421|25401|25421|25401|25413.5|25393.5|6
1724852380000|2024-08-28 13:39:40|25421.4|25401.4|25426|25406|25426|25406|25421.4|25401.4|8
1724852390000|2024-08-28 13:39:50|25437.9|25417.9|25443.5|25423.5|25443.5|25423.5|25437.9|25417.9|2
1724852400000|2024-08-28 13:40:00|25445.8|25425.8|25468.3|25448.3|25468.3|25448.3|25445.8|25425.8|5
1724852410000|2024-08-28 13:40:10|25471|25451|25483.5|25463.5|25483.5|25463.5|25471|25451|14
1724852420000|2024-08-28 13:40:20|25485.8|25465.8|25493.7|25473.7|25503.1|25483.1|25485.8|25465.8|10
1724852440000|2024-08-28 13:40:40|25493.5|25473.5|25473.5|25453.5|25493.5|25473.5|25473.5|25453.5|3
1724852460000|2024-08-28 13:41:00|25473.3|25453.3|25443.3|25423.3|25473.3|25453.3|25441|25421|4
1724852470000|2024-08-28 13:41:10|||||||||2
1724852490000|2024-08-28 13:41:30|25445.8|25425.8|25443.5|25423.5|25445.8|25425.8|25443.5|25423.5|2
1724852500000|2024-08-28 13:41:40|25441|25421|25443.5|25423.5|25443.5|25423.5|25441|25421|2
1724852520000|2024-08-28 13:42:00|25441.2|25421.2|25436.2|25416.2|25441.2|25421.2|25436.2|25416.2|2
1724852530000|2024-08-28 13:42:10|25436|25416|25433.5|25413.5|25436|25416|25433.5|25413.5|8
1724852540000|2024-08-28 13:42:20|25426|25406|25423.3|25403.3|25426|25406|25420.8|25400.8|10
1724852550000|2024-08-28 13:42:30|25423.5|25403.5|25426|25406|25426|25406|25423.5|25403.5|1
1724852570000|2024-08-28 13:42:50|25433.5|25413.5|25433.5|25413.5|25433.5|25413.5|25433.5|25413.5|0
1724852580000|2024-08-28 13:43:00|25431|25411|25423.5|25403.5|25431|25411|25423.5|25403.5|3
1724852590000|2024-08-28 13:43:10|25430.8|25410.8|25430.8|25410.8|25430.8|25410.8|25430.8|25410.8|4
1724852600000|2024-08-28 13:43:20|||||||||1
1724852610000|2024-08-28 13:43:30|25428.5|25408.5|25428.5|25408.5|25428.5|25408.5|25428.5|25408.5|3
1724852620000|2024-08-28 13:43:40|25421.2|25401.2|25413.3|25393.3|25421.2|25401.2|25413.3|25393.3|4
1724852630000|2024-08-28 13:43:50|25408.3|25388.3|25406|25386|25408.3|25388.3|25406|25386|1
1724852640000|2024-08-28 13:44:00|25403.7|25383.7|25401|25381|25403.7|25383.7|25401|25381|3
1724852650000|2024-08-28 13:44:10|||||||||12
1724852660000|2024-08-28 13:44:20|25398.7|25378.7|25398.7|25378.7|25398.7|25378.7|25398.7|25378.7|2
1724852680000|2024-08-28 13:44:40|25403.3|25383.3|25403.7|25383.7|25403.7|25383.7|25403.3|25383.3|14
1724852690000|2024-08-28 13:44:50|25418.3|25378.3|25418.3|25378.3|25418.3|25378.3|25418.3|25378.3|1
1724852700000|2024-08-28 13:45:00|25410.6|25390.6|25420.8|25400.8|25420.8|25400.8|25410.6|25390.6|3
1724852710000|2024-08-28 13:45:10|25425.8|25405.8|25430.8|25410.8|25430.8|25410.8|25425.8|25405.8|2
1724852720000|2024-08-28 13:45:20|||||||||1
1724852730000|2024-08-28 13:45:30|25433.1|25413.1|25438.5|25418.5|25438.5|25418.5|25433.1|25413.1|2
1724852740000|2024-08-28 13:45:40|25443.5|25423.5|25443.5|25423.5|25443.5|25423.5|25443.5|25423.5|1
1724852750000|2024-08-28 13:45:50|||||||||28
1724852760000|2024-08-28 13:46:00|25446|25426|25451|25431|25453.5|25433.5|25446|25426|3
1724852770000|2024-08-28 13:46:10|25456|25436|25456|25436|25456|25436|25456|25436|2
1724852790000|2024-08-28 13:46:30|||||||||5
1724852800000|2024-08-28 13:46:40|25461|25441|25463.5|25443.5|25463.5|25443.5|25461|25441|4
1724852810000|2024-08-28 13:46:50|25471|25451|25481|25461|25481|25461|25471|25451|1
1724852820000|2024-08-28 13:47:00|25481.2|25461.2|25486|25466|25498.5|25466|25481.2|25458.3|2
1724852830000|2024-08-28 13:47:10|25483.5|25463.5|25483.5|25463.5|25483.5|25463.5|25483.5|25463.5|19
1724852840000|2024-08-28 13:47:20|25486|25466|25491|25471|25491|25471|25486|25466|2
1724852880000|2024-08-28 13:48:00|25488.5|25468.5|25478.9|25458.9|25488.5|25468.5|25478.9|25458.9|4
1724852890000|2024-08-28 13:48:10|25474.3|25454.3|25451.2|25431.2|25474.3|25454.3|25451.2|25431.2|1
1724852900000|2024-08-28 13:48:20|25448.5|25428.5|25448.5|25428.5|25448.5|25428.5|25448.5|25428.5|1
1724852910000|2024-08-28 13:48:30|25443.5|25423.5|25441|25421|25443.5|25423.5|25441|25421|2
1724852920000|2024-08-28 13:48:40|25443.5|25423.5|25445.8|25425.8|25445.8|25425.8|25443.5|25423.5|2
1724852940000|2024-08-28 13:49:00|25446|25426|25453.5|25413.5|25453.5|25433.5|25446|25413.5|8
1724852950000|2024-08-28 13:49:10|25436.6|25416.6|25431|25411|25436.6|25416.6|25431|25411|4
1724852970000|2024-08-28 13:49:30|25426.4|25406.4|25431|25411|25431|25411|25426.4|25406.4|6
1724852980000|2024-08-28 13:49:40|25433.5|25413.5|25433.5|25413.5|25433.5|25413.5|25433.5|25413.5|12
1724852990000|2024-08-28 13:49:50|25434.5|25414.5|25446|25426|25446|25426|25434.5|25414.5|3
1724853000000|2024-08-28 13:50:00|25453.5|25433.5|25451|25431|25453.5|25433.5|25451|25431|1
1724853010000|2024-08-28 13:50:10|||||||||1
1724853030000|2024-08-28 13:50:30|||||||||7
1724853040000|2024-08-28 13:50:40|25458.5|25438.5|25458.5|25438.5|25458.5|25438.5|25458.5|25438.5|1
1724853060000|2024-08-28 13:51:00|25461|25441|25463.5|25443.5|25463.5|25443.5|25461|25441|2
1724853070000|2024-08-28 13:51:10|25463.9|25443.9|25468.5|25448.5|25468.5|25448.5|25463.9|25443.9|1
1724853080000|2024-08-28 13:51:20|||||||||1
1724853090000|2024-08-28 13:51:30|25471|25451|25471|25451|25471|25451|25471|25451|0
1724853100000|2024-08-28 13:51:40|25468.5|25448.5|25451|25431|25468.5|25448.5|25451|25431|17
1724853110000|2024-08-28 13:51:50|25462.8|25442.8|25461|25441|25463.3|25443.3|25461|25441|31
1724853120000|2024-08-28 13:52:00|25456|25436|25440.5|25420.5|25456|25436|25436|25416|5
1724853130000|2024-08-28 13:52:10|25445.8|25425.8|25453.5|25433.5|25453.5|25433.5|25445.8|25425.8|1
1724853140000|2024-08-28 13:52:20|25455.8|25435.8|25455.8|25435.8|25455.8|25435.8|25455.8|25435.8|0
1724853150000|2024-08-28 13:52:30|25468|25428|25463.5|25443.5|25468|25443.5|25456|25428|2
1724853180000|2024-08-28 13:53:00|25466|25446|25470.5|25450.5|25470.5|25450.5|25466|25446|2
1724853190000|2024-08-28 13:53:10|25475.1|25455.1|25478|25458|25478|25458|25475.1|25455.1|79
1724853210000|2024-08-28 13:53:30|25478.3|25458.3|25478.3|25458.3|25478.3|25458.3|25478.3|25458.3|0
1724853220000|2024-08-28 13:53:40|25480.5|25460.5|25478.5|25458.5|25481|25461|25478.5|25458.5|4
1724853230000|2024-08-28 13:53:50|25473.9|25453.9|25448.5|25428.5|25473.9|25453.9|25448.5|25428.5|4
1724853240000|2024-08-28 13:54:00|25446|25426|25443.5|25423.5|25446|25426|25443.5|25423.5|3
1724853250000|2024-08-28 13:54:10|25450.8|25430.8|25456.2|25436.2|25456.2|25436.2|25450.8|25430.8|1
1724853260000|2024-08-28 13:54:20|25458.5|25438.5|25458.5|25438.5|25458.5|25438.5|25458.5|25438.5|0
1724853270000|2024-08-28 13:54:30|25455.8|25435.8|25455.8|25435.8|25455.8|25435.8|25455.8|25435.8|1
1724853280000|2024-08-28 13:54:40|||||||||1
1724853290000|2024-08-28 13:54:50|25453.3|25433.3|25453.3|25433.3|25453.3|25433.3|25453.3|25433.3|0
1724853300000|2024-08-28 13:55:00|25455.5|25435.5|25463.9|25443.9|25463.9|25443.9|25455.5|25435.5|11
1724853310000|2024-08-28 13:55:10|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|1
1724853320000|2024-08-28 13:55:20|25466|25446|25466|25446|25466|25446|25466|25446|1
1724853340000|2024-08-28 13:55:40|25463.7|25443.7|25463.5|25443.5|25463.7|25443.7|25463.5|25443.5|0
1724853360000|2024-08-28 13:56:00|25461|25441|25460.3|25440.3|25461|25441|25460.3|25440.3|8
1724853370000|2024-08-28 13:56:10|25453.7|25413.7|25436|25416|25453.7|25416|25436|25413.7|1
1724853390000|2024-08-28 13:56:30|25438.5|25418.5|25438.5|25418.5|25438.5|25418.5|25438.5|25418.5|0
1724853400000|2024-08-28 13:56:40|25436|25416|25438.5|25418.5|25438.5|25418.5|25436|25416|0
1724853410000|2024-08-28 13:56:50|||||||||2
1724853420000|2024-08-28 13:57:00|25418.9|25398.9|25393.9|25373.9|25418.9|25398.9|25393.9|25373.9|18
1724853430000|2024-08-28 13:57:10|||||||||1
1724853440000|2024-08-28 13:57:20|||||||||1
1724853450000|2024-08-28 13:57:30|25391.4|25371.4|25391.4|25371.4|25391.4|25371.4|25391.4|25371.4|3
1724853460000|2024-08-28 13:57:40|25393.7|25373.7|25398.9|25378.9|25398.9|25378.9|25393.7|25373.7|7
1724853470000|2024-08-28 13:57:50|25396.4|25376.4|25396.4|25376.4|25396.4|25376.4|25396.4|25376.4|1
1724853480000|2024-08-28 13:58:00|25396.6|25376.6|25403.9|25383.9|25403.9|25383.9|25396.6|25376.6|2
1724853490000|2024-08-28 13:58:10|25408.9|25388.9|25413.9|25393.9|25413.9|25393.9|25408.9|25388.9|8
1724853500000|2024-08-28 13:58:20|25416.2|25396.2|25416.2|25396.2|25416.2|25396.2|25416.2|25396.2|0
1724853510000|2024-08-28 13:58:30|25416.4|25396.4|25418.9|25398.9|25418.9|25398.9|25416.4|25396.4|0
1724853540000|2024-08-28 13:59:00|25421.4|25401.4|25436|25396|25436|25401.4|25421.4|25393.7|2
1724853550000|2024-08-28 13:59:10|25438.2|25398.2|25431|25411|25438.2|25411|25426.2|25398.2|0
1724853570000|2024-08-28 13:59:30|25431.2|25411.2|25428.5|25408.5|25431.2|25411.2|25428.5|25408.5|2
1724853580000|2024-08-28 13:59:40|25428.9|25408.9|25428.9|25408.9|25428.9|25408.9|25428.9|25408.9|1
1724853590000|2024-08-28 13:59:50|25426.6|25406.6|25428.9|25408.9|25428.9|25408.9|25426.4|25406.4|1
1724853600000|2024-08-28 14:00:00|25428.7|25408.7|25423.9|25403.9|25428.7|25408.7|25423.9|25403.9|3
1724853610000|2024-08-28 14:00:10|25426.2|25406.2|25423.9|25403.9|25426.2|25406.2|25423.9|25403.9|14
1724853620000|2024-08-28 14:00:20|25428.5|25408.5|25428.5|25408.5|25428.5|25408.5|25428.5|25408.5|1
1724853640000|2024-08-28 14:00:40|25438.2|25418.2|25443.4|25423.4|25443.5|25423.5|25438.2|25418.2|7
1724853650000|2024-08-28 14:00:50|25448|25428|25448.2|25428.2|25448.2|25428.2|25445.7|25425.7|1
1724853660000|2024-08-28 14:01:00|25445.9|25425.9|25448.2|25428.2|25448.2|25428.2|25445.9|25425.9|1
1724853670000|2024-08-28 14:01:10|25445.9|25425.9|25443.7|25423.7|25445.9|25425.9|25443.7|25423.7|9
1724853680000|2024-08-28 14:01:20|25441.2|25421.2|25441.2|25421.2|25441.2|25421.2|25441.2|25421.2|3
1724853690000|2024-08-28 14:01:30|25440.7|25420.7|25440.9|25420.9|25440.9|25420.9|25438.4|25418.4|19
1724853700000|2024-08-28 14:01:40|25438.4|25418.4|25438.4|25418.4|25440.7|25420.7|25438.4|25418.4|1
1724853710000|2024-08-28 14:01:50|25436.2|25416.2|25438.4|25418.4|25438.4|25418.4|25436.2|25416.2|2
1724853720000|2024-08-28 14:02:00|25435.9|25415.9|25423.4|25403.4|25435.9|25415.9|25423.4|25403.4|8
1724853740000|2024-08-28 14:02:20|25421.2|25401.2|25421.2|25401.2|25421.2|25401.2|25420.9|25400.9|4
1724853760000|2024-08-28 14:02:40|25428.4|25408.4|25428.4|25408.4|25428.4|25408.4|25428.4|25408.4|0
1724853770000|2024-08-28 14:02:50|25425.9|25405.9|25425.9|25405.9|25425.9|25405.9|25425.9|25405.9|3
1724853780000|2024-08-28 14:03:00|25423.4|25403.4|25425.9|25405.9|25425.9|25405.9|25423.4|25403.4|2
1724853790000|2024-08-28 14:03:10|||||||||1
1724853800000|2024-08-28 14:03:20|25423.7|25403.7|25425.9|25405.9|25425.9|25405.9|25423.4|25403.4|1
1724853810000|2024-08-28 14:03:30|25423.7|25403.7|25423.7|25403.7|25423.7|25403.7|25423.7|25403.7|0
1724853820000|2024-08-28 14:03:40|25423.4|25403.4|25431.4|25411.4|25435.5|25415.5|25423.4|25403.4|3
1724853830000|2024-08-28 14:03:50|25430.9|25410.9|25428.4|25408.4|25430.9|25410.9|25428.4|25408.4|2
1724853840000|2024-08-28 14:04:00|25423.9|25403.9|25415.9|25395.9|25423.9|25403.9|25415.9|25395.9|6
1724853850000|2024-08-28 14:04:10|25406.2|25386.2|25408.4|25368.4|25408.4|25386.2|25406.2|25368.4|4
1724853860000|2024-08-28 14:04:20|25403|25383|25403.4|25383.4|25403.4|25383.4|25403|25383|1
1724853880000|2024-08-28 14:04:40|25405.9|25385.9|25403.4|25383.4|25405.9|25385.9|25403.4|25383.4|1
1724853890000|2024-08-28 14:04:50|25408.4|25388.4|25408.4|25388.4|25408.4|25388.4|25403.4|25383.4|12
1724853900000|2024-08-28 14:05:00|25406.2|25386.2|25408.4|25388.4|25408.4|25388.4|25405.9|25385.9|6
1724853910000|2024-08-28 14:05:10|||||||||3
1724853920000|2024-08-28 14:05:20|25401.6|25381.6|25400.9|25380.9|25401.6|25381.6|25400.9|25380.9|0
1724853930000|2024-08-28 14:05:30|25396.4|25376.4|25388.7|25368.7|25396.4|25376.4|25388.7|25368.7|17
1724853940000|2024-08-28 14:05:40|25384.1|25364.1|25381.4|25361.4|25384.1|25364.1|25381.4|25361.4|5
1724853950000|2024-08-28 14:05:50|25378.9|25358.9|25376.4|25356.4|25378.9|25358.9|25376.4|25356.4|0
1724853960000|2024-08-28 14:06:00|25376.6|25356.6|25378.4|25358.4|25378.4|25358.4|25373.9|25353.9|4
1724853970000|2024-08-28 14:06:10|25373.9|25353.9|25379.3|25339.3|25379.3|25353.9|25373.9|25339.3|3
1724853980000|2024-08-28 14:06:20|25378.9|25338.9|25378.9|25338.9|25378.9|25338.9|25378.9|25338.9|1
1724853990000|2024-08-28 14:06:30|25359.7|25339.7|25359.7|25339.7|25359.7|25339.7|25359.7|25339.7|11
1724854000000|2024-08-28 14:06:40|25357.2|25337.2|25351.6|25331.6|25357.2|25337.2|25351.6|25331.6|0
1724854010000|2024-08-28 14:06:50|25349.3|25329.3|25338.9|25318.9|25349.3|25329.3|25336.4|25316.4|12
1724854020000|2024-08-28 14:07:00|25336.6|25316.6|25336.4|25316.4|25336.6|25316.6|25336.4|25316.4|1
1724854030000|2024-08-28 14:07:10|25338.6|25318.6|25338.9|25318.9|25338.9|25318.9|25338.6|25318.6|3
1724854040000|2024-08-28 14:07:20|25336.4|25316.4|25338.6|25318.6|25338.6|25318.6|25336.4|25316.4|3
1724854050000|2024-08-28 14:07:30|25340.9|25320.9|25333.9|25313.9|25340.9|25320.9|25333.9|25313.9|11
1724854060000|2024-08-28 14:07:40|||||||||12
1724854070000|2024-08-28 14:07:50|25334.1|25314.1|25331.6|25311.6|25334.1|25314.1|25331.6|25311.6|12
1724854080000|2024-08-28 14:08:00|25329.1|25309.1|25328.9|25308.9|25329.1|25309.1|25326.6|25306.6|27
1724854100000|2024-08-28 14:08:20|||||||||2
1724854120000|2024-08-28 14:08:40|25330.9|25310.9|25330.9|25310.9|25330.9|25310.9|25330.9|25310.9|8
1724854130000|2024-08-28 14:08:50|25331.1|25311.1|25330.9|25310.9|25331.1|25311.1|25330.9|25310.9|4
1724854140000|2024-08-28 14:09:00|25328.6|25308.6|25328.6|25308.6|25328.6|25308.6|25328.6|25308.6|0
1724854150000|2024-08-28 14:09:10|25328.4|25308.4|25328.4|25308.4|25328.4|25308.4|25328.4|25308.4|5
1724854180000|2024-08-28 14:09:40|||||||||1
1724854190000|2024-08-28 14:09:50|25330.7|25310.7|25343.6|25323.6|25345.9|25325.9|25330.7|25310.7|17
1724854200000|2024-08-28 14:10:00|25343.4|25323.4|25328.4|25308.4|25343.4|25323.4|25328.4|25308.4|1
1724854210000|2024-08-28 14:10:10|25330.9|25310.9|25330.9|25310.9|25330.9|25310.9|25330.9|25310.9|3
1724854230000|2024-08-28 14:10:30|25332|25312|25343.4|25323.4|25343.4|25323.4|25332|25312|1
1724854240000|2024-08-28 14:10:40|||||||||2
1724854250000|2024-08-28 14:10:50|25345.9|25325.9|25345.9|25325.9|25345.9|25325.9|25345.9|25325.9|2
1724854260000|2024-08-28 14:11:00|||||||||5
1724854280000|2024-08-28 14:11:20|25343.4|25323.4|25338.9|25318.9|25343.4|25323.4|25338.9|25318.9|6
1724854290000|2024-08-28 14:11:30|25338|25318|25338|25318|25338|25318|25338|25318|0
1724854320000|2024-08-28 14:12:00|25328.6|25308.6|25268.8|25248.8|25328.6|25308.6|25268.8|25248.8|37
1724854330000|2024-08-28 14:12:10|25270.9|25250.9|25288.4|25268.4|25288.4|25268.4|25270.9|25250.9|8
1724854340000|2024-08-28 14:12:20|25290.9|25270.9|25291.1|25271.1|25293.6|25273.6|25290.9|25270.9|4
1724854350000|2024-08-28 14:12:30|25290.9|25270.9|25290.9|25270.9|25290.9|25270.9|25290.9|25270.9|2
1724854360000|2024-08-28 14:12:40|25288.6|25268.6|25285.9|25265.9|25288.6|25268.6|25285.9|25265.9|3
1724854370000|2024-08-28 14:12:50|||||||||5
1724854390000|2024-08-28 14:13:10|25288.4|25268.4|25290.9|25270.9|25290.9|25270.9|25288.4|25268.4|3
1724854400000|2024-08-28 14:13:20|25293.2|25273.2|25293.4|25273.4|25293.4|25273.4|25293.2|25273.2|0
1724854430000|2024-08-28 14:13:50|25295.9|25275.9|25295.9|25275.9|25295.9|25275.9|25295.9|25275.9|0
1724854440000|2024-08-28 14:14:00|25295.5|25275.5|25261.1|25241.1|25295.5|25275.5|25261.1|25241.1|23
1724854450000|2024-08-28 14:14:10|25260.9|25240.9|25268.4|25248.4|25268.4|25248.4|25260.9|25240.9|5
1724854460000|2024-08-28 14:14:20|25265.9|25245.9|25268.4|25248.4|25268.4|25248.4|25265.9|25245.9|1
1724854470000|2024-08-28 14:14:30|||||||||2
1724854490000|2024-08-28 14:14:50|25273.4|25253.4|25273.4|25253.4|25273.4|25253.4|25273.4|25253.4|1
1724854500000|2024-08-28 14:15:00|25273.6|25253.6|25271.1|25251.1|25273.6|25253.6|25271.1|25251.1|5
1724854510000|2024-08-28 14:15:10|25263.8|25243.8|25244.1|25224.1|25263.8|25243.8|25244.1|25224.1|35
1724854520000|2024-08-28 14:15:20|25241.8|25221.8|25212|25192|25241.8|25221.8|25212|25192|10
1724854530000|2024-08-28 14:15:30|25211.3|25191.3|25216.1|25196.1|25216.1|25196.1|25206.3|25186.3|12
1724854540000|2024-08-28 14:15:40|25218.4|25198.4|25214.1|25194.1|25221.3|25201.3|25214.1|25194.1|15
1724854550000|2024-08-28 14:15:50|25211.6|25191.6|25209.3|25189.3|25213.8|25193.8|25209.3|25189.3|6
1724854560000|2024-08-28 14:16:00|25209.1|25189.1|25218.8|25198.8|25218.8|25198.8|25209.1|25189.1|7
1724854570000|2024-08-28 14:16:10|||||||||2
1724854580000|2024-08-28 14:16:20|25221.3|25201.3|25209.3|25189.3|25221.3|25201.3|25199.3|25179.3|52
1724854590000|2024-08-28 14:16:30|25211.8|25191.8|25216.6|25196.6|25216.6|25196.6|25211.8|25191.8|3
1724854600000|2024-08-28 14:16:40|25216.8|25196.8|25216.8|25196.8|25216.8|25196.8|25216.8|25196.8|2
1724854610000|2024-08-28 14:16:50|25219.3|25199.3|25219.3|25199.3|25221.8|25201.8|25216.8|25196.8|3
1724854620000|2024-08-28 14:17:00|25221.6|25201.6|25228.8|25208.8|25228.8|25208.8|25221.6|25201.6|3
1724854630000|2024-08-28 14:17:10|25229.3|25209.3|25229.3|25209.3|25229.3|25209.3|25229.3|25209.3|0
1724854640000|2024-08-28 14:17:20|25226.8|25206.8|25226.8|25206.8|25226.8|25206.8|25226.8|25206.8|2
1724854650000|2024-08-28 14:17:30|25224.5|25204.5|25211.8|25191.8|25224.5|25204.5|25211.8|25191.8|3
1724854660000|2024-08-28 14:17:40|25206.8|25186.8|25206.8|25186.8|25206.8|25186.8|25206.8|25186.8|6
1724854670000|2024-08-28 14:17:50|25201.8|25181.8|25199.3|25179.3|25201.8|25181.8|25199.3|25179.3|4
1724854680000|2024-08-28 14:18:00|25201.8|25181.8|25199.3|25179.3|25201.8|25181.8|25199.3|25179.3|0
1724854690000|2024-08-28 14:18:10|25204.3|25184.3|25202|25182|25204.3|25184.3|25202|25182|16
1724854700000|2024-08-28 14:18:20|25204.3|25184.3|25204.3|25184.3|25204.3|25184.3|25204.3|25184.3|5
1724854710000|2024-08-28 14:18:30|25202|25182|25201.8|25181.8|25202|25182|25201.8|25181.8|10
1724854720000|2024-08-28 14:18:40|25204.3|25184.3|25197.2|25177.2|25204.3|25184.3|25197.2|25177.2|2
1724854730000|2024-08-28 14:18:50|25192.6|25172.6|25192.6|25172.6|25192.6|25172.6|25192.6|25172.6|6
1724854740000|2024-08-28 14:19:00|25197.2|25177.2|25197.2|25177.2|25197.2|25177.2|25197.2|25177.2|15
1724854750000|2024-08-28 14:19:10|25209.3|25189.3|25211.8|25191.8|25211.8|25191.8|25209.3|25189.3|2
1724854770000|2024-08-28 14:19:30|25209.3|25189.3|25209.3|25189.3|25209.3|25189.3|25209.3|25189.3|1
1724854780000|2024-08-28 14:19:40|25209.5|25189.5|25209.3|25189.3|25211.8|25191.8|25209.3|25189.3|2
1724854800000|2024-08-28 14:20:00|25209|25189|25206.5|25186.5|25209|25189|25206.5|25186.5|18
1724854810000|2024-08-28 14:20:10|25205.9|25185.9|25179.3|25159.3|25209.3|25185.9|25179.3|25149|25
1724854820000|2024-08-28 14:20:20|25177|25157|25181.5|25161.5|25181.5|25161.5|25176.8|25156.8|10
1724854840000|2024-08-28 14:20:40|25181.8|25161.8|25181.8|25161.8|25181.8|25161.8|25181.8|25161.8|1
1724854850000|2024-08-28 14:20:50|25179.3|25159.3|25176.8|25156.8|25179.3|25159.3|25176.8|25156.8|2
1724854860000|2024-08-28 14:21:00|25174.3|25154.3|25174.3|25154.3|25176.5|25156.5|25174.3|25154.3|1
1724854870000|2024-08-28 14:21:10|25171.8|25151.8|25171.8|25151.8|25171.8|25151.8|25171.8|25151.8|4
1724854880000|2024-08-28 14:21:20|25167.2|25147.2|25162|25142|25167.2|25147.2|25157.2|25137.2|28
1724854890000|2024-08-28 14:21:30|25164.3|25144.3|25179.5|25159.5|25179.5|25159.5|25164.3|25144.3|7
1724854900000|2024-08-28 14:21:40|25179.7|25159.7|25177.2|25157.2|25179.7|25159.7|25174.9|25154.9|3
1724854910000|2024-08-28 14:21:50|25174.7|25154.7|25164.7|25144.7|25174.7|25154.7|25164.7|25144.7|1
1724854920000|2024-08-28 14:22:00|25160.1|25140.1|25127.2|25107.2|25160.1|25140.1|25127.2|25107.2|16
1724854930000|2024-08-28 14:22:10|25124.7|25104.7|25122.2|25102.2|25124.7|25104.7|25122|25102|3
1724854940000|2024-08-28 14:22:20|25115.1|25095.1|25124.7|25104.7|25124.7|25104.7|25112.4|25092.4|34
1724854950000|2024-08-28 14:22:30|25127.2|25107.2|25139.5|25119.5|25139.5|25119.5|25127.2|25107.2|8
1724854960000|2024-08-28 14:22:40|25139.9|25119.9|25149|25129|25149|25129|25139.9|25119.9|11
1724854970000|2024-08-28 14:22:50|25149.7|25129.7|25154.7|25134.7|25154.7|25134.7|25149.7|25129.7|7
1724854980000|2024-08-28 14:23:00|25159.7|25139.7|25152.2|25132.2|25162.4|25142.4|25152.2|25132.2|18
1724854990000|2024-08-28 14:23:10|25147.2|25127.2|25119.7|25099.7|25147.2|25127.2|25119.7|25099.7|5
1724855000000|2024-08-28 14:23:20|25122|25102|25129.7|25109.7|25129.7|25109.7|25122|25102|2
1724855010000|2024-08-28 14:23:30|25132|25112|25134.7|25114.7|25134.7|25114.7|25132|25112|12
1724855020000|2024-08-28 14:23:40|25137.2|25117.2|25167.2|25147.2|25167.2|25147.2|25137.2|25106.3|48
1724855030000|2024-08-28 14:23:50|25179.7|25159.7|25179.7|25159.7|25179.7|25159.7|25179.7|25159.7|7
1724855040000|2024-08-28 14:24:00|25177.4|25157.4|25152.2|25132.2|25177.4|25157.4|25152.2|25132.2|10
1724855050000|2024-08-28 14:24:10|25154.7|25134.7|25157.2|25137.2|25157.2|25137.2|25154.7|25134.7|3
1724855060000|2024-08-28 14:24:20|25159.7|25139.7|25166.7|25146.7|25166.7|25146.7|25159.7|25139.7|2
1724855070000|2024-08-28 14:24:30|25167|25147|25164.7|25144.7|25167|25147|25164.7|25144.7|3
1724855080000|2024-08-28 14:24:40|25154.7|25134.7|25152|25132|25154.7|25134.7|25152|25132|9
1724855090000|2024-08-28 14:24:50|25154.5|25134.5|25154.5|25134.5|25154.5|25134.5|25152.2|25132.2|1
1724855100000|2024-08-28 14:25:00|25152|25132|25149.7|25129.7|25152.2|25132.2|25149.7|25129.7|2
1724855110000|2024-08-28 14:25:10|||||||||3
1724855130000|2024-08-28 14:25:30|25147.2|25127.2|25154.7|25134.7|25154.7|25134.7|25144.9|25124.9|7
1724855140000|2024-08-28 14:25:40|25157.2|25137.2|25159.7|25139.7|25159.7|25139.7|25157.2|25137.2|3
1724855150000|2024-08-28 14:25:50|25169.7|25149.7|25174.7|25154.7|25174.7|25154.7|25169.7|25149.7|2
1724855160000|2024-08-28 14:26:00|25177.2|25157.2|25177.2|25157.2|25177.2|25157.2|25177.2|25157.2|0
1724855170000|2024-08-28 14:26:10|25174.7|25154.7|25172.2|25152.2|25174.7|25154.7|25172.2|25152.2|9
1724855180000|2024-08-28 14:26:20|||||||||1
1724855190000|2024-08-28 14:26:30|25172|25152|25167.2|25147.2|25172|25152|25164.7|25144.7|5
1724855200000|2024-08-28 14:26:40|25169.5|25149.5|25169.7|25149.7|25169.7|25149.7|25169.5|25149.5|3
1724855220000|2024-08-28 14:27:00|25172.2|25152.2|25184.5|25164.5|25184.5|25164.5|25172.2|25152.2|11
1724855230000|2024-08-28 14:27:10|25184.7|25164.7|25184.7|25164.7|25184.7|25164.7|25184.7|25164.7|2
1724855260000|2024-08-28 14:27:40|25187.2|25167.2|25187.2|25167.2|25187.2|25167.2|25187.2|25167.2|1
1724855280000|2024-08-28 14:28:00|25194.5|25174.5|25201.7|25181.7|25204.2|25184.2|25194.5|25174.5|8
1724855290000|2024-08-28 14:28:10|25199.5|25179.5|25199.5|25179.5|25199.5|25179.5|25199.5|25179.5|7
1724855300000|2024-08-28 14:28:20|25197|25177|25190.1|25170.1|25197|25177|25190.1|25170.1|6
1724855310000|2024-08-28 14:28:30|25189.7|25169.7|25182.2|25162.2|25189.7|25169.7|25182.2|25162.2|1
1724855320000|2024-08-28 14:28:40|25179.7|25159.7|25179.7|25159.7|25179.7|25159.7|25179.7|25159.7|4
1724855330000|2024-08-28 14:28:50|||||||||1
1724855350000|2024-08-28 14:29:10|||||||||1
1724855360000|2024-08-28 14:29:20|25177.2|25157.2|25217.2|25197.2|25217.2|25197.2|25177.2|25157.2|19
1724855370000|2024-08-28 14:29:30|25219.4|25199.4|25219.9|25199.9|25219.9|25199.9|25219.4|25199.4|4
1724855380000|2024-08-28 14:29:40|25224.7|25204.7|25231.7|25211.7|25231.7|25211.7|25224.7|25204.7|57
1724855390000|2024-08-28 14:29:50|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|3
1724855400000|2024-08-28 14:30:00|25236.5|25216.5|25229.2|25209.2|25236.5|25216.5|25229.2|25209.2|4
1724855420000|2024-08-28 14:30:20|25231.7|25211.7|25231.7|25211.7|25231.7|25211.7|25231.7|25211.7|2
1724855430000|2024-08-28 14:30:30|25229.2|25209.2|25226.7|25206.7|25229.2|25209.2|25226.7|25206.7|2
1724855440000|2024-08-28 14:30:40|25221.7|25201.7|25221.7|25201.7|25221.7|25201.7|25221.7|25201.7|1
1724855450000|2024-08-28 14:30:50|25216.7|25196.7|25214.2|25194.2|25216.7|25196.7|25214.2|25194.2|4
1724855460000|2024-08-28 14:31:00|25216.7|25196.7|25229.2|25209.2|25229.2|25209.2|25216.7|25196.7|4
1724855470000|2024-08-28 14:31:10|25226.7|25206.7|25224.2|25204.2|25226.7|25206.7|25224.2|25204.2|1
1724855480000|2024-08-28 14:31:20|25221.5|25201.5|25221.5|25201.5|25221.5|25201.5|25221.5|25201.5|0
1724855490000|2024-08-28 14:31:30|25219.2|25199.2|25219.2|25199.2|25219.2|25199.2|25219.2|25199.2|0
1724855500000|2024-08-28 14:31:40|25214.2|25194.2|25214.2|25194.2|25214.2|25194.2|25214.2|25194.2|0
1724855510000|2024-08-28 14:31:50|||||||||1
1724855520000|2024-08-28 14:32:00|25211.7|25191.7|25209.2|25189.2|25211.7|25191.7|25209.2|25189.2|1
1724855530000|2024-08-28 14:32:10|25206.7|25186.7|25204.4|25184.4|25206.7|25186.7|25204.4|25184.4|2
1724855560000|2024-08-28 14:32:40|||||||||6
1724855570000|2024-08-28 14:32:50|25204.7|25184.7|25221.9|25201.9|25221.9|25201.9|25204.7|25184.7|6
1724855580000|2024-08-28 14:33:00|25219.7|25199.7|25222.2|25202.2|25222.2|25202.2|25219.4|25199.4|2
1724855600000|2024-08-28 14:33:20|25224.7|25204.7|25214.7|25194.7|25224.7|25204.7|25214.7|25194.7|3
1724855630000|2024-08-28 14:33:50|25212.2|25192.2|25212.2|25192.2|25212.2|25192.2|25212.2|25192.2|0
1724855650000|2024-08-28 14:34:10|25209.4|25189.4|25204.4|25184.4|25209.4|25189.4|25204.4|25184.4|11
1724855670000|2024-08-28 14:34:30|25204.7|25184.7|25200.1|25180.1|25204.7|25184.7|25200.1|25180.1|0
1724855680000|2024-08-28 14:34:40|25199.7|25179.7|25214.7|25194.7|25214.7|25194.7|25199.7|25179.7|4
1724855700000|2024-08-28 14:35:00|25219.7|25199.7|25219.7|25199.7|25219.7|25199.7|25219.7|25199.7|8
1724855710000|2024-08-28 14:35:10|25227.2|25207.2|25229.9|25209.9|25229.9|25209.9|25225.1|25205.1|10
1724855720000|2024-08-28 14:35:20|25229.7|25209.7|25234.4|25214.4|25234.4|25214.4|25229.7|25209.7|1
1724855730000|2024-08-28 14:35:30|25236.7|25216.7|25237.1|25217.1|25237.1|25217.1|25236.7|25216.7|2
1724855740000|2024-08-28 14:35:40|25239.4|25219.4|25239.4|25219.4|25239.4|25219.4|25239.4|25219.4|3
1724855750000|2024-08-28 14:35:50|25236.9|25216.9|25232.4|25212.4|25236.9|25216.9|25232.4|25212.4|1
1724855760000|2024-08-28 14:36:00|25234.6|25214.6|25237.1|25217.1|25237.1|25217.1|25234.6|25214.6|5
1724855770000|2024-08-28 14:36:10|25239.4|25219.4|25239.4|25219.4|25239.4|25219.4|25237.1|25217.1|5
1724855780000|2024-08-28 14:36:20|25239.6|25219.6|25239.6|25219.6|25239.6|25219.6|25239.6|25219.6|1
1724855790000|2024-08-28 14:36:30|25242.1|25222.1|25242.1|25222.1|25242.1|25222.1|25242.1|25222.1|0
1724855800000|2024-08-28 14:36:40|25237.6|25217.6|25232.1|25212.1|25237.6|25217.6|25232.1|25212.1|3
1724855810000|2024-08-28 14:36:50|25227.6|25207.6|25212.1|25192.1|25227.6|25207.6|25212.1|25192.1|9
1724855820000|2024-08-28 14:37:00|25209.9|25189.9|25227.1|25207.1|25227.1|25207.1|25209.9|25189.9|6
1724855830000|2024-08-28 14:37:10|25232.1|25212.1|25232.1|25212.1|25232.1|25212.1|25232.1|25212.1|3
1724855880000|2024-08-28 14:38:00|25229.9|25209.9|25229.9|25209.9|25229.9|25209.9|25229.9|25209.9|0
1724855890000|2024-08-28 14:38:10|25229.6|25209.6|25229.6|25209.6|25229.6|25209.6|25229.6|25209.6|1
1724855900000|2024-08-28 14:38:20|25231.9|25211.9|25254|25214|25254|25221.7|25231.9|25211.9|7
1724855910000|2024-08-28 14:38:30|25254.4|25214.4|25244.4|25224.4|25254.4|25224.4|25244.4|25214.4|1
1724855920000|2024-08-28 14:38:40|25242.1|25222.1|25252.1|25232.1|25252.1|25232.1|25242.1|25222.1|6
1724855930000|2024-08-28 14:38:50|25249.9|25229.9|25249.6|25229.6|25249.9|25229.9|25249.6|25229.6|3
1724855940000|2024-08-28 14:39:00|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|1
1724855950000|2024-08-28 14:39:10|||||||||2
1724855960000|2024-08-28 14:39:20|25249.4|25229.4|25249.4|25229.4|25249.4|25229.4|25249.4|25229.4|3
1724855970000|2024-08-28 14:39:30|25249.6|25229.6|25254.6|25234.6|25254.6|25234.6|25249.6|25229.6|0
1724855980000|2024-08-28 14:39:40|25254.9|25234.9|25254.9|25234.9|25254.9|25234.9|25254.9|25234.9|0
1724855990000|2024-08-28 14:39:50|25252.4|25232.4|25249.9|25229.9|25252.4|25232.4|25249.9|25229.9|0
1724856000000|2024-08-28 14:40:00|25247.1|25227.1|25244.6|25224.6|25247.1|25227.1|25244.6|25224.6|0
1724856010000|2024-08-28 14:40:10|25242.1|25222.1|25237.1|25217.1|25242.1|25222.1|25237.1|25217.1|5
1724856030000|2024-08-28 14:40:30|25237.4|25217.4|25244.4|25224.4|25244.4|25224.4|25237.1|25217.1|5
1724856040000|2024-08-28 14:40:40|25244.6|25224.6|25244.6|25224.6|25244.6|25224.6|25244.6|25224.6|0
1724856060000|2024-08-28 14:41:00|||||||||1
1724856070000|2024-08-28 14:41:10|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|4
1724856090000|2024-08-28 14:41:30|25247.6|25227.6|25252.1|25232.1|25252.1|25232.1|25247.6|25227.6|2
1724856100000|2024-08-28 14:41:40|25249.6|25229.6|25249.6|25229.6|25249.6|25229.6|25249.6|25229.6|1
1724856110000|2024-08-28 14:41:50|25251.9|25231.9|25249.6|25229.6|25251.9|25231.9|25247.1|25227.1|5
1724856120000|2024-08-28 14:42:00|25251.9|25231.9|25252.1|25232.1|25252.1|25232.1|25251.7|25231.7|11
1724856130000|2024-08-28 14:42:10|25249.6|25229.6|25254.6|25234.6|25254.6|25234.6|25249.6|25229.6|2
1724856140000|2024-08-28 14:42:20|25252.1|25232.1|25254.6|25234.6|25254.6|25234.6|25252.1|25232.1|1
1724856150000|2024-08-28 14:42:30|25252.1|25232.1|25254.4|25234.4|25254.6|25234.6|25252.1|25232.1|2
1724856160000|2024-08-28 14:42:40|25254.6|25234.6|25247.1|25227.1|25254.6|25234.6|25246.9|25226.9|16
1724856170000|2024-08-28 14:42:50|25246.9|25226.9|25246.9|25226.9|25246.9|25226.9|25246.9|25226.9|1
1724856180000|2024-08-28 14:43:00|25237.8|25217.8|25230.1|25210.1|25237.8|25217.8|25230.1|25210.1|12
1724856190000|2024-08-28 14:43:10|25227.1|25207.1|25197.1|25177.1|25227.1|25207.1|25194.6|25174.6|13
1724856200000|2024-08-28 14:43:20|25194.6|25174.6|25194.6|25174.6|25194.6|25174.6|25194.6|25174.6|0
1724856210000|2024-08-28 14:43:30|25197.1|25177.1|25192.1|25172.1|25197.1|25177.1|25192.1|25172.1|6
1724856220000|2024-08-28 14:43:40|25196.7|25176.7|25192.1|25172.1|25196.7|25176.7|25192.1|25172.1|2
1724856230000|2024-08-28 14:43:50|25189.6|25169.6|25189.6|25169.6|25189.6|25169.6|25189.6|25169.6|1
1724856240000|2024-08-28 14:44:00|25187.3|25167.3|25179.8|25159.8|25187.3|25167.3|25175.7|25155.7|9
1724856250000|2024-08-28 14:44:10|25182.1|25162.1|25212.1|25192.1|25212.1|25192.1|25182.1|25162.1|29
1724856260000|2024-08-28 14:44:20|||||||||2
1724856270000|2024-08-28 14:44:30|25214.6|25194.6|25214.6|25194.6|25217.1|25197.1|25214.6|25194.6|1
1724856300000|2024-08-28 14:45:00|25211.9|25191.9|25212.1|25192.1|25216.7|25196.7|25211.9|25191.9|3
1724856310000|2024-08-28 14:45:10|25217.1|25197.1|25217.1|25197.1|25217.1|25197.1|25216.9|25196.9|4
1724856320000|2024-08-28 14:45:20|25219.6|25199.6|25219.6|25199.6|25219.6|25199.6|25219.6|25199.6|0
1724856330000|2024-08-28 14:45:30|25221.9|25201.9|25221.9|25201.9|25221.9|25201.9|25221.9|25201.9|0
1724856340000|2024-08-28 14:45:40|25219.8|25199.8|25241.7|25221.7|25249.2|25221.7|25219.6|25199.6|13
1724856360000|2024-08-28 14:46:00|25241.9|25221.9|25241.9|25221.9|25241.9|25221.9|25241.9|25221.9|0
1724856370000|2024-08-28 14:46:10|25242.1|25222.1|25242.1|25222.1|25242.1|25222.1|25242.1|25222.1|0
1724856380000|2024-08-28 14:46:20|25244.6|25224.6|25244.6|25224.6|25244.6|25224.6|25244.6|25224.6|1
1724856390000|2024-08-28 14:46:30|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|0
1724856400000|2024-08-28 14:46:40|25244.6|25224.6|25247.1|25227.1|25247.1|25227.1|25244.6|25224.6|1
1724856410000|2024-08-28 14:46:50|25247.3|25227.3|25249.6|25229.6|25249.6|25229.6|25247.3|25227.3|2
1724856420000|2024-08-28 14:47:00|||||||||2
1724856430000|2024-08-28 14:47:10|25252.1|25232.1|25252.1|25232.1|25252.1|25232.1|25252.1|25232.1|5
1724856440000|2024-08-28 14:47:20|25257.1|25237.1|25254.6|25234.6|25257.1|25237.1|25254.6|25234.6|3
1724856450000|2024-08-28 14:47:30|25257.1|25237.1|25257.1|25237.1|25257.1|25237.1|25257.1|25237.1|0
1724856460000|2024-08-28 14:47:40|25254.6|25234.6|25257.1|25237.1|25257.1|25237.1|25254.6|25234.6|1
1724856470000|2024-08-28 14:47:50|25286.5|25266.5|25284.4|25264.4|25287.1|25267.1|25282.1|25262.1|16
1724856480000|2024-08-28 14:48:00|25284.6|25264.6|25265.1|25245.1|25284.6|25264.6|25265.1|25245.1|3
1724856490000|2024-08-28 14:48:10|25264.6|25244.6|25267.1|25247.1|25274.4|25254.4|25264.6|25244.6|3
1724856510000|2024-08-28 14:48:30|25272.1|25252.1|25267.1|25247.1|25272.1|25252.1|25267.1|25247.1|2
1724856530000|2024-08-28 14:48:50|25264.8|25244.8|25267.1|25247.1|25267.1|25247.1|25264.8|25244.8|0
1724856540000|2024-08-28 14:49:00|25264.4|25244.4|25262.1|25242.1|25266.9|25246.9|25262.1|25242.1|4
1724856550000|2024-08-28 14:49:10|25261.9|25241.9|25254.6|25234.6|25264.8|25241.9|25254.6|25224.8|2
1724856560000|2024-08-28 14:49:20|25254.4|25234.4|25254.8|25234.8|25257.1|25237.1|25252.5|25232.5|9
1724856570000|2024-08-28 14:49:30|25252.3|25232.3|25254.8|25234.8|25254.8|25234.8|25252.3|25232.3|7
1724856590000|2024-08-28 14:49:50|25255|25235|25255|25235|25255|25235|25255|25235|1
1724856600000|2024-08-28 14:50:00|25257.5|25237.5|25255|25235|25257.5|25237.5|25255|25235|2
1724856650000|2024-08-28 14:50:50|||||||||1
1724856660000|2024-08-28 14:51:00|25252.8|25232.8|25250.3|25230.3|25252.8|25232.8|25250.3|25230.3|0
1724856670000|2024-08-28 14:51:10|25250|25230|25250|25230|25250|25230|25250|25230|0
1724856680000|2024-08-28 14:51:20|25247.8|25227.8|25250.3|25230.3|25250.3|25230.3|25247.8|25227.8|9
1724856690000|2024-08-28 14:51:30|25252.8|25232.8|25252.8|25232.8|25252.8|25232.8|25252.8|25232.8|0
1724856720000|2024-08-28 14:52:00|25255|25235|25257.5|25237.5|25257.5|25237.5|25254.8|25234.8|6
1724856770000|2024-08-28 14:52:50|25255|25235|25264.8|25244.8|25264.8|25244.8|25255|25235|1
1724856780000|2024-08-28 14:53:00|25265|25245|25237.5|25217.5|25265|25245|25237.5|25217.5|5
1724856790000|2024-08-28 14:53:10|||||||||2
1724856800000|2024-08-28 14:53:20|25232.5|25212.5|25225.3|25205.3|25232.5|25212.5|25225.3|25205.3|0
1724856810000|2024-08-28 14:53:30|25225|25205|25227.5|25207.5|25227.5|25207.5|25225|25205|2
1724856820000|2024-08-28 14:53:40|25225|25205|25225|25205|25225|25205|25225|25205|0
1724856830000|2024-08-28 14:53:50|25222.5|25202.5|25212.5|25192.5|25222.5|25202.5|25212.5|25192.5|20
1724856840000|2024-08-28 14:54:00|25210|25190|25207.5|25187.5|25210|25190|25207.5|25187.5|10
1724856850000|2024-08-28 14:54:10|25200.7|25180.7|25202.8|25182.8|25202.8|25182.8|25200.7|25180.7|8
1724856880000|2024-08-28 14:54:40|25207.5|25187.5|25210|25190|25210|25190|25207.5|25187.5|1
1724856890000|2024-08-28 14:54:50|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|1
1724856910000|2024-08-28 14:55:10|25212.7|25192.7|25212.7|25192.7|25212.7|25192.7|25212.7|25192.7|0
1724856920000|2024-08-28 14:55:20|||||||||1
1724856930000|2024-08-28 14:55:30|25215|25195|25215|25195|25215|25195|25215|25195|1
1724856940000|2024-08-28 14:55:40|25222.7|25202.7|25222.7|25202.7|25222.7|25202.7|25222.7|25202.7|4
1724856950000|2024-08-28 14:55:50|25235.2|25195.2|25223|25203|25235.5|25203|25223|25195.2|4
1724856960000|2024-08-28 14:56:00|25222.7|25202.7|25225|25205|25225|25205|25222.7|25202.7|1
1724856970000|2024-08-28 14:56:10|25222.7|25202.7|25222.7|25202.7|25222.7|25202.7|25222.7|25202.7|3
1724856980000|2024-08-28 14:56:20|25225|25205|25225.2|25205.2|25232.3|25212.3|25225|25205|4
1724857000000|2024-08-28 14:56:40|25223|25203|25225.2|25205.2|25225.2|25205.2|25222.7|25202.7|5
1724857010000|2024-08-28 14:56:50|25232.5|25212.5|25232.5|25212.5|25232.5|25212.5|25232.5|25212.5|0
1724857030000|2024-08-28 14:57:10|25232.7|25212.7|25232.7|25212.7|25232.7|25212.7|25232.7|25212.7|1
1724857040000|2024-08-28 14:57:20|25233|25213|25235.2|25215.2|25235.2|25215.2|25233|25213|2
1724857060000|2024-08-28 14:57:40|25232.5|25212.5|25232.5|25212.5|25232.5|25212.5|25232.5|25212.5|2
1724857070000|2024-08-28 14:57:50|25232.1|25212.1|25242.1|25222.1|25242.1|25222.1|25232.1|25212.1|59
1724857080000|2024-08-28 14:58:00|25239.6|25219.6|25234.6|25214.6|25239.6|25219.6|25234.6|25214.6|0
1724857090000|2024-08-28 14:58:10|25229.6|25209.6|25229.6|25209.6|25229.6|25209.6|25229.6|25209.6|1
1724857100000|2024-08-28 14:58:20|25227.1|25207.1|25232.1|25212.1|25232.1|25212.1|25227.1|25207.1|17
1724857110000|2024-08-28 14:58:30|25234.4|25214.4|25234.6|25214.6|25234.6|25214.6|25232.1|25212.1|0
1724857120000|2024-08-28 14:58:40|25232.3|25212.3|25234.4|25214.4|25234.4|25214.4|25232.3|25212.3|1
1724857140000|2024-08-28 14:59:00|25229.8|25209.8|25229.8|25209.8|25229.8|25209.8|25229.8|25209.8|0
1724857150000|2024-08-28 14:59:10|25227.3|25207.3|25229.6|25209.6|25229.6|25209.6|25227.3|25207.3|2
1724857160000|2024-08-28 14:59:20|25227.5|25207.5|25229.8|25209.8|25229.8|25209.8|25227.3|25207.3|0
1724857180000|2024-08-28 14:59:40|25229.6|25209.6|25229.6|25209.6|25229.6|25209.6|25229.6|25209.6|0
1724857200000|2024-08-28 15:00:00|25227.3|25207.3|25227.3|25207.3|25227.3|25207.3|25224.8|25204.8|0
1724857210000|2024-08-28 15:00:10|25224.8|25204.8|25224.8|25204.8|25224.8|25204.8|25224.6|25204.6|0
1724857220000|2024-08-28 15:00:20|25222.3|25202.3|25222.3|25202.3|25222.3|25202.3|25222.3|25202.3|8
1724857230000|2024-08-28 15:00:30|||||||||1
1724857240000|2024-08-28 15:00:40|25222.1|25202.1|25222.1|25202.1|25222.1|25202.1|25222.1|25202.1|14
1724857250000|2024-08-28 15:00:50|25219.8|25199.8|25231.5|25211.5|25231.5|25211.5|25219.8|25199.8|10
1724857260000|2024-08-28 15:01:00|25231.9|25211.9|25244.6|25224.6|25244.6|25224.6|25231.9|25211.9|1
1724857270000|2024-08-28 15:01:10|25246.9|25226.9|25251.7|25231.7|25251.7|25231.7|25246.9|25226.9|59
1724857280000|2024-08-28 15:01:20|||||||||21
1724857310000|2024-08-28 15:01:50|25249.4|25229.4|25254.4|25214.4|25254.4|25229.4|25249.4|25214.4|14
1724857320000|2024-08-28 15:02:00|25253.8|25213.8|25229.8|25209.8|25253.8|25214.6|25229.8|25209.8|26
1724857340000|2024-08-28 15:02:20|25232.1|25212.1|25242.1|25222.1|25242.1|25222.1|25232.1|25212.1|7
1724857350000|2024-08-28 15:02:30|||||||||4
1724857360000|2024-08-28 15:02:40|25237.5|25217.5|25232.5|25212.5|25237.5|25217.5|25232.5|25212.5|1
1724857380000|2024-08-28 15:03:00|25230.2|25210.2|25230.2|25210.2|25230.2|25210.2|25230.2|25210.2|0
1724857390000|2024-08-28 15:03:10|25232.5|25212.5|25232.5|25212.5|25232.5|25212.5|25232.5|25212.5|1
1724857400000|2024-08-28 15:03:20|25230.2|25210.2|25227.9|25207.9|25230.2|25210.2|25227.9|25207.9|3
1724857410000|2024-08-28 15:03:30|25227.3|25207.3|25224.6|25204.6|25227.3|25207.3|25224.6|25204.6|18
1724857420000|2024-08-28 15:03:40|||||||||7
1724857430000|2024-08-28 15:03:50|25222.1|25202.1|25224.4|25204.4|25224.6|25204.6|25222.1|25202.1|1
1724857440000|2024-08-28 15:04:00|25224.6|25204.6|25222.1|25202.1|25224.6|25204.6|25222.1|25202.1|0
1724857450000|2024-08-28 15:04:10|25224.6|25204.6|25224.6|25204.6|25224.6|25204.6|25224.6|25204.6|21
1724857460000|2024-08-28 15:04:20|25227.1|25207.1|25227.1|25207.1|25227.1|25207.1|25227.1|25207.1|1
1724857470000|2024-08-28 15:04:30|||||||||1
1724857480000|2024-08-28 15:04:40|25231.9|25211.9|25231.9|25211.9|25231.9|25211.9|25231.9|25211.9|10
1724857490000|2024-08-28 15:04:50|25236.9|25216.9|25251.7|25231.7|25251.7|25231.7|25236.9|25216.9|2
1724857500000|2024-08-28 15:05:00|25254|25234|25254.6|25234.6|25254.6|25234.6|25251.9|25231.9|2
1724857510000|2024-08-28 15:05:10|25251.9|25231.9|25244.6|25224.6|25251.9|25231.9|25244.6|25224.6|3
1724857540000|2024-08-28 15:05:40|25242.1|25222.1|25264|25224|25264|25231.7|25242.1|25222.1|4
1724857550000|2024-08-28 15:05:50|25256.7|25236.7|25266.9|25246.9|25266.9|25246.9|25256.7|25236.7|5
1724857560000|2024-08-28 15:06:00|25267.1|25247.1|25267.1|25247.1|25267.1|25247.1|25267.1|25247.1|0
1724857580000|2024-08-28 15:06:20|25284.2|25264.2|25281.9|25261.9|25284.4|25264.4|25281.9|25261.9|9
1724857590000|2024-08-28 15:06:30|25282.1|25262.1|25289.4|25269.4|25291.9|25271.9|25282.1|25262.1|7
1724857600000|2024-08-28 15:06:40|25291.9|25271.9|25294.6|25274.6|25294.6|25274.6|25289.6|25269.6|16
1724857620000|2024-08-28 15:07:00|25294.4|25274.4|25284.6|25264.6|25294.4|25274.4|25284.6|25264.6|1
1724857630000|2024-08-28 15:07:10|25282.1|25262.1|25284.6|25264.6|25284.6|25264.6|25282.1|25262.1|3
1724857640000|2024-08-28 15:07:20|25286.9|25266.9|25297.1|25277.1|25299.6|25279.6|25286.9|25266.9|4
1724857650000|2024-08-28 15:07:30|25299.6|25279.6|25299.6|25279.6|25299.6|25279.6|25297.1|25277.1|6
1724857660000|2024-08-28 15:07:40|25302.1|25282.1|25302.1|25282.1|25302.1|25282.1|25302.1|25282.1|0
1724857670000|2024-08-28 15:07:50|25304.4|25284.4|25313.5|25293.5|25313.5|25293.5|25304.4|25284.4|11
1724857680000|2024-08-28 15:08:00|25328.5|25308.5|25328.5|25308.5|25328.5|25308.5|25328.5|25308.5|11
1724857690000|2024-08-28 15:08:10|25330.8|25310.8|25336.5|25316.5|25336.5|25316.5|25330.8|25310.8|40
1724857700000|2024-08-28 15:08:20|25339.2|25319.2|25339.2|25319.2|25339.2|25319.2|25339.2|25319.2|0
1724857710000|2024-08-28 15:08:30|25334.2|25314.2|25334.2|25314.2|25334.2|25314.2|25334.2|25314.2|5
1724857720000|2024-08-28 15:08:40|25336.5|25316.5|25334.2|25314.2|25336.7|25316.7|25334.2|25314.2|3
1724857730000|2024-08-28 15:08:50|25331.5|25311.5|25324.2|25304.2|25331.5|25311.5|25324.2|25304.2|1
1724857740000|2024-08-28 15:09:00|25326.7|25306.7|25346.3|25326.3|25346.3|25326.3|25326.7|25306.7|89
1724857750000|2024-08-28 15:09:10|25351|25331|25346.3|25326.3|25351|25331|25346.3|25326.3|8
1724857770000|2024-08-28 15:09:30|25346|25326|25341.3|25321.3|25346|25326|25341.3|25321.3|15
1724857780000|2024-08-28 15:09:40|25339|25319|25336.7|25316.7|25341.3|25321.3|25336.7|25316.7|4
1724857790000|2024-08-28 15:09:50|25334.2|25314.2|25331.7|25311.7|25334.2|25314.2|25331.7|25311.7|0
1724857800000|2024-08-28 15:10:00|25331.5|25311.5|25329.2|25309.2|25331.5|25311.5|25329.2|25309.2|1
1724857840000|2024-08-28 15:10:40|||||||||2
1724857860000|2024-08-28 15:11:00|25331.7|25311.7|25331.7|25311.7|25331.7|25311.7|25331.7|25311.7|1
1724857870000|2024-08-28 15:11:10|25326.7|25306.7|25321.7|25301.7|25326.7|25306.7|25321.7|25301.7|5
1724857880000|2024-08-28 15:11:20|25324.2|25304.2|25321.7|25301.7|25324.2|25304.2|25321.7|25301.7|3
1724857890000|2024-08-28 15:11:30|25324.2|25304.2|25324.2|25304.2|25326.5|25306.5|25321.7|25301.7|3
1724857900000|2024-08-28 15:11:40|25324|25304|25324|25304|25324|25304|25324|25304|0
1724857910000|2024-08-28 15:11:50|25326.5|25306.5|25326.5|25306.5|25326.5|25306.5|25326.5|25306.5|0
1724857920000|2024-08-28 15:12:00|25324.2|25304.2|25324|25304|25324.2|25304.2|25324|25304|0
1724857930000|2024-08-28 15:12:10|||||||||1
1724857950000|2024-08-28 15:12:30|||||||||2
1724857960000|2024-08-28 15:12:40|25324.2|25304.2|25324|25304|25324.2|25304.2|25324|25304|0
1724857970000|2024-08-28 15:12:50|25323.7|25303.7|25319.2|25299.2|25323.7|25303.7|25316.7|25296.7|19
1724857980000|2024-08-28 15:13:00|25316.9|25296.9|25316.9|25296.9|25316.9|25296.9|25316.9|25296.9|0
1724858000000|2024-08-28 15:13:20|25314.2|25294.2|25316.7|25296.7|25316.7|25296.7|25314.2|25294.2|1
1724858010000|2024-08-28 15:13:30|25314.2|25294.2|25314.2|25294.2|25314.2|25294.2|25314.2|25294.2|0
1724858030000|2024-08-28 15:13:50|25311.7|25291.7|25311.7|25291.7|25311.7|25291.7|25311.7|25291.7|0
1724858040000|2024-08-28 15:14:00|25314.2|25294.2|25316.7|25296.7|25316.7|25296.7|25314.2|25294.2|2
1724858050000|2024-08-28 15:14:10|25311.7|25291.7|25311.7|25291.7|25311.7|25291.7|25311.7|25291.7|1
1724858060000|2024-08-28 15:14:20|25316.7|25296.7|25314.2|25294.2|25316.7|25296.7|25314.2|25294.2|1
1724858090000|2024-08-28 15:14:50|25316.7|25296.7|25316.7|25296.7|25316.7|25296.7|25316.7|25296.7|3
1724858100000|2024-08-28 15:15:00|25316.9|25296.9|25316.9|25296.9|25317.1|25297.1|25316.9|25296.9|2
1724858110000|2024-08-28 15:15:10|25317.1|25297.1|25317.1|25297.1|25317.1|25297.1|25317.1|25297.1|0
1724858150000|2024-08-28 15:15:50|25324|25304|25336.7|25316.7|25336.7|25316.7|25324|25304|1
1724858160000|2024-08-28 15:16:00|25339|25319|25339|25319|25339|25319|25339|25319|2
1724858170000|2024-08-28 15:16:10|||||||||1
1724858220000|2024-08-28 15:17:00|||||||||1
1724858230000|2024-08-28 15:17:10|25338.9|25318.9|25339.2|25319.2|25339.2|25319.2|25338.9|25318.9|2
1724858240000|2024-08-28 15:17:20|25338.9|25318.9|25341.4|25321.4|25341.4|25321.4|25338.9|25318.9|0
1724858250000|2024-08-28 15:17:30|25338.9|25318.9|25335.8|25315.8|25338.9|25318.9|25328.9|25308.9|5
1724858260000|2024-08-28 15:17:40|25338.7|25318.7|25338.7|25318.7|25338.7|25318.7|25338.7|25318.7|0
1724858280000|2024-08-28 15:18:00|25341.4|25321.4|25341.4|25321.4|25341.4|25321.4|25341.4|25321.4|3
1724858290000|2024-08-28 15:18:10|25346|25326|25351.4|25331.4|25351.4|25331.4|25346|25326|3
1724858300000|2024-08-28 15:18:20|25353.9|25333.9|25361.2|25341.2|25361.2|25341.2|25353.9|25333.9|50
1724858310000|2024-08-28 15:18:30|25361.4|25341.4|25368.7|25348.7|25368.7|25348.7|25361.4|25341.4|1
1724858320000|2024-08-28 15:18:40|25371.2|25351.2|25368.9|25348.9|25371.7|25351.7|25368.9|25348.9|37
1724858330000|2024-08-28 15:18:50|25368.7|25348.7|25361.2|25341.2|25368.7|25348.7|25361.2|25341.2|26
1724858340000|2024-08-28 15:19:00|25363.7|25343.7|25364.2|25344.2|25368.7|25348.7|25363.7|25343.7|2
1724858350000|2024-08-28 15:19:10|25361.7|25341.7|25359.2|25339.2|25363.9|25343.9|25359.2|25339.2|0
1724858360000|2024-08-28 15:19:20|25361.4|25341.4|25361.7|25341.7|25361.7|25341.7|25361.4|25341.4|11
1724858370000|2024-08-28 15:19:30|25366.2|25346.2|25381.2|25361.2|25381.2|25361.2|25366.2|25346.2|4
1724858380000|2024-08-28 15:19:40|25381.4|25361.4|25386.2|25366.2|25386.4|25366.4|25381.4|25361.4|8
1724858390000|2024-08-28 15:19:50|25388.9|25368.9|25388.9|25368.9|25388.9|25368.9|25388.9|25368.9|5
1724858400000|2024-08-28 15:20:00|25391.4|25371.4|25398.7|25378.7|25403.3|25383.3|25391.4|25371.4|0
1724858410000|2024-08-28 15:20:10|25401|25381|25401.2|25381.2|25405.8|25385.8|25401|25381|12
1724858420000|2024-08-28 15:20:20|25401.4|25381.4|25403.5|25383.5|25403.7|25383.7|25401.4|25381.4|1
1724858430000|2024-08-28 15:20:30|25401.2|25381.2|25398.5|25378.5|25401.2|25381.2|25398.5|25378.5|1
1724858450000|2024-08-28 15:20:50|25396.2|25376.2|25396.2|25376.2|25396.2|25376.2|25396.2|25376.2|2
1724858460000|2024-08-28 15:21:00|25393.7|25373.7|25393.7|25373.7|25393.7|25373.7|25393.3|25373.3|4
1724858470000|2024-08-28 15:21:10|25396.2|25376.2|25391.2|25371.2|25398.7|25378.7|25391.2|25371.2|8
1724858480000|2024-08-28 15:21:20|25393.5|25373.5|25402.9|25382.9|25402.9|25382.9|25388.7|25368.7|91
1724858490000|2024-08-28 15:21:30|25407.9|25387.9|25430.8|25410.8|25433.3|25413.3|25407.9|25387.9|17
1724858500000|2024-08-28 15:21:40|25433.1|25413.1|25433.3|25413.3|25433.3|25413.3|25428.3|25408.3|2
1724858510000|2024-08-28 15:21:50|25437.9|25417.9|25438.3|25418.3|25438.3|25418.3|25437.9|25417.9|3
1724858520000|2024-08-28 15:22:00|25440.6|25420.6|25436|25416|25440.6|25420.6|25436|25416|4
1724858530000|2024-08-28 15:22:10|25438.1|25418.1|25440.8|25420.8|25440.8|25420.8|25438.1|25418.1|2
1724858540000|2024-08-28 15:22:20|25443.3|25423.3|25453.3|25433.3|25453.3|25433.3|25443.3|25423.3|1
1724858550000|2024-08-28 15:22:30|25450.8|25430.8|25450.6|25430.6|25450.8|25430.8|25450.6|25430.6|56
1724858560000|2024-08-28 15:22:40|25446|25426|25436|25416|25446|25426|25436|25416|13
1724858570000|2024-08-28 15:22:50|25433.3|25413.3|25431|25411|25433.3|25413.3|25431|25411|18
1724858580000|2024-08-28 15:23:00|25430.6|25410.6|25418.3|25398.3|25430.6|25410.6|25418.3|25398.3|2
1724858590000|2024-08-28 15:23:10|25420.8|25400.8|25420.6|25400.6|25423.3|25403.3|25418.3|25398.3|0
1724858600000|2024-08-28 15:23:20|25418.3|25398.3|25418.3|25398.3|25418.3|25398.3|25418.3|25398.3|0
1724858610000|2024-08-28 15:23:30|25415.8|25395.8|25413.3|25393.3|25415.8|25395.8|25413.3|25393.3|4
1724858620000|2024-08-28 15:23:40|25403.7|25383.7|25395.6|25375.6|25403.7|25383.7|25395.6|25375.6|1
1724858640000|2024-08-28 15:24:00|||||||||1
1724858650000|2024-08-28 15:24:10|25388.7|25368.7|25385.8|25365.8|25388.7|25368.7|25385.8|25365.8|1
1724858670000|2024-08-28 15:24:30|25388.3|25368.3|25383.3|25363.3|25388.3|25368.3|25383.3|25363.3|2
1724858680000|2024-08-28 15:24:40|25385.6|25365.6|25385.8|25365.8|25385.8|25365.8|25385.6|25365.6|3
1724858690000|2024-08-28 15:24:50|25390.8|25370.8|25393.3|25373.3|25393.3|25373.3|25390.8|25370.8|2
1724858720000|2024-08-28 15:25:20|25393.5|25373.5|25390.8|25370.8|25395.8|25375.8|25390.8|25370.8|2
1724858730000|2024-08-28 15:25:30|||||||||3
1724858740000|2024-08-28 15:25:40|25385.6|25365.6|25383.3|25323.3|25385.6|25365.6|25383.1|25323.3|9
1724858750000|2024-08-28 15:25:50|25353.3|25333.3|25355.8|25335.8|25355.8|25335.8|25350.8|25330.8|21
1724858760000|2024-08-28 15:26:00|25356.2|25336.2|25358.3|25338.3|25360.8|25340.8|25356.2|25336.2|5
1724858770000|2024-08-28 15:26:10|||||||||2
1724858780000|2024-08-28 15:26:20|25360.6|25340.6|25368.3|25348.3|25368.3|25348.3|25360.6|25340.6|4
1724858790000|2024-08-28 15:26:30|25368.5|25348.5|25378.1|25358.1|25378.1|25358.1|25368.3|25348.3|4
1724858800000|2024-08-28 15:26:40|25382.9|25362.9|25383.1|25363.1|25383.1|25363.1|25382.9|25362.9|0
1724858810000|2024-08-28 15:26:50|25380.8|25360.8|25368.9|25348.9|25380.8|25360.8|25368.9|25348.9|1
1724858820000|2024-08-28 15:27:00|25368.7|25348.7|25365.8|25345.8|25368.7|25348.7|25365.8|25345.8|0
1724858840000|2024-08-28 15:27:20|25373.3|25353.3|25373.3|25353.3|25373.3|25353.3|25373.3|25353.3|5
1724858850000|2024-08-28 15:27:30|25375.8|25355.8|25375.8|25355.8|25375.8|25355.8|25375.8|25355.8|0
1724858870000|2024-08-28 15:27:50|25378.3|25358.3|25378.3|25358.3|25378.3|25358.3|25378.3|25358.3|0
1724858880000|2024-08-28 15:28:00|25382.9|25362.9|25388.1|25368.1|25388.1|25368.1|25382.9|25362.9|0
1724858890000|2024-08-28 15:28:10|25392.9|25372.9|25392.9|25372.9|25392.9|25372.9|25392.9|25372.9|1
1724858900000|2024-08-28 15:28:20|25392.7|25372.7|25388.3|25368.3|25392.7|25372.7|25388.3|25368.3|2
1724858910000|2024-08-28 15:28:30|25393.3|25373.3|25393.3|25373.3|25393.3|25373.3|25393.3|25373.3|0
1724858940000|2024-08-28 15:29:00|25388.3|25368.3|25390.8|25370.8|25390.8|25370.8|25388.3|25368.3|2
1724858950000|2024-08-28 15:29:10|25388.5|25368.5|25388.3|25368.3|25388.5|25368.5|25388.3|25368.3|1
1724858960000|2024-08-28 15:29:20|25388.5|25368.5|25391|25371|25391|25371|25388.5|25368.5|1
1724858970000|2024-08-28 15:29:30|25395.8|25375.8|25395.8|25375.8|25395.8|25375.8|25395.8|25375.8|1
1724858980000|2024-08-28 15:29:40|25396|25376|25400.6|25380.6|25400.6|25380.6|25396|25376|1
1724858990000|2024-08-28 15:29:50|25393.5|25373.5|25398.3|25378.3|25398.3|25378.3|25393.5|25373.5|5
1724859000000|2024-08-28 15:30:00|||||||||3
1724859010000|2024-08-28 15:30:10|||||||||1
1724859020000|2024-08-28 15:30:20|25395.8|25375.8|25395.8|25375.8|25395.8|25375.8|25395.8|25375.8|2
1724859030000|2024-08-28 15:30:30|25398.1|25378.1|25398.1|25378.1|25398.1|25378.1|25398.1|25378.1|0
1724859060000|2024-08-28 15:31:00|25395.8|25375.8|25388.3|25368.3|25395.8|25375.8|25388.3|25368.3|3
1724859070000|2024-08-28 15:31:10|25385.8|25365.8|25385.8|25365.8|25385.8|25365.8|25385.8|25365.8|2
1724859090000|2024-08-28 15:31:30|25388.3|25368.3|25388.3|25368.3|25388.3|25368.3|25388.3|25368.3|2
1724859100000|2024-08-28 15:31:40|25393.3|25373.3|25393.3|25373.3|25393.3|25373.3|25393.3|25373.3|2
1724859110000|2024-08-28 15:31:50|||||||||3
1724859120000|2024-08-28 15:32:00|25395.6|25375.6|25403.3|25383.3|25403.3|25383.3|25395.6|25375.6|2
1724859130000|2024-08-28 15:32:10|||||||||1
1724859150000|2024-08-28 15:32:30|25407.9|25387.9|25415.6|25395.6|25415.6|25395.6|25407.9|25387.9|7
1724859160000|2024-08-28 15:32:40|25413.3|25393.3|25423.3|25403.3|25423.3|25403.3|25413.3|25393.3|6
1724859170000|2024-08-28 15:32:50|25427.9|25407.9|25438.3|25418.3|25438.3|25418.3|25427.9|25407.9|11
1724859180000|2024-08-28 15:33:00|25443.3|25423.3|25458.3|25438.3|25458.3|25438.3|25443.3|25418.1|10
1724859190000|2024-08-28 15:33:10|25456|25436|25468.3|25448.3|25468.3|25448.3|25455.8|25435.8|17
1724859200000|2024-08-28 15:33:20|25468.5|25448.5|25480.6|25460.6|25480.6|25460.6|25468.5|25448.5|32
1724859210000|2024-08-28 15:33:30|25480.8|25460.8|25485.8|25465.8|25485.8|25465.8|25480.8|25460.8|5
1724859220000|2024-08-28 15:33:40|25493.3|25473.3|25496|25476|25496|25476|25493.3|25473.3|6
1724859230000|2024-08-28 15:33:50|25498.3|25478.3|25505.6|25485.6|25505.6|25485.6|25498.3|25478.3|11
1724859240000|2024-08-28 15:34:00|25505.8|25485.8|25505.8|25485.8|25505.8|25485.8|25505.8|25485.8|14
1724859250000|2024-08-28 15:34:10|25508.3|25488.3|25523.3|25503.3|25523.3|25503.3|25508.3|25488.3|9
1724859260000|2024-08-28 15:34:20|25518.3|25498.3|25510.8|25490.8|25518.3|25498.3|25510.8|25490.8|12
1724859270000|2024-08-28 15:34:30|25513.1|25493.1|25523.1|25503.1|25523.1|25503.1|25513.1|25493.1|160
1724859280000|2024-08-28 15:34:40|25527.9|25507.9|25513.3|25493.3|25527.9|25507.9|25513.3|25493.3|2
1724859290000|2024-08-28 15:34:50|25510.8|25490.8|25510.8|25490.8|25510.8|25490.8|25510.8|25490.8|1
1724859300000|2024-08-28 15:35:00|25508.3|25488.3|25508.3|25488.3|25508.3|25488.3|25508.3|25488.3|2
1724859310000|2024-08-28 15:35:10|25508.1|25488.1|25495.8|25475.8|25508.1|25488.1|25495.8|25475.8|20
1724859320000|2024-08-28 15:35:20|25493.5|25473.5|25490.8|25470.8|25495.8|25475.8|25490.8|25470.8|4
1724859330000|2024-08-28 15:35:30|25488.3|25468.3|25485.8|25465.8|25488.3|25468.3|25485.8|25465.8|1
1724859340000|2024-08-28 15:35:40|25485.6|25465.6|25455.8|25435.8|25485.6|25465.6|25450.8|25430.8|41
1724859350000|2024-08-28 15:35:50|25453.5|25433.5|25448.3|25428.3|25453.5|25433.5|25448.3|25428.3|5
1724859360000|2024-08-28 15:36:00|25448.5|25428.5|25445.8|25425.8|25450.8|25430.8|25443.3|25423.3|2
1724859370000|2024-08-28 15:36:10|25440.8|25420.8|25438.3|25418.3|25440.8|25420.8|25438.3|25418.3|3
1724859380000|2024-08-28 15:36:20|25440.6|25420.6|25436|25416|25443.1|25423.1|25436|25416|3
1724859390000|2024-08-28 15:36:30|25435.8|25415.8|25435.8|25415.8|25435.8|25415.8|25435.8|25415.8|0
1724859400000|2024-08-28 15:36:40|25438.3|25418.3|25436|25416|25438.3|25418.3|25433.3|25413.3|63
1724859420000|2024-08-28 15:37:00|25433.7|25413.7|25431|25411|25433.7|25413.7|25431|25411|3
1724859440000|2024-08-28 15:37:20|25435.6|25415.6|25435.8|25415.8|25435.8|25415.8|25435.6|25415.6|26
1724859450000|2024-08-28 15:37:30|25438.3|25418.3|25438.3|25418.3|25438.3|25418.3|25438.3|25418.3|0
1724859460000|2024-08-28 15:37:40|25440.6|25420.6|25440.8|25420.8|25440.8|25420.8|25440.6|25420.6|0
1724859470000|2024-08-28 15:37:50|25443.1|25423.1|25467.6|25427.6|25467.6|25430.8|25443.1|25423.1|2
1724859480000|2024-08-28 15:38:00|25468.1|25428.1|25478.3|25458.3|25478.3|25458.3|25465.8|25428.1|5
1724859490000|2024-08-28 15:38:10|25482.9|25462.9|25483.3|25463.3|25483.3|25463.3|25480.8|25460.8|64
1724859500000|2024-08-28 15:38:20|25478.1|25458.1|25478.1|25458.1|25478.1|25458.1|25478.1|25458.1|30
1724859520000|2024-08-28 15:38:40|||||||||1
1724859530000|2024-08-28 15:38:50|25473.3|25453.3|25473.3|25453.3|25473.3|25453.3|25473.3|25453.3|0
1724859540000|2024-08-28 15:39:00|25468.7|25448.7|25463.3|25443.3|25468.7|25448.7|25463.3|25443.3|3
1724859560000|2024-08-28 15:39:20|25460.8|25440.8|25448.3|25428.3|25460.8|25440.8|25446|25426|3
1724859580000|2024-08-28 15:39:40|25448.7|25408.7|25443.3|25423.3|25448.7|25423.3|25440.8|25408.3|4
1724859590000|2024-08-28 15:39:50|25445.8|25425.8|25455.8|25435.8|25455.8|25435.8|25445.8|25425.8|1
1724859600000|2024-08-28 15:40:00|25458.1|25438.1|25455.6|25435.6|25458.1|25438.1|25455.6|25435.6|4
1724859610000|2024-08-28 15:40:10|||||||||38
1724859620000|2024-08-28 15:40:20|25450.8|25430.8|25448.3|25408.3|25453.5|25430.8|25433.3|25408.3|7
1724859640000|2024-08-28 15:40:40|25448.5|25408.5|25440.8|25420.8|25448.5|25420.8|25440.8|25408.5|4
1724859650000|2024-08-28 15:40:50|25443.1|25423.1|25448.3|25428.3|25448.3|25428.3|25443.1|25423.1|0
1724859660000|2024-08-28 15:41:00|25448.1|25428.1|25448.1|25428.1|25448.1|25428.1|25448.1|25428.1|3
1724859670000|2024-08-28 15:41:10|25443.3|25423.3|25433.7|25413.7|25448.7|25423.3|25433.7|25408.5|26
1724859680000|2024-08-28 15:41:20|25428.7|25408.7|25428.7|25408.7|25428.7|25408.7|25428.7|25408.7|14
1724859690000|2024-08-28 15:41:30|25431|25411|25431|25411|25431|25411|25431|25411|2
1724859700000|2024-08-28 15:41:40|||||||||5
1724859730000|2024-08-28 15:42:10|25435.8|25415.8|25435.8|25415.8|25435.8|25415.8|25435.8|25415.8|3
1724859760000|2024-08-28 15:42:40|25428.7|25408.7|25433.3|25413.3|25433.3|25413.3|25428.5|25408.5|9
1724859790000|2024-08-28 15:43:10|25443.3|25423.3|25453.3|25433.3|25453.3|25433.3|25443.3|25423.3|1
1724859800000|2024-08-28 15:43:20|25460.8|25440.8|25472.6|25452.6|25472.6|25452.6|25460.8|25440.8|5
1724859810000|2024-08-28 15:43:30|25473.3|25453.3|25473.3|25453.3|25473.3|25453.3|25473.3|25453.3|0
1724859820000|2024-08-28 15:43:40|25478.3|25458.3|25478.3|25458.3|25478.3|25458.3|25478.3|25458.3|2
1724859860000|2024-08-28 15:44:20|25465.8|25445.8|25453.3|25433.3|25465.8|25445.8|25453.3|25433.3|5
1724859870000|2024-08-28 15:44:30|25448.3|25428.3|25448.3|25428.3|25448.3|25428.3|25448.3|25428.3|0
1724859890000|2024-08-28 15:44:50|||||||||9
1724859900000|2024-08-28 15:45:00|||||||||1
1724859910000|2024-08-28 15:45:10|||||||||2
1724859940000|2024-08-28 15:45:40|25450.8|25430.8|25448.3|25428.3|25450.8|25430.8|25448.3|25428.3|1
1724859950000|2024-08-28 15:45:50|25450.8|25430.8|25450.8|25430.8|25450.8|25430.8|25450.8|25430.8|2
1724859960000|2024-08-28 15:46:00|25457.6|25437.6|25458.3|25438.3|25458.3|25438.3|25457.6|25437.6|5
1724859970000|2024-08-28 15:46:10|25465.1|25445.1|25468.3|25448.3|25468.3|25448.3|25465.1|25445.1|6
1724859980000|2024-08-28 15:46:20|25482.8|25442.8|25482.8|25442.8|25482.8|25442.8|25482.8|25442.8|0
1724859990000|2024-08-28 15:46:30|25483.1|25443.1|25468.3|25448.3|25483.1|25450.8|25468.3|25443.1|3
1724860000000|2024-08-28 15:46:40|25470.8|25450.8|25473.3|25453.3|25473.3|25453.3|25470.8|25450.8|1
1724860010000|2024-08-28 15:46:50|25470.8|25450.8|25470.8|25450.8|25470.8|25450.8|25470.8|25450.8|0
1724860020000|2024-08-28 15:47:00|25473.3|25453.3|25475.8|25455.8|25475.8|25455.8|25473.3|25453.3|2
1724860030000|2024-08-28 15:47:10|25478.1|25458.1|25475.8|25455.8|25478.3|25458.3|25473.3|25453.3|3
1724860050000|2024-08-28 15:47:30|25473.5|25453.5|25475.8|25455.8|25475.8|25455.8|25473.5|25453.5|1
1724860060000|2024-08-28 15:47:40|25473.3|25453.3|25473.3|25453.3|25473.3|25453.3|25473.3|25453.3|8
1724860070000|2024-08-28 15:47:50|25475.8|25455.8|25478.3|25458.3|25478.3|25458.3|25475.8|25455.8|5
1724860080000|2024-08-28 15:48:00|25476|25456|25476|25456|25476|25456|25476|25456|1
1724860090000|2024-08-28 15:48:10|25475.8|25455.8|25475.8|25455.8|25475.8|25455.8|25475.8|25455.8|0
1724860100000|2024-08-28 15:48:20|||||||||2
1724860120000|2024-08-28 15:48:40|25468.1|25448.1|25468.1|25448.1|25468.1|25448.1|25468.1|25448.1|3
1724860140000|2024-08-28 15:49:00|25467.4|25447.4|25460.6|25440.6|25467.4|25447.4|25460.6|25440.6|1
1724860150000|2024-08-28 15:49:10|25462.8|25442.8|25473.1|25453.1|25473.1|25453.1|25462.8|25442.8|1
1724860170000|2024-08-28 15:49:30|25473.3|25453.3|25475.8|25455.8|25475.8|25455.8|25473.3|25453.3|1
1724860190000|2024-08-28 15:49:50|25471.2|25451.2|25475.8|25455.8|25475.8|25455.8|25471.2|25451.2|2
1724860200000|2024-08-28 15:50:00|||||||||2
1724860210000|2024-08-28 15:50:10|25473.5|25453.5|25473.5|25453.5|25473.5|25453.5|25473.5|25453.5|1
1724860230000|2024-08-28 15:50:30|25473.3|25453.3|25478.3|25458.3|25478.3|25458.3|25473.3|25453.3|3
1724860240000|2024-08-28 15:50:40|25480.8|25460.8|25478.3|25458.3|25480.8|25460.8|25478.3|25458.3|2
1724860250000|2024-08-28 15:50:50|25475.8|25455.8|25475.8|25455.8|25475.8|25455.8|25473.3|25453.3|0
1724860260000|2024-08-28 15:51:00|25473.5|25453.5|25475.8|25455.8|25475.8|25455.8|25473.3|25453.3|0
1724860270000|2024-08-28 15:51:10|25478|25458|25530.8|25510.8|25530.8|25510.8|25478|25458|47
1724860280000|2024-08-28 15:51:20|25535.8|25515.8|25545.8|25525.8|25545.8|25525.8|25535.8|25515.8|8
1724860290000|2024-08-28 15:51:30|25541.2|25521.2|25535.8|25515.8|25541.2|25521.2|25535.8|25515.8|3
1724860310000|2024-08-28 15:51:50|||||||||3
1724860320000|2024-08-28 15:52:00|25533.3|25513.3|25543.3|25523.3|25543.3|25523.3|25533.3|25513.3|4
1724860330000|2024-08-28 15:52:10|25540.8|25520.8|25511|25491|25540.8|25520.8|25511|25484.5|5
1724860340000|2024-08-28 15:52:20|25515.8|25495.8|25515.5|25495.5|25515.8|25495.8|25515.5|25495.5|7
1724860350000|2024-08-28 15:52:30|25511|25491|25528.3|25508.3|25528.3|25508.3|25510.8|25490.8|7
1724860360000|2024-08-28 15:52:40|25525.8|25505.8|25528|25508|25528|25508|25525.8|25505.8|4
1724860370000|2024-08-28 15:52:50|25530.5|25510.5|25528.3|25508.3|25530.5|25510.5|25528.3|25508.3|2
1724860380000|2024-08-28 15:53:00|25530.8|25510.8|25517.7|25497.7|25538.3|25518.3|25517.7|25497.7|27
1724860390000|2024-08-28 15:53:10|25516.2|25496.2|25508.5|25488.5|25516.2|25496.2|25508.3|25488.3|15
1724860410000|2024-08-28 15:53:30|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|0
1724860440000|2024-08-28 15:54:00|25520.8|25500.8|25527.6|25507.6|25527.6|25507.6|25520.8|25500.8|3
1724860450000|2024-08-28 15:54:10|25528.3|25508.3|25528.3|25508.3|25528.3|25508.3|25528.3|25508.3|0
1724860460000|2024-08-28 15:54:20|25533.3|25513.3|25533.3|25513.3|25533.3|25513.3|25533.3|25513.3|1
1724860470000|2024-08-28 15:54:30|25530.8|25510.8|25525.8|25505.8|25530.8|25510.8|25525.8|25505.8|3
1724860510000|2024-08-28 15:55:10|25526|25506|25525.8|25505.8|25528.3|25508.3|25525.8|25505.8|4
1724860520000|2024-08-28 15:55:20|25528.3|25508.3|25528.3|25508.3|25528.3|25508.3|25526|25506|3
1724860540000|2024-08-28 15:55:40|25530.5|25510.5|25540.3|25520.3|25540.3|25520.3|25530.5|25510.5|8
1724860550000|2024-08-28 15:55:50|25543|25523|25548.2|25528.2|25562.4|25542.4|25543|25523|13
1724860560000|2024-08-28 15:56:00|25546|25526|25545.7|25525.7|25546|25526|25543.2|25523.2|2
1724860570000|2024-08-28 15:56:10|25540.7|25520.7|25538.2|25518.2|25540.7|25520.7|25538.2|25518.2|1
1724860590000|2024-08-28 15:56:30|25538|25518|25538|25518|25538|25518|25538|25518|2
1724860600000|2024-08-28 15:56:40|25535.7|25515.7|25538.2|25518.2|25538.2|25518.2|25533.2|25513.2|5
1724860610000|2024-08-28 15:56:50|25533.7|25513.7|25533.2|25513.2|25533.7|25513.7|25533.2|25513.2|0
1724860630000|2024-08-28 15:57:10|||||||||1
1724860660000|2024-08-28 15:57:40|25519.5|25499.5|25513.2|25493.2|25519.5|25499.5|25513.2|25493.2|12
1724860680000|2024-08-28 15:58:00|25515.7|25495.7|25513.5|25493.5|25515.7|25495.7|25513.5|25493.5|1
1724860690000|2024-08-28 15:58:10|25513.2|25493.2|25510.7|25490.7|25513.2|25493.2|25510.7|25490.7|15
1724860700000|2024-08-28 15:58:20|25513.2|25493.2|25523.2|25503.2|25523.2|25503.2|25513.2|25493.2|1
1724860720000|2024-08-28 15:58:40|25525.7|25505.7|25523.2|25503.2|25525.7|25505.7|25523.2|25503.2|0
1724860730000|2024-08-28 15:58:50|25525.7|25505.7|25523.2|25503.2|25525.7|25505.7|25523.2|25503.2|0
1724860750000|2024-08-28 15:59:10|25525.7|25505.7|25528.2|25508.2|25528.2|25508.2|25525.7|25505.7|3
1724860760000|2024-08-28 15:59:20|25533.2|25513.2|25533.2|25513.2|25533.2|25513.2|25533.2|25513.2|8
1724860770000|2024-08-28 15:59:30|25528.7|25508.7|25530.5|25510.5|25530.5|25510.5|25528.7|25508.7|0
1724860800000|2024-08-28 16:00:00|25530.7|25510.7|25530.7|25510.7|25535.5|25515.5|25528.2|25508.2|5
1724860810000|2024-08-28 16:00:10|25530.5|25510.5|25530.7|25510.7|25535.5|25515.5|25530.5|25510.5|3
1724860820000|2024-08-28 16:00:20|25528.2|25508.2|25528.2|25508.2|25528.2|25508.2|25528.2|25508.2|2
1724860830000|2024-08-28 16:00:30|25526|25506|25526|25506|25526|25506|25526|25506|1
1724860840000|2024-08-28 16:00:40|25525.7|25505.7|25525.7|25505.7|25525.7|25505.7|25525.7|25505.7|2
1724860850000|2024-08-28 16:00:50|25523.2|25503.2|25548.2|25528.2|25552|25532|25523.2|25503.2|10
1724860860000|2024-08-28 16:01:00|25550.7|25530.7|25548.2|25528.2|25550.7|25530.7|25548.2|25528.2|2
1724860870000|2024-08-28 16:01:10|||||||||1
1724860880000|2024-08-28 16:01:20|25543.2|25523.2|25538.7|25518.7|25543.2|25523.2|25538.7|25518.7|10
1724860890000|2024-08-28 16:01:30|25538.2|25518.2|25538.2|25518.2|25538.2|25518.2|25538.2|25518.2|3
1724860900000|2024-08-28 16:01:40|25536|25516|25536|25516|25536|25516|25536|25516|1
1724860910000|2024-08-28 16:01:50|25533.5|25513.5|25533.5|25513.5|25533.5|25513.5|25533.5|25513.5|3
1724860920000|2024-08-28 16:02:00|25535.7|25515.7|25538.2|25518.2|25538.2|25518.2|25535.7|25515.7|5
1724860930000|2024-08-28 16:02:10|25540.5|25520.5|25543.2|25523.2|25543.2|25523.2|25540.5|25520.5|0
1724860940000|2024-08-28 16:02:20|25541|25521|25538.2|25518.2|25541|25521|25538.2|25518.2|1
1724860950000|2024-08-28 16:02:30|25535.5|25515.5|25535.5|25515.5|25535.5|25515.5|25535.5|25515.5|7
1724860960000|2024-08-28 16:02:40|25538|25518|25533.4|25513.4|25540.5|25520.5|25533.4|25513.4|3
1724860970000|2024-08-28 16:02:50|25530.9|25510.9|25535.7|25515.7|25535.7|25515.7|25530.9|25510.9|9
1724860980000|2024-08-28 16:03:00|||||||||1
1724860990000|2024-08-28 16:03:10|25533.4|25513.4|25530.7|25510.7|25533.4|25513.4|25530.7|25510.7|3
1724861000000|2024-08-28 16:03:20|25533.2|25513.2|25533.2|25513.2|25533.2|25513.2|25533.2|25513.2|0
1724861010000|2024-08-28 16:03:30|25530.7|25510.7|25530.7|25510.7|25530.7|25510.7|25530.7|25510.7|3
1724861020000|2024-08-28 16:03:40|25528.4|25508.4|25535.7|25515.7|25535.7|25515.7|25528.2|25508.2|4
1724861030000|2024-08-28 16:03:50|25547.2|25527.2|25555.5|25535.5|25555.5|25535.5|25547.2|25527.2|0
1724861050000|2024-08-28 16:04:10|25553.2|25533.2|25553.2|25533.2|25553.2|25533.2|25553.2|25533.2|2
1724861070000|2024-08-28 16:04:30|||||||||1
1724861080000|2024-08-28 16:04:40|25553.4|25533.4|25560.5|25540.5|25560.5|25540.5|25553.4|25533.4|6
1724861090000|2024-08-28 16:04:50|25563|25543|25562.6|25542.6|25565.1|25545.1|25562.6|25542.6|5
1724861100000|2024-08-28 16:05:00|25564.9|25544.9|25565.1|25545.1|25565.1|25545.1|25564.9|25544.9|1
1724861110000|2024-08-28 16:05:10|25563.2|25543.2|25563.2|25543.2|25563.2|25543.2|25563.2|25543.2|5
1724861120000|2024-08-28 16:05:20|25567.8|25547.8|25570.1|25550.1|25570.1|25550.1|25567.8|25547.8|0
1724861130000|2024-08-28 16:05:30|25567.8|25547.8|25567.8|25547.8|25567.8|25547.8|25567.8|25547.8|0
1724861140000|2024-08-28 16:05:40|25568|25548|25565.7|25545.7|25568|25548|25565.7|25545.7|3
1724861170000|2024-08-28 16:06:10|25565.5|25545.5|25560.7|25540.7|25565.5|25545.5|25560.7|25540.7|6
1724861180000|2024-08-28 16:06:20|25556.2|25536.2|25556.2|25536.2|25556.2|25536.2|25556.2|25536.2|6
1724861190000|2024-08-28 16:06:30|25555.7|25535.7|25555.7|25535.7|25555.7|25535.7|25555.7|25535.7|0
1724861200000|2024-08-28 16:06:40|25558.2|25518.2|25540.7|25520.7|25558.2|25520.7|25538.4|25518.2|4
1724861210000|2024-08-28 16:06:50|25538.4|25518.4|25537.8|25517.8|25540.7|25520.7|25535.5|25515.5|10
1724861220000|2024-08-28 16:07:00|25535.7|25515.7|25533.2|25513.2|25535.7|25515.7|25533.2|25513.2|4
1724861230000|2024-08-28 16:07:10|||||||||2
1724861240000|2024-08-28 16:07:20|25535.7|25515.7|25535.9|25515.9|25535.9|25515.9|25535.7|25515.7|4
1724861250000|2024-08-28 16:07:30|||||||||4
1724861260000|2024-08-28 16:07:40|||||||||1
1724861270000|2024-08-28 16:07:50|25538.2|25518.2|25543.2|25523.2|25543.2|25523.2|25538.2|25518.2|2
1724861280000|2024-08-28 16:08:00|25540.7|25520.7|25543.2|25523.2|25543.2|25523.2|25540.7|25520.7|2
1724861300000|2024-08-28 16:08:20|25545.7|25525.7|25545.7|25525.7|25545.7|25525.7|25545.7|25525.7|0
1724861310000|2024-08-28 16:08:30|25540.7|25520.7|25540.7|25520.7|25540.7|25520.7|25540.7|25520.7|4
1724861320000|2024-08-28 16:08:40|25538.4|25518.4|25538.2|25518.2|25538.4|25518.4|25538.2|25518.2|0
1724861340000|2024-08-28 16:09:00|||||||||4
1724861360000|2024-08-28 16:09:20|25540.7|25520.7|25543.2|25523.2|25543.2|25523.2|25540.7|25520.7|2
1724861370000|2024-08-28 16:09:30|||||||||1
1724861390000|2024-08-28 16:09:50|25545.7|25525.7|25545.7|25525.7|25545.7|25525.7|25543.2|25523.2|0
1724861400000|2024-08-28 16:10:00|25546.1|25526.1|25550.7|25530.7|25550.7|25530.7|25546.1|25526.1|7
1724861410000|2024-08-28 16:10:10|25553|25533|25553.2|25533.2|25553.2|25533.2|25553|25533|3
1724861420000|2024-08-28 16:10:20|25550.9|25530.9|25550.7|25530.7|25550.9|25530.9|25550.7|25530.7|18
1724861440000|2024-08-28 16:10:40|25550.9|25530.9|25548.2|25528.2|25553.2|25533.2|25548.2|25528.2|1
1724861460000|2024-08-28 16:11:00|25553|25533|25553.2|25533.2|25553.2|25533.2|25553|25533|0
1724861470000|2024-08-28 16:11:10|25555.7|25535.7|25555.7|25535.7|25555.7|25535.7|25555.7|25535.7|1
1724861480000|2024-08-28 16:11:20|||||||||2
1724861490000|2024-08-28 16:11:30|25558.2|25538.2|25558.2|25538.2|25558.2|25538.2|25558.2|25538.2|1
1724861500000|2024-08-28 16:11:40|25553.6|25533.6|25553.6|25533.6|25553.6|25533.6|25553.6|25533.6|12
1724861520000|2024-08-28 16:12:00|25553.2|25533.2|25553.2|25533.2|25553.2|25533.2|25553.2|25533.2|0
1724861530000|2024-08-28 16:12:10|||||||||4
1724861550000|2024-08-28 16:12:30|25558|25538|25558|25538|25558|25538|25558|25538|5
1724861560000|2024-08-28 16:12:40|25525.9|25505.9|25532.8|25512.8|25532.8|25512.8|25525.9|25505.9|24
1724861570000|2024-08-28 16:12:50|25533|25513|25540.7|25520.7|25540.7|25520.7|25533|25513|6
1724861580000|2024-08-28 16:13:00|25538.4|25518.4|25533.2|25513.2|25538.4|25518.4|25533.2|25513.2|2
1724861590000|2024-08-28 16:13:10|||||||||1
1724861600000|2024-08-28 16:13:20|25530.7|25510.7|25530.7|25510.7|25530.7|25510.7|25530.7|25510.7|1
1724861610000|2024-08-28 16:13:30|25528.2|25508.2|25525.5|25505.5|25528.2|25508.2|25525.5|25505.5|0
1724861630000|2024-08-28 16:13:50|25523.2|25503.2|25520.9|25500.9|25523.2|25503.2|25520.9|25500.9|2
1724861640000|2024-08-28 16:14:00|25520.7|25500.7|25525.7|25505.7|25525.7|25505.7|25520.7|25500.7|10
1724861650000|2024-08-28 16:14:10|25526.4|25506.4|25533.4|25513.4|25533.4|25513.4|25526.4|25506.4|3
1724861660000|2024-08-28 16:14:20|25533.2|25513.2|25533.2|25513.2|25533.2|25513.2|25533.2|25513.2|0
1724861680000|2024-08-28 16:14:40|25530.7|25510.7|25530.7|25510.7|25530.7|25510.7|25528.2|25508.2|2
1724861690000|2024-08-28 16:14:50|25533|25513|25533.2|25513.2|25533.2|25513.2|25533|25513|5
1724861700000|2024-08-28 16:15:00|25530.9|25510.9|25530.7|25510.7|25530.9|25510.9|25530.7|25510.7|0
1724861710000|2024-08-28 16:15:10|25525.9|25505.9|25525.7|25505.7|25525.9|25505.9|25520.9|25500.9|8
1724861720000|2024-08-28 16:15:20|25528.4|25508.4|25538.2|25518.2|25538.2|25518.2|25528.4|25508.4|6
1724861730000|2024-08-28 16:15:30|25538.4|25518.4|25538.4|25518.4|25540.7|25520.7|25538.4|25518.4|0
1724861740000|2024-08-28 16:15:40|25538.2|25518.2|25543|25503|25543|25518.2|25535.7|25503|3
1724861750000|2024-08-28 16:15:50|||||||||6
1724861770000|2024-08-28 16:16:10|25542.8|25502.8|25523.4|25503.4|25542.8|25508.2|25523.4|25502.8|2
1724861780000|2024-08-28 16:16:20|||||||||2
1724861790000|2024-08-28 16:16:30|25520.7|25500.7|25520.7|25500.7|25520.7|25500.7|25520.7|25500.7|2
1724861800000|2024-08-28 16:16:40|||||||||1
1724861810000|2024-08-28 16:16:50|25518.2|25498.2|25518.2|25498.2|25518.2|25498.2|25518.2|25498.2|2
1724861820000|2024-08-28 16:17:00|25515.9|25495.9|25525.5|25505.5|25525.5|25505.5|25515.9|25495.9|5
1724861830000|2024-08-28 16:17:10|25525.7|25505.7|25518.6|25498.6|25525.7|25505.7|25518.6|25498.6|2
1724861840000|2024-08-28 16:17:20|25520.9|25500.9|25525.5|25505.5|25525.5|25505.5|25520.9|25500.9|11
1724861850000|2024-08-28 16:17:30|25525.7|25505.7|25535.7|25515.7|25535.7|25515.7|25525.7|25505.7|4
1724861860000|2024-08-28 16:17:40|25548.2|25508.2|25548|25528|25548.2|25528|25545.7|25508.2|2
1724861870000|2024-08-28 16:17:50|25548.2|25528.2|25550.7|25530.7|25550.7|25530.7|25548.2|25528.2|9
1724861880000|2024-08-28 16:18:00|25550.5|25530.5|25545.9|25525.9|25550.5|25530.5|25545.9|25525.9|6
1724861890000|2024-08-28 16:18:10|25543.6|25523.6|25553.2|25533.2|25553.2|25533.2|25540.7|25520.7|14
1724861900000|2024-08-28 16:18:20|25555.7|25535.7|25558.2|25538.2|25558.2|25538.2|25555.7|25535.7|5
1724861910000|2024-08-28 16:18:30|25560.7|25540.7|25570.3|25550.3|25570.3|25550.3|25560.7|25540.7|4
1724861920000|2024-08-28 16:18:40|25570.7|25550.7|25570.7|25550.7|25570.7|25550.7|25570.7|25550.7|9
1724861940000|2024-08-28 16:19:00|25568.4|25548.4|25570.7|25550.7|25570.7|25550.7|25565.7|25545.7|16
1724861950000|2024-08-28 16:19:10|25565.7|25545.7|25565.7|25545.7|25565.7|25545.7|25565.7|25545.7|4
1724861960000|2024-08-28 16:19:20|25563.2|25543.2|25555.7|25535.7|25563.2|25543.2|25553.4|25533.4|4
1724861970000|2024-08-28 16:19:30|25550.7|25530.7|25548.4|25528.4|25550.7|25530.7|25548.4|25528.4|4
1724861980000|2024-08-28 16:19:40|25543.8|25523.8|25540.5|25520.5|25543.8|25523.8|25540.5|25520.5|2
1724861990000|2024-08-28 16:19:50|25535.7|25515.7|25540.7|25520.7|25540.7|25520.7|25535.7|25515.7|3
1724862000000|2024-08-28 16:20:00|25538.4|25518.4|25543.2|25523.2|25543.2|25523.2|25538.2|25518.2|1
1724862010000|2024-08-28 16:20:10|25550.7|25530.7|25550.7|25530.7|25550.7|25530.7|25550.7|25530.7|3
1724862020000|2024-08-28 16:20:20|25553.2|25533.2|25550.7|25530.7|25553.2|25533.2|25550.7|25530.7|5
1724862030000|2024-08-28 16:20:30|25548.2|25528.2|25550.7|25530.7|25550.7|25530.7|25545.9|25525.9|3
1724862040000|2024-08-28 16:20:40|25550.5|25530.5|25545.7|25525.7|25550.5|25530.5|25545.7|25525.7|4
1724862050000|2024-08-28 16:20:50|25545.9|25525.9|25553|25533|25555.5|25535.5|25545.9|25525.9|11
1724862060000|2024-08-28 16:21:00|25548.2|25528.2|25541.1|25521.1|25553.2|25533.2|25541.1|25521.1|16
1724862070000|2024-08-28 16:21:10|25540.7|25520.7|25533|25513|25540.7|25520.7|25533|25513|2
1724862080000|2024-08-28 16:21:20|25530.7|25510.7|25530.9|25510.9|25530.9|25510.9|25528.2|25508.2|1
1724862090000|2024-08-28 16:21:30|25528.6|25508.6|25530.7|25510.7|25533|25513|25528.6|25508.6|5
1724862110000|2024-08-28 16:21:50|25528.2|25508.2|25528.2|25508.2|25528.2|25508.2|25528.2|25508.2|1
1724862120000|2024-08-28 16:22:00|25523.2|25503.2|25518.2|25498.2|25523.2|25503.2|25518.2|25498.2|3
1724862140000|2024-08-28 16:22:20|25520.9|25500.9|25528|25508|25528|25508|25520.9|25500.9|4
1724862150000|2024-08-28 16:22:30|25528.2|25508.2|25525.7|25505.7|25528.2|25508.2|25525.7|25505.7|2
1724862160000|2024-08-28 16:22:40|25525.5|25505.5|25532.8|25512.8|25532.8|25512.8|25525.3|25505.3|40
1724862170000|2024-08-28 16:22:50|25530.3|25510.3|25532.8|25512.8|25532.8|25512.8|25530.3|25510.3|1
1724862180000|2024-08-28 16:23:00|25535.3|25515.3|25602.1|25582.1|25602.1|25582.1|25535.3|25515.3|124
1724862190000|2024-08-28 16:23:10|25602.4|25582.4|25629.9|25609.9|25636.7|25616.7|25602.4|25582.4|50
1724862200000|2024-08-28 16:23:20|25634.6|25614.6|25636.9|25616.9|25636.9|25616.9|25627.1|25607.1|80
1724862210000|2024-08-28 16:23:30|25639.4|25619.4|25634.4|25614.4|25656.5|25626.7|25631.9|25611.9|40
1724862220000|2024-08-28 16:23:40|25634.9|25614.9|25671.3|25651.3|25671.3|25651.3|25634.9|25614.9|61
1724862230000|2024-08-28 16:23:50|25673.8|25653.8|25663.6|25643.6|25678.6|25658.6|25661.3|25641.3|32
1724862240000|2024-08-28 16:24:00|25656.5|25636.5|25649|25629|25658.6|25638.6|25641.3|25621.3|72
1724862250000|2024-08-28 16:24:10|25648.6|25628.6|25646.1|25626.1|25653.6|25633.6|25638.8|25618.8|45
1724862260000|2024-08-28 16:24:20|25643.8|25623.8|25656.1|25636.1|25658.6|25638.6|25641.3|25621.3|42
1724862270000|2024-08-28 16:24:30|25653.8|25633.8|25631.1|25611.1|25653.8|25633.8|25608.8|25581.3|64
1724862280000|2024-08-28 16:24:40|25633.4|25613.4|25631.1|25611.1|25636.1|25616.1|25628.6|25608.6|74
1724862290000|2024-08-28 16:24:50|25633.4|25613.4|25653.6|25633.6|25658.6|25638.6|25633.4|25613.4|74
1724862300000|2024-08-28 16:25:00|25649|25629|25626.1|25606.1|25649|25629|25626.1|25606.1|30
1724862310000|2024-08-28 16:25:10|25623.8|25603.8|25653.4|25633.4|25655.9|25635.9|25623.6|25603.6|9
1724862320000|2024-08-28 16:25:20|25655.7|25635.7|25641.5|25621.5|25655.7|25635.7|25639.2|25619.2|81
1724862330000|2024-08-28 16:25:30|25644|25624|25644|25624|25644|25624|25639.2|25619.2|8
1724862340000|2024-08-28 16:25:40|25643.8|25623.8|25621.7|25601.7|25643.8|25623.8|25612.1|25592.1|35
1724862350000|2024-08-28 16:25:50|25621.5|25601.5|25616.7|25596.7|25621.5|25601.5|25614.2|25594.2|11
1724862360000|2024-08-28 16:26:00|25616.5|25596.5|25619.4|25599.4|25619.4|25599.4|25616.5|25596.5|5
1724862370000|2024-08-28 16:26:10|25624.2|25604.2|25624.2|25604.2|25629|25609|25624|25604|13
1724862380000|2024-08-28 16:26:20|25617.3|25597.3|25621.5|25601.5|25621.5|25601.5|25616.9|25596.9|5
1724862390000|2024-08-28 16:26:30|25619|25599|25621.3|25601.3|25621.3|25601.3|25616.7|25596.7|6
1724862400000|2024-08-28 16:26:40|25619|25599|25621.5|25601.5|25621.5|25601.5|25619|25599|2
1724862410000|2024-08-28 16:26:50|25619|25599|25621.3|25601.3|25621.5|25601.5|25619|25599|2
1724862420000|2024-08-28 16:27:00|25621.5|25601.5|25621.7|25601.7|25621.7|25601.7|25621.5|25601.5|3
1724862430000|2024-08-28 16:27:10|25624.2|25604.2|25631.5|25611.5|25636.7|25611.5|25624.2|25596.7|13
1724862440000|2024-08-28 16:27:20|25631.7|25611.7|25631.5|25611.5|25631.7|25611.7|25631.5|25611.5|6
1724862450000|2024-08-28 16:27:30|25629.2|25609.2|25626.7|25606.7|25629.2|25609.2|25626.7|25606.7|1
1724862470000|2024-08-28 16:27:50|25624.4|25604.4|25626.5|25606.5|25626.5|25606.5|25624.4|25604.4|1
1724862480000|2024-08-28 16:28:00|25631.1|25611.1|25629.2|25609.2|25638.8|25618.8|25629.2|25609.2|5
1724862490000|2024-08-28 16:28:10|25626.9|25606.9|25626.7|25606.7|25626.9|25606.9|25626.7|25606.7|1
1724862500000|2024-08-28 16:28:20|25626.3|25606.3|25621.5|25601.5|25626.3|25606.3|25619.2|25599.2|10
1724862510000|2024-08-28 16:28:30|25623.8|25603.8|25624|25604|25624|25604|25623.8|25603.8|5
1724862520000|2024-08-28 16:28:40|25626.5|25606.5|25624|25604|25626.5|25606.5|25624|25604|5
1724862530000|2024-08-28 16:28:50|25626.3|25606.3|25641.3|25621.3|25641.3|25621.3|25626.3|25606.3|9
1724862540000|2024-08-28 16:29:00|25639|25619|25639|25619|25639|25619|25639|25619|366
1724862550000|2024-08-28 16:29:10|||||||||3
1724862560000|2024-08-28 16:29:20|25641.5|25621.5|25643.8|25623.8|25643.8|25623.8|25639|25619|3
1724862570000|2024-08-28 16:29:30|25644|25624|25641.3|25621.3|25644|25624|25639|25619|4
1724862580000|2024-08-28 16:29:40|25638.8|25618.8|25636.5|25616.5|25638.8|25618.8|25636.5|25616.5|3
1724862590000|2024-08-28 16:29:50|25634|25614|25624|25604|25634|25614|25624|25604|15
1724862600000|2024-08-28 16:30:00|25621.5|25601.5|25619|25599|25621.5|25601.5|25616.5|25596.5|14
1724862610000|2024-08-28 16:30:10|||||||||2
1724862620000|2024-08-28 16:30:20|25621.5|25601.5|25629|25609|25629|25609|25621.5|25601.5|13
1724862630000|2024-08-28 16:30:30|25631.3|25611.3|25644|25624|25644|25624|25631.3|25611.3|5
1724862650000|2024-08-28 16:30:50|25646.3|25626.3|25654|25634|25654|25634|25646.3|25626.3|2
1724862660000|2024-08-28 16:31:00|||||||||2
1724862680000|2024-08-28 16:31:20|||||||||2
1724862690000|2024-08-28 16:31:30|25656.3|25636.3|25661.1|25641.1|25661.1|25641.1|25656.3|25636.3|17
1724862700000|2024-08-28 16:31:40|25658.8|25638.8|25658.8|25638.8|25658.8|25638.8|25658.8|25638.8|4
1724862710000|2024-08-28 16:31:50|||||||||1
1724862720000|2024-08-28 16:32:00|25656.5|25636.5|25654.2|25634.2|25656.5|25636.5|25654.2|25634.2|2
1724862740000|2024-08-28 16:32:20|25654|25634|25654|25634|25654|25634|25654|25634|2
1724862750000|2024-08-28 16:32:30|||||||||1
1724862760000|2024-08-28 16:32:40|25653.8|25633.8|25653.8|25633.8|25653.8|25633.8|25653.8|25633.8|2
1724862770000|2024-08-28 16:32:50|25651.5|25631.5|25653.8|25633.8|25653.8|25633.8|25651.5|25631.5|0
1724862780000|2024-08-28 16:33:00|25651.5|25631.5|25653.8|25633.8|25653.8|25633.8|25651.5|25631.5|1
1724862790000|2024-08-28 16:33:10|25651.5|25631.5|25641.3|25621.3|25651.5|25631.5|25641.3|25621.3|8
1724862800000|2024-08-28 16:33:20|25636.5|25616.5|25641.3|25621.3|25641.3|25621.3|25636.5|25616.5|3
1724862810000|2024-08-28 16:33:30|25639|25619|25641.3|25621.3|25641.3|25621.3|25639|25619|1
1724862820000|2024-08-28 16:33:40|25643.8|25623.8|25646.3|25626.3|25646.3|25626.3|25643.8|25623.8|0
1724862830000|2024-08-28 16:33:50|25648.6|25628.6|25646.3|25626.3|25648.6|25628.6|25646.3|25626.3|0
1724862840000|2024-08-28 16:34:00|25648.6|25628.6|25653.6|25633.6|25653.6|25633.6|25648.6|25628.6|5
1724862850000|2024-08-28 16:34:10|||||||||5
1724862860000|2024-08-28 16:34:20|25653.8|25633.8|25658.8|25638.8|25658.8|25638.8|25653.8|25633.8|11
1724862870000|2024-08-28 16:34:30|||||||||2
1724862880000|2024-08-28 16:34:40|||||||||2
1724862900000|2024-08-28 16:35:00|||||||||2
1724862920000|2024-08-28 16:35:20|||||||||1
1724862930000|2024-08-28 16:35:30|25654.2|25634.2|25654|25634|25654.2|25634.2|25654|25634|1
1724862940000|2024-08-28 16:35:40|25658.8|25638.8|25658.8|25638.8|25658.8|25638.8|25658.8|25638.8|1
1724862960000|2024-08-28 16:36:00|25658.6|25638.6|25654|25634|25658.6|25638.6|25654|25634|1
1724862970000|2024-08-28 16:36:10|25656.3|25636.3|25656.3|25636.3|25658.8|25638.8|25654|25634|3
1724862980000|2024-08-28 16:36:20|||||||||1
1724862990000|2024-08-28 16:36:30|25658.8|25638.8|25658.8|25638.8|25658.8|25638.8|25658.8|25638.8|1
1724863000000|2024-08-28 16:36:40|25663.8|25643.8|25678.8|25658.8|25686.3|25661.3|25663.8|25643.8|11
1724863010000|2024-08-28 16:36:50|25679|25659|25681.3|25661.3|25681.3|25661.3|25676.5|25656.5|7
1724863020000|2024-08-28 16:37:00|25679|25659|25681.3|25661.3|25681.3|25661.3|25679|25659|1
1724863030000|2024-08-28 16:37:10|25679|25659|25679|25659|25679|25659|25678.8|25658.8|2
1724863040000|2024-08-28 16:37:20|25676.5|25656.5|25676.5|25656.5|25676.5|25656.5|25676.5|25656.5|31
1724863050000|2024-08-28 16:37:30|25674.2|25654.2|25656.7|25636.7|25674.2|25654.2|25656.7|25636.7|27
1724863060000|2024-08-28 16:37:40|25654.4|25634.4|25651.7|25631.7|25656.7|25636.7|25651.7|25631.7|5
1724863070000|2024-08-28 16:37:50|||||||||9
1724863080000|2024-08-28 16:38:00|||||||||2
1724863090000|2024-08-28 16:38:10|25651.9|25631.9|25663.8|25643.8|25666.1|25646.1|25651.9|25631.9|29
1724863100000|2024-08-28 16:38:20|25661.3|25641.3|25658.8|25638.8|25661.3|25641.3|25658.8|25638.8|3
1724863110000|2024-08-28 16:38:30|25666.3|25626.3|25659|25639|25666.3|25639|25658.8|25626.3|2
1724863140000|2024-08-28 16:39:00|25656.5|25636.5|25661.5|25641.5|25661.5|25641.5|25656.5|25636.5|1
1724863160000|2024-08-28 16:39:20|25666.5|25646.5|25671.3|25651.3|25671.3|25651.3|25666.5|25646.5|2
1724863170000|2024-08-28 16:39:30|25675.8|25655.8|25676.3|25656.3|25676.3|25656.3|25675.8|25655.8|5
1724863180000|2024-08-28 16:39:40|25678.5|25658.5|25678.5|25658.5|25678.5|25658.5|25678.5|25658.5|0
1724863210000|2024-08-28 16:40:10|25676.3|25656.3|25676.3|25656.3|25676.3|25656.3|25676.3|25656.3|7
1724863220000|2024-08-28 16:40:20|25674|25654|25671.5|25651.5|25676.5|25656.5|25671.5|25651.5|2
1724863240000|2024-08-28 16:40:40|25676.3|25656.3|25678.8|25658.8|25678.8|25658.8|25676.3|25656.3|1
1724863260000|2024-08-28 16:41:00|25674.2|25654.2|25674|25654|25676.3|25656.3|25674|25654|2
1724863270000|2024-08-28 16:41:10|25673.8|25653.8|25673.8|25653.8|25673.8|25653.8|25673.8|25653.8|1
1724863280000|2024-08-28 16:41:20|||||||||1
1724863300000|2024-08-28 16:41:40|||||||||1
1724863310000|2024-08-28 16:41:50|25671.5|25651.5|25669|25649|25671.5|25651.5|25669|25649|3
1724863320000|2024-08-28 16:42:00|25666.7|25646.7|25666.5|25646.5|25666.7|25646.7|25666.5|25646.5|0
1724863330000|2024-08-28 16:42:10|25666.7|25646.7|25669|25649|25669|25649|25666.7|25646.7|1
1724863340000|2024-08-28 16:42:20|25673.8|25653.8|25673.8|25653.8|25673.8|25653.8|25673.8|25653.8|1
1724863360000|2024-08-28 16:42:40|||||||||4
1724863380000|2024-08-28 16:43:00|25671.5|25651.5|25666.5|25646.5|25671.5|25651.5|25666.5|25646.5|2
1724863390000|2024-08-28 16:43:10|25664.2|25644.2|25671.3|25651.3|25671.3|25651.3|25664|25644|2
1724863410000|2024-08-28 16:43:30|||||||||4
1724863420000|2024-08-28 16:43:40|25671.5|25651.5|25671.5|25651.5|25671.5|25651.5|25671.5|25651.5|0
1724863430000|2024-08-28 16:43:50|25671.3|25651.3|25668.8|25648.8|25671.3|25651.3|25668.8|25648.8|5
1724863440000|2024-08-28 16:44:00|25666.5|25646.5|25666.3|25646.3|25666.5|25646.5|25666.3|25646.3|1
1724863470000|2024-08-28 16:44:30|25666.5|25646.5|25671.3|25651.3|25671.3|25651.3|25666.5|25646.5|0
1724863480000|2024-08-28 16:44:40|25673.8|25653.8|25673.8|25653.8|25673.8|25653.8|25673.8|25653.8|20
1724863490000|2024-08-28 16:44:50|25676.3|25656.3|25678.8|25658.8|25678.8|25658.8|25676.3|25656.3|1
1724863500000|2024-08-28 16:45:00|||||||||6
1724863520000|2024-08-28 16:45:20|||||||||3
1724863530000|2024-08-28 16:45:30|||||||||4
1724863540000|2024-08-28 16:45:40|||||||||3
1724863560000|2024-08-28 16:46:00|25688.3|25668.3|25698.5|25678.5|25698.5|25678.5|25688.3|25668.3|40
1724863570000|2024-08-28 16:46:10|25700.8|25680.8|25700.8|25680.8|25700.8|25680.8|25700.8|25680.8|0
1724863580000|2024-08-28 16:46:20|25701|25681|25698.1|25678.1|25703.3|25683.3|25698.1|25678.1|11
1724863590000|2024-08-28 16:46:30|25697.9|25677.9|25693.1|25673.1|25697.9|25677.9|25693.1|25673.1|4
1724863600000|2024-08-28 16:46:40|25692.9|25672.9|25690.4|25670.4|25692.9|25672.9|25690.4|25670.4|2
1724863620000|2024-08-28 16:47:00|25690.2|25670.2|25690.4|25670.4|25690.4|25670.4|25690.2|25670.2|0
1724863630000|2024-08-28 16:47:10|25687.9|25667.9|25688.1|25668.1|25690.4|25670.4|25687.9|25667.9|1
1724863640000|2024-08-28 16:47:20|25690.4|25670.4|25702.9|25682.9|25702.9|25682.9|25690.4|25670.4|4
1724863650000|2024-08-28 16:47:30|25703.3|25683.3|25713.1|25693.1|25720.2|25693.1|25703.3|25677.9|11
1724863660000|2024-08-28 16:47:40|25715.4|25695.4|25715.4|25695.4|25715.4|25695.4|25715.4|25695.4|1
1724863670000|2024-08-28 16:47:50|25713.1|25693.1|25713.1|25693.1|25715.4|25695.4|25713.1|25693.1|2
1724863680000|2024-08-28 16:48:00|25712.7|25692.7|25710.4|25690.4|25713.1|25693.1|25710.4|25690.4|6
1724863690000|2024-08-28 16:48:10|25708.1|25688.1|25708.1|25688.1|25708.1|25688.1|25708.1|25688.1|0
1724863710000|2024-08-28 16:48:30|25707.9|25687.9|25707.9|25687.9|25707.9|25687.9|25707.9|25687.9|5
1724863720000|2024-08-28 16:48:40|25708.1|25688.1|25705.4|25685.4|25708.1|25688.1|25703.1|25683.1|7
1724863730000|2024-08-28 16:48:50|25710.4|25690.4|25710.4|25690.4|25710.4|25690.4|25710.4|25690.4|2
1724863750000|2024-08-28 16:49:10|25710.6|25690.6|25708.3|25688.3|25710.6|25690.6|25708.3|25688.3|31
1724863760000|2024-08-28 16:49:20|||||||||1
1724863780000|2024-08-28 16:49:40|25708.5|25688.5|25708.5|25688.5|25708.5|25688.5|25708.5|25688.5|1
1724863790000|2024-08-28 16:49:50|||||||||1
1724863810000|2024-08-28 16:50:10|25711|25691|25711|25691|25711|25691|25711|25691|3
1724863820000|2024-08-28 16:50:20|25715.6|25695.6|25720.6|25700.6|25720.6|25700.6|25715.6|25695.6|3
1724863840000|2024-08-28 16:50:40|25718.3|25698.3|25721|25701|25721|25701|25718.3|25698.3|3
1724863850000|2024-08-28 16:50:50|||||||||3
1724863860000|2024-08-28 16:51:00|25723.3|25703.3|25723.1|25703.1|25723.3|25703.3|25723.1|25703.1|6
1724863870000|2024-08-28 16:51:10|25722.9|25702.9|25723.1|25703.1|25723.1|25703.1|25720.6|25700.6|5
1724863880000|2024-08-28 16:51:20|25722.9|25702.9|25725.4|25705.4|25725.4|25705.4|25722.9|25702.9|5
1724863890000|2024-08-28 16:51:30|||||||||1
1724863900000|2024-08-28 16:51:40|25727.7|25707.7|25725.6|25705.6|25727.7|25707.7|25725.6|25705.6|2
1724863910000|2024-08-28 16:51:50|25723.1|25703.1|25727.9|25707.9|25727.9|25707.9|25723.1|25703.1|2
1724863920000|2024-08-28 16:52:00|25725.6|25705.6|25727.9|25707.9|25727.9|25707.9|25725.6|25705.6|2
1724863930000|2024-08-28 16:52:10|||||||||2
1724863940000|2024-08-28 16:52:20|||||||||3
1724863950000|2024-08-28 16:52:30|||||||||1
1724863960000|2024-08-28 16:52:40|||||||||1
1724863970000|2024-08-28 16:52:50|||||||||4
1724863980000|2024-08-28 16:53:00|25725.6|25705.6|25727.9|25707.9|25727.9|25707.9|25725.6|25705.6|1
1724863990000|2024-08-28 16:53:10|||||||||1
1724864010000|2024-08-28 16:53:30|25722.9|25702.9|25723.1|25703.1|25723.1|25703.1|25722.9|25702.9|13
1724864020000|2024-08-28 16:53:40|25722.9|25702.9|25727.7|25707.7|25727.7|25707.7|25722.9|25702.9|2
1724864030000|2024-08-28 16:53:50|25727.9|25707.9|25725.4|25705.4|25727.9|25707.9|25723.1|25703.1|1
1724864040000|2024-08-28 16:54:00|25727.7|25707.7|25727.9|25707.9|25727.9|25707.9|25725.4|25705.4|0
1724864050000|2024-08-28 16:54:10|25725.4|25705.4|25725.4|25705.4|25725.4|25705.4|25725.4|25705.4|4
1724864060000|2024-08-28 16:54:20|25727.9|25707.9|25727.9|25707.9|25727.9|25707.9|25727.9|25707.9|9
1724864070000|2024-08-28 16:54:30|||||||||3
1724864080000|2024-08-28 16:54:40|25728.1|25708.1|25728.1|25708.1|25728.1|25708.1|25728.1|25708.1|7
1724864090000|2024-08-28 16:54:50|25732.7|25712.7|25733.1|25713.1|25733.1|25713.1|25732.7|25712.7|6
1724864100000|2024-08-28 16:55:00|25728.1|25708.1|25728.1|25708.1|25728.1|25708.1|25728.1|25708.1|26
1724864110000|2024-08-28 16:55:10|||||||||1
1724864120000|2024-08-28 16:55:20|25725.8|25705.8|25725.6|25705.6|25725.8|25705.8|25725.6|25705.6|0
1724864130000|2024-08-28 16:55:30|25725.4|25705.4|25725.4|25705.4|25725.4|25705.4|25725.4|25705.4|4
1724864140000|2024-08-28 16:55:40|25728.1|25708.1|25728.1|25708.1|25728.1|25708.1|25728.1|25708.1|2
1724864150000|2024-08-28 16:55:50|25730.6|25710.6|25730.6|25710.6|25730.6|25710.6|25730.6|25710.6|0
1724864160000|2024-08-28 16:56:00|25732.9|25712.9|25732.9|25712.9|25732.9|25712.9|25732.9|25712.9|2
1724864180000|2024-08-28 16:56:20|||||||||1
1724864200000|2024-08-28 16:56:40|||||||||5
1724864210000|2024-08-28 16:56:50|||||||||1
1724864220000|2024-08-28 16:57:00|||||||||6
1724864230000|2024-08-28 16:57:10|25735.2|25715.2|25735.2|25715.2|25735.2|25715.2|25735.2|25715.2|1
1724864250000|2024-08-28 16:57:30|25732.9|25712.9|25732.9|25712.9|25732.9|25712.9|25732.9|25712.9|0
1724864260000|2024-08-28 16:57:40|25735.2|25715.2|25735.4|25715.4|25735.4|25715.4|25735.2|25715.2|4
1724864270000|2024-08-28 16:57:50|25737.9|25717.9|25740.4|25720.4|25740.4|25720.4|25737.9|25717.9|4
1724864280000|2024-08-28 16:58:00|25737.9|25717.9|25737.9|25717.9|25737.9|25717.9|25737.9|25717.9|0
1724864290000|2024-08-28 16:58:10|25738.1|25718.1|25738.1|25718.1|25742.9|25722.9|25738.1|25718.1|8
1724864300000|2024-08-28 16:58:20|25740.6|25720.6|25740.6|25720.6|25740.6|25720.6|25740.6|25720.6|0
1724864310000|2024-08-28 16:58:30|25738.1|25718.1|25738.1|25718.1|25738.1|25718.1|25738.1|25718.1|1
1724864330000|2024-08-28 16:58:50|25737.9|25717.9|25738.1|25718.1|25738.1|25718.1|25737.9|25717.9|0
1724864350000|2024-08-28 16:59:10|25735.6|25715.6|25735.6|25715.6|25735.6|25715.6|25735.6|25715.6|7
1724864360000|2024-08-28 16:59:20|||||||||6
1724864380000|2024-08-28 16:59:40|||||||||3
1724864400000|2024-08-28 17:00:00|25737.9|25717.9|25737.9|25717.9|25737.9|25717.9|25737.9|25717.9|0
1724864440000|2024-08-28 17:00:40|25740.2|25720.2|25740.4|25720.4|25740.4|25720.4|25740.2|25720.2|2
1724864450000|2024-08-28 17:00:50|25743.1|25723.1|25743.1|25723.1|25743.1|25723.1|25743.1|25723.1|1
1724864460000|2024-08-28 17:01:00|||||||||1
1724864470000|2024-08-28 17:01:10|25747.9|25727.9|25753.1|25733.1|25753.1|25733.1|25747.9|25727.9|4
1724864480000|2024-08-28 17:01:20|||||||||2
1724864490000|2024-08-28 17:01:30|25755.6|25735.6|25760.4|25740.4|25760.4|25740.4|25755.6|25735.6|5
1724864500000|2024-08-28 17:01:40|25765.4|25745.4|25765.4|25745.4|25765.4|25745.4|25765.4|25745.4|2
1724864520000|2024-08-28 17:02:00|25763.1|25743.1|25760.4|25740.4|25763.1|25743.1|25760.4|25740.4|8
1724864530000|2024-08-28 17:02:10|25757.9|25737.9|25757.7|25737.7|25757.9|25737.9|25757.7|25737.7|1
1724864540000|2024-08-28 17:02:20|25753.1|25733.1|25753.1|25733.1|25753.1|25733.1|25753.1|25733.1|1
1724864580000|2024-08-28 17:03:00|||||||||1
1724864600000|2024-08-28 17:03:20|25750.8|25730.8|25750.8|25730.8|25750.8|25730.8|25750.8|25730.8|3
1724864610000|2024-08-28 17:03:30|25750.6|25730.6|25753.1|25733.1|25753.1|25733.1|25750.6|25730.6|3
1724864640000|2024-08-28 17:04:00|25755.6|25735.6|25755.6|25735.6|25755.6|25735.6|25755.6|25735.6|0
1724864650000|2024-08-28 17:04:10|25755.4|25735.4|25755.4|25735.4|25755.4|25735.4|25755.4|25735.4|4
1724864660000|2024-08-28 17:04:20|25755.2|25735.2|25742.9|25722.9|25755.2|25735.2|25742.9|25722.9|6
1724864690000|2024-08-28 17:04:50|25738.1|25718.1|25737.9|25717.9|25738.1|25718.1|25737.9|25717.9|6
1724864700000|2024-08-28 17:05:00|25735.6|25715.6|25730.6|25710.6|25735.6|25715.6|25730.6|25710.6|1
1724864710000|2024-08-28 17:05:10|||||||||9
1724864720000|2024-08-28 17:05:20|||||||||14
1724864730000|2024-08-28 17:05:30|25735.4|25715.4|25735.6|25715.6|25735.6|25715.6|25735.4|25715.4|1
1724864750000|2024-08-28 17:05:50|25737.9|25717.9|25740.1|25720.1|25740.1|25720.1|25737.9|25717.9|1
1724864760000|2024-08-28 17:06:00|25735.6|25715.6|25735.4|25715.4|25735.6|25715.6|25735.4|25715.4|8
1724864770000|2024-08-28 17:06:10|25733.1|25713.1|25735.4|25715.4|25735.4|25715.4|25733.1|25713.1|2
1724864780000|2024-08-28 17:06:20|25733.1|25713.1|25732.9|25712.9|25733.1|25713.1|25732.9|25712.9|0
1724864800000|2024-08-28 17:06:40|25730.8|25710.8|25730.4|25710.4|25732.9|25712.9|25730.4|25710.4|1
1724864810000|2024-08-28 17:06:50|25728.1|25708.1|25727.9|25707.9|25730.4|25710.4|25727.9|25707.9|2
1724864820000|2024-08-28 17:07:00|25725.4|25705.4|25725.6|25705.6|25725.6|25705.6|25723.1|25703.1|4
1724864830000|2024-08-28 17:07:10|25725.4|25705.4|25725.4|25705.4|25725.4|25705.4|25725.4|25705.4|25
1724864840000|2024-08-28 17:07:20|25722.9|25702.9|25722.9|25702.9|25722.9|25702.9|25720.4|25700.4|2
1724864860000|2024-08-28 17:07:40|25693.3|25673.3|25693.3|25673.3|25693.3|25673.3|25693.3|25673.3|1
1724864870000|2024-08-28 17:07:50|25695.6|25675.6|25688.1|25668.1|25695.6|25675.6|25688.1|25668.1|5
1724864880000|2024-08-28 17:08:00|25685.6|25665.6|25680.8|25660.8|25685.6|25665.6|25680.6|25660.6|16
1724864890000|2024-08-28 17:08:10|25680.6|25660.6|25680.4|25660.4|25680.6|25660.6|25680.4|25660.4|13
1724864900000|2024-08-28 17:08:20|25682.9|25662.9|25682.9|25662.9|25682.9|25662.9|25682.9|25662.9|0
1724864910000|2024-08-28 17:08:30|25685.1|25665.1|25685.1|25665.1|25685.1|25665.1|25685.1|25665.1|1
1724864920000|2024-08-28 17:08:40|25687.4|25667.4|25690.4|25670.4|25690.4|25670.4|25687.4|25667.4|1
1724864930000|2024-08-28 17:08:50|25693.1|25673.1|25695.6|25675.6|25695.6|25675.6|25693.1|25673.1|4
1724864940000|2024-08-28 17:09:00|25695.4|25675.4|25685.8|25665.8|25695.4|25675.4|25685.8|25665.8|7
1724864950000|2024-08-28 17:09:10|25685.4|25665.4|25685.4|25665.4|25685.4|25665.4|25682.9|25662.9|3
1724864960000|2024-08-28 17:09:20|25683.1|25663.1|25685.4|25665.4|25685.4|25665.4|25683.1|25663.1|2
1724864980000|2024-08-28 17:09:40|25687.9|25667.9|25688.3|25668.3|25688.3|25668.3|25687.9|25667.9|3
1724865030000|2024-08-28 17:10:30|25695.6|25675.6|25695.6|25675.6|25695.6|25675.6|25695.6|25675.6|1
1724865070000|2024-08-28 17:11:10|||||||||1
1724865080000|2024-08-28 17:11:20|25695.8|25675.8|25698.1|25678.1|25698.1|25678.1|25695.8|25675.8|4
1724865090000|2024-08-28 17:11:30|25704.9|25684.9|25708.1|25688.1|25708.1|25688.1|25704.9|25684.9|6
1724865100000|2024-08-28 17:11:40|25710.3|25690.3|25710.3|25690.3|25710.3|25690.3|25710.3|25690.3|2
1724865110000|2024-08-28 17:11:50|||||||||1
1724865120000|2024-08-28 17:12:00|25708.1|25688.1|25708.1|25688.1|25708.1|25688.1|25708.1|25688.1|0
1724865130000|2024-08-28 17:12:10|25710.3|25690.3|25710.3|25690.3|25710.3|25690.3|25710.3|25690.3|1
1724865140000|2024-08-28 17:12:20|25710.6|25690.6|25710.6|25690.6|25710.6|25690.6|25710.6|25690.6|1
1724865170000|2024-08-28 17:12:50|25718.1|25698.1|25718.1|25698.1|25718.1|25698.1|25718.1|25698.1|1
1724865180000|2024-08-28 17:13:00|25720.3|25700.3|25720.3|25700.3|25720.3|25700.3|25720.3|25700.3|0
1724865190000|2024-08-28 17:13:10|25718.1|25698.1|25718.1|25698.1|25718.1|25698.1|25718.1|25698.1|3
1724865230000|2024-08-28 17:13:50|||||||||1
1724865250000|2024-08-28 17:14:10|25720.3|25700.3|25722.8|25702.8|25722.8|25702.8|25720.3|25700.3|6
1724865260000|2024-08-28 17:14:20|25725.1|25705.1|25725.3|25705.3|25725.3|25705.3|25725.1|25705.1|2
1724865280000|2024-08-28 17:14:40|25722.8|25702.8|25720.3|25700.3|25722.8|25702.8|25720.3|25700.3|0
1724865300000|2024-08-28 17:15:00|25722.6|25702.6|25720.3|25700.3|25722.8|25702.8|25720.3|25700.3|1
1724865310000|2024-08-28 17:15:10|25722.6|25702.6|25722.8|25702.8|25722.8|25702.8|25720.1|25700.1|3
1724865320000|2024-08-28 17:15:20|25718.1|25698.1|25720.3|25700.3|25722.8|25702.8|25718.1|25698.1|32
1724865330000|2024-08-28 17:15:30|25718.1|25698.1|25717.8|25697.8|25718.1|25698.1|25717.8|25697.8|2
1724865340000|2024-08-28 17:15:40|25713.1|25693.1|25702.8|25682.8|25713.1|25693.1|25702.8|25682.8|24
1724865350000|2024-08-28 17:15:50|25700.6|25680.6|25703.1|25683.1|25705.6|25685.6|25700.6|25680.6|3
1724865360000|2024-08-28 17:16:00|||||||||6
1724865370000|2024-08-28 17:16:10|25700.6|25680.6|25700.6|25680.6|25700.6|25680.6|25700.6|25680.6|4
1724865380000|2024-08-28 17:16:20|25698.1|25678.1|25698.1|25678.1|25698.1|25678.1|25698.1|25678.1|1
1724865390000|2024-08-28 17:16:30|25700.3|25680.3|25700.3|25680.3|25700.3|25680.3|25700.3|25680.3|1
1724865400000|2024-08-28 17:16:40|25702.8|25682.8|25702.8|25682.8|25705.1|25685.1|25702.8|25682.8|5
1724865410000|2024-08-28 17:16:50|25703.3|25683.3|25703.3|25683.3|25703.3|25683.3|25703.3|25683.3|1
1724865420000|2024-08-28 17:17:00|25703.1|25683.1|25703.1|25683.1|25705.6|25685.6|25703.1|25683.1|9
1724865430000|2024-08-28 17:17:10|25707.8|25687.8|25710.3|25690.3|25710.3|25690.3|25707.8|25687.8|30
1724865450000|2024-08-28 17:17:30|25708.1|25688.1|25705.3|25685.3|25708.1|25688.1|25705.3|25685.3|9
1724865460000|2024-08-28 17:17:40|||||||||1
1724865470000|2024-08-28 17:17:50|||||||||1
1724865480000|2024-08-28 17:18:00|||||||||1
1724865490000|2024-08-28 17:18:10|25703|25683|25703|25683|25703|25683|25703|25683|0
1724865500000|2024-08-28 17:18:20|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|3
1724865510000|2024-08-28 17:18:30|25703|25683|25703|25683|25703|25683|25703|25683|0
1724865520000|2024-08-28 17:18:40|||||||||5
1724865540000|2024-08-28 17:19:00|25702.8|25682.8|25705.5|25685.5|25705.5|25685.5|25702.8|25682.8|11
1724865550000|2024-08-28 17:19:10|25705.1|25685.1|25702.8|25682.8|25705.1|25685.1|25700.5|25680.5|2
1724865570000|2024-08-28 17:19:30|||||||||5
1724865580000|2024-08-28 17:19:40|25705.5|25685.5|25702.8|25682.8|25705.5|25685.5|25702.8|25682.8|1
1724865590000|2024-08-28 17:19:50|25700.3|25680.3|25700.3|25680.3|25700.5|25680.5|25700.3|25680.3|4
1724865600000|2024-08-28 17:20:00|25702.8|25682.8|25705.1|25685.1|25705.1|25685.1|25702.8|25682.8|8
1724865610000|2024-08-28 17:20:10|25702.8|25682.8|25703|25683|25703|25683|25702.8|25682.8|1
1724865620000|2024-08-28 17:20:20|25702.8|25682.8|25705.3|25685.3|25705.5|25685.5|25702.8|25682.8|16
1724865630000|2024-08-28 17:20:30|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|0
1724865640000|2024-08-28 17:20:40|25705.3|25685.3|25707.8|25687.8|25707.8|25687.8|25705.3|25685.3|1
1724865660000|2024-08-28 17:21:00|25705.5|25685.5|25705.5|25685.5|25705.5|25685.5|25705.5|25685.5|0
1724865670000|2024-08-28 17:21:10|25703|25683|25703|25683|25703|25683|25703|25683|3
1724865680000|2024-08-28 17:21:20|25705.3|25685.3|25703|25683|25705.3|25685.3|25703|25683|10
1724865720000|2024-08-28 17:22:00|25700.5|25680.5|25705.3|25685.3|25705.3|25685.3|25700.5|25680.5|5
1724865730000|2024-08-28 17:22:10|25703|25683|25703|25683|25705.5|25685.5|25703|25683|13
1724865750000|2024-08-28 17:22:30|25703.3|25683.3|25705.3|25685.3|25705.3|25685.3|25703|25683|2
1724865760000|2024-08-28 17:22:40|25703|25683|25705.5|25685.5|25705.5|25685.5|25703|25683|1
1724865770000|2024-08-28 17:22:50|25703|25683|25705.3|25685.3|25705.3|25685.3|25703|25683|0
1724865780000|2024-08-28 17:23:00|25703|25683|25705.3|25685.3|25707.8|25687.8|25703|25683|4
1724865790000|2024-08-28 17:23:10|||||||||2
1724865800000|2024-08-28 17:23:20|25703|25683|25710.1|25690.1|25710.1|25690.1|25703|25683|4
1724865810000|2024-08-28 17:23:30|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|0
1724865820000|2024-08-28 17:23:40|25710.1|25690.1|25710.1|25690.1|25710.1|25690.1|25710.1|25690.1|1
1724865830000|2024-08-28 17:23:50|25710.3|25690.3|25707.8|25687.8|25712.6|25692.6|25707.8|25687.8|2
1724865840000|2024-08-28 17:24:00|25705.5|25685.5|25703.3|25683.3|25705.5|25685.5|25703.3|25683.3|5
1724865850000|2024-08-28 17:24:10|25703|25683|25705.5|25685.5|25705.5|25685.5|25703|25683|6
1724865860000|2024-08-28 17:24:20|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|1
1724865870000|2024-08-28 17:24:30|||||||||8
1724865880000|2024-08-28 17:24:40|25705.5|25685.5|25705.5|25685.5|25705.5|25685.5|25705.5|25685.5|4
1724865890000|2024-08-28 17:24:50|25707.8|25687.8|25705.3|25685.3|25707.8|25687.8|25705.3|25685.3|16
1724865900000|2024-08-28 17:25:00|25698.5|25678.5|25693.5|25673.5|25698.5|25678.5|25693.5|25673.5|74
1724865910000|2024-08-28 17:25:10|25695.7|25675.7|25693.2|25673.2|25695.7|25675.7|25693.2|25673.2|3
1724865920000|2024-08-28 17:25:20|||||||||5
1724865930000|2024-08-28 17:25:30|||||||||1
1724865950000|2024-08-28 17:25:50|25696|25676|25696|25676|25696|25676|25696|25676|35
1724865960000|2024-08-28 17:26:00|25708.2|25688.2|25708.2|25688.2|25708.2|25688.2|25708.2|25688.2|13
1724865970000|2024-08-28 17:26:10|25708.7|25688.7|25708.7|25688.7|25715.7|25695.7|25708.7|25688.7|17
1724865980000|2024-08-28 17:26:20|25708.5|25688.5|25703.5|25683.5|25708.5|25688.5|25703.5|25683.5|5
1724865990000|2024-08-28 17:26:30|25695.7|25675.7|25703.2|25683.2|25703.2|25683.2|25695.7|25675.7|6
1724866000000|2024-08-28 17:26:40|25703.5|25683.5|25708.2|25688.2|25708.2|25688.2|25703.5|25683.5|10
1724866010000|2024-08-28 17:26:50|25710.5|25690.5|25710.7|25690.7|25710.7|25690.7|25708.2|25688.2|1
1724866020000|2024-08-28 17:27:00|25711|25691|25713|25693|25713.2|25693.2|25711|25691|17
1724866030000|2024-08-28 17:27:10|25706|25686|25705.7|25685.7|25706|25686|25705.7|25685.7|25
1724866040000|2024-08-28 17:27:20|25701|25681|25703.2|25683.2|25703.2|25683.2|25701|25681|5
1724866050000|2024-08-28 17:27:30|25701|25681|25698.5|25678.5|25701|25681|25698.5|25678.5|9
1724866060000|2024-08-28 17:27:40|25693.5|25673.5|25686|25666|25693.5|25673.5|25686|25666|15
1724866070000|2024-08-28 17:27:50|25681|25661|25661.6|25641.6|25681|25661|25661.6|25641.6|23
1724866080000|2024-08-28 17:28:00|25660.7|25640.7|25658.5|25638.5|25660.7|25640.7|25656.2|25636.2|4
1724866100000|2024-08-28 17:28:20|25658.2|25638.2|25643.7|25623.7|25658.5|25638.5|25643.7|25623.7|39
1724866110000|2024-08-28 17:28:30|25643.5|25623.5|25643.5|25623.5|25643.5|25623.5|25643.5|25623.5|6
1724866120000|2024-08-28 17:28:40|25645.7|25625.7|25658.2|25638.2|25658.2|25638.2|25645.7|25625.7|16
1724866130000|2024-08-28 17:28:50|||||||||17
1724866140000|2024-08-28 17:29:00|25658.5|25638.5|25653.5|25633.5|25658.5|25638.5|25653.5|25633.5|12
1724866150000|2024-08-28 17:29:10|25650.7|25630.7|25648.2|25628.2|25650.7|25630.7|25648.2|25628.2|10
1724866160000|2024-08-28 17:29:20|25650.5|25630.5|25650.5|25630.5|25650.5|25630.5|25650.5|25630.5|10
1724866170000|2024-08-28 17:29:30|25648.2|25628.2|25648.5|25628.5|25648.5|25628.5|25648.2|25628.2|10
1724866180000|2024-08-28 17:29:40|25650.7|25630.7|25658|25638|25658|25638|25650.7|25630.7|23
1724866190000|2024-08-28 17:29:50|25663.2|25643.2|25678.5|25658.5|25678.5|25658.5|25663.2|25643.2|18
1724919300000|2024-08-29 08:15:00|25565.1|25505.1|25576.3|25556.3|25578.8|25558.8|25546.3|25502.9|52
1724919310000|2024-08-29 08:15:10|25578.6|25538.6|25571.3|25551.3|25583.8|25551.3|25571.3|25538.6|8
1724919320000|2024-08-29 08:15:20|25568.8|25548.8|25544.2|25484.2|25574.2|25548.8|25538.8|25484.2|13
1724919330000|2024-08-29 08:15:30|25524.7|25484.7|25496.5|25476.5|25524.7|25492.4|25496.5|25476.1|22
1724919340000|2024-08-29 08:15:40|25496.1|25476.1|25538.8|25478.8|25538.8|25486.7|25493.8|25473.8|8
1724919350000|2024-08-29 08:15:50|25543.6|25503.6|25573.8|25513.8|25573.8|25526.1|25543.6|25503.6|2
1724919360000|2024-08-29 08:16:00|25566.1|25526.1|25566.3|25526.3|25578.6|25527|25566.1|25514|1
1724919370000|2024-08-29 08:16:10|25574|25514|25561.1|25521.1|25574|25521.7|25561.1|25514|5
1724919380000|2024-08-29 08:16:20|25568.8|25508.8|25551.3|25511.3|25568.8|25511.3|25551.3|25508.6|4
1724919390000|2024-08-29 08:16:30|25553.6|25513.6|25581.3|25561.3|25588.8|25561.3|25553.6|25513.6|12
1724919400000|2024-08-29 08:16:40|25593.6|25553.6|25593.6|25553.6|25593.6|25553.6|25593.6|25553.6|0
1724919410000|2024-08-29 08:16:50|||||||||1
1724919420000|2024-08-29 08:17:00|25581.1|25561.1|25586.1|25546.1|25593.8|25561.1|25571.3|25533.6|15
1724919430000|2024-08-29 08:17:10|25581.5|25541.5|25579|25539|25581.5|25551.5|25566.7|25539|0
1724919440000|2024-08-29 08:17:20|25566.7|25546.7|25566.7|25546.7|25566.7|25546.7|25566.7|25546.7|1
1724919450000|2024-08-29 08:17:30|25566.5|25546.5|25578.8|25538.8|25578.8|25546.5|25566.5|25534.2|1
1724919470000|2024-08-29 08:17:50|25579.2|25539.2|25538.4|25518.4|25579.2|25551.3|25538.4|25510.6|33
1724919480000|2024-08-29 08:18:00|25538.1|25518.1|25536.7|25516.7|25538.1|25518.1|25536.7|25516.7|3
1724919490000|2024-08-29 08:18:10|25539.2|25519.2|25557|25537|25569|25537|25539.2|25519.2|23
1724919500000|2024-08-29 08:18:20|25556.7|25536.7|25554.7|25534.7|25556.7|25536.7|25554.5|25534.5|1
1724919510000|2024-08-29 08:18:30|25557|25537|25564.2|25544.2|25564.2|25544.2|25557|25537|5
1724919520000|2024-08-29 08:18:40|25566.7|25546.7|25595.4|25575.4|25595.4|25575.4|25566.7|25546.7|36
1724919530000|2024-08-29 08:18:50|25595.6|25575.6|25609|25569|25609|25584.5|25593.1|25569|4
1724919540000|2024-08-29 08:19:00|25604|25584|25621.7|25601.7|25629|25604.2|25604|25584|9
1724919550000|2024-08-29 08:19:10|25624|25604|25636.3|25616.3|25636.3|25616.3|25624|25604|5
1724919560000|2024-08-29 08:19:20|25631.5|25611.5|25634|25614|25634|25614|25631.5|25611.5|9
1724919570000|2024-08-29 08:19:30|25636.3|25616.3|25648.8|25628.8|25648.8|25628.8|25636.3|25616.3|1
1724919580000|2024-08-29 08:19:40|25651.7|25631.7|25651.7|25631.7|25651.7|25631.7|25651.7|25631.7|4
1724919600000|2024-08-29 08:20:00|25651.5|25631.5|25631.7|25611.7|25651.7|25631.7|25631.7|25611.7|4
1724919610000|2024-08-29 08:20:10|25624.2|25604.2|25623.8|25603.8|25624.2|25604.2|25623.8|25603.8|2
1724919620000|2024-08-29 08:20:20|25617.2|25577.2|25617.2|25577.2|25617.2|25577.2|25617.2|25577.2|2
1724919630000|2024-08-29 08:20:30|25616.5|25576.5|25594.2|25574.2|25616.5|25577|25594.2|25569.5|0
1724919640000|2024-08-29 08:20:40|25592|25572|25587|25567|25599.7|25572|25587|25559.7|1
1724919660000|2024-08-29 08:21:00|25586.7|25566.7|25616.5|25576.5|25616.5|25576.7|25586.7|25566.7|4
1724919670000|2024-08-29 08:21:10|25616.7|25576.7|25616.7|25576.7|25616.7|25576.7|25616.7|25576.7|2
1724919690000|2024-08-29 08:21:30|25611.7|25591.7|25611.7|25591.7|25611.7|25591.7|25611.7|25591.7|0
1724919710000|2024-08-29 08:21:50|25609.2|25589.2|25609.2|25589.2|25609.2|25589.2|25609.2|25589.2|6
1724919720000|2024-08-29 08:22:00|25604.7|25584.7|25614.2|25574.2|25614.2|25586.5|25597.2|25574|7
1724919730000|2024-08-29 08:22:10|25606.5|25586.5|25614.2|25574.2|25614.2|25586.5|25606.5|25574.2|0
1724919740000|2024-08-29 08:22:20|25602|25582|25609.2|25569.2|25609.2|25582|25601.7|25569.2|1
1724919750000|2024-08-29 08:22:30|25597|25577|25597|25577|25597|25577|25596.7|25576.7|1
1724919760000|2024-08-29 08:22:40|25599.5|25579.5|25597|25577|25599.5|25579.5|25597|25577|1
1724919780000|2024-08-29 08:23:00|25596.7|25576.7|25596.7|25576.7|25596.7|25576.7|25596.7|25576.7|1
1724919790000|2024-08-29 08:23:10|25599.5|25579.5|25602.2|25582.2|25602.2|25582.2|25599.5|25579.5|1
1724919800000|2024-08-29 08:23:20|25606.7|25586.7|25614.2|25594.2|25614.2|25594.2|25606.7|25586.7|1
1724919810000|2024-08-29 08:23:30|25614.5|25594.5|25619.2|25599.2|25619.2|25599.2|25614.5|25594.5|0
1724919820000|2024-08-29 08:23:40|25619.5|25599.5|25615.2|25595.2|25624.5|25604.5|25615.2|25595.2|6
1724919830000|2024-08-29 08:23:50|25614.7|25594.7|25604.5|25584.5|25614.7|25594.7|25604.5|25584.5|6
1724919840000|2024-08-29 08:24:00|25606.7|25586.7|25599.9|25579.9|25607.2|25587.2|25599.9|25579.9|3
1724919850000|2024-08-29 08:24:10|25599.7|25579.7|25599.7|25579.7|25599.7|25579.7|25599.7|25579.7|0
1724919880000|2024-08-29 08:24:40|25602|25582|25606.7|25586.7|25606.7|25586.7|25602|25582|2
1724919890000|2024-08-29 08:24:50|25619|25579|25602.2|25582.2|25619|25586.7|25602.2|25574.5|2
1724919900000|2024-08-29 08:25:00|25599.7|25579.7|25609.9|25569.9|25609.9|25582.2|25599.7|25569.9|0
1724919910000|2024-08-29 08:25:10|25609.5|25569.5|25609.5|25569.5|25609.5|25569.5|25609.5|25569.5|0
1724919920000|2024-08-29 08:25:20|25602.2|25582.2|25607|25587|25607|25587|25602.2|25582.2|0
1724919930000|2024-08-29 08:25:30|25607.2|25587.2|25607|25587|25607.2|25587.2|25604.7|25584.7|0
1724919940000|2024-08-29 08:25:40|25614.7|25574.7|25614.7|25574.7|25614.7|25574.7|25614.7|25574.7|0
1724919950000|2024-08-29 08:25:50|25607|25587|25607.2|25587.2|25607.2|25587.2|25607|25587|0
1724919970000|2024-08-29 08:26:10|25607.4|25587.4|25607.4|25587.4|25607.4|25587.4|25607.4|25587.4|0
1724920000000|2024-08-29 08:26:40|25619.7|25579.7|25622.4|25582.4|25622.4|25582.4|25619.7|25579.7|2
1724920010000|2024-08-29 08:26:50|25617.2|25597.2|25617.2|25597.2|25617.2|25597.2|25617.2|25597.2|3
1724920020000|2024-08-29 08:27:00|||||||||1
1724920030000|2024-08-29 08:27:10|25617.6|25597.6|25617.6|25597.6|25617.6|25597.6|25617.6|25597.6|2
1724920040000|2024-08-29 08:27:20|25622.4|25602.4|25648.8|25608.8|25648.8|25609.7|25622.4|25602.4|11
1724920050000|2024-08-29 08:27:30|25643.8|25623.8|25644.5|25624.5|25644.5|25624.5|25643.8|25623.8|5
1724920060000|2024-08-29 08:27:40|25644.7|25624.7|25644.7|25624.7|25644.7|25624.7|25644.7|25624.7|0
1724920070000|2024-08-29 08:27:50|25644.9|25624.9|25672|25632|25672|25634|25644.9|25624.9|7
1724920080000|2024-08-29 08:28:00|25666.5|25646.5|25667|25647|25667|25647|25666.5|25646.5|0
1724920090000|2024-08-29 08:28:10|25679.2|25639.2|25669.9|25649.9|25679.2|25652|25667|25639.2|8
1724920100000|2024-08-29 08:28:20|25669.7|25649.7|25669.7|25649.7|25669.7|25649.7|25669.7|25649.7|1
1724920110000|2024-08-29 08:28:30|25669.9|25649.9|25652.2|25632.2|25669.9|25649.9|25652.2|25632.2|0
1724920120000|2024-08-29 08:28:40|25656.7|25636.7|25657|25637|25659.5|25639.5|25656.7|25636.7|6
1724920130000|2024-08-29 08:28:50|25669.2|25629.2|25662|25642|25669.7|25642|25661.7|25629.2|2
1724920150000|2024-08-29 08:29:10|25662.2|25642.2|25669.5|25649.5|25669.5|25649.5|25662.2|25642.2|0
1724920180000|2024-08-29 08:29:40|25667|25647|25667.2|25647.2|25667.2|25647.2|25667|25647|0
1724920210000|2024-08-29 08:30:10|25664.4|25644.4|25664.4|25644.4|25664.4|25644.4|25664.4|25644.4|1
1724920220000|2024-08-29 08:30:20|25666.9|25646.9|25669.7|25649.7|25669.7|25649.7|25666.9|25646.9|1
1724920230000|2024-08-29 08:30:30|25667.4|25647.4|25664.9|25644.9|25667.4|25647.4|25664.9|25644.9|0
1724920240000|2024-08-29 08:30:40|||||||||1
1724920250000|2024-08-29 08:30:50|25664.7|25644.7|25672.2|25652.2|25672.2|25652.2|25664.7|25644.7|0
1724920260000|2024-08-29 08:31:00|25669.9|25649.9|25672.4|25652.4|25672.4|25652.4|25669.7|25649.7|4
1724920270000|2024-08-29 08:31:10|25672.2|25652.2|25672.2|25652.2|25672.2|25652.2|25672.2|25652.2|4
1724920280000|2024-08-29 08:31:20|25674.4|25654.4|25674.7|25654.7|25674.7|25654.7|25674.4|25654.4|4
1724920300000|2024-08-29 08:31:40|25674.4|25654.4|25672.4|25652.4|25674.7|25654.7|25672.4|25652.4|17
1724920310000|2024-08-29 08:31:50|25674.4|25654.4|25674.7|25654.7|25674.7|25654.7|25674.4|25654.4|1
1724920330000|2024-08-29 08:32:10|25672.4|25652.4|25683.8|25663.8|25683.8|25663.8|25672.2|25652.2|11
1724920340000|2024-08-29 08:32:20|25694.2|25674.2|25691.9|25671.9|25694.2|25674.2|25691.9|25671.9|1
1724920350000|2024-08-29 08:32:30|25699.7|25659.7|25684.7|25664.7|25699.7|25667.4|25684.7|25659.7|9
1724920360000|2024-08-29 08:32:40|25682.4|25662.4|25662.2|25642.2|25682.4|25662.4|25662.2|25642.2|12
1724920370000|2024-08-29 08:32:50|||||||||5
1724920380000|2024-08-29 08:33:00|25667.2|25647.2|25669.7|25649.7|25669.7|25649.7|25667.2|25647.2|20
1724920400000|2024-08-29 08:33:20|25667.2|25647.2|25667.2|25647.2|25667.2|25647.2|25667.2|25647.2|10
1724920410000|2024-08-29 08:33:30|25664.7|25644.7|25664.7|25644.7|25664.7|25644.7|25664.7|25644.7|16
1724920420000|2024-08-29 08:33:40|25649.7|25629.7|25649.7|25629.7|25649.7|25629.7|25649.7|25629.7|6
1724920430000|2024-08-29 08:33:50|25649.4|25629.4|25654.7|25634.7|25654.7|25634.7|25649.4|25629.4|1
1724920440000|2024-08-29 08:34:00|25674.2|25634.2|25677.2|25657.2|25677.2|25657.2|25674.2|25634.2|3
1724920450000|2024-08-29 08:34:10|||||||||1
1724920460000|2024-08-29 08:34:20|25688.5|25668.5|25689.7|25669.7|25689.7|25669.7|25688.5|25668.5|2
1724920470000|2024-08-29 08:34:30|25694.2|25674.2|25699.4|25679.4|25699.4|25679.4|25694.2|25674.2|1
1724920480000|2024-08-29 08:34:40|25701.7|25681.7|25706.9|25686.9|25719.2|25686.9|25701.7|25679.2|2
1724920490000|2024-08-29 08:34:50|25719.4|25679.4|25714.9|25694.9|25719.4|25694.9|25712.2|25679.4|2
1724920500000|2024-08-29 08:35:00|||||||||1
1724920510000|2024-08-29 08:35:10|25717.2|25697.2|25717.2|25697.2|25717.2|25697.2|25717.2|25697.2|1
1724920520000|2024-08-29 08:35:20|25714.9|25694.9|25714.9|25694.9|25714.9|25694.9|25714.9|25694.9|3
1724920530000|2024-08-29 08:35:30|25714.7|25694.7|25712.4|25692.4|25714.7|25694.7|25712.4|25692.4|3
1724920540000|2024-08-29 08:35:40|25709.9|25689.9|25702.4|25682.4|25709.9|25689.9|25702.4|25682.4|1
1724920550000|2024-08-29 08:35:50|25699.9|25679.9|25704.7|25684.7|25704.7|25684.7|25699.9|25679.9|2
1724920570000|2024-08-29 08:36:10|25709.7|25669.7|25674.9|25654.9|25712.9|25669.7|25674.9|25652.2|10
1724920580000|2024-08-29 08:36:20|25677.2|25657.2|25677.2|25657.2|25677.2|25657.2|25677.2|25657.2|3
1724920590000|2024-08-29 08:36:30|25669.7|25629.7|25654.9|25634.9|25669.7|25637.4|25654.9|25629.7|3
1724920600000|2024-08-29 08:36:40|25643.1|25623.1|25643.1|25623.1|25643.1|25623.1|25643.1|25623.1|6
1724920610000|2024-08-29 08:36:50|25642.6|25622.6|25635.1|25615.1|25642.6|25622.6|25632.6|25612.6|12
1724920620000|2024-08-29 08:37:00|25634.9|25614.9|25602.6|25582.6|25634.9|25614.9|25600.4|25580.4|1
1724920630000|2024-08-29 08:37:10|25602.2|25582.2|25577.6|25557.6|25602.2|25582.2|25577.6|25550.4|8
1724920640000|2024-08-29 08:37:20|25582.2|25562.2|25605.1|25565.1|25605.1|25571.7|25582.2|25554.9|1
1724920650000|2024-08-29 08:37:30|||||||||1
1724920660000|2024-08-29 08:37:40|||||||||1
1724920680000|2024-08-29 08:38:00|25600.4|25560.4|25580.1|25560.1|25600.4|25563.3|25580.1|25557.9|2
1724920690000|2024-08-29 08:38:10|25579.9|25559.9|25570.4|25550.4|25579.9|25559.9|25570.4|25550.4|7
1724920700000|2024-08-29 08:38:20|25572.6|25552.6|25574.9|25554.9|25574.9|25554.9|25572.6|25552.6|0
1724920710000|2024-08-29 08:38:30|25575.1|25555.1|25572.9|25552.9|25579.9|25559.9|25572.9|25552.9|1
1724920720000|2024-08-29 08:38:40|25572.6|25552.6|25572.9|25552.9|25575.1|25555.1|25572.6|25552.6|5
1724920740000|2024-08-29 08:39:00|25572.6|25552.6|25560.4|25520.4|25572.6|25552.6|25552.6|25520.4|1
1724920750000|2024-08-29 08:39:10|25552.4|25532.4|25562.6|25542.6|25562.6|25542.6|25552.4|25532.4|1
1724920770000|2024-08-29 08:39:30|25575.1|25535.1|25575.1|25535.1|25575.1|25535.1|25575.1|25535.1|0
1724920800000|2024-08-29 08:40:00|25574.9|25534.9|25567.4|25547.4|25574.9|25547.4|25562.6|25534.9|0
1724920810000|2024-08-29 08:40:10|25567.2|25547.2|25570.4|25530.4|25570.4|25547.2|25564.9|25530.4|0
1724920830000|2024-08-29 08:40:30|25551.5|25511.5|25551.5|25511.5|25551.5|25511.5|25551.5|25511.5|1
1724920840000|2024-08-29 08:40:40|25550.1|25510.1|25552.9|25512.9|25552.9|25512.9|25550.1|25510.1|1
1724920860000|2024-08-29 08:41:00|25555.1|25515.1|25553.3|25513.3|25555.1|25515.1|25553.3|25513.3|0
1724920870000|2024-08-29 08:41:10|25550.6|25510.6|25550.6|25510.6|25550.6|25510.6|25550.6|25510.6|1
1724920880000|2024-08-29 08:41:20|25542.9|25522.9|25542.9|25522.9|25542.9|25522.9|25542.9|25522.9|1
1724920890000|2024-08-29 08:41:30|25542.6|25522.6|25542.9|25522.9|25543.1|25523.1|25542.6|25522.6|13
1724920900000|2024-08-29 08:41:40|25547.6|25507.6|25527.9|25507.9|25547.6|25507.9|25525.1|25505.1|9
1724920910000|2024-08-29 08:41:50|25525.4|25505.4|25525.4|25505.4|25525.4|25505.4|25525.4|25505.4|2
1724920930000|2024-08-29 08:42:10|25527.6|25507.6|25527.8|25507.8|25527.9|25507.9|25525.6|25505.6|0
1724920970000|2024-08-29 08:42:50|25520.3|25500.3|25508.3|25488.3|25520.3|25500.3|25508.3|25488.3|2
1724920980000|2024-08-29 08:43:00|25507.2|25487.2|25485.8|25465.8|25507.2|25487.2|25485.8|25465.8|2
1724920990000|2024-08-29 08:43:10|25478.8|25458.8|25487.8|25467.8|25490.8|25467.8|25478.5|25450.8|1
1724921000000|2024-08-29 08:43:20|25488.1|25468.1|25487.6|25467.6|25488.1|25468.1|25487.6|25467.6|2
1724921010000|2024-08-29 08:43:30|25482.8|25462.8|25483.1|25463.1|25490.6|25463.1|25482.8|25450.6|6
1724921030000|2024-08-29 08:43:50|25482.8|25462.8|25470.8|25430.8|25490.3|25462.8|25458.8|25430.8|3
1724921040000|2024-08-29 08:44:00|25471|25431|25463.3|25443.3|25471|25443.3|25458.8|25431|0
1724921050000|2024-08-29 08:44:10|25461|25441|25465.6|25445.6|25465.6|25445.6|25460.8|25440.8|2
1724921060000|2024-08-29 08:44:20|25480.1|25440.1|25482.8|25442.8|25482.8|25442.8|25480.1|25440.1|2
1724921070000|2024-08-29 08:44:30|25483.5|25443.5|25483.5|25443.5|25483.5|25443.5|25483.5|25443.5|0
1724921090000|2024-08-29 08:44:50|25483.8|25443.8|25490.6|25450.6|25490.6|25450.6|25483.8|25443.8|1
1724921100000|2024-08-29 08:45:00|25490.3|25450.3|25500.3|25480.3|25500.3|25480.3|25478.1|25450.3|1
1724921110000|2024-08-29 08:45:10|25498.1|25478.1|25473.1|25453.1|25498.1|25478.1|25473.1|25453.1|2
1724921120000|2024-08-29 08:45:20|25477.8|25457.8|25477.8|25457.8|25477.8|25457.8|25477.8|25457.8|0
1724921130000|2024-08-29 08:45:30|25478.1|25458.1|25463.8|25443.8|25478.1|25458.1|25463.8|25443.8|5
1724921140000|2024-08-29 08:45:40|25463.1|25443.1|25463.1|25443.1|25463.1|25443.1|25460.6|25440.6|1
1724921150000|2024-08-29 08:45:50|25460.8|25440.8|25460.6|25440.6|25460.8|25440.8|25460.6|25440.6|0
1724921160000|2024-08-29 08:46:00|25462.8|25442.8|25465.1|25445.1|25465.1|25445.1|25462.8|25442.8|2
1724921170000|2024-08-29 08:46:10|25467.6|25447.6|25480.6|25460.6|25480.6|25460.6|25467.6|25447.6|0
1724921220000|2024-08-29 08:47:00|25483.1|25463.1|25478.5|25458.5|25483.1|25463.1|25478.5|25458.5|2
1724921230000|2024-08-29 08:47:10|25478.1|25458.1|25478.1|25458.1|25478.1|25458.1|25478.1|25458.1|1
1724921240000|2024-08-29 08:47:20|25482.6|25462.6|25480.6|25460.6|25482.8|25462.8|25480.6|25460.6|4
1724921260000|2024-08-29 08:47:40|25478.3|25458.3|25478.1|25458.1|25478.3|25458.3|25478.1|25458.1|0
1724921270000|2024-08-29 08:47:50|25475.8|25455.8|25475.6|25455.6|25475.8|25455.8|25475.6|25455.6|0
1724921280000|2024-08-29 08:48:00|25475.3|25455.3|25473.1|25453.1|25475.3|25455.3|25473.1|25453.1|1
1724921300000|2024-08-29 08:48:20|25475.3|25455.3|25493.1|25473.1|25493.1|25473.1|25475.3|25455.3|9
1724921320000|2024-08-29 08:48:40|25498.1|25478.1|25510.6|25490.6|25510.6|25490.6|25498.1|25478.1|2
1724921330000|2024-08-29 08:48:50|25513.1|25493.1|25510.6|25490.6|25513.1|25493.1|25510.6|25490.6|0
1724921360000|2024-08-29 08:49:20|25513.1|25473.1|25513.1|25473.1|25513.1|25473.1|25513.1|25473.1|2
1724921380000|2024-08-29 08:49:40|25505.6|25465.6|25505.6|25465.6|25505.6|25465.6|25505.6|25465.6|3
1724921400000|2024-08-29 08:50:00|25491|25471|25491|25471|25491|25471|25491|25471|1
1724921460000|2024-08-29 08:51:00|25490.6|25470.6|25488.3|25468.3|25490.6|25470.6|25488.3|25468.3|12
1724921470000|2024-08-29 08:51:10|25490.6|25470.6|25490.6|25470.6|25490.6|25470.6|25488.1|25468.1|1
1724921490000|2024-08-29 08:51:30|25483.5|25463.5|25483.5|25463.5|25483.5|25463.5|25483.5|25463.5|2
1724921500000|2024-08-29 08:51:40|25483.1|25463.1|25480.8|25460.8|25483.1|25463.1|25480.8|25460.8|0
1724921520000|2024-08-29 08:52:00|25480.6|25460.6|25470.6|25450.6|25480.6|25460.6|25470.6|25450.6|10
1724921540000|2024-08-29 08:52:20|25471|25451|25471.3|25451.3|25471.3|25451.3|25471|25451|10
1724921550000|2024-08-29 08:52:30|25471|25451|25471|25451|25471|25451|25471|25451|9
1724921570000|2024-08-29 08:52:50|25473.3|25453.3|25473.3|25453.3|25473.3|25453.3|25473.3|25453.3|2
1724921580000|2024-08-29 08:53:00|25471|25451|25471|25451|25473.3|25453.3|25471|25451|2
1724921590000|2024-08-29 08:53:10|25473.3|25453.3|25471|25451|25473.3|25453.3|25471|25451|0
1724921620000|2024-08-29 08:53:40|25473.5|25453.5|25475.8|25455.8|25475.8|25455.8|25473.5|25453.5|1
1724921640000|2024-08-29 08:54:00|25459.2|25439.2|25471|25451|25471|25451|25451|25431|8
1724921650000|2024-08-29 08:54:10|25468.5|25448.5|25470.8|25450.8|25470.8|25450.8|25468.5|25448.5|0
1724921660000|2024-08-29 08:54:20|25471|25451|25471|25451|25471|25451|25471|25451|0
1724921670000|2024-08-29 08:54:30|25473.3|25453.3|25485.6|25445.6|25485.6|25453.3|25473.3|25445.6|0
1724921680000|2024-08-29 08:54:40|25486|25446|25486|25446|25486|25446|25486|25446|0
1724921710000|2024-08-29 08:55:10|25488.3|25448.3|25488.3|25448.3|25488.5|25448.5|25488.3|25448.3|0
1724921750000|2024-08-29 08:55:50|25478.3|25458.3|25478.5|25458.5|25478.5|25458.5|25478.3|25458.3|8
1724921760000|2024-08-29 08:56:00|25481|25461|25478.1|25458.1|25481|25461|25478.1|25458.1|3
1724921770000|2024-08-29 08:56:10|25475.8|25455.8|25475.8|25455.8|25475.8|25455.8|25475.8|25455.8|0
1724921780000|2024-08-29 08:56:20|25471|25451|25468.5|25448.5|25471|25451|25468.5|25448.5|2
1724921800000|2024-08-29 08:56:40|25468.3|25448.3|25456|25436|25468.3|25448.3|25456|25436|2
1724921810000|2024-08-29 08:56:50|25453.3|25433.3|25453.3|25433.3|25465.8|25433.3|25453.3|25405.8|9
1724921820000|2024-08-29 08:57:00|25461|25421|25448.5|25428.5|25461|25428.5|25448.5|25420.8|3
1724921830000|2024-08-29 08:57:10|25453.1|25433.1|25475.8|25435.8|25475.8|25442.8|25453.1|25433.1|5
1724921840000|2024-08-29 08:57:20|25468.1|25448.1|25466.2|25446.2|25470.6|25450.6|25466.2|25446.2|0
1724921860000|2024-08-29 08:57:40|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|0
1724921880000|2024-08-29 08:58:00|25468.3|25448.3|25468.3|25448.3|25468.3|25448.3|25468.3|25448.3|0
1724921890000|2024-08-29 08:58:10|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|0
1724921910000|2024-08-29 08:58:30|25463.5|25443.5|25468.3|25448.3|25476|25448.3|25463.5|25436|0
1724921920000|2024-08-29 08:58:40|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|6
1724921940000|2024-08-29 08:59:00|25473.5|25453.5|25478.3|25458.3|25478.3|25458.3|25473.5|25453.5|0
1724921970000|2024-08-29 08:59:30|||||||||1
1724921980000|2024-08-29 08:59:40|25473.5|25453.5|25486|25446|25486|25453.5|25473.5|25446|0
1724921990000|2024-08-29 08:59:50|25488.3|25448.3|25486|25446|25488.3|25448.3|25486|25446|0
1724922000000|2024-08-29 09:00:00|25478.5|25458.5|25483|25463|25490.8|25463|25475.8|25445.8|0
1724922030000|2024-08-29 09:00:30|25490.8|25450.8|25508.7|25488.7|25516.2|25488.7|25483|25450.8|20
1724922040000|2024-08-29 09:00:40|25508.5|25488.5|25508.5|25488.5|25508.5|25488.5|25508.5|25488.5|1
1724922050000|2024-08-29 09:00:50|25506|25486|25501|25481|25506|25486|25501|25481|9
1724922060000|2024-08-29 09:01:00|25493.5|25473.5|25496.7|25456.7|25496.7|25473.5|25493.5|25456.7|5
1724922070000|2024-08-29 09:01:10|25488.5|25468.5|25488.5|25468.5|25490.8|25470.8|25488.5|25468.5|1
1724922080000|2024-08-29 09:01:20|25490.8|25470.8|25493.5|25473.5|25493.5|25473.5|25488.5|25468.5|0
1724922090000|2024-08-29 09:01:30|25493.7|25473.7|25498.7|25478.7|25506.5|25478.7|25493.7|25466.5|24
1724922100000|2024-08-29 09:01:40|25499|25479|25516.5|25496.5|25516.5|25496.5|25499|25479|5
1724922110000|2024-08-29 09:01:50|25518.7|25498.7|25518.7|25498.7|25518.7|25498.7|25518.7|25498.7|1
1724922120000|2024-08-29 09:02:00|25519|25499|25519|25499|25519|25499|25519|25499|1
1724922130000|2024-08-29 09:02:10|25521.5|25501.5|25519.2|25499.2|25521.5|25501.5|25519.2|25499.2|0
1724922140000|2024-08-29 09:02:20|25521.2|25501.2|25518.3|25498.3|25521.5|25501.5|25518.3|25498.3|4
1724922170000|2024-08-29 09:02:50|25508.5|25488.5|25506.2|25466.2|25508.5|25488.5|25498.7|25466.2|2
1724922180000|2024-08-29 09:03:00|25493.7|25473.7|25486.5|25466.5|25501.2|25473.7|25486.5|25461.2|0
1724922190000|2024-08-29 09:03:10|25486.2|25466.2|25488.7|25468.7|25488.7|25468.7|25486.2|25466.2|0
1724922210000|2024-08-29 09:03:30|25486.2|25466.2|25486.2|25466.2|25486.2|25466.2|25486.2|25466.2|0
1724922220000|2024-08-29 09:03:40|25488.5|25468.5|25488.5|25468.5|25488.5|25468.5|25488.5|25468.5|0
1724922240000|2024-08-29 09:04:00|25486|25466|25488.5|25468.5|25488.5|25468.5|25486|25466|1
1724922260000|2024-08-29 09:04:20|25483.5|25463.5|25483.5|25463.5|25483.5|25463.5|25483.5|25463.5|0
1724922270000|2024-08-29 09:04:30|25491.2|25451.2|25483.5|25463.5|25491.2|25463.5|25483.5|25451.2|0
1724922280000|2024-08-29 09:04:40|25491|25451|25491|25451|25491|25451|25491|25451|2
1724922340000|2024-08-29 09:05:40|25486|25446|25466.5|25446.5|25486|25453.7|25464.2|25444.2|0
1724922360000|2024-08-29 09:06:00|25464.2|25444.2|25466.2|25446.2|25466.2|25446.2|25464|25444|0
1724922380000|2024-08-29 09:06:20|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|25468.3|25448.3|1
1724922390000|2024-08-29 09:06:30|25468.3|25448.3|25463.5|25443.5|25468.3|25448.3|25461|25441|1
1724922400000|2024-08-29 09:06:40|25461|25441|25463.5|25443.5|25463.5|25443.5|25461|25441|1
1724922410000|2024-08-29 09:06:50|25465.8|25445.8|25466|25446|25466|25446|25465.8|25445.8|3
1724922430000|2024-08-29 09:07:10|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|1
1724922470000|2024-08-29 09:07:50|25471|25451|25473.5|25453.5|25473.5|25453.5|25471|25451|1
1724922480000|2024-08-29 09:08:00|25471|25451|25468.7|25448.7|25471|25451|25468.7|25448.7|0
1724922500000|2024-08-29 09:08:20|25471|25451|25473.3|25453.3|25473.3|25453.3|25471|25451|0
1724922510000|2024-08-29 09:08:30|25471|25451|25473.5|25453.5|25473.5|25453.5|25471|25451|0
1724922550000|2024-08-29 09:09:10|25478.5|25458.5|25493.5|25473.5|25493.7|25473.7|25478.5|25458.5|1
1724922560000|2024-08-29 09:09:20|25496|25476|25496|25476|25496|25476|25496|25476|0
1724922570000|2024-08-29 09:09:30|25495.8|25475.8|25496|25476|25496|25476|25495.8|25475.8|0
1724922580000|2024-08-29 09:09:40|25498.7|25478.7|25501|25481|25501|25481|25498.7|25478.7|0
1724922590000|2024-08-29 09:09:50|25505.5|25485.5|25511|25471|25511.5|25486|25505.5|25471|0
1724922610000|2024-08-29 09:10:10|25508.7|25468.7|25508.5|25468.5|25508.7|25468.7|25508.5|25468.5|0
1724922650000|2024-08-29 09:10:50|25493.5|25473.5|25493.5|25473.5|25501.2|25473.5|25493.5|25461.2|3
1724922660000|2024-08-29 09:11:00|25491|25471|25498.5|25478.5|25498.5|25478.5|25491|25471|0
1724922690000|2024-08-29 09:11:30|25511|25471|25511|25471|25511|25471|25511|25471|0
1724922730000|2024-08-29 09:12:10|25511.2|25471.2|25511.2|25471.2|25511.2|25471.2|25511.2|25471.2|0
1724922780000|2024-08-29 09:13:00|25503.5|25483.5|25518.5|25498.5|25518.5|25498.5|25503.5|25483.5|0
1724922790000|2024-08-29 09:13:10|25521|25501|25525.8|25505.8|25525.8|25505.8|25521|25501|2
1724922800000|2024-08-29 09:13:20|25523.5|25503.5|25525.8|25505.8|25525.8|25505.8|25523.5|25503.5|1
1724922820000|2024-08-29 09:13:40|25523.5|25503.5|25521|25501|25523.5|25503.5|25521|25501|1
1724922900000|2024-08-29 09:15:00|25523.3|25503.3|25518.5|25498.5|25530.8|25503.3|25518.5|25490.8|0
1724922940000|2024-08-29 09:15:40|25526|25486|25513.7|25493.7|25526|25493.7|25513.7|25486|1
1724922960000|2024-08-29 09:16:00|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|0
1724922970000|2024-08-29 09:16:10|25516|25496|25516|25496|25516|25496|25516|25496|1
1724922980000|2024-08-29 09:16:20|25518.3|25498.3|25511|25491|25518.3|25498.3|25511|25491|1
1724923010000|2024-08-29 09:16:50|||||||||10
1724923020000|2024-08-29 09:17:00|25517.8|25497.8|25518.2|25498.2|25518.2|25498.2|25517.8|25497.8|7
1724923060000|2024-08-29 09:17:40|25518.7|25498.7|25518.7|25498.7|25518.7|25498.7|25518.7|25498.7|2
1724923070000|2024-08-29 09:17:50|25521|25501|25521.2|25501.2|25521.2|25501.2|25521|25501|1
1724923080000|2024-08-29 09:18:00|25518.5|25498.5|25516|25496|25518.5|25498.5|25516|25496|0
1724923090000|2024-08-29 09:18:10|||||||||1
1724923110000|2024-08-29 09:18:30|25518.2|25498.2|25518.5|25498.5|25518.5|25498.5|25518.2|25498.2|0
1724923120000|2024-08-29 09:18:40|25516|25496|25518.5|25498.5|25518.5|25498.5|25516|25496|0
1724923130000|2024-08-29 09:18:50|25516|25496|25516|25496|25516|25496|25516|25496|0
1724923160000|2024-08-29 09:19:20|||||||||1
1724923180000|2024-08-29 09:19:40|25513.7|25493.7|25513.5|25493.5|25513.7|25493.7|25513.5|25493.5|1
1724923230000|2024-08-29 09:20:30|25513|25493|25488.7|25468.7|25513|25493|25488.7|25468.7|5
1724923240000|2024-08-29 09:20:40|25486|25466|25486.2|25466.2|25486.2|25466.2|25486|25466|2
1724923280000|2024-08-29 09:21:20|25483.9|25463.9|25483.9|25463.9|25486.2|25466.2|25483.7|25463.7|0
1724923290000|2024-08-29 09:21:30|25483.7|25463.7|25486.2|25466.2|25486.2|25466.2|25483.7|25463.7|0
1724923300000|2024-08-29 09:21:40|25488.5|25468.5|25496.2|25476.2|25496.2|25476.2|25488.5|25468.5|1
1724923310000|2024-08-29 09:21:50|25493.7|25473.7|25493.7|25473.7|25493.7|25473.7|25493.7|25473.7|1
1724923320000|2024-08-29 09:22:00|25491.2|25471.2|25493.7|25473.7|25493.7|25473.7|25491.2|25471.2|0
1724923330000|2024-08-29 09:22:10|25498.2|25478.2|25511|25491|25511|25491|25498.2|25478.2|3
1724923350000|2024-08-29 09:22:30|25506.2|25486.2|25506|25486|25508.5|25488.5|25503.5|25483.5|2
1724923360000|2024-08-29 09:22:40|25503.7|25483.7|25508.5|25468.5|25511.2|25483.7|25503.5|25468.5|0
1724923370000|2024-08-29 09:22:50|25511|25471|25508.7|25468.7|25511|25471|25508.7|25468.7|0
1724923380000|2024-08-29 09:23:00|25508.5|25468.5|25491|25471|25508.5|25473.5|25491|25468.5|0
1724923390000|2024-08-29 09:23:10|25488.5|25468.5|25488.5|25468.5|25488.5|25468.5|25488.5|25468.5|1
1724923400000|2024-08-29 09:23:20|25490.7|25470.7|25491|25471|25491|25471|25490.7|25470.7|1
1724923430000|2024-08-29 09:23:50|25488.7|25468.7|25491|25471|25491|25471|25488.7|25468.7|0
1724923440000|2024-08-29 09:24:00|25491.2|25471.2|25491.2|25471.2|25491.2|25471.2|25491.2|25471.2|0
1724923450000|2024-08-29 09:24:10|25493.5|25473.5|25493.7|25473.7|25493.7|25473.7|25493.5|25473.5|0
1724923460000|2024-08-29 09:24:20|25506|25466|25493.7|25473.7|25506|25473.7|25493.7|25466|2
1724923480000|2024-08-29 09:24:40|25491.2|25471.2|25488.7|25468.7|25491.2|25471.2|25488.7|25468.7|0
1724923500000|2024-08-29 09:25:00|25486.2|25466.2|25486.2|25466.2|25486.2|25466.2|25486.2|25466.2|1
1724923510000|2024-08-29 09:25:10|25476.7|25456.7|25448.7|25428.7|25476.7|25456.7|25448.7|25428.7|4
1724923520000|2024-08-29 09:25:20|25446.4|25426.4|25453.7|25433.7|25453.7|25433.7|25446.4|25426.4|2
1724923530000|2024-08-29 09:25:30|25453.9|25433.9|25448.5|25428.5|25466.2|25438.5|25448.5|25426.2|2
1724923540000|2024-08-29 09:25:40|||||||||1
1724923550000|2024-08-29 09:25:50|||||||||1
1724923570000|2024-08-29 09:26:10|25446|25426|25446|25426|25446|25426|25446|25426|1
1724923580000|2024-08-29 09:26:20|25443.7|25423.7|25441.2|25421.2|25443.7|25423.7|25441.2|25421.2|8
1724923590000|2024-08-29 09:26:30|25431.9|25411.9|25431.9|25411.9|25431.9|25411.9|25431.9|25411.9|1
1724923610000|2024-08-29 09:26:50|25424.2|25404.2|25424.2|25404.2|25424.2|25404.2|25424.2|25404.2|57
1724923620000|2024-08-29 09:27:00|25423.9|25403.9|25388.7|25368.7|25423.9|25403.9|25388.7|25368.7|6
1724923630000|2024-08-29 09:27:10|25386.2|25366.2|25383.2|25363.2|25386.2|25366.2|25383.2|25363.2|1
1724923640000|2024-08-29 09:27:20|25387.8|25367.8|25411.2|25371.2|25411.2|25378.5|25386.4|25356.4|13
1724923650000|2024-08-29 09:27:30|25413.5|25373.5|25420.7|25380.7|25420.7|25388|25403.5|25373.5|0
1724923660000|2024-08-29 09:27:40|25421|25381|25421|25381|25421|25381|25421|25381|0
1724923680000|2024-08-29 09:28:00|25420.7|25380.7|25418.5|25378.5|25420.7|25380.7|25418.5|25378.5|0
1724923690000|2024-08-29 09:28:10|25413.5|25393.5|25418.5|25398.5|25418.5|25398.5|25413.5|25393.5|12
1724923700000|2024-08-29 09:28:20|25416|25376|25395.7|25375.7|25416|25380.5|25395.7|25375.7|13
1724923710000|2024-08-29 09:28:30|25395.5|25375.5|25395.5|25375.5|25395.5|25375.5|25395.5|25375.5|0
1724923720000|2024-08-29 09:28:40|25388.7|25368.7|25388.7|25368.7|25388.7|25368.7|25388.7|25368.7|0
1724923730000|2024-08-29 09:28:50|25388.5|25368.5|25396.2|25356.2|25396.2|25368.5|25388.5|25356.2|1
1724923750000|2024-08-29 09:29:10|25383.7|25363.7|25383.7|25363.7|25383.7|25363.7|25383.7|25363.7|0
1724923760000|2024-08-29 09:29:20|25391.2|25351.2|25391.4|25351.4|25391.4|25363.5|25383.5|25351.2|0
1724923770000|2024-08-29 09:29:30|25391.2|25351.2|25391.2|25351.2|25391.2|25351.2|25391.2|25351.2|1
1724923790000|2024-08-29 09:29:50|25383.5|25363.5|25383.5|25363.5|25383.5|25363.5|25383.5|25363.5|0
1724923800000|2024-08-29 09:30:00|25391.2|25351.2|25378.7|25358.7|25391.2|25358.7|25378.7|25351.2|0
1724923850000|2024-08-29 09:30:50|25381|25361|25396|25356|25396|25361|25381|25355.5|5
1724923860000|2024-08-29 09:31:00|25396.2|25356.2|25401|25361|25401|25366|25386|25351.4|1
1724923870000|2024-08-29 09:31:10|25403.5|25363.5|25401|25361|25403.5|25363.5|25401|25361|0
1724923890000|2024-08-29 09:31:30|25393.7|25353.7|25379.1|25359.1|25393.7|25359.1|25379.1|25353.7|3
1724923900000|2024-08-29 09:31:40|25378.7|25358.7|25383.5|25363.5|25383.5|25363.5|25378.7|25358.7|1
1724923910000|2024-08-29 09:31:50|25388.5|25368.5|25398.5|25378.5|25398.5|25378.5|25388.5|25368.5|2
1724923930000|2024-08-29 09:32:10|25406.2|25366.2|25406.2|25366.2|25406.2|25366.2|25406.2|25366.2|0
1724923940000|2024-08-29 09:32:20|25393.7|25373.7|25393.7|25373.7|25393.7|25373.7|25393.7|25373.7|0
1724923950000|2024-08-29 09:32:30|25401.4|25361.4|25378.5|25358.5|25401.4|25361.4|25378.2|25356|2
1724923970000|2024-08-29 09:32:50|25386.2|25346.2|25378.5|25358.5|25386.2|25358.5|25378.5|25346.2|0
1724923980000|2024-08-29 09:33:00|25386|25346|25378.5|25358.5|25386.2|25358.5|25378.5|25346|1
1724923990000|2024-08-29 09:33:10|25386.2|25346.2|25386|25346|25386.2|25346.2|25386|25346|0
1724924010000|2024-08-29 09:33:30|25373.5|25353.5|25356.2|25336.2|25373.5|25353.5|25353.9|25333.9|7
1724924020000|2024-08-29 09:33:40|25351.6|25331.6|25346.4|25326.4|25351.6|25331.6|25346.4|25326.4|6
1724924030000|2024-08-29 09:33:50|25351|25331|25362.3|25342.3|25362.3|25342.3|25351|25331|12
1724924040000|2024-08-29 09:34:00|25378.2|25358.2|25378.2|25358.2|25378.2|25358.2|25378.2|25358.2|1
1724924060000|2024-08-29 09:34:20|25390.5|25350.5|25390.5|25350.5|25390.5|25350.5|25390.5|25350.5|0
1724924070000|2024-08-29 09:34:30|25382.8|25362.8|25385.5|25365.5|25385.5|25365.5|25382.8|25362.8|1
1724924080000|2024-08-29 09:34:40|25383.2|25363.2|25383.2|25363.2|25383.2|25363.2|25383.2|25363.2|1
1724924110000|2024-08-29 09:35:10|25385.5|25365.5|25393|25373|25393|25373|25385.5|25365.5|3
1724924120000|2024-08-29 09:35:20|25395.5|25375.5|25393|25373|25395.5|25375.5|25393|25373|0
1724924140000|2024-08-29 09:35:40|25395.5|25375.5|25395.5|25375.5|25395.5|25375.5|25395.5|25375.5|0
1724924160000|2024-08-29 09:36:00|25393|25373|25398|25378|25398|25378|25393|25373|0
1724924180000|2024-08-29 09:36:20|25395.7|25375.7|25395.5|25375.5|25395.7|25375.7|25395.5|25375.5|0
1724924220000|2024-08-29 09:37:00|25390.7|25370.7|25388.2|25368.2|25390.7|25370.7|25388.2|25368.2|4
1724924280000|2024-08-29 09:38:00|25390.5|25370.5|25390.5|25370.5|25393|25373|25390.5|25370.5|0
1724924300000|2024-08-29 09:38:20|25393|25373|25408|25388|25410.2|25390.2|25393|25373|7
1724924310000|2024-08-29 09:38:30|25421.2|25361.2|25413.2|25373.2|25421.2|25373.2|25413.2|25360.9|14
1724924320000|2024-08-29 09:38:40|25413|25373|25383|25363|25413|25375.5|25383|25363|1
1724924330000|2024-08-29 09:38:50|25388|25368|25393.2|25373.2|25395.5|25375.5|25388|25368|2
1724924340000|2024-08-29 09:39:00|25393|25373|25380.7|25360.7|25393|25373|25380.7|25360.7|5
1724924350000|2024-08-29 09:39:10|25380.2|25360.2|25385.5|25345.5|25385.5|25360.2|25380.2|25345.5|1
1724924360000|2024-08-29 09:39:20|25380.7|25340.7|25365.5|25345.5|25380.7|25345.5|25365.5|25340.7|0
1724924370000|2024-08-29 09:39:30|25363.2|25343.2|25363.2|25343.2|25363.2|25343.2|25363.2|25343.2|0
1724924380000|2024-08-29 09:39:40|25370.9|25330.9|25363|25343|25370.9|25343|25363|25330.7|1
1724924390000|2024-08-29 09:39:50|25370.7|25330.7|25363.2|25343.2|25370.7|25343.2|25363.2|25330.7|0
1724924400000|2024-08-29 09:40:00|25370.9|25330.9|25370.9|25330.9|25370.9|25330.9|25370.9|25330.9|0
1724924410000|2024-08-29 09:40:10|25370.7|25330.7|25370.7|25330.7|25370.7|25330.7|25370.7|25330.7|0
1724924420000|2024-08-29 09:40:20|25358.2|25338.2|25353.4|25333.4|25358.2|25338.2|25353.4|25333.4|2
1724924430000|2024-08-29 09:40:30|25353.2|25333.2|25353.2|25333.2|25353.2|25333.2|25353.2|25333.2|1
1724924460000|2024-08-29 09:41:00|25355.5|25335.5|25355.5|25335.5|25355.5|25335.5|25355.5|25335.5|0
1724924470000|2024-08-29 09:41:10|25360.9|25320.9|25360.9|25320.9|25360.9|25320.9|25360.9|25320.9|0
1724924480000|2024-08-29 09:41:20|25360.7|25320.7|25355.5|25335.5|25360.7|25335.5|25355.5|25320.7|2
1724924490000|2024-08-29 09:41:30|25357.7|25337.7|25360.5|25340.5|25360.5|25340.5|25357.7|25337.7|0
1724924500000|2024-08-29 09:41:40|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|0
1724924520000|2024-08-29 09:42:00|25363|25343|25365.7|25345.7|25365.7|25345.7|25363|25343|0
1724924530000|2024-08-29 09:42:10|25368.2|25348.2|25373|25353|25373|25353|25368.2|25348.2|3
1724924540000|2024-08-29 09:42:20|25378|25358|25383.2|25363.2|25383.2|25363.2|25378|25358|3
1724924550000|2024-08-29 09:42:30|||||||||1
1724924560000|2024-08-29 09:42:40|25383.4|25363.4|25388|25368|25388|25368|25383.4|25363.4|0
1724924570000|2024-08-29 09:42:50|25400.2|25360.2|25388|25368|25400.5|25368.2|25388|25360.2|0
1724924580000|2024-08-29 09:43:00|25385.5|25365.5|25385.5|25365.5|25385.5|25365.5|25385.5|25365.5|0
1724924590000|2024-08-29 09:43:10|25383|25363|25383|25363|25383|25363|25383|25363|0
1724924600000|2024-08-29 09:43:20|25395.7|25355.7|25392.7|25372.7|25400.5|25372.7|25392.7|25355.7|0
1724924620000|2024-08-29 09:43:40|25388.2|25368.2|25388|25368|25388.2|25368.2|25388|25368|1
1724924630000|2024-08-29 09:43:50|25390.2|25370.2|25385.5|25365.5|25395.2|25375.2|25383.4|25363.4|8
1724924640000|2024-08-29 09:44:00|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|25383.2|25363.2|0
1724924650000|2024-08-29 09:44:10|||||||||1
1724924670000|2024-08-29 09:44:30|25385.5|25365.5|25383.2|25363.2|25385.5|25365.5|25383.2|25363.2|0
1724924710000|2024-08-29 09:45:10|||||||||1
1724924720000|2024-08-29 09:45:20|25376.4|25356.4|25364.1|25344.1|25380.9|25356.4|25364.1|25336.4|2
1724924730000|2024-08-29 09:45:30|25363.4|25343.4|25363.4|25343.4|25363.4|25343.4|25363.4|25343.4|0
1724924740000|2024-08-29 09:45:40|||||||||1
1724924760000|2024-08-29 09:46:00|25365.5|25345.5|25368.4|25348.4|25368.4|25348.4|25363.2|25343.2|6
1724924770000|2024-08-29 09:46:10|25370.7|25350.7|25370.7|25350.7|25370.7|25350.7|25370.7|25350.7|1
1724924780000|2024-08-29 09:46:20|25373.2|25353.2|25378.2|25358.2|25378.2|25358.2|25373.2|25353.2|2
1724924790000|2024-08-29 09:46:30|25380.5|25360.5|25380.5|25360.5|25380.5|25360.5|25380.5|25360.5|0
1724924820000|2024-08-29 09:47:00|25380.7|25360.7|25380.7|25360.7|25380.7|25360.7|25380.7|25360.7|0
1724924830000|2024-08-29 09:47:10|25369.1|25349.1|25369.1|25349.1|25369.1|25349.1|25369.1|25349.1|6
1724924850000|2024-08-29 09:47:30|25368.4|25348.4|25368.4|25348.4|25368.4|25348.4|25368.4|25348.4|0
1724924860000|2024-08-29 09:47:40|25357.1|25337.1|25348.4|25328.4|25357.1|25337.1|25343.9|25323.9|6
1724924880000|2024-08-29 09:48:00|25348.2|25328.2|25348.2|25328.2|25348.2|25328.2|25348.2|25328.2|2
1724924890000|2024-08-29 09:48:10|25348.4|25328.4|25348.7|25328.7|25348.7|25328.7|25348.4|25328.4|0
1724924910000|2024-08-29 09:48:30|25348.4|25328.4|25348.4|25328.4|25348.4|25328.4|25348.4|25328.4|0
1724924920000|2024-08-29 09:48:40|||||||||1
1724924940000|2024-08-29 09:49:00|25348.2|25328.2|25348.2|25328.2|25348.2|25328.2|25348.2|25328.2|1
1724924950000|2024-08-29 09:49:10|25343.7|25323.7|25343.7|25323.7|25343.7|25323.7|25343.7|25323.7|4
1724924960000|2024-08-29 09:49:20|25348.2|25328.2|25348.7|25328.7|25348.7|25328.7|25348.2|25328.2|3
1724924980000|2024-08-29 09:49:40|25348.4|25328.4|25348.4|25328.4|25348.4|25328.4|25348.4|25328.4|0
1724924990000|2024-08-29 09:49:50|25350.7|25330.7|25355.5|25335.5|25355.5|25335.5|25350.7|25330.7|1
1724925000000|2024-08-29 09:50:00|25355.7|25335.7|25355.7|25335.7|25355.7|25335.7|25355.7|25335.7|0
1724925010000|2024-08-29 09:50:10|25358.2|25338.2|25355.7|25335.7|25358.2|25338.2|25355.7|25335.7|3
1724925020000|2024-08-29 09:50:20|25353.4|25333.4|25353.4|25333.4|25353.4|25333.4|25353.4|25333.4|0
1724925060000|2024-08-29 09:51:00|25353.7|25333.7|25365.7|25325.7|25365.7|25333.7|25353.2|25325.7|4
1724925120000|2024-08-29 09:52:00|25360.2|25340.2|25358|25338|25360.2|25340.2|25355.7|25335.7|0
1724925130000|2024-08-29 09:52:10|25360.5|25340.5|25360.5|25340.5|25360.5|25340.5|25360.5|25340.5|0
1724925140000|2024-08-29 09:52:20|||||||||2
1724925150000|2024-08-29 09:52:30|25360.7|25340.7|25363|25343|25363|25343|25360.7|25340.7|3
1724925170000|2024-08-29 09:52:50|25370.5|25330.5|25358|25338|25370.5|25338|25358|25330.2|2
1724925180000|2024-08-29 09:53:00|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|0
1724925200000|2024-08-29 09:53:20|25358.4|25338.4|25358|25338|25358.4|25338.4|25358|25338|0
1724925230000|2024-08-29 09:53:50|25358.2|25338.2|25358.2|25338.2|25360.2|25340.2|25355.7|25335.7|0
1724925240000|2024-08-29 09:54:00|25358|25338|25360.7|25340.7|25360.7|25340.7|25355.7|25335.7|2
1724925250000|2024-08-29 09:54:10|25360.9|25340.9|25365.5|25345.5|25365.5|25345.5|25360.9|25340.9|2
1724925270000|2024-08-29 09:54:30|25365.4|25345.4|25372.3|25352.3|25372.3|25352.3|25365.4|25345.4|11
1724925280000|2024-08-29 09:54:40|25375.2|25355.2|25377.9|25357.9|25385.4|25357.9|25375.2|25345.4|0
1724925290000|2024-08-29 09:54:50|25375.4|25355.4|25372.9|25352.9|25377.9|25357.9|25372.9|25352.9|0
1724925300000|2024-08-29 09:55:00|25377.9|25357.9|25385.4|25345.4|25385.7|25357.9|25377.9|25345.4|0
1724925310000|2024-08-29 09:55:10|25377.7|25357.7|25377.9|25357.9|25377.9|25357.9|25377.7|25357.7|0
1724925330000|2024-08-29 09:55:30|25375.4|25355.4|25375.4|25355.4|25375.4|25355.4|25375.4|25355.4|0
1724925340000|2024-08-29 09:55:40|25373.2|25353.2|25385.2|25345.2|25385.2|25353.2|25372.9|25345.2|2
1724925350000|2024-08-29 09:55:50|25373.2|25353.2|25373.2|25353.2|25373.2|25353.2|25373.2|25353.2|0
1724925360000|2024-08-29 09:56:00|25372.9|25352.9|25372.9|25352.9|25372.9|25352.9|25372.9|25352.9|0
1724925370000|2024-08-29 09:56:10|25380.2|25340.2|25375.4|25355.4|25380.2|25355.4|25370.2|25340.2|1
1724925420000|2024-08-29 09:57:00|25375.7|25355.7|25375.7|25355.7|25375.7|25355.7|25375.7|25355.7|1
1724925430000|2024-08-29 09:57:10|25375.4|25355.4|25380.4|25360.4|25380.4|25360.4|25375.4|25355.4|5
1724925480000|2024-08-29 09:58:00|25380.2|25360.2|25380.2|25360.2|25380.2|25360.2|25380.2|25360.2|0
1724925490000|2024-08-29 09:58:10|25377.7|25357.7|25377.7|25357.7|25377.7|25357.7|25377.7|25357.7|0
1724925500000|2024-08-29 09:58:20|25380.2|25360.2|25382.7|25362.7|25390.4|25362.7|25380.2|25350.2|3
1724925520000|2024-08-29 09:58:40|||||||||3
1724925530000|2024-08-29 09:58:50|25387.2|25367.2|25387.2|25367.2|25387.2|25367.2|25387.2|25367.2|4
1724925540000|2024-08-29 09:59:00|25387.9|25367.9|25388.2|25368.2|25390.4|25370.4|25387.9|25367.9|0
1724925550000|2024-08-29 09:59:10|25387.7|25367.7|25395.7|25355.7|25397.7|25367.7|25387.7|25355.4|1
1724925560000|2024-08-29 09:59:20|25395.4|25355.4|25395.4|25355.4|25395.4|25355.4|25395.4|25355.4|0
1724925570000|2024-08-29 09:59:30|25387.7|25367.7|25387.9|25367.9|25387.9|25367.9|25387.7|25367.7|0
1724925590000|2024-08-29 09:59:50|25390.4|25370.4|25390.4|25370.4|25390.4|25370.4|25390.4|25370.4|1
1724925600000|2024-08-29 10:00:00|25392.7|25372.7|25390.7|25370.7|25395|25375|25390.7|25370.7|1
1724925610000|2024-08-29 10:00:10|25392.7|25372.7|25392.9|25372.9|25392.9|25372.9|25392.7|25372.7|0
1724925620000|2024-08-29 10:00:20|25390.7|25370.7|25392.9|25372.9|25392.9|25372.9|25390.7|25370.7|0
1724925630000|2024-08-29 10:00:30|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|0
1724925640000|2024-08-29 10:00:40|25392.9|25372.9|25392.9|25372.9|25392.9|25372.9|25392.9|25372.9|0
1724925650000|2024-08-29 10:00:50|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|0
1724925660000|2024-08-29 10:01:00|25395.4|25375.4|25395.4|25375.4|25395.4|25375.4|25395.4|25375.4|0
1724925670000|2024-08-29 10:01:10|25397.7|25377.7|25405.4|25385.4|25405.4|25385.4|25397.7|25377.7|1
1724925680000|2024-08-29 10:01:20|25407.7|25387.7|25420.4|25400.4|25420.4|25400.4|25405.4|25385.4|8
1724925690000|2024-08-29 10:01:30|25425.2|25405.2|25466.8|25446.8|25466.8|25446.8|25425.2|25405.2|16
1724925700000|2024-08-29 10:01:40|25474.7|25434.7|25460.4|25440.4|25474.7|25447|25457.9|25430.4|5
1724925710000|2024-08-29 10:01:50|25457.9|25437.9|25460.4|25440.4|25460.4|25440.4|25457.9|25437.9|3
1724925730000|2024-08-29 10:02:10|25455.9|25435.9|25468.2|25448.2|25468.2|25448.2|25455.4|25435.4|2
1724925740000|2024-08-29 10:02:20|25470.4|25450.4|25480.2|25460.2|25482.7|25462.7|25470.4|25450.4|3
1724925750000|2024-08-29 10:02:30|25485.2|25465.2|25490.7|25470.7|25490.7|25470.7|25485.2|25465.2|2
1724925760000|2024-08-29 10:02:40|25492.9|25472.9|25487.9|25467.9|25492.9|25472.9|25487.9|25467.9|6
1724925770000|2024-08-29 10:02:50|25495.7|25455.7|25487.7|25467.7|25495.7|25467.7|25487.7|25455.7|1
1724925780000|2024-08-29 10:03:00|25487.9|25467.9|25490.4|25470.4|25490.4|25470.4|25487.9|25467.9|1
1724925820000|2024-08-29 10:03:40|25488.2|25468.2|25512.7|25492.7|25514|25492.7|25488.2|25467.2|7
1724925830000|2024-08-29 10:03:50|||||||||1
1724925840000|2024-08-29 10:04:00|25510.4|25490.4|25508.2|25488.2|25510.4|25490.4|25508.2|25488.2|1
1724925850000|2024-08-29 10:04:10|25507.9|25487.9|25498.9|25478.9|25507.9|25487.9|25498.9|25478.9|1
1724925860000|2024-08-29 10:04:20|25498.2|25478.2|25502.7|25482.7|25502.7|25482.7|25498.2|25478.2|5
1724925870000|2024-08-29 10:04:30|25502.9|25482.9|25502.9|25482.9|25502.9|25482.9|25502.9|25482.9|0
1724925880000|2024-08-29 10:04:40|25507.5|25487.5|25507.7|25487.7|25507.7|25487.7|25507.5|25487.5|1
1724925900000|2024-08-29 10:05:00|25512.5|25492.5|25512.7|25492.7|25512.7|25492.7|25512.5|25492.5|0
1724925940000|2024-08-29 10:05:40|25512.5|25492.5|25512.7|25492.7|25512.7|25492.7|25512.5|25492.5|1
1724925950000|2024-08-29 10:05:50|25525.2|25485.2|25541.8|25521.8|25541.8|25521.8|25519.7|25485.2|5
1724925960000|2024-08-29 10:06:00|25542.5|25522.5|25542.5|25522.5|25542.5|25522.5|25542.5|25522.5|1
1724925970000|2024-08-29 10:06:10|25537.9|25517.9|25542.7|25502.7|25543.2|25517.9|25537.7|25502.7|0
1724925980000|2024-08-29 10:06:20|25527.5|25507.5|25527.5|25507.5|25527.5|25507.5|25527.5|25507.5|0
1724926010000|2024-08-29 10:06:50|25529.7|25509.7|25555|25515|25555|25534.3|25529.7|25509.7|25
1724926020000|2024-08-29 10:07:00|25540|25520|25530|25510|25540|25520|25530|25510|0
1724926030000|2024-08-29 10:07:10|25525.2|25505.2|25522.5|25502.5|25525.2|25505.2|25520.2|25500.2|2
1724926040000|2024-08-29 10:07:20|25522.7|25502.7|25522.7|25502.7|25522.7|25502.7|25522.7|25502.7|11
1724926050000|2024-08-29 10:07:30|25520.4|25500.4|25520.4|25500.4|25520.4|25500.4|25520.4|25500.4|0
1724926060000|2024-08-29 10:07:40|25517.7|25497.7|25517.7|25497.7|25517.7|25497.7|25517.7|25497.7|0
1724926070000|2024-08-29 10:07:50|25515.2|25495.2|25520|25500|25520|25500|25515.2|25495.2|1
1724926080000|2024-08-29 10:08:00|25519.7|25499.7|25517.5|25497.5|25519.7|25499.7|25517.5|25497.5|1
1724926100000|2024-08-29 10:08:20|25515.2|25495.2|25520.2|25480.2|25520.2|25495.2|25515|25480.2|0
1724926110000|2024-08-29 10:08:30|25520|25480|25515|25475|25520|25480|25515|25475|1
1724926120000|2024-08-29 10:08:40|25502.9|25482.9|25502.9|25482.9|25502.9|25482.9|25502.9|25482.9|0
1724926130000|2024-08-29 10:08:50|25497.9|25477.9|25502.9|25462.9|25502.9|25477.9|25497.9|25462.9|3
1724926140000|2024-08-29 10:09:00|25509.7|25449.7|25509.7|25449.7|25509.7|25449.7|25509.7|25449.7|0
1724926150000|2024-08-29 10:09:10|25507.5|25447.5|25507.2|25447.2|25507.5|25447.5|25507.2|25447.2|0
1724926170000|2024-08-29 10:09:30|25509.5|25449.5|25482.9|25462.9|25509.5|25462.9|25482.9|25449.5|0
1724926190000|2024-08-29 10:09:50|25495.4|25455.4|25483.2|25463.2|25495.4|25463.2|25482.9|25455.4|1
1724926200000|2024-08-29 10:10:00|25482.9|25462.9|25477.9|25457.9|25490.7|25462.9|25477.9|25450.7|0
1724926210000|2024-08-29 10:10:10|25485.4|25445.4|25472.9|25452.9|25485.4|25452.9|25472.9|25440.7|2
1724926220000|2024-08-29 10:10:20|25485.2|25445.2|25477.9|25457.9|25485.2|25460.2|25477.5|25445.2|1
1724926240000|2024-08-29 10:10:40|25490.2|25450.2|25490.2|25470.2|25490.2|25470.2|25480.2|25450.2|6
1724926250000|2024-08-29 10:10:50|25487.9|25467.9|25490.4|25470.4|25490.4|25470.4|25487.9|25467.9|1
1724926260000|2024-08-29 10:11:00|25488.4|25468.4|25487.9|25467.9|25488.4|25468.4|25487.9|25467.9|1
1724926270000|2024-08-29 10:11:10|25477.3|25437.3|25457.9|25437.9|25477.3|25443.2|25457.9|25437.3|13
1724926290000|2024-08-29 10:11:30|25465.7|25425.7|25452.9|25432.9|25465.7|25432.9|25452.9|25425.4|3
1724926300000|2024-08-29 10:11:40|25452.7|25432.7|25457.9|25417.9|25457.9|25432.7|25452.5|25417.9|4
1724926310000|2024-08-29 10:11:50|25443.6|25423.6|25442.9|25422.9|25443.6|25423.6|25440.4|25420.4|4
1724926320000|2024-08-29 10:12:00|25440.7|25420.7|25440.4|25420.4|25440.7|25420.7|25440.4|25420.4|2
1724926360000|2024-08-29 10:12:40|25437.9|25417.9|25437.9|25417.9|25437.9|25417.9|25437.9|25417.9|1
1724926370000|2024-08-29 10:12:50|25433.1|25413.1|25418.8|25378.8|25433.1|25413.1|25415.6|25378.8|2
1724926380000|2024-08-29 10:13:00|25398.8|25371.1|25390.9|25350.9|25398.8|25371.1|25378.6|25350.9|28
1724926400000|2024-08-29 10:13:20|25393.1|25353.1|25393.1|25353.1|25393.1|25353.1|25393.1|25353.1|0
1724926410000|2024-08-29 10:13:30|25393.4|25353.4|25393.4|25353.4|25393.4|25353.4|25393.4|25353.4|0
1724926420000|2024-08-29 10:13:40|25395.6|25355.6|25390.9|25370.9|25395.6|25370.9|25388.4|25355.6|0
1724926460000|2024-08-29 10:14:20|25390.6|25370.6|25388.4|25368.4|25390.6|25370.6|25388.4|25368.4|5
1724926470000|2024-08-29 10:14:30|||||||||1
1724926500000|2024-08-29 10:15:00|25392.9|25372.9|25393.4|25373.4|25393.4|25373.4|25392.9|25372.9|0
1724926510000|2024-08-29 10:15:10|25393.6|25373.6|25407.9|25387.9|25407.9|25387.9|25393.6|25373.6|3
1724926520000|2024-08-29 10:15:20|25410.9|25390.9|25410.9|25390.9|25410.9|25390.9|25410.9|25390.9|0
1724926540000|2024-08-29 10:15:40|25410.6|25390.6|25410.6|25390.6|25410.6|25390.6|25410.6|25390.6|0
1724926610000|2024-08-29 10:16:50|25398.4|25378.4|25393.1|25373.1|25398.4|25378.4|25393.1|25373.1|1
1724926620000|2024-08-29 10:17:00|25392.9|25372.9|25392.9|25372.9|25392.9|25372.9|25392.9|25372.9|0
1724926630000|2024-08-29 10:17:10|||||||||2
1724926640000|2024-08-29 10:17:20|25395.4|25375.4|25395.4|25375.4|25395.4|25375.4|25395.4|25375.4|1
1724926650000|2024-08-29 10:17:30|25402.9|25382.9|25407.9|25387.9|25407.9|25387.9|25402.9|25382.9|1
1724926670000|2024-08-29 10:17:50|25420.4|25380.4|25420.4|25400.4|25420.9|25400.4|25417.7|25380.4|3
1724926710000|2024-08-29 10:18:30|25425.4|25385.4|25425.4|25385.4|25425.4|25385.4|25425.4|25385.4|3
1724926720000|2024-08-29 10:18:40|25407.9|25387.9|25407.9|25387.9|25407.9|25387.9|25407.9|25387.9|2
1724926730000|2024-08-29 10:18:50|25405.6|25385.6|25405.4|25385.4|25405.6|25385.6|25405.4|25385.4|0
1724926830000|2024-08-29 10:20:30|25405.6|25385.6|25405.6|25385.6|25405.6|25385.6|25405.6|25385.6|0
1724926840000|2024-08-29 10:20:40|25410.2|25390.2|25410.4|25390.4|25410.4|25390.4|25410.2|25390.2|0
1724926850000|2024-08-29 10:20:50|25408.1|25388.1|25408.1|25388.1|25408.1|25388.1|25408.1|25388.1|0
1724926860000|2024-08-29 10:21:00|25402.9|25382.9|25395.4|25375.4|25402.9|25382.9|25395.4|25375.4|1
1724926880000|2024-08-29 10:21:20|25410.6|25390.6|25425.9|25385.9|25425.9|25399.7|25410.6|25385.9|1
1724926890000|2024-08-29 10:21:30|25413.4|25393.4|25413.4|25393.4|25413.4|25393.4|25413.4|25393.4|0
1724926930000|2024-08-29 10:22:10|25420.6|25380.6|25408.1|25388.1|25420.6|25388.4|25408.1|25380.6|0
1724926960000|2024-08-29 10:22:40|25412.7|25392.7|25412.7|25392.7|25412.7|25392.7|25412.7|25392.7|3
1724926970000|2024-08-29 10:22:50|25412.9|25392.9|25412.9|25392.9|25412.9|25392.9|25412.9|25392.9|1
1724926980000|2024-08-29 10:23:00|25420.6|25380.6|25408.4|25388.4|25420.6|25388.4|25408.4|25380.6|0
1724926990000|2024-08-29 10:23:10|25408.1|25388.1|25407.9|25387.9|25408.1|25388.1|25407.9|25387.9|1
1724927010000|2024-08-29 10:23:30|25415.6|25375.6|25415.6|25375.6|25415.6|25375.6|25415.6|25375.6|4
1724927020000|2024-08-29 10:23:40|25415.4|25375.4|25415.4|25375.4|25415.4|25375.4|25415.4|25375.4|0
1724927040000|2024-08-29 10:24:00|25415.6|25375.6|25407.9|25387.9|25415.6|25387.9|25407.9|25375.6|1
1724927050000|2024-08-29 10:24:10|25412.7|25392.7|25412.9|25392.9|25412.9|25392.9|25412.7|25392.7|0
1724927060000|2024-08-29 10:24:20|25417.7|25397.7|25420.4|25400.4|25420.4|25400.4|25417.7|25397.7|0
1724927070000|2024-08-29 10:24:30|25422.9|25402.9|25422.9|25402.9|25422.9|25402.9|25422.9|25402.9|0
1724927100000|2024-08-29 10:25:00|25425.2|25405.2|25443.1|25423.1|25443.1|25423.1|25425.2|25405.2|3
1724927110000|2024-08-29 10:25:10|25442.9|25422.9|25440.4|25420.4|25442.9|25422.9|25440.4|25420.4|1
1724927150000|2024-08-29 10:25:50|25445.4|25405.4|25445.4|25405.4|25445.4|25405.4|25445.4|25405.4|1
1724927160000|2024-08-29 10:26:00|25437.9|25417.9|25432.9|25412.9|25445.6|25417.9|25432.9|25405.6|0
1724927230000|2024-08-29 10:27:10|25437.4|25417.4|25450.2|25410.2|25450.2|25417.9|25437.4|25410.2|1
1724927240000|2024-08-29 10:27:20|25450.6|25410.6|25442.9|25422.9|25450.6|25422.9|25442.9|25410.6|0
1724927250000|2024-08-29 10:27:30|25443.4|25423.4|25443.4|25423.4|25443.4|25423.4|25443.4|25423.4|0
1724927260000|2024-08-29 10:27:40|25455.6|25415.6|25455.6|25415.6|25455.6|25415.6|25455.6|25415.6|0
1724927340000|2024-08-29 10:29:00|25447.9|25427.9|25455.6|25415.6|25455.6|25427.9|25447.9|25415.6|0
1724927400000|2024-08-29 10:30:00|25440.6|25420.6|25435.4|25415.4|25440.6|25420.6|25430.4|25410.4|3
1724927410000|2024-08-29 10:30:10|25433.1|25413.1|25433.1|25413.1|25435.4|25415.4|25433.1|25413.1|0
1724927420000|2024-08-29 10:30:20|25432.9|25412.9|25408.6|25388.6|25432.9|25412.9|25408.6|25381.3|1
1724927440000|2024-08-29 10:30:40|25386.1|25366.1|25385.4|25365.4|25386.1|25366.1|25385.4|25365.4|1
1724927470000|2024-08-29 10:31:10|25382.9|25362.9|25382.9|25362.9|25382.9|25362.9|25382.9|25362.9|0
1724927520000|2024-08-29 10:32:00|25380.4|25360.4|25378.1|25358.1|25380.4|25360.4|25378.1|25358.1|3
1724927530000|2024-08-29 10:32:10|25375.8|25355.8|25377.9|25357.9|25377.9|25357.9|25375.8|25355.8|0
1724927570000|2024-08-29 10:32:50|25375.4|25355.4|25370.4|25350.4|25375.4|25355.4|25370.4|25350.4|2
1724927580000|2024-08-29 10:33:00|25372.6|25352.6|25370.1|25350.1|25372.6|25352.6|25370.1|25350.1|4
1724927590000|2024-08-29 10:33:10|25365.6|25345.6|25365.6|25345.6|25365.6|25345.6|25365.6|25345.6|0
1724927610000|2024-08-29 10:33:30|25367.9|25347.9|25367.9|25347.9|25367.9|25347.9|25367.9|25347.9|0
1724927630000|2024-08-29 10:33:50|25365.6|25345.6|25365.6|25345.6|25365.6|25345.6|25365.6|25345.6|0
1724927660000|2024-08-29 10:34:20|25367.9|25347.9|25367.9|25347.9|25367.9|25347.9|25367.9|25347.9|1
1724927670000|2024-08-29 10:34:30|25368.1|25348.1|25368.1|25348.1|25368.1|25348.1|25368.1|25348.1|0
1724927700000|2024-08-29 10:35:00|25363.1|25343.1|25363.1|25343.1|25363.1|25343.1|25363.1|25343.1|0
1724927710000|2024-08-29 10:35:10|25370.8|25330.8|25358.3|25338.3|25370.8|25338.3|25358.3|25330.8|1
1724927720000|2024-08-29 10:35:20|25370.6|25330.6|25373.1|25333.1|25373.1|25333.1|25370.6|25330.6|3
1724927730000|2024-08-29 10:35:30|25373.3|25333.3|25377.2|25357.2|25385.8|25357.2|25372.6|25325.8|2
1724927740000|2024-08-29 10:35:40|25374.9|25354.9|25380.4|25360.4|25380.4|25360.4|25374.9|25354.9|1
1724927760000|2024-08-29 10:36:00|25387.9|25367.9|25387.9|25367.9|25387.9|25367.9|25387.9|25367.9|1
1724927770000|2024-08-29 10:36:10|25383.3|25363.3|25382.9|25362.9|25383.3|25363.3|25382.9|25362.9|1
1724927780000|2024-08-29 10:36:20|25380.4|25360.4|25380.4|25360.4|25380.4|25360.4|25380.4|25360.4|0
1724927790000|2024-08-29 10:36:30|25377.6|25357.6|25370.6|25350.6|25377.6|25357.6|25370.6|25350.6|0
1724927820000|2024-08-29 10:37:00|25367.9|25347.9|25362.9|25342.9|25367.9|25347.9|25362.9|25342.9|0
1724927830000|2024-08-29 10:37:10|25358.3|25338.3|25352.9|25332.9|25358.3|25338.3|25352.9|25332.9|2
1724927840000|2024-08-29 10:37:20|25350.4|25330.4|25350.4|25330.4|25350.4|25330.4|25350.4|25330.4|1
1724927860000|2024-08-29 10:37:40|25348.1|25328.1|25348.1|25328.1|25348.1|25328.1|25348.1|25328.1|1
1724927870000|2024-08-29 10:37:50|25350.4|25330.4|25347.9|25327.9|25350.4|25330.4|25347.9|25327.9|1
1724927880000|2024-08-29 10:38:00|25332.9|25312.9|25320.1|25300.1|25332.9|25312.9|25320.1|25300.1|8
1724927900000|2024-08-29 10:38:20|25317.6|25297.6|25317.6|25297.6|25317.6|25297.6|25317.6|25297.6|1
1724927910000|2024-08-29 10:38:30|||||||||1
1724927920000|2024-08-29 10:38:40|25320.4|25300.4|25320.4|25300.4|25320.4|25300.4|25320.4|25300.4|0
1724927930000|2024-08-29 10:38:50|25317.9|25297.9|25317.9|25297.9|25317.9|25297.9|25317.9|25297.9|2
1724927940000|2024-08-29 10:39:00|25325.4|25285.4|25325.4|25285.4|25325.4|25285.4|25325.4|25285.4|0
1724927950000|2024-08-29 10:39:10|25312.9|25292.9|25302.9|25282.9|25312.9|25292.9|25302.9|25282.9|6
1724927960000|2024-08-29 10:39:20|25305.4|25285.4|25305.4|25285.4|25305.4|25285.4|25305.4|25285.4|0
1724927970000|2024-08-29 10:39:30|25305.6|25285.6|25315.4|25295.4|25315.4|25295.4|25305.6|25285.6|4
1724928060000|2024-08-29 10:41:00|||||||||1
1724928070000|2024-08-29 10:41:10|25313.1|25293.1|25312.9|25292.9|25313.1|25293.1|25312.9|25292.9|0
1724928080000|2024-08-29 10:41:20|||||||||1
1724928090000|2024-08-29 10:41:30|25310.1|25290.1|25315.1|25275.1|25315.6|25290.1|25307.6|25275.1|2
1724928100000|2024-08-29 10:41:40|25302.9|25282.9|25300.4|25280.4|25302.9|25282.9|25300.4|25280.4|1
1724928110000|2024-08-29 10:41:50|25302.9|25282.9|25304.9|25284.9|25304.9|25284.9|25297.9|25277.9|4
1724928120000|2024-08-29 10:42:00|25305.4|25285.4|25297.9|25277.9|25305.4|25285.4|25297.9|25277.9|9
1724928160000|2024-08-29 10:42:40|||||||||2
1724928170000|2024-08-29 10:42:50|25295.6|25275.6|25295.6|25275.6|25295.6|25275.6|25295.6|25275.6|1
1724928180000|2024-08-29 10:43:00|25295.4|25275.4|25290.4|25250.4|25295.4|25275.4|25290.1|25250.4|13
1724928190000|2024-08-29 10:43:10|25288.1|25248.1|25270.6|25250.6|25288.1|25253.3|25270.6|25247.9|3
1724928200000|2024-08-29 10:43:20|25272.9|25252.9|25272.9|25252.9|25272.9|25252.9|25272.9|25252.9|1
1724928210000|2024-08-29 10:43:30|25270.6|25250.6|25263.1|25243.1|25270.6|25250.6|25263.1|25243.1|27
1724928230000|2024-08-29 10:43:50|25238.3|25218.3|25238.3|25218.3|25238.3|25218.3|25235.8|25215.8|13
1724928240000|2024-08-29 10:44:00|25235.8|25215.8|25235.8|25215.8|25238.1|25218.1|25235.8|25215.8|0
1724928250000|2024-08-29 10:44:10|25238.1|25218.1|25238.3|25218.3|25238.3|25218.3|25238.1|25218.1|4
1724928260000|2024-08-29 10:44:20|25238.1|25218.1|25243.1|25223.1|25243.1|25223.1|25238.1|25218.1|2
1724928270000|2024-08-29 10:44:30|25243.3|25223.3|25243.3|25223.3|25243.3|25223.3|25243.3|25223.3|1
1724928280000|2024-08-29 10:44:40|25252.6|25232.6|25265.8|25225.8|25265.8|25233.3|25252.6|25225.8|0
1724928290000|2024-08-29 10:44:50|25263.1|25243.1|25251.1|25231.1|25266.1|25243.1|25251.1|25226.1|2
1724928300000|2024-08-29 10:45:00|25248.8|25228.8|25248.6|25228.6|25248.8|25228.8|25246.3|25226.3|1
1724928310000|2024-08-29 10:45:10|25250.8|25230.8|25250.8|25230.8|25253.1|25233.1|25250.8|25230.8|1
1724928320000|2024-08-29 10:45:20|25247.9|25227.9|25247.9|25227.9|25247.9|25227.9|25247.9|25227.9|0
1724928330000|2024-08-29 10:45:30|25248.3|25228.3|25248.3|25228.3|25248.3|25228.3|25248.3|25228.3|1
1724928340000|2024-08-29 10:45:40|25243.3|25223.3|25228.3|25208.3|25243.3|25223.3|25220.8|25200.8|8
1724928350000|2024-08-29 10:45:50|25225.8|25205.8|25223.3|25203.3|25225.8|25205.8|25223.3|25203.3|1
1724928360000|2024-08-29 10:46:00|25223.6|25203.6|25225.8|25205.8|25225.8|25205.8|25223.6|25203.6|3
1724928380000|2024-08-29 10:46:20|25228.3|25208.3|25233.3|25213.3|25233.3|25213.3|25228.3|25208.3|1
1724928390000|2024-08-29 10:46:30|25235.6|25215.6|25235.8|25215.8|25235.8|25215.8|25235.6|25215.6|7
1724928400000|2024-08-29 10:46:40|25233.6|25213.6|25235.8|25215.8|25235.8|25215.8|25233.6|25213.6|22
1724928410000|2024-08-29 10:46:50|||||||||10
1724928420000|2024-08-29 10:47:00|25233.6|25213.6|25273.3|25253.3|25273.3|25253.3|25233.6|25213.6|19
1724928430000|2024-08-29 10:47:10|25278.3|25258.3|25278.3|25258.3|25278.3|25258.3|25278.3|25258.3|13
1724928440000|2024-08-29 10:47:20|25289.7|25269.7|25320.8|25300.8|25323.1|25303.1|25289.7|25269.7|6
1724928450000|2024-08-29 10:47:30|||||||||2
1724928460000|2024-08-29 10:47:40|25323.1|25303.1|25325.4|25305.4|25325.4|25305.4|25323.1|25303.1|7
1724928490000|2024-08-29 10:48:10|25325.6|25305.6|25309.3|25289.3|25325.6|25305.6|25309.3|25289.3|1
1724928510000|2024-08-29 10:48:30|25303.3|25283.3|25314.9|25274.9|25314.9|25283.3|25290.8|25270.8|4
1724928520000|2024-08-29 10:48:40|25295.8|25275.8|25295.8|25275.8|25295.8|25275.8|25295.8|25275.8|5
1724928530000|2024-08-29 10:48:50|25290.8|25270.8|25288.3|25268.3|25290.8|25270.8|25288.3|25268.3|3
1724928550000|2024-08-29 10:49:10|25290.8|25270.8|25288.6|25268.6|25290.8|25270.8|25288.6|25268.6|0
1724928560000|2024-08-29 10:49:20|25285.8|25265.8|25285.8|25265.8|25285.8|25265.8|25285.8|25265.8|1
1724928570000|2024-08-29 10:49:30|25283.5|25263.5|25281|25261|25283.5|25263.5|25281|25261|1
1724928590000|2024-08-29 10:49:50|25280.8|25260.8|25280.8|25260.8|25280.8|25260.8|25280.8|25260.8|2
1724928610000|2024-08-29 10:50:10|25283.3|25263.3|25283.3|25263.3|25283.3|25263.3|25283.3|25263.3|0
1724928630000|2024-08-29 10:50:30|25280.6|25260.6|25270.8|25250.8|25280.6|25260.6|25270.8|25250.8|5
1724928640000|2024-08-29 10:50:40|25265.8|25245.8|25265.8|25245.8|25265.8|25245.8|25265.8|25245.8|0
1724928650000|2024-08-29 10:50:50|25255.8|25235.8|25255.8|25235.8|25255.8|25235.8|25255.8|25235.8|2
1724928680000|2024-08-29 10:51:20|25250.8|25230.8|25250.8|25230.8|25250.8|25230.8|25250.8|25230.8|1
1724928690000|2024-08-29 10:51:30|25241.3|25221.3|25238.5|25218.5|25241.3|25221.3|25238.5|25218.5|3
1724928710000|2024-08-29 10:51:50|25236|25216|25235.8|25215.8|25236|25216|25235.8|25215.8|1
1724928720000|2024-08-29 10:52:00|25238.1|25218.1|25238.3|25218.3|25238.3|25218.3|25238.1|25218.1|1
1724928730000|2024-08-29 10:52:10|25235.8|25215.8|25211|25191|25235.8|25215.8|25211|25188.5|3
1724928740000|2024-08-29 10:52:20|25213.5|25193.5|25206|25186|25213.5|25193.5|25206|25186|5
1724928750000|2024-08-29 10:52:30|25205.8|25185.8|25203.3|25183.3|25205.8|25185.8|25203.3|25183.3|12
1724928760000|2024-08-29 10:52:40|25201|25181|25200.8|25180.8|25203.1|25183.1|25200.8|25180.8|3
1724928770000|2024-08-29 10:52:50|25193.3|25173.3|25178.3|25158.3|25193.3|25173.3|25173.5|25141.5|45
1724928780000|2024-08-29 10:53:00|25180.8|25160.8|25185.6|25165.6|25185.6|25165.6|25180.8|25160.8|6
1724928790000|2024-08-29 10:53:10|25185.8|25165.8|25183.3|25163.3|25185.8|25165.8|25181|25161|4
1724928800000|2024-08-29 10:53:20|25178.8|25158.8|25175.8|25155.8|25178.8|25158.8|25175.8|25155.8|1
1724928810000|2024-08-29 10:53:30|25141.5|25121.5|25101.5|25061.5|25141.5|25121.5|25101.5|25061.5|22
1724928820000|2024-08-29 10:53:40|25089|25069|25089|25069|25089|25069|25089|25069|2
1724928830000|2024-08-29 10:53:50|25093.5|25073.5|25093.5|25073.5|25093.5|25073.5|25093.5|25073.5|2
1724928840000|2024-08-29 10:54:00|25093.8|25073.8|25086.5|25066.5|25093.8|25073.8|25081.5|25061.5|5
1724928850000|2024-08-29 10:54:10|25085.8|25065.8|25081.3|25061.3|25085.8|25065.8|25080.8|25060.8|1
1724928860000|2024-08-29 10:54:20|25083.8|25063.8|25083.8|25063.8|25083.8|25063.8|25081.5|25061.5|0
1724928870000|2024-08-29 10:54:30|25086.3|25066.3|25101.3|25061.3|25101.3|25066.3|25086.3|25061.3|1
1724928880000|2024-08-29 10:54:40|25104|25064|25103.8|25083.8|25104|25083.8|25103.8|25064|1
1724928890000|2024-08-29 10:54:50|25111.5|25071.5|25103.3|25083.3|25111.5|25083.3|25102.8|25066.3|11
1724928900000|2024-08-29 10:55:00|25101.3|25081.3|25099.2|25079.2|25101.3|25081.3|25099.2|25079.2|1
1724928910000|2024-08-29 10:55:10|25099|25079|25099|25079|25099|25079|25099|25079|4
1724928920000|2024-08-29 10:55:20|25101.7|25081.7|25104|25084|25106.3|25086.3|25101.7|25081.7|1
1724928930000|2024-08-29 10:55:30|25116.3|25076.3|25111.5|25091.5|25116.3|25091.5|25108.8|25076.3|0
1724928940000|2024-08-29 10:55:40|25109|25089|25106.5|25086.5|25109|25089|25106.5|25086.5|5
1724928950000|2024-08-29 10:55:50|25106.3|25086.3|25106.3|25086.3|25108.8|25088.8|25106.3|25086.3|2
1724928960000|2024-08-29 10:56:00|25106.7|25086.7|25116|25096|25121.5|25096|25106.7|25081.5|2
1724928970000|2024-08-29 10:56:10|25116.3|25096.3|25117|25097|25117|25097|25116.3|25096.3|2
1724928990000|2024-08-29 10:56:30|25111.7|25091.7|25111.7|25091.7|25111.7|25091.7|25111.7|25091.7|3
1724929000000|2024-08-29 10:56:40|25109.2|25089.2|25104.5|25084.5|25109.2|25089.2|25104.5|25084.5|15
1724929010000|2024-08-29 10:56:50|||||||||1
1724929020000|2024-08-29 10:57:00|||||||||2
1724929030000|2024-08-29 10:57:10|25121.5|25081.5|25148.8|25128.8|25148.8|25128.8|25121|25081.5|16
1724929040000|2024-08-29 10:57:20|25144.2|25124.2|25144.2|25124.2|25144.2|25124.2|25144.2|25124.2|1
1724929050000|2024-08-29 10:57:30|25139.7|25119.7|25129.5|25109.5|25147|25119.7|25129.5|25104|6
1724929060000|2024-08-29 10:57:40|25131|25111|25141.3|25121.3|25141.3|25121.3|25131|25111|2
1724929070000|2024-08-29 10:57:50|25139|25119|25129.2|25109.2|25139|25119|25129.2|25109.2|1
1724929080000|2024-08-29 10:58:00|25129|25109|25136.7|25096.7|25136.7|25109|25129|25096.7|2
1724929100000|2024-08-29 10:58:20|25129|25109|25141.3|25121.3|25141.3|25121.3|25129|25109|3
1724929110000|2024-08-29 10:58:30|25139|25119|25131.5|25111.5|25139|25119|25131.5|25111.5|3
1724929120000|2024-08-29 10:58:40|25118.8|25098.8|25109.5|25089.5|25118.8|25098.8|25104.7|25077.2|9
1724929130000|2024-08-29 10:58:50|25109.2|25089.2|25118.8|25098.8|25123.8|25098.8|25109.2|25081.5|5
1724929140000|2024-08-29 10:59:00|25126|25086|25116|25096|25126|25096|25113.8|25086|7
1724929150000|2024-08-29 10:59:10|25118.3|25098.3|25118.3|25098.3|25118.3|25098.3|25118.3|25098.3|0
1724929190000|2024-08-29 10:59:50|25123.3|25103.3|25133.3|25113.3|25133.3|25113.3|25123.3|25103.3|11
1724929210000|2024-08-29 11:00:10|25143.3|25123.3|25143.3|25123.3|25143.3|25123.3|25143.3|25123.3|0
1724929230000|2024-08-29 11:00:30|||||||||1
1724929240000|2024-08-29 11:00:40|25143.1|25123.1|25140.8|25120.8|25143.1|25123.1|25140.8|25120.8|0
1724929250000|2024-08-29 11:00:50|25143.1|25123.1|25145.6|25125.6|25145.6|25125.6|25143.1|25123.1|0
1724929260000|2024-08-29 11:01:00|25145.1|25125.1|25133.3|25113.3|25145.8|25125.1|25133.1|25101|12
1724929280000|2024-08-29 11:01:20|25133.5|25113.5|25133.5|25113.5|25135.8|25115.8|25133.5|25113.5|4
1724929290000|2024-08-29 11:01:30|25135.8|25115.8|25135.8|25115.8|25135.8|25115.8|25135.8|25115.8|0
1724929300000|2024-08-29 11:01:40|25133.3|25113.3|25133.3|25113.3|25133.3|25113.3|25133.3|25113.3|4
1724929310000|2024-08-29 11:01:50|25142.8|25122.8|25145.1|25125.1|25145.1|25125.1|25142.8|25122.8|1
1724929320000|2024-08-29 11:02:00|25153.3|25133.3|25170.6|25150.6|25172.4|25150.6|25153.3|25132.4|4
1724929330000|2024-08-29 11:02:10|25172.8|25152.8|25172.8|25152.8|25172.8|25152.8|25172.8|25152.8|0
1724929340000|2024-08-29 11:02:20|25170.6|25150.6|25170.6|25150.6|25170.6|25150.6|25170.6|25150.6|0
1724929350000|2024-08-29 11:02:30|||||||||1
1724929360000|2024-08-29 11:02:40|25168.1|25148.1|25168.1|25148.1|25168.1|25148.1|25168.1|25148.1|0
1724929380000|2024-08-29 11:03:00|25153.5|25133.5|25153.5|25133.5|25153.5|25133.5|25153.5|25133.5|1
1724929390000|2024-08-29 11:03:10|25148.5|25128.5|25150.8|25130.8|25150.8|25130.8|25148.5|25128.5|3
1724929420000|2024-08-29 11:03:40|25153.1|25133.1|25155.8|25135.8|25155.8|25135.8|25153.1|25133.1|0
1724929450000|2024-08-29 11:04:10|25153.5|25133.5|25155.8|25135.8|25155.8|25135.8|25153.3|25133.3|0
1724929470000|2024-08-29 11:04:30|25160.8|25140.8|25160.8|25140.8|25160.8|25140.8|25160.8|25140.8|1
1724929490000|2024-08-29 11:04:50|25158.5|25138.5|25158.5|25138.5|25158.5|25138.5|25158.5|25138.5|1
1724929500000|2024-08-29 11:05:00|25160.8|25140.8|25163.3|25143.3|25163.3|25143.3|25160.8|25140.8|4
1724929520000|2024-08-29 11:05:20|25161|25141|25161|25141|25161|25141|25161|25141|0
1724929530000|2024-08-29 11:05:30|25156|25136|25156|25136|25156|25136|25156|25136|2
1724929540000|2024-08-29 11:05:40|25155.8|25135.8|25151|25131|25155.8|25135.8|25148.5|25128.5|3
1724929550000|2024-08-29 11:05:50|25146.5|25126.5|25146|25126|25146.5|25126.5|25146|25126|1
1724929570000|2024-08-29 11:06:10|25151|25131|25151|25131|25151|25131|25151|25131|2
1724929580000|2024-08-29 11:06:20|25153.8|25133.8|25151.5|25131.5|25153.8|25133.8|25151.5|25131.5|0
1724929590000|2024-08-29 11:06:30|25151|25131|25151|25131|25151|25131|25151|25131|0
1724929600000|2024-08-29 11:06:40|25150.6|25130.6|25150.6|25130.6|25150.6|25130.6|25150.6|25130.6|7
1724929610000|2024-08-29 11:06:50|||||||||1
1724929620000|2024-08-29 11:07:00|25150.3|25130.3|25133.8|25113.8|25150.6|25130.6|25133.8|25113.8|26
1724929630000|2024-08-29 11:07:10|25133.5|25113.5|25133.5|25113.5|25133.8|25113.8|25133.5|25113.5|1
1724929650000|2024-08-29 11:07:30|25133.3|25113.3|25133.3|25113.3|25133.3|25113.3|25133.3|25113.3|0
1724929660000|2024-08-29 11:07:40|25133.5|25113.5|25135.8|25115.8|25135.8|25115.8|25133.5|25113.5|10
1724929670000|2024-08-29 11:07:50|||||||||2
1724929680000|2024-08-29 11:08:00|25133.5|25113.5|25133.5|25113.5|25133.5|25113.5|25133.5|25113.5|7
1724929690000|2024-08-29 11:08:10|||||||||2
1724929700000|2024-08-29 11:08:20|25133.8|25113.8|25133.8|25113.8|25133.8|25113.8|25133.8|25113.8|1
1724929720000|2024-08-29 11:08:40|25133.5|25113.5|25131|25111|25133.5|25113.5|25131|25111|5
1724929730000|2024-08-29 11:08:50|25131.2|25111.2|25131.2|25111.2|25131.2|25111.2|25131.2|25111.2|0
1724929740000|2024-08-29 11:09:00|25131|25111|25131|25111|25131|25111|25131|25111|0
1724929760000|2024-08-29 11:09:20|||||||||1
1724929770000|2024-08-29 11:09:30|||||||||1
1724929780000|2024-08-29 11:09:40|25126.2|25106.2|25108.7|25088.7|25136.2|25106.2|25108.7|25075.5|3
1724929790000|2024-08-29 11:09:50|25106.2|25086.2|25106.2|25086.2|25106.2|25086.2|25106.2|25086.2|1
1724929800000|2024-08-29 11:10:00|25106|25086|25098.5|25078.5|25106|25086|25098.5|25078.5|18
1724929810000|2024-08-29 11:10:10|25101.2|25081.2|25101.2|25081.2|25101.2|25081.2|25101.2|25081.2|2
1724929820000|2024-08-29 11:10:20|25099|25079|25098.7|25078.7|25099|25079|25098.7|25078.7|0
1724929830000|2024-08-29 11:10:30|25096.2|25076.2|25091.2|25071.2|25096.2|25076.2|25091.2|25071.2|3
1724929840000|2024-08-29 11:10:40|25089|25069|25086.2|25066.2|25089|25069|25086.2|25066.2|0
1724929860000|2024-08-29 11:11:00|25088.5|25068.5|25084|25064|25088.5|25068.5|25084|25064|3
1724929870000|2024-08-29 11:11:10|25081.7|25061.7|25083.7|25063.7|25083.7|25063.7|25081.2|25061.2|1
1724929880000|2024-08-29 11:11:20|25083.5|25063.5|25083.7|25063.7|25083.7|25063.7|25081.2|25061.2|1
1724929890000|2024-08-29 11:11:30|25083.5|25063.5|25083.5|25063.5|25083.5|25063.5|25083.5|25063.5|0
1724929900000|2024-08-29 11:11:40|25083.7|25063.7|25083.7|25063.7|25083.7|25063.7|25083.7|25063.7|0
1724929930000|2024-08-29 11:12:10|25085.8|25065.8|25081.2|25061.2|25086.2|25066.2|25081.2|25061.2|4
1724929940000|2024-08-29 11:12:20|25083.7|25063.7|25076.2|25056.2|25083.7|25063.7|25073.7|25053.7|13
1724929950000|2024-08-29 11:12:30|25073.7|25053.7|25071.2|25051.2|25076|25056|25071.2|25051.2|0
1724929960000|2024-08-29 11:12:40|25073.5|25053.5|25074|25054|25074|25054|25073.5|25053.5|10
1724929970000|2024-08-29 11:12:50|25071.2|25051.2|25071|25051|25073.7|25053.7|25068.7|25048.7|6
1724929980000|2024-08-29 11:13:00|25071.2|25051.2|25096.2|25076.2|25106|25076.2|25071.2|25045.1|19
1724929990000|2024-08-29 11:13:10|25094|25074|25094|25074|25094|25074|25094|25074|3
1724930000000|2024-08-29 11:13:20|25093.7|25073.7|25093.7|25073.7|25093.7|25073.7|25093.7|25073.7|1
1724930020000|2024-08-29 11:13:40|25088.7|25068.7|25088.7|25068.7|25088.7|25068.7|25088.7|25068.7|0
1724930030000|2024-08-29 11:13:50|25086.2|25066.2|25086.2|25046.2|25086.2|25066.2|25078.7|25046.2|2
1724930040000|2024-08-29 11:14:00|25073.7|25053.7|25073.7|25053.7|25076|25056|25069|25049|2
1724930050000|2024-08-29 11:14:10|||||||||1
1724930060000|2024-08-29 11:14:20|25071.5|25051.5|25068.7|25048.7|25071.5|25051.5|25068.7|25048.7|2
1724930080000|2024-08-29 11:14:40|25068.5|25048.5|25061.5|25041.5|25068.5|25048.5|25061.5|25041.5|3
1724930090000|2024-08-29 11:14:50|25031.2|25011.2|25003.5|24983.5|25031.2|25011.2|25001.5|24981.5|19
1724930100000|2024-08-29 11:15:00|25006.2|24986.2|25018.7|24998.7|25018.7|24998.7|25003.7|24983.7|9
1724930110000|2024-08-29 11:15:10|25021|25001|25038.7|25018.7|25038.7|25018.7|25021|25001|5
1724930120000|2024-08-29 11:15:20|25041|25021|25041.2|25021.2|25043.7|25023.7|25041|25021|2
1724930130000|2024-08-29 11:15:30|25040.8|25020.8|25023.7|25003.7|25046.2|25020.8|25023.7|25003.7|9
1724930140000|2024-08-29 11:15:40|25021.2|25001.2|25024|24984|25024|25001.2|25021.2|24984|3
1724930150000|2024-08-29 11:15:50|25006.2|24986.2|25008.7|24988.7|25008.7|24988.7|25006.2|24986.2|7
1724930160000|2024-08-29 11:16:00|25015.5|24995.5|25016.2|24996.2|25016.2|24996.2|25015.5|24995.5|0
1724930170000|2024-08-29 11:16:10|25018.7|24998.7|25018.7|24998.7|25018.7|24998.7|25018.7|24998.7|1
1724930200000|2024-08-29 11:16:40|||||||||1
1724930210000|2024-08-29 11:16:50|25016.2|24996.2|25006|24986|25021.7|24996.2|25006|24981.2|8
1724930220000|2024-08-29 11:17:00|25006.2|24986.2|25003.7|24983.7|25006.2|24986.2|25003.7|24983.7|9
1724930230000|2024-08-29 11:17:10|25020.5|24980.5|25016.2|24996.2|25021.2|24996.2|25016.2|24980.5|1
1724930240000|2024-08-29 11:17:20|25013.7|24993.7|25013.7|24993.7|25013.7|24993.7|25013.7|24993.7|1
1724930250000|2024-08-29 11:17:30|25016|24996|25013.7|24993.7|25016|24996|25013.7|24993.7|0
1724930270000|2024-08-29 11:17:50|25016.2|24996.2|25018.7|24998.7|25018.7|24998.7|25016.2|24996.2|3
1724930280000|2024-08-29 11:18:00|25026.2|24986.2|25013.7|24993.7|25026.2|24993.7|25013.7|24986|6
1724930290000|2024-08-29 11:18:10|25013.5|24993.5|25011.2|24991.2|25013.5|24993.5|25011.2|24991.2|7
1724930300000|2024-08-29 11:18:20|24951.1|24931.1|24953.7|24933.7|24953.7|24933.7|24951.1|24931.1|7
1724930310000|2024-08-29 11:18:30|24956|24936|24959|24939|24971|24943.7|24956|24931|47
1724930320000|2024-08-29 11:18:40|24961|24941|24958.7|24938.7|24961.2|24941.2|24953.7|24933.7|22
1724930330000|2024-08-29 11:18:50|24959.4|24939.4|24983.5|24943.5|24983.5|24953.3|24959.4|24939.4|9
1724930340000|2024-08-29 11:19:00|24983.7|24943.7|24976.2|24956.2|24983.7|24958.7|24976.2|24941.5|13
1724930360000|2024-08-29 11:19:20|24974|24954|24971.5|24951.5|24974|24954|24971.5|24951.5|0
1724930370000|2024-08-29 11:19:30|24971.2|24951.2|24978.5|24958.5|24978.5|24958.5|24971.2|24951.2|2
1724930380000|2024-08-29 11:19:40|24978.7|24958.7|24988.7|24968.7|24988.7|24968.7|24978.7|24958.7|2
1724930390000|2024-08-29 11:19:50|24981.2|24961.2|24981.2|24961.2|24981.2|24961.2|24981.2|24961.2|9
1724930400000|2024-08-29 11:20:00|24981.5|24961.5|24988.5|24968.5|24988.5|24968.5|24981.5|24961.5|11
1724930410000|2024-08-29 11:20:10|25000.8|24960.8|25010.8|24990.8|25010.8|24990.8|24993.3|24960.8|9
1724930420000|2024-08-29 11:20:20|25011|24991|25010.8|24990.8|25011|24991|25008.5|24988.5|2
1724930430000|2024-08-29 11:20:30|25011|24991|25011|24991|25013.3|24993.3|25011|24991|1
1724930440000|2024-08-29 11:20:40|25008.3|24988.3|25008.3|24988.3|25008.3|24988.3|25008.3|24988.3|0
1724930450000|2024-08-29 11:20:50|25006|24986|24993.7|24973.7|25006|24986|24993.7|24973.7|8
1724930460000|2024-08-29 11:21:00|24989|24969|24998.3|24978.3|24998.3|24978.3|24983.7|24963.7|17
1724930470000|2024-08-29 11:21:10|25006|24986|25012.6|24992.6|25015.1|24995.1|25006|24986|7
1724930480000|2024-08-29 11:21:20|25010.3|24990.3|25010.5|24990.5|25012.6|24992.6|25010.3|24990.3|1
1724930490000|2024-08-29 11:21:30|25008.3|24988.3|25008.3|24968.3|25009|24988.3|25008.3|24968.3|6
1724930520000|2024-08-29 11:22:00|24993.7|24973.7|24966.2|24946.2|24996.2|24973.7|24966.2|24946.2|5
1724930550000|2024-08-29 11:22:30|24966.7|24946.7|24986|24966|24986|24966|24966.7|24946.7|30
1724930560000|2024-08-29 11:22:40|24998.5|24978.5|24998.5|24978.5|24998.5|24978.5|24998.5|24978.5|0
1724930570000|2024-08-29 11:22:50|25000.8|24980.8|24998.5|24978.5|25000.8|24980.8|24998.5|24978.5|6
1724930580000|2024-08-29 11:23:00|25000.8|24980.8|24993.5|24973.5|25006.2|24981|24991.2|24965.8|4
1724930590000|2024-08-29 11:23:10|24996|24976|24996|24976|24996|24976|24996|24976|0
1724930600000|2024-08-29 11:23:20|25002.8|24982.8|25012.8|24992.8|25012.8|24992.8|25002.8|24982.8|17
1724930620000|2024-08-29 11:23:40|25020.5|24980.5|25000.8|24980.8|25020.5|24988.3|25000.8|24980.5|30
1724930630000|2024-08-29 11:23:50|25003|24983|25042.6|24982.6|25042.6|24983.3|25003|24982.6|1
1724930640000|2024-08-29 11:24:00|25039.4|24999.4|25032.8|25012.8|25039.4|25012.8|25032.3|24999.4|6
1724930650000|2024-08-29 11:24:10|25035.3|25015.3|25035.3|25015.3|25035.3|25015.3|25035.3|25015.3|0
1724930660000|2024-08-29 11:24:20|||||||||1
1724930670000|2024-08-29 11:24:30|||||||||7
1724930680000|2024-08-29 11:24:40|25032.8|25012.8|25036|25016|25050.5|25018.3|25028.3|25008.3|37
1724930690000|2024-08-29 11:24:50|25035.8|25015.8|25022.8|25002.8|25041|25015.8|25020.5|25000.5|6
1724930700000|2024-08-29 11:25:00|25018.3|24998.3|25018|24998|25026|24998.3|25018|24986|0
1724930710000|2024-08-29 11:25:10|25016|24996|25013|24993|25016|24996|25013|24993|0
1724930730000|2024-08-29 11:25:30|25010.8|24990.8|24996|24976|25010.8|24990.8|24995.5|24975.5|19
1724930740000|2024-08-29 11:25:40|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|12
1724930750000|2024-08-29 11:25:50|24995.8|24975.8|25008.3|24988.3|25008.3|24988.3|24995.8|24975.8|4
1724930760000|2024-08-29 11:26:00|25005.8|24985.8|25005.8|24985.8|25005.8|24985.8|25005.8|24985.8|5
1724930770000|2024-08-29 11:26:10|25008.3|24988.3|25008.3|24988.3|25008.3|24988.3|25000.5|24980.5|3
1724930780000|2024-08-29 11:26:20|25003.7|24983.7|25003.5|24983.5|25003.7|24983.7|25003.5|24983.5|0
1724930810000|2024-08-29 11:26:50|25008.3|24988.3|25008.3|24988.3|25008.3|24988.3|25008.3|24988.3|0
1724930820000|2024-08-29 11:27:00|25016|24976|25003.2|24983.2|25016|24983.7|25003.2|24976|24
1724930830000|2024-08-29 11:27:10|25000.7|24980.7|25000.7|24980.7|25000.7|24980.7|25000.7|24980.7|0
1724930840000|2024-08-29 11:27:20|25000.5|24980.5|24998.2|24978.2|25000.5|24980.5|24998|24978|1
1724930850000|2024-08-29 11:27:30|25000.5|24980.5|25000.7|24980.7|25000.7|24980.7|25000.5|24980.5|1
1724930860000|2024-08-29 11:27:40|25016|24976|25008.2|24988.2|25016|24988.2|25003.5|24976|1
1724930870000|2024-08-29 11:27:50|25010.5|24990.5|25010.5|24990.5|25010.5|24990.5|25010.5|24990.5|0
1724930890000|2024-08-29 11:28:10|25008|24988|25008|24988|25008|24988|25008|24988|6
1724930900000|2024-08-29 11:28:20|25003.5|24983.5|25002.8|24982.8|25003.5|24983.5|25002.8|24982.8|1
1724930910000|2024-08-29 11:28:30|24995.7|24975.7|25003|24983|25003|24983|24995.7|24975.7|7
1724930930000|2024-08-29 11:28:50|||||||||1
1724930940000|2024-08-29 11:29:00|24998|24978|24995.7|24975.7|24998|24978|24995.7|24975.7|3
1724930950000|2024-08-29 11:29:10|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|2
1724930960000|2024-08-29 11:29:20|24976.9|24956.9|24973.5|24953.5|24976.9|24956.9|24973.5|24953.5|6
1724930970000|2024-08-29 11:29:30|24968.2|24948.2|24968.2|24948.2|24968.2|24948.2|24968.2|24948.2|21
1724930980000|2024-08-29 11:29:40|24975.7|24955.7|24993.2|24953.2|24993.2|24955.7|24975.7|24950.7|5
1724931000000|2024-08-29 11:30:00|24990|24970|24990.7|24970.7|24990.7|24970.7|24990|24970|1
1724931010000|2024-08-29 11:30:10|24993|24973|24995.5|24975.5|24995.5|24975.5|24993|24973|2
1724931020000|2024-08-29 11:30:20|24998|24978|24995.7|24975.7|24998.2|24978.2|24995.5|24975.5|1
1724931030000|2024-08-29 11:30:30|24998|24978|24998.2|24978.2|24998.2|24978.2|24998|24978|2
1724931050000|2024-08-29 11:30:50|25001|24981|25001|24981|25001|24981|25001|24981|2
1724931060000|2024-08-29 11:31:00|25000.7|24980.7|24991|24971|25000.7|24980.7|24991|24971|1
1724931070000|2024-08-29 11:31:10|24995.3|24975.3|24993.5|24973.5|24995.7|24975.7|24993.5|24973.5|1
1724931080000|2024-08-29 11:31:20|24993|24973|24978.7|24958.7|24993.2|24973.2|24978.7|24958.7|4
1724931090000|2024-08-29 11:31:30|24978.5|24958.5|24978.7|24958.7|24981|24961|24978.5|24958.5|3
1724931100000|2024-08-29 11:31:40|24978.2|24958.2|24978.2|24958.2|24978.2|24958.2|24978.2|24958.2|0
1724931110000|2024-08-29 11:31:50|24973|24953|24968.2|24948.2|24973|24953|24968.2|24948.2|4
1724931120000|2024-08-29 11:32:00|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|1
1724931130000|2024-08-29 11:32:10|24963.5|24943.5|24963.5|24943.5|24963.5|24943.5|24963.5|24943.5|9
1724931140000|2024-08-29 11:32:20|24968.2|24948.2|24973.2|24953.2|24980.5|24953.2|24968.2|24940.5|6
1724931150000|2024-08-29 11:32:30|24970.7|24950.7|24970.7|24950.7|24970.7|24950.7|24970.7|24950.7|1
1724931160000|2024-08-29 11:32:40|24968.2|24948.2|24973|24953|24975.5|24955.5|24968.2|24948.2|12
1724931170000|2024-08-29 11:32:50|24970.7|24950.7|24970.7|24950.7|24970.7|24950.7|24970.7|24950.7|0
1724931180000|2024-08-29 11:33:00|24966.2|24946.2|24970.7|24950.7|24973.2|24953.2|24966|24946|9
1724931190000|2024-08-29 11:33:10|24973.2|24953.2|24970.7|24950.7|24973.2|24953.2|24970.7|24950.7|0
1724931200000|2024-08-29 11:33:20|24985|24965|24983.2|24963.2|24993.2|24970.7|24983.2|24950.7|24
1724931210000|2024-08-29 11:33:30|24980.7|24960.7|24978.2|24958.2|24983.2|24963.2|24978.2|24958.2|3
1724931240000|2024-08-29 11:34:00|24975.7|24955.7|24975.5|24955.5|24975.7|24955.7|24970.7|24950.7|7
1724931260000|2024-08-29 11:34:20|24978|24958|24980.3|24960.3|24980.3|24960.3|24978|24958|5
1724931270000|2024-08-29 11:34:30|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|0
1724931280000|2024-08-29 11:34:40|24980|24960|24966.2|24946.2|24980|24960|24966.2|24946.2|6
1724931290000|2024-08-29 11:34:50|24963.7|24943.7|24963.5|24943.5|24963.7|24943.7|24963.5|24943.5|1
1724931300000|2024-08-29 11:35:00|24961|24941|24961|24941|24961|24941|24961|24941|3
1724931310000|2024-08-29 11:35:10|||||||||1
1724931320000|2024-08-29 11:35:20|24956|24936|24943.7|24923.7|24956|24936|24943.7|24923.7|12
1724931330000|2024-08-29 11:35:30|24942.8|24922.8|24928.9|24908.9|24942.8|24922.8|24928.9|24908.9|16
1724931340000|2024-08-29 11:35:40|24931|24911|24933.7|24913.7|24933.7|24913.7|24931|24911|6
1724931350000|2024-08-29 11:35:50|24936|24916|24938.7|24918.7|24938.7|24918.7|24936|24916|2
1724931360000|2024-08-29 11:36:00|24941.2|24921.2|24941.2|24921.2|24941.2|24921.2|24941.2|24921.2|2
1724931370000|2024-08-29 11:36:10|||||||||1
1724931380000|2024-08-29 11:36:20|24938.7|24918.7|24938.5|24918.5|24938.7|24918.7|24938.5|24918.5|3
1724931390000|2024-08-29 11:36:30|24936.2|24916.2|24931.2|24911.2|24936.2|24916.2|24931.2|24911.2|1
1724931410000|2024-08-29 11:36:50|24828.5|24808.5|24763.9|24743.9|24828.5|24808.5|24733.9|24683.9|37
1724931420000|2024-08-29 11:37:00|24766.7|24746.7|24773.9|24753.9|24773.9|24753.9|24759.2|24739.2|21
1724931430000|2024-08-29 11:37:10|24778.7|24758.7|24816.7|24796.7|24816.7|24796.7|24778.7|24758.7|20
1724931440000|2024-08-29 11:37:20|24819.2|24799.2|24826.9|24806.9|24831.7|24811.7|24819.2|24799.2|6
1724931450000|2024-08-29 11:37:30|24826.4|24806.4|24808.7|24788.7|24826.4|24806.4|24796.7|24774.2|4
1724931460000|2024-08-29 11:37:40|24809.2|24789.2|24868.5|24828.5|24868.5|24838.7|24809.2|24789.2|40
1724931470000|2024-08-29 11:37:50|24871|24831|24871.9|24831.9|24873.7|24848.9|24866.4|24831|8
1724931480000|2024-08-29 11:38:00|24871.4|24831.4|24853.7|24833.7|24871.4|24836.9|24851.7|24831.4|17
1724931490000|2024-08-29 11:38:10|24858.7|24838.7|24861.2|24841.2|24868.7|24848.7|24858.7|24838.7|11
1724931500000|2024-08-29 11:38:20|24856.7|24836.7|24796.4|24776.4|24856.7|24836.7|24796.4|24776.4|31
1724931510000|2024-08-29 11:38:30|24798.7|24778.7|24810.7|24790.7|24816.2|24790.7|24791.2|24771.2|39
1724931520000|2024-08-29 11:38:40|24816|24796|24803.5|24783.5|24816|24796|24803.5|24771.2|30
1724931530000|2024-08-29 11:38:50|24803.2|24783.2|24796.4|24776.4|24811|24783.2|24786.2|24766.2|16
1724931540000|2024-08-29 11:39:00|24815.5|24775.5|24776.2|24756.2|24816.4|24784.2|24771.4|24746|9
1724931550000|2024-08-29 11:39:10|24773.9|24753.9|24793.7|24773.7|24793.7|24773.7|24766.4|24746.4|21
1724931560000|2024-08-29 11:39:20|24791|24731|24716.7|24696.7|24791|24731|24716.7|24696.7|10
1724931570000|2024-08-29 11:39:30|24721.7|24681.7|24718.7|24698.7|24721.7|24698.7|24696.7|24676.7|22
1724931580000|2024-08-29 11:39:40|24721.4|24701.4|24744.2|24724.2|24744.2|24724.2|24721.4|24696.7|1
1724931590000|2024-08-29 11:39:50|24748.7|24728.7|24753.9|24733.9|24753.9|24733.9|24748.7|24728.7|6
1724931600000|2024-08-29 11:40:00|24754.4|24734.4|24756.9|24736.9|24757.1|24737.1|24754.4|24734.4|5
1724931610000|2024-08-29 11:40:10|24754.4|24734.4|24736.7|24716.7|24754.4|24734.4|24736.7|24716.7|6
1724931620000|2024-08-29 11:40:20|24741.7|24721.7|24759.2|24739.2|24759.2|24739.2|24741.7|24721.7|11
1724931630000|2024-08-29 11:40:30|24759.6|24739.6|24764.2|24744.2|24764.2|24744.2|24759.6|24739.6|306
1724931640000|2024-08-29 11:40:40|24789.2|24749.2|24793.7|24773.7|24793.7|24773.7|24786|24749.2|22
1724931650000|2024-08-29 11:40:50|24806.7|24766.7|24806.7|24786.7|24808.9|24788.9|24803.5|24766.7|19
1724931660000|2024-08-29 11:41:00|24808.9|24788.9|24809.6|24789.6|24814.2|24794.2|24808.9|24788.9|12
1724931670000|2024-08-29 11:41:10|24809.4|24789.4|24809.4|24789.4|24809.4|24789.4|24809.4|24789.4|5
1724931680000|2024-08-29 11:41:20|24807.1|24787.1|24811.4|24791.4|24811.4|24791.4|24806.7|24786.7|16
1724931690000|2024-08-29 11:41:30|24806.9|24786.9|24806.9|24786.9|24806.9|24786.9|24806.9|24786.9|5
1724931700000|2024-08-29 11:41:40|24804.4|24784.4|24804.4|24784.4|24804.4|24784.4|24804.4|24784.4|3
1724931710000|2024-08-29 11:41:50|24811.2|24791.2|24811.7|24791.7|24814.2|24794.2|24811.2|24791.2|7
1724931720000|2024-08-29 11:42:00|24814.2|24794.2|24821.9|24781.9|24821.9|24794.4|24814.2|24781.9|2
1724931730000|2024-08-29 11:42:10|24806.7|24786.7|24806.7|24786.7|24806.7|24786.7|24806.7|24786.7|8
1724931740000|2024-08-29 11:42:20|24804.4|24784.4|24804.2|24784.2|24804.4|24784.4|24804.2|24784.2|6
1724931750000|2024-08-29 11:42:30|24796.7|24776.7|24789.2|24769.2|24796.7|24776.7|24789.2|24769.2|4
1724931760000|2024-08-29 11:42:40|24784.6|24764.6|24788.9|24768.9|24788.9|24768.9|24784.2|24764.2|13
1724931770000|2024-08-29 11:42:50|24791.7|24771.7|24789.2|24769.2|24796.7|24776.7|24789.2|24769.2|11
1724931780000|2024-08-29 11:43:00|24784.2|24764.2|24770.1|24750.1|24784.2|24764.2|24770.1|24750.1|6
1724931790000|2024-08-29 11:43:10|24772.4|24752.4|24756.7|24736.7|24778.9|24758.9|24756.7|24736.7|61
1724931800000|2024-08-29 11:43:20|24759.2|24739.2|24769.2|24749.2|24769.2|24749.2|24759.2|24739.2|3
1724931810000|2024-08-29 11:43:30|24784.2|24744.2|24791.7|24751.7|24791.7|24751.7|24784.2|24744.2|1
1724931820000|2024-08-29 11:43:40|24779.2|24759.2|24779.2|24759.2|24791.7|24759.2|24779.2|24751.7|9
1724931840000|2024-08-29 11:44:00|24779.4|24759.4|24781.7|24741.7|24781.9|24761.7|24774.6|24741.7|2
1724931850000|2024-08-29 11:44:10|24764.9|24744.9|24762.4|24722.4|24764.9|24744.9|24759.2|24722.4|3
1724931860000|2024-08-29 11:44:20|24761.9|24721.9|24769.2|24729.2|24769.2|24734.4|24754.2|24721.9|3
1724931870000|2024-08-29 11:44:30|24781.7|24721.7|24766.7|24746.7|24781.7|24746.7|24764.2|24721.7|0
1724931880000|2024-08-29 11:44:40|24766.9|24746.9|24776.7|24756.7|24776.7|24756.7|24766.9|24746.9|1
1724931890000|2024-08-29 11:44:50|24774.2|24754.2|24774.2|24754.2|24774.2|24754.2|24774.2|24754.2|13
1724931900000|2024-08-29 11:45:00|24771.9|24751.9|24749.2|24729.2|24771.9|24751.9|24749.2|24722.1|4
1724931910000|2024-08-29 11:45:10|24746.9|24726.9|24751.7|24731.7|24751.7|24731.7|24746.7|24726.7|3
1724931920000|2024-08-29 11:45:20|24766.7|24746.7|24769.4|24749.4|24781.7|24749.4|24766.7|24741.4|0
1724931930000|2024-08-29 11:45:30|24769.2|24749.2|24779.2|24759.2|24781.7|24759.2|24769.2|24741.7|34
1724931940000|2024-08-29 11:45:40|24780.3|24760.3|24804.2|24784.2|24804.2|24784.2|24780.3|24760.3|2
1724931950000|2024-08-29 11:45:50|24806.4|24786.4|24806.7|24786.7|24806.7|24786.7|24804.2|24784.2|5
1724931960000|2024-08-29 11:46:00|24804.2|24784.2|24806.7|24786.7|24806.7|24786.7|24804.2|24784.2|21
1724931970000|2024-08-29 11:46:10|24808.9|24788.9|24811.7|24791.7|24811.7|24791.7|24808.9|24788.9|7
1724931980000|2024-08-29 11:46:20|24809.2|24789.2|24806.7|24766.7|24811.9|24789.2|24799.2|24766.7|10
1724931990000|2024-08-29 11:46:30|24804.4|24764.4|24791.7|24771.7|24806.7|24771.9|24791.7|24764.2|5
1724932010000|2024-08-29 11:46:50|||||||||2
1724932020000|2024-08-29 11:47:00|24789.2|24769.2|24789.2|24769.2|24789.2|24769.2|24789.2|24769.2|4
1724932030000|2024-08-29 11:47:10|24791.7|24771.7|24789.2|24769.2|24791.7|24771.7|24789.2|24769.2|4
1724932040000|2024-08-29 11:47:20|24786.9|24766.9|24786.7|24766.7|24786.9|24766.9|24786.7|24766.7|1
1724932050000|2024-08-29 11:47:30|24791.7|24771.7|24789.4|24769.4|24817.1|24791.7|24789.4|24761.9|12
1724932060000|2024-08-29 11:47:40|24786.7|24766.7|24786.7|24766.7|24786.7|24766.7|24786.7|24766.7|6
1724932070000|2024-08-29 11:47:50|24798.7|24778.7|24801.7|24781.7|24801.7|24781.7|24798.7|24778.7|4
1724932080000|2024-08-29 11:48:00|24803.9|24783.9|24801.7|24781.7|24804.2|24784.2|24801.7|24781.7|1
1724932090000|2024-08-29 11:48:10|24801.6|24781.6|24801.6|24781.6|24801.6|24781.6|24796.6|24776.6|2
1724932100000|2024-08-29 11:48:20|24799.1|24779.1|24799.1|24779.1|24799.1|24779.1|24796.6|24776.6|1
1724932110000|2024-08-29 11:48:30|||||||||1
1724932120000|2024-08-29 11:48:40|24796.6|24776.6|24796.6|24776.6|24796.6|24776.6|24796.6|24776.6|1
1724932130000|2024-08-29 11:48:50|24796.9|24776.9|24801.6|24781.6|24801.6|24781.6|24796.9|24776.9|2
1724932140000|2024-08-29 11:49:00|24799.1|24779.1|24781.6|24761.6|24804.6|24779.1|24781.6|24761.6|13
1724932160000|2024-08-29 11:49:20|24784.1|24764.1|24799.1|24779.1|24799.1|24779.1|24784.1|24764.1|4
1724932170000|2024-08-29 11:49:30|24801.6|24781.6|24801.9|24781.9|24801.9|24781.9|24801.6|24781.6|0
1724932180000|2024-08-29 11:49:40|24806.6|24786.6|24821.4|24781.4|24821.4|24788.9|24806.6|24781.4|0
1724932200000|2024-08-29 11:50:00|24821.6|24781.6|24809.4|24789.4|24821.6|24789.6|24809.4|24781.6|0
1724932210000|2024-08-29 11:50:10|24807.1|24787.1|24806.6|24786.6|24807.1|24787.1|24806.6|24786.6|3
1724932230000|2024-08-29 11:50:30|24812.1|24772.1|24794.1|24774.1|24816.6|24776.6|24791.6|24771.6|4
1724932240000|2024-08-29 11:50:40|24799.1|24779.1|24799.1|24779.1|24799.1|24779.1|24799.1|24779.1|0
1724932250000|2024-08-29 11:50:50|24799.6|24779.6|24804.1|24784.1|24804.1|24784.1|24799.6|24779.6|3
1724932260000|2024-08-29 11:51:00|24799.6|24779.6|24799.1|24779.1|24799.6|24779.6|24799.1|24779.1|1
1724932270000|2024-08-29 11:51:10|24799.4|24779.4|24799.4|24779.4|24799.4|24779.4|24799.4|24779.4|0
1724932280000|2024-08-29 11:51:20|24799.1|24779.1|24799.1|24779.1|24799.1|24779.1|24799.1|24779.1|0
1724932290000|2024-08-29 11:51:30|24801.6|24781.6|24799.1|24779.1|24801.6|24781.6|24799.1|24779.1|0
1724932300000|2024-08-29 11:51:40|24796.6|24776.6|24794.1|24774.1|24798.9|24778.9|24794.1|24774.1|3
1724932310000|2024-08-29 11:51:50|24791.9|24771.9|24791.6|24771.6|24791.9|24771.9|24791.6|24771.6|1
1724932320000|2024-08-29 11:52:00|24789.1|24769.1|24789.1|24769.1|24789.4|24769.4|24789.1|24769.1|3
1724932340000|2024-08-29 11:52:20|||||||||1
1724932370000|2024-08-29 11:52:50|24786.6|24766.6|24786.6|24766.6|24786.6|24766.6|24786.6|24766.6|5
1724932380000|2024-08-29 11:53:00|24783.9|24763.9|24811.4|24771.4|24811.4|24771.4|24781.6|24761.6|4
1724932390000|2024-08-29 11:53:10|24803.7|24783.7|24806.6|24786.6|24809.1|24789.1|24803.7|24783.7|0
1724932410000|2024-08-29 11:53:30|24806.9|24786.9|24813.9|24793.9|24813.9|24793.9|24806.9|24786.9|1
1724932440000|2024-08-29 11:54:00|24814.1|24794.1|24814.1|24794.1|24814.1|24794.1|24814.1|24794.1|1
1724932450000|2024-08-29 11:54:10|24811.9|24791.9|24811.9|24791.9|24814.1|24794.1|24811.6|24791.6|1
1724932460000|2024-08-29 11:54:20|24811.6|24791.6|24811.6|24791.6|24811.6|24791.6|24811.6|24791.6|0
1724932480000|2024-08-29 11:54:40|||||||||2
1724932490000|2024-08-29 11:54:50|24809.1|24789.1|24809.1|24789.1|24809.1|24789.1|24809.1|24789.1|0
1724932500000|2024-08-29 11:55:00|24811.4|24791.4|24811.4|24791.4|24811.4|24791.4|24811.4|24791.4|0
1724932510000|2024-08-29 11:55:10|24811.6|24791.6|24809.1|24789.1|24811.6|24791.6|24809.1|24789.1|2
1724932520000|2024-08-29 11:55:20|24806.6|24786.6|24799.1|24779.1|24806.6|24786.6|24799.1|24779.1|4
1724932530000|2024-08-29 11:55:30|24796.6|24776.6|24796.6|24776.6|24796.6|24776.6|24796.6|24776.6|2
1724932540000|2024-08-29 11:55:40|24794.1|24774.1|24789.1|24769.1|24794.1|24774.1|24786.6|24766.6|20
1724932550000|2024-08-29 11:55:50|24791.4|24771.4|24791.4|24771.4|24791.4|24771.4|24791.4|24771.4|0
1724932560000|2024-08-29 11:56:00|24789.1|24769.1|24786.6|24766.6|24789.1|24769.1|24786.6|24766.6|34
1724932570000|2024-08-29 11:56:10|24784.4|24764.4|24783.9|24763.9|24786.6|24766.6|24783.9|24763.9|2
1724932590000|2024-08-29 11:56:30|24801.2|24761.2|24806.4|24786.4|24806.4|24786.4|24798|24761.2|3
1724932600000|2024-08-29 11:56:40|24804.1|24784.1|24804.4|24784.4|24804.4|24784.4|24801.6|24781.6|29
1724932620000|2024-08-29 11:57:00|24801.9|24781.9|24804.1|24784.1|24804.1|24784.1|24801.9|24781.9|1
1724932630000|2024-08-29 11:57:10|24803.9|24783.9|24816.6|24796.6|24816.6|24796.6|24803.9|24783.9|0
1724932650000|2024-08-29 11:57:30|24822.1|24782.1|24821.9|24781.9|24822.1|24782.1|24821.9|24781.9|4
1724932660000|2024-08-29 11:57:40|24814.1|24794.1|24811.6|24791.6|24814.1|24794.1|24811.6|24791.6|2
1724932670000|2024-08-29 11:57:50|||||||||2
1724932680000|2024-08-29 11:58:00|24809.1|24789.1|24804.4|24784.4|24809.1|24789.1|24804.4|24784.4|2
1724932690000|2024-08-29 11:58:10|24804.1|24784.1|24804.1|24784.1|24804.1|24784.1|24804.1|24784.1|1
1724932710000|2024-08-29 11:58:30|24801.6|24781.6|24801.4|24781.4|24803.4|24783.4|24801.2|24781.2|7
1724932720000|2024-08-29 11:58:40|24801.2|24781.2|24796.6|24776.6|24803.9|24783.9|24796.6|24776.6|1
1724932730000|2024-08-29 11:58:50|24799.1|24779.1|24799.1|24779.1|24799.1|24779.1|24799.1|24779.1|4
1724932740000|2024-08-29 11:59:00|24796.6|24776.6|24796.6|24776.6|24796.6|24776.6|24796.6|24776.6|1
1724932750000|2024-08-29 11:59:10|24796.9|24776.9|24801.4|24781.4|24801.4|24781.4|24796.6|24776.6|5
1724932760000|2024-08-29 11:59:20|24811.2|24791.2|24798.7|24778.7|24816.9|24793.7|24794.4|24774.4|7
1724932780000|2024-08-29 11:59:40|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|1
1724932790000|2024-08-29 11:59:50|24808.2|24788.2|24810.9|24790.9|24810.9|24790.9|24808.2|24788.2|1
1724932800000|2024-08-29 12:00:00|24809.1|24789.1|24798.4|24778.4|24809.1|24789.1|24796.4|24776.4|40
1724932810000|2024-08-29 12:00:10|24798.7|24778.7|24808.7|24788.7|24808.7|24788.7|24798.7|24778.7|20
1724932820000|2024-08-29 12:00:20|24825.9|24805.9|24833.7|24813.7|24835.9|24815.9|24825.9|24805.9|16
1724932830000|2024-08-29 12:00:30|24836.2|24816.2|24836.2|24816.2|24836.2|24816.2|24836.2|24816.2|5
1724932840000|2024-08-29 12:00:40|24828.9|24808.9|24815.9|24795.9|24828.9|24808.9|24811.4|24791.4|11
1724932850000|2024-08-29 12:00:50|24813.9|24793.9|24816.2|24796.2|24816.2|24796.2|24813.7|24793.7|1
1724932860000|2024-08-29 12:01:00|24813.9|24793.9|24821.4|24801.4|24821.4|24801.4|24813.9|24793.9|19
1724932870000|2024-08-29 12:01:10|24823.7|24803.7|24823.7|24803.7|24823.7|24803.7|24823.7|24803.7|11
1724932880000|2024-08-29 12:01:20|24826.2|24806.2|24826.2|24806.2|24826.2|24806.2|24826.2|24806.2|9
1724932890000|2024-08-29 12:01:30|24828.7|24808.7|24826.2|24806.2|24828.9|24808.9|24826.2|24806.2|16
1724932900000|2024-08-29 12:01:40|24828.4|24808.4|24823.9|24803.9|24828.4|24808.4|24823.9|24803.9|1
1724932910000|2024-08-29 12:01:50|24826.2|24806.2|24823.9|24803.9|24826.2|24806.2|24823.9|24803.9|0
1724932920000|2024-08-29 12:02:00|24819.4|24799.4|24803.7|24783.7|24819.4|24799.4|24803.7|24783.7|4
1724932930000|2024-08-29 12:02:10|24801.4|24781.4|24798.7|24778.7|24801.4|24781.4|24798.7|24778.7|2
1724932940000|2024-08-29 12:02:20|24800.7|24780.7|24801.2|24781.2|24801.2|24781.2|24800.7|24780.7|3
1724932950000|2024-08-29 12:02:30|24798.9|24778.9|24798.7|24778.7|24798.9|24778.9|24798.7|24778.7|3
1724932960000|2024-08-29 12:02:40|24803.4|24783.4|24803.4|24783.4|24803.4|24783.4|24801.2|24781.2|11
1724932980000|2024-08-29 12:03:00|24801.2|24781.2|24783.9|24763.9|24801.2|24781.2|24783.9|24763.9|12
1724932990000|2024-08-29 12:03:10|24783.7|24763.7|24791.2|24771.2|24791.2|24771.2|24783.7|24763.7|4
1724933000000|2024-08-29 12:03:20|24786.4|24766.4|24786.2|24766.2|24786.4|24766.4|24786.2|24766.2|0
1724933010000|2024-08-29 12:03:30|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|3
1724933020000|2024-08-29 12:03:40|24778.4|24758.4|24778.4|24758.4|24778.4|24758.4|24778.4|24758.4|12
1724933030000|2024-08-29 12:03:50|24771.2|24751.2|24750.9|24730.9|24771.2|24751.2|24748.4|24728.4|8
1724933040000|2024-08-29 12:04:00|24748.4|24728.4|24748.7|24728.7|24751.2|24731.2|24748.4|24728.4|12
1724933050000|2024-08-29 12:04:10|24750.9|24730.9|24750.9|24730.9|24750.9|24730.9|24750.9|24730.9|1
1724933060000|2024-08-29 12:04:20|24753.2|24733.2|24748.7|24728.7|24753.2|24733.2|24748.7|24728.7|3
1724933070000|2024-08-29 12:04:30|24750.9|24730.9|24751.2|24731.2|24751.2|24731.2|24750.9|24730.9|1
1724933080000|2024-08-29 12:04:40|24748.9|24728.9|24773.2|24753.2|24773.4|24753.4|24748.9|24728.9|9
1724933090000|2024-08-29 12:04:50|24773.4|24753.4|24773.7|24753.7|24775.9|24755.9|24773.4|24753.4|5
1724933100000|2024-08-29 12:05:00|24771.2|24751.2|24766.2|24746.2|24771.2|24751.2|24766.2|24746.2|1
1724933110000|2024-08-29 12:05:10|24763.7|24743.7|24751.4|24731.4|24763.7|24743.7|24751.4|24731.4|18
1724933120000|2024-08-29 12:05:20|24751.2|24731.2|24753.7|24733.7|24756.2|24736.2|24751.2|24731.2|3
1724933130000|2024-08-29 12:05:30|24751.2|24731.2|24733.7|24713.7|24751.2|24731.2|24733.7|24713.7|13
1724933140000|2024-08-29 12:05:40|24731.4|24711.4|24729.1|24709.1|24731.4|24711.4|24729.1|24709.1|7
1724933150000|2024-08-29 12:05:50|24723.9|24703.9|24721.4|24701.4|24723.9|24703.9|24721.4|24701.4|35
1724933160000|2024-08-29 12:06:00|24716.9|24696.9|24729.1|24709.1|24732.1|24709.1|24714.4|24692.1|29
1724933170000|2024-08-29 12:06:10|24726.9|24706.9|24749.1|24729.1|24749.1|24729.1|24726.9|24706.9|7
1724933180000|2024-08-29 12:06:20|24749.4|24729.4|24740.1|24700.1|24754.1|24734.1|24739.1|24700.1|103
1724933190000|2024-08-29 12:06:30|24739.6|24699.6|24739.6|24699.6|24739.6|24699.6|24739.6|24699.6|1
1724933200000|2024-08-29 12:06:40|24739.1|24699.1|24729.1|24709.1|24739.1|24709.1|24729.1|24699.1|6
1724933210000|2024-08-29 12:06:50|24729.6|24709.6|24742.1|24702.1|24742.1|24709.6|24729.6|24702.1|7
1724933220000|2024-08-29 12:07:00|24729.8|24709.8|24729.6|24709.6|24732.1|24712.1|24729.6|24709.6|1
1724933230000|2024-08-29 12:07:10|24727.1|24707.1|24727.1|24707.1|24727.1|24707.1|24727.1|24707.1|1
1724933240000|2024-08-29 12:07:20|24717.3|24697.3|24704.6|24684.6|24717.3|24697.3|24704.6|24684.6|9
1724933250000|2024-08-29 12:07:30|24709.6|24689.6|24724.4|24704.4|24731.9|24704.4|24709.6|24686.6|17
1724933260000|2024-08-29 12:07:40|24731.9|24691.9|24732.1|24692.1|24732.1|24704.4|24724.4|24691.9|0
1724933280000|2024-08-29 12:08:00|24731.6|24691.6|24719.4|24699.4|24731.6|24699.4|24719.4|24691.6|0
1724933290000|2024-08-29 12:08:10|24719.8|24699.8|24654.8|24634.8|24719.8|24699.8|24654.8|24634.8|33
1724933300000|2024-08-29 12:08:20|24652.6|24632.6|24652.6|24632.6|24652.6|24632.6|24650.3|24630.3|9
1724933310000|2024-08-29 12:08:30|24657.1|24637.1|24665.1|24645.1|24672.3|24652.3|24657.1|24637.1|53
1724933320000|2024-08-29 12:08:40|24667.3|24647.3|24665.1|24645.1|24667.6|24647.6|24665.1|24645.1|3
1724933330000|2024-08-29 12:08:50|24665.3|24645.3|24662.8|24642.8|24667.6|24647.6|24662.8|24642.8|8
1724933340000|2024-08-29 12:09:00|24662.6|24642.6|24649.8|24629.8|24662.6|24642.6|24649.8|24629.8|7
1724933350000|2024-08-29 12:09:10|24647.3|24627.3|24640.3|24620.3|24647.3|24627.3|24640.3|24620.3|40
1724933360000|2024-08-29 12:09:20|24639.6|24619.6|24617.6|24597.6|24639.6|24619.6|24617.6|24597.6|18
1724933370000|2024-08-29 12:09:30|24619.8|24599.8|24625.1|24605.1|24630.1|24610.1|24619.8|24599.8|12
1724933380000|2024-08-29 12:09:40|24620.5|24600.5|24615.1|24595.1|24620.5|24600.5|24615.1|24595.1|26
1724933390000|2024-08-29 12:09:50|24612.3|24592.3|24602.1|24582.1|24612.3|24592.3|24602.1|24582.1|6
1724933400000|2024-08-29 12:10:00|24604.6|24584.6|24567.1|24547.1|24604.6|24584.6|24567.1|24547.1|32
1724933410000|2024-08-29 12:10:10|24564.8|24544.8|24573.9|24553.9|24573.9|24553.9|24561.8|24541.8|15
1724933420000|2024-08-29 12:10:20|24559.6|24539.6|24566.6|24546.6|24573.9|24553.9|24559.3|24539.3|90
1724933430000|2024-08-29 12:10:30|24562.1|24542.1|24562.1|24542.1|24562.1|24542.1|24562.1|24542.1|1
1724933440000|2024-08-29 12:10:40|24557.6|24537.6|24549.6|24529.6|24557.6|24537.6|24549.6|24529.6|1
1724933450000|2024-08-29 12:10:50|24548.9|24528.9|24549.3|24529.3|24549.3|24529.3|24543.4|24523.4|12
1724933460000|2024-08-29 12:11:00|24553.9|24533.9|24579.3|24559.3|24579.3|24559.3|24553.9|24533.9|12
1724933470000|2024-08-29 12:11:10|24574.8|24554.8|24579.3|24559.3|24579.3|24559.3|24574.6|24554.6|25
1724933480000|2024-08-29 12:11:20|24569.8|24549.8|24574.3|24554.3|24574.3|24554.3|24567.5|24547.5|10
1724933490000|2024-08-29 12:11:30|24574.6|24554.6|24582.1|24562.1|24582.1|24562.1|24574.6|24554.6|14
1724933500000|2024-08-29 12:11:40|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|1
1724933510000|2024-08-29 12:11:50|24579.6|24559.6|24581.8|24561.8|24581.8|24561.8|24579.3|24559.3|1
1724933520000|2024-08-29 12:12:00|24584.3|24564.3|24582.3|24562.3|24584.8|24564.8|24582.1|24562.1|21
1724933530000|2024-08-29 12:12:10|24577.5|24557.5|24577.3|24557.3|24577.5|24557.5|24575|24555|3
1724933540000|2024-08-29 12:12:20|24572.5|24552.5|24572.3|24552.3|24572.5|24552.5|24567.8|24547.8|3
1724933550000|2024-08-29 12:12:30|24574.6|24554.6|24579.3|24559.3|24579.3|24559.3|24574.6|24554.6|8
1724933560000|2024-08-29 12:12:40|24579.1|24559.1|24576.8|24556.8|24579.1|24559.1|24574.6|24554.6|1
1724933570000|2024-08-29 12:12:50|24579.1|24559.1|24574.1|24554.1|24579.1|24559.1|24574.1|24554.1|5
1724933580000|2024-08-29 12:13:00|24574.3|24554.3|24579.1|24559.1|24579.1|24559.1|24574.3|24554.3|8
1724933590000|2024-08-29 12:13:10|||||||||1
1724933600000|2024-08-29 12:13:20|24576.6|24556.6|24576.6|24556.6|24576.6|24556.6|24573.9|24553.9|11
1724933610000|2024-08-29 12:13:30|24579.1|24559.1|24576.8|24556.8|24579.1|24559.1|24576.8|24556.8|4
1724933620000|2024-08-29 12:13:40|24579.1|24559.1|24579.3|24559.3|24579.3|24559.3|24579.1|24559.1|0
1724933640000|2024-08-29 12:14:00|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|1
1724933650000|2024-08-29 12:14:10|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|5
1724933660000|2024-08-29 12:14:20|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|7
1724933670000|2024-08-29 12:14:30|24569.8|24549.8|24564.8|24544.8|24569.8|24549.8|24564.8|24544.8|25
1724933680000|2024-08-29 12:14:40|24562.5|24542.5|24562.5|24542.5|24562.5|24542.5|24562.5|24542.5|1
1724933690000|2024-08-29 12:14:50|||||||||2
1724933700000|2024-08-29 12:15:00|24560.3|24540.3|24452.5|24432.5|24560.3|24540.3|24447.5|24427.5|68
1724933710000|2024-08-29 12:15:10|24455|24435|24522.5|24502.5|24522.5|24502.5|24455|24435|46
1724933720000|2024-08-29 12:15:20|24527.8|24487.8|24517.5|24497.5|24527.8|24497.5|24515.3|24487.8|2
1724933730000|2024-08-29 12:15:30|24519.8|24499.8|24529.8|24509.8|24530|24510|24519.8|24499.8|10
1724933740000|2024-08-29 12:15:40|24532.3|24512.3|24534.6|24514.6|24534.6|24514.6|24532.3|24512.3|1
1724933750000|2024-08-29 12:15:50|24534.8|24514.8|24572.1|24532.1|24572.1|24532.3|24534.8|24514.8|14
1724933760000|2024-08-29 12:16:00|24559.8|24539.8|24567.1|24547.1|24572.1|24547.1|24559.8|24532.1|1
1724933770000|2024-08-29 12:16:10|24569.6|24549.6|24567.3|24547.3|24581.8|24549.8|24567.3|24541.8|24
1724933780000|2024-08-29 12:16:20|24564.8|24544.8|24562.3|24542.3|24567.1|24547.1|24562.3|24542.3|2
1724933790000|2024-08-29 12:16:30|24562.1|24542.1|24559.8|24539.8|24562.1|24542.1|24559.8|24539.8|13
1724933800000|2024-08-29 12:16:40|24572.3|24532.3|24559.8|24539.8|24572.3|24539.8|24559.8|24532.3|5
1724933820000|2024-08-29 12:17:00|24567.3|24527.3|24567.3|24527.3|24567.3|24527.3|24567.3|24527.3|7
1724933830000|2024-08-29 12:17:10|24567.1|24527.1|24567.1|24527.1|24567.1|24527.1|24567.1|24527.1|0
1724933840000|2024-08-29 12:17:20|||||||||1
1724933850000|2024-08-29 12:17:30|24552.1|24532.1|24547.1|24527.1|24552.1|24532.1|24547.1|24527.1|8
1724933860000|2024-08-29 12:17:40|24549.6|24529.6|24552.1|24532.1|24552.1|24532.1|24549.6|24529.6|3
1724933870000|2024-08-29 12:17:50|24556.8|24536.8|24562.1|24542.1|24562.1|24542.1|24556.8|24536.8|10
1724933880000|2024-08-29 12:18:00|24566.8|24546.8|24566.8|24546.8|24566.8|24546.8|24566.8|24546.8|3
1724933890000|2024-08-29 12:18:10|24566.6|24546.6|24562.1|24542.1|24566.6|24546.6|24562.1|24542.1|2
1724933900000|2024-08-29 12:18:20|24564.6|24544.6|24564.6|24544.6|24564.6|24544.6|24564.6|24544.6|0
1724933910000|2024-08-29 12:18:30|24564.3|24544.3|24571.8|24551.8|24571.8|24551.8|24564.3|24544.3|13
1724933920000|2024-08-29 12:18:40|24572.1|24552.1|24579.8|24559.8|24582.1|24562.1|24572.1|24552.1|18
1724933930000|2024-08-29 12:18:50|24582.1|24562.1|24570.3|24550.3|24582.1|24562.1|24570.3|24550.3|7
1724933940000|2024-08-29 12:19:00|24569.8|24549.8|24572.1|24552.1|24572.3|24552.3|24569.8|24549.8|2
1724933950000|2024-08-29 12:19:10|24574.6|24554.6|24574.6|24554.6|24574.6|24554.6|24574.6|24554.6|8
1724933960000|2024-08-29 12:19:20|24577.1|24557.1|24584.6|24564.6|24584.6|24564.6|24577.1|24557.1|17
1724933970000|2024-08-29 12:19:30|24594.6|24574.6|24602.1|24582.1|24602.1|24582.1|24594.6|24574.6|18
1724933980000|2024-08-29 12:19:40|24604.6|24584.6|24622.1|24602.1|24624.1|24604.1|24604.6|24584.6|29
1724933990000|2024-08-29 12:19:50|24619.8|24599.8|24612.3|24592.3|24619.8|24599.8|24612.3|24592.3|2
1724934000000|2024-08-29 12:20:00|24612.1|24592.1|24617.1|24597.1|24617.1|24597.1|24612.1|24592.1|4
1724934010000|2024-08-29 12:20:10|24614.8|24594.8|24612.3|24592.3|24614.8|24594.8|24612.3|24592.3|2
1724934020000|2024-08-29 12:20:20|24612.1|24592.1|24619.3|24599.3|24619.3|24599.3|24612.1|24592.1|15
1724934030000|2024-08-29 12:20:30|||||||||1
1724934040000|2024-08-29 12:20:40|24623.9|24603.9|24624.3|24604.3|24624.3|24604.3|24623.9|24603.9|10
1724934050000|2024-08-29 12:20:50|24624.1|24604.1|24624.1|24604.1|24624.1|24604.1|24624.1|24604.1|0
1724934060000|2024-08-29 12:21:00|24624.3|24604.3|24624.3|24604.3|24624.3|24604.3|24624.3|24604.3|8
1724934070000|2024-08-29 12:21:10|24624.1|24604.1|24626.8|24606.8|24626.8|24606.8|24624.1|24604.1|1
1724934080000|2024-08-29 12:21:20|24624.6|24604.6|24631.8|24611.8|24631.8|24611.8|24624.6|24604.6|2
1724934090000|2024-08-29 12:21:30|24629.1|24609.1|24629.1|24609.1|24629.1|24609.1|24629.1|24609.1|2
1724934100000|2024-08-29 12:21:40|24629.3|24609.3|24629.1|24609.1|24629.6|24609.6|24629.1|24609.1|3
1724934110000|2024-08-29 12:21:50|||||||||1
1724934120000|2024-08-29 12:22:00|24621.8|24601.8|24612.3|24592.3|24621.8|24601.8|24612.3|24592.3|5
1724934130000|2024-08-29 12:22:10|24612.1|24592.1|24612.1|24592.1|24612.1|24592.1|24612.1|24592.1|3
1724934140000|2024-08-29 12:22:20|24614.3|24594.3|24614.3|24594.3|24614.3|24594.3|24614.3|24594.3|3
1724934160000|2024-08-29 12:22:40|||||||||3
1724934170000|2024-08-29 12:22:50|24611.8|24591.8|24611.8|24591.8|24611.8|24591.8|24611.8|24591.8|1
1724934180000|2024-08-29 12:23:00|24609.6|24589.6|24609.3|24589.3|24609.6|24589.6|24609.3|24589.3|4
1724934190000|2024-08-29 12:23:10|24611.6|24591.6|24611.8|24591.8|24611.8|24591.8|24609.3|24589.3|3
1724934200000|2024-08-29 12:23:20|24609.3|24589.3|24604.3|24584.3|24609.3|24589.3|24604.3|24584.3|4
1724934210000|2024-08-29 12:23:30|24601.8|24581.8|24597.1|24577.1|24604.3|24584.3|24597.1|24577.1|2
1724934220000|2024-08-29 12:23:40|24596.8|24576.8|24579.6|24559.6|24596.8|24576.8|24579.6|24559.6|1
1724934230000|2024-08-29 12:23:50|24577.1|24557.1|24584.1|24564.1|24584.1|24564.1|24577.1|24557.1|4
1724934240000|2024-08-29 12:24:00|24586.4|24566.4|24584.1|24564.1|24586.4|24566.4|24584.1|24564.1|1
1724934250000|2024-08-29 12:24:10|24583.9|24563.9|24616.6|24556.6|24616.6|24564.1|24583.9|24556.6|5
1724934260000|2024-08-29 12:24:20|24612.3|24592.3|24612.3|24592.3|24612.3|24592.3|24612.3|24592.3|3
1724934280000|2024-08-29 12:24:40|24614.6|24594.6|24614.6|24594.6|24614.6|24594.6|24614.6|24594.6|0
1724934290000|2024-08-29 12:24:50|24614.8|24594.8|24614.6|24594.6|24614.8|24594.8|24614.6|24594.6|14
1724934300000|2024-08-29 12:25:00|24616.8|24596.8|24617.3|24597.3|24617.3|24597.3|24616.8|24596.8|0
1724934310000|2024-08-29 12:25:10|24619.6|24599.6|24622.1|24602.1|24622.1|24602.1|24619.6|24599.6|3
1724934330000|2024-08-29 12:25:30|24621.8|24601.8|24627.1|24607.1|24627.1|24607.1|24617.3|24597.3|7
1724934340000|2024-08-29 12:25:40|||||||||2
1724934360000|2024-08-29 12:26:00|24627.3|24607.3|24627.3|24607.3|24627.3|24607.3|24627.3|24607.3|0
1724934370000|2024-08-29 12:26:10|24624.6|24604.6|24617.3|24597.3|24624.6|24604.6|24617.3|24597.3|2
1724934380000|2024-08-29 12:26:20|24619.6|24599.6|24621.8|24601.8|24621.8|24601.8|24619.6|24599.6|3
1724934390000|2024-08-29 12:26:30|24622.1|24602.1|24627.1|24607.1|24627.1|24607.1|24622.1|24602.1|9
1724934400000|2024-08-29 12:26:40|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|4
1724934420000|2024-08-29 12:27:00|24627.1|24607.1|24624.8|24604.8|24627.1|24607.1|24624.8|24604.8|5
1724934430000|2024-08-29 12:27:10|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|0
1724934440000|2024-08-29 12:27:20|24626.8|24606.8|24614.8|24594.8|24626.8|24606.8|24614.6|24594.6|10
1724934450000|2024-08-29 12:27:30|24614.6|24594.6|24617.1|24597.1|24617.1|24597.1|24614.6|24594.6|2
1724934460000|2024-08-29 12:27:40|24616.8|24596.8|24614.6|24594.6|24616.8|24596.8|24614.6|24594.6|3
1724934470000|2024-08-29 12:27:50|24616.8|24576.8|24604.6|24584.6|24616.8|24584.6|24604.6|24576.8|32
1724934480000|2024-08-29 12:28:00|||||||||2
1724934490000|2024-08-29 12:28:10|24606.8|24586.8|24589.3|24569.3|24607.1|24587.1|24589.3|24564.8|13
1724934500000|2024-08-29 12:28:20|24584.6|24564.6|24592.1|24552.1|24592.3|24564.6|24584.6|24552.1|4
1724934520000|2024-08-29 12:28:40|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|2
1724934530000|2024-08-29 12:28:50|24587.1|24567.1|24587.1|24567.1|24587.1|24567.1|24587.1|24567.1|0
1724934540000|2024-08-29 12:29:00|24584.8|24564.8|24584.3|24564.3|24592.1|24572.1|24582.1|24562.1|6
1724934550000|2024-08-29 12:29:10|24587.1|24547.1|24587.1|24547.1|24587.1|24547.1|24587.1|24547.1|1
1724934560000|2024-08-29 12:29:20|24587|24547|24591.8|24551.8|24591.8|24551.8|24587|24547|9
1724934570000|2024-08-29 12:29:30|24606.8|24546.8|24606.8|24546.8|24606.8|24546.8|24606.8|24546.8|11
1724934580000|2024-08-29 12:29:40|24607.5|24547.5|24609.8|24549.8|24609.8|24549.8|24607.5|24547.5|7
1724934600000|2024-08-29 12:30:00|24607.5|24547.5|24579.8|24559.8|24607.5|24569.5|24579.8|24547.5|21
1724934610000|2024-08-29 12:30:10|24577.3|24557.3|24572|24552|24577.3|24557.3|24572|24552|2
1724934620000|2024-08-29 12:30:20|24569.3|24549.3|24524.8|24504.8|24569.3|24549.3|24524.8|24504.8|21
1724934630000|2024-08-29 12:30:30|24522|24502|24519.5|24499.5|24524.5|24504.5|24519.5|24499.5|5
1724934640000|2024-08-29 12:30:40|24521.8|24501.8|24519.5|24499.5|24521.8|24501.8|24519.5|24499.5|1
1724934650000|2024-08-29 12:30:50|24524.5|24504.5|24529.5|24509.5|24542|24513.8|24524.5|24499.5|11
1724934660000|2024-08-29 12:31:00|24524.5|24504.5|24529.5|24509.5|24529.5|24509.5|24524.5|24504.5|5
1724934670000|2024-08-29 12:31:10|24534.3|24514.3|24537|24517|24539.3|24519.3|24534.3|24514.3|10
1724934690000|2024-08-29 12:31:30|24536.8|24516.8|24539.3|24519.3|24547.3|24522|24536.8|24507|3
1724934700000|2024-08-29 12:31:40|24535|24515|24539.5|24519.5|24539.5|24519.5|24534.5|24514.5|2
1724934710000|2024-08-29 12:31:50|24541.8|24521.8|24544.3|24524.3|24544.3|24524.3|24541.8|24521.8|3
1724934720000|2024-08-29 12:32:00|24544.5|24524.5|24546.8|24526.8|24546.8|24526.8|24544.5|24524.5|1
1724934730000|2024-08-29 12:32:10|24549.3|24529.3|24551.6|24531.6|24551.6|24531.6|24549.3|24529.3|10
1724934740000|2024-08-29 12:32:20|24557|24537|24557|24537|24557|24537|24557|24537|4
1724934750000|2024-08-29 12:32:30|24552.3|24532.3|24550|24530|24552.3|24532.3|24550|24530|11
1724934760000|2024-08-29 12:32:40|24549.5|24529.5|24566.8|24546.8|24574.1|24549.3|24549.5|24529.5|6
1724934770000|2024-08-29 12:32:50|24603.6|24563.6|24606.1|24586.1|24609.9|24589.9|24579.1|24559.1|68
1724934780000|2024-08-29 12:33:00|24605.9|24585.9|24593.6|24573.6|24605.9|24585.9|24583.8|24563.8|14
1724934790000|2024-08-29 12:33:10|24593.4|24573.4|24595.9|24575.9|24595.9|24575.9|24586.1|24566.1|4
1724934800000|2024-08-29 12:33:20|24596.1|24576.1|24601.1|24581.1|24601.1|24581.1|24596.1|24576.1|3
1724934810000|2024-08-29 12:33:30|24598.8|24578.8|24598.8|24578.8|24598.8|24578.8|24598.8|24578.8|11
1724934820000|2024-08-29 12:33:40|24596.1|24576.1|24591.1|24571.1|24596.1|24576.1|24591.1|24571.1|1
1724934850000|2024-08-29 12:34:10|24593.6|24573.6|24588.6|24568.6|24593.6|24573.6|24588.4|24568.4|3
1724934860000|2024-08-29 12:34:20|24586.3|24566.3|24564.1|24544.1|24586.6|24566.3|24564.1|24543.6|25
1724934870000|2024-08-29 12:34:30|24563.6|24543.6|24561.3|24541.3|24563.8|24543.8|24561.3|24541.3|4
1724934880000|2024-08-29 12:34:40|||||||||3
1724934890000|2024-08-29 12:34:50|24559.1|24539.1|24556.1|24536.1|24564.1|24539.1|24554.1|24521.8|2
1724934900000|2024-08-29 12:35:00|24553.8|24533.8|24538.8|24518.8|24553.8|24533.8|24538.8|24518.8|3
1724934910000|2024-08-29 12:35:10|24548.6|24528.6|24551.1|24531.1|24551.1|24531.1|24548.6|24528.6|8
1724934920000|2024-08-29 12:35:20|24549.1|24529.1|24541.6|24521.6|24549.1|24529.1|24541.6|24521.6|2
1724934930000|2024-08-29 12:35:30|24543.8|24523.8|24551.1|24531.1|24551.1|24531.1|24543.8|24523.8|0
1724934940000|2024-08-29 12:35:40|24553.6|24533.6|24558.6|24538.6|24558.6|24538.6|24553.6|24533.6|2
1724934950000|2024-08-29 12:35:50|||||||||1
1724934970000|2024-08-29 12:36:10|24571.1|24551.1|24571.1|24551.1|24586.1|24553.8|24571.1|24545.6|21
1724934980000|2024-08-29 12:36:20|24568.6|24548.6|24568.8|24548.8|24568.8|24548.8|24568.6|24548.6|1
1724934990000|2024-08-29 12:36:30|24568.6|24548.6|24568.6|24548.6|24568.6|24548.6|24568.6|24548.6|0
1724935000000|2024-08-29 12:36:40|24566.3|24546.3|24566.1|24546.1|24566.3|24546.3|24566.1|24546.1|8
1724935010000|2024-08-29 12:36:50|||||||||14
1724935020000|2024-08-29 12:37:00|24556.1|24536.1|24558.6|24538.6|24558.6|24538.6|24556.1|24536.1|8
1724935030000|2024-08-29 12:37:10|24563.4|24543.4|24568.6|24548.6|24568.6|24548.6|24563.4|24543.4|8
1724935040000|2024-08-29 12:37:20|24571.1|24551.1|24571.1|24551.1|24571.1|24551.1|24571.1|24551.1|1
1724935050000|2024-08-29 12:37:30|24568.6|24548.6|24566.1|24546.1|24568.6|24548.6|24566.1|24546.1|5
1724935060000|2024-08-29 12:37:40|24563.8|24543.8|24563.8|24543.8|24563.8|24543.8|24563.8|24543.8|3
1724935070000|2024-08-29 12:37:50|24559.3|24539.3|24558.6|24538.6|24559.3|24539.3|24556.3|24536.3|4
1724935080000|2024-08-29 12:38:00|24556.3|24536.3|24553.6|24533.6|24556.3|24536.3|24553.6|24533.6|4
1724935090000|2024-08-29 12:38:10|24553.8|24513.8|24539.1|24519.1|24553.8|24519.1|24539.1|24513.8|16
1724935100000|2024-08-29 12:38:20|24541.6|24521.6|24544.1|24524.1|24544.1|24524.1|24539.1|24519.1|10
1724935110000|2024-08-29 12:38:30|24546.3|24526.3|24546.3|24526.3|24546.3|24526.3|24546.3|24526.3|0
1724935120000|2024-08-29 12:38:40|24546.6|24526.6|24563.8|24543.8|24563.8|24543.8|24546.6|24526.6|6
1724935130000|2024-08-29 12:38:50|24566.3|24546.3|24571.6|24551.6|24571.6|24551.6|24566.3|24546.3|1
1724935140000|2024-08-29 12:39:00|24571.8|24551.8|24576.8|24556.8|24576.8|24556.8|24571.8|24551.8|0
1724935170000|2024-08-29 12:39:30|24574.5|24554.5|24574.5|24554.5|24574.5|24554.5|24574.5|24554.5|1
1724935180000|2024-08-29 12:39:40|24574.1|24554.1|24571.6|24551.6|24574.1|24554.1|24569.1|24549.1|3
1724935190000|2024-08-29 12:39:50|24573.8|24553.8|24573.8|24553.8|24573.8|24553.8|24573.8|24553.8|0
1724935200000|2024-08-29 12:40:00|24574.1|24554.1|24574.1|24554.1|24574.1|24554.1|24574.1|24554.1|1
1724935210000|2024-08-29 12:40:10|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|16
1724935220000|2024-08-29 12:40:20|24571.6|24551.6|24574.1|24554.1|24574.1|24554.1|24569.1|24549.1|3
1724935230000|2024-08-29 12:40:30|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|1
1724935240000|2024-08-29 12:40:40|24572|24552|24569.8|24549.8|24572|24552|24569.8|24549.8|0
1724935260000|2024-08-29 12:41:00|24569.1|24549.1|24571.6|24531.6|24572.3|24549.1|24569.1|24531.6|19
1724935270000|2024-08-29 12:41:10|24563.8|24543.8|24563.8|24543.8|24563.8|24543.8|24563.8|24543.8|2
1724935280000|2024-08-29 12:41:20|24559.1|24539.1|24547|24527|24559.1|24539.1|24547|24527|4
1724935290000|2024-08-29 12:41:30|24544.8|24524.8|24547|24527|24547|24527|24544.8|24524.8|0
1724935320000|2024-08-29 12:42:00|24544.8|24524.8|24541.6|24521.6|24544.8|24524.8|24539.3|24519.3|9
1724935330000|2024-08-29 12:42:10|24539.1|24519.1|24534.3|24514.3|24539.1|24519.1|24534.3|24514.3|4
1724935340000|2024-08-29 12:42:20|24534.1|24514.1|24523.8|24503.8|24534.1|24514.1|24519.1|24499.1|10
1724935350000|2024-08-29 12:42:30|24524.1|24504.1|24543.6|24523.6|24543.6|24523.6|24524.1|24504.1|26
1724935360000|2024-08-29 12:42:40|24544.3|24524.3|24538.8|24518.8|24546.6|24526.6|24538.8|24518.8|14
1724935370000|2024-08-29 12:42:50|24538.6|24518.6|24533.6|24513.6|24538.6|24518.6|24533.6|24513.6|6
1724935390000|2024-08-29 12:43:10|24535.9|24515.9|24533.6|24513.6|24535.9|24515.9|24533.6|24513.6|2
1724935400000|2024-08-29 12:43:20|24535.9|24515.9|24535.8|24515.8|24535.9|24515.9|24533.6|24513.6|1
1724935410000|2024-08-29 12:43:30|24533.6|24513.6|24533.6|24513.6|24533.6|24513.6|24533.6|24513.6|0
1724935420000|2024-08-29 12:43:40|24531.3|24511.3|24531.1|24511.1|24531.3|24511.3|24531.1|24511.1|1
1724935430000|2024-08-29 12:43:50|24533.3|24513.3|24541.1|24521.1|24541.1|24521.1|24533.3|24513.3|3
1724935440000|2024-08-29 12:44:00|24541.3|24521.3|24536.3|24516.3|24543.8|24523.8|24536.3|24516.3|8
1724935450000|2024-08-29 12:44:10|24538.6|24518.6|24546.1|24526.1|24548.6|24528.6|24538.6|24518.6|14
1724935480000|2024-08-29 12:44:40|||||||||1
1724935490000|2024-08-29 12:44:50|24550.8|24530.8|24550.8|24530.8|24550.8|24530.8|24550.8|24530.8|5
1724935500000|2024-08-29 12:45:00|24551.1|24531.1|24528.6|24508.6|24551.1|24531.1|24528.6|24508.6|15
1724935510000|2024-08-29 12:45:10|24524.1|24504.1|24543.3|24523.3|24543.3|24523.3|24524.1|24504.1|1
1724935520000|2024-08-29 12:45:20|24545.6|24525.6|24545.8|24525.8|24545.8|24525.8|24545.6|24525.6|0
1724935530000|2024-08-29 12:45:30|24546.1|24526.1|24546.1|24526.1|24546.1|24526.1|24546.1|24526.1|0
1724935540000|2024-08-29 12:45:40|24551.1|24531.1|24551.1|24531.1|24553.6|24533.6|24551.1|24531.1|25
1724935550000|2024-08-29 12:45:50|||||||||2
1724935560000|2024-08-29 12:46:00|24554.3|24514.3|24554.3|24514.3|24554.3|24514.3|24554.3|24514.3|0
1724935570000|2024-08-29 12:46:10|24553.6|24513.6|24553.6|24513.6|24553.6|24513.6|24553.6|24513.6|0
1724935580000|2024-08-29 12:46:20|24532.3|24512.3|24528.6|24508.6|24532.3|24512.3|24526.1|24506.1|6
1724935600000|2024-08-29 12:46:40|||||||||1
1724935610000|2024-08-29 12:46:50|24526.1|24506.1|24508.8|24488.8|24536.3|24508.6|24508.8|24476.1|5
1724935620000|2024-08-29 12:47:00|24508.6|24488.6|24518.6|24498.6|24518.6|24498.6|24508.6|24488.6|6
1724935630000|2024-08-29 12:47:10|24521.1|24501.1|24521.1|24501.1|24521.1|24501.1|24521.1|24501.1|2
1724935640000|2024-08-29 12:47:20|24518.8|24498.8|24511.1|24491.1|24518.8|24498.8|24511.1|24491.1|4
1724935650000|2024-08-29 12:47:30|24508.6|24488.6|24506.1|24486.1|24508.6|24488.6|24503.6|24483.6|7
1724935660000|2024-08-29 12:47:40|24503.8|24483.8|24488.8|24468.8|24503.8|24483.8|24488.6|24468.6|31
1724935670000|2024-08-29 12:47:50|24488.6|24468.6|24488.6|24468.6|24488.6|24468.6|24488.6|24468.6|1
1724935690000|2024-08-29 12:48:10|24486.3|24466.3|24488.6|24468.6|24488.6|24468.6|24486.1|24466.1|3
1724935700000|2024-08-29 12:48:20|24486.3|24466.3|24488.6|24468.6|24488.6|24468.6|24486.1|24466.1|4
1724935730000|2024-08-29 12:48:50|24488.8|24468.8|24488.8|24468.8|24488.8|24468.8|24488.8|24468.8|5
1724935740000|2024-08-29 12:49:00|24491.1|24471.1|24498.1|24478.1|24498.1|24478.1|24491.1|24471.1|5
1724935750000|2024-08-29 12:49:10|24498.6|24478.6|24503.6|24483.6|24503.6|24483.6|24498.6|24478.6|3
1724935760000|2024-08-29 12:49:20|24505.8|24485.8|24505.8|24485.8|24505.8|24485.8|24505.8|24485.8|0
1724935780000|2024-08-29 12:49:40|24506.1|24486.1|24506.1|24486.1|24506.1|24486.1|24506.1|24486.1|2
1724935790000|2024-08-29 12:49:50|||||||||1
1724935800000|2024-08-29 12:50:00|24506.5|24486.5|24516.3|24496.3|24516.3|24496.3|24506.5|24486.5|5
1724935810000|2024-08-29 12:50:10|24513.8|24493.8|24492|24472|24513.8|24493.8|24492|24472|9
1724935820000|2024-08-29 12:50:20|24494.3|24474.3|24489.5|24469.5|24494.3|24474.3|24489.5|24469.5|2
1724935830000|2024-08-29 12:50:30|24489|24469|24490.8|24470.8|24496.1|24476.1|24489|24469|4
1724935840000|2024-08-29 12:50:40|24498.3|24478.3|24498.3|24478.3|24498.3|24478.3|24498.3|24478.3|6
1724935850000|2024-08-29 12:50:50|||||||||1
1724935860000|2024-08-29 12:51:00|24493.8|24473.8|24493.8|24473.8|24493.8|24473.8|24493.8|24473.8|2
1724935870000|2024-08-29 12:51:10|24493.6|24473.6|24493.6|24473.6|24493.6|24473.6|24493.6|24473.6|3
1724935880000|2024-08-29 12:51:20|||||||||1
1724935900000|2024-08-29 12:51:40|24496.1|24476.1|24508.6|24488.6|24508.6|24488.6|24496.1|24476.1|27
1724935920000|2024-08-29 12:52:00|24510.8|24490.8|24513.3|24493.3|24513.3|24493.3|24508.6|24488.6|44
1724935930000|2024-08-29 12:52:10|24513.1|24493.1|24517.6|24497.6|24517.6|24497.6|24513.1|24493.1|18
1724935940000|2024-08-29 12:52:20|24520.1|24500.1|24542.6|24522.6|24542.6|24522.6|24520.1|24500.1|3
1724935960000|2024-08-29 12:52:40|24544.9|24524.9|24544.9|24524.9|24544.9|24524.9|24544.9|24524.9|2
1724935980000|2024-08-29 12:53:00|24547.6|24527.6|24550.1|24530.1|24550.1|24530.1|24547.6|24527.6|2
1724935990000|2024-08-29 12:53:10|24567.2|24527.2|24567.2|24527.2|24567.2|24527.2|24567.2|24527.2|6
1724936010000|2024-08-29 12:53:30|24579.4|24519.4|24579.4|24519.4|24579.4|24519.4|24579.4|24519.4|0
1724936020000|2024-08-29 12:53:40|24561.7|24541.7|24560.1|24540.1|24561.7|24541.7|24557.6|24537.6|5
1724936030000|2024-08-29 12:53:50|24562.4|24542.4|24564.7|24544.7|24564.7|24544.7|24562.4|24542.4|3
1724936040000|2024-08-29 12:54:00|24564.9|24544.9|24579.9|24539.9|24579.9|24547.6|24564.9|24539.9|1
1724936050000|2024-08-29 12:54:10|24572.4|24552.4|24567.6|24547.6|24572.4|24552.4|24567.6|24547.6|1
1724936070000|2024-08-29 12:54:30|24579.9|24539.9|24574.9|24554.9|24580.4|24554.9|24574.9|24539.9|2
1724936080000|2024-08-29 12:54:40|24572.6|24552.6|24574.9|24554.9|24574.9|24554.9|24572.6|24552.6|1
1724936090000|2024-08-29 12:54:50|24570.4|24550.4|24570.1|24550.1|24570.4|24550.4|24570.1|24550.1|1
1724936100000|2024-08-29 12:55:00|24569.9|24549.9|24565.1|24545.1|24569.9|24549.9|24565.1|24545.1|3
1724936110000|2024-08-29 12:55:10|24560.6|24540.6|24557.9|24537.9|24560.6|24540.6|24557.9|24537.9|3
1724936120000|2024-08-29 12:55:20|24557.4|24537.4|24550.1|24530.1|24557.4|24537.4|24550.1|24530.1|7
1724936140000|2024-08-29 12:55:40|24547.6|24527.6|24550.1|24530.1|24550.1|24530.1|24547.6|24527.6|7
1724936150000|2024-08-29 12:55:50|||||||||6
1724936160000|2024-08-29 12:56:00|24547.6|24527.6|24545.1|24525.1|24547.6|24527.6|24545.1|24525.1|5
1724936170000|2024-08-29 12:56:10|24550.1|24530.1|24552.6|24532.6|24552.6|24532.6|24550.1|24530.1|4
1724936180000|2024-08-29 12:56:20|24560.1|24540.1|24565.1|24545.1|24565.1|24545.1|24557.6|24537.6|5
1724936210000|2024-08-29 12:56:50|24567.6|24547.6|24565.1|24545.1|24567.6|24547.6|24565.1|24545.1|4
1724936220000|2024-08-29 12:57:00|24564.9|24544.9|24565.1|24545.1|24565.1|24545.1|24564.9|24544.9|11
1724936240000|2024-08-29 12:57:20|24565.4|24545.4|24565.4|24545.4|24565.4|24545.4|24565.4|24545.4|1
1724936250000|2024-08-29 12:57:30|24565.1|24545.1|24565.4|24545.4|24567.4|24547.4|24565.1|24545.1|2
1724936260000|2024-08-29 12:57:40|24567.6|24547.6|24567.6|24547.6|24567.6|24547.6|24567.6|24547.6|0
1724936270000|2024-08-29 12:57:50|||||||||2
1724936280000|2024-08-29 12:58:00|24565.4|24545.4|24557.6|24537.6|24565.4|24545.4|24557.6|24537.6|4
1724936290000|2024-08-29 12:58:10|24552.6|24532.6|24554.9|24534.9|24554.9|24534.9|24552.4|24532.4|0
1724936300000|2024-08-29 12:58:20|24552.4|24532.4|24552.4|24532.4|24552.4|24532.4|24552.4|24532.4|0
1724936320000|2024-08-29 12:58:40|24554.6|24534.6|24547.4|24527.4|24554.9|24534.9|24547.4|24527.4|8
1724936340000|2024-08-29 12:59:00|24537.9|24517.9|24537.6|24517.6|24537.9|24517.9|24537.6|24517.6|10
1724936350000|2024-08-29 12:59:10|24539.9|24519.9|24547.4|24527.4|24547.4|24527.4|24539.9|24519.9|24
1724936360000|2024-08-29 12:59:20|24549.6|24529.6|24547.4|24527.4|24549.9|24529.9|24547.4|24527.4|1
1724936370000|2024-08-29 12:59:30|24547.1|24527.1|24545.4|24525.4|24549.6|24529.6|24545.4|24525.4|5
1724936380000|2024-08-29 12:59:40|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|0
1724936390000|2024-08-29 12:59:50|||||||||2
1724936400000|2024-08-29 13:00:00|24544.9|24524.9|24542.6|24522.6|24544.9|24524.9|24542.6|24522.6|1
1724936410000|2024-08-29 13:00:10|24542.8|24522.8|24547.6|24527.6|24547.6|24527.6|24542.8|24522.8|5
1724936420000|2024-08-29 13:00:20|24549.9|24529.9|24547.6|24527.6|24549.9|24529.9|24545.1|24525.1|7
1724936430000|2024-08-29 13:00:30|||||||||1
1724936440000|2024-08-29 13:00:40|24545.3|24525.3|24545.1|24525.1|24545.3|24525.3|24545.1|24525.1|3
1724936450000|2024-08-29 13:00:50|24540.6|24520.6|24505.1|24485.1|24540.6|24520.6|24505.1|24485.1|13
1724936460000|2024-08-29 13:01:00|24498.1|24478.1|24505.1|24485.1|24505.1|24485.1|24493.3|24473.3|20
1724936490000|2024-08-29 13:01:30|24502.6|24482.6|24497.8|24477.8|24502.6|24482.6|24497.8|24477.8|26
1724936500000|2024-08-29 13:01:40|24500.1|24480.1|24500.6|24480.6|24504.9|24484.9|24500.1|24480.1|22
1724936510000|2024-08-29 13:01:50|24503.1|24483.1|24497.6|24477.6|24503.1|24483.1|24497.6|24477.6|15
1724936520000|2024-08-29 13:02:00|24495.3|24475.3|24495.3|24475.3|24495.3|24475.3|24495.3|24475.3|1
1724936530000|2024-08-29 13:02:10|24497.6|24477.6|24497.6|24477.6|24500.1|24480.1|24497.6|24477.6|4
1724936540000|2024-08-29 13:02:20|24497.4|24477.4|24495.1|24475.1|24497.6|24477.6|24495.1|24475.1|2
1724936550000|2024-08-29 13:02:30|24497.6|24477.6|24495.1|24475.1|24497.6|24477.6|24495.1|24475.1|1
1724936580000|2024-08-29 13:03:00|24492.8|24472.8|24492.6|24472.6|24497.6|24477.6|24492.6|24472.6|6
1724936600000|2024-08-29 13:03:20|24490.3|24470.3|24487.6|24467.6|24490.3|24470.3|24487.6|24467.6|2
1724936610000|2024-08-29 13:03:30|24490.1|24470.1|24490.1|24470.1|24495.1|24475.1|24490.1|24470.1|14
1724936630000|2024-08-29 13:03:50|24487.8|24467.8|24487.6|24467.6|24487.8|24467.8|24487.6|24467.6|0
1724936640000|2024-08-29 13:04:00|||||||||3
1724936650000|2024-08-29 13:04:10|24489.9|24469.9|24490.1|24470.1|24490.1|24470.1|24489.9|24469.9|3
1724936660000|2024-08-29 13:04:20|24487.6|24467.6|24485.3|24465.3|24489.9|24469.9|24485.3|24465.3|6
1724936670000|2024-08-29 13:04:30|24487.6|24467.6|24485.1|24465.1|24487.6|24467.6|24485.1|24465.1|0
1724936680000|2024-08-29 13:04:40|24482.6|24462.6|24484.9|24464.9|24484.9|24464.9|24482.6|24462.6|2
1724936690000|2024-08-29 13:04:50|24485.1|24465.1|24492.8|24472.8|24494.9|24474.9|24485.1|24465.1|17
1724936700000|2024-08-29 13:05:00|24492.6|24472.6|24512.1|24492.1|24512.1|24492.1|24492.6|24472.6|12
1724936710000|2024-08-29 13:05:10|24512.6|24492.6|24512.6|24492.6|24515.1|24495.1|24512.6|24492.6|2
1724936720000|2024-08-29 13:05:20|24514.9|24494.9|24515.1|24495.1|24515.1|24495.1|24514.9|24494.9|0
1724936730000|2024-08-29 13:05:30|24512.8|24492.8|24517.4|24497.4|24517.4|24497.4|24512.8|24492.8|16
1724936740000|2024-08-29 13:05:40|24519.6|24499.6|24527.1|24507.1|24527.1|24507.1|24519.6|24499.6|17
1724936750000|2024-08-29 13:05:50|24529.4|24509.4|24529.4|24509.4|24529.4|24509.4|24529.4|24509.4|10
1724936760000|2024-08-29 13:06:00|24529.6|24509.6|24522.6|24502.6|24529.6|24509.6|24520.3|24500.3|4
1724936770000|2024-08-29 13:06:10|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|0
1724936780000|2024-08-29 13:06:20|24522.8|24502.8|24520.1|24500.1|24525.1|24505.1|24520.1|24500.1|3
1724936790000|2024-08-29 13:06:30|24522.6|24502.6|24520.1|24500.1|24522.6|24502.6|24520.1|24500.1|3
1724936820000|2024-08-29 13:07:00|24522.4|24502.4|24522.6|24502.6|24522.6|24502.6|24522.4|24502.4|2
1724936830000|2024-08-29 13:07:10|24518.1|24498.1|24515.3|24495.3|24518.1|24498.1|24515.1|24495.1|7
1724936840000|2024-08-29 13:07:20|24515.1|24495.1|24520.1|24500.1|24522.4|24502.4|24515.1|24495.1|14
1724936850000|2024-08-29 13:07:30|24529.4|24509.4|24529.6|24509.6|24537.1|24517.1|24529.4|24509.4|27
1724936860000|2024-08-29 13:07:40|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|1
1724936870000|2024-08-29 13:07:50|24527.4|24507.4|24532.1|24512.1|24532.1|24512.1|24527.4|24507.4|34
1724936880000|2024-08-29 13:08:00|24532.4|24512.4|24545.1|24505.1|24545.1|24522.1|24532.4|24505.1|28
1724936890000|2024-08-29 13:08:10|24544.9|24504.9|24544.9|24504.9|24544.9|24504.9|24544.9|24504.9|0
1724936900000|2024-08-29 13:08:20|24529.9|24509.9|24527.4|24507.4|24529.9|24509.9|24527.4|24507.4|2
1724936910000|2024-08-29 13:08:30|24527.1|24507.1|24527.1|24507.1|24527.1|24507.1|24527.1|24507.1|0
1724936930000|2024-08-29 13:08:50|24524.6|24504.6|24524.6|24504.6|24524.6|24504.6|24524.6|24504.6|2
1724936940000|2024-08-29 13:09:00|24517.1|24497.1|24510.1|24490.1|24517.1|24497.1|24510.1|24490.1|11
1724936950000|2024-08-29 13:09:10|24509.4|24489.4|24509.4|24489.4|24509.4|24489.4|24509.4|24489.4|2
1724936960000|2024-08-29 13:09:20|24507.1|24487.1|24504.9|24484.9|24507.1|24487.1|24504.9|24484.9|3
1724936970000|2024-08-29 13:09:30|||||||||1
1724936980000|2024-08-29 13:09:40|||||||||1
1724936990000|2024-08-29 13:09:50|||||||||3
1724937000000|2024-08-29 13:10:00|||||||||1
1724937010000|2024-08-29 13:10:10|24507.1|24487.1|24499.9|24479.9|24507.1|24487.1|24499.9|24479.9|4
1724937020000|2024-08-29 13:10:20|24497.4|24477.4|24497.1|24477.1|24497.4|24477.4|24497.1|24477.1|0
1724937030000|2024-08-29 13:10:30|24492.6|24472.6|24492.6|24472.6|24492.6|24472.6|24492.6|24472.6|3
1724937040000|2024-08-29 13:10:40|24492.8|24472.8|24495.1|24475.1|24497.4|24477.4|24492.8|24472.8|6
1724937050000|2024-08-29 13:10:50|24497.4|24477.4|24490.3|24470.3|24497.4|24477.4|24490.3|24470.3|3
1724937060000|2024-08-29 13:11:00|24490.1|24470.1|24490.1|24470.1|24490.1|24470.1|24490.1|24470.1|2
1724937070000|2024-08-29 13:11:10|24495.1|24475.1|24495.1|24475.1|24495.1|24475.1|24495.1|24475.1|10
1724937080000|2024-08-29 13:11:20|24492.8|24472.8|24485.1|24465.1|24492.8|24472.8|24485.1|24465.1|8
1724937100000|2024-08-29 13:11:40|24487.4|24467.4|24487.6|24467.6|24487.6|24467.6|24487.4|24467.4|3
1724937110000|2024-08-29 13:11:50|24485.3|24465.3|24487.6|24467.6|24487.6|24467.6|24485.1|24465.1|1
1724937120000|2024-08-29 13:12:00|24492.4|24472.4|24495.1|24475.1|24495.1|24475.1|24492.4|24472.4|5
1724937130000|2024-08-29 13:12:10|24497.4|24477.4|24497.8|24477.8|24497.8|24477.8|24497.4|24477.4|5
1724937140000|2024-08-29 13:12:20|24499.9|24479.9|24497.8|24477.8|24499.9|24479.9|24497.8|24477.8|3
1724937150000|2024-08-29 13:12:30|24502.6|24482.6|24505.3|24485.3|24505.3|24485.3|24502.6|24482.6|2
1724937160000|2024-08-29 13:12:40|||||||||1
1724937180000|2024-08-29 13:13:00|24507.6|24487.6|24507.6|24487.6|24507.6|24487.6|24507.6|24487.6|1
1724937190000|2024-08-29 13:13:10|24504.9|24484.9|24495.3|24475.3|24504.9|24484.9|24495.3|24475.3|4
1724937200000|2024-08-29 13:13:20|24494.9|24474.9|24490.3|24470.3|24494.9|24474.9|24490.3|24470.3|2
1724937210000|2024-08-29 13:13:30|24492.6|24472.6|24492.6|24472.6|24492.6|24472.6|24492.6|24472.6|2
1724937220000|2024-08-29 13:13:40|24490.3|24470.3|24485.3|24465.3|24490.3|24470.3|24485.3|24465.3|6
1724937240000|2024-08-29 13:14:00|24485.1|24465.1|24472.6|24452.6|24485.1|24465.1|24472.6|24452.6|8
1724937250000|2024-08-29 13:14:10|24470.1|24450.1|24467.8|24447.8|24470.1|24450.1|24467.8|24447.8|0
1724937260000|2024-08-29 13:14:20|24467.4|24447.4|24460.1|24440.1|24467.4|24447.4|24460.1|24440.1|20
1724937270000|2024-08-29 13:14:30|24457.8|24437.8|24445.6|24425.6|24457.8|24437.8|24445.3|24425.3|12
1724937280000|2024-08-29 13:14:40|24447.8|24427.8|24445.6|24425.6|24447.8|24427.8|24445.6|24425.6|8
1724937290000|2024-08-29 13:14:50|24440.6|24420.6|24418.3|24398.3|24440.6|24420.6|24418.3|24398.3|40
1724937300000|2024-08-29 13:15:00|24415.6|24395.6|24418.1|24398.1|24420.6|24400.6|24415.3|24395.3|10
1724937310000|2024-08-29 13:15:10|||||||||1
1724937320000|2024-08-29 13:15:20|24415.8|24395.8|24415.6|24395.6|24415.8|24395.8|24413.3|24393.3|7
1724937340000|2024-08-29 13:15:40|24415.8|24395.8|24405.8|24385.8|24415.8|24395.8|24405.8|24385.8|2
1724937350000|2024-08-29 13:15:50|24408.1|24388.1|24408.1|24388.1|24408.1|24388.1|24408.1|24388.1|3
1724937360000|2024-08-29 13:16:00|24426.9|24406.9|24414|24394|24427.8|24407.8|24414|24394|10
1724937370000|2024-08-29 13:16:10|24413.5|24393.5|24403.1|24383.1|24413.5|24393.5|24403.1|24383.1|10
1724937380000|2024-08-29 13:16:20|24412.1|24392.1|24420.6|24400.6|24420.6|24400.6|24412.1|24392.1|7
1724937390000|2024-08-29 13:16:30|24425.8|24405.8|24420.8|24400.8|24425.8|24405.8|24420.6|24400.6|15
1724937400000|2024-08-29 13:16:40|24420.6|24400.6|24418.1|24398.1|24420.6|24400.6|24418.1|24398.1|1
1724937410000|2024-08-29 13:16:50|24404.2|24384.2|24398.1|24378.1|24404.2|24384.2|24398.1|24378.1|21
1724937420000|2024-08-29 13:17:00|||||||||5
1724937430000|2024-08-29 13:17:10|24395.8|24375.8|24395.6|24375.6|24395.8|24375.8|24395.6|24375.6|2
1724937440000|2024-08-29 13:17:20|24393.3|24373.3|24395.6|24375.6|24395.6|24375.6|24393.1|24373.1|9
1724937450000|2024-08-29 13:17:30|24393.3|24373.3|24393.1|24373.1|24393.3|24373.3|24393.1|24373.1|5
1724937460000|2024-08-29 13:17:40|24395.3|24375.3|24395.6|24375.6|24395.6|24375.6|24395.3|24375.3|14
1724937470000|2024-08-29 13:17:50|24393.1|24373.1|24390.6|24370.6|24393.1|24373.1|24390.6|24370.6|4
1724937480000|2024-08-29 13:18:00|24397.6|24377.6|24415.3|24395.3|24418.1|24398.1|24397.6|24377.6|19
1724937490000|2024-08-29 13:18:10|24413.1|24393.1|24428.1|24408.1|24430.3|24410.3|24413.1|24393.1|13
1724937500000|2024-08-29 13:18:20|24425.8|24405.8|24427.3|24407.3|24427.3|24407.3|24415.6|24395.6|3
1724937510000|2024-08-29 13:18:30|24427.8|24407.8|24430.3|24410.3|24430.3|24410.3|24427.8|24407.8|2
1724937520000|2024-08-29 13:18:40|24432.6|24412.6|24444|24424|24444|24424|24432.6|24412.6|26
1724937530000|2024-08-29 13:18:50|24455.3|24435.3|24465.6|24445.6|24465.6|24445.6|24455.3|24435.3|3
1724937540000|2024-08-29 13:19:00|24465.8|24445.8|24470.6|24450.6|24470.6|24450.6|24463.3|24443.3|3
1724937550000|2024-08-29 13:19:10|24475.1|24455.1|24475.8|24455.8|24480.3|24460.3|24475.1|24455.1|13
1724937560000|2024-08-29 13:19:20|24473.3|24453.3|24473.1|24453.1|24473.3|24453.3|24473.1|24453.1|2
1724937570000|2024-08-29 13:19:30|24470.6|24450.6|24470.6|24450.6|24470.6|24450.6|24470.6|24450.6|5
1724937580000|2024-08-29 13:19:40|24475.3|24455.3|24473.1|24453.1|24475.3|24455.3|24473.1|24453.1|2
1724937590000|2024-08-29 13:19:50|24473|24453|24470.5|24450.5|24473|24453|24470.5|24450.5|1
1724937620000|2024-08-29 13:20:20|24472.8|24452.8|24473|24453|24473|24453|24472.8|24452.8|1
1724937630000|2024-08-29 13:20:30|24475.3|24455.3|24477.8|24457.8|24477.8|24457.8|24475.3|24455.3|4
1724937640000|2024-08-29 13:20:40|24478|24458|24478|24458|24478|24458|24478|24458|1
1724937650000|2024-08-29 13:20:50|24482.6|24462.6|24483|24463|24487.8|24467.8|24482.6|24462.6|20
1724937660000|2024-08-29 13:21:00|24480.5|24460.5|24473.5|24453.5|24480.5|24460.5|24473.5|24453.5|2
1724937670000|2024-08-29 13:21:10|24478.3|24458.3|24463.5|24443.5|24478.3|24458.3|24463.5|24443.5|46
1724937690000|2024-08-29 13:21:30|24465.8|24445.8|24465.8|24445.8|24465.8|24445.8|24465.8|24445.8|2
1724937700000|2024-08-29 13:21:40|24461.3|24441.3|24445.5|24425.5|24461.3|24441.3|24445.5|24425.5|5
1724937720000|2024-08-29 13:22:00|24441|24421|24443|24423|24443|24423|24438|24418|3
1724937730000|2024-08-29 13:22:10|||||||||1
1724937750000|2024-08-29 13:22:30|24440.5|24420.5|24433|24413|24440.5|24420.5|24433|24413|3
1724937760000|2024-08-29 13:22:40|24430.8|24410.8|24430.8|24410.8|24430.8|24410.8|24430.8|24410.8|7
1724937770000|2024-08-29 13:22:50|24430.5|24410.5|24433|24413|24433|24413|24430.5|24410.5|1
1724937780000|2024-08-29 13:23:00|24437.8|24417.8|24436|24416|24438.3|24418.3|24436|24416|3
1724937790000|2024-08-29 13:23:10|24438|24418|24453|24433|24453|24433|24438|24418|7
1724937810000|2024-08-29 13:23:30|24453.3|24433.3|24460.5|24440.5|24460.5|24440.5|24453.3|24433.3|5
1724937820000|2024-08-29 13:23:40|24460.8|24440.8|24461|24441|24461|24441|24460.8|24440.8|5
1724937830000|2024-08-29 13:23:50|24460.8|24440.8|24463|24443|24463|24443|24460.8|24440.8|9
1724937840000|2024-08-29 13:24:00|24460.8|24440.8|24460.5|24440.5|24460.8|24440.8|24460.3|24440.3|3
1724937860000|2024-08-29 13:24:20|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|1
1724937870000|2024-08-29 13:24:30|24453.3|24433.3|24453|24433|24453.3|24433.3|24453|24433|1
1724937880000|2024-08-29 13:24:40|24445.1|24425.1|24438.3|24418.3|24445.1|24425.1|24438.3|24418.3|3
1724937890000|2024-08-29 13:24:50|24433.7|24413.7|24428.3|24408.3|24433.7|24413.7|24428.3|24408.3|1
1724937900000|2024-08-29 13:25:00|24423.3|24403.3|24418|24398|24423.3|24403.3|24418|24398|8
1724937910000|2024-08-29 13:25:10|24415.8|24395.8|24420.5|24400.5|24441.2|24400.5|24408|24380.8|39
1724937920000|2024-08-29 13:25:20|||||||||3
1724937930000|2024-08-29 13:25:30|||||||||4
1724937940000|2024-08-29 13:25:40|24438.6|24418.6|24438.6|24418.6|24438.6|24418.6|24438.6|24418.6|11
1724937950000|2024-08-29 13:25:50|24440.3|24420.3|24433.5|24413.5|24442.6|24422.6|24433.5|24413.5|12
1724937960000|2024-08-29 13:26:00|24435.5|24415.5|24473.4|24453.4|24475.7|24455.7|24435.5|24415.5|33
1724937970000|2024-08-29 13:26:10|24475.1|24455.1|24475.1|24455.1|24475.1|24455.1|24475.1|24455.1|12
1724937980000|2024-08-29 13:26:20|24477.3|24457.3|24487.3|24467.3|24487.3|24467.3|24477.3|24457.3|4
1724937990000|2024-08-29 13:26:30|24487.8|24467.8|24495.1|24475.1|24495.1|24475.1|24487.8|24467.8|1
1724938000000|2024-08-29 13:26:40|24492.8|24472.8|24487.3|24467.3|24492.8|24472.8|24485.1|24465.1|6
1724938010000|2024-08-29 13:26:50|24487.8|24467.8|24499.8|24479.8|24499.8|24479.8|24487.8|24467.8|5
1724938020000|2024-08-29 13:27:00|24500.1|24480.1|24504.8|24484.8|24504.8|24484.8|24500.1|24480.1|15
1724938030000|2024-08-29 13:27:10|24502.6|24482.6|24490.5|24470.5|24502.6|24482.6|24490.5|24470.5|22
1724938040000|2024-08-29 13:27:20|24490.3|24470.3|24480.5|24460.5|24490.3|24470.3|24480.5|24460.5|5
1724938050000|2024-08-29 13:27:30|24476|24456|24465.8|24445.8|24481|24456|24465.8|24441|8
1724938060000|2024-08-29 13:27:40|24463|24443|24463|24443|24463|24443|24460.5|24440.5|2
1724938070000|2024-08-29 13:27:50|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|2
1724938080000|2024-08-29 13:28:00|24462.8|24442.8|24462.8|24442.8|24462.8|24442.8|24462.8|24442.8|0
1724938090000|2024-08-29 13:28:10|24465.5|24445.5|24467.8|24447.8|24470.1|24450.1|24465.5|24445.5|1
1724938100000|2024-08-29 13:28:20|24465.3|24445.3|24463|24443|24468|24448|24463|24443|6
1724938110000|2024-08-29 13:28:30|24460.8|24440.8|24463|24443|24463|24443|24460.5|24440.5|1
1724938120000|2024-08-29 13:28:40|24458|24438|24458|24438|24463|24443|24458|24438|3
1724938130000|2024-08-29 13:28:50|24463|24443|24463|24443|24463|24443|24463|24443|3
1724938140000|2024-08-29 13:29:00|24460.8|24440.8|24455.5|24435.5|24460.8|24440.8|24455.5|24435.5|6
1724938160000|2024-08-29 13:29:20|24453.3|24433.3|24450.8|24430.8|24453.3|24433.3|24450.8|24430.8|0
1724938170000|2024-08-29 13:29:30|24450.5|24430.5|24448.3|24428.3|24450.5|24430.5|24448.3|24428.3|2
1724938190000|2024-08-29 13:29:50|24453|24433|24467.8|24427.8|24467.8|24433|24453|24427.6|7
1724938200000|2024-08-29 13:30:00|24468|24428|24489.1|24469.1|24489.6|24469.1|24465.5|24428|15
1724938210000|2024-08-29 13:30:10|24484.6|24464.6|24491.6|24471.6|24491.6|24471.6|24484.6|24464.6|6
1724938220000|2024-08-29 13:30:20|24491.8|24471.8|24489.6|24469.6|24491.8|24471.8|24489.6|24469.6|3
1724938230000|2024-08-29 13:30:30|24491.8|24471.8|24498.3|24478.3|24509.6|24485.3|24491.8|24469.6|11
1724938240000|2024-08-29 13:30:40|24497.8|24477.8|24483.3|24463.3|24497.8|24477.8|24483.3|24455.5|7
1724938250000|2024-08-29 13:30:50|24495.5|24455.5|24490.3|24470.3|24495.5|24470.3|24490.3|24455.5|0
1724938260000|2024-08-29 13:31:00|24490.5|24470.5|24478.3|24458.3|24490.5|24470.5|24478.3|24458.3|13
1724938270000|2024-08-29 13:31:10|24473.3|24453.3|24475.5|24455.5|24475.5|24455.5|24473.3|24453.3|6
1724938280000|2024-08-29 13:31:20|24478|24458|24478|24458|24480.3|24460.3|24478|24458|4
1724938290000|2024-08-29 13:31:30|24480.3|24460.3|24480.3|24460.3|24482.8|24462.8|24480.3|24460.3|1
1724938320000|2024-08-29 13:32:00|24482.8|24462.8|24483|24463|24483|24463|24482.8|24462.8|9
1724938330000|2024-08-29 13:32:10|24485.3|24465.3|24510.3|24490.3|24510.3|24490.3|24485.3|24465.3|20
1724938340000|2024-08-29 13:32:20|24514.8|24494.8|24512.8|24492.8|24515.1|24495.1|24512.8|24492.8|3
1724938350000|2024-08-29 13:32:30|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|4
1724938360000|2024-08-29 13:32:40|24512.8|24492.8|24508|24488|24512.8|24492.8|24508|24488|12
1724938370000|2024-08-29 13:32:50|24507.8|24487.8|24502.8|24482.8|24510.5|24487.8|24502.8|24470.3|15
1724938380000|2024-08-29 13:33:00|24515.1|24475.1|24515.1|24475.1|24515.1|24475.1|24515.1|24475.1|1
1724938390000|2024-08-29 13:33:10|24502.8|24482.8|24523|24503|24525.1|24505.1|24502.8|24482.8|9
1724938400000|2024-08-29 13:33:20|24520.5|24500.5|24550.3|24510.3|24550.3|24512.6|24520.5|24500.5|24
1724938410000|2024-08-29 13:33:30|24550.5|24510.5|24550.3|24530.3|24550.5|24530.3|24545.3|24510.5|4
1724938420000|2024-08-29 13:33:40|||||||||1
1724938430000|2024-08-29 13:33:50|24552.6|24532.6|24558|24538|24558|24538|24552.6|24532.6|13
1724938440000|2024-08-29 13:34:00|24564.8|24544.8|24560.5|24540.5|24568|24548|24560.5|24540.5|6
1724938450000|2024-08-29 13:34:10|24556|24536|24556|24536|24556|24536|24556|24536|1
1724938460000|2024-08-29 13:34:20|24553.3|24533.3|24538|24518|24553.3|24533.3|24538|24518|4
1724938470000|2024-08-29 13:34:30|24535.8|24515.8|24535.5|24515.5|24537.8|24517.8|24535.5|24515.5|2
1724938480000|2024-08-29 13:34:40|24535.3|24515.3|24518|24498|24535.3|24515.3|24518|24498|4
1724938490000|2024-08-29 13:34:50|24515.5|24495.5|24508|24488|24515.5|24495.5|24505.8|24485.8|38
1724938500000|2024-08-29 13:35:00|24505.8|24485.8|24510.3|24490.3|24510.3|24490.3|24503.3|24483.3|5
1724938510000|2024-08-29 13:35:10|24512.8|24492.8|24520.3|24500.3|24520.3|24500.3|24512.8|24492.8|4
1724938520000|2024-08-29 13:35:20|24522.5|24502.5|24527.8|24507.8|24527.8|24507.8|24522.5|24502.5|4
1724938530000|2024-08-29 13:35:30|24528|24508|24525.5|24505.5|24528|24508|24525.5|24505.5|2
1724938540000|2024-08-29 13:35:40|24523.3|24503.3|24520.8|24500.8|24523.3|24503.3|24520.8|24500.8|1
1724938550000|2024-08-29 13:35:50|24518.5|24498.5|24518|24498|24518.5|24498.5|24518|24498|0
1724938560000|2024-08-29 13:36:00|24513|24493|24510.5|24490.5|24513|24493|24510.5|24490.5|4
1724938570000|2024-08-29 13:36:10|24508.3|24488.3|24508|24488|24508.3|24488.3|24508|24488|2
1724938580000|2024-08-29 13:36:20|24510.5|24490.5|24515|24495|24515|24495|24510.5|24490.5|13
1724938590000|2024-08-29 13:36:30|24515.5|24495.5|24518|24498|24518|24498|24515.5|24495.5|0
1724938610000|2024-08-29 13:36:50|24520.3|24500.3|24518|24498|24520.5|24500.5|24518|24498|10
1724938620000|2024-08-29 13:37:00|24515.8|24495.8|24518|24498|24518|24498|24515.5|24495.5|15
1724938630000|2024-08-29 13:37:10|||||||||4
1724938650000|2024-08-29 13:37:30|24513.5|24493.5|24511|24491|24513.5|24493.5|24511|24491|6
1724938670000|2024-08-29 13:37:50|24511.2|24491.2|24518|24498|24518|24498|24511.2|24491.2|12
1724938680000|2024-08-29 13:38:00|24522.5|24502.5|24528|24508|24530.3|24510.3|24522.5|24502.5|7
1724938690000|2024-08-29 13:38:10|24527.8|24507.8|24540.8|24520.8|24540.8|24520.8|24527.8|24507.8|4
1724938700000|2024-08-29 13:38:20|24545.3|24525.3|24540.5|24520.5|24555.3|24535.3|24540.5|24520.5|21
1724938710000|2024-08-29 13:38:30|24538.3|24518.3|24531|24511|24538.5|24518.5|24531|24511|37
1724938720000|2024-08-29 13:38:40|24528.7|24508.7|24506.7|24486.7|24528.7|24508.7|24506.7|24486.7|12
1724938730000|2024-08-29 13:38:50|24504.4|24484.4|24506.7|24486.7|24506.7|24486.7|24504.4|24484.4|4
1724938740000|2024-08-29 13:39:00|24506.2|24486.2|24508.5|24488.5|24508.5|24488.5|24506.2|24486.2|1
1724938750000|2024-08-29 13:39:10|24513|24493|24540.8|24520.8|24540.8|24520.8|24513|24493|24
1724938760000|2024-08-29 13:39:20|24543|24523|24555.5|24535.5|24555.5|24535.5|24543|24523|21
1724938780000|2024-08-29 13:39:40|||||||||1
1724938790000|2024-08-29 13:39:50|24552.8|24532.8|24552.8|24532.8|24552.8|24532.8|24552.8|24532.8|5
1724938800000|2024-08-29 13:40:00|24548|24528|24537.8|24517.8|24555.8|24528|24537.8|24515.5|7
1724938810000|2024-08-29 13:40:10|24532.8|24512.8|24523.3|24503.3|24532.8|24512.8|24523.3|24503.3|14
1724938820000|2024-08-29 13:40:20|24523.2|24503.2|24528|24508|24528|24508|24523.2|24503.2|14
1724938830000|2024-08-29 13:40:30|24520.5|24500.5|24518|24498|24520.5|24500.5|24518|24498|35
1724938840000|2024-08-29 13:40:40|24525.5|24485.5|24518|24498|24525.5|24498|24518|24485.5|2
1724938850000|2024-08-29 13:40:50|24525.3|24485.3|24525.3|24485.3|24525.3|24485.3|24525.3|24485.3|1
1724938860000|2024-08-29 13:41:00|24517.8|24497.8|24470.5|24450.5|24517.8|24497.8|24470.5|24450.5|17
1724938870000|2024-08-29 13:41:10|24472.8|24452.8|24472.8|24452.8|24472.8|24452.8|24472.8|24452.8|19
1724938880000|2024-08-29 13:41:20|24470.5|24450.5|24456|24436|24470.5|24450.5|24456|24436|14
1724938890000|2024-08-29 13:41:30|24458.2|24438.2|24468.2|24448.2|24468.2|24448.2|24458.2|24438.2|14
1724938900000|2024-08-29 13:41:40|24468.5|24448.5|24473.2|24453.2|24473.5|24453.5|24468.5|24448.5|9
1724938910000|2024-08-29 13:41:50|24475.7|24455.7|24478.2|24458.2|24478.2|24458.2|24475.7|24455.7|4
1724938920000|2024-08-29 13:42:00|24475.7|24455.7|24495.3|24455.3|24495.3|24463|24475.7|24455.3|12
1724938930000|2024-08-29 13:42:10|24488|24468|24490.5|24470.5|24490.5|24470.5|24488|24468|8
1724938940000|2024-08-29 13:42:20|24490.7|24470.7|24493|24473|24493|24473|24490.7|24470.7|0
1724938950000|2024-08-29 13:42:30|24493.2|24473.2|24490.7|24470.7|24493.2|24473.2|24490.7|24470.7|6
1724938960000|2024-08-29 13:42:40|24488.5|24468.5|24488.5|24468.5|24488.5|24468.5|24488.5|24468.5|0
1724938970000|2024-08-29 13:42:50|24486|24466|24483.5|24463.5|24486|24466|24483.5|24463.5|5
1724938980000|2024-08-29 13:43:00|24481|24461|24480.7|24460.7|24481|24461|24478.5|24458.5|2
1724938990000|2024-08-29 13:43:10|24481|24461|24481|24461|24481|24461|24481|24461|1
1724939000000|2024-08-29 13:43:20|24480.7|24460.7|24468.5|24448.5|24480.7|24460.7|24468.5|24448.5|13
1724939010000|2024-08-29 13:43:30|24466.2|24446.2|24470.7|24450.7|24470.7|24450.7|24466|24446|5
1724939030000|2024-08-29 13:43:50|24468.2|24448.2|24468.5|24448.5|24470.5|24450.5|24468.2|24448.2|0
1724939040000|2024-08-29 13:44:00|24468.2|24448.2|24458.7|24438.7|24468.2|24448.2|24458.7|24438.7|3
1724939050000|2024-08-29 13:44:10|24458|24438|24476|24436|24476|24443.7|24455.7|24435.7|8
1724939060000|2024-08-29 13:44:20|24463.5|24443.5|24468.5|24448.5|24475.7|24448.5|24463.5|24435.7|2
1724939070000|2024-08-29 13:44:30|24466|24446|24463.7|24443.7|24466|24446|24463.7|24443.7|1
1724939090000|2024-08-29 13:44:50|24463.5|24443.5|24465.7|24445.7|24465.7|24445.7|24463.5|24443.5|5
1724939100000|2024-08-29 13:45:00|24466|24446|24468.5|24448.5|24468.5|24448.5|24466|24446|3
1724939110000|2024-08-29 13:45:10|24463.5|24443.5|24463.5|24443.5|24463.5|24443.5|24463.5|24443.5|3
1724939120000|2024-08-29 13:45:20|24458.5|24438.5|24458.5|24438.5|24458.5|24438.5|24458.5|24438.5|2
1724939130000|2024-08-29 13:45:30|24456.2|24436.2|24448.7|24428.7|24456.2|24436.2|24448.7|24428.7|7
1724939140000|2024-08-29 13:45:40|24451|24431|24441.2|24421.2|24451|24431|24441.2|24421.2|6
1724939150000|2024-08-29 13:45:50|||||||||4
1724939160000|2024-08-29 13:46:00|24443.5|24423.5|24450.3|24430.3|24450.3|24430.3|24443.5|24423.5|6
1724939170000|2024-08-29 13:46:10|24451|24431|24451.2|24431.2|24453.5|24433.5|24451|24431|0
1724939180000|2024-08-29 13:46:20|24451|24431|24443.7|24423.7|24451|24431|24443.7|24423.7|4
1724939190000|2024-08-29 13:46:30|24456|24436|24466|24446|24471|24451|24456|24436|21
1724939200000|2024-08-29 13:46:40|24468.2|24448.2|24468.5|24448.5|24468.5|24448.5|24468.2|24448.2|1
1724939210000|2024-08-29 13:46:50|24471|24451|24476|24456|24478.2|24458.2|24471|24451|12
1724939220000|2024-08-29 13:47:00|24483.2|24463.2|24483.2|24463.2|24485.5|24465.5|24483.2|24463.2|1
1724939230000|2024-08-29 13:47:10|||||||||1
1724939240000|2024-08-29 13:47:20|||||||||4
1724939260000|2024-08-29 13:47:40|||||||||2
1724939270000|2024-08-29 13:47:50|24483.5|24463.5|24504.8|24484.8|24504.8|24484.8|24483.5|24463.5|3
1724939280000|2024-08-29 13:48:00|24507.1|24487.1|24505.7|24485.7|24508|24488|24505.7|24485.7|0
1724939290000|2024-08-29 13:48:10|24510.7|24490.7|24516|24496|24516|24496|24510.7|24490.7|46
1724939300000|2024-08-29 13:48:20|||||||||7
1724939310000|2024-08-29 13:48:30|||||||||3
1724939330000|2024-08-29 13:48:50|24513.5|24493.5|24513.5|24493.5|24513.5|24493.5|24513.5|24493.5|4
1724939340000|2024-08-29 13:49:00|24511|24491|24511|24491|24511|24491|24511|24491|0
1724939360000|2024-08-29 13:49:20|24510.7|24490.7|24510.7|24490.7|24513.2|24493.2|24510.7|24490.7|2
1724939370000|2024-08-29 13:49:30|24508.5|24488.5|24508.5|24488.5|24508.5|24488.5|24508.5|24488.5|0
1724939380000|2024-08-29 13:49:40|24513.5|24493.5|24513.5|24493.5|24513.5|24493.5|24513.5|24493.5|2
1724939390000|2024-08-29 13:49:50|||||||||5
1724939400000|2024-08-29 13:50:00|24516|24496|24503.7|24483.7|24516|24496|24503.7|24483.7|7
1724939410000|2024-08-29 13:50:10|24503.5|24483.5|24491|24471|24503.5|24483.5|24491|24471|5
1724939420000|2024-08-29 13:50:20|24493.2|24473.2|24491|24471|24493.2|24473.2|24491|24471|0
1724939430000|2024-08-29 13:50:30|24493.2|24473.2|24491|24471|24493.5|24473.5|24491|24471|0
1724939440000|2024-08-29 13:50:40|24488.5|24468.5|24488.5|24468.5|24488.5|24468.5|24488.5|24468.5|3
1724939450000|2024-08-29 13:50:50|||||||||2
1724939460000|2024-08-29 13:51:00|24486|24466|24473.5|24453.5|24486|24466|24473.5|24453.5|6
1724939470000|2024-08-29 13:51:10|||||||||9
1724939480000|2024-08-29 13:51:20|24478.5|24458.5|24478.5|24458.5|24478.5|24458.5|24478.5|24458.5|1
1724939490000|2024-08-29 13:51:30|24478.7|24458.7|24478.7|24458.7|24478.7|24458.7|24478.7|24458.7|0
1724939500000|2024-08-29 13:51:40|24483.5|24463.5|24483.5|24463.5|24483.5|24463.5|24483.5|24463.5|11
1724939510000|2024-08-29 13:51:50|||||||||2
1724939520000|2024-08-29 13:52:00|24481.2|24461.2|24481|24461|24481.2|24461.2|24481|24461|1
1724939530000|2024-08-29 13:52:10|24476|24456|24473.5|24453.5|24478.2|24458.2|24473.5|24453.5|2
1724939540000|2024-08-29 13:52:20|24471|24451|24468.7|24448.7|24471|24451|24468.7|24448.7|3
1724939550000|2024-08-29 13:52:30|24471|24451|24475.5|24455.5|24475.5|24455.5|24468.7|24448.7|3
1724939560000|2024-08-29 13:52:40|24490|24450|24490|24450|24490|24450|24490|24450|12
1724939570000|2024-08-29 13:52:50|24492.3|24452.3|24488.7|24468.7|24493.9|24468.7|24486.2|24451.4|1
1724939590000|2024-08-29 13:53:10|24491|24471|24493.5|24473.5|24493.5|24473.5|24491|24471|12
1724939600000|2024-08-29 13:53:20|24495.7|24475.7|24498.2|24478.2|24498.2|24478.2|24495.7|24475.7|2
1724939610000|2024-08-29 13:53:30|24498.7|24478.7|24501.2|24481.2|24501.2|24481.2|24498.7|24478.7|13
1724939620000|2024-08-29 13:53:40|24501|24481|24498.5|24478.5|24501|24481|24498.5|24478.5|0
1724939630000|2024-08-29 13:53:50|||||||||5
1724939640000|2024-08-29 13:54:00|24505.7|24485.7|24505.7|24485.7|24505.7|24485.7|24505.7|24485.7|9
1724939650000|2024-08-29 13:54:10|24510.5|24490.5|24513.5|24493.5|24513.5|24493.5|24510.5|24490.5|0
1724939660000|2024-08-29 13:54:20|24508.5|24488.5|24515.7|24495.7|24515.7|24495.7|24508.5|24488.5|10
1724939670000|2024-08-29 13:54:30|24516|24496|24518.5|24498.5|24518.5|24498.5|24516|24496|2
1724939680000|2024-08-29 13:54:40|||||||||1
1724939690000|2024-08-29 13:54:50|||||||||1
1724939700000|2024-08-29 13:55:00|24520.7|24500.7|24551|24511|24551|24518.5|24520.7|24500.7|17
1724939710000|2024-08-29 13:55:10|24538.7|24518.7|24546|24526|24546|24526|24538.5|24518.5|7
1724939720000|2024-08-29 13:55:20|24548.5|24528.5|24560.3|24540.3|24565.3|24540.3|24548.5|24525.3|20
1724939730000|2024-08-29 13:55:30|24560.2|24540.2|24556.4|24536.4|24563.2|24543.2|24556.4|24536.4|10
1724939740000|2024-08-29 13:55:40|24556.2|24536.2|24556.2|24536.2|24556.2|24536.2|24556.2|24536.2|0
1724939750000|2024-08-29 13:55:50|||||||||1
1724939770000|2024-08-29 13:56:10|24558.5|24538.5|24576.6|24556.6|24589.8|24558.8|24556.2|24529.8|48
1724939780000|2024-08-29 13:56:20|24577.7|24557.7|24571|24551|24577.7|24557.7|24571|24551|3
1724939790000|2024-08-29 13:56:30|24566|24546|24561.2|24541.2|24566|24546|24561.2|24541.2|1
1724939800000|2024-08-29 13:56:40|24561|24541|24558.5|24538.5|24561|24541|24558.5|24538.5|1
1724939810000|2024-08-29 13:56:50|24556|24536|24533.5|24513.5|24561|24536|24533.5|24513.5|10
1724939820000|2024-08-29 13:57:00|24531|24511|24526.2|24506.2|24531|24511|24526.2|24506.2|5
1724939830000|2024-08-29 13:57:10|24523.7|24503.7|24523.7|24503.7|24523.7|24503.7|24523.7|24503.7|0
1724939840000|2024-08-29 13:57:20|24523.5|24503.5|24528|24508|24528|24508|24523.2|24503.2|18
1724939850000|2024-08-29 13:57:30|24528.5|24508.5|24535.7|24515.7|24535.7|24515.7|24528.5|24508.5|1
1724939860000|2024-08-29 13:57:40|24533.5|24513.5|24530.7|24510.7|24533.5|24513.5|24530.7|24510.7|3
1724939870000|2024-08-29 13:57:50|24533.2|24513.2|24538|24518|24538|24518|24533.2|24513.2|4
1724939880000|2024-08-29 13:58:00|24549.3|24529.3|24556|24536|24556|24536|24549.3|24529.3|5
1724939910000|2024-08-29 13:58:30|24553.5|24533.5|24551|24531|24553.5|24533.5|24551|24531|2
1724939920000|2024-08-29 13:58:40|24553.2|24533.2|24558.2|24538.2|24558.2|24538.2|24553.2|24533.2|1
1724939930000|2024-08-29 13:58:50|24558.5|24538.5|24555.7|24535.7|24558.5|24538.5|24553.5|24533.5|4
1724939940000|2024-08-29 13:59:00|24556|24536|24556|24536|24556|24536|24556|24536|0
1724939950000|2024-08-29 13:59:10|24551|24531|24555.5|24535.5|24555.5|24535.5|24551|24531|7
1724939960000|2024-08-29 13:59:20|24556|24536|24570.5|24550.5|24576|24550.5|24556|24533.2|1
1724939970000|2024-08-29 13:59:30|24570.7|24550.7|24568.5|24548.5|24578.2|24558.2|24568.5|24548.5|3
1724939980000|2024-08-29 13:59:40|24568.2|24548.2|24571|24531|24571|24548.2|24566|24531|9
1724939990000|2024-08-29 13:59:50|24568|24528|24553.5|24533.5|24568|24533.5|24553.5|24528|6
1724940000000|2024-08-29 14:00:00|24555.7|24535.7|24556.2|24536.2|24556.2|24536.2|24553.5|24533.5|11
1724940010000|2024-08-29 14:00:10|24558.5|24538.5|24573|24553|24573|24553|24558.5|24538.5|4
1724940020000|2024-08-29 14:00:20|24570.7|24550.7|24570.7|24550.7|24573.2|24553.2|24570.7|24550.7|27
1724940030000|2024-08-29 14:00:30|24563.7|24543.7|24559.2|24539.2|24563.7|24543.7|24559.2|24539.2|0
1724940040000|2024-08-29 14:00:40|24561.4|24541.4|24543.5|24523.5|24561.4|24541.4|24543.5|24523.5|9
1724940050000|2024-08-29 14:00:50|24541.2|24521.2|24533.7|24513.7|24541.2|24521.2|24528.5|24508.5|20
1724940060000|2024-08-29 14:01:00|||||||||2
1724940070000|2024-08-29 14:01:10|24536|24516|24553.5|24533.5|24555.7|24535.7|24536|24516|7
1724940080000|2024-08-29 14:01:20|24551|24531|24551|24531|24551|24531|24551|24531|0
1724940090000|2024-08-29 14:01:30|24550.9|24530.9|24550.9|24530.9|24550.9|24530.9|24550.9|24530.9|0
1724940100000|2024-08-29 14:01:40|24545.9|24525.9|24543.4|24523.4|24545.9|24525.9|24543.4|24523.4|0
1724940110000|2024-08-29 14:01:50|24550.9|24510.9|24550.7|24530.7|24550.9|24530.7|24541.2|24510.9|4
1724940120000|2024-08-29 14:02:00|||||||||2
1724940130000|2024-08-29 14:02:10|24555.2|24535.2|24563.4|24543.4|24563.4|24543.4|24555.2|24535.2|40
1724940140000|2024-08-29 14:02:20|24565.9|24545.9|24565.9|24545.9|24565.9|24545.9|24565.9|24545.9|32
1724940150000|2024-08-29 14:02:30|24568.4|24548.4|24573.2|24553.2|24573.2|24553.2|24568.4|24548.4|9
1724940160000|2024-08-29 14:02:40|24575.7|24555.7|24570.5|24550.5|24575.7|24555.7|24570.5|24550.5|28
1724940170000|2024-08-29 14:02:50|||||||||6
1724940190000|2024-08-29 14:03:10|24568.2|24548.2|24573|24553|24575.2|24555.2|24568.2|24548.2|10
1724940200000|2024-08-29 14:03:20|24582.5|24562.5|24582.5|24562.5|24582.5|24562.5|24582.5|24562.5|6
1724940210000|2024-08-29 14:03:30|24582.7|24562.7|24600.7|24560.7|24600.7|24568.2|24582.7|24560.7|9
1724940220000|2024-08-29 14:03:40|24590.7|24570.7|24590.7|24570.7|24590.7|24570.7|24590.7|24570.7|8
1724940230000|2024-08-29 14:03:50|24590.9|24570.9|24595.7|24575.7|24595.7|24575.7|24590.9|24570.9|2
1724940240000|2024-08-29 14:04:00|24598|24578|24620.5|24600.5|24629.5|24609.5|24598|24578|16
1724940250000|2024-08-29 14:04:10|24618.2|24598.2|24623|24603|24623|24603|24618.2|24598.2|4
1724940260000|2024-08-29 14:04:20|24620.5|24600.5|24620.5|24600.5|24620.5|24600.5|24617.7|24597.7|10
1724940270000|2024-08-29 14:04:30|24629.5|24609.5|24630.2|24610.2|24632.5|24612.5|24629.5|24609.5|15
1724940280000|2024-08-29 14:04:40|24628|24608|24630.2|24610.2|24630.2|24610.2|24628|24608|2
1724940290000|2024-08-29 14:04:50|24630|24610|24630.5|24590.5|24630.5|24610|24625.5|24588|8
1724940300000|2024-08-29 14:05:00|24625.5|24605.5|24628|24608|24628|24608|24625.5|24605.5|1
1724940310000|2024-08-29 14:05:10|24630.5|24610.5|24628|24608|24630.5|24610.5|24628|24608|3
1724940320000|2024-08-29 14:05:20|24625.7|24605.7|24613.4|24593.4|24628|24608|24613.4|24593.4|5
1724940330000|2024-08-29 14:05:30|24612.7|24592.7|24612.7|24592.7|24612.7|24592.7|24612.7|24592.7|0
1724940340000|2024-08-29 14:05:40|24612.3|24592.3|24594.2|24574.2|24612.3|24592.3|24594.2|24574.2|7
1724940350000|2024-08-29 14:05:50|24588.2|24568.2|24588.2|24568.2|24588.2|24568.2|24585.7|24565.7|5
1724940360000|2024-08-29 14:06:00|24585.9|24565.9|24585.5|24565.5|24588|24568|24585.5|24565.5|4
1724940370000|2024-08-29 14:06:10|24588|24568|24587.7|24567.7|24588|24568|24587.7|24567.7|1
1724940380000|2024-08-29 14:06:20|24588|24568|24583|24563|24588|24568|24583|24563|12
1724940390000|2024-08-29 14:06:30|||||||||3
1724940400000|2024-08-29 14:06:40|24580.5|24560.5|24582.7|24562.7|24582.7|24562.7|24580.5|24560.5|5
1724940410000|2024-08-29 14:06:50|24583.4|24563.4|24590.5|24570.5|24590.5|24570.5|24583.4|24563.4|7
1724940420000|2024-08-29 14:07:00|24590.9|24570.9|24588|24568|24595.7|24575.7|24588|24568|4
1724940430000|2024-08-29 14:07:10|24585.5|24565.5|24585.2|24565.2|24587.7|24567.7|24585.2|24565.2|4
1724940440000|2024-08-29 14:07:20|24583|24563|24578.4|24558.4|24583|24563|24578.4|24558.4|2
1724940450000|2024-08-29 14:07:30|24578|24558|24575.5|24555.5|24578|24558|24575.5|24555.5|2
1724940460000|2024-08-29 14:07:40|24582.3|24562.3|24590.5|24570.5|24590.5|24570.5|24582.3|24562.3|3
1724940470000|2024-08-29 14:07:50|24585.5|24565.5|24600.5|24580.5|24600.5|24580.5|24585.5|24565.5|1
1724940480000|2024-08-29 14:08:00|24612.7|24592.7|24613|24593|24615.5|24595.5|24612.7|24592.7|2
1724940490000|2024-08-29 14:08:10|24610.7|24590.7|24601.2|24581.2|24610.7|24590.7|24601.2|24581.2|1
1724940500000|2024-08-29 14:08:20|24600.7|24580.7|24608.2|24588.2|24608.2|24588.2|24600.7|24580.7|4
1724940520000|2024-08-29 14:08:40|24612.7|24592.7|24603|24583|24613.2|24593.2|24603|24583|8
1724940530000|2024-08-29 14:08:50|24610.5|24570.5|24593|24573|24610.5|24578|24593|24570.5|1
1724940540000|2024-08-29 14:09:00|24590.5|24570.5|24590.5|24570.5|24590.5|24570.5|24590.5|24570.5|2
1724940550000|2024-08-29 14:09:10|24590.7|24570.7|24593|24573|24593|24573|24590.7|24570.7|2
1724940560000|2024-08-29 14:09:20|24598|24578|24598|24578|24598|24578|24598|24578|0
1724940570000|2024-08-29 14:09:30|24595.7|24575.7|24590.5|24570.5|24595.7|24575.7|24590.5|24570.5|6
1724940580000|2024-08-29 14:09:40|24590.9|24570.9|24602.3|24582.3|24610|24582.3|24590.9|24570|3
1724940590000|2024-08-29 14:09:50|24599.8|24579.8|24593|24573|24599.8|24579.8|24593|24573|6
1724940600000|2024-08-29 14:10:00|24600.5|24560.5|24592.7|24572.7|24600.5|24572.7|24592.7|24560.5|2
1724940610000|2024-08-29 14:10:10|24588|24568|24588|24568|24590.5|24570.5|24585.5|24565.5|9
1724940620000|2024-08-29 14:10:20|24585.7|24565.7|24585.7|24565.7|24585.7|24565.7|24585.7|24565.7|9
1724940630000|2024-08-29 14:10:30|24585.5|24565.5|24585.5|24565.5|24585.5|24565.5|24585.5|24565.5|0
1724940650000|2024-08-29 14:10:50|24585.9|24565.9|24588.2|24568.2|24588.2|24568.2|24585.9|24565.9|4
1724940660000|2024-08-29 14:11:00|24590.7|24570.7|24595.7|24575.7|24595.7|24575.7|24590.7|24570.7|1
1724940670000|2024-08-29 14:11:10|24598.2|24578.2|24605.7|24585.7|24605.7|24585.7|24598.2|24578.2|2
1724940690000|2024-08-29 14:11:30|24605.9|24585.9|24620.7|24600.7|24620.7|24600.7|24605.9|24585.9|5
1724940700000|2024-08-29 14:11:40|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|1
1724940710000|2024-08-29 14:11:50|24625.7|24605.7|24630.5|24610.5|24630.5|24610.5|24625.7|24605.7|2
1724940720000|2024-08-29 14:12:00|24633|24613|24623.2|24603.2|24633|24613|24623.2|24603.2|7
1724940730000|2024-08-29 14:12:10|24618.2|24598.2|24605.7|24585.7|24618.2|24598.2|24605.7|24585.7|2
1724940740000|2024-08-29 14:12:20|24610.7|24590.7|24610.7|24590.7|24610.7|24590.7|24610.7|24590.7|1
1724940750000|2024-08-29 14:12:30|24613|24593|24620|24600|24620|24600|24613|24593|6
1724940760000|2024-08-29 14:12:40|24612.7|24592.7|24612.7|24592.7|24612.7|24592.7|24612.7|24592.7|2
1724940780000|2024-08-29 14:13:00|24608.2|24588.2|24608.2|24588.2|24608.2|24588.2|24608.2|24588.2|1
1724940790000|2024-08-29 14:13:10|||||||||1
1724940810000|2024-08-29 14:13:30|24605.5|24585.5|24603|24583|24605.5|24585.5|24603|24583|2
1724940820000|2024-08-29 14:13:40|24600.5|24580.5|24600.5|24580.5|24600.5|24580.5|24600.5|24580.5|1
1724940830000|2024-08-29 14:13:50|24605.2|24585.2|24610.2|24590.2|24610.2|24590.2|24605.2|24585.2|2
1724940840000|2024-08-29 14:14:00|24607.7|24587.7|24608|24588|24608|24588|24607.7|24587.7|10
1724940850000|2024-08-29 14:14:10|24608.4|24588.4|24613.4|24593.4|24613.4|24593.4|24608.4|24588.4|21
1724940870000|2024-08-29 14:14:30|24629.3|24609.3|24638.4|24618.4|24638.4|24618.4|24629.3|24609.3|2
1724940880000|2024-08-29 14:14:40|24640.7|24620.7|24640.9|24620.9|24640.9|24620.9|24640.7|24620.7|1
1724940900000|2024-08-29 14:15:00|24640.7|24620.7|24633.4|24613.4|24640.7|24620.7|24633.4|24613.4|5
1724940910000|2024-08-29 14:15:10|24633.2|24613.2|24628.4|24608.4|24633.2|24613.2|24628.4|24608.4|1
1724940920000|2024-08-29 14:15:20|24625.7|24605.7|24618.4|24598.4|24628.4|24608.4|24618.4|24598.4|12
1724940930000|2024-08-29 14:15:30|||||||||1
1724940940000|2024-08-29 14:15:40|24615.9|24595.9|24603.4|24583.4|24615.9|24595.9|24603.4|24583.4|3
1724940950000|2024-08-29 14:15:50|24600.9|24580.9|24598.7|24578.7|24600.9|24580.9|24598.7|24578.7|1
1724940960000|2024-08-29 14:16:00|24598.4|24578.4|24581.2|24561.2|24598.4|24578.4|24581.2|24561.2|14
1724940970000|2024-08-29 14:16:10|24583.4|24563.4|24583.4|24563.4|24585.9|24565.9|24580.9|24560.9|10
1724940980000|2024-08-29 14:16:20|||||||||1
1724941010000|2024-08-29 14:16:50|24583.2|24563.2|24583.2|24563.2|24583.2|24563.2|24583.2|24563.2|0
1724941020000|2024-08-29 14:17:00|24580.7|24560.7|24580.9|24560.9|24580.9|24560.9|24580.7|24560.7|9
1724941030000|2024-08-29 14:17:10|||||||||1
1724941040000|2024-08-29 14:17:20|24583.4|24563.4|24585.9|24565.9|24585.9|24565.9|24583.4|24563.4|0
1724941070000|2024-08-29 14:17:50|24588.4|24568.4|24588.4|24568.4|24588.4|24568.4|24588.4|24568.4|5
1724941080000|2024-08-29 14:18:00|24589.8|24569.8|24625.9|24605.9|24628.2|24608.2|24589.8|24569.8|19
1724941110000|2024-08-29 14:18:30|||||||||1
1724941120000|2024-08-29 14:18:40|24623.7|24603.7|24625.9|24605.9|24628.4|24608.4|24623.7|24603.7|2
1724941130000|2024-08-29 14:18:50|24626.2|24606.2|24633.7|24613.7|24633.7|24613.7|24626.2|24606.2|1
1724941140000|2024-08-29 14:19:00|||||||||1
1724941150000|2024-08-29 14:19:10|24638.2|24618.2|24638.4|24618.4|24638.4|24618.4|24638.2|24618.2|11
1724941160000|2024-08-29 14:19:20|24645.9|24625.9|24650.9|24630.9|24660.4|24640.4|24645.9|24625.9|9
1724941170000|2024-08-29 14:19:30|24648.4|24628.4|24650.7|24630.7|24650.7|24630.7|24645.7|24625.7|5
1724941180000|2024-08-29 14:19:40|24648.4|24628.4|24650.7|24630.7|24650.7|24630.7|24648.4|24628.4|2
1724941190000|2024-08-29 14:19:50|24650.9|24630.9|24650.9|24630.9|24653.4|24633.4|24648.4|24628.4|11
1724941200000|2024-08-29 14:20:00|24653.4|24633.4|24661.4|24641.4|24668.4|24648.4|24653.4|24633.4|15
1724941210000|2024-08-29 14:20:10|24663.7|24643.7|24655.9|24635.9|24665.9|24645.9|24655.9|24635.9|3
1724941220000|2024-08-29 14:20:20|24658.4|24638.4|24661.2|24641.2|24661.4|24641.4|24658.4|24638.4|6
1724941230000|2024-08-29 14:20:30|24663.7|24643.7|24673.2|24653.2|24673.2|24653.2|24661.2|24641.2|9
1724941240000|2024-08-29 14:20:40|24677.7|24657.7|24686.2|24666.2|24698.7|24668.7|24677.7|24657.5|14
1724941250000|2024-08-29 14:20:50|24688.4|24668.4|24688.4|24668.4|24688.4|24668.4|24685.9|24665.9|2
1724941260000|2024-08-29 14:21:00|||||||||1
1724941270000|2024-08-29 14:21:10|24692.9|24672.9|24690.7|24670.7|24692.9|24672.9|24690.7|24670.7|5
1724941280000|2024-08-29 14:21:20|24688.4|24668.4|24673.4|24653.4|24688.4|24668.4|24673.4|24653.4|2
1724941290000|2024-08-29 14:21:30|24670.9|24650.9|24670.9|24650.9|24670.9|24650.9|24670.9|24650.9|6
1724941300000|2024-08-29 14:21:40|24668.7|24648.7|24666.2|24646.2|24668.7|24648.7|24666.2|24646.2|2
1724941310000|2024-08-29 14:21:50|24663.9|24643.9|24668.2|24648.2|24668.2|24648.2|24663.4|24643.4|3
1724941320000|2024-08-29 14:22:00|24668.7|24648.7|24682.9|24662.9|24682.9|24662.9|24668.7|24648.7|2
1724941330000|2024-08-29 14:22:10|24680.7|24660.7|24671.4|24651.4|24680.7|24660.7|24671.4|24651.4|2
1724941340000|2024-08-29 14:22:20|||||||||2
1724941350000|2024-08-29 14:22:30|||||||||2
1724941370000|2024-08-29 14:22:50|24675.9|24655.9|24675.9|24655.9|24675.9|24655.9|24675.9|24655.9|5
1724941380000|2024-08-29 14:23:00|24676.4|24656.4|24678.6|24658.6|24678.6|24658.6|24676.1|24656.1|1
1724941420000|2024-08-29 14:23:40|24675.9|24655.9|24678.4|24658.4|24678.4|24658.4|24675.9|24655.9|1
1724941430000|2024-08-29 14:23:50|24680.9|24660.9|24678.6|24658.6|24680.9|24660.9|24678.6|24658.6|0
1724941440000|2024-08-29 14:24:00|24680.9|24660.9|24678.4|24658.4|24680.9|24660.9|24678.4|24658.4|5
1724941450000|2024-08-29 14:24:10|24683.4|24663.4|24693.4|24673.4|24693.4|24673.4|24683.4|24663.4|8
1724941460000|2024-08-29 14:24:20|||||||||3
1724941470000|2024-08-29 14:24:30|24693.6|24673.6|24696.1|24676.1|24696.1|24676.1|24693.6|24673.6|1
1724941480000|2024-08-29 14:24:40|||||||||5
1724941490000|2024-08-29 14:24:50|24698.4|24678.4|24693.4|24673.4|24698.4|24678.4|24693.4|24673.4|29
1724941500000|2024-08-29 14:25:00|24688.9|24668.9|24681.4|24661.4|24688.9|24668.9|24681.4|24661.4|4
1724941510000|2024-08-29 14:25:10|24679.1|24659.1|24683.6|24663.6|24683.6|24663.6|24678.9|24658.9|12
1724941520000|2024-08-29 14:25:20|24683.9|24663.9|24710.9|24690.9|24710.9|24690.9|24683.9|24663.9|13
1724941530000|2024-08-29 14:25:30|||||||||1
1724941540000|2024-08-29 14:25:40|24715.4|24695.4|24715.9|24695.9|24715.9|24695.9|24715.4|24695.4|5
1724941550000|2024-08-29 14:25:50|24713.9|24693.9|24713.9|24693.9|24713.9|24693.9|24711.6|24691.6|18
1724941560000|2024-08-29 14:26:00|24716.1|24696.1|24713.9|24693.9|24716.1|24696.1|24713.9|24693.9|8
1724941570000|2024-08-29 14:26:10|24714.1|24694.1|24714.1|24694.1|24718.6|24698.6|24713.6|24693.6|9
1724941580000|2024-08-29 14:26:20|24711.9|24691.9|24699.4|24679.4|24714.1|24694.1|24699.4|24679.4|20
1724941590000|2024-08-29 14:26:30|24696.6|24676.6|24671.9|24651.9|24696.6|24676.6|24669.6|24649.6|56
1724941600000|2024-08-29 14:26:40|24669.4|24649.4|24671.6|24651.6|24674.1|24654.1|24669.4|24649.4|12
1724941610000|2024-08-29 14:26:50|24674.4|24654.4|24674.4|24654.4|24674.4|24654.4|24674.4|24654.4|3
1724941620000|2024-08-29 14:27:00|24679.4|24659.4|24691.6|24671.6|24691.6|24671.6|24679.4|24659.4|5
1724941630000|2024-08-29 14:27:10|24694.1|24674.1|24691.9|24671.9|24694.1|24674.1|24691.9|24671.9|1
1724941640000|2024-08-29 14:27:20|24691.6|24671.6|24684.4|24664.4|24691.6|24671.6|24684.4|24664.4|7
1724941650000|2024-08-29 14:27:30|24682.1|24662.1|24681.9|24661.9|24682.1|24662.1|24681.9|24661.9|0
1724941660000|2024-08-29 14:27:40|24684.1|24664.1|24684.4|24664.4|24684.4|24664.4|24684.1|24664.1|0
1724941680000|2024-08-29 14:28:00|||||||||5
1724941710000|2024-08-29 14:28:30|24679.6|24659.6|24679.6|24659.6|24679.6|24659.6|24679.6|24659.6|2
1724941720000|2024-08-29 14:28:40|24679.4|24659.4|24674.4|24654.4|24679.4|24659.4|24674.4|24654.4|6
1724941730000|2024-08-29 14:28:50|24674.1|24654.1|24674.4|24654.4|24674.4|24654.4|24671.9|24651.9|2
1724941740000|2024-08-29 14:29:00|24671.9|24651.9|24651.9|24631.9|24671.9|24651.9|24651.9|24631.9|9
1724941750000|2024-08-29 14:29:10|24646.9|24626.9|24627.1|24607.1|24646.9|24626.9|24627.1|24607.1|4
1724941760000|2024-08-29 14:29:20|24624.6|24604.6|24624.4|24604.4|24624.6|24604.6|24624.4|24604.4|0
1724941770000|2024-08-29 14:29:30|24621.9|24601.9|24621.9|24601.9|24621.9|24601.9|24621.9|24601.9|2
1724941780000|2024-08-29 14:29:40|||||||||1
1724941800000|2024-08-29 14:30:00|24621.8|24601.8|24621.8|24601.8|24621.8|24601.8|24619.3|24599.3|14
1724941810000|2024-08-29 14:30:10|24619.6|24599.6|24619.3|24599.3|24619.6|24599.6|24619.3|24599.3|2
1724941840000|2024-08-29 14:30:40|||||||||3
1724941850000|2024-08-29 14:30:50|24616.8|24596.8|24614.6|24594.6|24616.8|24596.8|24614.6|24594.6|5
1724941860000|2024-08-29 14:31:00|24617.1|24597.1|24614.6|24594.6|24617.1|24597.1|24614.6|24594.6|2
1724941890000|2024-08-29 14:31:30|24614.3|24594.3|24614.3|24594.3|24614.3|24594.3|24614.3|24594.3|8
1724941900000|2024-08-29 14:31:40|24611.8|24591.8|24609.1|24589.1|24611.8|24591.8|24602.3|24582.3|21
1724941910000|2024-08-29 14:31:50|24611.6|24591.6|24611.6|24591.6|24611.6|24591.6|24611.6|24591.6|0
1724941920000|2024-08-29 14:32:00|24614.1|24594.1|24614.1|24594.1|24614.1|24594.1|24614.1|24594.1|0
1724941930000|2024-08-29 14:32:10|24611.6|24591.6|24611.6|24591.6|24611.6|24591.6|24604.3|24584.3|9
1724941940000|2024-08-29 14:32:20|24611.8|24591.8|24611.6|24591.6|24611.8|24591.8|24611.6|24591.6|3
1724941950000|2024-08-29 14:32:30|24611.8|24591.8|24611.8|24591.8|24611.8|24591.8|24611.8|24591.8|0
1724941980000|2024-08-29 14:33:00|24607.1|24587.1|24607.1|24587.1|24607.1|24587.1|24607.1|24587.1|0
1724941990000|2024-08-29 14:33:10|24609.3|24589.3|24609.3|24589.3|24609.3|24589.3|24609.3|24589.3|2
1724942000000|2024-08-29 14:33:20|||||||||1
1724942010000|2024-08-29 14:33:30|||||||||1
1724942020000|2024-08-29 14:33:40|||||||||3
1724942030000|2024-08-29 14:33:50|24606.8|24586.8|24604.3|24584.3|24606.8|24586.8|24604.3|24584.3|9
1724942040000|2024-08-29 14:34:00|24607.1|24587.1|24631.4|24611.4|24631.4|24611.4|24607.1|24587.1|6
1724942050000|2024-08-29 14:34:10|24631.8|24611.8|24634.1|24614.1|24634.1|24614.1|24631.8|24611.8|2
1724942060000|2024-08-29 14:34:20|24627.1|24607.1|24619.8|24599.8|24627.1|24607.1|24619.8|24599.8|2
1724942070000|2024-08-29 14:34:30|24617.1|24597.1|24609.3|24589.3|24617.1|24597.1|24609.3|24589.3|1
1724942080000|2024-08-29 14:34:40|24609.1|24589.1|24613.6|24593.6|24613.6|24593.6|24606.8|24586.8|7
1724942090000|2024-08-29 14:34:50|24616.6|24596.6|24612.1|24592.1|24619.3|24599.3|24612.1|24592.1|3
1724942110000|2024-08-29 14:35:10|24607.6|24587.6|24601.6|24581.6|24607.6|24587.6|24596.8|24576.8|12
1724942120000|2024-08-29 14:35:20|24601.8|24581.8|24604.6|24584.6|24604.6|24584.6|24601.8|24581.8|1
1724942140000|2024-08-29 14:35:40|24604.3|24584.3|24597.1|24577.1|24604.3|24584.3|24597.1|24577.1|9
1724942160000|2024-08-29 14:36:00|24596.8|24576.8|24596.8|24576.8|24596.8|24576.8|24596.8|24576.8|1
1724942180000|2024-08-29 14:36:20|24594.6|24574.6|24594.6|24574.6|24594.6|24574.6|24594.6|24574.6|1
1724942190000|2024-08-29 14:36:30|24596.8|24576.8|24594.3|24574.3|24596.8|24576.8|24594.3|24574.3|5
1724942210000|2024-08-29 14:36:50|24594.6|24574.6|24594.3|24574.3|24594.6|24574.6|24594.3|24574.3|5
1724942220000|2024-08-29 14:37:00|||||||||1
1724942230000|2024-08-29 14:37:10|24597.1|24577.1|24597.1|24577.1|24597.1|24577.1|24597.1|24577.1|4
1724942240000|2024-08-29 14:37:20|24599.3|24579.3|24611.8|24591.8|24611.8|24591.8|24599.3|24579.3|4
1724942250000|2024-08-29 14:37:30|24614.3|24594.3|24624.1|24604.1|24624.1|24604.1|24614.3|24594.3|1
1724942260000|2024-08-29 14:37:40|24626.6|24606.6|24649.6|24629.6|24649.6|24629.6|24626.6|24606.6|8
1724942270000|2024-08-29 14:37:50|24651.8|24631.8|24654.3|24634.3|24659.3|24639.3|24651.8|24631.8|8
1724942280000|2024-08-29 14:38:00|24654.1|24634.1|24656.6|24636.6|24656.6|24636.6|24654.1|24634.1|1
1724942290000|2024-08-29 14:38:10|24664.3|24644.3|24669.6|24649.6|24671.8|24651.8|24664.3|24644.3|9
1724942300000|2024-08-29 14:38:20|24674.1|24654.1|24681.6|24661.6|24681.6|24661.6|24674.1|24654.1|1
1724942310000|2024-08-29 14:38:30|24681.8|24661.8|24681.8|24661.8|24681.8|24661.8|24681.8|24661.8|8
1724942340000|2024-08-29 14:39:00|24674.3|24654.3|24674.3|24654.3|24674.3|24654.3|24674.3|24654.3|4
1724942360000|2024-08-29 14:39:20|||||||||5
1724942370000|2024-08-29 14:39:30|24679.3|24659.3|24687.1|24667.1|24691.8|24671.8|24679.3|24659.3|6
1724942380000|2024-08-29 14:39:40|24684.6|24664.6|24679.3|24659.3|24684.6|24664.6|24679.3|24659.3|11
1724942390000|2024-08-29 14:39:50|24677.1|24657.1|24676.8|24656.8|24677.1|24657.1|24676.8|24656.8|3
1724942400000|2024-08-29 14:40:00|24679.3|24659.3|24679.3|24659.3|24679.3|24659.3|24679.3|24659.3|4
1724942410000|2024-08-29 14:40:10|24684.6|24664.6|24697.1|24657.1|24697.1|24664.6|24684.6|24657.1|0
1724942420000|2024-08-29 14:40:20|24689.6|24669.6|24671.8|24651.8|24689.6|24669.6|24671.8|24651.8|8
1724942430000|2024-08-29 14:40:30|24658.3|24638.3|24659.6|24639.6|24659.6|24639.6|24654.3|24634.3|2
1724942440000|2024-08-29 14:40:40|24661.8|24641.8|24666.8|24646.8|24666.8|24646.8|24661.8|24641.8|2
1724942450000|2024-08-29 14:40:50|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|6
1724942460000|2024-08-29 14:41:00|24659.8|24639.8|24659.3|24639.3|24661.6|24641.6|24659.3|24639.3|11
1724942470000|2024-08-29 14:41:10|24659.6|24639.6|24676.8|24656.8|24676.8|24656.8|24659.6|24639.6|3
1724942480000|2024-08-29 14:41:20|24674.3|24654.3|24674.3|24654.3|24674.3|24654.3|24674.3|24654.3|2
1724942490000|2024-08-29 14:41:30|24671.8|24651.8|24679.3|24659.3|24679.3|24659.3|24671.8|24651.8|2
1724942500000|2024-08-29 14:41:40|24677.1|24657.1|24676.8|24656.8|24677.1|24657.1|24676.8|24656.8|0
1724942510000|2024-08-29 14:41:50|24681.4|24661.4|24684.1|24664.1|24684.1|24664.1|24681.4|24661.4|7
1724942520000|2024-08-29 14:42:00|24684.3|24664.3|24682.3|24662.3|24689.1|24669.1|24682.3|24662.3|3
1724942530000|2024-08-29 14:42:10|24676.8|24656.8|24671.8|24651.8|24676.8|24656.8|24671.8|24651.8|1
1724942550000|2024-08-29 14:42:30|24671.6|24651.6|24669.3|24649.3|24671.6|24651.6|24669.3|24649.3|1
1724942560000|2024-08-29 14:42:40|24666.8|24646.8|24647.1|24627.1|24666.8|24646.8|24647.1|24627.1|4
1724942580000|2024-08-29 14:43:00|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|6
1724942590000|2024-08-29 14:43:10|||||||||1
1724942610000|2024-08-29 14:43:30|||||||||1
1724942620000|2024-08-29 14:43:40|24661.4|24641.4|24651.8|24631.8|24661.4|24641.4|24651.8|24631.8|1
1724942640000|2024-08-29 14:44:00|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|1
1724942660000|2024-08-29 14:44:20|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|3
1724942680000|2024-08-29 14:44:40|24647.3|24627.3|24641.6|24621.6|24647.3|24627.3|24641.6|24621.6|3
1724942690000|2024-08-29 14:44:50|24637.1|24617.1|24637.1|24617.1|24637.1|24617.1|24637.1|24617.1|5
1724942700000|2024-08-29 14:45:00|24632.1|24612.1|24622.3|24602.3|24632.1|24612.1|24622.3|24602.3|4
1724942710000|2024-08-29 14:45:10|24622.1|24602.1|24617.1|24597.1|24622.1|24602.1|24617.1|24597.1|14
1724942720000|2024-08-29 14:45:20|24616.8|24596.8|24616.8|24596.8|24616.8|24596.8|24616.8|24596.8|6
1724942730000|2024-08-29 14:45:30|24617.1|24597.1|24626.8|24606.8|24626.8|24606.8|24617.1|24597.1|3
1724942740000|2024-08-29 14:45:40|24629.1|24609.1|24626.8|24606.8|24629.3|24609.3|24626.8|24606.8|3
1724942750000|2024-08-29 14:45:50|||||||||5
1724942760000|2024-08-29 14:46:00|24629.1|24609.1|24629.1|24609.1|24629.1|24609.1|24629.1|24609.1|0
1724942770000|2024-08-29 14:46:10|24626.8|24606.8|24629.1|24609.1|24629.6|24609.6|24626.8|24606.8|2
1724942780000|2024-08-29 14:46:20|24629.6|24609.6|24629.6|24609.6|24629.6|24609.6|24629.6|24609.6|1
1724942790000|2024-08-29 14:46:30|24644.3|24604.3|24657.1|24597.1|24657.1|24604.3|24644.3|24596.8|5
1724942800000|2024-08-29 14:46:40|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|2
1724942810000|2024-08-29 14:46:50|24646.8|24626.8|24629.8|24609.8|24646.8|24626.8|24629.8|24609.8|15
1724942820000|2024-08-29 14:47:00|24626.8|24606.8|24626.8|24606.8|24626.8|24606.8|24626.8|24606.8|5
1724942830000|2024-08-29 14:47:10|24639.1|24619.1|24634.3|24614.3|24639.1|24619.1|24634.3|24614.3|7
1724942850000|2024-08-29 14:47:30|24629.3|24609.3|24629.3|24609.3|24629.3|24609.3|24629.3|24609.3|1
1724942860000|2024-08-29 14:47:40|24631.8|24611.8|24634.3|24614.3|24634.3|24614.3|24631.8|24611.8|3
1724942870000|2024-08-29 14:47:50|24631.8|24611.8|24626.8|24606.8|24631.8|24611.8|24626.8|24606.8|1
1724942890000|2024-08-29 14:48:10|||||||||2
1724942900000|2024-08-29 14:48:20|24624.3|24604.3|24624.3|24604.3|24624.3|24604.3|24624.3|24604.3|1
1724942920000|2024-08-29 14:48:40|24622.1|24602.1|24628.8|24608.8|24631.3|24611.3|24621.8|24601.8|53
1724942940000|2024-08-29 14:49:00|24626.6|24606.6|24626.6|24606.6|24626.6|24606.6|24626.6|24606.6|0
1724942950000|2024-08-29 14:49:10|24628.8|24608.8|24626.3|24606.3|24628.8|24608.8|24624.1|24604.1|2
1724942960000|2024-08-29 14:49:20|24623.8|24603.8|24623.8|24603.8|24623.8|24603.8|24623.8|24603.8|16
1724942970000|2024-08-29 14:49:30|24621.3|24601.3|24619.1|24599.1|24621.3|24601.3|24619.1|24599.1|4
1724942980000|2024-08-29 14:49:40|24614.3|24594.3|24596.6|24576.6|24614.3|24594.3|24596.6|24576.6|13
1724942990000|2024-08-29 14:49:50|24594.6|24574.6|24599.1|24579.1|24599.1|24579.1|24594.1|24574.1|2
1724943000000|2024-08-29 14:50:00|24596.6|24576.6|24601.3|24581.3|24601.3|24581.3|24596.6|24576.6|4
1724943010000|2024-08-29 14:50:10|24603.6|24583.6|24598.8|24578.8|24603.6|24583.6|24598.8|24578.8|7
1724943050000|2024-08-29 14:50:50|24599.3|24579.3|24601.8|24581.8|24601.8|24581.8|24599.3|24579.3|1
1724943060000|2024-08-29 14:51:00|24601.6|24581.6|24601.8|24581.8|24604.1|24584.1|24601.6|24581.6|6
1724943080000|2024-08-29 14:51:20|24599.3|24579.3|24599.3|24579.3|24599.3|24579.3|24599.3|24579.3|1
1724943100000|2024-08-29 14:51:40|24596.8|24576.8|24599.3|24579.3|24599.3|24579.3|24596.8|24576.8|0
1724943110000|2024-08-29 14:51:50|||||||||1
1724943120000|2024-08-29 14:52:00|24596.8|24576.8|24597.3|24557.3|24597.3|24576.8|24580|24557.3|9
1724943140000|2024-08-29 14:52:20|24594.3|24574.3|24594.6|24574.6|24594.6|24574.6|24594.3|24574.3|7
1724943150000|2024-08-29 14:52:30|24596.8|24576.8|24596.8|24576.8|24596.8|24576.8|24596.8|24576.8|2
1724943160000|2024-08-29 14:52:40|24597.1|24577.1|24597.1|24577.1|24597.1|24577.1|24597.1|24577.1|0
1724943170000|2024-08-29 14:52:50|24594.5|24574.5|24594.5|24574.5|24594.5|24574.5|24594.5|24574.5|0
1724943190000|2024-08-29 14:53:10|24599.5|24579.5|24599.5|24579.5|24599.5|24579.5|24599.5|24579.5|2
1724943200000|2024-08-29 14:53:20|24601.8|24581.8|24608.6|24588.6|24608.6|24588.6|24601.8|24581.8|2
1724943210000|2024-08-29 14:53:30|24604.1|24584.1|24604.3|24584.3|24604.5|24584.5|24604.1|24584.1|47
1724943230000|2024-08-29 14:53:50|24604.1|24584.1|24604.1|24584.1|24604.1|24584.1|24604.1|24584.1|0
1724943240000|2024-08-29 14:54:00|24606.3|24586.3|24606.3|24586.3|24606.3|24586.3|24606.3|24586.3|1
1724943260000|2024-08-29 14:54:20|24606.6|24586.6|24606.3|24586.3|24606.6|24586.6|24606.3|24586.3|4
1724943280000|2024-08-29 14:54:40|24608.8|24588.8|24608.8|24588.8|24608.8|24588.8|24608.8|24588.8|4
1724943290000|2024-08-29 14:54:50|24611.3|24591.3|24615.9|24595.9|24615.9|24595.9|24611.3|24591.3|1
1724943300000|2024-08-29 14:55:00|24616.1|24596.1|24611.6|24591.6|24616.1|24596.1|24611.3|24591.3|3
1724943310000|2024-08-29 14:55:10|24616.3|24596.3|24616.8|24596.8|24621.3|24601.3|24616.3|24596.3|8
1724943330000|2024-08-29 14:55:30|24616.3|24596.3|24616.3|24596.3|24616.3|24596.3|24616.3|24596.3|0
1724943340000|2024-08-29 14:55:40|24618.6|24598.6|24618.8|24598.8|24618.8|24598.8|24618.6|24598.6|2
1724943350000|2024-08-29 14:55:50|24621.1|24601.1|24621.3|24601.3|24621.3|24601.3|24621.1|24601.1|1
1724943360000|2024-08-29 14:56:00|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|0
1724943370000|2024-08-29 14:56:10|24621.3|24601.3|24618.8|24598.8|24621.3|24601.3|24618.8|24598.8|2
1724943380000|2024-08-29 14:56:20|24626.3|24606.3|24626.3|24606.3|24626.3|24606.3|24626.3|24606.3|29
1724943390000|2024-08-29 14:56:30|24643.1|24603.1|24640.9|24620.9|24645.9|24623.1|24640.9|24603.1|25
1724943400000|2024-08-29 14:56:40|24643.1|24623.1|24638.4|24618.4|24643.4|24623.4|24638.4|24618.4|0
1724943430000|2024-08-29 14:57:10|24640.9|24620.9|24640.9|24620.9|24640.9|24620.9|24640.9|24620.9|0
1724943440000|2024-08-29 14:57:20|24655.4|24615.4|24650.9|24630.9|24655.4|24630.9|24648.1|24615.4|5
1724943450000|2024-08-29 14:57:30|||||||||1
1724943480000|2024-08-29 14:58:00|24679.9|24619.9|24675.6|24655.6|24679.9|24655.6|24675.6|24619.9|8
1724943490000|2024-08-29 14:58:10|24683.4|24663.4|24687.9|24667.9|24690.1|24670.1|24683.4|24663.4|18
1724943500000|2024-08-29 14:58:20|24690.9|24670.9|24690.9|24670.9|24690.9|24670.9|24690.9|24670.9|11
1724943510000|2024-08-29 14:58:30|24693.4|24673.4|24690.9|24670.9|24693.4|24673.4|24688.4|24668.4|3
1724943520000|2024-08-29 14:58:40|24693.1|24673.1|24693.4|24673.4|24693.4|24673.4|24693.1|24673.1|1
1724943530000|2024-08-29 14:58:50|24693.8|24673.8|24700.6|24680.6|24700.6|24680.6|24693.8|24673.8|2
1724943540000|2024-08-29 14:59:00|24700.9|24680.9|24698.3|24678.3|24700.9|24680.9|24698.3|24678.3|3
1724943550000|2024-08-29 14:59:10|24695.8|24675.8|24695.8|24675.8|24695.8|24675.8|24695.8|24675.8|1
1724943570000|2024-08-29 14:59:30|24693.6|24673.6|24693.3|24673.3|24693.6|24673.6|24693.3|24673.3|1
1724943580000|2024-08-29 14:59:40|24691.1|24671.1|24695.8|24675.8|24695.8|24675.8|24690.8|24670.8|2
1724943590000|2024-08-29 14:59:50|24698.3|24678.3|24698.3|24678.3|24698.3|24678.3|24698.3|24678.3|0
1724943600000|2024-08-29 15:00:00|||||||||2
1724943630000|2024-08-29 15:00:30|||||||||1
1724943640000|2024-08-29 15:00:40|||||||||1
1724943660000|2024-08-29 15:01:00|24698.1|24678.1|24695.8|24675.8|24698.1|24678.1|24695.8|24675.8|1
1724943670000|2024-08-29 15:01:10|24695.6|24675.6|24695.6|24675.6|24695.6|24675.6|24695.6|24675.6|3
1724943680000|2024-08-29 15:01:20|24693.3|24673.3|24688.8|24668.8|24693.3|24673.3|24688.8|24668.8|3
1724943690000|2024-08-29 15:01:30|24688.3|24668.3|24676.1|24656.1|24688.3|24668.3|24676.1|24656.1|2
1724943700000|2024-08-29 15:01:40|24675.8|24655.8|24675.8|24655.8|24675.8|24655.8|24675.8|24655.8|0
1724943710000|2024-08-29 15:01:50|||||||||1
1724943720000|2024-08-29 15:02:00|24673.3|24653.3|24673.3|24653.3|24673.3|24653.3|24673.3|24653.3|1
1724943730000|2024-08-29 15:02:10|||||||||1
1724943750000|2024-08-29 15:02:30|||||||||1
1724943760000|2024-08-29 15:02:40|24670.8|24650.8|24658.6|24638.6|24670.8|24650.8|24658.6|24638.6|2
1724943770000|2024-08-29 15:02:50|24665.8|24645.8|24671.1|24651.1|24671.1|24651.1|24665.8|24645.8|10
1724943790000|2024-08-29 15:03:10|||||||||1
1724943800000|2024-08-29 15:03:20|24675.6|24655.6|24680.6|24660.6|24680.6|24660.6|24675.6|24655.6|2
1724943810000|2024-08-29 15:03:30|24680.8|24660.8|24680.8|24660.8|24680.8|24660.8|24680.8|24660.8|0
1724943830000|2024-08-29 15:03:50|24678.3|24658.3|24678.3|24658.3|24678.3|24658.3|24678.3|24658.3|7
1724943840000|2024-08-29 15:04:00|||||||||22
1724943860000|2024-08-29 15:04:20|||||||||3
1724943870000|2024-08-29 15:04:30|||||||||5
1724943900000|2024-08-29 15:05:00|24683.1|24663.1|24687.6|24667.6|24687.6|24667.6|24683.1|24663.1|3
1724943910000|2024-08-29 15:05:10|24692.6|24672.6|24698.6|24678.6|24701.1|24681.1|24692.6|24672.6|15
1724943920000|2024-08-29 15:05:20|24696.1|24676.1|24693.6|24673.6|24696.1|24676.1|24693.6|24673.6|0
1724943930000|2024-08-29 15:05:30|24690.8|24670.8|24690.8|24650.8|24690.8|24670.8|24683.3|24650.8|18
1724943940000|2024-08-29 15:05:40|24676.3|24656.3|24673.8|24653.8|24676.3|24656.3|24673.8|24653.8|3
1724943950000|2024-08-29 15:05:50|24681.3|24641.3|24668.3|24648.3|24681.3|24653.6|24668.3|24641.3|3
1724943960000|2024-08-29 15:06:00|24668.1|24648.1|24658.1|24638.1|24668.1|24648.1|24649.5|24629.5|18
1724943980000|2024-08-29 15:06:20|24655.8|24635.8|24655.8|24635.8|24655.8|24635.8|24655.8|24635.8|1
1724943990000|2024-08-29 15:06:30|24653.3|24633.3|24648.6|24628.6|24653.3|24633.3|24648.6|24628.6|0
1724944000000|2024-08-29 15:06:40|24656.3|24616.3|24656.3|24616.3|24656.3|24616.3|24656.3|24616.3|0
1724944010000|2024-08-29 15:06:50|24644.1|24624.1|24644.1|24624.1|24644.1|24624.1|24644.1|24624.1|0
1724944020000|2024-08-29 15:07:00|24643.6|24623.6|24640.8|24620.8|24643.6|24623.6|24640.8|24620.8|1
1724944030000|2024-08-29 15:07:10|24638.6|24618.6|24638.6|24618.6|24646.3|24618.6|24638.6|24606.3|0
1724944040000|2024-08-29 15:07:20|24647.9|24627.9|24652.9|24632.9|24660.4|24632.9|24647.9|24620.4|4
1724944050000|2024-08-29 15:07:30|24653.3|24633.3|24660.8|24640.8|24660.8|24640.8|24653.3|24633.3|3
1724944060000|2024-08-29 15:07:40|24665.8|24645.8|24665.8|24645.8|24665.8|24645.8|24663.6|24643.6|2
1724944090000|2024-08-29 15:08:10|24668.3|24648.3|24668.3|24648.3|24668.3|24648.3|24668.3|24648.3|0
1724944100000|2024-08-29 15:08:20|24668.6|24648.6|24668.6|24648.6|24668.6|24648.6|24668.6|24648.6|1
1724944120000|2024-08-29 15:08:40|24668.3|24648.3|24670.6|24650.6|24670.6|24650.6|24668.3|24648.3|0
1724944130000|2024-08-29 15:08:50|24668.3|24648.3|24668.3|24648.3|24668.3|24648.3|24668.3|24648.3|2
1724944140000|2024-08-29 15:09:00|24668.1|24648.1|24661.3|24641.3|24668.1|24648.1|24661.3|24641.3|1
1724944150000|2024-08-29 15:09:10|24660.8|24640.8|24655.8|24635.8|24660.8|24640.8|24655.8|24635.8|5
1724944160000|2024-08-29 15:09:20|24650.8|24630.8|24665.4|24625.4|24665.4|24630.8|24650.8|24625.4|5
1724944180000|2024-08-29 15:09:40|24657.6|24637.6|24657.6|24637.6|24657.6|24637.6|24657.6|24637.6|2
1724944190000|2024-08-29 15:09:50|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|2
1724944200000|2024-08-29 15:10:00|24665.6|24625.6|24650.8|24630.8|24665.6|24635.6|24650.8|24625.6|0
1724944230000|2024-08-29 15:10:30|24648.6|24628.6|24650.8|24630.8|24650.8|24630.8|24648.6|24628.6|1
1724944260000|2024-08-29 15:11:00|24653.3|24633.3|24653.3|24633.3|24653.3|24633.3|24653.3|24633.3|2
1724944270000|2024-08-29 15:11:10|||||||||1
1724944280000|2024-08-29 15:11:20|||||||||1
1724944320000|2024-08-29 15:12:00|24651.1|24631.1|24648.6|24628.6|24651.1|24631.1|24648.6|24628.6|3
1724944330000|2024-08-29 15:12:10|||||||||1
1724944340000|2024-08-29 15:12:20|24646.1|24626.1|24643.8|24623.8|24646.1|24626.1|24643.8|24623.8|1
1724944350000|2024-08-29 15:12:30|24638.3|24618.3|24638.3|24618.3|24638.3|24618.3|24638.3|24618.3|1
1724944360000|2024-08-29 15:12:40|24631.5|24611.5|24623.6|24603.6|24631.5|24611.5|24623.6|24603.6|6
1724944370000|2024-08-29 15:12:50|24625.8|24605.8|24625.8|24605.8|24625.8|24605.8|24625.8|24605.8|4
1724944380000|2024-08-29 15:13:00|24626.3|24606.3|24635.6|24615.6|24635.6|24615.6|24626.3|24606.3|2
1724944390000|2024-08-29 15:13:10|24640.1|24620.1|24640.6|24620.6|24640.6|24620.6|24640.1|24620.1|0
1724944400000|2024-08-29 15:13:20|24645.8|24625.8|24645.8|24625.8|24645.8|24625.8|24645.8|24625.8|1
1724944410000|2024-08-29 15:13:30|24646.1|24626.1|24648.3|24628.3|24648.3|24628.3|24646.1|24626.1|1
1724944450000|2024-08-29 15:14:10|24645.8|24625.8|24641.3|24621.3|24645.8|24625.8|24641.3|24621.3|3
1724944470000|2024-08-29 15:14:30|24641.1|24621.1|24641.1|24621.1|24641.1|24621.1|24641.1|24621.1|0
1724944520000|2024-08-29 15:15:20|24638.6|24618.6|24641.1|24621.1|24641.1|24621.1|24636.3|24616.3|6
1724944530000|2024-08-29 15:15:30|24640.8|24620.8|24640.8|24620.8|24640.8|24620.8|24640.8|24620.8|3
1724944570000|2024-08-29 15:16:10|24638.3|24618.3|24638.3|24618.3|24638.3|24618.3|24638.3|24618.3|3
1724944580000|2024-08-29 15:16:20|24638.1|24618.1|24635.8|24615.8|24638.1|24618.1|24635.8|24615.8|3
1724944610000|2024-08-29 15:16:50|24635.1|24615.1|24628.3|24608.3|24635.1|24615.1|24628.3|24608.3|8
1724944620000|2024-08-29 15:17:00|24625.8|24605.8|24628.3|24608.3|24628.3|24608.3|24625.8|24605.8|10
1724944630000|2024-08-29 15:17:10|24630.8|24610.8|24628.3|24608.3|24630.8|24610.8|24628.3|24608.3|2
1724944650000|2024-08-29 15:17:30|24630.8|24610.8|24630.8|24610.8|24630.8|24610.8|24630.6|24610.6|1
1724944660000|2024-08-29 15:17:40|24631.1|24611.1|24650.3|24630.3|24653.6|24630.3|24631.1|24611.1|3
1724944670000|2024-08-29 15:17:50|24648.3|24628.3|24648.3|24628.3|24648.3|24628.3|24648.3|24628.3|0
1724944680000|2024-08-29 15:18:00|24650.6|24630.6|24650.8|24630.8|24650.8|24630.8|24650.6|24630.6|0
1724944690000|2024-08-29 15:18:10|24653.3|24633.3|24653.3|24633.3|24653.3|24633.3|24653.3|24633.3|4
1724944700000|2024-08-29 15:18:20|24653.6|24633.6|24668.6|24648.6|24668.6|24648.6|24653.6|24633.6|4
1724944710000|2024-08-29 15:18:30|24675.3|24655.3|24675.6|24655.6|24675.6|24655.6|24675.3|24655.3|2
1724944720000|2024-08-29 15:18:40|24673.1|24653.1|24668.3|24648.3|24673.1|24653.1|24668.3|24648.3|2
1724944740000|2024-08-29 15:19:00|24676.1|24636.1|24658.3|24638.3|24676.1|24640.8|24658.3|24636.1|0
1724944760000|2024-08-29 15:19:20|24655.8|24635.8|24655.8|24635.8|24655.8|24635.8|24655.8|24635.8|1
1724944770000|2024-08-29 15:19:30|24651.3|24631.3|24651.3|24631.3|24651.3|24631.3|24651.3|24631.3|4
1724944780000|2024-08-29 15:19:40|24648.6|24628.6|24648.6|24628.6|24648.6|24628.6|24648.6|24628.6|1
1724944790000|2024-08-29 15:19:50|||||||||1
1724944800000|2024-08-29 15:20:00|24644|24624|24638.8|24618.8|24644|24624|24638.8|24618.8|1
1724944810000|2024-08-29 15:20:10|24646.5|24606.5|24634|24614|24646.5|24614|24634|24606.5|1
1724944820000|2024-08-29 15:20:20|24631.8|24611.8|24631.8|24611.8|24631.8|24611.8|24631.8|24611.8|0
1724944830000|2024-08-29 15:20:30|24631.5|24611.5|24631.5|24611.5|24631.5|24611.5|24631.5|24611.5|3
1724944850000|2024-08-29 15:20:50|24629.3|24609.3|24628.6|24608.6|24629.3|24609.3|24628.6|24608.6|0
1724944860000|2024-08-29 15:21:00|24626.1|24606.1|24626.1|24606.1|24626.1|24606.1|24626.1|24606.1|0
1724944870000|2024-08-29 15:21:10|24626|24606|24626.3|24606.3|24626.3|24606.3|24623.8|24603.8|2
1724944880000|2024-08-29 15:21:20|24623.8|24603.8|24623.8|24603.8|24623.8|24603.8|24623.8|24603.8|0
1724944900000|2024-08-29 15:21:40|||||||||2
1724944910000|2024-08-29 15:21:50|24626.3|24606.3|24626|24606|24626.3|24606.3|24626|24606|15
1724944920000|2024-08-29 15:22:00|24626.3|24606.3|24626.3|24606.3|24626.3|24606.3|24626.3|24606.3|1
1724944930000|2024-08-29 15:22:10|24626|24606|24626|24606|24626|24606|24626|24606|2
1724944940000|2024-08-29 15:22:20|24623.8|24603.8|24621.3|24601.3|24623.8|24603.8|24621.3|24601.3|0
1724944950000|2024-08-29 15:22:30|24623.8|24603.8|24623.8|24603.8|24626.3|24606.3|24623.8|24603.8|5
1724944960000|2024-08-29 15:22:40|24626|24606|24623.8|24603.8|24626.3|24606.3|24623.8|24603.8|2
1724944970000|2024-08-29 15:22:50|||||||||2
1724944990000|2024-08-29 15:23:10|24628.3|24608.3|24628.3|24608.3|24628.3|24608.3|24628.3|24608.3|2
1724945000000|2024-08-29 15:23:20|24630.8|24610.8|24630.8|24610.8|24630.8|24610.8|24630.8|24610.8|2
1724945040000|2024-08-29 15:24:00|24636.5|24616.5|24636.5|24616.5|24636.5|24616.5|24636.5|24616.5|3
1724945050000|2024-08-29 15:24:10|24641|24621|24634|24614|24641|24621|24634|24614|69
1724945070000|2024-08-29 15:24:30|24631.8|24611.8|24631.8|24611.8|24631.8|24611.8|24631.8|24611.8|1
1724945080000|2024-08-29 15:24:40|24627.2|24607.2|24626.8|24606.8|24627.2|24607.2|24626.8|24606.8|0
1724945090000|2024-08-29 15:24:50|24624.3|24604.3|24624.3|24604.3|24624.3|24604.3|24624.3|24604.3|1
1724945100000|2024-08-29 15:25:00|24626.5|24606.5|24626.5|24606.5|24626.5|24606.5|24626.5|24606.5|0
1724945110000|2024-08-29 15:25:10|24626.8|24606.8|24626.8|24606.8|24626.8|24606.8|24626.8|24606.8|1
1724945120000|2024-08-29 15:25:20|24624.3|24604.3|24621.8|24601.8|24624.3|24604.3|24621.8|24601.8|2
1724945130000|2024-08-29 15:25:30|24621.5|24601.5|24621.5|24601.5|24621.5|24601.5|24621.5|24601.5|0
1724945140000|2024-08-29 15:25:40|||||||||1
1724945150000|2024-08-29 15:25:50|24623.8|24603.8|24641.8|24621.8|24641.8|24621.8|24623.8|24603.8|1
1724945160000|2024-08-29 15:26:00|24634.3|24614.3|24634.3|24614.3|24634.3|24614.3|24634.3|24614.3|8
1724945170000|2024-08-29 15:26:10|24636.8|24616.8|24636.8|24616.8|24636.8|24616.8|24636.8|24616.8|4
1724945180000|2024-08-29 15:26:20|24639|24619|24629.7|24609.7|24639|24619|24629.7|24609.7|2
1724945190000|2024-08-29 15:26:30|24629.5|24609.5|24624.7|24604.7|24629.5|24609.5|24624.7|24604.7|1
1724945200000|2024-08-29 15:26:40|24624.5|24604.5|24621.8|24601.8|24624.5|24604.5|24621.8|24601.8|2
1724945210000|2024-08-29 15:26:50|24616.8|24596.8|24614.3|24594.3|24616.8|24596.8|24614.3|24594.3|22
1724945220000|2024-08-29 15:27:00|24609.7|24589.7|24607.5|24587.5|24609.7|24589.7|24607.2|24587.2|60
1724945230000|2024-08-29 15:27:10|24614.5|24594.5|24614.5|24594.5|24614.5|24594.5|24614.5|24594.5|4
1724945240000|2024-08-29 15:27:20|24617|24597|24614.7|24594.7|24617.2|24597.2|24614.7|24594.7|1
1724945260000|2024-08-29 15:27:40|||||||||2
1724945300000|2024-08-29 15:28:20|24617.2|24597.2|24624.5|24604.5|24624.5|24604.5|24617|24597|7
1724945310000|2024-08-29 15:28:30|24624.7|24604.7|24624.7|24604.7|24624.7|24604.7|24624.7|24604.7|1
1724945320000|2024-08-29 15:28:40|24622.5|24602.5|24624.7|24604.7|24624.7|24604.7|24622.5|24602.5|5
1724945340000|2024-08-29 15:29:00|24622.5|24602.5|24622.2|24602.2|24627.2|24607.2|24622.2|24602.2|2
1724945400000|2024-08-29 15:30:00|||||||||5
1724945410000|2024-08-29 15:30:10|24620|24600|24617.2|24597.2|24620|24600|24617.2|24597.2|7
1724945420000|2024-08-29 15:30:20|24614.7|24594.7|24612.2|24592.2|24614.7|24594.7|24612.2|24592.2|0
1724945440000|2024-08-29 15:30:40|24612.5|24592.5|24626.7|24606.7|24631.5|24611.5|24612.5|24592.5|71
1724945450000|2024-08-29 15:30:50|||||||||3
1724945470000|2024-08-29 15:31:10|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|5
1724945480000|2024-08-29 15:31:20|24626.5|24606.5|24631.5|24611.5|24631.5|24611.5|24626.5|24606.5|10
1724945490000|2024-08-29 15:31:30|24634.2|24614.2|24634.2|24614.2|24634.2|24614.2|24634.2|24614.2|3
1724945500000|2024-08-29 15:31:40|24634.5|24614.5|24634.5|24614.5|24634.5|24614.5|24634.5|24614.5|0
1724945510000|2024-08-29 15:31:50|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|6
1724945520000|2024-08-29 15:32:00|24639.2|24619.2|24641.7|24621.7|24641.7|24621.7|24639.2|24619.2|0
1724945570000|2024-08-29 15:32:50|24641.5|24621.5|24639.5|24619.5|24641.7|24621.7|24639.5|24619.5|4
1724945580000|2024-08-29 15:33:00|24639.2|24619.2|24639.2|24619.2|24639.2|24619.2|24639.2|24619.2|1
1724945600000|2024-08-29 15:33:20|||||||||1
1724945610000|2024-08-29 15:33:30|24637|24617|24637|24617|24637|24617|24637|24617|2
1724945620000|2024-08-29 15:33:40|24636.7|24616.7|24626.7|24606.7|24636.7|24616.7|24626.7|24606.7|3
1724945630000|2024-08-29 15:33:50|||||||||2
1724945660000|2024-08-29 15:34:20|||||||||2
1724945710000|2024-08-29 15:35:10|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|1
1724945720000|2024-08-29 15:35:20|24622|24602|24617|24597|24622|24602|24617|24597|15
1724945730000|2024-08-29 15:35:30|||||||||3
1724945740000|2024-08-29 15:35:40|||||||||2
1724945760000|2024-08-29 15:36:00|24614.7|24594.7|24602.5|24582.5|24614.7|24594.7|24602.5|24582.5|5
1724945770000|2024-08-29 15:36:10|24600.2|24580.2|24600|24580|24600.2|24580.2|24597.7|24577.7|5
1724945780000|2024-08-29 15:36:20|24599.5|24579.5|24599.5|24579.5|24599.5|24579.5|24599.5|24579.5|1
1724945790000|2024-08-29 15:36:30|24597.2|24577.2|24599.2|24579.2|24599.2|24579.2|24597|24577|0
1724945800000|2024-08-29 15:36:40|24597|24577|24599.5|24579.5|24599.5|24579.5|24597|24577|3
1724945810000|2024-08-29 15:36:50|||||||||2
1724945820000|2024-08-29 15:37:00|24604|24584|24616.5|24596.5|24616.5|24596.5|24604|24584|4
1724945830000|2024-08-29 15:37:10|24622|24602|24624.2|24604.2|24624.2|24604.2|24622|24602|10
1724945840000|2024-08-29 15:37:20|24626.5|24606.5|24626.7|24606.7|24626.7|24606.7|24626.5|24606.5|2
1724945860000|2024-08-29 15:37:40|24624.5|24604.5|24621.7|24601.7|24624.5|24604.5|24621.7|24601.7|0
1724945870000|2024-08-29 15:37:50|24617|24597|24617|24597|24617|24597|24617|24597|1
1724945880000|2024-08-29 15:38:00|24614.7|24594.7|24609.7|24589.7|24614.7|24594.7|24609.7|24589.7|22
1724945890000|2024-08-29 15:38:10|24607.5|24587.5|24607.5|24587.5|24607.5|24587.5|24607.5|24587.5|3
1724945900000|2024-08-29 15:38:20|24605.2|24585.2|24600|24580|24605.2|24585.2|24600|24580|8
1724945910000|2024-08-29 15:38:30|24597.7|24577.7|24599.5|24579.5|24599.5|24579.5|24597.2|24577.2|1
1724945920000|2024-08-29 15:38:40|||||||||1
1724945930000|2024-08-29 15:38:50|||||||||1
1724945940000|2024-08-29 15:39:00|24604|24584|24607.2|24587.2|24607.2|24587.2|24604|24584|8
1724945980000|2024-08-29 15:39:40|24607.5|24587.5|24607.5|24587.5|24607.5|24587.5|24607.5|24587.5|34
1724945990000|2024-08-29 15:39:50|24609.7|24589.7|24604.7|24584.7|24609.7|24589.7|24604.7|24584.7|2
1724946010000|2024-08-29 15:40:10|24617.2|24597.2|24619.9|24599.9|24619.9|24599.9|24617.2|24597.2|3
1724946020000|2024-08-29 15:40:20|||||||||1
1724946050000|2024-08-29 15:40:50|||||||||1
1724946060000|2024-08-29 15:41:00|24622.2|24602.2|24619.7|24599.7|24622.2|24602.2|24619.7|24599.7|7
1724946070000|2024-08-29 15:41:10|||||||||2
1724946100000|2024-08-29 15:41:40|||||||||8
1724946110000|2024-08-29 15:41:50|24622|24602|24619.7|24599.7|24622|24602|24619.7|24599.7|1
1724946130000|2024-08-29 15:42:10|||||||||1
1724946190000|2024-08-29 15:43:10|||||||||1
1724946200000|2024-08-29 15:43:20|24619.5|24599.5|24619.2|24599.2|24619.5|24599.5|24617|24597|12
1724946210000|2024-08-29 15:43:30|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|1
1724946220000|2024-08-29 15:43:40|24619.5|24599.5|24621.7|24601.7|24621.7|24601.7|24619.2|24599.2|0
1724946230000|2024-08-29 15:43:50|24624|24604|24624.2|24604.2|24624.2|24604.2|24624|24604|1
1724946240000|2024-08-29 15:44:00|24626.5|24606.5|24631.7|24611.7|24631.7|24611.7|24626.5|24606.5|1
1724946250000|2024-08-29 15:44:10|||||||||1
1724946260000|2024-08-29 15:44:20|24634|24614|24641|24621|24641|24621|24634|24614|7
1724946270000|2024-08-29 15:44:30|24641.5|24621.5|24636.7|24616.7|24641.5|24621.5|24636.7|24616.7|2
1724946280000|2024-08-29 15:44:40|||||||||1
1724946290000|2024-08-29 15:44:50|24634.5|24614.5|24631.7|24611.7|24634.5|24614.5|24631.7|24611.7|7
1724946300000|2024-08-29 15:45:00|24624.9|24604.9|24591.1|24571.1|24624.9|24604.9|24591.1|24571.1|42
1724946310000|2024-08-29 15:45:10|24587.4|24567.4|24562.2|24542.2|24587.4|24567.4|24562.2|24542.2|15
1724946320000|2024-08-29 15:45:20|24562.4|24542.4|24564.7|24544.7|24564.7|24544.7|24562.4|24542.4|9
1724946340000|2024-08-29 15:45:40|24569.7|24549.7|24578.7|24558.7|24578.7|24558.7|24569.7|24549.7|5
1724946350000|2024-08-29 15:45:50|24579.2|24559.2|24577|24557|24579.2|24559.2|24574.5|24554.5|16
1724946360000|2024-08-29 15:46:00|24580.2|24540.2|24565.2|24545.2|24587.9|24545.2|24565.2|24527.9|7
1724946370000|2024-08-29 15:46:10|24562.9|24542.9|24562.9|24542.9|24562.9|24542.9|24562.9|24542.9|3
1724946380000|2024-08-29 15:46:20|24564.9|24544.9|24562.4|24542.4|24564.9|24544.9|24562.4|24542.4|3
1724946390000|2024-08-29 15:46:30|24564.7|24544.7|24569.7|24549.7|24569.7|24549.7|24564.7|24544.7|3
1724946400000|2024-08-29 15:46:40|||||||||2
1724946450000|2024-08-29 15:47:30|||||||||1
1724946460000|2024-08-29 15:47:40|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|2
1724946470000|2024-08-29 15:47:50|24564.9|24544.9|24564.7|24544.7|24564.9|24544.9|24564.7|24544.7|6
1724946480000|2024-08-29 15:48:00|24564.5|24544.5|24564.7|24544.7|24564.7|24544.7|24564.5|24544.5|5
1724946490000|2024-08-29 15:48:10|24567.2|24547.2|24564.7|24544.7|24567.2|24547.2|24564.7|24544.7|0
1724946500000|2024-08-29 15:48:20|24567|24547|24567.2|24547.2|24567.2|24547.2|24567|24547|2
1724946520000|2024-08-29 15:48:40|24567.4|24547.4|24564.9|24544.9|24567.4|24547.4|24564.9|24544.9|0
1724946530000|2024-08-29 15:48:50|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|6
1724946540000|2024-08-29 15:49:00|24567.7|24547.7|24584.5|24564.5|24584.5|24564.5|24567.7|24547.7|2
1724946580000|2024-08-29 15:49:40|24584.7|24564.7|24613.7|24593.7|24613.7|24593.7|24584.7|24564.7|5
1724946590000|2024-08-29 15:49:50|24616.7|24596.7|24644.7|24624.7|24644.7|24624.7|24616.7|24596.7|127
1724946600000|2024-08-29 15:50:00|24647|24627|24647.2|24627.2|24647.2|24627.2|24644.7|24624.7|2
1724946610000|2024-08-29 15:50:10|24644.9|24624.9|24639.7|24619.7|24644.9|24624.9|24639.7|24619.7|4
1724946620000|2024-08-29 15:50:20|24639.5|24619.5|24639.5|24619.5|24639.5|24619.5|24639.5|24619.5|1
1724946630000|2024-08-29 15:50:30|24637|24617|24629.7|24609.7|24637|24617|24629.7|24609.7|3
1724946640000|2024-08-29 15:50:40|24637.4|24597.4|24637.4|24597.4|24639.7|24599.7|24637.4|24597.4|0
1724946660000|2024-08-29 15:51:00|24627.2|24607.2|24622.2|24602.2|24627.2|24607.2|24622.2|24602.2|10
1724946670000|2024-08-29 15:51:10|24627.2|24607.2|24627.2|24607.2|24627.2|24607.2|24627.2|24607.2|5
1724946680000|2024-08-29 15:51:20|24629.5|24609.5|24634.7|24614.7|24634.7|24614.7|24629.5|24609.5|5
1724946700000|2024-08-29 15:51:40|||||||||1
1724946720000|2024-08-29 15:52:00|24637|24617|24632.2|24612.2|24637.2|24617.2|24632.2|24612.2|3
1724946730000|2024-08-29 15:52:10|||||||||6
1724946740000|2024-08-29 15:52:20|||||||||5
1724946750000|2024-08-29 15:52:30|24634.7|24614.7|24634.7|24614.7|24634.7|24614.7|24634.7|24614.7|0
1724946760000|2024-08-29 15:52:40|24637|24617|24637|24617|24639.5|24619.5|24634.7|24614.7|15
1724946770000|2024-08-29 15:52:50|24639.5|24619.5|24639.5|24619.5|24639.5|24619.5|24639.5|24619.5|7
1724946790000|2024-08-29 15:53:10|24644|24624|24659.7|24639.7|24659.7|24639.7|24644|24624|3
1724946800000|2024-08-29 15:53:20|24662.2|24642.2|24667|24647|24667|24647|24662.2|24642.2|4
1724946810000|2024-08-29 15:53:30|24667.4|24647.4|24672|24652|24672|24652|24667.4|24647.4|5
1724946830000|2024-08-29 15:53:50|24671.9|24651.9|24667.2|24647.2|24671.9|24651.9|24667.2|24647.2|3
1724946840000|2024-08-29 15:54:00|24662.2|24642.2|24664.7|24644.7|24667.2|24647.2|24662.2|24642.2|0
1724946850000|2024-08-29 15:54:10|24664.4|24644.4|24664.7|24644.7|24664.7|24644.7|24662.2|24642.2|4
1724946860000|2024-08-29 15:54:20|24662.4|24642.4|24662.2|24642.2|24662.4|24642.4|24662.2|24642.2|0
1724946890000|2024-08-29 15:54:50|||||||||1
1724946900000|2024-08-29 15:55:00|24664.4|24644.4|24674.4|24654.4|24674.4|24654.4|24664.4|24644.4|5
1724946910000|2024-08-29 15:55:10|24676.9|24656.9|24681.9|24661.9|24681.9|24661.9|24676.9|24656.9|8
1724946920000|2024-08-29 15:55:20|24682.4|24662.4|24689.2|24669.2|24689.2|24669.2|24682.4|24662.4|53
1724946930000|2024-08-29 15:55:30|24689.4|24669.4|24694.2|24674.2|24694.2|24674.2|24689.4|24669.4|1
1724946940000|2024-08-29 15:55:40|24694.4|24674.4|24734.2|24714.2|24736.9|24716.9|24694.4|24674.4|53
1724946950000|2024-08-29 15:55:50|24738.7|24718.7|24759.2|24739.2|24761.7|24741.7|24738.7|24718.7|21
1724946960000|2024-08-29 15:56:00|24759.4|24739.4|24826.7|24806.7|24826.7|24806.7|24759.4|24739.4|95
1724946970000|2024-08-29 15:56:10|24831.7|24811.7|24829.2|24809.2|24831.7|24811.7|24829.2|24809.2|34
1724946980000|2024-08-29 15:56:20|24829|24809|24829|24809|24829|24809|24829|24809|18
1724946990000|2024-08-29 15:56:30|24828.7|24808.7|24814.2|24794.2|24828.7|24808.7|24811.7|24791.7|12
1724947000000|2024-08-29 15:56:40|24816.5|24796.5|24794.2|24774.2|24816.7|24796.7|24794.2|24774.2|5
1724947010000|2024-08-29 15:56:50|24806.7|24786.7|24806.7|24786.7|24806.7|24786.7|24806.7|24786.7|5
1724947020000|2024-08-29 15:57:00|24807.2|24787.2|24816.7|24796.7|24816.7|24796.7|24807.2|24787.2|7
1724947030000|2024-08-29 15:57:10|24814.2|24794.2|24831.7|24811.7|24831.7|24811.7|24814.2|24794.2|12
1724947040000|2024-08-29 15:57:20|24834.2|24814.2|24839.2|24819.2|24839.2|24819.2|24834.2|24814.2|1
1724947050000|2024-08-29 15:57:30|24836.9|24816.9|24831.7|24811.7|24836.9|24816.9|24831.7|24811.7|4
1724947060000|2024-08-29 15:57:40|24829.2|24809.2|24829.2|24809.2|24829.2|24809.2|24829.2|24809.2|2
1724947070000|2024-08-29 15:57:50|24826.7|24806.7|24814.2|24794.2|24826.7|24806.7|24814.2|24794.2|3
1724947080000|2024-08-29 15:58:00|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|3
1724947090000|2024-08-29 15:58:10|24811.9|24791.9|24804|24784|24811.9|24791.9|24801.5|24781.5|4
1724947100000|2024-08-29 15:58:20|24804.2|24784.2|24809.2|24789.2|24809.2|24789.2|24804.2|24784.2|6
1724947110000|2024-08-29 15:58:30|24806.9|24786.9|24807.2|24787.2|24807.2|24787.2|24806.9|24786.9|7
1724947120000|2024-08-29 15:58:40|24806.7|24786.7|24806.7|24786.7|24806.7|24786.7|24806.7|24786.7|2
1724947130000|2024-08-29 15:58:50|24801.7|24781.7|24789.2|24769.2|24806.7|24781.7|24789.2|24766.7|9
1724947140000|2024-08-29 15:59:00|24794.2|24754.2|24799.2|24779.2|24799.2|24779.2|24779.2|24754.2|11
1724947150000|2024-08-29 15:59:10|24799|24779|24804.2|24784.2|24811.2|24784.2|24799|24769|1
1724947160000|2024-08-29 15:59:20|24806.5|24786.5|24809|24789|24809|24789|24806.5|24786.5|0
1724947170000|2024-08-29 15:59:30|24809.2|24789.2|24809.2|24789.2|24809.2|24789.2|24809.2|24789.2|0
1724947180000|2024-08-29 15:59:40|24811.5|24791.5|24811.5|24791.5|24811.5|24791.5|24811.5|24791.5|3
1724947190000|2024-08-29 15:59:50|24813.7|24793.7|24824|24804|24824|24804|24813.7|24793.7|1
1724947200000|2024-08-29 16:00:00|24821.7|24801.7|24824|24804|24824|24804|24821.7|24801.7|2
1724947210000|2024-08-29 16:00:10|24821.7|24801.7|24824.2|24804.2|24824.2|24804.2|24821.7|24801.7|2
1724947220000|2024-08-29 16:00:20|24821.7|24801.7|24821.7|24801.7|24821.7|24801.7|24821.7|24801.7|5
1724947230000|2024-08-29 16:00:30|24819|24799|24806.9|24786.9|24819|24799|24806.9|24786.9|5
1724947240000|2024-08-29 16:00:40|24801.7|24781.7|24801.7|24781.7|24801.7|24781.7|24801.7|24781.7|4
1724947250000|2024-08-29 16:00:50|||||||||3
1724947260000|2024-08-29 16:01:00|24796.7|24776.7|24796.7|24776.7|24796.7|24776.7|24796.7|24776.7|0
1724947270000|2024-08-29 16:01:10|24799|24779|24796.7|24776.7|24799.2|24779.2|24796.7|24776.7|4
1724947280000|2024-08-29 16:01:20|24801.7|24781.7|24801.7|24781.7|24801.7|24781.7|24801.7|24781.7|3
1724947290000|2024-08-29 16:01:30|24804.2|24784.2|24814.2|24794.2|24814.2|24794.2|24801.9|24781.9|5
1724947300000|2024-08-29 16:01:40|24816.7|24796.7|24819.2|24799.2|24819.2|24799.2|24816.7|24796.7|2
1724947310000|2024-08-29 16:01:50|24821.7|24801.7|24811.7|24791.7|24821.7|24801.7|24811.7|24791.7|4
1724947320000|2024-08-29 16:02:00|24806.7|24786.7|24804.2|24784.2|24806.7|24786.7|24804.2|24784.2|9
1724947330000|2024-08-29 16:02:10|24806.7|24786.7|24804|24784|24806.7|24786.7|24804|24784|8
1724947340000|2024-08-29 16:02:20|24809|24789|24820.7|24800.7|24820.7|24800.7|24809|24789|44
1724947350000|2024-08-29 16:02:30|24821.2|24801.2|24826.2|24806.2|24841|24821|24821.2|24801.2|8
1724947360000|2024-08-29 16:02:40|24826.7|24806.7|24860|24840|24862.5|24842.5|24826.7|24806.7|40
1724947370000|2024-08-29 16:02:50|24863.2|24843.2|24860.7|24840.7|24865.7|24845.7|24860.7|24840.7|11
1724947380000|2024-08-29 16:03:00|24863.2|24843.2|24913.2|24893.2|24913.2|24893.2|24863.2|24843.2|20
1724947390000|2024-08-29 16:03:10|24913|24893|24898.5|24878.5|24913|24893|24898.5|24878.5|9
1724947400000|2024-08-29 16:03:20|24893.5|24873.5|24895.5|24875.5|24895.5|24875.5|24893.2|24873.2|8
1724947410000|2024-08-29 16:03:30|||||||||3
1724947420000|2024-08-29 16:03:40|24895.7|24875.7|24891.2|24831.2|24895.7|24875.7|24890.3|24831.2|19
1724947430000|2024-08-29 16:03:50|24890.7|24830.7|24890.5|24830.5|24890.7|24830.7|24890.5|24830.5|3
1724947440000|2024-08-29 16:04:00|24856.9|24836.9|24850.7|24830.7|24856.9|24836.9|24850.7|24830.7|8
1724947450000|2024-08-29 16:04:10|24848.5|24828.5|24848.5|24828.5|24848.5|24828.5|24848.5|24828.5|4
1724947460000|2024-08-29 16:04:20|||||||||6
1724947470000|2024-08-29 16:04:30|24882.5|24862.5|24882.5|24862.5|24882.5|24862.5|24882.5|24862.5|18
1724947480000|2024-08-29 16:04:40|24882.8|24862.8|24895.3|24855.3|24895.3|24862.8|24882.8|24855|22
1724947490000|2024-08-29 16:04:50|24892|24872|24905.3|24865.3|24905.3|24872.8|24892|24865.3|3
1724947500000|2024-08-29 16:05:00|24900.3|24880.3|24892.8|24872.8|24900.3|24880.3|24892.8|24872.8|11
1724947510000|2024-08-29 16:05:10|24890.5|24870.5|24892.5|24872.5|24892.8|24872.8|24890.3|24870.3|2
1724947520000|2024-08-29 16:05:20|24890.3|24870.3|24887.8|24867.8|24890.3|24870.3|24885.5|24865.5|9
1724947530000|2024-08-29 16:05:30|24882.5|24862.5|24882.8|24862.8|24882.8|24862.8|24880.3|24860.3|10
1724947540000|2024-08-29 16:05:40|24880.5|24860.5|24873.2|24853.2|24880.5|24860.5|24873.2|24853.2|18
1724947550000|2024-08-29 16:05:50|24881|24841|24885.5|24845.5|24885.5|24853.2|24873|24841|3
1724947560000|2024-08-29 16:06:00|||||||||4
1724947580000|2024-08-29 16:06:20|24880.3|24860.3|24885.3|24865.3|24885.3|24865.3|24880.3|24860.3|5
1724947590000|2024-08-29 16:06:30|24885.5|24865.5|24890.3|24870.3|24890.3|24870.3|24885.5|24865.5|3
1724947600000|2024-08-29 16:06:40|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|6
1724947610000|2024-08-29 16:06:50|24895.3|24875.3|24890.3|24870.3|24895.3|24875.3|24890.3|24870.3|7
1724947620000|2024-08-29 16:07:00|24887.8|24867.8|24875.5|24855.5|24890.5|24867.8|24872.8|24849.8|10
1724947630000|2024-08-29 16:07:10|24870.3|24850.3|24870.5|24830.5|24870.5|24850.3|24862.8|24830.5|14
1724947640000|2024-08-29 16:07:20|24862.8|24842.8|24870.3|24830.3|24870.3|24842.8|24858|24830.3|35
1724947650000|2024-08-29 16:07:30|24862.5|24842.5|24860.5|24840.5|24863|24843|24860.5|24840.5|16
1724947660000|2024-08-29 16:07:40|24857.8|24837.8|24862.8|24842.8|24862.8|24842.8|24857.8|24837.8|19
1724947670000|2024-08-29 16:07:50|24860.3|24840.3|24865.3|24825.3|24865.3|24840.3|24860.3|24825.3|7
1724947680000|2024-08-29 16:08:00|24865.5|24825.5|24871|24831|24875.7|24843.2|24855.3|24825.5|14
1724947690000|2024-08-29 16:08:10|24856|24836|24850.3|24830.3|24856|24836|24850.3|24830.3|11
1724947700000|2024-08-29 16:08:20|24850.5|24830.5|24870|24850|24870|24850|24850.5|24830.5|19
1724947720000|2024-08-29 16:08:40|24861|24841|24845.3|24825.3|24861|24841|24845.3|24825.3|20
1724947730000|2024-08-29 16:08:50|24842.8|24822.8|24837.7|24817.7|24845.3|24825.3|24837.7|24817.7|8
1724947740000|2024-08-29 16:09:00|24838|24818|24838|24818|24838|24818|24838|24818|3
1724947750000|2024-08-29 16:09:10|24842.5|24822.5|24865.2|24845.2|24865.2|24845.2|24842.5|24822.5|5
1724947760000|2024-08-29 16:09:20|24863|24843|24855.2|24835.2|24863|24843|24855.2|24835.2|11
1724947770000|2024-08-29 16:09:30|24852.7|24832.7|24852.7|24832.7|24852.7|24832.7|24852.7|24832.7|7
1724947790000|2024-08-29 16:09:50|24845.2|24825.2|24845.2|24825.2|24845.2|24825.2|24845.2|24825.2|4
1724947800000|2024-08-29 16:10:00|24840.2|24820.2|24832.7|24812.7|24840.2|24820.2|24830.2|24810.2|5
1724947810000|2024-08-29 16:10:10|||||||||1
1724947830000|2024-08-29 16:10:30|24837.7|24817.7|24835.7|24815.7|24837.7|24817.7|24835.5|24815.5|5
1724947840000|2024-08-29 16:10:40|24838.2|24818.2|24835.7|24815.7|24838.2|24818.2|24835.7|24815.7|3
1724947850000|2024-08-29 16:10:50|24836|24816|24838.2|24818.2|24838.2|24818.2|24836|24816|3
1724947860000|2024-08-29 16:11:00|24838.5|24818.5|24845.2|24825.2|24845.2|24825.2|24838.5|24818.5|24
1724947870000|2024-08-29 16:11:10|24849.8|24829.8|24847.5|24827.5|24850|24830|24847.5|24827.5|19
1724947880000|2024-08-29 16:11:20|24854.5|24834.5|24854.5|24834.5|24854.5|24834.5|24854.5|24834.5|1
1724947890000|2024-08-29 16:11:30|24854.8|24834.8|24867.3|24847.3|24869.5|24849.5|24854.8|24834.8|6
1724947900000|2024-08-29 16:11:40|24864.8|24844.8|24849.8|24829.8|24864.8|24844.8|24847.3|24827.3|13
1724947910000|2024-08-29 16:11:50|24844.8|24824.8|24850.2|24830.2|24854.8|24834.8|24844.8|24824.8|18
1724947920000|2024-08-29 16:12:00|24849.8|24829.8|24845|24825|24849.8|24829.8|24845|24825|7
1724947930000|2024-08-29 16:12:10|24842.3|24822.3|24842.3|24822.3|24842.3|24822.3|24839.8|24819.8|5
1724947940000|2024-08-29 16:12:20|24844.8|24824.8|24844.5|24824.5|24844.8|24824.8|24840|24820|4
1724947950000|2024-08-29 16:12:30|24844.8|24824.8|24845|24825|24845|24825|24844.8|24824.8|4
1724947960000|2024-08-29 16:12:40|24842.7|24822.7|24854.8|24834.8|24854.8|24834.8|24837.5|24817.5|12
1724947970000|2024-08-29 16:12:50|24857|24837|24860.2|24840.2|24864.8|24844.8|24857|24837|10
1724947980000|2024-08-29 16:13:00|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|0
1724947990000|2024-08-29 16:13:10|24857.3|24837.3|24852.5|24832.5|24862.7|24839.8|24852.5|24822.3|5
1724948000000|2024-08-29 16:13:20|||||||||2
1724948010000|2024-08-29 16:13:30|24847.5|24827.5|24847.5|24827.5|24847.5|24827.5|24847.5|24827.5|4
1724948020000|2024-08-29 16:13:40|||||||||4
1724948030000|2024-08-29 16:13:50|24850|24830|24852.3|24832.3|24852.3|24832.3|24847.5|24827.5|10
1724948040000|2024-08-29 16:14:00|24855|24835|24859.5|24839.5|24859.5|24839.5|24855|24835|7
1724948050000|2024-08-29 16:14:10|24862.3|24842.3|24859.8|24839.8|24862.3|24842.3|24859.8|24839.8|6
1724948060000|2024-08-29 16:14:20|24857.3|24837.3|24857.5|24837.5|24859.8|24839.8|24857.3|24837.3|4
1724948070000|2024-08-29 16:14:30|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|0
1724948080000|2024-08-29 16:14:40|24854.8|24834.8|24857.3|24837.3|24857.3|24837.3|24854.8|24834.8|5
1724948100000|2024-08-29 16:15:00|24857.5|24837.5|24862.3|24842.3|24869.5|24849.5|24857.5|24837.5|18
1724948110000|2024-08-29 16:15:10|24857.7|24837.7|24857.7|24837.7|24857.7|24837.7|24857.7|24837.7|5
1724948120000|2024-08-29 16:15:20|24857.5|24837.5|24857.5|24837.5|24857.5|24837.5|24857.5|24837.5|1
1724948150000|2024-08-29 16:15:50|24862|24842|24852.7|24832.7|24862.3|24842.3|24852.7|24832.7|82
1724948160000|2024-08-29 16:16:00|24857.3|24837.3|24855.5|24835.5|24857.3|24837.3|24852.7|24832.7|5
1724948170000|2024-08-29 16:16:10|24852.7|24832.7|24855.2|24835.2|24855.2|24835.2|24852.7|24832.7|27
1724948180000|2024-08-29 16:16:20|24852.7|24832.7|24857.7|24837.7|24857.7|24837.7|24852.7|24832.7|3
1724948190000|2024-08-29 16:16:30|24855.5|24835.5|24857.7|24837.7|24857.7|24837.7|24853|24833|8
1724948200000|2024-08-29 16:16:40|24855.2|24835.2|24852.7|24832.7|24857.7|24837.7|24852.7|24832.7|5
1724948210000|2024-08-29 16:16:50|24850.5|24830.5|24845.2|24825.2|24850.5|24830.5|24842.7|24822.7|6
1724948220000|2024-08-29 16:17:00|24847.5|24827.5|24852.7|24832.7|24860|24832.7|24847.5|24820|0
1724948230000|2024-08-29 16:17:10|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|3
1724948240000|2024-08-29 16:17:20|24860.5|24840.5|24862.7|24842.7|24865.2|24845.2|24860.5|24840.5|4
1724948250000|2024-08-29 16:17:30|24867.7|24847.7|24874.8|24854.8|24874.8|24854.8|24867.7|24847.7|4
1724948260000|2024-08-29 16:17:40|24875|24855|24872.7|24852.7|24875|24855|24872.7|24852.7|4
1724948270000|2024-08-29 16:17:50|24870.5|24850.5|24870.2|24850.2|24870.5|24850.5|24870.2|24850.2|4
1724948280000|2024-08-29 16:18:00|24867.7|24847.7|24860.2|24840.2|24867.7|24847.7|24858.2|24838.2|10
1724948290000|2024-08-29 16:18:10|||||||||1
1724948300000|2024-08-29 16:18:20|24860|24840|24855.2|24835.2|24860|24840|24855.2|24835.2|9
1724948310000|2024-08-29 16:18:30|24855|24835|24855|24835|24855|24835|24855|24835|0
1724948320000|2024-08-29 16:18:40|24852.7|24832.7|24830.2|24810.2|24855|24835|24830.2|24810.2|5
1724948330000|2024-08-29 16:18:50|24828|24808|24805.2|24785.2|24830.2|24810.2|24805.2|24785.2|7
1724948340000|2024-08-29 16:19:00|24803|24783|24810|24790|24810|24790|24800.7|24780.7|12
1724948350000|2024-08-29 16:19:10|24812.3|24792.3|24813|24793|24825.2|24793|24812.3|24785.2|0
1724948360000|2024-08-29 16:19:20|24825.5|24785.5|24808|24788|24825.5|24793|24808|24775.7|28
1724948370000|2024-08-29 16:19:30|24812.5|24792.5|24825.2|24805.2|24830.2|24810.2|24812.5|24785|13
1724948380000|2024-08-29 16:19:40|24827.5|24807.5|24827.5|24807.5|24827.5|24807.5|24827.5|24807.5|2
1724948390000|2024-08-29 16:19:50|24825.2|24805.2|24836.8|24816.8|24837|24817|24825.2|24805.2|12
1724948400000|2024-08-29 16:20:00|24834.5|24814.5|24832.3|24812.3|24834.5|24814.5|24832.3|24812.3|5
1724948410000|2024-08-29 16:20:10|24832|24812|24820.2|24800.2|24832|24812|24815.7|24795.7|11
1724948420000|2024-08-29 16:20:20|24820|24800|24820|24800|24820|24800|24817.7|24797.7|2
1724948430000|2024-08-29 16:20:30|24817.7|24797.7|24762.7|24742.7|24817.7|24797.7|24762.7|24742.7|24
1724948440000|2024-08-29 16:20:40|24748|24728|24737.7|24717.7|24748|24728|24737.7|24717.7|24
1724948450000|2024-08-29 16:20:50|24735.2|24715.2|24748|24728|24750|24728|24733.2|24710|20
1724948460000|2024-08-29 16:21:00|24745.7|24725.7|24736.2|24716.2|24745.7|24725.7|24730.7|24710.7|14
1724948470000|2024-08-29 16:21:10|24745.7|24725.7|24723.9|24703.9|24748.2|24728.2|24723.9|24703.9|9
1724948480000|2024-08-29 16:21:20|24721.2|24701.2|24720.7|24700.7|24721.2|24701.2|24718.2|24698.2|19
1724948490000|2024-08-29 16:21:30|24718.2|24698.2|24723.2|24703.2|24723.2|24703.2|24715.7|24695.7|21
1724948500000|2024-08-29 16:21:40|24720.7|24700.7|24720.5|24700.5|24720.7|24700.7|24718.2|24698.2|3
1724948510000|2024-08-29 16:21:50|24720.7|24700.7|24743.2|24703.2|24743.2|24708.2|24720.7|24700.7|7
1724948520000|2024-08-29 16:22:00|24740.7|24720.7|24745.9|24725.9|24745.9|24725.9|24740.7|24720.7|6
1724948530000|2024-08-29 16:22:10|24746.2|24726.2|24755.2|24735.2|24777.2|24757.2|24746.2|24726.2|45
1724948540000|2024-08-29 16:22:20|24752.7|24732.7|24732.7|24712.7|24752.7|24732.7|24732.7|24712.7|18
1724948550000|2024-08-29 16:22:30|24735|24715|24757.2|24737.2|24757.2|24737.2|24735|24715|26
1724948560000|2024-08-29 16:22:40|24759.5|24739.5|24770|24750|24770|24750|24759.5|24739.5|23
1724948570000|2024-08-29 16:22:50|24772.2|24752.2|24787.5|24767.5|24789.7|24769.7|24772.2|24752.2|17
1724948580000|2024-08-29 16:23:00|24784.7|24764.7|24787.2|24767.2|24797.2|24777.2|24774.7|24754.7|41
1724948590000|2024-08-29 16:23:10|24789.5|24769.5|24782.2|24762.2|24789.7|24769.7|24782.2|24762.2|21
1724948600000|2024-08-29 16:23:20|24779.7|24759.7|24779.7|24759.7|24787|24767|24770|24750|32
1724948610000|2024-08-29 16:23:30|24777.2|24757.2|24777.2|24757.2|24779.7|24759.7|24769.7|24749.7|33
1724948620000|2024-08-29 16:23:40|24779.7|24759.7|24791.8|24771.8|24794.3|24774.3|24762.5|24742.5|75
1724948630000|2024-08-29 16:23:50|24794.3|24774.3|24774.3|24754.3|24794.3|24774.3|24772|24752|49
1724948640000|2024-08-29 16:24:00|24781.8|24761.8|24769.5|24749.5|24786.8|24766.8|24769.5|24749.5|65
1724948650000|2024-08-29 16:24:10|24769.7|24749.7|24764.7|24744.7|24769.7|24749.7|24764.7|24744.7|77
1724948660000|2024-08-29 16:24:20|24759.7|24739.7|24742.2|24722.2|24759.7|24739.7|24742.2|24722.2|41
1724948670000|2024-08-29 16:24:30|24735.2|24715.2|24717.2|24697.2|24735.2|24715.2|24717.2|24697.2|74
1724948680000|2024-08-29 16:24:40|24712.2|24692.2|24697.7|24677.7|24714.7|24694.7|24697.7|24677.7|86
1724948690000|2024-08-29 16:24:50|24697.5|24677.5|24702.2|24682.2|24702.2|24682.2|24672.2|24652.2|122
1724948700000|2024-08-29 16:25:00|24704.5|24684.5|24707|24687|24722.2|24702.2|24704.5|24684.5|46
1724948710000|2024-08-29 16:25:10|24704.7|24684.7|24729.7|24709.7|24732.2|24712.2|24704.5|24684.5|22
1724948720000|2024-08-29 16:25:20|24732.2|24712.2|24732.5|24712.5|24734.7|24714.7|24729.7|24709.7|17
1724948730000|2024-08-29 16:25:30|24732.2|24712.2|24729.7|24709.7|24732.2|24712.2|24729.7|24709.7|2
1724948740000|2024-08-29 16:25:40|||||||||8
1724948750000|2024-08-29 16:25:50|24727.2|24707.2|24700|24680|24727.2|24707.2|24700|24680|24
1724948760000|2024-08-29 16:26:00|24702.7|24682.7|24707.7|24687.7|24710.2|24690.2|24702.7|24682.7|6
1724948770000|2024-08-29 16:26:10|||||||||14
1724948780000|2024-08-29 16:26:20|24705.2|24685.2|24705.2|24685.2|24710.2|24690.2|24705.2|24685.2|4
1724948790000|2024-08-29 16:26:30|24703|24683|24693|24673|24703|24683|24693|24673|18
1724948800000|2024-08-29 16:26:40|24697.7|24677.7|24697.5|24677.5|24700.2|24680.2|24697.5|24677.5|25
1724948810000|2024-08-29 16:26:50|24690.2|24670.2|24690|24670|24690.2|24670.2|24690|24670|12
1724948820000|2024-08-29 16:27:00|24687.7|24667.7|24687.2|24667.2|24687.7|24667.7|24685|24665|0
1724948830000|2024-08-29 16:27:10|24687.5|24667.5|24667.7|24647.7|24687.5|24667.5|24667.7|24647.7|35
1724948840000|2024-08-29 16:27:20|24665.5|24645.5|24650.7|24630.7|24665.5|24645.5|24650.7|24630.7|18
1724948850000|2024-08-29 16:27:30|24650.5|24630.5|24650.2|24630.2|24650.5|24630.5|24650.2|24630.2|3
1724948860000|2024-08-29 16:27:40|24655.2|24635.2|24662.2|24642.2|24662.2|24642.2|24655.2|24635.2|1
1724948870000|2024-08-29 16:27:50|24664.5|24644.5|24707.2|24647.2|24707.2|24650|24664.5|24644.5|7
1724948880000|2024-08-29 16:28:00|24707.5|24647.5|24707.5|24647.5|24707.5|24647.5|24705|24645|4
1724948890000|2024-08-29 16:28:10|24700.2|24680.2|24685.7|24665.7|24700.2|24680.2|24685.7|24665.7|30
1724948900000|2024-08-29 16:28:20|24687.7|24667.7|24685|24665|24687.7|24667.7|24685|24665|0
1724948910000|2024-08-29 16:28:30|24685.5|24665.5|24687.7|24667.7|24687.7|24667.7|24685.5|24665.5|1
1724948920000|2024-08-29 16:28:40|24700.2|24660.2|24688.2|24668.2|24700.5|24668.2|24688.2|24660.2|3
1724948930000|2024-08-29 16:28:50|24700.5|24660.5|24688.2|24668.2|24700.5|24668.2|24688.2|24660.5|0
1724948940000|2024-08-29 16:29:00|24690.5|24670.5|24690.2|24670.2|24695|24675|24690.2|24670.2|2
1724948950000|2024-08-29 16:29:10|24690|24670|24687.7|24667.7|24690|24670|24687.7|24667.7|0
1724948960000|2024-08-29 16:29:20|24687.5|24667.5|24687.5|24667.5|24687.5|24667.5|24687.5|24667.5|2
1724948980000|2024-08-29 16:29:40|24687.2|24667.2|24685.2|24665.2|24687.5|24667.5|24685|24665|4
1724948990000|2024-08-29 16:29:50|24690|24670|24690|24670|24690|24670|24690|24670|7
1724949000000|2024-08-29 16:30:00|24697|24677|24700.5|24680.5|24700.5|24680.5|24697|24677|23
1724949010000|2024-08-29 16:30:10|24698.2|24678.2|24698|24678|24698.2|24678.2|24698|24678|50
1724949020000|2024-08-29 16:30:20|24695|24675|24695|24675|24695|24675|24695|24675|0
1724949030000|2024-08-29 16:30:30|24685.9|24665.9|24682.7|24662.7|24685.9|24665.9|24682.7|24662.7|0
1724949050000|2024-08-29 16:30:50|||||||||1
1724949060000|2024-08-29 16:31:00|||||||||5
1724949070000|2024-08-29 16:31:10|||||||||1
1724949080000|2024-08-29 16:31:20|||||||||130
1724949110000|2024-08-29 16:31:50|24690|24670|24692.7|24672.7|24697.7|24677.7|24690|24670|35
1724949120000|2024-08-29 16:32:00|24690.4|24670.4|24690.4|24670.4|24690.4|24670.4|24690.4|24670.4|1
1724949140000|2024-08-29 16:32:20|24695.2|24675.2|24700.2|24680.2|24700.2|24680.2|24695.2|24675.2|3
1724949160000|2024-08-29 16:32:40|24697.9|24677.9|24695.4|24675.4|24697.9|24677.9|24695.4|24675.4|16
1724949180000|2024-08-29 16:33:00|||||||||1
1724949220000|2024-08-29 16:33:40|24695.2|24675.2|24697.9|24677.9|24697.9|24677.9|24695.2|24675.2|6
1724949230000|2024-08-29 16:33:50|24700.4|24680.4|24702.9|24682.9|24702.9|24682.9|24700.4|24680.4|1
1724949240000|2024-08-29 16:34:00|24705.4|24685.4|24705.7|24685.7|24707.9|24687.9|24705.4|24685.4|4
1724949250000|2024-08-29 16:34:10|24705.4|24685.4|24705.7|24685.7|24705.7|24685.7|24705.4|24685.4|2
1724949260000|2024-08-29 16:34:20|24700.7|24680.7|24700.7|24680.7|24700.7|24680.7|24700.7|24680.7|1
1724949280000|2024-08-29 16:34:40|24700.4|24680.4|24702.9|24682.9|24702.9|24682.9|24700.4|24680.4|1
1724949290000|2024-08-29 16:34:50|24700.7|24680.7|24700.4|24680.4|24700.7|24680.7|24700.4|24680.4|2
1724949300000|2024-08-29 16:35:00|||||||||2
1724949310000|2024-08-29 16:35:10|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|24700.4|24680.4|10
1724949320000|2024-08-29 16:35:20|24700.7|24680.7|24700.7|24680.7|24700.7|24680.7|24700.7|24680.7|0
1724949330000|2024-08-29 16:35:30|24703.2|24683.2|24703.2|24683.2|24703.2|24683.2|24703.2|24683.2|2
1724949350000|2024-08-29 16:35:50|||||||||1
1724949360000|2024-08-29 16:36:00|||||||||1
1724949380000|2024-08-29 16:36:20|24705.4|24685.4|24710.2|24690.2|24710.4|24690.4|24705.4|24685.4|16
1724949390000|2024-08-29 16:36:30|24710.4|24690.4|24715.2|24695.2|24715.2|24695.2|24710.4|24690.4|5
1724949400000|2024-08-29 16:36:40|24712.9|24692.9|24715.4|24695.4|24715.4|24695.4|24712.9|24692.9|2
1724949410000|2024-08-29 16:36:50|24717.7|24697.7|24717.9|24697.9|24717.9|24697.9|24717.7|24697.7|1
1724949420000|2024-08-29 16:37:00|24720.2|24700.2|24722.7|24702.7|24722.7|24702.7|24720.2|24700.2|1
1724949430000|2024-08-29 16:37:10|24725|24705|24715.4|24695.4|24725.2|24705.2|24715.4|24695.4|4
1724949440000|2024-08-29 16:37:20|24710.4|24690.4|24707.7|24687.7|24710.4|24690.4|24707.7|24687.7|2
1724949520000|2024-08-29 16:38:40|24707.5|24687.5|24707.5|24687.5|24707.5|24687.5|24707.5|24687.5|1
1724949530000|2024-08-29 16:38:50|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|1
1724949540000|2024-08-29 16:39:00|24703.2|24683.2|24703.2|24683.2|24703.2|24683.2|24703.2|24683.2|1
1724949550000|2024-08-29 16:39:10|||||||||1
1724949580000|2024-08-29 16:39:40|24705.7|24685.7|24705.7|24685.7|24705.7|24685.7|24705.7|24685.7|0
1724949590000|2024-08-29 16:39:50|24707.9|24687.9|24710.7|24690.7|24710.7|24690.7|24707.9|24687.9|5
1724949610000|2024-08-29 16:40:10|||||||||1
1724949640000|2024-08-29 16:40:40|24713.2|24693.2|24710.7|24690.7|24713.2|24693.2|24710.7|24690.7|0
1724949690000|2024-08-29 16:41:30|24700.9|24680.9|24698.7|24678.7|24700.9|24680.9|24698.7|24678.7|4
1724949700000|2024-08-29 16:41:40|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|6
1724949710000|2024-08-29 16:41:50|24685.7|24665.7|24678.2|24658.2|24685.7|24665.7|24678.2|24658.2|2
1724949720000|2024-08-29 16:42:00|||||||||2
1724949730000|2024-08-29 16:42:10|||||||||3
1724949750000|2024-08-29 16:42:30|24682.7|24662.7|24685.4|24665.4|24685.4|24665.4|24682.7|24662.7|5
1724949760000|2024-08-29 16:42:40|24687.9|24667.9|24687.9|24667.9|24687.9|24667.9|24687.9|24667.9|0
1724949780000|2024-08-29 16:43:00|24688.2|24668.2|24685.4|24665.4|24688.2|24668.2|24685.4|24665.4|1
1724949790000|2024-08-29 16:43:10|||||||||2
1724949800000|2024-08-29 16:43:20|||||||||3
1724949810000|2024-08-29 16:43:30|||||||||1
1724949830000|2024-08-29 16:43:50|24687.9|24667.9|24687.9|24667.9|24687.9|24667.9|24687.9|24667.9|0
1724949840000|2024-08-29 16:44:00|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|9
1724949850000|2024-08-29 16:44:10|24692.7|24672.7|24695.4|24675.4|24695.4|24675.4|24692.7|24672.7|2
1724949860000|2024-08-29 16:44:20|24695.7|24675.7|24695.7|24675.7|24697.9|24677.9|24695.7|24675.7|7
1724949870000|2024-08-29 16:44:30|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|0
1724949880000|2024-08-29 16:44:40|||||||||1
1724949900000|2024-08-29 16:45:00|24695.4|24675.4|24695.4|24675.4|24695.4|24675.4|24695.4|24675.4|2
1724949910000|2024-08-29 16:45:10|||||||||1
1724949940000|2024-08-29 16:45:40|24695.2|24675.2|24695.2|24675.2|24695.2|24675.2|24695.2|24675.2|0
1724949960000|2024-08-29 16:46:00|24695.4|24675.4|24697.9|24677.9|24697.9|24677.9|24695.4|24675.4|4
1724949970000|2024-08-29 16:46:10|24698.2|24678.2|24698.2|24678.2|24700.4|24680.4|24698.2|24678.2|11
1724950000000|2024-08-29 16:46:40|24697.9|24677.9|24697.9|24677.9|24697.9|24677.9|24697.9|24677.9|3
1724950010000|2024-08-29 16:46:50|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|1
1724950020000|2024-08-29 16:47:00|24695.7|24675.7|24695.7|24675.7|24698.2|24678.2|24695.7|24675.7|4
1724950030000|2024-08-29 16:47:10|||||||||1
1724950040000|2024-08-29 16:47:20|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|0
1724950050000|2024-08-29 16:47:30|||||||||1
1724950070000|2024-08-29 16:47:50|||||||||1
1724950080000|2024-08-29 16:48:00|24697.9|24677.9|24702.7|24682.7|24702.7|24682.7|24697.9|24677.9|1
1724950110000|2024-08-29 16:48:30|24705.2|24685.2|24705.2|24685.2|24705.2|24685.2|24705.2|24685.2|0
1724950140000|2024-08-29 16:49:00|24705.4|24685.4|24705.4|24685.4|24705.4|24685.4|24705.4|24685.4|7
1724950160000|2024-08-29 16:49:20|24721.7|24701.7|24719.9|24699.9|24722|24702|24719.7|24699.7|27
1724950170000|2024-08-29 16:49:30|24715.4|24695.4|24715.4|24695.4|24715.4|24695.4|24715.4|24695.4|8
1724950180000|2024-08-29 16:49:40|24715.2|24695.2|24712.7|24692.7|24717.4|24697.4|24712.7|24692.7|14
1724950200000|2024-08-29 16:50:00|24714.9|24694.9|24712.7|24692.7|24714.9|24694.9|24712.7|24692.7|1
1724950210000|2024-08-29 16:50:10|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|1
1724950220000|2024-08-29 16:50:20|||||||||4
1724950240000|2024-08-29 16:50:40|||||||||1
1724950250000|2024-08-29 16:50:50|24712.2|24692.2|24712.2|24692.2|24712.2|24692.2|24712.2|24692.2|1
1724950260000|2024-08-29 16:51:00|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|0
1724950280000|2024-08-29 16:51:20|24707.9|24687.9|24705.2|24685.2|24707.9|24687.9|24705.2|24685.2|8
1724950290000|2024-08-29 16:51:30|24702.9|24682.9|24702.7|24682.7|24702.9|24682.9|24702.7|24682.7|0
1724950300000|2024-08-29 16:51:40|24702.2|24682.2|24695.2|24675.2|24702.2|24682.2|24695.2|24675.2|4
1724950310000|2024-08-29 16:51:50|||||||||5
1724950320000|2024-08-29 16:52:00|||||||||1
1724950330000|2024-08-29 16:52:10|24694.9|24674.9|24690.2|24670.2|24694.9|24674.9|24690.2|24670.2|4
1724950340000|2024-08-29 16:52:20|24687.7|24667.7|24687.7|24667.7|24687.7|24667.7|24687.7|24667.7|2
1724950350000|2024-08-29 16:52:30|||||||||3
1724950360000|2024-08-29 16:52:40|24685.4|24665.4|24685.2|24665.2|24685.4|24665.4|24685.2|24665.2|0
1724950380000|2024-08-29 16:53:00|24690.4|24670.4|24690.4|24670.4|24690.4|24670.4|24690.4|24670.4|1
1724950390000|2024-08-29 16:53:10|24695.2|24675.2|24695.2|24675.2|24695.2|24675.2|24695.2|24675.2|0
1724950400000|2024-08-29 16:53:20|||||||||2
1724950410000|2024-08-29 16:53:30|||||||||1
1724950420000|2024-08-29 16:53:40|24697.4|24677.4|24699.9|24679.9|24699.9|24679.9|24697.4|24677.4|0
1724950430000|2024-08-29 16:53:50|24702.7|24682.7|24702.7|24682.7|24702.7|24682.7|24702.7|24682.7|3
1724950440000|2024-08-29 16:54:00|24705.2|24685.2|24702.7|24682.7|24705.2|24685.2|24702.7|24682.7|8
1724950490000|2024-08-29 16:54:50|||||||||1
1724950510000|2024-08-29 16:55:10|||||||||1
1724950530000|2024-08-29 16:55:30|24697.9|24677.9|24693.1|24673.1|24697.9|24677.9|24693.1|24673.1|11
1724950540000|2024-08-29 16:55:40|24695.4|24675.4|24695.6|24675.6|24695.6|24675.6|24695.4|24675.4|0
1724950560000|2024-08-29 16:56:00|||||||||1
1724950570000|2024-08-29 16:56:10|||||||||2
1724950590000|2024-08-29 16:56:30|24693.1|24673.1|24693.1|24673.1|24693.1|24673.1|24693.1|24673.1|1
1724950630000|2024-08-29 16:57:10|||||||||2
1724950640000|2024-08-29 16:57:20|||||||||1
1724950660000|2024-08-29 16:57:40|||||||||1
1724950700000|2024-08-29 16:58:20|24695.4|24675.4|24695.4|24675.4|24695.4|24675.4|24695.4|24675.4|1
1724950710000|2024-08-29 16:58:30|24695.6|24675.6|24690.6|24670.6|24695.6|24675.6|24690.6|24670.6|8
1724950760000|2024-08-29 16:59:20|24690.9|24670.9|24695.4|24675.4|24695.4|24675.4|24690.9|24670.9|6
1724950780000|2024-08-29 16:59:40|24693.1|24673.1|24695.4|24675.4|24695.4|24675.4|24693.1|24673.1|2
1724950790000|2024-08-29 16:59:50|24698.1|24678.1|24695.4|24675.4|24698.1|24678.1|24695.4|24675.4|3
1724950800000|2024-08-29 17:00:00|24697.7|24677.7|24710.6|24690.6|24710.6|24690.6|24697.7|24677.7|7
1724950810000|2024-08-29 17:00:10|24713.1|24693.1|24708.6|24688.6|24715.6|24695.6|24706.4|24686.4|21
1724950830000|2024-08-29 17:00:30|||||||||1
1724950840000|2024-08-29 17:00:40|||||||||1
1724950850000|2024-08-29 17:00:50|||||||||1
1724950920000|2024-08-29 17:02:00|24710.9|24690.9|24710.9|24690.9|24710.9|24690.9|24710.9|24690.9|2
1724950930000|2024-08-29 17:02:10|||||||||1
1724950960000|2024-08-29 17:02:40|24713.1|24693.1|24713.1|24693.1|24713.1|24693.1|24713.1|24693.1|16
1724950990000|2024-08-29 17:03:10|24710.9|24690.9|24710.9|24690.9|24710.9|24690.9|24710.9|24690.9|14
1724951000000|2024-08-29 17:03:20|24708.6|24688.6|24708.4|24688.4|24708.6|24688.6|24708.4|24688.4|2
1724951010000|2024-08-29 17:03:30|24703.6|24683.6|24703.6|24683.6|24703.6|24683.6|24703.6|24683.6|1
1724951020000|2024-08-29 17:03:40|||||||||1
1724951050000|2024-08-29 17:04:10|24705.9|24685.9|24705.9|24685.9|24705.9|24685.9|24705.9|24685.9|1
1724951060000|2024-08-29 17:04:20|24710.4|24690.4|24712.9|24692.9|24712.9|24692.9|24710.4|24690.4|2
1724951070000|2024-08-29 17:04:30|24713.1|24693.1|24713.1|24693.1|24713.1|24693.1|24713.1|24693.1|0
1724951130000|2024-08-29 17:05:30|24715.6|24695.6|24717.9|24697.9|24717.9|24697.9|24715.6|24695.6|1
1724951160000|2024-08-29 17:06:00|24720.6|24700.6|24720.6|24700.6|24720.6|24700.6|24720.6|24700.6|0
1724951170000|2024-08-29 17:06:10|24723.1|24703.1|24723.1|24703.1|24723.1|24703.1|24723.1|24703.1|3
1724951190000|2024-08-29 17:06:30|||||||||2
1724951200000|2024-08-29 17:06:40|24718.4|24698.4|24715.6|24695.6|24718.4|24698.4|24713.1|24693.1|8
1724951220000|2024-08-29 17:07:00|24713.4|24693.4|24713.4|24693.4|24713.4|24693.4|24713.4|24693.4|2
1724951230000|2024-08-29 17:07:10|24713.1|24693.1|24713.1|24693.1|24713.1|24693.1|24713.1|24693.1|0
1724951240000|2024-08-29 17:07:20|24710.9|24690.9|24710.6|24690.6|24710.9|24690.9|24710.6|24690.6|0
1724951250000|2024-08-29 17:07:30|24707.9|24687.9|24705.6|24685.6|24710.4|24690.4|24705.6|24685.6|3
1724951270000|2024-08-29 17:07:50|24705.9|24685.9|24705.9|24685.9|24705.9|24685.9|24705.9|24685.9|0
1724951280000|2024-08-29 17:08:00|24705.6|24685.6|24710.4|24690.4|24710.4|24690.4|24705.6|24685.6|1
1724951300000|2024-08-29 17:08:20|||||||||1
1724951310000|2024-08-29 17:08:30|24710.6|24690.6|24710.6|24690.6|24710.6|24690.6|24710.6|24690.6|0
1724951320000|2024-08-29 17:08:40|24710.4|24690.4|24710.4|24690.4|24710.4|24690.4|24710.4|24690.4|1
1724951330000|2024-08-29 17:08:50|24712.6|24692.6|24712.9|24692.9|24712.9|24692.9|24712.6|24692.6|0
1724951360000|2024-08-29 17:09:20|24713.1|24693.1|24718.4|24698.4|24718.4|24698.4|24713.1|24693.1|2
1724951370000|2024-08-29 17:09:30|24723.1|24703.1|24723.1|24703.1|24723.1|24703.1|24723.1|24703.1|2
1724951380000|2024-08-29 17:09:40|||||||||1
1724951390000|2024-08-29 17:09:50|24725.4|24705.4|24725.4|24705.4|24725.4|24705.4|24725.4|24705.4|0
1724951400000|2024-08-29 17:10:00|||||||||3
1724951410000|2024-08-29 17:10:10|24729.9|24709.9|24741.7|24721.7|24741.7|24721.7|24729.9|24709.9|15
1724951420000|2024-08-29 17:10:20|24745.1|24725.1|24752.2|24732.2|24752.2|24732.2|24745.1|24725.1|1
1724951430000|2024-08-29 17:10:30|24749.9|24729.9|24749.9|24729.9|24749.9|24729.9|24749.9|24729.9|0
1724951440000|2024-08-29 17:10:40|24747.6|24727.6|24747.6|24727.6|24747.6|24727.6|24747.6|24727.6|4
1724951470000|2024-08-29 17:11:10|24747.9|24727.9|24747.9|24727.9|24747.9|24727.9|24747.9|24727.9|1
1724951480000|2024-08-29 17:11:20|24745.6|24725.6|24745.6|24725.6|24745.6|24725.6|24745.6|24725.6|3
1724951490000|2024-08-29 17:11:30|||||||||1
1724951500000|2024-08-29 17:11:40|||||||||1
1724951510000|2024-08-29 17:11:50|24743.1|24723.1|24743.1|24723.1|24743.1|24723.1|24743.1|24723.1|0
1724951520000|2024-08-29 17:12:00|24745.4|24725.4|24747.9|24727.9|24747.9|24727.9|24745.4|24725.4|3
1724951530000|2024-08-29 17:12:10|24745.4|24725.4|24747.9|24727.9|24747.9|24727.9|24745.4|24725.4|2
1724951540000|2024-08-29 17:12:20|24745.4|24725.4|24745.4|24725.4|24745.4|24725.4|24745.4|24725.4|1
1724951560000|2024-08-29 17:12:40|24747.9|24727.9|24747.9|24727.9|24747.9|24727.9|24747.9|24727.9|10
1724951580000|2024-08-29 17:13:00|24748.1|24728.1|24750.4|24730.4|24750.6|24730.6|24748.1|24728.1|0
1724951590000|2024-08-29 17:13:10|24752.9|24732.9|24755.4|24735.4|24755.4|24735.4|24752.9|24732.9|6
1724951620000|2024-08-29 17:13:40|24753.1|24733.1|24752.9|24732.9|24753.1|24733.1|24752.9|24732.9|0
1724951640000|2024-08-29 17:14:00|||||||||1
1724951650000|2024-08-29 17:14:10|24753.1|24733.1|24755.4|24735.4|24755.4|24735.4|24753.1|24733.1|1
1724951660000|2024-08-29 17:14:20|24757.9|24737.9|24757.9|24737.9|24757.9|24737.9|24757.9|24737.9|1
1724951670000|2024-08-29 17:14:30|||||||||1
1724951700000|2024-08-29 17:15:00|||||||||2
1724951710000|2024-08-29 17:15:10|||||||||1
1724951720000|2024-08-29 17:15:20|24760.4|24740.4|24757.9|24737.9|24760.4|24740.4|24757.9|24737.9|7
1724951730000|2024-08-29 17:15:30|24760.4|24740.4|24760.4|24740.4|24760.4|24740.4|24760.4|24740.4|2
1724951740000|2024-08-29 17:15:40|24762.9|24742.9|24762.9|24742.9|24762.9|24742.9|24762.9|24742.9|0
1724951760000|2024-08-29 17:16:00|24760.6|24740.6|24760.6|24740.6|24760.6|24740.6|24760.6|24740.6|0
1724951780000|2024-08-29 17:16:20|24762.9|24742.9|24762.9|24742.9|24762.9|24742.9|24762.9|24742.9|1
1724951820000|2024-08-29 17:17:00|24760.6|24740.6|24757.9|24737.9|24760.6|24740.6|24757.9|24737.9|6
1724951830000|2024-08-29 17:17:10|||||||||2
1724951840000|2024-08-29 17:17:20|||||||||12
1724951860000|2024-08-29 17:17:40|||||||||1
1724951880000|2024-08-29 17:18:00|24760.1|24740.1|24760.4|24740.4|24760.4|24740.4|24760.1|24740.1|11
1724951900000|2024-08-29 17:18:20|24757.9|24737.9|24757.9|24737.9|24757.9|24737.9|24757.9|24737.9|2
1724951910000|2024-08-29 17:18:30|24760.4|24740.4|24760.4|24740.4|24760.4|24740.4|24760.4|24740.4|1
1724951920000|2024-08-29 17:18:40|24758.1|24738.1|24757.9|24737.9|24758.1|24738.1|24757.9|24737.9|10
1724951940000|2024-08-29 17:19:00|24755.6|24735.6|24760.4|24740.4|24760.4|24740.4|24755.6|24735.6|2
1724951950000|2024-08-29 17:19:10|24760.1|24740.1|24757.9|24737.9|24760.1|24740.1|24757.9|24737.9|1
1724951980000|2024-08-29 17:19:40|24760.1|24740.1|24758.1|24738.1|24760.4|24740.4|24758.1|24738.1|2
1724951990000|2024-08-29 17:19:50|24757.9|24737.9|24757.9|24737.9|24757.9|24737.9|24757.9|24737.9|2
1724952000000|2024-08-29 17:20:00|24760.1|24740.1|24762.9|24742.9|24762.9|24742.9|24760.1|24740.1|1
1724952010000|2024-08-29 17:20:10|24763.1|24743.1|24763.1|24743.1|24763.1|24743.1|24763.1|24743.1|1
1724952020000|2024-08-29 17:20:20|24762.9|24742.9|24762.9|24742.9|24762.9|24742.9|24762.9|24742.9|2
1724952030000|2024-08-29 17:20:30|24758.3|24738.3|24753.3|24733.3|24758.3|24738.3|24753.3|24733.3|3
1724952050000|2024-08-29 17:20:50|||||||||1
1724952070000|2024-08-29 17:21:10|||||||||4
1724952080000|2024-08-29 17:21:20|||||||||1
1724952100000|2024-08-29 17:21:40|||||||||1
1724952110000|2024-08-29 17:21:50|24753.1|24733.1|24753.1|24733.1|24753.1|24733.1|24753.1|24733.1|1
1724952120000|2024-08-29 17:22:00|24753.3|24733.3|24753.3|24733.3|24753.3|24733.3|24753.3|24733.3|1
1724952130000|2024-08-29 17:22:10|24753.1|24733.1|24750.8|24730.8|24753.1|24733.1|24750.8|24730.8|1
1724952140000|2024-08-29 17:22:20|24750.6|24730.6|24750.6|24730.6|24750.6|24730.6|24750.6|24730.6|1
1724952160000|2024-08-29 17:22:40|24750.8|24730.8|24753.1|24733.1|24753.1|24733.1|24750.8|24730.8|1
1724952170000|2024-08-29 17:22:50|||||||||12
1724952180000|2024-08-29 17:23:00|||||||||1
1724952190000|2024-08-29 17:23:10|||||||||2
1724952200000|2024-08-29 17:23:20|24802.6|24782.6|24798.1|24778.1|24802.6|24782.6|24798.1|24778.1|13
1724952210000|2024-08-29 17:23:30|24795.8|24775.8|24795.6|24775.6|24795.8|24775.8|24795.6|24775.6|3
1724952230000|2024-08-29 17:23:50|24797.9|24777.9|24795.6|24775.6|24798.1|24778.1|24795.6|24775.6|2
1724952240000|2024-08-29 17:24:00|24798.1|24778.1|24802.9|24782.9|24802.9|24782.9|24798.1|24778.1|2
1724952250000|2024-08-29 17:24:10|24805.1|24785.1|24805.8|24785.8|24810.6|24790.6|24805.1|24785.1|10
1724952270000|2024-08-29 17:24:30|||||||||1
1724952280000|2024-08-29 17:24:40|24805.6|24785.6|24805.6|24785.6|24805.6|24785.6|24805.6|24785.6|3
1724952290000|2024-08-29 17:24:50|||||||||3
1724952300000|2024-08-29 17:25:00|24807.9|24787.9|24810.4|24790.4|24820.1|24792.6|24807.9|24780.1|8
1724952310000|2024-08-29 17:25:10|24812.9|24792.9|24813.1|24793.1|24813.1|24793.1|24812.9|24792.9|5
1724952320000|2024-08-29 17:25:20|24812.9|24792.9|24810.4|24790.4|24812.9|24792.9|24810.4|24790.4|2
1724952330000|2024-08-29 17:25:30|||||||||17
1724952340000|2024-08-29 17:25:40|||||||||3
1724952350000|2024-08-29 17:25:50|||||||||9
1724952360000|2024-08-29 17:26:00|24812.9|24792.9|24820.4|24800.4|24820.6|24800.6|24812.9|24792.9|4
1724952380000|2024-08-29 17:26:20|||||||||6
1724952390000|2024-08-29 17:26:30|||||||||3
1724952410000|2024-08-29 17:26:50|24818.1|24798.1|24818.1|24798.1|24818.1|24798.1|24818.1|24798.1|1
1724952420000|2024-08-29 17:27:00|24817.9|24797.9|24820.6|24800.6|24820.6|24800.6|24817.9|24797.9|3
1724952430000|2024-08-29 17:27:10|||||||||2
1724952440000|2024-08-29 17:27:20|||||||||2
1724952460000|2024-08-29 17:27:40|||||||||3
1724952470000|2024-08-29 17:27:50|24822.9|24802.9|24823.1|24803.1|24823.1|24803.1|24822.9|24802.9|0
1724952480000|2024-08-29 17:28:00|24823.3|24803.3|24830.4|24810.4|24830.4|24810.4|24823.3|24803.3|14
1724952490000|2024-08-29 17:28:10|24827.9|24807.9|24827.9|24807.9|24827.9|24807.9|24827.9|24807.9|2
1724952510000|2024-08-29 17:28:30|24827.8|24807.8|24830.3|24810.3|24830.3|24810.3|24827.8|24807.8|3
1724952520000|2024-08-29 17:28:40|24830.1|24810.1|24830.3|24810.3|24830.3|24810.3|24830.1|24810.1|1
1724952530000|2024-08-29 17:28:50|24832.6|24812.6|24830.1|24810.1|24832.6|24812.6|24830.1|24810.1|5
1724952540000|2024-08-29 17:29:00|24829.9|24809.9|24851.6|24831.6|24851.6|24831.6|24829.9|24809.9|34
1724952550000|2024-08-29 17:29:10|24852.6|24832.6|24852.6|24832.6|24852.6|24832.6|24852.6|24832.6|13
1724952560000|2024-08-29 17:29:20|24852.8|24832.8|24859.9|24839.9|24859.9|24839.9|24852.8|24832.8|34
1724952570000|2024-08-29 17:29:30|24867.1|24847.1|24867.1|24847.1|24867.1|24847.1|24867.1|24847.1|12
1724952580000|2024-08-29 17:29:40|24869.6|24849.6|24879.6|24859.6|24879.6|24859.6|24869.6|24849.6|71
1724952590000|2024-08-29 17:29:50|24881.9|24861.9|24859.6|24839.6|24881.9|24861.9|24859.6|24839.6|37
1725005700000|2024-08-30 08:15:00|24865.5|24845.5|24832|24792|24865.5|24845.5|24821.3|24792|26
1725005710000|2024-08-30 08:15:10|24820|24800|24815|24795|24842.8|24812.5|24815|24782.8|31
1725005720000|2024-08-30 08:15:20|24817.8|24777.8|24765.5|24745.5|24817.8|24777.8|24765.5|24745.5|20
1725005730000|2024-08-30 08:15:30|24778|24758|24828|24808|24828.3|24808|24778|24758|6
1725005740000|2024-08-30 08:15:40|24830.3|24810.3|24869.5|24849.5|24879.5|24849.5|24830.3|24808|16
1725005750000|2024-08-30 08:15:50|24873|24853|24914.7|24894.7|24914.7|24894.7|24873|24853|33
1725005760000|2024-08-30 08:16:00|24917.2|24897.2|24955|24935|24965|24935|24917.2|24895|15
1725005770000|2024-08-30 08:16:10|24960.3|24940.3|25002.8|24962.8|25008|24962.8|24960.3|24940.3|7
1725005780000|2024-08-30 08:16:20|25005|24965|25005|24985|25005.3|24985|25000|24965|15
1725005790000|2024-08-30 08:16:30|25002.2|24982.2|25013.5|24993.5|25013.5|24993.5|24995|24947.2|41
1725005800000|2024-08-30 08:16:40|25013.7|24993.7|25013.5|24993.5|25018.2|24998.2|25013.5|24993.5|10
1725005810000|2024-08-30 08:16:50|25025.7|24985.7|25017|24997|25025.7|24997.9|25017|24985.7|1
1725005820000|2024-08-30 08:17:00|25014.7|24994.7|25012.5|24992.5|25014.7|24994.7|25007.5|24987.5|8
1725005830000|2024-08-30 08:17:10|25007.5|24987.5|25037.5|25017.5|25037.5|25017.5|25007.5|24987.5|19
1725005840000|2024-08-30 08:17:20|25052.5|25012.5|25045|25025|25052.5|25030.3|25045|25012.5|21
1725005850000|2024-08-30 08:17:30|25040|25020|25040.3|25020.3|25040.3|25020.3|25037.8|25017.8|8
1725005860000|2024-08-30 08:17:40|25042.5|25022.5|25045|25025|25052.5|25025|25040|25012.2|13
1725005870000|2024-08-30 08:17:50|25049.5|25029.5|25050.3|25030.3|25052.5|25032.5|25049.5|25029.5|11
1725005880000|2024-08-30 08:18:00|25045.3|25025.3|25041.5|25021.5|25045.3|25025.3|25041.5|25021.5|2
1725005890000|2024-08-30 08:18:10|25039.2|25019.2|25027.5|25007.5|25039.2|25019.2|25027.5|25007.5|6
1725005900000|2024-08-30 08:18:20|||||||||1
1725005910000|2024-08-30 08:18:30|25025.3|25005.3|25025|25005|25025.3|25005.3|25025|25005|7
1725005920000|2024-08-30 08:18:40|25027|25007|25025|25005|25027|25007|25025|25005|5
1725005930000|2024-08-30 08:18:50|25027.5|25007.5|25025.3|25005.3|25039.7|25009.7|25025.3|24997.5|6
1725005940000|2024-08-30 08:19:00|25023|25003|25023|25003|25023|25003|25023|25003|0
1725005950000|2024-08-30 08:19:10|25022.8|25002.8|25017.8|24997.8|25022.8|25002.8|25017.8|24997.8|8
1725005960000|2024-08-30 08:19:20|25013|24993|25013|24993|25013|24993|25013|24993|1
1725005970000|2024-08-30 08:19:30|25012.8|24992.8|24990.8|24970.8|25012.8|24992.8|24990.8|24970.8|20
1725005980000|2024-08-30 08:19:40|24998.3|24978.3|25033|25013|25033|25013|24998.3|24978.3|14
1725005990000|2024-08-30 08:19:50|25035.3|25015.3|25035.3|25015.3|25035.3|25015.3|25035.3|25015.3|0
1725006000000|2024-08-30 08:20:00|25037.5|25017.5|25037.8|25017.8|25037.8|25017.8|25037.5|25017.5|0
1725006010000|2024-08-30 08:20:10|25042.8|25022.8|25042.8|25022.8|25042.8|25022.8|25042.8|25022.8|7
1725006020000|2024-08-30 08:20:20|25043|25023|25038|25018|25043|25023|25038|25018|3
1725006030000|2024-08-30 08:20:30|25035.8|25015.8|25038|25018|25038|25018|25035.8|25015.8|0
1725006040000|2024-08-30 08:20:40|25042.5|25022.5|25047.8|25027.8|25050|25030|25042.5|25022.5|7
1725006050000|2024-08-30 08:20:50|25048|25028|25045.8|25025.8|25050.3|25030.3|25045.8|25025.8|2
1725006060000|2024-08-30 08:21:00|25043.5|25023.5|25043|25023|25043.5|25023.5|25043|25023|1
1725006070000|2024-08-30 08:21:10|25035.8|25015.8|25033|25013|25035.8|25015.8|25033|25013|2
1725006080000|2024-08-30 08:21:20|||||||||2
1725006090000|2024-08-30 08:21:30|25030.8|25010.8|25030.5|25010.5|25035.3|25015.3|25030.5|25010.5|0
1725006100000|2024-08-30 08:21:40|25033|25013|25031.3|24991.3|25048|25028|25031.3|24991.3|7
1725006110000|2024-08-30 08:21:50|25030.5|24990.5|25015.5|24995.5|25030.5|24995.8|25015.5|24988|0
1725006120000|2024-08-30 08:22:00|25015.8|24995.8|25030.5|25010.5|25030.5|25010.5|25015.8|24995.8|5
1725006130000|2024-08-30 08:22:10|25033|25013|25015.5|24995.5|25042.8|25015.3|25015.5|24995.5|16
1725006160000|2024-08-30 08:22:40|25013|24993|25013|24993|25013|24993|25013|24993|0
1725006170000|2024-08-30 08:22:50|25017.5|24997.5|25017.5|24997.5|25017.5|24997.5|25017.5|24997.5|2
1725006180000|2024-08-30 08:23:00|25015.2|24995.2|25017.7|24997.7|25017.7|24997.7|25015.2|24995.2|2
1725006200000|2024-08-30 08:23:20|25015.5|24995.5|25020.2|25000.2|25020.2|25000.2|25015.5|24995.5|1
1725006220000|2024-08-30 08:23:40|25032.7|24992.7|25028|25008|25032.7|25008|25025|24992.7|1
1725006230000|2024-08-30 08:23:50|25030.5|25010.5|25018|24998|25030.5|25010.5|25018|24998|3
1725006240000|2024-08-30 08:24:00|25017.7|24997.7|25015.5|24995.5|25017.7|24997.7|25015.5|24995.5|3
1725006250000|2024-08-30 08:24:10|25018|24998|25005.5|24985.5|25018|24998|25005.5|24985.5|3
1725006260000|2024-08-30 08:24:20|25000.5|24980.5|24993|24973|25000.5|24980.5|24993|24973|3
1725006270000|2024-08-30 08:24:30|24985.5|24965.5|24987.7|24967.7|24987.7|24967.7|24985.5|24965.5|16
1725006280000|2024-08-30 08:24:40|24988|24968|25005.5|24985.5|25005.5|24985.5|24988|24968|4
1725006290000|2024-08-30 08:24:50|25007.7|24987.7|25015.5|24995.5|25015.5|24995.5|25005.5|24985.5|2
1725006300000|2024-08-30 08:25:00|25013.3|24993.3|25015.5|24995.5|25015.5|24995.5|25010.2|24990.2|1
1725006310000|2024-08-30 08:25:10|25017.7|24997.7|25025.2|25005.2|25025.2|25005.2|25017.7|24997.7|1
1725006330000|2024-08-30 08:25:30|25025.5|25005.5|25025.5|25005.5|25025.5|25005.5|25025.5|25005.5|0
1725006340000|2024-08-30 08:25:40|25023|25003|25023|25003|25023|25003|25023|25003|5
1725006350000|2024-08-30 08:25:50|25020.5|25000.5|25018|24998|25020.5|25000.5|25018|24998|3
1725006380000|2024-08-30 08:26:20|25015.8|24995.8|25000.8|24980.8|25015.8|24995.8|25000.8|24980.8|1
1725006390000|2024-08-30 08:26:30|25005.2|24985.2|25003|24983|25005.5|24985.5|25003|24983|1
1725006400000|2024-08-30 08:26:40|25000.8|24980.8|24993|24973|25000.8|24980.8|24993|24973|4
1725006410000|2024-08-30 08:26:50|24990.2|24970.2|24978|24958|24990.2|24970.2|24978|24958|2
1725006420000|2024-08-30 08:27:00|24975.8|24955.8|24978|24958|24978|24958|24975.8|24955.8|1
1725006430000|2024-08-30 08:27:10|24973.3|24953.3|24975.8|24955.8|24975.8|24955.8|24973.3|24953.3|1
1725006440000|2024-08-30 08:27:20|24975.5|24955.5|24973|24953|24975.5|24955.5|24973|24953|5
1725006460000|2024-08-30 08:27:40|24973.3|24953.3|24975.5|24955.5|24985|24965|24973.3|24953.3|17
1725006470000|2024-08-30 08:27:50|24978|24958|24978|24958|24978|24958|24978|24958|1
1725006480000|2024-08-30 08:28:00|24985|24965|24993|24953|24993|24969.7|24985|24953|0
1725006490000|2024-08-30 08:28:10|24993.3|24953.3|24993.3|24953.3|24993.3|24953.3|24993.3|24953.3|0
1725006500000|2024-08-30 08:28:20|24998|24958|24985.2|24965.2|24998|24965.2|24985.2|24958|0
1725006510000|2024-08-30 08:28:30|24997.7|24957.7|24998|24958|24998|24965.5|24985.5|24957.7|0
1725006520000|2024-08-30 08:28:40|24992.7|24972.7|24995.5|24975.5|25007.5|24975.5|24992.7|24967.5|2
1725006530000|2024-08-30 08:28:50|||||||||1
1725006540000|2024-08-30 08:29:00|24997.7|24977.7|25018|24998|25018.3|24998|24997.7|24977.7|22
1725006550000|2024-08-30 08:29:10|25020.2|25000.2|25025.5|25005.5|25032.7|25005.5|25020.2|24992.7|1
1725006560000|2024-08-30 08:29:20|25030|25010|25039.7|25019.7|25047.5|25019.7|25030|25007.5|0
1725006570000|2024-08-30 08:29:30|25040|25020|25040.2|25020.2|25047.5|25020.2|25040|25007.5|0
1725006590000|2024-08-30 08:29:50|25040.5|25020.5|25040.5|25020.5|25040.5|25020.5|25040.5|25020.5|2
1725006600000|2024-08-30 08:30:00|25047.2|25027.2|25048|25028|25048|25028|25047.2|25027.2|3
1725006610000|2024-08-30 08:30:10|25048.3|25028.3|25045.5|25025.5|25048.3|25028.3|25045.5|25025.5|2
1725006620000|2024-08-30 08:30:20|||||||||1
1725006630000|2024-08-30 08:30:30|25047.7|25027.7|25048|25028|25048|25028|25047.7|25027.7|0
1725006640000|2024-08-30 08:30:40|25050.5|25030.5|25050.5|25030.5|25053|25033|25050.5|25030.5|1
1725006650000|2024-08-30 08:30:50|25053|25033|25045.5|25025.5|25053|25033|25045.5|25025.5|1
1725006660000|2024-08-30 08:31:00|25048|25028|25050.5|25030.5|25050.5|25030.5|25048|25028|1
1725006670000|2024-08-30 08:31:10|25048|25028|25040.5|25020.5|25048|25028|25040.5|25020.5|3
1725006680000|2024-08-30 08:31:20|25043|25023|25045.7|25025.7|25048.5|25028.5|25043|25023|4
1725006690000|2024-08-30 08:31:30|25048.5|25028.5|25058|25038|25060.2|25040.2|25048.5|25028.5|11
1725006700000|2024-08-30 08:31:40|25060.2|25040.2|25075|25055|25075|25055|25060.2|25040.2|19
1725006710000|2024-08-30 08:31:50|25079.5|25059.5|25075.5|25055.5|25080.2|25060.2|25075.5|25055.5|1
1725006720000|2024-08-30 08:32:00|25077.7|25057.7|25075.2|25055.2|25077.7|25057.7|25075.2|25055.2|0
1725006730000|2024-08-30 08:32:10|25073|25053|25075.2|25055.2|25075.2|25055.2|25073|25053|0
1725006750000|2024-08-30 08:32:30|25077.7|25057.7|25075.5|25055.5|25077.7|25057.7|25075.5|25055.5|1
1725006760000|2024-08-30 08:32:40|25077.7|25057.7|25075.2|25055.2|25077.7|25057.7|25075.2|25055.2|2
1725006770000|2024-08-30 08:32:50|25070.2|25050.2|25062.7|25042.7|25070.2|25050.2|25062.7|25042.7|8
1725006780000|2024-08-30 08:33:00|25060.5|25040.5|25062.7|25042.7|25063|25043|25060.5|25040.5|11
1725006800000|2024-08-30 08:33:20|||||||||3
1725006810000|2024-08-30 08:33:30|25062.2|25042.2|25037.7|25017.7|25062.2|25042.2|25037.7|25017.7|4
1725006830000|2024-08-30 08:33:50|25038|25018|25037.7|25017.7|25040.2|25020.2|25037.7|25017.7|1
1725006840000|2024-08-30 08:34:00|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|1
1725006850000|2024-08-30 08:34:10|25037.5|25017.5|25037.7|25017.7|25037.7|25017.7|25037.5|25017.5|1
1725006860000|2024-08-30 08:34:20|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|1
1725006870000|2024-08-30 08:34:30|25033|25013|25032.7|25012.7|25033|25013|25032.7|25012.7|0
1725006880000|2024-08-30 08:34:40|25035.2|25015.2|25035.2|25015.2|25043|25015.2|25030.2|25003|0
1725006890000|2024-08-30 08:34:50|25030.2|25010.2|25033|24993|25033|25010.2|25020.7|24993|1
1725006900000|2024-08-30 08:35:00|25028.2|24988.2|25020.5|25000.5|25028.2|25005.2|25020.5|24988.2|0
1725006920000|2024-08-30 08:35:20|25022.7|25002.7|25025.2|25005.2|25025.2|25005.2|25022.7|25002.7|1
1725006930000|2024-08-30 08:35:30|25023|25003|25023|25003|25023|25003|25023|25003|0
1725006940000|2024-08-30 08:35:40|25025.2|25005.2|25025.2|25005.2|25025.5|25005.5|25025.2|25005.2|0
1725006950000|2024-08-30 08:35:50|25023|25003|25028|25008|25028|25008|25023|25003|0
1725006960000|2024-08-30 08:36:00|25025.7|25005.7|25025.2|25005.2|25025.7|25005.7|25025.2|25005.2|0
1725006970000|2024-08-30 08:36:10|25027.5|25007.5|25028|25008|25028|25008|25027.5|25007.5|0
1725006980000|2024-08-30 08:36:20|||||||||5
1725006990000|2024-08-30 08:36:30|25025.7|25005.7|25021|25001|25025.7|25005.7|25021|25001|2
1725007000000|2024-08-30 08:36:40|25016.5|24996.5|25010|24990|25016.5|24996.5|25010|24990|4
1725007020000|2024-08-30 08:37:00|25010.2|24990.2|25007.7|24987.7|25010.2|24990.2|25007.7|24987.7|1
1725007030000|2024-08-30 08:37:10|25005.5|24985.5|25008|24968|25008.2|24985.5|25000.5|24968|1
1725007040000|2024-08-30 08:37:20|24995.5|24975.5|24995.2|24975.2|24998|24978|24995.2|24975.2|0
1725007050000|2024-08-30 08:37:30|24997.5|24977.5|24998|24978|24998|24978|24997.5|24977.5|1
1725007060000|2024-08-30 08:37:40|25000.2|24980.2|24998|24978|25000.2|24980.2|24998|24978|0
1725007070000|2024-08-30 08:37:50|24995.7|24975.7|24995.7|24975.7|24995.7|24975.7|24995.7|24975.7|0
1725007080000|2024-08-30 08:38:00|24995.5|24975.5|24998|24978|24998|24978|24995.5|24975.5|0
1725007090000|2024-08-30 08:38:10|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|24993.2|24973.2|10
1725007100000|2024-08-30 08:38:20|24993.2|24973.2|24993.5|24973.5|24993.5|24973.5|24993.2|24973.2|2
1725007120000|2024-08-30 08:38:40|24993.8|24973.8|24995.7|24975.7|24995.7|24975.7|24991|24971|4
1725007130000|2024-08-30 08:38:50|24990.7|24970.7|24985.7|24965.7|24990.7|24970.7|24985.7|24965.7|0
1725007140000|2024-08-30 08:39:00|24980.7|24960.7|24983.5|24963.5|24983.5|24963.5|24980.7|24960.7|0
1725007150000|2024-08-30 08:39:10|24981|24961|24980.7|24960.7|24993.2|24961|24980.7|24953.2|0
1725007160000|2024-08-30 08:39:20|24983.2|24963.2|24981|24961|24983.5|24963.5|24981|24961|1
1725007170000|2024-08-30 08:39:30|24983.5|24963.5|24990.5|24970.5|24998|24970.5|24983.5|24958|1
1725007180000|2024-08-30 08:39:40|24988.5|24968.5|24988.2|24968.2|24988.5|24968.5|24986|24966|1
1725007220000|2024-08-30 08:40:20|24992.7|24972.7|24993.2|24973.2|24993.2|24973.2|24992.7|24972.7|0
1725007230000|2024-08-30 08:40:30|24993.5|24973.5|24995.7|24975.7|24995.7|24975.7|24993.5|24973.5|0
1725007240000|2024-08-30 08:40:40|24991|24971|24991|24971|24991|24971|24991|24971|1
1725007250000|2024-08-30 08:40:50|24995.7|24975.7|25001|24981|25001|24981|24995.7|24975.7|3
1725007260000|2024-08-30 08:41:00|25005.5|24985.5|25006|24986|25006|24986|25005.5|24985.5|0
1725007310000|2024-08-30 08:41:50|25010.5|24990.5|25012.7|24992.7|25012.7|24992.7|25010.5|24990.5|1
1725007320000|2024-08-30 08:42:00|25015.7|24995.7|25057.7|25037.7|25057.7|25037.7|25015.7|24995.7|5
1725007340000|2024-08-30 08:42:20|25053.2|25033.2|25051|25031|25053.2|25033.2|25051|25031|1
1725007350000|2024-08-30 08:42:30|25050.2|25030.2|25040.5|25020.5|25050.2|25030.2|25040.5|25020.5|1
1725007360000|2024-08-30 08:42:40|25038.2|25018.2|25038.2|25018.2|25038.2|25018.2|25038.2|25018.2|0
1725007370000|2024-08-30 08:42:50|25038|25018|25035.7|25015.7|25038|25018|25035.7|25015.7|0
1725007380000|2024-08-30 08:43:00|25035|25015|25025.7|25005.7|25035|25015|25020.5|25000.5|6
1725007390000|2024-08-30 08:43:10|25026|25006|25038|25018|25040.2|25020.2|25026|25006|0
1725007400000|2024-08-30 08:43:20|25033.5|25013.5|25035.2|25015.2|25035.2|25015.2|25033.2|25013.2|4
1725007410000|2024-08-30 08:43:30|25033|25013|25033|25013|25033|25013|25033|25013|2
1725007430000|2024-08-30 08:43:50|25035.2|25015.2|25033|25013|25035.2|25015.2|25033|25013|0
1725007440000|2024-08-30 08:44:00|25035.5|25015.5|25030.5|25010.5|25035.5|25015.5|25030.5|25010.5|1
1725007450000|2024-08-30 08:44:10|25035|25015|25035.5|25015.5|25035.5|25015.5|25035|25015|2
1725007460000|2024-08-30 08:44:20|25047.7|25007.7|25050.5|25030.5|25050.5|25030.5|25045.2|25007.7|1
1725007480000|2024-08-30 08:44:40|25062.7|25022.7|25055.7|25035.7|25062.7|25035.7|25055.5|25022.7|0
1725007500000|2024-08-30 08:45:00|25058.2|25038.2|25056|25036|25058.2|25038.2|25056|25036|1
1725007510000|2024-08-30 08:45:10|25051.2|25031.2|25041|25021|25053.5|25033.5|25041|25021|0
1725007520000|2024-08-30 08:45:20|25048.5|25008.5|25036|25016|25048.5|25016|25036|25008.5|0
1725007530000|2024-08-30 08:45:30|25035.7|25015.7|25013.2|24993.2|25035.7|25015.7|25013.2|24993.2|2
1725007540000|2024-08-30 08:45:40|25010.7|24990.7|25016|24996|25016|24996|25010.7|24990.7|3
1725007550000|2024-08-30 08:45:50|25018.2|24998.2|25020.5|25000.5|25020.5|25000.5|25018.2|24998.2|4
1725007560000|2024-08-30 08:46:00|25032.7|25012.7|25053|25013|25053|25020.7|25032.7|25012.7|1
1725007570000|2024-08-30 08:46:10|25041|25021|25036|25016|25053.7|25028.2|25036|25011.2|6
1725007580000|2024-08-30 08:46:20|25033.2|25013.2|25033.2|25013.2|25033.2|25013.2|25033.2|25013.2|0
1725007590000|2024-08-30 08:46:30|25031|25011|25028.2|25008.2|25031|25011|25028.2|25008.2|1
1725007600000|2024-08-30 08:46:40|25018.5|24998.5|25009.3|24989.3|25018.5|24998.5|25009.3|24989.3|1
1725007610000|2024-08-30 08:46:50|25006.5|24986.5|25006.5|24986.5|25006.5|24986.5|25006.5|24986.5|0
1725007620000|2024-08-30 08:47:00|25011|24991|25011|24991|25011|24991|25011|24991|0
1725007630000|2024-08-30 08:47:10|25023.2|24983.2|25023.5|24983.5|25023.5|24983.5|25023.2|24983.2|0
1725007640000|2024-08-30 08:47:20|25015.7|24995.7|25015.7|24995.7|25015.7|24995.7|25015.7|24995.7|0
1725007650000|2024-08-30 08:47:30|25016|24996|25016|24996|25016|24996|25016|24996|0
1725007680000|2024-08-30 08:48:00|25013.5|24993.5|25018.7|24978.7|25018.7|24993.5|25011|24978.7|1
1725007690000|2024-08-30 08:48:10|25018.5|24978.5|25011|24991|25018.5|24991|25010.7|24978.5|0
1725007700000|2024-08-30 08:48:20|25013.2|24993.2|25013.5|24993.5|25013.5|24993.5|25013.2|24993.2|0
1725007710000|2024-08-30 08:48:30|25016|24996|25016|24996|25016|24996|25013.7|24993.7|0
1725007720000|2024-08-30 08:48:40|25013.5|24993.5|25016|24996|25016|24996|25013.5|24993.5|0
1725007750000|2024-08-30 08:49:10|25013.7|24993.7|25016|24996|25016|24996|25013.7|24993.7|0
1725007760000|2024-08-30 08:49:20|25018.2|24998.2|25025.7|25005.7|25025.7|25005.7|25018.2|24998.2|2
1725007770000|2024-08-30 08:49:30|25028|25008|25035.5|25015.5|25035.5|25015.5|25028|25008|4
1725007780000|2024-08-30 08:49:40|25039.9|25019.9|25039.9|25019.9|25039.9|25019.9|25039.9|25019.9|0
1725007790000|2024-08-30 08:49:50|25053.2|25013.2|25053.2|25013.2|25053.2|25013.2|25053.2|25013.2|0
1725007800000|2024-08-30 08:50:00|25053.5|25013.5|25055.5|25035.5|25055.5|25035.5|25046|25013.5|3
1725007810000|2024-08-30 08:50:10|25058.2|25038.2|25060.5|25040.5|25060.5|25040.5|25058.2|25038.2|0
1725007820000|2024-08-30 08:50:20|||||||||1
1725007830000|2024-08-30 08:50:30|25060.2|25040.2|25050.7|25030.7|25060.2|25040.2|25050.7|25030.7|2
1725007840000|2024-08-30 08:50:40|25051|25031|25046|25026|25051|25031|25046|25026|1
1725007850000|2024-08-30 08:50:50|25045.7|25025.7|25040.7|25020.7|25045.7|25025.7|25040.7|25020.7|1
1725007860000|2024-08-30 08:51:00|25048.2|25008.2|25048.2|25008.2|25048.2|25008.2|25048.2|25008.2|0
1725007890000|2024-08-30 08:51:30|25036|25016|25031|25011|25036|25016|25031|25011|0
1725007900000|2024-08-30 08:51:40|25033.2|25013.2|25033.2|25013.2|25033.2|25013.2|25033.2|25013.2|0
1725007920000|2024-08-30 08:52:00|25031|25011|25038.2|25018.2|25038.2|25018.2|25031|25011|0
1725007930000|2024-08-30 08:52:10|25033.2|25013.2|25033.2|25013.2|25035.5|25015.5|25033.2|25013.2|1
1725007940000|2024-08-30 08:52:20|25035.5|25015.5|25035.5|25015.5|25035.5|25015.5|25033.2|25013.2|0
1725007950000|2024-08-30 08:52:30|25037.7|25017.7|25038.2|25018.2|25038.2|25018.2|25037.7|25017.7|0
1725007960000|2024-08-30 08:52:40|25040.5|25020.5|25040.5|25020.5|25040.5|25020.5|25040.5|25020.5|0
1725007970000|2024-08-30 08:52:50|25044.9|25024.9|25044.9|25024.9|25044.9|25024.9|25044.9|25024.9|10
1725007980000|2024-08-30 08:53:00|25045.5|25025.5|25058|25038|25058|25038|25045.5|25025.5|0
1725007990000|2024-08-30 08:53:10|25062.4|25042.4|25065.7|25045.7|25065.7|25045.7|25062.4|25042.4|1
1725008020000|2024-08-30 08:53:40|||||||||1
1725008030000|2024-08-30 08:53:50|||||||||3
1725008040000|2024-08-30 08:54:00|25063.5|25043.5|25065.7|25045.7|25065.7|25045.7|25063.5|25043.5|0
1725008050000|2024-08-30 08:54:10|25063.5|25043.5|25063.2|25043.2|25065.7|25045.7|25063.2|25043.2|2
1725008070000|2024-08-30 08:54:30|25061|25041|25061|25041|25061|25041|25061|25041|0
1725008080000|2024-08-30 08:54:40|25063.2|25043.2|25063.2|25043.2|25063.2|25043.2|25063.2|25043.2|1
1725008090000|2024-08-30 08:54:50|25060.7|25040.7|25058.2|25038.2|25062.9|25042.9|25058.2|25038.2|2
1725008110000|2024-08-30 08:55:10|25056|25036|25050.4|25030.4|25056|25036|25050.4|25030.4|1
1725008130000|2024-08-30 08:55:30|25048.2|25028.2|25048.2|25028.2|25050.4|25030.4|25046|25026|0
1725008140000|2024-08-30 08:55:40|25046|25026|25046|25026|25046|25026|25046|25026|0
1725008160000|2024-08-30 08:56:00|25045.4|25025.4|25043.2|25023.2|25045.4|25025.4|25043.2|25023.2|0
1725008170000|2024-08-30 08:56:10|25045.7|25025.7|25045.7|25025.7|25045.7|25025.7|25045.7|25025.7|0
1725008180000|2024-08-30 08:56:20|25045.4|25025.4|25043.2|25023.2|25045.4|25025.4|25043.2|25023.2|2
1725008190000|2024-08-30 08:56:30|25041|25021|25041|25021|25041|25021|25041|25021|0
1725008200000|2024-08-30 08:56:40|25040.7|25020.7|25035.7|25015.7|25040.7|25020.7|25035.7|25015.7|10
1725008210000|2024-08-30 08:56:50|25038.7|24998.7|25022.9|25002.9|25038.7|25003.7|25022.9|24998.7|9
1725008220000|2024-08-30 08:57:00|25025.4|25005.4|25025.4|25005.4|25025.4|25005.4|25022.9|25002.9|0
1725008240000|2024-08-30 08:57:20|25023.2|25003.2|25027.9|25007.9|25027.9|25007.9|25023.2|25003.2|3
1725008250000|2024-08-30 08:57:30|25025.7|25005.7|25025.4|25005.4|25027.9|25007.9|25025.4|25005.4|0
1725008260000|2024-08-30 08:57:40|25027.9|25007.9|25025.4|25005.4|25027.9|25007.9|25025.4|25005.4|0
1725008300000|2024-08-30 08:58:20|25027.9|25007.9|25027.9|25007.9|25027.9|25007.9|25027.9|25007.9|0
1725008310000|2024-08-30 08:58:30|||||||||1
1725008320000|2024-08-30 08:58:40|25025.4|25005.4|25015.4|24995.4|25033.2|25005.4|25015.4|24993.2|0
1725008340000|2024-08-30 08:59:00|25017.9|24997.9|25015.2|24995.2|25017.9|24997.9|25015.2|24995.2|0
1725008350000|2024-08-30 08:59:10|25013.2|24993.2|25017.9|24977.9|25018.2|24993.2|25010.4|24977.9|0
1725008360000|2024-08-30 08:59:20|25010.2|24990.2|25010.4|24990.4|25012.7|24992.7|25010.2|24990.2|0
1725008370000|2024-08-30 08:59:30|25012.9|24992.9|25010.7|24990.7|25012.9|24992.9|25010.7|24990.7|0
1725008380000|2024-08-30 08:59:40|25012.9|24992.9|25012.9|24992.9|25012.9|24992.9|25012.9|24992.9|0
1725008390000|2024-08-30 08:59:50|25010.7|24990.7|25010.7|24990.7|25012.9|24992.9|25010.4|24990.4|1
1725008400000|2024-08-30 09:00:00|25010.4|24990.4|25002.9|24982.9|25010.4|24990.4|25002.9|24982.9|0
1725008410000|2024-08-30 09:00:10|25000.7|24980.7|25017.4|24977.4|25017.4|24982.9|25000.7|24977.4|2
1725008420000|2024-08-30 09:00:20|25002.9|24982.9|24985.4|24965.4|25002.9|24982.9|24985.4|24965.4|5
1725008430000|2024-08-30 09:00:30|24982.9|24962.9|24982.9|24962.9|24982.9|24962.9|24982.9|24962.9|0
1725008440000|2024-08-30 09:00:40|24985.2|24965.2|24985.2|24965.2|24985.2|24965.2|24985.2|24965.2|0
1725008450000|2024-08-30 09:00:50|24982.9|24962.9|24985.2|24965.2|24985.2|24965.2|24982.9|24962.9|0
1725008460000|2024-08-30 09:01:00|24987.9|24967.9|25002.9|24962.9|25002.9|24970.2|24982.9|24962.4|1
1725008470000|2024-08-30 09:01:10|24999.7|24979.7|25002.7|24982.7|25002.7|24982.7|24999.7|24979.7|1
1725008480000|2024-08-30 09:01:20|24997.9|24977.9|24997.9|24977.9|24997.9|24977.9|24997.9|24977.9|0
1725008490000|2024-08-30 09:01:30|25002.7|24982.7|25010.4|24990.4|25010.4|24990.4|25002.7|24982.7|0
1725008500000|2024-08-30 09:01:40|25012.7|24992.7|25020.2|25000.2|25020.2|25000.2|25012.7|24992.7|3
1725008510000|2024-08-30 09:01:50|25017.9|24997.9|25017.9|24997.9|25020.2|25000.2|25017.9|24997.9|0
1725008520000|2024-08-30 09:02:00|25025.4|25005.4|25042.2|25002.2|25042.2|25009.9|25025.4|25002.2|1
1725008530000|2024-08-30 09:02:10|25029.9|25009.9|25030.2|25010.2|25030.2|25010.2|25029.9|25009.9|0
1725008540000|2024-08-30 09:02:20|25035.2|25015.2|25037.9|25017.9|25037.9|25017.9|25032.9|25012.9|1
1725008550000|2024-08-30 09:02:30|25035.4|25015.4|25035.4|25015.4|25035.4|25015.4|25035.4|25015.4|1
1725008560000|2024-08-30 09:02:40|25043.2|25003.2|25030.4|25010.4|25043.2|25012.7|25030.4|25002.7|0
1725008580000|2024-08-30 09:03:00|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|0
1725008590000|2024-08-30 09:03:10|25030.4|25010.4|25030.4|25010.4|25030.4|25010.4|25030.4|25010.4|0
1725008600000|2024-08-30 09:03:20|25037.7|24997.7|25037.7|24997.7|25037.7|24997.7|25037.7|24997.7|0
1725008630000|2024-08-30 09:03:50|25037.2|24997.2|25015.4|24995.4|25037.2|24997.2|25015.4|24987.9|2
1725008640000|2024-08-30 09:04:00|25010.9|24990.9|25010.4|24990.4|25010.9|24990.9|25010.4|24990.4|0
1725008680000|2024-08-30 09:04:40|25012.9|24992.9|25015.2|24995.2|25015.2|24995.2|25012.9|24992.9|1
1725008710000|2024-08-30 09:05:10|25010.2|24990.2|25010.2|24990.2|25010.2|24990.2|25010.2|24990.2|10
1725008720000|2024-08-30 09:05:20|25022.7|24962.7|24992.9|24972.9|25022.7|24975.9|24992.9|24962.7|0
1725008730000|2024-08-30 09:05:30|24990.7|24970.7|24990.4|24970.4|24990.7|24970.7|24990.4|24970.4|2
1725008740000|2024-08-30 09:05:40|24995.2|24975.2|25027.7|24967.7|25027.7|24975.2|24995.2|24965.4|10
1725008750000|2024-08-30 09:05:50|25022.9|24982.9|25027.9|24987.9|25027.9|24987.9|25022.9|24982.9|6
1725008760000|2024-08-30 09:06:00|25020.4|25000.4|25020.4|25000.4|25020.4|25000.4|25020.4|25000.4|0
1725008770000|2024-08-30 09:06:10|25019.9|24999.9|25012.7|24972.7|25019.9|24999.9|25012.7|24972.7|12
1725008780000|2024-08-30 09:06:20|24995.2|24975.2|25007.7|24967.7|25007.7|24975.4|24995.2|24967.7|1
1725008790000|2024-08-30 09:06:30|25007.9|24967.9|24995.4|24975.4|25007.9|24975.4|24995.4|24967.9|0
1725008800000|2024-08-30 09:06:40|25007.9|24967.9|25007.9|24987.9|25012.7|24987.9|25000.2|24967.9|0
1725008810000|2024-08-30 09:06:50|25012.9|24992.9|25015.4|24995.4|25027.7|24995.4|25012.9|24987.7|2
1725008820000|2024-08-30 09:07:00|25027.9|24987.9|25027.9|24987.9|25027.9|24987.9|25027.9|24987.9|0
1725008840000|2024-08-30 09:07:20|25027.7|24987.7|25027.7|24987.7|25027.7|24987.7|25027.7|24987.7|0
1725008870000|2024-08-30 09:07:50|25027.9|24987.9|25015.4|24995.4|25027.9|24995.4|25015.4|24987.7|1
1725008880000|2024-08-30 09:08:00|25015.2|24995.2|25015.2|24995.2|25015.2|24995.2|25015.2|24995.2|0
1725008890000|2024-08-30 09:08:10|25015.4|24995.4|25017.9|24997.9|25017.9|24997.9|25015.4|24995.4|1
1725008910000|2024-08-30 09:08:30|25018.2|24998.2|25018.2|24998.2|25018.2|24998.2|25018.2|24998.2|0
1725008920000|2024-08-30 09:08:40|25025.2|25005.2|25034.9|25014.9|25034.9|25014.9|25025.2|25005.2|0
1725008940000|2024-08-30 09:09:00|25037.9|25017.9|25037.9|25017.9|25037.9|25017.9|25037.9|25017.9|0
1725009000000|2024-08-30 09:10:00|25040.4|25020.4|25040.4|25020.4|25040.4|25020.4|25040.4|25020.4|0
1725009010000|2024-08-30 09:10:10|25042.7|25022.7|25042.9|25022.9|25042.9|25022.9|25042.7|25022.7|2
1725009020000|2024-08-30 09:10:20|25040.7|25020.7|25035.7|25015.7|25040.7|25020.7|25035.7|25015.7|1
1725009030000|2024-08-30 09:10:30|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|0
1725009060000|2024-08-30 09:11:00|||||||||1
1725009100000|2024-08-30 09:11:40|25040.2|25020.2|25040.2|25020.2|25040.2|25020.2|25040.2|25020.2|0
1725009130000|2024-08-30 09:12:10|25037.9|25017.9|25035.4|25015.4|25037.9|25017.9|25033.2|25013.2|3
1725009160000|2024-08-30 09:12:40|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|1
1725009170000|2024-08-30 09:12:50|25039.6|25019.6|25040.2|25020.2|25040.2|25020.2|25039.6|25019.6|0
1725009180000|2024-08-30 09:13:00|25037.9|25017.9|25037.9|25017.9|25040.2|25020.2|25037.9|25017.9|0
1725009190000|2024-08-30 09:13:10|||||||||1
1725009200000|2024-08-30 09:13:20|25035.7|25015.7|25040.4|25000.4|25042.9|25015.7|25035.7|25000.4|1
1725009210000|2024-08-30 09:13:30|25038.2|24998.2|25025.9|25005.9|25038.2|25005.9|25025.9|24998.2|0
1725009240000|2024-08-30 09:14:00|25028.2|25008.2|25030.7|25010.7|25030.7|25010.7|25028.2|25008.2|0
1725009260000|2024-08-30 09:14:20|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|0
1725009270000|2024-08-30 09:14:30|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|0
1725009280000|2024-08-30 09:14:40|25035.4|25015.4|25035.4|25015.4|25035.4|25015.4|25035.4|25015.4|0
1725009290000|2024-08-30 09:14:50|25035.2|25015.2|25030.4|25010.4|25035.2|25015.2|25030.4|25010.4|1
1725009300000|2024-08-30 09:15:00|25032.7|25012.7|25032.7|25012.7|25032.7|25012.7|25032.7|25012.7|0
1725009310000|2024-08-30 09:15:10|25030.4|25010.4|25032.9|25012.9|25032.9|25012.9|25030.4|25010.4|1
1725009320000|2024-08-30 09:15:20|25030.4|25010.4|25030.4|25010.4|25030.4|25010.4|25030.4|25010.4|0
1725009340000|2024-08-30 09:15:40|25025.9|25005.9|25022.9|25002.9|25025.9|25005.9|25022.9|25002.9|5
1725009350000|2024-08-30 09:15:50|25023.2|25003.2|25022.9|25002.9|25023.2|25003.2|25022.9|25002.9|1
1725009370000|2024-08-30 09:16:10|25023.2|25003.2|25023.2|25003.2|25023.2|25003.2|25023.2|25003.2|1
1725009380000|2024-08-30 09:16:20|25022.9|25002.9|25022.9|25002.9|25022.9|25002.9|25022.9|25002.9|3
1725009390000|2024-08-30 09:16:30|25020.7|25000.7|25018.4|24998.4|25020.7|25000.7|25018.4|24998.4|1
1725009400000|2024-08-30 09:16:40|25013.9|24993.9|25010.7|24990.7|25013.9|24993.9|25010.7|24990.7|0
1725009410000|2024-08-30 09:16:50|25012.9|24992.9|24997.9|24977.9|25012.9|24992.9|24997.9|24977.9|2
1725009480000|2024-08-30 09:18:00|25000.4|24980.4|25005.1|24985.1|25005.1|24985.1|25000.4|24980.4|1
1725009540000|2024-08-30 09:19:00|25005.4|24985.4|25017.9|24977.9|25017.9|24990.1|25005.4|24977.9|0
1725009550000|2024-08-30 09:19:10|25005.4|24985.4|25013.2|24973.2|25013.2|24985.4|25005.4|24973.2|1
1725009560000|2024-08-30 09:19:20|25000.4|24980.4|24992.9|24972.9|25000.4|24980.4|24992.9|24972.9|1
1725009580000|2024-08-30 09:19:40|24995.1|24975.1|24995.1|24975.1|24995.1|24975.1|24995.1|24975.1|4
1725009590000|2024-08-30 09:19:50|25002.9|24962.9|24985.9|24965.9|25002.9|24970.7|24985.9|24962.9|0
1725009600000|2024-08-30 09:20:00|24988.2|24968.2|24988.2|24968.2|24990.7|24970.7|24988.2|24968.2|0
1725009610000|2024-08-30 09:20:10|24990.7|24970.7|25000.4|24980.4|25000.4|24980.4|24990.7|24970.7|1
1725009640000|2024-08-30 09:20:40|25005.4|24985.4|25010.4|24990.4|25010.4|24990.4|25005.4|24985.4|0
1725009650000|2024-08-30 09:20:50|25014.9|24994.9|25007.9|24987.9|25022.9|24995.4|25007.9|24982.9|0
1725009660000|2024-08-30 09:21:00|25010.1|24990.1|25010.4|24990.4|25010.4|24990.4|25010.1|24990.1|0
1725009670000|2024-08-30 09:21:10|25022.6|24982.6|25023.2|24983.2|25023.2|24983.2|25022.6|24982.6|0
1725009680000|2024-08-30 09:21:20|25022.9|24982.9|25010.4|24990.4|25022.9|24990.4|25010.4|24982.9|0
1725009700000|2024-08-30 09:21:40|25015.4|24995.4|25017.9|24997.9|25017.9|24997.9|25015.4|24995.4|2
1725009720000|2024-08-30 09:22:00|25022.9|25002.9|25032.1|25012.1|25032.1|25012.1|25020.4|25000.4|1
1725009730000|2024-08-30 09:22:10|25032.9|25012.9|25030.4|25010.4|25037.9|25017.9|25030.4|25010.4|3
1725009750000|2024-08-30 09:22:30|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|0
1725009770000|2024-08-30 09:22:50|25035.1|25015.1|25035.4|25015.4|25035.4|25015.4|25035.1|25015.1|0
1725009780000|2024-08-30 09:23:00|25033.2|25013.2|25035.4|25015.4|25035.4|25015.4|25032.9|25012.9|1
1725009800000|2024-08-30 09:23:20|25035.7|25015.7|25037.9|25017.9|25037.9|25017.9|25035.7|25015.7|4
1725009810000|2024-08-30 09:23:30|25040.1|25020.1|25040.4|25020.4|25040.4|25020.4|25040.1|25020.1|0
1725009830000|2024-08-30 09:23:50|||||||||1
1725009850000|2024-08-30 09:24:10|25042.6|25022.6|25042.6|25022.6|25042.6|25022.6|25042.6|25022.6|1
1725009870000|2024-08-30 09:24:30|25042.9|25022.9|25042.9|25022.9|25042.9|25022.9|25042.9|25022.9|0
1725009900000|2024-08-30 09:25:00|25045.4|25025.4|25042.9|25022.9|25045.4|25025.4|25042.9|25022.9|0
1725009920000|2024-08-30 09:25:20|25045.4|25025.4|25045.4|25025.4|25045.4|25025.4|25045.4|25025.4|4
1725009930000|2024-08-30 09:25:30|25042.9|25022.9|25043.2|25023.2|25043.2|25023.2|25040.4|25020.4|6
1725009940000|2024-08-30 09:25:40|25042.9|25022.9|25062.9|25042.9|25062.9|25042.9|25042.9|25022.9|7
1725009970000|2024-08-30 09:26:10|25062.6|25042.6|25050.1|25030.1|25068.2|25042.6|25050.1|25027.4|4
1725009980000|2024-08-30 09:26:20|25050.4|25030.4|25050.4|25030.4|25050.4|25030.4|25050.4|25030.4|0
1725009990000|2024-08-30 09:26:30|25052.9|25032.9|25052.9|25032.9|25052.9|25032.9|25052.9|25032.9|1
1725010000000|2024-08-30 09:26:40|||||||||1
1725010020000|2024-08-30 09:27:00|25057.4|25037.4|25060.1|25040.1|25060.1|25040.1|25057.4|25037.4|0
1725010050000|2024-08-30 09:27:30|25057.9|25037.9|25052.9|25032.9|25057.9|25037.9|25052.9|25032.9|1
1725010060000|2024-08-30 09:27:40|25057.4|25037.4|25057.9|25037.9|25057.9|25037.9|25057.4|25037.4|0
1725010080000|2024-08-30 09:28:00|||||||||1
1725010090000|2024-08-30 09:28:10|25062.9|25042.9|25065.4|25045.4|25065.4|25045.4|25062.9|25042.9|1
1725010100000|2024-08-30 09:28:20|25067.9|25047.9|25067.9|25047.9|25067.9|25047.9|25067.9|25047.9|1
1725010110000|2024-08-30 09:28:30|25070.1|25050.1|25070.4|25050.4|25070.4|25050.4|25070.1|25050.1|0
1725010120000|2024-08-30 09:28:40|||||||||2
1725010130000|2024-08-30 09:28:50|25072.6|25052.6|25072.9|25052.9|25072.9|25052.9|25072.6|25052.6|5
1725010140000|2024-08-30 09:29:00|25070.6|25050.6|25070.6|25050.6|25072.6|25052.6|25070.4|25050.4|1
1725010150000|2024-08-30 09:29:10|25072.9|25052.9|25072.9|25052.9|25072.9|25052.9|25072.9|25052.9|3
1725010180000|2024-08-30 09:29:40|25077.9|25057.9|25077.9|25057.9|25077.9|25057.9|25077.9|25057.9|0
1725010200000|2024-08-30 09:30:00|25080.1|25060.1|25104.6|25084.6|25104.9|25084.9|25080.1|25060.1|13
1725010210000|2024-08-30 09:30:10|25102.4|25082.4|25097.6|25077.6|25102.4|25082.4|25097.6|25077.6|1
1725010220000|2024-08-30 09:30:20|25097.4|25077.4|25097.4|25077.4|25097.4|25077.4|25097.4|25077.4|1
1725010230000|2024-08-30 09:30:30|25099.9|25079.9|25099.9|25079.9|25102.4|25082.4|25099.9|25079.9|5
1725010240000|2024-08-30 09:30:40|25102.1|25082.1|25102.4|25082.4|25102.4|25082.4|25102.1|25082.1|0
1725010250000|2024-08-30 09:30:50|||||||||1
1725010260000|2024-08-30 09:31:00|25102.1|25082.1|25099.9|25079.9|25102.1|25082.1|25099.9|25079.9|13
1725010270000|2024-08-30 09:31:10|25100.1|25080.1|25102.4|25082.4|25102.4|25082.4|25100.1|25080.1|8
1725010280000|2024-08-30 09:31:20|25104.6|25084.6|25104.6|25084.6|25104.9|25084.9|25104.6|25084.6|1
1725010290000|2024-08-30 09:31:30|25104.9|25084.9|25104.9|25084.9|25104.9|25084.9|25104.9|25084.9|0
1725010310000|2024-08-30 09:31:50|25102.6|25082.6|25104.9|25084.9|25104.9|25084.9|25102.4|25082.4|2
1725010320000|2024-08-30 09:32:00|25102.4|25082.4|25104.9|25084.9|25104.9|25084.9|25102.4|25082.4|0
1725010340000|2024-08-30 09:32:20|25099.9|25079.9|25102.4|25082.4|25102.4|25082.4|25099.9|25079.9|3
1725010350000|2024-08-30 09:32:30|25099.9|25079.9|25099.9|25079.9|25099.9|25079.9|25099.9|25079.9|1
1725010360000|2024-08-30 09:32:40|25097.6|25077.6|25080.6|25060.6|25097.6|25077.6|25080.6|25060.6|1
1725010370000|2024-08-30 09:32:50|25078.4|25058.4|25077.6|25057.6|25078.4|25058.4|25077.6|25057.6|0
1725010390000|2024-08-30 09:33:10|25073.1|25053.1|25072.4|25052.4|25073.1|25053.1|25072.4|25052.4|0
1725010400000|2024-08-30 09:33:20|25070.1|25050.1|25060.6|25040.6|25072.4|25052.4|25060.6|25040.6|5
1725010410000|2024-08-30 09:33:30|25058.4|25038.4|25057.9|25037.9|25058.4|25038.4|25057.9|25037.9|0
1725010440000|2024-08-30 09:34:00|||||||||2
1725010450000|2024-08-30 09:34:10|25060.1|25040.1|25072.9|25032.9|25072.9|25040.4|25060.1|25032.9|0
1725010460000|2024-08-30 09:34:20|25060.4|25040.4|25060.4|25040.4|25060.4|25040.4|25060.4|25040.4|0
1725010470000|2024-08-30 09:34:30|25068.1|25028.1|25060.4|25040.4|25068.1|25040.4|25060.4|25028.1|1
1725010480000|2024-08-30 09:34:40|25057.9|25037.9|25057.6|25037.6|25057.9|25037.9|25057.6|25037.6|0
1725010490000|2024-08-30 09:34:50|||||||||2
1725010500000|2024-08-30 09:35:00|25055.4|25035.4|25060.1|25040.1|25060.1|25040.1|25055.4|25035.4|0
1725010510000|2024-08-30 09:35:10|||||||||7
1725010530000|2024-08-30 09:35:30|||||||||1
1725010540000|2024-08-30 09:35:40|25057.6|25037.6|25060.1|25040.1|25062.6|25042.6|25057.6|25037.6|4
1725010550000|2024-08-30 09:35:50|25057.6|25037.6|25055.1|25035.1|25057.6|25037.6|25055.1|25035.1|1
1725010560000|2024-08-30 09:36:00|25052.9|25032.9|25052.6|25032.6|25052.9|25032.9|25050.1|25030.1|0
1725010570000|2024-08-30 09:36:10|25050.1|25030.1|25050.1|25030.1|25050.1|25030.1|25050.1|25030.1|12
1725010580000|2024-08-30 09:36:20|25037.9|25017.9|25037.9|25017.9|25037.9|25017.9|25037.9|25017.9|0
1725010590000|2024-08-30 09:36:30|25030.6|25010.6|25028.1|25008.1|25030.6|25010.6|25028.1|25008.1|5
1725010600000|2024-08-30 09:36:40|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|1
1725010610000|2024-08-30 09:36:50|25037.6|25017.6|25037.6|25017.6|25037.6|25017.6|25037.6|25017.6|1
1725010620000|2024-08-30 09:37:00|25039.9|25019.9|25039.9|25019.9|25039.9|25019.9|25039.9|25019.9|0
1725010630000|2024-08-30 09:37:10|25042.1|25022.1|25047.6|25027.6|25047.6|25027.6|25039.9|25019.9|3
1725010640000|2024-08-30 09:37:20|25049.9|25029.9|25047.6|25027.6|25049.9|25029.9|25047.6|25027.6|0
1725010660000|2024-08-30 09:37:40|25050.4|25030.4|25045.4|25025.4|25050.4|25030.4|25045.4|25025.4|0
1725010670000|2024-08-30 09:37:50|25043.1|25023.1|25045.1|25025.1|25045.1|25025.1|25042.9|25022.9|0
1725010690000|2024-08-30 09:38:10|25050.4|25030.4|25052.9|25032.9|25055.4|25035.4|25050.4|25030.4|0
1725010800000|2024-08-30 09:40:00|25055.4|25035.4|25055.4|25035.4|25055.4|25035.4|25055.4|25035.4|0
1725010820000|2024-08-30 09:40:20|25057.6|25037.6|25057.9|25037.9|25057.9|25037.9|25055.4|25035.4|0
1725010830000|2024-08-30 09:40:30|25055.6|25035.6|25060.4|25040.4|25060.4|25040.4|25055.6|25035.6|3
1725010870000|2024-08-30 09:41:10|25075.1|25055.1|25087.3|25047.3|25087.3|25055.1|25075.1|25047.3|5
1725010920000|2024-08-30 09:42:00|25090.1|25050.1|25084.6|25064.6|25090.1|25064.6|25084.6|25050.1|0
1725010930000|2024-08-30 09:42:10|25084.8|25064.8|25087.6|25067.6|25087.6|25067.6|25084.8|25064.8|2
1725010950000|2024-08-30 09:42:30|25102.1|25062.1|25094.8|25074.8|25102.1|25074.8|25094.8|25062.1|0
1725010960000|2024-08-30 09:42:40|25095.1|25075.1|25100.1|25080.1|25100.1|25080.1|25095.1|25075.1|0
1725010970000|2024-08-30 09:42:50|25102.9|25082.9|25100.4|25080.4|25102.9|25082.9|25100.4|25080.4|1
1725010980000|2024-08-30 09:43:00|25102.6|25082.6|25102.9|25082.9|25102.9|25082.9|25102.6|25082.6|0
1725010990000|2024-08-30 09:43:10|25100.6|25080.6|25100.1|25080.1|25100.6|25080.6|25100.1|25080.1|1
1725011010000|2024-08-30 09:43:30|25097.6|25077.6|25097.6|25077.6|25097.6|25077.6|25097.6|25077.6|1
1725011020000|2024-08-30 09:43:40|25092.9|25072.9|25087.6|25067.6|25092.9|25072.9|25087.6|25067.6|1
1725011040000|2024-08-30 09:44:00|25085.1|25065.1|25085.1|25065.1|25085.1|25065.1|25085.1|25065.1|0
1725011050000|2024-08-30 09:44:10|25090.1|25070.1|25090.1|25070.1|25090.1|25070.1|25090.1|25070.1|0
1725011070000|2024-08-30 09:44:30|25094.6|25074.6|25065.4|25045.4|25097.9|25074.6|25065.4|25037.9|9
1725011080000|2024-08-30 09:44:40|25062.9|25042.9|25062.9|25042.9|25062.9|25042.9|25062.9|25042.9|0
1725011090000|2024-08-30 09:44:50|25062.6|25042.6|25057.9|25037.9|25062.6|25042.6|25057.9|25037.9|3
1725011100000|2024-08-30 09:45:00|||||||||1
1725011110000|2024-08-30 09:45:10|25060.4|25040.4|25060.4|25040.4|25064.8|25044.8|25060.4|25040.4|3
1725011120000|2024-08-30 09:45:20|25057.9|25037.9|25057.9|25037.9|25057.9|25037.9|25057.9|25037.9|0
1725011150000|2024-08-30 09:45:50|25055.4|25035.4|25055.4|25035.4|25055.4|25035.4|25055.4|25035.4|1
1725011160000|2024-08-30 09:46:00|25060.4|25020.4|25042.9|25022.9|25068.1|25022.9|25040.4|25008.1|8
1725011170000|2024-08-30 09:46:10|25045.4|25025.4|25045.4|25025.4|25045.4|25025.4|25045.4|25025.4|1
1725011240000|2024-08-30 09:47:20|25047.9|25027.9|25047.9|25027.9|25047.9|25027.9|25047.9|25027.9|0
1725011260000|2024-08-30 09:47:40|25050.4|25030.4|25053.1|25033.1|25062.6|25035.4|25050.4|25022.6|1
1725011270000|2024-08-30 09:47:50|25050.6|25030.6|25060.1|25040.1|25060.1|25040.1|25050.4|25030.4|0
1725011280000|2024-08-30 09:48:00|25072.6|25032.6|25060.4|25040.4|25072.6|25040.4|25060.4|25032.6|14
1725011310000|2024-08-30 09:48:30|25057.9|25037.9|25057.9|25037.9|25057.9|25037.9|25057.9|25037.9|1
1725011320000|2024-08-30 09:48:40|||||||||10
1725011360000|2024-08-30 09:49:20|25055.6|25035.6|25055.4|25035.4|25055.6|25035.6|25055.4|25035.4|0
1725011370000|2024-08-30 09:49:30|25057.9|25037.9|25052.8|25032.8|25057.9|25037.9|25052.8|25032.8|0
1725011400000|2024-08-30 09:50:00|25050.6|25030.6|25052.8|25032.8|25052.8|25032.8|25050.6|25030.6|0
1725011410000|2024-08-30 09:50:10|25050.3|25030.3|25050.3|25030.3|25050.3|25030.3|25050.3|25030.3|0
1725011430000|2024-08-30 09:50:30|25052.6|25032.6|25052.8|25032.8|25052.8|25032.8|25052.6|25032.6|0
1725011460000|2024-08-30 09:51:00|25055.3|25035.3|25055.3|25035.3|25055.3|25035.3|25055.3|25035.3|0
1725011470000|2024-08-30 09:51:10|25063.1|25023.1|25063.1|25023.1|25063.1|25023.1|25063.1|25023.1|1
1725011490000|2024-08-30 09:51:30|25062.8|25022.8|25062.8|25022.8|25062.8|25022.8|25062.8|25022.8|0
1725011500000|2024-08-30 09:51:40|25050.6|25030.6|25050.3|25030.3|25050.6|25030.6|25050.3|25030.3|0
1725011510000|2024-08-30 09:51:50|25058.1|25018.1|25045.3|25025.3|25058.1|25030.3|25045.3|25017.8|0
1725011530000|2024-08-30 09:52:10|25045.6|25025.6|25050.3|25030.3|25050.3|25030.3|25045.6|25025.6|7
1725011580000|2024-08-30 09:53:00|25057.8|25037.8|25065.1|25045.1|25065.1|25045.1|25057.8|25037.8|5
1725011590000|2024-08-30 09:53:10|25067.8|25047.8|25067.8|25047.8|25067.8|25047.8|25067.8|25047.8|0
1725011600000|2024-08-30 09:53:20|25070.3|25050.3|25082.8|25042.8|25082.8|25050.3|25070.3|25042.8|0
1725011620000|2024-08-30 09:53:40|25070.3|25050.3|25070.3|25050.3|25070.3|25050.3|25070.3|25050.3|1
1725011630000|2024-08-30 09:53:50|25065.9|25045.9|25065.3|25045.3|25065.9|25045.9|25065.3|25045.3|0
1725011640000|2024-08-30 09:54:00|||||||||1
1725011650000|2024-08-30 09:54:10|25063.1|25043.1|25063.1|25043.1|25063.1|25043.1|25063.1|25043.1|0
1725011660000|2024-08-30 09:54:20|25065.3|25045.3|25060.3|25040.3|25065.3|25045.3|25060.3|25040.3|0
1725011670000|2024-08-30 09:54:30|25064.8|25044.8|25065.3|25045.3|25065.3|25045.3|25064.8|25044.8|0
1725011690000|2024-08-30 09:54:50|||||||||1
1725011700000|2024-08-30 09:55:00|25067.6|25047.6|25065.3|25045.3|25067.6|25047.6|25065.3|25045.3|0
1725011710000|2024-08-30 09:55:10|25067.8|25047.8|25067.8|25047.8|25070.1|25050.1|25067.8|25047.8|0
1725011720000|2024-08-30 09:55:20|25065.6|25045.6|25065.3|25045.3|25065.6|25045.6|25065.3|25045.3|1
1725011770000|2024-08-30 09:56:10|25077.6|25037.6|25077.6|25037.6|25077.6|25037.6|25077.6|25037.6|0
1725011790000|2024-08-30 09:56:30|25065.3|25045.3|25065.3|25045.3|25065.3|25045.3|25065.3|25045.3|0
1725011810000|2024-08-30 09:56:50|25063.1|25043.1|25063.1|25043.1|25063.1|25043.1|25063.1|25043.1|1
1725011820000|2024-08-30 09:57:00|25062.8|25042.8|25055.3|25035.3|25062.8|25042.8|25055.3|25035.3|1
1725011830000|2024-08-30 09:57:10|25057.8|25037.8|25057.8|25037.8|25057.8|25037.8|25057.8|25037.8|0
1725011840000|2024-08-30 09:57:20|25052.8|25032.8|25052.8|25032.8|25052.8|25032.8|25052.8|25032.8|0
1725011850000|2024-08-30 09:57:30|25055.3|25035.3|25055.3|25035.3|25055.3|25035.3|25055.3|25035.3|0
1725011860000|2024-08-30 09:57:40|25053.1|25033.1|25052.8|25032.8|25053.1|25033.1|25052.8|25032.8|0
1725011870000|2024-08-30 09:57:50|25050.3|25030.3|25052.8|25032.8|25052.8|25032.8|25050.3|25030.3|0
1725011880000|2024-08-30 09:58:00|25050.3|25030.3|25050.3|25030.3|25050.3|25030.3|25050.3|25030.3|0
1725011900000|2024-08-30 09:58:20|25047.8|25027.8|25045.3|25025.3|25047.8|25027.8|25045.3|25025.3|0
1725011930000|2024-08-30 09:58:50|25047.6|25027.6|25047.8|25027.8|25047.8|25027.8|25047.6|25027.6|0
1725011950000|2024-08-30 09:59:10|25045.6|25025.6|25045.3|25025.3|25045.6|25025.6|25045.3|25025.3|0
1725011970000|2024-08-30 09:59:30|25052.8|25012.8|25052.8|25012.8|25052.8|25012.8|25052.8|25012.8|2
1725011980000|2024-08-30 09:59:40|25040.3|25020.3|25040.3|25020.3|25040.3|25020.3|25040.3|25020.3|0
1725011990000|2024-08-30 09:59:50|25044.8|25024.8|25045.3|25025.3|25045.3|25025.3|25044.8|25024.8|0
1725012000000|2024-08-30 10:00:00|25040.3|25020.3|25038.1|25018.1|25040.3|25020.3|25038.1|25018.1|1
1725012010000|2024-08-30 10:00:10|25040.3|25020.3|25040.3|25020.3|25040.3|25020.3|25040.3|25020.3|3
1725012030000|2024-08-30 10:00:30|25045.3|25025.3|25045.3|25025.3|25045.3|25025.3|25045.3|25025.3|0
1725012040000|2024-08-30 10:00:40|25047.6|25027.6|25037.8|25017.8|25047.8|25027.8|25037.8|25017.8|4
1725012090000|2024-08-30 10:01:30|25040.3|25020.3|25037.8|25017.8|25040.3|25020.3|25037.8|25017.8|0
1725012130000|2024-08-30 10:02:10|25035.6|25015.6|25035.3|25015.3|25035.6|25015.6|25035.3|25015.3|1
1725012140000|2024-08-30 10:02:20|25033.1|25013.1|25030.6|25010.6|25033.1|25013.1|25030.6|25010.6|0
1725012150000|2024-08-30 10:02:30|25025.8|25005.8|25025.8|25005.8|25025.8|25005.8|25025.8|25005.8|0
1725012180000|2024-08-30 10:03:00|25023.6|25003.6|25025.6|25005.6|25025.6|25005.6|25023.6|25003.6|0
1725012200000|2024-08-30 10:03:20|25023.3|25003.3|25023.3|25003.3|25023.3|25003.3|25023.3|25003.3|0
1725012230000|2024-08-30 10:03:50|25023.6|25003.6|25028.1|25008.1|25028.1|25008.1|25023.6|25003.6|2
1725012270000|2024-08-30 10:04:30|25027.8|25007.8|25030.6|25010.6|25030.6|25010.6|25027.8|25007.8|0
1725012340000|2024-08-30 10:05:40|25027.8|25007.8|25027.8|25007.8|25027.8|25007.8|25027.8|25007.8|0
1725012350000|2024-08-30 10:05:50|25030.1|25010.1|25027.8|25007.8|25030.1|25010.1|25027.8|25007.8|0
1725012360000|2024-08-30 10:06:00|25027.6|25007.6|25025.3|25005.3|25027.6|25007.6|25025.3|25005.3|1
1725012370000|2024-08-30 10:06:10|25028.1|25008.1|25028.1|25008.1|25028.1|25008.1|25028.1|25008.1|10
1725012410000|2024-08-30 10:06:50|25037|25017|25035.1|25015.1|25037.6|25017.6|25035.1|25015.1|2
1725012420000|2024-08-30 10:07:00|25035.3|25015.3|25043.1|25003.1|25043.1|25015.3|25035.3|25003.1|0
1725012460000|2024-08-30 10:07:40|25042.8|25002.8|25028.3|25008.3|25042.8|25008.3|25028.3|25002.8|0
1725012470000|2024-08-30 10:07:50|25027.8|25007.8|25023.1|25003.1|25028.1|25008.1|25023.1|25003.1|1
1725012490000|2024-08-30 10:08:10|25025.3|25005.3|25025.6|25005.6|25025.6|25005.6|25025.3|25005.3|0
1725012520000|2024-08-30 10:08:40|25027.8|25007.8|25027.8|25007.8|25027.8|25007.8|25027.8|25007.8|0
1725012530000|2024-08-30 10:08:50|25023.6|25003.6|25023.1|25003.1|25023.6|25003.6|25023.1|25003.1|0
1725012580000|2024-08-30 10:09:40|25025.3|25005.3|25033.1|25013.1|25035.3|25015.3|25025.3|25005.3|1
1725012600000|2024-08-30 10:10:00|25035.3|25015.3|25030.6|25010.6|25038.1|25018.1|25030.6|25010.6|0
1725012610000|2024-08-30 10:10:10|25028.3|25008.3|25028.3|25008.3|25028.3|25008.3|25028.3|25008.3|0
1725012620000|2024-08-30 10:10:20|25030.3|25010.3|25032.8|25012.8|25032.8|25012.8|25030.3|25010.3|0
1725012630000|2024-08-30 10:10:30|25030.3|25010.3|25037.6|25017.6|25037.6|25017.6|25028.1|25008.1|4
1725012640000|2024-08-30 10:10:40|25037.8|25017.8|25037.8|25017.8|25037.8|25017.8|25037.8|25017.8|0
1725012670000|2024-08-30 10:11:10|25038.1|25018.1|25038.1|25018.1|25038.1|25018.1|25038.1|25018.1|0
1725012730000|2024-08-30 10:12:10|25037.8|25017.8|25037.8|25017.8|25037.8|25017.8|25037.8|25017.8|0
1725012740000|2024-08-30 10:12:20|25040.6|25020.6|25037.8|25017.8|25042.8|25022.8|25037.8|25017.8|1
1725012800000|2024-08-30 10:13:20|25042.3|25022.3|25040.3|25020.3|25042.8|25022.8|25038.3|25018.3|0
1725012810000|2024-08-30 10:13:30|25042.5|25022.5|25042.8|25022.8|25042.8|25022.8|25042.5|25022.5|0
1725012830000|2024-08-30 10:13:50|25037.8|25017.8|25035.6|25015.6|25037.8|25017.8|25035.6|25015.6|1
1725012840000|2024-08-30 10:14:00|25035.3|25015.3|25035.3|25015.3|25035.3|25015.3|25035.3|25015.3|0
1725012900000|2024-08-30 10:15:00|25037.8|25017.8|25037.8|25017.8|25037.8|25017.8|25032.8|25012.8|0
1725012910000|2024-08-30 10:15:10|||||||||2
1725012960000|2024-08-30 10:16:00|25040|25020|25055|25035|25055|25035|25038.1|25018.1|4
1725012970000|2024-08-30 10:16:10|25052.8|25032.8|25052.5|25032.5|25052.8|25032.8|25052.5|25032.5|0
1725012990000|2024-08-30 10:16:30|25052.8|25032.8|25055|25035|25055|25035|25052.8|25032.8|1
1725013000000|2024-08-30 10:16:40|25055.3|25035.3|25067.5|25047.5|25067.5|25047.5|25055.3|25035.3|0
1725013030000|2024-08-30 10:17:10|||||||||4
1725013040000|2024-08-30 10:17:20|25069.8|25049.8|25075.3|25055.3|25075.3|25055.3|25069.8|25049.8|0
1725013060000|2024-08-30 10:17:40|25080.3|25060.3|25087.8|25067.8|25087.8|25067.8|25080.3|25060.3|14
1725013080000|2024-08-30 10:18:00|25090.6|25070.6|25092.8|25072.8|25092.8|25072.8|25090.6|25070.6|9
1725013090000|2024-08-30 10:18:10|25092.5|25072.5|25093.1|25073.1|25093.1|25073.1|25092.5|25072.5|2
1725013120000|2024-08-30 10:18:40|25095.6|25075.6|25093.1|25073.1|25095.6|25075.6|25093.1|25073.1|1
1725013130000|2024-08-30 10:18:50|25095.6|25075.6|25100.6|25080.6|25100.6|25080.6|25095.6|25075.6|0
1725013150000|2024-08-30 10:19:10|25100.3|25080.3|25103.1|25083.1|25103.1|25083.1|25100.3|25080.3|2
1725013160000|2024-08-30 10:19:20|25113.1|25093.1|25120.3|25100.3|25120.3|25100.3|25113.1|25093.1|5
1725013170000|2024-08-30 10:19:30|25122.8|25102.8|25120.6|25100.6|25122.8|25102.8|25120.6|25100.6|1
1725013180000|2024-08-30 10:19:40|25125|25105|25128.1|25108.1|25128.1|25108.1|25125|25105|1
1725013200000|2024-08-30 10:20:00|25125.6|25105.6|25117.8|25097.8|25125.6|25105.6|25117.8|25097.8|3
1725013220000|2024-08-30 10:20:20|25120|25100|25120.3|25100.3|25120.6|25100.6|25118.3|25098.3|3
1725013230000|2024-08-30 10:20:30|25120.6|25100.6|25125.6|25105.6|25125.6|25105.6|25118.1|25098.1|3
1725013240000|2024-08-30 10:20:40|25125.8|25105.8|25125.8|25105.8|25125.8|25105.8|25125.8|25105.8|1
1725013250000|2024-08-30 10:20:50|25127.8|25107.8|25128.1|25108.1|25128.1|25108.1|25127.8|25107.8|0
1725013260000|2024-08-30 10:21:00|25125.6|25105.6|25120.6|25100.6|25125.6|25105.6|25120.6|25100.6|3
1725013270000|2024-08-30 10:21:10|25118.3|25098.3|25113.3|25093.3|25118.3|25098.3|25113.3|25093.3|0
1725013290000|2024-08-30 10:21:30|25108.8|25088.8|25108.3|25088.3|25108.8|25088.8|25108.3|25088.3|0
1725013300000|2024-08-30 10:21:40|25105.8|25085.8|25105.8|25085.8|25105.8|25085.8|25105.8|25085.8|0
1725013320000|2024-08-30 10:22:00|25101.3|25081.3|25098.6|25078.6|25101.3|25081.3|25098.6|25078.6|0
1725013330000|2024-08-30 10:22:10|25094.1|25074.1|25093.3|25073.3|25094.1|25074.1|25093.3|25073.3|1
1725013350000|2024-08-30 10:22:30|25088.3|25068.3|25088.3|25068.3|25088.3|25068.3|25088.3|25068.3|0
1725013360000|2024-08-30 10:22:40|25085.8|25065.8|25085.8|25065.8|25085.8|25065.8|25085.8|25065.8|0
1725013390000|2024-08-30 10:23:10|25083.3|25063.3|25083.3|25063.3|25083.3|25063.3|25083.3|25063.3|2
1725013410000|2024-08-30 10:23:30|25080.8|25060.8|25080.8|25060.8|25080.8|25060.8|25080.8|25060.8|4
1725013430000|2024-08-30 10:23:50|25088.6|25048.6|25071.1|25051.1|25088.6|25056.1|25071.1|25048.6|0
1725013440000|2024-08-30 10:24:00|25070.8|25050.8|25078.3|25038.3|25078.3|25050.8|25070.5|25038.3|0
1725013450000|2024-08-30 10:24:10|25083.3|25043.3|25083|25063|25088.3|25063|25080.8|25043.3|8
1725013480000|2024-08-30 10:24:40|25078.3|25058.3|25083.3|25063.3|25083.3|25063.3|25078.3|25058.3|0
1725013490000|2024-08-30 10:24:50|25078.3|25058.3|25078.3|25058.3|25078.3|25058.3|25078.3|25058.3|1
1725013500000|2024-08-30 10:25:00|25076.1|25056.1|25083.3|25043.3|25083.6|25056.1|25075.8|25043.3|0
1725013510000|2024-08-30 10:25:10|25078.3|25038.3|25078.3|25038.3|25078.3|25050.5|25070.5|25038.3|0
1725013530000|2024-08-30 10:25:30|25065.8|25045.8|25065.8|25045.8|25065.8|25045.8|25065.8|25045.8|0
1725013540000|2024-08-30 10:25:40|25068|25048|25068|25048|25068|25048|25065.8|25045.8|0
1725013550000|2024-08-30 10:25:50|25065.8|25045.8|25068.3|25048.3|25068.3|25048.3|25065.8|25045.8|0
1725013560000|2024-08-30 10:26:00|25066.1|25046.1|25066.1|25046.1|25066.1|25046.1|25066.1|25046.1|0
1725013570000|2024-08-30 10:26:10|25065.8|25045.8|25065.8|25045.8|25065.8|25045.8|25065.8|25045.8|0
1725013580000|2024-08-30 10:26:20|25070.5|25050.5|25070.5|25050.5|25070.5|25050.5|25070.5|25050.5|0
1725013590000|2024-08-30 10:26:30|25070.8|25050.8|25070.8|25050.8|25070.8|25050.8|25070.8|25050.8|0
1725013600000|2024-08-30 10:26:40|25078.6|25038.6|25073.6|25033.6|25078.6|25045.8|25065.8|25033.6|0
1725013630000|2024-08-30 10:27:10|25065.8|25045.8|25078.3|25038.3|25078.3|25045.8|25065.8|25038|1
1725013650000|2024-08-30 10:27:30|25078.6|25038.6|25066.1|25046.1|25078.6|25046.3|25066.1|25038.6|0
1725013680000|2024-08-30 10:28:00|25061.3|25041.3|25073.6|25033.6|25073.6|25045.8|25061.3|25033.6|0
1725013730000|2024-08-30 10:28:50|25061.1|25041.1|25061.1|25041.1|25061.1|25041.1|25061.1|25041.1|0
1725013750000|2024-08-30 10:29:10|25060.8|25040.8|25055.8|25035.8|25063.6|25040.8|25055.8|25023.6|0
1725013790000|2024-08-30 10:29:50|25058|25038|25058.3|25038.3|25058.3|25038.3|25058|25038|0
1725013810000|2024-08-30 10:30:10|25058.6|25038.6|25058.6|25038.6|25058.6|25038.6|25058.6|25038.6|0
1725013830000|2024-08-30 10:30:30|25060.8|25040.8|25058.3|25038.3|25060.8|25040.8|25058.3|25038.3|0
1725013840000|2024-08-30 10:30:40|25060.8|25040.8|25060.8|25040.8|25060.8|25040.8|25060.8|25040.8|0
1725013910000|2024-08-30 10:31:50|||||||||1
1725013920000|2024-08-30 10:32:00|25061.1|25041.1|25061.1|25041.1|25063.3|25043.3|25061.1|25041.1|1
1725013930000|2024-08-30 10:32:10|25058.8|25038.8|25061.1|25041.1|25061.1|25041.1|25058.8|25038.8|0
1725013940000|2024-08-30 10:32:20|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|0
1725013950000|2024-08-30 10:32:30|25058.6|25038.6|25058.6|25038.6|25060.8|25040.8|25058.6|25038.6|0
1725013960000|2024-08-30 10:32:40|25060.8|25040.8|25061.1|25041.1|25061.1|25041.1|25060.8|25040.8|1
1725013980000|2024-08-30 10:33:00|25063.3|25043.3|25063.3|25043.3|25063.3|25043.3|25063.3|25043.3|0
1725013990000|2024-08-30 10:33:10|25060.5|25040.5|25056.1|25036.1|25068.8|25040.5|25056.1|25028.8|1
1725014030000|2024-08-30 10:33:50|25053.8|25033.8|25051.1|25031.1|25053.8|25033.8|25051.1|25031.1|0
1725014040000|2024-08-30 10:34:00|25048.8|25028.8|25048.6|25028.6|25048.8|25028.8|25048.6|25028.6|0
1725014050000|2024-08-30 10:34:10|25048.3|25028.3|25036.1|25016.1|25053.3|25028.3|25036.1|25013.3|1
1725014060000|2024-08-30 10:34:20|25031.6|25011.6|25031|25011|25031.6|25011.6|25031|25011|2
1725014080000|2024-08-30 10:34:40|25033.3|25013.3|25033.3|25013.3|25035.5|25015.5|25033.3|25013.3|0
1725014090000|2024-08-30 10:34:50|25030.8|25010.8|25026.3|25006.3|25031|25011|25026.3|25006.3|0
1725014100000|2024-08-30 10:35:00|25026|25006|25026|25006|25026|25006|25026|25006|1
1725014110000|2024-08-30 10:35:10|25028.3|25008.3|25028.3|25008.3|25028.3|25008.3|25028.3|25008.3|1
1725014120000|2024-08-30 10:35:20|||||||||1
1725014140000|2024-08-30 10:35:40|25026|25006|25026|25006|25026|25006|25026|25006|1
1725014150000|2024-08-30 10:35:50|25028.3|25008.3|25028.5|25008.5|25028.5|25008.5|25028.3|25008.3|0
1725014170000|2024-08-30 10:36:10|25026|25006|25021.3|25001.3|25026|25006|25021.3|25001.3|1
1725014180000|2024-08-30 10:36:20|25023.5|25003.5|25023.5|25003.5|25023.5|25003.5|25023.5|25003.5|0
1725014190000|2024-08-30 10:36:30|25023.3|25003.3|25023.3|25003.3|25023.3|25003.3|25023.3|25003.3|1
1725014220000|2024-08-30 10:37:00|25023.5|25003.5|25023.5|25003.5|25023.5|25003.5|25023.5|25003.5|1
1725014250000|2024-08-30 10:37:30|25028|25008|25028.3|25008.3|25028.3|25008.3|25028|25008|0
1725014260000|2024-08-30 10:37:40|25030.5|25010.5|25031|25011|25031|25011|25030.5|25010.5|0
1725014270000|2024-08-30 10:37:50|25033.3|25013.3|25035.8|25015.8|25035.8|25015.8|25033.3|25013.3|0
1725014280000|2024-08-30 10:38:00|25036|25016|25043.3|25023.3|25043.3|25023.3|25036|25016|0
1725014290000|2024-08-30 10:38:10|25047.8|25027.8|25048.3|25028.3|25048.3|25028.3|25047.8|25027.8|0
1725014310000|2024-08-30 10:38:30|25046|25026|25041.3|25021.3|25046|25026|25041.3|25021.3|1
1725014320000|2024-08-30 10:38:40|25040.8|25020.8|25040.8|25020.8|25040.8|25020.8|25040.8|25020.8|0
1725014330000|2024-08-30 10:38:50|25036|25016|25036|25016|25036|25016|25036|25016|0
1725014340000|2024-08-30 10:39:00|25031|25011|25028.5|25008.5|25031|25011|25028.5|25008.5|0
1725014350000|2024-08-30 10:39:10|25026.3|25006.3|25026.3|25006.3|25026.3|25006.3|25026.3|25006.3|0
1725014400000|2024-08-30 10:40:00|25023.8|25003.8|25018.5|24998.5|25023.8|25003.8|25018.5|24998.5|3
1725014410000|2024-08-30 10:40:10|25021|25001|25021|25001|25021|25001|25021|25001|0
1725014460000|2024-08-30 10:41:00|25018.5|24998.5|25018.5|24998.5|25018.5|24998.5|25018.5|24998.5|0
1725014480000|2024-08-30 10:41:20|||||||||1
1725014520000|2024-08-30 10:42:00|25023.3|25003.3|25023.3|25003.3|25023.3|25003.3|25021|25001|2
1725014530000|2024-08-30 10:42:10|25023.5|25003.5|25025.8|25005.8|25025.8|25005.8|25023.5|25003.5|0
1725014540000|2024-08-30 10:42:20|25023.5|25003.5|25023.8|25003.8|25023.8|25003.8|25023.5|25003.5|7
1725014550000|2024-08-30 10:42:30|25021.3|25001.3|25021.3|25001.3|25023.5|25003.5|25021.3|25001.3|0
1725014560000|2024-08-30 10:42:40|25023.5|25003.5|25023.5|25003.5|25023.5|25003.5|25023.5|25003.5|1
1725014580000|2024-08-30 10:43:00|25021.3|25001.3|25006.8|24986.8|25021.3|25001.3|25006.8|24986.8|2
1725014590000|2024-08-30 10:43:10|25006.3|24986.3|25004.1|24984.1|25006.3|24986.3|25004.1|24984.1|1
1725014610000|2024-08-30 10:43:30|25001|24981|25003.5|24983.5|25003.5|24983.5|25001|24981|0
1725014620000|2024-08-30 10:43:40|25003.3|24983.3|25001.6|24981.6|25003.3|24983.3|24998.8|24978.8|3
1725014630000|2024-08-30 10:43:50|25001.3|24981.3|25001.3|24981.3|25001.3|24981.3|25001.3|24981.3|0
1725014640000|2024-08-30 10:44:00|25001.6|24981.6|24998.8|24978.8|25001.6|24981.6|24998.8|24978.8|0
1725014650000|2024-08-30 10:44:10|25006|24986|25006|24986|25006|24986|25006|24986|1
1725014670000|2024-08-30 10:44:30|25008.3|24988.3|25011.3|24991.3|25011.3|24991.3|25008.3|24988.3|0
1725014710000|2024-08-30 10:45:10|25011.8|24991.8|25011.8|24991.8|25011.8|24991.8|25011.8|24991.8|0
1725014730000|2024-08-30 10:45:30|25011.3|24991.3|25011.3|24991.3|25011.3|24991.3|25011.3|24991.3|0
1725014740000|2024-08-30 10:45:40|25016.3|24996.3|25023.8|25003.8|25023.8|25003.8|25016.3|24996.3|13
1725014760000|2024-08-30 10:46:00|25028.8|25008.8|25026.6|25006.6|25028.8|25008.8|25026.6|25006.6|1
1725014770000|2024-08-30 10:46:10|25026.3|25006.3|25033.5|25013.5|25033.5|25013.5|25026.3|25006.3|6
1725014780000|2024-08-30 10:46:20|25035.8|25015.8|25036|25016|25036|25016|25035.8|25015.8|0
1725014790000|2024-08-30 10:46:30|25038.5|25018.5|25041.3|25021.3|25041.3|25021.3|25038.5|25018.5|2
1725014800000|2024-08-30 10:46:40|25045.8|25025.8|25048.8|25028.8|25048.8|25028.8|25045.8|25025.8|0
1725014810000|2024-08-30 10:46:50|25053.3|25033.3|25053.8|25033.8|25053.8|25033.8|25053.3|25033.3|0
1725014830000|2024-08-30 10:47:10|25060.5|25040.5|25061.3|25041.3|25061.3|25041.3|25060.5|25040.5|0
1725014850000|2024-08-30 10:47:30|25059|25039|25058.8|25038.8|25061|25041|25058.8|25038.8|6
1725014860000|2024-08-30 10:47:40|25063.3|25043.3|25058.8|25038.8|25063.8|25043.8|25058.8|25038.8|0
1725014880000|2024-08-30 10:48:00|25061.3|25041.3|25061.3|25041.3|25061.3|25041.3|25061.3|25041.3|0
1725014910000|2024-08-30 10:48:30|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|1
1725014920000|2024-08-30 10:48:40|25056.5|25036.5|25056.5|25036.5|25056.5|25036.5|25056.5|25036.5|0
1725014930000|2024-08-30 10:48:50|25056.3|25036.3|25049.3|25029.3|25056.3|25036.3|25049.3|25029.3|2
1725014940000|2024-08-30 10:49:00|25048.8|25028.8|25046.3|25026.3|25048.8|25028.8|25046.3|25026.3|0
1725014950000|2024-08-30 10:49:10|25046.5|25026.5|25056.3|25036.3|25056.3|25036.3|25046.5|25026.5|2
1725014970000|2024-08-30 10:49:30|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|0
1725014980000|2024-08-30 10:49:40|25061.3|25041.3|25061.3|25041.3|25061.3|25041.3|25061.3|25041.3|0
1725014990000|2024-08-30 10:49:50|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|0
1725015000000|2024-08-30 10:50:00|25061|25041|25061.3|25041.3|25061.3|25041.3|25061|25041|0
1725015010000|2024-08-30 10:50:10|25063.5|25043.5|25081.3|25041.3|25081.3|25043.8|25063.5|25041.3|2
1725015030000|2024-08-30 10:50:30|25071.3|25051.3|25073.5|25053.5|25073.5|25053.5|25071.3|25051.3|1
1725015050000|2024-08-30 10:50:50|25073.8|25053.8|25073.8|25053.8|25073.8|25053.8|25073.8|25053.8|0
1725015070000|2024-08-30 10:51:10|25073.5|25053.5|25071.3|25051.3|25073.5|25053.5|25071.3|25051.3|1
1725015080000|2024-08-30 10:51:20|25078.8|25038.8|25078.8|25038.8|25078.8|25038.8|25078.8|25038.8|0
1725015090000|2024-08-30 10:51:30|25071.3|25051.3|25071.3|25051.3|25071.3|25051.3|25071.3|25051.3|0
1725015100000|2024-08-30 10:51:40|25078.8|25038.8|25078.8|25038.8|25078.8|25038.8|25078.8|25038.8|1
1725015160000|2024-08-30 10:52:40|25083.3|25043.3|25078.3|25058.3|25083.8|25058.3|25076|25043.3|1
1725015170000|2024-08-30 10:52:50|25075.8|25055.8|25075.8|25055.8|25075.8|25055.8|25075.8|25055.8|2
1725015180000|2024-08-30 10:53:00|25078|25058|25078.3|25058.3|25078.3|25058.3|25078|25058|0
1725015200000|2024-08-30 10:53:20|25076|25056|25075.8|25055.8|25078.3|25058.3|25075.8|25055.8|2
1725015210000|2024-08-30 10:53:30|25076|25056|25076|25056|25076|25056|25076|25056|2
1725015260000|2024-08-30 10:54:20|25075.5|25055.5|25071|25051|25075.5|25055.5|25068.5|25048.5|4
1725015270000|2024-08-30 10:54:30|25073.3|25053.3|25073.3|25053.3|25073.3|25053.3|25073.3|25053.3|2
1725015300000|2024-08-30 10:55:00|25071|25051|25073.8|25053.8|25073.8|25053.8|25071|25051|6
1725015400000|2024-08-30 10:56:40|25081|25061|25093.2|25073.2|25093.2|25073.2|25081|25061|14
1725015420000|2024-08-30 10:57:00|25095.7|25075.7|25095.7|25075.7|25095.7|25075.7|25095.7|25075.7|0
1725015460000|2024-08-30 10:57:40|25093.5|25073.5|25086.8|25066.8|25093.5|25073.5|25086.8|25066.8|1
1725015480000|2024-08-30 10:58:00|25089|25069|25093.5|25073.5|25093.5|25073.5|25089|25069|0
1725015500000|2024-08-30 10:58:20|25098|25078|25094|25074|25098|25078|25094|25074|4
1725015510000|2024-08-30 10:58:30|25093.5|25073.5|25098.8|25058.8|25098.8|25073.5|25091|25058.8|0
1725015520000|2024-08-30 10:58:40|25086|25066|25083.5|25063.5|25086|25066|25083.5|25063.5|0
1725015530000|2024-08-30 10:58:50|25081.3|25061.3|25083.5|25063.5|25083.5|25063.5|25081|25061|2
1725015540000|2024-08-30 10:59:00|25078.5|25058.5|25083.5|25063.5|25085.7|25065.7|25078.5|25058.5|2
1725015550000|2024-08-30 10:59:10|25081|25061|25088.5|25068.5|25093.2|25073.2|25081|25061|2
1725015570000|2024-08-30 10:59:30|25088.2|25068.2|25083.2|25063.2|25088.2|25068.2|25083.2|25063.2|0
1725015600000|2024-08-30 11:00:00|25083|25063|25083|25063|25083|25063|25083|25063|0
1725015620000|2024-08-30 11:00:20|25078.2|25058.2|25073.2|25053.2|25078.2|25058.2|25073.2|25053.2|1
1725015630000|2024-08-30 11:00:30|25075.7|25055.7|25075.7|25055.7|25075.7|25055.7|25075.7|25055.7|1
1725015640000|2024-08-30 11:00:40|||||||||1
1725015660000|2024-08-30 11:01:00|25078|25058|25078|25058|25078|25058|25078|25058|0
1725015670000|2024-08-30 11:01:10|25078.2|25058.2|25083.2|25063.2|25083.2|25063.2|25078.2|25058.2|1
1725015690000|2024-08-30 11:01:30|25088.2|25068.2|25086|25066|25088.2|25068.2|25086|25066|0
1725015700000|2024-08-30 11:01:40|25088|25068|25088.2|25068.2|25088.2|25068.2|25086|25066|0
1725015710000|2024-08-30 11:01:50|25085.7|25065.7|25081|25061|25085.7|25065.7|25081|25061|1
1725015720000|2024-08-30 11:02:00|25083.2|25063.2|25083.2|25063.2|25083.2|25063.2|25083.2|25063.2|0
1725015730000|2024-08-30 11:02:10|25085.5|25065.5|25086|25066|25086|25066|25083.8|25063.8|0
1725015740000|2024-08-30 11:02:20|25088.2|25068.2|25100.5|25080.5|25100.5|25080.5|25088.2|25068.2|5
1725015750000|2024-08-30 11:02:30|||||||||3
1725015760000|2024-08-30 11:02:40|25100.7|25080.7|25105.7|25085.7|25105.7|25085.7|25100.7|25080.7|14
1725015770000|2024-08-30 11:02:50|25123.2|25083.2|25123.2|25103.2|25123.2|25103.2|25123.2|25083.2|2
1725015780000|2024-08-30 11:03:00|25127.7|25107.7|25128.2|25108.2|25128.2|25108.2|25125.7|25105.7|4
1725015800000|2024-08-30 11:03:20|25130.5|25110.5|25130.5|25110.5|25130.5|25110.5|25130.5|25110.5|2
1725015810000|2024-08-30 11:03:30|25130.7|25110.7|25128.2|25108.2|25130.7|25110.7|25125.7|25105.7|3
1725015830000|2024-08-30 11:03:50|25125.7|25105.7|25128.2|25108.2|25128.2|25108.2|25123.2|25103.2|1
1725015860000|2024-08-30 11:04:20|||||||||1
1725015870000|2024-08-30 11:04:30|25127.7|25107.7|25113.2|25093.2|25128.2|25107.7|25113.2|25088.2|13
1725015890000|2024-08-30 11:04:50|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|1
1725015900000|2024-08-30 11:05:00|25118.2|25098.2|25118.2|25098.2|25118.2|25098.2|25118.2|25098.2|0
1725015910000|2024-08-30 11:05:10|25121|25101|25121|25101|25121|25101|25121|25101|0
1725015930000|2024-08-30 11:05:30|25123.2|25103.2|25123.2|25103.2|25123.2|25103.2|25123.2|25103.2|0
1725015960000|2024-08-30 11:06:00|25121|25101|25120.7|25100.7|25121|25101|25120.7|25100.7|1
1725015980000|2024-08-30 11:06:20|25115.5|25095.5|25115.5|25095.5|25115.5|25095.5|25115.5|25095.5|1
1725016020000|2024-08-30 11:07:00|25111|25091|25108.2|25088.2|25111|25091|25108.2|25088.2|0
1725016030000|2024-08-30 11:07:10|25110.7|25090.7|25110.7|25090.7|25110.7|25090.7|25110.7|25090.7|0
1725016040000|2024-08-30 11:07:20|25108.2|25088.2|25108.2|25088.2|25108.2|25088.2|25108.2|25088.2|0
1725016080000|2024-08-30 11:08:00|25110.5|25090.5|25118.2|25098.2|25118.2|25098.2|25108.2|25088.2|1
1725016090000|2024-08-30 11:08:10|25120.7|25100.7|25118.2|25098.2|25120.7|25100.7|25118.2|25098.2|0
1725016100000|2024-08-30 11:08:20|25123.2|25103.2|25123.2|25103.2|25123.2|25103.2|25123.2|25103.2|0
1725016120000|2024-08-30 11:08:40|25127.7|25107.7|25123.2|25103.2|25128.2|25108.2|25123.2|25103.2|1
1725016140000|2024-08-30 11:09:00|25123|25103|25120.7|25100.7|25123|25103|25120.7|25100.7|1
1725016150000|2024-08-30 11:09:10|25118.5|25098.5|25118.2|25098.2|25118.5|25098.5|25118.2|25098.2|0
1725016160000|2024-08-30 11:09:20|25113.7|25093.7|25113.2|25093.2|25113.7|25093.7|25113.2|25093.2|0
1725016180000|2024-08-30 11:09:40|25110.7|25090.7|25118.2|25058.2|25118.2|25090.7|25108.2|25058.2|7
1725016200000|2024-08-30 11:10:00|25116|25056|25085.7|25065.7|25116|25066.8|25085.7|25056|2
1725016210000|2024-08-30 11:10:10|25088|25068|25090.7|25070.7|25090.7|25070.7|25088|25068|0
1725016230000|2024-08-30 11:10:30|25093|25073|25093|25073|25093|25073|25093|25073|0
1725016240000|2024-08-30 11:10:40|25095.7|25075.7|25113.2|25093.2|25113.2|25093.2|25095.7|25068.2|7
1725016250000|2024-08-30 11:10:50|||||||||1
1725016290000|2024-08-30 11:11:30|25110.7|25090.7|25113.2|25093.2|25113.2|25093.2|25110.7|25090.7|0
1725016330000|2024-08-30 11:12:10|25115.5|25095.5|25118|25098|25118|25098|25115.5|25095.5|0
1725016350000|2024-08-30 11:12:30|25117.7|25097.7|25110.7|25090.7|25123|25097.7|25110.7|25083|1
1725016370000|2024-08-30 11:12:50|25108.5|25088.5|25108.2|25088.2|25108.5|25088.5|25108.2|25088.2|0
1725016380000|2024-08-30 11:13:00|25106|25086|25105.7|25085.7|25106|25086|25105.7|25085.7|0
1725016400000|2024-08-30 11:13:20|25108|25088|25108.2|25088.2|25108.2|25088.2|25108|25088|0
1725016410000|2024-08-30 11:13:30|25106|25086|25106|25086|25108.2|25088.2|25106|25086|0
1725016420000|2024-08-30 11:13:40|25108.5|25088.5|25108.5|25088.5|25108.5|25088.5|25108.5|25088.5|0
1725016430000|2024-08-30 11:13:50|25110.7|25090.7|25110.7|25090.7|25110.7|25090.7|25110.7|25090.7|0
1725016450000|2024-08-30 11:14:10|25105.7|25085.7|25108.2|25088.2|25108.2|25088.2|25105.7|25085.7|0
1725016470000|2024-08-30 11:14:30|25103.7|25083.7|25103.2|25083.2|25103.7|25083.7|25103.2|25083.2|8
1725016480000|2024-08-30 11:14:40|25094.3|25074.3|25093.2|25073.2|25094.3|25074.3|25093.2|25073.2|5
1725016500000|2024-08-30 11:15:00|25098.2|25078.2|25103.2|25083.2|25103.2|25083.2|25098.2|25078.2|3
1725016510000|2024-08-30 11:15:10|25105.7|25085.7|25105.7|25085.7|25105.7|25085.7|25105.7|25085.7|1
1725016520000|2024-08-30 11:15:20|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|1
1725016530000|2024-08-30 11:15:30|25090.7|25070.7|25076|25056|25090.7|25070.7|25076|25056|3
1725016540000|2024-08-30 11:15:40|25073.5|25053.5|25073.5|25053.5|25073.5|25053.5|25073.5|25053.5|1
1725016550000|2024-08-30 11:15:50|25076|25056|25088.2|25048.2|25088.2|25056|25076|25048.2|1
1725016560000|2024-08-30 11:16:00|25080.7|25060.7|25080.7|25060.7|25080.7|25060.7|25080.7|25060.7|1
1725016570000|2024-08-30 11:16:10|25083|25063|25084|25044|25084|25063.2|25076.5|25044|1
1725016580000|2024-08-30 11:16:20|25070.7|25050.7|25061.2|25041.2|25070.7|25050.7|25058.7|25038.7|2
1725016620000|2024-08-30 11:17:00|25063.5|25043.5|25063.7|25043.7|25063.7|25043.7|25058.7|25038.7|0
1725016630000|2024-08-30 11:17:10|||||||||4
1725016640000|2024-08-30 11:17:20|25066.2|25046.2|25076.2|25056.2|25088.2|25056.5|25066.2|25046.2|2
1725016650000|2024-08-30 11:17:30|25057.5|25037.5|25059|25039|25059|25039|25054|25034|6
1725016660000|2024-08-30 11:17:40|25058.7|25038.7|25058.5|25038.5|25058.7|25038.7|25058.5|25038.5|0
1725016670000|2024-08-30 11:17:50|25056|25036|25056|25036|25056|25036|25054|25034|1
1725016680000|2024-08-30 11:18:00|25058.2|25038.2|25058.5|25038.5|25058.5|25038.5|25058.2|25038.2|0
1725016690000|2024-08-30 11:18:10|25056|25036|25051.2|25031.2|25056|25036|25051.2|25031.2|1
1725016700000|2024-08-30 11:18:20|25056.2|25036.2|25056.5|25036.5|25058.7|25038.7|25056.2|25036.2|4
1725016710000|2024-08-30 11:18:30|25056.2|25036.2|25056.2|25036.2|25056.2|25036.2|25056.2|25036.2|0
1725016730000|2024-08-30 11:18:50|25056.8|25036.8|25061.2|25041.2|25061.2|25041.2|25056.8|25036.8|1
1725016760000|2024-08-30 11:19:20|25058.7|25038.7|25063.7|25043.7|25068.5|25043.7|25058.7|25028.5|1
1725016770000|2024-08-30 11:19:30|25066|25046|25056.8|25036.8|25066|25046|25056.8|25036.8|4
1725016780000|2024-08-30 11:19:40|25056.2|25036.2|25053.7|25033.7|25056.2|25036.2|25053.7|25033.7|0
1725016810000|2024-08-30 11:20:10|25048.7|25028.7|25048.7|25028.7|25048.7|25028.7|25048.7|25028.7|1
1725016820000|2024-08-30 11:20:20|25046.2|25026.2|25043.7|25023.7|25046.2|25026.2|25043.7|25023.7|2
1725016840000|2024-08-30 11:20:40|25046|25026|25048.5|25028.5|25048.5|25028.5|25046|25026|0
1725016850000|2024-08-30 11:20:50|25046.5|25026.5|25043.7|25023.7|25046.5|25026.5|25043.7|25023.7|0
1725016860000|2024-08-30 11:21:00|25046.5|25026.5|25046.5|25026.5|25046.5|25026.5|25046.5|25026.5|2
1725016870000|2024-08-30 11:21:10|25046.2|25026.2|25046.2|25026.2|25046.2|25026.2|25046.2|25026.2|0
1725016880000|2024-08-30 11:21:20|25043.7|25023.7|25043.7|25023.7|25043.7|25023.7|25043.7|25023.7|3
1725016930000|2024-08-30 11:22:10|25046.5|25026.5|25043.7|25023.7|25046.5|25026.5|25043.7|25023.7|1
1725016940000|2024-08-30 11:22:20|25046.2|25026.2|25046.2|25026.2|25046.2|25026.2|25046.2|25026.2|1
1725016960000|2024-08-30 11:22:40|||||||||1
1725017000000|2024-08-30 11:23:20|25051.2|25031.2|25051.2|25031.2|25051.2|25031.2|25051.2|25031.2|1
1725017020000|2024-08-30 11:23:40|25053.7|25033.7|25058.7|25038.7|25058.7|25038.7|25053.7|25033.7|0
1725017040000|2024-08-30 11:24:00|25056.5|25036.5|25056.2|25036.2|25056.5|25036.5|25056.2|25036.2|0
1725017050000|2024-08-30 11:24:10|25063.7|25023.7|25051.5|25031.5|25063.7|25031.5|25051.5|25023.7|0
1725017060000|2024-08-30 11:24:20|25051.2|25031.2|25051.2|25031.2|25051.2|25031.2|25051.2|25031.2|0
1725017070000|2024-08-30 11:24:30|25049|25029|25048.7|25028.7|25049|25029|25048.7|25028.7|0
1725017110000|2024-08-30 11:25:10|25051.2|25031.2|25053.7|25033.7|25053.7|25033.7|25048.7|25028.7|0
1725017140000|2024-08-30 11:25:40|25051.5|25031.5|25041.2|25021.2|25051.5|25031.5|25041.2|25021.2|2
1725017150000|2024-08-30 11:25:50|25041|25021|25038.7|25018.7|25041|25021|25038.7|25018.7|1
1725017160000|2024-08-30 11:26:00|25036.5|25016.5|25036.2|25016.2|25038.5|25018.5|25036.2|25016.2|0
1725017170000|2024-08-30 11:26:10|25038.5|25018.5|25038.7|25018.7|25038.7|25018.7|25038.5|25018.5|0
1725017180000|2024-08-30 11:26:20|25038.5|25018.5|25039|25019|25041.2|25021.2|25038.5|25018.5|2
1725017190000|2024-08-30 11:26:30|25038.7|25018.7|25036.2|25016.2|25038.7|25018.7|25033.5|25013.5|4
1725017220000|2024-08-30 11:27:00|25038.5|25018.5|25038.5|25018.5|25038.5|25018.5|25038.5|25018.5|1
1725017230000|2024-08-30 11:27:10|25041.2|25021.2|25043.7|25023.7|25043.7|25023.7|25041.2|25021.2|0
1725017240000|2024-08-30 11:27:20|25041.2|25021.2|25041.2|25021.2|25041.2|25021.2|25041.2|25021.2|1
1725017260000|2024-08-30 11:27:40|25038.7|25018.7|25043.7|25023.7|25043.7|25023.7|25036.2|25016.2|2
1725017270000|2024-08-30 11:27:50|25046.2|25026.2|25071.2|25051.2|25071.2|25051.2|25046.2|25026.2|1
1725017280000|2024-08-30 11:28:00|25071.5|25051.5|25069.2|25049.2|25071.5|25051.5|25069.2|25049.2|6
1725017290000|2024-08-30 11:28:10|25066.2|25046.2|25066.2|25046.2|25066.2|25046.2|25066.2|25046.2|0
1725017300000|2024-08-30 11:28:20|25071.2|25051.2|25068.7|25048.7|25073.7|25053.7|25068.7|25048.7|3
1725017310000|2024-08-30 11:28:30|25071.2|25051.2|25069|25049|25071.2|25051.2|25066.2|25046.2|22
1725017320000|2024-08-30 11:28:40|25071.5|25051.5|25071.5|25051.5|25071.5|25051.5|25071.5|25051.5|0
1725017330000|2024-08-30 11:28:50|25067|25047|25069|25049|25069|25049|25066.7|25046.7|0
1725017340000|2024-08-30 11:29:00|25066.7|25046.7|25061.2|25041.2|25068.5|25048.5|25061.2|25041.2|1
1725017350000|2024-08-30 11:29:10|25058.2|25038.2|25057.9|25037.9|25058.2|25038.2|25057.9|25037.9|1
1725017360000|2024-08-30 11:29:20|25053.7|25033.7|25051.5|25031.5|25053.7|25033.7|25051.5|25031.5|0
1725017370000|2024-08-30 11:29:30|25053.7|25033.7|25081.5|25061.5|25102.1|25066.5|25053.7|25033.7|14
1725017380000|2024-08-30 11:29:40|25086|25066|25086.5|25066.5|25086.5|25066.5|25086|25066|0
1725017400000|2024-08-30 11:30:00|25091.2|25071.2|25093.7|25073.7|25093.7|25073.7|25091.2|25071.2|1
1725017410000|2024-08-30 11:30:10|25098.2|25078.2|25098.2|25078.2|25098.2|25078.2|25098.2|25078.2|0
1725017420000|2024-08-30 11:30:20|25101|25081|25101|25081|25101|25081|25101|25081|0
1725017430000|2024-08-30 11:30:30|25108.7|25068.7|25092|25072|25108.7|25072|25092|25068.7|4
1725017440000|2024-08-30 11:30:40|25091|25071|25094|25074|25096.2|25076.2|25091|25071|4
1725017450000|2024-08-30 11:30:50|25098.7|25078.7|25098.5|25078.5|25098.7|25078.7|25096.2|25076.2|1
1725017460000|2024-08-30 11:31:00|25098.7|25078.7|25098.7|25078.7|25098.7|25078.7|25098.7|25078.7|1
1725017470000|2024-08-30 11:31:10|25096.2|25076.2|25098.7|25078.7|25098.7|25078.7|25096.2|25076.2|0
1725017480000|2024-08-30 11:31:20|25094.2|25074.2|25091.2|25071.2|25094.2|25074.2|25091.2|25071.2|0
1725017490000|2024-08-30 11:31:30|25088.7|25068.7|25074|25054|25088.7|25068.7|25074|25054|3
1725017500000|2024-08-30 11:31:40|25075.7|25055.7|25102.9|25062.9|25102.9|25062.9|25069|25044|27
1725017510000|2024-08-30 11:31:50|25103.4|25063.4|25091.2|25071.2|25103.4|25071.2|25091.2|25063.4|0
1725017530000|2024-08-30 11:32:10|25088.7|25068.7|25088.7|25068.7|25088.7|25068.7|25088.7|25068.7|0
1725017550000|2024-08-30 11:32:30|25090.9|25070.9|25101.2|25081.2|25101.2|25081.2|25090.9|25070.9|0
1725017560000|2024-08-30 11:32:40|25103.4|25083.4|25108.7|25088.7|25108.7|25088.7|25103.4|25083.4|3
1725017570000|2024-08-30 11:32:50|||||||||1
1725017580000|2024-08-30 11:33:00|25106.2|25086.2|25106.2|25086.2|25106.2|25086.2|25106.2|25086.2|2
1725017590000|2024-08-30 11:33:10|25104|25084|25106.2|25086.2|25106.2|25086.2|25104|25084|1
1725017600000|2024-08-30 11:33:20|25101.2|25081.2|25101.2|25081.2|25101.2|25081.2|25101.2|25081.2|0
1725017610000|2024-08-30 11:33:30|25113.4|25073.4|25108.7|25088.7|25113.4|25088.7|25108.7|25073.4|0
1725017620000|2024-08-30 11:33:40|25106.5|25086.5|25106.5|25086.5|25106.5|25086.5|25106.5|25086.5|1
1725017630000|2024-08-30 11:33:50|25108.4|25088.4|25108.7|25088.7|25108.7|25088.7|25108.4|25088.4|0
1725017640000|2024-08-30 11:34:00|25106.5|25086.5|25103.7|25083.7|25106.5|25086.5|25103.7|25083.7|1
1725017650000|2024-08-30 11:34:10|25101.2|25081.2|25101.2|25081.2|25101.2|25081.2|25101.2|25081.2|0
1725017660000|2024-08-30 11:34:20|25099|25079|25099|25079|25099|25079|25099|25079|0
1725017670000|2024-08-30 11:34:30|25098.7|25078.7|25099|25079|25100.9|25080.9|25098.7|25078.7|0
1725017680000|2024-08-30 11:34:40|25098.7|25078.7|25098.7|25078.7|25098.7|25078.7|25098.7|25078.7|0
1725017720000|2024-08-30 11:35:20|25101.2|25081.2|25098.4|25078.4|25101.2|25081.2|25096.2|25076.2|0
1725017730000|2024-08-30 11:35:30|25098.7|25078.7|25096.2|25076.2|25098.7|25078.7|25096.2|25076.2|2
1725017740000|2024-08-30 11:35:40|25098.7|25078.7|25098.7|25078.7|25098.7|25078.7|25098.7|25078.7|0
1725017750000|2024-08-30 11:35:50|25093.7|25073.7|25093.7|25073.7|25093.7|25073.7|25093.7|25073.7|1
1725017830000|2024-08-30 11:37:10|||||||||4
1725017840000|2024-08-30 11:37:20|25096.2|25076.2|25096.2|25076.2|25096.2|25076.2|25096.2|25076.2|0
1725017850000|2024-08-30 11:37:30|25098.4|25078.4|25096.5|25076.5|25098.7|25078.7|25096.5|25076.5|2
1725017860000|2024-08-30 11:37:40|25096.2|25076.2|25096.2|25076.2|25096.2|25076.2|25096.2|25076.2|0
1725017870000|2024-08-30 11:37:50|25096.5|25076.5|25096.5|25076.5|25096.5|25076.5|25096.5|25076.5|1
1725017880000|2024-08-30 11:38:00|25094.2|25074.2|25094.2|25074.2|25094.2|25074.2|25094.2|25074.2|0
1725017900000|2024-08-30 11:38:20|25094|25074|25094|25074|25094|25074|25094|25074|0
1725017920000|2024-08-30 11:38:40|25091.7|25071.7|25091.7|25071.7|25091.7|25071.7|25091.7|25071.7|1
1725017940000|2024-08-30 11:39:00|25091.5|25071.5|25073.7|25053.7|25091.5|25071.5|25071.5|25051.5|1
1725017950000|2024-08-30 11:39:10|||||||||1
1725017960000|2024-08-30 11:39:20|25071.2|25051.2|25071.2|25051.2|25071.2|25051.2|25071.2|25051.2|0
1725017970000|2024-08-30 11:39:30|25069|25049|25068.7|25048.7|25069|25049|25068.7|25048.7|0
1725018000000|2024-08-30 11:40:00|25066.2|25046.2|25058.7|25038.7|25066.2|25046.2|25056.5|25036.5|1
1725018010000|2024-08-30 11:40:10|25056.5|25036.5|25056.2|25036.2|25056.5|25036.5|25056.2|25036.2|0
1725018040000|2024-08-30 11:40:40|25055.7|25035.7|25051.2|25031.2|25055.7|25035.7|25051.2|25031.2|1
1725018050000|2024-08-30 11:40:50|25046.2|25026.2|25043.7|25023.7|25046.2|25026.2|25041.2|25021.2|2
1725018060000|2024-08-30 11:41:00|25041.2|25021.2|25041.2|25021.2|25041.2|25021.2|25041.2|25021.2|0
1725018090000|2024-08-30 11:41:30|25043.7|25023.7|25043.7|25023.7|25043.7|25023.7|25043.7|25023.7|3
1725018100000|2024-08-30 11:41:40|25045.9|25025.9|25045.9|25025.9|25045.9|25025.9|25045.9|25025.9|0
1725018110000|2024-08-30 11:41:50|25048.2|25028.2|25051.2|25031.2|25053.7|25033.7|25048.2|25028.2|4
1725018120000|2024-08-30 11:42:00|25053.4|25033.4|25053.7|25033.7|25053.7|25033.7|25051.2|25031.2|0
1725018140000|2024-08-30 11:42:20|25051.2|25031.2|25051.2|25031.2|25051.2|25031.2|25051.2|25031.2|5
1725018150000|2024-08-30 11:42:30|25049|25029|25049|25029|25049|25029|25049|25029|0
1725018180000|2024-08-30 11:43:00|25051.5|25031.5|25053.7|25033.7|25053.7|25033.7|25051.5|25031.5|3
1725018190000|2024-08-30 11:43:10|25051.5|25031.5|25051.2|25031.2|25051.5|25031.5|25050.9|25030.9|1
1725018240000|2024-08-30 11:44:00|||||||||23
1725018250000|2024-08-30 11:44:10|25048.7|25028.7|25048.7|25028.7|25048.7|25028.7|25048.7|25028.7|0
1725018260000|2024-08-30 11:44:20|||||||||1
1725018280000|2024-08-30 11:44:40|25046.2|25026.2|25033.9|25013.9|25046.2|25026.2|25033.9|25013.9|1
1725018290000|2024-08-30 11:44:50|25028.7|25008.7|25028.7|25008.7|25028.7|25008.7|25028.7|25008.7|0
1725018300000|2024-08-30 11:45:00|25026.2|25006.2|25031.2|25011.2|25031.2|25011.2|25026.2|25006.2|1
1725018310000|2024-08-30 11:45:10|25028.7|25008.7|25028.7|25008.7|25028.7|25008.7|25028.7|25008.7|2
1725018320000|2024-08-30 11:45:20|25023.9|25003.9|25018.7|24998.7|25023.9|25003.9|25018.7|24998.7|1
1725018330000|2024-08-30 11:45:30|25016.4|24996.4|25013.7|24993.7|25016.4|24996.4|25013.7|24993.7|0
1725018340000|2024-08-30 11:45:40|25011.2|24991.2|25008.7|24988.7|25011.2|24991.2|25008.7|24988.7|5
1725018350000|2024-08-30 11:45:50|25006.4|24986.4|25006.2|24986.2|25006.4|24986.4|25003.9|24983.9|2
1725018360000|2024-08-30 11:46:00|25003.7|24983.7|25006.2|24986.2|25006.2|24986.2|25003.7|24983.7|1
1725018370000|2024-08-30 11:46:10|25001.2|24981.2|25001.2|24981.2|25001.2|24981.2|25001.2|24981.2|2
1725018380000|2024-08-30 11:46:20|||||||||1
1725018400000|2024-08-30 11:46:40|25003.4|24983.4|25006.2|24986.2|25006.2|24986.2|25003.4|24983.4|4
1725018420000|2024-08-30 11:47:00|25001.2|24981.2|24973.7|24953.7|25001.2|24981.2|24968.9|24948.9|23
1725018430000|2024-08-30 11:47:10|24964.5|24944.5|24959.5|24939.5|24966.7|24946.7|24959.5|24939.5|35
1725018440000|2024-08-30 11:47:20|24959.2|24939.2|24961.7|24941.7|24961.7|24941.7|24956.7|24936.7|1
1725018450000|2024-08-30 11:47:30|24958.9|24938.9|24954.2|24934.2|24958.9|24938.9|24954.2|24934.2|3
1725018460000|2024-08-30 11:47:40|24949.2|24929.2|24929.7|24909.7|24949.2|24929.2|24929.7|24909.7|17
1725018470000|2024-08-30 11:47:50|24929.2|24909.2|24933.7|24913.7|24934.2|24914.2|24929.2|24909.2|7
1725018480000|2024-08-30 11:48:00|24933.9|24913.9|24926.7|24906.7|24933.9|24913.9|24926.7|24906.7|4
1725018490000|2024-08-30 11:48:10|24931.2|24911.2|24931.7|24911.7|24931.7|24911.7|24931.2|24911.2|5
1725018500000|2024-08-30 11:48:20|24929.2|24909.2|24933.9|24913.9|24933.9|24913.9|24929.2|24909.2|3
1725018510000|2024-08-30 11:48:30|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|0
1725018520000|2024-08-30 11:48:40|24936.7|24916.7|24941.7|24921.7|24941.7|24921.7|24936.7|24916.7|10
1725018530000|2024-08-30 11:48:50|||||||||1
1725018540000|2024-08-30 11:49:00|||||||||2
1725018550000|2024-08-30 11:49:10|24937.2|24917.2|24932.2|24912.2|24937.2|24917.2|24932.2|24912.2|1
1725018560000|2024-08-30 11:49:20|24934.5|24914.5|24934.2|24914.2|24934.5|24914.5|24934.2|24914.2|0
1725018570000|2024-08-30 11:49:30|24932|24912|24931.7|24911.7|24932|24912|24931.7|24911.7|0
1725018590000|2024-08-30 11:49:50|24926.7|24906.7|24926.7|24906.7|24926.7|24906.7|24926.7|24906.7|1
1725018600000|2024-08-30 11:50:00|||||||||2
1725018610000|2024-08-30 11:50:10|24934.2|24914.2|24936.7|24916.7|24936.7|24916.7|24934.2|24914.2|2
1725018630000|2024-08-30 11:50:30|24936.4|24916.4|24934.7|24914.7|24937|24917|24933.9|24913.9|7
1725018640000|2024-08-30 11:50:40|24937|24917|24934.2|24914.2|24937|24917|24934.2|24914.2|0
1725018650000|2024-08-30 11:50:50|24931.7|24911.7|24920|24900|24931.7|24911.7|24920|24900|1
1725018660000|2024-08-30 11:51:00|24919.5|24899.5|24916.7|24896.7|24919.5|24899.5|24916.7|24896.7|15
1725018670000|2024-08-30 11:51:10|24911.7|24891.7|24906.7|24886.7|24911.7|24891.7|24894.2|24874.2|6
1725018680000|2024-08-30 11:51:20|24908.9|24888.9|24904.2|24884.2|24909.2|24889.2|24904.2|24884.2|3
1725018700000|2024-08-30 11:51:40|24906.7|24886.7|24906.7|24886.7|24906.7|24886.7|24906.7|24886.7|1
1725018710000|2024-08-30 11:51:50|24902.2|24882.2|24901.7|24881.7|24902.2|24882.2|24901.7|24881.7|4
1725018720000|2024-08-30 11:52:00|24899.5|24879.5|24894.2|24874.2|24899.5|24879.5|24894.2|24874.2|0
1725018730000|2024-08-30 11:52:10|24896.7|24876.7|24904.2|24884.2|24913.9|24889.2|24896.7|24873.9|7
1725018740000|2024-08-30 11:52:20|24902|24882|24901.7|24881.7|24902|24882|24901.7|24881.7|1
1725018750000|2024-08-30 11:52:30|24899.2|24879.2|24911.2|24891.2|24911.2|24891.2|24899.2|24879.2|22
1725018770000|2024-08-30 11:52:50|24918.7|24878.7|24918.4|24878.4|24918.7|24878.7|24918.4|24878.4|1
1725018780000|2024-08-30 11:53:00|24918.2|24878.2|24918.1|24878.1|24918.4|24878.4|24918.1|24878.1|0
1725018790000|2024-08-30 11:53:10|24903.7|24883.7|24903.7|24883.7|24903.7|24883.7|24903.7|24883.7|2
1725018800000|2024-08-30 11:53:20|24903.9|24883.9|24901.2|24881.2|24903.9|24883.9|24901.2|24881.2|0
1725018810000|2024-08-30 11:53:30|24898.9|24878.9|24893.9|24873.9|24898.9|24878.9|24893.9|24873.9|0
1725018820000|2024-08-30 11:53:40|24894.5|24874.5|24898.9|24878.9|24898.9|24878.9|24894.5|24874.5|5
1725018830000|2024-08-30 11:53:50|24901.4|24881.4|24923.7|24903.7|24926.2|24906.2|24901.4|24881.4|7
1725018840000|2024-08-30 11:54:00|||||||||2
1725018850000|2024-08-30 11:54:10|24921.4|24901.4|24921.4|24901.4|24921.4|24901.4|24921.4|24901.4|1
1725018860000|2024-08-30 11:54:20|24924.2|24904.2|24924.2|24904.2|24924.2|24904.2|24924.2|24904.2|2
1725018870000|2024-08-30 11:54:30|24926.4|24906.4|24926.4|24906.4|24926.4|24906.4|24926.4|24906.4|0
1725018890000|2024-08-30 11:54:50|24927|24907|24927|24907|24927|24907|24927|24907|0
1725018900000|2024-08-30 11:55:00|24924.2|24904.2|24924.2|24904.2|24924.2|24904.2|24924.2|24904.2|1
1725018910000|2024-08-30 11:55:10|24926.4|24906.4|24926.7|24906.7|24926.7|24906.7|24926.4|24906.4|2
1725018920000|2024-08-30 11:55:20|24928.9|24908.9|24923.4|24903.4|24929.2|24909.2|24923.4|24903.4|1
1725018930000|2024-08-30 11:55:30|24922.9|24902.9|24900.9|24880.9|24928.7|24902.9|24898.4|24868.7|4
1725018940000|2024-08-30 11:55:40|24903.9|24883.9|24923.4|24883.4|24923.4|24888.9|24903.9|24883.4|0
1725018950000|2024-08-30 11:55:50|24911.2|24891.2|24911.2|24891.2|24911.2|24891.2|24911.2|24891.2|3
1725018960000|2024-08-30 11:56:00|24908.9|24888.9|24908.9|24888.9|24908.9|24888.9|24908.9|24888.9|0
1725018970000|2024-08-30 11:56:10|24906.4|24886.4|24896.4|24876.4|24906.4|24886.4|24896.4|24876.4|2
1725018980000|2024-08-30 11:56:20|24893.9|24873.9|24903.7|24883.7|24903.7|24883.7|24893.9|24873.9|7
1725018990000|2024-08-30 11:56:30|24904.2|24884.2|24911.7|24891.7|24913.9|24893.9|24904.2|24884.2|4
1725019000000|2024-08-30 11:56:40|24911.4|24891.4|24923.9|24903.9|24923.9|24903.9|24911.4|24891.4|2
1725019010000|2024-08-30 11:56:50|24926.4|24906.4|24926.7|24906.7|24926.7|24906.7|24926.4|24906.4|2
1725019020000|2024-08-30 11:57:00|24928.9|24908.9|24956.4|24936.4|24956.4|24936.4|24928.9|24908.9|4
1725019030000|2024-08-30 11:57:10|24954.2|24934.2|24951.4|24931.4|24963.9|24943.9|24951.4|24931.4|5
1725019040000|2024-08-30 11:57:20|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|1
1725019050000|2024-08-30 11:57:30|24949.5|24929.5|24951.7|24931.7|24951.7|24931.7|24949.2|24929.2|0
1725019070000|2024-08-30 11:57:50|24953.9|24933.9|24953.9|24933.9|24953.9|24933.9|24953.9|24933.9|1
1725019080000|2024-08-30 11:58:00|24956.4|24936.4|24976.2|24956.2|24981.2|24961.2|24953.9|24933.9|27
1725019090000|2024-08-30 11:58:10|24978.7|24958.7|24981.2|24961.2|24981.2|24961.2|24978.7|24958.7|3
1725019100000|2024-08-30 11:58:20|24978.9|24958.9|24978.7|24958.7|24978.9|24958.9|24978.7|24958.7|1
1725019110000|2024-08-30 11:58:30|24981.2|24961.2|24991.2|24971.2|24991.2|24971.2|24981.2|24961.2|16
1725019120000|2024-08-30 11:58:40|24986.2|24966.2|24981.2|24961.2|24986.2|24966.2|24981.2|24961.2|4
1725019140000|2024-08-30 11:59:00|24978.9|24958.9|24981.2|24961.2|24981.2|24961.2|24978.9|24958.9|1
1725019180000|2024-08-30 11:59:40|24983.7|24963.7|24988.7|24968.7|24988.7|24968.7|24983.7|24963.7|11
1725019190000|2024-08-30 11:59:50|24993.7|24973.7|24998.7|24978.7|24998.7|24978.7|24993.7|24973.7|8
1725019200000|2024-08-30 12:00:00|24998.9|24978.9|25003.4|24983.4|25007.9|24987.9|24998.9|24978.9|8
1725019210000|2024-08-30 12:00:10|25005.6|24985.6|25007.9|24987.9|25007.9|24987.9|25005.6|24985.6|2
1725019220000|2024-08-30 12:00:20|25005.6|24985.6|25005.6|24985.6|25005.6|24985.6|25005.6|24985.6|4
1725019230000|2024-08-30 12:00:30|25005.9|24985.9|25041.4|25021.4|25046.4|25026.4|25005.9|24985.9|15
1725019240000|2024-08-30 12:00:40|25036.4|25016.4|25021.7|25001.7|25036.4|25016.4|25021.7|25001.7|3
1725019250000|2024-08-30 12:00:50|25021.4|25001.4|25021.2|25001.2|25028.9|25001.4|25021.2|24988.9|2
1725019260000|2024-08-30 12:01:00|25018.9|24998.9|25018.9|24998.9|25018.9|24998.9|25016.4|24996.4|4
1725019270000|2024-08-30 12:01:10|25021.2|25001.2|25021.2|25001.2|25021.2|25001.2|25021.2|25001.2|1
1725019280000|2024-08-30 12:01:20|25018.9|24998.9|25011.4|24991.4|25018.9|24998.9|25011.4|24991.4|11
1725019290000|2024-08-30 12:01:30|25010.9|24990.9|25010.9|24990.9|25010.9|24990.9|25010.9|24990.9|1
1725019310000|2024-08-30 12:01:50|25001.2|24981.2|24991.9|24971.9|25001.2|24981.2|24991.9|24971.9|2
1725019320000|2024-08-30 12:02:00|24991.4|24971.4|24983.4|24963.4|24991.4|24971.4|24983.4|24963.4|5
1725019330000|2024-08-30 12:02:10|24988.7|24968.7|24988.7|24968.7|24988.7|24968.7|24988.7|24968.7|1
1725019340000|2024-08-30 12:02:20|24990.9|24970.9|24988.7|24968.7|24991.2|24971.2|24988.7|24968.7|2
1725019350000|2024-08-30 12:02:30|24986.2|24966.2|24986.2|24966.2|24986.2|24966.2|24986.2|24966.2|1
1725019380000|2024-08-30 12:03:00|24986.9|24946.9|24961.4|24941.4|24993.9|24948.7|24961.4|24933.9|5
1725019390000|2024-08-30 12:03:10|24959.2|24939.2|24961.4|24941.4|24961.7|24941.7|24959.2|24939.2|0
1725019400000|2024-08-30 12:03:20|24966.2|24946.2|24968.7|24948.7|24968.7|24948.7|24966.2|24946.2|5
1725019420000|2024-08-30 12:03:40|||||||||1
1725019440000|2024-08-30 12:04:00|24971.2|24951.2|24966.4|24946.4|24971.2|24951.2|24966.4|24946.4|2
1725019450000|2024-08-30 12:04:10|24968.7|24948.7|24968.7|24948.7|24968.7|24948.7|24968.7|24948.7|3
1725019460000|2024-08-30 12:04:20|24966.4|24946.4|24957.2|24937.2|24966.4|24946.4|24957.2|24937.2|6
1725019480000|2024-08-30 12:04:40|24956.4|24936.4|24954.2|24934.2|24956.4|24936.4|24954.2|24934.2|1
1725019490000|2024-08-30 12:04:50|24951.9|24931.9|24951.4|24931.4|24954.2|24934.2|24951.4|24931.4|1
1725019500000|2024-08-30 12:05:00|24949.4|24929.4|24949.4|24929.4|24949.4|24929.4|24946.9|24926.9|0
1725019510000|2024-08-30 12:05:10|24946.9|24926.9|24949.4|24929.4|24949.4|24929.4|24946.9|24926.9|1
1725019520000|2024-08-30 12:05:20|24946.9|24926.9|24943.9|24923.9|24946.9|24926.9|24943.9|24923.9|6
1725019530000|2024-08-30 12:05:30|24941.7|24921.7|24941.2|24921.2|24941.7|24921.7|24941.2|24921.2|0
1725019540000|2024-08-30 12:05:40|24940.9|24920.9|24940.9|24920.9|24940.9|24920.9|24940.9|24920.9|0
1725019550000|2024-08-30 12:05:50|24936.2|24916.2|24931.7|24911.7|24936.2|24916.2|24931.7|24911.7|1
1725019560000|2024-08-30 12:06:00|24931.4|24911.4|24926.9|24906.9|24931.4|24911.4|24926.9|24906.9|1
1725019570000|2024-08-30 12:06:10|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|3
1725019600000|2024-08-30 12:06:40|24926.7|24906.7|24935.9|24915.9|24935.9|24915.9|24926.7|24906.7|2
1725019610000|2024-08-30 12:06:50|24936.4|24916.4|24938.9|24918.9|24938.9|24918.9|24936.4|24916.4|2
1725019620000|2024-08-30 12:07:00|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|1
1725019630000|2024-08-30 12:07:10|24934.4|24914.4|24931.7|24911.7|24934.4|24914.4|24931.7|24911.7|3
1725019640000|2024-08-30 12:07:20|24929.4|24909.4|24929.4|24909.4|24929.4|24909.4|24929.4|24909.4|4
1725019650000|2024-08-30 12:07:30|24929.2|24909.2|24924.2|24904.2|24929.2|24909.2|24924.2|24904.2|0
1725019670000|2024-08-30 12:07:50|24936.7|24916.7|24943.9|24923.9|24943.9|24923.9|24936.7|24916.7|2
1725019680000|2024-08-30 12:08:00|24941.4|24921.4|24943.6|24923.6|24946.4|24926.4|24941.4|24921.4|3
1725019690000|2024-08-30 12:08:10|24943.9|24923.9|24943.9|24923.9|24943.9|24923.9|24943.9|24923.9|0
1725019700000|2024-08-30 12:08:20|24946.4|24926.4|24948.9|24928.9|24948.9|24928.9|24946.4|24926.4|1
1725019710000|2024-08-30 12:08:30|24951.1|24931.1|24951.1|24931.1|24951.1|24931.1|24951.1|24931.1|1
1725019720000|2024-08-30 12:08:40|24953.6|24933.6|24956.1|24936.1|24956.1|24936.1|24953.6|24933.6|1
1725019730000|2024-08-30 12:08:50|24958.6|24938.6|24956.1|24936.1|24958.6|24938.6|24956.1|24936.1|1
1725019740000|2024-08-30 12:09:00|24956.4|24936.4|24961.4|24941.4|24961.4|24941.4|24956.4|24936.4|1
1725019760000|2024-08-30 12:09:20|24961.1|24941.1|24961.1|24941.1|24961.1|24941.1|24961.1|24941.1|1
1725019790000|2024-08-30 12:09:50|24961.4|24941.4|24961.1|24941.1|24961.4|24941.4|24961.1|24941.1|2
1725019800000|2024-08-30 12:10:00|24958.6|24938.6|24961.1|24941.1|24961.1|24941.1|24958.6|24938.6|3
1725019810000|2024-08-30 12:10:10|24963.9|24943.9|24963.9|24943.9|24963.9|24943.9|24963.9|24943.9|1
1725019840000|2024-08-30 12:10:40|24966.1|24946.1|24966.4|24946.4|24966.4|24946.4|24966.1|24946.1|0
1725019850000|2024-08-30 12:10:50|24968.6|24948.6|24973.4|24953.4|24973.4|24953.4|24968.6|24948.6|3
1725019860000|2024-08-30 12:11:00|24973.6|24953.6|24975.9|24955.9|24975.9|24955.9|24973.6|24953.6|0
1725019900000|2024-08-30 12:11:40|24976.1|24956.1|24976.1|24956.1|24976.1|24956.1|24973.6|24953.6|1
1725019910000|2024-08-30 12:11:50|||||||||1
1725019950000|2024-08-30 12:12:30|24971.4|24951.4|24976.1|24956.1|24976.1|24956.1|24971.4|24951.4|1
1725019960000|2024-08-30 12:12:40|24973.9|24953.9|24973.9|24953.9|24973.9|24953.9|24973.9|24953.9|0
1725019980000|2024-08-30 12:13:00|24971.7|24951.7|24973.6|24953.6|24973.6|24953.6|24971.4|24951.4|0
1725019990000|2024-08-30 12:13:10|24976.1|24956.1|24976.1|24956.1|24976.1|24956.1|24976.1|24956.1|0
1725020000000|2024-08-30 12:13:20|24976.4|24956.4|24973.9|24953.9|24976.4|24956.4|24973.9|24953.9|1
1725020010000|2024-08-30 12:13:30|24973.6|24953.6|24971.1|24951.1|24973.6|24953.6|24971.1|24951.1|0
1725020020000|2024-08-30 12:13:40|||||||||1
1725020030000|2024-08-30 12:13:50|24966.7|24946.7|24966.1|24946.1|24968.9|24948.9|24966.1|24946.1|1
1725020040000|2024-08-30 12:14:00|24963.9|24943.9|24958.6|24938.6|24966.1|24946.1|24958.6|24938.6|2
1725020050000|2024-08-30 12:14:10|24956.1|24936.1|24948.9|24928.9|24956.1|24936.1|24948.9|24928.9|4
1725020060000|2024-08-30 12:14:20|24948.6|24928.6|24943.9|24923.9|24948.6|24928.6|24943.9|24923.9|9
1725020070000|2024-08-30 12:14:30|24941.4|24921.4|24941.4|24921.4|24941.4|24921.4|24941.4|24921.4|1
1725020090000|2024-08-30 12:14:50|24938.9|24918.9|24938.9|24918.9|24938.9|24918.9|24938.9|24918.9|0
1725020100000|2024-08-30 12:15:00|24934.4|24914.4|24934.4|24914.4|24934.4|24914.4|24934.4|24914.4|2
1725020110000|2024-08-30 12:15:10|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|0
1725020120000|2024-08-30 12:15:20|24936.1|24916.1|24951.1|24931.1|24951.1|24931.1|24936.1|24916.1|5
1725020130000|2024-08-30 12:15:30|24948.6|24928.6|24948.6|24928.6|24948.6|24928.6|24948.6|24928.6|0
1725020140000|2024-08-30 12:15:40|24948.4|24928.4|24948.4|24928.4|24948.4|24928.4|24948.4|24928.4|1
1725020150000|2024-08-30 12:15:50|24948.6|24928.6|24943.6|24923.6|24948.6|24928.6|24943.6|24923.6|1
1725020160000|2024-08-30 12:16:00|24941.4|24921.4|24931.1|24911.1|24941.4|24921.4|24931.1|24911.1|2
1725020170000|2024-08-30 12:16:10|24933.4|24913.4|24926.7|24906.7|24933.6|24913.6|24926.7|24906.7|3
1725020190000|2024-08-30 12:16:30|24923.9|24903.9|24916.4|24896.4|24923.9|24903.9|24916.4|24896.4|2
1725020200000|2024-08-30 12:16:40|24918.6|24898.6|24916.4|24896.4|24918.9|24898.9|24916.4|24896.4|2
1725020210000|2024-08-30 12:16:50|24918.6|24898.6|24926.1|24906.1|24926.1|24906.1|24918.6|24898.6|2
1725020220000|2024-08-30 12:17:00|||||||||1
1725020230000|2024-08-30 12:17:10|||||||||3
1725020250000|2024-08-30 12:17:30|24931.1|24911.1|24931.1|24911.1|24931.1|24911.1|24931.1|24911.1|0
1725020260000|2024-08-30 12:17:40|24926.4|24906.4|24926.4|24906.4|24926.4|24906.4|24926.4|24906.4|1
1725020270000|2024-08-30 12:17:50|||||||||1
1725020280000|2024-08-30 12:18:00|24930.9|24910.9|24943.1|24923.1|24943.1|24923.1|24930.9|24910.9|10
1725020290000|2024-08-30 12:18:10|24947.8|24927.8|24943.6|24923.6|24947.8|24927.8|24943.6|24923.6|0
1725020320000|2024-08-30 12:18:40|24941.4|24921.4|24941.1|24921.1|24941.4|24921.4|24941.1|24921.1|0
1725020330000|2024-08-30 12:18:50|24938.6|24918.6|24936.1|24916.1|24938.6|24918.6|24936.1|24916.1|2
1725020340000|2024-08-30 12:19:00|24935.9|24915.9|24933.9|24913.9|24936.1|24916.1|24933.9|24913.9|0
1725020350000|2024-08-30 12:19:10|||||||||1
1725020370000|2024-08-30 12:19:30|24934.2|24914.2|24938.6|24918.6|24938.6|24918.6|24934.2|24914.2|2
1725020410000|2024-08-30 12:20:10|24941.1|24921.1|24950.6|24930.6|24952.8|24932.8|24941.1|24921.1|2
1725020420000|2024-08-30 12:20:20|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|1
1725020430000|2024-08-30 12:20:30|24941.4|24921.4|24943.9|24923.9|24943.9|24923.9|24941.1|24921.1|9
1725020440000|2024-08-30 12:20:40|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|0
1725020480000|2024-08-30 12:21:20|24941.4|24921.4|24941.4|24921.4|24941.4|24921.4|24941.4|24921.4|1
1725020490000|2024-08-30 12:21:30|||||||||1
1725020500000|2024-08-30 12:21:40|24938.9|24918.9|24931.4|24911.4|24938.9|24918.9|24931.4|24911.4|2
1725020510000|2024-08-30 12:21:50|24935.9|24915.9|24948.9|24928.9|24951.1|24931.1|24935.9|24915.9|5
1725020520000|2024-08-30 12:22:00|||||||||1
1725020530000|2024-08-30 12:22:10|24951.1|24931.1|24951.1|24931.1|24951.1|24931.1|24951.1|24931.1|0
1725020540000|2024-08-30 12:22:20|24953.4|24933.4|24958.4|24938.4|24958.4|24938.4|24953.4|24933.4|5
1725020550000|2024-08-30 12:22:30|24958.6|24938.6|24973.4|24953.4|24973.4|24953.4|24958.6|24938.6|9
1725020560000|2024-08-30 12:22:40|24973.6|24953.6|24986.1|24966.1|24986.1|24966.1|24973.6|24953.6|3
1725020570000|2024-08-30 12:22:50|24983.9|24963.9|24983.9|24963.9|24983.9|24963.9|24983.9|24963.9|5
1725020580000|2024-08-30 12:23:00|24970.2|24950.2|24970.2|24950.2|24970.2|24950.2|24970.2|24950.2|1
1725020590000|2024-08-30 12:23:10|24979.1|24959.1|25002.4|24962.4|25011.9|24991.9|24979.1|24959.1|16
1725020600000|2024-08-30 12:23:20|24984.4|24964.4|24981.6|24961.6|24984.4|24964.4|24981.6|24961.6|8
1725020610000|2024-08-30 12:23:30|||||||||1
1725020640000|2024-08-30 12:24:00|24981.9|24961.9|24979.4|24959.4|24981.9|24961.9|24977.2|24957.2|1
1725020650000|2024-08-30 12:24:10|24974.7|24954.7|24976.9|24956.9|24976.9|24956.9|24974.7|24954.7|2
1725020660000|2024-08-30 12:24:20|24976.6|24956.6|24981.6|24961.6|24981.6|24961.6|24976.6|24956.6|1
1725020670000|2024-08-30 12:24:30|24976.6|24956.6|24979.1|24959.1|24979.1|24959.1|24976.6|24956.6|10
1725020680000|2024-08-30 12:24:40|24974.7|24954.7|24974.7|24954.7|24979.1|24959.1|24974.4|24954.4|0
1725020690000|2024-08-30 12:24:50|24974.4|24954.4|24974.4|24954.4|24974.4|24954.4|24974.4|24954.4|0
1725020700000|2024-08-30 12:25:00|24976.6|24956.6|24976.9|24956.9|24976.9|24956.9|24976.6|24956.6|2
1725020710000|2024-08-30 12:25:10|24979.1|24959.1|24976.6|24956.6|24979.1|24959.1|24976.6|24956.6|0
1725020720000|2024-08-30 12:25:20|24979.4|24959.4|24979.4|24959.4|24979.4|24959.4|24979.4|24959.4|0
1725020730000|2024-08-30 12:25:30|24981.6|24961.6|25003.4|24983.4|25008.1|24983.4|24981.6|24961.6|25
1725020740000|2024-08-30 12:25:40|24998.9|24978.9|24998.6|24978.6|24998.9|24978.9|24998.6|24978.6|0
1725020750000|2024-08-30 12:25:50|||||||||1
1725020760000|2024-08-30 12:26:00|24993.9|24973.9|24993.9|24973.9|24993.9|24973.9|24993.9|24973.9|0
1725020780000|2024-08-30 12:26:20|24998.9|24978.9|25001.1|24981.1|25001.1|24981.1|24998.9|24978.9|1
1725020790000|2024-08-30 12:26:30|25006.1|24986.1|25006.1|24986.1|25008.4|24988.4|25006.1|24986.1|1
1725020800000|2024-08-30 12:26:40|25008.9|24988.9|25008.6|24988.6|25008.9|24988.9|25003.9|24983.9|1
1725020810000|2024-08-30 12:26:50|25011.1|24991.1|25011.4|24991.4|25011.4|24991.4|25011.1|24991.1|4
1725020820000|2024-08-30 12:27:00|25011.6|24991.6|25008.9|24988.9|25011.6|24991.6|25008.9|24988.9|1
1725020830000|2024-08-30 12:27:10|25009.1|24989.1|25008.6|24988.6|25011.4|24991.4|25008.6|24988.6|3
1725020850000|2024-08-30 12:27:30|25010.9|24990.9|25008.9|24988.9|25011.1|24991.1|25008.9|24988.9|0
1725020880000|2024-08-30 12:28:00|25006.6|24986.6|25006.4|24986.4|25006.6|24986.6|25006.4|24986.4|0
1725020910000|2024-08-30 12:28:30|25008.9|24988.9|25008.9|24988.9|25008.9|24988.9|25008.9|24988.9|6
1725020920000|2024-08-30 12:28:40|25003.9|24983.9|25001.6|24981.6|25003.9|24983.9|25001.6|24981.6|1
1725020930000|2024-08-30 12:28:50|25001.1|24981.1|25008.3|24968.3|25008.3|24981.1|25001.1|24968.3|0
1725020940000|2024-08-30 12:29:00|25000.6|24980.6|25008.6|24968.6|25008.6|24981.1|25000.6|24968.6|1
1725020950000|2024-08-30 12:29:10|25000.8|24980.8|25000.8|24980.8|25000.8|24980.8|25000.8|24980.8|0
1725020970000|2024-08-30 12:29:30|24998.6|24978.6|24998.6|24978.6|24998.6|24978.6|24998.6|24978.6|2
1725020990000|2024-08-30 12:29:50|24996.4|24976.4|24996.1|24976.1|24996.4|24976.4|24996.1|24976.1|1
1725021000000|2024-08-30 12:30:00|24996.4|24976.4|24956.1|24936.1|24996.4|24976.4|24951.6|24931.6|12
1725021010000|2024-08-30 12:30:10|24955.8|24935.8|24921.1|24901.1|24955.8|24935.8|24921.1|24901.1|25
1725021020000|2024-08-30 12:30:20|24918.9|24898.9|24911.1|24891.1|24918.9|24898.9|24911.1|24891.1|16
1725021030000|2024-08-30 12:30:30|24906.4|24886.4|24884.1|24864.1|24906.4|24886.4|24874.4|24854.4|28
1725021040000|2024-08-30 12:30:40|24883.9|24863.9|24879.1|24859.1|24883.9|24863.9|24879.1|24859.1|5
1725021050000|2024-08-30 12:30:50|24876.9|24856.9|24874.1|24854.1|24876.9|24856.9|24874.1|24854.1|2
1725021060000|2024-08-30 12:31:00|24873.9|24853.9|24861.4|24841.4|24873.9|24853.9|24861.4|24841.4|7
1725021070000|2024-08-30 12:31:10|24859.1|24839.1|24811.6|24791.6|24861.1|24841.1|24811.6|24791.6|5
1725021080000|2024-08-30 12:31:20|24806.6|24786.6|24806.6|24786.6|24806.6|24786.6|24806.6|24786.6|3
1725021090000|2024-08-30 12:31:30|24811.1|24791.1|24844.1|24824.1|24849.1|24829.1|24811.1|24791.1|24
1725021100000|2024-08-30 12:31:40|24846.6|24826.6|24849.1|24829.1|24849.1|24829.1|24839.4|24819.4|5
1725021110000|2024-08-30 12:31:50|24846.6|24826.6|24849.1|24829.1|24849.4|24829.4|24846.6|24826.6|3
1725021120000|2024-08-30 12:32:00|24846.6|24826.6|24839.9|24819.9|24846.6|24826.6|24839.9|24819.9|2
1725021130000|2024-08-30 12:32:10|24839.7|24819.7|24836.9|24816.9|24839.7|24819.7|24836.9|24816.9|2
1725021140000|2024-08-30 12:32:20|24836.6|24816.6|24817.2|24797.2|24836.6|24816.6|24817.2|24794.7|10
1725021150000|2024-08-30 12:32:30|24814.9|24794.9|24812.4|24792.4|24817.2|24797.2|24812.4|24792.4|4
1725021160000|2024-08-30 12:32:40|24814.9|24794.9|24811.6|24791.6|24814.9|24794.9|24811.6|24791.6|5
1725021170000|2024-08-30 12:32:50|24816.6|24796.6|24816.6|24796.6|24816.6|24796.6|24816.6|24796.6|4
1725021180000|2024-08-30 12:33:00|24816.4|24796.4|24816.4|24796.4|24816.4|24796.4|24816.4|24796.4|3
1725021190000|2024-08-30 12:33:10|24811.9|24791.9|24804.1|24784.1|24814.4|24794.4|24804.1|24784.1|29
1725021200000|2024-08-30 12:33:20|24801.6|24781.6|24796.6|24776.6|24801.6|24781.6|24796.6|24776.6|1
1725021230000|2024-08-30 12:33:50|24796.9|24776.9|24796.9|24776.9|24796.9|24776.9|24796.9|24776.9|7
1725021240000|2024-08-30 12:34:00|24796.6|24776.6|24764.4|24744.4|24796.6|24776.6|24764.4|24744.4|46
1725021250000|2024-08-30 12:34:10|24761.9|24741.9|24766.9|24746.9|24766.9|24746.9|24761.9|24741.9|4
1725021260000|2024-08-30 12:34:20|24769.4|24749.4|24774.4|24754.4|24774.4|24754.4|24769.4|24749.4|1
1725021270000|2024-08-30 12:34:30|24779.1|24759.1|24774.4|24754.4|24779.1|24759.1|24771.6|24751.6|3
1725021280000|2024-08-30 12:34:40|24774.7|24754.7|24779.4|24759.4|24779.4|24759.4|24774.4|24754.4|19
1725021290000|2024-08-30 12:34:50|24772.4|24752.4|24759.1|24739.1|24772.4|24752.4|24759.1|24739.1|20
1725021300000|2024-08-30 12:35:00|24751.9|24731.9|24751.9|24731.9|24751.9|24731.9|24749.1|24729.1|6
1725021310000|2024-08-30 12:35:10|24754.1|24734.1|24746.9|24726.9|24754.1|24734.1|24746.9|24726.9|0
1725021340000|2024-08-30 12:35:40|24749.1|24729.1|24746.6|24726.6|24749.1|24729.1|24746.6|24726.6|5
1725021350000|2024-08-30 12:35:50|||||||||1
1725021360000|2024-08-30 12:36:00|24746.4|24726.4|24743.6|24723.6|24746.4|24726.4|24741.4|24721.4|15
1725021370000|2024-08-30 12:36:10|24741.9|24721.9|24744.1|24724.1|24744.1|24724.1|24741.9|24721.9|2
1725021380000|2024-08-30 12:36:20|24746.6|24726.6|24746.6|24726.6|24746.6|24726.6|24746.6|24726.6|2
1725021390000|2024-08-30 12:36:30|24751.6|24731.6|24766.6|24746.6|24766.6|24746.6|24751.6|24731.6|5
1725021400000|2024-08-30 12:36:40|24769.1|24749.1|24769.1|24749.1|24769.1|24749.1|24766.6|24746.6|1
1725021410000|2024-08-30 12:36:50|24769.4|24749.4|24794.1|24774.1|24794.1|24774.1|24769.4|24749.4|31
1725021420000|2024-08-30 12:37:00|24798.6|24778.6|24803.9|24783.9|24806.1|24786.1|24798.6|24778.6|18
1725021440000|2024-08-30 12:37:20|24794.1|24754.1|24794.1|24754.1|24794.1|24754.1|24794.1|24754.1|36
1725021450000|2024-08-30 12:37:30|24779.6|24759.6|24769.1|24749.1|24779.6|24759.6|24769.1|24749.1|2
1725021460000|2024-08-30 12:37:40|||||||||1
1725021470000|2024-08-30 12:37:50|||||||||8
1725021480000|2024-08-30 12:38:00|24769.6|24749.6|24779.1|24759.1|24781.6|24761.6|24769.6|24749.6|3
1725021490000|2024-08-30 12:38:10|24776.9|24756.9|24776.6|24756.6|24779.1|24759.1|24776.6|24756.6|2
1725021500000|2024-08-30 12:38:20|24775.6|24755.6|24766.6|24746.6|24775.6|24755.6|24766.6|24746.6|6
1725021510000|2024-08-30 12:38:30|24766.9|24746.9|24776.6|24756.6|24776.6|24756.6|24766.9|24746.9|3
1725021520000|2024-08-30 12:38:40|24774.4|24754.4|24774.4|24754.4|24774.4|24754.4|24774.4|24754.4|2
1725021530000|2024-08-30 12:38:50|24772.1|24752.1|24771.6|24751.6|24772.1|24752.1|24769.1|24749.1|3
1725021540000|2024-08-30 12:39:00|24767.1|24747.1|24766.6|24746.6|24767.1|24747.1|24766.6|24746.6|2
1725021550000|2024-08-30 12:39:10|24767.1|24747.1|24771.6|24751.6|24771.6|24751.6|24767.1|24747.1|1
1725021560000|2024-08-30 12:39:20|24789.1|24749.1|24791.6|24771.6|24791.6|24771.6|24789.1|24749.1|10
1725021570000|2024-08-30 12:39:30|24793.9|24773.9|24791.6|24771.6|24793.9|24773.9|24791.6|24771.6|0
1725021580000|2024-08-30 12:39:40|24793.9|24773.9|24791.6|24771.6|24796.6|24776.6|24791.6|24771.6|3
1725021590000|2024-08-30 12:39:50|24789.4|24769.4|24789.1|24769.1|24789.4|24769.4|24789.1|24769.1|1
1725021600000|2024-08-30 12:40:00|24789.4|24769.4|24784.6|24764.6|24789.4|24769.4|24784.6|24764.6|1
1725021610000|2024-08-30 12:40:10|24782.4|24762.4|24784.6|24764.6|24784.6|24764.6|24782.1|24762.1|50
1725021620000|2024-08-30 12:40:20|24804.8|24784.8|24818.9|24798.9|24818.9|24798.9|24804.8|24784.8|3
1725021640000|2024-08-30 12:40:40|24821.1|24801.1|24816.4|24796.4|24821.1|24801.1|24816.4|24796.4|3
1725021650000|2024-08-30 12:40:50|24811.6|24791.6|24811.6|24791.6|24811.6|24791.6|24809.4|24789.4|1
1725021670000|2024-08-30 12:41:10|24811.9|24791.9|24816.4|24796.4|24816.4|24796.4|24811.9|24791.9|3
1725021690000|2024-08-30 12:41:30|24818.6|24798.6|24816.4|24796.4|24818.6|24798.6|24816.4|24796.4|2
1725021700000|2024-08-30 12:41:40|24818.6|24798.6|24832.8|24812.8|24832.8|24812.8|24818.6|24798.6|4
1725021720000|2024-08-30 12:42:00|24833.6|24813.6|24843.6|24823.6|24845.8|24825.8|24833.6|24813.6|4
1725021730000|2024-08-30 12:42:10|24838.9|24818.9|24828.9|24808.9|24838.9|24818.9|24828.9|24808.9|2
1725021740000|2024-08-30 12:42:20|24828.6|24808.6|24818.6|24798.6|24828.6|24808.6|24818.6|24798.6|8
1725021750000|2024-08-30 12:42:30|24816.4|24796.4|24821.1|24801.1|24821.1|24801.1|24816.4|24796.4|3
1725021760000|2024-08-30 12:42:40|24823.6|24803.6|24823.6|24803.6|24823.6|24803.6|24823.6|24803.6|1
1725021770000|2024-08-30 12:42:50|24839.8|24819.8|24843.1|24823.1|24847.5|24823.1|24835.3|24807.5|40
1725021800000|2024-08-30 12:43:20|24843.3|24823.3|24840.8|24820.8|24843.3|24823.3|24840.8|24820.8|2
1725021810000|2024-08-30 12:43:30|24838.6|24818.6|24823.8|24803.8|24838.6|24818.6|24823.8|24803.8|8
1725021820000|2024-08-30 12:43:40|24826.1|24806.1|24821.1|24801.1|24826.1|24806.1|24821.1|24801.1|2
1725021860000|2024-08-30 12:44:20|24823.3|24803.3|24821.1|24801.1|24823.3|24803.3|24821.1|24801.1|6
1725021870000|2024-08-30 12:44:30|24813.6|24793.6|24813.6|24793.6|24813.6|24793.6|24813.6|24793.6|6
1725021880000|2024-08-30 12:44:40|24806.9|24786.9|24814.6|24774.6|24814.6|24786.9|24806.9|24774.6|5
1725021890000|2024-08-30 12:44:50|24798.8|24778.8|24784.4|24764.4|24798.8|24778.8|24784.4|24764.4|6
1725021900000|2024-08-30 12:45:00|24783.8|24763.8|24774.1|24754.1|24783.8|24763.8|24774.1|24754.1|1
1725021910000|2024-08-30 12:45:10|24773.8|24753.8|24768.8|24748.8|24773.8|24753.8|24768.8|24748.8|18
1725021920000|2024-08-30 12:45:20|24778.1|24758.1|24778.3|24758.3|24778.3|24758.3|24778.1|24758.1|1
1725021930000|2024-08-30 12:45:30|24773.8|24753.8|24757.1|24737.1|24773.8|24753.8|24757.1|24737.1|2
1725021940000|2024-08-30 12:45:40|24756.6|24736.6|24749.4|24729.4|24756.6|24736.6|24749.4|24729.4|13
1725021950000|2024-08-30 12:45:50|24749.1|24729.1|24751.6|24731.6|24751.6|24731.6|24749.1|24729.1|0
1725021960000|2024-08-30 12:46:00|||||||||6
1725021970000|2024-08-30 12:46:10|24747.1|24727.1|24693.8|24673.8|24747.1|24727.1|24676.1|24656.1|14
1725021980000|2024-08-30 12:46:20|24696.3|24676.3|24693.6|24673.6|24696.3|24676.3|24688.8|24668.8|14
1725021990000|2024-08-30 12:46:30|24693.8|24673.8|24701.1|24681.1|24701.1|24681.1|24693.8|24673.8|5
1725022000000|2024-08-30 12:46:40|24701.6|24681.6|24719.1|24699.1|24719.1|24699.1|24701.6|24681.6|4
1725022010000|2024-08-30 12:46:50|24721.3|24701.3|24718.8|24698.8|24721.3|24701.3|24718.8|24698.8|4
1725022020000|2024-08-30 12:47:00|24719.1|24699.1|24716.6|24696.6|24719.1|24699.1|24716.6|24696.6|1
1725022030000|2024-08-30 12:47:10|24714.1|24694.1|24718.8|24698.8|24718.8|24698.8|24714.1|24694.1|3
1725022050000|2024-08-30 12:47:30|24719.1|24699.1|24716.9|24696.9|24719.1|24699.1|24716.9|24696.9|0
1725022060000|2024-08-30 12:47:40|24719.1|24699.1|24716.9|24696.9|24719.4|24699.4|24716.9|24696.9|1
1725022080000|2024-08-30 12:48:00|24703.4|24683.4|24702.1|24682.1|24703.4|24683.4|24701.2|24681.2|2
1725022090000|2024-08-30 12:48:10|24704.4|24684.4|24711.6|24691.6|24711.6|24691.6|24704.4|24684.4|1
1725022100000|2024-08-30 12:48:20|24711.9|24691.9|24699.4|24679.4|24711.9|24691.9|24699.4|24679.4|7
1725022110000|2024-08-30 12:48:30|24697.1|24677.1|24671.9|24651.9|24697.1|24677.1|24671.9|24651.9|6
1725022120000|2024-08-30 12:48:40|24674.1|24654.1|24679.4|24659.4|24679.4|24659.4|24674.1|24654.1|2
1725022130000|2024-08-30 12:48:50|24681.6|24661.6|24688.8|24668.8|24688.8|24668.8|24681.6|24661.6|2
1725022140000|2024-08-30 12:49:00|24689.1|24669.1|24691.6|24671.6|24693.6|24673.6|24689.1|24669.1|2
1725022150000|2024-08-30 12:49:10|24691.3|24671.3|24684.4|24664.4|24691.3|24671.3|24684.4|24664.4|3
1725022160000|2024-08-30 12:49:20|24684.1|24664.1|24684.1|24664.1|24684.1|24664.1|24684.1|24664.1|0
1725022170000|2024-08-30 12:49:30|24681.9|24661.9|24681.9|24661.9|24681.9|24661.9|24681.9|24661.9|3
1725022180000|2024-08-30 12:49:40|24677.4|24657.4|24674.4|24654.4|24677.4|24657.4|24674.4|24654.4|0
1725022200000|2024-08-30 12:50:00|24673.8|24653.8|24671.3|24651.3|24673.8|24653.8|24669.1|24649.1|11
1725022210000|2024-08-30 12:50:10|24666.3|24646.3|24666.3|24646.3|24666.3|24646.3|24666.3|24646.3|9
1725022220000|2024-08-30 12:50:20|24663.8|24643.8|24661.6|24641.6|24664.1|24644.1|24661.6|24641.6|0
1725022230000|2024-08-30 12:50:30|24659.1|24639.1|24656.6|24636.6|24659.1|24639.1|24656.6|24636.6|4
1725022240000|2024-08-30 12:50:40|24651.6|24631.6|24646.6|24626.6|24651.6|24631.6|24646.6|24626.6|2
1725022250000|2024-08-30 12:50:50|24642.1|24622.1|24634.4|24614.4|24642.1|24622.1|24634.1|24614.1|16
1725022260000|2024-08-30 12:51:00|24631.9|24611.9|24634.1|24614.1|24634.1|24614.1|24631.6|24611.6|4
1725022270000|2024-08-30 12:51:10|24636.3|24616.3|24646.6|24626.6|24646.6|24626.6|24636.3|24616.3|6
1725022280000|2024-08-30 12:51:20|24648.8|24628.8|24661.6|24641.6|24664.1|24644.1|24648.8|24628.8|6
1725022290000|2024-08-30 12:51:30|24652.1|24632.1|24658.8|24638.8|24658.8|24638.8|24651.9|24631.9|4
1725022300000|2024-08-30 12:51:40|24656.6|24636.6|24658.8|24638.8|24658.8|24638.8|24656.6|24636.6|6
1725022310000|2024-08-30 12:51:50|24659.1|24639.1|24664.1|24644.1|24664.1|24644.1|24659.1|24639.1|1
1725022320000|2024-08-30 12:52:00|24670.8|24650.8|24676.6|24656.6|24676.6|24656.6|24670.8|24650.8|15
1725022330000|2024-08-30 12:52:10|||||||||1
1725022340000|2024-08-30 12:52:20|24671.6|24651.6|24669.4|24649.4|24671.6|24651.6|24669.1|24649.1|2
1725022350000|2024-08-30 12:52:30|24669.1|24649.1|24656.9|24636.9|24669.1|24649.1|24656.9|24636.9|11
1725022370000|2024-08-30 12:52:50|24659.1|24639.1|24664.6|24644.6|24674.6|24646.9|24659.1|24634.6|13
1725022380000|2024-08-30 12:53:00|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|6
1725022390000|2024-08-30 12:53:10|24651.6|24631.6|24649.1|24629.1|24651.6|24631.6|24649.1|24629.1|2
1725022400000|2024-08-30 12:53:20|24641.9|24621.9|24641.9|24621.9|24641.9|24621.9|24641.9|24621.9|1
1725022410000|2024-08-30 12:53:30|24639.4|24619.4|24641.6|24621.6|24641.6|24621.6|24639.4|24619.4|1
1725022420000|2024-08-30 12:53:40|24644.1|24624.1|24639.4|24619.4|24646.6|24626.6|24639.4|24619.4|3
1725022430000|2024-08-30 12:53:50|24634.4|24614.4|24634.1|24614.1|24634.4|24614.4|24634.1|24614.1|2
1725022440000|2024-08-30 12:54:00|24631.9|24611.9|24629.4|24609.4|24631.9|24611.9|24629.4|24609.4|0
1725022450000|2024-08-30 12:54:10|24629.6|24609.6|24634.4|24614.4|24649.1|24619.4|24629.6|24609.1|15
1725022460000|2024-08-30 12:54:20|24631.9|24611.9|24634.1|24614.1|24637.1|24617.1|24631.6|24611.6|42
1725022470000|2024-08-30 12:54:30|||||||||1
1725022490000|2024-08-30 12:54:50|24631.6|24611.6|24631.6|24611.6|24631.6|24611.6|24631.6|24611.6|3
1725022500000|2024-08-30 12:55:00|24638.8|24618.8|24636.6|24616.6|24640.8|24620.8|24636.6|24616.6|6
1725022510000|2024-08-30 12:55:10|24634.1|24614.1|24611.9|24591.9|24634.1|24614.1|24611.9|24591.9|5
1725022520000|2024-08-30 12:55:20|24611.6|24591.6|24593.3|24573.3|24611.6|24591.6|24593.3|24573.3|4
1725022530000|2024-08-30 12:55:30|24588.8|24568.8|24576.9|24556.9|24593.6|24568.8|24574.6|24553.6|8
1725022540000|2024-08-30 12:55:40|24581.3|24561.3|24589.4|24569.4|24594.1|24574.1|24581.3|24561.3|8
1725022550000|2024-08-30 12:55:50|24589.1|24569.1|24586.6|24566.6|24596.3|24576.3|24586.6|24566.6|7
1725022560000|2024-08-30 12:56:00|24584.4|24564.4|24591.1|24571.1|24591.1|24571.1|24579.1|24559.1|8
1725022570000|2024-08-30 12:56:10|24593.8|24573.8|24609.1|24569.1|24609.1|24576.6|24593.8|24569.1|2
1725022580000|2024-08-30 12:56:20|24601.6|24581.6|24618.8|24578.8|24618.8|24586.6|24601.6|24578.8|1
1725022590000|2024-08-30 12:56:30|24619.1|24579.1|24611.6|24591.6|24619.1|24591.6|24611.6|24579.1|2
1725022600000|2024-08-30 12:56:40|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|5
1725022610000|2024-08-30 12:56:50|24609.6|24589.6|24636.3|24616.3|24636.3|24616.3|24609.4|24589.4|10
1725022620000|2024-08-30 12:57:00|24637.1|24617.1|24671.6|24651.6|24681.3|24661.3|24637.1|24617.1|38
1725022650000|2024-08-30 12:57:30|24669.4|24649.4|24661.6|24641.6|24669.4|24649.4|24659.1|24639.1|7
1725022660000|2024-08-30 12:57:40|24661.9|24641.9|24664.1|24644.1|24668.8|24648.8|24661.9|24641.9|4
1725022670000|2024-08-30 12:57:50|24669.1|24649.1|24649.4|24629.4|24669.1|24649.1|24649.4|24629.4|2
1725022680000|2024-08-30 12:58:00|24651.6|24631.6|24653.8|24633.8|24653.8|24633.8|24651.6|24631.6|0
1725022690000|2024-08-30 12:58:10|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|0
1725022700000|2024-08-30 12:58:20|24651.6|24631.6|24649.1|24629.1|24651.6|24631.6|24649.1|24629.1|1
1725022730000|2024-08-30 12:58:50|||||||||2
1725022740000|2024-08-30 12:59:00|24651.3|24631.3|24651.3|24631.3|24651.3|24631.3|24651.3|24631.3|1
1725022750000|2024-08-30 12:59:10|24649.1|24629.1|24666.6|24646.6|24666.6|24646.6|24646.6|24626.6|4
1725022760000|2024-08-30 12:59:20|24671.6|24651.6|24686.3|24666.3|24686.3|24666.3|24671.6|24651.6|9
1725022770000|2024-08-30 12:59:30|24686.6|24666.6|24626.8|24606.8|24686.6|24666.6|24626.8|24606.8|2
1725022780000|2024-08-30 12:59:40|24631.3|24611.3|24634.1|24614.1|24634.1|24614.1|24631.3|24611.3|6
1725022790000|2024-08-30 12:59:50|24636.3|24616.3|24634.1|24614.1|24636.3|24616.3|24634.1|24614.1|3
1725022800000|2024-08-30 13:00:00|24638.6|24618.6|24668.3|24648.3|24671.6|24648.3|24638.6|24618.6|15
1725022810000|2024-08-30 13:00:10|24663.6|24643.6|24649.1|24629.1|24669.1|24643.6|24649.1|24629.1|6
1725022820000|2024-08-30 13:00:20|24646.8|24626.8|24644.1|24624.1|24648.8|24628.8|24644.1|24624.1|5
1725022830000|2024-08-30 13:00:30|24641.6|24621.6|24619.1|24599.1|24642.4|24621.6|24619.1|24599.1|3
1725022840000|2024-08-30 13:00:40|24618.8|24598.8|24631.6|24611.6|24631.6|24611.6|24618.8|24598.8|4
1725022850000|2024-08-30 13:00:50|24633.8|24613.8|24629.1|24609.1|24634.1|24614.1|24629.1|24609.1|3
1725022860000|2024-08-30 13:01:00|24626.6|24606.6|24621.8|24601.8|24628.8|24608.8|24621.8|24601.8|1
1725022870000|2024-08-30 13:01:10|24619.3|24599.3|24619.1|24599.1|24619.3|24599.3|24619.1|24599.1|45
1725022880000|2024-08-30 13:01:20|24611.8|24591.8|24599.3|24579.3|24611.8|24591.8|24597.4|24577.4|7
1725022890000|2024-08-30 13:01:30|24601.6|24581.6|24609.1|24589.1|24609.1|24589.1|24601.6|24581.6|6
1725022900000|2024-08-30 13:01:40|24609.3|24589.3|24609.3|24589.3|24609.3|24589.3|24609.3|24589.3|0
1725022910000|2024-08-30 13:01:50|24611.8|24591.8|24622.1|24602.1|24624.3|24604.3|24611.8|24591.8|6
1725022920000|2024-08-30 13:02:00|24619.9|24599.9|24627.1|24607.1|24627.1|24607.1|24619.6|24599.6|4
1725022930000|2024-08-30 13:02:10|24629.3|24609.3|24643.6|24623.6|24643.6|24623.6|24629.3|24609.3|31
1725022940000|2024-08-30 13:02:20|24644.1|24624.1|24666.3|24646.3|24666.3|24646.3|24644.1|24624.1|2
1725022950000|2024-08-30 13:02:30|24664.1|24644.1|24651.6|24631.6|24664.1|24644.1|24651.6|24631.6|12
1725022970000|2024-08-30 13:02:50|24646.6|24626.6|24639.1|24619.1|24646.6|24626.6|24639.1|24619.1|7
1725022980000|2024-08-30 13:03:00|24636.6|24616.6|24638.6|24618.6|24638.6|24618.6|24629.3|24609.3|7
1725022990000|2024-08-30 13:03:10|24639.1|24619.1|24653.8|24613.8|24653.8|24621.6|24639.1|24613.8|0
1725023000000|2024-08-30 13:03:20|24641.8|24621.8|24641.6|24621.6|24653.8|24621.8|24641.6|24613.8|1
1725023010000|2024-08-30 13:03:30|24644.1|24624.1|24644.1|24624.1|24644.1|24624.1|24644.1|24624.1|6
1725023020000|2024-08-30 13:03:40|24634.1|24614.1|24626.6|24606.6|24634.1|24614.1|24624.3|24604.3|4
1725023030000|2024-08-30 13:03:50|||||||||7
1725023040000|2024-08-30 13:04:00|24629.1|24609.1|24629.3|24609.3|24631.6|24611.6|24629.1|24609.1|7
1725023050000|2024-08-30 13:04:10|24631.3|24611.3|24631.6|24611.6|24631.6|24611.6|24631.3|24611.3|0
1725023060000|2024-08-30 13:04:20|24629.3|24609.3|24628.8|24608.8|24629.3|24609.3|24628.8|24608.8|1
1725023070000|2024-08-30 13:04:30|24626.6|24606.6|24633.8|24593.8|24633.8|24606.6|24626.3|24593.8|0
1725023080000|2024-08-30 13:04:40|24626.3|24606.3|24621.6|24601.6|24626.6|24606.6|24621.6|24601.6|5
1725023100000|2024-08-30 13:05:00|24619.1|24599.1|24619.1|24599.1|24619.1|24599.1|24619.1|24599.1|3
1725023110000|2024-08-30 13:05:10|24616.6|24596.6|24618.8|24598.8|24618.8|24598.8|24616.6|24596.6|0
1725023120000|2024-08-30 13:05:20|24621.3|24601.3|24602.1|24582.1|24621.3|24601.3|24602.1|24582.1|2
1725023130000|2024-08-30 13:05:30|24599.1|24579.1|24596.3|24576.3|24599.1|24579.1|24596.3|24576.3|0
1725023140000|2024-08-30 13:05:40|24601.3|24581.3|24601.3|24581.3|24601.3|24581.3|24601.3|24581.3|4
1725023150000|2024-08-30 13:05:50|24603.5|24583.5|24604.1|24584.1|24604.1|24584.1|24603.5|24583.5|0
1725023160000|2024-08-30 13:06:00|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|3
1725023170000|2024-08-30 13:06:10|24601.6|24581.6|24606.6|24586.6|24606.6|24586.6|24601.6|24581.6|10
1725023180000|2024-08-30 13:06:20|24608.8|24588.8|24609.1|24589.1|24609.1|24589.1|24608.8|24588.8|0
1725023190000|2024-08-30 13:06:30|24606.6|24586.6|24611.6|24591.6|24611.6|24591.6|24606.6|24586.6|3
1725023200000|2024-08-30 13:06:40|24611.3|24591.3|24611.3|24591.3|24611.3|24591.3|24611.3|24591.3|0
1725023210000|2024-08-30 13:06:50|24611.6|24591.6|24609.1|24589.1|24616.3|24596.3|24609.1|24589.1|7
1725023220000|2024-08-30 13:07:00|24606.8|24586.8|24606.6|24586.6|24606.8|24586.8|24606.6|24586.6|14
1725023230000|2024-08-30 13:07:10|24599.1|24579.1|24594.1|24574.1|24599.1|24579.1|24591.6|24571.6|32
1725023240000|2024-08-30 13:07:20|24591.8|24571.8|24591.6|24571.6|24591.8|24571.8|24591.6|24571.6|3
1725023250000|2024-08-30 13:07:30|||||||||1
1725023260000|2024-08-30 13:07:40|||||||||8
1725023270000|2024-08-30 13:07:50|24591.8|24571.8|24595.7|24535.7|24597.9|24571.8|24591.3|24535.7|15
1725023280000|2024-08-30 13:08:00|24597.9|24537.9|24597.9|24537.9|24597.9|24537.9|24597.9|24537.9|0
1725023290000|2024-08-30 13:08:10|24565.6|24545.6|24567.1|24547.1|24567.1|24547.1|24564.6|24544.6|7
1725023300000|2024-08-30 13:08:20|24579.6|24539.6|24581.3|24561.3|24581.3|24561.3|24567.1|24539.6|2
1725023310000|2024-08-30 13:08:30|24581.6|24561.6|24588.8|24568.8|24588.8|24568.8|24581.6|24561.6|7
1725023320000|2024-08-30 13:08:40|24584.1|24564.1|24586.6|24566.6|24586.6|24566.6|24584.1|24564.1|6
1725023330000|2024-08-30 13:08:50|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|3
1725023340000|2024-08-30 13:09:00|24586.6|24566.6|24584.1|24564.1|24586.6|24566.6|24584.1|24564.1|2
1725023360000|2024-08-30 13:09:20|24579.6|24559.6|24569.1|24549.1|24579.6|24559.6|24569.1|24549.1|6
1725023370000|2024-08-30 13:09:30|24568.3|24548.3|24561.6|24541.6|24568.3|24548.3|24561.6|24541.6|2
1725023380000|2024-08-30 13:09:40|24554.1|24534.1|24549.1|24529.1|24554.1|24534.1|24541.6|24521.6|53
1725023390000|2024-08-30 13:09:50|24551.6|24531.6|24551.3|24531.3|24551.6|24531.6|24546.8|24526.8|3
1725023400000|2024-08-30 13:10:00|24551.6|24531.6|24551.3|24531.3|24554.1|24534.1|24549.1|24529.1|7
1725023410000|2024-08-30 13:10:10|24551.6|24531.6|24549.1|24529.1|24551.6|24531.6|24549.1|24529.1|0
1725023420000|2024-08-30 13:10:20|24546.8|24526.8|24539.3|24519.3|24546.8|24526.8|24539.3|24519.3|3
1725023430000|2024-08-30 13:10:30|24529.3|24509.3|24524.1|24504.1|24529.3|24509.3|24516.6|24496.6|12
1725023440000|2024-08-30 13:10:40|24516.8|24496.8|24516.8|24496.8|24516.8|24496.8|24516.8|24496.8|10
1725023450000|2024-08-30 13:10:50|24516.6|24496.6|24526.6|24506.6|24533.8|24513.8|24516.6|24496.6|18
1725023460000|2024-08-30 13:11:00|24528.8|24508.8|24534.1|24514.1|24534.1|24514.1|24528.8|24508.8|7
1725023480000|2024-08-30 13:11:20|24538.8|24518.8|24543.3|24523.3|24543.3|24523.3|24538.8|24518.8|10
1725023490000|2024-08-30 13:11:30|24544.1|24524.1|24554.3|24534.3|24554.3|24534.3|24544.1|24524.1|7
1725023500000|2024-08-30 13:11:40|24551.6|24531.6|24544.1|24524.1|24551.6|24531.6|24544.1|24524.1|10
1725023510000|2024-08-30 13:11:50|24539.3|24519.3|24539.3|24519.3|24539.3|24519.3|24539.3|24519.3|0
1725023520000|2024-08-30 13:12:00|24534.3|24514.3|24534.3|24514.3|24534.3|24514.3|24534.3|24514.3|0
1725023530000|2024-08-30 13:12:10|24534.1|24514.1|24531.8|24511.8|24534.1|24514.1|24531.8|24511.8|1
1725023540000|2024-08-30 13:12:20|24534.3|24514.3|24531.6|24511.6|24534.3|24514.3|24531.6|24511.6|5
1725023550000|2024-08-30 13:12:30|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|2
1725023580000|2024-08-30 13:13:00|24526.6|24506.6|24527.1|24507.1|24527.1|24507.1|24526.6|24506.6|1
1725023590000|2024-08-30 13:13:10|24526.8|24506.8|24526.6|24506.6|24526.8|24506.8|24526.6|24506.6|0
1725023600000|2024-08-30 13:13:20|24531.6|24511.6|24531.6|24511.6|24531.6|24511.6|24531.6|24511.6|1
1725023620000|2024-08-30 13:13:40|24540.5|24520.5|24546.6|24526.6|24546.6|24526.6|24540.5|24520.5|7
1725023630000|2024-08-30 13:13:50|24544.1|24524.1|24544.1|24524.1|24544.1|24524.1|24544.1|24524.1|8
1725023640000|2024-08-30 13:14:00|24541.8|24521.8|24546.6|24526.6|24546.6|24526.6|24541.8|24521.8|1
1725023660000|2024-08-30 13:14:20|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|1
1725023670000|2024-08-30 13:14:30|24544.1|24524.1|24541.8|24521.8|24544.1|24524.1|24541.6|24521.6|6
1725023680000|2024-08-30 13:14:40|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|0
1725023690000|2024-08-30 13:14:50|24543.8|24523.8|24541.6|24521.6|24544.1|24524.1|24541.6|24521.6|8
1725023700000|2024-08-30 13:15:00|24544.1|24524.1|24549.1|24529.1|24549.1|24529.1|24544.1|24524.1|30
1725023710000|2024-08-30 13:15:10|24551.6|24531.6|24549.1|24529.1|24551.6|24531.6|24549.1|24529.1|6
1725023720000|2024-08-30 13:15:20|24553.5|24533.5|24556.3|24536.3|24556.3|24536.3|24553.5|24533.5|7
1725023730000|2024-08-30 13:15:30|24558.8|24538.8|24556.3|24536.3|24558.8|24538.8|24556.3|24536.3|1
1725023740000|2024-08-30 13:15:40|24546.8|24526.8|24546.3|24526.3|24546.8|24526.8|24544.1|24524.1|31
1725023750000|2024-08-30 13:15:50|24551.3|24531.3|24556|24536|24556|24536|24551.3|24531.3|5
1725023760000|2024-08-30 13:16:00|24558.3|24538.3|24579.1|24559.1|24579.1|24559.1|24558.3|24538.3|7
1725023770000|2024-08-30 13:16:10|24584.1|24564.1|24596.6|24576.6|24596.6|24576.6|24584.1|24564.1|29
1725023780000|2024-08-30 13:16:20|24594.1|24574.1|24596.6|24576.6|24596.6|24576.6|24594.1|24574.1|2
1725023790000|2024-08-30 13:16:30|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|1
1725023800000|2024-08-30 13:16:40|24594.1|24574.1|24594.1|24574.1|24594.1|24574.1|24594.1|24574.1|9
1725023810000|2024-08-30 13:16:50|24596.3|24576.3|24601.6|24581.6|24601.6|24581.6|24596.3|24576.3|3
1725023820000|2024-08-30 13:17:00|24604.1|24584.1|24609.1|24589.1|24609.1|24589.1|24604.1|24584.1|7
1725023830000|2024-08-30 13:17:10|24611.6|24591.6|24614.1|24594.1|24614.1|24594.1|24611.6|24591.6|0
1725023840000|2024-08-30 13:17:20|24611.8|24591.8|24611.6|24591.6|24611.8|24591.8|24611.6|24591.6|0
1725023850000|2024-08-30 13:17:30|24607.1|24587.1|24596.6|24576.6|24607.1|24587.1|24596.6|24576.6|27
1725023870000|2024-08-30 13:17:50|||||||||34
1725023880000|2024-08-30 13:18:00|24598.8|24578.8|24603.8|24583.8|24603.8|24583.8|24598.8|24578.8|11
1725023890000|2024-08-30 13:18:10|24606|24586|24603.5|24583.5|24606|24586|24603.5|24583.5|0
1725023900000|2024-08-30 13:18:20|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|1
1725023910000|2024-08-30 13:18:30|24598.8|24578.8|24596|24576|24598.8|24578.8|24596|24576|0
1725023920000|2024-08-30 13:18:40|24591.6|24571.6|24591.3|24571.3|24591.6|24571.6|24591.3|24571.3|1
1725023930000|2024-08-30 13:18:50|24590.8|24570.8|24590.5|24570.5|24590.8|24570.8|24590.5|24570.5|1
1725023940000|2024-08-30 13:19:00|24590.8|24570.8|24588.8|24568.8|24590.8|24570.8|24586.3|24566.3|1
1725023950000|2024-08-30 13:19:10|24586.3|24566.3|24588.8|24568.8|24588.8|24568.8|24586.3|24566.3|0
1725023960000|2024-08-30 13:19:20|24586.6|24566.6|24588.5|24568.5|24588.8|24568.8|24584.1|24564.1|15
1725023980000|2024-08-30 13:19:40|24586.3|24566.3|24583.8|24563.8|24586.3|24566.3|24583.8|24563.8|1
1725023990000|2024-08-30 13:19:50|24581.6|24561.6|24579.1|24559.1|24583.8|24563.8|24579.1|24559.1|4
1725024000000|2024-08-30 13:20:00|24583.8|24563.8|24583.5|24563.5|24583.8|24563.8|24578.8|24558.8|1
1725024010000|2024-08-30 13:20:10|24583.8|24563.8|24583.8|24563.8|24583.8|24563.8|24578.8|24558.8|0
1725024020000|2024-08-30 13:20:20|||||||||1
1725024050000|2024-08-30 13:20:50|24586|24566|24586|24566|24586|24566|24586|24566|1
1725024060000|2024-08-30 13:21:00|24583.8|24563.8|24581.3|24561.3|24583.8|24563.8|24581.3|24561.3|2
1725024080000|2024-08-30 13:21:20|24581.5|24561.5|24601.5|24581.5|24601.5|24581.5|24581.5|24561.5|8
1725024090000|2024-08-30 13:21:30|24606.5|24586.5|24608.8|24588.8|24608.8|24588.8|24606.5|24586.5|13
1725024100000|2024-08-30 13:21:40|24613.5|24593.5|24625.8|24605.8|24625.8|24605.8|24613.5|24593.5|11
1725024120000|2024-08-30 13:22:00|24626|24606|24631|24611|24631|24611|24626|24606|7
1725024130000|2024-08-30 13:22:10|24633.5|24613.5|24633.5|24613.5|24633.5|24613.5|24633.5|24613.5|0
1725024140000|2024-08-30 13:22:20|24636|24616|24633.5|24613.5|24636|24616|24633.5|24613.5|0
1725024150000|2024-08-30 13:22:30|24631.3|24611.3|24631.3|24611.3|24631.3|24611.3|24631.3|24611.3|0
1725024160000|2024-08-30 13:22:40|24633.3|24613.3|24628.5|24608.5|24633.5|24613.5|24628.5|24608.5|2
1725024170000|2024-08-30 13:22:50|24633.5|24613.5|24636|24616|24636|24616|24631|24611|6
1725024180000|2024-08-30 13:23:00|24633.8|24613.8|24633.5|24613.5|24633.8|24613.8|24633.5|24613.5|3
1725024190000|2024-08-30 13:23:10|24631.3|24611.3|24631|24611|24631.3|24611.3|24631|24611|5
1725024200000|2024-08-30 13:23:20|24628.8|24608.8|24628.8|24608.8|24628.8|24608.8|24628.8|24608.8|0
1725024210000|2024-08-30 13:23:30|24629|24609|24634|24614|24636.3|24616.3|24629|24609|7
1725024220000|2024-08-30 13:23:40|||||||||2
1725024230000|2024-08-30 13:23:50|24638.5|24618.5|24638.5|24618.5|24638.5|24618.5|24638.5|24618.5|0
1725024240000|2024-08-30 13:24:00|24638.8|24618.8|24648|24628|24648|24628|24638.8|24618.8|1
1725024250000|2024-08-30 13:24:10|24645.8|24625.8|24643.5|24623.5|24648|24628|24643.5|24623.5|11
1725024260000|2024-08-30 13:24:20|24641|24621|24641|24621|24641|24621|24641|24621|7
1725024270000|2024-08-30 13:24:30|24643.5|24623.5|24643.5|24623.5|24643.5|24623.5|24643.5|24623.5|0
1725024280000|2024-08-30 13:24:40|24641|24621|24638.5|24618.5|24643.5|24623.5|24638.5|24618.5|1
1725024300000|2024-08-30 13:25:00|24641|24621|24638.5|24618.5|24641|24621|24638.5|24618.5|1
1725024310000|2024-08-30 13:25:10|24633.5|24613.5|24628.5|24608.5|24633.5|24613.5|24628.5|24608.5|3
1725024320000|2024-08-30 13:25:20|24633|24613|24645.5|24625.5|24645.5|24625.5|24633|24613|18
1725024330000|2024-08-30 13:25:30|24646|24626|24646|24626|24646|24626|24646|24626|2
1725024340000|2024-08-30 13:25:40|24650.7|24630.7|24648.2|24628.2|24650.7|24630.7|24648.2|24628.2|3
1725024360000|2024-08-30 13:26:00|24648|24628|24650.5|24630.5|24650.5|24630.5|24648|24628|1
1725024370000|2024-08-30 13:26:10|24645.5|24625.5|24640.5|24620.5|24648|24628|24640.5|24620.5|20
1725024380000|2024-08-30 13:26:20|24636|24616|24638|24618|24638|24618|24635.5|24615.5|1
1725024420000|2024-08-30 13:27:00|24638.5|24618.5|24653.2|24633.2|24655.7|24635.7|24638.5|24618.5|7
1725024430000|2024-08-30 13:27:10|24651|24631|24650.7|24630.7|24653.2|24633.2|24650.7|24630.7|2
1725024440000|2024-08-30 13:27:20|24648.5|24628.5|24655.5|24635.5|24655.5|24635.5|24648|24628|6
1725024450000|2024-08-30 13:27:30|24660|24640|24660.5|24640.5|24660.5|24640.5|24660|24640|1
1725024460000|2024-08-30 13:27:40|24658.2|24638.2|24658|24638|24658.2|24638.2|24658|24638|4
1725024470000|2024-08-30 13:27:50|24660.5|24640.5|24660.5|24640.5|24660.5|24640.5|24660.5|24640.5|0
1725024480000|2024-08-30 13:28:00|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|1
1725024490000|2024-08-30 13:28:10|24665.5|24645.5|24718.2|24698.2|24733|24713|24665.5|24645.5|15
1725024500000|2024-08-30 13:28:20|24713.2|24693.2|24708|24688|24713.2|24693.2|24708|24688|9
1725024510000|2024-08-30 13:28:30|24710.2|24690.2|24710.5|24690.5|24710.5|24690.5|24710.2|24690.2|5
1725024520000|2024-08-30 13:28:40|24708.2|24688.2|24698|24678|24708.2|24688.2|24698|24678|1
1725024530000|2024-08-30 13:28:50|24700.5|24680.5|24700.5|24680.5|24700.5|24680.5|24700.5|24680.5|8
1725024540000|2024-08-30 13:29:00|24695.5|24675.5|24698|24678|24700.5|24680.5|24695.5|24675.5|12
1725024550000|2024-08-30 13:29:10|24702.7|24682.7|24703|24683|24703|24683|24702.7|24682.7|0
1725024560000|2024-08-30 13:29:20|||||||||3
1725024570000|2024-08-30 13:29:30|24705.2|24685.2|24707.7|24687.7|24707.7|24687.7|24705.2|24685.2|1
1725024580000|2024-08-30 13:29:40|24708|24688|24708|24688|24708|24688|24708|24688|0
1725024590000|2024-08-30 13:29:50|24705.5|24685.5|24705.5|24685.5|24705.5|24685.5|24705.5|24685.5|3
1725024600000|2024-08-30 13:30:00|24703.2|24683.2|24703|24683|24703.2|24683.2|24700.5|24680.5|0
1725024610000|2024-08-30 13:30:10|24700.7|24680.7|24683|24663|24700.7|24680.7|24678|24658|4
1725024620000|2024-08-30 13:30:20|24690|24670|24690.5|24670.5|24690.5|24670.5|24688|24668|2
1725024630000|2024-08-30 13:30:30|24693|24673|24698|24678|24698|24678|24693|24673|21
1725024640000|2024-08-30 13:30:40|24695.5|24675.5|24693.2|24673.2|24695.5|24675.5|24691|24671|2
1725024650000|2024-08-30 13:30:50|24697.7|24677.7|24722.4|24702.4|24722.4|24702.4|24697.7|24677.7|9
1725024660000|2024-08-30 13:31:00|24722.7|24702.7|24730.5|24710.5|24730.5|24710.5|24722.7|24702.7|8
1725024670000|2024-08-30 13:31:10|24728.2|24708.2|24723|24703|24728.2|24708.2|24723|24703|14
1725024690000|2024-08-30 13:31:30|24722.7|24702.7|24723|24703|24723|24703|24720.5|24700.5|1
1725024700000|2024-08-30 13:31:40|24720.5|24700.5|24708|24688|24720.5|24700.5|24708|24688|8
1725024710000|2024-08-30 13:31:50|||||||||3
1725024720000|2024-08-30 13:32:00|24712.4|24692.4|24710.2|24690.2|24712.4|24692.4|24708|24688|3
1725024730000|2024-08-30 13:32:10|24707.7|24687.7|24710.2|24690.2|24710.2|24690.2|24705.2|24685.2|0
1725024750000|2024-08-30 13:32:30|24710.5|24690.5|24710.5|24690.5|24710.5|24690.5|24710.5|24690.5|1
1725024760000|2024-08-30 13:32:40|24717.7|24697.7|24703|24683|24717.7|24697.7|24703|24683|3
1725024770000|2024-08-30 13:32:50|24700.7|24680.7|24703|24683|24703|24683|24700.5|24680.5|1
1725024780000|2024-08-30 13:33:00|24700.5|24680.5|24693|24673|24700.5|24680.5|24693|24673|2
1725024790000|2024-08-30 13:33:10|24695.2|24675.2|24693|24673|24695.5|24675.5|24693|24673|2
1725024800000|2024-08-30 13:33:20|24695.2|24675.2|24715.5|24695.5|24715.5|24695.5|24695.2|24675.2|4
1725024810000|2024-08-30 13:33:30|24718|24698|24718|24698|24718|24698|24718|24698|0
1725024820000|2024-08-30 13:33:40|24720.2|24700.2|24740.5|24720.5|24740.5|24720.5|24718|24698|7
1725024830000|2024-08-30 13:33:50|24745.5|24725.5|24760.7|24740.7|24760.7|24740.7|24745.5|24725.5|9
1725024840000|2024-08-30 13:34:00|24760.5|24740.5|24762.7|24742.7|24763.2|24743.2|24758.5|24738.5|5
1725024850000|2024-08-30 13:34:10|24763|24743|24765.7|24745.7|24765.7|24745.7|24760.5|24740.5|6
1725024860000|2024-08-30 13:34:20|24770.5|24750.5|24773|24753|24787.4|24760.2|24770.5|24747.4|20
1725024880000|2024-08-30 13:34:40|24773.2|24753.2|24775.7|24755.7|24775.7|24755.7|24773.2|24753.2|7
1725024890000|2024-08-30 13:34:50|24783|24763|24785.2|24765.2|24785.2|24765.2|24783|24763|0
1725024900000|2024-08-30 13:35:00|24787.4|24767.4|24800.5|24780.5|24800.5|24780.5|24787.4|24767.4|10
1725024910000|2024-08-30 13:35:10|24803|24783|24800.5|24780.5|24803|24783|24800.5|24780.5|10
1725024920000|2024-08-30 13:35:20|24803|24783|24803|24783|24803|24783|24803|24783|1
1725024930000|2024-08-30 13:35:30|24805.5|24785.5|24814.9|24794.9|24814.9|24794.9|24805.5|24785.5|13
1725024940000|2024-08-30 13:35:40|24823|24803|24808.2|24788.2|24828|24808|24808.2|24788.2|19
1725024950000|2024-08-30 13:35:50|24805.7|24785.7|24809.9|24789.9|24809.9|24789.9|24805.5|24785.5|9
1725024960000|2024-08-30 13:36:00|24810.5|24790.5|24815.7|24795.7|24815.7|24795.7|24808.2|24788.2|5
1725024970000|2024-08-30 13:36:10|24818|24798|24818|24798|24818|24798|24815.7|24795.7|2
1725024980000|2024-08-30 13:36:20|24823|24803|24820.2|24800.2|24827.7|24807.7|24820.2|24800.2|4
1725024990000|2024-08-30 13:36:30|||||||||4
1725025000000|2024-08-30 13:36:40|24815.5|24795.5|24808.2|24788.2|24815.5|24795.5|24808.2|24788.2|1
1725025020000|2024-08-30 13:37:00|24808|24788|24807.7|24787.7|24808|24788|24796.3|24776.3|7
1725025030000|2024-08-30 13:37:10|24810.2|24790.2|24805.5|24785.5|24810.2|24790.2|24803.2|24783.2|4
1725025040000|2024-08-30 13:37:20|24807.7|24787.7|24808.2|24788.2|24808.2|24788.2|24803.2|24783.2|0
1725025060000|2024-08-30 13:37:40|24810.5|24790.5|24826.9|24806.9|24827.2|24806.9|24810.5|24787.2|6
1725025070000|2024-08-30 13:37:50|24825.5|24805.5|24818.2|24798.2|24825.5|24805.5|24818.2|24798.2|16
1725025090000|2024-08-30 13:38:10|24820.5|24800.5|24823.2|24803.2|24823.2|24803.2|24820.5|24800.5|4
1725025100000|2024-08-30 13:38:20|24825.7|24805.7|24825.7|24805.7|24825.7|24805.7|24825.7|24805.7|2
1725025110000|2024-08-30 13:38:30|24828|24808|24825.7|24805.7|24828|24808|24825.7|24805.7|3
1725025120000|2024-08-30 13:38:40|24828|24808|24828.2|24808.2|24828.2|24808.2|24823.2|24803.2|0
1725025130000|2024-08-30 13:38:50|24825.7|24805.7|24828.2|24808.2|24828.2|24808.2|24825.7|24805.7|1
1725025140000|2024-08-30 13:39:00|24826|24806|24815.7|24795.7|24826|24806|24815.7|24795.7|10
1725025150000|2024-08-30 13:39:10|24818|24798|24823.2|24803.2|24823.2|24803.2|24818|24798|0
1725025170000|2024-08-30 13:39:30|24820.7|24800.7|24818.5|24798.5|24820.7|24800.7|24818.2|24798.2|9
1725025180000|2024-08-30 13:39:40|24825.7|24805.7|24830.5|24810.5|24830.7|24810.7|24825.7|24805.7|3
1725025190000|2024-08-30 13:39:50|24830.7|24810.7|24830.7|24810.7|24830.7|24810.7|24830.7|24810.7|2
1725025200000|2024-08-30 13:40:00|24830.5|24810.5|24833|24813|24833|24813|24830.5|24810.5|6
1725025210000|2024-08-30 13:40:10|24833.2|24813.2|24853.2|24833.2|24853.2|24833.2|24833.2|24813.2|7
1725025220000|2024-08-30 13:40:20|24857.7|24837.7|24868|24848|24872.7|24852.7|24857.7|24837.7|12
1725025230000|2024-08-30 13:40:30|24865.7|24845.7|24868|24848|24870.5|24850.5|24865.7|24845.7|9
1725025240000|2024-08-30 13:40:40|24873|24853|24875.5|24855.5|24875.5|24855.5|24873|24853|9
1725025250000|2024-08-30 13:40:50|||||||||3
1725025260000|2024-08-30 13:41:00|24878|24858|24885.7|24865.7|24885.7|24865.7|24878|24858|9
1725025270000|2024-08-30 13:41:10|24884.9|24864.9|24860.5|24840.5|24884.9|24864.9|24860.5|24840.5|11
1725025300000|2024-08-30 13:41:40|24862.7|24842.7|24865.2|24845.2|24865.2|24845.2|24862.7|24842.7|6
1725025310000|2024-08-30 13:41:50|24862.7|24842.7|24865.2|24845.2|24865.2|24845.2|24862.7|24842.7|1
1725025320000|2024-08-30 13:42:00|24864.9|24844.9|24865.5|24845.5|24865.5|24845.5|24864.9|24844.9|7
1725025330000|2024-08-30 13:42:10|24863|24843|24865.5|24845.5|24865.5|24845.5|24860.5|24840.5|6
1725025340000|2024-08-30 13:42:20|24860.5|24840.5|24865.5|24845.5|24865.5|24845.5|24860.5|24840.5|6
1725025350000|2024-08-30 13:42:30|24870.2|24850.2|24873|24853|24873|24853|24870.2|24850.2|3
1725025360000|2024-08-30 13:42:40|24878|24858|24880.2|24860.2|24880.5|24860.5|24878|24858|9
1725025370000|2024-08-30 13:42:50|24878|24858|24878|24858|24880.2|24860.2|24878|24858|5
1725025380000|2024-08-30 13:43:00|24875.7|24855.7|24875.7|24855.7|24875.7|24855.7|24875.7|24855.7|6
1725025390000|2024-08-30 13:43:10|24873.2|24853.2|24875.5|24855.5|24875.5|24855.5|24873.2|24853.2|4
1725025400000|2024-08-30 13:43:20|24878|24858|24875.5|24855.5|24880.5|24860.5|24875.5|24855.5|1
1725025410000|2024-08-30 13:43:30|24873.2|24853.2|24872.7|24852.7|24873.2|24853.2|24872.7|24852.7|6
1725025420000|2024-08-30 13:43:40|24873|24853|24875.2|24855.2|24875.2|24855.2|24870.2|24850.2|29
1725025430000|2024-08-30 13:43:50|24877.7|24857.7|24875.5|24855.5|24877.7|24857.7|24875.5|24855.5|5
1725025440000|2024-08-30 13:44:00|24876.2|24856.2|24893.2|24873.2|24893.2|24873.2|24876.2|24856.2|10
1725025450000|2024-08-30 13:44:10|24895.5|24875.5|24890.5|24870.5|24895.5|24875.5|24890.5|24870.5|3
1725025470000|2024-08-30 13:44:30|24894.9|24874.9|24894.9|24874.9|24894.9|24874.9|24894.9|24874.9|1
1725025480000|2024-08-30 13:44:40|24895.5|24875.5|24900.5|24880.5|24900.5|24880.5|24895.5|24875.5|11
1725025500000|2024-08-30 13:45:00|24902.7|24882.7|24903.5|24883.5|24903.5|24883.5|24902.7|24882.7|38
1725025510000|2024-08-30 13:45:10|24908.5|24888.5|24883.2|24863.2|24913|24893|24883.2|24863.2|28
1725025520000|2024-08-30 13:45:20|24885.5|24865.5|24885.5|24865.5|24885.5|24865.5|24883.2|24863.2|3
1725025530000|2024-08-30 13:45:30|24881|24861|24868.7|24848.7|24883|24863|24868.7|24848.7|8
1725025540000|2024-08-30 13:45:40|24863.7|24843.7|24861|24841|24863.7|24843.7|24858.7|24838.7|11
1725025550000|2024-08-30 13:45:50|24865.5|24845.5|24865.4|24845.4|24867.9|24847.9|24865.4|24845.4|7
1725025560000|2024-08-30 13:46:00|24864.9|24844.9|24865.4|24845.4|24865.4|24845.4|24862.7|24842.7|1
1725025570000|2024-08-30 13:46:10|24862.9|24842.9|24862.7|24842.7|24862.9|24842.9|24862.7|24842.7|2
1725025580000|2024-08-30 13:46:20|24860.4|24840.4|24860.4|24840.4|24860.4|24840.4|24860.4|24840.4|3
1725025590000|2024-08-30 13:46:30|24865.4|24845.4|24865.4|24845.4|24865.4|24845.4|24865.4|24845.4|3
1725025620000|2024-08-30 13:47:00|||||||||1
1725025630000|2024-08-30 13:47:10|24862.9|24842.9|24862.9|24842.9|24862.9|24842.9|24862.9|24842.9|9
1725025650000|2024-08-30 13:47:30|24865.4|24845.4|24860.4|24840.4|24865.4|24845.4|24860.4|24840.4|4
1725025660000|2024-08-30 13:47:40|24855.4|24835.4|24859.9|24839.9|24859.9|24839.9|24850.4|24830.4|11
1725025670000|2024-08-30 13:47:50|24862.7|24842.7|24867.9|24847.9|24867.9|24847.9|24862.7|24842.7|13
1725025680000|2024-08-30 13:48:00|24887.7|24847.7|24887.7|24867.7|24887.7|24867.7|24887.7|24847.7|2
1725025700000|2024-08-30 13:48:20|||||||||5
1725025720000|2024-08-30 13:48:40|24877.9|24857.9|24865.7|24845.7|24877.9|24857.9|24865.7|24845.7|11
1725025730000|2024-08-30 13:48:50|24867.9|24847.9|24865.7|24845.7|24867.9|24847.9|24865.7|24845.7|0
1725025740000|2024-08-30 13:49:00|24865.4|24845.4|24865.4|24845.4|24865.4|24845.4|24865.4|24845.4|0
1725025760000|2024-08-30 13:49:20|||||||||1
1725025770000|2024-08-30 13:49:30|24867.7|24847.7|24865.7|24845.7|24867.7|24847.7|24865.7|24845.7|1
1725025780000|2024-08-30 13:49:40|24865.4|24845.4|24855.4|24835.4|24865.4|24845.4|24850.4|24830.4|10
1725025790000|2024-08-30 13:49:50|24857.9|24837.9|24860.2|24840.2|24860.2|24840.2|24857.9|24837.9|0
1725025800000|2024-08-30 13:50:00|24860.7|24840.7|24877.7|24857.7|24877.7|24857.7|24860.7|24840.7|5
1725025810000|2024-08-30 13:50:10|||||||||1
1725025820000|2024-08-30 13:50:20|24880.4|24860.4|24880.4|24860.4|24880.4|24860.4|24880.4|24860.4|1
1725025840000|2024-08-30 13:50:40|24882.7|24862.7|24882.7|24862.7|24882.7|24862.7|24882.7|24862.7|7
1725025850000|2024-08-30 13:50:50|24884.9|24864.9|24885.2|24865.2|24885.4|24865.4|24882.7|24862.7|1
1725025870000|2024-08-30 13:51:10|24882.9|24862.9|24885.2|24865.2|24885.2|24865.2|24882.9|24862.9|1
1725025900000|2024-08-30 13:51:40|24887.7|24867.7|24887.7|24867.7|24887.7|24867.7|24887.7|24867.7|5
1725025910000|2024-08-30 13:51:50|24890.2|24870.2|24885.4|24865.4|24890.2|24870.2|24885.4|24865.4|10
1725025920000|2024-08-30 13:52:00|24882.9|24862.9|24882.9|24862.9|24885.2|24865.2|24882.9|24862.9|2
1725025930000|2024-08-30 13:52:10|24885.2|24865.2|24882.9|24862.9|24885.2|24865.2|24882.7|24862.7|0
1725025940000|2024-08-30 13:52:20|24880.4|24860.4|24890.4|24870.4|24890.4|24870.4|24880.4|24860.4|2
1725025960000|2024-08-30 13:52:40|24892.9|24872.9|24892.9|24872.9|24892.9|24872.9|24892.9|24872.9|1
1725025970000|2024-08-30 13:52:50|24895.2|24875.2|24897.9|24877.9|24900.4|24880.4|24895.2|24875.2|6
1725025980000|2024-08-30 13:53:00|24895.4|24875.4|24900.4|24880.4|24900.4|24880.4|24895.4|24875.4|1
1725025990000|2024-08-30 13:53:10|24898.2|24878.2|24900.4|24880.4|24900.4|24880.4|24898.2|24878.2|1
1725026000000|2024-08-30 13:53:20|24898.2|24878.2|24902.9|24882.9|24902.9|24882.9|24898.2|24878.2|2
1725026010000|2024-08-30 13:53:30|24900.4|24880.4|24905.4|24885.4|24905.4|24885.4|24900.4|24880.4|1
1725026030000|2024-08-30 13:53:50|24902.9|24882.9|24900.4|24880.4|24902.9|24882.9|24900.4|24880.4|0
1725026060000|2024-08-30 13:54:20|24902.7|24882.7|24893.5|24873.5|24902.9|24882.9|24893.5|24873.5|56
1725026070000|2024-08-30 13:54:30|24893.2|24873.2|24892.7|24872.7|24893.2|24873.2|24892.7|24872.7|0
1725026080000|2024-08-30 13:54:40|24895.4|24875.4|24892.7|24872.7|24895.4|24875.4|24892.7|24872.7|3
1725026090000|2024-08-30 13:54:50|24890.4|24870.4|24887.9|24867.9|24890.4|24870.4|24887.9|24867.9|0
1725026100000|2024-08-30 13:55:00|24885.7|24865.7|24880.7|24860.7|24885.7|24865.7|24878.5|24858.5|2
1725026110000|2024-08-30 13:55:10|24878.5|24858.5|24875.7|24855.7|24878.5|24858.5|24875.7|24855.7|2
1725026120000|2024-08-30 13:55:20|24875.4|24855.4|24875.4|24855.4|24875.4|24855.4|24875.4|24855.4|1
1725026130000|2024-08-30 13:55:30|24873.2|24853.2|24872.9|24852.9|24875.4|24855.4|24872.9|24852.9|4
1725026140000|2024-08-30 13:55:40|24875.4|24855.4|24885.7|24865.7|24885.7|24865.7|24875.4|24855.4|13
1725026150000|2024-08-30 13:55:50|24888.2|24868.2|24890.4|24870.4|24890.4|24870.4|24888.2|24868.2|1
1725026160000|2024-08-30 13:56:00|24888.2|24868.2|24888.2|24868.2|24888.2|24868.2|24888.2|24868.2|2
1725026170000|2024-08-30 13:56:10|24892.7|24872.7|24890.7|24870.7|24895.4|24875.4|24890.7|24870.7|4
1725026180000|2024-08-30 13:56:20|24886.2|24866.2|24888.5|24868.5|24888.5|24868.5|24881.2|24861.2|2
1725026190000|2024-08-30 13:56:30|24908.6|24888.6|24905.7|24885.7|24914.4|24894.4|24905.7|24885.7|57
1725026200000|2024-08-30 13:56:40|24907.9|24887.9|24903.2|24883.2|24907.9|24887.9|24903.2|24883.2|2
1725026210000|2024-08-30 13:56:50|24902.9|24882.9|24900.4|24880.4|24902.9|24882.9|24900.4|24880.4|6
1725026220000|2024-08-30 13:57:00|24897.9|24877.9|24912.7|24892.7|24912.7|24892.7|24897.9|24877.9|4
1725026230000|2024-08-30 13:57:10|24915.2|24895.2|24910.2|24890.2|24915.2|24895.2|24907.9|24887.9|47
1725026240000|2024-08-30 13:57:20|24905.7|24885.7|24912.9|24892.9|24915.4|24895.4|24905.4|24885.4|35
1725026250000|2024-08-30 13:57:30|24910.4|24890.4|24910.4|24890.4|24915.7|24895.7|24910.4|24890.4|73
1725026260000|2024-08-30 13:57:40|24905.4|24885.4|24905.4|24885.4|24905.4|24885.4|24905.4|24885.4|6
1725026270000|2024-08-30 13:57:50|24897.9|24877.9|24888.2|24868.2|24897.9|24877.9|24888.2|24868.2|3
1725026280000|2024-08-30 13:58:00|24887.9|24867.9|24897.9|24877.9|24897.9|24877.9|24887.9|24867.9|4
1725026300000|2024-08-30 13:58:20|24895.4|24875.4|24897.9|24877.9|24897.9|24877.9|24893.2|24873.2|0
1725026310000|2024-08-30 13:58:30|24893.5|24873.5|24893.2|24873.2|24893.5|24873.5|24893.2|24873.2|0
1725026320000|2024-08-30 13:58:40|24897.9|24877.9|24893.2|24873.2|24897.9|24877.9|24893.2|24873.2|0
1725026340000|2024-08-30 13:59:00|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|0
1725026350000|2024-08-30 13:59:10|24895.7|24875.7|24897.9|24877.9|24897.9|24877.9|24895.7|24875.7|0
1725026360000|2024-08-30 13:59:20|||||||||1
1725026370000|2024-08-30 13:59:30|24900.2|24880.2|24895.4|24875.4|24900.2|24880.2|24895.4|24875.4|0
1725026380000|2024-08-30 13:59:40|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|1
1725026390000|2024-08-30 13:59:50|24900.4|24880.4|24900.4|24880.4|24900.4|24880.4|24900.4|24880.4|3
1725026400000|2024-08-30 14:00:00|24902.9|24882.9|24910.4|24890.4|24910.4|24890.4|24902.9|24882.9|10
1725026410000|2024-08-30 14:00:10|24907.9|24887.9|24910.4|24890.4|24910.4|24890.4|24907.9|24887.9|2
1725026420000|2024-08-30 14:00:20|||||||||4
1725026430000|2024-08-30 14:00:30|||||||||7
1725026440000|2024-08-30 14:00:40|24908.2|24888.2|24901|24881|24908.2|24888.2|24901|24881|22
1725026450000|2024-08-30 14:00:50|24898.7|24878.7|24895.7|24875.7|24898.7|24878.7|24895.7|24875.7|10
1725026460000|2024-08-30 14:01:00|24892.9|24872.9|24895.4|24875.4|24895.4|24875.4|24892.9|24872.9|5
1725026470000|2024-08-30 14:01:10|||||||||5
1725026480000|2024-08-30 14:01:20|24900.4|24880.4|24905.7|24885.7|24913.2|24893.2|24900.4|24880.4|31
1725026490000|2024-08-30 14:01:30|24902.9|24882.9|24900.7|24880.7|24902.9|24882.9|24900.7|24880.7|3
1725026500000|2024-08-30 14:01:40|24902.9|24882.9|24917.7|24877.7|24917.7|24885.4|24902.9|24877.7|1
1725026510000|2024-08-30 14:01:50|24912.1|24892.1|24915.2|24895.2|24915.2|24895.2|24912.1|24892.1|1
1725026520000|2024-08-30 14:02:00|24912.9|24892.9|24915.7|24895.7|24915.7|24895.7|24912.9|24892.9|10
1725026530000|2024-08-30 14:02:10|24913.2|24893.2|24915.7|24895.7|24915.7|24895.7|24913.2|24893.2|0
1725026540000|2024-08-30 14:02:20|24913.2|24893.2|24915.7|24895.7|24915.7|24895.7|24913.2|24893.2|0
1725026550000|2024-08-30 14:02:30|24918.2|24898.2|24922.7|24902.7|24922.7|24902.7|24918.2|24898.2|53
1725026560000|2024-08-30 14:02:40|24924.9|24904.9|24930.7|24910.7|24930.7|24910.7|24922.7|24902.7|20
1725026570000|2024-08-30 14:02:50|24928.4|24908.4|24930.7|24910.7|24930.7|24910.7|24928.2|24908.2|6
1725026580000|2024-08-30 14:03:00|24930.4|24910.4|24927.4|24907.4|24932.7|24912.7|24927.4|24907.4|24
1725026590000|2024-08-30 14:03:10|24917.9|24897.9|24917.9|24897.9|24917.9|24897.9|24917.9|24897.9|7
1725026600000|2024-08-30 14:03:20|24913.4|24893.4|24912.9|24892.9|24913.4|24893.4|24910.7|24890.7|31
1725026610000|2024-08-30 14:03:30|24913.2|24893.2|24922.7|24902.7|24922.7|24902.7|24913.2|24893.2|2
1725026620000|2024-08-30 14:03:40|24929.4|24909.4|24930.2|24910.2|24930.2|24910.2|24929.4|24909.4|30
1725026640000|2024-08-30 14:04:00|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|3
1725026650000|2024-08-30 14:04:10|24932.7|24912.7|24932.7|24912.7|24932.7|24912.7|24932.7|24912.7|5
1725026660000|2024-08-30 14:04:20|24932.9|24912.9|24932.9|24912.9|24932.9|24912.9|24932.9|24912.9|10
1725026670000|2024-08-30 14:04:30|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|4
1725026680000|2024-08-30 14:04:40|24927.9|24907.9|24927.9|24907.9|24927.9|24907.9|24927.9|24907.9|7
1725026690000|2024-08-30 14:04:50|24925.4|24905.4|24920.2|24900.2|24925.4|24905.4|24920.2|24900.2|3
1725026700000|2024-08-30 14:05:00|24915.7|24895.7|24917.9|24897.9|24919.6|24899.6|24912.9|24892.9|26
1725026710000|2024-08-30 14:05:10|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|1
1725026720000|2024-08-30 14:05:20|24922.9|24902.9|24922.9|24902.9|24922.9|24902.9|24922.9|24902.9|1
1725026740000|2024-08-30 14:05:40|24920.7|24900.7|24910.4|24890.4|24922.9|24902.9|24910.4|24890.4|18
1725026750000|2024-08-30 14:05:50|24910.2|24890.2|24917.6|24897.6|24917.6|24897.6|24910.2|24890.2|3
1725026760000|2024-08-30 14:06:00|24915.4|24895.4|24915.9|24895.9|24915.9|24895.9|24915.4|24895.4|20
1725026780000|2024-08-30 14:06:20|24917.3|24897.3|24926.2|24906.2|24926.2|24906.2|24917.3|24897.3|9
1725026790000|2024-08-30 14:06:30|24928.4|24908.4|24928.4|24908.4|24928.4|24908.4|24928.4|24908.4|0
1725026800000|2024-08-30 14:06:40|24931.2|24911.2|24931.2|24911.2|24931.2|24911.2|24931.2|24911.2|12
1725026810000|2024-08-30 14:06:50|24926.2|24906.2|24910.9|24890.9|24926.2|24906.2|24908.7|24888.7|17
1725026820000|2024-08-30 14:07:00|24908.4|24888.4|24900.9|24880.9|24910.9|24890.9|24900.9|24880.9|5
1725026830000|2024-08-30 14:07:10|24903.4|24883.4|24901.2|24881.2|24903.4|24883.4|24901.2|24881.2|2
1725026840000|2024-08-30 14:07:20|24906.2|24886.2|24903.7|24883.7|24906.2|24886.2|24900.9|24880.9|4
1725026850000|2024-08-30 14:07:30|24908.7|24888.7|24906.5|24886.5|24908.7|24888.7|24906.5|24886.5|0
1725026860000|2024-08-30 14:07:40|24905.9|24885.9|24903.7|24883.7|24905.9|24885.9|24903.7|24883.7|2
1725026870000|2024-08-30 14:07:50|||||||||1
1725026880000|2024-08-30 14:08:00|24904|24884|24913.4|24893.4|24913.4|24893.4|24904|24884|4
1725026920000|2024-08-30 14:08:40|24916.2|24896.2|24918.7|24898.7|24918.7|24898.7|24916.2|24896.2|4
1725026930000|2024-08-30 14:08:50|||||||||3
1725026940000|2024-08-30 14:09:00|24920.9|24900.9|24918.7|24898.7|24920.9|24900.9|24918.7|24898.7|0
1725026950000|2024-08-30 14:09:10|24916.2|24896.2|24909.2|24889.2|24918.7|24898.7|24909.2|24889.2|28
1725026970000|2024-08-30 14:09:30|24908.7|24888.7|24914|24894|24914|24894|24908.7|24888.7|1
1725026980000|2024-08-30 14:09:40|24916.2|24896.2|24911.5|24891.5|24916.2|24896.2|24911.5|24891.5|3
1725026990000|2024-08-30 14:09:50|||||||||2
1725027000000|2024-08-30 14:10:00|24916.2|24896.2|24914.2|24894.2|24920.7|24900.7|24914.2|24894.2|10
1725027020000|2024-08-30 14:10:20|24916.5|24896.5|24914.2|24894.2|24916.5|24896.5|24914.2|24894.2|3
1725027030000|2024-08-30 14:10:30|24916.5|24896.5|24929.2|24909.2|24934.5|24909.2|24916.5|24894.5|4
1725027040000|2024-08-30 14:10:40|24926.5|24906.5|24926.5|24906.5|24926.5|24906.5|24926.5|24906.5|1
1725027050000|2024-08-30 14:10:50|24924|24904|24919.2|24899.2|24924|24904|24919.2|24899.2|9
1725027060000|2024-08-30 14:11:00|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|4
1725027070000|2024-08-30 14:11:10|24921.5|24901.5|24916.7|24896.7|24921.5|24901.5|24916.7|24896.7|13
1725027090000|2024-08-30 14:11:30|24914|24894|24914|24894|24914|24894|24914|24894|3
1725027100000|2024-08-30 14:11:40|24911.7|24891.7|24913.7|24893.7|24913.7|24893.7|24911.5|24891.5|1
1725027120000|2024-08-30 14:12:00|24914|24894|24914|24894|24914|24894|24911.5|24891.5|0
1725027130000|2024-08-30 14:12:10|24916.2|24896.2|24931.5|24911.5|24931.5|24911.5|24914|24894|11
1725027140000|2024-08-30 14:12:20|||||||||3
1725027150000|2024-08-30 14:12:30|24933.7|24913.7|24936.2|24916.2|24936.2|24916.2|24933.7|24913.7|0
1725027160000|2024-08-30 14:12:40|24931.5|24911.5|24931.5|24911.5|24931.5|24911.5|24931.5|24911.5|7
1725027170000|2024-08-30 14:12:50|24929.2|24909.2|24934|24914|24934|24914|24926.7|24906.7|10
1725027180000|2024-08-30 14:13:00|24939|24919|24944.2|24924.2|24946.5|24926.5|24939|24919|10
1725027190000|2024-08-30 14:13:10|24946.5|24926.5|24944|24924|24946.5|24926.5|24944|24924|3
1725027210000|2024-08-30 14:13:30|||||||||1
1725027220000|2024-08-30 14:13:40|||||||||1
1725027230000|2024-08-30 14:13:50|24946.2|24926.2|24946.2|24926.2|24946.2|24926.2|24946.2|24926.2|2
1725027240000|2024-08-30 14:14:00|24948.4|24928.4|24953.4|24933.4|24953.4|24933.4|24948.4|24928.4|3
1725027250000|2024-08-30 14:14:10|24956.2|24936.2|24971.2|24951.2|24973.7|24953.4|24956.2|24932.9|29
1725027260000|2024-08-30 14:14:20|||||||||1
1725027270000|2024-08-30 14:14:30|24970.9|24950.9|24968.7|24948.7|24971.2|24951.2|24968.7|24948.7|2
1725027280000|2024-08-30 14:14:40|24964.2|24944.2|24954.2|24934.2|24964.2|24944.2|24954.2|24934.2|8
1725027290000|2024-08-30 14:14:50|24952|24932|24954|24934|24954|24934|24951.7|24931.7|0
1725027310000|2024-08-30 14:15:10|24956.5|24936.5|24951.7|24931.7|24956.5|24936.5|24951.7|24931.7|6
1725027320000|2024-08-30 14:15:20|24953.7|24933.7|24951.5|24931.5|24953.7|24933.7|24949.2|24929.2|4
1725027330000|2024-08-30 14:15:30|24953.7|24933.7|24956.5|24936.5|24956.5|24936.5|24951.5|24931.5|1
1725027340000|2024-08-30 14:15:40|24951.5|24931.5|24951.5|24931.5|24951.5|24931.5|24951.2|24931.2|4
1725027350000|2024-08-30 14:15:50|24954|24934|24953.7|24933.7|24954|24934|24951.5|24931.5|0
1725027360000|2024-08-30 14:16:00|||||||||5
1725027370000|2024-08-30 14:16:10|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|2
1725027380000|2024-08-30 14:16:20|24949|24929|24949|24929|24949|24929|24949|24929|0
1725027390000|2024-08-30 14:16:30|24946.5|24926.5|24942|24922|24946.5|24926.5|24942|24922|4
1725027400000|2024-08-30 14:16:40|||||||||1
1725027410000|2024-08-30 14:16:50|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|0
1725027420000|2024-08-30 14:17:00|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|2
1725027430000|2024-08-30 14:17:10|24931.7|24911.7|24929.2|24909.2|24931.7|24911.7|24927|24907|1
1725027440000|2024-08-30 14:17:20|24927|24907|24927|24907|24927|24907|24927|24907|4
1725027450000|2024-08-30 14:17:30|24924.7|24904.7|24924.5|24904.5|24924.7|24904.7|24924.5|24904.5|0
1725027460000|2024-08-30 14:17:40|24924.2|24904.2|24917|24897|24924.2|24904.2|24917|24897|1
1725027470000|2024-08-30 14:17:50|24916.7|24896.7|24914.2|24894.2|24916.7|24896.7|24914.2|24894.2|2
1725027480000|2024-08-30 14:18:00|24916.5|24896.5|24921.5|24901.5|24921.5|24901.5|24916.5|24896.5|4
1725027490000|2024-08-30 14:18:10|24919.2|24899.2|24919.2|24899.2|24921.5|24901.5|24919.2|24899.2|3
1725027500000|2024-08-30 14:18:20|24921.7|24901.7|24919.5|24899.5|24921.7|24901.7|24919.5|24899.5|1
1725027510000|2024-08-30 14:18:30|24919|24899|24919|24899|24919|24899|24919|24899|0
1725027520000|2024-08-30 14:18:40|24914.2|24894.2|24914.5|24894.5|24919|24899|24914.2|24894.2|0
1725027530000|2024-08-30 14:18:50|24919|24899|24914.2|24894.2|24919|24899|24914.2|24894.2|0
1725027540000|2024-08-30 14:19:00|||||||||2
1725027550000|2024-08-30 14:19:10|24912|24892|24911.4|24891.4|24912|24892|24906.7|24886.7|1
1725027560000|2024-08-30 14:19:20|24909.2|24889.2|24913.9|24893.9|24913.9|24893.9|24909.2|24889.2|3
1725027570000|2024-08-30 14:19:30|24911.4|24891.4|24911.4|24891.4|24911.4|24891.4|24911.4|24891.4|2
1725027580000|2024-08-30 14:19:40|24912|24892|24916.4|24896.4|24916.4|24896.4|24912|24892|2
1725027590000|2024-08-30 14:19:50|24918.7|24898.7|24921.2|24901.2|24923.4|24903.4|24918.7|24898.7|4
1725027610000|2024-08-30 14:20:10|24916.4|24896.4|24908.9|24888.9|24916.4|24896.4|24908.9|24888.9|4
1725027620000|2024-08-30 14:20:20|24906.7|24886.7|24904.2|24884.2|24908.9|24888.9|24904.2|24884.2|0
1725027630000|2024-08-30 14:20:30|||||||||1
1725027640000|2024-08-30 14:20:40|24906.4|24886.4|24903.9|24883.9|24906.7|24886.7|24903.9|24883.9|1
1725027650000|2024-08-30 14:20:50|24908.9|24888.9|24908.9|24888.9|24908.9|24888.9|24908.9|24888.9|2
1725027660000|2024-08-30 14:21:00|24906.4|24886.4|24906.4|24886.4|24906.4|24886.4|24906.4|24886.4|0
1725027670000|2024-08-30 14:21:10|24904.2|24884.2|24904.2|24884.2|24904.2|24884.2|24904.2|24884.2|3
1725027680000|2024-08-30 14:21:20|24901.7|24881.7|24896.7|24876.7|24901.7|24881.7|24896.7|24876.7|5
1725027690000|2024-08-30 14:21:30|||||||||1
1725027700000|2024-08-30 14:21:40|24892.2|24872.2|24892.2|24872.2|24892.2|24872.2|24892.2|24872.2|2
1725027710000|2024-08-30 14:21:50|24896.7|24876.7|24911.4|24891.4|24911.4|24891.4|24896.7|24876.7|8
1725027720000|2024-08-30 14:22:00|24945.9|24925.9|24950.9|24930.9|24950.9|24930.9|24945.9|24925.9|2
1725027730000|2024-08-30 14:22:10|24951.4|24931.4|24956.4|24936.4|24956.4|24936.4|24951.4|24931.4|4
1725027740000|2024-08-30 14:22:20|24953.7|24933.7|24946.2|24926.2|24953.7|24933.7|24946.2|24926.2|5
1725027750000|2024-08-30 14:22:30|24951.2|24931.2|24968.9|24948.9|24968.9|24948.9|24951.2|24931.2|5
1725027760000|2024-08-30 14:22:40|24971.2|24951.2|24981.2|24961.2|24981.2|24961.2|24971.2|24951.2|64
1725027770000|2024-08-30 14:22:50|24976.4|24956.4|24976.4|24956.4|24976.4|24956.4|24976.4|24956.4|3
1725027780000|2024-08-30 14:23:00|24976.2|24956.2|24968.9|24948.9|24976.2|24956.2|24968.9|24948.9|4
1725027790000|2024-08-30 14:23:10|24968.4|24948.4|24968.4|24948.4|24968.4|24948.4|24968.4|24948.4|0
1725027820000|2024-08-30 14:23:40|24966.2|24946.2|24966.2|24946.2|24966.2|24946.2|24966.2|24946.2|0
1725027830000|2024-08-30 14:23:50|24965.9|24945.9|24963.4|24943.4|24965.9|24945.9|24963.4|24943.4|3
1725027840000|2024-08-30 14:24:00|24960.6|24940.6|24958.4|24938.4|24960.6|24940.6|24958.4|24938.4|0
1725027850000|2024-08-30 14:24:10|24956.2|24936.2|24956.2|24936.2|24956.2|24936.2|24953.7|24933.7|1
1725027860000|2024-08-30 14:24:20|24958.4|24938.4|24960.9|24940.9|24960.9|24940.9|24958.4|24938.4|2
1725027870000|2024-08-30 14:24:30|24958.4|24938.4|24960.9|24940.9|24960.9|24940.9|24958.4|24938.4|0
1725027880000|2024-08-30 14:24:40|24963.4|24943.4|24965.9|24945.9|24965.9|24945.9|24963.4|24943.4|5
1725027900000|2024-08-30 14:25:00|||||||||3
1725027910000|2024-08-30 14:25:10|24963.4|24943.4|24951.2|24931.2|24963.4|24943.4|24951.2|24931.2|7
1725027930000|2024-08-30 14:25:30|24955.9|24935.9|24953.4|24933.4|24955.9|24935.9|24953.4|24933.4|7
1725027940000|2024-08-30 14:25:40|24950.9|24930.9|24953.1|24933.1|24953.1|24933.1|24950.9|24930.9|3
1725027950000|2024-08-30 14:25:50|24950.9|24930.9|24941.2|24921.2|24953.9|24930.9|24941.2|24913.9|2
1725027960000|2024-08-30 14:26:00|24938.9|24918.9|24938.4|24918.4|24943.4|24923.4|24938.4|24918.4|7
1725027970000|2024-08-30 14:26:10|24938.9|24918.9|24968.4|24908.4|24968.4|24921.2|24938.9|24908.4|5
1725027980000|2024-08-30 14:26:20|24956.2|24916.2|24953.7|24933.7|24956.2|24933.7|24953.4|24916.2|14
1725027990000|2024-08-30 14:26:30|24953.4|24933.4|24955.9|24935.9|24958.1|24938.1|24953.4|24933.4|1
1725028000000|2024-08-30 14:26:40|24955.6|24935.6|24958.1|24938.1|24958.1|24938.1|24953.4|24933.4|2
1725028010000|2024-08-30 14:26:50|24955.6|24935.6|24958.1|24938.1|24958.1|24938.1|24955.6|24935.6|1
1725028020000|2024-08-30 14:27:00|24955.9|24935.9|24958.4|24938.4|24958.4|24938.4|24955.9|24935.9|9
1725028030000|2024-08-30 14:27:10|24960.9|24940.9|24968.4|24948.4|24968.4|24948.4|24960.9|24940.9|2
1725028040000|2024-08-30 14:27:20|24970.9|24950.9|24970.9|24950.9|24970.9|24950.9|24968.4|24948.4|3
1725028050000|2024-08-30 14:27:30|24968.1|24948.1|24975.9|24955.9|24975.9|24955.9|24965.9|24945.9|17
1725028060000|2024-08-30 14:27:40|24978.4|24958.4|24978.4|24958.4|24978.4|24958.4|24978.4|24958.4|1
1725028070000|2024-08-30 14:27:50|24980.9|24960.9|24980.9|24960.9|24980.9|24960.9|24980.9|24960.9|11
1725028080000|2024-08-30 14:28:00|||||||||1
1725028090000|2024-08-30 14:28:10|24978.4|24958.4|24978.4|24958.4|24978.4|24958.4|24978.4|24958.4|2
1725028100000|2024-08-30 14:28:20|24978.7|24958.7|24980.9|24960.9|24983.4|24963.4|24978.7|24958.7|10
1725028110000|2024-08-30 14:28:30|24978.7|24958.7|24980.9|24960.9|24980.9|24960.9|24978.4|24958.4|5
1725028130000|2024-08-30 14:28:50|24980.1|24960.1|24973.7|24953.7|24980.1|24960.1|24973.7|24953.7|4
1725028150000|2024-08-30 14:29:10|24971.2|24951.2|24968.7|24948.7|24971.2|24951.2|24968.7|24948.7|0
1725028160000|2024-08-30 14:29:20|24970.9|24950.9|24973.4|24953.4|24973.4|24953.4|24968.7|24948.7|39
1725028180000|2024-08-30 14:29:40|24980.4|24960.4|24992.9|24972.9|24992.9|24972.9|24980.4|24960.4|46
1725028190000|2024-08-30 14:29:50|24997.9|24977.9|24997.9|24977.9|24997.9|24977.9|24997.9|24977.9|7
1725028200000|2024-08-30 14:30:00|24995.6|24975.6|24998.1|24978.1|25000.4|24980.4|24995.6|24975.6|2
1725028210000|2024-08-30 14:30:10|25000.4|24980.4|25025.4|25005.4|25025.6|25005.6|25000.4|24980.4|19
1725028220000|2024-08-30 14:30:20|25027.9|25007.9|25030.4|25010.4|25030.4|25010.4|25027.9|25007.9|5
1725028230000|2024-08-30 14:30:30|25032.6|25012.6|25030.4|25010.4|25035.4|25015.4|25030.4|25010.4|15
1725028240000|2024-08-30 14:30:40|25027.9|25007.9|25020.4|25000.4|25027.9|25007.9|25020.4|25000.4|1
1725028250000|2024-08-30 14:30:50|25017.9|24997.9|25020.4|25000.4|25020.4|25000.4|25017.9|24997.9|0
1725028270000|2024-08-30 14:31:10|25015.4|24995.4|25015.4|24995.4|25015.4|24995.4|25015.4|24995.4|1
1725028280000|2024-08-30 14:31:20|25015.1|24995.1|24995.9|24975.9|25015.1|24995.1|24995.9|24973.7|8
1725028290000|2024-08-30 14:31:30|24998.1|24978.1|25003.4|24983.4|25003.4|24983.4|24998.1|24978.1|7
1725028300000|2024-08-30 14:31:40|25005.6|24985.6|25012.9|24992.9|25012.9|24992.9|25005.6|24985.6|7
1725028320000|2024-08-30 14:32:00|25012.6|24992.6|25010.4|24990.4|25012.6|24992.6|25010.4|24990.4|2
1725028330000|2024-08-30 14:32:10|25007.9|24987.9|25005.6|24985.6|25007.9|24987.9|25005.6|24985.6|6
1725028340000|2024-08-30 14:32:20|25005.4|24985.4|25007.9|24987.9|25007.9|24987.9|25005.4|24985.4|3
1725028350000|2024-08-30 14:32:30|25007.6|24987.6|25010.1|24990.1|25010.1|24990.1|25007.6|24987.6|1
1725028360000|2024-08-30 14:32:40|25012.3|24992.3|25012.6|24992.6|25012.6|24992.6|25010.1|24990.1|3
1725028380000|2024-08-30 14:33:00|25012.9|24992.9|25010.6|24990.6|25012.9|24992.9|25010.6|24990.6|2
1725028390000|2024-08-30 14:33:10|25015.1|24995.1|25015.1|24995.1|25015.1|24995.1|25015.1|24995.1|1
1725028400000|2024-08-30 14:33:20|25015.4|24995.4|25015.4|24995.4|25015.4|24995.4|25015.4|24995.4|2
1725028410000|2024-08-30 14:33:30|25015.6|24995.6|25017.9|24997.9|25017.9|24997.9|25015.6|24995.6|1
1725028420000|2024-08-30 14:33:40|25015.4|24995.4|25013.1|24993.1|25015.4|24995.4|25013.1|24993.1|0
1725028430000|2024-08-30 14:33:50|25010.9|24990.9|25010.9|24990.9|25010.9|24990.9|25010.9|24990.9|0
1725028440000|2024-08-30 14:34:00|25008.4|24988.4|25005.9|24985.9|25008.4|24988.4|25000.6|24980.6|25
1725028450000|2024-08-30 14:34:10|25010.6|24990.6|25020.9|25000.9|25020.9|25000.9|25010.6|24990.6|7
1725028460000|2024-08-30 14:34:20|25018.4|24998.4|25015.9|24995.9|25018.4|24998.4|25015.9|24995.9|4
1725028470000|2024-08-30 14:34:30|25013.4|24993.4|25010.9|24990.9|25013.4|24993.4|25008.7|24988.7|3
1725028480000|2024-08-30 14:34:40|25008.7|24988.7|25005.9|24985.9|25010.9|24990.9|25005.9|24985.9|1
1725028490000|2024-08-30 14:34:50|25008.4|24988.4|25008.7|24988.7|25008.9|24988.9|25008.4|24988.4|14
1725028500000|2024-08-30 14:35:00|25008.4|24988.4|25003.4|24983.4|25008.4|24988.4|24999.2|24979.2|4
1725028510000|2024-08-30 14:35:10|25005.6|24985.6|25010.4|24990.4|25010.4|24990.4|25003.4|24983.4|7
1725028520000|2024-08-30 14:35:20|25012.9|24992.9|25023.4|25003.4|25023.4|25003.4|25012.9|24992.9|4
1725028530000|2024-08-30 14:35:30|25025.6|25005.6|25030.9|25010.9|25030.9|25010.9|25025.6|25005.6|6
1725028540000|2024-08-30 14:35:40|25033.4|25013.4|25033.4|25013.4|25033.4|25013.4|25033.4|25013.4|3
1725028550000|2024-08-30 14:35:50|||||||||3
1725028560000|2024-08-30 14:36:00|25035.6|25015.6|25035.6|25015.6|25038.1|25018.1|25035.6|25015.6|8
1725028570000|2024-08-30 14:36:10|25038.4|25018.4|25038.4|25018.4|25038.4|25018.4|25038.4|25018.4|4
1725028580000|2024-08-30 14:36:20|25035.9|25015.9|25038.4|25018.4|25038.4|25018.4|25035.9|25015.9|11
1725028590000|2024-08-30 14:36:30|25045.9|25025.9|25055.4|25035.4|25055.4|25035.4|25045.9|25025.9|11
1725028600000|2024-08-30 14:36:40|25055.9|25035.9|25060.4|25040.4|25060.4|25040.4|25055.9|25035.9|4
1725028610000|2024-08-30 14:36:50|25053.1|25033.1|25038.4|25018.4|25053.1|25033.1|25038.4|25018.4|9
1725028620000|2024-08-30 14:37:00|25036.2|25016.2|25021.2|25001.2|25038.7|25016.2|25021.2|24998.7|4
1725028630000|2024-08-30 14:37:10|25020.9|25000.9|25001.2|24981.2|25020.9|25000.9|24998.9|24978.9|3
1725028640000|2024-08-30 14:37:20|24996.4|24976.4|24977.7|24957.7|24996.4|24976.4|24977.7|24957.7|65
1725028650000|2024-08-30 14:37:30|24975.9|24955.9|24980.9|24960.9|24980.9|24960.9|24975.9|24955.9|1
1725028660000|2024-08-30 14:37:40|24980.6|24960.6|25010.9|24990.9|25013.4|24990.9|24978.4|24958.4|24
1725028670000|2024-08-30 14:37:50|25008.4|24988.4|25005.9|24985.9|25008.4|24988.4|25005.9|24985.9|4
1725028680000|2024-08-30 14:38:00|25008.1|24988.1|25013.1|24993.1|25013.1|24993.1|25008.1|24988.1|15
1725028690000|2024-08-30 14:38:10|25013.4|24993.4|25013.4|24993.4|25013.4|24993.4|25008.4|24988.4|1
1725028700000|2024-08-30 14:38:20|25008.7|24988.7|25010.9|24990.9|25010.9|24990.9|25008.4|24988.4|1
1725028710000|2024-08-30 14:38:30|25006.2|24986.2|25003.4|24983.4|25006.2|24986.2|25003.4|24983.4|3
1725028730000|2024-08-30 14:38:50|25001.2|24981.2|25003.4|24983.4|25003.4|24983.4|25001.2|24981.2|0
1725028740000|2024-08-30 14:39:00|25001.2|24981.2|24998.7|24978.7|25001.2|24981.2|24998.7|24978.7|0
1725028750000|2024-08-30 14:39:10|25003.4|24983.4|24998.9|24978.9|25003.4|24983.4|24998.9|24978.9|0
1725028760000|2024-08-30 14:39:20|25001.2|24981.2|24985.9|24965.9|25001.2|24981.2|24985.9|24965.9|12
1725028770000|2024-08-30 14:39:30|24988.4|24968.4|24983.6|24963.6|24988.4|24968.4|24983.6|24963.6|2
1725028780000|2024-08-30 14:39:40|24985.9|24965.9|24983.6|24963.6|24986.1|24966.1|24983.6|24963.6|0
1725028790000|2024-08-30 14:39:50|24986.1|24966.1|24978.9|24958.9|24986.1|24966.1|24976.4|24956.4|9
1725028800000|2024-08-30 14:40:00|24978.1|24958.1|24978.6|24958.6|24978.6|24958.6|24978.1|24958.1|2
1725028810000|2024-08-30 14:40:10|24978.9|24958.9|24990.9|24970.9|24990.9|24970.9|24978.9|24958.9|10
1725028820000|2024-08-30 14:40:20|24988.6|24968.6|24988.6|24968.6|24988.6|24968.6|24988.6|24968.6|0
1725028830000|2024-08-30 14:40:30|24988.4|24968.4|24981.1|24961.1|24988.4|24968.4|24981.1|24961.1|5
1725028840000|2024-08-30 14:40:40|24983.4|24963.4|24973.4|24953.4|24983.4|24963.4|24973.4|24953.4|1
1725028850000|2024-08-30 14:40:50|24971.1|24951.1|24943.4|24923.4|24973.1|24953.1|24942.7|24917.2|13
1725028860000|2024-08-30 14:41:00|24948.4|24928.4|24963.6|24943.6|24963.6|24943.6|24948.4|24928.4|11
1725028870000|2024-08-30 14:41:10|24965.9|24945.9|24970.9|24950.9|24970.9|24950.9|24965.9|24945.9|2
1725028880000|2024-08-30 14:41:20|24968.6|24948.6|24980.6|24960.6|24980.6|24960.6|24968.6|24948.6|5
1725028890000|2024-08-30 14:41:30|24980.9|24960.9|24978.4|24958.4|24983.4|24963.4|24978.4|24958.4|8
1725028900000|2024-08-30 14:41:40|24978.1|24958.1|24971.1|24951.1|24978.1|24958.1|24971.1|24951.1|1
1725028910000|2024-08-30 14:41:50|24973.4|24953.4|24968.4|24948.4|24973.6|24953.6|24968.4|24948.4|4
1725028920000|2024-08-30 14:42:00|24966.1|24946.1|24968.1|24948.1|24968.6|24948.6|24963.6|24943.6|1
1725028930000|2024-08-30 14:42:10|24965.9|24945.9|24965.9|24945.9|24965.9|24945.9|24965.9|24945.9|0
1725028940000|2024-08-30 14:42:20|24963.6|24943.6|24963.4|24943.4|24965.9|24945.9|24963.4|24943.4|6
1725028950000|2024-08-30 14:42:30|24965.9|24945.9|24965.9|24945.9|24965.9|24945.9|24965.9|24945.9|0
1725028960000|2024-08-30 14:42:40|24968.4|24948.4|24968.4|24948.4|24968.4|24948.4|24968.4|24948.4|2
1725028970000|2024-08-30 14:42:50|24963.9|24943.9|24973.4|24953.4|24973.4|24953.4|24963.6|24943.6|8
1725028980000|2024-08-30 14:43:00|24971.1|24951.1|24968.6|24948.6|24971.1|24951.1|24968.6|24948.6|1
1725028990000|2024-08-30 14:43:10|24970.9|24950.9|24970.9|24950.9|24970.9|24950.9|24970.9|24950.9|0
1725029000000|2024-08-30 14:43:20|24975.6|24955.6|24975.6|24955.6|24975.6|24955.6|24975.6|24955.6|2
1725029010000|2024-08-30 14:43:30|24978.1|24958.1|24975.6|24955.6|24978.1|24958.1|24975.6|24955.6|0
1725029020000|2024-08-30 14:43:40|24973.4|24953.4|24966.1|24946.1|24973.4|24953.4|24966.1|24946.1|1
1725029030000|2024-08-30 14:43:50|24963.6|24943.6|24958.6|24938.6|24963.6|24943.6|24958.6|24938.6|2
1725029040000|2024-08-30 14:44:00|24960.9|24940.9|24953.9|24933.9|24960.9|24940.9|24953.9|24933.9|8
1725029050000|2024-08-30 14:44:10|||||||||3
1725029060000|2024-08-30 14:44:20|24956.1|24936.1|24951.7|24931.7|24956.1|24936.1|24949.2|24929.2|2
1725029080000|2024-08-30 14:44:40|24954.2|24934.2|24951.4|24931.4|24954.2|24934.2|24951.4|24931.4|1
1725029100000|2024-08-30 14:45:00|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|1
1725029110000|2024-08-30 14:45:10|24946.9|24926.9|24946.9|24926.9|24946.9|24926.9|24946.9|24926.9|1
1725029120000|2024-08-30 14:45:20|24949.2|24929.2|24946.7|24926.7|24949.2|24929.2|24946.7|24926.7|3
1725029130000|2024-08-30 14:45:30|24948.9|24928.9|24944.2|24924.2|24948.9|24928.9|24941.7|24921.7|2
1725029140000|2024-08-30 14:45:40|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|1
1725029150000|2024-08-30 14:45:50|24943.9|24923.9|24944.2|24924.2|24944.2|24924.2|24943.9|24923.9|3
1725029160000|2024-08-30 14:46:00|24941.9|24921.9|24941.7|24921.7|24941.9|24921.9|24941.7|24921.7|1
1725029170000|2024-08-30 14:46:10|24938.9|24918.9|24941.4|24921.4|24941.4|24921.4|24938.9|24918.9|10
1725029190000|2024-08-30 14:46:30|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|0
1725029200000|2024-08-30 14:46:40|24944.2|24924.2|24944.2|24924.2|24944.2|24924.2|24944.2|24924.2|2
1725029210000|2024-08-30 14:46:50|24943.9|24923.9|24941.7|24921.7|24943.9|24923.9|24941.7|24921.7|1
1725029220000|2024-08-30 14:47:00|24943.9|24923.9|24944.4|24924.4|24944.4|24924.4|24943.9|24923.9|0
1725029230000|2024-08-30 14:47:10|24946.7|24926.7|24956.4|24936.4|24956.4|24936.4|24946.7|24926.7|6
1725029240000|2024-08-30 14:47:20|24961.7|24941.7|24961.9|24941.9|24961.9|24941.9|24961.7|24941.7|6
1725029250000|2024-08-30 14:47:30|24964.2|24944.2|24964.2|24944.2|24964.2|24944.2|24964.2|24944.2|0
1725029260000|2024-08-30 14:47:40|24966.7|24946.7|24966.7|24946.7|24966.7|24946.7|24966.7|24946.7|3
1725029270000|2024-08-30 14:47:50|24955.5|24935.5|24954.2|24934.2|24955.5|24935.5|24954.2|24934.2|0
1725029280000|2024-08-30 14:48:00|24951.9|24931.9|24949.2|24929.2|24951.9|24931.9|24949.2|24929.2|0
1725029290000|2024-08-30 14:48:10|24944.7|24924.7|24944.2|24924.2|24944.7|24924.7|24944.2|24924.2|0
1725029310000|2024-08-30 14:48:30|24946.4|24926.4|24946.7|24926.7|24946.7|24926.7|24944.2|24924.2|5
1725029320000|2024-08-30 14:48:40|24951.7|24931.7|24956.9|24936.9|24956.9|24936.9|24951.7|24931.7|5
1725029330000|2024-08-30 14:48:50|24961.4|24941.4|24956.7|24936.7|24961.4|24941.4|24956.7|24936.7|16
1725029340000|2024-08-30 14:49:00|24958.9|24938.9|24956.7|24936.7|24958.9|24938.9|24956.7|24936.7|1
1725029350000|2024-08-30 14:49:10|24958.6|24938.6|24961.4|24941.4|24961.4|24941.4|24958.6|24938.6|0
1725029370000|2024-08-30 14:49:30|24958.9|24938.9|24959.2|24939.2|24961.7|24941.7|24958.9|24938.9|4
1725029380000|2024-08-30 14:49:40|24961.7|24941.7|24964.2|24944.2|24964.2|24944.2|24961.7|24941.7|5
1725029390000|2024-08-30 14:49:50|24966.4|24946.4|24969.2|24949.2|24969.2|24949.2|24966.4|24946.4|5
1725029400000|2024-08-30 14:50:00|24966.7|24946.7|24971.7|24951.7|24971.7|24951.7|24966.7|24946.7|10
1725029410000|2024-08-30 14:50:10|24976.4|24956.4|24978.9|24958.9|24978.9|24958.9|24976.4|24956.4|2
1725029420000|2024-08-30 14:50:20|24976.4|24956.4|24981.1|24961.1|24981.1|24961.1|24976.4|24956.4|2
1725029430000|2024-08-30 14:50:30|24978.9|24958.9|24998.6|24978.6|24998.6|24978.6|24978.9|24958.9|11
1725029440000|2024-08-30 14:50:40|24998.9|24978.9|24998.9|24978.9|24998.9|24978.9|24998.9|24978.9|1
1725029450000|2024-08-30 14:50:50|25001.1|24981.1|25001.1|24981.1|25001.1|24981.1|25001.1|24981.1|1
1725029460000|2024-08-30 14:51:00|25003.4|24983.4|25004.2|24984.2|25004.2|24984.2|25003.4|24983.4|4
1725029470000|2024-08-30 14:51:10|25006.7|24986.7|25016.7|24996.7|25016.7|24996.7|25006.7|24986.7|5
1725029480000|2024-08-30 14:51:20|25019.2|24999.2|25021.1|25001.1|25021.4|25001.4|25019.2|24999.2|6
1725029490000|2024-08-30 14:51:30|25018.9|24998.9|25014.2|24994.2|25018.9|24998.9|25014.2|24994.2|1
1725029500000|2024-08-30 14:51:40|25016.4|24996.4|25018.6|24998.6|25021.7|25001.7|25016.4|24996.4|2
1725029520000|2024-08-30 14:52:00|25016.4|24996.4|25016.4|24996.4|25016.4|24996.4|25016.4|24996.4|2
1725029530000|2024-08-30 14:52:10|25011.7|24991.7|25011.7|24991.7|25011.7|24991.7|25011.7|24991.7|3
1725029540000|2024-08-30 14:52:20|25013.9|24993.9|25011.7|24991.7|25013.9|24993.9|25011.7|24991.7|2
1725029550000|2024-08-30 14:52:30|25016.4|24996.4|25016.4|24996.4|25016.4|24996.4|25016.4|24996.4|3
1725029560000|2024-08-30 14:52:40|25018.9|24998.9|25019.2|24999.2|25019.2|24999.2|25018.9|24998.9|2
1725029570000|2024-08-30 14:52:50|||||||||1
1725029580000|2024-08-30 14:53:00|25014.2|24994.2|25021.4|25001.4|25021.4|25001.4|25014.2|24994.2|0
1725029590000|2024-08-30 14:53:10|25019.2|24999.2|25018.9|24998.9|25019.2|24999.2|25018.9|24998.9|0
1725029600000|2024-08-30 14:53:20|25019.2|24999.2|25019.2|24999.2|25019.2|24999.2|25019.2|24999.2|1
1725029620000|2024-08-30 14:53:40|25021.4|25001.4|25021.4|25001.4|25021.4|25001.4|25021.4|25001.4|1
1725029630000|2024-08-30 14:53:50|25023.6|25003.6|25023.6|25003.6|25023.6|25003.6|25023.6|25003.6|1
1725029640000|2024-08-30 14:54:00|25025.9|25005.9|25031.4|25011.4|25031.4|25011.4|25025.9|25005.9|11
1725029650000|2024-08-30 14:54:10|25031.7|25011.7|25053.6|25033.6|25053.6|25033.6|25031.7|25011.7|9
1725029660000|2024-08-30 14:54:20|25053.9|25033.9|25078.1|25058.1|25078.1|25058.1|25053.9|25033.9|18
1725029670000|2024-08-30 14:54:30|25078.6|25058.6|25073.9|25053.9|25080.9|25060.9|25073.9|25053.9|10
1725029680000|2024-08-30 14:54:40|25073.4|25053.4|25058.9|25038.9|25073.9|25053.4|25058.9|25033.9|8
1725029690000|2024-08-30 14:54:50|25061.4|25041.4|25061.4|25041.4|25061.4|25041.4|25061.4|25041.4|1
1725029700000|2024-08-30 14:55:00|25063.9|25043.9|25068.9|25048.9|25068.9|25048.9|25063.9|25043.9|5
1725029710000|2024-08-30 14:55:10|25069.2|25049.2|25083.9|25063.9|25083.9|25063.9|25069.2|25043.9|26
1725029720000|2024-08-30 14:55:20|25084.2|25064.2|25095.9|25075.9|25095.9|25075.9|25084.2|25064.2|32
1725029730000|2024-08-30 14:55:30|25095.6|25075.6|25090.6|25070.6|25095.6|25075.6|25088.1|25068.1|9
1725029740000|2024-08-30 14:55:40|25088.4|25068.4|25085.9|25065.9|25088.4|25068.4|25083.4|25063.4|6
1725029750000|2024-08-30 14:55:50|25090.6|25070.6|25095.3|25075.3|25095.3|25075.3|25090.6|25070.6|5
1725029760000|2024-08-30 14:56:00|25097.8|25077.8|25098.1|25078.1|25098.1|25078.1|25097.8|25077.8|1
1725029770000|2024-08-30 14:56:10|25100.6|25080.6|25103.1|25083.1|25105.3|25085.3|25100.6|25080.6|7
1725029780000|2024-08-30 14:56:20|25100.9|25080.9|25113.1|25093.1|25115.6|25095.6|25095.6|25075.6|17
1725029790000|2024-08-30 14:56:30|25110.9|25090.9|25110.6|25090.6|25113.4|25093.4|25110.6|25090.6|6
1725029800000|2024-08-30 14:56:40|25115.6|25095.6|25115.6|25095.6|25115.6|25095.6|25115.6|25095.6|6
1725029810000|2024-08-30 14:56:50|25117.8|25097.8|25113.1|25093.1|25118.1|25098.1|25113.1|25093.1|9
1725029820000|2024-08-30 14:57:00|25118.1|25098.1|25128.4|25108.4|25128.4|25108.4|25118.1|25098.1|25
1725029830000|2024-08-30 14:57:10|25130.9|25110.9|25130.9|25110.9|25130.9|25110.9|25128.6|25108.6|25
1725029840000|2024-08-30 14:57:20|25126.1|25106.1|25106.1|25086.1|25126.1|25106.1|25106.1|25086.1|17
1725029850000|2024-08-30 14:57:30|25101.1|25081.1|25113.4|25093.4|25113.4|25093.4|25095.9|25075.9|9
1725029860000|2024-08-30 14:57:40|25115.9|25095.9|25103.6|25083.6|25115.9|25095.9|25103.6|25083.6|8
1725029870000|2024-08-30 14:57:50|25110.9|25090.9|25116.1|25096.1|25116.1|25096.1|25110.9|25090.9|4
1725029880000|2024-08-30 14:58:00|25115.9|25095.9|25110.9|25090.9|25118.4|25098.4|25110.9|25090.9|8
1725029890000|2024-08-30 14:58:10|25108.6|25088.6|25105.9|25085.9|25108.6|25088.6|25100.9|25080.9|8
1725029900000|2024-08-30 14:58:20|25108.6|25088.6|25108.4|25088.4|25110.9|25090.9|25105.9|25085.9|9
1725029910000|2024-08-30 14:58:30|25108.1|25088.1|25105.9|25085.9|25108.1|25088.1|25105.9|25085.9|5
1725029920000|2024-08-30 14:58:40|25108.4|25088.4|25110.9|25090.9|25110.9|25090.9|25103.4|25083.4|6
1725029930000|2024-08-30 14:58:50|25110.6|25090.6|25088.6|25068.6|25110.6|25090.6|25088.6|25068.6|9
1725029940000|2024-08-30 14:59:00|25091.1|25071.1|25080.9|25060.9|25091.1|25071.1|25078.4|25058.4|14
1725029950000|2024-08-30 14:59:10|25078.6|25058.6|25073.6|25053.6|25084.1|25058.6|25071.1|25044.1|13
1725029960000|2024-08-30 14:59:20|25070.9|25050.9|25061.1|25041.1|25073.9|25050.9|25054.4|25033.6|42
1725029970000|2024-08-30 14:59:30|25063.9|25043.9|25063.9|25043.9|25063.9|25043.9|25063.9|25043.9|0
1725029980000|2024-08-30 14:59:40|25061.4|25041.4|25061.4|25041.4|25061.4|25041.4|25061.4|25041.4|1
1725029990000|2024-08-30 14:59:50|25056.6|25036.6|25056.6|25036.6|25056.6|25036.6|25056.6|25036.6|1
1725030000000|2024-08-30 15:00:00|25056.1|25036.1|25056.4|25036.4|25056.4|25036.4|25051.4|25031.4|4
1725030020000|2024-08-30 15:00:20|25056.9|25036.9|25073.3|25053.3|25073.3|25053.3|25056.9|25036.9|6
1725030030000|2024-08-30 15:00:30|25073.9|25053.9|25078.6|25058.6|25078.6|25058.6|25073.9|25053.9|2
1725030040000|2024-08-30 15:00:40|25080.8|25060.8|25076.1|25056.1|25080.8|25060.8|25076.1|25056.1|1
1725030050000|2024-08-30 15:00:50|25078.3|25058.3|25085.6|25065.6|25085.6|25065.6|25078.3|25058.3|6
1725030060000|2024-08-30 15:01:00|25085.8|25065.8|25088.1|25068.1|25088.1|25068.1|25085.8|25065.8|0
1725030070000|2024-08-30 15:01:10|25088.3|25068.3|25083.9|25063.9|25088.3|25068.3|25083.9|25063.9|3
1725030080000|2024-08-30 15:01:20|25079.4|25059.4|25088.9|25068.9|25088.9|25068.9|25079.1|25059.1|2
1725030090000|2024-08-30 15:01:30|25086.6|25066.6|25086.6|25066.6|25086.6|25066.6|25086.6|25066.6|0
1725030100000|2024-08-30 15:01:40|25084.4|25064.4|25086.4|25066.4|25088.9|25068.9|25081.6|25061.6|16
1725030110000|2024-08-30 15:01:50|25083.9|25063.9|25081.4|25061.4|25083.9|25063.9|25081.4|25061.4|0
1725030120000|2024-08-30 15:02:00|25078.9|25058.9|25078.9|25058.9|25078.9|25058.9|25078.9|25058.9|25
1725030130000|2024-08-30 15:02:10|25078.6|25058.6|25073.9|25053.9|25078.6|25058.6|25073.9|25053.9|6
1725030140000|2024-08-30 15:02:20|25076.4|25056.4|25076.4|25056.4|25076.4|25056.4|25076.4|25056.4|0
1725030150000|2024-08-30 15:02:30|25073.9|25053.9|25073.9|25053.9|25073.9|25053.9|25073.9|25053.9|5
1725030160000|2024-08-30 15:02:40|25076.1|25056.1|25073.9|25053.9|25076.1|25056.1|25073.9|25053.9|0
1725030170000|2024-08-30 15:02:50|25071.4|25051.4|25071.4|25051.4|25071.4|25051.4|25071.4|25051.4|1
1725030180000|2024-08-30 15:03:00|||||||||1
1725030190000|2024-08-30 15:03:10|25073.6|25053.6|25076.1|25056.1|25076.1|25056.1|25073.6|25053.6|1
1725030220000|2024-08-30 15:03:40|25076.4|25056.4|25076.4|25056.4|25076.4|25056.4|25074.1|25054.1|3
1725030230000|2024-08-30 15:03:50|25071.6|25051.6|25073.9|25053.9|25073.9|25053.9|25071.6|25051.6|1
1725030240000|2024-08-30 15:04:00|25071.6|25051.6|25073.6|25053.6|25073.6|25053.6|25071.4|25051.4|2
1725030250000|2024-08-30 15:04:10|25076.1|25056.1|25076.1|25056.1|25076.1|25056.1|25076.1|25056.1|1
1725030260000|2024-08-30 15:04:20|25076.4|25056.4|25078.9|25058.9|25081.1|25061.1|25076.4|25056.4|22
1725030270000|2024-08-30 15:04:30|25078.6|25058.6|25068.9|25048.9|25078.6|25058.6|25051.6|25031.6|18
1725030280000|2024-08-30 15:04:40|25073.3|25053.3|25064.7|25044.7|25073.9|25053.9|25064.7|25044.7|3
1725030290000|2024-08-30 15:04:50|25061.9|25041.9|25066.4|25046.4|25066.4|25046.4|25061.4|25041.4|3
1725030310000|2024-08-30 15:05:10|25063.9|25043.9|25063.9|25043.9|25066.4|25046.4|25061.4|25041.4|9
1725030320000|2024-08-30 15:05:20|25061.4|25041.4|25061.6|25041.6|25063.9|25043.9|25061.4|25041.4|0
1725030330000|2024-08-30 15:05:30|25063.9|25043.9|25063.9|25043.9|25063.9|25043.9|25063.9|25043.9|6
1725030340000|2024-08-30 15:05:40|25066.1|25046.1|25063.9|25043.9|25066.4|25046.4|25061.1|25041.1|15
1725030350000|2024-08-30 15:05:50|25066.4|25046.4|25066.4|25046.4|25066.4|25046.4|25066.4|25046.4|0
1725030360000|2024-08-30 15:06:00|25068.6|25048.6|25066.6|25046.6|25068.9|25048.9|25066.6|25046.6|1
1725030370000|2024-08-30 15:06:10|25068.9|25048.9|25068.9|25048.9|25068.9|25048.9|25068.9|25048.9|4
1725030380000|2024-08-30 15:06:20|25071.4|25051.4|25076.4|25056.4|25076.4|25056.4|25071.4|25051.4|4
1725030390000|2024-08-30 15:06:30|25078.6|25058.6|25078.9|25058.9|25078.9|25058.9|25076.4|25056.4|3
1725030400000|2024-08-30 15:06:40|25079.1|25059.1|25083.6|25063.6|25083.6|25063.6|25079.1|25059.1|2
1725030410000|2024-08-30 15:06:50|25083.9|25063.9|25096.4|25076.4|25096.4|25076.4|25083.9|25063.9|2
1725030420000|2024-08-30 15:07:00|25098.9|25078.9|25116.4|25096.4|25118.9|25098.9|25098.9|25078.9|12
1725030430000|2024-08-30 15:07:10|25111.4|25091.4|25113.9|25093.9|25113.9|25093.9|25111.4|25091.4|3
1725030440000|2024-08-30 15:07:20|25111.4|25091.4|25108.6|25088.6|25111.4|25091.4|25108.6|25088.6|0
1725030450000|2024-08-30 15:07:30|25106.4|25086.4|25103.9|25083.9|25106.4|25086.4|25103.9|25083.9|0
1725030460000|2024-08-30 15:07:40|25101.4|25081.4|25101.4|25081.4|25101.6|25081.6|25101.4|25081.4|1
1725030470000|2024-08-30 15:07:50|25101.1|25081.1|25091.6|25071.6|25101.1|25081.1|25091.6|25071.6|10
1725030480000|2024-08-30 15:08:00|25098.3|25078.3|25116.4|25096.4|25116.4|25096.4|25098.3|25078.3|14
1725030490000|2024-08-30 15:08:10|25114.1|25094.1|25113.6|25093.6|25114.1|25094.1|25111.4|25091.4|1
1725030500000|2024-08-30 15:08:20|25113.9|25093.9|25103.6|25083.6|25113.9|25093.9|25103.6|25083.6|4
1725030510000|2024-08-30 15:08:30|25098.9|25078.9|25098.9|25078.9|25098.9|25078.9|25098.9|25078.9|2
1725030520000|2024-08-30 15:08:40|25101.4|25081.4|25101.4|25081.4|25105.8|25085.8|25101.4|25081.4|5
1725030530000|2024-08-30 15:08:50|25096.6|25076.6|25093.9|25073.9|25096.6|25076.6|25093.9|25073.9|3
1725030540000|2024-08-30 15:09:00|25096.1|25076.1|25100.8|25080.8|25100.8|25080.8|25096.1|25076.1|4
1725030550000|2024-08-30 15:09:10|25106.1|25086.1|25125.8|25105.8|25125.8|25105.8|25106.1|25086.1|51
1725030560000|2024-08-30 15:09:20|25130.8|25110.8|25146.1|25126.1|25146.1|25126.1|25130.8|25110.8|59
1725030570000|2024-08-30 15:09:30|25150.8|25130.8|25168.1|25148.1|25170.3|25150.3|25150.8|25130.8|26
1725030580000|2024-08-30 15:09:40|25165.8|25145.8|25170.3|25150.3|25170.3|25150.3|25160.3|25140.3|14
1725030590000|2024-08-30 15:09:50|25170.6|25150.6|25168.1|25148.1|25173.1|25153.1|25168.1|25148.1|11
1725030600000|2024-08-30 15:10:00|25163.1|25143.1|25163.1|25143.1|25163.1|25143.1|25163.1|25143.1|3
1725030610000|2024-08-30 15:10:10|25160.8|25140.8|25160.3|25140.3|25160.8|25140.8|25160.3|25140.3|0
1725030620000|2024-08-30 15:10:20|25153.3|25133.3|25141.4|25121.4|25153.3|25133.3|25141.4|25121.4|29
1725030630000|2024-08-30 15:10:30|25138.6|25118.6|25131.1|25111.1|25138.6|25118.6|25131.1|25111.1|56
1725030640000|2024-08-30 15:10:40|25128.3|25108.3|25121.1|25101.1|25128.3|25108.3|25121.1|25101.1|3
1725030650000|2024-08-30 15:10:50|25081.1|25061.1|25085.8|25065.8|25090.8|25070.8|25081.1|25061.1|38
1725030660000|2024-08-30 15:11:00|25086.1|25066.1|25093.3|25073.3|25093.3|25073.3|25085.8|25065.8|10
1725030670000|2024-08-30 15:11:10|25093.1|25073.1|25093.3|25073.3|25093.3|25073.3|25088.3|25068.3|7
1725030680000|2024-08-30 15:11:20|25090.8|25070.8|25090.8|25070.8|25090.8|25070.8|25086.1|25066.1|1
1725030690000|2024-08-30 15:11:30|25088.3|25068.3|25093.6|25073.6|25093.6|25073.6|25088.3|25068.3|7
1725030700000|2024-08-30 15:11:40|25093.3|25073.3|25090.8|25070.8|25093.3|25073.3|25088.3|25068.3|1
1725030720000|2024-08-30 15:12:00|25085.8|25065.8|25085|25065|25085.8|25065.8|25078.3|25058.3|9
1725030730000|2024-08-30 15:12:10|25085.3|25065.3|25085.8|25065.8|25088.3|25068.3|25085.3|25065.3|5
1725030740000|2024-08-30 15:12:20|25092.8|25072.8|25103.3|25083.3|25103.3|25083.3|25092.8|25072.8|10
1725030750000|2024-08-30 15:12:30|25105.8|25085.8|25105.8|25085.8|25105.8|25085.8|25105.8|25085.8|1
1725030760000|2024-08-30 15:12:40|25108.3|25088.3|25108.3|25088.3|25108.3|25088.3|25108.3|25088.3|0
1725030770000|2024-08-30 15:12:50|25110.6|25090.6|25108.3|25088.3|25110.8|25090.8|25103.3|25083.3|4
1725030780000|2024-08-30 15:13:00|25106.1|25086.1|25108.3|25088.3|25108.3|25088.3|25105.8|25085.8|1
1725030790000|2024-08-30 15:13:10|25106.1|25086.1|25115.6|25095.6|25115.6|25095.6|25105.8|25085.8|10
1725030800000|2024-08-30 15:13:20|25133.1|25113.1|25135.6|25115.6|25135.6|25115.6|25133.1|25113.1|17
1725030810000|2024-08-30 15:13:30|25135.8|25115.8|25141.1|25121.1|25143.3|25123.3|25135.8|25115.8|6
1725030820000|2024-08-30 15:13:40|25143.3|25123.3|25138.3|25118.3|25143.3|25123.3|25138.3|25118.3|4
1725030830000|2024-08-30 15:13:50|25136.1|25116.1|25133.3|25113.3|25136.1|25116.1|25133.3|25113.3|1
1725030840000|2024-08-30 15:14:00|25135.6|25115.6|25123.3|25103.3|25135.8|25115.8|25123.3|25103.3|7
1725030850000|2024-08-30 15:14:10|25118.6|25098.6|25110.6|25090.6|25118.6|25098.6|25108.3|25088.3|2
1725030860000|2024-08-30 15:14:20|25108.3|25088.3|25110.8|25090.8|25110.8|25090.8|25108.3|25088.3|0
1725030880000|2024-08-30 15:14:40|25113.3|25093.3|25108.3|25088.3|25113.3|25093.3|25105.8|25085.8|1
1725030890000|2024-08-30 15:14:50|25106.1|25086.1|25108.3|25088.3|25108.3|25088.3|25105.8|25085.8|5
1725030900000|2024-08-30 15:15:00|25105.6|25085.6|25103.1|25083.1|25105.6|25085.6|25103.1|25083.1|0
1725030910000|2024-08-30 15:15:10|25103.3|25083.3|25103.3|25083.3|25103.3|25083.3|25103.3|25083.3|2
1725030930000|2024-08-30 15:15:30|25105.8|25085.8|25110.6|25090.6|25110.6|25090.6|25105.8|25085.8|3
1725030940000|2024-08-30 15:15:40|25108.3|25088.3|25100.8|25080.8|25108.3|25088.3|25100.8|25080.8|7
1725030960000|2024-08-30 15:16:00|25098.6|25078.6|25118.3|25098.3|25119.5|25099.5|25096.1|25076.1|10
1725030970000|2024-08-30 15:16:10|25116.1|25096.1|25118.3|25098.3|25118.3|25098.3|25115.8|25095.8|0
1725030980000|2024-08-30 15:16:20|25115.8|25095.8|25113.3|25093.3|25115.8|25095.8|25113.3|25093.3|6
1725030990000|2024-08-30 15:16:30|25115.8|25095.8|25115.8|25095.8|25115.8|25095.8|25113.3|25093.3|1
1725031000000|2024-08-30 15:16:40|25113.3|25093.3|25123.3|25103.3|25123.3|25103.3|25113.3|25093.3|2
1725031010000|2024-08-30 15:16:50|25123.1|25103.1|25123.1|25103.1|25123.1|25103.1|25123.1|25103.1|2
1725031020000|2024-08-30 15:17:00|25123.3|25103.3|25142.5|25102.5|25142.5|25105.8|25123.3|25102.5|9
1725031030000|2024-08-30 15:17:10|25138.3|25118.3|25145.8|25125.8|25148.1|25128.1|25138.3|25118.3|7
1725031040000|2024-08-30 15:17:20|25143.3|25123.3|25163.3|25143.3|25163.3|25143.3|25143.3|25123.3|11
1725031050000|2024-08-30 15:17:30|25163.6|25143.6|25166.1|25146.1|25168.3|25148.3|25163.6|25143.6|6
1725031060000|2024-08-30 15:17:40|25163.9|25143.9|25170.8|25150.8|25170.8|25150.8|25163.6|25143.6|69
1725031070000|2024-08-30 15:17:50|25171.1|25151.1|25166.1|25146.1|25171.1|25151.1|25166.1|25146.1|5
1725031080000|2024-08-30 15:18:00|25168.3|25148.3|25168.6|25148.6|25170.8|25150.8|25165.8|25145.8|7
1725031090000|2024-08-30 15:18:10|25170.8|25150.8|25170.8|25150.8|25170.8|25150.8|25170.8|25150.8|0
1725031100000|2024-08-30 15:18:20|25171.1|25151.1|25170.8|25150.8|25171.1|25151.1|25168.6|25148.6|8
1725031110000|2024-08-30 15:18:30|25171.1|25151.1|25178.6|25158.6|25178.6|25158.6|25171.1|25151.1|6
1725031120000|2024-08-30 15:18:40|25180.8|25160.8|25190.8|25170.8|25190.8|25170.8|25180.8|25160.8|11
1725031130000|2024-08-30 15:18:50|25185.8|25165.8|25188.6|25168.6|25188.6|25168.6|25185.8|25165.8|1
1725031140000|2024-08-30 15:19:00|25190.8|25170.8|25183.6|25163.6|25190.8|25170.8|25183.6|25163.6|7
1725031150000|2024-08-30 15:19:10|25181.3|25161.3|25183.6|25163.6|25183.6|25163.6|25181.3|25161.3|1
1725031160000|2024-08-30 15:19:20|25181.3|25161.3|25180.8|25160.8|25183.6|25163.6|25180.8|25160.8|3
1725031170000|2024-08-30 15:19:30|25183|25163|25183|25163|25183|25163|25183|25163|0
1725031180000|2024-08-30 15:19:40|25180.5|25160.5|25168.3|25148.3|25180.5|25160.5|25168.3|25148.3|5
1725031190000|2024-08-30 15:19:50|25161.1|25141.1|25146.1|25126.1|25161.1|25141.1|25146.1|25126.1|1
1725031200000|2024-08-30 15:20:00|25143.8|25123.8|25131.1|25111.1|25143.8|25123.8|25131.1|25111.1|7
1725031210000|2024-08-30 15:20:10|25128.6|25108.6|25120.8|25100.8|25128.6|25108.6|25120.8|25100.8|5
1725031220000|2024-08-30 15:20:20|25118.6|25098.6|25113.6|25093.6|25118.6|25098.6|25113.6|25093.6|2
1725031230000|2024-08-30 15:20:30|25111.1|25091.1|25105.8|25085.8|25111.1|25091.1|25105.8|25085.8|20
1725031240000|2024-08-30 15:20:40|25103.6|25083.6|25098.6|25078.6|25103.6|25083.6|25098.6|25078.6|4
1725031250000|2024-08-30 15:20:50|25098.3|25078.3|25080.8|25060.8|25098.3|25078.3|25080.8|25060.8|23
1725031260000|2024-08-30 15:21:00|25073.6|25053.6|25063.6|25043.6|25073.6|25053.6|25063.6|25043.6|9
1725031270000|2024-08-30 15:21:10|25063.3|25043.3|25053.3|25033.3|25063.3|25043.3|25053.3|25033.3|21
1725031280000|2024-08-30 15:21:20|25051.1|25031.1|25033.6|25013.6|25051.1|25031.1|25033.6|25013.6|5
1725031290000|2024-08-30 15:21:30|25031.3|25011.3|25035.8|25015.8|25035.8|25015.8|25031.3|25011.3|6
1725031300000|2024-08-30 15:21:40|25038.6|25018.6|25033.6|25013.6|25038.6|25018.6|25033.6|25013.6|6
1725031310000|2024-08-30 15:21:50|25033.3|25013.3|25038.6|25018.6|25038.6|25018.6|25033.3|25013.3|4
1725031320000|2024-08-30 15:22:00|25036.3|25016.3|25058|25038|25058|25038|25036.1|25016.1|12
1725031330000|2024-08-30 15:22:10|25060.5|25040.5|25058|25038|25060.5|25040.5|25058|25038|2
1725031340000|2024-08-30 15:22:20|25055.8|25035.8|25058|25038|25058|25038|25055.8|25035.8|0
1725031350000|2024-08-30 15:22:30|25058.3|25038.3|25060.8|25040.8|25060.8|25040.8|25058.3|25038.3|0
1725031360000|2024-08-30 15:22:40|25060.5|25040.5|25048.6|25028.6|25060.5|25040.5|25046.3|25018.8|2
1725031370000|2024-08-30 15:22:50|25046.3|25026.3|25043.6|25023.6|25046.3|25026.3|25041.3|25021.3|3
1725031380000|2024-08-30 15:23:00|25045.8|25025.8|25045.8|25025.8|25045.8|25025.8|25045.8|25025.8|0
1725031390000|2024-08-30 15:23:10|25043.6|25023.6|25043.6|25023.6|25043.6|25023.6|25043.6|25023.6|0
1725031400000|2024-08-30 15:23:20|25045.8|25025.8|25035.8|25015.8|25045.8|25025.8|25035.8|25015.8|4
1725031410000|2024-08-30 15:23:30|25033.3|25013.3|25028.6|25008.6|25033.3|25013.3|25026.1|25006.1|9
1725031420000|2024-08-30 15:23:40|25034.1|24994.1|25033.6|24993.6|25034.1|24994.1|25033.6|24993.6|4
1725031430000|2024-08-30 15:23:50|25023.6|25003.6|25023.6|25003.6|25023.6|25003.6|25023.6|25003.6|2
1725031440000|2024-08-30 15:24:00|25021.1|25001.1|25033.6|25013.6|25033.6|25013.6|25021.1|25001.1|10
1725031450000|2024-08-30 15:24:10|25034.1|25014.1|25053.3|25033.3|25053.3|25033.3|25034.1|25014.1|4
1725031460000|2024-08-30 15:24:20|25048.6|25028.6|25036.6|25016.6|25054.1|25028.6|25036.6|25011.9|39
1725031470000|2024-08-30 15:24:30|25038.8|25018.8|25036.6|25016.6|25038.8|25018.8|25036.6|25016.6|1
1725031480000|2024-08-30 15:24:40|25031.6|25011.6|25033.8|25013.8|25033.8|25013.8|25026.9|25006.9|17
1725031490000|2024-08-30 15:24:50|||||||||1
1725031500000|2024-08-30 15:25:00|25029.4|25009.4|25029.1|25009.1|25029.4|25009.4|25026.9|25006.9|0
1725031510000|2024-08-30 15:25:10|25023.8|25003.8|25023.8|25003.8|25023.8|25003.8|25023.8|25003.8|0
1725031520000|2024-08-30 15:25:20|25028.8|25008.8|25023.8|25003.8|25028.8|25008.8|25023.8|25003.8|2
1725031530000|2024-08-30 15:25:30|25021.6|25001.6|25021.6|25001.6|25021.6|25001.6|25021.6|25001.6|0
1725031540000|2024-08-30 15:25:40|25019.1|24999.1|25019.1|24999.1|25019.1|24999.1|25016.9|24996.9|1
1725031550000|2024-08-30 15:25:50|25021.3|25001.3|25021.3|25001.3|25021.3|25001.3|25021.3|25001.3|1
1725031560000|2024-08-30 15:26:00|25026.3|25006.3|25026.6|25006.6|25028.8|25008.8|25026.3|25006.3|13
1725031570000|2024-08-30 15:26:10|25018.3|24998.3|25006.6|24986.6|25018.3|24998.3|25006.6|24986.6|65
1725031580000|2024-08-30 15:26:20|24999.1|24979.1|24974.4|24954.4|24999.1|24979.1|24974.4|24954.4|36
1725031590000|2024-08-30 15:26:30|24976.9|24956.9|24982.1|24962.1|24982.1|24962.1|24976.9|24956.9|5
1725031600000|2024-08-30 15:26:40|24981.6|24961.6|24967.1|24947.1|24981.6|24961.6|24967.1|24947.1|29
1725031610000|2024-08-30 15:26:50|24964.6|24944.6|24964.4|24944.4|24964.6|24944.6|24964.4|24944.4|0
1725031620000|2024-08-30 15:27:00|24966.6|24946.6|24966.9|24946.9|24966.9|24946.9|24966.6|24946.6|6
1725031630000|2024-08-30 15:27:10|24971.9|24951.9|24974.4|24954.4|24989.4|24954.9|24971.9|24948.8|79
1725031640000|2024-08-30 15:27:20|24972.1|24952.1|25016.9|24996.9|25016.9|24996.9|24972.1|24952.1|13
1725031650000|2024-08-30 15:27:30|25021.3|25001.3|25036.6|25016.6|25036.6|25016.6|25021.3|25001.3|45
1725031660000|2024-08-30 15:27:40|25034.1|25014.1|25028.8|25008.8|25038.8|25018.8|25028.8|25008.8|9
1725031670000|2024-08-30 15:27:50|25031.1|25011.1|25063.8|25043.8|25063.8|25043.8|25031.1|25011.1|12
1725031680000|2024-08-30 15:28:00|25064.1|25044.1|25068.6|25048.6|25068.6|25048.6|25064.1|25044.1|1
1725031690000|2024-08-30 15:28:10|25068.8|25048.8|25068.8|25048.8|25068.8|25048.8|25068.8|25048.8|2
1725031700000|2024-08-30 15:28:20|25066.6|25046.6|25068.8|25048.8|25068.8|25048.8|25066.3|25046.3|4
1725031710000|2024-08-30 15:28:30|25071.3|25051.3|25093|25073|25093|25073|25071.3|25051.3|10
1725031720000|2024-08-30 15:28:40|25093.8|25073.8|25121.1|25101.1|25121.1|25101.1|25093.8|25073.8|50
1725031730000|2024-08-30 15:28:50|25120.8|25100.8|25118.6|25098.6|25120.8|25100.8|25118.6|25098.6|5
1725031740000|2024-08-30 15:29:00|25118.8|25098.8|25121.3|25101.3|25121.3|25101.3|25118.8|25098.8|41
1725031760000|2024-08-30 15:29:20|25121.1|25101.1|25116.6|25096.6|25121.1|25101.1|25116.6|25096.6|3
1725031770000|2024-08-30 15:29:30|||||||||1
1725031780000|2024-08-30 15:29:40|25113.8|25093.8|25109.1|25089.1|25116.3|25096.3|25109.1|25089.1|6
1725031790000|2024-08-30 15:29:50|25108|25088|25096.1|25076.1|25108|25088|25096.1|25076.1|2
1725031800000|2024-08-30 15:30:00|25095.8|25075.8|25084.1|25064.1|25095.8|25075.8|25084.1|25064.1|4
1725031810000|2024-08-30 15:30:10|25083.8|25063.8|25083.8|25063.8|25083.8|25063.8|25081.3|25061.3|1
1725031820000|2024-08-30 15:30:20|25081.1|25061.1|25049.1|25029.1|25081.1|25061.1|25049.1|25029.1|2
1725031830000|2024-08-30 15:30:30|25048.3|25028.3|25041.6|25021.6|25048.3|25028.3|25041.6|25021.6|5
1725031840000|2024-08-30 15:30:40|25041.3|25021.3|25036.6|25016.6|25041.6|25021.6|25036.6|25016.6|0
1725031850000|2024-08-30 15:30:50|25031.6|25011.6|25031.6|25011.6|25031.6|25011.6|25031.6|25011.6|0
1725031860000|2024-08-30 15:31:00|25020.4|25000.4|24994.4|24974.4|25020.4|25000.4|24994.4|24974.4|48
1725031870000|2024-08-30 15:31:10|24996.9|24976.9|24992.1|24972.1|24996.9|24976.9|24992.1|24972.1|5
1725031890000|2024-08-30 15:31:30|24991.9|24971.9|24997.1|24977.1|24999.4|24979.4|24991.9|24971.9|8
1725031900000|2024-08-30 15:31:40|24999.4|24979.4|25004.4|24984.4|25004.4|24984.4|24999.4|24979.4|2
1725031910000|2024-08-30 15:31:50|24997.7|24977.7|24996.9|24976.9|24997.7|24977.7|24996.9|24976.9|57
1725031920000|2024-08-30 15:32:00|24997.1|24977.1|25006.3|24986.3|25008.6|24988.6|24997.1|24977.1|2
1725031930000|2024-08-30 15:32:10|25008.6|24988.6|25008.6|24988.6|25008.6|24988.6|25008.6|24988.6|5
1725031940000|2024-08-30 15:32:20|25011.9|24991.9|25009.4|24989.4|25011.9|24991.9|25009.4|24989.4|8
1725031950000|2024-08-30 15:32:30|25004.9|24984.9|25004.4|24984.4|25004.9|24984.9|25004.4|24984.4|1
1725031960000|2024-08-30 15:32:40|25002.1|24982.1|24999.6|24979.6|25002.1|24982.1|24999.6|24979.6|1
1725031970000|2024-08-30 15:32:50|24996.9|24976.9|25000.2|24980.2|25004.6|24984.6|24996.9|24976.9|15
1725031980000|2024-08-30 15:33:00|24997.9|24977.9|24999.4|24979.4|25001.9|24981.9|24995.7|24975.7|3
1725031990000|2024-08-30 15:33:10|25002.1|24982.1|24999.4|24979.4|25002.1|24982.1|24999.4|24979.4|5
1725032000000|2024-08-30 15:33:20|24997.1|24977.1|25024.4|25004.4|25024.4|25004.4|24997.1|24977.1|10
1725032010000|2024-08-30 15:33:30|25023.8|25003.8|25016.6|24996.6|25023.8|25003.8|25016.6|24996.6|2
1725032020000|2024-08-30 15:33:40|25017.1|24997.1|25019.4|24999.4|25024.4|25004.4|25017.1|24997.1|3
1725032030000|2024-08-30 15:33:50|25021.9|25001.9|25012.1|24992.1|25021.9|25001.9|25012.1|24992.1|21
1725032040000|2024-08-30 15:34:00|25011.9|24991.9|25012.1|24992.1|25012.1|24992.1|25011.9|24991.9|4
1725032050000|2024-08-30 15:34:10|25009.9|24989.9|25014.6|24994.6|25014.6|24994.6|25009.4|24989.4|3
1725032060000|2024-08-30 15:34:20|25014.9|24994.9|25016.9|24996.9|25017.4|24997.4|25014.4|24994.4|6
1725032080000|2024-08-30 15:34:40|25011.9|24991.9|25014.1|24994.1|25014.1|24994.1|25009.1|24989.1|4
1725032090000|2024-08-30 15:34:50|25014.4|24994.4|25011.9|24991.9|25014.4|24994.4|25011.9|24991.9|0
1725032100000|2024-08-30 15:35:00|25009.4|24989.4|25031.1|25011.1|25031.1|25011.1|25009.4|24989.4|11
1725032110000|2024-08-30 15:35:10|25026.6|25006.6|25028.8|25008.8|25028.8|25008.8|25026.6|25006.6|6
1725032120000|2024-08-30 15:35:20|25026.6|25006.6|25019.4|24999.4|25026.6|25006.6|25019.4|24999.4|2
1725032130000|2024-08-30 15:35:30|25017.1|24997.1|25007.7|24987.7|25017.1|24997.1|25007.7|24987.7|1
1725032140000|2024-08-30 15:35:40|25007.4|24987.4|25009.6|24989.6|25009.6|24989.6|25007.4|24987.4|10
1725032150000|2024-08-30 15:35:50|25007.4|24987.4|25002.6|24982.6|25007.4|24987.4|25002.6|24982.6|3
1725032160000|2024-08-30 15:36:00|25002.4|24982.4|24995.1|24975.1|25002.4|24982.4|24995.1|24975.1|0
1725032170000|2024-08-30 15:36:10|24997.4|24977.4|24995.1|24975.1|24999.9|24979.9|24995.1|24975.1|4
1725032180000|2024-08-30 15:36:20|24994.9|24974.9|24985.1|24965.1|24994.9|24974.9|24985.1|24965.1|9
1725032190000|2024-08-30 15:36:30|24982.9|24962.9|24985.1|24965.1|24985.1|24965.1|24982.9|24962.9|0
1725032200000|2024-08-30 15:36:40|24984.9|24964.9|24979.9|24959.9|24984.9|24964.9|24977.9|24957.9|15
1725032210000|2024-08-30 15:36:50|24977.6|24957.6|24980.1|24960.1|24982.4|24962.4|24977.6|24957.6|9
1725032230000|2024-08-30 15:37:10|24982.4|24962.4|24975.4|24955.4|24982.6|24962.6|24975.4|24955.4|0
1725032240000|2024-08-30 15:37:20|24975.1|24955.1|24975.1|24955.1|24975.1|24955.1|24975.1|24955.1|2
1725032250000|2024-08-30 15:37:30|24977.4|24957.4|24975.1|24955.1|24977.4|24957.4|24975.1|24955.1|2
1725032260000|2024-08-30 15:37:40|24977.6|24957.6|24975.1|24955.1|24977.6|24957.6|24975.1|24955.1|0
1725032280000|2024-08-30 15:38:00|24974.9|24954.9|24960.1|24940.1|24974.9|24954.9|24960.1|24940.1|3
1725032290000|2024-08-30 15:38:10|24957.6|24937.6|24957.6|24937.6|24957.6|24937.6|24957.6|24937.6|2
1725032300000|2024-08-30 15:38:20|24957.4|24937.4|24959.9|24939.9|24959.9|24939.9|24957.4|24937.4|1
1725032310000|2024-08-30 15:38:30|24960.1|24940.1|24944.2|24924.2|24960.1|24940.1|24944.2|24924.2|8
1725032320000|2024-08-30 15:38:40|24946.5|24926.5|24937.4|24917.4|24946.5|24926.5|24937.4|24917.4|7
1725032330000|2024-08-30 15:38:50|||||||||8
1725032340000|2024-08-30 15:39:00|24937.6|24917.6|24937.4|24917.4|24937.6|24917.6|24937.4|24917.4|2
1725032350000|2024-08-30 15:39:10|24935.1|24915.1|24930.1|24910.1|24935.1|24915.1|24930.1|24910.1|9
1725032360000|2024-08-30 15:39:20|24920.7|24900.7|24920.1|24900.1|24922.4|24902.4|24920.1|24900.1|5
1725032370000|2024-08-30 15:39:30|||||||||1
1725032380000|2024-08-30 15:39:40|24922.4|24902.4|24922.6|24902.6|24922.6|24902.6|24922.4|24902.4|2
1725032390000|2024-08-30 15:39:50|24922.9|24902.9|24922.6|24902.6|24925.1|24905.1|24922.6|24902.6|6
1725032400000|2024-08-30 15:40:00|24918.2|24898.2|24912.6|24892.6|24918.2|24898.2|24912.6|24892.6|3
1725032410000|2024-08-30 15:40:10|24912.4|24892.4|24912.4|24892.4|24912.4|24892.4|24905.4|24885.4|12
1725032420000|2024-08-30 15:40:20|24910.1|24890.1|24897.4|24877.4|24910.1|24890.1|24894.9|24874.9|14
1725032430000|2024-08-30 15:40:30|24899.9|24879.9|24904.9|24884.9|24904.9|24884.9|24899.9|24879.9|0
1725032440000|2024-08-30 15:40:40|24900.1|24880.1|24902.4|24882.4|24902.4|24882.4|24897.6|24877.6|4
1725032450000|2024-08-30 15:40:50|24904.6|24884.6|24907.4|24887.4|24907.4|24887.4|24904.6|24884.6|3
1725032460000|2024-08-30 15:41:00|24904.6|24884.6|24900.1|24880.1|24904.6|24884.6|24900.1|24880.1|3
1725032470000|2024-08-30 15:41:10|||||||||2
1725032490000|2024-08-30 15:41:30|24897.6|24877.6|24897.6|24877.6|24897.6|24877.6|24897.6|24877.6|1
1725032500000|2024-08-30 15:41:40|24895.1|24875.1|24897.4|24877.4|24897.4|24877.4|24895.1|24875.1|4
1725032510000|2024-08-30 15:41:50|24895.1|24875.1|24889.9|24869.9|24895.1|24875.1|24889.9|24869.9|11
1725032520000|2024-08-30 15:42:00|24887.6|24867.6|24882.6|24862.6|24887.6|24867.6|24882.6|24862.6|4
1725032540000|2024-08-30 15:42:20|24879.9|24859.9|24874.9|24854.9|24879.9|24859.9|24874.9|24854.9|1
1725032550000|2024-08-30 15:42:30|||||||||1
1725032560000|2024-08-30 15:42:40|24872.6|24852.6|24869.9|24849.9|24872.6|24852.6|24869.9|24849.9|11
1725032570000|2024-08-30 15:42:50|24867.6|24847.6|24880.1|24860.1|24880.1|24860.1|24867.6|24847.6|12
1725032580000|2024-08-30 15:43:00|24882.6|24862.6|24905.1|24885.1|24905.1|24885.1|24882.6|24862.6|4
1725032590000|2024-08-30 15:43:10|24905.4|24885.4|24907.6|24887.6|24907.6|24887.6|24905.4|24885.4|5
1725032600000|2024-08-30 15:43:20|24912.6|24892.6|24925.1|24885.1|24925.1|24897.6|24907.6|24885.1|11
1725032610000|2024-08-30 15:43:30|24910.1|24890.1|24910.1|24890.1|24910.1|24890.1|24910.1|24890.1|0
1725032620000|2024-08-30 15:43:40|24912.4|24892.4|24912.4|24892.4|24912.4|24892.4|24909.9|24889.9|2
1725032630000|2024-08-30 15:43:50|24912.6|24892.6|24922.4|24902.4|24922.4|24902.4|24912.6|24892.6|3
1725032640000|2024-08-30 15:44:00|24924.9|24904.9|24919.6|24899.6|24924.9|24904.9|24917.4|24897.4|4
1725032650000|2024-08-30 15:44:10|24919.9|24899.9|24924.9|24904.9|24924.9|24904.9|24917.4|24897.4|4
1725032660000|2024-08-30 15:44:20|24929.9|24909.9|24930.1|24910.1|24930.1|24910.1|24929.9|24909.9|1
1725032670000|2024-08-30 15:44:30|24932.4|24912.4|24925.4|24905.4|24932.4|24912.4|24925.4|24905.4|0
1725032680000|2024-08-30 15:44:40|24922.9|24902.9|24915.4|24895.4|24922.9|24902.9|24913.2|24893.2|5
1725032700000|2024-08-30 15:45:00|24915.1|24895.1|24910.4|24890.4|24915.1|24895.1|24910.4|24890.4|3
1725032710000|2024-08-30 15:45:10|24908.2|24888.2|24907.6|24887.6|24908.2|24888.2|24907.6|24887.6|2
1725032720000|2024-08-30 15:45:20|24893.7|24873.7|24885.1|24865.1|24893.7|24873.7|24879|24859|45
1725032730000|2024-08-30 15:45:30|24882.1|24862.1|24872.9|24852.9|24889.9|24862.1|24872.9|24849.6|72
1725032740000|2024-08-30 15:45:40|24870.7|24850.7|24859.2|24839.2|24870.7|24850.7|24859.2|24839.2|3
1725032750000|2024-08-30 15:45:50|24853.7|24833.7|24852.9|24832.9|24853.7|24833.7|24847.9|24827.9|5
1725032760000|2024-08-30 15:46:00|24855.4|24835.4|24855.1|24835.1|24855.7|24835.7|24855.1|24835.1|2
1725032770000|2024-08-30 15:46:10|24852.9|24832.9|24845.1|24825.1|24852.9|24832.9|24842.9|24822.9|5
1725032780000|2024-08-30 15:46:20|24845.4|24825.4|24845.4|24825.4|24845.4|24825.4|24845.4|24825.4|5
1725032790000|2024-08-30 15:46:30|24845.1|24825.1|24842.9|24822.9|24845.1|24825.1|24840.4|24820.4|7
1725032800000|2024-08-30 15:46:40|24842.6|24822.6|24847.6|24827.6|24847.6|24827.6|24842.6|24822.6|17
1725032810000|2024-08-30 15:46:50|24850.4|24830.4|24852.6|24832.6|24852.6|24832.6|24850.4|24830.4|3
1725032820000|2024-08-30 15:47:00|24852.9|24832.9|24832.9|24812.9|24852.9|24832.9|24830.4|24810.4|15
1725032830000|2024-08-30 15:47:10|24833.2|24813.2|24833.2|24813.2|24833.2|24813.2|24830.7|24810.7|1
1725032840000|2024-08-30 15:47:20|24832.9|24812.9|24832.9|24812.9|24832.9|24812.9|24832.9|24812.9|0
1725032850000|2024-08-30 15:47:30|24830.1|24810.1|24827.9|24807.9|24830.1|24810.1|24827.9|24807.9|12
1725032860000|2024-08-30 15:47:40|24835.7|24795.7|24812.9|24792.9|24835.7|24798.2|24812.9|24792.9|2
1725032870000|2024-08-30 15:47:50|24815.1|24795.1|24812.9|24792.9|24815.4|24795.4|24812.9|24792.9|6
1725032880000|2024-08-30 15:48:00|24815.4|24795.4|24815.7|24795.7|24817.9|24797.9|24815.4|24795.4|30
1725032890000|2024-08-30 15:48:10|24817.9|24797.9|24817.9|24797.9|24817.9|24797.9|24817.9|24797.9|2
1725032900000|2024-08-30 15:48:20|24815.7|24795.7|24830.4|24810.4|24830.4|24810.4|24815.7|24795.7|2
1725032910000|2024-08-30 15:48:30|24828.2|24808.2|24832.9|24812.9|24832.9|24812.9|24828.2|24808.2|3
1725032920000|2024-08-30 15:48:40|24830.4|24810.4|24828.2|24808.2|24830.4|24810.4|24828.2|24808.2|25
1725032930000|2024-08-30 15:48:50|24827.9|24807.9|24807.9|24787.9|24827.9|24807.9|24807.9|24787.9|12
1725032940000|2024-08-30 15:49:00|24805.4|24785.4|24793.2|24773.2|24805.4|24785.4|24793.2|24773.2|13
1725032950000|2024-08-30 15:49:10|24797.9|24777.9|24807.9|24787.9|24807.9|24787.9|24797.9|24777.9|7
1725032960000|2024-08-30 15:49:20|24810.4|24790.4|24810.4|24790.4|24810.4|24790.4|24810.4|24790.4|0
1725032970000|2024-08-30 15:49:30|24810.7|24790.7|24817.6|24797.6|24817.6|24797.6|24810.7|24790.7|2
1725032980000|2024-08-30 15:49:40|24818.2|24798.2|24818.4|24798.4|24818.4|24798.4|24818.2|24798.2|1
1725032990000|2024-08-30 15:49:50|24815.4|24795.4|24810.4|24790.4|24815.4|24795.4|24810.4|24790.4|3
1725033000000|2024-08-30 15:50:00|24807.9|24787.9|24802.9|24782.9|24807.9|24787.9|24802.9|24782.9|12
1725033010000|2024-08-30 15:50:10|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|2
1725033040000|2024-08-30 15:50:40|24796.2|24776.2|24796.2|24776.2|24796.2|24776.2|24796.2|24776.2|7
1725033050000|2024-08-30 15:50:50|24801.2|24761.2|24755.4|24735.4|24801.2|24761.2|24753.7|24733.7|11
1725033060000|2024-08-30 15:51:00|24757.9|24737.9|24790.4|24770.4|24790.4|24770.4|24757.9|24737.9|10
1725033070000|2024-08-30 15:51:10|24794.9|24774.9|24797.9|24777.9|24798.2|24778.2|24794.9|24774.9|1
1725033080000|2024-08-30 15:51:20|24802.9|24782.9|24800.1|24780.1|24802.9|24782.9|24800.1|24780.1|2
1725033090000|2024-08-30 15:51:30|24797.9|24777.9|24799.9|24779.9|24799.9|24779.9|24793.2|24773.2|2
1725033100000|2024-08-30 15:51:40|24800.1|24780.1|24800.1|24780.1|24802.6|24782.6|24800.1|24780.1|4
1725033110000|2024-08-30 15:51:50|24797.6|24777.6|24795.4|24775.4|24800.1|24780.1|24795.4|24775.4|0
1725033120000|2024-08-30 15:52:00|24793.2|24773.2|24788.2|24768.2|24793.2|24773.2|24788.2|24768.2|1
1725033130000|2024-08-30 15:52:10|24790.4|24770.4|24817.9|24797.9|24817.9|24797.9|24788.2|24768.2|5
1725033140000|2024-08-30 15:52:20|24818.2|24798.2|24812.6|24792.6|24827.9|24798.2|24812.6|24785.7|2
1725033150000|2024-08-30 15:52:30|24815.1|24795.1|24827.4|24807.4|24827.4|24807.4|24815.1|24795.1|11
1725033160000|2024-08-30 15:52:40|24828.2|24808.2|24837.6|24817.6|24837.6|24817.6|24828.2|24808.2|1
1725033170000|2024-08-30 15:52:50|24835.1|24815.1|24835.1|24815.1|24835.1|24815.1|24835.1|24815.1|0
1725033180000|2024-08-30 15:53:00|24837.4|24817.4|24845.4|24825.4|24845.4|24825.4|24835.1|24815.1|4
1725033190000|2024-08-30 15:53:10|24852.9|24832.9|24857.9|24837.9|24857.9|24837.9|24852.9|24832.9|13
1725033200000|2024-08-30 15:53:20|24855.7|24835.7|24855.4|24835.4|24855.7|24835.7|24855.4|24835.4|1
1725033210000|2024-08-30 15:53:30|24854.9|24834.9|24847.6|24827.6|24854.9|24834.9|24847.6|24827.6|13
1725033220000|2024-08-30 15:53:40|||||||||1
1725033230000|2024-08-30 15:53:50|24849.9|24829.9|24849.9|24829.9|24849.9|24829.9|24849.9|24829.9|0
1725033240000|2024-08-30 15:54:00|24847.6|24827.6|24849.9|24829.9|24849.9|24829.9|24847.6|24827.6|1
1725033250000|2024-08-30 15:54:10|24847.6|24827.6|24847.6|24827.6|24847.6|24827.6|24847.6|24827.6|0
1725033260000|2024-08-30 15:54:20|24847.9|24827.9|24845.7|24825.7|24852.4|24832.4|24845.7|24825.7|4
1725033270000|2024-08-30 15:54:30|24843.4|24823.4|24843.4|24823.4|24843.4|24823.4|24843.4|24823.4|1
1725033280000|2024-08-30 15:54:40|24838.7|24818.7|24840.4|24820.4|24840.4|24820.4|24838.2|24818.2|15
1725033290000|2024-08-30 15:54:50|24840.1|24820.1|24840.4|24820.4|24845.4|24825.4|24840.1|24820.1|9
1725033300000|2024-08-30 15:55:00|24837.9|24817.9|24837.9|24817.9|24837.9|24817.9|24837.9|24817.9|0
1725033310000|2024-08-30 15:55:10|||||||||3
1725033320000|2024-08-30 15:55:20|24835.4|24815.4|24830.7|24810.7|24835.4|24815.4|24830.7|24810.7|3
1725033340000|2024-08-30 15:55:40|24828.4|24808.4|24830.7|24810.7|24830.7|24810.7|24828.4|24808.4|1
1725033350000|2024-08-30 15:55:50|24835.4|24815.4|24823.2|24803.2|24835.4|24815.4|24823.2|24803.2|54
1725033360000|2024-08-30 15:56:00|24818.2|24798.2|24818.2|24798.2|24818.2|24798.2|24818.2|24798.2|1
1725033370000|2024-08-30 15:56:10|24820.4|24800.4|24830.7|24810.7|24830.7|24810.7|24820.4|24800.4|9
1725033380000|2024-08-30 15:56:20|24835.1|24815.1|24835.4|24815.4|24840.4|24820.4|24835.1|24815.1|6
1725033390000|2024-08-30 15:56:30|24833.2|24813.2|24833.2|24813.2|24833.2|24813.2|24833.2|24813.2|0
1725033400000|2024-08-30 15:56:40|24835.1|24815.1|24835.4|24815.4|24835.4|24815.4|24835.1|24815.1|0
1725033410000|2024-08-30 15:56:50|24830.9|24810.9|24803.4|24783.4|24830.9|24810.9|24801.2|24781.2|4
1725033420000|2024-08-30 15:57:00|24800.6|24780.6|24802.9|24782.9|24805.6|24785.6|24800.6|24780.6|1
1725033430000|2024-08-30 15:57:10|24800.6|24780.6|24798.1|24778.1|24800.6|24780.6|24798.1|24778.1|1
1725033440000|2024-08-30 15:57:20|24805.9|24765.9|24795.6|24775.6|24805.9|24778.1|24792.9|24765.9|2
1725033450000|2024-08-30 15:57:30|24793.4|24773.4|24787.9|24767.9|24793.4|24773.4|24783.1|24763.1|7
1725033460000|2024-08-30 15:57:40|24790.1|24770.1|24795.9|24775.9|24797.6|24777.6|24790.1|24770.1|1
1725033470000|2024-08-30 15:57:50|24810.4|24790.4|24815.4|24795.4|24815.4|24795.4|24810.4|24790.4|2
1725033480000|2024-08-30 15:58:00|24812.9|24792.9|24845.4|24825.4|24847.9|24827.9|24812.9|24792.9|12
1725033490000|2024-08-30 15:58:10|24843.1|24823.1|24843.1|24823.1|24843.1|24823.1|24843.1|24823.1|9
1725033500000|2024-08-30 15:58:20|24847.9|24827.9|24860.1|24840.1|24862.1|24842.1|24847.9|24827.9|7
1725033510000|2024-08-30 15:58:30|24860.4|24840.4|24853.7|24833.7|24867.6|24847.6|24853.7|24833.7|4
1725033520000|2024-08-30 15:58:40|24850.9|24830.9|24850.6|24830.6|24850.9|24830.9|24850.6|24830.6|2
1725033530000|2024-08-30 15:58:50|24852.9|24832.9|24855.4|24835.4|24855.4|24835.4|24852.9|24832.9|6
1725033540000|2024-08-30 15:59:00|24853.1|24833.1|24852.9|24832.9|24853.1|24833.1|24852.9|24832.9|1
1725033550000|2024-08-30 15:59:10|24855.1|24835.1|24860.4|24840.4|24860.4|24840.4|24855.1|24835.1|5
1725033560000|2024-08-30 15:59:20|24862.6|24842.6|24853.1|24833.1|24870.4|24850.4|24853.1|24833.1|7
1725033570000|2024-08-30 15:59:30|24850.9|24830.9|24848.1|24828.1|24850.9|24830.9|24848.1|24828.1|0
1725033580000|2024-08-30 15:59:40|24855.9|24815.9|24845.6|24825.6|24855.9|24825.6|24840.6|24815.9|12
1725033590000|2024-08-30 15:59:50|24850.4|24830.4|24858.1|24838.1|24860.4|24840.4|24850.4|24830.4|28
1725033600000|2024-08-30 16:00:00|24857.9|24837.9|24852.9|24832.9|24857.9|24837.9|24852.9|24832.9|1
1725033610000|2024-08-30 16:00:10|24855.6|24835.6|24855.4|24835.4|24857.9|24837.9|24853.4|24833.4|12
1725033620000|2024-08-30 16:00:20|24850.9|24830.9|24833.1|24813.1|24850.9|24830.9|24833.1|24813.1|13
1725033630000|2024-08-30 16:00:30|24840.9|24800.9|24830.9|24790.9|24840.9|24803.7|24823.1|24790.9|4
1725033640000|2024-08-30 16:00:40|24830.6|24790.6|24790.6|24770.6|24830.6|24795.6|24790.6|24770.6|11
1725033650000|2024-08-30 16:00:50|24792.9|24772.9|24785.9|24765.9|24795.1|24775.1|24785.9|24765.9|12
1725033660000|2024-08-30 16:01:00|24785.6|24765.6|24775.6|24755.6|24785.6|24765.6|24775.6|24755.6|30
1725033670000|2024-08-30 16:01:10|24773.4|24753.4|24773.1|24753.1|24773.4|24753.4|24773.1|24753.1|10
1725033680000|2024-08-30 16:01:20|24770.4|24750.4|24758.1|24738.1|24775.6|24750.4|24758.1|24735.6|3
1725033690000|2024-08-30 16:01:30|24755.9|24735.9|24740.4|24720.4|24755.9|24735.9|24735.4|24715.4|55
1725033700000|2024-08-30 16:01:40|24740.1|24720.1|24725.4|24705.4|24740.9|24720.1|24723.7|24700.9|10
1725033710000|2024-08-30 16:01:50|24727.6|24707.6|24722.9|24702.9|24727.9|24707.9|24722.9|24702.9|11
1725033720000|2024-08-30 16:02:00|24725.1|24705.1|24732.9|24712.9|24732.9|24712.9|24725.1|24705.1|13
1725033730000|2024-08-30 16:02:10|24732.3|24712.3|24740.1|24720.1|24740.1|24720.1|24727.9|24707.9|10
1725033740000|2024-08-30 16:02:20|24742.3|24722.3|24744.8|24724.8|24744.8|24724.8|24742.3|24722.3|17
1725033750000|2024-08-30 16:02:30|24735.9|24715.9|24710.1|24690.1|24735.9|24715.9|24707.9|24687.9|39
1725033760000|2024-08-30 16:02:40|24707.9|24687.9|24695.4|24675.4|24707.9|24687.9|24690.4|24670.4|15
1725033770000|2024-08-30 16:02:50|24700.4|24680.4|24690.4|24670.4|24700.4|24680.4|24690.4|24670.4|32
1725033780000|2024-08-30 16:03:00|24688.1|24668.1|24677.6|24657.6|24688.1|24668.1|24675.1|24655.1|19
1725033790000|2024-08-30 16:03:10|24677.3|24657.3|24663.1|24643.1|24677.3|24657.3|24660.6|24640.6|15
1725033800000|2024-08-30 16:03:20|24669.8|24649.8|24663.4|24643.4|24690.4|24662.6|24663.4|24643.4|13
1725033810000|2024-08-30 16:03:30|24663.1|24643.1|24663.4|24643.4|24667.9|24647.9|24663.1|24643.1|13
1725033820000|2024-08-30 16:03:40|24663.1|24643.1|24665.4|24645.4|24665.4|24645.4|24660.6|24640.6|19
1725033830000|2024-08-30 16:03:50|24663.1|24643.1|24665.4|24645.4|24665.4|24645.4|24663.1|24643.1|0
1725033840000|2024-08-30 16:04:00|24660.6|24640.6|24650.6|24630.6|24660.6|24640.6|24648.1|24628.1|9
1725033850000|2024-08-30 16:04:10|24648.1|24628.1|24640.6|24620.6|24650.4|24630.4|24640.6|24620.6|8
1725033860000|2024-08-30 16:04:20|24655.6|24615.6|24643.1|24623.1|24655.6|24623.1|24643.1|24615.6|12
1725033870000|2024-08-30 16:04:30|24640.9|24620.9|24627.9|24607.9|24640.9|24620.9|24627.9|24607.9|22
1725033880000|2024-08-30 16:04:40|24630.1|24610.1|24642.6|24622.6|24642.6|24622.6|24630.1|24610.1|1
1725033890000|2024-08-30 16:04:50|24640.1|24620.1|24627.9|24607.9|24642.6|24622.6|24627.9|24607.9|9
1725033900000|2024-08-30 16:05:00|24634.8|24614.8|24640.4|24620.4|24647.9|24627.9|24634.8|24614.8|27
1725033910000|2024-08-30 16:05:10|24635.4|24615.4|24633.4|24613.4|24635.4|24615.4|24632.9|24612.9|8
1725033920000|2024-08-30 16:05:20|24637.9|24617.9|24630.6|24610.6|24637.9|24617.9|24630.6|24610.6|12
1725033930000|2024-08-30 16:05:30|24628.4|24608.4|24607.9|24587.9|24628.4|24608.4|24592.9|24572.9|12
1725033940000|2024-08-30 16:05:40|24600.9|24580.9|24585.4|24565.4|24600.9|24580.9|24580.4|24560.4|17
1725033950000|2024-08-30 16:05:50|24583.1|24563.1|24565.6|24545.6|24595.6|24563.7|24565.6|24545.6|10
1725033960000|2024-08-30 16:06:00|24567.9|24547.9|24563.1|24543.1|24573.1|24553.1|24563.1|24543.1|16
1725033970000|2024-08-30 16:06:10|24570.6|24530.6|24560.4|24540.4|24570.6|24540.4|24558.1|24530.6|4
1725033980000|2024-08-30 16:06:20|24562.6|24542.6|24572.9|24552.9|24572.9|24552.9|24562.6|24542.6|20
1725033990000|2024-08-30 16:06:30|24575.4|24555.4|24555.9|24535.9|24580.6|24555.4|24555.9|24535.9|29
1725034000000|2024-08-30 16:06:40|24555.1|24535.1|24535.4|24515.4|24555.1|24535.1|24535.4|24515.4|6
1725034010000|2024-08-30 16:06:50|24537.9|24517.9|24540.6|24520.6|24540.6|24520.6|24532.9|24512.9|28
1725034020000|2024-08-30 16:07:00|24540.4|24520.4|24552.6|24532.6|24552.6|24532.6|24540.4|24520.4|26
1725034030000|2024-08-30 16:07:10|24552.9|24532.9|24555.6|24535.6|24560.4|24540.4|24552.9|24532.9|29
1725034040000|2024-08-30 16:07:20|24553.1|24533.1|24545.6|24525.6|24553.1|24533.1|24545.6|24525.6|0
1725034050000|2024-08-30 16:07:30|24547.9|24527.9|24567.9|24547.9|24567.9|24547.9|24547.9|24527.9|26
1725034060000|2024-08-30 16:07:40|24565.6|24545.6|24572.9|24552.9|24572.9|24552.9|24558.1|24538.1|11
1725034070000|2024-08-30 16:07:50|24573.7|24553.7|24587.9|24567.9|24587.9|24567.9|24573.7|24553.7|3
1725034080000|2024-08-30 16:08:00|24592.3|24572.3|24587.9|24567.9|24592.3|24572.3|24587.9|24567.9|6
1725034090000|2024-08-30 16:08:10|24596.2|24536.2|24583.1|24563.1|24596.2|24563.1|24565.6|24536.2|12
1725034100000|2024-08-30 16:08:20|24587.9|24567.9|24590.1|24570.1|24590.6|24570.6|24586.2|24566.2|4
1725034110000|2024-08-30 16:08:30|24590.4|24570.4|24587.9|24567.9|24590.4|24570.4|24585.4|24565.4|0
1725034120000|2024-08-30 16:08:40|24582.9|24562.9|24582.9|24562.9|24582.9|24562.9|24582.9|24562.9|4
1725034130000|2024-08-30 16:08:50|24582.3|24562.3|24557.9|24537.9|24582.3|24562.3|24557.9|24537.9|7
1725034140000|2024-08-30 16:09:00|24555.6|24535.6|24557.9|24537.9|24557.9|24537.9|24555.4|24535.4|8
1725034150000|2024-08-30 16:09:10|24560.1|24540.1|24567.9|24547.9|24567.9|24547.9|24560.1|24540.1|3
1725034160000|2024-08-30 16:09:20|24567.6|24547.6|24557.9|24537.9|24567.9|24547.9|24557.9|24537.9|1
1725034170000|2024-08-30 16:09:30|24555.4|24535.4|24553.1|24533.1|24555.4|24535.4|24553.1|24533.1|4
1725034180000|2024-08-30 16:09:40|24552.9|24532.9|24555.4|24535.4|24555.4|24535.4|24552.9|24532.9|12
1725034190000|2024-08-30 16:09:50|24557.9|24537.9|24555.4|24535.4|24557.9|24537.9|24555.4|24535.4|7
1725034200000|2024-08-30 16:10:00|24543.4|24523.4|24543.1|24523.1|24543.4|24523.4|24543.1|24523.1|2
1725034210000|2024-08-30 16:10:10|24540.6|24520.6|24535.6|24515.6|24540.6|24520.6|24535.6|24515.6|1
1725034220000|2024-08-30 16:10:20|||||||||5
1725034230000|2024-08-30 16:10:30|24532.9|24512.9|24528.1|24508.1|24532.9|24512.9|24528.1|24508.1|5
1725034240000|2024-08-30 16:10:40|24520.9|24500.9|24520.9|24500.9|24520.9|24500.9|24520.9|24500.9|16
1725034250000|2024-08-30 16:10:50|24523.1|24503.1|24528.1|24508.1|24530.6|24510.6|24523.1|24503.1|14
1725034260000|2024-08-30 16:11:00|24528.4|24508.4|24540.9|24520.9|24540.9|24520.9|24528.4|24508.4|10
1725034270000|2024-08-30 16:11:10|24536.4|24516.4|24535.9|24515.9|24536.4|24516.4|24533.4|24513.4|2
1725034280000|2024-08-30 16:11:20|24533.7|24513.7|24538.4|24518.4|24540.9|24520.9|24533.4|24513.4|23
1725034290000|2024-08-30 16:11:30|24536.2|24516.2|24499.5|24479.5|24536.2|24516.2|24498.9|24478.9|120
1725034300000|2024-08-30 16:11:40|24498.9|24478.9|24498.9|24478.9|24498.9|24478.9|24498.9|24478.9|2
1725034310000|2024-08-30 16:11:50|24496.7|24476.7|24496.4|24476.4|24498.9|24478.9|24496.4|24476.4|11
1725034320000|2024-08-30 16:12:00|24482.8|24462.8|24461.4|24441.4|24482.8|24462.8|24459.2|24439.2|54
1725034330000|2024-08-30 16:12:10|24463.9|24443.9|24448.9|24428.9|24466.7|24446.7|24448.9|24428.9|38
1725034340000|2024-08-30 16:12:20|24437|24417|24424.5|24404.5|24438.9|24418.9|24424.5|24404.5|24
1725034350000|2024-08-30 16:12:30|24423.9|24403.9|24336.4|24316.4|24423.9|24403.9|24335.6|24295.6|35
1725034360000|2024-08-30 16:12:40|24334.2|24314.2|24322.5|24302.5|24341.2|24321.2|24322.2|24302.2|39
1725034370000|2024-08-30 16:12:50|24327|24307|24319.5|24299.5|24327|24307|24317.2|24297.2|15
1725034380000|2024-08-30 16:13:00|24317.2|24297.2|24322|24302|24324.5|24304.5|24314.5|24294.5|16
1725034390000|2024-08-30 16:13:10|24319.5|24299.5|24319.5|24299.5|24319.5|24299.5|24309.5|24289.5|7
1725034400000|2024-08-30 16:13:20|24317.2|24297.2|24267|24247|24319.5|24299.5|24267|24247|10
1725034410000|2024-08-30 16:13:30|24271.4|24251.4|24264.5|24244.5|24277.5|24256.7|24264.5|24237.5|20
1725034420000|2024-08-30 16:13:40|24297|24237|24295.3|24275.3|24309.2|24289.2|24292.6|24237|48
1725034430000|2024-08-30 16:13:50|24294.7|24274.7|24302|24282|24313.9|24293.9|24294.7|24274.7|16
1725034440000|2024-08-30 16:14:00|24299.5|24279.5|24317|24297|24317|24297|24299.5|24279.5|18
1725034450000|2024-08-30 16:14:10|24312|24292|24344.5|24324.5|24346.7|24324.5|24309.5|24286.7|44
1725034460000|2024-08-30 16:14:20|24348.9|24328.9|24349.2|24329.2|24352|24332|24347|24327|4
1725034470000|2024-08-30 16:14:30|24349.5|24329.5|24359.7|24339.7|24366.7|24346.7|24349.5|24329.5|9
1725034480000|2024-08-30 16:14:40|24364.5|24344.5|24337.8|24317.8|24364.5|24344.5|24337.8|24317.8|9
1725034490000|2024-08-30 16:14:50|24332.8|24312.8|24329.5|24309.5|24332.8|24312.8|24329.5|24309.5|3
1725034500000|2024-08-30 16:15:00|24322.8|24302.8|24304.5|24284.5|24322.8|24302.8|24304.5|24284.5|23
1725034510000|2024-08-30 16:15:10|24299.5|24279.5|24321.7|24301.7|24321.7|24301.7|24299.5|24269.5|18
1725034520000|2024-08-30 16:15:20|24322|24302|24324.5|24304.5|24324.5|24304.5|24322|24302|6
1725034530000|2024-08-30 16:15:30|24326.7|24306.7|24324.5|24304.5|24327|24307|24324.5|24304.5|1
1725034540000|2024-08-30 16:15:40|24322.2|24302.2|24314.5|24294.5|24322.2|24302.2|24314.5|24294.5|12
1725034550000|2024-08-30 16:15:50|24303|24283|24299.2|24279.2|24303|24283|24299.2|24279.2|15
1725034560000|2024-08-30 16:16:00|24289.5|24269.5|24299.5|24279.5|24299.5|24279.5|24287|24267|9
1725034570000|2024-08-30 16:16:10|||||||||7
1725034580000|2024-08-30 16:16:20|24307|24287|24314.5|24294.5|24322.2|24302.2|24307|24287|10
1725034590000|2024-08-30 16:16:30|24316.7|24296.7|24317|24297|24317|24297|24316.7|24296.7|2
1725034600000|2024-08-30 16:16:40|24319.2|24299.2|24327|24307|24336.7|24316.7|24319.2|24299.2|5
1725034610000|2024-08-30 16:16:50|24327.2|24307.2|24339.2|24319.2|24339.2|24319.2|24327.2|24307.2|7
1725034620000|2024-08-30 16:17:00|24339.5|24319.5|24347|24327|24347|24327|24339.5|24319.5|16
1725034630000|2024-08-30 16:17:10|24351.4|24331.4|24354.5|24334.5|24359.5|24339.5|24351.4|24331.4|55
1725034640000|2024-08-30 16:17:20|24352|24332|24324.7|24304.7|24357.5|24332|24322.2|24302.2|13
1725034650000|2024-08-30 16:17:30|24324.5|24304.5|24332|24312|24344.5|24324.5|24324.5|24304.5|17
1725034660000|2024-08-30 16:17:40|24334.5|24314.5|24312.2|24292.2|24341.4|24321.4|24312.2|24292.2|19
1725034670000|2024-08-30 16:17:50|24310|24290|24309.7|24289.7|24314.5|24294.5|24309.7|24289.7|8
1725034680000|2024-08-30 16:18:00|24307.2|24287.2|24304.7|24284.7|24312|24292|24304.7|24284.7|6
1725034690000|2024-08-30 16:18:10|24302.5|24282.5|24292.2|24272.2|24302.5|24282.5|24292.2|24272.2|11
1725034700000|2024-08-30 16:18:20|24292|24272|24274.5|24254.5|24292|24272|24269.7|24249.7|5
1725034710000|2024-08-30 16:18:30|24272|24252|24272.2|24252.2|24272.2|24252.2|24269.5|24249.5|6
1725034720000|2024-08-30 16:18:40|24279.5|24259.5|24289.2|24269.2|24289.2|24269.2|24279.5|24259.5|13
1725034730000|2024-08-30 16:18:50|24289.4|24269.4|24292.2|24272.2|24292.2|24272.2|24289.4|24269.4|29
1725034740000|2024-08-30 16:19:00|24294.7|24274.7|24297.2|24277.2|24297.2|24277.2|24292.2|24272.2|14
1725034750000|2024-08-30 16:19:10|24299.4|24279.4|24299.4|24279.4|24301.9|24281.9|24299.4|24279.4|19
1725034760000|2024-08-30 16:19:20|24306.4|24286.4|24317.2|24297.2|24321.9|24301.9|24306.4|24286.4|13
1725034770000|2024-08-30 16:19:30|24316.9|24296.9|24316.9|24296.9|24316.9|24296.9|24314.4|24294.4|23
1725034780000|2024-08-30 16:19:40|24319.2|24299.2|24319.4|24299.4|24319.7|24299.7|24314.4|24294.4|5
1725034790000|2024-08-30 16:19:50|24321.9|24301.9|24319.4|24299.4|24321.9|24301.9|24314.4|24294.4|9
1725034800000|2024-08-30 16:20:00|24316.9|24296.9|24319.4|24299.4|24319.4|24299.4|24316.9|24296.9|0
1725034810000|2024-08-30 16:20:10|24314.4|24294.4|24302.2|24282.2|24314.4|24294.4|24302.2|24282.2|5
1725034820000|2024-08-30 16:20:20|24299.7|24279.7|24299.4|24279.4|24299.7|24279.7|24294.7|24274.7|24
1725034830000|2024-08-30 16:20:30|24301.7|24281.7|24319.2|24299.2|24319.2|24299.2|24299.7|24279.7|17
1725034840000|2024-08-30 16:20:40|24319.4|24299.4|24316.9|24296.9|24319.4|24299.4|24316.9|24296.9|27
1725034850000|2024-08-30 16:20:50|24307.7|24287.7|24304.4|24284.4|24307.7|24287.7|24299.7|24279.7|24
1725034860000|2024-08-30 16:21:00|24309.4|24289.4|24300|24280|24309.4|24289.4|24300|24280|26
1725034870000|2024-08-30 16:21:10|24295|24275|24295|24275|24295|24275|24295|24275|2
1725034880000|2024-08-30 16:21:20|24294.7|24274.7|24294.4|24274.4|24294.7|24274.7|24287.5|24267.5|33
1725034890000|2024-08-30 16:21:30|24294.7|24274.7|24294.7|24274.7|24296.9|24276.9|24294.7|24274.7|12
1725034900000|2024-08-30 16:21:40|24296.9|24276.9|24306.9|24286.9|24309.2|24289.2|24294.7|24274.7|11
1725034910000|2024-08-30 16:21:50|24311.9|24291.9|24309.7|24289.7|24314.4|24294.4|24307.5|24287.5|0
1725034920000|2024-08-30 16:22:00|24312.2|24292.2|24324.7|24304.7|24324.7|24304.7|24312.2|24292.2|13
1725034930000|2024-08-30 16:22:10|24324.4|24304.4|24322.5|24302.5|24324.4|24304.4|24322.2|24302.2|7
1725034940000|2024-08-30 16:22:20|24322.2|24302.2|24339.4|24319.4|24339.7|24319.7|24322.2|24302.2|6
1725034950000|2024-08-30 16:22:30|24339.7|24319.7|24356.7|24336.7|24356.7|24336.7|24337.5|24317.5|86
1725034960000|2024-08-30 16:22:40|24361.1|24341.1|24359.2|24339.2|24361.4|24341.4|24358.6|24338.6|14
1725034970000|2024-08-30 16:22:50|24358.9|24338.9|24343.9|24323.9|24358.9|24338.9|24343.9|24323.9|13
1725034980000|2024-08-30 16:23:00|24343.6|24323.6|24291.4|24271.4|24343.6|24323.6|24291.4|24271.4|95
1725034990000|2024-08-30 16:23:10|24291.1|24271.1|24334.4|24314.4|24334.4|24314.4|24286.4|24266.4|63
1725035000000|2024-08-30 16:23:20|24336.7|24316.7|24372.8|24352.8|24372.8|24352.8|24336.7|24316.7|50
1725035010000|2024-08-30 16:23:30|24376.1|24356.1|24386.4|24366.4|24386.4|24366.4|24371.4|24351.4|70
1725035020000|2024-08-30 16:23:40|24388.6|24368.6|24409.2|24389.2|24413.9|24393.9|24388.6|24368.6|72
1725035030000|2024-08-30 16:23:50|24408.9|24388.9|24418.9|24398.9|24421.1|24401.1|24408.9|24388.9|45
1725035040000|2024-08-30 16:24:00|24421.1|24401.1|24441.4|24421.4|24441.4|24421.4|24413.9|24393.9|145
1725035050000|2024-08-30 16:24:10|24438.9|24418.9|24446.4|24406.4|24446.4|24418.9|24423.9|24403.9|88
1725035060000|2024-08-30 16:24:20|24446.1|24406.1|24446.4|24426.4|24446.9|24426.4|24433.9|24406.1|63
1725035070000|2024-08-30 16:24:30|24444.2|24424.2|24403.9|24383.9|24444.2|24424.2|24403.9|24383.9|46
1725035080000|2024-08-30 16:24:40|24401.7|24381.7|24403.6|24383.6|24403.9|24383.9|24401.1|24381.1|61
1725035090000|2024-08-30 16:24:50|24406.4|24386.4|24401.4|24381.4|24421.4|24401.4|24401.4|24381.4|83
1725035100000|2024-08-30 16:25:00|24399.2|24379.2|24393.9|24373.9|24399.2|24379.2|24393.9|24373.9|31
1725035110000|2024-08-30 16:25:10|24388.9|24368.9|24383.4|24363.4|24388.9|24368.9|24378.9|24358.9|14
1725035120000|2024-08-30 16:25:20|24383.9|24363.9|24383.9|24363.9|24383.9|24363.9|24383.9|24363.9|5
1725035130000|2024-08-30 16:25:30|24388.9|24368.9|24386.4|24366.4|24391.1|24371.1|24386.4|24366.4|12
1725035140000|2024-08-30 16:25:40|24383.9|24363.9|24383.9|24363.9|24383.9|24363.9|24383.9|24363.9|3
1725035150000|2024-08-30 16:25:50|24386.1|24366.1|24393.6|24373.6|24393.6|24373.6|24386.1|24366.1|3
1725035160000|2024-08-30 16:26:00|24393.9|24373.9|24401.4|24381.4|24401.4|24381.4|24391.4|24371.4|9
1725035170000|2024-08-30 16:26:10|24399.2|24379.2|24386.4|24366.4|24399.2|24379.2|24386.4|24366.4|4
1725035180000|2024-08-30 16:26:20|24381.9|24361.9|24376.4|24356.4|24381.9|24361.9|24376.4|24356.4|8
1725035190000|2024-08-30 16:26:30|24371.4|24351.4|24381.4|24361.4|24383.9|24363.9|24371.4|24351.4|4
1725035200000|2024-08-30 16:26:40|24386.4|24366.4|24383.9|24363.9|24386.4|24366.4|24383.9|24363.9|3
1725035210000|2024-08-30 16:26:50|24386.4|24366.4|24388.9|24368.9|24388.9|24368.9|24386.4|24366.4|3
1725035220000|2024-08-30 16:27:00|24391.4|24371.4|24393.9|24373.9|24393.9|24373.9|24391.4|24371.4|3
1725035230000|2024-08-30 16:27:10|24396.4|24376.4|24403.9|24383.9|24403.9|24383.9|24396.4|24376.4|0
1725035240000|2024-08-30 16:27:20|24406.1|24386.1|24411.1|24391.1|24411.1|24391.1|24403.9|24383.9|0
1725035250000|2024-08-30 16:27:30|24411.4|24391.4|24408.9|24388.9|24413.9|24393.9|24408.9|24388.9|3
1725035260000|2024-08-30 16:27:40|24411.4|24391.4|24411.4|24391.4|24411.4|24391.4|24411.4|24391.4|0
1725035270000|2024-08-30 16:27:50|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|3
1725035280000|2024-08-30 16:28:00|||||||||2
1725035290000|2024-08-30 16:28:10|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|2
1725035300000|2024-08-30 16:28:20|24408.6|24388.6|24408.6|24388.6|24408.6|24388.6|24408.6|24388.6|0
1725035310000|2024-08-30 16:28:30|24408.4|24388.4|24406.4|24386.4|24408.9|24388.9|24403.9|24383.9|7
1725035320000|2024-08-30 16:28:40|24403.9|24383.9|24406.1|24386.1|24409.2|24389.2|24403.9|24383.9|1
1725035330000|2024-08-30 16:28:50|24404.2|24384.2|24403.6|24383.6|24406.1|24386.1|24403.6|24383.6|0
1725035340000|2024-08-30 16:29:00|24401.4|24381.4|24398.9|24378.9|24401.4|24381.4|24398.9|24378.9|6
1725035350000|2024-08-30 16:29:10|24396.7|24376.7|24391.1|24371.1|24396.7|24376.7|24391.1|24371.1|9
1725035360000|2024-08-30 16:29:20|24381.4|24361.4|24379.2|24359.2|24381.4|24361.4|24376.9|24356.9|2
1725035370000|2024-08-30 16:29:30|24381.7|24361.7|24371.4|24351.4|24383.9|24363.9|24371.4|24351.4|4
1725035380000|2024-08-30 16:29:40|24366.4|24346.4|24368.9|24348.9|24368.9|24348.9|24366.4|24346.4|0
1725035390000|2024-08-30 16:29:50|24371.1|24351.1|24376.1|24356.1|24376.1|24356.1|24371.1|24351.1|5
1725035400000|2024-08-30 16:30:00|24373.9|24353.9|24393.9|24373.9|24393.9|24373.9|24373.9|24353.9|10
1725035410000|2024-08-30 16:30:10|||||||||26
1725035420000|2024-08-30 16:30:20|24391.4|24371.4|24393.9|24373.9|24393.9|24373.9|24391.4|24371.4|3
1725035450000|2024-08-30 16:30:50|24391.7|24371.7|24393.9|24373.9|24393.9|24373.9|24391.4|24371.4|7
1725035470000|2024-08-30 16:31:10|24398.4|24378.4|24393.9|24373.9|24398.4|24378.4|24393.9|24373.9|2
1725035480000|2024-08-30 16:31:20|24393.6|24373.6|24393.9|24373.9|24393.9|24373.9|24393.6|24373.6|2
1725035490000|2024-08-30 16:31:30|24396.4|24376.4|24403.9|24383.9|24403.9|24383.9|24396.4|24376.4|6
1725035500000|2024-08-30 16:31:40|24406.1|24386.1|24413.6|24393.6|24413.6|24393.6|24406.1|24386.1|4
1725035510000|2024-08-30 16:31:50|24418.9|24398.9|24418.9|24398.9|24418.9|24398.9|24418.9|24398.9|0
1725035520000|2024-08-30 16:32:00|24423.4|24403.4|24426.1|24406.1|24428.4|24408.4|24423.4|24403.4|5
1725035530000|2024-08-30 16:32:10|||||||||2
1725035540000|2024-08-30 16:32:20|24425.9|24405.9|24421.4|24401.4|24425.9|24405.9|24421.4|24401.4|2
1725035550000|2024-08-30 16:32:30|||||||||4
1725035560000|2024-08-30 16:32:40|24423.9|24403.9|24428.6|24408.6|24428.6|24408.6|24423.9|24403.9|6
1725035570000|2024-08-30 16:32:50|24426.7|24406.7|24433.9|24413.9|24433.9|24413.9|24426.7|24406.7|1
1725035580000|2024-08-30 16:33:00|24465.6|24445.6|24441.4|24421.4|24465.6|24445.6|24441.4|24421.4|54
1725035590000|2024-08-30 16:33:10|24443.6|24423.6|24438.9|24418.9|24443.6|24423.6|24438.9|24418.9|1
1725035600000|2024-08-30 16:33:20|24434.4|24414.4|24423.9|24403.9|24434.4|24414.4|24423.9|24403.9|6
1725035650000|2024-08-30 16:34:10|24426.1|24406.1|24426.1|24406.1|24426.1|24406.1|24426.1|24406.1|6
1725035660000|2024-08-30 16:34:20|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|3
1725035670000|2024-08-30 16:34:30|24436.4|24416.4|24438.9|24418.9|24443.9|24423.9|24436.4|24416.4|3
1725035680000|2024-08-30 16:34:40|24436.4|24416.4|24428.9|24408.9|24436.4|24416.4|24428.9|24408.9|9
1725035690000|2024-08-30 16:34:50|24429.2|24409.2|24429.2|24409.2|24429.2|24409.2|24429.2|24409.2|2
1725035700000|2024-08-30 16:35:00|24438.9|24418.9|24443.9|24423.9|24446.4|24426.4|24438.9|24418.9|11
1725035710000|2024-08-30 16:35:10|24439.2|24419.2|24429.4|24409.4|24439.2|24419.2|24429.4|24409.4|7
1725035730000|2024-08-30 16:35:30|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|0
1725035740000|2024-08-30 16:35:40|24421.7|24401.7|24431.7|24411.7|24431.7|24411.7|24421.7|24401.7|7
1725035750000|2024-08-30 16:35:50|24433.9|24413.9|24443.4|24423.4|24443.4|24423.4|24433.9|24413.9|3
1725035760000|2024-08-30 16:36:00|24443.6|24423.6|24456.7|24436.7|24463.9|24443.9|24443.6|24423.6|20
1725035770000|2024-08-30 16:36:10|24453.6|24433.6|24453.9|24433.9|24453.9|24433.9|24453.6|24433.6|3
1725035780000|2024-08-30 16:36:20|24447.2|24427.2|24446.9|24426.9|24447.2|24427.2|24446.9|24426.9|1
1725035800000|2024-08-30 16:36:40|24444.7|24424.7|24444.7|24424.7|24444.7|24424.7|24444.7|24424.7|2
1725035820000|2024-08-30 16:37:00|24446.9|24426.9|24444.7|24424.7|24446.9|24426.9|24444.7|24424.7|2
1725035830000|2024-08-30 16:37:10|24442.2|24422.2|24441.7|24421.7|24442.2|24422.2|24441.7|24421.7|3
1725035850000|2024-08-30 16:37:30|24441.4|24421.4|24436.7|24416.7|24441.4|24421.4|24436.7|24416.7|7
1725035860000|2024-08-30 16:37:40|24438.9|24418.9|24439.2|24419.2|24439.2|24419.2|24436.7|24416.7|0
1725035900000|2024-08-30 16:38:20|24436.7|24416.7|24433.9|24413.9|24436.7|24416.7|24433.9|24413.9|0
1725035920000|2024-08-30 16:38:40|24431.1|24411.1|24431.1|24411.1|24431.1|24411.1|24431.1|24411.1|17
1725035930000|2024-08-30 16:38:50|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|1
1725035970000|2024-08-30 16:39:30|24431.4|24411.4|24428.9|24408.9|24431.4|24411.4|24428.9|24408.9|5
1725035980000|2024-08-30 16:39:40|24431.1|24411.1|24431.4|24411.4|24431.4|24411.4|24431.1|24411.1|5
1725035990000|2024-08-30 16:39:50|||||||||1
1725036010000|2024-08-30 16:40:10|||||||||2
1725036020000|2024-08-30 16:40:20|24433.6|24413.6|24433.6|24413.6|24433.6|24413.6|24433.6|24413.6|30
1725036030000|2024-08-30 16:40:30|||||||||14
1725036040000|2024-08-30 16:40:40|24431.4|24411.4|24429.2|24409.2|24431.4|24411.4|24429.2|24409.2|0
1725036050000|2024-08-30 16:40:50|24433.9|24413.9|24446.4|24426.4|24446.4|24426.4|24433.9|24413.9|5
1725036110000|2024-08-30 16:41:50|24448.9|24428.9|24451.4|24431.4|24451.4|24431.4|24448.9|24428.9|7
1725036130000|2024-08-30 16:42:10|24453.9|24433.9|24456.4|24436.4|24456.4|24436.4|24453.9|24433.9|6
1725036140000|2024-08-30 16:42:20|24458.9|24438.9|24456.6|24436.6|24458.9|24438.9|24456.6|24436.6|6
1725036150000|2024-08-30 16:42:30|24456.4|24436.4|24458.6|24438.6|24458.6|24438.6|24456.4|24436.4|1
1725036160000|2024-08-30 16:42:40|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|0
1725036170000|2024-08-30 16:42:50|||||||||1
1725036200000|2024-08-30 16:43:20|||||||||1
1725036220000|2024-08-30 16:43:40|24454.1|24434.1|24451.4|24431.4|24454.1|24434.1|24451.4|24431.4|2
1725036230000|2024-08-30 16:43:50|||||||||1
1725036250000|2024-08-30 16:44:10|24451.1|24431.1|24451.1|24431.1|24451.1|24431.1|24451.1|24431.1|0
1725036260000|2024-08-30 16:44:20|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|1
1725036270000|2024-08-30 16:44:30|24444.1|24424.1|24438.9|24418.9|24444.1|24424.1|24438.9|24418.9|1
1725036280000|2024-08-30 16:44:40|24438.6|24418.6|24434.1|24414.1|24438.6|24418.6|24434.1|24414.1|3
1725036290000|2024-08-30 16:44:50|24433.9|24413.9|24433.9|24413.9|24433.9|24413.9|24433.9|24413.9|1
1725036300000|2024-08-30 16:45:00|||||||||2
1725036310000|2024-08-30 16:45:10|24431.1|24411.1|24431.1|24411.1|24431.1|24411.1|24431.1|24411.1|7
1725036320000|2024-08-30 16:45:20|24431.4|24411.4|24433.9|24413.9|24433.9|24413.9|24431.4|24411.4|2
1725036330000|2024-08-30 16:45:30|24434.1|24414.1|24434.1|24414.1|24434.1|24414.1|24434.1|24414.1|11
1725036340000|2024-08-30 16:45:40|||||||||10
1725036350000|2024-08-30 16:45:50|24434.4|24414.4|24434.4|24414.4|24434.4|24414.4|24434.4|24414.4|1
1725036360000|2024-08-30 16:46:00|24434.1|24414.1|24434.1|24414.1|24434.1|24414.1|24434.1|24414.1|0
1725036370000|2024-08-30 16:46:10|24433.9|24413.9|24433.9|24413.9|24433.9|24413.9|24433.6|24413.6|4
1725036390000|2024-08-30 16:46:30|24431.4|24411.4|24424.1|24404.1|24431.4|24411.4|24424.1|24404.1|1
1725036400000|2024-08-30 16:46:40|24423.9|24403.9|24423.9|24403.9|24423.9|24403.9|24423.9|24403.9|0
1725036410000|2024-08-30 16:46:50|||||||||1
1725036420000|2024-08-30 16:47:00|24421.6|24401.6|24421.4|24401.4|24421.6|24401.6|24421.4|24401.4|3
1725036430000|2024-08-30 16:47:10|24423.6|24403.6|24428.9|24408.9|24429.1|24409.1|24423.6|24403.6|2
1725036440000|2024-08-30 16:47:20|24424.4|24404.4|24423.9|24403.9|24424.4|24404.4|24423.9|24403.9|2
1725036450000|2024-08-30 16:47:30|24423.1|24403.1|24409.1|24389.1|24423.1|24403.1|24409.1|24389.1|3
1725036460000|2024-08-30 16:47:40|||||||||1
1725036470000|2024-08-30 16:47:50|24406.6|24386.6|24404.1|24384.1|24406.6|24386.6|24404.1|24384.1|0
1725036500000|2024-08-30 16:48:20|24408.6|24388.6|24408.6|24388.6|24408.6|24388.6|24408.6|24388.6|4
1725036530000|2024-08-30 16:48:50|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|2
1725036540000|2024-08-30 16:49:00|24413.9|24393.9|24413.9|24393.9|24413.9|24393.9|24411.4|24391.4|6
1725036560000|2024-08-30 16:49:20|24414.1|24394.1|24414.1|24394.1|24414.1|24394.1|24414.1|24394.1|1
1725036570000|2024-08-30 16:49:30|24413.9|24393.9|24413.9|24393.9|24413.9|24393.9|24413.9|24393.9|0
1725036580000|2024-08-30 16:49:40|24414.1|24394.1|24411.4|24391.4|24416.4|24396.4|24411.4|24391.4|11
1725036590000|2024-08-30 16:49:50|24411.1|24391.1|24408.9|24388.9|24411.1|24391.1|24408.9|24388.9|3
1725036600000|2024-08-30 16:50:00|24401.4|24381.4|24398.6|24378.6|24401.4|24381.4|24396.1|24376.1|10
1725036610000|2024-08-30 16:50:10|24396.1|24376.1|24388.9|24368.9|24396.1|24376.1|24388.9|24368.9|5
1725036620000|2024-08-30 16:50:20|24386.4|24366.4|24381.4|24361.4|24386.4|24366.4|24379.1|24359.1|6
1725036630000|2024-08-30 16:50:30|||||||||12
1725036640000|2024-08-30 16:50:40|24379.1|24359.1|24379.1|24359.1|24384.1|24364.1|24379.1|24359.1|8
1725036650000|2024-08-30 16:50:50|24383.6|24363.6|24383.9|24363.9|24383.9|24363.9|24383.6|24363.6|1
1725036660000|2024-08-30 16:51:00|24384.1|24364.1|24389.1|24369.1|24389.1|24369.1|24384.1|24364.1|3
1725036670000|2024-08-30 16:51:10|||||||||1
1725036700000|2024-08-30 16:51:40|||||||||2
1725036710000|2024-08-30 16:51:50|24391.4|24371.4|24393.9|24373.9|24393.9|24373.9|24391.4|24371.4|15
1725036720000|2024-08-30 16:52:00|24396.4|24376.4|24398.9|24378.9|24398.9|24378.9|24396.4|24376.4|5
1725036740000|2024-08-30 16:52:20|24401.1|24381.1|24401.6|24381.6|24401.6|24381.6|24401.1|24381.1|0
1725036760000|2024-08-30 16:52:40|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|0
1725036770000|2024-08-30 16:52:50|24401.6|24381.6|24401.6|24381.6|24403.9|24383.9|24401.6|24381.6|2
1725036790000|2024-08-30 16:53:10|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|0
1725036800000|2024-08-30 16:53:20|24406.6|24386.6|24406.6|24386.6|24406.6|24386.6|24406.6|24386.6|1
1725036810000|2024-08-30 16:53:30|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|1
1725036820000|2024-08-30 16:53:40|24411.1|24391.1|24413.9|24393.9|24413.9|24393.9|24411.1|24391.1|6
1725036830000|2024-08-30 16:53:50|24411.4|24391.4|24411.4|24391.4|24411.4|24391.4|24411.4|24391.4|1
1725036850000|2024-08-30 16:54:10|24413.9|24393.9|24406.6|24386.6|24413.9|24393.9|24406.6|24386.6|6
1725036860000|2024-08-30 16:54:20|24404.4|24384.4|24404.1|24384.1|24404.4|24384.4|24401.9|24381.9|0
1725036870000|2024-08-30 16:54:30|24403.9|24383.9|24399.4|24379.4|24403.9|24383.9|24399.4|24379.4|2
1725036880000|2024-08-30 16:54:40|24399.1|24379.1|24394.1|24374.1|24399.1|24379.1|24394.1|24374.1|4
1725036900000|2024-08-30 16:55:00|24396.4|24376.4|24398.9|24378.9|24398.9|24378.9|24396.4|24376.4|8
1725036910000|2024-08-30 16:55:10|24396.6|24376.6|24396.6|24376.6|24396.6|24376.6|24396.6|24376.6|1
1725036930000|2024-08-30 16:55:30|24396.4|24376.4|24396.4|24376.4|24396.4|24376.4|24396.4|24376.4|0
1725036950000|2024-08-30 16:55:50|24398.9|24378.9|24396.4|24376.4|24398.9|24378.9|24396.4|24376.4|1
1725036960000|2024-08-30 16:56:00|24393.9|24373.9|24394.1|24374.1|24394.1|24374.1|24389.4|24369.4|11
1725036970000|2024-08-30 16:56:10|24393.9|24373.9|24393.9|24373.9|24393.9|24373.9|24393.9|24373.9|2
1725036980000|2024-08-30 16:56:20|24391.6|24371.6|24391.4|24371.4|24391.6|24371.6|24391.4|24371.4|5
1725036990000|2024-08-30 16:56:30|24386.6|24366.6|24386.6|24366.6|24386.6|24366.6|24386.6|24366.6|2
1725037000000|2024-08-30 16:56:40|24384.1|24364.1|24373.9|24353.9|24384.1|24364.1|24373.9|24353.9|5
1725037010000|2024-08-30 16:56:50|24371.6|24351.6|24371.6|24351.6|24371.6|24351.6|24371.6|24351.6|3
1725037020000|2024-08-30 16:57:00|24371.4|24351.4|24371.4|24351.4|24373.9|24353.9|24368.9|24348.9|36
1725037030000|2024-08-30 16:57:10|24369.1|24349.1|24368.9|24348.9|24369.1|24349.1|24368.9|24348.9|1
1725037040000|2024-08-30 16:57:20|24369.1|24349.1|24369.1|24349.1|24369.1|24349.1|24369.1|24349.1|0
1725037050000|2024-08-30 16:57:30|24368.9|24348.9|24368.9|24348.9|24368.9|24348.9|24368.9|24348.9|3
1725037070000|2024-08-30 16:57:50|||||||||14
1725037110000|2024-08-30 16:58:30|24371.4|24351.4|24368.9|24348.9|24371.4|24351.4|24368.9|24348.9|10
1725037120000|2024-08-30 16:58:40|24369.1|24349.1|24371.4|24351.4|24373.9|24353.9|24368.9|24348.9|8
1725037130000|2024-08-30 16:58:50|24368.9|24348.9|24368.9|24348.9|24368.9|24348.9|24366.4|24346.4|8
1725037170000|2024-08-30 16:59:30|24366.4|24346.4|24366.4|24346.4|24366.4|24346.4|24366.4|24346.4|8
1725037180000|2024-08-30 16:59:40|||||||||1
1725037190000|2024-08-30 16:59:50|24368.9|24348.9|24373.6|24353.6|24373.6|24353.6|24368.9|24348.9|6
1725037200000|2024-08-30 17:00:00|24376.1|24356.1|24376.1|24356.1|24376.1|24356.1|24373.9|24353.9|5
1725037210000|2024-08-30 17:00:10|||||||||3
1725037240000|2024-08-30 17:00:40|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|1
1725037250000|2024-08-30 17:00:50|24378.6|24358.6|24378.9|24358.9|24380.8|24360.8|24376.4|24356.4|7
1725037260000|2024-08-30 17:01:00|24378.6|24358.6|24373.9|24353.9|24378.6|24358.6|24373.9|24353.9|3
1725037270000|2024-08-30 17:01:10|||||||||1
1725037280000|2024-08-30 17:01:20|||||||||1
1725037290000|2024-08-30 17:01:30|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|1
1725037300000|2024-08-30 17:01:40|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|24374.1|24354.1|1
1725037310000|2024-08-30 17:01:50|24378.9|24358.9|24378.9|24358.9|24378.9|24358.9|24378.9|24358.9|1
1725037320000|2024-08-30 17:02:00|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|0
1725037330000|2024-08-30 17:02:10|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|3
1725037340000|2024-08-30 17:02:20|24373.6|24353.6|24355.3|24335.3|24373.6|24353.6|24355.3|24335.3|14
1725037350000|2024-08-30 17:02:30|24355|24335|24343.9|24323.9|24355|24335|24341.4|24321.4|2
1725037360000|2024-08-30 17:02:40|24343.8|24323.8|24346.1|24326.1|24346.1|24326.1|24343.8|24323.8|0
1725037380000|2024-08-30 17:03:00|24348.3|24328.3|24351.6|24331.6|24351.6|24331.6|24348.3|24328.3|3
1725037390000|2024-08-30 17:03:10|24349.4|24329.4|24346.6|24326.6|24349.4|24329.4|24346.6|24326.6|1
1725037410000|2024-08-30 17:03:30|24344.1|24324.1|24336.3|24316.3|24344.1|24324.1|24336.3|24316.3|6
1725037420000|2024-08-30 17:03:40|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|2
1725037430000|2024-08-30 17:03:50|24329.1|24309.1|24326.3|24306.3|24329.1|24309.1|24326.3|24306.3|6
1725037450000|2024-08-30 17:04:10|24328.6|24308.6|24331.6|24311.6|24331.6|24311.6|24328.6|24308.6|13
1725037460000|2024-08-30 17:04:20|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|3
1725037470000|2024-08-30 17:04:30|24336.6|24316.6|24336.6|24316.6|24336.6|24316.6|24336.6|24316.6|0
1725037480000|2024-08-30 17:04:40|24338.8|24318.8|24336.6|24316.6|24338.8|24318.8|24336.6|24316.6|1
1725037490000|2024-08-30 17:04:50|24338.8|24318.8|24338.8|24318.8|24338.8|24318.8|24338.8|24318.8|8
1725037500000|2024-08-30 17:05:00|24344.1|24324.1|24373.8|24353.8|24373.8|24353.8|24344.1|24324.1|22
1725037550000|2024-08-30 17:05:50|||||||||2
1725037560000|2024-08-30 17:06:00|||||||||1
1725037570000|2024-08-30 17:06:10|24374.1|24354.1|24381.3|24361.3|24381.3|24361.3|24373.8|24353.8|81
1725037580000|2024-08-30 17:06:20|24381.6|24361.6|24388.6|24368.6|24388.6|24368.6|24381.6|24361.6|5
1725037590000|2024-08-30 17:06:30|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|3
1725037600000|2024-08-30 17:06:40|24391.1|24371.1|24391.1|24371.1|24391.1|24371.1|24391.1|24371.1|0
1725037620000|2024-08-30 17:07:00|24391.3|24371.3|24391.3|24371.3|24391.3|24371.3|24391.3|24371.3|3
1725037630000|2024-08-30 17:07:10|24389.1|24369.1|24388.8|24368.8|24389.1|24369.1|24388.8|24368.8|1
1725037650000|2024-08-30 17:07:30|24391.3|24371.3|24389.1|24369.1|24391.3|24371.3|24389.1|24369.1|1
1725037660000|2024-08-30 17:07:40|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|0
1725037690000|2024-08-30 17:08:10|||||||||4
1725037700000|2024-08-30 17:08:20|||||||||2
1725037710000|2024-08-30 17:08:30|||||||||4
1725037720000|2024-08-30 17:08:40|24386.3|24366.3|24386.3|24366.3|24386.3|24366.3|24386.3|24366.3|12
1725037730000|2024-08-30 17:08:50|24384.1|24364.1|24383.8|24363.8|24384.1|24364.1|24383.8|24363.8|1
1725037740000|2024-08-30 17:09:00|24381.6|24361.6|24381.3|24361.3|24381.6|24361.6|24381.3|24361.3|0
1725037750000|2024-08-30 17:09:10|||||||||1
1725037760000|2024-08-30 17:09:20|24379.1|24359.1|24379.1|24359.1|24379.1|24359.1|24379.1|24359.1|3
1725037770000|2024-08-30 17:09:30|24378.8|24358.8|24378.8|24358.8|24378.8|24358.8|24378.8|24358.8|1
1725037780000|2024-08-30 17:09:40|24378.6|24358.6|24381.1|24361.1|24381.1|24361.1|24378.6|24358.6|62
1725037800000|2024-08-30 17:10:00|24378.8|24358.8|24381.1|24361.1|24381.1|24361.1|24378.8|24358.8|1
1725037830000|2024-08-30 17:10:30|24383.6|24363.6|24383.6|24363.6|24383.6|24363.6|24383.6|24363.6|1
1725037840000|2024-08-30 17:10:40|||||||||1
1725037860000|2024-08-30 17:11:00|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|10
1725037880000|2024-08-30 17:11:20|||||||||3
1725037890000|2024-08-30 17:11:30|24381.1|24361.1|24375.8|24355.8|24381.1|24361.1|24375.8|24355.8|36
1725037900000|2024-08-30 17:11:40|24378.3|24358.3|24378.3|24358.3|24378.3|24358.3|24378.3|24358.3|1
1725037910000|2024-08-30 17:11:50|24376.1|24356.1|24376.1|24356.1|24376.1|24356.1|24376.1|24356.1|2
1725037920000|2024-08-30 17:12:00|||||||||1
1725037930000|2024-08-30 17:12:10|24378.8|24358.8|24378.6|24358.6|24378.8|24358.8|24378.6|24358.6|3
1725037960000|2024-08-30 17:12:40|24380.8|24360.8|24381.1|24361.1|24381.1|24361.1|24380.8|24360.8|6
1725037970000|2024-08-30 17:12:50|24381.3|24361.3|24386.1|24366.1|24386.1|24366.1|24381.3|24361.3|28
1725037980000|2024-08-30 17:13:00|24386.3|24366.3|24393.6|24373.6|24393.6|24373.6|24386.3|24366.3|8
1725037990000|2024-08-30 17:13:10|24393.3|24373.3|24398.3|24378.3|24398.3|24378.3|24393.3|24373.3|48
1725038000000|2024-08-30 17:13:20|24403.8|24383.8|24403.8|24383.8|24403.8|24383.8|24403.8|24383.8|0
1725038010000|2024-08-30 17:13:30|24406.1|24386.1|24406.6|24386.6|24406.6|24386.6|24406.1|24386.1|3
1725038020000|2024-08-30 17:13:40|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|4
1725038040000|2024-08-30 17:14:00|24410.5|24390.5|24410.8|24390.8|24410.8|24390.8|24410.5|24390.5|1
1725038050000|2024-08-30 17:14:10|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|3
1725038080000|2024-08-30 17:14:40|24410.8|24390.8|24408.3|24388.3|24410.8|24390.8|24408.3|24388.3|2
1725038090000|2024-08-30 17:14:50|24403.6|24383.6|24403.6|24383.6|24403.6|24383.6|24403.6|24383.6|5
1725038100000|2024-08-30 17:15:00|24403.3|24383.3|24398.3|24378.3|24403.3|24383.3|24398|24378|10
1725038120000|2024-08-30 17:15:20|24396.1|24376.1|24396.1|24376.1|24396.1|24376.1|24396.1|24376.1|0
1725038150000|2024-08-30 17:15:50|24398.3|24378.3|24398.3|24378.3|24398.3|24378.3|24396.1|24376.1|1
1725038160000|2024-08-30 17:16:00|24398.6|24378.6|24403|24383|24403|24383|24398.6|24378.6|4
1725038170000|2024-08-30 17:16:10|24400.5|24380.5|24400.5|24380.5|24400.5|24380.5|24400.5|24380.5|2
1725038180000|2024-08-30 17:16:20|24396.1|24376.1|24396.1|24376.1|24396.1|24376.1|24396.1|24376.1|10
1725038190000|2024-08-30 17:16:30|24395.5|24375.5|24395.5|24375.5|24395.5|24375.5|24395.5|24375.5|0
1725038200000|2024-08-30 17:16:40|24402.5|24382.5|24402.5|24382.5|24402.5|24382.5|24402.5|24382.5|55
1725038210000|2024-08-30 17:16:50|24402.2|24382.2|24395.5|24375.5|24402.2|24382.2|24395.5|24375.5|21
1725038220000|2024-08-30 17:17:00|24397.8|24377.8|24397.8|24377.8|24397.8|24377.8|24397.8|24377.8|29
1725038230000|2024-08-30 17:17:10|24397.5|24377.5|24397.5|24377.5|24397.5|24377.5|24397.5|24377.5|0
1725038240000|2024-08-30 17:17:20|24397.8|24377.8|24397.5|24377.5|24397.8|24377.8|24395.3|24375.3|1
1725038250000|2024-08-30 17:17:30|24400|24380|24400|24380|24400.3|24380.3|24400|24380|1
1725038260000|2024-08-30 17:17:40|24402.5|24382.5|24400.3|24380.3|24402.5|24382.5|24400.3|24380.3|3
1725038270000|2024-08-30 17:17:50|24402.5|24382.5|24402.8|24382.8|24402.8|24382.8|24402.5|24382.5|0
1725038280000|2024-08-30 17:18:00|24403|24383|24400.3|24380.3|24405|24385|24400.3|24380.3|6
1725038300000|2024-08-30 17:18:20|24400.5|24380.5|24400.5|24380.5|24400.5|24380.5|24400.5|24380.5|0
1725038310000|2024-08-30 17:18:30|24402.8|24382.8|24417.5|24397.5|24417.5|24397.5|24402.8|24382.8|12
1725038320000|2024-08-30 17:18:40|24417.8|24397.8|24422.8|24402.8|24422.8|24402.8|24417.8|24397.8|11
1725038330000|2024-08-30 17:18:50|24425.3|24405.3|24422.8|24402.8|24427.5|24407.5|24422.8|24402.8|6
1725038340000|2024-08-30 17:19:00|24420.5|24400.5|24420|24400|24420.5|24400.5|24420|24400|3
1725038350000|2024-08-30 17:19:10|||||||||7
1725038360000|2024-08-30 17:19:20|24417.5|24397.5|24415|24395|24417.5|24397.5|24415|24395|0
1725038390000|2024-08-30 17:19:50|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|4
1725038400000|2024-08-30 17:20:00|24412.8|24392.8|24412.8|24392.8|24412.8|24392.8|24412.8|24392.8|5
1725038410000|2024-08-30 17:20:10|24415.3|24395.3|24415.3|24395.3|24415.3|24395.3|24415.3|24395.3|6
1725038420000|2024-08-30 17:20:20|24417.5|24397.5|24420|24400|24420|24400|24417.5|24397.5|4
1725038430000|2024-08-30 17:20:30|24420.3|24400.3|24420.5|24400.5|24420.5|24400.5|24420.3|24400.3|1
1725038440000|2024-08-30 17:20:40|||||||||1
1725038450000|2024-08-30 17:20:50|||||||||2
1725038460000|2024-08-30 17:21:00|24422.7|24402.7|24437.5|24417.5|24437.5|24417.5|24422.7|24402.7|4
1725038470000|2024-08-30 17:21:10|24439.7|24419.7|24435.2|24415.2|24440|24420|24435.2|24415.2|14
1725038480000|2024-08-30 17:21:20|24432.7|24412.7|24418.6|24398.6|24432.7|24412.7|24418.6|24398.6|13
1725038490000|2024-08-30 17:21:30|24418|24398|24417.7|24397.7|24418|24398|24417.7|24397.7|5
1725038500000|2024-08-30 17:21:40|24415.5|24395.5|24415|24395|24417.7|24397.7|24415|24395|4
1725038510000|2024-08-30 17:21:50|24415.2|24395.2|24417.7|24397.7|24417.7|24397.7|24415.2|24395.2|2
1725038520000|2024-08-30 17:22:00|24420|24400|24420.2|24400.2|24420.2|24400.2|24420|24400|2
1725038530000|2024-08-30 17:22:10|24417.7|24397.7|24417.7|24397.7|24417.7|24397.7|24417.7|24397.7|3
1725038540000|2024-08-30 17:22:20|||||||||2
1725038550000|2024-08-30 17:22:30|||||||||1
1725038560000|2024-08-30 17:22:40|||||||||1
1725038570000|2024-08-30 17:22:50|||||||||2
1725038580000|2024-08-30 17:23:00|||||||||8
1725038590000|2024-08-30 17:23:10|24420.2|24400.2|24417.7|24397.7|24420.2|24400.2|24417.7|24397.7|3
1725038600000|2024-08-30 17:23:20|24417.5|24397.5|24412.7|24392.7|24417.5|24397.5|24412.7|24392.7|4
1725038610000|2024-08-30 17:23:30|||||||||1
1725038620000|2024-08-30 17:23:40|||||||||1
1725038630000|2024-08-30 17:23:50|||||||||2
1725038640000|2024-08-30 17:24:00|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|3
1725038650000|2024-08-30 17:24:10|24412.7|24392.7|24412.7|24392.7|24412.7|24392.7|24412.7|24392.7|3
1725038660000|2024-08-30 17:24:20|||||||||2
1725038670000|2024-08-30 17:24:30|24415|24395|24422.5|24402.5|24422.5|24402.5|24415|24395|3
1725038680000|2024-08-30 17:24:40|||||||||3
1725038690000|2024-08-30 17:24:50|24422.7|24402.7|24424.4|24404.4|24425|24405|24422.7|24402.7|67
1725038700000|2024-08-30 17:25:00|24417.2|24397.2|24412.2|24392.2|24417.2|24397.2|24412.2|24392.2|4
1725038710000|2024-08-30 17:25:10|24416.9|24396.9|24416.9|24396.9|24416.9|24396.9|24414.4|24394.4|7
1725038720000|2024-08-30 17:25:20|24414.7|24394.7|24411.7|24391.7|24414.7|24394.7|24409.4|24389.4|9
1725038730000|2024-08-30 17:25:30|24411.9|24391.9|24409.4|24389.4|24411.9|24391.9|24409.4|24389.4|2
1725038740000|2024-08-30 17:25:40|24407.2|24387.2|24407.2|24387.2|24407.2|24387.2|24407.2|24387.2|0
1725038750000|2024-08-30 17:25:50|24402.2|24382.2|24402.2|24382.2|24402.2|24382.2|24402.2|24382.2|5
1725038760000|2024-08-30 17:26:00|24400|24380|24391.9|24371.9|24400|24380|24391.9|24371.9|23
1725038770000|2024-08-30 17:26:10|24389.7|24369.7|24384.7|24364.7|24389.7|24369.7|24384.7|24364.7|5
1725038780000|2024-08-30 17:26:20|24382.5|24362.5|24377.5|24357.5|24382.5|24362.5|24377.5|24357.5|1
1725038790000|2024-08-30 17:26:30|24375|24355|24377.2|24357.2|24377.2|24357.2|24375|24355|8
1725038800000|2024-08-30 17:26:40|||||||||1
1725038820000|2024-08-30 17:27:00|24375|24355|24372.5|24352.5|24377.2|24357.2|24372.5|24352.5|7
1725038830000|2024-08-30 17:27:10|24374.7|24354.7|24372.2|24352.2|24374.7|24354.7|24372.2|24352.2|1
1725038840000|2024-08-30 17:27:20|||||||||19
1725038850000|2024-08-30 17:27:30|24367.5|24347.5|24342.5|24322.5|24369.4|24347.5|24342.5|24322.5|3
1725038860000|2024-08-30 17:27:40|24344.7|24324.7|24344.7|24324.7|24344.7|24324.7|24344.7|24324.7|1
1725038870000|2024-08-30 17:27:50|24340|24320|24339.7|24319.7|24342.2|24322.2|24339.7|24319.7|7
1725038880000|2024-08-30 17:28:00|24337.2|24317.2|24330.2|24310.2|24337.2|24317.2|24330.2|24310.2|3
1725038890000|2024-08-30 17:28:10|24330|24310|24327.5|24307.5|24330|24310|24327.5|24307.5|1
1725038900000|2024-08-30 17:28:20|24327.7|24307.7|24332.2|24312.2|24332.2|24312.2|24327.7|24307.7|4
1725038910000|2024-08-30 17:28:30|24332.5|24312.5|24332.5|24312.5|24332.5|24312.5|24332.5|24312.5|5
1725038920000|2024-08-30 17:28:40|24330.2|24310.2|24322.5|24302.5|24330.2|24310.2|24322.5|24302.5|13
1725038930000|2024-08-30 17:28:50|24322.2|24302.2|24324.7|24304.7|24324.7|24304.7|24319.7|24299.7|5
1725038940000|2024-08-30 17:29:00|24326.9|24306.9|24327.2|24307.2|24329.4|24309.4|24324.7|24304.7|13
1725038950000|2024-08-30 17:29:10|24325|24305|24322.2|24302.2|24325|24305|24320|24300|10
1725038960000|2024-08-30 17:29:20|24319.7|24299.7|24319.7|24299.7|24319.7|24299.7|24317.2|24297.2|6
1725038970000|2024-08-30 17:29:30|24322.2|24302.2|24327.2|24307.2|24327.2|24307.2|24322.2|24302.2|8
1725038980000|2024-08-30 17:29:40|24326.7|24306.7|24321.9|24301.9|24326.7|24306.7|24319.7|24299.7|38
1725038990000|2024-08-30 17:29:50|24322.2|24302.2|24322.5|24302.5|24322.5|24302.5|24317.5|24297.5|20
1725008490000|2024-08-30 09:01:30|25002.7|24982.7|25010.4|24990.4|25010.4|24990.4|25002.7|24982.7|0
1725008500000|2024-08-30 09:01:40|25012.7|24992.7|25020.2|25000.2|25020.2|25000.2|25012.7|24992.7|3
1725008510000|2024-08-30 09:01:50|25017.9|24997.9|25017.9|24997.9|25020.2|25000.2|25017.9|24997.9|0
1725008520000|2024-08-30 09:02:00|25025.4|25005.4|25042.2|25002.2|25042.2|25009.9|25025.4|25002.2|1
1725008530000|2024-08-30 09:02:10|25029.9|25009.9|25030.2|25010.2|25030.2|25010.2|25029.9|25009.9|0
1725008540000|2024-08-30 09:02:20|25035.2|25015.2|25037.9|25017.9|25037.9|25017.9|25032.9|25012.9|1
1725008550000|2024-08-30 09:02:30|25035.4|25015.4|25035.4|25015.4|25035.4|25015.4|25035.4|25015.4|1
1725008560000|2024-08-30 09:02:40|25043.2|25003.2|25030.4|25010.4|25043.2|25012.7|25030.4|25002.7|0
1725008580000|2024-08-30 09:03:00|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|0
1725008590000|2024-08-30 09:03:10|25030.4|25010.4|25030.4|25010.4|25030.4|25010.4|25030.4|25010.4|0
1725008600000|2024-08-30 09:03:20|25037.7|24997.7|25037.7|24997.7|25037.7|24997.7|25037.7|24997.7|0
1725008630000|2024-08-30 09:03:50|25037.2|24997.2|25015.4|24995.4|25037.2|24997.2|25015.4|24987.9|2
1725008640000|2024-08-30 09:04:00|25010.9|24990.9|25010.4|24990.4|25010.9|24990.9|25010.4|24990.4|0
1725008680000|2024-08-30 09:04:40|25012.9|24992.9|25015.2|24995.2|25015.2|24995.2|25012.9|24992.9|1
1725008710000|2024-08-30 09:05:10|25010.2|24990.2|25010.2|24990.2|25010.2|24990.2|25010.2|24990.2|10
1725008720000|2024-08-30 09:05:20|25022.7|24962.7|24992.9|24972.9|25022.7|24975.9|24992.9|24962.7|0
1725008730000|2024-08-30 09:05:30|24990.7|24970.7|24990.4|24970.4|24990.7|24970.7|24990.4|24970.4|2
1725008740000|2024-08-30 09:05:40|24995.2|24975.2|25027.7|24967.7|25027.7|24975.2|24995.2|24965.4|10
1725008750000|2024-08-30 09:05:50|25022.9|24982.9|25027.9|24987.9|25027.9|24987.9|25022.9|24982.9|6
1725008760000|2024-08-30 09:06:00|25020.4|25000.4|25020.4|25000.4|25020.4|25000.4|25020.4|25000.4|0
1725008770000|2024-08-30 09:06:10|25019.9|24999.9|25012.7|24972.7|25019.9|24999.9|25012.7|24972.7|12
1725008780000|2024-08-30 09:06:20|24995.2|24975.2|25007.7|24967.7|25007.7|24975.4|24995.2|24967.7|1
1725008790000|2024-08-30 09:06:30|25007.9|24967.9|24995.4|24975.4|25007.9|24975.4|24995.4|24967.9|0
1725008800000|2024-08-30 09:06:40|25007.9|24967.9|25007.9|24987.9|25012.7|24987.9|25000.2|24967.9|0
1725008810000|2024-08-30 09:06:50|25012.9|24992.9|25015.4|24995.4|25027.7|24995.4|25012.9|24987.7|2
1725008820000|2024-08-30 09:07:00|25027.9|24987.9|25027.9|24987.9|25027.9|24987.9|25027.9|24987.9|0
1725008840000|2024-08-30 09:07:20|25027.7|24987.7|25027.7|24987.7|25027.7|24987.7|25027.7|24987.7|0
1725008870000|2024-08-30 09:07:50|25027.9|24987.9|25015.4|24995.4|25027.9|24995.4|25015.4|24987.7|1
1725008880000|2024-08-30 09:08:00|25015.2|24995.2|25015.2|24995.2|25015.2|24995.2|25015.2|24995.2|0
1725008890000|2024-08-30 09:08:10|25015.4|24995.4|25017.9|24997.9|25017.9|24997.9|25015.4|24995.4|1
1725008910000|2024-08-30 09:08:30|25018.2|24998.2|25018.2|24998.2|25018.2|24998.2|25018.2|24998.2|0
1725008920000|2024-08-30 09:08:40|25025.2|25005.2|25034.9|25014.9|25034.9|25014.9|25025.2|25005.2|0
1725008940000|2024-08-30 09:09:00|25037.9|25017.9|25037.9|25017.9|25037.9|25017.9|25037.9|25017.9|0
1725009000000|2024-08-30 09:10:00|25040.4|25020.4|25040.4|25020.4|25040.4|25020.4|25040.4|25020.4|0
1725009010000|2024-08-30 09:10:10|25042.7|25022.7|25042.9|25022.9|25042.9|25022.9|25042.7|25022.7|2
1725009020000|2024-08-30 09:10:20|25040.7|25020.7|25035.7|25015.7|25040.7|25020.7|25035.7|25015.7|1
1725009030000|2024-08-30 09:10:30|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|0
1725009060000|2024-08-30 09:11:00|||||||||1
1725009100000|2024-08-30 09:11:40|25040.2|25020.2|25040.2|25020.2|25040.2|25020.2|25040.2|25020.2|0
1725009130000|2024-08-30 09:12:10|25037.9|25017.9|25035.4|25015.4|25037.9|25017.9|25033.2|25013.2|3
1725009160000|2024-08-30 09:12:40|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|1
1725009170000|2024-08-30 09:12:50|25039.6|25019.6|25040.2|25020.2|25040.2|25020.2|25039.6|25019.6|0
1725009180000|2024-08-30 09:13:00|25037.9|25017.9|25037.9|25017.9|25040.2|25020.2|25037.9|25017.9|0
1725009190000|2024-08-30 09:13:10|||||||||1
1725009200000|2024-08-30 09:13:20|25035.7|25015.7|25040.4|25000.4|25042.9|25015.7|25035.7|25000.4|1
1725009210000|2024-08-30 09:13:30|25038.2|24998.2|25025.9|25005.9|25038.2|25005.9|25025.9|24998.2|0
1725009240000|2024-08-30 09:14:00|25028.2|25008.2|25030.7|25010.7|25030.7|25010.7|25028.2|25008.2|0
1725009260000|2024-08-30 09:14:20|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|0
1725009270000|2024-08-30 09:14:30|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|0
1725009280000|2024-08-30 09:14:40|25035.4|25015.4|25035.4|25015.4|25035.4|25015.4|25035.4|25015.4|0
1725009290000|2024-08-30 09:14:50|25035.2|25015.2|25030.4|25010.4|25035.2|25015.2|25030.4|25010.4|1
1725009300000|2024-08-30 09:15:00|25032.7|25012.7|25032.7|25012.7|25032.7|25012.7|25032.7|25012.7|0
1725009310000|2024-08-30 09:15:10|25030.4|25010.4|25032.9|25012.9|25032.9|25012.9|25030.4|25010.4|1
1725009320000|2024-08-30 09:15:20|25030.4|25010.4|25030.4|25010.4|25030.4|25010.4|25030.4|25010.4|0
1725009340000|2024-08-30 09:15:40|25025.9|25005.9|25022.9|25002.9|25025.9|25005.9|25022.9|25002.9|5
1725009350000|2024-08-30 09:15:50|25023.2|25003.2|25022.9|25002.9|25023.2|25003.2|25022.9|25002.9|1
1725009370000|2024-08-30 09:16:10|25023.2|25003.2|25023.2|25003.2|25023.2|25003.2|25023.2|25003.2|1
1725009380000|2024-08-30 09:16:20|25022.9|25002.9|25022.9|25002.9|25022.9|25002.9|25022.9|25002.9|3
1725009390000|2024-08-30 09:16:30|25020.7|25000.7|25018.4|24998.4|25020.7|25000.7|25018.4|24998.4|1
1725009400000|2024-08-30 09:16:40|25013.9|24993.9|25010.7|24990.7|25013.9|24993.9|25010.7|24990.7|0
1725009410000|2024-08-30 09:16:50|25012.9|24992.9|24997.9|24977.9|25012.9|24992.9|24997.9|24977.9|2
1725009480000|2024-08-30 09:18:00|25000.4|24980.4|25005.1|24985.1|25005.1|24985.1|25000.4|24980.4|1
1725009540000|2024-08-30 09:19:00|25005.4|24985.4|25017.9|24977.9|25017.9|24990.1|25005.4|24977.9|0
1725009550000|2024-08-30 09:19:10|25005.4|24985.4|25013.2|24973.2|25013.2|24985.4|25005.4|24973.2|1
1725009560000|2024-08-30 09:19:20|25000.4|24980.4|24992.9|24972.9|25000.4|24980.4|24992.9|24972.9|1
1725009580000|2024-08-30 09:19:40|24995.1|24975.1|24995.1|24975.1|24995.1|24975.1|24995.1|24975.1|4
1725009590000|2024-08-30 09:19:50|25002.9|24962.9|24985.9|24965.9|25002.9|24970.7|24985.9|24962.9|0
1725009600000|2024-08-30 09:20:00|24988.2|24968.2|24988.2|24968.2|24990.7|24970.7|24988.2|24968.2|0
1725009610000|2024-08-30 09:20:10|24990.7|24970.7|25000.4|24980.4|25000.4|24980.4|24990.7|24970.7|1
1725009640000|2024-08-30 09:20:40|25005.4|24985.4|25010.4|24990.4|25010.4|24990.4|25005.4|24985.4|0
1725009650000|2024-08-30 09:20:50|25014.9|24994.9|25007.9|24987.9|25022.9|24995.4|25007.9|24982.9|0
1725009660000|2024-08-30 09:21:00|25010.1|24990.1|25010.4|24990.4|25010.4|24990.4|25010.1|24990.1|0
1725009670000|2024-08-30 09:21:10|25022.6|24982.6|25023.2|24983.2|25023.2|24983.2|25022.6|24982.6|0
1725009680000|2024-08-30 09:21:20|25022.9|24982.9|25010.4|24990.4|25022.9|24990.4|25010.4|24982.9|0
1725009700000|2024-08-30 09:21:40|25015.4|24995.4|25017.9|24997.9|25017.9|24997.9|25015.4|24995.4|2
1725009720000|2024-08-30 09:22:00|25022.9|25002.9|25032.1|25012.1|25032.1|25012.1|25020.4|25000.4|1
1725009730000|2024-08-30 09:22:10|25032.9|25012.9|25030.4|25010.4|25037.9|25017.9|25030.4|25010.4|3
1725009750000|2024-08-30 09:22:30|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|0
1725009770000|2024-08-30 09:22:50|25035.1|25015.1|25035.4|25015.4|25035.4|25015.4|25035.1|25015.1|0
1725009780000|2024-08-30 09:23:00|25033.2|25013.2|25035.4|25015.4|25035.4|25015.4|25032.9|25012.9|1
1725009800000|2024-08-30 09:23:20|25035.7|25015.7|25037.9|25017.9|25037.9|25017.9|25035.7|25015.7|4
1725009810000|2024-08-30 09:23:30|25040.1|25020.1|25040.4|25020.4|25040.4|25020.4|25040.1|25020.1|0
1725009830000|2024-08-30 09:23:50|||||||||1
1725009850000|2024-08-30 09:24:10|25042.6|25022.6|25042.6|25022.6|25042.6|25022.6|25042.6|25022.6|1
1725009870000|2024-08-30 09:24:30|25042.9|25022.9|25042.9|25022.9|25042.9|25022.9|25042.9|25022.9|0
1725009900000|2024-08-30 09:25:00|25045.4|25025.4|25042.9|25022.9|25045.4|25025.4|25042.9|25022.9|0
1725009920000|2024-08-30 09:25:20|25045.4|25025.4|25045.4|25025.4|25045.4|25025.4|25045.4|25025.4|4
1725009930000|2024-08-30 09:25:30|25042.9|25022.9|25043.2|25023.2|25043.2|25023.2|25040.4|25020.4|6
1725009940000|2024-08-30 09:25:40|25042.9|25022.9|25062.9|25042.9|25062.9|25042.9|25042.9|25022.9|7
1725009970000|2024-08-30 09:26:10|25062.6|25042.6|25050.1|25030.1|25068.2|25042.6|25050.1|25027.4|4
1725009980000|2024-08-30 09:26:20|25050.4|25030.4|25050.4|25030.4|25050.4|25030.4|25050.4|25030.4|0
1725009990000|2024-08-30 09:26:30|25052.9|25032.9|25052.9|25032.9|25052.9|25032.9|25052.9|25032.9|1
1725010000000|2024-08-30 09:26:40|||||||||1
1725010020000|2024-08-30 09:27:00|25057.4|25037.4|25060.1|25040.1|25060.1|25040.1|25057.4|25037.4|0
1725010050000|2024-08-30 09:27:30|25057.9|25037.9|25052.9|25032.9|25057.9|25037.9|25052.9|25032.9|1
1725010060000|2024-08-30 09:27:40|25057.4|25037.4|25057.9|25037.9|25057.9|25037.9|25057.4|25037.4|0
1725010080000|2024-08-30 09:28:00|||||||||1
1725010090000|2024-08-30 09:28:10|25062.9|25042.9|25065.4|25045.4|25065.4|25045.4|25062.9|25042.9|1
1725010100000|2024-08-30 09:28:20|25067.9|25047.9|25067.9|25047.9|25067.9|25047.9|25067.9|25047.9|1
1725010110000|2024-08-30 09:28:30|25070.1|25050.1|25070.4|25050.4|25070.4|25050.4|25070.1|25050.1|0
1725010120000|2024-08-30 09:28:40|||||||||2
1725010130000|2024-08-30 09:28:50|25072.6|25052.6|25072.9|25052.9|25072.9|25052.9|25072.6|25052.6|5
1725010140000|2024-08-30 09:29:00|25070.6|25050.6|25070.6|25050.6|25072.6|25052.6|25070.4|25050.4|1
1725010150000|2024-08-30 09:29:10|25072.9|25052.9|25072.9|25052.9|25072.9|25052.9|25072.9|25052.9|3
1725010180000|2024-08-30 09:29:40|25077.9|25057.9|25077.9|25057.9|25077.9|25057.9|25077.9|25057.9|0
1725010200000|2024-08-30 09:30:00|25080.1|25060.1|25104.6|25084.6|25104.9|25084.9|25080.1|25060.1|13
1725010210000|2024-08-30 09:30:10|25102.4|25082.4|25097.6|25077.6|25102.4|25082.4|25097.6|25077.6|1
1725010220000|2024-08-30 09:30:20|25097.4|25077.4|25097.4|25077.4|25097.4|25077.4|25097.4|25077.4|1
1725010230000|2024-08-30 09:30:30|25099.9|25079.9|25099.9|25079.9|25102.4|25082.4|25099.9|25079.9|5
1725010240000|2024-08-30 09:30:40|25102.1|25082.1|25102.4|25082.4|25102.4|25082.4|25102.1|25082.1|0
1725010250000|2024-08-30 09:30:50|||||||||1
1725010260000|2024-08-30 09:31:00|25102.1|25082.1|25099.9|25079.9|25102.1|25082.1|25099.9|25079.9|13
1725010270000|2024-08-30 09:31:10|25100.1|25080.1|25102.4|25082.4|25102.4|25082.4|25100.1|25080.1|8
1725010280000|2024-08-30 09:31:20|25104.6|25084.6|25104.6|25084.6|25104.9|25084.9|25104.6|25084.6|1
1725010290000|2024-08-30 09:31:30|25104.9|25084.9|25104.9|25084.9|25104.9|25084.9|25104.9|25084.9|0
1725010310000|2024-08-30 09:31:50|25102.6|25082.6|25104.9|25084.9|25104.9|25084.9|25102.4|25082.4|2
1725010320000|2024-08-30 09:32:00|25102.4|25082.4|25104.9|25084.9|25104.9|25084.9|25102.4|25082.4|0
1725010340000|2024-08-30 09:32:20|25099.9|25079.9|25102.4|25082.4|25102.4|25082.4|25099.9|25079.9|3
1725010350000|2024-08-30 09:32:30|25099.9|25079.9|25099.9|25079.9|25099.9|25079.9|25099.9|25079.9|1
1725010360000|2024-08-30 09:32:40|25097.6|25077.6|25080.6|25060.6|25097.6|25077.6|25080.6|25060.6|1
1725010370000|2024-08-30 09:32:50|25078.4|25058.4|25077.6|25057.6|25078.4|25058.4|25077.6|25057.6|0
1725010390000|2024-08-30 09:33:10|25073.1|25053.1|25072.4|25052.4|25073.1|25053.1|25072.4|25052.4|0
1725010400000|2024-08-30 09:33:20|25070.1|25050.1|25060.6|25040.6|25072.4|25052.4|25060.6|25040.6|5
1725010410000|2024-08-30 09:33:30|25058.4|25038.4|25057.9|25037.9|25058.4|25038.4|25057.9|25037.9|0
1725010440000|2024-08-30 09:34:00|||||||||2
1725010450000|2024-08-30 09:34:10|25060.1|25040.1|25072.9|25032.9|25072.9|25040.4|25060.1|25032.9|0
1725010460000|2024-08-30 09:34:20|25060.4|25040.4|25060.4|25040.4|25060.4|25040.4|25060.4|25040.4|0
1725010470000|2024-08-30 09:34:30|25068.1|25028.1|25060.4|25040.4|25068.1|25040.4|25060.4|25028.1|1
1725010480000|2024-08-30 09:34:40|25057.9|25037.9|25057.6|25037.6|25057.9|25037.9|25057.6|25037.6|0
1725010490000|2024-08-30 09:34:50|||||||||2
1725010500000|2024-08-30 09:35:00|25055.4|25035.4|25060.1|25040.1|25060.1|25040.1|25055.4|25035.4|0
1725010510000|2024-08-30 09:35:10|||||||||7
1725010530000|2024-08-30 09:35:30|||||||||1
1725010540000|2024-08-30 09:35:40|25057.6|25037.6|25060.1|25040.1|25062.6|25042.6|25057.6|25037.6|4
1725010550000|2024-08-30 09:35:50|25057.6|25037.6|25055.1|25035.1|25057.6|25037.6|25055.1|25035.1|1
1725010560000|2024-08-30 09:36:00|25052.9|25032.9|25052.6|25032.6|25052.9|25032.9|25050.1|25030.1|0
1725010570000|2024-08-30 09:36:10|25050.1|25030.1|25050.1|25030.1|25050.1|25030.1|25050.1|25030.1|12
1725010580000|2024-08-30 09:36:20|25037.9|25017.9|25037.9|25017.9|25037.9|25017.9|25037.9|25017.9|0
1725010590000|2024-08-30 09:36:30|25030.6|25010.6|25028.1|25008.1|25030.6|25010.6|25028.1|25008.1|5
1725010600000|2024-08-30 09:36:40|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|1
1725010610000|2024-08-30 09:36:50|25037.6|25017.6|25037.6|25017.6|25037.6|25017.6|25037.6|25017.6|1
1725010620000|2024-08-30 09:37:00|25039.9|25019.9|25039.9|25019.9|25039.9|25019.9|25039.9|25019.9|0
1725010630000|2024-08-30 09:37:10|25042.1|25022.1|25047.6|25027.6|25047.6|25027.6|25039.9|25019.9|3
1725010640000|2024-08-30 09:37:20|25049.9|25029.9|25047.6|25027.6|25049.9|25029.9|25047.6|25027.6|0
1725010660000|2024-08-30 09:37:40|25050.4|25030.4|25045.4|25025.4|25050.4|25030.4|25045.4|25025.4|0
1725010670000|2024-08-30 09:37:50|25043.1|25023.1|25045.1|25025.1|25045.1|25025.1|25042.9|25022.9|0
1725010690000|2024-08-30 09:38:10|25050.4|25030.4|25052.9|25032.9|25055.4|25035.4|25050.4|25030.4|0
1725010800000|2024-08-30 09:40:00|25055.4|25035.4|25055.4|25035.4|25055.4|25035.4|25055.4|25035.4|0
1725010820000|2024-08-30 09:40:20|25057.6|25037.6|25057.9|25037.9|25057.9|25037.9|25055.4|25035.4|0
1725010830000|2024-08-30 09:40:30|25055.6|25035.6|25060.4|25040.4|25060.4|25040.4|25055.6|25035.6|3
1725010870000|2024-08-30 09:41:10|25075.1|25055.1|25087.3|25047.3|25087.3|25055.1|25075.1|25047.3|5
1725010920000|2024-08-30 09:42:00|25090.1|25050.1|25084.6|25064.6|25090.1|25064.6|25084.6|25050.1|0
1725010930000|2024-08-30 09:42:10|25084.8|25064.8|25087.6|25067.6|25087.6|25067.6|25084.8|25064.8|2
1725010950000|2024-08-30 09:42:30|25102.1|25062.1|25094.8|25074.8|25102.1|25074.8|25094.8|25062.1|0
1725010960000|2024-08-30 09:42:40|25095.1|25075.1|25100.1|25080.1|25100.1|25080.1|25095.1|25075.1|0
1725010970000|2024-08-30 09:42:50|25102.9|25082.9|25100.4|25080.4|25102.9|25082.9|25100.4|25080.4|1
1725010980000|2024-08-30 09:43:00|25102.6|25082.6|25102.9|25082.9|25102.9|25082.9|25102.6|25082.6|0
1725010990000|2024-08-30 09:43:10|25100.6|25080.6|25100.1|25080.1|25100.6|25080.6|25100.1|25080.1|1
1725011010000|2024-08-30 09:43:30|25097.6|25077.6|25097.6|25077.6|25097.6|25077.6|25097.6|25077.6|1
1725011020000|2024-08-30 09:43:40|25092.9|25072.9|25087.6|25067.6|25092.9|25072.9|25087.6|25067.6|1
1725011040000|2024-08-30 09:44:00|25085.1|25065.1|25085.1|25065.1|25085.1|25065.1|25085.1|25065.1|0
1725011050000|2024-08-30 09:44:10|25090.1|25070.1|25090.1|25070.1|25090.1|25070.1|25090.1|25070.1|0
1725011070000|2024-08-30 09:44:30|25094.6|25074.6|25065.4|25045.4|25097.9|25074.6|25065.4|25037.9|9
1725011080000|2024-08-30 09:44:40|25062.9|25042.9|25062.9|25042.9|25062.9|25042.9|25062.9|25042.9|0
1725011090000|2024-08-30 09:44:50|25062.6|25042.6|25057.9|25037.9|25062.6|25042.6|25057.9|25037.9|3
1725011100000|2024-08-30 09:45:00|||||||||1
1725011110000|2024-08-30 09:45:10|25060.4|25040.4|25060.4|25040.4|25064.8|25044.8|25060.4|25040.4|3
1725011120000|2024-08-30 09:45:20|25057.9|25037.9|25057.9|25037.9|25057.9|25037.9|25057.9|25037.9|0
1725011150000|2024-08-30 09:45:50|25055.4|25035.4|25055.4|25035.4|25055.4|25035.4|25055.4|25035.4|1
1725011160000|2024-08-30 09:46:00|25060.4|25020.4|25042.9|25022.9|25068.1|25022.9|25040.4|25008.1|8
1725011170000|2024-08-30 09:46:10|25045.4|25025.4|25045.4|25025.4|25045.4|25025.4|25045.4|25025.4|1
1725011240000|2024-08-30 09:47:20|25047.9|25027.9|25047.9|25027.9|25047.9|25027.9|25047.9|25027.9|0
1725011260000|2024-08-30 09:47:40|25050.4|25030.4|25053.1|25033.1|25062.6|25035.4|25050.4|25022.6|1
1725011270000|2024-08-30 09:47:50|25050.6|25030.6|25060.1|25040.1|25060.1|25040.1|25050.4|25030.4|0
1725011280000|2024-08-30 09:48:00|25072.6|25032.6|25060.4|25040.4|25072.6|25040.4|25060.4|25032.6|14
1725011310000|2024-08-30 09:48:30|25057.9|25037.9|25057.9|25037.9|25057.9|25037.9|25057.9|25037.9|1
1725011320000|2024-08-30 09:48:40|||||||||10
1725011360000|2024-08-30 09:49:20|25055.6|25035.6|25055.4|25035.4|25055.6|25035.6|25055.4|25035.4|0
1725011370000|2024-08-30 09:49:30|25057.9|25037.9|25052.8|25032.8|25057.9|25037.9|25052.8|25032.8|0
1725011400000|2024-08-30 09:50:00|25050.6|25030.6|25052.8|25032.8|25052.8|25032.8|25050.6|25030.6|0
1725011410000|2024-08-30 09:50:10|25050.3|25030.3|25050.3|25030.3|25050.3|25030.3|25050.3|25030.3|0
1725011430000|2024-08-30 09:50:30|25052.6|25032.6|25052.8|25032.8|25052.8|25032.8|25052.6|25032.6|0
1725011460000|2024-08-30 09:51:00|25055.3|25035.3|25055.3|25035.3|25055.3|25035.3|25055.3|25035.3|0
1725011470000|2024-08-30 09:51:10|25063.1|25023.1|25063.1|25023.1|25063.1|25023.1|25063.1|25023.1|1
1725011490000|2024-08-30 09:51:30|25062.8|25022.8|25062.8|25022.8|25062.8|25022.8|25062.8|25022.8|0
1725011500000|2024-08-30 09:51:40|25050.6|25030.6|25050.3|25030.3|25050.6|25030.6|25050.3|25030.3|0
1725011510000|2024-08-30 09:51:50|25058.1|25018.1|25045.3|25025.3|25058.1|25030.3|25045.3|25017.8|0
1725011530000|2024-08-30 09:52:10|25045.6|25025.6|25050.3|25030.3|25050.3|25030.3|25045.6|25025.6|7
1725011580000|2024-08-30 09:53:00|25057.8|25037.8|25065.1|25045.1|25065.1|25045.1|25057.8|25037.8|5
1725011590000|2024-08-30 09:53:10|25067.8|25047.8|25067.8|25047.8|25067.8|25047.8|25067.8|25047.8|0
1725011600000|2024-08-30 09:53:20|25070.3|25050.3|25082.8|25042.8|25082.8|25050.3|25070.3|25042.8|0
1725011620000|2024-08-30 09:53:40|25070.3|25050.3|25070.3|25050.3|25070.3|25050.3|25070.3|25050.3|1
1725011630000|2024-08-30 09:53:50|25065.9|25045.9|25065.3|25045.3|25065.9|25045.9|25065.3|25045.3|0
1725011640000|2024-08-30 09:54:00|||||||||1
1725011650000|2024-08-30 09:54:10|25063.1|25043.1|25063.1|25043.1|25063.1|25043.1|25063.1|25043.1|0
1725011660000|2024-08-30 09:54:20|25065.3|25045.3|25060.3|25040.3|25065.3|25045.3|25060.3|25040.3|0
1725011670000|2024-08-30 09:54:30|25064.8|25044.8|25065.3|25045.3|25065.3|25045.3|25064.8|25044.8|0
1725011690000|2024-08-30 09:54:50|||||||||1
1725011700000|2024-08-30 09:55:00|25067.6|25047.6|25065.3|25045.3|25067.6|25047.6|25065.3|25045.3|0
1725011710000|2024-08-30 09:55:10|25067.8|25047.8|25067.8|25047.8|25070.1|25050.1|25067.8|25047.8|0
1725011720000|2024-08-30 09:55:20|25065.6|25045.6|25065.3|25045.3|25065.6|25045.6|25065.3|25045.3|1
1725011770000|2024-08-30 09:56:10|25077.6|25037.6|25077.6|25037.6|25077.6|25037.6|25077.6|25037.6|0
1725011790000|2024-08-30 09:56:30|25065.3|25045.3|25065.3|25045.3|25065.3|25045.3|25065.3|25045.3|0
1725011810000|2024-08-30 09:56:50|25063.1|25043.1|25063.1|25043.1|25063.1|25043.1|25063.1|25043.1|1
1725011820000|2024-08-30 09:57:00|25062.8|25042.8|25055.3|25035.3|25062.8|25042.8|25055.3|25035.3|1
1725011830000|2024-08-30 09:57:10|25057.8|25037.8|25057.8|25037.8|25057.8|25037.8|25057.8|25037.8|0
1725011840000|2024-08-30 09:57:20|25052.8|25032.8|25052.8|25032.8|25052.8|25032.8|25052.8|25032.8|0
1725011850000|2024-08-30 09:57:30|25055.3|25035.3|25055.3|25035.3|25055.3|25035.3|25055.3|25035.3|0
1725011860000|2024-08-30 09:57:40|25053.1|25033.1|25052.8|25032.8|25053.1|25033.1|25052.8|25032.8|0
1725011870000|2024-08-30 09:57:50|25050.3|25030.3|25052.8|25032.8|25052.8|25032.8|25050.3|25030.3|0
1725011880000|2024-08-30 09:58:00|25050.3|25030.3|25050.3|25030.3|25050.3|25030.3|25050.3|25030.3|0
1725011900000|2024-08-30 09:58:20|25047.8|25027.8|25045.3|25025.3|25047.8|25027.8|25045.3|25025.3|0
1725011930000|2024-08-30 09:58:50|25047.6|25027.6|25047.8|25027.8|25047.8|25027.8|25047.6|25027.6|0
1725011950000|2024-08-30 09:59:10|25045.6|25025.6|25045.3|25025.3|25045.6|25025.6|25045.3|25025.3|0
1725011970000|2024-08-30 09:59:30|25052.8|25012.8|25052.8|25012.8|25052.8|25012.8|25052.8|25012.8|2
1725011980000|2024-08-30 09:59:40|25040.3|25020.3|25040.3|25020.3|25040.3|25020.3|25040.3|25020.3|0
1725011990000|2024-08-30 09:59:50|25044.8|25024.8|25045.3|25025.3|25045.3|25025.3|25044.8|25024.8|0
1725012000000|2024-08-30 10:00:00|25040.3|25020.3|25038.1|25018.1|25040.3|25020.3|25038.1|25018.1|1
1725012010000|2024-08-30 10:00:10|25040.3|25020.3|25040.3|25020.3|25040.3|25020.3|25040.3|25020.3|3
1725012030000|2024-08-30 10:00:30|25045.3|25025.3|25045.3|25025.3|25045.3|25025.3|25045.3|25025.3|0
1725012040000|2024-08-30 10:00:40|25047.6|25027.6|25037.8|25017.8|25047.8|25027.8|25037.8|25017.8|4
1725012090000|2024-08-30 10:01:30|25040.3|25020.3|25037.8|25017.8|25040.3|25020.3|25037.8|25017.8|0
1725012130000|2024-08-30 10:02:10|25035.6|25015.6|25035.3|25015.3|25035.6|25015.6|25035.3|25015.3|1
1725012140000|2024-08-30 10:02:20|25033.1|25013.1|25030.6|25010.6|25033.1|25013.1|25030.6|25010.6|0
1725012150000|2024-08-30 10:02:30|25025.8|25005.8|25025.8|25005.8|25025.8|25005.8|25025.8|25005.8|0
1725012180000|2024-08-30 10:03:00|25023.6|25003.6|25025.6|25005.6|25025.6|25005.6|25023.6|25003.6|0
1725012200000|2024-08-30 10:03:20|25023.3|25003.3|25023.3|25003.3|25023.3|25003.3|25023.3|25003.3|0
1725012230000|2024-08-30 10:03:50|25023.6|25003.6|25028.1|25008.1|25028.1|25008.1|25023.6|25003.6|2
1725012270000|2024-08-30 10:04:30|25027.8|25007.8|25030.6|25010.6|25030.6|25010.6|25027.8|25007.8|0
1725012340000|2024-08-30 10:05:40|25027.8|25007.8|25027.8|25007.8|25027.8|25007.8|25027.8|25007.8|0
1725012350000|2024-08-30 10:05:50|25030.1|25010.1|25027.8|25007.8|25030.1|25010.1|25027.8|25007.8|0
1725012360000|2024-08-30 10:06:00|25027.6|25007.6|25025.3|25005.3|25027.6|25007.6|25025.3|25005.3|1
1725012370000|2024-08-30 10:06:10|25028.1|25008.1|25028.1|25008.1|25028.1|25008.1|25028.1|25008.1|10
1725012410000|2024-08-30 10:06:50|25037|25017|25035.1|25015.1|25037.6|25017.6|25035.1|25015.1|2
1725012420000|2024-08-30 10:07:00|25035.3|25015.3|25043.1|25003.1|25043.1|25015.3|25035.3|25003.1|0
1725012460000|2024-08-30 10:07:40|25042.8|25002.8|25028.3|25008.3|25042.8|25008.3|25028.3|25002.8|0
1725012470000|2024-08-30 10:07:50|25027.8|25007.8|25023.1|25003.1|25028.1|25008.1|25023.1|25003.1|1
1725012490000|2024-08-30 10:08:10|25025.3|25005.3|25025.6|25005.6|25025.6|25005.6|25025.3|25005.3|0
1725012520000|2024-08-30 10:08:40|25027.8|25007.8|25027.8|25007.8|25027.8|25007.8|25027.8|25007.8|0
1725012530000|2024-08-30 10:08:50|25023.6|25003.6|25023.1|25003.1|25023.6|25003.6|25023.1|25003.1|0
1725012580000|2024-08-30 10:09:40|25025.3|25005.3|25033.1|25013.1|25035.3|25015.3|25025.3|25005.3|1
1725012600000|2024-08-30 10:10:00|25035.3|25015.3|25030.6|25010.6|25038.1|25018.1|25030.6|25010.6|0
1725012610000|2024-08-30 10:10:10|25028.3|25008.3|25028.3|25008.3|25028.3|25008.3|25028.3|25008.3|0
1725012620000|2024-08-30 10:10:20|25030.3|25010.3|25032.8|25012.8|25032.8|25012.8|25030.3|25010.3|0
1725012630000|2024-08-30 10:10:30|25030.3|25010.3|25037.6|25017.6|25037.6|25017.6|25028.1|25008.1|4
1725012640000|2024-08-30 10:10:40|25037.8|25017.8|25037.8|25017.8|25037.8|25017.8|25037.8|25017.8|0
1725012670000|2024-08-30 10:11:10|25038.1|25018.1|25038.1|25018.1|25038.1|25018.1|25038.1|25018.1|0
1725012730000|2024-08-30 10:12:10|25037.8|25017.8|25037.8|25017.8|25037.8|25017.8|25037.8|25017.8|0
1725012740000|2024-08-30 10:12:20|25040.6|25020.6|25037.8|25017.8|25042.8|25022.8|25037.8|25017.8|1
1725012800000|2024-08-30 10:13:20|25042.3|25022.3|25040.3|25020.3|25042.8|25022.8|25038.3|25018.3|0
1725012810000|2024-08-30 10:13:30|25042.5|25022.5|25042.8|25022.8|25042.8|25022.8|25042.5|25022.5|0
1725012830000|2024-08-30 10:13:50|25037.8|25017.8|25035.6|25015.6|25037.8|25017.8|25035.6|25015.6|1
1725012840000|2024-08-30 10:14:00|25035.3|25015.3|25035.3|25015.3|25035.3|25015.3|25035.3|25015.3|0
1725012900000|2024-08-30 10:15:00|25037.8|25017.8|25037.8|25017.8|25037.8|25017.8|25032.8|25012.8|0
1725012910000|2024-08-30 10:15:10|||||||||2
1725012960000|2024-08-30 10:16:00|25040|25020|25055|25035|25055|25035|25038.1|25018.1|4
1725012970000|2024-08-30 10:16:10|25052.8|25032.8|25052.5|25032.5|25052.8|25032.8|25052.5|25032.5|0
1725012990000|2024-08-30 10:16:30|25052.8|25032.8|25055|25035|25055|25035|25052.8|25032.8|1
1725013000000|2024-08-30 10:16:40|25055.3|25035.3|25067.5|25047.5|25067.5|25047.5|25055.3|25035.3|0
1725013030000|2024-08-30 10:17:10|||||||||4
1725013040000|2024-08-30 10:17:20|25069.8|25049.8|25075.3|25055.3|25075.3|25055.3|25069.8|25049.8|0
1725013060000|2024-08-30 10:17:40|25080.3|25060.3|25087.8|25067.8|25087.8|25067.8|25080.3|25060.3|14
1725013080000|2024-08-30 10:18:00|25090.6|25070.6|25092.8|25072.8|25092.8|25072.8|25090.6|25070.6|9
1725013090000|2024-08-30 10:18:10|25092.5|25072.5|25093.1|25073.1|25093.1|25073.1|25092.5|25072.5|2
1725013120000|2024-08-30 10:18:40|25095.6|25075.6|25093.1|25073.1|25095.6|25075.6|25093.1|25073.1|1
1725013130000|2024-08-30 10:18:50|25095.6|25075.6|25100.6|25080.6|25100.6|25080.6|25095.6|25075.6|0
1725013150000|2024-08-30 10:19:10|25100.3|25080.3|25103.1|25083.1|25103.1|25083.1|25100.3|25080.3|2
1725013160000|2024-08-30 10:19:20|25113.1|25093.1|25120.3|25100.3|25120.3|25100.3|25113.1|25093.1|5
1725013170000|2024-08-30 10:19:30|25122.8|25102.8|25120.6|25100.6|25122.8|25102.8|25120.6|25100.6|1
1725013180000|2024-08-30 10:19:40|25125|25105|25128.1|25108.1|25128.1|25108.1|25125|25105|1
1725013200000|2024-08-30 10:20:00|25125.6|25105.6|25117.8|25097.8|25125.6|25105.6|25117.8|25097.8|3
1725013220000|2024-08-30 10:20:20|25120|25100|25120.3|25100.3|25120.6|25100.6|25118.3|25098.3|3
1725013230000|2024-08-30 10:20:30|25120.6|25100.6|25125.6|25105.6|25125.6|25105.6|25118.1|25098.1|3
1725013240000|2024-08-30 10:20:40|25125.8|25105.8|25125.8|25105.8|25125.8|25105.8|25125.8|25105.8|1
1725013250000|2024-08-30 10:20:50|25127.8|25107.8|25128.1|25108.1|25128.1|25108.1|25127.8|25107.8|0
1725013260000|2024-08-30 10:21:00|25125.6|25105.6|25120.6|25100.6|25125.6|25105.6|25120.6|25100.6|3
1725013270000|2024-08-30 10:21:10|25118.3|25098.3|25113.3|25093.3|25118.3|25098.3|25113.3|25093.3|0
1725013290000|2024-08-30 10:21:30|25108.8|25088.8|25108.3|25088.3|25108.8|25088.8|25108.3|25088.3|0
1725013300000|2024-08-30 10:21:40|25105.8|25085.8|25105.8|25085.8|25105.8|25085.8|25105.8|25085.8|0
1725013320000|2024-08-30 10:22:00|25101.3|25081.3|25098.6|25078.6|25101.3|25081.3|25098.6|25078.6|0
1725013330000|2024-08-30 10:22:10|25094.1|25074.1|25093.3|25073.3|25094.1|25074.1|25093.3|25073.3|1
1725013350000|2024-08-30 10:22:30|25088.3|25068.3|25088.3|25068.3|25088.3|25068.3|25088.3|25068.3|0
1725013360000|2024-08-30 10:22:40|25085.8|25065.8|25085.8|25065.8|25085.8|25065.8|25085.8|25065.8|0
1725013390000|2024-08-30 10:23:10|25083.3|25063.3|25083.3|25063.3|25083.3|25063.3|25083.3|25063.3|2
1725013410000|2024-08-30 10:23:30|25080.8|25060.8|25080.8|25060.8|25080.8|25060.8|25080.8|25060.8|4
1725013430000|2024-08-30 10:23:50|25088.6|25048.6|25071.1|25051.1|25088.6|25056.1|25071.1|25048.6|0
1725013440000|2024-08-30 10:24:00|25070.8|25050.8|25078.3|25038.3|25078.3|25050.8|25070.5|25038.3|0
1725013450000|2024-08-30 10:24:10|25083.3|25043.3|25083|25063|25088.3|25063|25080.8|25043.3|8
1725013480000|2024-08-30 10:24:40|25078.3|25058.3|25083.3|25063.3|25083.3|25063.3|25078.3|25058.3|0
1725013490000|2024-08-30 10:24:50|25078.3|25058.3|25078.3|25058.3|25078.3|25058.3|25078.3|25058.3|1
1725013500000|2024-08-30 10:25:00|25076.1|25056.1|25083.3|25043.3|25083.6|25056.1|25075.8|25043.3|0
1725013510000|2024-08-30 10:25:10|25078.3|25038.3|25078.3|25038.3|25078.3|25050.5|25070.5|25038.3|0
1725013530000|2024-08-30 10:25:30|25065.8|25045.8|25065.8|25045.8|25065.8|25045.8|25065.8|25045.8|0
1725013540000|2024-08-30 10:25:40|25068|25048|25068|25048|25068|25048|25065.8|25045.8|0
1725013550000|2024-08-30 10:25:50|25065.8|25045.8|25068.3|25048.3|25068.3|25048.3|25065.8|25045.8|0
1725013560000|2024-08-30 10:26:00|25066.1|25046.1|25066.1|25046.1|25066.1|25046.1|25066.1|25046.1|0
1725013570000|2024-08-30 10:26:10|25065.8|25045.8|25065.8|25045.8|25065.8|25045.8|25065.8|25045.8|0
1725013580000|2024-08-30 10:26:20|25070.5|25050.5|25070.5|25050.5|25070.5|25050.5|25070.5|25050.5|0
1725013590000|2024-08-30 10:26:30|25070.8|25050.8|25070.8|25050.8|25070.8|25050.8|25070.8|25050.8|0
1725013600000|2024-08-30 10:26:40|25078.6|25038.6|25073.6|25033.6|25078.6|25045.8|25065.8|25033.6|0
1725013630000|2024-08-30 10:27:10|25065.8|25045.8|25078.3|25038.3|25078.3|25045.8|25065.8|25038|1
1725013650000|2024-08-30 10:27:30|25078.6|25038.6|25066.1|25046.1|25078.6|25046.3|25066.1|25038.6|0
1725013680000|2024-08-30 10:28:00|25061.3|25041.3|25073.6|25033.6|25073.6|25045.8|25061.3|25033.6|0
1725013730000|2024-08-30 10:28:50|25061.1|25041.1|25061.1|25041.1|25061.1|25041.1|25061.1|25041.1|0
1725013750000|2024-08-30 10:29:10|25060.8|25040.8|25055.8|25035.8|25063.6|25040.8|25055.8|25023.6|0
1725013790000|2024-08-30 10:29:50|25058|25038|25058.3|25038.3|25058.3|25038.3|25058|25038|0
1725013810000|2024-08-30 10:30:10|25058.6|25038.6|25058.6|25038.6|25058.6|25038.6|25058.6|25038.6|0
1725013830000|2024-08-30 10:30:30|25060.8|25040.8|25058.3|25038.3|25060.8|25040.8|25058.3|25038.3|0
1725013840000|2024-08-30 10:30:40|25060.8|25040.8|25060.8|25040.8|25060.8|25040.8|25060.8|25040.8|0
1725013910000|2024-08-30 10:31:50|||||||||1
1725013920000|2024-08-30 10:32:00|25061.1|25041.1|25061.1|25041.1|25063.3|25043.3|25061.1|25041.1|1
1725013930000|2024-08-30 10:32:10|25058.8|25038.8|25061.1|25041.1|25061.1|25041.1|25058.8|25038.8|0
1725013940000|2024-08-30 10:32:20|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|0
1725013950000|2024-08-30 10:32:30|25058.6|25038.6|25058.6|25038.6|25060.8|25040.8|25058.6|25038.6|0
1725013960000|2024-08-30 10:32:40|25060.8|25040.8|25061.1|25041.1|25061.1|25041.1|25060.8|25040.8|1
1725013980000|2024-08-30 10:33:00|25063.3|25043.3|25063.3|25043.3|25063.3|25043.3|25063.3|25043.3|0
1725013990000|2024-08-30 10:33:10|25060.5|25040.5|25056.1|25036.1|25068.8|25040.5|25056.1|25028.8|1
1725014030000|2024-08-30 10:33:50|25053.8|25033.8|25051.1|25031.1|25053.8|25033.8|25051.1|25031.1|0
1725014040000|2024-08-30 10:34:00|25048.8|25028.8|25048.6|25028.6|25048.8|25028.8|25048.6|25028.6|0
1725014050000|2024-08-30 10:34:10|25048.3|25028.3|25036.1|25016.1|25053.3|25028.3|25036.1|25013.3|1
1725014060000|2024-08-30 10:34:20|25031.6|25011.6|25031|25011|25031.6|25011.6|25031|25011|2
1725014080000|2024-08-30 10:34:40|25033.3|25013.3|25033.3|25013.3|25035.5|25015.5|25033.3|25013.3|0
1725014090000|2024-08-30 10:34:50|25030.8|25010.8|25026.3|25006.3|25031|25011|25026.3|25006.3|0
1725014100000|2024-08-30 10:35:00|25026|25006|25026|25006|25026|25006|25026|25006|1
1725014110000|2024-08-30 10:35:10|25028.3|25008.3|25028.3|25008.3|25028.3|25008.3|25028.3|25008.3|1
1725014120000|2024-08-30 10:35:20|||||||||1
1725014140000|2024-08-30 10:35:40|25026|25006|25026|25006|25026|25006|25026|25006|1
1725014150000|2024-08-30 10:35:50|25028.3|25008.3|25028.5|25008.5|25028.5|25008.5|25028.3|25008.3|0
1725014170000|2024-08-30 10:36:10|25026|25006|25021.3|25001.3|25026|25006|25021.3|25001.3|1
1725014180000|2024-08-30 10:36:20|25023.5|25003.5|25023.5|25003.5|25023.5|25003.5|25023.5|25003.5|0
1725014190000|2024-08-30 10:36:30|25023.3|25003.3|25023.3|25003.3|25023.3|25003.3|25023.3|25003.3|1
1725014220000|2024-08-30 10:37:00|25023.5|25003.5|25023.5|25003.5|25023.5|25003.5|25023.5|25003.5|1
1725014250000|2024-08-30 10:37:30|25028|25008|25028.3|25008.3|25028.3|25008.3|25028|25008|0
1725014260000|2024-08-30 10:37:40|25030.5|25010.5|25031|25011|25031|25011|25030.5|25010.5|0
1725014270000|2024-08-30 10:37:50|25033.3|25013.3|25035.8|25015.8|25035.8|25015.8|25033.3|25013.3|0
1725014280000|2024-08-30 10:38:00|25036|25016|25043.3|25023.3|25043.3|25023.3|25036|25016|0
1725014290000|2024-08-30 10:38:10|25047.8|25027.8|25048.3|25028.3|25048.3|25028.3|25047.8|25027.8|0
1725014310000|2024-08-30 10:38:30|25046|25026|25041.3|25021.3|25046|25026|25041.3|25021.3|1
1725014320000|2024-08-30 10:38:40|25040.8|25020.8|25040.8|25020.8|25040.8|25020.8|25040.8|25020.8|0
1725014330000|2024-08-30 10:38:50|25036|25016|25036|25016|25036|25016|25036|25016|0
1725014340000|2024-08-30 10:39:00|25031|25011|25028.5|25008.5|25031|25011|25028.5|25008.5|0
1725014350000|2024-08-30 10:39:10|25026.3|25006.3|25026.3|25006.3|25026.3|25006.3|25026.3|25006.3|0
1725014400000|2024-08-30 10:40:00|25023.8|25003.8|25018.5|24998.5|25023.8|25003.8|25018.5|24998.5|3
1725014410000|2024-08-30 10:40:10|25021|25001|25021|25001|25021|25001|25021|25001|0
1725014460000|2024-08-30 10:41:00|25018.5|24998.5|25018.5|24998.5|25018.5|24998.5|25018.5|24998.5|0
1725014480000|2024-08-30 10:41:20|||||||||1
1725014520000|2024-08-30 10:42:00|25023.3|25003.3|25023.3|25003.3|25023.3|25003.3|25021|25001|2
1725014530000|2024-08-30 10:42:10|25023.5|25003.5|25025.8|25005.8|25025.8|25005.8|25023.5|25003.5|0
1725014540000|2024-08-30 10:42:20|25023.5|25003.5|25023.8|25003.8|25023.8|25003.8|25023.5|25003.5|7
1725014550000|2024-08-30 10:42:30|25021.3|25001.3|25021.3|25001.3|25023.5|25003.5|25021.3|25001.3|0
1725014560000|2024-08-30 10:42:40|25023.5|25003.5|25023.5|25003.5|25023.5|25003.5|25023.5|25003.5|1
1725014580000|2024-08-30 10:43:00|25021.3|25001.3|25006.8|24986.8|25021.3|25001.3|25006.8|24986.8|2
1725014590000|2024-08-30 10:43:10|25006.3|24986.3|25004.1|24984.1|25006.3|24986.3|25004.1|24984.1|1
1725014610000|2024-08-30 10:43:30|25001|24981|25003.5|24983.5|25003.5|24983.5|25001|24981|0
1725014620000|2024-08-30 10:43:40|25003.3|24983.3|25001.6|24981.6|25003.3|24983.3|24998.8|24978.8|3
1725014630000|2024-08-30 10:43:50|25001.3|24981.3|25001.3|24981.3|25001.3|24981.3|25001.3|24981.3|0
1725014640000|2024-08-30 10:44:00|25001.6|24981.6|24998.8|24978.8|25001.6|24981.6|24998.8|24978.8|0
1725014650000|2024-08-30 10:44:10|25006|24986|25006|24986|25006|24986|25006|24986|1
1725014670000|2024-08-30 10:44:30|25008.3|24988.3|25011.3|24991.3|25011.3|24991.3|25008.3|24988.3|0
1725014710000|2024-08-30 10:45:10|25011.8|24991.8|25011.8|24991.8|25011.8|24991.8|25011.8|24991.8|0
1725014730000|2024-08-30 10:45:30|25011.3|24991.3|25011.3|24991.3|25011.3|24991.3|25011.3|24991.3|0
1725014740000|2024-08-30 10:45:40|25016.3|24996.3|25023.8|25003.8|25023.8|25003.8|25016.3|24996.3|13
1725014760000|2024-08-30 10:46:00|25028.8|25008.8|25026.6|25006.6|25028.8|25008.8|25026.6|25006.6|1
1725014770000|2024-08-30 10:46:10|25026.3|25006.3|25033.5|25013.5|25033.5|25013.5|25026.3|25006.3|6
1725014780000|2024-08-30 10:46:20|25035.8|25015.8|25036|25016|25036|25016|25035.8|25015.8|0
1725014790000|2024-08-30 10:46:30|25038.5|25018.5|25041.3|25021.3|25041.3|25021.3|25038.5|25018.5|2
1725014800000|2024-08-30 10:46:40|25045.8|25025.8|25048.8|25028.8|25048.8|25028.8|25045.8|25025.8|0
1725014810000|2024-08-30 10:46:50|25053.3|25033.3|25053.8|25033.8|25053.8|25033.8|25053.3|25033.3|0
1725014830000|2024-08-30 10:47:10|25060.5|25040.5|25061.3|25041.3|25061.3|25041.3|25060.5|25040.5|0
1725014850000|2024-08-30 10:47:30|25059|25039|25058.8|25038.8|25061|25041|25058.8|25038.8|6
1725014860000|2024-08-30 10:47:40|25063.3|25043.3|25058.8|25038.8|25063.8|25043.8|25058.8|25038.8|0
1725014880000|2024-08-30 10:48:00|25061.3|25041.3|25061.3|25041.3|25061.3|25041.3|25061.3|25041.3|0
1725014910000|2024-08-30 10:48:30|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|1
1725014920000|2024-08-30 10:48:40|25056.5|25036.5|25056.5|25036.5|25056.5|25036.5|25056.5|25036.5|0
1725014930000|2024-08-30 10:48:50|25056.3|25036.3|25049.3|25029.3|25056.3|25036.3|25049.3|25029.3|2
1725014940000|2024-08-30 10:49:00|25048.8|25028.8|25046.3|25026.3|25048.8|25028.8|25046.3|25026.3|0
1725014950000|2024-08-30 10:49:10|25046.5|25026.5|25056.3|25036.3|25056.3|25036.3|25046.5|25026.5|2
1725014970000|2024-08-30 10:49:30|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|0
1725014980000|2024-08-30 10:49:40|25061.3|25041.3|25061.3|25041.3|25061.3|25041.3|25061.3|25041.3|0
1725014990000|2024-08-30 10:49:50|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|0
1725015000000|2024-08-30 10:50:00|25061|25041|25061.3|25041.3|25061.3|25041.3|25061|25041|0
1725015010000|2024-08-30 10:50:10|25063.5|25043.5|25081.3|25041.3|25081.3|25043.8|25063.5|25041.3|2
1725015030000|2024-08-30 10:50:30|25071.3|25051.3|25073.5|25053.5|25073.5|25053.5|25071.3|25051.3|1
1725015050000|2024-08-30 10:50:50|25073.8|25053.8|25073.8|25053.8|25073.8|25053.8|25073.8|25053.8|0
1725015070000|2024-08-30 10:51:10|25073.5|25053.5|25071.3|25051.3|25073.5|25053.5|25071.3|25051.3|1
1725015080000|2024-08-30 10:51:20|25078.8|25038.8|25078.8|25038.8|25078.8|25038.8|25078.8|25038.8|0
1725015090000|2024-08-30 10:51:30|25071.3|25051.3|25071.3|25051.3|25071.3|25051.3|25071.3|25051.3|0
1725015100000|2024-08-30 10:51:40|25078.8|25038.8|25078.8|25038.8|25078.8|25038.8|25078.8|25038.8|1
1725015160000|2024-08-30 10:52:40|25083.3|25043.3|25078.3|25058.3|25083.8|25058.3|25076|25043.3|1
1725015170000|2024-08-30 10:52:50|25075.8|25055.8|25075.8|25055.8|25075.8|25055.8|25075.8|25055.8|2
1725015180000|2024-08-30 10:53:00|25078|25058|25078.3|25058.3|25078.3|25058.3|25078|25058|0
1725015200000|2024-08-30 10:53:20|25076|25056|25075.8|25055.8|25078.3|25058.3|25075.8|25055.8|2
1725015210000|2024-08-30 10:53:30|25076|25056|25076|25056|25076|25056|25076|25056|2
1725015260000|2024-08-30 10:54:20|25075.5|25055.5|25071|25051|25075.5|25055.5|25068.5|25048.5|4
1725015270000|2024-08-30 10:54:30|25073.3|25053.3|25073.3|25053.3|25073.3|25053.3|25073.3|25053.3|2
1725015300000|2024-08-30 10:55:00|25071|25051|25073.8|25053.8|25073.8|25053.8|25071|25051|6
1725015400000|2024-08-30 10:56:40|25081|25061|25093.2|25073.2|25093.2|25073.2|25081|25061|14
1725015420000|2024-08-30 10:57:00|25095.7|25075.7|25095.7|25075.7|25095.7|25075.7|25095.7|25075.7|0
1725015460000|2024-08-30 10:57:40|25093.5|25073.5|25086.8|25066.8|25093.5|25073.5|25086.8|25066.8|1
1725015480000|2024-08-30 10:58:00|25089|25069|25093.5|25073.5|25093.5|25073.5|25089|25069|0
1725015500000|2024-08-30 10:58:20|25098|25078|25094|25074|25098|25078|25094|25074|4
1725015510000|2024-08-30 10:58:30|25093.5|25073.5|25098.8|25058.8|25098.8|25073.5|25091|25058.8|0
1725015520000|2024-08-30 10:58:40|25086|25066|25083.5|25063.5|25086|25066|25083.5|25063.5|0
1725015530000|2024-08-30 10:58:50|25081.3|25061.3|25083.5|25063.5|25083.5|25063.5|25081|25061|2
1725015540000|2024-08-30 10:59:00|25078.5|25058.5|25083.5|25063.5|25085.7|25065.7|25078.5|25058.5|2
1725015550000|2024-08-30 10:59:10|25081|25061|25088.5|25068.5|25093.2|25073.2|25081|25061|2
1725015570000|2024-08-30 10:59:30|25088.2|25068.2|25083.2|25063.2|25088.2|25068.2|25083.2|25063.2|0
1725015600000|2024-08-30 11:00:00|25083|25063|25083|25063|25083|25063|25083|25063|0
1725015620000|2024-08-30 11:00:20|25078.2|25058.2|25073.2|25053.2|25078.2|25058.2|25073.2|25053.2|1
1725015630000|2024-08-30 11:00:30|25075.7|25055.7|25075.7|25055.7|25075.7|25055.7|25075.7|25055.7|1
1725015640000|2024-08-30 11:00:40|||||||||1
1725015660000|2024-08-30 11:01:00|25078|25058|25078|25058|25078|25058|25078|25058|0
1725015670000|2024-08-30 11:01:10|25078.2|25058.2|25083.2|25063.2|25083.2|25063.2|25078.2|25058.2|1
1725015690000|2024-08-30 11:01:30|25088.2|25068.2|25086|25066|25088.2|25068.2|25086|25066|0
1725015700000|2024-08-30 11:01:40|25088|25068|25088.2|25068.2|25088.2|25068.2|25086|25066|0
1725015710000|2024-08-30 11:01:50|25085.7|25065.7|25081|25061|25085.7|25065.7|25081|25061|1
1725015720000|2024-08-30 11:02:00|25083.2|25063.2|25083.2|25063.2|25083.2|25063.2|25083.2|25063.2|0
1725015730000|2024-08-30 11:02:10|25085.5|25065.5|25086|25066|25086|25066|25083.8|25063.8|0
1725015740000|2024-08-30 11:02:20|25088.2|25068.2|25100.5|25080.5|25100.5|25080.5|25088.2|25068.2|5
1725015750000|2024-08-30 11:02:30|||||||||3
1725015760000|2024-08-30 11:02:40|25100.7|25080.7|25105.7|25085.7|25105.7|25085.7|25100.7|25080.7|14
1725015770000|2024-08-30 11:02:50|25123.2|25083.2|25123.2|25103.2|25123.2|25103.2|25123.2|25083.2|2
1725015780000|2024-08-30 11:03:00|25127.7|25107.7|25128.2|25108.2|25128.2|25108.2|25125.7|25105.7|4
1725015800000|2024-08-30 11:03:20|25130.5|25110.5|25130.5|25110.5|25130.5|25110.5|25130.5|25110.5|2
1725015810000|2024-08-30 11:03:30|25130.7|25110.7|25128.2|25108.2|25130.7|25110.7|25125.7|25105.7|3
1725015830000|2024-08-30 11:03:50|25125.7|25105.7|25128.2|25108.2|25128.2|25108.2|25123.2|25103.2|1
1725015860000|2024-08-30 11:04:20|||||||||1
1725015870000|2024-08-30 11:04:30|25127.7|25107.7|25113.2|25093.2|25128.2|25107.7|25113.2|25088.2|13
1725015890000|2024-08-30 11:04:50|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|1
1725015900000|2024-08-30 11:05:00|25118.2|25098.2|25118.2|25098.2|25118.2|25098.2|25118.2|25098.2|0
1725015910000|2024-08-30 11:05:10|25121|25101|25121|25101|25121|25101|25121|25101|0
1725015930000|2024-08-30 11:05:30|25123.2|25103.2|25123.2|25103.2|25123.2|25103.2|25123.2|25103.2|0
1725015960000|2024-08-30 11:06:00|25121|25101|25120.7|25100.7|25121|25101|25120.7|25100.7|1
1725015980000|2024-08-30 11:06:20|25115.5|25095.5|25115.5|25095.5|25115.5|25095.5|25115.5|25095.5|1
1725016020000|2024-08-30 11:07:00|25111|25091|25108.2|25088.2|25111|25091|25108.2|25088.2|0
1725016030000|2024-08-30 11:07:10|25110.7|25090.7|25110.7|25090.7|25110.7|25090.7|25110.7|25090.7|0
1725016040000|2024-08-30 11:07:20|25108.2|25088.2|25108.2|25088.2|25108.2|25088.2|25108.2|25088.2|0
1725016080000|2024-08-30 11:08:00|25110.5|25090.5|25118.2|25098.2|25118.2|25098.2|25108.2|25088.2|1
1725016090000|2024-08-30 11:08:10|25120.7|25100.7|25118.2|25098.2|25120.7|25100.7|25118.2|25098.2|0
1725016100000|2024-08-30 11:08:20|25123.2|25103.2|25123.2|25103.2|25123.2|25103.2|25123.2|25103.2|0
1725016120000|2024-08-30 11:08:40|25127.7|25107.7|25123.2|25103.2|25128.2|25108.2|25123.2|25103.2|1
1725016140000|2024-08-30 11:09:00|25123|25103|25120.7|25100.7|25123|25103|25120.7|25100.7|1
1725016150000|2024-08-30 11:09:10|25118.5|25098.5|25118.2|25098.2|25118.5|25098.5|25118.2|25098.2|0
1725016160000|2024-08-30 11:09:20|25113.7|25093.7|25113.2|25093.2|25113.7|25093.7|25113.2|25093.2|0
1725016180000|2024-08-30 11:09:40|25110.7|25090.7|25118.2|25058.2|25118.2|25090.7|25108.2|25058.2|7
1725016200000|2024-08-30 11:10:00|25116|25056|25085.7|25065.7|25116|25066.8|25085.7|25056|2
1725016210000|2024-08-30 11:10:10|25088|25068|25090.7|25070.7|25090.7|25070.7|25088|25068|0
1725016230000|2024-08-30 11:10:30|25093|25073|25093|25073|25093|25073|25093|25073|0
1725016240000|2024-08-30 11:10:40|25095.7|25075.7|25113.2|25093.2|25113.2|25093.2|25095.7|25068.2|7
1725016250000|2024-08-30 11:10:50|||||||||1
1725016290000|2024-08-30 11:11:30|25110.7|25090.7|25113.2|25093.2|25113.2|25093.2|25110.7|25090.7|0
1725016330000|2024-08-30 11:12:10|25115.5|25095.5|25118|25098|25118|25098|25115.5|25095.5|0
1725016350000|2024-08-30 11:12:30|25117.7|25097.7|25110.7|25090.7|25123|25097.7|25110.7|25083|1
1725016370000|2024-08-30 11:12:50|25108.5|25088.5|25108.2|25088.2|25108.5|25088.5|25108.2|25088.2|0
1725016380000|2024-08-30 11:13:00|25106|25086|25105.7|25085.7|25106|25086|25105.7|25085.7|0
1725016400000|2024-08-30 11:13:20|25108|25088|25108.2|25088.2|25108.2|25088.2|25108|25088|0
1725016410000|2024-08-30 11:13:30|25106|25086|25106|25086|25108.2|25088.2|25106|25086|0
1725016420000|2024-08-30 11:13:40|25108.5|25088.5|25108.5|25088.5|25108.5|25088.5|25108.5|25088.5|0
1725016430000|2024-08-30 11:13:50|25110.7|25090.7|25110.7|25090.7|25110.7|25090.7|25110.7|25090.7|0
1725016450000|2024-08-30 11:14:10|25105.7|25085.7|25108.2|25088.2|25108.2|25088.2|25105.7|25085.7|0
1725016470000|2024-08-30 11:14:30|25103.7|25083.7|25103.2|25083.2|25103.7|25083.7|25103.2|25083.2|8
1725016480000|2024-08-30 11:14:40|25094.3|25074.3|25093.2|25073.2|25094.3|25074.3|25093.2|25073.2|5
1725016500000|2024-08-30 11:15:00|25098.2|25078.2|25103.2|25083.2|25103.2|25083.2|25098.2|25078.2|3
1725016510000|2024-08-30 11:15:10|25105.7|25085.7|25105.7|25085.7|25105.7|25085.7|25105.7|25085.7|1
1725016520000|2024-08-30 11:15:20|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|1
1725016530000|2024-08-30 11:15:30|25090.7|25070.7|25076|25056|25090.7|25070.7|25076|25056|3
1725016540000|2024-08-30 11:15:40|25073.5|25053.5|25073.5|25053.5|25073.5|25053.5|25073.5|25053.5|1
1725016550000|2024-08-30 11:15:50|25076|25056|25088.2|25048.2|25088.2|25056|25076|25048.2|1
1725016560000|2024-08-30 11:16:00|25080.7|25060.7|25080.7|25060.7|25080.7|25060.7|25080.7|25060.7|1
1725016570000|2024-08-30 11:16:10|25083|25063|25084|25044|25084|25063.2|25076.5|25044|1
1725016580000|2024-08-30 11:16:20|25070.7|25050.7|25061.2|25041.2|25070.7|25050.7|25058.7|25038.7|2
1725016620000|2024-08-30 11:17:00|25063.5|25043.5|25063.7|25043.7|25063.7|25043.7|25058.7|25038.7|0
1725016630000|2024-08-30 11:17:10|||||||||4
1725016640000|2024-08-30 11:17:20|25066.2|25046.2|25076.2|25056.2|25088.2|25056.5|25066.2|25046.2|2
1725016650000|2024-08-30 11:17:30|25057.5|25037.5|25059|25039|25059|25039|25054|25034|6
1725016660000|2024-08-30 11:17:40|25058.7|25038.7|25058.5|25038.5|25058.7|25038.7|25058.5|25038.5|0
1725016670000|2024-08-30 11:17:50|25056|25036|25056|25036|25056|25036|25054|25034|1
1725016680000|2024-08-30 11:18:00|25058.2|25038.2|25058.5|25038.5|25058.5|25038.5|25058.2|25038.2|0
1725016690000|2024-08-30 11:18:10|25056|25036|25051.2|25031.2|25056|25036|25051.2|25031.2|1
1725016700000|2024-08-30 11:18:20|25056.2|25036.2|25056.5|25036.5|25058.7|25038.7|25056.2|25036.2|4
1725016710000|2024-08-30 11:18:30|25056.2|25036.2|25056.2|25036.2|25056.2|25036.2|25056.2|25036.2|0
1725016730000|2024-08-30 11:18:50|25056.8|25036.8|25061.2|25041.2|25061.2|25041.2|25056.8|25036.8|1
1725016760000|2024-08-30 11:19:20|25058.7|25038.7|25063.7|25043.7|25068.5|25043.7|25058.7|25028.5|1
1725016770000|2024-08-30 11:19:30|25066|25046|25056.8|25036.8|25066|25046|25056.8|25036.8|4
1725016780000|2024-08-30 11:19:40|25056.2|25036.2|25053.7|25033.7|25056.2|25036.2|25053.7|25033.7|0
1725016810000|2024-08-30 11:20:10|25048.7|25028.7|25048.7|25028.7|25048.7|25028.7|25048.7|25028.7|1
1725016820000|2024-08-30 11:20:20|25046.2|25026.2|25043.7|25023.7|25046.2|25026.2|25043.7|25023.7|2
1725016840000|2024-08-30 11:20:40|25046|25026|25048.5|25028.5|25048.5|25028.5|25046|25026|0
1725016850000|2024-08-30 11:20:50|25046.5|25026.5|25043.7|25023.7|25046.5|25026.5|25043.7|25023.7|0
1725016860000|2024-08-30 11:21:00|25046.5|25026.5|25046.5|25026.5|25046.5|25026.5|25046.5|25026.5|2
1725016870000|2024-08-30 11:21:10|25046.2|25026.2|25046.2|25026.2|25046.2|25026.2|25046.2|25026.2|0
1725016880000|2024-08-30 11:21:20|25043.7|25023.7|25043.7|25023.7|25043.7|25023.7|25043.7|25023.7|3
1725016930000|2024-08-30 11:22:10|25046.5|25026.5|25043.7|25023.7|25046.5|25026.5|25043.7|25023.7|1
1725016940000|2024-08-30 11:22:20|25046.2|25026.2|25046.2|25026.2|25046.2|25026.2|25046.2|25026.2|1
1725016960000|2024-08-30 11:22:40|||||||||1
1725017000000|2024-08-30 11:23:20|25051.2|25031.2|25051.2|25031.2|25051.2|25031.2|25051.2|25031.2|1
1725017020000|2024-08-30 11:23:40|25053.7|25033.7|25058.7|25038.7|25058.7|25038.7|25053.7|25033.7|0
1725017040000|2024-08-30 11:24:00|25056.5|25036.5|25056.2|25036.2|25056.5|25036.5|25056.2|25036.2|0
1725017050000|2024-08-30 11:24:10|25063.7|25023.7|25051.5|25031.5|25063.7|25031.5|25051.5|25023.7|0
1725017060000|2024-08-30 11:24:20|25051.2|25031.2|25051.2|25031.2|25051.2|25031.2|25051.2|25031.2|0
1725017070000|2024-08-30 11:24:30|25049|25029|25048.7|25028.7|25049|25029|25048.7|25028.7|0
1725017110000|2024-08-30 11:25:10|25051.2|25031.2|25053.7|25033.7|25053.7|25033.7|25048.7|25028.7|0
1725017140000|2024-08-30 11:25:40|25051.5|25031.5|25041.2|25021.2|25051.5|25031.5|25041.2|25021.2|2
1725017150000|2024-08-30 11:25:50|25041|25021|25038.7|25018.7|25041|25021|25038.7|25018.7|1
1725017160000|2024-08-30 11:26:00|25036.5|25016.5|25036.2|25016.2|25038.5|25018.5|25036.2|25016.2|0
1725017170000|2024-08-30 11:26:10|25038.5|25018.5|25038.7|25018.7|25038.7|25018.7|25038.5|25018.5|0
1725017180000|2024-08-30 11:26:20|25038.5|25018.5|25039|25019|25041.2|25021.2|25038.5|25018.5|2
1725017190000|2024-08-30 11:26:30|25038.7|25018.7|25036.2|25016.2|25038.7|25018.7|25033.5|25013.5|4
1725017220000|2024-08-30 11:27:00|25038.5|25018.5|25038.5|25018.5|25038.5|25018.5|25038.5|25018.5|1
1725017230000|2024-08-30 11:27:10|25041.2|25021.2|25043.7|25023.7|25043.7|25023.7|25041.2|25021.2|0
1725017240000|2024-08-30 11:27:20|25041.2|25021.2|25041.2|25021.2|25041.2|25021.2|25041.2|25021.2|1
1725017260000|2024-08-30 11:27:40|25038.7|25018.7|25043.7|25023.7|25043.7|25023.7|25036.2|25016.2|2
1725017270000|2024-08-30 11:27:50|25046.2|25026.2|25071.2|25051.2|25071.2|25051.2|25046.2|25026.2|1
1725017280000|2024-08-30 11:28:00|25071.5|25051.5|25069.2|25049.2|25071.5|25051.5|25069.2|25049.2|6
1725017290000|2024-08-30 11:28:10|25066.2|25046.2|25066.2|25046.2|25066.2|25046.2|25066.2|25046.2|0
1725017300000|2024-08-30 11:28:20|25071.2|25051.2|25068.7|25048.7|25073.7|25053.7|25068.7|25048.7|3
1725017310000|2024-08-30 11:28:30|25071.2|25051.2|25069|25049|25071.2|25051.2|25066.2|25046.2|22
1725017320000|2024-08-30 11:28:40|25071.5|25051.5|25071.5|25051.5|25071.5|25051.5|25071.5|25051.5|0
1725017330000|2024-08-30 11:28:50|25067|25047|25069|25049|25069|25049|25066.7|25046.7|0
1725017340000|2024-08-30 11:29:00|25066.7|25046.7|25061.2|25041.2|25068.5|25048.5|25061.2|25041.2|1
1725017350000|2024-08-30 11:29:10|25058.2|25038.2|25057.9|25037.9|25058.2|25038.2|25057.9|25037.9|1
1725017360000|2024-08-30 11:29:20|25053.7|25033.7|25051.5|25031.5|25053.7|25033.7|25051.5|25031.5|0
1725017370000|2024-08-30 11:29:30|25053.7|25033.7|25081.5|25061.5|25102.1|25066.5|25053.7|25033.7|14
1725017380000|2024-08-30 11:29:40|25086|25066|25086.5|25066.5|25086.5|25066.5|25086|25066|0
1725017400000|2024-08-30 11:30:00|25091.2|25071.2|25093.7|25073.7|25093.7|25073.7|25091.2|25071.2|1
1725017410000|2024-08-30 11:30:10|25098.2|25078.2|25098.2|25078.2|25098.2|25078.2|25098.2|25078.2|0
1725017420000|2024-08-30 11:30:20|25101|25081|25101|25081|25101|25081|25101|25081|0
1725017430000|2024-08-30 11:30:30|25108.7|25068.7|25092|25072|25108.7|25072|25092|25068.7|4
1725017440000|2024-08-30 11:30:40|25091|25071|25094|25074|25096.2|25076.2|25091|25071|4
1725017450000|2024-08-30 11:30:50|25098.7|25078.7|25098.5|25078.5|25098.7|25078.7|25096.2|25076.2|1
1725017460000|2024-08-30 11:31:00|25098.7|25078.7|25098.7|25078.7|25098.7|25078.7|25098.7|25078.7|1
1725017470000|2024-08-30 11:31:10|25096.2|25076.2|25098.7|25078.7|25098.7|25078.7|25096.2|25076.2|0
1725017480000|2024-08-30 11:31:20|25094.2|25074.2|25091.2|25071.2|25094.2|25074.2|25091.2|25071.2|0
1725017490000|2024-08-30 11:31:30|25088.7|25068.7|25074|25054|25088.7|25068.7|25074|25054|3
1725017500000|2024-08-30 11:31:40|25075.7|25055.7|25102.9|25062.9|25102.9|25062.9|25069|25044|27
1725017510000|2024-08-30 11:31:50|25103.4|25063.4|25091.2|25071.2|25103.4|25071.2|25091.2|25063.4|0
1725017530000|2024-08-30 11:32:10|25088.7|25068.7|25088.7|25068.7|25088.7|25068.7|25088.7|25068.7|0
1725017550000|2024-08-30 11:32:30|25090.9|25070.9|25101.2|25081.2|25101.2|25081.2|25090.9|25070.9|0
1725017560000|2024-08-30 11:32:40|25103.4|25083.4|25108.7|25088.7|25108.7|25088.7|25103.4|25083.4|3
1725017570000|2024-08-30 11:32:50|||||||||1
1725017580000|2024-08-30 11:33:00|25106.2|25086.2|25106.2|25086.2|25106.2|25086.2|25106.2|25086.2|2
1725017590000|2024-08-30 11:33:10|25104|25084|25106.2|25086.2|25106.2|25086.2|25104|25084|1
1725017600000|2024-08-30 11:33:20|25101.2|25081.2|25101.2|25081.2|25101.2|25081.2|25101.2|25081.2|0
1725017610000|2024-08-30 11:33:30|25113.4|25073.4|25108.7|25088.7|25113.4|25088.7|25108.7|25073.4|0
1725017620000|2024-08-30 11:33:40|25106.5|25086.5|25106.5|25086.5|25106.5|25086.5|25106.5|25086.5|1
1725017630000|2024-08-30 11:33:50|25108.4|25088.4|25108.7|25088.7|25108.7|25088.7|25108.4|25088.4|0
1725017640000|2024-08-30 11:34:00|25106.5|25086.5|25103.7|25083.7|25106.5|25086.5|25103.7|25083.7|1
1725017650000|2024-08-30 11:34:10|25101.2|25081.2|25101.2|25081.2|25101.2|25081.2|25101.2|25081.2|0
1725017660000|2024-08-30 11:34:20|25099|25079|25099|25079|25099|25079|25099|25079|0
1725017670000|2024-08-30 11:34:30|25098.7|25078.7|25099|25079|25100.9|25080.9|25098.7|25078.7|0
1725017680000|2024-08-30 11:34:40|25098.7|25078.7|25098.7|25078.7|25098.7|25078.7|25098.7|25078.7|0
1725017720000|2024-08-30 11:35:20|25101.2|25081.2|25098.4|25078.4|25101.2|25081.2|25096.2|25076.2|0
1725017730000|2024-08-30 11:35:30|25098.7|25078.7|25096.2|25076.2|25098.7|25078.7|25096.2|25076.2|2
1725017740000|2024-08-30 11:35:40|25098.7|25078.7|25098.7|25078.7|25098.7|25078.7|25098.7|25078.7|0
1725017750000|2024-08-30 11:35:50|25093.7|25073.7|25093.7|25073.7|25093.7|25073.7|25093.7|25073.7|1
1725017830000|2024-08-30 11:37:10|||||||||4
1725017840000|2024-08-30 11:37:20|25096.2|25076.2|25096.2|25076.2|25096.2|25076.2|25096.2|25076.2|0
1725017850000|2024-08-30 11:37:30|25098.4|25078.4|25096.5|25076.5|25098.7|25078.7|25096.5|25076.5|2
1725017860000|2024-08-30 11:37:40|25096.2|25076.2|25096.2|25076.2|25096.2|25076.2|25096.2|25076.2|0
1725017870000|2024-08-30 11:37:50|25096.5|25076.5|25096.5|25076.5|25096.5|25076.5|25096.5|25076.5|1
1725017880000|2024-08-30 11:38:00|25094.2|25074.2|25094.2|25074.2|25094.2|25074.2|25094.2|25074.2|0
1725017900000|2024-08-30 11:38:20|25094|25074|25094|25074|25094|25074|25094|25074|0
1725017920000|2024-08-30 11:38:40|25091.7|25071.7|25091.7|25071.7|25091.7|25071.7|25091.7|25071.7|1
1725017940000|2024-08-30 11:39:00|25091.5|25071.5|25073.7|25053.7|25091.5|25071.5|25071.5|25051.5|1
1725017950000|2024-08-30 11:39:10|||||||||1
1725017960000|2024-08-30 11:39:20|25071.2|25051.2|25071.2|25051.2|25071.2|25051.2|25071.2|25051.2|0
1725017970000|2024-08-30 11:39:30|25069|25049|25068.7|25048.7|25069|25049|25068.7|25048.7|0
1725018000000|2024-08-30 11:40:00|25066.2|25046.2|25058.7|25038.7|25066.2|25046.2|25056.5|25036.5|1
1725018010000|2024-08-30 11:40:10|25056.5|25036.5|25056.2|25036.2|25056.5|25036.5|25056.2|25036.2|0
1725018040000|2024-08-30 11:40:40|25055.7|25035.7|25051.2|25031.2|25055.7|25035.7|25051.2|25031.2|1
1725018050000|2024-08-30 11:40:50|25046.2|25026.2|25043.7|25023.7|25046.2|25026.2|25041.2|25021.2|2
1725018060000|2024-08-30 11:41:00|25041.2|25021.2|25041.2|25021.2|25041.2|25021.2|25041.2|25021.2|0
1725018090000|2024-08-30 11:41:30|25043.7|25023.7|25043.7|25023.7|25043.7|25023.7|25043.7|25023.7|3
1725018100000|2024-08-30 11:41:40|25045.9|25025.9|25045.9|25025.9|25045.9|25025.9|25045.9|25025.9|0
1725018110000|2024-08-30 11:41:50|25048.2|25028.2|25051.2|25031.2|25053.7|25033.7|25048.2|25028.2|4
1725018120000|2024-08-30 11:42:00|25053.4|25033.4|25053.7|25033.7|25053.7|25033.7|25051.2|25031.2|0
1725018140000|2024-08-30 11:42:20|25051.2|25031.2|25051.2|25031.2|25051.2|25031.2|25051.2|25031.2|5
1725018150000|2024-08-30 11:42:30|25049|25029|25049|25029|25049|25029|25049|25029|0
1725018180000|2024-08-30 11:43:00|25051.5|25031.5|25053.7|25033.7|25053.7|25033.7|25051.5|25031.5|3
1725018190000|2024-08-30 11:43:10|25051.5|25031.5|25051.2|25031.2|25051.5|25031.5|25050.9|25030.9|1
1725018240000|2024-08-30 11:44:00|||||||||23
1725018250000|2024-08-30 11:44:10|25048.7|25028.7|25048.7|25028.7|25048.7|25028.7|25048.7|25028.7|0
1725018260000|2024-08-30 11:44:20|||||||||1
1725018280000|2024-08-30 11:44:40|25046.2|25026.2|25033.9|25013.9|25046.2|25026.2|25033.9|25013.9|1
1725018290000|2024-08-30 11:44:50|25028.7|25008.7|25028.7|25008.7|25028.7|25008.7|25028.7|25008.7|0
1725018300000|2024-08-30 11:45:00|25026.2|25006.2|25031.2|25011.2|25031.2|25011.2|25026.2|25006.2|1
1725018310000|2024-08-30 11:45:10|25028.7|25008.7|25028.7|25008.7|25028.7|25008.7|25028.7|25008.7|2
1725018320000|2024-08-30 11:45:20|25023.9|25003.9|25018.7|24998.7|25023.9|25003.9|25018.7|24998.7|1
1725018330000|2024-08-30 11:45:30|25016.4|24996.4|25013.7|24993.7|25016.4|24996.4|25013.7|24993.7|0
1725018340000|2024-08-30 11:45:40|25011.2|24991.2|25008.7|24988.7|25011.2|24991.2|25008.7|24988.7|5
1725018350000|2024-08-30 11:45:50|25006.4|24986.4|25006.2|24986.2|25006.4|24986.4|25003.9|24983.9|2
1725018360000|2024-08-30 11:46:00|25003.7|24983.7|25006.2|24986.2|25006.2|24986.2|25003.7|24983.7|1
1725018370000|2024-08-30 11:46:10|25001.2|24981.2|25001.2|24981.2|25001.2|24981.2|25001.2|24981.2|2
1725018380000|2024-08-30 11:46:20|||||||||1
1725018400000|2024-08-30 11:46:40|25003.4|24983.4|25006.2|24986.2|25006.2|24986.2|25003.4|24983.4|4
1725018420000|2024-08-30 11:47:00|25001.2|24981.2|24973.7|24953.7|25001.2|24981.2|24968.9|24948.9|23
1725018430000|2024-08-30 11:47:10|24964.5|24944.5|24959.5|24939.5|24966.7|24946.7|24959.5|24939.5|35
1725018440000|2024-08-30 11:47:20|24959.2|24939.2|24961.7|24941.7|24961.7|24941.7|24956.7|24936.7|1
1725018450000|2024-08-30 11:47:30|24958.9|24938.9|24954.2|24934.2|24958.9|24938.9|24954.2|24934.2|3
1725018460000|2024-08-30 11:47:40|24949.2|24929.2|24929.7|24909.7|24949.2|24929.2|24929.7|24909.7|17
1725018470000|2024-08-30 11:47:50|24929.2|24909.2|24933.7|24913.7|24934.2|24914.2|24929.2|24909.2|7
1725018480000|2024-08-30 11:48:00|24933.9|24913.9|24926.7|24906.7|24933.9|24913.9|24926.7|24906.7|4
1725018490000|2024-08-30 11:48:10|24931.2|24911.2|24931.7|24911.7|24931.7|24911.7|24931.2|24911.2|5
1725018500000|2024-08-30 11:48:20|24929.2|24909.2|24933.9|24913.9|24933.9|24913.9|24929.2|24909.2|3
1725018510000|2024-08-30 11:48:30|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|0
1725018520000|2024-08-30 11:48:40|24936.7|24916.7|24941.7|24921.7|24941.7|24921.7|24936.7|24916.7|10
1725018530000|2024-08-30 11:48:50|||||||||1
1725018540000|2024-08-30 11:49:00|||||||||2
1725018550000|2024-08-30 11:49:10|24937.2|24917.2|24932.2|24912.2|24937.2|24917.2|24932.2|24912.2|1
1725018560000|2024-08-30 11:49:20|24934.5|24914.5|24934.2|24914.2|24934.5|24914.5|24934.2|24914.2|0
1725018570000|2024-08-30 11:49:30|24932|24912|24931.7|24911.7|24932|24912|24931.7|24911.7|0
1725018590000|2024-08-30 11:49:50|24926.7|24906.7|24926.7|24906.7|24926.7|24906.7|24926.7|24906.7|1
1725018600000|2024-08-30 11:50:00|||||||||2
1725018610000|2024-08-30 11:50:10|24934.2|24914.2|24936.7|24916.7|24936.7|24916.7|24934.2|24914.2|2
1725018630000|2024-08-30 11:50:30|24936.4|24916.4|24934.7|24914.7|24937|24917|24933.9|24913.9|7
1725018640000|2024-08-30 11:50:40|24937|24917|24934.2|24914.2|24937|24917|24934.2|24914.2|0
1725018650000|2024-08-30 11:50:50|24931.7|24911.7|24920|24900|24931.7|24911.7|24920|24900|1
1725018660000|2024-08-30 11:51:00|24919.5|24899.5|24916.7|24896.7|24919.5|24899.5|24916.7|24896.7|15
1725018670000|2024-08-30 11:51:10|24911.7|24891.7|24906.7|24886.7|24911.7|24891.7|24894.2|24874.2|6
1725018680000|2024-08-30 11:51:20|24908.9|24888.9|24904.2|24884.2|24909.2|24889.2|24904.2|24884.2|3
1725018700000|2024-08-30 11:51:40|24906.7|24886.7|24906.7|24886.7|24906.7|24886.7|24906.7|24886.7|1
1725018710000|2024-08-30 11:51:50|24902.2|24882.2|24901.7|24881.7|24902.2|24882.2|24901.7|24881.7|4
1725018720000|2024-08-30 11:52:00|24899.5|24879.5|24894.2|24874.2|24899.5|24879.5|24894.2|24874.2|0
1725018730000|2024-08-30 11:52:10|24896.7|24876.7|24904.2|24884.2|24913.9|24889.2|24896.7|24873.9|7
1725018740000|2024-08-30 11:52:20|24902|24882|24901.7|24881.7|24902|24882|24901.7|24881.7|1
1725018750000|2024-08-30 11:52:30|24899.2|24879.2|24911.2|24891.2|24911.2|24891.2|24899.2|24879.2|22
1725018770000|2024-08-30 11:52:50|24918.7|24878.7|24918.4|24878.4|24918.7|24878.7|24918.4|24878.4|1
1725018780000|2024-08-30 11:53:00|24918.2|24878.2|24918.1|24878.1|24918.4|24878.4|24918.1|24878.1|0
1725018790000|2024-08-30 11:53:10|24903.7|24883.7|24903.7|24883.7|24903.7|24883.7|24903.7|24883.7|2
1725018800000|2024-08-30 11:53:20|24903.9|24883.9|24901.2|24881.2|24903.9|24883.9|24901.2|24881.2|0
1725018810000|2024-08-30 11:53:30|24898.9|24878.9|24893.9|24873.9|24898.9|24878.9|24893.9|24873.9|0
1725018820000|2024-08-30 11:53:40|24894.5|24874.5|24898.9|24878.9|24898.9|24878.9|24894.5|24874.5|5
1725018830000|2024-08-30 11:53:50|24901.4|24881.4|24923.7|24903.7|24926.2|24906.2|24901.4|24881.4|7
1725018840000|2024-08-30 11:54:00|||||||||2
1725018850000|2024-08-30 11:54:10|24921.4|24901.4|24921.4|24901.4|24921.4|24901.4|24921.4|24901.4|1
1725018860000|2024-08-30 11:54:20|24924.2|24904.2|24924.2|24904.2|24924.2|24904.2|24924.2|24904.2|2
1725018870000|2024-08-30 11:54:30|24926.4|24906.4|24926.4|24906.4|24926.4|24906.4|24926.4|24906.4|0
1725018890000|2024-08-30 11:54:50|24927|24907|24927|24907|24927|24907|24927|24907|0
1725018900000|2024-08-30 11:55:00|24924.2|24904.2|24924.2|24904.2|24924.2|24904.2|24924.2|24904.2|1
1725018910000|2024-08-30 11:55:10|24926.4|24906.4|24926.7|24906.7|24926.7|24906.7|24926.4|24906.4|2
1725018920000|2024-08-30 11:55:20|24928.9|24908.9|24923.4|24903.4|24929.2|24909.2|24923.4|24903.4|1
1725018930000|2024-08-30 11:55:30|24922.9|24902.9|24900.9|24880.9|24928.7|24902.9|24898.4|24868.7|4
1725018940000|2024-08-30 11:55:40|24903.9|24883.9|24923.4|24883.4|24923.4|24888.9|24903.9|24883.4|0
1725018950000|2024-08-30 11:55:50|24911.2|24891.2|24911.2|24891.2|24911.2|24891.2|24911.2|24891.2|3
1725018960000|2024-08-30 11:56:00|24908.9|24888.9|24908.9|24888.9|24908.9|24888.9|24908.9|24888.9|0
1725018970000|2024-08-30 11:56:10|24906.4|24886.4|24896.4|24876.4|24906.4|24886.4|24896.4|24876.4|2
1725018980000|2024-08-30 11:56:20|24893.9|24873.9|24903.7|24883.7|24903.7|24883.7|24893.9|24873.9|7
1725018990000|2024-08-30 11:56:30|24904.2|24884.2|24911.7|24891.7|24913.9|24893.9|24904.2|24884.2|4
1725019000000|2024-08-30 11:56:40|24911.4|24891.4|24923.9|24903.9|24923.9|24903.9|24911.4|24891.4|2
1725019010000|2024-08-30 11:56:50|24926.4|24906.4|24926.7|24906.7|24926.7|24906.7|24926.4|24906.4|2
1725019020000|2024-08-30 11:57:00|24928.9|24908.9|24956.4|24936.4|24956.4|24936.4|24928.9|24908.9|4
1725019030000|2024-08-30 11:57:10|24954.2|24934.2|24951.4|24931.4|24963.9|24943.9|24951.4|24931.4|5
1725019040000|2024-08-30 11:57:20|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|1
1725019050000|2024-08-30 11:57:30|24949.5|24929.5|24951.7|24931.7|24951.7|24931.7|24949.2|24929.2|0
1725019070000|2024-08-30 11:57:50|24953.9|24933.9|24953.9|24933.9|24953.9|24933.9|24953.9|24933.9|1
1725019080000|2024-08-30 11:58:00|24956.4|24936.4|24976.2|24956.2|24981.2|24961.2|24953.9|24933.9|27
1725019090000|2024-08-30 11:58:10|24978.7|24958.7|24981.2|24961.2|24981.2|24961.2|24978.7|24958.7|3
1725019100000|2024-08-30 11:58:20|24978.9|24958.9|24978.7|24958.7|24978.9|24958.9|24978.7|24958.7|1
1725019110000|2024-08-30 11:58:30|24981.2|24961.2|24991.2|24971.2|24991.2|24971.2|24981.2|24961.2|16
1725019120000|2024-08-30 11:58:40|24986.2|24966.2|24981.2|24961.2|24986.2|24966.2|24981.2|24961.2|4
1725019140000|2024-08-30 11:59:00|24978.9|24958.9|24981.2|24961.2|24981.2|24961.2|24978.9|24958.9|1
1725019180000|2024-08-30 11:59:40|24983.7|24963.7|24988.7|24968.7|24988.7|24968.7|24983.7|24963.7|11
1725019190000|2024-08-30 11:59:50|24993.7|24973.7|24998.7|24978.7|24998.7|24978.7|24993.7|24973.7|8
1725019200000|2024-08-30 12:00:00|24998.9|24978.9|25003.4|24983.4|25007.9|24987.9|24998.9|24978.9|8
1725019210000|2024-08-30 12:00:10|25005.6|24985.6|25007.9|24987.9|25007.9|24987.9|25005.6|24985.6|2
1725019220000|2024-08-30 12:00:20|25005.6|24985.6|25005.6|24985.6|25005.6|24985.6|25005.6|24985.6|4
1725019230000|2024-08-30 12:00:30|25005.9|24985.9|25041.4|25021.4|25046.4|25026.4|25005.9|24985.9|15
1725019240000|2024-08-30 12:00:40|25036.4|25016.4|25021.7|25001.7|25036.4|25016.4|25021.7|25001.7|3
1725019250000|2024-08-30 12:00:50|25021.4|25001.4|25021.2|25001.2|25028.9|25001.4|25021.2|24988.9|2
1725019260000|2024-08-30 12:01:00|25018.9|24998.9|25018.9|24998.9|25018.9|24998.9|25016.4|24996.4|4
1725019270000|2024-08-30 12:01:10|25021.2|25001.2|25021.2|25001.2|25021.2|25001.2|25021.2|25001.2|1
1725019280000|2024-08-30 12:01:20|25018.9|24998.9|25011.4|24991.4|25018.9|24998.9|25011.4|24991.4|11
1725019290000|2024-08-30 12:01:30|25010.9|24990.9|25010.9|24990.9|25010.9|24990.9|25010.9|24990.9|1
1725019310000|2024-08-30 12:01:50|25001.2|24981.2|24991.9|24971.9|25001.2|24981.2|24991.9|24971.9|2
1725019320000|2024-08-30 12:02:00|24991.4|24971.4|24983.4|24963.4|24991.4|24971.4|24983.4|24963.4|5
1725019330000|2024-08-30 12:02:10|24988.7|24968.7|24988.7|24968.7|24988.7|24968.7|24988.7|24968.7|1
1725019340000|2024-08-30 12:02:20|24990.9|24970.9|24988.7|24968.7|24991.2|24971.2|24988.7|24968.7|2
1725019350000|2024-08-30 12:02:30|24986.2|24966.2|24986.2|24966.2|24986.2|24966.2|24986.2|24966.2|1
1725019380000|2024-08-30 12:03:00|24986.9|24946.9|24961.4|24941.4|24993.9|24948.7|24961.4|24933.9|5
1725019390000|2024-08-30 12:03:10|24959.2|24939.2|24961.4|24941.4|24961.7|24941.7|24959.2|24939.2|0
1725019400000|2024-08-30 12:03:20|24966.2|24946.2|24968.7|24948.7|24968.7|24948.7|24966.2|24946.2|5
1725019420000|2024-08-30 12:03:40|||||||||1
1725019440000|2024-08-30 12:04:00|24971.2|24951.2|24966.4|24946.4|24971.2|24951.2|24966.4|24946.4|2
1725019450000|2024-08-30 12:04:10|24968.7|24948.7|24968.7|24948.7|24968.7|24948.7|24968.7|24948.7|3
1725019460000|2024-08-30 12:04:20|24966.4|24946.4|24957.2|24937.2|24966.4|24946.4|24957.2|24937.2|6
1725019480000|2024-08-30 12:04:40|24956.4|24936.4|24954.2|24934.2|24956.4|24936.4|24954.2|24934.2|1
1725019490000|2024-08-30 12:04:50|24951.9|24931.9|24951.4|24931.4|24954.2|24934.2|24951.4|24931.4|1
1725019500000|2024-08-30 12:05:00|24949.4|24929.4|24949.4|24929.4|24949.4|24929.4|24946.9|24926.9|0
1725019510000|2024-08-30 12:05:10|24946.9|24926.9|24949.4|24929.4|24949.4|24929.4|24946.9|24926.9|1
1725019520000|2024-08-30 12:05:20|24946.9|24926.9|24943.9|24923.9|24946.9|24926.9|24943.9|24923.9|6
1725019530000|2024-08-30 12:05:30|24941.7|24921.7|24941.2|24921.2|24941.7|24921.7|24941.2|24921.2|0
1725019540000|2024-08-30 12:05:40|24940.9|24920.9|24940.9|24920.9|24940.9|24920.9|24940.9|24920.9|0
1725019550000|2024-08-30 12:05:50|24936.2|24916.2|24931.7|24911.7|24936.2|24916.2|24931.7|24911.7|1
1725019560000|2024-08-30 12:06:00|24931.4|24911.4|24926.9|24906.9|24931.4|24911.4|24926.9|24906.9|1
1725019570000|2024-08-30 12:06:10|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|3
1725019600000|2024-08-30 12:06:40|24926.7|24906.7|24935.9|24915.9|24935.9|24915.9|24926.7|24906.7|2
1725019610000|2024-08-30 12:06:50|24936.4|24916.4|24938.9|24918.9|24938.9|24918.9|24936.4|24916.4|2
1725019620000|2024-08-30 12:07:00|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|1
1725019630000|2024-08-30 12:07:10|24934.4|24914.4|24931.7|24911.7|24934.4|24914.4|24931.7|24911.7|3
1725019640000|2024-08-30 12:07:20|24929.4|24909.4|24929.4|24909.4|24929.4|24909.4|24929.4|24909.4|4
1725019650000|2024-08-30 12:07:30|24929.2|24909.2|24924.2|24904.2|24929.2|24909.2|24924.2|24904.2|0
1725019670000|2024-08-30 12:07:50|24936.7|24916.7|24943.9|24923.9|24943.9|24923.9|24936.7|24916.7|2
1725019680000|2024-08-30 12:08:00|24941.4|24921.4|24943.6|24923.6|24946.4|24926.4|24941.4|24921.4|3
1725019690000|2024-08-30 12:08:10|24943.9|24923.9|24943.9|24923.9|24943.9|24923.9|24943.9|24923.9|0
1725019700000|2024-08-30 12:08:20|24946.4|24926.4|24948.9|24928.9|24948.9|24928.9|24946.4|24926.4|1
1725019710000|2024-08-30 12:08:30|24951.1|24931.1|24951.1|24931.1|24951.1|24931.1|24951.1|24931.1|1
1725019720000|2024-08-30 12:08:40|24953.6|24933.6|24956.1|24936.1|24956.1|24936.1|24953.6|24933.6|1
1725019730000|2024-08-30 12:08:50|24958.6|24938.6|24956.1|24936.1|24958.6|24938.6|24956.1|24936.1|1
1725019740000|2024-08-30 12:09:00|24956.4|24936.4|24961.4|24941.4|24961.4|24941.4|24956.4|24936.4|1
1725019760000|2024-08-30 12:09:20|24961.1|24941.1|24961.1|24941.1|24961.1|24941.1|24961.1|24941.1|1
1725019790000|2024-08-30 12:09:50|24961.4|24941.4|24961.1|24941.1|24961.4|24941.4|24961.1|24941.1|2
1725019800000|2024-08-30 12:10:00|24958.6|24938.6|24961.1|24941.1|24961.1|24941.1|24958.6|24938.6|3
1725019810000|2024-08-30 12:10:10|24963.9|24943.9|24963.9|24943.9|24963.9|24943.9|24963.9|24943.9|1
1725019840000|2024-08-30 12:10:40|24966.1|24946.1|24966.4|24946.4|24966.4|24946.4|24966.1|24946.1|0
1725019850000|2024-08-30 12:10:50|24968.6|24948.6|24973.4|24953.4|24973.4|24953.4|24968.6|24948.6|3
1725019860000|2024-08-30 12:11:00|24973.6|24953.6|24975.9|24955.9|24975.9|24955.9|24973.6|24953.6|0
1725019900000|2024-08-30 12:11:40|24976.1|24956.1|24976.1|24956.1|24976.1|24956.1|24973.6|24953.6|1
1725019910000|2024-08-30 12:11:50|||||||||1
1725019950000|2024-08-30 12:12:30|24971.4|24951.4|24976.1|24956.1|24976.1|24956.1|24971.4|24951.4|1
1725019960000|2024-08-30 12:12:40|24973.9|24953.9|24973.9|24953.9|24973.9|24953.9|24973.9|24953.9|0
1725019980000|2024-08-30 12:13:00|24971.7|24951.7|24973.6|24953.6|24973.6|24953.6|24971.4|24951.4|0
1725019990000|2024-08-30 12:13:10|24976.1|24956.1|24976.1|24956.1|24976.1|24956.1|24976.1|24956.1|0
1725020000000|2024-08-30 12:13:20|24976.4|24956.4|24973.9|24953.9|24976.4|24956.4|24973.9|24953.9|1
1725020010000|2024-08-30 12:13:30|24973.6|24953.6|24971.1|24951.1|24973.6|24953.6|24971.1|24951.1|0
1725020020000|2024-08-30 12:13:40|||||||||1
1725020030000|2024-08-30 12:13:50|24966.7|24946.7|24966.1|24946.1|24968.9|24948.9|24966.1|24946.1|1
1725020040000|2024-08-30 12:14:00|24963.9|24943.9|24958.6|24938.6|24966.1|24946.1|24958.6|24938.6|2
1725020050000|2024-08-30 12:14:10|24956.1|24936.1|24948.9|24928.9|24956.1|24936.1|24948.9|24928.9|4
1725020060000|2024-08-30 12:14:20|24948.6|24928.6|24943.9|24923.9|24948.6|24928.6|24943.9|24923.9|9
1725020070000|2024-08-30 12:14:30|24941.4|24921.4|24941.4|24921.4|24941.4|24921.4|24941.4|24921.4|1
1725020090000|2024-08-30 12:14:50|24938.9|24918.9|24938.9|24918.9|24938.9|24918.9|24938.9|24918.9|0
1725020100000|2024-08-30 12:15:00|24934.4|24914.4|24934.4|24914.4|24934.4|24914.4|24934.4|24914.4|2
1725020110000|2024-08-30 12:15:10|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|0
1725020120000|2024-08-30 12:15:20|24936.1|24916.1|24951.1|24931.1|24951.1|24931.1|24936.1|24916.1|5
1725020130000|2024-08-30 12:15:30|24948.6|24928.6|24948.6|24928.6|24948.6|24928.6|24948.6|24928.6|0
1725020140000|2024-08-30 12:15:40|24948.4|24928.4|24948.4|24928.4|24948.4|24928.4|24948.4|24928.4|1
1725020150000|2024-08-30 12:15:50|24948.6|24928.6|24943.6|24923.6|24948.6|24928.6|24943.6|24923.6|1
1725020160000|2024-08-30 12:16:00|24941.4|24921.4|24931.1|24911.1|24941.4|24921.4|24931.1|24911.1|2
1725020170000|2024-08-30 12:16:10|24933.4|24913.4|24926.7|24906.7|24933.6|24913.6|24926.7|24906.7|3
1725020190000|2024-08-30 12:16:30|24923.9|24903.9|24916.4|24896.4|24923.9|24903.9|24916.4|24896.4|2
1725020200000|2024-08-30 12:16:40|24918.6|24898.6|24916.4|24896.4|24918.9|24898.9|24916.4|24896.4|2
1725020210000|2024-08-30 12:16:50|24918.6|24898.6|24926.1|24906.1|24926.1|24906.1|24918.6|24898.6|2
1725020220000|2024-08-30 12:17:00|||||||||1
1725020230000|2024-08-30 12:17:10|||||||||3
1725020250000|2024-08-30 12:17:30|24931.1|24911.1|24931.1|24911.1|24931.1|24911.1|24931.1|24911.1|0
1725020260000|2024-08-30 12:17:40|24926.4|24906.4|24926.4|24906.4|24926.4|24906.4|24926.4|24906.4|1
1725020270000|2024-08-30 12:17:50|||||||||1
1725020280000|2024-08-30 12:18:00|24930.9|24910.9|24943.1|24923.1|24943.1|24923.1|24930.9|24910.9|10
1725020290000|2024-08-30 12:18:10|24947.8|24927.8|24943.6|24923.6|24947.8|24927.8|24943.6|24923.6|0
1725020320000|2024-08-30 12:18:40|24941.4|24921.4|24941.1|24921.1|24941.4|24921.4|24941.1|24921.1|0
1725020330000|2024-08-30 12:18:50|24938.6|24918.6|24936.1|24916.1|24938.6|24918.6|24936.1|24916.1|2
1725020340000|2024-08-30 12:19:00|24935.9|24915.9|24933.9|24913.9|24936.1|24916.1|24933.9|24913.9|0
1725020350000|2024-08-30 12:19:10|||||||||1
1725020370000|2024-08-30 12:19:30|24934.2|24914.2|24938.6|24918.6|24938.6|24918.6|24934.2|24914.2|2
1725020410000|2024-08-30 12:20:10|24941.1|24921.1|24950.6|24930.6|24952.8|24932.8|24941.1|24921.1|2
1725020420000|2024-08-30 12:20:20|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|1
1725020430000|2024-08-30 12:20:30|24941.4|24921.4|24943.9|24923.9|24943.9|24923.9|24941.1|24921.1|9
1725020440000|2024-08-30 12:20:40|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|0
1725020480000|2024-08-30 12:21:20|24941.4|24921.4|24941.4|24921.4|24941.4|24921.4|24941.4|24921.4|1
1725020490000|2024-08-30 12:21:30|||||||||1
1725020500000|2024-08-30 12:21:40|24938.9|24918.9|24931.4|24911.4|24938.9|24918.9|24931.4|24911.4|2
1725020510000|2024-08-30 12:21:50|24935.9|24915.9|24948.9|24928.9|24951.1|24931.1|24935.9|24915.9|5
1725020520000|2024-08-30 12:22:00|||||||||1
1725020530000|2024-08-30 12:22:10|24951.1|24931.1|24951.1|24931.1|24951.1|24931.1|24951.1|24931.1|0
1725020540000|2024-08-30 12:22:20|24953.4|24933.4|24958.4|24938.4|24958.4|24938.4|24953.4|24933.4|5
1725020550000|2024-08-30 12:22:30|24958.6|24938.6|24973.4|24953.4|24973.4|24953.4|24958.6|24938.6|9
1725020560000|2024-08-30 12:22:40|24973.6|24953.6|24986.1|24966.1|24986.1|24966.1|24973.6|24953.6|3
1725020570000|2024-08-30 12:22:50|24983.9|24963.9|24983.9|24963.9|24983.9|24963.9|24983.9|24963.9|5
1725020580000|2024-08-30 12:23:00|24970.2|24950.2|24970.2|24950.2|24970.2|24950.2|24970.2|24950.2|1
1725020590000|2024-08-30 12:23:10|24979.1|24959.1|25002.4|24962.4|25011.9|24991.9|24979.1|24959.1|16
1725020600000|2024-08-30 12:23:20|24984.4|24964.4|24981.6|24961.6|24984.4|24964.4|24981.6|24961.6|8
1725020610000|2024-08-30 12:23:30|||||||||1
1725020640000|2024-08-30 12:24:00|24981.9|24961.9|24979.4|24959.4|24981.9|24961.9|24977.2|24957.2|1
1725020650000|2024-08-30 12:24:10|24974.7|24954.7|24976.9|24956.9|24976.9|24956.9|24974.7|24954.7|2
1725020660000|2024-08-30 12:24:20|24976.6|24956.6|24981.6|24961.6|24981.6|24961.6|24976.6|24956.6|1
1725020670000|2024-08-30 12:24:30|24976.6|24956.6|24979.1|24959.1|24979.1|24959.1|24976.6|24956.6|10
1725020680000|2024-08-30 12:24:40|24974.7|24954.7|24974.7|24954.7|24979.1|24959.1|24974.4|24954.4|0
1725020690000|2024-08-30 12:24:50|24974.4|24954.4|24974.4|24954.4|24974.4|24954.4|24974.4|24954.4|0
1725020700000|2024-08-30 12:25:00|24976.6|24956.6|24976.9|24956.9|24976.9|24956.9|24976.6|24956.6|2
1725020710000|2024-08-30 12:25:10|24979.1|24959.1|24976.6|24956.6|24979.1|24959.1|24976.6|24956.6|0
1725020720000|2024-08-30 12:25:20|24979.4|24959.4|24979.4|24959.4|24979.4|24959.4|24979.4|24959.4|0
1725020730000|2024-08-30 12:25:30|24981.6|24961.6|25003.4|24983.4|25008.1|24983.4|24981.6|24961.6|25
1725020740000|2024-08-30 12:25:40|24998.9|24978.9|24998.6|24978.6|24998.9|24978.9|24998.6|24978.6|0
1725020750000|2024-08-30 12:25:50|||||||||1
1725020760000|2024-08-30 12:26:00|24993.9|24973.9|24993.9|24973.9|24993.9|24973.9|24993.9|24973.9|0
1725020780000|2024-08-30 12:26:20|24998.9|24978.9|25001.1|24981.1|25001.1|24981.1|24998.9|24978.9|1
1725020790000|2024-08-30 12:26:30|25006.1|24986.1|25006.1|24986.1|25008.4|24988.4|25006.1|24986.1|1
1725020800000|2024-08-30 12:26:40|25008.9|24988.9|25008.6|24988.6|25008.9|24988.9|25003.9|24983.9|1
1725020810000|2024-08-30 12:26:50|25011.1|24991.1|25011.4|24991.4|25011.4|24991.4|25011.1|24991.1|4
1725020820000|2024-08-30 12:27:00|25011.6|24991.6|25008.9|24988.9|25011.6|24991.6|25008.9|24988.9|1
1725020830000|2024-08-30 12:27:10|25009.1|24989.1|25008.6|24988.6|25011.4|24991.4|25008.6|24988.6|3
1725020850000|2024-08-30 12:27:30|25010.9|24990.9|25008.9|24988.9|25011.1|24991.1|25008.9|24988.9|0
1725020880000|2024-08-30 12:28:00|25006.6|24986.6|25006.4|24986.4|25006.6|24986.6|25006.4|24986.4|0
1725020910000|2024-08-30 12:28:30|25008.9|24988.9|25008.9|24988.9|25008.9|24988.9|25008.9|24988.9|6
1725020920000|2024-08-30 12:28:40|25003.9|24983.9|25001.6|24981.6|25003.9|24983.9|25001.6|24981.6|1
1725020930000|2024-08-30 12:28:50|25001.1|24981.1|25008.3|24968.3|25008.3|24981.1|25001.1|24968.3|0
1725020940000|2024-08-30 12:29:00|25000.6|24980.6|25008.6|24968.6|25008.6|24981.1|25000.6|24968.6|1
1725020950000|2024-08-30 12:29:10|25000.8|24980.8|25000.8|24980.8|25000.8|24980.8|25000.8|24980.8|0
1725020970000|2024-08-30 12:29:30|24998.6|24978.6|24998.6|24978.6|24998.6|24978.6|24998.6|24978.6|2
1725020990000|2024-08-30 12:29:50|24996.4|24976.4|24996.1|24976.1|24996.4|24976.4|24996.1|24976.1|1
1725021000000|2024-08-30 12:30:00|24996.4|24976.4|24956.1|24936.1|24996.4|24976.4|24951.6|24931.6|12
1725021010000|2024-08-30 12:30:10|24955.8|24935.8|24921.1|24901.1|24955.8|24935.8|24921.1|24901.1|25
1725021020000|2024-08-30 12:30:20|24918.9|24898.9|24911.1|24891.1|24918.9|24898.9|24911.1|24891.1|16
1725021030000|2024-08-30 12:30:30|24906.4|24886.4|24884.1|24864.1|24906.4|24886.4|24874.4|24854.4|28
1725021040000|2024-08-30 12:30:40|24883.9|24863.9|24879.1|24859.1|24883.9|24863.9|24879.1|24859.1|5
1725021050000|2024-08-30 12:30:50|24876.9|24856.9|24874.1|24854.1|24876.9|24856.9|24874.1|24854.1|2
1725021060000|2024-08-30 12:31:00|24873.9|24853.9|24861.4|24841.4|24873.9|24853.9|24861.4|24841.4|7
1725021070000|2024-08-30 12:31:10|24859.1|24839.1|24811.6|24791.6|24861.1|24841.1|24811.6|24791.6|5
1725021080000|2024-08-30 12:31:20|24806.6|24786.6|24806.6|24786.6|24806.6|24786.6|24806.6|24786.6|3
1725021090000|2024-08-30 12:31:30|24811.1|24791.1|24844.1|24824.1|24849.1|24829.1|24811.1|24791.1|24
1725021100000|2024-08-30 12:31:40|24846.6|24826.6|24849.1|24829.1|24849.1|24829.1|24839.4|24819.4|5
1725021110000|2024-08-30 12:31:50|24846.6|24826.6|24849.1|24829.1|24849.4|24829.4|24846.6|24826.6|3
1725021120000|2024-08-30 12:32:00|24846.6|24826.6|24839.9|24819.9|24846.6|24826.6|24839.9|24819.9|2
1725021130000|2024-08-30 12:32:10|24839.7|24819.7|24836.9|24816.9|24839.7|24819.7|24836.9|24816.9|2
1725021140000|2024-08-30 12:32:20|24836.6|24816.6|24817.2|24797.2|24836.6|24816.6|24817.2|24794.7|10
1725021150000|2024-08-30 12:32:30|24814.9|24794.9|24812.4|24792.4|24817.2|24797.2|24812.4|24792.4|4
1725021160000|2024-08-30 12:32:40|24814.9|24794.9|24811.6|24791.6|24814.9|24794.9|24811.6|24791.6|5
1725021170000|2024-08-30 12:32:50|24816.6|24796.6|24816.6|24796.6|24816.6|24796.6|24816.6|24796.6|4
1725021180000|2024-08-30 12:33:00|24816.4|24796.4|24816.4|24796.4|24816.4|24796.4|24816.4|24796.4|3
1725021190000|2024-08-30 12:33:10|24811.9|24791.9|24804.1|24784.1|24814.4|24794.4|24804.1|24784.1|29
1725021200000|2024-08-30 12:33:20|24801.6|24781.6|24796.6|24776.6|24801.6|24781.6|24796.6|24776.6|1
1725021230000|2024-08-30 12:33:50|24796.9|24776.9|24796.9|24776.9|24796.9|24776.9|24796.9|24776.9|7
1725021240000|2024-08-30 12:34:00|24796.6|24776.6|24764.4|24744.4|24796.6|24776.6|24764.4|24744.4|46
1725021250000|2024-08-30 12:34:10|24761.9|24741.9|24766.9|24746.9|24766.9|24746.9|24761.9|24741.9|4
1725021260000|2024-08-30 12:34:20|24769.4|24749.4|24774.4|24754.4|24774.4|24754.4|24769.4|24749.4|1
1725021270000|2024-08-30 12:34:30|24779.1|24759.1|24774.4|24754.4|24779.1|24759.1|24771.6|24751.6|3
1725021280000|2024-08-30 12:34:40|24774.7|24754.7|24779.4|24759.4|24779.4|24759.4|24774.4|24754.4|19
1725021290000|2024-08-30 12:34:50|24772.4|24752.4|24759.1|24739.1|24772.4|24752.4|24759.1|24739.1|20
1725021300000|2024-08-30 12:35:00|24751.9|24731.9|24751.9|24731.9|24751.9|24731.9|24749.1|24729.1|6
1725021310000|2024-08-30 12:35:10|24754.1|24734.1|24746.9|24726.9|24754.1|24734.1|24746.9|24726.9|0
1725021340000|2024-08-30 12:35:40|24749.1|24729.1|24746.6|24726.6|24749.1|24729.1|24746.6|24726.6|5
1725021350000|2024-08-30 12:35:50|||||||||1
1725021360000|2024-08-30 12:36:00|24746.4|24726.4|24743.6|24723.6|24746.4|24726.4|24741.4|24721.4|15
1725021370000|2024-08-30 12:36:10|24741.9|24721.9|24744.1|24724.1|24744.1|24724.1|24741.9|24721.9|2
1725021380000|2024-08-30 12:36:20|24746.6|24726.6|24746.6|24726.6|24746.6|24726.6|24746.6|24726.6|2
1725021390000|2024-08-30 12:36:30|24751.6|24731.6|24766.6|24746.6|24766.6|24746.6|24751.6|24731.6|5
1725021400000|2024-08-30 12:36:40|24769.1|24749.1|24769.1|24749.1|24769.1|24749.1|24766.6|24746.6|1
1725021410000|2024-08-30 12:36:50|24769.4|24749.4|24794.1|24774.1|24794.1|24774.1|24769.4|24749.4|31
1725021420000|2024-08-30 12:37:00|24798.6|24778.6|24803.9|24783.9|24806.1|24786.1|24798.6|24778.6|18
1725021440000|2024-08-30 12:37:20|24794.1|24754.1|24794.1|24754.1|24794.1|24754.1|24794.1|24754.1|36
1725021450000|2024-08-30 12:37:30|24779.6|24759.6|24769.1|24749.1|24779.6|24759.6|24769.1|24749.1|2
1725021460000|2024-08-30 12:37:40|||||||||1
1725021470000|2024-08-30 12:37:50|||||||||8
1725021480000|2024-08-30 12:38:00|24769.6|24749.6|24779.1|24759.1|24781.6|24761.6|24769.6|24749.6|3
1725021490000|2024-08-30 12:38:10|24776.9|24756.9|24776.6|24756.6|24779.1|24759.1|24776.6|24756.6|2
1725021500000|2024-08-30 12:38:20|24775.6|24755.6|24766.6|24746.6|24775.6|24755.6|24766.6|24746.6|6
1725021510000|2024-08-30 12:38:30|24766.9|24746.9|24776.6|24756.6|24776.6|24756.6|24766.9|24746.9|3
1725021520000|2024-08-30 12:38:40|24774.4|24754.4|24774.4|24754.4|24774.4|24754.4|24774.4|24754.4|2
1725021530000|2024-08-30 12:38:50|24772.1|24752.1|24771.6|24751.6|24772.1|24752.1|24769.1|24749.1|3
1725021540000|2024-08-30 12:39:00|24767.1|24747.1|24766.6|24746.6|24767.1|24747.1|24766.6|24746.6|2
1725021550000|2024-08-30 12:39:10|24767.1|24747.1|24771.6|24751.6|24771.6|24751.6|24767.1|24747.1|1
1725021560000|2024-08-30 12:39:20|24789.1|24749.1|24791.6|24771.6|24791.6|24771.6|24789.1|24749.1|10
1725021570000|2024-08-30 12:39:30|24793.9|24773.9|24791.6|24771.6|24793.9|24773.9|24791.6|24771.6|0
1725021580000|2024-08-30 12:39:40|24793.9|24773.9|24791.6|24771.6|24796.6|24776.6|24791.6|24771.6|3
1725021590000|2024-08-30 12:39:50|24789.4|24769.4|24789.1|24769.1|24789.4|24769.4|24789.1|24769.1|1
1725021600000|2024-08-30 12:40:00|24789.4|24769.4|24784.6|24764.6|24789.4|24769.4|24784.6|24764.6|1
1725021610000|2024-08-30 12:40:10|24782.4|24762.4|24784.6|24764.6|24784.6|24764.6|24782.1|24762.1|50
1725021620000|2024-08-30 12:40:20|24804.8|24784.8|24818.9|24798.9|24818.9|24798.9|24804.8|24784.8|3
1725021640000|2024-08-30 12:40:40|24821.1|24801.1|24816.4|24796.4|24821.1|24801.1|24816.4|24796.4|3
1725021650000|2024-08-30 12:40:50|24811.6|24791.6|24811.6|24791.6|24811.6|24791.6|24809.4|24789.4|1
1725021670000|2024-08-30 12:41:10|24811.9|24791.9|24816.4|24796.4|24816.4|24796.4|24811.9|24791.9|3
1725021690000|2024-08-30 12:41:30|24818.6|24798.6|24816.4|24796.4|24818.6|24798.6|24816.4|24796.4|2
1725021700000|2024-08-30 12:41:40|24818.6|24798.6|24832.8|24812.8|24832.8|24812.8|24818.6|24798.6|4
1725021720000|2024-08-30 12:42:00|24833.6|24813.6|24843.6|24823.6|24845.8|24825.8|24833.6|24813.6|4
1725021730000|2024-08-30 12:42:10|24838.9|24818.9|24828.9|24808.9|24838.9|24818.9|24828.9|24808.9|2
1725021740000|2024-08-30 12:42:20|24828.6|24808.6|24818.6|24798.6|24828.6|24808.6|24818.6|24798.6|8
1725021750000|2024-08-30 12:42:30|24816.4|24796.4|24821.1|24801.1|24821.1|24801.1|24816.4|24796.4|3
1725021760000|2024-08-30 12:42:40|24823.6|24803.6|24823.6|24803.6|24823.6|24803.6|24823.6|24803.6|1
1725021770000|2024-08-30 12:42:50|24839.8|24819.8|24843.1|24823.1|24847.5|24823.1|24835.3|24807.5|40
1725021800000|2024-08-30 12:43:20|24843.3|24823.3|24840.8|24820.8|24843.3|24823.3|24840.8|24820.8|2
1725021810000|2024-08-30 12:43:30|24838.6|24818.6|24823.8|24803.8|24838.6|24818.6|24823.8|24803.8|8
1725021820000|2024-08-30 12:43:40|24826.1|24806.1|24821.1|24801.1|24826.1|24806.1|24821.1|24801.1|2
1725021860000|2024-08-30 12:44:20|24823.3|24803.3|24821.1|24801.1|24823.3|24803.3|24821.1|24801.1|6
1725021870000|2024-08-30 12:44:30|24813.6|24793.6|24813.6|24793.6|24813.6|24793.6|24813.6|24793.6|6
1725021880000|2024-08-30 12:44:40|24806.9|24786.9|24814.6|24774.6|24814.6|24786.9|24806.9|24774.6|5
1725021890000|2024-08-30 12:44:50|24798.8|24778.8|24784.4|24764.4|24798.8|24778.8|24784.4|24764.4|6
1725021900000|2024-08-30 12:45:00|24783.8|24763.8|24774.1|24754.1|24783.8|24763.8|24774.1|24754.1|1
1725021910000|2024-08-30 12:45:10|24773.8|24753.8|24768.8|24748.8|24773.8|24753.8|24768.8|24748.8|18
1725021920000|2024-08-30 12:45:20|24778.1|24758.1|24778.3|24758.3|24778.3|24758.3|24778.1|24758.1|1
1725021930000|2024-08-30 12:45:30|24773.8|24753.8|24757.1|24737.1|24773.8|24753.8|24757.1|24737.1|2
1725021940000|2024-08-30 12:45:40|24756.6|24736.6|24749.4|24729.4|24756.6|24736.6|24749.4|24729.4|13
1725021950000|2024-08-30 12:45:50|24749.1|24729.1|24751.6|24731.6|24751.6|24731.6|24749.1|24729.1|0
1725021960000|2024-08-30 12:46:00|||||||||6
1725021970000|2024-08-30 12:46:10|24747.1|24727.1|24693.8|24673.8|24747.1|24727.1|24676.1|24656.1|14
1725021980000|2024-08-30 12:46:20|24696.3|24676.3|24693.6|24673.6|24696.3|24676.3|24688.8|24668.8|14
1725021990000|2024-08-30 12:46:30|24693.8|24673.8|24701.1|24681.1|24701.1|24681.1|24693.8|24673.8|5
1725022000000|2024-08-30 12:46:40|24701.6|24681.6|24719.1|24699.1|24719.1|24699.1|24701.6|24681.6|4
1725022010000|2024-08-30 12:46:50|24721.3|24701.3|24718.8|24698.8|24721.3|24701.3|24718.8|24698.8|4
1725022020000|2024-08-30 12:47:00|24719.1|24699.1|24716.6|24696.6|24719.1|24699.1|24716.6|24696.6|1
1725022030000|2024-08-30 12:47:10|24714.1|24694.1|24718.8|24698.8|24718.8|24698.8|24714.1|24694.1|3
1725022050000|2024-08-30 12:47:30|24719.1|24699.1|24716.9|24696.9|24719.1|24699.1|24716.9|24696.9|0
1725022060000|2024-08-30 12:47:40|24719.1|24699.1|24716.9|24696.9|24719.4|24699.4|24716.9|24696.9|1
1725022080000|2024-08-30 12:48:00|24703.4|24683.4|24702.1|24682.1|24703.4|24683.4|24701.2|24681.2|2
1725022090000|2024-08-30 12:48:10|24704.4|24684.4|24711.6|24691.6|24711.6|24691.6|24704.4|24684.4|1
1725022100000|2024-08-30 12:48:20|24711.9|24691.9|24699.4|24679.4|24711.9|24691.9|24699.4|24679.4|7
1725022110000|2024-08-30 12:48:30|24697.1|24677.1|24671.9|24651.9|24697.1|24677.1|24671.9|24651.9|6
1725022120000|2024-08-30 12:48:40|24674.1|24654.1|24679.4|24659.4|24679.4|24659.4|24674.1|24654.1|2
1725022130000|2024-08-30 12:48:50|24681.6|24661.6|24688.8|24668.8|24688.8|24668.8|24681.6|24661.6|2
1725022140000|2024-08-30 12:49:00|24689.1|24669.1|24691.6|24671.6|24693.6|24673.6|24689.1|24669.1|2
1725022150000|2024-08-30 12:49:10|24691.3|24671.3|24684.4|24664.4|24691.3|24671.3|24684.4|24664.4|3
1725022160000|2024-08-30 12:49:20|24684.1|24664.1|24684.1|24664.1|24684.1|24664.1|24684.1|24664.1|0
1725022170000|2024-08-30 12:49:30|24681.9|24661.9|24681.9|24661.9|24681.9|24661.9|24681.9|24661.9|3
1725022180000|2024-08-30 12:49:40|24677.4|24657.4|24674.4|24654.4|24677.4|24657.4|24674.4|24654.4|0
1725022200000|2024-08-30 12:50:00|24673.8|24653.8|24671.3|24651.3|24673.8|24653.8|24669.1|24649.1|11
1725022210000|2024-08-30 12:50:10|24666.3|24646.3|24666.3|24646.3|24666.3|24646.3|24666.3|24646.3|9
1725022220000|2024-08-30 12:50:20|24663.8|24643.8|24661.6|24641.6|24664.1|24644.1|24661.6|24641.6|0
1725022230000|2024-08-30 12:50:30|24659.1|24639.1|24656.6|24636.6|24659.1|24639.1|24656.6|24636.6|4
1725022240000|2024-08-30 12:50:40|24651.6|24631.6|24646.6|24626.6|24651.6|24631.6|24646.6|24626.6|2
1725022250000|2024-08-30 12:50:50|24642.1|24622.1|24634.4|24614.4|24642.1|24622.1|24634.1|24614.1|16
1725022260000|2024-08-30 12:51:00|24631.9|24611.9|24634.1|24614.1|24634.1|24614.1|24631.6|24611.6|4
1725022270000|2024-08-30 12:51:10|24636.3|24616.3|24646.6|24626.6|24646.6|24626.6|24636.3|24616.3|6
1725022280000|2024-08-30 12:51:20|24648.8|24628.8|24661.6|24641.6|24664.1|24644.1|24648.8|24628.8|6
1725022290000|2024-08-30 12:51:30|24652.1|24632.1|24658.8|24638.8|24658.8|24638.8|24651.9|24631.9|4
1725022300000|2024-08-30 12:51:40|24656.6|24636.6|24658.8|24638.8|24658.8|24638.8|24656.6|24636.6|6
1725022310000|2024-08-30 12:51:50|24659.1|24639.1|24664.1|24644.1|24664.1|24644.1|24659.1|24639.1|1
1725022320000|2024-08-30 12:52:00|24670.8|24650.8|24676.6|24656.6|24676.6|24656.6|24670.8|24650.8|15
1725022330000|2024-08-30 12:52:10|||||||||1
1725022340000|2024-08-30 12:52:20|24671.6|24651.6|24669.4|24649.4|24671.6|24651.6|24669.1|24649.1|2
1725022350000|2024-08-30 12:52:30|24669.1|24649.1|24656.9|24636.9|24669.1|24649.1|24656.9|24636.9|11
1725022370000|2024-08-30 12:52:50|24659.1|24639.1|24664.6|24644.6|24674.6|24646.9|24659.1|24634.6|13
1725022380000|2024-08-30 12:53:00|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|6
1725022390000|2024-08-30 12:53:10|24651.6|24631.6|24649.1|24629.1|24651.6|24631.6|24649.1|24629.1|2
1725022400000|2024-08-30 12:53:20|24641.9|24621.9|24641.9|24621.9|24641.9|24621.9|24641.9|24621.9|1
1725022410000|2024-08-30 12:53:30|24639.4|24619.4|24641.6|24621.6|24641.6|24621.6|24639.4|24619.4|1
1725022420000|2024-08-30 12:53:40|24644.1|24624.1|24639.4|24619.4|24646.6|24626.6|24639.4|24619.4|3
1725022430000|2024-08-30 12:53:50|24634.4|24614.4|24634.1|24614.1|24634.4|24614.4|24634.1|24614.1|2
1725022440000|2024-08-30 12:54:00|24631.9|24611.9|24629.4|24609.4|24631.9|24611.9|24629.4|24609.4|0
1725022450000|2024-08-30 12:54:10|24629.6|24609.6|24634.4|24614.4|24649.1|24619.4|24629.6|24609.1|15
1725022460000|2024-08-30 12:54:20|24631.9|24611.9|24634.1|24614.1|24637.1|24617.1|24631.6|24611.6|42
1725022470000|2024-08-30 12:54:30|||||||||1
1725022490000|2024-08-30 12:54:50|24631.6|24611.6|24631.6|24611.6|24631.6|24611.6|24631.6|24611.6|3
1725022500000|2024-08-30 12:55:00|24638.8|24618.8|24636.6|24616.6|24640.8|24620.8|24636.6|24616.6|6
1725022510000|2024-08-30 12:55:10|24634.1|24614.1|24611.9|24591.9|24634.1|24614.1|24611.9|24591.9|5
1725022520000|2024-08-30 12:55:20|24611.6|24591.6|24593.3|24573.3|24611.6|24591.6|24593.3|24573.3|4
1725022530000|2024-08-30 12:55:30|24588.8|24568.8|24576.9|24556.9|24593.6|24568.8|24574.6|24553.6|8
1725022540000|2024-08-30 12:55:40|24581.3|24561.3|24589.4|24569.4|24594.1|24574.1|24581.3|24561.3|8
1725022550000|2024-08-30 12:55:50|24589.1|24569.1|24586.6|24566.6|24596.3|24576.3|24586.6|24566.6|7
1725022560000|2024-08-30 12:56:00|24584.4|24564.4|24591.1|24571.1|24591.1|24571.1|24579.1|24559.1|8
1725022570000|2024-08-30 12:56:10|24593.8|24573.8|24609.1|24569.1|24609.1|24576.6|24593.8|24569.1|2
1725022580000|2024-08-30 12:56:20|24601.6|24581.6|24618.8|24578.8|24618.8|24586.6|24601.6|24578.8|1
1725022590000|2024-08-30 12:56:30|24619.1|24579.1|24611.6|24591.6|24619.1|24591.6|24611.6|24579.1|2
1725022600000|2024-08-30 12:56:40|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|5
1725022610000|2024-08-30 12:56:50|24609.6|24589.6|24636.3|24616.3|24636.3|24616.3|24609.4|24589.4|10
1725022620000|2024-08-30 12:57:00|24637.1|24617.1|24671.6|24651.6|24681.3|24661.3|24637.1|24617.1|38
1725022650000|2024-08-30 12:57:30|24669.4|24649.4|24661.6|24641.6|24669.4|24649.4|24659.1|24639.1|7
1725022660000|2024-08-30 12:57:40|24661.9|24641.9|24664.1|24644.1|24668.8|24648.8|24661.9|24641.9|4
1725022670000|2024-08-30 12:57:50|24669.1|24649.1|24649.4|24629.4|24669.1|24649.1|24649.4|24629.4|2
1725022680000|2024-08-30 12:58:00|24651.6|24631.6|24653.8|24633.8|24653.8|24633.8|24651.6|24631.6|0
1725022690000|2024-08-30 12:58:10|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|24654.1|24634.1|0
1725022700000|2024-08-30 12:58:20|24651.6|24631.6|24649.1|24629.1|24651.6|24631.6|24649.1|24629.1|1
1725022730000|2024-08-30 12:58:50|||||||||2
1725022740000|2024-08-30 12:59:00|24651.3|24631.3|24651.3|24631.3|24651.3|24631.3|24651.3|24631.3|1
1725022750000|2024-08-30 12:59:10|24649.1|24629.1|24666.6|24646.6|24666.6|24646.6|24646.6|24626.6|4
1725022760000|2024-08-30 12:59:20|24671.6|24651.6|24686.3|24666.3|24686.3|24666.3|24671.6|24651.6|9
1725022770000|2024-08-30 12:59:30|24686.6|24666.6|24626.8|24606.8|24686.6|24666.6|24626.8|24606.8|2
1725022780000|2024-08-30 12:59:40|24631.3|24611.3|24634.1|24614.1|24634.1|24614.1|24631.3|24611.3|6
1725022790000|2024-08-30 12:59:50|24636.3|24616.3|24634.1|24614.1|24636.3|24616.3|24634.1|24614.1|3
1725022800000|2024-08-30 13:00:00|24638.6|24618.6|24668.3|24648.3|24671.6|24648.3|24638.6|24618.6|15
1725022810000|2024-08-30 13:00:10|24663.6|24643.6|24649.1|24629.1|24669.1|24643.6|24649.1|24629.1|6
1725022820000|2024-08-30 13:00:20|24646.8|24626.8|24644.1|24624.1|24648.8|24628.8|24644.1|24624.1|5
1725022830000|2024-08-30 13:00:30|24641.6|24621.6|24619.1|24599.1|24642.4|24621.6|24619.1|24599.1|3
1725022840000|2024-08-30 13:00:40|24618.8|24598.8|24631.6|24611.6|24631.6|24611.6|24618.8|24598.8|4
1725022850000|2024-08-30 13:00:50|24633.8|24613.8|24629.1|24609.1|24634.1|24614.1|24629.1|24609.1|3
1725022860000|2024-08-30 13:01:00|24626.6|24606.6|24621.8|24601.8|24628.8|24608.8|24621.8|24601.8|1
1725022870000|2024-08-30 13:01:10|24619.3|24599.3|24619.1|24599.1|24619.3|24599.3|24619.1|24599.1|45
1725022880000|2024-08-30 13:01:20|24611.8|24591.8|24599.3|24579.3|24611.8|24591.8|24597.4|24577.4|7
1725022890000|2024-08-30 13:01:30|24601.6|24581.6|24609.1|24589.1|24609.1|24589.1|24601.6|24581.6|6
1725022900000|2024-08-30 13:01:40|24609.3|24589.3|24609.3|24589.3|24609.3|24589.3|24609.3|24589.3|0
1725022910000|2024-08-30 13:01:50|24611.8|24591.8|24622.1|24602.1|24624.3|24604.3|24611.8|24591.8|6
1725022920000|2024-08-30 13:02:00|24619.9|24599.9|24627.1|24607.1|24627.1|24607.1|24619.6|24599.6|4
1725022930000|2024-08-30 13:02:10|24629.3|24609.3|24643.6|24623.6|24643.6|24623.6|24629.3|24609.3|31
1725022940000|2024-08-30 13:02:20|24644.1|24624.1|24666.3|24646.3|24666.3|24646.3|24644.1|24624.1|2
1725022950000|2024-08-30 13:02:30|24664.1|24644.1|24651.6|24631.6|24664.1|24644.1|24651.6|24631.6|12
1725022970000|2024-08-30 13:02:50|24646.6|24626.6|24639.1|24619.1|24646.6|24626.6|24639.1|24619.1|7
1725022980000|2024-08-30 13:03:00|24636.6|24616.6|24638.6|24618.6|24638.6|24618.6|24629.3|24609.3|7
1725022990000|2024-08-30 13:03:10|24639.1|24619.1|24653.8|24613.8|24653.8|24621.6|24639.1|24613.8|0
1725023000000|2024-08-30 13:03:20|24641.8|24621.8|24641.6|24621.6|24653.8|24621.8|24641.6|24613.8|1
1725023010000|2024-08-30 13:03:30|24644.1|24624.1|24644.1|24624.1|24644.1|24624.1|24644.1|24624.1|6
1725023020000|2024-08-30 13:03:40|24634.1|24614.1|24626.6|24606.6|24634.1|24614.1|24624.3|24604.3|4
1725023030000|2024-08-30 13:03:50|||||||||7
1725023040000|2024-08-30 13:04:00|24629.1|24609.1|24629.3|24609.3|24631.6|24611.6|24629.1|24609.1|7
1725023050000|2024-08-30 13:04:10|24631.3|24611.3|24631.6|24611.6|24631.6|24611.6|24631.3|24611.3|0
1725023060000|2024-08-30 13:04:20|24629.3|24609.3|24628.8|24608.8|24629.3|24609.3|24628.8|24608.8|1
1725023070000|2024-08-30 13:04:30|24626.6|24606.6|24633.8|24593.8|24633.8|24606.6|24626.3|24593.8|0
1725023080000|2024-08-30 13:04:40|24626.3|24606.3|24621.6|24601.6|24626.6|24606.6|24621.6|24601.6|5
1725023100000|2024-08-30 13:05:00|24619.1|24599.1|24619.1|24599.1|24619.1|24599.1|24619.1|24599.1|3
1725023110000|2024-08-30 13:05:10|24616.6|24596.6|24618.8|24598.8|24618.8|24598.8|24616.6|24596.6|0
1725023120000|2024-08-30 13:05:20|24621.3|24601.3|24602.1|24582.1|24621.3|24601.3|24602.1|24582.1|2
1725023130000|2024-08-30 13:05:30|24599.1|24579.1|24596.3|24576.3|24599.1|24579.1|24596.3|24576.3|0
1725023140000|2024-08-30 13:05:40|24601.3|24581.3|24601.3|24581.3|24601.3|24581.3|24601.3|24581.3|4
1725023150000|2024-08-30 13:05:50|24603.5|24583.5|24604.1|24584.1|24604.1|24584.1|24603.5|24583.5|0
1725023160000|2024-08-30 13:06:00|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|3
1725023170000|2024-08-30 13:06:10|24601.6|24581.6|24606.6|24586.6|24606.6|24586.6|24601.6|24581.6|10
1725023180000|2024-08-30 13:06:20|24608.8|24588.8|24609.1|24589.1|24609.1|24589.1|24608.8|24588.8|0
1725023190000|2024-08-30 13:06:30|24606.6|24586.6|24611.6|24591.6|24611.6|24591.6|24606.6|24586.6|3
1725023200000|2024-08-30 13:06:40|24611.3|24591.3|24611.3|24591.3|24611.3|24591.3|24611.3|24591.3|0
1725023210000|2024-08-30 13:06:50|24611.6|24591.6|24609.1|24589.1|24616.3|24596.3|24609.1|24589.1|7
1725023220000|2024-08-30 13:07:00|24606.8|24586.8|24606.6|24586.6|24606.8|24586.8|24606.6|24586.6|14
1725023230000|2024-08-30 13:07:10|24599.1|24579.1|24594.1|24574.1|24599.1|24579.1|24591.6|24571.6|32
1725023240000|2024-08-30 13:07:20|24591.8|24571.8|24591.6|24571.6|24591.8|24571.8|24591.6|24571.6|3
1725023250000|2024-08-30 13:07:30|||||||||1
1725023260000|2024-08-30 13:07:40|||||||||8
1725023270000|2024-08-30 13:07:50|24591.8|24571.8|24595.7|24535.7|24597.9|24571.8|24591.3|24535.7|15
1725023280000|2024-08-30 13:08:00|24597.9|24537.9|24597.9|24537.9|24597.9|24537.9|24597.9|24537.9|0
1725023290000|2024-08-30 13:08:10|24565.6|24545.6|24567.1|24547.1|24567.1|24547.1|24564.6|24544.6|7
1725023300000|2024-08-30 13:08:20|24579.6|24539.6|24581.3|24561.3|24581.3|24561.3|24567.1|24539.6|2
1725023310000|2024-08-30 13:08:30|24581.6|24561.6|24588.8|24568.8|24588.8|24568.8|24581.6|24561.6|7
1725023320000|2024-08-30 13:08:40|24584.1|24564.1|24586.6|24566.6|24586.6|24566.6|24584.1|24564.1|6
1725023330000|2024-08-30 13:08:50|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|3
1725023340000|2024-08-30 13:09:00|24586.6|24566.6|24584.1|24564.1|24586.6|24566.6|24584.1|24564.1|2
1725023360000|2024-08-30 13:09:20|24579.6|24559.6|24569.1|24549.1|24579.6|24559.6|24569.1|24549.1|6
1725023370000|2024-08-30 13:09:30|24568.3|24548.3|24561.6|24541.6|24568.3|24548.3|24561.6|24541.6|2
1725023380000|2024-08-30 13:09:40|24554.1|24534.1|24549.1|24529.1|24554.1|24534.1|24541.6|24521.6|53
1725023390000|2024-08-30 13:09:50|24551.6|24531.6|24551.3|24531.3|24551.6|24531.6|24546.8|24526.8|3
1725023400000|2024-08-30 13:10:00|24551.6|24531.6|24551.3|24531.3|24554.1|24534.1|24549.1|24529.1|7
1725023410000|2024-08-30 13:10:10|24551.6|24531.6|24549.1|24529.1|24551.6|24531.6|24549.1|24529.1|0
1725023420000|2024-08-30 13:10:20|24546.8|24526.8|24539.3|24519.3|24546.8|24526.8|24539.3|24519.3|3
1725023430000|2024-08-30 13:10:30|24529.3|24509.3|24524.1|24504.1|24529.3|24509.3|24516.6|24496.6|12
1725023440000|2024-08-30 13:10:40|24516.8|24496.8|24516.8|24496.8|24516.8|24496.8|24516.8|24496.8|10
1725023450000|2024-08-30 13:10:50|24516.6|24496.6|24526.6|24506.6|24533.8|24513.8|24516.6|24496.6|18
1725023460000|2024-08-30 13:11:00|24528.8|24508.8|24534.1|24514.1|24534.1|24514.1|24528.8|24508.8|7
1725023480000|2024-08-30 13:11:20|24538.8|24518.8|24543.3|24523.3|24543.3|24523.3|24538.8|24518.8|10
1725023490000|2024-08-30 13:11:30|24544.1|24524.1|24554.3|24534.3|24554.3|24534.3|24544.1|24524.1|7
1725023500000|2024-08-30 13:11:40|24551.6|24531.6|24544.1|24524.1|24551.6|24531.6|24544.1|24524.1|10
1725023510000|2024-08-30 13:11:50|24539.3|24519.3|24539.3|24519.3|24539.3|24519.3|24539.3|24519.3|0
1725023520000|2024-08-30 13:12:00|24534.3|24514.3|24534.3|24514.3|24534.3|24514.3|24534.3|24514.3|0
1725023530000|2024-08-30 13:12:10|24534.1|24514.1|24531.8|24511.8|24534.1|24514.1|24531.8|24511.8|1
1725023540000|2024-08-30 13:12:20|24534.3|24514.3|24531.6|24511.6|24534.3|24514.3|24531.6|24511.6|5
1725023550000|2024-08-30 13:12:30|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|2
1725023580000|2024-08-30 13:13:00|24526.6|24506.6|24527.1|24507.1|24527.1|24507.1|24526.6|24506.6|1
1725023590000|2024-08-30 13:13:10|24526.8|24506.8|24526.6|24506.6|24526.8|24506.8|24526.6|24506.6|0
1725023600000|2024-08-30 13:13:20|24531.6|24511.6|24531.6|24511.6|24531.6|24511.6|24531.6|24511.6|1
1725023620000|2024-08-30 13:13:40|24540.5|24520.5|24546.6|24526.6|24546.6|24526.6|24540.5|24520.5|7
1725023630000|2024-08-30 13:13:50|24544.1|24524.1|24544.1|24524.1|24544.1|24524.1|24544.1|24524.1|8
1725023640000|2024-08-30 13:14:00|24541.8|24521.8|24546.6|24526.6|24546.6|24526.6|24541.8|24521.8|1
1725023660000|2024-08-30 13:14:20|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|1
1725023670000|2024-08-30 13:14:30|24544.1|24524.1|24541.8|24521.8|24544.1|24524.1|24541.6|24521.6|6
1725023680000|2024-08-30 13:14:40|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|0
1725023690000|2024-08-30 13:14:50|24543.8|24523.8|24541.6|24521.6|24544.1|24524.1|24541.6|24521.6|8
1725023700000|2024-08-30 13:15:00|24544.1|24524.1|24549.1|24529.1|24549.1|24529.1|24544.1|24524.1|30
1725023710000|2024-08-30 13:15:10|24551.6|24531.6|24549.1|24529.1|24551.6|24531.6|24549.1|24529.1|6
1725023720000|2024-08-30 13:15:20|24553.5|24533.5|24556.3|24536.3|24556.3|24536.3|24553.5|24533.5|7
1725023730000|2024-08-30 13:15:30|24558.8|24538.8|24556.3|24536.3|24558.8|24538.8|24556.3|24536.3|1
1725023740000|2024-08-30 13:15:40|24546.8|24526.8|24546.3|24526.3|24546.8|24526.8|24544.1|24524.1|31
1725023750000|2024-08-30 13:15:50|24551.3|24531.3|24556|24536|24556|24536|24551.3|24531.3|5
1725023760000|2024-08-30 13:16:00|24558.3|24538.3|24579.1|24559.1|24579.1|24559.1|24558.3|24538.3|7
1725023770000|2024-08-30 13:16:10|24584.1|24564.1|24596.6|24576.6|24596.6|24576.6|24584.1|24564.1|29
1725023780000|2024-08-30 13:16:20|24594.1|24574.1|24596.6|24576.6|24596.6|24576.6|24594.1|24574.1|2
1725023790000|2024-08-30 13:16:30|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|1
1725023800000|2024-08-30 13:16:40|24594.1|24574.1|24594.1|24574.1|24594.1|24574.1|24594.1|24574.1|9
1725023810000|2024-08-30 13:16:50|24596.3|24576.3|24601.6|24581.6|24601.6|24581.6|24596.3|24576.3|3
1725023820000|2024-08-30 13:17:00|24604.1|24584.1|24609.1|24589.1|24609.1|24589.1|24604.1|24584.1|7
1725023830000|2024-08-30 13:17:10|24611.6|24591.6|24614.1|24594.1|24614.1|24594.1|24611.6|24591.6|0
1725023840000|2024-08-30 13:17:20|24611.8|24591.8|24611.6|24591.6|24611.8|24591.8|24611.6|24591.6|0
1725023850000|2024-08-30 13:17:30|24607.1|24587.1|24596.6|24576.6|24607.1|24587.1|24596.6|24576.6|27
1725023870000|2024-08-30 13:17:50|||||||||34
1725023880000|2024-08-30 13:18:00|24598.8|24578.8|24603.8|24583.8|24603.8|24583.8|24598.8|24578.8|11
1725023890000|2024-08-30 13:18:10|24606|24586|24603.5|24583.5|24606|24586|24603.5|24583.5|0
1725023900000|2024-08-30 13:18:20|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|1
1725023910000|2024-08-30 13:18:30|24598.8|24578.8|24596|24576|24598.8|24578.8|24596|24576|0
1725023920000|2024-08-30 13:18:40|24591.6|24571.6|24591.3|24571.3|24591.6|24571.6|24591.3|24571.3|1
1725023930000|2024-08-30 13:18:50|24590.8|24570.8|24590.5|24570.5|24590.8|24570.8|24590.5|24570.5|1
1725023940000|2024-08-30 13:19:00|24590.8|24570.8|24588.8|24568.8|24590.8|24570.8|24586.3|24566.3|1
1725023950000|2024-08-30 13:19:10|24586.3|24566.3|24588.8|24568.8|24588.8|24568.8|24586.3|24566.3|0
1725023960000|2024-08-30 13:19:20|24586.6|24566.6|24588.5|24568.5|24588.8|24568.8|24584.1|24564.1|15
1725023980000|2024-08-30 13:19:40|24586.3|24566.3|24583.8|24563.8|24586.3|24566.3|24583.8|24563.8|1
1725023990000|2024-08-30 13:19:50|24581.6|24561.6|24579.1|24559.1|24583.8|24563.8|24579.1|24559.1|4
1725024000000|2024-08-30 13:20:00|24583.8|24563.8|24583.5|24563.5|24583.8|24563.8|24578.8|24558.8|1
1725024010000|2024-08-30 13:20:10|24583.8|24563.8|24583.8|24563.8|24583.8|24563.8|24578.8|24558.8|0
1725024020000|2024-08-30 13:20:20|||||||||1
1725024050000|2024-08-30 13:20:50|24586|24566|24586|24566|24586|24566|24586|24566|1
1725024060000|2024-08-30 13:21:00|24583.8|24563.8|24581.3|24561.3|24583.8|24563.8|24581.3|24561.3|2
1725024080000|2024-08-30 13:21:20|24581.5|24561.5|24601.5|24581.5|24601.5|24581.5|24581.5|24561.5|8
1725024090000|2024-08-30 13:21:30|24606.5|24586.5|24608.8|24588.8|24608.8|24588.8|24606.5|24586.5|13
1725024100000|2024-08-30 13:21:40|24613.5|24593.5|24625.8|24605.8|24625.8|24605.8|24613.5|24593.5|11
1725024120000|2024-08-30 13:22:00|24626|24606|24631|24611|24631|24611|24626|24606|7
1725024130000|2024-08-30 13:22:10|24633.5|24613.5|24633.5|24613.5|24633.5|24613.5|24633.5|24613.5|0
1725024140000|2024-08-30 13:22:20|24636|24616|24633.5|24613.5|24636|24616|24633.5|24613.5|0
1725024150000|2024-08-30 13:22:30|24631.3|24611.3|24631.3|24611.3|24631.3|24611.3|24631.3|24611.3|0
1725024160000|2024-08-30 13:22:40|24633.3|24613.3|24628.5|24608.5|24633.5|24613.5|24628.5|24608.5|2
1725024170000|2024-08-30 13:22:50|24633.5|24613.5|24636|24616|24636|24616|24631|24611|6
1725024180000|2024-08-30 13:23:00|24633.8|24613.8|24633.5|24613.5|24633.8|24613.8|24633.5|24613.5|3
1725024190000|2024-08-30 13:23:10|24631.3|24611.3|24631|24611|24631.3|24611.3|24631|24611|5
1725024200000|2024-08-30 13:23:20|24628.8|24608.8|24628.8|24608.8|24628.8|24608.8|24628.8|24608.8|0
1725024210000|2024-08-30 13:23:30|24629|24609|24634|24614|24636.3|24616.3|24629|24609|7
1725024220000|2024-08-30 13:23:40|||||||||2
1725024230000|2024-08-30 13:23:50|24638.5|24618.5|24638.5|24618.5|24638.5|24618.5|24638.5|24618.5|0
1725024240000|2024-08-30 13:24:00|24638.8|24618.8|24648|24628|24648|24628|24638.8|24618.8|1
1725024250000|2024-08-30 13:24:10|24645.8|24625.8|24643.5|24623.5|24648|24628|24643.5|24623.5|11
1725024260000|2024-08-30 13:24:20|24641|24621|24641|24621|24641|24621|24641|24621|7
1725024270000|2024-08-30 13:24:30|24643.5|24623.5|24643.5|24623.5|24643.5|24623.5|24643.5|24623.5|0
1725024280000|2024-08-30 13:24:40|24641|24621|24638.5|24618.5|24643.5|24623.5|24638.5|24618.5|1
1725024300000|2024-08-30 13:25:00|24641|24621|24638.5|24618.5|24641|24621|24638.5|24618.5|1
1725024310000|2024-08-30 13:25:10|24633.5|24613.5|24628.5|24608.5|24633.5|24613.5|24628.5|24608.5|3
1725024320000|2024-08-30 13:25:20|24633|24613|24645.5|24625.5|24645.5|24625.5|24633|24613|18
1725024330000|2024-08-30 13:25:30|24646|24626|24646|24626|24646|24626|24646|24626|2
1725024340000|2024-08-30 13:25:40|24650.7|24630.7|24648.2|24628.2|24650.7|24630.7|24648.2|24628.2|3
1725024360000|2024-08-30 13:26:00|24648|24628|24650.5|24630.5|24650.5|24630.5|24648|24628|1
1725024370000|2024-08-30 13:26:10|24645.5|24625.5|24640.5|24620.5|24648|24628|24640.5|24620.5|20
1725024380000|2024-08-30 13:26:20|24636|24616|24638|24618|24638|24618|24635.5|24615.5|1
1725024420000|2024-08-30 13:27:00|24638.5|24618.5|24653.2|24633.2|24655.7|24635.7|24638.5|24618.5|7
1725024430000|2024-08-30 13:27:10|24651|24631|24650.7|24630.7|24653.2|24633.2|24650.7|24630.7|2
1725024440000|2024-08-30 13:27:20|24648.5|24628.5|24655.5|24635.5|24655.5|24635.5|24648|24628|6
1725024450000|2024-08-30 13:27:30|24660|24640|24660.5|24640.5|24660.5|24640.5|24660|24640|1
1725024460000|2024-08-30 13:27:40|24658.2|24638.2|24658|24638|24658.2|24638.2|24658|24638|4
1725024470000|2024-08-30 13:27:50|24660.5|24640.5|24660.5|24640.5|24660.5|24640.5|24660.5|24640.5|0
1725024480000|2024-08-30 13:28:00|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|1
1725024490000|2024-08-30 13:28:10|24665.5|24645.5|24718.2|24698.2|24733|24713|24665.5|24645.5|15
1725024500000|2024-08-30 13:28:20|24713.2|24693.2|24708|24688|24713.2|24693.2|24708|24688|9
1725024510000|2024-08-30 13:28:30|24710.2|24690.2|24710.5|24690.5|24710.5|24690.5|24710.2|24690.2|5
1725024520000|2024-08-30 13:28:40|24708.2|24688.2|24698|24678|24708.2|24688.2|24698|24678|1
1725024530000|2024-08-30 13:28:50|24700.5|24680.5|24700.5|24680.5|24700.5|24680.5|24700.5|24680.5|8
1725024540000|2024-08-30 13:29:00|24695.5|24675.5|24698|24678|24700.5|24680.5|24695.5|24675.5|12
1725024550000|2024-08-30 13:29:10|24702.7|24682.7|24703|24683|24703|24683|24702.7|24682.7|0
1725024560000|2024-08-30 13:29:20|||||||||3
1725024570000|2024-08-30 13:29:30|24705.2|24685.2|24707.7|24687.7|24707.7|24687.7|24705.2|24685.2|1
1725024580000|2024-08-30 13:29:40|24708|24688|24708|24688|24708|24688|24708|24688|0
1725024590000|2024-08-30 13:29:50|24705.5|24685.5|24705.5|24685.5|24705.5|24685.5|24705.5|24685.5|3
1725024600000|2024-08-30 13:30:00|24703.2|24683.2|24703|24683|24703.2|24683.2|24700.5|24680.5|0
1725024610000|2024-08-30 13:30:10|24700.7|24680.7|24683|24663|24700.7|24680.7|24678|24658|4
1725024620000|2024-08-30 13:30:20|24690|24670|24690.5|24670.5|24690.5|24670.5|24688|24668|2
1725024630000|2024-08-30 13:30:30|24693|24673|24698|24678|24698|24678|24693|24673|21
1725024640000|2024-08-30 13:30:40|24695.5|24675.5|24693.2|24673.2|24695.5|24675.5|24691|24671|2
1725024650000|2024-08-30 13:30:50|24697.7|24677.7|24722.4|24702.4|24722.4|24702.4|24697.7|24677.7|9
1725024660000|2024-08-30 13:31:00|24722.7|24702.7|24730.5|24710.5|24730.5|24710.5|24722.7|24702.7|8
1725024670000|2024-08-30 13:31:10|24728.2|24708.2|24723|24703|24728.2|24708.2|24723|24703|14
1725024690000|2024-08-30 13:31:30|24722.7|24702.7|24723|24703|24723|24703|24720.5|24700.5|1
1725024700000|2024-08-30 13:31:40|24720.5|24700.5|24708|24688|24720.5|24700.5|24708|24688|8
1725024710000|2024-08-30 13:31:50|||||||||3
1725024720000|2024-08-30 13:32:00|24712.4|24692.4|24710.2|24690.2|24712.4|24692.4|24708|24688|3
1725024730000|2024-08-30 13:32:10|24707.7|24687.7|24710.2|24690.2|24710.2|24690.2|24705.2|24685.2|0
1725024750000|2024-08-30 13:32:30|24710.5|24690.5|24710.5|24690.5|24710.5|24690.5|24710.5|24690.5|1
1725024760000|2024-08-30 13:32:40|24717.7|24697.7|24703|24683|24717.7|24697.7|24703|24683|3
1725024770000|2024-08-30 13:32:50|24700.7|24680.7|24703|24683|24703|24683|24700.5|24680.5|1
1725024780000|2024-08-30 13:33:00|24700.5|24680.5|24693|24673|24700.5|24680.5|24693|24673|2
1725024790000|2024-08-30 13:33:10|24695.2|24675.2|24693|24673|24695.5|24675.5|24693|24673|2
1725024800000|2024-08-30 13:33:20|24695.2|24675.2|24715.5|24695.5|24715.5|24695.5|24695.2|24675.2|4
1725024810000|2024-08-30 13:33:30|24718|24698|24718|24698|24718|24698|24718|24698|0
1725024820000|2024-08-30 13:33:40|24720.2|24700.2|24740.5|24720.5|24740.5|24720.5|24718|24698|7
1725024830000|2024-08-30 13:33:50|24745.5|24725.5|24760.7|24740.7|24760.7|24740.7|24745.5|24725.5|9
1725024840000|2024-08-30 13:34:00|24760.5|24740.5|24762.7|24742.7|24763.2|24743.2|24758.5|24738.5|5
1725024850000|2024-08-30 13:34:10|24763|24743|24765.7|24745.7|24765.7|24745.7|24760.5|24740.5|6
1725024860000|2024-08-30 13:34:20|24770.5|24750.5|24773|24753|24787.4|24760.2|24770.5|24747.4|20
1725024880000|2024-08-30 13:34:40|24773.2|24753.2|24775.7|24755.7|24775.7|24755.7|24773.2|24753.2|7
1725024890000|2024-08-30 13:34:50|24783|24763|24785.2|24765.2|24785.2|24765.2|24783|24763|0
1725024900000|2024-08-30 13:35:00|24787.4|24767.4|24800.5|24780.5|24800.5|24780.5|24787.4|24767.4|10
1725024910000|2024-08-30 13:35:10|24803|24783|24800.5|24780.5|24803|24783|24800.5|24780.5|10
1725024920000|2024-08-30 13:35:20|24803|24783|24803|24783|24803|24783|24803|24783|1
1725024930000|2024-08-30 13:35:30|24805.5|24785.5|24814.9|24794.9|24814.9|24794.9|24805.5|24785.5|13
1725024940000|2024-08-30 13:35:40|24823|24803|24808.2|24788.2|24828|24808|24808.2|24788.2|19
1725024950000|2024-08-30 13:35:50|24805.7|24785.7|24809.9|24789.9|24809.9|24789.9|24805.5|24785.5|9
1725024960000|2024-08-30 13:36:00|24810.5|24790.5|24815.7|24795.7|24815.7|24795.7|24808.2|24788.2|5
1725024970000|2024-08-30 13:36:10|24818|24798|24818|24798|24818|24798|24815.7|24795.7|2
1725024980000|2024-08-30 13:36:20|24823|24803|24820.2|24800.2|24827.7|24807.7|24820.2|24800.2|4
1725024990000|2024-08-30 13:36:30|||||||||4
1725025000000|2024-08-30 13:36:40|24815.5|24795.5|24808.2|24788.2|24815.5|24795.5|24808.2|24788.2|1
1725025020000|2024-08-30 13:37:00|24808|24788|24807.7|24787.7|24808|24788|24796.3|24776.3|7
1725025030000|2024-08-30 13:37:10|24810.2|24790.2|24805.5|24785.5|24810.2|24790.2|24803.2|24783.2|4
1725025040000|2024-08-30 13:37:20|24807.7|24787.7|24808.2|24788.2|24808.2|24788.2|24803.2|24783.2|0
1725025060000|2024-08-30 13:37:40|24810.5|24790.5|24826.9|24806.9|24827.2|24806.9|24810.5|24787.2|6
1725025070000|2024-08-30 13:37:50|24825.5|24805.5|24818.2|24798.2|24825.5|24805.5|24818.2|24798.2|16
1725025090000|2024-08-30 13:38:10|24820.5|24800.5|24823.2|24803.2|24823.2|24803.2|24820.5|24800.5|4
1725025100000|2024-08-30 13:38:20|24825.7|24805.7|24825.7|24805.7|24825.7|24805.7|24825.7|24805.7|2
1725025110000|2024-08-30 13:38:30|24828|24808|24825.7|24805.7|24828|24808|24825.7|24805.7|3
1725025120000|2024-08-30 13:38:40|24828|24808|24828.2|24808.2|24828.2|24808.2|24823.2|24803.2|0
1725025130000|2024-08-30 13:38:50|24825.7|24805.7|24828.2|24808.2|24828.2|24808.2|24825.7|24805.7|1
1725025140000|2024-08-30 13:39:00|24826|24806|24815.7|24795.7|24826|24806|24815.7|24795.7|10
1725025150000|2024-08-30 13:39:10|24818|24798|24823.2|24803.2|24823.2|24803.2|24818|24798|0
1725025170000|2024-08-30 13:39:30|24820.7|24800.7|24818.5|24798.5|24820.7|24800.7|24818.2|24798.2|9
1725025180000|2024-08-30 13:39:40|24825.7|24805.7|24830.5|24810.5|24830.7|24810.7|24825.7|24805.7|3
1725025190000|2024-08-30 13:39:50|24830.7|24810.7|24830.7|24810.7|24830.7|24810.7|24830.7|24810.7|2
1725025200000|2024-08-30 13:40:00|24830.5|24810.5|24833|24813|24833|24813|24830.5|24810.5|6
1725025210000|2024-08-30 13:40:10|24833.2|24813.2|24853.2|24833.2|24853.2|24833.2|24833.2|24813.2|7
1725025220000|2024-08-30 13:40:20|24857.7|24837.7|24868|24848|24872.7|24852.7|24857.7|24837.7|12
1725025230000|2024-08-30 13:40:30|24865.7|24845.7|24868|24848|24870.5|24850.5|24865.7|24845.7|9
1725025240000|2024-08-30 13:40:40|24873|24853|24875.5|24855.5|24875.5|24855.5|24873|24853|9
1725025250000|2024-08-30 13:40:50|||||||||3
1725025260000|2024-08-30 13:41:00|24878|24858|24885.7|24865.7|24885.7|24865.7|24878|24858|9
1725025270000|2024-08-30 13:41:10|24884.9|24864.9|24860.5|24840.5|24884.9|24864.9|24860.5|24840.5|11
1725025300000|2024-08-30 13:41:40|24862.7|24842.7|24865.2|24845.2|24865.2|24845.2|24862.7|24842.7|6
1725025310000|2024-08-30 13:41:50|24862.7|24842.7|24865.2|24845.2|24865.2|24845.2|24862.7|24842.7|1
1725025320000|2024-08-30 13:42:00|24864.9|24844.9|24865.5|24845.5|24865.5|24845.5|24864.9|24844.9|7
1725025330000|2024-08-30 13:42:10|24863|24843|24865.5|24845.5|24865.5|24845.5|24860.5|24840.5|6
1725025340000|2024-08-30 13:42:20|24860.5|24840.5|24865.5|24845.5|24865.5|24845.5|24860.5|24840.5|6
1725025350000|2024-08-30 13:42:30|24870.2|24850.2|24873|24853|24873|24853|24870.2|24850.2|3
1725025360000|2024-08-30 13:42:40|24878|24858|24880.2|24860.2|24880.5|24860.5|24878|24858|9
1725025370000|2024-08-30 13:42:50|24878|24858|24878|24858|24880.2|24860.2|24878|24858|5
1725025380000|2024-08-30 13:43:00|24875.7|24855.7|24875.7|24855.7|24875.7|24855.7|24875.7|24855.7|6
1725025390000|2024-08-30 13:43:10|24873.2|24853.2|24875.5|24855.5|24875.5|24855.5|24873.2|24853.2|4
1725025400000|2024-08-30 13:43:20|24878|24858|24875.5|24855.5|24880.5|24860.5|24875.5|24855.5|1
1725025410000|2024-08-30 13:43:30|24873.2|24853.2|24872.7|24852.7|24873.2|24853.2|24872.7|24852.7|6
1725025420000|2024-08-30 13:43:40|24873|24853|24875.2|24855.2|24875.2|24855.2|24870.2|24850.2|29
1725025430000|2024-08-30 13:43:50|24877.7|24857.7|24875.5|24855.5|24877.7|24857.7|24875.5|24855.5|5
1725025440000|2024-08-30 13:44:00|24876.2|24856.2|24893.2|24873.2|24893.2|24873.2|24876.2|24856.2|10
1725025450000|2024-08-30 13:44:10|24895.5|24875.5|24890.5|24870.5|24895.5|24875.5|24890.5|24870.5|3
1725025470000|2024-08-30 13:44:30|24894.9|24874.9|24894.9|24874.9|24894.9|24874.9|24894.9|24874.9|1
1725025480000|2024-08-30 13:44:40|24895.5|24875.5|24900.5|24880.5|24900.5|24880.5|24895.5|24875.5|11
1725025500000|2024-08-30 13:45:00|24902.7|24882.7|24903.5|24883.5|24903.5|24883.5|24902.7|24882.7|38
1725025510000|2024-08-30 13:45:10|24908.5|24888.5|24883.2|24863.2|24913|24893|24883.2|24863.2|28
1725025520000|2024-08-30 13:45:20|24885.5|24865.5|24885.5|24865.5|24885.5|24865.5|24883.2|24863.2|3
1725025530000|2024-08-30 13:45:30|24881|24861|24868.7|24848.7|24883|24863|24868.7|24848.7|8
1725025540000|2024-08-30 13:45:40|24863.7|24843.7|24861|24841|24863.7|24843.7|24858.7|24838.7|11
1725025550000|2024-08-30 13:45:50|24865.5|24845.5|24865.4|24845.4|24867.9|24847.9|24865.4|24845.4|7
1725025560000|2024-08-30 13:46:00|24864.9|24844.9|24865.4|24845.4|24865.4|24845.4|24862.7|24842.7|1
1725025570000|2024-08-30 13:46:10|24862.9|24842.9|24862.7|24842.7|24862.9|24842.9|24862.7|24842.7|2
1725025580000|2024-08-30 13:46:20|24860.4|24840.4|24860.4|24840.4|24860.4|24840.4|24860.4|24840.4|3
1725025590000|2024-08-30 13:46:30|24865.4|24845.4|24865.4|24845.4|24865.4|24845.4|24865.4|24845.4|3
1725025620000|2024-08-30 13:47:00|||||||||1
1725025630000|2024-08-30 13:47:10|24862.9|24842.9|24862.9|24842.9|24862.9|24842.9|24862.9|24842.9|9
1725025650000|2024-08-30 13:47:30|24865.4|24845.4|24860.4|24840.4|24865.4|24845.4|24860.4|24840.4|4
1725025660000|2024-08-30 13:47:40|24855.4|24835.4|24859.9|24839.9|24859.9|24839.9|24850.4|24830.4|11
1725025670000|2024-08-30 13:47:50|24862.7|24842.7|24867.9|24847.9|24867.9|24847.9|24862.7|24842.7|13
1725025680000|2024-08-30 13:48:00|24887.7|24847.7|24887.7|24867.7|24887.7|24867.7|24887.7|24847.7|2
1725025700000|2024-08-30 13:48:20|||||||||5
1725025720000|2024-08-30 13:48:40|24877.9|24857.9|24865.7|24845.7|24877.9|24857.9|24865.7|24845.7|11
1725025730000|2024-08-30 13:48:50|24867.9|24847.9|24865.7|24845.7|24867.9|24847.9|24865.7|24845.7|0
1725025740000|2024-08-30 13:49:00|24865.4|24845.4|24865.4|24845.4|24865.4|24845.4|24865.4|24845.4|0
1725025760000|2024-08-30 13:49:20|||||||||1
1725025770000|2024-08-30 13:49:30|24867.7|24847.7|24865.7|24845.7|24867.7|24847.7|24865.7|24845.7|1
1725025780000|2024-08-30 13:49:40|24865.4|24845.4|24855.4|24835.4|24865.4|24845.4|24850.4|24830.4|10
1725025790000|2024-08-30 13:49:50|24857.9|24837.9|24860.2|24840.2|24860.2|24840.2|24857.9|24837.9|0
1725025800000|2024-08-30 13:50:00|24860.7|24840.7|24877.7|24857.7|24877.7|24857.7|24860.7|24840.7|5
1725025810000|2024-08-30 13:50:10|||||||||1
1725025820000|2024-08-30 13:50:20|24880.4|24860.4|24880.4|24860.4|24880.4|24860.4|24880.4|24860.4|1
1725025840000|2024-08-30 13:50:40|24882.7|24862.7|24882.7|24862.7|24882.7|24862.7|24882.7|24862.7|7
1725025850000|2024-08-30 13:50:50|24884.9|24864.9|24885.2|24865.2|24885.4|24865.4|24882.7|24862.7|1
1725025870000|2024-08-30 13:51:10|24882.9|24862.9|24885.2|24865.2|24885.2|24865.2|24882.9|24862.9|1
1725025900000|2024-08-30 13:51:40|24887.7|24867.7|24887.7|24867.7|24887.7|24867.7|24887.7|24867.7|5
1725025910000|2024-08-30 13:51:50|24890.2|24870.2|24885.4|24865.4|24890.2|24870.2|24885.4|24865.4|10
1725025920000|2024-08-30 13:52:00|24882.9|24862.9|24882.9|24862.9|24885.2|24865.2|24882.9|24862.9|2
1725025930000|2024-08-30 13:52:10|24885.2|24865.2|24882.9|24862.9|24885.2|24865.2|24882.7|24862.7|0
1725025940000|2024-08-30 13:52:20|24880.4|24860.4|24890.4|24870.4|24890.4|24870.4|24880.4|24860.4|2
1725025960000|2024-08-30 13:52:40|24892.9|24872.9|24892.9|24872.9|24892.9|24872.9|24892.9|24872.9|1
1725025970000|2024-08-30 13:52:50|24895.2|24875.2|24897.9|24877.9|24900.4|24880.4|24895.2|24875.2|6
1725025980000|2024-08-30 13:53:00|24895.4|24875.4|24900.4|24880.4|24900.4|24880.4|24895.4|24875.4|1
1725025990000|2024-08-30 13:53:10|24898.2|24878.2|24900.4|24880.4|24900.4|24880.4|24898.2|24878.2|1
1725026000000|2024-08-30 13:53:20|24898.2|24878.2|24902.9|24882.9|24902.9|24882.9|24898.2|24878.2|2
1725026010000|2024-08-30 13:53:30|24900.4|24880.4|24905.4|24885.4|24905.4|24885.4|24900.4|24880.4|1
1725026030000|2024-08-30 13:53:50|24902.9|24882.9|24900.4|24880.4|24902.9|24882.9|24900.4|24880.4|0
1725026060000|2024-08-30 13:54:20|24902.7|24882.7|24893.5|24873.5|24902.9|24882.9|24893.5|24873.5|56
1725026070000|2024-08-30 13:54:30|24893.2|24873.2|24892.7|24872.7|24893.2|24873.2|24892.7|24872.7|0
1725026080000|2024-08-30 13:54:40|24895.4|24875.4|24892.7|24872.7|24895.4|24875.4|24892.7|24872.7|3
1725026090000|2024-08-30 13:54:50|24890.4|24870.4|24887.9|24867.9|24890.4|24870.4|24887.9|24867.9|0
1725026100000|2024-08-30 13:55:00|24885.7|24865.7|24880.7|24860.7|24885.7|24865.7|24878.5|24858.5|2
1725026110000|2024-08-30 13:55:10|24878.5|24858.5|24875.7|24855.7|24878.5|24858.5|24875.7|24855.7|2
1725026120000|2024-08-30 13:55:20|24875.4|24855.4|24875.4|24855.4|24875.4|24855.4|24875.4|24855.4|1
1725026130000|2024-08-30 13:55:30|24873.2|24853.2|24872.9|24852.9|24875.4|24855.4|24872.9|24852.9|4
1725026140000|2024-08-30 13:55:40|24875.4|24855.4|24885.7|24865.7|24885.7|24865.7|24875.4|24855.4|13
1725026150000|2024-08-30 13:55:50|24888.2|24868.2|24890.4|24870.4|24890.4|24870.4|24888.2|24868.2|1
1725026160000|2024-08-30 13:56:00|24888.2|24868.2|24888.2|24868.2|24888.2|24868.2|24888.2|24868.2|2
1725026170000|2024-08-30 13:56:10|24892.7|24872.7|24890.7|24870.7|24895.4|24875.4|24890.7|24870.7|4
1725026180000|2024-08-30 13:56:20|24886.2|24866.2|24888.5|24868.5|24888.5|24868.5|24881.2|24861.2|2
1725026190000|2024-08-30 13:56:30|24908.6|24888.6|24905.7|24885.7|24914.4|24894.4|24905.7|24885.7|57
1725026200000|2024-08-30 13:56:40|24907.9|24887.9|24903.2|24883.2|24907.9|24887.9|24903.2|24883.2|2
1725026210000|2024-08-30 13:56:50|24902.9|24882.9|24900.4|24880.4|24902.9|24882.9|24900.4|24880.4|6
1725026220000|2024-08-30 13:57:00|24897.9|24877.9|24912.7|24892.7|24912.7|24892.7|24897.9|24877.9|4
1725026230000|2024-08-30 13:57:10|24915.2|24895.2|24910.2|24890.2|24915.2|24895.2|24907.9|24887.9|47
1725026240000|2024-08-30 13:57:20|24905.7|24885.7|24912.9|24892.9|24915.4|24895.4|24905.4|24885.4|35
1725026250000|2024-08-30 13:57:30|24910.4|24890.4|24910.4|24890.4|24915.7|24895.7|24910.4|24890.4|73
1725026260000|2024-08-30 13:57:40|24905.4|24885.4|24905.4|24885.4|24905.4|24885.4|24905.4|24885.4|6
1725026270000|2024-08-30 13:57:50|24897.9|24877.9|24888.2|24868.2|24897.9|24877.9|24888.2|24868.2|3
1725026280000|2024-08-30 13:58:00|24887.9|24867.9|24897.9|24877.9|24897.9|24877.9|24887.9|24867.9|4
1725026300000|2024-08-30 13:58:20|24895.4|24875.4|24897.9|24877.9|24897.9|24877.9|24893.2|24873.2|0
1725026310000|2024-08-30 13:58:30|24893.5|24873.5|24893.2|24873.2|24893.5|24873.5|24893.2|24873.2|0
1725026320000|2024-08-30 13:58:40|24897.9|24877.9|24893.2|24873.2|24897.9|24877.9|24893.2|24873.2|0
1725026340000|2024-08-30 13:59:00|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|0
1725026350000|2024-08-30 13:59:10|24895.7|24875.7|24897.9|24877.9|24897.9|24877.9|24895.7|24875.7|0
1725026360000|2024-08-30 13:59:20|||||||||1
1725026370000|2024-08-30 13:59:30|24900.2|24880.2|24895.4|24875.4|24900.2|24880.2|24895.4|24875.4|0
1725026380000|2024-08-30 13:59:40|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|1
1725026390000|2024-08-30 13:59:50|24900.4|24880.4|24900.4|24880.4|24900.4|24880.4|24900.4|24880.4|3
1725026400000|2024-08-30 14:00:00|24902.9|24882.9|24910.4|24890.4|24910.4|24890.4|24902.9|24882.9|10
1725026410000|2024-08-30 14:00:10|24907.9|24887.9|24910.4|24890.4|24910.4|24890.4|24907.9|24887.9|2
1725026420000|2024-08-30 14:00:20|||||||||4
1725026430000|2024-08-30 14:00:30|||||||||7
1725026440000|2024-08-30 14:00:40|24908.2|24888.2|24901|24881|24908.2|24888.2|24901|24881|22
1725026450000|2024-08-30 14:00:50|24898.7|24878.7|24895.7|24875.7|24898.7|24878.7|24895.7|24875.7|10
1725026460000|2024-08-30 14:01:00|24892.9|24872.9|24895.4|24875.4|24895.4|24875.4|24892.9|24872.9|5
1725026470000|2024-08-30 14:01:10|||||||||5
1725026480000|2024-08-30 14:01:20|24900.4|24880.4|24905.7|24885.7|24913.2|24893.2|24900.4|24880.4|31
1725026490000|2024-08-30 14:01:30|24902.9|24882.9|24900.7|24880.7|24902.9|24882.9|24900.7|24880.7|3
1725026500000|2024-08-30 14:01:40|24902.9|24882.9|24917.7|24877.7|24917.7|24885.4|24902.9|24877.7|1
1725026510000|2024-08-30 14:01:50|24912.1|24892.1|24915.2|24895.2|24915.2|24895.2|24912.1|24892.1|1
1725026520000|2024-08-30 14:02:00|24912.9|24892.9|24915.7|24895.7|24915.7|24895.7|24912.9|24892.9|10
1725026530000|2024-08-30 14:02:10|24913.2|24893.2|24915.7|24895.7|24915.7|24895.7|24913.2|24893.2|0
1725026540000|2024-08-30 14:02:20|24913.2|24893.2|24915.7|24895.7|24915.7|24895.7|24913.2|24893.2|0
1725026550000|2024-08-30 14:02:30|24918.2|24898.2|24922.7|24902.7|24922.7|24902.7|24918.2|24898.2|53
1725026560000|2024-08-30 14:02:40|24924.9|24904.9|24930.7|24910.7|24930.7|24910.7|24922.7|24902.7|20
1725026570000|2024-08-30 14:02:50|24928.4|24908.4|24930.7|24910.7|24930.7|24910.7|24928.2|24908.2|6
1725026580000|2024-08-30 14:03:00|24930.4|24910.4|24927.4|24907.4|24932.7|24912.7|24927.4|24907.4|24
1725026590000|2024-08-30 14:03:10|24917.9|24897.9|24917.9|24897.9|24917.9|24897.9|24917.9|24897.9|7
1725026600000|2024-08-30 14:03:20|24913.4|24893.4|24912.9|24892.9|24913.4|24893.4|24910.7|24890.7|31
1725026610000|2024-08-30 14:03:30|24913.2|24893.2|24922.7|24902.7|24922.7|24902.7|24913.2|24893.2|2
1725026620000|2024-08-30 14:03:40|24929.4|24909.4|24930.2|24910.2|24930.2|24910.2|24929.4|24909.4|30
1725026640000|2024-08-30 14:04:00|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|3
1725026650000|2024-08-30 14:04:10|24932.7|24912.7|24932.7|24912.7|24932.7|24912.7|24932.7|24912.7|5
1725026660000|2024-08-30 14:04:20|24932.9|24912.9|24932.9|24912.9|24932.9|24912.9|24932.9|24912.9|10
1725026670000|2024-08-30 14:04:30|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|4
1725026680000|2024-08-30 14:04:40|24927.9|24907.9|24927.9|24907.9|24927.9|24907.9|24927.9|24907.9|7
1725026690000|2024-08-30 14:04:50|24925.4|24905.4|24920.2|24900.2|24925.4|24905.4|24920.2|24900.2|3
1725026700000|2024-08-30 14:05:00|24915.7|24895.7|24917.9|24897.9|24919.6|24899.6|24912.9|24892.9|26
1725026710000|2024-08-30 14:05:10|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|1
1725026720000|2024-08-30 14:05:20|24922.9|24902.9|24922.9|24902.9|24922.9|24902.9|24922.9|24902.9|1
1725026740000|2024-08-30 14:05:40|24920.7|24900.7|24910.4|24890.4|24922.9|24902.9|24910.4|24890.4|18
1725026750000|2024-08-30 14:05:50|24910.2|24890.2|24917.6|24897.6|24917.6|24897.6|24910.2|24890.2|3
1725026760000|2024-08-30 14:06:00|24915.4|24895.4|24915.9|24895.9|24915.9|24895.9|24915.4|24895.4|20
1725026780000|2024-08-30 14:06:20|24917.3|24897.3|24926.2|24906.2|24926.2|24906.2|24917.3|24897.3|9
1725026790000|2024-08-30 14:06:30|24928.4|24908.4|24928.4|24908.4|24928.4|24908.4|24928.4|24908.4|0
1725026800000|2024-08-30 14:06:40|24931.2|24911.2|24931.2|24911.2|24931.2|24911.2|24931.2|24911.2|12
1725026810000|2024-08-30 14:06:50|24926.2|24906.2|24910.9|24890.9|24926.2|24906.2|24908.7|24888.7|17
1725026820000|2024-08-30 14:07:00|24908.4|24888.4|24900.9|24880.9|24910.9|24890.9|24900.9|24880.9|5
1725026830000|2024-08-30 14:07:10|24903.4|24883.4|24901.2|24881.2|24903.4|24883.4|24901.2|24881.2|2
1725026840000|2024-08-30 14:07:20|24906.2|24886.2|24903.7|24883.7|24906.2|24886.2|24900.9|24880.9|4
1725026850000|2024-08-30 14:07:30|24908.7|24888.7|24906.5|24886.5|24908.7|24888.7|24906.5|24886.5|0
1725026860000|2024-08-30 14:07:40|24905.9|24885.9|24903.7|24883.7|24905.9|24885.9|24903.7|24883.7|2
1725026870000|2024-08-30 14:07:50|||||||||1
1725026880000|2024-08-30 14:08:00|24904|24884|24913.4|24893.4|24913.4|24893.4|24904|24884|4
1725026920000|2024-08-30 14:08:40|24916.2|24896.2|24918.7|24898.7|24918.7|24898.7|24916.2|24896.2|4
1725026930000|2024-08-30 14:08:50|||||||||3
1725026940000|2024-08-30 14:09:00|24920.9|24900.9|24918.7|24898.7|24920.9|24900.9|24918.7|24898.7|0
1725026950000|2024-08-30 14:09:10|24916.2|24896.2|24909.2|24889.2|24918.7|24898.7|24909.2|24889.2|28
1725026970000|2024-08-30 14:09:30|24908.7|24888.7|24914|24894|24914|24894|24908.7|24888.7|1
1725026980000|2024-08-30 14:09:40|24916.2|24896.2|24911.5|24891.5|24916.2|24896.2|24911.5|24891.5|3
1725026990000|2024-08-30 14:09:50|||||||||2
1725027000000|2024-08-30 14:10:00|24916.2|24896.2|24914.2|24894.2|24920.7|24900.7|24914.2|24894.2|10
1725027020000|2024-08-30 14:10:20|24916.5|24896.5|24914.2|24894.2|24916.5|24896.5|24914.2|24894.2|3
1725027030000|2024-08-30 14:10:30|24916.5|24896.5|24929.2|24909.2|24934.5|24909.2|24916.5|24894.5|4
1725027040000|2024-08-30 14:10:40|24926.5|24906.5|24926.5|24906.5|24926.5|24906.5|24926.5|24906.5|1
1725027050000|2024-08-30 14:10:50|24924|24904|24919.2|24899.2|24924|24904|24919.2|24899.2|9
1725027060000|2024-08-30 14:11:00|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|4
1725027070000|2024-08-30 14:11:10|24921.5|24901.5|24916.7|24896.7|24921.5|24901.5|24916.7|24896.7|13
1725027090000|2024-08-30 14:11:30|24914|24894|24914|24894|24914|24894|24914|24894|3
1725027100000|2024-08-30 14:11:40|24911.7|24891.7|24913.7|24893.7|24913.7|24893.7|24911.5|24891.5|1
1725027120000|2024-08-30 14:12:00|24914|24894|24914|24894|24914|24894|24911.5|24891.5|0
1725027130000|2024-08-30 14:12:10|24916.2|24896.2|24931.5|24911.5|24931.5|24911.5|24914|24894|11
1725027140000|2024-08-30 14:12:20|||||||||3
1725027150000|2024-08-30 14:12:30|24933.7|24913.7|24936.2|24916.2|24936.2|24916.2|24933.7|24913.7|0
1725027160000|2024-08-30 14:12:40|24931.5|24911.5|24931.5|24911.5|24931.5|24911.5|24931.5|24911.5|7
1725027170000|2024-08-30 14:12:50|24929.2|24909.2|24934|24914|24934|24914|24926.7|24906.7|10
1725027180000|2024-08-30 14:13:00|24939|24919|24944.2|24924.2|24946.5|24926.5|24939|24919|10
1725027190000|2024-08-30 14:13:10|24946.5|24926.5|24944|24924|24946.5|24926.5|24944|24924|3
1725027210000|2024-08-30 14:13:30|||||||||1
1725027220000|2024-08-30 14:13:40|||||||||1
1725027230000|2024-08-30 14:13:50|24946.2|24926.2|24946.2|24926.2|24946.2|24926.2|24946.2|24926.2|2
1725027240000|2024-08-30 14:14:00|24948.4|24928.4|24953.4|24933.4|24953.4|24933.4|24948.4|24928.4|3
1725027250000|2024-08-30 14:14:10|24956.2|24936.2|24971.2|24951.2|24973.7|24953.4|24956.2|24932.9|29
1725027260000|2024-08-30 14:14:20|||||||||1
1725027270000|2024-08-30 14:14:30|24970.9|24950.9|24968.7|24948.7|24971.2|24951.2|24968.7|24948.7|2
1725027280000|2024-08-30 14:14:40|24964.2|24944.2|24954.2|24934.2|24964.2|24944.2|24954.2|24934.2|8
1725027290000|2024-08-30 14:14:50|24952|24932|24954|24934|24954|24934|24951.7|24931.7|0
1725027310000|2024-08-30 14:15:10|24956.5|24936.5|24951.7|24931.7|24956.5|24936.5|24951.7|24931.7|6
1725027320000|2024-08-30 14:15:20|24953.7|24933.7|24951.5|24931.5|24953.7|24933.7|24949.2|24929.2|4
1725027330000|2024-08-30 14:15:30|24953.7|24933.7|24956.5|24936.5|24956.5|24936.5|24951.5|24931.5|1
1725027340000|2024-08-30 14:15:40|24951.5|24931.5|24951.5|24931.5|24951.5|24931.5|24951.2|24931.2|4
1725027350000|2024-08-30 14:15:50|24954|24934|24953.7|24933.7|24954|24934|24951.5|24931.5|0
1725027360000|2024-08-30 14:16:00|||||||||5
1725027370000|2024-08-30 14:16:10|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|2
1725027380000|2024-08-30 14:16:20|24949|24929|24949|24929|24949|24929|24949|24929|0
1725027390000|2024-08-30 14:16:30|24946.5|24926.5|24942|24922|24946.5|24926.5|24942|24922|4
1725027400000|2024-08-30 14:16:40|||||||||1
1725027410000|2024-08-30 14:16:50|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|0
1725027420000|2024-08-30 14:17:00|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|2
1725027430000|2024-08-30 14:17:10|24931.7|24911.7|24929.2|24909.2|24931.7|24911.7|24927|24907|1
1725027440000|2024-08-30 14:17:20|24927|24907|24927|24907|24927|24907|24927|24907|4
1725027450000|2024-08-30 14:17:30|24924.7|24904.7|24924.5|24904.5|24924.7|24904.7|24924.5|24904.5|0
1725027460000|2024-08-30 14:17:40|24924.2|24904.2|24917|24897|24924.2|24904.2|24917|24897|1
1725027470000|2024-08-30 14:17:50|24916.7|24896.7|24914.2|24894.2|24916.7|24896.7|24914.2|24894.2|2
1725027480000|2024-08-30 14:18:00|24916.5|24896.5|24921.5|24901.5|24921.5|24901.5|24916.5|24896.5|4
1725027490000|2024-08-30 14:18:10|24919.2|24899.2|24919.2|24899.2|24921.5|24901.5|24919.2|24899.2|3
1725027500000|2024-08-30 14:18:20|24921.7|24901.7|24919.5|24899.5|24921.7|24901.7|24919.5|24899.5|1
1725027510000|2024-08-30 14:18:30|24919|24899|24919|24899|24919|24899|24919|24899|0
1725027520000|2024-08-30 14:18:40|24914.2|24894.2|24914.5|24894.5|24919|24899|24914.2|24894.2|0
1725027530000|2024-08-30 14:18:50|24919|24899|24914.2|24894.2|24919|24899|24914.2|24894.2|0
1725027540000|2024-08-30 14:19:00|||||||||2
1725027550000|2024-08-30 14:19:10|24912|24892|24911.4|24891.4|24912|24892|24906.7|24886.7|1
1725027560000|2024-08-30 14:19:20|24909.2|24889.2|24913.9|24893.9|24913.9|24893.9|24909.2|24889.2|3
1725027570000|2024-08-30 14:19:30|24911.4|24891.4|24911.4|24891.4|24911.4|24891.4|24911.4|24891.4|2
1725027580000|2024-08-30 14:19:40|24912|24892|24916.4|24896.4|24916.4|24896.4|24912|24892|2
1725027590000|2024-08-30 14:19:50|24918.7|24898.7|24921.2|24901.2|24923.4|24903.4|24918.7|24898.7|4
1725027610000|2024-08-30 14:20:10|24916.4|24896.4|24908.9|24888.9|24916.4|24896.4|24908.9|24888.9|4
1725027620000|2024-08-30 14:20:20|24906.7|24886.7|24904.2|24884.2|24908.9|24888.9|24904.2|24884.2|0
1725027630000|2024-08-30 14:20:30|||||||||1
1725027640000|2024-08-30 14:20:40|24906.4|24886.4|24903.9|24883.9|24906.7|24886.7|24903.9|24883.9|1
1725027650000|2024-08-30 14:20:50|24908.9|24888.9|24908.9|24888.9|24908.9|24888.9|24908.9|24888.9|2
1725027660000|2024-08-30 14:21:00|24906.4|24886.4|24906.4|24886.4|24906.4|24886.4|24906.4|24886.4|0
1725027670000|2024-08-30 14:21:10|24904.2|24884.2|24904.2|24884.2|24904.2|24884.2|24904.2|24884.2|3
1725027680000|2024-08-30 14:21:20|24901.7|24881.7|24896.7|24876.7|24901.7|24881.7|24896.7|24876.7|5
1725027690000|2024-08-30 14:21:30|||||||||1
1725027700000|2024-08-30 14:21:40|24892.2|24872.2|24892.2|24872.2|24892.2|24872.2|24892.2|24872.2|2
1725027710000|2024-08-30 14:21:50|24896.7|24876.7|24911.4|24891.4|24911.4|24891.4|24896.7|24876.7|8
1725027720000|2024-08-30 14:22:00|24945.9|24925.9|24950.9|24930.9|24950.9|24930.9|24945.9|24925.9|2
1725027730000|2024-08-30 14:22:10|24951.4|24931.4|24956.4|24936.4|24956.4|24936.4|24951.4|24931.4|4
1725027740000|2024-08-30 14:22:20|24953.7|24933.7|24946.2|24926.2|24953.7|24933.7|24946.2|24926.2|5
1725027750000|2024-08-30 14:22:30|24951.2|24931.2|24968.9|24948.9|24968.9|24948.9|24951.2|24931.2|5
1725027760000|2024-08-30 14:22:40|24971.2|24951.2|24981.2|24961.2|24981.2|24961.2|24971.2|24951.2|64
1725027770000|2024-08-30 14:22:50|24976.4|24956.4|24976.4|24956.4|24976.4|24956.4|24976.4|24956.4|3
1725027780000|2024-08-30 14:23:00|24976.2|24956.2|24968.9|24948.9|24976.2|24956.2|24968.9|24948.9|4
1725027790000|2024-08-30 14:23:10|24968.4|24948.4|24968.4|24948.4|24968.4|24948.4|24968.4|24948.4|0
1725027820000|2024-08-30 14:23:40|24966.2|24946.2|24966.2|24946.2|24966.2|24946.2|24966.2|24946.2|0
1725027830000|2024-08-30 14:23:50|24965.9|24945.9|24963.4|24943.4|24965.9|24945.9|24963.4|24943.4|3
1725027840000|2024-08-30 14:24:00|24960.6|24940.6|24958.4|24938.4|24960.6|24940.6|24958.4|24938.4|0
1725027850000|2024-08-30 14:24:10|24956.2|24936.2|24956.2|24936.2|24956.2|24936.2|24953.7|24933.7|1
1725027860000|2024-08-30 14:24:20|24958.4|24938.4|24960.9|24940.9|24960.9|24940.9|24958.4|24938.4|2
1725027870000|2024-08-30 14:24:30|24958.4|24938.4|24960.9|24940.9|24960.9|24940.9|24958.4|24938.4|0
1725027880000|2024-08-30 14:24:40|24963.4|24943.4|24965.9|24945.9|24965.9|24945.9|24963.4|24943.4|5
1725027900000|2024-08-30 14:25:00|||||||||3
1725027910000|2024-08-30 14:25:10|24963.4|24943.4|24951.2|24931.2|24963.4|24943.4|24951.2|24931.2|7
1725027930000|2024-08-30 14:25:30|24955.9|24935.9|24953.4|24933.4|24955.9|24935.9|24953.4|24933.4|7
1725027940000|2024-08-30 14:25:40|24950.9|24930.9|24953.1|24933.1|24953.1|24933.1|24950.9|24930.9|3
1725027950000|2024-08-30 14:25:50|24950.9|24930.9|24941.2|24921.2|24953.9|24930.9|24941.2|24913.9|2
1725027960000|2024-08-30 14:26:00|24938.9|24918.9|24938.4|24918.4|24943.4|24923.4|24938.4|24918.4|7
1725027970000|2024-08-30 14:26:10|24938.9|24918.9|24968.4|24908.4|24968.4|24921.2|24938.9|24908.4|5
1725027980000|2024-08-30 14:26:20|24956.2|24916.2|24953.7|24933.7|24956.2|24933.7|24953.4|24916.2|14
1725027990000|2024-08-30 14:26:30|24953.4|24933.4|24955.9|24935.9|24958.1|24938.1|24953.4|24933.4|1
1725028000000|2024-08-30 14:26:40|24955.6|24935.6|24958.1|24938.1|24958.1|24938.1|24953.4|24933.4|2
1725028010000|2024-08-30 14:26:50|24955.6|24935.6|24958.1|24938.1|24958.1|24938.1|24955.6|24935.6|1
1725028020000|2024-08-30 14:27:00|24955.9|24935.9|24958.4|24938.4|24958.4|24938.4|24955.9|24935.9|9
1725028030000|2024-08-30 14:27:10|24960.9|24940.9|24968.4|24948.4|24968.4|24948.4|24960.9|24940.9|2
1725028040000|2024-08-30 14:27:20|24970.9|24950.9|24970.9|24950.9|24970.9|24950.9|24968.4|24948.4|3
1725028050000|2024-08-30 14:27:30|24968.1|24948.1|24975.9|24955.9|24975.9|24955.9|24965.9|24945.9|17
1725028060000|2024-08-30 14:27:40|24978.4|24958.4|24978.4|24958.4|24978.4|24958.4|24978.4|24958.4|1
1725028070000|2024-08-30 14:27:50|24980.9|24960.9|24980.9|24960.9|24980.9|24960.9|24980.9|24960.9|11
1725028080000|2024-08-30 14:28:00|||||||||1
1725028090000|2024-08-30 14:28:10|24978.4|24958.4|24978.4|24958.4|24978.4|24958.4|24978.4|24958.4|2
1725028100000|2024-08-30 14:28:20|24978.7|24958.7|24980.9|24960.9|24983.4|24963.4|24978.7|24958.7|10
1725028110000|2024-08-30 14:28:30|24978.7|24958.7|24980.9|24960.9|24980.9|24960.9|24978.4|24958.4|5
1725028130000|2024-08-30 14:28:50|24980.1|24960.1|24973.7|24953.7|24980.1|24960.1|24973.7|24953.7|4
1725028150000|2024-08-30 14:29:10|24971.2|24951.2|24968.7|24948.7|24971.2|24951.2|24968.7|24948.7|0
1725028160000|2024-08-30 14:29:20|24970.9|24950.9|24973.4|24953.4|24973.4|24953.4|24968.7|24948.7|39
1725028180000|2024-08-30 14:29:40|24980.4|24960.4|24992.9|24972.9|24992.9|24972.9|24980.4|24960.4|46
1725028190000|2024-08-30 14:29:50|24997.9|24977.9|24997.9|24977.9|24997.9|24977.9|24997.9|24977.9|7
1725028200000|2024-08-30 14:30:00|24995.6|24975.6|24998.1|24978.1|25000.4|24980.4|24995.6|24975.6|2
1725028210000|2024-08-30 14:30:10|25000.4|24980.4|25025.4|25005.4|25025.6|25005.6|25000.4|24980.4|19
1725028220000|2024-08-30 14:30:20|25027.9|25007.9|25030.4|25010.4|25030.4|25010.4|25027.9|25007.9|5
1725028230000|2024-08-30 14:30:30|25032.6|25012.6|25030.4|25010.4|25035.4|25015.4|25030.4|25010.4|15
1725028240000|2024-08-30 14:30:40|25027.9|25007.9|25020.4|25000.4|25027.9|25007.9|25020.4|25000.4|1
1725028250000|2024-08-30 14:30:50|25017.9|24997.9|25020.4|25000.4|25020.4|25000.4|25017.9|24997.9|0
1725028270000|2024-08-30 14:31:10|25015.4|24995.4|25015.4|24995.4|25015.4|24995.4|25015.4|24995.4|1
1725028280000|2024-08-30 14:31:20|25015.1|24995.1|24995.9|24975.9|25015.1|24995.1|24995.9|24973.7|8
1725028290000|2024-08-30 14:31:30|24998.1|24978.1|25003.4|24983.4|25003.4|24983.4|24998.1|24978.1|7
1725028300000|2024-08-30 14:31:40|25005.6|24985.6|25012.9|24992.9|25012.9|24992.9|25005.6|24985.6|7
1725028320000|2024-08-30 14:32:00|25012.6|24992.6|25010.4|24990.4|25012.6|24992.6|25010.4|24990.4|2
1725028330000|2024-08-30 14:32:10|25007.9|24987.9|25005.6|24985.6|25007.9|24987.9|25005.6|24985.6|6
1725028340000|2024-08-30 14:32:20|25005.4|24985.4|25007.9|24987.9|25007.9|24987.9|25005.4|24985.4|3
1725028350000|2024-08-30 14:32:30|25007.6|24987.6|25010.1|24990.1|25010.1|24990.1|25007.6|24987.6|1
1725028360000|2024-08-30 14:32:40|25012.3|24992.3|25012.6|24992.6|25012.6|24992.6|25010.1|24990.1|3
1725028380000|2024-08-30 14:33:00|25012.9|24992.9|25010.6|24990.6|25012.9|24992.9|25010.6|24990.6|2
1725028390000|2024-08-30 14:33:10|25015.1|24995.1|25015.1|24995.1|25015.1|24995.1|25015.1|24995.1|1
1725028400000|2024-08-30 14:33:20|25015.4|24995.4|25015.4|24995.4|25015.4|24995.4|25015.4|24995.4|2
1725028410000|2024-08-30 14:33:30|25015.6|24995.6|25017.9|24997.9|25017.9|24997.9|25015.6|24995.6|1
1725028420000|2024-08-30 14:33:40|25015.4|24995.4|25013.1|24993.1|25015.4|24995.4|25013.1|24993.1|0
1725028430000|2024-08-30 14:33:50|25010.9|24990.9|25010.9|24990.9|25010.9|24990.9|25010.9|24990.9|0
1725028440000|2024-08-30 14:34:00|25008.4|24988.4|25005.9|24985.9|25008.4|24988.4|25000.6|24980.6|25
1725028450000|2024-08-30 14:34:10|25010.6|24990.6|25020.9|25000.9|25020.9|25000.9|25010.6|24990.6|7
1725028460000|2024-08-30 14:34:20|25018.4|24998.4|25015.9|24995.9|25018.4|24998.4|25015.9|24995.9|4
1725028470000|2024-08-30 14:34:30|25013.4|24993.4|25010.9|24990.9|25013.4|24993.4|25008.7|24988.7|3
1725028480000|2024-08-30 14:34:40|25008.7|24988.7|25005.9|24985.9|25010.9|24990.9|25005.9|24985.9|1
1725028490000|2024-08-30 14:34:50|25008.4|24988.4|25008.7|24988.7|25008.9|24988.9|25008.4|24988.4|14
1725028500000|2024-08-30 14:35:00|25008.4|24988.4|25003.4|24983.4|25008.4|24988.4|24999.2|24979.2|4
1725028510000|2024-08-30 14:35:10|25005.6|24985.6|25010.4|24990.4|25010.4|24990.4|25003.4|24983.4|7
1725028520000|2024-08-30 14:35:20|25012.9|24992.9|25023.4|25003.4|25023.4|25003.4|25012.9|24992.9|4
1725028530000|2024-08-30 14:35:30|25025.6|25005.6|25030.9|25010.9|25030.9|25010.9|25025.6|25005.6|6
1725028540000|2024-08-30 14:35:40|25033.4|25013.4|25033.4|25013.4|25033.4|25013.4|25033.4|25013.4|3
1725028550000|2024-08-30 14:35:50|||||||||3
1725028560000|2024-08-30 14:36:00|25035.6|25015.6|25035.6|25015.6|25038.1|25018.1|25035.6|25015.6|8
1725028570000|2024-08-30 14:36:10|25038.4|25018.4|25038.4|25018.4|25038.4|25018.4|25038.4|25018.4|4
1725028580000|2024-08-30 14:36:20|25035.9|25015.9|25038.4|25018.4|25038.4|25018.4|25035.9|25015.9|11
1725028590000|2024-08-30 14:36:30|25045.9|25025.9|25055.4|25035.4|25055.4|25035.4|25045.9|25025.9|11
1725028600000|2024-08-30 14:36:40|25055.9|25035.9|25060.4|25040.4|25060.4|25040.4|25055.9|25035.9|4
1725028610000|2024-08-30 14:36:50|25053.1|25033.1|25038.4|25018.4|25053.1|25033.1|25038.4|25018.4|9
1725028620000|2024-08-30 14:37:00|25036.2|25016.2|25021.2|25001.2|25038.7|25016.2|25021.2|24998.7|4
1725028630000|2024-08-30 14:37:10|25020.9|25000.9|25001.2|24981.2|25020.9|25000.9|24998.9|24978.9|3
1725028640000|2024-08-30 14:37:20|24996.4|24976.4|24977.7|24957.7|24996.4|24976.4|24977.7|24957.7|65
1725028650000|2024-08-30 14:37:30|24975.9|24955.9|24980.9|24960.9|24980.9|24960.9|24975.9|24955.9|1
1725028660000|2024-08-30 14:37:40|24980.6|24960.6|25010.9|24990.9|25013.4|24990.9|24978.4|24958.4|24
1725028670000|2024-08-30 14:37:50|25008.4|24988.4|25005.9|24985.9|25008.4|24988.4|25005.9|24985.9|4
1725028680000|2024-08-30 14:38:00|25008.1|24988.1|25013.1|24993.1|25013.1|24993.1|25008.1|24988.1|15
1725028690000|2024-08-30 14:38:10|25013.4|24993.4|25013.4|24993.4|25013.4|24993.4|25008.4|24988.4|1
1725028700000|2024-08-30 14:38:20|25008.7|24988.7|25010.9|24990.9|25010.9|24990.9|25008.4|24988.4|1
1725028710000|2024-08-30 14:38:30|25006.2|24986.2|25003.4|24983.4|25006.2|24986.2|25003.4|24983.4|3
1725028730000|2024-08-30 14:38:50|25001.2|24981.2|25003.4|24983.4|25003.4|24983.4|25001.2|24981.2|0
1725028740000|2024-08-30 14:39:00|25001.2|24981.2|24998.7|24978.7|25001.2|24981.2|24998.7|24978.7|0
1725028750000|2024-08-30 14:39:10|25003.4|24983.4|24998.9|24978.9|25003.4|24983.4|24998.9|24978.9|0
1725028760000|2024-08-30 14:39:20|25001.2|24981.2|24985.9|24965.9|25001.2|24981.2|24985.9|24965.9|12
1725028770000|2024-08-30 14:39:30|24988.4|24968.4|24983.6|24963.6|24988.4|24968.4|24983.6|24963.6|2
1725028780000|2024-08-30 14:39:40|24985.9|24965.9|24983.6|24963.6|24986.1|24966.1|24983.6|24963.6|0
1725028790000|2024-08-30 14:39:50|24986.1|24966.1|24978.9|24958.9|24986.1|24966.1|24976.4|24956.4|9
1725028800000|2024-08-30 14:40:00|24978.1|24958.1|24978.6|24958.6|24978.6|24958.6|24978.1|24958.1|2
1725028810000|2024-08-30 14:40:10|24978.9|24958.9|24990.9|24970.9|24990.9|24970.9|24978.9|24958.9|10
1725028820000|2024-08-30 14:40:20|24988.6|24968.6|24988.6|24968.6|24988.6|24968.6|24988.6|24968.6|0
1725028830000|2024-08-30 14:40:30|24988.4|24968.4|24981.1|24961.1|24988.4|24968.4|24981.1|24961.1|5
1725028840000|2024-08-30 14:40:40|24983.4|24963.4|24973.4|24953.4|24983.4|24963.4|24973.4|24953.4|1
1725028850000|2024-08-30 14:40:50|24971.1|24951.1|24943.4|24923.4|24973.1|24953.1|24942.7|24917.2|13
1725028860000|2024-08-30 14:41:00|24948.4|24928.4|24963.6|24943.6|24963.6|24943.6|24948.4|24928.4|11
1725028870000|2024-08-30 14:41:10|24965.9|24945.9|24970.9|24950.9|24970.9|24950.9|24965.9|24945.9|2
1725028880000|2024-08-30 14:41:20|24968.6|24948.6|24980.6|24960.6|24980.6|24960.6|24968.6|24948.6|5
1725028890000|2024-08-30 14:41:30|24980.9|24960.9|24978.4|24958.4|24983.4|24963.4|24978.4|24958.4|8
1725028900000|2024-08-30 14:41:40|24978.1|24958.1|24971.1|24951.1|24978.1|24958.1|24971.1|24951.1|1
1725028910000|2024-08-30 14:41:50|24973.4|24953.4|24968.4|24948.4|24973.6|24953.6|24968.4|24948.4|4
1725028920000|2024-08-30 14:42:00|24966.1|24946.1|24968.1|24948.1|24968.6|24948.6|24963.6|24943.6|1
1725028930000|2024-08-30 14:42:10|24965.9|24945.9|24965.9|24945.9|24965.9|24945.9|24965.9|24945.9|0
1725028940000|2024-08-30 14:42:20|24963.6|24943.6|24963.4|24943.4|24965.9|24945.9|24963.4|24943.4|6
1725028950000|2024-08-30 14:42:30|24965.9|24945.9|24965.9|24945.9|24965.9|24945.9|24965.9|24945.9|0
1725028960000|2024-08-30 14:42:40|24968.4|24948.4|24968.4|24948.4|24968.4|24948.4|24968.4|24948.4|2
1725028970000|2024-08-30 14:42:50|24963.9|24943.9|24973.4|24953.4|24973.4|24953.4|24963.6|24943.6|8
1725028980000|2024-08-30 14:43:00|24971.1|24951.1|24968.6|24948.6|24971.1|24951.1|24968.6|24948.6|1
1725028990000|2024-08-30 14:43:10|24970.9|24950.9|24970.9|24950.9|24970.9|24950.9|24970.9|24950.9|0
1725029000000|2024-08-30 14:43:20|24975.6|24955.6|24975.6|24955.6|24975.6|24955.6|24975.6|24955.6|2
1725029010000|2024-08-30 14:43:30|24978.1|24958.1|24975.6|24955.6|24978.1|24958.1|24975.6|24955.6|0
1725029020000|2024-08-30 14:43:40|24973.4|24953.4|24966.1|24946.1|24973.4|24953.4|24966.1|24946.1|1
1725029030000|2024-08-30 14:43:50|24963.6|24943.6|24958.6|24938.6|24963.6|24943.6|24958.6|24938.6|2
1725029040000|2024-08-30 14:44:00|24960.9|24940.9|24953.9|24933.9|24960.9|24940.9|24953.9|24933.9|8
1725029050000|2024-08-30 14:44:10|||||||||3
1725029060000|2024-08-30 14:44:20|24956.1|24936.1|24951.7|24931.7|24956.1|24936.1|24949.2|24929.2|2
1725029080000|2024-08-30 14:44:40|24954.2|24934.2|24951.4|24931.4|24954.2|24934.2|24951.4|24931.4|1
1725029100000|2024-08-30 14:45:00|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|1
1725029110000|2024-08-30 14:45:10|24946.9|24926.9|24946.9|24926.9|24946.9|24926.9|24946.9|24926.9|1
1725029120000|2024-08-30 14:45:20|24949.2|24929.2|24946.7|24926.7|24949.2|24929.2|24946.7|24926.7|3
1725029130000|2024-08-30 14:45:30|24948.9|24928.9|24944.2|24924.2|24948.9|24928.9|24941.7|24921.7|2
1725029140000|2024-08-30 14:45:40|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|1
1725029150000|2024-08-30 14:45:50|24943.9|24923.9|24944.2|24924.2|24944.2|24924.2|24943.9|24923.9|3
1725029160000|2024-08-30 14:46:00|24941.9|24921.9|24941.7|24921.7|24941.9|24921.9|24941.7|24921.7|1
1725029170000|2024-08-30 14:46:10|24938.9|24918.9|24941.4|24921.4|24941.4|24921.4|24938.9|24918.9|10
1725029190000|2024-08-30 14:46:30|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|0
1725029200000|2024-08-30 14:46:40|24944.2|24924.2|24944.2|24924.2|24944.2|24924.2|24944.2|24924.2|2
1725029210000|2024-08-30 14:46:50|24943.9|24923.9|24941.7|24921.7|24943.9|24923.9|24941.7|24921.7|1
1725029220000|2024-08-30 14:47:00|24943.9|24923.9|24944.4|24924.4|24944.4|24924.4|24943.9|24923.9|0
1725029230000|2024-08-30 14:47:10|24946.7|24926.7|24956.4|24936.4|24956.4|24936.4|24946.7|24926.7|6
1725029240000|2024-08-30 14:47:20|24961.7|24941.7|24961.9|24941.9|24961.9|24941.9|24961.7|24941.7|6
1725029250000|2024-08-30 14:47:30|24964.2|24944.2|24964.2|24944.2|24964.2|24944.2|24964.2|24944.2|0
1725029260000|2024-08-30 14:47:40|24966.7|24946.7|24966.7|24946.7|24966.7|24946.7|24966.7|24946.7|3
1725029270000|2024-08-30 14:47:50|24955.5|24935.5|24954.2|24934.2|24955.5|24935.5|24954.2|24934.2|0
1725029280000|2024-08-30 14:48:00|24951.9|24931.9|24949.2|24929.2|24951.9|24931.9|24949.2|24929.2|0
1725029290000|2024-08-30 14:48:10|24944.7|24924.7|24944.2|24924.2|24944.7|24924.7|24944.2|24924.2|0
1725029310000|2024-08-30 14:48:30|24946.4|24926.4|24946.7|24926.7|24946.7|24926.7|24944.2|24924.2|5
1725029320000|2024-08-30 14:48:40|24951.7|24931.7|24956.9|24936.9|24956.9|24936.9|24951.7|24931.7|5
1725029330000|2024-08-30 14:48:50|24961.4|24941.4|24956.7|24936.7|24961.4|24941.4|24956.7|24936.7|16
1725029340000|2024-08-30 14:49:00|24958.9|24938.9|24956.7|24936.7|24958.9|24938.9|24956.7|24936.7|1
1725029350000|2024-08-30 14:49:10|24958.6|24938.6|24961.4|24941.4|24961.4|24941.4|24958.6|24938.6|0
1725029370000|2024-08-30 14:49:30|24958.9|24938.9|24959.2|24939.2|24961.7|24941.7|24958.9|24938.9|4
1725029380000|2024-08-30 14:49:40|24961.7|24941.7|24964.2|24944.2|24964.2|24944.2|24961.7|24941.7|5
1725029390000|2024-08-30 14:49:50|24966.4|24946.4|24969.2|24949.2|24969.2|24949.2|24966.4|24946.4|5
1725029400000|2024-08-30 14:50:00|24966.7|24946.7|24971.7|24951.7|24971.7|24951.7|24966.7|24946.7|10
1725029410000|2024-08-30 14:50:10|24976.4|24956.4|24978.9|24958.9|24978.9|24958.9|24976.4|24956.4|2
1725029420000|2024-08-30 14:50:20|24976.4|24956.4|24981.1|24961.1|24981.1|24961.1|24976.4|24956.4|2
1725029430000|2024-08-30 14:50:30|24978.9|24958.9|24998.6|24978.6|24998.6|24978.6|24978.9|24958.9|11
1725029440000|2024-08-30 14:50:40|24998.9|24978.9|24998.9|24978.9|24998.9|24978.9|24998.9|24978.9|1
1725029450000|2024-08-30 14:50:50|25001.1|24981.1|25001.1|24981.1|25001.1|24981.1|25001.1|24981.1|1
1725029460000|2024-08-30 14:51:00|25003.4|24983.4|25004.2|24984.2|25004.2|24984.2|25003.4|24983.4|4
1725029470000|2024-08-30 14:51:10|25006.7|24986.7|25016.7|24996.7|25016.7|24996.7|25006.7|24986.7|5
1725029480000|2024-08-30 14:51:20|25019.2|24999.2|25021.1|25001.1|25021.4|25001.4|25019.2|24999.2|6
1725029490000|2024-08-30 14:51:30|25018.9|24998.9|25014.2|24994.2|25018.9|24998.9|25014.2|24994.2|1
1725029500000|2024-08-30 14:51:40|25016.4|24996.4|25018.6|24998.6|25021.7|25001.7|25016.4|24996.4|2
1725029520000|2024-08-30 14:52:00|25016.4|24996.4|25016.4|24996.4|25016.4|24996.4|25016.4|24996.4|2
1725029530000|2024-08-30 14:52:10|25011.7|24991.7|25011.7|24991.7|25011.7|24991.7|25011.7|24991.7|3
1725029540000|2024-08-30 14:52:20|25013.9|24993.9|25011.7|24991.7|25013.9|24993.9|25011.7|24991.7|2
1725029550000|2024-08-30 14:52:30|25016.4|24996.4|25016.4|24996.4|25016.4|24996.4|25016.4|24996.4|3
1725029560000|2024-08-30 14:52:40|25018.9|24998.9|25019.2|24999.2|25019.2|24999.2|25018.9|24998.9|2
1725029570000|2024-08-30 14:52:50|||||||||1
1725029580000|2024-08-30 14:53:00|25014.2|24994.2|25021.4|25001.4|25021.4|25001.4|25014.2|24994.2|0
1725029590000|2024-08-30 14:53:10|25019.2|24999.2|25018.9|24998.9|25019.2|24999.2|25018.9|24998.9|0
1725029600000|2024-08-30 14:53:20|25019.2|24999.2|25019.2|24999.2|25019.2|24999.2|25019.2|24999.2|1
1725029620000|2024-08-30 14:53:40|25021.4|25001.4|25021.4|25001.4|25021.4|25001.4|25021.4|25001.4|1
1725029630000|2024-08-30 14:53:50|25023.6|25003.6|25023.6|25003.6|25023.6|25003.6|25023.6|25003.6|1
1725029640000|2024-08-30 14:54:00|25025.9|25005.9|25031.4|25011.4|25031.4|25011.4|25025.9|25005.9|11
1725029650000|2024-08-30 14:54:10|25031.7|25011.7|25053.6|25033.6|25053.6|25033.6|25031.7|25011.7|9
1725029660000|2024-08-30 14:54:20|25053.9|25033.9|25078.1|25058.1|25078.1|25058.1|25053.9|25033.9|18
1725029670000|2024-08-30 14:54:30|25078.6|25058.6|25073.9|25053.9|25080.9|25060.9|25073.9|25053.9|10
1725029680000|2024-08-30 14:54:40|25073.4|25053.4|25058.9|25038.9|25073.9|25053.4|25058.9|25033.9|8
1725029690000|2024-08-30 14:54:50|25061.4|25041.4|25061.4|25041.4|25061.4|25041.4|25061.4|25041.4|1
1725029700000|2024-08-30 14:55:00|25063.9|25043.9|25068.9|25048.9|25068.9|25048.9|25063.9|25043.9|5
1725029710000|2024-08-30 14:55:10|25069.2|25049.2|25083.9|25063.9|25083.9|25063.9|25069.2|25043.9|26
1725029720000|2024-08-30 14:55:20|25084.2|25064.2|25095.9|25075.9|25095.9|25075.9|25084.2|25064.2|32
1725029730000|2024-08-30 14:55:30|25095.6|25075.6|25090.6|25070.6|25095.6|25075.6|25088.1|25068.1|9
1725029740000|2024-08-30 14:55:40|25088.4|25068.4|25085.9|25065.9|25088.4|25068.4|25083.4|25063.4|6
1725029750000|2024-08-30 14:55:50|25090.6|25070.6|25095.3|25075.3|25095.3|25075.3|25090.6|25070.6|5
1725029760000|2024-08-30 14:56:00|25097.8|25077.8|25098.1|25078.1|25098.1|25078.1|25097.8|25077.8|1
1725029770000|2024-08-30 14:56:10|25100.6|25080.6|25103.1|25083.1|25105.3|25085.3|25100.6|25080.6|7
1725029780000|2024-08-30 14:56:20|25100.9|25080.9|25113.1|25093.1|25115.6|25095.6|25095.6|25075.6|17
1725029790000|2024-08-30 14:56:30|25110.9|25090.9|25110.6|25090.6|25113.4|25093.4|25110.6|25090.6|6
1725029800000|2024-08-30 14:56:40|25115.6|25095.6|25115.6|25095.6|25115.6|25095.6|25115.6|25095.6|6
1725029810000|2024-08-30 14:56:50|25117.8|25097.8|25113.1|25093.1|25118.1|25098.1|25113.1|25093.1|9
1725029820000|2024-08-30 14:57:00|25118.1|25098.1|25128.4|25108.4|25128.4|25108.4|25118.1|25098.1|25
1725029830000|2024-08-30 14:57:10|25130.9|25110.9|25130.9|25110.9|25130.9|25110.9|25128.6|25108.6|25
1725029840000|2024-08-30 14:57:20|25126.1|25106.1|25106.1|25086.1|25126.1|25106.1|25106.1|25086.1|17
1725029850000|2024-08-30 14:57:30|25101.1|25081.1|25113.4|25093.4|25113.4|25093.4|25095.9|25075.9|9
1725029860000|2024-08-30 14:57:40|25115.9|25095.9|25103.6|25083.6|25115.9|25095.9|25103.6|25083.6|8
1725029870000|2024-08-30 14:57:50|25110.9|25090.9|25116.1|25096.1|25116.1|25096.1|25110.9|25090.9|4
1725029880000|2024-08-30 14:58:00|25115.9|25095.9|25110.9|25090.9|25118.4|25098.4|25110.9|25090.9|8
1725029890000|2024-08-30 14:58:10|25108.6|25088.6|25105.9|25085.9|25108.6|25088.6|25100.9|25080.9|8
1725029900000|2024-08-30 14:58:20|25108.6|25088.6|25108.4|25088.4|25110.9|25090.9|25105.9|25085.9|9
1725029910000|2024-08-30 14:58:30|25108.1|25088.1|25105.9|25085.9|25108.1|25088.1|25105.9|25085.9|5
1725029920000|2024-08-30 14:58:40|25108.4|25088.4|25110.9|25090.9|25110.9|25090.9|25103.4|25083.4|6
1725029930000|2024-08-30 14:58:50|25110.6|25090.6|25088.6|25068.6|25110.6|25090.6|25088.6|25068.6|9
1725029940000|2024-08-30 14:59:00|25091.1|25071.1|25080.9|25060.9|25091.1|25071.1|25078.4|25058.4|14
1725029950000|2024-08-30 14:59:10|25078.6|25058.6|25073.6|25053.6|25084.1|25058.6|25071.1|25044.1|13
1725029960000|2024-08-30 14:59:20|25070.9|25050.9|25061.1|25041.1|25073.9|25050.9|25054.4|25033.6|42
1725029970000|2024-08-30 14:59:30|25063.9|25043.9|25063.9|25043.9|25063.9|25043.9|25063.9|25043.9|0
1725029980000|2024-08-30 14:59:40|25061.4|25041.4|25061.4|25041.4|25061.4|25041.4|25061.4|25041.4|1
1725029990000|2024-08-30 14:59:50|25056.6|25036.6|25056.6|25036.6|25056.6|25036.6|25056.6|25036.6|1
1725030000000|2024-08-30 15:00:00|25056.1|25036.1|25056.4|25036.4|25056.4|25036.4|25051.4|25031.4|4
1725030020000|2024-08-30 15:00:20|25056.9|25036.9|25073.3|25053.3|25073.3|25053.3|25056.9|25036.9|6
1725030030000|2024-08-30 15:00:30|25073.9|25053.9|25078.6|25058.6|25078.6|25058.6|25073.9|25053.9|2
1725030040000|2024-08-30 15:00:40|25080.8|25060.8|25076.1|25056.1|25080.8|25060.8|25076.1|25056.1|1
1725030050000|2024-08-30 15:00:50|25078.3|25058.3|25085.6|25065.6|25085.6|25065.6|25078.3|25058.3|6
1725030060000|2024-08-30 15:01:00|25085.8|25065.8|25088.1|25068.1|25088.1|25068.1|25085.8|25065.8|0
1725030070000|2024-08-30 15:01:10|25088.3|25068.3|25083.9|25063.9|25088.3|25068.3|25083.9|25063.9|3
1725030080000|2024-08-30 15:01:20|25079.4|25059.4|25088.9|25068.9|25088.9|25068.9|25079.1|25059.1|2
1725030090000|2024-08-30 15:01:30|25086.6|25066.6|25086.6|25066.6|25086.6|25066.6|25086.6|25066.6|0
1725030100000|2024-08-30 15:01:40|25084.4|25064.4|25086.4|25066.4|25088.9|25068.9|25081.6|25061.6|16
1725030110000|2024-08-30 15:01:50|25083.9|25063.9|25081.4|25061.4|25083.9|25063.9|25081.4|25061.4|0
1725030120000|2024-08-30 15:02:00|25078.9|25058.9|25078.9|25058.9|25078.9|25058.9|25078.9|25058.9|25
1725030130000|2024-08-30 15:02:10|25078.6|25058.6|25073.9|25053.9|25078.6|25058.6|25073.9|25053.9|6
1725030140000|2024-08-30 15:02:20|25076.4|25056.4|25076.4|25056.4|25076.4|25056.4|25076.4|25056.4|0
1725030150000|2024-08-30 15:02:30|25073.9|25053.9|25073.9|25053.9|25073.9|25053.9|25073.9|25053.9|5
1725030160000|2024-08-30 15:02:40|25076.1|25056.1|25073.9|25053.9|25076.1|25056.1|25073.9|25053.9|0
1725030170000|2024-08-30 15:02:50|25071.4|25051.4|25071.4|25051.4|25071.4|25051.4|25071.4|25051.4|1
1725030180000|2024-08-30 15:03:00|||||||||1
1725030190000|2024-08-30 15:03:10|25073.6|25053.6|25076.1|25056.1|25076.1|25056.1|25073.6|25053.6|1
1725030220000|2024-08-30 15:03:40|25076.4|25056.4|25076.4|25056.4|25076.4|25056.4|25074.1|25054.1|3
1725030230000|2024-08-30 15:03:50|25071.6|25051.6|25073.9|25053.9|25073.9|25053.9|25071.6|25051.6|1
1725030240000|2024-08-30 15:04:00|25071.6|25051.6|25073.6|25053.6|25073.6|25053.6|25071.4|25051.4|2
1725030250000|2024-08-30 15:04:10|25076.1|25056.1|25076.1|25056.1|25076.1|25056.1|25076.1|25056.1|1
1725030260000|2024-08-30 15:04:20|25076.4|25056.4|25078.9|25058.9|25081.1|25061.1|25076.4|25056.4|22
1725030270000|2024-08-30 15:04:30|25078.6|25058.6|25068.9|25048.9|25078.6|25058.6|25051.6|25031.6|18
1725030280000|2024-08-30 15:04:40|25073.3|25053.3|25064.7|25044.7|25073.9|25053.9|25064.7|25044.7|3
1725030290000|2024-08-30 15:04:50|25061.9|25041.9|25066.4|25046.4|25066.4|25046.4|25061.4|25041.4|3
1725030310000|2024-08-30 15:05:10|25063.9|25043.9|25063.9|25043.9|25066.4|25046.4|25061.4|25041.4|9
1725030320000|2024-08-30 15:05:20|25061.4|25041.4|25061.6|25041.6|25063.9|25043.9|25061.4|25041.4|0
1725030330000|2024-08-30 15:05:30|25063.9|25043.9|25063.9|25043.9|25063.9|25043.9|25063.9|25043.9|6
1725030340000|2024-08-30 15:05:40|25066.1|25046.1|25063.9|25043.9|25066.4|25046.4|25061.1|25041.1|15
1725030350000|2024-08-30 15:05:50|25066.4|25046.4|25066.4|25046.4|25066.4|25046.4|25066.4|25046.4|0
1725030360000|2024-08-30 15:06:00|25068.6|25048.6|25066.6|25046.6|25068.9|25048.9|25066.6|25046.6|1
1725030370000|2024-08-30 15:06:10|25068.9|25048.9|25068.9|25048.9|25068.9|25048.9|25068.9|25048.9|4
1725030380000|2024-08-30 15:06:20|25071.4|25051.4|25076.4|25056.4|25076.4|25056.4|25071.4|25051.4|4
1725030390000|2024-08-30 15:06:30|25078.6|25058.6|25078.9|25058.9|25078.9|25058.9|25076.4|25056.4|3
1725030400000|2024-08-30 15:06:40|25079.1|25059.1|25083.6|25063.6|25083.6|25063.6|25079.1|25059.1|2
1725030410000|2024-08-30 15:06:50|25083.9|25063.9|25096.4|25076.4|25096.4|25076.4|25083.9|25063.9|2
1725030420000|2024-08-30 15:07:00|25098.9|25078.9|25116.4|25096.4|25118.9|25098.9|25098.9|25078.9|12
1725030430000|2024-08-30 15:07:10|25111.4|25091.4|25113.9|25093.9|25113.9|25093.9|25111.4|25091.4|3
1725030440000|2024-08-30 15:07:20|25111.4|25091.4|25108.6|25088.6|25111.4|25091.4|25108.6|25088.6|0
1725030450000|2024-08-30 15:07:30|25106.4|25086.4|25103.9|25083.9|25106.4|25086.4|25103.9|25083.9|0
1725030460000|2024-08-30 15:07:40|25101.4|25081.4|25101.4|25081.4|25101.6|25081.6|25101.4|25081.4|1
1725030470000|2024-08-30 15:07:50|25101.1|25081.1|25091.6|25071.6|25101.1|25081.1|25091.6|25071.6|10
1725030480000|2024-08-30 15:08:00|25098.3|25078.3|25116.4|25096.4|25116.4|25096.4|25098.3|25078.3|14
1725030490000|2024-08-30 15:08:10|25114.1|25094.1|25113.6|25093.6|25114.1|25094.1|25111.4|25091.4|1
1725030500000|2024-08-30 15:08:20|25113.9|25093.9|25103.6|25083.6|25113.9|25093.9|25103.6|25083.6|4
1725030510000|2024-08-30 15:08:30|25098.9|25078.9|25098.9|25078.9|25098.9|25078.9|25098.9|25078.9|2
1725030520000|2024-08-30 15:08:40|25101.4|25081.4|25101.4|25081.4|25105.8|25085.8|25101.4|25081.4|5
1725030530000|2024-08-30 15:08:50|25096.6|25076.6|25093.9|25073.9|25096.6|25076.6|25093.9|25073.9|3
1725030540000|2024-08-30 15:09:00|25096.1|25076.1|25100.8|25080.8|25100.8|25080.8|25096.1|25076.1|4
1725030550000|2024-08-30 15:09:10|25106.1|25086.1|25125.8|25105.8|25125.8|25105.8|25106.1|25086.1|51
1725030560000|2024-08-30 15:09:20|25130.8|25110.8|25146.1|25126.1|25146.1|25126.1|25130.8|25110.8|59
1725030570000|2024-08-30 15:09:30|25150.8|25130.8|25168.1|25148.1|25170.3|25150.3|25150.8|25130.8|26
1725030580000|2024-08-30 15:09:40|25165.8|25145.8|25170.3|25150.3|25170.3|25150.3|25160.3|25140.3|14
1725030590000|2024-08-30 15:09:50|25170.6|25150.6|25168.1|25148.1|25173.1|25153.1|25168.1|25148.1|11
1725030600000|2024-08-30 15:10:00|25163.1|25143.1|25163.1|25143.1|25163.1|25143.1|25163.1|25143.1|3
1725030610000|2024-08-30 15:10:10|25160.8|25140.8|25160.3|25140.3|25160.8|25140.8|25160.3|25140.3|0
1725030620000|2024-08-30 15:10:20|25153.3|25133.3|25141.4|25121.4|25153.3|25133.3|25141.4|25121.4|29
1725030630000|2024-08-30 15:10:30|25138.6|25118.6|25131.1|25111.1|25138.6|25118.6|25131.1|25111.1|56
1725030640000|2024-08-30 15:10:40|25128.3|25108.3|25121.1|25101.1|25128.3|25108.3|25121.1|25101.1|3
1725030650000|2024-08-30 15:10:50|25081.1|25061.1|25085.8|25065.8|25090.8|25070.8|25081.1|25061.1|38
1725030660000|2024-08-30 15:11:00|25086.1|25066.1|25093.3|25073.3|25093.3|25073.3|25085.8|25065.8|10
1725030670000|2024-08-30 15:11:10|25093.1|25073.1|25093.3|25073.3|25093.3|25073.3|25088.3|25068.3|7
1725030680000|2024-08-30 15:11:20|25090.8|25070.8|25090.8|25070.8|25090.8|25070.8|25086.1|25066.1|1
1725030690000|2024-08-30 15:11:30|25088.3|25068.3|25093.6|25073.6|25093.6|25073.6|25088.3|25068.3|7
1725030700000|2024-08-30 15:11:40|25093.3|25073.3|25090.8|25070.8|25093.3|25073.3|25088.3|25068.3|1
1725030720000|2024-08-30 15:12:00|25085.8|25065.8|25085|25065|25085.8|25065.8|25078.3|25058.3|9
1725030730000|2024-08-30 15:12:10|25085.3|25065.3|25085.8|25065.8|25088.3|25068.3|25085.3|25065.3|5
1725030740000|2024-08-30 15:12:20|25092.8|25072.8|25103.3|25083.3|25103.3|25083.3|25092.8|25072.8|10
1725030750000|2024-08-30 15:12:30|25105.8|25085.8|25105.8|25085.8|25105.8|25085.8|25105.8|25085.8|1
1725030760000|2024-08-30 15:12:40|25108.3|25088.3|25108.3|25088.3|25108.3|25088.3|25108.3|25088.3|0
1725030770000|2024-08-30 15:12:50|25110.6|25090.6|25108.3|25088.3|25110.8|25090.8|25103.3|25083.3|4
1725030780000|2024-08-30 15:13:00|25106.1|25086.1|25108.3|25088.3|25108.3|25088.3|25105.8|25085.8|1
1725030790000|2024-08-30 15:13:10|25106.1|25086.1|25115.6|25095.6|25115.6|25095.6|25105.8|25085.8|10
1725030800000|2024-08-30 15:13:20|25133.1|25113.1|25135.6|25115.6|25135.6|25115.6|25133.1|25113.1|17
1725030810000|2024-08-30 15:13:30|25135.8|25115.8|25141.1|25121.1|25143.3|25123.3|25135.8|25115.8|6
1725030820000|2024-08-30 15:13:40|25143.3|25123.3|25138.3|25118.3|25143.3|25123.3|25138.3|25118.3|4
1725030830000|2024-08-30 15:13:50|25136.1|25116.1|25133.3|25113.3|25136.1|25116.1|25133.3|25113.3|1
1725030840000|2024-08-30 15:14:00|25135.6|25115.6|25123.3|25103.3|25135.8|25115.8|25123.3|25103.3|7
1725030850000|2024-08-30 15:14:10|25118.6|25098.6|25110.6|25090.6|25118.6|25098.6|25108.3|25088.3|2
1725030860000|2024-08-30 15:14:20|25108.3|25088.3|25110.8|25090.8|25110.8|25090.8|25108.3|25088.3|0
1725030880000|2024-08-30 15:14:40|25113.3|25093.3|25108.3|25088.3|25113.3|25093.3|25105.8|25085.8|1
1725030890000|2024-08-30 15:14:50|25106.1|25086.1|25108.3|25088.3|25108.3|25088.3|25105.8|25085.8|5
1725030900000|2024-08-30 15:15:00|25105.6|25085.6|25103.1|25083.1|25105.6|25085.6|25103.1|25083.1|0
1725030910000|2024-08-30 15:15:10|25103.3|25083.3|25103.3|25083.3|25103.3|25083.3|25103.3|25083.3|2
1725030930000|2024-08-30 15:15:30|25105.8|25085.8|25110.6|25090.6|25110.6|25090.6|25105.8|25085.8|3
1725030940000|2024-08-30 15:15:40|25108.3|25088.3|25100.8|25080.8|25108.3|25088.3|25100.8|25080.8|7
1725030960000|2024-08-30 15:16:00|25098.6|25078.6|25118.3|25098.3|25119.5|25099.5|25096.1|25076.1|10
1725030970000|2024-08-30 15:16:10|25116.1|25096.1|25118.3|25098.3|25118.3|25098.3|25115.8|25095.8|0
1725030980000|2024-08-30 15:16:20|25115.8|25095.8|25113.3|25093.3|25115.8|25095.8|25113.3|25093.3|6
1725030990000|2024-08-30 15:16:30|25115.8|25095.8|25115.8|25095.8|25115.8|25095.8|25113.3|25093.3|1
1725031000000|2024-08-30 15:16:40|25113.3|25093.3|25123.3|25103.3|25123.3|25103.3|25113.3|25093.3|2
1725031010000|2024-08-30 15:16:50|25123.1|25103.1|25123.1|25103.1|25123.1|25103.1|25123.1|25103.1|2
1725031020000|2024-08-30 15:17:00|25123.3|25103.3|25142.5|25102.5|25142.5|25105.8|25123.3|25102.5|9
1725031030000|2024-08-30 15:17:10|25138.3|25118.3|25145.8|25125.8|25148.1|25128.1|25138.3|25118.3|7
1725031040000|2024-08-30 15:17:20|25143.3|25123.3|25163.3|25143.3|25163.3|25143.3|25143.3|25123.3|11
1725031050000|2024-08-30 15:17:30|25163.6|25143.6|25166.1|25146.1|25168.3|25148.3|25163.6|25143.6|6
1725031060000|2024-08-30 15:17:40|25163.9|25143.9|25170.8|25150.8|25170.8|25150.8|25163.6|25143.6|69
1725031070000|2024-08-30 15:17:50|25171.1|25151.1|25166.1|25146.1|25171.1|25151.1|25166.1|25146.1|5
1725031080000|2024-08-30 15:18:00|25168.3|25148.3|25168.6|25148.6|25170.8|25150.8|25165.8|25145.8|7
1725031090000|2024-08-30 15:18:10|25170.8|25150.8|25170.8|25150.8|25170.8|25150.8|25170.8|25150.8|0
1725031100000|2024-08-30 15:18:20|25171.1|25151.1|25170.8|25150.8|25171.1|25151.1|25168.6|25148.6|8
1725031110000|2024-08-30 15:18:30|25171.1|25151.1|25178.6|25158.6|25178.6|25158.6|25171.1|25151.1|6
1725031120000|2024-08-30 15:18:40|25180.8|25160.8|25190.8|25170.8|25190.8|25170.8|25180.8|25160.8|11
1725031130000|2024-08-30 15:18:50|25185.8|25165.8|25188.6|25168.6|25188.6|25168.6|25185.8|25165.8|1
1725031140000|2024-08-30 15:19:00|25190.8|25170.8|25183.6|25163.6|25190.8|25170.8|25183.6|25163.6|7
1725031150000|2024-08-30 15:19:10|25181.3|25161.3|25183.6|25163.6|25183.6|25163.6|25181.3|25161.3|1
1725031160000|2024-08-30 15:19:20|25181.3|25161.3|25180.8|25160.8|25183.6|25163.6|25180.8|25160.8|3
1725031170000|2024-08-30 15:19:30|25183|25163|25183|25163|25183|25163|25183|25163|0
1725031180000|2024-08-30 15:19:40|25180.5|25160.5|25168.3|25148.3|25180.5|25160.5|25168.3|25148.3|5
1725031190000|2024-08-30 15:19:50|25161.1|25141.1|25146.1|25126.1|25161.1|25141.1|25146.1|25126.1|1
1725031200000|2024-08-30 15:20:00|25143.8|25123.8|25131.1|25111.1|25143.8|25123.8|25131.1|25111.1|7
1725031210000|2024-08-30 15:20:10|25128.6|25108.6|25120.8|25100.8|25128.6|25108.6|25120.8|25100.8|5
1725031220000|2024-08-30 15:20:20|25118.6|25098.6|25113.6|25093.6|25118.6|25098.6|25113.6|25093.6|2
1725031230000|2024-08-30 15:20:30|25111.1|25091.1|25105.8|25085.8|25111.1|25091.1|25105.8|25085.8|20
1725031240000|2024-08-30 15:20:40|25103.6|25083.6|25098.6|25078.6|25103.6|25083.6|25098.6|25078.6|4
1725031250000|2024-08-30 15:20:50|25098.3|25078.3|25080.8|25060.8|25098.3|25078.3|25080.8|25060.8|23
1725031260000|2024-08-30 15:21:00|25073.6|25053.6|25063.6|25043.6|25073.6|25053.6|25063.6|25043.6|9
1725031270000|2024-08-30 15:21:10|25063.3|25043.3|25053.3|25033.3|25063.3|25043.3|25053.3|25033.3|21
1725031280000|2024-08-30 15:21:20|25051.1|25031.1|25033.6|25013.6|25051.1|25031.1|25033.6|25013.6|5
1725031290000|2024-08-30 15:21:30|25031.3|25011.3|25035.8|25015.8|25035.8|25015.8|25031.3|25011.3|6
1725031300000|2024-08-30 15:21:40|25038.6|25018.6|25033.6|25013.6|25038.6|25018.6|25033.6|25013.6|6
1725031310000|2024-08-30 15:21:50|25033.3|25013.3|25038.6|25018.6|25038.6|25018.6|25033.3|25013.3|4
1725031320000|2024-08-30 15:22:00|25036.3|25016.3|25058|25038|25058|25038|25036.1|25016.1|12
1725031330000|2024-08-30 15:22:10|25060.5|25040.5|25058|25038|25060.5|25040.5|25058|25038|2
1725031340000|2024-08-30 15:22:20|25055.8|25035.8|25058|25038|25058|25038|25055.8|25035.8|0
1725031350000|2024-08-30 15:22:30|25058.3|25038.3|25060.8|25040.8|25060.8|25040.8|25058.3|25038.3|0
1725031360000|2024-08-30 15:22:40|25060.5|25040.5|25048.6|25028.6|25060.5|25040.5|25046.3|25018.8|2
1725031370000|2024-08-30 15:22:50|25046.3|25026.3|25043.6|25023.6|25046.3|25026.3|25041.3|25021.3|3
1725031380000|2024-08-30 15:23:00|25045.8|25025.8|25045.8|25025.8|25045.8|25025.8|25045.8|25025.8|0
1725031390000|2024-08-30 15:23:10|25043.6|25023.6|25043.6|25023.6|25043.6|25023.6|25043.6|25023.6|0
1725031400000|2024-08-30 15:23:20|25045.8|25025.8|25035.8|25015.8|25045.8|25025.8|25035.8|25015.8|4
1725031410000|2024-08-30 15:23:30|25033.3|25013.3|25028.6|25008.6|25033.3|25013.3|25026.1|25006.1|9
1725031420000|2024-08-30 15:23:40|25034.1|24994.1|25033.6|24993.6|25034.1|24994.1|25033.6|24993.6|4
1725031430000|2024-08-30 15:23:50|25023.6|25003.6|25023.6|25003.6|25023.6|25003.6|25023.6|25003.6|2
1725031440000|2024-08-30 15:24:00|25021.1|25001.1|25033.6|25013.6|25033.6|25013.6|25021.1|25001.1|10
1725031450000|2024-08-30 15:24:10|25034.1|25014.1|25053.3|25033.3|25053.3|25033.3|25034.1|25014.1|4
1725031460000|2024-08-30 15:24:20|25048.6|25028.6|25036.6|25016.6|25054.1|25028.6|25036.6|25011.9|39
1725031470000|2024-08-30 15:24:30|25038.8|25018.8|25036.6|25016.6|25038.8|25018.8|25036.6|25016.6|1
1725031480000|2024-08-30 15:24:40|25031.6|25011.6|25033.8|25013.8|25033.8|25013.8|25026.9|25006.9|17
1725031490000|2024-08-30 15:24:50|||||||||1
1725031500000|2024-08-30 15:25:00|25029.4|25009.4|25029.1|25009.1|25029.4|25009.4|25026.9|25006.9|0
1725031510000|2024-08-30 15:25:10|25023.8|25003.8|25023.8|25003.8|25023.8|25003.8|25023.8|25003.8|0
1725031520000|2024-08-30 15:25:20|25028.8|25008.8|25023.8|25003.8|25028.8|25008.8|25023.8|25003.8|2
1725031530000|2024-08-30 15:25:30|25021.6|25001.6|25021.6|25001.6|25021.6|25001.6|25021.6|25001.6|0
1725031540000|2024-08-30 15:25:40|25019.1|24999.1|25019.1|24999.1|25019.1|24999.1|25016.9|24996.9|1
1725031550000|2024-08-30 15:25:50|25021.3|25001.3|25021.3|25001.3|25021.3|25001.3|25021.3|25001.3|1
1725031560000|2024-08-30 15:26:00|25026.3|25006.3|25026.6|25006.6|25028.8|25008.8|25026.3|25006.3|13
1725031570000|2024-08-30 15:26:10|25018.3|24998.3|25006.6|24986.6|25018.3|24998.3|25006.6|24986.6|65
1725031580000|2024-08-30 15:26:20|24999.1|24979.1|24974.4|24954.4|24999.1|24979.1|24974.4|24954.4|36
1725031590000|2024-08-30 15:26:30|24976.9|24956.9|24982.1|24962.1|24982.1|24962.1|24976.9|24956.9|5
1725031600000|2024-08-30 15:26:40|24981.6|24961.6|24967.1|24947.1|24981.6|24961.6|24967.1|24947.1|29
1725031610000|2024-08-30 15:26:50|24964.6|24944.6|24964.4|24944.4|24964.6|24944.6|24964.4|24944.4|0
1725031620000|2024-08-30 15:27:00|24966.6|24946.6|24966.9|24946.9|24966.9|24946.9|24966.6|24946.6|6
1725031630000|2024-08-30 15:27:10|24971.9|24951.9|24974.4|24954.4|24989.4|24954.9|24971.9|24948.8|79
1725031640000|2024-08-30 15:27:20|24972.1|24952.1|25016.9|24996.9|25016.9|24996.9|24972.1|24952.1|13
1725031650000|2024-08-30 15:27:30|25021.3|25001.3|25036.6|25016.6|25036.6|25016.6|25021.3|25001.3|45
1725031660000|2024-08-30 15:27:40|25034.1|25014.1|25028.8|25008.8|25038.8|25018.8|25028.8|25008.8|9
1725031670000|2024-08-30 15:27:50|25031.1|25011.1|25063.8|25043.8|25063.8|25043.8|25031.1|25011.1|12
1725031680000|2024-08-30 15:28:00|25064.1|25044.1|25068.6|25048.6|25068.6|25048.6|25064.1|25044.1|1
1725031690000|2024-08-30 15:28:10|25068.8|25048.8|25068.8|25048.8|25068.8|25048.8|25068.8|25048.8|2
1725031700000|2024-08-30 15:28:20|25066.6|25046.6|25068.8|25048.8|25068.8|25048.8|25066.3|25046.3|4
1725031710000|2024-08-30 15:28:30|25071.3|25051.3|25093|25073|25093|25073|25071.3|25051.3|10
1725031720000|2024-08-30 15:28:40|25093.8|25073.8|25121.1|25101.1|25121.1|25101.1|25093.8|25073.8|50
1725031730000|2024-08-30 15:28:50|25120.8|25100.8|25118.6|25098.6|25120.8|25100.8|25118.6|25098.6|5
1725031740000|2024-08-30 15:29:00|25118.8|25098.8|25121.3|25101.3|25121.3|25101.3|25118.8|25098.8|41
1725031760000|2024-08-30 15:29:20|25121.1|25101.1|25116.6|25096.6|25121.1|25101.1|25116.6|25096.6|3
1725031770000|2024-08-30 15:29:30|||||||||1
1725031780000|2024-08-30 15:29:40|25113.8|25093.8|25109.1|25089.1|25116.3|25096.3|25109.1|25089.1|6
1725031790000|2024-08-30 15:29:50|25108|25088|25096.1|25076.1|25108|25088|25096.1|25076.1|2
1725031800000|2024-08-30 15:30:00|25095.8|25075.8|25084.1|25064.1|25095.8|25075.8|25084.1|25064.1|4
1725031810000|2024-08-30 15:30:10|25083.8|25063.8|25083.8|25063.8|25083.8|25063.8|25081.3|25061.3|1
1725031820000|2024-08-30 15:30:20|25081.1|25061.1|25049.1|25029.1|25081.1|25061.1|25049.1|25029.1|2
1725031830000|2024-08-30 15:30:30|25048.3|25028.3|25041.6|25021.6|25048.3|25028.3|25041.6|25021.6|5
1725031840000|2024-08-30 15:30:40|25041.3|25021.3|25036.6|25016.6|25041.6|25021.6|25036.6|25016.6|0
1725031850000|2024-08-30 15:30:50|25031.6|25011.6|25031.6|25011.6|25031.6|25011.6|25031.6|25011.6|0
1725031860000|2024-08-30 15:31:00|25020.4|25000.4|24994.4|24974.4|25020.4|25000.4|24994.4|24974.4|48
1725031870000|2024-08-30 15:31:10|24996.9|24976.9|24992.1|24972.1|24996.9|24976.9|24992.1|24972.1|5
1725031890000|2024-08-30 15:31:30|24991.9|24971.9|24997.1|24977.1|24999.4|24979.4|24991.9|24971.9|8
1725031900000|2024-08-30 15:31:40|24999.4|24979.4|25004.4|24984.4|25004.4|24984.4|24999.4|24979.4|2
1725031910000|2024-08-30 15:31:50|24997.7|24977.7|24996.9|24976.9|24997.7|24977.7|24996.9|24976.9|57
1725031920000|2024-08-30 15:32:00|24997.1|24977.1|25006.3|24986.3|25008.6|24988.6|24997.1|24977.1|2
1725031930000|2024-08-30 15:32:10|25008.6|24988.6|25008.6|24988.6|25008.6|24988.6|25008.6|24988.6|5
1725031940000|2024-08-30 15:32:20|25011.9|24991.9|25009.4|24989.4|25011.9|24991.9|25009.4|24989.4|8
1725031950000|2024-08-30 15:32:30|25004.9|24984.9|25004.4|24984.4|25004.9|24984.9|25004.4|24984.4|1
1725031960000|2024-08-30 15:32:40|25002.1|24982.1|24999.6|24979.6|25002.1|24982.1|24999.6|24979.6|1
1725031970000|2024-08-30 15:32:50|24996.9|24976.9|25000.2|24980.2|25004.6|24984.6|24996.9|24976.9|15
1725031980000|2024-08-30 15:33:00|24997.9|24977.9|24999.4|24979.4|25001.9|24981.9|24995.7|24975.7|3
1725031990000|2024-08-30 15:33:10|25002.1|24982.1|24999.4|24979.4|25002.1|24982.1|24999.4|24979.4|5
1725032000000|2024-08-30 15:33:20|24997.1|24977.1|25024.4|25004.4|25024.4|25004.4|24997.1|24977.1|10
1725032010000|2024-08-30 15:33:30|25023.8|25003.8|25016.6|24996.6|25023.8|25003.8|25016.6|24996.6|2
1725032020000|2024-08-30 15:33:40|25017.1|24997.1|25019.4|24999.4|25024.4|25004.4|25017.1|24997.1|3
1725032030000|2024-08-30 15:33:50|25021.9|25001.9|25012.1|24992.1|25021.9|25001.9|25012.1|24992.1|21
1725032040000|2024-08-30 15:34:00|25011.9|24991.9|25012.1|24992.1|25012.1|24992.1|25011.9|24991.9|4
1725032050000|2024-08-30 15:34:10|25009.9|24989.9|25014.6|24994.6|25014.6|24994.6|25009.4|24989.4|3
1725032060000|2024-08-30 15:34:20|25014.9|24994.9|25016.9|24996.9|25017.4|24997.4|25014.4|24994.4|6
1725032080000|2024-08-30 15:34:40|25011.9|24991.9|25014.1|24994.1|25014.1|24994.1|25009.1|24989.1|4
1725032090000|2024-08-30 15:34:50|25014.4|24994.4|25011.9|24991.9|25014.4|24994.4|25011.9|24991.9|0
1725032100000|2024-08-30 15:35:00|25009.4|24989.4|25031.1|25011.1|25031.1|25011.1|25009.4|24989.4|11
1725032110000|2024-08-30 15:35:10|25026.6|25006.6|25028.8|25008.8|25028.8|25008.8|25026.6|25006.6|6
1725032120000|2024-08-30 15:35:20|25026.6|25006.6|25019.4|24999.4|25026.6|25006.6|25019.4|24999.4|2
1725032130000|2024-08-30 15:35:30|25017.1|24997.1|25007.7|24987.7|25017.1|24997.1|25007.7|24987.7|1
1725032140000|2024-08-30 15:35:40|25007.4|24987.4|25009.6|24989.6|25009.6|24989.6|25007.4|24987.4|10
1725032150000|2024-08-30 15:35:50|25007.4|24987.4|25002.6|24982.6|25007.4|24987.4|25002.6|24982.6|3
1725032160000|2024-08-30 15:36:00|25002.4|24982.4|24995.1|24975.1|25002.4|24982.4|24995.1|24975.1|0
1725032170000|2024-08-30 15:36:10|24997.4|24977.4|24995.1|24975.1|24999.9|24979.9|24995.1|24975.1|4
1725032180000|2024-08-30 15:36:20|24994.9|24974.9|24985.1|24965.1|24994.9|24974.9|24985.1|24965.1|9
1725032190000|2024-08-30 15:36:30|24982.9|24962.9|24985.1|24965.1|24985.1|24965.1|24982.9|24962.9|0
1725032200000|2024-08-30 15:36:40|24984.9|24964.9|24979.9|24959.9|24984.9|24964.9|24977.9|24957.9|15
1725032210000|2024-08-30 15:36:50|24977.6|24957.6|24980.1|24960.1|24982.4|24962.4|24977.6|24957.6|9
1725032230000|2024-08-30 15:37:10|24982.4|24962.4|24975.4|24955.4|24982.6|24962.6|24975.4|24955.4|0
1725032240000|2024-08-30 15:37:20|24975.1|24955.1|24975.1|24955.1|24975.1|24955.1|24975.1|24955.1|2
1725032250000|2024-08-30 15:37:30|24977.4|24957.4|24975.1|24955.1|24977.4|24957.4|24975.1|24955.1|2
1725032260000|2024-08-30 15:37:40|24977.6|24957.6|24975.1|24955.1|24977.6|24957.6|24975.1|24955.1|0
1725032280000|2024-08-30 15:38:00|24974.9|24954.9|24960.1|24940.1|24974.9|24954.9|24960.1|24940.1|3
1725032290000|2024-08-30 15:38:10|24957.6|24937.6|24957.6|24937.6|24957.6|24937.6|24957.6|24937.6|2
1725032300000|2024-08-30 15:38:20|24957.4|24937.4|24959.9|24939.9|24959.9|24939.9|24957.4|24937.4|1
1725032310000|2024-08-30 15:38:30|24960.1|24940.1|24944.2|24924.2|24960.1|24940.1|24944.2|24924.2|8
1725032320000|2024-08-30 15:38:40|24946.5|24926.5|24937.4|24917.4|24946.5|24926.5|24937.4|24917.4|7
1725032330000|2024-08-30 15:38:50|||||||||8
1725032340000|2024-08-30 15:39:00|24937.6|24917.6|24937.4|24917.4|24937.6|24917.6|24937.4|24917.4|2
1725032350000|2024-08-30 15:39:10|24935.1|24915.1|24930.1|24910.1|24935.1|24915.1|24930.1|24910.1|9
1725032360000|2024-08-30 15:39:20|24920.7|24900.7|24920.1|24900.1|24922.4|24902.4|24920.1|24900.1|5
1725032370000|2024-08-30 15:39:30|||||||||1
1725032380000|2024-08-30 15:39:40|24922.4|24902.4|24922.6|24902.6|24922.6|24902.6|24922.4|24902.4|2
1725032390000|2024-08-30 15:39:50|24922.9|24902.9|24922.6|24902.6|24925.1|24905.1|24922.6|24902.6|6
1725032400000|2024-08-30 15:40:00|24918.2|24898.2|24912.6|24892.6|24918.2|24898.2|24912.6|24892.6|3
1725032410000|2024-08-30 15:40:10|24912.4|24892.4|24912.4|24892.4|24912.4|24892.4|24905.4|24885.4|12
1725032420000|2024-08-30 15:40:20|24910.1|24890.1|24897.4|24877.4|24910.1|24890.1|24894.9|24874.9|14
1725032430000|2024-08-30 15:40:30|24899.9|24879.9|24904.9|24884.9|24904.9|24884.9|24899.9|24879.9|0
1725032440000|2024-08-30 15:40:40|24900.1|24880.1|24902.4|24882.4|24902.4|24882.4|24897.6|24877.6|4
1725032450000|2024-08-30 15:40:50|24904.6|24884.6|24907.4|24887.4|24907.4|24887.4|24904.6|24884.6|3
1725032460000|2024-08-30 15:41:00|24904.6|24884.6|24900.1|24880.1|24904.6|24884.6|24900.1|24880.1|3
1725032470000|2024-08-30 15:41:10|||||||||2
1725032490000|2024-08-30 15:41:30|24897.6|24877.6|24897.6|24877.6|24897.6|24877.6|24897.6|24877.6|1
1725032500000|2024-08-30 15:41:40|24895.1|24875.1|24897.4|24877.4|24897.4|24877.4|24895.1|24875.1|4
1725032510000|2024-08-30 15:41:50|24895.1|24875.1|24889.9|24869.9|24895.1|24875.1|24889.9|24869.9|11
1725032520000|2024-08-30 15:42:00|24887.6|24867.6|24882.6|24862.6|24887.6|24867.6|24882.6|24862.6|4
1725032540000|2024-08-30 15:42:20|24879.9|24859.9|24874.9|24854.9|24879.9|24859.9|24874.9|24854.9|1
1725032550000|2024-08-30 15:42:30|||||||||1
1725032560000|2024-08-30 15:42:40|24872.6|24852.6|24869.9|24849.9|24872.6|24852.6|24869.9|24849.9|11
1725032570000|2024-08-30 15:42:50|24867.6|24847.6|24880.1|24860.1|24880.1|24860.1|24867.6|24847.6|12
1725032580000|2024-08-30 15:43:00|24882.6|24862.6|24905.1|24885.1|24905.1|24885.1|24882.6|24862.6|4
1725032590000|2024-08-30 15:43:10|24905.4|24885.4|24907.6|24887.6|24907.6|24887.6|24905.4|24885.4|5
1725032600000|2024-08-30 15:43:20|24912.6|24892.6|24925.1|24885.1|24925.1|24897.6|24907.6|24885.1|11
1725032610000|2024-08-30 15:43:30|24910.1|24890.1|24910.1|24890.1|24910.1|24890.1|24910.1|24890.1|0
1725032620000|2024-08-30 15:43:40|24912.4|24892.4|24912.4|24892.4|24912.4|24892.4|24909.9|24889.9|2
1725032630000|2024-08-30 15:43:50|24912.6|24892.6|24922.4|24902.4|24922.4|24902.4|24912.6|24892.6|3
1725032640000|2024-08-30 15:44:00|24924.9|24904.9|24919.6|24899.6|24924.9|24904.9|24917.4|24897.4|4
1725032650000|2024-08-30 15:44:10|24919.9|24899.9|24924.9|24904.9|24924.9|24904.9|24917.4|24897.4|4
1725032660000|2024-08-30 15:44:20|24929.9|24909.9|24930.1|24910.1|24930.1|24910.1|24929.9|24909.9|1
1725032670000|2024-08-30 15:44:30|24932.4|24912.4|24925.4|24905.4|24932.4|24912.4|24925.4|24905.4|0
1725032680000|2024-08-30 15:44:40|24922.9|24902.9|24915.4|24895.4|24922.9|24902.9|24913.2|24893.2|5
1725032700000|2024-08-30 15:45:00|24915.1|24895.1|24910.4|24890.4|24915.1|24895.1|24910.4|24890.4|3
1725032710000|2024-08-30 15:45:10|24908.2|24888.2|24907.6|24887.6|24908.2|24888.2|24907.6|24887.6|2
1725032720000|2024-08-30 15:45:20|24893.7|24873.7|24885.1|24865.1|24893.7|24873.7|24879|24859|45
1725032730000|2024-08-30 15:45:30|24882.1|24862.1|24872.9|24852.9|24889.9|24862.1|24872.9|24849.6|72
1725032740000|2024-08-30 15:45:40|24870.7|24850.7|24859.2|24839.2|24870.7|24850.7|24859.2|24839.2|3
1725032750000|2024-08-30 15:45:50|24853.7|24833.7|24852.9|24832.9|24853.7|24833.7|24847.9|24827.9|5
1725032760000|2024-08-30 15:46:00|24855.4|24835.4|24855.1|24835.1|24855.7|24835.7|24855.1|24835.1|2
1725032770000|2024-08-30 15:46:10|24852.9|24832.9|24845.1|24825.1|24852.9|24832.9|24842.9|24822.9|5
1725032780000|2024-08-30 15:46:20|24845.4|24825.4|24845.4|24825.4|24845.4|24825.4|24845.4|24825.4|5
1725032790000|2024-08-30 15:46:30|24845.1|24825.1|24842.9|24822.9|24845.1|24825.1|24840.4|24820.4|7
1725032800000|2024-08-30 15:46:40|24842.6|24822.6|24847.6|24827.6|24847.6|24827.6|24842.6|24822.6|17
1725032810000|2024-08-30 15:46:50|24850.4|24830.4|24852.6|24832.6|24852.6|24832.6|24850.4|24830.4|3
1725032820000|2024-08-30 15:47:00|24852.9|24832.9|24832.9|24812.9|24852.9|24832.9|24830.4|24810.4|15
1725032830000|2024-08-30 15:47:10|24833.2|24813.2|24833.2|24813.2|24833.2|24813.2|24830.7|24810.7|1
1725032840000|2024-08-30 15:47:20|24832.9|24812.9|24832.9|24812.9|24832.9|24812.9|24832.9|24812.9|0
1725032850000|2024-08-30 15:47:30|24830.1|24810.1|24827.9|24807.9|24830.1|24810.1|24827.9|24807.9|12
1725032860000|2024-08-30 15:47:40|24835.7|24795.7|24812.9|24792.9|24835.7|24798.2|24812.9|24792.9|2
1725032870000|2024-08-30 15:47:50|24815.1|24795.1|24812.9|24792.9|24815.4|24795.4|24812.9|24792.9|6
1725032880000|2024-08-30 15:48:00|24815.4|24795.4|24815.7|24795.7|24817.9|24797.9|24815.4|24795.4|30
1725032890000|2024-08-30 15:48:10|24817.9|24797.9|24817.9|24797.9|24817.9|24797.9|24817.9|24797.9|2
1725032900000|2024-08-30 15:48:20|24815.7|24795.7|24830.4|24810.4|24830.4|24810.4|24815.7|24795.7|2
1725032910000|2024-08-30 15:48:30|24828.2|24808.2|24832.9|24812.9|24832.9|24812.9|24828.2|24808.2|3
1725032920000|2024-08-30 15:48:40|24830.4|24810.4|24828.2|24808.2|24830.4|24810.4|24828.2|24808.2|25
1725032930000|2024-08-30 15:48:50|24827.9|24807.9|24807.9|24787.9|24827.9|24807.9|24807.9|24787.9|12
1725032940000|2024-08-30 15:49:00|24805.4|24785.4|24793.2|24773.2|24805.4|24785.4|24793.2|24773.2|13
1725032950000|2024-08-30 15:49:10|24797.9|24777.9|24807.9|24787.9|24807.9|24787.9|24797.9|24777.9|7
1725032960000|2024-08-30 15:49:20|24810.4|24790.4|24810.4|24790.4|24810.4|24790.4|24810.4|24790.4|0
1725032970000|2024-08-30 15:49:30|24810.7|24790.7|24817.6|24797.6|24817.6|24797.6|24810.7|24790.7|2
1725032980000|2024-08-30 15:49:40|24818.2|24798.2|24818.4|24798.4|24818.4|24798.4|24818.2|24798.2|1
1725032990000|2024-08-30 15:49:50|24815.4|24795.4|24810.4|24790.4|24815.4|24795.4|24810.4|24790.4|3
1725033000000|2024-08-30 15:50:00|24807.9|24787.9|24802.9|24782.9|24807.9|24787.9|24802.9|24782.9|12
1725033010000|2024-08-30 15:50:10|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|2
1725033040000|2024-08-30 15:50:40|24796.2|24776.2|24796.2|24776.2|24796.2|24776.2|24796.2|24776.2|7
1725033050000|2024-08-30 15:50:50|24801.2|24761.2|24755.4|24735.4|24801.2|24761.2|24753.7|24733.7|11
1725033060000|2024-08-30 15:51:00|24757.9|24737.9|24790.4|24770.4|24790.4|24770.4|24757.9|24737.9|10
1725033070000|2024-08-30 15:51:10|24794.9|24774.9|24797.9|24777.9|24798.2|24778.2|24794.9|24774.9|1
1725033080000|2024-08-30 15:51:20|24802.9|24782.9|24800.1|24780.1|24802.9|24782.9|24800.1|24780.1|2
1725033090000|2024-08-30 15:51:30|24797.9|24777.9|24799.9|24779.9|24799.9|24779.9|24793.2|24773.2|2
1725033100000|2024-08-30 15:51:40|24800.1|24780.1|24800.1|24780.1|24802.6|24782.6|24800.1|24780.1|4
1725033110000|2024-08-30 15:51:50|24797.6|24777.6|24795.4|24775.4|24800.1|24780.1|24795.4|24775.4|0
1725033120000|2024-08-30 15:52:00|24793.2|24773.2|24788.2|24768.2|24793.2|24773.2|24788.2|24768.2|1
1725033130000|2024-08-30 15:52:10|24790.4|24770.4|24817.9|24797.9|24817.9|24797.9|24788.2|24768.2|5
1725033140000|2024-08-30 15:52:20|24818.2|24798.2|24812.6|24792.6|24827.9|24798.2|24812.6|24785.7|2
1725033150000|2024-08-30 15:52:30|24815.1|24795.1|24827.4|24807.4|24827.4|24807.4|24815.1|24795.1|11
1725033160000|2024-08-30 15:52:40|24828.2|24808.2|24837.6|24817.6|24837.6|24817.6|24828.2|24808.2|1
1725033170000|2024-08-30 15:52:50|24835.1|24815.1|24835.1|24815.1|24835.1|24815.1|24835.1|24815.1|0
1725033180000|2024-08-30 15:53:00|24837.4|24817.4|24845.4|24825.4|24845.4|24825.4|24835.1|24815.1|4
1725033190000|2024-08-30 15:53:10|24852.9|24832.9|24857.9|24837.9|24857.9|24837.9|24852.9|24832.9|13
1725033200000|2024-08-30 15:53:20|24855.7|24835.7|24855.4|24835.4|24855.7|24835.7|24855.4|24835.4|1
1725033210000|2024-08-30 15:53:30|24854.9|24834.9|24847.6|24827.6|24854.9|24834.9|24847.6|24827.6|13
1725033220000|2024-08-30 15:53:40|||||||||1
1725033230000|2024-08-30 15:53:50|24849.9|24829.9|24849.9|24829.9|24849.9|24829.9|24849.9|24829.9|0
1725033240000|2024-08-30 15:54:00|24847.6|24827.6|24849.9|24829.9|24849.9|24829.9|24847.6|24827.6|1
1725033250000|2024-08-30 15:54:10|24847.6|24827.6|24847.6|24827.6|24847.6|24827.6|24847.6|24827.6|0
1725033260000|2024-08-30 15:54:20|24847.9|24827.9|24845.7|24825.7|24852.4|24832.4|24845.7|24825.7|4
1725033270000|2024-08-30 15:54:30|24843.4|24823.4|24843.4|24823.4|24843.4|24823.4|24843.4|24823.4|1
1725033280000|2024-08-30 15:54:40|24838.7|24818.7|24840.4|24820.4|24840.4|24820.4|24838.2|24818.2|15
1725033290000|2024-08-30 15:54:50|24840.1|24820.1|24840.4|24820.4|24845.4|24825.4|24840.1|24820.1|9
1725033300000|2024-08-30 15:55:00|24837.9|24817.9|24837.9|24817.9|24837.9|24817.9|24837.9|24817.9|0
1725033310000|2024-08-30 15:55:10|||||||||3
1725033320000|2024-08-30 15:55:20|24835.4|24815.4|24830.7|24810.7|24835.4|24815.4|24830.7|24810.7|3
1725033340000|2024-08-30 15:55:40|24828.4|24808.4|24830.7|24810.7|24830.7|24810.7|24828.4|24808.4|1
1725033350000|2024-08-30 15:55:50|24835.4|24815.4|24823.2|24803.2|24835.4|24815.4|24823.2|24803.2|54
1725033360000|2024-08-30 15:56:00|24818.2|24798.2|24818.2|24798.2|24818.2|24798.2|24818.2|24798.2|1
1725033370000|2024-08-30 15:56:10|24820.4|24800.4|24830.7|24810.7|24830.7|24810.7|24820.4|24800.4|9
1725033380000|2024-08-30 15:56:20|24835.1|24815.1|24835.4|24815.4|24840.4|24820.4|24835.1|24815.1|6
1725033390000|2024-08-30 15:56:30|24833.2|24813.2|24833.2|24813.2|24833.2|24813.2|24833.2|24813.2|0
1725033400000|2024-08-30 15:56:40|24835.1|24815.1|24835.4|24815.4|24835.4|24815.4|24835.1|24815.1|0
1725033410000|2024-08-30 15:56:50|24830.9|24810.9|24803.4|24783.4|24830.9|24810.9|24801.2|24781.2|4
1725033420000|2024-08-30 15:57:00|24800.6|24780.6|24802.9|24782.9|24805.6|24785.6|24800.6|24780.6|1
1725033430000|2024-08-30 15:57:10|24800.6|24780.6|24798.1|24778.1|24800.6|24780.6|24798.1|24778.1|1
1725033440000|2024-08-30 15:57:20|24805.9|24765.9|24795.6|24775.6|24805.9|24778.1|24792.9|24765.9|2
1725033450000|2024-08-30 15:57:30|24793.4|24773.4|24787.9|24767.9|24793.4|24773.4|24783.1|24763.1|7
1725033460000|2024-08-30 15:57:40|24790.1|24770.1|24795.9|24775.9|24797.6|24777.6|24790.1|24770.1|1
1725033470000|2024-08-30 15:57:50|24810.4|24790.4|24815.4|24795.4|24815.4|24795.4|24810.4|24790.4|2
1725033480000|2024-08-30 15:58:00|24812.9|24792.9|24845.4|24825.4|24847.9|24827.9|24812.9|24792.9|12
1725033490000|2024-08-30 15:58:10|24843.1|24823.1|24843.1|24823.1|24843.1|24823.1|24843.1|24823.1|9
1725033500000|2024-08-30 15:58:20|24847.9|24827.9|24860.1|24840.1|24862.1|24842.1|24847.9|24827.9|7
1725033510000|2024-08-30 15:58:30|24860.4|24840.4|24853.7|24833.7|24867.6|24847.6|24853.7|24833.7|4
1725033520000|2024-08-30 15:58:40|24850.9|24830.9|24850.6|24830.6|24850.9|24830.9|24850.6|24830.6|2
1725033530000|2024-08-30 15:58:50|24852.9|24832.9|24855.4|24835.4|24855.4|24835.4|24852.9|24832.9|6
1725033540000|2024-08-30 15:59:00|24853.1|24833.1|24852.9|24832.9|24853.1|24833.1|24852.9|24832.9|1
1725033550000|2024-08-30 15:59:10|24855.1|24835.1|24860.4|24840.4|24860.4|24840.4|24855.1|24835.1|5
1725033560000|2024-08-30 15:59:20|24862.6|24842.6|24853.1|24833.1|24870.4|24850.4|24853.1|24833.1|7
1725033570000|2024-08-30 15:59:30|24850.9|24830.9|24848.1|24828.1|24850.9|24830.9|24848.1|24828.1|0
1725033580000|2024-08-30 15:59:40|24855.9|24815.9|24845.6|24825.6|24855.9|24825.6|24840.6|24815.9|12
1725033590000|2024-08-30 15:59:50|24850.4|24830.4|24858.1|24838.1|24860.4|24840.4|24850.4|24830.4|28
1725033600000|2024-08-30 16:00:00|24857.9|24837.9|24852.9|24832.9|24857.9|24837.9|24852.9|24832.9|1
1725033610000|2024-08-30 16:00:10|24855.6|24835.6|24855.4|24835.4|24857.9|24837.9|24853.4|24833.4|12
1725033620000|2024-08-30 16:00:20|24850.9|24830.9|24833.1|24813.1|24850.9|24830.9|24833.1|24813.1|13
1725033630000|2024-08-30 16:00:30|24840.9|24800.9|24830.9|24790.9|24840.9|24803.7|24823.1|24790.9|4
1725033640000|2024-08-30 16:00:40|24830.6|24790.6|24790.6|24770.6|24830.6|24795.6|24790.6|24770.6|11
1725033650000|2024-08-30 16:00:50|24792.9|24772.9|24785.9|24765.9|24795.1|24775.1|24785.9|24765.9|12
1725033660000|2024-08-30 16:01:00|24785.6|24765.6|24775.6|24755.6|24785.6|24765.6|24775.6|24755.6|30
1725033670000|2024-08-30 16:01:10|24773.4|24753.4|24773.1|24753.1|24773.4|24753.4|24773.1|24753.1|10
1725033680000|2024-08-30 16:01:20|24770.4|24750.4|24758.1|24738.1|24775.6|24750.4|24758.1|24735.6|3
1725033690000|2024-08-30 16:01:30|24755.9|24735.9|24740.4|24720.4|24755.9|24735.9|24735.4|24715.4|55
1725033700000|2024-08-30 16:01:40|24740.1|24720.1|24725.4|24705.4|24740.9|24720.1|24723.7|24700.9|10
1725033710000|2024-08-30 16:01:50|24727.6|24707.6|24722.9|24702.9|24727.9|24707.9|24722.9|24702.9|11
1725033720000|2024-08-30 16:02:00|24725.1|24705.1|24732.9|24712.9|24732.9|24712.9|24725.1|24705.1|13
1725033730000|2024-08-30 16:02:10|24732.3|24712.3|24740.1|24720.1|24740.1|24720.1|24727.9|24707.9|10
1725033740000|2024-08-30 16:02:20|24742.3|24722.3|24744.8|24724.8|24744.8|24724.8|24742.3|24722.3|17
1725033750000|2024-08-30 16:02:30|24735.9|24715.9|24710.1|24690.1|24735.9|24715.9|24707.9|24687.9|39
1725033760000|2024-08-30 16:02:40|24707.9|24687.9|24695.4|24675.4|24707.9|24687.9|24690.4|24670.4|15
1725033770000|2024-08-30 16:02:50|24700.4|24680.4|24690.4|24670.4|24700.4|24680.4|24690.4|24670.4|32
1725033780000|2024-08-30 16:03:00|24688.1|24668.1|24677.6|24657.6|24688.1|24668.1|24675.1|24655.1|19
1725033790000|2024-08-30 16:03:10|24677.3|24657.3|24663.1|24643.1|24677.3|24657.3|24660.6|24640.6|15
1725033800000|2024-08-30 16:03:20|24669.8|24649.8|24663.4|24643.4|24690.4|24662.6|24663.4|24643.4|13
1725033810000|2024-08-30 16:03:30|24663.1|24643.1|24663.4|24643.4|24667.9|24647.9|24663.1|24643.1|13
1725033820000|2024-08-30 16:03:40|24663.1|24643.1|24665.4|24645.4|24665.4|24645.4|24660.6|24640.6|19
1725033830000|2024-08-30 16:03:50|24663.1|24643.1|24665.4|24645.4|24665.4|24645.4|24663.1|24643.1|0
1725033840000|2024-08-30 16:04:00|24660.6|24640.6|24650.6|24630.6|24660.6|24640.6|24648.1|24628.1|9
1725033850000|2024-08-30 16:04:10|24648.1|24628.1|24640.6|24620.6|24650.4|24630.4|24640.6|24620.6|8
1725033860000|2024-08-30 16:04:20|24655.6|24615.6|24643.1|24623.1|24655.6|24623.1|24643.1|24615.6|12
1725033870000|2024-08-30 16:04:30|24640.9|24620.9|24627.9|24607.9|24640.9|24620.9|24627.9|24607.9|22
1725033880000|2024-08-30 16:04:40|24630.1|24610.1|24642.6|24622.6|24642.6|24622.6|24630.1|24610.1|1
1725033890000|2024-08-30 16:04:50|24640.1|24620.1|24627.9|24607.9|24642.6|24622.6|24627.9|24607.9|9
1725033900000|2024-08-30 16:05:00|24634.8|24614.8|24640.4|24620.4|24647.9|24627.9|24634.8|24614.8|27
1725033910000|2024-08-30 16:05:10|24635.4|24615.4|24633.4|24613.4|24635.4|24615.4|24632.9|24612.9|8
1725033920000|2024-08-30 16:05:20|24637.9|24617.9|24630.6|24610.6|24637.9|24617.9|24630.6|24610.6|12
1725033930000|2024-08-30 16:05:30|24628.4|24608.4|24607.9|24587.9|24628.4|24608.4|24592.9|24572.9|12
1725033940000|2024-08-30 16:05:40|24600.9|24580.9|24585.4|24565.4|24600.9|24580.9|24580.4|24560.4|17
1725033950000|2024-08-30 16:05:50|24583.1|24563.1|24565.6|24545.6|24595.6|24563.7|24565.6|24545.6|10
1725033960000|2024-08-30 16:06:00|24567.9|24547.9|24563.1|24543.1|24573.1|24553.1|24563.1|24543.1|16
1725033970000|2024-08-30 16:06:10|24570.6|24530.6|24560.4|24540.4|24570.6|24540.4|24558.1|24530.6|4
1725033980000|2024-08-30 16:06:20|24562.6|24542.6|24572.9|24552.9|24572.9|24552.9|24562.6|24542.6|20
1725033990000|2024-08-30 16:06:30|24575.4|24555.4|24555.9|24535.9|24580.6|24555.4|24555.9|24535.9|29
1725034000000|2024-08-30 16:06:40|24555.1|24535.1|24535.4|24515.4|24555.1|24535.1|24535.4|24515.4|6
1725034010000|2024-08-30 16:06:50|24537.9|24517.9|24540.6|24520.6|24540.6|24520.6|24532.9|24512.9|28
1725034020000|2024-08-30 16:07:00|24540.4|24520.4|24552.6|24532.6|24552.6|24532.6|24540.4|24520.4|26
1725034030000|2024-08-30 16:07:10|24552.9|24532.9|24555.6|24535.6|24560.4|24540.4|24552.9|24532.9|29
1725034040000|2024-08-30 16:07:20|24553.1|24533.1|24545.6|24525.6|24553.1|24533.1|24545.6|24525.6|0
1725034050000|2024-08-30 16:07:30|24547.9|24527.9|24567.9|24547.9|24567.9|24547.9|24547.9|24527.9|26
1725034060000|2024-08-30 16:07:40|24565.6|24545.6|24572.9|24552.9|24572.9|24552.9|24558.1|24538.1|11
1725034070000|2024-08-30 16:07:50|24573.7|24553.7|24587.9|24567.9|24587.9|24567.9|24573.7|24553.7|3
1725034080000|2024-08-30 16:08:00|24592.3|24572.3|24587.9|24567.9|24592.3|24572.3|24587.9|24567.9|6
1725034090000|2024-08-30 16:08:10|24596.2|24536.2|24583.1|24563.1|24596.2|24563.1|24565.6|24536.2|12
1725034100000|2024-08-30 16:08:20|24587.9|24567.9|24590.1|24570.1|24590.6|24570.6|24586.2|24566.2|4
1725034110000|2024-08-30 16:08:30|24590.4|24570.4|24587.9|24567.9|24590.4|24570.4|24585.4|24565.4|0
1725034120000|2024-08-30 16:08:40|24582.9|24562.9|24582.9|24562.9|24582.9|24562.9|24582.9|24562.9|4
1725034130000|2024-08-30 16:08:50|24582.3|24562.3|24557.9|24537.9|24582.3|24562.3|24557.9|24537.9|7
1725034140000|2024-08-30 16:09:00|24555.6|24535.6|24557.9|24537.9|24557.9|24537.9|24555.4|24535.4|8
1725034150000|2024-08-30 16:09:10|24560.1|24540.1|24567.9|24547.9|24567.9|24547.9|24560.1|24540.1|3
1725034160000|2024-08-30 16:09:20|24567.6|24547.6|24557.9|24537.9|24567.9|24547.9|24557.9|24537.9|1
1725034170000|2024-08-30 16:09:30|24555.4|24535.4|24553.1|24533.1|24555.4|24535.4|24553.1|24533.1|4
1725034180000|2024-08-30 16:09:40|24552.9|24532.9|24555.4|24535.4|24555.4|24535.4|24552.9|24532.9|12
1725034190000|2024-08-30 16:09:50|24557.9|24537.9|24555.4|24535.4|24557.9|24537.9|24555.4|24535.4|7
1725034200000|2024-08-30 16:10:00|24543.4|24523.4|24543.1|24523.1|24543.4|24523.4|24543.1|24523.1|2
1725034210000|2024-08-30 16:10:10|24540.6|24520.6|24535.6|24515.6|24540.6|24520.6|24535.6|24515.6|1
1725034220000|2024-08-30 16:10:20|||||||||5
1725034230000|2024-08-30 16:10:30|24532.9|24512.9|24528.1|24508.1|24532.9|24512.9|24528.1|24508.1|5
1725034240000|2024-08-30 16:10:40|24520.9|24500.9|24520.9|24500.9|24520.9|24500.9|24520.9|24500.9|16
1725034250000|2024-08-30 16:10:50|24523.1|24503.1|24528.1|24508.1|24530.6|24510.6|24523.1|24503.1|14
1725034260000|2024-08-30 16:11:00|24528.4|24508.4|24540.9|24520.9|24540.9|24520.9|24528.4|24508.4|10
1725034270000|2024-08-30 16:11:10|24536.4|24516.4|24535.9|24515.9|24536.4|24516.4|24533.4|24513.4|2
1725034280000|2024-08-30 16:11:20|24533.7|24513.7|24538.4|24518.4|24540.9|24520.9|24533.4|24513.4|23
1725034290000|2024-08-30 16:11:30|24536.2|24516.2|24499.5|24479.5|24536.2|24516.2|24498.9|24478.9|120
1725034300000|2024-08-30 16:11:40|24498.9|24478.9|24498.9|24478.9|24498.9|24478.9|24498.9|24478.9|2
1725034310000|2024-08-30 16:11:50|24496.7|24476.7|24496.4|24476.4|24498.9|24478.9|24496.4|24476.4|11
1725034320000|2024-08-30 16:12:00|24482.8|24462.8|24461.4|24441.4|24482.8|24462.8|24459.2|24439.2|54
1725034330000|2024-08-30 16:12:10|24463.9|24443.9|24448.9|24428.9|24466.7|24446.7|24448.9|24428.9|38
1725034340000|2024-08-30 16:12:20|24437|24417|24424.5|24404.5|24438.9|24418.9|24424.5|24404.5|24
1725034350000|2024-08-30 16:12:30|24423.9|24403.9|24336.4|24316.4|24423.9|24403.9|24335.6|24295.6|35
1725034360000|2024-08-30 16:12:40|24334.2|24314.2|24322.5|24302.5|24341.2|24321.2|24322.2|24302.2|39
1725034370000|2024-08-30 16:12:50|24327|24307|24319.5|24299.5|24327|24307|24317.2|24297.2|15
1725034380000|2024-08-30 16:13:00|24317.2|24297.2|24322|24302|24324.5|24304.5|24314.5|24294.5|16
1725034390000|2024-08-30 16:13:10|24319.5|24299.5|24319.5|24299.5|24319.5|24299.5|24309.5|24289.5|7
1725034400000|2024-08-30 16:13:20|24317.2|24297.2|24267|24247|24319.5|24299.5|24267|24247|10
1725034410000|2024-08-30 16:13:30|24271.4|24251.4|24264.5|24244.5|24277.5|24256.7|24264.5|24237.5|20
1725034420000|2024-08-30 16:13:40|24297|24237|24295.3|24275.3|24309.2|24289.2|24292.6|24237|48
1725034430000|2024-08-30 16:13:50|24294.7|24274.7|24302|24282|24313.9|24293.9|24294.7|24274.7|16
1725034440000|2024-08-30 16:14:00|24299.5|24279.5|24317|24297|24317|24297|24299.5|24279.5|18
1725034450000|2024-08-30 16:14:10|24312|24292|24344.5|24324.5|24346.7|24324.5|24309.5|24286.7|44
1725034460000|2024-08-30 16:14:20|24348.9|24328.9|24349.2|24329.2|24352|24332|24347|24327|4
1725034470000|2024-08-30 16:14:30|24349.5|24329.5|24359.7|24339.7|24366.7|24346.7|24349.5|24329.5|9
1725034480000|2024-08-30 16:14:40|24364.5|24344.5|24337.8|24317.8|24364.5|24344.5|24337.8|24317.8|9
1725034490000|2024-08-30 16:14:50|24332.8|24312.8|24329.5|24309.5|24332.8|24312.8|24329.5|24309.5|3
1725034500000|2024-08-30 16:15:00|24322.8|24302.8|24304.5|24284.5|24322.8|24302.8|24304.5|24284.5|23
1725034510000|2024-08-30 16:15:10|24299.5|24279.5|24321.7|24301.7|24321.7|24301.7|24299.5|24269.5|18
1725034520000|2024-08-30 16:15:20|24322|24302|24324.5|24304.5|24324.5|24304.5|24322|24302|6
1725034530000|2024-08-30 16:15:30|24326.7|24306.7|24324.5|24304.5|24327|24307|24324.5|24304.5|1
1725034540000|2024-08-30 16:15:40|24322.2|24302.2|24314.5|24294.5|24322.2|24302.2|24314.5|24294.5|12
1725034550000|2024-08-30 16:15:50|24303|24283|24299.2|24279.2|24303|24283|24299.2|24279.2|15
1725034560000|2024-08-30 16:16:00|24289.5|24269.5|24299.5|24279.5|24299.5|24279.5|24287|24267|9
1725034570000|2024-08-30 16:16:10|||||||||7
1725034580000|2024-08-30 16:16:20|24307|24287|24314.5|24294.5|24322.2|24302.2|24307|24287|10
1725034590000|2024-08-30 16:16:30|24316.7|24296.7|24317|24297|24317|24297|24316.7|24296.7|2
1725034600000|2024-08-30 16:16:40|24319.2|24299.2|24327|24307|24336.7|24316.7|24319.2|24299.2|5
1725034610000|2024-08-30 16:16:50|24327.2|24307.2|24339.2|24319.2|24339.2|24319.2|24327.2|24307.2|7
1725034620000|2024-08-30 16:17:00|24339.5|24319.5|24347|24327|24347|24327|24339.5|24319.5|16
1725034630000|2024-08-30 16:17:10|24351.4|24331.4|24354.5|24334.5|24359.5|24339.5|24351.4|24331.4|55
1725034640000|2024-08-30 16:17:20|24352|24332|24324.7|24304.7|24357.5|24332|24322.2|24302.2|13
1725034650000|2024-08-30 16:17:30|24324.5|24304.5|24332|24312|24344.5|24324.5|24324.5|24304.5|17
1725034660000|2024-08-30 16:17:40|24334.5|24314.5|24312.2|24292.2|24341.4|24321.4|24312.2|24292.2|19
1725034670000|2024-08-30 16:17:50|24310|24290|24309.7|24289.7|24314.5|24294.5|24309.7|24289.7|8
1725034680000|2024-08-30 16:18:00|24307.2|24287.2|24304.7|24284.7|24312|24292|24304.7|24284.7|6
1725034690000|2024-08-30 16:18:10|24302.5|24282.5|24292.2|24272.2|24302.5|24282.5|24292.2|24272.2|11
1725034700000|2024-08-30 16:18:20|24292|24272|24274.5|24254.5|24292|24272|24269.7|24249.7|5
1725034710000|2024-08-30 16:18:30|24272|24252|24272.2|24252.2|24272.2|24252.2|24269.5|24249.5|6
1725034720000|2024-08-30 16:18:40|24279.5|24259.5|24289.2|24269.2|24289.2|24269.2|24279.5|24259.5|13
1725034730000|2024-08-30 16:18:50|24289.4|24269.4|24292.2|24272.2|24292.2|24272.2|24289.4|24269.4|29
1725034740000|2024-08-30 16:19:00|24294.7|24274.7|24297.2|24277.2|24297.2|24277.2|24292.2|24272.2|14
1725034750000|2024-08-30 16:19:10|24299.4|24279.4|24299.4|24279.4|24301.9|24281.9|24299.4|24279.4|19
1725034760000|2024-08-30 16:19:20|24306.4|24286.4|24317.2|24297.2|24321.9|24301.9|24306.4|24286.4|13
1725034770000|2024-08-30 16:19:30|24316.9|24296.9|24316.9|24296.9|24316.9|24296.9|24314.4|24294.4|23
1725034780000|2024-08-30 16:19:40|24319.2|24299.2|24319.4|24299.4|24319.7|24299.7|24314.4|24294.4|5
1725034790000|2024-08-30 16:19:50|24321.9|24301.9|24319.4|24299.4|24321.9|24301.9|24314.4|24294.4|9
1725034800000|2024-08-30 16:20:00|24316.9|24296.9|24319.4|24299.4|24319.4|24299.4|24316.9|24296.9|0
1725034810000|2024-08-30 16:20:10|24314.4|24294.4|24302.2|24282.2|24314.4|24294.4|24302.2|24282.2|5
1725034820000|2024-08-30 16:20:20|24299.7|24279.7|24299.4|24279.4|24299.7|24279.7|24294.7|24274.7|24
1725034830000|2024-08-30 16:20:30|24301.7|24281.7|24319.2|24299.2|24319.2|24299.2|24299.7|24279.7|17
1725034840000|2024-08-30 16:20:40|24319.4|24299.4|24316.9|24296.9|24319.4|24299.4|24316.9|24296.9|27
1725034850000|2024-08-30 16:20:50|24307.7|24287.7|24304.4|24284.4|24307.7|24287.7|24299.7|24279.7|24
1725034860000|2024-08-30 16:21:00|24309.4|24289.4|24300|24280|24309.4|24289.4|24300|24280|26
1725034870000|2024-08-30 16:21:10|24295|24275|24295|24275|24295|24275|24295|24275|2
1725034880000|2024-08-30 16:21:20|24294.7|24274.7|24294.4|24274.4|24294.7|24274.7|24287.5|24267.5|33
1725034890000|2024-08-30 16:21:30|24294.7|24274.7|24294.7|24274.7|24296.9|24276.9|24294.7|24274.7|12
1725034900000|2024-08-30 16:21:40|24296.9|24276.9|24306.9|24286.9|24309.2|24289.2|24294.7|24274.7|11
1725034910000|2024-08-30 16:21:50|24311.9|24291.9|24309.7|24289.7|24314.4|24294.4|24307.5|24287.5|0
1725034920000|2024-08-30 16:22:00|24312.2|24292.2|24324.7|24304.7|24324.7|24304.7|24312.2|24292.2|13
1725034930000|2024-08-30 16:22:10|24324.4|24304.4|24322.5|24302.5|24324.4|24304.4|24322.2|24302.2|7
1725034940000|2024-08-30 16:22:20|24322.2|24302.2|24339.4|24319.4|24339.7|24319.7|24322.2|24302.2|6
1725034950000|2024-08-30 16:22:30|24339.7|24319.7|24356.7|24336.7|24356.7|24336.7|24337.5|24317.5|86
1725034960000|2024-08-30 16:22:40|24361.1|24341.1|24359.2|24339.2|24361.4|24341.4|24358.6|24338.6|14
1725034970000|2024-08-30 16:22:50|24358.9|24338.9|24343.9|24323.9|24358.9|24338.9|24343.9|24323.9|13
1725034980000|2024-08-30 16:23:00|24343.6|24323.6|24291.4|24271.4|24343.6|24323.6|24291.4|24271.4|95
1725034990000|2024-08-30 16:23:10|24291.1|24271.1|24334.4|24314.4|24334.4|24314.4|24286.4|24266.4|63
1725035000000|2024-08-30 16:23:20|24336.7|24316.7|24372.8|24352.8|24372.8|24352.8|24336.7|24316.7|50
1725035010000|2024-08-30 16:23:30|24376.1|24356.1|24386.4|24366.4|24386.4|24366.4|24371.4|24351.4|70
1725035020000|2024-08-30 16:23:40|24388.6|24368.6|24409.2|24389.2|24413.9|24393.9|24388.6|24368.6|72
1725035030000|2024-08-30 16:23:50|24408.9|24388.9|24418.9|24398.9|24421.1|24401.1|24408.9|24388.9|45
1725035040000|2024-08-30 16:24:00|24421.1|24401.1|24441.4|24421.4|24441.4|24421.4|24413.9|24393.9|145
1725035050000|2024-08-30 16:24:10|24438.9|24418.9|24446.4|24406.4|24446.4|24418.9|24423.9|24403.9|88
1725035060000|2024-08-30 16:24:20|24446.1|24406.1|24446.4|24426.4|24446.9|24426.4|24433.9|24406.1|63
1725035070000|2024-08-30 16:24:30|24444.2|24424.2|24403.9|24383.9|24444.2|24424.2|24403.9|24383.9|46
1725035080000|2024-08-30 16:24:40|24401.7|24381.7|24403.6|24383.6|24403.9|24383.9|24401.1|24381.1|61
1725035090000|2024-08-30 16:24:50|24406.4|24386.4|24401.4|24381.4|24421.4|24401.4|24401.4|24381.4|83
1725035100000|2024-08-30 16:25:00|24399.2|24379.2|24393.9|24373.9|24399.2|24379.2|24393.9|24373.9|31
1725035110000|2024-08-30 16:25:10|24388.9|24368.9|24383.4|24363.4|24388.9|24368.9|24378.9|24358.9|14
1725035120000|2024-08-30 16:25:20|24383.9|24363.9|24383.9|24363.9|24383.9|24363.9|24383.9|24363.9|5
1725035130000|2024-08-30 16:25:30|24388.9|24368.9|24386.4|24366.4|24391.1|24371.1|24386.4|24366.4|12
1725035140000|2024-08-30 16:25:40|24383.9|24363.9|24383.9|24363.9|24383.9|24363.9|24383.9|24363.9|3
1725035150000|2024-08-30 16:25:50|24386.1|24366.1|24393.6|24373.6|24393.6|24373.6|24386.1|24366.1|3
1725035160000|2024-08-30 16:26:00|24393.9|24373.9|24401.4|24381.4|24401.4|24381.4|24391.4|24371.4|9
1725035170000|2024-08-30 16:26:10|24399.2|24379.2|24386.4|24366.4|24399.2|24379.2|24386.4|24366.4|4
1725035180000|2024-08-30 16:26:20|24381.9|24361.9|24376.4|24356.4|24381.9|24361.9|24376.4|24356.4|8
1725035190000|2024-08-30 16:26:30|24371.4|24351.4|24381.4|24361.4|24383.9|24363.9|24371.4|24351.4|4
1725035200000|2024-08-30 16:26:40|24386.4|24366.4|24383.9|24363.9|24386.4|24366.4|24383.9|24363.9|3
1725035210000|2024-08-30 16:26:50|24386.4|24366.4|24388.9|24368.9|24388.9|24368.9|24386.4|24366.4|3
1725035220000|2024-08-30 16:27:00|24391.4|24371.4|24393.9|24373.9|24393.9|24373.9|24391.4|24371.4|3
1725035230000|2024-08-30 16:27:10|24396.4|24376.4|24403.9|24383.9|24403.9|24383.9|24396.4|24376.4|0
1725035240000|2024-08-30 16:27:20|24406.1|24386.1|24411.1|24391.1|24411.1|24391.1|24403.9|24383.9|0
1725035250000|2024-08-30 16:27:30|24411.4|24391.4|24408.9|24388.9|24413.9|24393.9|24408.9|24388.9|3
1725035260000|2024-08-30 16:27:40|24411.4|24391.4|24411.4|24391.4|24411.4|24391.4|24411.4|24391.4|0
1725035270000|2024-08-30 16:27:50|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|3
1725035280000|2024-08-30 16:28:00|||||||||2
1725035290000|2024-08-30 16:28:10|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|2
1725035300000|2024-08-30 16:28:20|24408.6|24388.6|24408.6|24388.6|24408.6|24388.6|24408.6|24388.6|0
1725035310000|2024-08-30 16:28:30|24408.4|24388.4|24406.4|24386.4|24408.9|24388.9|24403.9|24383.9|7
1725035320000|2024-08-30 16:28:40|24403.9|24383.9|24406.1|24386.1|24409.2|24389.2|24403.9|24383.9|1
1725035330000|2024-08-30 16:28:50|24404.2|24384.2|24403.6|24383.6|24406.1|24386.1|24403.6|24383.6|0
1725035340000|2024-08-30 16:29:00|24401.4|24381.4|24398.9|24378.9|24401.4|24381.4|24398.9|24378.9|6
1725035350000|2024-08-30 16:29:10|24396.7|24376.7|24391.1|24371.1|24396.7|24376.7|24391.1|24371.1|9
1725035360000|2024-08-30 16:29:20|24381.4|24361.4|24379.2|24359.2|24381.4|24361.4|24376.9|24356.9|2
1725035370000|2024-08-30 16:29:30|24381.7|24361.7|24371.4|24351.4|24383.9|24363.9|24371.4|24351.4|4
1725035380000|2024-08-30 16:29:40|24366.4|24346.4|24368.9|24348.9|24368.9|24348.9|24366.4|24346.4|0
1725035390000|2024-08-30 16:29:50|24371.1|24351.1|24376.1|24356.1|24376.1|24356.1|24371.1|24351.1|5
1725035400000|2024-08-30 16:30:00|24373.9|24353.9|24393.9|24373.9|24393.9|24373.9|24373.9|24353.9|10
1725035410000|2024-08-30 16:30:10|||||||||26
1725035420000|2024-08-30 16:30:20|24391.4|24371.4|24393.9|24373.9|24393.9|24373.9|24391.4|24371.4|3
1725035450000|2024-08-30 16:30:50|24391.7|24371.7|24393.9|24373.9|24393.9|24373.9|24391.4|24371.4|7
1725035470000|2024-08-30 16:31:10|24398.4|24378.4|24393.9|24373.9|24398.4|24378.4|24393.9|24373.9|2
1725035480000|2024-08-30 16:31:20|24393.6|24373.6|24393.9|24373.9|24393.9|24373.9|24393.6|24373.6|2
1725035490000|2024-08-30 16:31:30|24396.4|24376.4|24403.9|24383.9|24403.9|24383.9|24396.4|24376.4|6
1725035500000|2024-08-30 16:31:40|24406.1|24386.1|24413.6|24393.6|24413.6|24393.6|24406.1|24386.1|4
1725035510000|2024-08-30 16:31:50|24418.9|24398.9|24418.9|24398.9|24418.9|24398.9|24418.9|24398.9|0
1725035520000|2024-08-30 16:32:00|24423.4|24403.4|24426.1|24406.1|24428.4|24408.4|24423.4|24403.4|5
1725035530000|2024-08-30 16:32:10|||||||||2
1725035540000|2024-08-30 16:32:20|24425.9|24405.9|24421.4|24401.4|24425.9|24405.9|24421.4|24401.4|2
1725035550000|2024-08-30 16:32:30|||||||||4
1725035560000|2024-08-30 16:32:40|24423.9|24403.9|24428.6|24408.6|24428.6|24408.6|24423.9|24403.9|6
1725035570000|2024-08-30 16:32:50|24426.7|24406.7|24433.9|24413.9|24433.9|24413.9|24426.7|24406.7|1
1725035580000|2024-08-30 16:33:00|24465.6|24445.6|24441.4|24421.4|24465.6|24445.6|24441.4|24421.4|54
1725035590000|2024-08-30 16:33:10|24443.6|24423.6|24438.9|24418.9|24443.6|24423.6|24438.9|24418.9|1
1725035600000|2024-08-30 16:33:20|24434.4|24414.4|24423.9|24403.9|24434.4|24414.4|24423.9|24403.9|6
1725035650000|2024-08-30 16:34:10|24426.1|24406.1|24426.1|24406.1|24426.1|24406.1|24426.1|24406.1|6
1725035660000|2024-08-30 16:34:20|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|3
1725035670000|2024-08-30 16:34:30|24436.4|24416.4|24438.9|24418.9|24443.9|24423.9|24436.4|24416.4|3
1725035680000|2024-08-30 16:34:40|24436.4|24416.4|24428.9|24408.9|24436.4|24416.4|24428.9|24408.9|9
1725035690000|2024-08-30 16:34:50|24429.2|24409.2|24429.2|24409.2|24429.2|24409.2|24429.2|24409.2|2
1725035700000|2024-08-30 16:35:00|24438.9|24418.9|24443.9|24423.9|24446.4|24426.4|24438.9|24418.9|11
1725035710000|2024-08-30 16:35:10|24439.2|24419.2|24429.4|24409.4|24439.2|24419.2|24429.4|24409.4|7
1725035730000|2024-08-30 16:35:30|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|0
1725035740000|2024-08-30 16:35:40|24421.7|24401.7|24431.7|24411.7|24431.7|24411.7|24421.7|24401.7|7
1725035750000|2024-08-30 16:35:50|24433.9|24413.9|24443.4|24423.4|24443.4|24423.4|24433.9|24413.9|3
1725035760000|2024-08-30 16:36:00|24443.6|24423.6|24456.7|24436.7|24463.9|24443.9|24443.6|24423.6|20
1725035770000|2024-08-30 16:36:10|24453.6|24433.6|24453.9|24433.9|24453.9|24433.9|24453.6|24433.6|3
1725035780000|2024-08-30 16:36:20|24447.2|24427.2|24446.9|24426.9|24447.2|24427.2|24446.9|24426.9|1
1725035800000|2024-08-30 16:36:40|24444.7|24424.7|24444.7|24424.7|24444.7|24424.7|24444.7|24424.7|2
1725035820000|2024-08-30 16:37:00|24446.9|24426.9|24444.7|24424.7|24446.9|24426.9|24444.7|24424.7|2
1725035830000|2024-08-30 16:37:10|24442.2|24422.2|24441.7|24421.7|24442.2|24422.2|24441.7|24421.7|3
1725035850000|2024-08-30 16:37:30|24441.4|24421.4|24436.7|24416.7|24441.4|24421.4|24436.7|24416.7|7
1725035860000|2024-08-30 16:37:40|24438.9|24418.9|24439.2|24419.2|24439.2|24419.2|24436.7|24416.7|0
1725035900000|2024-08-30 16:38:20|24436.7|24416.7|24433.9|24413.9|24436.7|24416.7|24433.9|24413.9|0
1725035920000|2024-08-30 16:38:40|24431.1|24411.1|24431.1|24411.1|24431.1|24411.1|24431.1|24411.1|17
1725035930000|2024-08-30 16:38:50|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|24428.9|24408.9|1
1725035970000|2024-08-30 16:39:30|24431.4|24411.4|24428.9|24408.9|24431.4|24411.4|24428.9|24408.9|5
1725035980000|2024-08-30 16:39:40|24431.1|24411.1|24431.4|24411.4|24431.4|24411.4|24431.1|24411.1|5
1725035990000|2024-08-30 16:39:50|||||||||1
1725036010000|2024-08-30 16:40:10|||||||||2
1725036020000|2024-08-30 16:40:20|24433.6|24413.6|24433.6|24413.6|24433.6|24413.6|24433.6|24413.6|30
1725036030000|2024-08-30 16:40:30|||||||||14
1725036040000|2024-08-30 16:40:40|24431.4|24411.4|24429.2|24409.2|24431.4|24411.4|24429.2|24409.2|0
1725036050000|2024-08-30 16:40:50|24433.9|24413.9|24446.4|24426.4|24446.4|24426.4|24433.9|24413.9|5
1725036110000|2024-08-30 16:41:50|24448.9|24428.9|24451.4|24431.4|24451.4|24431.4|24448.9|24428.9|7
1725036130000|2024-08-30 16:42:10|24453.9|24433.9|24456.4|24436.4|24456.4|24436.4|24453.9|24433.9|6
1725036140000|2024-08-30 16:42:20|24458.9|24438.9|24456.6|24436.6|24458.9|24438.9|24456.6|24436.6|6
1725036150000|2024-08-30 16:42:30|24456.4|24436.4|24458.6|24438.6|24458.6|24438.6|24456.4|24436.4|1
1725036160000|2024-08-30 16:42:40|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|0
1725036170000|2024-08-30 16:42:50|||||||||1
1725036200000|2024-08-30 16:43:20|||||||||1
1725036220000|2024-08-30 16:43:40|24454.1|24434.1|24451.4|24431.4|24454.1|24434.1|24451.4|24431.4|2
1725036230000|2024-08-30 16:43:50|||||||||1
1725036250000|2024-08-30 16:44:10|24451.1|24431.1|24451.1|24431.1|24451.1|24431.1|24451.1|24431.1|0
1725036260000|2024-08-30 16:44:20|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|24446.4|24426.4|1
1725036270000|2024-08-30 16:44:30|24444.1|24424.1|24438.9|24418.9|24444.1|24424.1|24438.9|24418.9|1
1725036280000|2024-08-30 16:44:40|24438.6|24418.6|24434.1|24414.1|24438.6|24418.6|24434.1|24414.1|3
1725036290000|2024-08-30 16:44:50|24433.9|24413.9|24433.9|24413.9|24433.9|24413.9|24433.9|24413.9|1
1725036300000|2024-08-30 16:45:00|||||||||2
1725036310000|2024-08-30 16:45:10|24431.1|24411.1|24431.1|24411.1|24431.1|24411.1|24431.1|24411.1|7
1725036320000|2024-08-30 16:45:20|24431.4|24411.4|24433.9|24413.9|24433.9|24413.9|24431.4|24411.4|2
1725036330000|2024-08-30 16:45:30|24434.1|24414.1|24434.1|24414.1|24434.1|24414.1|24434.1|24414.1|11
1725036340000|2024-08-30 16:45:40|||||||||10
1725036350000|2024-08-30 16:45:50|24434.4|24414.4|24434.4|24414.4|24434.4|24414.4|24434.4|24414.4|1
1725036360000|2024-08-30 16:46:00|24434.1|24414.1|24434.1|24414.1|24434.1|24414.1|24434.1|24414.1|0
1725036370000|2024-08-30 16:46:10|24433.9|24413.9|24433.9|24413.9|24433.9|24413.9|24433.6|24413.6|4
1725036390000|2024-08-30 16:46:30|24431.4|24411.4|24424.1|24404.1|24431.4|24411.4|24424.1|24404.1|1
1725036400000|2024-08-30 16:46:40|24423.9|24403.9|24423.9|24403.9|24423.9|24403.9|24423.9|24403.9|0
1725036410000|2024-08-30 16:46:50|||||||||1
1725036420000|2024-08-30 16:47:00|24421.6|24401.6|24421.4|24401.4|24421.6|24401.6|24421.4|24401.4|3
1725036430000|2024-08-30 16:47:10|24423.6|24403.6|24428.9|24408.9|24429.1|24409.1|24423.6|24403.6|2
1725036440000|2024-08-30 16:47:20|24424.4|24404.4|24423.9|24403.9|24424.4|24404.4|24423.9|24403.9|2
1725036450000|2024-08-30 16:47:30|24423.1|24403.1|24409.1|24389.1|24423.1|24403.1|24409.1|24389.1|3
1725036460000|2024-08-30 16:47:40|||||||||1
1725036470000|2024-08-30 16:47:50|24406.6|24386.6|24404.1|24384.1|24406.6|24386.6|24404.1|24384.1|0
1725036500000|2024-08-30 16:48:20|24408.6|24388.6|24408.6|24388.6|24408.6|24388.6|24408.6|24388.6|4
1725036530000|2024-08-30 16:48:50|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|2
1725036540000|2024-08-30 16:49:00|24413.9|24393.9|24413.9|24393.9|24413.9|24393.9|24411.4|24391.4|6
1725036560000|2024-08-30 16:49:20|24414.1|24394.1|24414.1|24394.1|24414.1|24394.1|24414.1|24394.1|1
1725036570000|2024-08-30 16:49:30|24413.9|24393.9|24413.9|24393.9|24413.9|24393.9|24413.9|24393.9|0
1725036580000|2024-08-30 16:49:40|24414.1|24394.1|24411.4|24391.4|24416.4|24396.4|24411.4|24391.4|11
1725036590000|2024-08-30 16:49:50|24411.1|24391.1|24408.9|24388.9|24411.1|24391.1|24408.9|24388.9|3
1725036600000|2024-08-30 16:50:00|24401.4|24381.4|24398.6|24378.6|24401.4|24381.4|24396.1|24376.1|10
1725036610000|2024-08-30 16:50:10|24396.1|24376.1|24388.9|24368.9|24396.1|24376.1|24388.9|24368.9|5
1725036620000|2024-08-30 16:50:20|24386.4|24366.4|24381.4|24361.4|24386.4|24366.4|24379.1|24359.1|6
1725036630000|2024-08-30 16:50:30|||||||||12
1725036640000|2024-08-30 16:50:40|24379.1|24359.1|24379.1|24359.1|24384.1|24364.1|24379.1|24359.1|8
1725036650000|2024-08-30 16:50:50|24383.6|24363.6|24383.9|24363.9|24383.9|24363.9|24383.6|24363.6|1
1725036660000|2024-08-30 16:51:00|24384.1|24364.1|24389.1|24369.1|24389.1|24369.1|24384.1|24364.1|3
1725036670000|2024-08-30 16:51:10|||||||||1
1725036700000|2024-08-30 16:51:40|||||||||2
1725036710000|2024-08-30 16:51:50|24391.4|24371.4|24393.9|24373.9|24393.9|24373.9|24391.4|24371.4|15
1725036720000|2024-08-30 16:52:00|24396.4|24376.4|24398.9|24378.9|24398.9|24378.9|24396.4|24376.4|5
1725036740000|2024-08-30 16:52:20|24401.1|24381.1|24401.6|24381.6|24401.6|24381.6|24401.1|24381.1|0
1725036760000|2024-08-30 16:52:40|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|0
1725036770000|2024-08-30 16:52:50|24401.6|24381.6|24401.6|24381.6|24403.9|24383.9|24401.6|24381.6|2
1725036790000|2024-08-30 16:53:10|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|0
1725036800000|2024-08-30 16:53:20|24406.6|24386.6|24406.6|24386.6|24406.6|24386.6|24406.6|24386.6|1
1725036810000|2024-08-30 16:53:30|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|1
1725036820000|2024-08-30 16:53:40|24411.1|24391.1|24413.9|24393.9|24413.9|24393.9|24411.1|24391.1|6
1725036830000|2024-08-30 16:53:50|24411.4|24391.4|24411.4|24391.4|24411.4|24391.4|24411.4|24391.4|1
1725036850000|2024-08-30 16:54:10|24413.9|24393.9|24406.6|24386.6|24413.9|24393.9|24406.6|24386.6|6
1725036860000|2024-08-30 16:54:20|24404.4|24384.4|24404.1|24384.1|24404.4|24384.4|24401.9|24381.9|0
1725036870000|2024-08-30 16:54:30|24403.9|24383.9|24399.4|24379.4|24403.9|24383.9|24399.4|24379.4|2
1725036880000|2024-08-30 16:54:40|24399.1|24379.1|24394.1|24374.1|24399.1|24379.1|24394.1|24374.1|4
1725036900000|2024-08-30 16:55:00|24396.4|24376.4|24398.9|24378.9|24398.9|24378.9|24396.4|24376.4|8
1725036910000|2024-08-30 16:55:10|24396.6|24376.6|24396.6|24376.6|24396.6|24376.6|24396.6|24376.6|1
1725036930000|2024-08-30 16:55:30|24396.4|24376.4|24396.4|24376.4|24396.4|24376.4|24396.4|24376.4|0
1725036950000|2024-08-30 16:55:50|24398.9|24378.9|24396.4|24376.4|24398.9|24378.9|24396.4|24376.4|1
1725036960000|2024-08-30 16:56:00|24393.9|24373.9|24394.1|24374.1|24394.1|24374.1|24389.4|24369.4|11
1725036970000|2024-08-30 16:56:10|24393.9|24373.9|24393.9|24373.9|24393.9|24373.9|24393.9|24373.9|2
1725036980000|2024-08-30 16:56:20|24391.6|24371.6|24391.4|24371.4|24391.6|24371.6|24391.4|24371.4|5
1725036990000|2024-08-30 16:56:30|24386.6|24366.6|24386.6|24366.6|24386.6|24366.6|24386.6|24366.6|2
1725037000000|2024-08-30 16:56:40|24384.1|24364.1|24373.9|24353.9|24384.1|24364.1|24373.9|24353.9|5
1725037010000|2024-08-30 16:56:50|24371.6|24351.6|24371.6|24351.6|24371.6|24351.6|24371.6|24351.6|3
1725037020000|2024-08-30 16:57:00|24371.4|24351.4|24371.4|24351.4|24373.9|24353.9|24368.9|24348.9|36
1725037030000|2024-08-30 16:57:10|24369.1|24349.1|24368.9|24348.9|24369.1|24349.1|24368.9|24348.9|1
1725037040000|2024-08-30 16:57:20|24369.1|24349.1|24369.1|24349.1|24369.1|24349.1|24369.1|24349.1|0
1725037050000|2024-08-30 16:57:30|24368.9|24348.9|24368.9|24348.9|24368.9|24348.9|24368.9|24348.9|3
1725037070000|2024-08-30 16:57:50|||||||||14
1725037110000|2024-08-30 16:58:30|24371.4|24351.4|24368.9|24348.9|24371.4|24351.4|24368.9|24348.9|10
1725037120000|2024-08-30 16:58:40|24369.1|24349.1|24371.4|24351.4|24373.9|24353.9|24368.9|24348.9|8
1725037130000|2024-08-30 16:58:50|24368.9|24348.9|24368.9|24348.9|24368.9|24348.9|24366.4|24346.4|8
1725037170000|2024-08-30 16:59:30|24366.4|24346.4|24366.4|24346.4|24366.4|24346.4|24366.4|24346.4|8
1725037180000|2024-08-30 16:59:40|||||||||1
1725037190000|2024-08-30 16:59:50|24368.9|24348.9|24373.6|24353.6|24373.6|24353.6|24368.9|24348.9|6
1725037200000|2024-08-30 17:00:00|24376.1|24356.1|24376.1|24356.1|24376.1|24356.1|24373.9|24353.9|5
1725037210000|2024-08-30 17:00:10|||||||||3
1725037240000|2024-08-30 17:00:40|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|1
1725037250000|2024-08-30 17:00:50|24378.6|24358.6|24378.9|24358.9|24380.8|24360.8|24376.4|24356.4|7
1725037260000|2024-08-30 17:01:00|24378.6|24358.6|24373.9|24353.9|24378.6|24358.6|24373.9|24353.9|3
1725037270000|2024-08-30 17:01:10|||||||||1
1725037280000|2024-08-30 17:01:20|||||||||1
1725037290000|2024-08-30 17:01:30|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|1
1725037300000|2024-08-30 17:01:40|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|24374.1|24354.1|1
1725037310000|2024-08-30 17:01:50|24378.9|24358.9|24378.9|24358.9|24378.9|24358.9|24378.9|24358.9|1
1725037320000|2024-08-30 17:02:00|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|0
1725037330000|2024-08-30 17:02:10|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|3
1725037340000|2024-08-30 17:02:20|24373.6|24353.6|24355.3|24335.3|24373.6|24353.6|24355.3|24335.3|14
1725037350000|2024-08-30 17:02:30|24355|24335|24343.9|24323.9|24355|24335|24341.4|24321.4|2
1725037360000|2024-08-30 17:02:40|24343.8|24323.8|24346.1|24326.1|24346.1|24326.1|24343.8|24323.8|0
1725037380000|2024-08-30 17:03:00|24348.3|24328.3|24351.6|24331.6|24351.6|24331.6|24348.3|24328.3|3
1725037390000|2024-08-30 17:03:10|24349.4|24329.4|24346.6|24326.6|24349.4|24329.4|24346.6|24326.6|1
1725037410000|2024-08-30 17:03:30|24344.1|24324.1|24336.3|24316.3|24344.1|24324.1|24336.3|24316.3|6
1725037420000|2024-08-30 17:03:40|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|2
1725037430000|2024-08-30 17:03:50|24329.1|24309.1|24326.3|24306.3|24329.1|24309.1|24326.3|24306.3|6
1725037450000|2024-08-30 17:04:10|24328.6|24308.6|24331.6|24311.6|24331.6|24311.6|24328.6|24308.6|13
1725037460000|2024-08-30 17:04:20|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|3
1725037470000|2024-08-30 17:04:30|24336.6|24316.6|24336.6|24316.6|24336.6|24316.6|24336.6|24316.6|0
1725037480000|2024-08-30 17:04:40|24338.8|24318.8|24336.6|24316.6|24338.8|24318.8|24336.6|24316.6|1
1725037490000|2024-08-30 17:04:50|24338.8|24318.8|24338.8|24318.8|24338.8|24318.8|24338.8|24318.8|8
1725037500000|2024-08-30 17:05:00|24344.1|24324.1|24373.8|24353.8|24373.8|24353.8|24344.1|24324.1|22
1725037550000|2024-08-30 17:05:50|||||||||2
1725037560000|2024-08-30 17:06:00|||||||||1
1725037570000|2024-08-30 17:06:10|24374.1|24354.1|24381.3|24361.3|24381.3|24361.3|24373.8|24353.8|81
1725037580000|2024-08-30 17:06:20|24381.6|24361.6|24388.6|24368.6|24388.6|24368.6|24381.6|24361.6|5
1725037590000|2024-08-30 17:06:30|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|3
1725037600000|2024-08-30 17:06:40|24391.1|24371.1|24391.1|24371.1|24391.1|24371.1|24391.1|24371.1|0
1725037620000|2024-08-30 17:07:00|24391.3|24371.3|24391.3|24371.3|24391.3|24371.3|24391.3|24371.3|3
1725037630000|2024-08-30 17:07:10|24389.1|24369.1|24388.8|24368.8|24389.1|24369.1|24388.8|24368.8|1
1725037650000|2024-08-30 17:07:30|24391.3|24371.3|24389.1|24369.1|24391.3|24371.3|24389.1|24369.1|1
1725037660000|2024-08-30 17:07:40|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|0
1725037690000|2024-08-30 17:08:10|||||||||4
1725037700000|2024-08-30 17:08:20|||||||||2
1725037710000|2024-08-30 17:08:30|||||||||4
1725037720000|2024-08-30 17:08:40|24386.3|24366.3|24386.3|24366.3|24386.3|24366.3|24386.3|24366.3|12
1725037730000|2024-08-30 17:08:50|24384.1|24364.1|24383.8|24363.8|24384.1|24364.1|24383.8|24363.8|1
1725037740000|2024-08-30 17:09:00|24381.6|24361.6|24381.3|24361.3|24381.6|24361.6|24381.3|24361.3|0
1725037750000|2024-08-30 17:09:10|||||||||1
1725037760000|2024-08-30 17:09:20|24379.1|24359.1|24379.1|24359.1|24379.1|24359.1|24379.1|24359.1|3
1725037770000|2024-08-30 17:09:30|24378.8|24358.8|24378.8|24358.8|24378.8|24358.8|24378.8|24358.8|1
1725037780000|2024-08-30 17:09:40|24378.6|24358.6|24381.1|24361.1|24381.1|24361.1|24378.6|24358.6|62
1725037800000|2024-08-30 17:10:00|24378.8|24358.8|24381.1|24361.1|24381.1|24361.1|24378.8|24358.8|1
1725037830000|2024-08-30 17:10:30|24383.6|24363.6|24383.6|24363.6|24383.6|24363.6|24383.6|24363.6|1
1725037840000|2024-08-30 17:10:40|||||||||1
1725037860000|2024-08-30 17:11:00|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|10
1725037880000|2024-08-30 17:11:20|||||||||3
1725037890000|2024-08-30 17:11:30|24381.1|24361.1|24375.8|24355.8|24381.1|24361.1|24375.8|24355.8|36
1725037900000|2024-08-30 17:11:40|24378.3|24358.3|24378.3|24358.3|24378.3|24358.3|24378.3|24358.3|1
1725037910000|2024-08-30 17:11:50|24376.1|24356.1|24376.1|24356.1|24376.1|24356.1|24376.1|24356.1|2
1725037920000|2024-08-30 17:12:00|||||||||1
1725037930000|2024-08-30 17:12:10|24378.8|24358.8|24378.6|24358.6|24378.8|24358.8|24378.6|24358.6|3
1725037960000|2024-08-30 17:12:40|24380.8|24360.8|24381.1|24361.1|24381.1|24361.1|24380.8|24360.8|6
1725037970000|2024-08-30 17:12:50|24381.3|24361.3|24386.1|24366.1|24386.1|24366.1|24381.3|24361.3|28
1725037980000|2024-08-30 17:13:00|24386.3|24366.3|24393.6|24373.6|24393.6|24373.6|24386.3|24366.3|8
1725037990000|2024-08-30 17:13:10|24393.3|24373.3|24398.3|24378.3|24398.3|24378.3|24393.3|24373.3|48
1725038000000|2024-08-30 17:13:20|24403.8|24383.8|24403.8|24383.8|24403.8|24383.8|24403.8|24383.8|0
1725038010000|2024-08-30 17:13:30|24406.1|24386.1|24406.6|24386.6|24406.6|24386.6|24406.1|24386.1|3
1725038020000|2024-08-30 17:13:40|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|4
1725038040000|2024-08-30 17:14:00|24410.5|24390.5|24410.8|24390.8|24410.8|24390.8|24410.5|24390.5|1
1725038050000|2024-08-30 17:14:10|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|3
1725038080000|2024-08-30 17:14:40|24410.8|24390.8|24408.3|24388.3|24410.8|24390.8|24408.3|24388.3|2
1725038090000|2024-08-30 17:14:50|24403.6|24383.6|24403.6|24383.6|24403.6|24383.6|24403.6|24383.6|5
1725038100000|2024-08-30 17:15:00|24403.3|24383.3|24398.3|24378.3|24403.3|24383.3|24398|24378|10
1725038120000|2024-08-30 17:15:20|24396.1|24376.1|24396.1|24376.1|24396.1|24376.1|24396.1|24376.1|0
1725038150000|2024-08-30 17:15:50|24398.3|24378.3|24398.3|24378.3|24398.3|24378.3|24396.1|24376.1|1
1725038160000|2024-08-30 17:16:00|24398.6|24378.6|24403|24383|24403|24383|24398.6|24378.6|4
1725038170000|2024-08-30 17:16:10|24400.5|24380.5|24400.5|24380.5|24400.5|24380.5|24400.5|24380.5|2
1725038180000|2024-08-30 17:16:20|24396.1|24376.1|24396.1|24376.1|24396.1|24376.1|24396.1|24376.1|10
1725038190000|2024-08-30 17:16:30|24395.5|24375.5|24395.5|24375.5|24395.5|24375.5|24395.5|24375.5|0
1725038200000|2024-08-30 17:16:40|24402.5|24382.5|24402.5|24382.5|24402.5|24382.5|24402.5|24382.5|55
1725038210000|2024-08-30 17:16:50|24402.2|24382.2|24395.5|24375.5|24402.2|24382.2|24395.5|24375.5|21
1725038220000|2024-08-30 17:17:00|24397.8|24377.8|24397.8|24377.8|24397.8|24377.8|24397.8|24377.8|29
1725038230000|2024-08-30 17:17:10|24397.5|24377.5|24397.5|24377.5|24397.5|24377.5|24397.5|24377.5|0
1725038240000|2024-08-30 17:17:20|24397.8|24377.8|24397.5|24377.5|24397.8|24377.8|24395.3|24375.3|1
1725038250000|2024-08-30 17:17:30|24400|24380|24400|24380|24400.3|24380.3|24400|24380|1
1725038260000|2024-08-30 17:17:40|24402.5|24382.5|24400.3|24380.3|24402.5|24382.5|24400.3|24380.3|3
1725038270000|2024-08-30 17:17:50|24402.5|24382.5|24402.8|24382.8|24402.8|24382.8|24402.5|24382.5|0
1725038280000|2024-08-30 17:18:00|24403|24383|24400.3|24380.3|24405|24385|24400.3|24380.3|6
1725038300000|2024-08-30 17:18:20|24400.5|24380.5|24400.5|24380.5|24400.5|24380.5|24400.5|24380.5|0
1725038310000|2024-08-30 17:18:30|24402.8|24382.8|24417.5|24397.5|24417.5|24397.5|24402.8|24382.8|12
1725038320000|2024-08-30 17:18:40|24417.8|24397.8|24422.8|24402.8|24422.8|24402.8|24417.8|24397.8|11
1725038330000|2024-08-30 17:18:50|24425.3|24405.3|24422.8|24402.8|24427.5|24407.5|24422.8|24402.8|6
1725038340000|2024-08-30 17:19:00|24420.5|24400.5|24420|24400|24420.5|24400.5|24420|24400|3
1725038350000|2024-08-30 17:19:10|||||||||7
1725038360000|2024-08-30 17:19:20|24417.5|24397.5|24415|24395|24417.5|24397.5|24415|24395|0
1725038390000|2024-08-30 17:19:50|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|4
1725038400000|2024-08-30 17:20:00|24412.8|24392.8|24412.8|24392.8|24412.8|24392.8|24412.8|24392.8|5
1725038410000|2024-08-30 17:20:10|24415.3|24395.3|24415.3|24395.3|24415.3|24395.3|24415.3|24395.3|6
1725038420000|2024-08-30 17:20:20|24417.5|24397.5|24420|24400|24420|24400|24417.5|24397.5|4
1725038430000|2024-08-30 17:20:30|24420.3|24400.3|24420.5|24400.5|24420.5|24400.5|24420.3|24400.3|1
1725038440000|2024-08-30 17:20:40|||||||||1
1725038450000|2024-08-30 17:20:50|||||||||2
1725038460000|2024-08-30 17:21:00|24422.7|24402.7|24437.5|24417.5|24437.5|24417.5|24422.7|24402.7|4
1725038470000|2024-08-30 17:21:10|24439.7|24419.7|24435.2|24415.2|24440|24420|24435.2|24415.2|14
1725038480000|2024-08-30 17:21:20|24432.7|24412.7|24418.6|24398.6|24432.7|24412.7|24418.6|24398.6|13
1725038490000|2024-08-30 17:21:30|24418|24398|24417.7|24397.7|24418|24398|24417.7|24397.7|5
1725038500000|2024-08-30 17:21:40|24415.5|24395.5|24415|24395|24417.7|24397.7|24415|24395|4
1725038510000|2024-08-30 17:21:50|24415.2|24395.2|24417.7|24397.7|24417.7|24397.7|24415.2|24395.2|2
1725038520000|2024-08-30 17:22:00|24420|24400|24420.2|24400.2|24420.2|24400.2|24420|24400|2
1725038530000|2024-08-30 17:22:10|24417.7|24397.7|24417.7|24397.7|24417.7|24397.7|24417.7|24397.7|3
1725038540000|2024-08-30 17:22:20|||||||||2
1725038550000|2024-08-30 17:22:30|||||||||1
1725038560000|2024-08-30 17:22:40|||||||||1
1725038570000|2024-08-30 17:22:50|||||||||2
1725038580000|2024-08-30 17:23:00|||||||||8
1725038590000|2024-08-30 17:23:10|24420.2|24400.2|24417.7|24397.7|24420.2|24400.2|24417.7|24397.7|3
1725038600000|2024-08-30 17:23:20|24417.5|24397.5|24412.7|24392.7|24417.5|24397.5|24412.7|24392.7|4
1725038610000|2024-08-30 17:23:30|||||||||1
1725038620000|2024-08-30 17:23:40|||||||||1
1725038630000|2024-08-30 17:23:50|||||||||2
1725038640000|2024-08-30 17:24:00|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|3
1725038650000|2024-08-30 17:24:10|24412.7|24392.7|24412.7|24392.7|24412.7|24392.7|24412.7|24392.7|3
1725038660000|2024-08-30 17:24:20|||||||||2
1725038670000|2024-08-30 17:24:30|24415|24395|24422.5|24402.5|24422.5|24402.5|24415|24395|3
1725038680000|2024-08-30 17:24:40|||||||||3
1725038690000|2024-08-30 17:24:50|24422.7|24402.7|24424.4|24404.4|24425|24405|24422.7|24402.7|67
1725038700000|2024-08-30 17:25:00|24417.2|24397.2|24412.2|24392.2|24417.2|24397.2|24412.2|24392.2|4
1725038710000|2024-08-30 17:25:10|24416.9|24396.9|24416.9|24396.9|24416.9|24396.9|24414.4|24394.4|7
1725038720000|2024-08-30 17:25:20|24414.7|24394.7|24411.7|24391.7|24414.7|24394.7|24409.4|24389.4|9
1725038730000|2024-08-30 17:25:30|24411.9|24391.9|24409.4|24389.4|24411.9|24391.9|24409.4|24389.4|2
1725038740000|2024-08-30 17:25:40|24407.2|24387.2|24407.2|24387.2|24407.2|24387.2|24407.2|24387.2|0
1725038750000|2024-08-30 17:25:50|24402.2|24382.2|24402.2|24382.2|24402.2|24382.2|24402.2|24382.2|5
1725038760000|2024-08-30 17:26:00|24400|24380|24391.9|24371.9|24400|24380|24391.9|24371.9|23
1725038770000|2024-08-30 17:26:10|24389.7|24369.7|24384.7|24364.7|24389.7|24369.7|24384.7|24364.7|5
1725038780000|2024-08-30 17:26:20|24382.5|24362.5|24377.5|24357.5|24382.5|24362.5|24377.5|24357.5|1
1725038790000|2024-08-30 17:26:30|24375|24355|24377.2|24357.2|24377.2|24357.2|24375|24355|8
1725038800000|2024-08-30 17:26:40|||||||||1
1725038820000|2024-08-30 17:27:00|24375|24355|24372.5|24352.5|24377.2|24357.2|24372.5|24352.5|7
1725038830000|2024-08-30 17:27:10|24374.7|24354.7|24372.2|24352.2|24374.7|24354.7|24372.2|24352.2|1
1725038840000|2024-08-30 17:27:20|||||||||19
1725038850000|2024-08-30 17:27:30|24367.5|24347.5|24342.5|24322.5|24369.4|24347.5|24342.5|24322.5|3
1725038860000|2024-08-30 17:27:40|24344.7|24324.7|24344.7|24324.7|24344.7|24324.7|24344.7|24324.7|1
1725038870000|2024-08-30 17:27:50|24340|24320|24339.7|24319.7|24342.2|24322.2|24339.7|24319.7|7
1725038880000|2024-08-30 17:28:00|24337.2|24317.2|24330.2|24310.2|24337.2|24317.2|24330.2|24310.2|3
1725038890000|2024-08-30 17:28:10|24330|24310|24327.5|24307.5|24330|24310|24327.5|24307.5|1
1725038900000|2024-08-30 17:28:20|24327.7|24307.7|24332.2|24312.2|24332.2|24312.2|24327.7|24307.7|4
1725038910000|2024-08-30 17:28:30|24332.5|24312.5|24332.5|24312.5|24332.5|24312.5|24332.5|24312.5|5
1725038920000|2024-08-30 17:28:40|24330.2|24310.2|24322.5|24302.5|24330.2|24310.2|24322.5|24302.5|13
1725038930000|2024-08-30 17:28:50|24322.2|24302.2|24324.7|24304.7|24324.7|24304.7|24319.7|24299.7|5
1725038940000|2024-08-30 17:29:00|24326.9|24306.9|24327.2|24307.2|24329.4|24309.4|24324.7|24304.7|13
1725038950000|2024-08-30 17:29:10|24325|24305|24322.2|24302.2|24325|24305|24320|24300|10
1725038960000|2024-08-30 17:29:20|24319.7|24299.7|24319.7|24299.7|24319.7|24299.7|24317.2|24297.2|6
1725038970000|2024-08-30 17:29:30|24322.2|24302.2|24327.2|24307.2|24327.2|24307.2|24322.2|24302.2|8
1725038980000|2024-08-30 17:29:40|24326.7|24306.7|24321.9|24301.9|24326.7|24306.7|24319.7|24299.7|38
1725038990000|2024-08-30 17:29:50|24322.2|24302.2|24322.5|24302.5|24322.5|24302.5|24317.5|24297.5|20
1725351310000|2024-09-03 08:15:10|24140.9|24100.9|24112.7|24092.7|24140.9|24108.4|24112.7|24086.6|34
1725351320000|2024-09-03 08:15:20|24112|24092|24142|24082|24142|24109.5|24112|24082|36
1725351330000|2024-09-03 08:15:30|24123.5|24083.5|24142.3|24122.3|24142.3|24122.3|24109.5|24082|34
1725351340000|2024-09-03 08:15:40|24146.9|24126.9|24168|24148|24168|24148|24146.9|24115.9|13
1725351350000|2024-09-03 08:15:50|24173.8|24133.8|24200.2|24180.2|24200.2|24180.2|24173.8|24125.9|38
1725351360000|2024-09-03 08:16:00|24202.3|24182.3|24245.9|24205.9|24250.5|24222.3|24202.3|24182.3|54
1725351370000|2024-09-03 08:16:10|24238|24218|24250.2|24210.2|24250.5|24222.7|24237.7|24209.8|12
1725351380000|2024-09-03 08:16:20|24247.7|24207.7|24198.8|24158.8|24247.7|24209.1|24198.8|24150.9|19
1725351390000|2024-09-03 08:16:30|24198.4|24158.4|24163.8|24143.8|24198.4|24163.8|24163.8|24143.8|5
1725351400000|2024-09-03 08:16:40|24161.6|24141.6|24161.3|24141.3|24161.6|24141.6|24161.3|24141.3|5
1725351410000|2024-09-03 08:16:50|24152.4|24132.4|24148.4|24128.4|24152.4|24132.4|24148.4|24128.4|7
1725351420000|2024-09-03 08:17:00|24146.3|24126.3|24149.1|24129.1|24153.8|24133.8|24145.9|24125.9|20
1725351430000|2024-09-03 08:17:10|24148.8|24128.8|24148.4|24128.4|24148.8|24128.8|24146.3|24126.3|4
1725351440000|2024-09-03 08:17:20|24146.3|24126.3|24150.9|24130.9|24150.9|24130.9|24146.3|24126.3|3
1725351450000|2024-09-03 08:17:30|24151.3|24131.3|24148.4|24128.4|24151.3|24131.3|24148.4|24128.4|11
1725351460000|2024-09-03 08:17:40|24146.3|24126.3|24160.9|24120.9|24160.9|24126.6|24145.9|24120.9|2
1725351470000|2024-09-03 08:17:50|24158.8|24118.8|24158.4|24138.4|24163.8|24138.4|24156.3|24118.8|6
1725351480000|2024-09-03 08:18:00|24158.8|24138.8|24165.9|24125.9|24165.9|24138.8|24153.8|24125.9|3
1725351490000|2024-09-03 08:18:10|24153.8|24133.8|24153.8|24133.8|24153.8|24133.8|24153.8|24133.8|17
1725351500000|2024-09-03 08:18:20|24148.8|24128.8|24160.9|24120.9|24160.9|24128.8|24146.3|24120.9|3
1725351510000|2024-09-03 08:18:30|24163.4|24123.4|24170.9|24130.9|24175.9|24130.9|24163.4|24115.9|8
1725351520000|2024-09-03 08:18:40|24173.4|24133.4|24215.9|24195.9|24215.9|24195.9|24168.8|24133.4|21
1725351530000|2024-09-03 08:18:50|24228.7|24208.7|24236.3|24216.3|24248|24228|24228.7|24208.7|18
1725351540000|2024-09-03 08:19:00|24233.8|24213.8|24246.6|24206.6|24246.6|24213.8|24231.3|24206.3|5
1725351550000|2024-09-03 08:19:10|24244.1|24204.1|24223.8|24203.8|24244.1|24214.1|24223.8|24203.8|4
1725351560000|2024-09-03 08:19:20|24221.6|24201.6|24220.9|24200.9|24221.6|24201.6|24218.8|24198.8|6
1725351570000|2024-09-03 08:19:30|24218.8|24198.8|24239.1|24199.1|24239.1|24204.1|24218.8|24195.9|6
1725351580000|2024-09-03 08:19:40|24245.5|24205.5|24239.5|24219.5|24245.9|24223.4|24233.4|24205.5|10
1725351590000|2024-09-03 08:19:50|24239.1|24219.1|24260.5|24240.5|24260.5|24240.5|24234.1|24211.6|19
1725351600000|2024-09-03 08:20:00|24260.9|24240.9|24310.9|24250.9|24310.9|24258.4|24260.9|24240.9|32
1725351610000|2024-09-03 08:20:10|24311.6|24251.6|24369|24329|24369|24332.7|24298|24251.6|111
1725351620000|2024-09-03 08:20:20|24366.9|24326.9|24342|24322|24370.5|24326.9|24339.5|24308|15
1725351640000|2024-09-03 08:20:40|24339.9|24319.9|24343.8|24323.8|24343.8|24323.8|24334.9|24314.9|5
1725351650000|2024-09-03 08:20:50|24346.3|24326.3|24353.4|24333.4|24353.4|24333.4|24343.8|24323.8|6
1725351660000|2024-09-03 08:21:00|24351.3|24331.3|24350.9|24330.9|24351.3|24331.3|24348.4|24328.4|33
1725351670000|2024-09-03 08:21:10|24368|24328|24358.8|24338.8|24370.9|24338.8|24358.8|24328|1
1725351680000|2024-09-03 08:21:20|24361.3|24341.3|24342.6|24322.6|24363.8|24343.8|24342.6|24322.6|23
1725351690000|2024-09-03 08:21:30|24338.4|24318.4|24337.3|24317.3|24338.4|24318.4|24333|24313|7
1725351700000|2024-09-03 08:21:40|24349.8|24309.8|24344.8|24324.8|24349.8|24324.8|24341.9|24309.8|1
1725351710000|2024-09-03 08:21:50|24345.1|24325.1|24347.6|24327.6|24347.6|24327.6|24345.1|24325.1|0
1725351720000|2024-09-03 08:22:00|24343.4|24323.4|24325.5|24305.5|24351.3|24323.4|24323|24295.1|10
1725351730000|2024-09-03 08:22:10|24321.3|24301.3|24320.9|24300.9|24321.3|24301.3|24318.4|24298.4|2
1725351740000|2024-09-03 08:22:20|24318|24298|24310.5|24290.5|24318|24298|24310.5|24290.5|8
1725351750000|2024-09-03 08:22:30|24309.8|24289.8|24288.7|24268.7|24309.8|24289.8|24286.6|24266.6|4
1725351760000|2024-09-03 08:22:40|24290.9|24270.9|24288.7|24268.7|24290.9|24270.9|24288.7|24268.7|4
1725351780000|2024-09-03 08:23:00|24288|24268|24285.9|24265.9|24290.5|24270.5|24285.9|24265.9|0
1725351790000|2024-09-03 08:23:10|24283.7|24263.7|24283.7|24263.7|24283.7|24263.7|24283.7|24263.7|0
1725351800000|2024-09-03 08:23:20|24288.4|24268.4|24313.4|24293.4|24313.4|24293.4|24288.4|24268.4|14
1725351810000|2024-09-03 08:23:30|24315.9|24295.9|24318.4|24298.4|24318.4|24298.4|24315.9|24295.9|7
1725351820000|2024-09-03 08:23:40|24322.6|24302.6|24328.7|24308.7|24328.7|24308.7|24322.6|24302.6|3
1725351830000|2024-09-03 08:23:50|24333|24313|24333|24313|24333|24313|24333|24313|1
1725351840000|2024-09-03 08:24:00|24345.5|24305.5|24335.9|24315.9|24345.5|24318|24335.9|24305.5|0
1725351850000|2024-09-03 08:24:10|24338.4|24318.4|24340.5|24320.5|24340.5|24320.5|24338.4|24318.4|0
1725351860000|2024-09-03 08:24:20|24333.7|24313.7|24318|24298|24333.7|24313.7|24318|24285.9|2
1725351870000|2024-09-03 08:24:30|24318.4|24298.4|24316.2|24296.2|24320.9|24300.9|24316.2|24296.2|4
1725351880000|2024-09-03 08:24:40|24311.2|24291.2|24298.7|24278.7|24311.2|24291.2|24298.7|24278.7|1
1725351900000|2024-09-03 08:25:00|24310.9|24270.9|24303.4|24283.4|24311.2|24283.4|24303.4|24270.9|2
1725351910000|2024-09-03 08:25:10|24303.7|24283.7|24306.2|24286.2|24306.2|24286.2|24301.2|24281.2|4
1725351920000|2024-09-03 08:25:20|24322.6|24282.6|24318.7|24298.7|24336.2|24298.7|24318.7|24276.2|2
1725351940000|2024-09-03 08:25:40|24314.1|24294.1|24314.1|24294.1|24314.1|24294.1|24314.1|24294.1|10
1725351950000|2024-09-03 08:25:50|24316.2|24296.2|24316.2|24296.2|24316.2|24296.2|24316.2|24296.2|1
1725351960000|2024-09-03 08:26:00|24314.1|24294.1|24314.1|24294.1|24314.1|24294.1|24314.1|24294.1|0
1725351970000|2024-09-03 08:26:10|24307.7|24287.7|24301.2|24281.2|24307.7|24287.7|24299.5|24279.5|23
1725351990000|2024-09-03 08:26:30|||||||||1
1725352000000|2024-09-03 08:26:40|24299.1|24279.1|24299.1|24279.1|24299.1|24279.1|24299.1|24279.1|18
1725352010000|2024-09-03 08:26:50|24326.9|24306.9|24326.9|24306.9|24326.9|24306.9|24326.9|24306.9|9
1725352020000|2024-09-03 08:27:00|24328.7|24308.7|24335.9|24315.9|24341.2|24315.9|24328.7|24301.2|0
1725352030000|2024-09-03 08:27:10|24336.2|24316.2|24336.2|24316.2|24336.2|24316.2|24336.2|24316.2|0
1725352040000|2024-09-03 08:27:20|24338.4|24318.4|24338.7|24318.7|24338.7|24318.7|24338.4|24318.4|0
1725352070000|2024-09-03 08:27:50|24343.4|24323.4|24343.4|24323.4|24343.4|24323.4|24343.4|24323.4|0
1725352080000|2024-09-03 08:28:00|24345.9|24325.9|24353.7|24333.7|24353.7|24333.7|24345.9|24325.9|1
1725352120000|2024-09-03 08:28:40|24356.6|24336.6|24368.7|24348.7|24368.7|24348.7|24356.6|24336.6|2
1725352130000|2024-09-03 08:28:50|24366.6|24346.6|24371.2|24351.2|24371.2|24351.2|24366.6|24346.6|12
1725352140000|2024-09-03 08:29:00|24369.1|24349.1|24368.7|24348.7|24369.1|24349.1|24366.6|24346.6|7
1725352150000|2024-09-03 08:29:10|24369.1|24349.1|24369.1|24349.1|24369.1|24349.1|24369.1|24349.1|0
1725352160000|2024-09-03 08:29:20|||||||||1
1725352180000|2024-09-03 08:29:40|24367|24347|24367|24347|24367|24347|24367|24347|2
1725352190000|2024-09-03 08:29:50|24364.8|24344.8|24363.7|24343.7|24364.8|24344.8|24361.6|24341.6|3
1725352200000|2024-09-03 08:30:00|24356.6|24336.6|24344.1|24324.1|24356.6|24336.6|24344.1|24324.1|3
1725352210000|2024-09-03 08:30:10|24346.2|24326.2|24353|24333|24353|24333|24346.2|24326.2|1
1725352230000|2024-09-03 08:30:30|24353.7|24333.7|24356.2|24336.2|24356.2|24336.2|24353.7|24333.7|1
1725352250000|2024-09-03 08:30:50|24354.1|24334.1|24354.1|24334.1|24354.1|24334.1|24354.1|24334.1|2
1725352260000|2024-09-03 08:31:00|24355.9|24335.9|24358.4|24338.4|24358.4|24338.4|24355.9|24335.9|3
1725352270000|2024-09-03 08:31:10|24356.2|24336.2|24354.1|24334.1|24358.4|24338.4|24354.1|24334.1|5
1725352280000|2024-09-03 08:31:20|24354.5|24334.5|24358.7|24338.7|24358.7|24338.7|24354.5|24334.5|2
1725352290000|2024-09-03 08:31:30|24353.7|24333.7|24351.6|24331.6|24353.7|24333.7|24351.6|24331.6|2
1725352300000|2024-09-03 08:31:40|24348.7|24328.7|24346.2|24326.2|24348.7|24328.7|24346.2|24326.2|2
1725352310000|2024-09-03 08:31:50|24344.1|24324.1|24343.7|24323.7|24344.1|24324.1|24343.7|24323.7|1
1725352320000|2024-09-03 08:32:00|24341.6|24321.6|24339.1|24319.1|24343.7|24323.7|24339.1|24319.1|1
1725352330000|2024-09-03 08:32:10|24337|24317|24336.6|24316.6|24338.7|24318.7|24336.6|24316.6|0
1725352340000|2024-09-03 08:32:20|24338.7|24318.7|24338.4|24318.4|24338.7|24318.7|24338.4|24318.4|1
1725352350000|2024-09-03 08:32:30|24334.1|24314.1|24326.2|24306.2|24334.1|24314.1|24324.5|24304.5|11
1725352360000|2024-09-03 08:32:40|24323.7|24303.7|24326.2|24306.2|24328|24308|24323.7|24303.7|3
1725352370000|2024-09-03 08:32:50|||||||||1
1725352380000|2024-09-03 08:33:00|24321.2|24301.2|24321.2|24301.2|24325.9|24305.9|24321.2|24301.2|2
1725352390000|2024-09-03 08:33:10|24320.9|24300.9|24321.2|24301.2|24321.2|24301.2|24320.9|24300.9|9
1725352400000|2024-09-03 08:33:20|24319.1|24299.1|24319.1|24299.1|24319.1|24299.1|24319.1|24299.1|0
1725352410000|2024-09-03 08:33:30|24316.6|24296.6|24316.6|24296.6|24318.7|24298.7|24316.6|24296.6|7
1725352430000|2024-09-03 08:33:50|24318.7|24298.7|24323.4|24303.4|24323.4|24303.4|24318.7|24298.7|6
1725352440000|2024-09-03 08:34:00|24324.1|24304.1|24343|24323|24343|24323|24324.1|24304.1|8
1725352450000|2024-09-03 08:34:10|24347.6|24327.6|24360.9|24340.9|24360.9|24340.9|24347.6|24327.6|0
1725352460000|2024-09-03 08:34:20|24363|24343|24365.9|24345.9|24365.9|24345.9|24363|24343|1
1725352470000|2024-09-03 08:34:30|24366.2|24346.2|24393.4|24373.4|24393.4|24373.4|24366.2|24346.2|19
1725352480000|2024-09-03 08:34:40|24391.2|24371.2|24390.9|24370.9|24393.4|24373.4|24390.9|24370.9|3
1725352490000|2024-09-03 08:34:50|24388.7|24368.7|24380.9|24360.9|24388.7|24368.7|24380.9|24360.9|1
1725352500000|2024-09-03 08:35:00|||||||||1
1725352510000|2024-09-03 08:35:10|24378.7|24358.7|24381.2|24361.2|24381.2|24361.2|24378.7|24358.7|0
1725352520000|2024-09-03 08:35:20|24383.4|24363.4|24381.2|24361.2|24383.4|24363.4|24381.2|24361.2|1
1725352530000|2024-09-03 08:35:30|24380.9|24360.9|24376.2|24356.2|24380.9|24360.9|24376.2|24356.2|1
1725352540000|2024-09-03 08:35:40|24375.9|24355.9|24371.2|24351.2|24375.9|24355.9|24371.2|24351.2|1
1725352550000|2024-09-03 08:35:50|24373.4|24353.4|24365.9|24345.9|24385.5|24353.4|24363.7|24343.7|3
1725352560000|2024-09-03 08:36:00|24363.4|24343.4|24363.4|24343.4|24363.4|24343.4|24363.4|24343.4|1
1725352570000|2024-09-03 08:36:10|24361.2|24341.2|24361.2|24341.2|24361.2|24341.2|24361.2|24341.2|0
1725352580000|2024-09-03 08:36:20|24363.7|24343.7|24368.7|24348.7|24368.7|24348.7|24363.4|24343.4|2
1725352590000|2024-09-03 08:36:30|24366.6|24346.6|24363.7|24343.7|24366.6|24346.6|24363.7|24343.7|1
1725352600000|2024-09-03 08:36:40|24358.7|24338.7|24343.7|24323.7|24358.7|24338.7|24335.6|24315.6|8
1725352610000|2024-09-03 08:36:50|24345.9|24325.9|24348.4|24328.4|24348.4|24328.4|24345.9|24325.9|0
1725352620000|2024-09-03 08:37:00|24344.1|24324.1|24343.7|24323.7|24348.7|24328.7|24343.7|24323.7|0
1725352630000|2024-09-03 08:37:10|||||||||15
1725352640000|2024-09-03 08:37:20|24353.7|24293.7|24349.8|24309.8|24356.2|24313.4|24333.4|24291.6|22
1725352650000|2024-09-03 08:37:30|24350.9|24310.9|24334.1|24314.1|24350.9|24318.7|24334.1|24310.9|0
1725352660000|2024-09-03 08:37:40|24333.7|24313.7|24338.7|24318.7|24338.7|24318.7|24333.7|24313.7|1
1725352670000|2024-09-03 08:37:50|24343|24323|24343.4|24323.4|24343.4|24323.4|24343|24323|0
1725352680000|2024-09-03 08:38:00|24347.6|24327.6|24353.4|24333.4|24361.2|24333.4|24347.6|24315.5|3
1725352700000|2024-09-03 08:38:20|24353|24333|24353|24333|24353|24333|24353|24333|0
1725352710000|2024-09-03 08:38:30|24353.7|24333.7|24353.7|24333.7|24360.9|24333.7|24348.7|24320.9|1
1725352720000|2024-09-03 08:38:40|24365.9|24325.9|24368.4|24328.4|24368.4|24328.4|24365.9|24325.9|0
1725352730000|2024-09-03 08:38:50|24370.9|24330.9|24364.1|24344.1|24370.9|24345.5|24361.2|24330.9|2
1725352740000|2024-09-03 08:39:00|24363.7|24343.7|24368.4|24348.4|24368.4|24348.4|24363.7|24343.7|1
1725352750000|2024-09-03 08:39:10|24366.2|24346.2|24366.2|24346.2|24366.2|24346.2|24366.2|24346.2|0
1725352760000|2024-09-03 08:39:20|24364.1|24344.1|24363.4|24343.4|24364.1|24344.1|24363.4|24343.4|3
1725352770000|2024-09-03 08:39:30|24361.2|24341.2|24359.1|24339.1|24361.2|24341.2|24359.1|24339.1|4
1725352780000|2024-09-03 08:39:40|24358.7|24338.7|24351.6|24331.6|24366.6|24338.7|24351.6|24326.6|0
1725352800000|2024-09-03 08:40:00|24344.5|24324.5|24334.1|24314.1|24344.5|24324.5|24334.1|24314.1|2
1725352810000|2024-09-03 08:40:10|24334.5|24314.5|24334.5|24314.5|24334.5|24314.5|24334.5|24314.5|0
1725352820000|2024-09-03 08:40:20|24336.6|24316.6|24341.2|24321.2|24341.2|24321.2|24336.6|24316.6|0
1725352830000|2024-09-03 08:40:30|24344.1|24324.1|24353.4|24333.4|24353.4|24333.4|24344.1|24324.1|1
1725352840000|2024-09-03 08:40:40|24356.2|24336.2|24356.2|24336.2|24356.2|24336.2|24356.2|24336.2|3
1725352850000|2024-09-03 08:40:50|24351.2|24331.2|24346.6|24326.6|24351.2|24331.2|24346.6|24326.6|1
1725352870000|2024-09-03 08:41:10|24361.2|24341.2|24387.6|24367.6|24390.1|24367.6|24361.2|24341.2|61
1725352880000|2024-09-03 08:41:20|24385.5|24365.5|24386.6|24366.6|24386.6|24366.6|24385.5|24365.5|1
1725352890000|2024-09-03 08:41:30|24384.5|24364.5|24384.1|24364.1|24387|24367|24384.1|24364.1|1
1725352900000|2024-09-03 08:41:40|24387|24367|24382|24362|24387|24367|24382|24362|4
1725352910000|2024-09-03 08:41:50|24381.6|24361.6|24384.1|24364.1|24384.1|24364.1|24381.6|24361.6|2
1725352920000|2024-09-03 08:42:00|24382|24362|24374.1|24354.1|24382|24362|24369.8|24349.8|9
1725352930000|2024-09-03 08:42:10|24376.2|24356.2|24381.6|24361.6|24381.6|24361.6|24376.2|24356.2|2
1725352940000|2024-09-03 08:42:20|24379.5|24359.5|24379.5|24359.5|24379.5|24359.5|24379.5|24359.5|0
1725352970000|2024-09-03 08:42:50|24381.6|24361.6|24383.7|24363.7|24383.7|24363.7|24381.6|24361.6|3
1725352980000|2024-09-03 08:43:00|24381.6|24361.6|24381.2|24361.2|24381.6|24361.6|24379.1|24359.1|0
1725352990000|2024-09-03 08:43:10|24381.6|24361.6|24383.7|24363.7|24383.7|24363.7|24381.6|24361.6|2
1725353000000|2024-09-03 08:43:20|24381.6|24361.6|24388.7|24368.7|24388.7|24368.7|24381.6|24361.6|11
1725353010000|2024-09-03 08:43:30|24389.5|24369.5|24389.5|24369.5|24389.5|24369.5|24389.5|24369.5|0
1725353020000|2024-09-03 08:43:40|24391.6|24371.6|24399.1|24379.1|24403.3|24383.3|24391.6|24371.6|24
1725353030000|2024-09-03 08:43:50|24396.6|24376.6|24394.5|24374.5|24396.6|24376.6|24394.5|24374.5|2
1725353040000|2024-09-03 08:44:00|24379.1|24359.1|24386.2|24366.2|24386.2|24366.2|24379.1|24359.1|17
1725353050000|2024-09-03 08:44:10|24384.1|24364.1|24382|24362|24387|24367|24382|24362|4
1725353060000|2024-09-03 08:44:20|24384.1|24364.1|24384.1|24364.1|24384.1|24364.1|24384.1|24364.1|3
1725353070000|2024-09-03 08:44:30|24386.2|24366.2|24387|24367|24387|24367|24386.2|24366.2|0
1725353090000|2024-09-03 08:44:50|24386.9|24366.9|24381.9|24361.9|24386.9|24366.9|24381.9|24361.9|0
1725353100000|2024-09-03 08:45:00|24379.8|24359.8|24368.7|24348.7|24384.8|24359.8|24368.7|24344.1|1
1725353110000|2024-09-03 08:45:10|24378.3|24358.3|24386.6|24366.6|24386.6|24366.6|24378.3|24358.3|25
1725353120000|2024-09-03 08:45:20|24386.9|24366.9|24386.9|24366.9|24386.9|24366.9|24384.4|24364.4|1
1725353130000|2024-09-03 08:45:30|24381.9|24361.9|24392.3|24332.3|24392.3|24361.9|24381.9|24332.3|4
1725353140000|2024-09-03 08:45:40|24390.8|24330.8|24381.9|24361.9|24390.8|24364.4|24381.9|24330.8|3
1725353150000|2024-09-03 08:45:50|24379.8|24359.8|24379.4|24359.4|24379.8|24359.8|24379.4|24359.4|0
1725353160000|2024-09-03 08:46:00|24379.1|24359.1|24354.8|24334.8|24379.1|24359.1|24354.8|24334.8|6
1725353170000|2024-09-03 08:46:10|24354.4|24334.4|24357.3|24337.3|24362.3|24339.4|24351.9|24322.3|7
1725353180000|2024-09-03 08:46:20|24354.8|24334.8|24354.4|24334.4|24354.8|24334.8|24352.3|24332.3|0
1725353190000|2024-09-03 08:46:30|24354.1|24334.1|24346.9|24326.9|24354.1|24334.1|24346.9|24326.9|2
1725353200000|2024-09-03 08:46:40|24341.9|24321.9|24376.6|24356.6|24376.6|24356.6|24339.8|24319.8|5
1725353210000|2024-09-03 08:46:50|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|0
1725353220000|2024-09-03 08:47:00|24386.2|24366.2|24394.1|24374.1|24400.5|24380.5|24386.2|24366.2|10
1725353240000|2024-09-03 08:47:20|24394.4|24374.4|24394.4|24374.4|24394.4|24374.4|24394.4|24374.4|1
1725353250000|2024-09-03 08:47:30|24404.4|24384.4|24414.8|24394.8|24415.2|24395.2|24404.4|24384.4|17
1725353260000|2024-09-03 08:47:40|24417.3|24397.3|24421.6|24401.6|24421.6|24401.6|24417.3|24397.3|25
1725353270000|2024-09-03 08:47:50|24421.9|24401.9|24422.7|24382.7|24422.7|24401.9|24419.8|24382.7|3
1725353280000|2024-09-03 08:48:00|24419.1|24379.1|24419.1|24379.1|24419.1|24379.1|24419.1|24379.1|1
1725353290000|2024-09-03 08:48:10|24404.4|24384.4|24404.4|24384.4|24404.4|24384.4|24404.4|24384.4|0
1725353310000|2024-09-03 08:48:30|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|0
1725353320000|2024-09-03 08:48:40|24401.9|24381.9|24399.4|24379.4|24401.9|24381.9|24399.4|24379.4|0
1725353330000|2024-09-03 08:48:50|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|0
1725353340000|2024-09-03 08:49:00|24397.7|24377.7|24396.9|24376.9|24397.7|24377.7|24396.9|24376.9|0
1725353350000|2024-09-03 08:49:10|||||||||1
1725353360000|2024-09-03 08:49:20|24394.4|24374.4|24394.4|24374.4|24394.4|24374.4|24394.4|24374.4|0
1725353370000|2024-09-03 08:49:30|24394.1|24374.1|24391.9|24371.9|24394.1|24374.1|24391.9|24371.9|1
1725353380000|2024-09-03 08:49:40|24386.9|24366.9|24384.4|24364.4|24386.9|24366.9|24384.4|24364.4|0
1725353390000|2024-09-03 08:49:50|24388.7|24368.7|24389.1|24369.1|24389.1|24369.1|24388.7|24368.7|1
1725353400000|2024-09-03 08:50:00|24386.9|24366.9|24384.4|24364.4|24386.9|24366.9|24384.4|24364.4|0
1725353410000|2024-09-03 08:50:10|24382.3|24362.3|24386.6|24366.6|24386.6|24366.6|24382.3|24362.3|1
1725353420000|2024-09-03 08:50:20|24391.6|24371.6|24394.4|24374.4|24394.4|24374.4|24391.6|24371.6|7
1725353430000|2024-09-03 08:50:30|24398.7|24378.7|24401.9|24381.9|24401.9|24381.9|24398.7|24378.7|5
1725353440000|2024-09-03 08:50:40|24406.9|24386.9|24405.2|24385.2|24410.2|24390.2|24405.2|24385.2|15
1725353450000|2024-09-03 08:50:50|24404.4|24384.4|24414.8|24394.8|24414.8|24394.8|24404.4|24384.4|2
1725353460000|2024-09-03 08:51:00|24409.8|24389.8|24416.9|24396.9|24421.9|24396.9|24409.8|24381.9|12
1725353470000|2024-09-03 08:51:10|24412.7|24392.7|24412.3|24392.3|24412.7|24392.7|24412.3|24392.3|1
1725353480000|2024-09-03 08:51:20|24409.8|24389.8|24409.1|24389.1|24409.8|24389.8|24409.1|24389.1|0
1725353490000|2024-09-03 08:51:30|24406.6|24386.6|24406.6|24386.6|24406.6|24386.6|24406.6|24386.6|3
1725353500000|2024-09-03 08:51:40|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|2
1725353510000|2024-09-03 08:51:50|24399.4|24379.4|24409.4|24369.4|24411.6|24379.4|24399.4|24369.4|0
1725353520000|2024-09-03 08:52:00|24411.6|24371.6|24401.9|24381.9|24411.6|24384.1|24399.4|24371.6|1
1725353530000|2024-09-03 08:52:10|24399.1|24379.1|24396.9|24376.9|24399.1|24379.1|24396.9|24376.9|0
1725353540000|2024-09-03 08:52:20|24392.7|24372.7|24389.4|24369.4|24392.7|24372.7|24389.4|24369.4|0
1725353550000|2024-09-03 08:52:30|24391.6|24371.6|24391.6|24371.6|24391.6|24371.6|24391.6|24371.6|4
1725353560000|2024-09-03 08:52:40|24389.4|24369.4|24404.4|24384.4|24404.4|24384.4|24386.9|24366.9|11
1725353570000|2024-09-03 08:52:50|24405.1|24385.1|24404.1|24384.1|24406.6|24386.6|24401.9|24381.9|7
1725353580000|2024-09-03 08:53:00|24399.1|24379.1|24399.1|24379.1|24404.1|24384.1|24399.1|24379.1|0
1725353590000|2024-09-03 08:53:10|24411.6|24371.6|24404.1|24384.1|24411.6|24384.1|24404.1|24371.6|0
1725353600000|2024-09-03 08:53:20|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|1
1725353610000|2024-09-03 08:53:30|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|0
1725353660000|2024-09-03 08:54:20|24404.4|24384.4|24441.9|24421.9|24451.2|24423.3|24404.4|24384.4|12
1725353670000|2024-09-03 08:54:30|24444.1|24424.1|24446.2|24426.2|24446.2|24426.2|24444.1|24424.1|3
1725353680000|2024-09-03 08:54:40|24444.1|24424.1|24446.2|24426.2|24446.2|24426.2|24444.1|24424.1|6
1725353690000|2024-09-03 08:54:50|24443.3|24423.3|24446.2|24426.2|24446.2|24426.2|24443.3|24423.3|4
1725353700000|2024-09-03 08:55:00|24448.7|24428.7|24448.7|24428.7|24448.7|24428.7|24448.7|24428.7|22
1725353710000|2024-09-03 08:55:10|||||||||5
1725353720000|2024-09-03 08:55:20|24450.8|24430.8|24451.6|24431.6|24451.6|24431.6|24450.8|24430.8|14
1725353730000|2024-09-03 08:55:30|24464.4|24444.4|24471.6|24451.6|24471.6|24451.6|24464.4|24444.4|57
1725353740000|2024-09-03 08:55:40|24473.7|24453.7|24472.3|24452.3|24474.4|24454.4|24472.3|24452.3|3
1725353750000|2024-09-03 08:55:50|24469.8|24449.8|24466.6|24446.6|24471.9|24451.9|24462.3|24442.3|7
1725353760000|2024-09-03 08:56:00|24466.9|24446.9|24461.9|24441.9|24466.9|24446.9|24461.9|24441.9|1
1725353770000|2024-09-03 08:56:10|24466.2|24446.2|24461.9|24441.9|24466.9|24446.9|24461.9|24441.9|1
1725353780000|2024-09-03 08:56:20|24459.8|24439.8|24452.7|24432.7|24466.9|24439.8|24452.7|24426.9|0
1725353790000|2024-09-03 08:56:30|24451.9|24431.9|24451.9|24431.9|24451.9|24431.9|24451.9|24431.9|0
1725353800000|2024-09-03 08:56:40|24449.8|24429.8|24449.4|24429.4|24449.8|24429.8|24449.4|24429.4|0
1725353810000|2024-09-03 08:56:50|24447.3|24427.3|24429.8|24409.8|24447.3|24427.3|24429.8|24409.8|10
1725353820000|2024-09-03 08:57:00|24424.1|24404.1|24424.4|24404.4|24424.4|24404.4|24424.1|24404.1|10
1725353830000|2024-09-03 08:57:10|24419.4|24399.4|24400.2|24380.2|24419.4|24399.4|24400.2|24380.2|18
1725353840000|2024-09-03 08:57:20|24397.3|24377.3|24399.1|24379.1|24399.1|24379.1|24394.8|24374.8|11
1725353850000|2024-09-03 08:57:30|24399.8|24379.8|24399.4|24379.4|24406.9|24386.9|24399.4|24379.4|6
1725353860000|2024-09-03 08:57:40|24397.3|24377.3|24415.2|24395.2|24415.2|24395.2|24397.3|24377.3|7
1725353870000|2024-09-03 08:57:50|24434.8|24414.8|24434.8|24414.8|24434.8|24414.8|24434.8|24414.8|5
1725353880000|2024-09-03 08:58:00|24434.4|24414.4|24432.3|24412.3|24434.4|24414.4|24432.3|24412.3|1
1725353890000|2024-09-03 08:58:10|24434.8|24414.8|24434.4|24414.4|24434.8|24414.8|24434.4|24414.4|0
1725353910000|2024-09-03 08:58:30|24436.6|24416.6|24445.9|24425.9|24445.9|24425.9|24436.6|24416.6|4
1725353920000|2024-09-03 08:58:40|24453.4|24433.4|24453.4|24433.4|24453.4|24433.4|24453.4|24433.4|0
1725353930000|2024-09-03 08:58:50|24457.7|24437.7|24461.9|24441.9|24461.9|24441.9|24457.7|24437.7|2
1725353940000|2024-09-03 08:59:00|24462.3|24442.3|24462.3|24442.3|24462.3|24442.3|24462.3|24442.3|0
1725353950000|2024-09-03 08:59:10|24459.4|24439.4|24455.2|24435.2|24459.4|24439.4|24455.2|24435.2|0
1725353960000|2024-09-03 08:59:20|24454.8|24434.8|24454.4|24434.4|24454.8|24434.8|24454.4|24434.4|1
1725353970000|2024-09-03 08:59:30|24462.3|24442.3|24465.2|24445.2|24465.5|24445.5|24462.3|24442.3|42
1725353980000|2024-09-03 08:59:40|24460.9|24440.9|24472.3|24432.3|24474.4|24440.9|24458|24432.3|2
1725354000000|2024-09-03 09:00:00|24470.2|24430.2|24472.3|24432.3|24472.3|24432.3|24470.2|24430.2|2
1725354010000|2024-09-03 09:00:10|24460.2|24440.2|24455.2|24435.2|24460.2|24440.2|24455.2|24435.2|3
1725354030000|2024-09-03 09:00:30|24457.3|24437.3|24457.3|24437.3|24457.3|24437.3|24457.3|24437.3|0
1725354040000|2024-09-03 09:00:40|24457.7|24437.7|24457.7|24437.7|24457.7|24437.7|24457.7|24437.7|0
1725354050000|2024-09-03 09:00:50|24457.3|24437.3|24457.3|24437.3|24457.3|24437.3|24457.3|24437.3|1
1725354070000|2024-09-03 09:01:10|24457.7|24437.7|24457.7|24437.7|24457.7|24437.7|24457.7|24437.7|0
1725354080000|2024-09-03 09:01:20|24457.3|24437.3|24459.4|24439.4|24459.4|24439.4|24457.3|24437.3|2
1725354090000|2024-09-03 09:01:30|24467.3|24447.3|24467.3|24447.3|24467.3|24447.3|24467.3|24447.3|10
1725354100000|2024-09-03 09:01:40|24469.8|24449.8|24463|24443|24474.8|24454.8|24463|24443|17
1725354110000|2024-09-03 09:01:50|24465.2|24445.2|24465.2|24445.2|24465.2|24445.2|24465.2|24445.2|0
1725354120000|2024-09-03 09:02:00|24465.5|24445.5|24465.5|24445.5|24465.5|24445.5|24465.5|24445.5|1
1725354170000|2024-09-03 09:02:50|24467.7|24447.7|24472.3|24452.3|24472.3|24452.3|24467.7|24447.7|11
1725354180000|2024-09-03 09:03:00|24483.7|24463.7|24483.7|24463.7|24483.7|24463.7|24483.7|24463.7|7
1725354190000|2024-09-03 09:03:10|24491.6|24471.6|24485.2|24465.2|24491.6|24471.6|24485.2|24465.2|26
1725354200000|2024-09-03 09:03:20|24485.5|24465.5|24494.8|24474.8|24497.7|24477.7|24485.5|24465.5|3
1725354210000|2024-09-03 09:03:30|24492.3|24472.3|24492.3|24472.3|24492.3|24472.3|24492.3|24472.3|1
1725354220000|2024-09-03 09:03:40|24489.4|24469.4|24484.8|24464.8|24491.6|24471.6|24484.8|24464.8|9
1725354240000|2024-09-03 09:04:00|||||||||1
1725354250000|2024-09-03 09:04:10|24486.3|24466.3|24492.7|24472.7|24494.8|24474.8|24486.3|24466.3|7
1725354270000|2024-09-03 09:04:30|24492.3|24472.3|24487.3|24467.3|24494.8|24474.8|24487.3|24467.3|2
1725354280000|2024-09-03 09:04:40|24485.2|24465.2|24477.7|24457.7|24485.2|24465.2|24477.7|24457.7|1
1725354290000|2024-09-03 09:04:50|24477.3|24457.3|24477.3|24457.3|24477.3|24457.3|24477.3|24457.3|0
1725354300000|2024-09-03 09:05:00|24476.9|24456.9|24477.3|24457.3|24477.3|24457.3|24476.9|24456.9|0
1725354310000|2024-09-03 09:05:10|24475.2|24455.2|24472.7|24452.7|24475.2|24455.2|24472.7|24452.7|0
1725354320000|2024-09-03 09:05:20|24470.5|24450.5|24467.7|24447.7|24470.5|24450.5|24467.7|24447.7|0
1725354330000|2024-09-03 09:05:30|24465.5|24445.5|24465.2|24445.2|24465.5|24445.5|24465.2|24445.2|5
1725354340000|2024-09-03 09:05:40|24464.8|24444.8|24457.7|24437.7|24464.8|24444.8|24457.7|24437.7|1
1725354370000|2024-09-03 09:06:10|24453.4|24433.4|24450.2|24430.2|24453.4|24433.4|24450.2|24430.2|0
1725354380000|2024-09-03 09:06:20|24451.9|24431.9|24452.7|24432.7|24452.7|24432.7|24450.2|24430.2|4
1725354390000|2024-09-03 09:06:30|||||||||1
1725354420000|2024-09-03 09:07:00|24449.8|24429.8|24449.8|24429.8|24449.8|24429.8|24449.8|24429.8|1
1725354430000|2024-09-03 09:07:10|24450.2|24430.2|24456.5|24436.5|24456.5|24436.5|24450.2|24430.2|5
1725354450000|2024-09-03 09:07:30|24457.3|24437.3|24457.3|24437.3|24457.3|24437.3|24457.3|24437.3|0
1725354460000|2024-09-03 09:07:40|24459.4|24439.4|24462.7|24442.7|24462.7|24442.7|24459.4|24439.4|0
1725354470000|2024-09-03 09:07:50|24464.8|24444.8|24464.8|24444.8|24464.8|24444.8|24464.8|24444.8|0
1725354480000|2024-09-03 09:08:00|24467.7|24447.7|24474|24454|24476.5|24456.5|24467.7|24447.7|2
1725354490000|2024-09-03 09:08:10|24474.4|24454.4|24472.3|24452.3|24474.4|24454.4|24472.3|24452.3|0
1725354510000|2024-09-03 09:08:30|24474.8|24454.8|24474.8|24454.8|24474.8|24454.8|24474.8|24454.8|0
1725354520000|2024-09-03 09:08:40|24475.1|24455.1|24480.1|24460.1|24480.1|24460.1|24475.1|24455.1|1
1725354530000|2024-09-03 09:08:50|24480.5|24460.5|24480.5|24460.5|24480.5|24460.5|24480.5|24460.5|0
1725354540000|2024-09-03 09:09:00|24481.3|24461.3|24490.5|24470.5|24490.5|24470.5|24481.3|24461.3|7
1725354550000|2024-09-03 09:09:10|24492.6|24472.6|24492.6|24472.6|24492.6|24472.6|24492.6|24472.6|4
1725354560000|2024-09-03 09:09:20|||||||||2
1725354570000|2024-09-03 09:09:30|24485.9|24465.9|24485.9|24465.9|24485.9|24465.9|24485.9|24465.9|3
1725354590000|2024-09-03 09:09:50|24481.6|24461.6|24479.8|24459.8|24481.6|24461.6|24477.6|24457.6|0
1725354600000|2024-09-03 09:10:00|24477.6|24457.6|24475.5|24455.5|24477.6|24457.6|24475.5|24455.5|0
1725354610000|2024-09-03 09:10:10|24472.6|24452.6|24469.8|24449.8|24472.6|24452.6|24469.8|24449.8|1
1725354620000|2024-09-03 09:10:20|24469.4|24449.4|24464.8|24444.8|24469.4|24449.4|24464.8|24444.8|0
1725354630000|2024-09-03 09:10:30|24462.6|24442.6|24460.5|24440.5|24462.6|24442.6|24460.5|24440.5|0
1725354640000|2024-09-03 09:10:40|24459.8|24439.8|24454.8|24434.8|24459.8|24439.8|24454.8|24434.8|1
1725354650000|2024-09-03 09:10:50|24452.6|24432.6|24450.5|24430.5|24452.6|24432.6|24450.5|24430.5|0
1725354660000|2024-09-03 09:11:00|24452.6|24432.6|24450.5|24430.5|24452.6|24432.6|24450.5|24430.5|0
1725354670000|2024-09-03 09:11:10|24448|24428|24444.8|24424.8|24448|24428|24444.8|24424.8|2
1725354680000|2024-09-03 09:11:20|||||||||2
1725354700000|2024-09-03 09:11:40|24444.4|24424.4|24444.4|24424.4|24444.4|24424.4|24444.4|24424.4|0
1725354710000|2024-09-03 09:11:50|24428|24408|24434.8|24414.8|24435.1|24415.1|24428|24408|8
1725354720000|2024-09-03 09:12:00|24435.1|24415.1|24437.6|24417.6|24437.6|24417.6|24432.6|24412.6|1
1725354740000|2024-09-03 09:12:20|24435.5|24415.5|24435.5|24415.5|24435.5|24415.5|24435.5|24415.5|7
1725354750000|2024-09-03 09:12:30|24435.1|24415.1|24435.1|24415.1|24435.1|24415.1|24435.1|24415.1|0
1725354760000|2024-09-03 09:12:40|24427.6|24407.6|24427.6|24407.6|24427.6|24407.6|24427.6|24407.6|1
1725354770000|2024-09-03 09:12:50|24420.1|24400.1|24420.5|24400.5|24420.5|24400.5|24415.5|24395.5|5
1725354780000|2024-09-03 09:13:00|24420.1|24400.1|24425.5|24405.5|24425.5|24405.5|24419.8|24399.8|3
1725354790000|2024-09-03 09:13:10|24433.4|24393.4|24433.4|24393.4|24433.4|24393.4|24433.4|24393.4|0
1725354800000|2024-09-03 09:13:20|24417.6|24397.6|24417.6|24397.6|24417.6|24397.6|24417.6|24397.6|2
1725354810000|2024-09-03 09:13:30|24415.5|24395.5|24415.5|24395.5|24415.5|24395.5|24415.5|24395.5|0
1725354820000|2024-09-03 09:13:40|24415.1|24395.1|24419.8|24399.8|24419.8|24399.8|24412.6|24392.6|2
1725354830000|2024-09-03 09:13:50|24420.1|24400.1|24465.4|24445.4|24465.4|24445.4|24420.1|24400.1|58
1725354840000|2024-09-03 09:14:00|24467.6|24447.6|24470.1|24450.1|24470.1|24450.1|24465.1|24445.1|5
1725354850000|2024-09-03 09:14:10|||||||||5
1725354860000|2024-09-03 09:14:20|24472.6|24452.6|24472.6|24452.6|24475.1|24455.1|24472.6|24452.6|7
1725354880000|2024-09-03 09:14:40|24470.1|24450.1|24467.6|24447.6|24470.1|24450.1|24467.6|24447.6|1
1725354890000|2024-09-03 09:14:50|24465.5|24445.5|24467.6|24447.6|24467.6|24447.6|24465.5|24445.5|0
1725354900000|2024-09-03 09:15:00|24465.1|24445.1|24462.6|24442.6|24465.1|24445.1|24462.6|24442.6|0
1725354940000|2024-09-03 09:15:40|24484.8|24464.8|24500.1|24460.1|24500.1|24464.8|24484.8|24457.6|4
1725354950000|2024-09-03 09:15:50|24497.6|24457.6|24496.5|24476.5|24500.1|24476.5|24496.5|24457.6|1
1725354960000|2024-09-03 09:16:00|24497.6|24477.6|24497.6|24477.6|24497.6|24477.6|24497.6|24477.6|2
1725354970000|2024-09-03 09:16:10|24497.3|24477.3|24495.1|24475.1|24497.3|24477.3|24495.1|24475.1|4
1725354980000|2024-09-03 09:16:20|||||||||2
1725354990000|2024-09-03 09:16:30|24493|24473|24480.1|24460.1|24493|24473|24480.1|24460.1|58
1725355000000|2024-09-03 09:16:40|24477.6|24457.6|24477.6|24457.6|24480.1|24460.1|24477.6|24457.6|0
1725355010000|2024-09-03 09:16:50|24475.5|24455.5|24475.1|24455.1|24477.3|24457.3|24472.6|24452.6|3
1725355020000|2024-09-03 09:17:00|24472.6|24452.6|24472.6|24452.6|24472.6|24452.6|24472.6|24452.6|1
1725355030000|2024-09-03 09:17:10|24470.5|24450.5|24460.1|24440.1|24470.5|24450.5|24460.1|24440.1|3
1725355040000|2024-09-03 09:17:20|24455.5|24435.5|24457.6|24437.6|24457.6|24437.6|24455.5|24435.5|0
1725355050000|2024-09-03 09:17:30|||||||||1
1725355060000|2024-09-03 09:17:40|24485.3|24465.3|24487.5|24467.5|24489.6|24469.6|24485.3|24465.3|25
1725355070000|2024-09-03 09:17:50|24489.7|24469.7|24489.7|24469.7|24492.2|24472.2|24489.7|24469.7|2
1725355080000|2024-09-03 09:18:00|24491.5|24471.5|24489.4|24469.4|24491.5|24471.5|24489.4|24469.4|0
1725355090000|2024-09-03 09:18:10|24489.8|24469.8|24487.6|24467.6|24489.8|24469.8|24487.6|24467.6|3
1725355100000|2024-09-03 09:18:20|24486.9|24466.9|24484.8|24464.8|24486.9|24466.9|24484.8|24464.8|17
1725355110000|2024-09-03 09:18:30|24487.3|24467.3|24487.6|24467.6|24487.6|24467.6|24487.3|24467.3|1
1725355120000|2024-09-03 09:18:40|||||||||1
1725355130000|2024-09-03 09:18:50|24488|24468|24490.1|24470.1|24490.1|24470.1|24488|24468|0
1725355140000|2024-09-03 09:19:00|24490.9|24450.9|24474.5|24454.5|24490.9|24456.6|24474.5|24450.9|22
1725355150000|2024-09-03 09:19:10|24476.6|24456.6|24473.4|24453.4|24476.6|24456.6|24473.4|24453.4|0
1725355190000|2024-09-03 09:19:50|24470.9|24450.9|24463|24443|24470.9|24450.9|24460.5|24440.5|2
1725355200000|2024-09-03 09:20:00|24465.1|24445.1|24465.5|24445.5|24465.5|24445.5|24463|24443|0
1725355210000|2024-09-03 09:20:10|||||||||1
1725355220000|2024-09-03 09:20:20|24458.4|24438.4|24458.4|24438.4|24458.4|24438.4|24455.9|24435.9|5
1725355230000|2024-09-03 09:20:30|||||||||1
1725355250000|2024-09-03 09:20:50|24460.9|24440.9|24460.9|24440.9|24460.9|24440.9|24460.9|24440.9|0
1725355260000|2024-09-03 09:21:00|24463.4|24443.4|24473.4|24453.4|24478.4|24458.4|24463.4|24443.4|5
1725355270000|2024-09-03 09:21:10|24477.6|24457.6|24478.4|24458.4|24478.4|24458.4|24475.5|24455.5|0
1725355280000|2024-09-03 09:21:20|24473.4|24453.4|24478.4|24458.4|24478.4|24458.4|24473.4|24453.4|0
1725355290000|2024-09-03 09:21:30|24483.4|24463.4|24485.9|24465.9|24485.9|24465.9|24483.4|24463.4|18
1725355300000|2024-09-03 09:21:40|24497.6|24477.6|24510.1|24490.1|24515.1|24495.1|24497.6|24477.6|25
1725355310000|2024-09-03 09:21:50|24507.6|24487.6|24507.3|24487.3|24507.6|24487.6|24505.1|24485.1|1
1725355320000|2024-09-03 09:22:00|24507.6|24487.6|24507.6|24487.6|24507.6|24487.6|24507.6|24487.6|0
1725355330000|2024-09-03 09:22:10|24500.1|24480.1|24493|24473|24500.1|24480.1|24493|24473|2
1725355340000|2024-09-03 09:22:20|24492.6|24472.6|24493|24473|24494.8|24474.8|24492.6|24472.6|0
1725355350000|2024-09-03 09:22:30|24492.6|24472.6|24492.6|24472.6|24492.6|24472.6|24492.6|24472.6|1
1725355380000|2024-09-03 09:23:00|24490.1|24470.1|24490.1|24470.1|24490.1|24470.1|24490.1|24470.1|0
1725355390000|2024-09-03 09:23:10|24488|24468|24487.6|24467.6|24488|24468|24487.6|24467.6|1
1725355410000|2024-09-03 09:23:30|||||||||1
1725355420000|2024-09-03 09:23:40|24483.4|24463.4|24487.6|24467.6|24487.6|24467.6|24477.6|24457.6|6
1725355430000|2024-09-03 09:23:50|24485.1|24465.1|24485.1|24465.1|24487.6|24467.6|24485.1|24465.1|2
1725355470000|2024-09-03 09:24:30|24490.1|24470.1|24485.9|24465.9|24490.1|24470.1|24485.9|24465.9|2
1725355480000|2024-09-03 09:24:40|24485.1|24465.1|24487.6|24467.6|24487.6|24467.6|24485.1|24465.1|0
1725355490000|2024-09-03 09:24:50|24485.5|24465.5|24485.1|24465.1|24485.5|24465.5|24485.1|24465.1|0
1725355500000|2024-09-03 09:25:00|24490.1|24470.1|24490.1|24470.1|24490.1|24470.1|24490.1|24470.1|4
1725355520000|2024-09-03 09:25:20|24488|24468|24489.8|24469.8|24489.8|24469.8|24487.6|24467.6|1
1725355530000|2024-09-03 09:25:30|24490.1|24470.1|24487.6|24467.6|24490.1|24470.1|24487.6|24467.6|2
1725355540000|2024-09-03 09:25:40|24485.5|24465.5|24487.6|24467.6|24487.6|24467.6|24485.1|24465.1|0
1725355570000|2024-09-03 09:26:10|24490.1|24470.1|24490.1|24470.1|24490.1|24470.1|24490.1|24470.1|0
1725355580000|2024-09-03 09:26:20|24487.6|24467.6|24490.1|24470.1|24490.1|24470.1|24485.1|24465.1|3
1725355590000|2024-09-03 09:26:30|24496.5|24476.5|24505.1|24485.1|24505.1|24485.1|24496.5|24476.5|1
1725355600000|2024-09-03 09:26:40|24507.6|24487.6|24509.8|24489.8|24509.8|24489.8|24507.6|24487.6|3
1725355620000|2024-09-03 09:27:00|24510.1|24490.1|24520.1|24500.1|24520.1|24500.1|24510.1|24490.1|5
1725355630000|2024-09-03 09:27:10|24517.3|24497.3|24517.6|24497.6|24517.6|24497.6|24517.3|24497.3|5
1725355640000|2024-09-03 09:27:20|24513.4|24493.4|24507.6|24487.6|24513.4|24493.4|24507.6|24487.6|0
1725355650000|2024-09-03 09:27:30|24505.5|24485.5|24507.6|24487.6|24507.6|24487.6|24502.6|24482.6|0
1725355660000|2024-09-03 09:27:40|24509.8|24489.8|24510.5|24490.5|24510.5|24490.5|24509.8|24489.8|0
1725355670000|2024-09-03 09:27:50|24512.6|24492.6|24515.1|24495.1|24517.6|24497.6|24512.6|24492.6|0
1725355690000|2024-09-03 09:28:10|24512.6|24492.6|24512.6|24492.6|24512.6|24492.6|24512.6|24492.6|0
1725355710000|2024-09-03 09:28:30|24514.7|24494.7|24519.4|24499.4|24519.4|24499.4|24514.7|24494.7|1
1725355720000|2024-09-03 09:28:40|24520.1|24500.1|24525.1|24505.1|24525.1|24505.1|24520.1|24500.1|6
1725355740000|2024-09-03 09:29:00|24523|24503|24520.1|24500.1|24523|24503|24520.1|24500.1|3
1725355750000|2024-09-03 09:29:10|24515.1|24495.1|24514.7|24494.7|24515.1|24495.1|24514.7|24494.7|1
1725355760000|2024-09-03 09:29:20|24516.9|24496.9|24510.1|24490.1|24516.9|24496.9|24510.1|24490.1|1
1725355770000|2024-09-03 09:29:30|24505.5|24485.5|24507.6|24487.6|24507.6|24487.6|24505.5|24485.5|0
1725355800000|2024-09-03 09:30:00|24504.7|24484.7|24505.1|24485.1|24505.1|24485.1|24502.6|24482.6|0
1725355810000|2024-09-03 09:30:10|24502.6|24482.6|24505.1|24485.1|24505.1|24485.1|24502.6|24482.6|4
1725355820000|2024-09-03 09:30:20|24507.2|24487.2|24516.1|24496.1|24516.1|24496.1|24507.2|24487.2|0
1725355830000|2024-09-03 09:30:30|24517.2|24497.2|24517.2|24497.2|24517.2|24497.2|24517.2|24497.2|0
1725355840000|2024-09-03 09:30:40|24513|24493|24520.5|24500.5|24522.6|24502.6|24512.6|24492.6|7
1725355850000|2024-09-03 09:30:50|24520.1|24500.1|24517.2|24497.2|24520.1|24500.1|24515.1|24495.1|0
1725355860000|2024-09-03 09:31:00|24517.6|24497.6|24515.1|24495.1|24517.6|24497.6|24515.1|24495.1|0
1725355890000|2024-09-03 09:31:30|24517.2|24497.2|24517.6|24497.6|24517.6|24497.6|24517.2|24497.2|0
1725355900000|2024-09-03 09:31:40|24516.9|24496.9|24512.6|24492.6|24516.9|24496.9|24512.6|24492.6|1
1725355910000|2024-09-03 09:31:50|||||||||1
1725355920000|2024-09-03 09:32:00|24516.9|24496.9|24512.2|24492.2|24516.9|24496.9|24512.2|24492.2|1
1725355950000|2024-09-03 09:32:30|24508|24488|24507.6|24487.6|24508|24488|24507.6|24487.6|2
1725355960000|2024-09-03 09:32:40|24507.2|24487.2|24507.2|24487.2|24507.2|24487.2|24507.2|24487.2|0
1725356000000|2024-09-03 09:33:20|24502.2|24482.2|24495.5|24475.5|24502.2|24482.2|24495.5|24475.5|4
1725356010000|2024-09-03 09:33:30|24497.6|24477.6|24494.7|24474.7|24497.6|24477.6|24494.7|24474.7|2
1725356020000|2024-09-03 09:33:40|24496.9|24476.9|24500.1|24480.1|24500.1|24480.1|24496.9|24476.9|0
1725356040000|2024-09-03 09:34:00|||||||||1
1725356050000|2024-09-03 09:34:10|24499.7|24479.7|24499.7|24479.7|24499.7|24479.7|24499.7|24479.7|0
1725356060000|2024-09-03 09:34:20|24497.6|24477.6|24497.6|24477.6|24497.6|24477.6|24497.6|24477.6|0
1725356080000|2024-09-03 09:34:40|24490.1|24470.1|24490.1|24470.1|24490.1|24470.1|24490.1|24470.1|4
1725356090000|2024-09-03 09:34:50|24487.2|24467.2|24460.1|24440.1|24487.6|24467.6|24460.1|24440.1|15
1725356100000|2024-09-03 09:35:00|24445.2|24425.2|24432.6|24412.6|24445.2|24425.2|24432.6|24412.6|26
1725356110000|2024-09-03 09:35:10|24419.8|24399.8|24418.3|24398.3|24419.8|24399.8|24418.3|24398.3|0
1725356120000|2024-09-03 09:35:20|24415.8|24395.8|24420.5|24400.5|24420.5|24400.5|24415.8|24395.8|11
1725356140000|2024-09-03 09:35:40|24416.2|24396.2|24423.3|24383.3|24424.1|24396.2|24416.2|24383.3|12
1725356150000|2024-09-03 09:35:50|24415.8|24395.8|24398.3|24378.3|24418.7|24395.8|24398.3|24378.3|4
1725356160000|2024-09-03 09:36:00|24400.8|24380.8|24398.3|24378.3|24400.8|24380.8|24398.3|24378.3|2
1725356180000|2024-09-03 09:36:20|24396.2|24376.2|24395.8|24375.8|24396.2|24376.2|24395.8|24375.8|1
1725356200000|2024-09-03 09:36:40|||||||||1
1725356210000|2024-09-03 09:36:50|24393.7|24373.7|24393.3|24373.3|24393.7|24373.7|24393.3|24373.3|5
1725356220000|2024-09-03 09:37:00|24395.8|24375.8|24393.3|24373.3|24395.8|24375.8|24393.3|24373.3|0
1725356230000|2024-09-03 09:37:10|24390.8|24370.8|24390.8|24370.8|24390.8|24370.8|24390.8|24370.8|5
1725356240000|2024-09-03 09:37:20|24385.8|24365.8|24368.3|24348.3|24388.3|24368.3|24368.3|24348.3|12
1725356250000|2024-09-03 09:37:30|24370.8|24350.8|24375.8|24355.8|24375.8|24355.8|24370.8|24350.8|4
1725356260000|2024-09-03 09:37:40|24373.7|24353.7|24358.7|24338.7|24373.7|24353.7|24358.7|24338.7|14
1725356270000|2024-09-03 09:37:50|24355.8|24335.8|24370.5|24330.5|24370.5|24335.8|24350.8|24330.5|8
1725356290000|2024-09-03 09:38:10|24406.8|24386.8|24419|24399|24419.3|24399|24406.8|24379.3|20
1725356300000|2024-09-03 09:38:20|24420.1|24400.1|24447.2|24407.2|24447.6|24407.6|24420.1|24400.1|40
1725356310000|2024-09-03 09:38:30|24438|24398|24438|24398|24438|24398|24438|24398|2
1725356320000|2024-09-03 09:38:40|24433.7|24393.7|24410.1|24390.1|24433.7|24405.5|24410.1|24390.1|1
1725356330000|2024-09-03 09:38:50|24418|24378|24405.1|24385.1|24418|24385.8|24405.1|24378|1
1725356340000|2024-09-03 09:39:00|24417.2|24377.2|24420.1|24380.1|24420.1|24380.1|24417.2|24377.2|0
1725356350000|2024-09-03 09:39:10|24422.2|24382.2|24408.7|24388.7|24422.6|24390.5|24408.3|24382.2|2
1725356360000|2024-09-03 09:39:20|24410.8|24390.8|24408.3|24388.3|24410.8|24390.8|24408.3|24388.3|0
1725356370000|2024-09-03 09:39:30|24410.5|24390.5|24410.5|24390.5|24410.5|24390.5|24410.5|24390.5|2
1725356380000|2024-09-03 09:39:40|24413.3|24393.3|24413.3|24393.3|24413.3|24393.3|24413.3|24393.3|1
1725356390000|2024-09-03 09:39:50|24415.8|24395.8|24423.3|24403.3|24425.5|24405.5|24415.8|24395.8|3
1725356400000|2024-09-03 09:40:00|24425.5|24405.5|24462.5|24442.5|24462.5|24442.5|24420.8|24400.8|57
1725356410000|2024-09-03 09:40:10|24465.5|24445.5|24460.8|24440.8|24473.7|24445.8|24460.8|24433|0
1725356430000|2024-09-03 09:40:30|24473|24433|24465.8|24445.8|24473|24445.8|24465.8|24433|0
1725356440000|2024-09-03 09:40:40|24465.5|24445.5|24465.5|24445.5|24465.5|24445.5|24465.5|24445.5|0
1725356460000|2024-09-03 09:41:00|24468|24448|24467.6|24447.6|24468|24448|24467.6|24447.6|11
1725356470000|2024-09-03 09:41:10|24465.5|24445.5|24465.1|24445.1|24465.5|24445.5|24465.1|24445.1|1
1725356480000|2024-09-03 09:41:20|24473|24433|24458.3|24438.3|24473|24442.6|24458.3|24433|0
1725356490000|2024-09-03 09:41:30|24456.2|24436.2|24455.8|24435.8|24456.2|24436.2|24455.8|24435.8|0
1725356500000|2024-09-03 09:41:40|24450.8|24430.8|24450.8|24430.8|24450.8|24430.8|24450.8|24430.8|5
1725356510000|2024-09-03 09:41:50|24440.8|24420.8|24440.5|24420.5|24440.8|24420.8|24440.5|24420.5|0
1725356520000|2024-09-03 09:42:00|24433.3|24413.3|24430.8|24410.8|24433.3|24413.3|24430.8|24410.8|10
1725356530000|2024-09-03 09:42:10|24426.6|24406.6|24420.8|24400.8|24426.6|24406.6|24420.8|24400.8|5
1725356540000|2024-09-03 09:42:20|24420.1|24400.1|24420.5|24400.5|24420.5|24400.5|24420.1|24400.1|1
1725356550000|2024-09-03 09:42:30|24420.1|24400.1|24430.1|24410.1|24438|24410.1|24418|24395.5|4
1725356560000|2024-09-03 09:42:40|24426.2|24406.2|24417.6|24397.6|24426.2|24406.2|24415.5|24395.5|1
1725356580000|2024-09-03 09:43:00|24420.1|24400.1|24420.1|24400.1|24420.1|24400.1|24420.1|24400.1|0
1725356620000|2024-09-03 09:43:40|24417.6|24397.6|24417.6|24397.6|24417.6|24397.6|24417.6|24397.6|1
1725356630000|2024-09-03 09:43:50|24420.5|24400.5|24420.5|24400.5|24420.5|24400.5|24420.5|24400.5|0
1725356680000|2024-09-03 09:44:40|24463|24443|24468|24448|24470.1|24450.1|24463|24443|26
1725356690000|2024-09-03 09:44:50|24470.1|24450.1|24468|24448|24470.1|24450.1|24468|24448|0
1725356700000|2024-09-03 09:45:00|24465.5|24445.5|24480.8|24460.8|24480.8|24460.8|24465.5|24445.5|7
1725356710000|2024-09-03 09:45:10|24482.6|24462.6|24492.6|24472.6|24504.7|24472.6|24482.6|24462.6|10
1725356720000|2024-09-03 09:45:20|24495.1|24475.1|24502.6|24482.6|24503|24483|24495.1|24475.1|0
1725356730000|2024-09-03 09:45:30|24503|24483|24500.1|24480.1|24505.1|24485.1|24500.1|24480.1|2
1725356740000|2024-09-03 09:45:40|24498|24478|24498|24478|24498|24478|24498|24478|0
1725356750000|2024-09-03 09:45:50|24502.3|24442.3|24470.1|24450.1|24502.3|24450.1|24470.1|24439|2
1725356760000|2024-09-03 09:46:00|24472.6|24452.6|24470.5|24450.5|24472.6|24452.6|24470.5|24450.5|1
1725356770000|2024-09-03 09:46:10|24474.7|24454.7|24475.1|24455.1|24475.1|24455.1|24474.7|24454.7|0
1725356780000|2024-09-03 09:46:20|24473|24453|24465.8|24445.8|24473|24453|24465.8|24445.8|3
1725356790000|2024-09-03 09:46:30|24465.5|24445.5|24465.5|24445.5|24465.5|24445.5|24465.5|24445.5|0
1725356800000|2024-09-03 09:46:40|24465.1|24445.1|24463|24443|24465.1|24445.1|24460.8|24440.8|2
1725356810000|2024-09-03 09:46:50|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|5
1725356820000|2024-09-03 09:47:00|24460.8|24440.8|24463|24443|24465.1|24445.1|24460.8|24440.8|1
1725356830000|2024-09-03 09:47:10|24465.1|24445.1|24465.1|24445.1|24465.1|24445.1|24465.1|24445.1|0
1725356860000|2024-09-03 09:47:40|24463|24443|24463|24443|24463|24443|24463|24443|0
1725356900000|2024-09-03 09:48:20|24465.5|24445.5|24467.6|24447.6|24467.6|24447.6|24465.5|24445.5|1
1725356910000|2024-09-03 09:48:30|24468|24448|24468|24448|24468|24448|24468|24448|0
1725356920000|2024-09-03 09:48:40|24474.7|24454.7|24480.1|24460.1|24487.6|24460.1|24474.7|24447.6|1
1725356930000|2024-09-03 09:48:50|24478|24458|24478|24458|24480.1|24460.1|24478|24458|0
1725356940000|2024-09-03 09:49:00|24480.1|24460.1|24477.6|24457.6|24480.1|24460.1|24477.6|24457.6|3
1725356950000|2024-09-03 09:49:10|24475.5|24455.5|24468|24448|24475.5|24455.5|24465.8|24445.8|0
1725356960000|2024-09-03 09:49:20|24465.5|24445.5|24465.5|24445.5|24465.5|24445.5|24465.5|24445.5|0
1725356970000|2024-09-03 09:49:30|24463.3|24443.3|24468|24448|24468|24448|24463.3|24443.3|0
1725356980000|2024-09-03 09:49:40|24467.6|24447.6|24468|24448|24468|24448|24467.6|24447.6|0
1725356990000|2024-09-03 09:49:50|24438.7|24418.7|24438|24418|24438.7|24418.7|24438|24418|2
1725357000000|2024-09-03 09:50:00|24440.1|24420.1|24438|24418|24440.1|24420.1|24438|24418|0
1725357020000|2024-09-03 09:50:20|24430.8|24410.8|24430.8|24410.8|24430.8|24410.8|24430.8|24410.8|2
1725357030000|2024-09-03 09:50:30|24430.5|24410.5|24430.5|24410.5|24430.5|24410.5|24430.5|24410.5|0
1725357040000|2024-09-03 09:50:40|24428|24408|24427.2|24407.2|24428|24408|24427.2|24407.2|1
1725357050000|2024-09-03 09:50:50|24420.8|24400.8|24420.8|24400.8|24420.8|24400.8|24420.8|24400.8|0
1725357060000|2024-09-03 09:51:00|24435.1|24395.1|24435.8|24395.8|24435.8|24395.8|24435.1|24395.1|1
1725357080000|2024-09-03 09:51:20|24430.8|24410.8|24433|24413|24433|24413|24430.8|24410.8|0
1725357120000|2024-09-03 09:52:00|24435.1|24415.1|24438|24418|24438|24418|24435.1|24415.1|1
1725357140000|2024-09-03 09:52:20|24437.6|24417.6|24433|24413|24437.6|24417.6|24433|24413|1
1725357160000|2024-09-03 09:52:40|24430.8|24410.8|24430.8|24410.8|24430.8|24410.8|24430.8|24410.8|0
1725357170000|2024-09-03 09:52:50|24443|24403|24435.1|24415.1|24443|24415.1|24435.1|24403|0
1725357200000|2024-09-03 09:53:20|24428.7|24408.7|24425.8|24405.8|24428.7|24408.7|24425.8|24405.8|1
1725357210000|2024-09-03 09:53:30|24421.6|24401.6|24421.6|24401.6|24425.8|24405.8|24421.6|24401.6|0
1725357230000|2024-09-03 09:53:50|24420.8|24400.8|24411.6|24391.6|24420.8|24400.8|24411.6|24391.6|0
1725357240000|2024-09-03 09:54:00|24417.9|24397.9|24424.4|24404.4|24424.4|24404.4|24417.9|24397.9|8
1725357260000|2024-09-03 09:54:20|24427.3|24407.3|24427.3|24407.3|24427.3|24407.3|24427.3|24407.3|0
1725357290000|2024-09-03 09:54:50|24440.4|24420.4|24458.6|24438.6|24458.6|24438.6|24440.4|24420.4|1
1725357300000|2024-09-03 09:55:00|24466.5|24426.5|24455.1|24435.1|24466.5|24438.2|24455.1|24426.5|0
1725357320000|2024-09-03 09:55:20|24462.6|24422.6|24460.8|24440.8|24482.2|24455.1|24460.8|24422.6|2
1725357330000|2024-09-03 09:55:30|24462.6|24442.6|24481.8|24441.8|24481.8|24449.3|24462.6|24441.8|6
1725357340000|2024-09-03 09:55:40|24482.6|24442.6|24499|24439|24499|24454.7|24470.4|24439|4
1725357350000|2024-09-03 09:55:50|24502.2|24442.2|24526.2|24466.2|24526.2|24475.1|24495.1|24442.2|8
1725357360000|2024-09-03 09:56:00|24524.1|24464.1|24515.4|24495.4|24526.6|24495.4|24515.4|24464.1|24
1725357380000|2024-09-03 09:56:20|24521.8|24501.8|24518.3|24498.3|24522.6|24502.6|24518.3|24498.3|2
1725357400000|2024-09-03 09:56:40|24516.2|24496.2|24518.3|24498.3|24528.3|24500.4|24516.2|24488.3|1
1725357410000|2024-09-03 09:56:50|24528.3|24488.3|24528.3|24488.3|24528.3|24488.3|24528.3|24488.3|0
1725357430000|2024-09-03 09:57:10|24520.4|24500.4|24520.4|24500.4|24520.4|24500.4|24520.4|24500.4|0
1725357450000|2024-09-03 09:57:30|24520.1|24500.1|24519.7|24499.7|24520.1|24500.1|24519.7|24499.7|1
1725357460000|2024-09-03 09:57:40|24517.6|24497.6|24517.6|24497.6|24517.6|24497.6|24517.6|24497.6|0
1725357480000|2024-09-03 09:58:00|24515.4|24495.4|24515.4|24495.4|24515.4|24495.4|24515.4|24495.4|0
1725357500000|2024-09-03 09:58:20|24517.6|24497.6|24517.9|24497.9|24517.9|24497.9|24517.6|24497.6|1
1725357520000|2024-09-03 09:58:40|24520.1|24500.1|24520.1|24500.1|24520.1|24500.1|24520.1|24500.1|0
1725357530000|2024-09-03 09:58:50|24519.3|24499.3|24521.8|24501.8|24521.8|24501.8|24519.3|24499.3|2
1725357540000|2024-09-03 09:59:00|24522.2|24502.2|24522.2|24502.2|24522.2|24502.2|24522.2|24502.2|0
1725357560000|2024-09-03 09:59:20|24524.3|24504.3|24520.1|24500.1|24525.1|24505.1|24520.1|24500.1|1
1725357570000|2024-09-03 09:59:30|24522.2|24502.2|24519.7|24499.7|24522.2|24502.2|24519.7|24499.7|2
1725357580000|2024-09-03 09:59:40|24521.8|24501.8|24519.7|24499.7|24522.6|24502.6|24519.7|24499.7|0
1725357590000|2024-09-03 09:59:50|24517.6|24497.6|24515.1|24495.1|24517.6|24497.6|24515.1|24495.1|0
1725357600000|2024-09-03 10:00:00|24517.2|24497.2|24517.2|24497.2|24517.2|24497.2|24517.2|24497.2|0
1725357610000|2024-09-03 10:00:10|||||||||5
1725357620000|2024-09-03 10:00:20|24515.1|24495.1|24515.4|24495.4|24515.4|24495.4|24514.7|24494.7|7
1725357640000|2024-09-03 10:00:40|24517.6|24497.6|24547.2|24527.2|24547.2|24527.2|24517.6|24497.6|49
1725357650000|2024-09-03 10:00:50|24542.2|24522.2|24542.2|24522.2|24542.2|24522.2|24542.2|24522.2|2
1725357660000|2024-09-03 10:01:00|24540.1|24520.1|24539.7|24519.7|24542.2|24522.2|24539.7|24519.7|0
1725357670000|2024-09-03 10:01:10|24537.6|24517.6|24542.2|24522.2|24542.2|24522.2|24537.6|24517.6|0
1725357690000|2024-09-03 10:01:30|24544.3|24524.3|24544.3|24524.3|24544.3|24524.3|24544.3|24524.3|0
1725357700000|2024-09-03 10:01:40|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|2
1725357710000|2024-09-03 10:01:50|24545.4|24525.4|24545.1|24525.1|24545.4|24525.4|24545.1|24525.1|21
1725357720000|2024-09-03 10:02:00|||||||||2
1725357730000|2024-09-03 10:02:10|24547.2|24527.2|24547.2|24527.2|24547.2|24527.2|24545.1|24525.1|6
1725357740000|2024-09-03 10:02:20|24545.1|24525.1|24542.2|24522.2|24545.1|24525.1|24542.2|24522.2|1
1725357750000|2024-09-03 10:02:30|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|0
1725357770000|2024-09-03 10:02:50|24537.6|24517.6|24535.1|24515.1|24537.6|24517.6|24535.1|24515.1|0
1725357780000|2024-09-03 10:03:00|24537.2|24517.2|24549.7|24529.7|24549.7|24529.7|24537.2|24517.2|2
1725357790000|2024-09-03 10:03:10|24545.4|24525.4|24547.6|24527.6|24547.6|24527.6|24545.4|24525.4|7
1725357810000|2024-09-03 10:03:30|24545.4|24525.4|24545.4|24525.4|24545.4|24525.4|24545.4|24525.4|3
1725357820000|2024-09-03 10:03:40|24547.2|24527.2|24545.1|24525.1|24547.6|24527.6|24545.1|24525.1|0
1725357840000|2024-09-03 10:04:00|24547.6|24527.6|24547.6|24527.6|24547.6|24527.6|24547.6|24527.6|2
1725357850000|2024-09-03 10:04:10|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|0
1725357890000|2024-09-03 10:04:50|||||||||2
1725357910000|2024-09-03 10:05:10|24547.2|24527.2|24542.2|24522.2|24547.2|24527.2|24542.2|24522.2|0
1725357940000|2024-09-03 10:05:40|24545.1|24525.1|24542.9|24522.9|24545.1|24525.1|24542.9|24522.9|1
1725357950000|2024-09-03 10:05:50|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|0
1725357960000|2024-09-03 10:06:00|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|0
1725357970000|2024-09-03 10:06:10|24542.6|24522.6|24545.1|24525.1|24545.1|24525.1|24542.6|24522.6|7
1725357980000|2024-09-03 10:06:20|24566.8|24546.8|24564.3|24544.3|24566.8|24546.8|24564.3|24544.3|3
1725357990000|2024-09-03 10:06:30|24560.1|24540.1|24552.2|24532.2|24560.1|24540.1|24552.2|24532.2|4
1725358000000|2024-09-03 10:06:40|24549.3|24529.3|24549.3|24529.3|24549.3|24529.3|24547.2|24527.2|0
1725358010000|2024-09-03 10:06:50|24547.2|24527.2|24558.6|24538.6|24558.6|24538.6|24547.2|24527.2|5
1725358020000|2024-09-03 10:07:00|24556.5|24536.5|24556.5|24536.5|24556.5|24536.5|24556.5|24536.5|0
1725358030000|2024-09-03 10:07:10|24556.4|24536.4|24556.4|24536.4|24556.4|24536.4|24556.4|24536.4|5
1725358040000|2024-09-03 10:07:20|24552.2|24532.2|24548.9|24528.9|24552.2|24532.2|24546.4|24526.4|6
1725358050000|2024-09-03 10:07:30|24551.4|24531.4|24551.4|24531.4|24553.9|24533.9|24548.9|24528.9|2
1725358060000|2024-09-03 10:07:40|24549.3|24529.3|24549.3|24529.3|24549.3|24529.3|24549.3|24529.3|0
1725358070000|2024-09-03 10:07:50|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|1
1725358080000|2024-09-03 10:08:00|24544.7|24524.7|24541.8|24521.8|24544.7|24524.7|24541.8|24521.8|3
1725358100000|2024-09-03 10:08:20|24536.4|24516.4|24536.4|24516.4|24536.4|24516.4|24536.4|24516.4|1
1725358110000|2024-09-03 10:08:30|24533.9|24513.9|24531.8|24511.8|24533.9|24513.9|24531.8|24511.8|0
1725358120000|2024-09-03 10:08:40|24528.9|24508.9|24528.9|24508.9|24528.9|24508.9|24528.9|24508.9|0
1725358130000|2024-09-03 10:08:50|24524.7|24504.7|24517.6|24497.6|24524.7|24504.7|24517.6|24497.6|6
1725358140000|2024-09-03 10:09:00|24516.8|24496.8|24509.3|24489.3|24516.8|24496.8|24509.3|24489.3|2
1725358150000|2024-09-03 10:09:10|24507.2|24487.2|24506.8|24486.8|24507.2|24487.2|24504.3|24484.3|2
1725358160000|2024-09-03 10:09:20|24506.4|24486.4|24506.4|24486.4|24506.4|24486.4|24506.4|24486.4|5
1725358170000|2024-09-03 10:09:30|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|0
1725358200000|2024-09-03 10:10:00|24504.7|24484.7|24504.3|24484.3|24504.7|24484.7|24504.3|24484.3|0
1725358210000|2024-09-03 10:10:10|24506.8|24486.8|24504.3|24484.3|24506.8|24486.8|24504.3|24484.3|0
1725358220000|2024-09-03 10:10:20|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|11
1725358230000|2024-09-03 10:10:30|24499.3|24479.3|24506.8|24486.8|24506.8|24486.8|24499.3|24479.3|1
1725358240000|2024-09-03 10:10:40|24504.3|24484.3|24504.3|24484.3|24504.3|24484.3|24504.3|24484.3|0
1725358250000|2024-09-03 10:10:50|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|1
1725358280000|2024-09-03 10:11:20|24503.9|24483.9|24518.9|24498.9|24518.9|24498.9|24503.9|24483.9|1
1725358310000|2024-09-03 10:11:50|24516.8|24496.8|24523.9|24503.9|24523.9|24503.9|24516.8|24496.8|4
1725358320000|2024-09-03 10:12:00|||||||||4
1725358330000|2024-09-03 10:12:10|24523.6|24503.6|24523.6|24503.6|24523.6|24503.6|24523.6|24503.6|0
1725358340000|2024-09-03 10:12:20|24523.9|24503.9|24523.9|24503.9|24523.9|24503.9|24523.9|24503.9|0
1725358350000|2024-09-03 10:12:30|24518.9|24498.9|24511.8|24491.8|24518.9|24498.9|24511.8|24491.8|3
1725358360000|2024-09-03 10:12:40|24508.9|24488.9|24506.8|24486.8|24508.9|24488.9|24506.8|24486.8|0
1725358370000|2024-09-03 10:12:50|24508.9|24488.9|24508.9|24488.9|24508.9|24488.9|24506.8|24486.8|0
1725358380000|2024-09-03 10:13:00|24523.6|24483.6|24521.4|24501.4|24523.9|24501.8|24520.3|24483.6|7
1725358390000|2024-09-03 10:13:10|24521.8|24501.8|24514.3|24494.3|24523.9|24503.9|24514.3|24494.3|11
1725358450000|2024-09-03 10:14:10|24512.2|24492.2|24503.9|24483.9|24512.2|24492.2|24503.9|24483.9|14
1725358460000|2024-09-03 10:14:20|24502.1|24482.1|24491.4|24471.4|24502.1|24482.1|24491.4|24471.4|2
1725358470000|2024-09-03 10:14:30|||||||||1
1725358480000|2024-09-03 10:14:40|24484.3|24464.3|24481.4|24461.4|24484.3|24464.3|24481.4|24461.4|9
1725358490000|2024-09-03 10:14:50|24483.6|24463.6|24481.4|24461.4|24483.6|24463.6|24481.4|24461.4|1
1725358500000|2024-09-03 10:15:00|24479.3|24459.3|24476.4|24456.4|24479.3|24459.3|24476.4|24456.4|5
1725358510000|2024-09-03 10:15:10|24474.3|24454.3|24471.1|24451.1|24474.3|24454.3|24468.6|24448.6|0
1725358520000|2024-09-03 10:15:20|24476.1|24456.1|24478.6|24458.6|24478.6|24458.6|24476.1|24456.1|0
1725358530000|2024-09-03 10:15:30|24486.4|24446.4|24469.3|24449.3|24486.4|24449.3|24469.3|24446.4|2
1725358540000|2024-09-03 10:15:40|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|10
1725358550000|2024-09-03 10:15:50|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|0
1725358560000|2024-09-03 10:16:00|24461.4|24441.4|24463.9|24443.9|24463.9|24443.9|24461.4|24441.4|1
1725358570000|2024-09-03 10:16:10|24461.8|24441.8|24458.9|24438.9|24461.8|24441.8|24458.9|24438.9|1
1725358620000|2024-09-03 10:17:00|24459.3|24439.3|24456.8|24436.8|24459.3|24439.3|24456.8|24436.8|0
1725358630000|2024-09-03 10:17:10|24458.9|24438.9|24459.3|24439.3|24459.3|24439.3|24458.9|24438.9|0
1725358640000|2024-09-03 10:17:20|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|4
1725358650000|2024-09-03 10:17:30|24459.3|24439.3|24456.8|24436.8|24461.4|24441.4|24456.8|24436.8|3
1725358680000|2024-09-03 10:18:00|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|2
1725358690000|2024-09-03 10:18:10|24456.8|24436.8|24456.8|24436.8|24456.8|24436.8|24456.8|24436.8|0
1725358700000|2024-09-03 10:18:20|24459.3|24439.3|24456.8|24436.8|24461.8|24441.8|24456.8|24436.8|1
1725358710000|2024-09-03 10:18:30|24458.9|24438.9|24459.3|24439.3|24459.3|24439.3|24458.9|24438.9|1
1725358720000|2024-09-03 10:18:40|24463.6|24443.6|24463.6|24443.6|24463.6|24443.6|24463.6|24443.6|1
1725358730000|2024-09-03 10:18:50|24476.4|24436.4|24476.4|24436.4|24476.4|24436.4|24476.4|24436.4|0
1725358740000|2024-09-03 10:19:00|24476.1|24456.1|24476.1|24456.1|24476.1|24456.1|24476.1|24456.1|2
1725358750000|2024-09-03 10:19:10|24476.8|24456.8|24513.8|24473.8|24513.8|24473.8|24476.8|24456.8|1
1725358760000|2024-09-03 10:19:20|24517.2|24477.2|24493.9|24473.9|24517.2|24480.8|24491.8|24471.8|5
1725358770000|2024-09-03 10:19:30|24491.8|24471.8|24494.7|24474.7|24494.7|24474.7|24491.8|24471.8|0
1725358780000|2024-09-03 10:19:40|24484.3|24464.3|24483.2|24463.2|24484.3|24464.3|24483.2|24463.2|25
1725358790000|2024-09-03 10:19:50|24481.1|24461.1|24467.2|24447.2|24481.1|24461.1|24467.2|24447.2|1
1725358800000|2024-09-03 10:20:00|24462.9|24442.9|24462.5|24442.5|24466.1|24446.1|24461.8|24441.8|2
1725358810000|2024-09-03 10:20:10|24461.8|24441.8|24461.8|24441.8|24461.8|24441.8|24461.8|24441.8|0
1725358820000|2024-09-03 10:20:20|24459.7|24439.7|24459.7|24439.7|24459.7|24439.7|24459.7|24439.7|0
1725358840000|2024-09-03 10:20:40|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|1
1725358850000|2024-09-03 10:20:50|24464.3|24444.3|24464.3|24444.3|24466.8|24446.8|24464.3|24444.3|1
1725358860000|2024-09-03 10:21:00|24466.8|24446.8|24464.7|24444.7|24466.8|24446.8|24464.7|24444.7|2
1725358870000|2024-09-03 10:21:10|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|0
1725358880000|2024-09-03 10:21:20|||||||||1
1725358910000|2024-09-03 10:21:50|24472.2|24452.2|24481.8|24461.8|24481.8|24461.8|24472.2|24452.2|3
1725358920000|2024-09-03 10:22:00|24478.9|24458.9|24481.4|24461.4|24481.4|24461.4|24478.9|24458.9|0
1725358930000|2024-09-03 10:22:10|24481.8|24461.8|24481.8|24461.8|24481.8|24461.8|24481.8|24461.8|9
1725358940000|2024-09-03 10:22:20|24494.6|24474.6|24497.8|24477.8|24497.8|24477.8|24494.6|24474.6|0
1725358950000|2024-09-03 10:22:30|24499.9|24479.9|24500.3|24480.3|24500.3|24480.3|24499.9|24479.9|0
1725358960000|2024-09-03 10:22:40|24502.8|24482.8|24501.8|24481.8|24503.9|24483.9|24501.8|24481.8|2
1725358970000|2024-09-03 10:22:50|24506.8|24486.8|24508.9|24488.9|24516.8|24488.9|24504.3|24474.3|0
1725358980000|2024-09-03 10:23:00|24511.1|24491.1|24524.3|24504.3|24528.6|24508.6|24511.1|24491.1|32
1725358990000|2024-09-03 10:23:10|24526.8|24506.8|24526.8|24506.8|24526.8|24506.8|24526.8|24506.8|4
1725359000000|2024-09-03 10:23:20|24531.1|24511.1|24531.4|24511.4|24531.4|24511.4|24531.1|24511.1|3
1725359010000|2024-09-03 10:23:30|24533.6|24513.6|24531.1|24511.1|24533.6|24513.6|24531.1|24511.1|4
1725359020000|2024-09-03 10:23:40|24531.4|24511.4|24523.9|24503.9|24531.4|24511.4|24523.9|24503.9|1
1725359030000|2024-09-03 10:23:50|24523.6|24503.6|24523.9|24503.9|24523.9|24503.9|24523.6|24503.6|4
1725359040000|2024-09-03 10:24:00|24521.8|24501.8|24521.8|24501.8|24521.8|24501.8|24521.8|24501.8|1
1725359050000|2024-09-03 10:24:10|24516.8|24496.8|24509.3|24489.3|24516.8|24496.8|24509.3|24489.3|0
1725359060000|2024-09-03 10:24:20|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|0
1725359070000|2024-09-03 10:24:30|24504.7|24484.7|24501.8|24481.8|24506.8|24486.8|24501.8|24481.8|1
1725359080000|2024-09-03 10:24:40|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|0
1725359100000|2024-09-03 10:25:00|24509.3|24489.3|24511.4|24491.4|24511.4|24491.4|24509.3|24489.3|1
1725359110000|2024-09-03 10:25:10|24514.3|24494.3|24514.3|24494.3|24514.3|24494.3|24514.3|24494.3|0
1725359120000|2024-09-03 10:25:20|24516.8|24496.8|24521.8|24501.8|24521.8|24501.8|24516.8|24496.8|0
1725359140000|2024-09-03 10:25:40|24520.3|24500.3|24518.2|24498.2|24520.3|24500.3|24518.2|24498.2|4
1725359150000|2024-09-03 10:25:50|24517.8|24497.8|24525.7|24485.7|24525.7|24497.8|24517.8|24485.7|1
1725359160000|2024-09-03 10:26:00|24509.3|24489.3|24501.8|24481.8|24509.3|24489.3|24501.8|24481.8|0
1725359170000|2024-09-03 10:26:10|||||||||1
1725359180000|2024-09-03 10:26:20|24501.4|24481.4|24501.4|24481.4|24501.4|24481.4|24501.4|24481.4|1
1725359190000|2024-09-03 10:26:30|24497.2|24477.2|24496.8|24476.8|24497.2|24477.2|24496.8|24476.8|0
1725359210000|2024-09-03 10:26:50|24494.7|24474.7|24494.3|24474.3|24494.7|24474.7|24494.3|24474.3|0
1725359220000|2024-09-03 10:27:00|24496.4|24476.4|24496.8|24476.8|24496.8|24476.8|24496.4|24476.4|0
1725359230000|2024-09-03 10:27:10|24494.3|24474.3|24491.8|24471.8|24494.3|24474.3|24491.8|24471.8|2
1725359260000|2024-09-03 10:27:40|24493.9|24473.9|24484.3|24444.3|24493.9|24473.9|24484.3|24444.3|10
1725359270000|2024-09-03 10:27:50|24483.5|24443.5|24483.5|24443.5|24483.5|24443.5|24483.5|24443.5|2
1725359280000|2024-09-03 10:28:00|24469.3|24449.3|24471.8|24451.8|24471.8|24451.8|24469.3|24449.3|4
1725359310000|2024-09-03 10:28:30|24472.2|24452.2|24474.3|24454.3|24474.3|24454.3|24472.2|24452.2|1
1725359340000|2024-09-03 10:29:00|24476.4|24456.4|24476.8|24456.8|24476.8|24456.8|24476.4|24456.4|1
1725359350000|2024-09-03 10:29:10|24478.9|24458.9|24478.9|24458.9|24478.9|24458.9|24478.9|24458.9|2
1725359360000|2024-09-03 10:29:20|24479.3|24459.3|24479.3|24459.3|24479.3|24459.3|24479.3|24459.3|0
1725359370000|2024-09-03 10:29:30|24483.9|24463.9|24496|24456|24496|24463.9|24483.9|24456|0
1725359380000|2024-09-03 10:29:40|24496.8|24456.8|24506.4|24466.4|24506.4|24474.3|24493.2|24456.8|1
1725359390000|2024-09-03 10:29:50|24494.3|24474.3|24506.4|24466.4|24506.4|24474.3|24494.3|24466.4|0
1725359400000|2024-09-03 10:30:00|24494.3|24474.3|24494.3|24474.3|24494.3|24474.3|24494.3|24474.3|0
1725359430000|2024-09-03 10:30:30|24489.3|24469.3|24487.2|24467.2|24489.3|24469.3|24487.2|24467.2|1
1725359440000|2024-09-03 10:30:40|24486.8|24466.8|24491.8|24471.8|24491.8|24471.8|24486.8|24466.8|3
1725359450000|2024-09-03 10:30:50|24500.3|24480.3|24503.9|24483.9|24503.9|24483.9|24500.3|24480.3|1
1725359460000|2024-09-03 10:31:00|24501.8|24481.8|24503.9|24483.9|24503.9|24483.9|24501.8|24481.8|0
1725359490000|2024-09-03 10:31:30|24504.3|24484.3|24504.3|24484.3|24504.3|24484.3|24504.3|24484.3|0
1725359500000|2024-09-03 10:31:40|24503.9|24483.9|24501.8|24481.8|24503.9|24483.9|24501.8|24481.8|0
1725359510000|2024-09-03 10:31:50|24503.9|24483.9|24509.3|24489.3|24509.3|24489.3|24503.9|24483.9|0
1725359530000|2024-09-03 10:32:10|24503.9|24483.9|24501.8|24481.8|24503.9|24483.9|24501.8|24481.8|2
1725359550000|2024-09-03 10:32:30|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|3
1725359560000|2024-09-03 10:32:40|24506.4|24486.4|24513.9|24493.9|24518.2|24498.2|24506.4|24486.4|4
1725359570000|2024-09-03 10:32:50|24515|24495|24546.4|24526.4|24551.4|24526.8|24515|24491.4|13
1725359580000|2024-09-03 10:33:00|24546.8|24526.8|24549.3|24509.3|24549.3|24526.8|24539.3|24506.8|4
1725359590000|2024-09-03 10:33:10|24538.9|24518.9|24534.3|24514.3|24538.9|24518.9|24534.3|24514.3|1
1725359610000|2024-09-03 10:33:30|||||||||4
1725359620000|2024-09-03 10:33:40|24533.9|24513.9|24531.8|24511.8|24533.9|24513.9|24531.8|24511.8|6
1725359630000|2024-09-03 10:33:50|24527.5|24507.5|24561.8|24521.8|24564.3|24521.8|24526.8|24501.8|4
1725359640000|2024-09-03 10:34:00|24558.2|24538.2|24558.9|24538.9|24558.9|24538.9|24558.2|24538.2|3
1725359650000|2024-09-03 10:34:10|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|0
1725359660000|2024-09-03 10:34:20|24561.8|24541.8|24547.9|24527.9|24564.3|24544.3|24547.9|24527.9|5
1725359670000|2024-09-03 10:34:30|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|0
1725359680000|2024-09-03 10:34:40|24544.3|24524.3|24546.4|24526.4|24546.4|24526.4|24544.3|24524.3|1
1725359690000|2024-09-03 10:34:50|||||||||3
1725359700000|2024-09-03 10:35:00|24541.8|24521.8|24544.3|24524.3|24544.3|24524.3|24541.8|24521.8|1
1725359720000|2024-09-03 10:35:20|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|2
1725359740000|2024-09-03 10:35:40|||||||||4
1725359760000|2024-09-03 10:36:00|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|0
1725359770000|2024-09-03 10:36:10|24552.5|24532.5|24556.8|24536.8|24556.8|24536.8|24552.5|24532.5|0
1725359780000|2024-09-03 10:36:20|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|4
1725359820000|2024-09-03 10:37:00|24556.8|24536.8|24554.3|24534.3|24556.8|24536.8|24554.3|24534.3|3
1725359830000|2024-09-03 10:37:10|24556.4|24536.4|24556.4|24536.4|24556.4|24536.4|24556.4|24536.4|0
1725359850000|2024-09-03 10:37:30|24556.8|24536.8|24556.8|24536.8|24556.8|24536.8|24556.8|24536.8|1
1725359860000|2024-09-03 10:37:40|24556.4|24536.4|24556.4|24536.4|24556.4|24536.4|24556.4|24536.4|0
1725359880000|2024-09-03 10:38:00|24554.3|24534.3|24553.9|24533.9|24554.3|24534.3|24553.9|24533.9|0
1725359900000|2024-09-03 10:38:20|24556|24536|24559.3|24539.3|24561.4|24541.4|24556|24536|5
1725359910000|2024-09-03 10:38:30|24561.4|24541.4|24561.4|24541.4|24561.4|24541.4|24561.4|24541.4|1
1725359920000|2024-09-03 10:38:40|24558.9|24538.9|24559.3|24539.3|24561.8|24541.8|24558.9|24538.9|3
1725359930000|2024-09-03 10:38:50|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|0
1725359940000|2024-09-03 10:39:00|24559.3|24539.3|24559.3|24539.3|24561.4|24541.4|24559.3|24539.3|0
1725359950000|2024-09-03 10:39:10|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|0
1725359980000|2024-09-03 10:39:40|24559.6|24539.6|24559.6|24539.6|24561.8|24541.8|24559.3|24539.3|1
1725360000000|2024-09-03 10:40:00|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|0
1725360020000|2024-09-03 10:40:20|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|0
1725360030000|2024-09-03 10:40:30|24559.3|24539.3|24559.6|24539.6|24561.8|24541.8|24559.3|24539.3|1
1725360040000|2024-09-03 10:40:40|24561.8|24541.8|24571.4|24551.4|24571.4|24551.4|24561.8|24541.8|2
1725360050000|2024-09-03 10:40:50|24573.5|24553.5|24580.3|24560.3|24580.3|24560.3|24573.5|24553.5|4
1725360070000|2024-09-03 10:41:10|24588.5|24568.5|24588.9|24568.9|24588.9|24568.9|24588.5|24568.5|0
1725360080000|2024-09-03 10:41:20|24588.5|24568.5|24579.3|24559.3|24588.5|24568.5|24579.3|24559.3|1
1725360090000|2024-09-03 10:41:30|24581.8|24561.8|24586|24566|24586|24566|24578.5|24558.5|2
1725360110000|2024-09-03 10:41:50|24585.7|24565.7|24588.9|24568.9|24588.9|24568.9|24585.7|24565.7|5
1725360120000|2024-09-03 10:42:00|24585.7|24565.7|24578.9|24558.9|24585.7|24565.7|24578.9|24558.9|0
1725360140000|2024-09-03 10:42:20|24586.8|24546.8|24578.9|24558.9|24586.8|24558.9|24578.9|24546.8|0
1725360160000|2024-09-03 10:42:40|24586.8|24546.8|24586.4|24546.4|24586.8|24546.8|24586.4|24546.4|0
1725360180000|2024-09-03 10:43:00|24574.3|24554.3|24576.8|24556.8|24576.8|24556.8|24574.3|24554.3|0
1725360190000|2024-09-03 10:43:10|24576.4|24556.4|24576.4|24556.4|24576.4|24556.4|24576.4|24556.4|1
1725360210000|2024-09-03 10:43:30|24574.3|24554.3|24573.9|24553.9|24574.3|24554.3|24573.9|24553.9|0
1725360220000|2024-09-03 10:43:40|24576|24556|24576|24556|24576|24556|24576|24556|0
1725360230000|2024-09-03 10:43:50|24581|24561|24578.9|24558.9|24583.2|24563.2|24578.9|24558.9|6
1725360240000|2024-09-03 10:44:00|24586.8|24546.8|24586.8|24546.8|24586.8|24546.8|24586.8|24546.8|0
1725360250000|2024-09-03 10:44:10|24574.3|24554.3|24574.3|24554.3|24574.3|24554.3|24574.3|24554.3|0
1725360260000|2024-09-03 10:44:20|24571.8|24551.8|24574.3|24554.3|24574.3|24554.3|24571.8|24551.8|2
1725360270000|2024-09-03 10:44:30|24576.4|24556.4|24576.4|24556.4|24576.4|24556.4|24576.4|24556.4|0
1725360290000|2024-09-03 10:44:50|24578.9|24558.9|24576.8|24556.8|24578.9|24558.9|24576.8|24556.8|0
1725360300000|2024-09-03 10:45:00|24578.9|24558.9|24578.9|24558.9|24578.9|24558.9|24578.9|24558.9|0
1725360310000|2024-09-03 10:45:10|||||||||1
1725360320000|2024-09-03 10:45:20|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|0
1725360330000|2024-09-03 10:45:30|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|0
1725360340000|2024-09-03 10:45:40|||||||||2
1725360350000|2024-09-03 10:45:50|24581.4|24561.4|24586.4|24566.4|24586.4|24566.4|24581.4|24561.4|1
1725360390000|2024-09-03 10:46:30|24583.9|24563.9|24566.8|24546.8|24583.9|24563.9|24566.8|24546.8|2
1725360400000|2024-09-03 10:46:40|24571.4|24551.4|24569.3|24549.3|24571.4|24551.4|24569.3|24549.3|0
1725360410000|2024-09-03 10:46:50|24566.8|24546.8|24566.8|24546.8|24566.8|24546.8|24566.8|24546.8|0
1725360460000|2024-09-03 10:47:40|||||||||1
1725360480000|2024-09-03 10:48:00|24568.9|24548.9|24566.8|24546.8|24568.9|24548.9|24566.8|24546.8|0
1725360490000|2024-09-03 10:48:10|24563.9|24543.9|24561.4|24541.4|24563.9|24543.9|24561.4|24541.4|1
1725360530000|2024-09-03 10:48:50|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|1
1725360540000|2024-09-03 10:49:00|24576|24536|24571.8|24551.8|24576|24551.8|24571.8|24536|0
1725360560000|2024-09-03 10:49:20|24569.6|24549.6|24573.9|24553.9|24573.9|24553.9|24569.6|24549.6|0
1725360590000|2024-09-03 10:49:50|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|1
1725360600000|2024-09-03 10:50:00|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|0
1725360660000|2024-09-03 10:51:00|24573.9|24553.9|24581.4|24561.4|24581.4|24561.4|24573.9|24553.9|3
1725360680000|2024-09-03 10:51:20|24584.2|24564.2|24584.2|24564.2|24586.4|24566.4|24584.2|24564.2|0
1725360690000|2024-09-03 10:51:30|24581.4|24561.4|24581.4|24561.4|24581.4|24561.4|24581.4|24561.4|1
1725360710000|2024-09-03 10:51:50|24579.2|24559.2|24579.2|24559.2|24579.2|24559.2|24579.2|24559.2|0
1725360730000|2024-09-03 10:52:10|24581.4|24561.4|24579.2|24559.2|24581.4|24561.4|24579.2|24559.2|2
1725360780000|2024-09-03 10:53:00|24573.9|24553.9|24575.6|24555.6|24575.6|24555.6|24573.9|24553.9|2
1725360790000|2024-09-03 10:53:10|24576.4|24556.4|24571.7|24551.7|24576.4|24556.4|24571.7|24551.7|0
1725360800000|2024-09-03 10:53:20|24569.2|24549.2|24566.7|24546.7|24569.2|24549.2|24566.7|24546.7|0
1725360810000|2024-09-03 10:53:30|24564.2|24544.2|24559.2|24539.2|24564.2|24544.2|24559.2|24539.2|1
1725360820000|2024-09-03 10:53:40|24556.7|24536.7|24556.7|24536.7|24556.7|24536.7|24556.7|24536.7|1
1725360860000|2024-09-03 10:54:20|24549.2|24529.2|24544.2|24524.2|24549.2|24529.2|24544.2|24524.2|6
1725360870000|2024-09-03 10:54:30|24542.5|24502.5|24529.2|24509.2|24542.5|24509.2|24529.2|24501.7|6
1725360890000|2024-09-03 10:54:50|||||||||1
1725360900000|2024-09-03 10:55:00|24531.4|24511.4|24547.1|24507.1|24547.1|24514.2|24531.4|24507.1|2
1725360910000|2024-09-03 10:55:10|24535|24515|24534.2|24514.2|24535|24515|24534.2|24514.2|0
1725360920000|2024-09-03 10:55:20|24539.2|24519.2|24539.2|24519.2|24539.2|24519.2|24536.7|24516.7|1
1725360940000|2024-09-03 10:55:40|24541.7|24521.7|24541.4|24521.4|24543.9|24523.9|24538.9|24518.9|2
1725360970000|2024-09-03 10:56:10|||||||||1
1725360990000|2024-09-03 10:56:30|24538.9|24518.9|24536.7|24516.7|24538.9|24518.9|24536.7|24516.7|3
1725361000000|2024-09-03 10:56:40|24536|24516|24526.7|24506.7|24536|24516|24526.7|24506.7|26
1725361010000|2024-09-03 10:56:50|||||||||3
1725361030000|2024-09-03 10:57:10|||||||||1
1725361040000|2024-09-03 10:57:20|24528.9|24508.9|24529.2|24509.2|24529.2|24509.2|24528.9|24508.9|0
1725361060000|2024-09-03 10:57:40|24531.4|24511.4|24536.7|24516.7|24536.7|24516.7|24531.4|24511.4|8
1725361090000|2024-09-03 10:58:10|24544.2|24524.2|24544.2|24524.2|24544.2|24524.2|24544.2|24524.2|0
1725361120000|2024-09-03 10:58:40|24546.4|24526.4|24553.9|24533.9|24553.9|24533.9|24546.4|24526.4|2
1725361130000|2024-09-03 10:58:50|24554.2|24534.2|24547.1|24527.1|24554.2|24534.2|24547.1|24527.1|3
1725361140000|2024-09-03 10:59:00|24546.7|24526.7|24534.2|24514.2|24546.7|24526.7|24534.2|24514.2|2
1725361150000|2024-09-03 10:59:10|24529.2|24509.2|24499.2|24479.2|24529.2|24509.2|24499.2|24479.2|15
1725361160000|2024-09-03 10:59:20|24498.9|24478.9|24498.9|24478.9|24498.9|24478.9|24498.9|24478.9|2
1725361170000|2024-09-03 10:59:30|24499.2|24479.2|24499.2|24479.2|24499.2|24479.2|24499.2|24479.2|0
1725361200000|2024-09-03 11:00:00|24496.7|24476.7|24501.7|24481.7|24501.7|24481.7|24496.7|24476.7|1
1725361210000|2024-09-03 11:00:10|24504.2|24484.2|24501.7|24481.7|24504.2|24484.2|24501.7|24481.7|0
1725361220000|2024-09-03 11:00:20|24502.5|24482.5|24506.7|24486.7|24506.7|24486.7|24502.5|24482.5|1
1725361230000|2024-09-03 11:00:30|24504.6|24484.6|24504.6|24484.6|24504.6|24484.6|24504.6|24484.6|0
1725361240000|2024-09-03 11:00:40|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|0
1725361260000|2024-09-03 11:01:00|24506.4|24486.4|24501.7|24481.7|24506.7|24486.7|24501.7|24481.7|3
1725361270000|2024-09-03 11:01:10|24501.4|24481.4|24501.7|24481.7|24501.7|24481.7|24501.4|24481.4|0
1725361290000|2024-09-03 11:01:30|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|0
1725361300000|2024-09-03 11:01:40|24498.9|24478.9|24494.2|24474.2|24499.2|24479.2|24494.2|24474.2|2
1725361310000|2024-09-03 11:01:50|24496.7|24476.7|24496.7|24476.7|24501.4|24481.4|24496.7|24476.7|4
1725361320000|2024-09-03 11:02:00|24498.9|24478.9|24499.2|24479.2|24499.2|24479.2|24498.9|24478.9|0
1725361330000|2024-09-03 11:02:10|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|0
1725361350000|2024-09-03 11:02:30|24496.7|24476.7|24496.4|24476.4|24496.7|24476.7|24494.2|24474.2|0
1725361360000|2024-09-03 11:02:40|24496.7|24476.7|24498.9|24478.9|24498.9|24478.9|24496.7|24476.7|1
1725361370000|2024-09-03 11:02:50|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|0
1725361380000|2024-09-03 11:03:00|24499.2|24479.2|24496.7|24476.7|24507.1|24479.2|24496.7|24467.1|0
1725361390000|2024-09-03 11:03:10|24494.6|24474.6|24496.7|24476.7|24496.7|24476.7|24494.2|24474.2|2
1725361400000|2024-09-03 11:03:20|24498.9|24478.9|24499.6|24479.6|24499.6|24479.6|24498.9|24478.9|2
1725361440000|2024-09-03 11:04:00|24495.3|24475.3|24494.6|24474.6|24495.3|24475.3|24494.6|24474.6|0
1725361460000|2024-09-03 11:04:20|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|1
1725361470000|2024-09-03 11:04:30|||||||||2
1725361480000|2024-09-03 11:04:40|24494.6|24474.6|24494.2|24474.2|24494.6|24474.6|24494.2|24474.2|0
1725361490000|2024-09-03 11:04:50|24495|24475|24499.2|24479.2|24499.2|24479.2|24495|24475|1
1725361500000|2024-09-03 11:05:00|||||||||1
1725361510000|2024-09-03 11:05:10|24489.2|24469.2|24481.7|24461.7|24489.2|24469.2|24481.7|24461.7|22
1725361530000|2024-09-03 11:05:30|24477.5|24457.5|24478.9|24458.9|24478.9|24458.9|24476.7|24456.7|1
1725361540000|2024-09-03 11:05:40|24479.2|24459.2|24479.2|24459.2|24481.7|24461.7|24479.2|24459.2|0
1725361550000|2024-09-03 11:05:50|24481.7|24461.7|24481.7|24461.7|24481.7|24461.7|24481.7|24461.7|0
1725361560000|2024-09-03 11:06:00|24479.2|24459.2|24479.2|24459.2|24479.2|24459.2|24479.2|24459.2|0
1725361570000|2024-09-03 11:06:10|24479.6|24459.6|24481.7|24461.7|24481.7|24461.7|24479.6|24459.6|0
1725361590000|2024-09-03 11:06:30|24479.6|24459.6|24481.7|24461.7|24481.7|24461.7|24479.2|24459.2|0
1725361600000|2024-09-03 11:06:40|24479.2|24459.2|24479.2|24459.2|24479.2|24459.2|24479.2|24459.2|0
1725361620000|2024-09-03 11:07:00|24474.2|24454.2|24474.2|24454.2|24476.7|24456.7|24474.2|24454.2|3
1725361630000|2024-09-03 11:07:10|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|0
1725361640000|2024-09-03 11:07:20|24466.7|24446.7|24448.9|24428.9|24466.7|24446.7|24448.9|24428.9|13
1725361650000|2024-09-03 11:07:30|24446.7|24426.7|24446.7|24426.7|24446.7|24426.7|24444.2|24424.2|3
1725361660000|2024-09-03 11:07:40|24444.6|24424.6|24444.2|24424.2|24444.6|24424.6|24444.2|24424.2|3
1725361670000|2024-09-03 11:07:50|||||||||1
1725361690000|2024-09-03 11:08:10|24444.6|24424.6|24459.6|24419.6|24459.6|24424.6|24444.6|24419.6|2
1725361710000|2024-09-03 11:08:30|24457.1|24417.1|24454.2|24434.2|24457.1|24434.2|24454.2|24417.1|0
1725361730000|2024-09-03 11:08:50|24450|24430|24447.1|24427.1|24450|24430|24447.1|24427.1|2
1725361740000|2024-09-03 11:09:00|24442.1|24422.1|24442.1|24422.1|24442.1|24422.1|24442.1|24422.1|1
1725361750000|2024-09-03 11:09:10|24441.7|24421.7|24441.7|24421.7|24441.7|24421.7|24441.7|24421.7|4
1725361770000|2024-09-03 11:09:30|24443.9|24423.9|24441.7|24421.7|24444.2|24424.2|24441.7|24421.7|0
1725361780000|2024-09-03 11:09:40|24439.6|24419.6|24441.3|24421.3|24441.3|24421.3|24439.6|24419.6|0
1725361800000|2024-09-03 11:10:00|24441.7|24421.7|24439.2|24419.2|24441.7|24421.7|24439.2|24419.2|0
1725361810000|2024-09-03 11:10:10|24437.1|24417.1|24439.6|24419.6|24439.6|24419.6|24437.1|24417.1|2
1725361830000|2024-09-03 11:10:30|||||||||1
1725361840000|2024-09-03 11:10:40|24458.5|24418.5|24458.5|24418.5|24458.5|24418.5|24458.5|24418.5|3
1725361850000|2024-09-03 11:10:50|24471.3|24411.3|24471.3|24411.3|24471.3|24411.3|24471.3|24411.3|0
1725361860000|2024-09-03 11:11:00|24459.6|24439.6|24466.7|24446.7|24466.7|24446.7|24459.6|24439.6|3
1725361870000|2024-09-03 11:11:10|24464.6|24444.6|24469.6|24449.6|24469.6|24449.6|24464.6|24444.6|0
1725361880000|2024-09-03 11:11:20|24467.1|24447.1|24466.7|24446.7|24467.1|24447.1|24466.7|24446.7|0
1725361890000|2024-09-03 11:11:30|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|0
1725361970000|2024-09-03 11:12:50|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|0
1725361980000|2024-09-03 11:13:00|24464.2|24444.2|24457.1|24437.1|24464.2|24444.2|24457.1|24437.1|1
1725361990000|2024-09-03 11:13:10|24459.2|24439.2|24471.7|24451.7|24477.1|24451.7|24459.2|24437.1|0
1725362040000|2024-09-03 11:14:00|24469.6|24449.6|24464.2|24444.2|24469.6|24449.6|24464.2|24444.2|1
1725362070000|2024-09-03 11:14:30|24462.1|24442.1|24461.3|24441.3|24462.1|24442.1|24461.3|24441.3|0
1725362080000|2024-09-03 11:14:40|24461.7|24441.7|24456.7|24436.7|24461.7|24441.7|24456.7|24436.7|0
1725362090000|2024-09-03 11:14:50|24454.2|24434.2|24454.2|24434.2|24454.2|24434.2|24454.2|24434.2|0
1725362110000|2024-09-03 11:15:10|24452.1|24432.1|24447.1|24427.1|24452.1|24432.1|24447.1|24427.1|0
1725362140000|2024-09-03 11:15:40|24445|24425|24476.9|24456.9|24476.9|24456.9|24445|24425|10
1725362160000|2024-09-03 11:16:00|24481.7|24461.7|24481.7|24461.7|24481.7|24461.7|24481.7|24461.7|3
1725362180000|2024-09-03 11:16:20|24483.8|24463.8|24480|24460|24483.8|24463.8|24480|24460|1
1725362190000|2024-09-03 11:16:30|24479.6|24459.6|24474.2|24454.2|24479.6|24459.6|24474.2|24454.2|1
1725362230000|2024-09-03 11:17:10|||||||||3
1725362280000|2024-09-03 11:18:00|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|0
1725362300000|2024-09-03 11:18:20|24474.6|24454.6|24474.6|24454.6|24474.6|24454.6|24474.6|24454.6|0
1725362310000|2024-09-03 11:18:30|24477.1|24457.1|24477.1|24457.1|24477.1|24457.1|24477.1|24457.1|0
1725362320000|2024-09-03 11:18:40|24472.1|24452.1|24459.9|24439.9|24475.7|24452.1|24456.4|24435.7|25
1725362330000|2024-09-03 11:18:50|24457.4|24437.4|24457.8|24437.8|24457.8|24437.8|24457.4|24437.4|1
1725362340000|2024-09-03 11:19:00|24452.8|24432.8|24459.9|24439.9|24459.9|24439.9|24452.4|24432.4|3
1725362350000|2024-09-03 11:19:10|24460.3|24440.3|24457.8|24437.8|24460.3|24440.3|24457.8|24437.8|2
1725362360000|2024-09-03 11:19:20|24458.2|24438.2|24458.2|24438.2|24458.2|24438.2|24458.2|24438.2|0
1725362370000|2024-09-03 11:19:30|24457.8|24437.8|24457.8|24437.8|24457.8|24437.8|24457.8|24437.8|0
1725362390000|2024-09-03 11:19:50|24462.1|24442.1|24464.9|24444.9|24464.9|24444.9|24462.1|24442.1|1
1725362400000|2024-09-03 11:20:00|24465.3|24445.3|24466.7|24446.7|24469.6|24449.6|24465.3|24445.3|2
1725362410000|2024-09-03 11:20:10|24464.6|24444.6|24466.7|24446.7|24466.7|24446.7|24464.6|24444.6|0
1725362420000|2024-09-03 11:20:20|24463.8|24443.8|24463.8|24443.8|24463.8|24443.8|24463.8|24443.8|0
1725362460000|2024-09-03 11:21:00|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|0
1725362470000|2024-09-03 11:21:10|24467.1|24427.1|24467.1|24427.1|24467.1|24427.1|24467.1|24427.1|0
1725362500000|2024-09-03 11:21:40|24454.2|24434.2|24445.3|24425.3|24462.1|24434.2|24445.3|24419.9|0
1725362510000|2024-09-03 11:21:50|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|1
1725362520000|2024-09-03 11:22:00|24449.6|24429.6|24461.7|24441.7|24461.7|24441.7|24449.6|24429.6|3
1725362540000|2024-09-03 11:22:20|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|2
1725362550000|2024-09-03 11:22:30|24466.3|24446.3|24471.7|24451.7|24471.7|24451.7|24466.3|24446.3|0
1725362570000|2024-09-03 11:22:50|24473.8|24453.8|24472.1|24452.1|24474.2|24454.2|24472.1|24452.1|1
1725362580000|2024-09-03 11:23:00|24471.7|24451.7|24476.7|24436.7|24476.7|24451.7|24469.2|24436.7|2
1725362600000|2024-09-03 11:23:20|24468.8|24448.8|24469.2|24449.2|24469.2|24449.2|24468.8|24448.8|0
1725362610000|2024-09-03 11:23:30|24477.1|24437.1|24469.2|24449.2|24477.1|24449.2|24469.2|24437.1|1
1725362620000|2024-09-03 11:23:40|24467.1|24447.1|24466.7|24446.7|24467.1|24447.1|24466.7|24446.7|0
1725362640000|2024-09-03 11:24:00|||||||||1
1725362680000|2024-09-03 11:24:40|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|1
1725362690000|2024-09-03 11:24:50|24471.7|24451.7|24471.7|24451.7|24473.8|24453.8|24471.7|24451.7|2
1725362720000|2024-09-03 11:25:20|24469.2|24449.2|24471.3|24451.3|24471.3|24451.3|24469.2|24449.2|0
1725362730000|2024-09-03 11:25:30|24471.7|24451.7|24471.3|24451.3|24471.7|24451.7|24469.2|24449.2|0
1725362740000|2024-09-03 11:25:40|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|3
1725362750000|2024-09-03 11:25:50|24469.6|24449.6|24459.2|24439.2|24469.6|24449.6|24459.2|24439.2|5
1725362770000|2024-09-03 11:26:10|24446.7|24426.7|24446.7|24426.7|24446.7|24426.7|24446.7|24426.7|0
1725362800000|2024-09-03 11:26:40|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|1
1725362810000|2024-09-03 11:26:50|24442.1|24422.1|24434.9|24414.9|24442.1|24422.1|24434.9|24414.9|3
1725362820000|2024-09-03 11:27:00|24434.2|24414.2|24431.7|24411.7|24434.2|24414.2|24431.7|24411.7|0
1725362830000|2024-09-03 11:27:10|24429.8|24409.8|24425.6|24405.6|24429.8|24409.8|24419.2|24399.2|6
1725362840000|2024-09-03 11:27:20|24426.7|24406.7|24433.8|24413.8|24433.8|24413.8|24426.7|24406.7|3
1725362860000|2024-09-03 11:27:40|24441.7|24401.7|24439.2|24399.2|24441.7|24401.7|24439.2|24399.2|0
1725362880000|2024-09-03 11:28:00|24424.6|24404.6|24424.6|24404.6|24424.6|24404.6|24424.6|24404.6|1
1725362930000|2024-09-03 11:28:50|24421.7|24401.7|24421.7|24401.7|24421.7|24401.7|24421.7|24401.7|1
1725362990000|2024-09-03 11:29:50|24420.9|24400.9|24386.7|24366.7|24420.9|24400.9|24386.7|24366.7|12
1725363000000|2024-09-03 11:30:00|24384.2|24364.2|24386.3|24346.3|24386.3|24364.2|24374.6|24346.3|5
1725363010000|2024-09-03 11:30:10|24386.7|24346.7|24374.2|24354.2|24386.7|24354.2|24374.2|24346.7|1
1725363020000|2024-09-03 11:30:20|24376.7|24356.7|24379.2|24359.2|24379.2|24359.2|24376.7|24356.7|1
1725363040000|2024-09-03 11:30:40|||||||||1
1725363050000|2024-09-03 11:30:50|||||||||1
1725363060000|2024-09-03 11:31:00|||||||||1
1725363070000|2024-09-03 11:31:10|24381.7|24361.7|24388.4|24368.4|24388.4|24368.4|24381.7|24361.7|0
1725363080000|2024-09-03 11:31:20|24400.6|24360.6|24400.6|24360.6|24400.6|24360.6|24400.6|24360.6|0
1725363090000|2024-09-03 11:31:30|24393.1|24373.1|24390.9|24370.9|24393.1|24373.1|24390.9|24370.9|1
1725363100000|2024-09-03 11:31:40|24391.3|24371.3|24391.3|24371.3|24391.3|24371.3|24391.3|24371.3|0
1725363120000|2024-09-03 11:32:00|24393.8|24373.8|24391.7|24371.7|24394.2|24374.2|24391.7|24371.7|0
1725363130000|2024-09-03 11:32:10|24391.3|24371.3|24391.3|24371.3|24391.3|24371.3|24391.3|24371.3|1
1725363150000|2024-09-03 11:32:30|24389.2|24369.2|24389.2|24369.2|24389.2|24369.2|24389.2|24369.2|0
1725363170000|2024-09-03 11:32:50|24386.3|24366.3|24384.2|24364.2|24386.3|24366.3|24384.2|24364.2|0
1725363180000|2024-09-03 11:33:00|24386.3|24366.3|24388.8|24368.8|24388.8|24368.8|24386.3|24366.3|1
1725363190000|2024-09-03 11:33:10|24386.7|24366.7|24384.2|24364.2|24386.7|24366.7|24384.2|24364.2|0
1725363200000|2024-09-03 11:33:20|24383.8|24363.8|24377.1|24357.1|24383.8|24363.8|24377.1|24357.1|1
1725363220000|2024-09-03 11:33:40|24376.7|24356.7|24354.2|24334.2|24376.7|24356.7|24354.2|24326.3|9
1725363230000|2024-09-03 11:33:50|24351.7|24331.7|24351.7|24331.7|24351.7|24331.7|24351.7|24331.7|0
1725363240000|2024-09-03 11:34:00|24354.2|24334.2|24351.7|24331.7|24354.2|24334.2|24351.7|24331.7|0
1725363270000|2024-09-03 11:34:30|24351.3|24331.3|24351.3|24331.3|24351.3|24331.3|24351.3|24331.3|3
1725363280000|2024-09-03 11:34:40|24358.4|24338.4|24360.6|24340.6|24360.6|24340.6|24358.4|24338.4|7
1725363290000|2024-09-03 11:34:50|24368.1|24348.1|24370.6|24350.6|24370.6|24350.6|24368.1|24348.1|13
1725363310000|2024-09-03 11:35:10|24366.7|24346.7|24366.7|24346.7|24366.7|24346.7|24366.7|24346.7|5
1725363320000|2024-09-03 11:35:20|24362.4|24342.4|24362.1|24342.1|24362.4|24342.4|24362.1|24342.1|0
1725363330000|2024-09-03 11:35:30|24361.7|24341.7|24361.7|24341.7|24361.7|24341.7|24361.7|24341.7|1
1725363350000|2024-09-03 11:35:50|24366.7|24346.7|24373.4|24353.4|24373.4|24353.4|24366.7|24346.7|4
1725363360000|2024-09-03 11:36:00|24374.2|24354.2|24374.2|24354.2|24374.2|24354.2|24374.2|24354.2|4
1725363370000|2024-09-03 11:36:10|24374.6|24354.6|24374.2|24354.2|24374.6|24354.6|24374.2|24354.2|2
1725363380000|2024-09-03 11:36:20|24378.8|24358.8|24374.2|24354.2|24378.8|24358.8|24374.2|24354.2|2
1725363420000|2024-09-03 11:37:00|24378.8|24358.8|24378.8|24358.8|24378.8|24358.8|24378.8|24358.8|3
1725363430000|2024-09-03 11:37:10|24384.2|24364.2|24384.2|24364.2|24384.2|24364.2|24384.2|24364.2|13
1725363450000|2024-09-03 11:37:30|24383.8|24363.8|24381.7|24361.7|24383.8|24363.8|24381.7|24361.7|2
1725363470000|2024-09-03 11:37:50|24383.8|24363.8|24367.4|24347.4|24387|24363.8|24367.4|24347|8
1725363480000|2024-09-03 11:38:00|24366.7|24346.7|24366.7|24346.7|24366.7|24346.7|24366.7|24346.7|0
1725363490000|2024-09-03 11:38:10|24364.2|24344.2|24361.7|24341.7|24364.2|24344.2|24361.7|24341.7|2
1725363500000|2024-09-03 11:38:20|24359.5|24339.5|24356.3|24336.3|24361.7|24341.7|24356.3|24336.3|1
1725363510000|2024-09-03 11:38:30|24358.8|24338.8|24359.2|24339.2|24359.2|24339.2|24358.8|24338.8|2
1725363530000|2024-09-03 11:38:50|24361.3|24341.3|24364.5|24344.5|24364.5|24344.5|24359.2|24339.2|2
1725363540000|2024-09-03 11:39:00|24371.7|24351.7|24371.7|24351.7|24371.7|24351.7|24371.7|24351.7|0
1725363550000|2024-09-03 11:39:10|24375.9|24355.9|24374.2|24354.2|24375.9|24355.9|24374.2|24354.2|0
1725363560000|2024-09-03 11:39:20|24371.3|24351.3|24368.8|24348.8|24371.3|24351.3|24368.8|24348.8|3
1725363570000|2024-09-03 11:39:30|24366.7|24346.7|24364.2|24344.2|24366.7|24346.7|24364.2|24344.2|0
1725363630000|2024-09-03 11:40:30|24363.8|24343.8|24356.3|24336.3|24363.8|24343.8|24356.3|24336.3|11
1725363650000|2024-09-03 11:40:50|24355.9|24335.9|24351.3|24331.3|24355.9|24335.9|24351.3|24331.3|2
1725363660000|2024-09-03 11:41:00|24353.8|24333.8|24353.8|24333.8|24353.8|24333.8|24353.8|24333.8|3
1725363670000|2024-09-03 11:41:10|24361.3|24341.3|24361.3|24341.3|24361.3|24341.3|24361.3|24341.3|6
1725363680000|2024-09-03 11:41:20|24366.3|24346.3|24374.2|24354.2|24374.2|24354.2|24366.3|24346.3|3
1725363690000|2024-09-03 11:41:30|24385.6|24365.6|24378.8|24358.8|24386.3|24366.3|24378.8|24358.8|10
1725363700000|2024-09-03 11:41:40|24379.2|24359.2|24379.5|24359.5|24379.5|24359.5|24379.2|24359.2|0
1725363710000|2024-09-03 11:41:50|24382|24362|24382|24362|24382|24362|24382|24362|7
1725363720000|2024-09-03 11:42:00|24381.7|24361.7|24381.7|24361.7|24381.7|24361.7|24381.7|24361.7|0
1725363730000|2024-09-03 11:42:10|||||||||4
1725363740000|2024-09-03 11:42:20|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|0
1725363770000|2024-09-03 11:42:50|24388.1|24368.1|24388.1|24368.1|24388.1|24368.1|24388.1|24368.1|3
1725363780000|2024-09-03 11:43:00|24388.4|24368.4|24390.6|24370.6|24390.6|24370.6|24388.4|24368.4|4
1725363790000|2024-09-03 11:43:10|24388.4|24368.4|24385.9|24365.9|24388.4|24368.4|24385.9|24365.9|3
1725363800000|2024-09-03 11:43:20|24378.4|24358.4|24372|24352|24378.4|24358.4|24369.9|24349.9|1
1725363810000|2024-09-03 11:43:30|24366.3|24346.3|24366.3|24346.3|24366.3|24346.3|24366.3|24346.3|0
1725363820000|2024-09-03 11:43:40|24370.6|24350.6|24395.9|24375.9|24395.9|24375.9|24370.6|24350.6|2
1725363830000|2024-09-03 11:43:50|||||||||1
1725363840000|2024-09-03 11:44:00|24396.3|24376.3|24381.7|24361.7|24396.3|24376.3|24381.7|24361.7|2
1725363850000|2024-09-03 11:44:10|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|1
1725363870000|2024-09-03 11:44:30|24384.2|24364.2|24384.2|24364.2|24384.2|24364.2|24384.2|24364.2|0
1725363880000|2024-09-03 11:44:40|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|0
1725363890000|2024-09-03 11:44:50|||||||||3
1725363900000|2024-09-03 11:45:00|24381.3|24361.3|24381.3|24361.3|24381.3|24361.3|24381.3|24361.3|0
1725363960000|2024-09-03 11:46:00|24383.4|24363.4|24380.9|24360.9|24383.4|24363.4|24380.9|24360.9|0
1725363970000|2024-09-03 11:46:10|||||||||1
1725363990000|2024-09-03 11:46:30|24383|24363|24383.8|24363.8|24383.8|24363.8|24383|24363|100
1725364000000|2024-09-03 11:46:40|24388|24368|24393.8|24373.8|24393.8|24373.8|24388|24368|2
1725364010000|2024-09-03 11:46:50|24395.9|24375.9|24394.2|24374.2|24401.3|24381.3|24394.2|24374.2|4
1725364020000|2024-09-03 11:47:00|24393.4|24373.4|24393.4|24373.4|24393.4|24373.4|24393.4|24373.4|0
1725364030000|2024-09-03 11:47:10|24391.3|24371.3|24393|24373|24393|24373|24388.8|24368.8|4
1725364040000|2024-09-03 11:47:20|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|1
1725364050000|2024-09-03 11:47:30|24386.7|24366.7|24386.7|24366.7|24386.7|24366.7|24386.7|24366.7|0
1725364070000|2024-09-03 11:47:50|24386.3|24366.3|24383.4|24363.4|24386.3|24366.3|24382|24362|5
1725364080000|2024-09-03 11:48:00|24381.3|24361.3|24390.2|24370.2|24390.2|24370.2|24380.9|24360.9|5
1725364090000|2024-09-03 11:48:10|24390.9|24370.9|24393.8|24373.8|24393.8|24373.8|24390.9|24370.9|20
1725364100000|2024-09-03 11:48:20|24396.7|24376.7|24396.7|24376.7|24398.8|24378.8|24396.7|24376.7|0
1725364130000|2024-09-03 11:48:50|24398.8|24378.8|24396.7|24376.7|24399.2|24379.2|24396.7|24376.7|0
1725364160000|2024-09-03 11:49:20|24398.8|24378.8|24399.2|24379.2|24399.2|24379.2|24396.7|24376.7|1
1725364180000|2024-09-03 11:49:40|24403.4|24383.4|24403.8|24383.8|24403.8|24383.8|24403.4|24383.4|1
1725364190000|2024-09-03 11:49:50|24405.9|24385.9|24405.9|24385.9|24405.9|24385.9|24405.9|24385.9|0
1725364200000|2024-09-03 11:50:00|24413|24393|24428|24408|24428|24408|24413|24393|2
1725364210000|2024-09-03 11:50:10|24430.9|24410.9|24433.8|24413.8|24433.8|24413.8|24430.9|24410.9|1
1725364220000|2024-09-03 11:50:20|24435.9|24415.9|24435.9|24415.9|24435.9|24415.9|24435.9|24415.9|1
1725364230000|2024-09-03 11:50:30|24438.4|24418.4|24438.4|24418.4|24438.4|24418.4|24438.4|24418.4|0
1725364250000|2024-09-03 11:50:50|24436.3|24416.3|24435.9|24415.9|24436.3|24416.3|24435.9|24415.9|4
1725364260000|2024-09-03 11:51:00|24433.8|24393.8|24433.8|24393.8|24433.8|24393.8|24433.8|24393.8|1
1725364270000|2024-09-03 11:51:10|24419.2|24399.2|24421.7|24401.7|24421.7|24401.7|24416.7|24396.7|2
1725364280000|2024-09-03 11:51:20|||||||||2
1725364290000|2024-09-03 11:51:30|24421.3|24401.3|24423.8|24403.8|24423.8|24403.8|24421.3|24401.3|0
1725364300000|2024-09-03 11:51:40|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|5
1725364310000|2024-09-03 11:51:50|24423.8|24403.8|24428|24408|24428|24408|24423.8|24403.8|1
1725364320000|2024-09-03 11:52:00|24428.4|24408.4|24423.8|24403.8|24428.4|24408.4|24423.8|24403.8|3
1725364330000|2024-09-03 11:52:10|||||||||1
1725364340000|2024-09-03 11:52:20|24425.9|24405.9|24421.3|24401.3|24425.9|24405.9|24421.3|24401.3|0
1725364350000|2024-09-03 11:52:30|24420.9|24400.9|24423|24403|24423|24403|24420.9|24400.9|11
1725364360000|2024-09-03 11:52:40|24423.8|24403.8|24409.2|24389.2|24424.2|24404.2|24409.2|24382|7
1725364370000|2024-09-03 11:52:50|||||||||1
1725364380000|2024-09-03 11:53:00|24416.7|24396.7|24426.3|24406.3|24426.3|24406.3|24416.7|24396.7|6
1725364400000|2024-09-03 11:53:20|24432.7|24412.7|24432.7|24412.7|24432.7|24412.7|24432.7|24412.7|0
1725364410000|2024-09-03 11:53:30|24430.5|24410.5|24431.3|24411.3|24431.3|24411.3|24430.5|24410.5|1
1725364440000|2024-09-03 11:54:00|24431.7|24411.7|24431.7|24411.7|24431.7|24411.7|24431.7|24411.7|6
1725364450000|2024-09-03 11:54:10|24433.8|24413.8|24433.8|24413.8|24433.8|24413.8|24433.8|24413.8|0
1725364460000|2024-09-03 11:54:20|24431.3|24411.3|24431.3|24411.3|24431.3|24411.3|24431.3|24411.3|1
1725364490000|2024-09-03 11:54:50|||||||||3
1725364500000|2024-09-03 11:55:00|24433.8|24413.8|24435.5|24415.5|24435.9|24415.9|24433.4|24413.4|11
1725364510000|2024-09-03 11:55:10|24433.4|24413.4|24433.4|24413.4|24433.4|24413.4|24433.4|24413.4|0
1725364520000|2024-09-03 11:55:20|24435.9|24415.9|24438.4|24418.4|24438.4|24418.4|24435.9|24415.9|0
1725364530000|2024-09-03 11:55:30|24438.8|24418.8|24438.8|24418.8|24438.8|24418.8|24438.8|24418.8|2
1725364540000|2024-09-03 11:55:40|24440.9|24420.9|24440.9|24420.9|24440.9|24420.9|24440.9|24420.9|0
1725364550000|2024-09-03 11:55:50|24438.8|24418.8|24440.9|24420.9|24440.9|24420.9|24438.8|24418.8|0
1725364560000|2024-09-03 11:56:00|24436.3|24416.3|24436.3|24416.3|24436.3|24416.3|24436.3|24416.3|1
1725364580000|2024-09-03 11:56:20|24433.8|24413.8|24433.8|24413.8|24433.8|24413.8|24433.8|24413.8|0
1725364600000|2024-09-03 11:56:40|24435.9|24415.9|24434.1|24414.1|24435.9|24415.9|24434.1|24414.1|3
1725364610000|2024-09-03 11:56:50|24436.3|24416.3|24436.3|24416.3|24436.3|24416.3|24436.3|24416.3|1
1725364620000|2024-09-03 11:57:00|24438|24418|24435.9|24415.9|24438|24418|24435.9|24415.9|0
1725364640000|2024-09-03 11:57:20|24438|24418|24436.3|24416.3|24438.8|24418.8|24436.3|24416.3|0
1725364660000|2024-09-03 11:57:40|24435.9|24415.9|24433.4|24413.4|24435.9|24415.9|24433.4|24413.4|5
1725364670000|2024-09-03 11:57:50|||||||||2
1725364680000|2024-09-03 11:58:00|24436.3|24416.3|24436.3|24416.3|24436.3|24416.3|24436.3|24416.3|0
1725364700000|2024-09-03 11:58:20|24434.1|24414.1|24435.9|24415.9|24435.9|24415.9|24433.8|24413.8|2
1725364710000|2024-09-03 11:58:30|24438.4|24418.4|24438.4|24418.4|24438.4|24418.4|24438.4|24418.4|0
1725364720000|2024-09-03 11:58:40|24441.3|24421.3|24441.3|24421.3|24441.3|24421.3|24441.3|24421.3|8
1725364730000|2024-09-03 11:58:50|24443.8|24423.8|24448.8|24428.8|24448.8|24428.8|24443.8|24423.8|3
1725364760000|2024-09-03 11:59:20|||||||||2
1725364790000|2024-09-03 11:59:50|||||||||1
1725364800000|2024-09-03 12:00:00|24446.6|24426.6|24409.1|24389.1|24446.6|24426.6|24409.1|24389.1|27
1725364810000|2024-09-03 12:00:10|24406.6|24386.6|24396.6|24376.6|24406.6|24386.6|24396.6|24376.6|5
1725364820000|2024-09-03 12:00:20|24394.5|24374.5|24366.6|24346.6|24394.5|24374.5|24366.6|24346.6|6
1725364830000|2024-09-03 12:00:30|24368.1|24328.1|24349.1|24329.1|24368.1|24333.1|24349.1|24328.1|4
1725364840000|2024-09-03 12:00:40|24346.6|24326.6|24348.8|24328.8|24348.8|24328.8|24346.6|24326.6|3
1725364850000|2024-09-03 12:00:50|||||||||6
1725364860000|2024-09-03 12:01:00|24351.3|24331.3|24346.3|24326.3|24351.3|24331.3|24325.6|24305.6|11
1725364870000|2024-09-03 12:01:10|24344.1|24324.1|24334.1|24314.1|24344.1|24324.1|24334.1|24314.1|5
1725364880000|2024-09-03 12:01:20|24333.8|24313.8|24339.1|24319.1|24340.5|24320.5|24331.6|24311.6|7
1725364890000|2024-09-03 12:01:30|24341.3|24321.3|24339.1|24319.1|24341.3|24321.3|24339.1|24319.1|0
1725364900000|2024-09-03 12:01:40|24341.3|24321.3|24359.1|24339.1|24361.3|24341.3|24341.3|24321.3|11
1725364910000|2024-09-03 12:01:50|24358.4|24338.4|24326.3|24306.3|24358.4|24338.4|24323.8|24296.3|3
1725364920000|2024-09-03 12:02:00|24328.8|24308.8|24328.8|24308.8|24328.8|24308.8|24326.6|24306.6|1
1725364930000|2024-09-03 12:02:10|24326.6|24306.6|24311.6|24291.6|24332|24306.6|24311.6|24291.6|11
1725364940000|2024-09-03 12:02:20|24313.8|24293.8|24316.6|24296.6|24318.4|24298.4|24313.8|24293.8|12
1725364950000|2024-09-03 12:02:30|24318.8|24298.8|24334.1|24314.1|24334.1|24314.1|24318.8|24298.8|7
1725364960000|2024-09-03 12:02:40|24336.3|24316.3|24333.8|24313.8|24336.3|24316.3|24333.8|24313.8|4
1725364970000|2024-09-03 12:02:50|24331.6|24311.6|24318.4|24298.4|24331.6|24311.6|24316.3|24296.3|3
1725364980000|2024-09-03 12:03:00|24318.8|24298.8|24318.8|24298.8|24320.9|24300.9|24318.8|24298.8|4
1725364990000|2024-09-03 12:03:10|24326.3|24306.3|24333.8|24313.8|24333.8|24313.8|24326.3|24306.3|2
1725365000000|2024-09-03 12:03:20|24338|24318|24341.6|24321.6|24341.6|24321.6|24336.6|24316.6|2
1725365010000|2024-09-03 12:03:30|24341.3|24321.3|24310.3|24290.3|24341.3|24321.3|24310.3|24290.3|6
1725365020000|2024-09-03 12:03:40|24308.1|24288.1|24304.1|24284.1|24308.1|24288.1|24304.1|24284.1|1
1725365030000|2024-09-03 12:03:50|24306.3|24286.3|24313.8|24293.8|24313.8|24293.8|24306.3|24286.3|1
1725365040000|2024-09-03 12:04:00|24311.3|24291.3|24311.3|24291.3|24311.3|24291.3|24311.3|24291.3|1
1725365050000|2024-09-03 12:04:10|24310.9|24290.9|24299.1|24279.1|24310.9|24290.9|24296.3|24276.3|7
1725365060000|2024-09-03 12:04:20|24297|24277|24297|24277|24297|24277|24297|24277|1
1725365070000|2024-09-03 12:04:30|24296.6|24276.6|24296.6|24276.6|24298.8|24278.8|24296.3|24276.3|64
1725365080000|2024-09-03 12:04:40|24292|24272|24294.5|24274.5|24294.5|24274.5|24292|24272|4
1725365090000|2024-09-03 12:04:50|24292.4|24272.4|24307.4|24287.4|24307.4|24287.4|24292|24272|17
1725365100000|2024-09-03 12:05:00|24305.2|24285.2|24307.4|24287.4|24307.4|24287.4|24305.2|24285.2|3
1725365110000|2024-09-03 12:05:10|24309.5|24289.5|24321.3|24301.3|24321.3|24301.3|24309.5|24289.5|16
1725365120000|2024-09-03 12:05:20|24331.3|24311.3|24329.9|24309.9|24338.8|24318.8|24329.9|24309.9|7
1725365130000|2024-09-03 12:05:30|24329.5|24309.5|24329.5|24309.5|24329.5|24309.5|24327|24307|2
1725365150000|2024-09-03 12:05:50|||||||||1
1725365160000|2024-09-03 12:06:00|24329.9|24309.9|24329.9|24309.9|24334.1|24314.1|24329.9|24309.9|13
1725365170000|2024-09-03 12:06:10|24334.1|24314.1|24332|24312|24334.1|24314.1|24332|24312|5
1725365180000|2024-09-03 12:06:20|24332.4|24312.4|24315.2|24295.2|24332.4|24312.4|24315.2|24295.2|8
1725365190000|2024-09-03 12:06:30|24314.9|24294.9|24314.9|24294.9|24314.9|24294.9|24314.9|24294.9|3
1725365200000|2024-09-03 12:06:40|24312.7|24292.7|24314.9|24294.9|24314.9|24294.9|24312.7|24292.7|1
1725365210000|2024-09-03 12:06:50|24317|24297|24317.4|24297.4|24317.4|24297.4|24314.9|24294.9|3
1725365220000|2024-09-03 12:07:00|24319.5|24299.5|24326.6|24306.6|24326.6|24306.6|24319.5|24299.5|5
1725365230000|2024-09-03 12:07:10|24328.5|24308.5|24334.5|24314.5|24336.6|24316.6|24328.5|24308.5|2
1725365240000|2024-09-03 12:07:20|24334.1|24314.1|24322|24302|24334.1|24314.1|24322|24302|3
1725365250000|2024-09-03 12:07:30|24321.6|24301.6|24317.4|24297.4|24321.6|24301.6|24317.4|24297.4|2
1725365270000|2024-09-03 12:07:50|24319.9|24299.9|24319.9|24299.9|24319.9|24299.9|24319.9|24299.9|8
1725365280000|2024-09-03 12:08:00|24324.5|24304.5|24331.6|24311.6|24331.6|24311.6|24324.5|24304.5|1
1725365290000|2024-09-03 12:08:10|24329.5|24309.5|24326.6|24306.6|24331.3|24311.3|24326.6|24306.6|1
1725365320000|2024-09-03 12:08:40|24326.3|24306.3|24294.9|24274.9|24326.3|24306.3|24294.9|24271.3|5
1725365330000|2024-09-03 12:08:50|24294.5|24274.5|24294.5|24274.5|24294.5|24274.5|24294.5|24274.5|4
1725365340000|2024-09-03 12:09:00|||||||||1
1725365360000|2024-09-03 12:09:20|24297|24277|24299.1|24279.1|24299.1|24279.1|24297|24277|4
1725365370000|2024-09-03 12:09:30|24299.5|24279.5|24288.8|24268.8|24309.1|24289.1|24280.2|24260.2|9
1725365380000|2024-09-03 12:09:40|24289.1|24269.1|24282|24262|24289.1|24269.1|24282|24262|6
1725365390000|2024-09-03 12:09:50|24277|24257|24274.5|24254.5|24277|24257|24274.5|24254.5|1
1725365400000|2024-09-03 12:10:00|24290.9|24250.9|24292|24252|24292|24252|24290.9|24250.9|3
1725365410000|2024-09-03 12:10:10|||||||||3
1725365420000|2024-09-03 12:10:20|24284.1|24264.1|24292|24272|24292|24272|24284.1|24264.1|2
1725365430000|2024-09-03 12:10:30|24303.8|24283.8|24321.6|24281.6|24321.6|24288.4|24303.8|24281.6|1
1725365440000|2024-09-03 12:10:40|24322|24282|24319.1|24299.1|24326.6|24299.1|24318.8|24282|2
1725365450000|2024-09-03 12:10:50|24317|24297|24341.6|24301.6|24341.6|24309.5|24314.9|24294.9|7
1725365460000|2024-09-03 12:11:00|24329.5|24309.5|24332.4|24312.4|24334.5|24314.5|24329.5|24309.5|0
1725365470000|2024-09-03 12:11:10|24344.5|24324.5|24342|24322|24344.5|24324.5|24342|24322|11
1725365480000|2024-09-03 12:11:20|24337.4|24317.4|24339.5|24319.5|24342|24322|24337|24317|4
1725365490000|2024-09-03 12:11:30|24341.3|24321.3|24341.3|24321.3|24341.3|24321.3|24341.3|24321.3|0
1725365500000|2024-09-03 12:11:40|24339.1|24319.1|24334.9|24314.9|24339.1|24319.1|24334.9|24314.9|3
1725365510000|2024-09-03 12:11:50|24334.5|24314.5|24334.1|24314.1|24336.6|24316.6|24334.1|24314.1|0
1725365520000|2024-09-03 12:12:00|24334.5|24314.5|24334.1|24314.1|24336.6|24316.6|24331.6|24311.6|9
1725365530000|2024-09-03 12:12:10|24329.5|24309.5|24327|24307|24329.5|24309.5|24327|24307|2
1725365540000|2024-09-03 12:12:20|24324.9|24304.9|24319.1|24299.1|24324.9|24304.9|24319.1|24299.1|1
1725365550000|2024-09-03 12:12:30|24310.6|24290.6|24296.6|24276.6|24310.6|24290.6|24296.6|24276.6|3
1725365560000|2024-09-03 12:12:40|24294.1|24274.1|24292|24272|24294.1|24274.1|24292|24272|1
1725365570000|2024-09-03 12:12:50|24291.6|24271.6|24286.6|24266.6|24291.6|24271.6|24286.6|24266.6|9
1725365580000|2024-09-03 12:13:00|24289.1|24269.1|24289.1|24269.1|24295.9|24275.9|24289.1|24269.1|2
1725365600000|2024-09-03 12:13:20|24287|24267|24287|24267|24287|24267|24287|24267|0
1725365610000|2024-09-03 12:13:30|24286.6|24266.6|24294.9|24274.9|24299.1|24279.1|24286.6|24266.6|15
1725365620000|2024-09-03 12:13:40|24292|24272|24287.7|24267.7|24292|24272|24287.7|24267.7|4
1725365630000|2024-09-03 12:13:50|24289.9|24269.9|24254.5|24234.5|24289.9|24269.9|24252.4|24232.4|6
1725365640000|2024-09-03 12:14:00|24252|24232|24250.2|24230.2|24257|24237|24250.2|24230.2|3
1725365650000|2024-09-03 12:14:10|24249.9|24229.9|24244.5|24224.5|24249.9|24229.9|24244.5|24224.5|3
1725365660000|2024-09-03 12:14:20|24252.7|24232.7|24252.7|24232.7|24252.7|24232.7|24252.7|24232.7|0
1725365670000|2024-09-03 12:14:30|24254.9|24234.9|24266.6|24246.6|24266.6|24246.6|24254.9|24234.9|2
1725365680000|2024-09-03 12:14:40|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|1
1725365690000|2024-09-03 12:14:50|24272|24252|24274.5|24254.5|24274.5|24254.5|24272|24252|3
1725365700000|2024-09-03 12:15:00|24276.6|24256.6|24284.9|24264.9|24284.9|24264.9|24276.6|24256.6|10
1725365710000|2024-09-03 12:15:10|24287.4|24267.4|24286.6|24266.6|24287.4|24267.4|24286.6|24266.6|2
1725365720000|2024-09-03 12:15:20|24284.1|24264.1|24286.6|24266.6|24286.6|24266.6|24284.1|24264.1|0
1725365730000|2024-09-03 12:15:30|24289.1|24269.1|24294.5|24274.5|24301.2|24281.2|24289.1|24269.1|26
1725365740000|2024-09-03 12:15:40|24289.9|24269.9|24289.5|24269.5|24289.9|24269.9|24289.5|24269.5|10
1725365750000|2024-09-03 12:15:50|24294.9|24274.9|24297.7|24277.7|24299.9|24279.9|24294.9|24274.9|7
1725365760000|2024-09-03 12:16:00|24297|24277|24294.9|24274.9|24297|24277|24294.9|24274.9|3
1725365770000|2024-09-03 12:16:10|24297|24277|24297|24277|24297|24277|24297|24277|1
1725365780000|2024-09-03 12:16:20|24299.1|24279.1|24299.5|24279.5|24299.5|24279.5|24299.1|24279.1|0
1725365790000|2024-09-03 12:16:30|24303.7|24283.7|24304.1|24284.1|24304.5|24284.5|24302|24282|1
1725365800000|2024-09-03 12:16:40|24304.5|24284.5|24304.5|24284.5|24304.5|24284.5|24302.4|24282.4|3
1725365810000|2024-09-03 12:16:50|24306.6|24286.6|24306.6|24286.6|24306.6|24286.6|24306.6|24286.6|1
1725365820000|2024-09-03 12:17:00|24307|24287|24307|24287|24307|24287|24307|24287|2
1725365830000|2024-09-03 12:17:10|24309.1|24289.1|24312|24292|24312|24292|24309.1|24289.1|3
1725365840000|2024-09-03 12:17:20|24316.2|24296.2|24317|24297|24317|24297|24316.2|24296.2|4
1725365850000|2024-09-03 12:17:30|24312.4|24292.4|24312.4|24292.4|24312.4|24292.4|24312.4|24292.4|1
1725365860000|2024-09-03 12:17:40|24312|24292|24309.9|24289.9|24312|24292|24309.9|24289.9|2
1725365870000|2024-09-03 12:17:50|24309.5|24289.5|24309.9|24289.9|24309.9|24289.9|24309.5|24289.5|1
1725365880000|2024-09-03 12:18:00|24307.4|24287.4|24307.4|24287.4|24307.4|24287.4|24307.4|24287.4|3
1725365890000|2024-09-03 12:18:10|24302.4|24282.4|24302|24282|24302.4|24282.4|24299.9|24279.9|5
1725365900000|2024-09-03 12:18:20|24299.9|24279.9|24299.9|24279.9|24299.9|24279.9|24299.9|24279.9|3
1725365910000|2024-09-03 12:18:30|24300.2|24280.2|24299.9|24279.9|24300.2|24280.2|24299.9|24279.9|1
1725365920000|2024-09-03 12:18:40|24297.4|24277.4|24297.4|24277.4|24297.4|24277.4|24297.4|24277.4|1
1725365930000|2024-09-03 12:18:50|24294.9|24274.9|24282.7|24262.7|24294.9|24274.9|24282.7|24262.7|63
1725365940000|2024-09-03 12:19:00|24282.4|24262.4|24248.5|24228.5|24282.4|24262.4|24248.5|24228.5|14
1725365950000|2024-09-03 12:19:10|24243.8|24223.8|24242.7|24222.7|24247.7|24227.7|24242.7|24222.7|10
1725365960000|2024-09-03 12:19:20|||||||||4
1725365970000|2024-09-03 12:19:30|24240.6|24220.6|24240.2|24220.2|24240.6|24220.6|24240.2|24220.2|2
1725365980000|2024-09-03 12:19:40|||||||||2
1725365990000|2024-09-03 12:19:50|24238.1|24218.1|24238.1|24218.1|24238.1|24218.1|24238.1|24218.1|5
1725366000000|2024-09-03 12:20:00|24232.4|24212.4|24232|24212|24232.4|24212.4|24232|24212|11
1725366010000|2024-09-03 12:20:10|24229.9|24209.9|24224.9|24204.9|24229.9|24209.9|24224.9|24204.9|2
1725366020000|2024-09-03 12:20:20|24227|24207|24232.4|24212.4|24232.4|24212.4|24227|24207|4
1725366030000|2024-09-03 12:20:30|24234.9|24214.9|24257.4|24217.4|24257.4|24222.4|24234.9|24214.9|14
1725366040000|2024-09-03 12:20:40|24249.5|24229.5|24242.4|24222.4|24250.2|24230.2|24242.4|24222.4|2
1725366050000|2024-09-03 12:20:50|24244.5|24224.5|24244.9|24224.9|24244.9|24224.9|24242.4|24222.4|4
1725366060000|2024-09-03 12:21:00|||||||||1
1725366070000|2024-09-03 12:21:10|24244.5|24224.5|24244.5|24224.5|24244.5|24224.5|24244.5|24224.5|1
1725366080000|2024-09-03 12:21:20|24237.4|24217.4|24237.4|24217.4|24237.4|24217.4|24237.4|24217.4|5
1725366090000|2024-09-03 12:21:30|||||||||9
1725366100000|2024-09-03 12:21:40|24237|24217|24245.2|24225.2|24245.2|24225.2|24237|24217|3
1725366110000|2024-09-03 12:21:50|24244.9|24224.9|24237.4|24217.4|24244.9|24224.9|24237.4|24217.4|4
1725366120000|2024-09-03 12:22:00|24239.5|24219.5|24242.7|24222.7|24244.9|24224.9|24239.5|24219.5|8
1725366130000|2024-09-03 12:22:10|24242.4|24222.4|24253.4|24233.4|24261.2|24233.4|24242.4|24221.2|4
1725366140000|2024-09-03 12:22:20|24257|24237|24262.4|24242.4|24264.9|24244.9|24257|24237|7
1725366150000|2024-09-03 12:22:30|24260.2|24240.2|24257|24237|24260.2|24240.2|24257|24237|3
1725366160000|2024-09-03 12:22:40|24257.3|24237.3|24257.3|24237.3|24257.3|24237.3|24257.3|24237.3|4
1725366170000|2024-09-03 12:22:50|24262|24222|24262|24222|24262|24222|24262|24222|3
1725366180000|2024-09-03 12:23:00|24261.6|24221.6|24247.3|24227.3|24261.6|24227.3|24247.3|24221.6|2
1725366190000|2024-09-03 12:23:10|24247|24227|24262|24242|24276.2|24244.5|24247|24227|6
1725366200000|2024-09-03 12:23:20|24257.3|24237.3|24257.3|24237.3|24257.3|24237.3|24257.3|24237.3|1
1725366210000|2024-09-03 12:23:30|24255.2|24235.2|24252|24232|24255.2|24235.2|24252|24232|1
1725366220000|2024-09-03 12:23:40|24249.8|24229.8|24252|24232|24252|24232|24249.5|24229.5|1
1725366230000|2024-09-03 12:23:50|24249.8|24229.8|24247.3|24227.3|24249.8|24229.8|24247.3|24227.3|3
1725366240000|2024-09-03 12:24:00|24249.8|24229.8|24249.8|24229.8|24249.8|24229.8|24249.8|24229.8|0
1725366250000|2024-09-03 12:24:10|24247.3|24227.3|24245.2|24225.2|24247.3|24227.3|24245.2|24225.2|2
1725366260000|2024-09-03 12:24:20|24244.8|24224.8|24234.8|24214.8|24244.8|24224.8|24234.8|24214.8|8
1725366280000|2024-09-03 12:24:40|24232.3|24212.3|24232.3|24212.3|24234.8|24214.8|24232.3|24212.3|9
1725366300000|2024-09-03 12:25:00|||||||||2
1725366310000|2024-09-03 12:25:10|24234.8|24214.8|24234.8|24214.8|24234.8|24214.8|24234.8|24214.8|2
1725366320000|2024-09-03 12:25:20|24237.3|24217.3|24253.1|24213.1|24253.1|24218.8|24237.3|24213.1|3
1725366330000|2024-09-03 12:25:30|||||||||1
1725366340000|2024-09-03 12:25:40|24256|24216|24256|24216|24256|24216|24256|24216|1
1725366350000|2024-09-03 12:25:50|24253.5|24213.5|24254.8|24234.8|24254.8|24234.8|24250.2|24213.5|1
1725366360000|2024-09-03 12:26:00|24259.5|24239.5|24257|24237|24259.5|24239.5|24257|24237|0
1725366370000|2024-09-03 12:26:10|24254.8|24234.8|24247.3|24227.3|24254.8|24234.8|24247.3|24227.3|10
1725366380000|2024-09-03 12:26:20|24243.1|24223.1|24242.3|24222.3|24244.8|24224.8|24242.3|24222.3|3
1725366390000|2024-09-03 12:26:30|24240.2|24220.2|24239.5|24219.5|24240.2|24220.2|24235.2|24215.2|5
1725366400000|2024-09-03 12:26:40|24242.3|24222.3|24242.3|24222.3|24242.3|24222.3|24242.3|24222.3|4
1725366410000|2024-09-03 12:26:50|24244.8|24224.8|24247|24227|24247|24227|24244.8|24224.8|3
1725366420000|2024-09-03 12:27:00|24247.3|24227.3|24247.3|24227.3|24247.3|24227.3|24247.3|24227.3|3
1725366430000|2024-09-03 12:27:10|24244.8|24224.8|24244.8|24224.8|24247.3|24227.3|24244.8|24224.8|0
1725366440000|2024-09-03 12:27:20|24232.3|24212.3|24229.8|24209.8|24232.3|24212.3|24227.3|24207.3|7
1725366450000|2024-09-03 12:27:30|||||||||3
1725366460000|2024-09-03 12:27:40|24232|24212|24230.2|24210.2|24234.8|24214.8|24230.2|24210.2|1
1725366470000|2024-09-03 12:27:50|24229.8|24209.8|24230.2|24210.2|24232.3|24212.3|24224.8|24204.8|3
1725366480000|2024-09-03 12:28:00|24229.8|24209.8|24229.8|24209.8|24229.8|24209.8|24229.8|24209.8|6
1725366490000|2024-09-03 12:28:10|||||||||5
1725366500000|2024-09-03 12:28:20|24234.1|24214.1|24242.3|24222.3|24242.3|24222.3|24234.1|24214.1|3
1725366510000|2024-09-03 12:28:30|24246.6|24226.6|24247.3|24227.3|24247.3|24227.3|24246.6|24226.6|0
1725366530000|2024-09-03 12:28:50|24245.2|24225.2|24244.8|24224.8|24245.2|24225.2|24244.8|24224.8|0
1725366540000|2024-09-03 12:29:00|24240.2|24220.2|24240.2|24220.2|24240.6|24220.6|24240.2|24220.2|3
1725366550000|2024-09-03 12:29:10|24239.8|24219.8|24235.2|24215.2|24239.8|24219.8|24235.2|24215.2|8
1725366560000|2024-09-03 12:29:20|||||||||1
1725366570000|2024-09-03 12:29:30|24234.8|24214.8|24234.5|24214.5|24234.8|24214.8|24232.7|24212.7|6
1725366580000|2024-09-03 12:29:40|24234.8|24214.8|24234.8|24214.8|24234.8|24214.8|24234.8|24214.8|0
1725366590000|2024-09-03 12:29:50|24237|24217|24237|24217|24237|24217|24237|24217|0
1725366600000|2024-09-03 12:30:00|24234.8|24214.8|24184.8|24164.8|24234.8|24214.8|24182.3|24162.3|48
1725366610000|2024-09-03 12:30:10|24180.6|24160.6|24172.3|24152.3|24184.8|24164.8|24172.3|24152.3|30
1725366620000|2024-09-03 12:30:20|24167.3|24147.3|24177.7|24157.7|24179.8|24159.8|24165.2|24145.2|23
1725366630000|2024-09-03 12:30:30|24177.3|24157.3|24155.2|24135.2|24177.3|24157.3|24150.6|24130.6|61
1725366640000|2024-09-03 12:30:40|24155.6|24135.6|24150.6|24130.6|24155.6|24135.6|24150.6|24130.6|5
1725366650000|2024-09-03 12:30:50|24155.6|24135.6|24155.6|24135.6|24155.6|24135.6|24153.1|24133.1|2
1725366660000|2024-09-03 12:31:00|24157.7|24137.7|24167.7|24147.7|24167.7|24147.7|24157.7|24137.7|9
1725366670000|2024-09-03 12:31:10|24165.6|24145.6|24165.6|24145.6|24168.1|24148.1|24165.6|24145.6|7
1725366680000|2024-09-03 12:31:20|24166|24146|24186|24166|24186|24166|24166|24146|19
1725366690000|2024-09-03 12:31:30|24192.7|24172.7|24195.6|24175.6|24195.6|24175.6|24190.6|24170.6|6
1725366700000|2024-09-03 12:31:40|24195.2|24175.2|24192.7|24172.7|24195.2|24175.2|24192.7|24172.7|2
1725366710000|2024-09-03 12:31:50|24190.6|24170.6|24185.6|24165.6|24190.6|24170.6|24183.1|24163.1|5
1725366720000|2024-09-03 12:32:00|24187.7|24167.7|24222.3|24202.3|24222.3|24202.3|24187.7|24167.7|24
1725366730000|2024-09-03 12:32:10|24220.2|24200.2|24229.8|24209.8|24229.8|24209.8|24219.8|24199.8|5
1725366740000|2024-09-03 12:32:20|24227.7|24207.7|24232.3|24212.3|24232.3|24212.3|24227.7|24207.7|6
1725366760000|2024-09-03 12:32:40|24237|24217|24247|24227|24247|24227|24237|24217|3
1725366770000|2024-09-03 12:32:50|||||||||1
1725366780000|2024-09-03 12:33:00|24249.8|24229.8|24254.8|24234.8|24259.8|24239.8|24249.8|24229.8|6
1725366790000|2024-09-03 12:33:10|24257.3|24237.3|24257.3|24237.3|24257.3|24237.3|24257.3|24237.3|1
1725366800000|2024-09-03 12:33:20|24254.8|24234.8|24247.3|24227.3|24254.8|24234.8|24241|24213.1|5
1725366810000|2024-09-03 12:33:30|24249.5|24229.5|24250.2|24230.2|24250.2|24230.2|24249.5|24229.5|0
1725366820000|2024-09-03 12:33:40|24248.1|24228.1|24239.8|24219.8|24249.8|24229.8|24239.8|24219.8|1
1725366830000|2024-09-03 12:33:50|24237.3|24217.3|24237.3|24217.3|24237.3|24217.3|24235.2|24215.2|1
1725366840000|2024-09-03 12:34:00|24246.6|24226.6|24257|24237|24257|24237|24246.6|24226.6|6
1725366850000|2024-09-03 12:34:10|24257.3|24237.3|24247.3|24227.3|24257.3|24237.3|24247.3|24227.3|4
1725366860000|2024-09-03 12:34:20|24244.8|24224.8|24242.3|24222.3|24244.8|24224.8|24242.3|24222.3|1
1725366880000|2024-09-03 12:34:40|24247.3|24227.3|24247.3|24227.3|24247.3|24227.3|24247.3|24227.3|1
1725366900000|2024-09-03 12:35:00|24249.5|24229.5|24279.8|24259.8|24279.8|24259.8|24249.5|24229.5|6
1725366910000|2024-09-03 12:35:10|24282|24262|24289.8|24269.8|24289.8|24269.8|24282|24262|1
1725366920000|2024-09-03 12:35:20|24292|24272|24294.1|24274.1|24294.5|24274.5|24290.2|24270.2|2
1725366930000|2024-09-03 12:35:30|24294.8|24274.8|24301.2|24281.2|24301.2|24281.2|24289.8|24269.8|6
1725366940000|2024-09-03 12:35:40|24302.3|24282.3|24300.2|24280.2|24304.8|24284.8|24300.2|24280.2|8
1725366950000|2024-09-03 12:35:50|24299.8|24279.8|24299.8|24279.8|24299.8|24279.8|24299.8|24279.8|1
1725366960000|2024-09-03 12:36:00|24302.3|24282.3|24309.8|24289.8|24314.8|24294.8|24302.3|24282.3|14
1725366970000|2024-09-03 12:36:10|24305.6|24285.6|24312|24292|24312|24292|24304.8|24284.8|2
1725366980000|2024-09-03 12:36:20|24312.3|24292.3|24317.3|24297.3|24317.3|24297.3|24312.3|24292.3|1
1725367000000|2024-09-03 12:36:40|24319.8|24299.8|24317|24297|24319.8|24299.8|24317|24297|3
1725367010000|2024-09-03 12:36:50|24302.7|24282.7|24299.8|24279.8|24302.7|24282.7|24299.8|24279.8|3
1725367020000|2024-09-03 12:37:00|24302|24282|24294.8|24274.8|24302|24282|24287.7|24267.7|2
1725367030000|2024-09-03 12:37:10|24297|24277|24297.3|24277.3|24297.3|24277.3|24297|24277|0
1725367050000|2024-09-03 12:37:30|24297|24277|24297.3|24277.3|24297.3|24277.3|24294.8|24274.8|1
1725367060000|2024-09-03 12:37:40|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|0
1725367070000|2024-09-03 12:37:50|24278.1|24258.1|24292|24272|24299.5|24279.5|24278.1|24258.1|10
1725367080000|2024-09-03 12:38:00|24294.5|24274.5|24299.5|24279.5|24301.6|24281.6|24294.5|24274.5|12
1725367090000|2024-09-03 12:38:10|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|24299.5|24279.5|0
1725367100000|2024-09-03 12:38:20|24299.5|24279.5|24292.3|24272.3|24299.5|24279.5|24292.3|24272.3|3
1725367110000|2024-09-03 12:38:30|24289.8|24269.8|24292.3|24272.3|24292.3|24272.3|24289.8|24269.8|1
1725367120000|2024-09-03 12:38:40|||||||||2
1725367130000|2024-09-03 12:38:50|24289.8|24269.8|24289.8|24269.8|24289.8|24269.8|24289.8|24269.8|2
1725367140000|2024-09-03 12:39:00|24292|24272|24289.8|24269.8|24292|24272|24289.8|24269.8|5
1725367150000|2024-09-03 12:39:10|24287.7|24267.7|24287.7|24267.7|24287.7|24267.7|24287.7|24267.7|3
1725367160000|2024-09-03 12:39:20|24289.8|24269.8|24290.2|24270.2|24290.2|24270.2|24289.8|24269.8|3
1725367170000|2024-09-03 12:39:30|24294.5|24274.5|24294.8|24274.8|24294.8|24274.8|24294.5|24274.5|6
1725367180000|2024-09-03 12:39:40|||||||||2
1725367190000|2024-09-03 12:39:50|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|2
1725367200000|2024-09-03 12:40:00|24294.8|24274.8|24299.5|24279.5|24299.5|24279.5|24294.8|24274.8|1
1725367220000|2024-09-03 12:40:20|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|1
1725367230000|2024-09-03 12:40:30|||||||||1
1725367240000|2024-09-03 12:40:40|||||||||1
1725367250000|2024-09-03 12:40:50|24304.4|24284.4|24309.8|24289.8|24321.9|24292.3|24304.4|24281.9|10
1725367260000|2024-09-03 12:41:00|24311.9|24291.9|24321.6|24301.6|24321.6|24301.6|24311.9|24291.9|34
1725367270000|2024-09-03 12:41:10|24317.3|24297.3|24314.8|24294.8|24317.3|24297.3|24314.8|24294.8|0
1725367290000|2024-09-03 12:41:30|24312.3|24292.3|24327.3|24307.3|24329.8|24309.8|24312.3|24292.3|10
1725367300000|2024-09-03 12:41:40|24325.2|24305.2|24329.8|24309.8|24329.8|24309.8|24324.8|24304.8|0
1725367320000|2024-09-03 12:42:00|24334.8|24314.8|24337.3|24317.3|24341.9|24321.9|24334.8|24314.8|6
1725367340000|2024-09-03 12:42:20|24332.3|24312.3|24317.3|24297.3|24332.3|24312.3|24317.3|24297.3|18
1725367350000|2024-09-03 12:42:30|24315.2|24295.2|24314.8|24294.8|24315.2|24295.2|24314.8|24294.8|1
1725367360000|2024-09-03 12:42:40|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|0
1725367380000|2024-09-03 12:43:00|24319.1|24299.1|24332.3|24292.3|24334.4|24304.4|24319.1|24292.3|1
1725367400000|2024-09-03 12:43:20|24331.9|24291.9|24326.9|24306.9|24331.9|24306.9|24326.6|24291.9|2
1725367410000|2024-09-03 12:43:30|24329.4|24309.4|24331.9|24311.9|24334.4|24314.4|24329.4|24309.4|2
1725367420000|2024-09-03 12:43:40|24331.6|24311.6|24327.3|24307.3|24331.6|24311.6|24327.3|24307.3|3
1725367430000|2024-09-03 12:43:50|24326.9|24306.9|24326.9|24306.9|24326.9|24306.9|24326.9|24306.9|1
1725367440000|2024-09-03 12:44:00|24326.6|24306.6|24326.6|24306.6|24326.6|24306.6|24326.6|24306.6|0
1725367450000|2024-09-03 12:44:10|24326.2|24306.2|24321.9|24301.9|24326.2|24306.2|24321.9|24301.9|2
1725367460000|2024-09-03 12:44:20|24324.1|24304.1|24343.7|24323.7|24343.7|24323.7|24324.1|24304.1|7
1725367500000|2024-09-03 12:45:00|24344.1|24324.1|24344.1|24324.1|24344.1|24324.1|24344.1|24324.1|0
1725367520000|2024-09-03 12:45:20|24341.6|24321.6|24331.6|24311.6|24341.6|24321.6|24331.6|24311.6|10
1725367530000|2024-09-03 12:45:30|24330.8|24310.8|24326.6|24306.6|24330.8|24310.8|24326.6|24306.6|1
1725367550000|2024-09-03 12:45:50|24329.1|24309.1|24341.2|24301.2|24341.2|24309.1|24329.1|24301.2|8
1725367560000|2024-09-03 12:46:00|24335.8|24315.8|24335.8|24315.8|24335.8|24315.8|24335.8|24315.8|0
1725367570000|2024-09-03 12:46:10|24341.2|24321.2|24341.9|24321.9|24341.9|24321.9|24341.2|24321.2|0
1725367580000|2024-09-03 12:46:20|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|0
1725367590000|2024-09-03 12:46:30|24346.6|24326.6|24360.2|24340.2|24360.2|24340.2|24346.6|24326.6|4
1725367600000|2024-09-03 12:46:40|24359.8|24339.8|24364.4|24344.4|24364.4|24344.4|24359.8|24339.8|3
1725367610000|2024-09-03 12:46:50|24368.7|24348.7|24406.6|24386.6|24418.7|24398.7|24368.7|24348.7|60
1725367620000|2024-09-03 12:47:00|24404.1|24384.1|24401.6|24381.6|24409.4|24389.4|24401.6|24381.6|8
1725367630000|2024-09-03 12:47:10|24399.1|24379.1|24394.8|24374.8|24399.1|24379.1|24389.8|24369.8|21
1725367640000|2024-09-03 12:47:20|24394.4|24374.4|24391.2|24371.2|24398.7|24378.7|24391.2|24371.2|16
1725367650000|2024-09-03 12:47:30|24389.1|24369.1|24391.6|24371.6|24394.1|24374.1|24389.1|24369.1|1
1725367660000|2024-09-03 12:47:40|24391.9|24371.9|24396.2|24376.2|24396.2|24376.2|24391.9|24371.9|10
1725367670000|2024-09-03 12:47:50|24395.8|24375.8|24393.7|24373.7|24395.8|24375.8|24393.7|24373.7|4
1725367680000|2024-09-03 12:48:00|24396.2|24376.2|24396.2|24376.2|24396.2|24376.2|24396.2|24376.2|1
1725367690000|2024-09-03 12:48:10|||||||||1
1725367710000|2024-09-03 12:48:30|24398.7|24378.7|24421.6|24401.6|24421.6|24401.6|24398.7|24378.7|9
1725367720000|2024-09-03 12:48:40|||||||||2
1725367730000|2024-09-03 12:48:50|24416.2|24396.2|24406.2|24386.2|24416.2|24396.2|24404.1|24384.1|6
1725367740000|2024-09-03 12:49:00|24408.3|24388.3|24408.7|24388.7|24408.7|24388.7|24408.3|24388.3|1
1725367750000|2024-09-03 12:49:10|24411.6|24391.6|24423.7|24403.7|24423.7|24403.7|24409.1|24389.1|4
1725367760000|2024-09-03 12:49:20|24425.8|24405.8|24428.7|24408.7|24428.7|24408.7|24425.8|24405.8|1
1725367790000|2024-09-03 12:49:50|24436.2|24416.2|24436.2|24416.2|24436.2|24416.2|24436.2|24416.2|2
1725367800000|2024-09-03 12:50:00|24436.6|24416.6|24443.3|24423.3|24443.3|24423.3|24436.6|24416.6|5
1725367810000|2024-09-03 12:50:10|24444.1|24424.1|24449.1|24429.1|24449.1|24429.1|24444.1|24424.1|40
1725367820000|2024-09-03 12:50:20|||||||||5
1725367830000|2024-09-03 12:50:30|24450.8|24430.8|24445.8|24425.8|24450.8|24430.8|24445.8|24425.8|7
1725367840000|2024-09-03 12:50:40|||||||||2
1725367850000|2024-09-03 12:50:50|24447.9|24427.9|24450.1|24430.1|24451.2|24431.2|24445.8|24425.8|7
1725367860000|2024-09-03 12:51:00|24450.4|24430.4|24453.3|24433.3|24453.3|24433.3|24445.8|24425.8|0
1725367870000|2024-09-03 12:51:10|24455.4|24435.4|24452.9|24432.9|24455.4|24435.4|24452.9|24432.9|2
1725367880000|2024-09-03 12:51:20|24452.6|24432.6|24452.6|24432.6|24452.6|24432.6|24452.6|24432.6|1
1725367890000|2024-09-03 12:51:30|24452.2|24432.2|24452.2|24432.2|24452.2|24432.2|24452.2|24432.2|0
1725367900000|2024-09-03 12:51:40|24450.1|24430.1|24450.4|24430.4|24450.4|24430.4|24450.1|24430.1|0
1725367910000|2024-09-03 12:51:50|24452.6|24432.6|24462.6|24442.6|24462.6|24442.6|24452.6|24432.6|6
1725367920000|2024-09-03 12:52:00|24462.9|24442.9|24480.8|24460.8|24480.8|24460.8|24462.9|24442.9|28
1725367930000|2024-09-03 12:52:10|24480.4|24460.4|24495.1|24475.1|24495.1|24475.1|24480.4|24460.4|6
1725367940000|2024-09-03 12:52:20|24495.4|24475.4|24510.8|24450.8|24510.8|24477.9|24480.4|24450.8|32
1725367950000|2024-09-03 12:52:30|24511.2|24451.2|24511.2|24451.2|24511.2|24451.2|24511.2|24451.2|0
1725367960000|2024-09-03 12:52:40|24498.7|24458.7|24513.3|24493.3|24513.3|24493.3|24498.7|24458.7|15
1725367970000|2024-09-03 12:52:50|24510.8|24490.8|24510.8|24490.8|24510.8|24490.8|24510.8|24490.8|0
1725367980000|2024-09-03 12:53:00|24508.7|24488.7|24500.8|24480.8|24511.6|24488.7|24498.3|24470.8|7
1725367990000|2024-09-03 12:53:10|24502.9|24482.9|24503.3|24483.3|24503.3|24483.3|24502.9|24482.9|3
1725368000000|2024-09-03 12:53:20|24502.9|24482.9|24500.8|24480.8|24502.9|24482.9|24500.8|24480.8|1
1725368010000|2024-09-03 12:53:30|||||||||5
1725368020000|2024-09-03 12:53:40|24502.9|24482.9|24505.8|24485.8|24505.8|24485.8|24500.8|24480.8|2
1725368030000|2024-09-03 12:53:50|24507.9|24487.9|24507.9|24487.9|24507.9|24487.9|24507.9|24487.9|5
1725368040000|2024-09-03 12:54:00|24505.8|24485.8|24507.9|24487.9|24507.9|24487.9|24505.8|24485.8|8
1725368050000|2024-09-03 12:54:10|24503.7|24483.7|24510.8|24470.8|24510.8|24483.7|24502.9|24470.8|3
1725368060000|2024-09-03 12:54:20|24496.2|24476.2|24496.2|24476.2|24496.2|24476.2|24496.2|24476.2|4
1725368070000|2024-09-03 12:54:30|24491.9|24471.9|24485.4|24465.4|24491.9|24471.9|24485.4|24465.4|0
1725368090000|2024-09-03 12:54:50|24485.8|24465.8|24483.3|24463.3|24485.8|24465.8|24483.3|24463.3|1
1725368100000|2024-09-03 12:55:00|24481.2|24461.2|24477.9|24457.9|24481.2|24461.2|24477.9|24457.9|3
1725368110000|2024-09-03 12:55:10|24477.6|24457.6|24480.4|24440.4|24480.8|24457.6|24472.9|24440.4|2
1725368130000|2024-09-03 12:55:30|24480.1|24440.1|24462.6|24442.6|24480.1|24447.9|24462.6|24440.1|16
1725368140000|2024-09-03 12:55:40|24458.3|24438.3|24453.7|24433.7|24458.3|24438.3|24453.7|24433.7|3
1725368150000|2024-09-03 12:55:50|||||||||1
1725368160000|2024-09-03 12:56:00|24475.8|24435.8|24473.3|24453.3|24476.2|24453.3|24470.8|24435.8|12
1725368170000|2024-09-03 12:56:10|24473.7|24453.7|24473.7|24453.7|24473.7|24453.7|24473.7|24453.7|0
1725368180000|2024-09-03 12:56:20|||||||||2
1725368190000|2024-09-03 12:56:30|24473.3|24453.3|24480.4|24460.4|24480.4|24460.4|24473.3|24453.3|0
1725368200000|2024-09-03 12:56:40|24482.9|24462.9|24488.3|24468.3|24488.3|24468.3|24482.9|24462.9|2
1725368210000|2024-09-03 12:56:50|24490.4|24470.4|24493.3|24473.3|24493.3|24473.3|24490.4|24470.4|0
1725368220000|2024-09-03 12:57:00|24490.8|24470.8|24490.8|24470.8|24493.3|24473.3|24490.8|24470.8|1
1725368250000|2024-09-03 12:57:30|24495.8|24475.8|24512.9|24472.9|24512.9|24475.8|24495.8|24470.8|4
1725368260000|2024-09-03 12:57:40|24509.7|24489.7|24510.8|24490.8|24510.8|24490.8|24508.3|24488.3|10
1725368280000|2024-09-03 12:58:00|24510.4|24490.4|24513.3|24493.3|24513.3|24493.3|24508.3|24488.3|5
1725368290000|2024-09-03 12:58:10|24518.3|24498.3|24520.4|24500.4|24520.4|24500.4|24518.3|24498.3|4
1725368300000|2024-09-03 12:58:20|24523.3|24503.3|24523.3|24503.3|24523.3|24503.3|24523.3|24503.3|7
1725368310000|2024-09-03 12:58:30|24525.8|24505.8|24528.3|24508.3|24528.3|24508.3|24525.8|24505.8|1
1725368320000|2024-09-03 12:58:40|24530.8|24510.8|24525.8|24505.8|24530.8|24510.8|24525.8|24505.8|11
1725368330000|2024-09-03 12:58:50|24528.3|24508.3|24528.3|24508.3|24530.8|24510.8|24528.3|24508.3|4
1725368340000|2024-09-03 12:59:00|24525.8|24505.8|24525.8|24505.8|24525.8|24505.8|24525.8|24505.8|2
1725368350000|2024-09-03 12:59:10|24523.3|24503.3|24513.3|24493.3|24523.3|24503.3|24510.8|24490.8|11
1725368360000|2024-09-03 12:59:20|24515.8|24495.8|24515.8|24495.8|24515.8|24495.8|24515.8|24495.8|3
1725368370000|2024-09-03 12:59:30|24515.4|24495.4|24513.3|24493.3|24515.4|24495.4|24513.3|24493.3|1
1725368390000|2024-09-03 12:59:50|24512.6|24492.6|24512.6|24492.6|24512.6|24492.6|24512.6|24492.6|1
1725368400000|2024-09-03 13:00:00|24502.9|24482.9|24483.3|24463.3|24505.8|24482.9|24483.3|24463.3|25
1725368410000|2024-09-03 13:00:10|24485.4|24465.4|24493.3|24473.3|24493.3|24473.3|24483.3|24463.3|6
1725368420000|2024-09-03 13:00:20|24495.4|24475.4|24515.8|24495.8|24515.8|24495.8|24495.4|24475.4|5
1725368430000|2024-09-03 13:00:30|24513.7|24493.7|24518.3|24498.3|24518.3|24498.3|24513.3|24493.3|5
1725368440000|2024-09-03 13:00:40|24515.8|24495.8|24514|24494|24518.3|24498.3|24514|24494|0
1725368450000|2024-09-03 13:00:50|24513.3|24493.3|24535.8|24515.8|24535.8|24515.8|24513.3|24493.3|15
1725368460000|2024-09-03 13:01:00|24533.3|24513.3|24530.8|24510.8|24533.3|24513.3|24530.8|24510.8|5
1725368470000|2024-09-03 13:01:10|24533.3|24513.3|24552.6|24532.6|24552.6|24532.6|24533.3|24513.3|16
1725368480000|2024-09-03 13:01:20|24555.4|24535.4|24555.4|24535.4|24555.4|24535.4|24555.4|24535.4|1
1725368490000|2024-09-03 13:01:30|24559.7|24539.7|24560.8|24540.8|24560.8|24540.8|24559.7|24539.7|4
1725368500000|2024-09-03 13:01:40|24579.3|24559.3|24592.6|24572.6|24592.6|24572.6|24579.3|24559.3|5
1725368510000|2024-09-03 13:01:50|24590.4|24570.4|24580.8|24560.8|24590.4|24570.4|24580.8|24560.8|10
1725368520000|2024-09-03 13:02:00|24580.4|24560.4|24570.8|24550.8|24585.4|24560.4|24570.8|24545.4|5
1725368530000|2024-09-03 13:02:10|24566.5|24546.5|24566.2|24546.2|24566.5|24546.5|24566.2|24546.2|1
1725368540000|2024-09-03 13:02:20|24565.8|24545.8|24556.2|24536.2|24565.8|24545.8|24556.2|24536.2|5
1725368550000|2024-09-03 13:02:30|24555.8|24535.8|24555.8|24535.8|24555.8|24535.8|24555.8|24535.8|0
1725368570000|2024-09-03 13:02:50|24558.3|24538.3|24558.3|24538.3|24558.3|24538.3|24558.3|24538.3|0
1725368580000|2024-09-03 13:03:00|24556.2|24536.2|24536.2|24516.2|24556.2|24536.2|24534.4|24514.4|8
1725368590000|2024-09-03 13:03:10|24533.7|24513.7|24528.3|24508.3|24533.7|24513.7|24528.3|24508.3|0
1725368600000|2024-09-03 13:03:20|24526.2|24506.2|24535.4|24515.4|24535.4|24515.4|24526.2|24506.2|14
1725368610000|2024-09-03 13:03:30|24535.8|24515.8|24535.8|24515.8|24535.8|24515.8|24535.8|24515.8|1
1725368630000|2024-09-03 13:03:50|24533.3|24513.3|24533.3|24513.3|24533.3|24513.3|24533.3|24513.3|2
1725368640000|2024-09-03 13:04:00|||||||||2
1725368650000|2024-09-03 13:04:10|24535.8|24515.8|24533.3|24513.3|24535.8|24515.8|24533.3|24513.3|2
1725368680000|2024-09-03 13:04:40|24530.8|24510.8|24508.7|24488.7|24530.8|24510.8|24508.7|24488.7|15
1725368690000|2024-09-03 13:04:50|24505.8|24485.8|24501.2|24481.2|24505.8|24485.8|24501.2|24481.2|0
1725368700000|2024-09-03 13:05:00|24502.9|24482.9|24503.3|24483.3|24503.3|24483.3|24502.9|24482.9|8
1725368710000|2024-09-03 13:05:10|24500.8|24480.8|24494|24474|24500.8|24480.8|24494|24474|4
1725368720000|2024-09-03 13:05:20|24493.7|24473.7|24484|24464|24493.7|24473.7|24484|24464|5
1725368730000|2024-09-03 13:05:30|24483.3|24463.3|24487.9|24467.9|24487.9|24467.9|24481.2|24461.2|9
1725368740000|2024-09-03 13:05:40|24488.3|24468.3|24532.2|24512.2|24532.2|24512.2|24488.3|24468.3|10
1725368750000|2024-09-03 13:05:50|24545.4|24505.4|24551.2|24531.2|24551.2|24531.2|24533.3|24505.4|14
1725368760000|2024-09-03 13:06:00|24553.3|24533.3|24555.4|24535.4|24555.4|24535.4|24551.2|24531.2|6
1725368770000|2024-09-03 13:06:10|24557.9|24537.9|24557.9|24537.9|24557.9|24537.9|24557.9|24537.9|4
1725368790000|2024-09-03 13:06:30|24560|24540|24565.4|24545.4|24565.4|24545.4|24557.9|24537.9|10
1725368800000|2024-09-03 13:06:40|24560.8|24540.8|24546.9|24526.9|24560.8|24540.8|24546.9|24526.9|4
1725368810000|2024-09-03 13:06:50|24545.8|24525.8|24545.8|24525.8|24545.8|24525.8|24545.8|24525.8|0
1725368820000|2024-09-03 13:07:00|24553.3|24533.3|24567.5|24547.5|24567.5|24547.5|24553.3|24533.3|5
1725368830000|2024-09-03 13:07:10|24569.7|24549.7|24572.9|24552.9|24572.9|24552.9|24569.7|24549.7|1
1725368840000|2024-09-03 13:07:20|24570.4|24550.4|24572.5|24552.5|24572.5|24552.5|24570.4|24550.4|0
1725368850000|2024-09-03 13:07:30|24572.9|24552.9|24568.3|24548.3|24572.9|24552.9|24568.3|24548.3|2
1725368860000|2024-09-03 13:07:40|24567.9|24547.9|24560.4|24540.4|24567.9|24547.9|24560.4|24540.4|4
1725368870000|2024-09-03 13:07:50|24558.3|24538.3|24551.2|24531.2|24558.3|24538.3|24551.2|24531.2|1
1725368880000|2024-09-03 13:08:00|24550.4|24530.4|24542.9|24522.9|24550.4|24530.4|24542.9|24522.9|2
1725368890000|2024-09-03 13:08:10|24543.3|24523.3|24540.8|24520.8|24543.3|24523.3|24540.8|24520.8|0
1725368900000|2024-09-03 13:08:20|24543.3|24523.3|24531.2|24511.2|24543.3|24523.3|24531.2|24511.2|6
1725368910000|2024-09-03 13:08:30|24521.2|24501.2|24515.8|24495.8|24521.2|24501.2|24515.8|24495.8|4
1725368920000|2024-09-03 13:08:40|24513.7|24493.7|24513.3|24493.3|24513.7|24493.7|24513.3|24493.3|1
1725368930000|2024-09-03 13:08:50|||||||||6
1725368940000|2024-09-03 13:09:00|24518.3|24498.3|24518.3|24498.3|24520.8|24500.8|24518.3|24498.3|1
1725368970000|2024-09-03 13:09:30|24515.8|24495.8|24525|24505|24525|24505|24515.8|24495.8|3
1725368980000|2024-09-03 13:09:40|24527.2|24507.2|24527.5|24507.5|24529.7|24509.7|24527.2|24507.2|0
1725368990000|2024-09-03 13:09:50|||||||||3
1725369000000|2024-09-03 13:10:00|24531.8|24511.8|24533.3|24513.3|24533.3|24513.3|24531.8|24511.8|2
1725369010000|2024-09-03 13:10:10|24535.8|24515.8|24535.8|24515.8|24535.8|24515.8|24535.8|24515.8|0
1725369020000|2024-09-03 13:10:20|24537.9|24517.9|24542.9|24522.9|24542.9|24522.9|24537.9|24517.9|3
1725369030000|2024-09-03 13:10:30|24545.4|24525.4|24572.9|24552.9|24572.9|24552.9|24545.4|24525.4|9
1725369040000|2024-09-03 13:10:40|24575.8|24555.8|24575.8|24555.8|24575.8|24555.8|24575.8|24555.8|0
1725369050000|2024-09-03 13:10:50|24577.9|24557.9|24580.8|24560.8|24580.8|24560.8|24577.9|24557.9|10
1725369060000|2024-09-03 13:11:00|24585.4|24565.4|24588.3|24568.3|24592.9|24572.9|24585.4|24565.4|15
1725369070000|2024-09-03 13:11:10|24586.2|24566.2|24586.2|24566.2|24586.2|24566.2|24586.2|24566.2|2
1725369090000|2024-09-03 13:11:30|24583.7|24563.7|24578.3|24558.3|24588.3|24568.3|24578.3|24558.3|9
1725369100000|2024-09-03 13:11:40|24575.8|24555.8|24575.8|24555.8|24575.8|24555.8|24575.8|24555.8|3
1725369110000|2024-09-03 13:11:50|24573.3|24553.3|24571.2|24551.2|24573.3|24553.3|24571.2|24551.2|2
1725369120000|2024-09-03 13:12:00|24570.8|24550.8|24575.8|24555.8|24582.9|24562.9|24570.8|24550.8|7
1725369130000|2024-09-03 13:12:10|24573.7|24553.7|24575.8|24555.8|24575.8|24555.8|24573.7|24553.7|0
1725369150000|2024-09-03 13:12:30|24577.9|24557.9|24577.9|24557.9|24577.9|24557.9|24577.9|24557.9|0
1725369160000|2024-09-03 13:12:40|24575.8|24555.8|24585.8|24565.8|24585.8|24565.8|24575.8|24555.8|5
1725369170000|2024-09-03 13:12:50|24583.3|24563.3|24581.2|24561.2|24583.3|24563.3|24581.2|24561.2|3
1725369180000|2024-09-03 13:13:00|24565.8|24545.8|24556.2|24536.2|24565.8|24545.8|24556.2|24536.2|3
1725369190000|2024-09-03 13:13:10|24551.9|24531.9|24548.3|24528.3|24551.9|24531.9|24548.3|24528.3|4
1725369200000|2024-09-03 13:13:20|24551.9|24511.9|24551.9|24511.9|24551.9|24511.9|24551.9|24511.9|1
1725369210000|2024-09-03 13:13:30|24550.8|24510.8|24538.3|24518.3|24550.8|24518.3|24535.8|24510.8|4
1725369230000|2024-09-03 13:13:50|24543.3|24523.3|24543.3|24523.3|24543.3|24523.3|24543.3|24523.3|5
1725369240000|2024-09-03 13:14:00|24541.2|24521.2|24535.8|24515.8|24541.2|24521.2|24535.8|24515.8|1
1725369250000|2024-09-03 13:14:10|24528.3|24508.3|24520.8|24500.8|24528.3|24508.3|24520.8|24500.8|2
1725369260000|2024-09-03 13:14:20|24518.7|24498.7|24516.2|24496.2|24518.7|24498.7|24516.2|24496.2|3
1725369270000|2024-09-03 13:14:30|24515.8|24495.8|24515.8|24495.8|24515.8|24495.8|24515.8|24495.8|0
1725369280000|2024-09-03 13:14:40|24515.4|24495.4|24508.3|24488.3|24515.8|24495.8|24508.3|24488.3|1
1725369290000|2024-09-03 13:14:50|24507.9|24487.9|24507.9|24487.9|24507.9|24487.9|24507.9|24487.9|0
1725369300000|2024-09-03 13:15:00|24507.5|24487.5|24505.4|24485.4|24515|24487.9|24505.4|24475|6
1725369310000|2024-09-03 13:15:10|24503.3|24483.3|24464|24444|24503.3|24483.3|24464|24444|31
1725369320000|2024-09-03 13:15:20|24461.9|24441.9|24444|24424|24461.9|24441.9|24444|24424|28
1725369330000|2024-09-03 13:15:30|||||||||3
1725369340000|2024-09-03 13:15:40|24446.5|24426.5|24444|24424|24446.5|24426.5|24444|24424|9
1725369350000|2024-09-03 13:15:50|24439|24419|24454|24434|24454|24434|24436.1|24416.1|6
1725369360000|2024-09-03 13:16:00|24456.1|24436.1|24469|24449|24469|24449|24456.1|24436.1|3
1725369370000|2024-09-03 13:16:10|||||||||3
1725369380000|2024-09-03 13:16:20|24468.6|24448.6|24456.9|24436.9|24468.6|24448.6|24456.9|24436.9|0
1725369400000|2024-09-03 13:16:40|24451.5|24431.5|24441.5|24421.5|24455.8|24431.5|24441.5|24415.8|6
1725369410000|2024-09-03 13:16:50|24429|24409|24429|24409|24429|24409|24429|24409|13
1725369420000|2024-09-03 13:17:00|24434|24414|24436.5|24396.5|24436.5|24416.5|24434|24396.5|7
1725369430000|2024-09-03 13:17:10|24424.4|24404.4|24436.9|24416.9|24436.9|24416.9|24424|24404|1
1725369440000|2024-09-03 13:17:20|24447.9|24427.9|24451.5|24431.5|24453.6|24433.6|24447.9|24427.9|3
1725369450000|2024-09-03 13:17:30|24449.4|24429.4|24444.4|24424.4|24449.4|24429.4|24444.4|24424.4|0
1725369460000|2024-09-03 13:17:40|24446.5|24426.5|24446.5|24426.5|24446.5|24426.5|24446.5|24426.5|1
1725369480000|2024-09-03 13:18:00|24451.5|24431.5|24456.1|24436.1|24456.1|24436.1|24451.5|24431.5|0
1725369500000|2024-09-03 13:18:20|24454|24434|24454|24434|24454|24434|24454|24434|4
1725369510000|2024-09-03 13:18:30|24448.3|24428.3|24439|24419|24448.3|24428.3|24439|24419|1
1725369520000|2024-09-03 13:18:40|24434.4|24414.4|24431.9|24411.9|24434.4|24414.4|24431.9|24411.9|0
1725369530000|2024-09-03 13:18:50|24431.5|24411.5|24417.6|24397.6|24431.5|24411.5|24417.6|24397.6|2
1725369540000|2024-09-03 13:19:00|24416.1|24396.1|24414.8|24394.8|24421.5|24401.5|24414.8|24394.8|139
1725369550000|2024-09-03 13:19:10|24410.5|24390.5|24407.3|24387.3|24410.5|24390.5|24407.3|24387.3|24
1725369560000|2024-09-03 13:19:20|24412.3|24392.3|24407.3|24387.3|24412.3|24392.3|24407.3|24387.3|1
1725369570000|2024-09-03 13:19:30|24405.1|24385.1|24400.5|24380.5|24405.1|24385.1|24400.5|24380.5|2
1725369580000|2024-09-03 13:19:40|24400.1|24380.1|24401.9|24381.9|24401.9|24381.9|24397.3|24377.3|6
1725369590000|2024-09-03 13:19:50|24404.4|24384.4|24404.4|24384.4|24404.4|24384.4|24404.4|24384.4|0
1725369600000|2024-09-03 13:20:00|24404.8|24384.8|24402.6|24382.6|24404.8|24384.8|24402.6|24382.6|2
1725369610000|2024-09-03 13:20:10|24399.8|24379.8|24390.1|24370.1|24399.8|24379.8|24390.1|24370.1|10
1725369620000|2024-09-03 13:20:20|24385.9|24365.9|24375.1|24355.1|24385.9|24365.9|24367.3|24347.3|7
1725369630000|2024-09-03 13:20:30|24383|24343|24367.6|24347.6|24383|24350.9|24367.6|24343|1
1725369640000|2024-09-03 13:20:40|24369.8|24349.8|24359|24339|24369.8|24349.8|24359|24339|5
1725369650000|2024-09-03 13:20:50|||||||||2
1725369660000|2024-09-03 13:21:00|24356.9|24336.9|24359.8|24339.8|24359.8|24339.8|24356.9|24336.9|12
1725369680000|2024-09-03 13:21:20|24362.3|24342.3|24371.5|24351.5|24371.5|24351.5|24362.3|24342.3|6
1725369690000|2024-09-03 13:21:30|24371.9|24351.9|24374.8|24354.8|24374.8|24354.8|24371.9|24351.9|3
1725369700000|2024-09-03 13:21:40|24379|24359|24384.8|24364.8|24387.3|24367.3|24379|24359|4
1725369710000|2024-09-03 13:21:50|24389.8|24369.8|24392.3|24372.3|24392.3|24372.3|24389.8|24369.8|1
1725369720000|2024-09-03 13:22:00|24394.4|24374.4|24394.8|24374.8|24394.8|24374.8|24394.4|24374.4|1
1725369730000|2024-09-03 13:22:10|24397.3|24377.3|24397.3|24377.3|24397.3|24377.3|24397.3|24377.3|3
1725369740000|2024-09-03 13:22:20|24399.4|24379.4|24399.8|24379.8|24399.8|24379.8|24399.4|24379.4|6
1725369760000|2024-09-03 13:22:40|24399|24379|24394.8|24374.8|24399|24379|24394.8|24374.8|5
1725369770000|2024-09-03 13:22:50|||||||||1
1725369780000|2024-09-03 13:23:00|24384.8|24364.8|24386.9|24366.9|24386.9|24366.9|24381.9|24361.9|5
1725369800000|2024-09-03 13:23:20|24383|24363|24382.3|24362.3|24384.8|24364.8|24382.3|24362.3|2
1725369810000|2024-09-03 13:23:30|24380.1|24360.1|24391.5|24371.5|24391.5|24371.5|24380.1|24360.1|4
1725369830000|2024-09-03 13:23:50|24393.6|24373.6|24401.5|24381.5|24401.5|24381.5|24393.6|24373.6|3
1725369840000|2024-09-03 13:24:00|24404.4|24384.4|24404.8|24384.8|24404.8|24384.8|24402.3|24382.3|2
1725369850000|2024-09-03 13:24:10|24402.3|24382.3|24394.8|24374.8|24402.3|24382.3|24394.8|24374.8|3
1725369870000|2024-09-03 13:24:30|24392.6|24372.6|24392.3|24372.3|24392.6|24372.6|24390.1|24370.1|1
1725369880000|2024-09-03 13:24:40|24390.1|24370.1|24389.8|24369.8|24392.3|24372.3|24387.6|24367.6|1
1725369890000|2024-09-03 13:24:50|24387.3|24367.3|24387.3|24367.3|24389.8|24369.8|24387.3|24367.3|1
1725369900000|2024-09-03 13:25:00|24389.8|24369.8|24389.8|24369.8|24389.8|24369.8|24389.8|24369.8|2
1725369920000|2024-09-03 13:25:20|24387.6|24367.6|24366.9|24346.9|24387.6|24367.6|24366.9|24346.9|10
1725369930000|2024-09-03 13:25:30|24360.5|24340.5|24369|24349|24369|24349|24360.1|24340.1|4
1725369940000|2024-09-03 13:25:40|24369.4|24349.4|24366.9|24346.9|24369.4|24349.4|24366.9|24346.9|0
1725369950000|2024-09-03 13:25:50|24387.3|24347.3|24389.4|24349.4|24389.4|24349.4|24387.3|24347.3|3
1725369960000|2024-09-03 13:26:00|24389.8|24349.8|24389.8|24349.8|24389.8|24349.8|24387.3|24347.3|1
1725369970000|2024-09-03 13:26:10|24387.3|24367.3|24389.8|24369.8|24389.8|24369.8|24387.3|24367.3|1
1725369980000|2024-09-03 13:26:20|||||||||4
1725370000000|2024-09-03 13:26:40|24394.4|24374.4|24394.4|24374.4|24394.4|24374.4|24394.4|24374.4|5
1725370010000|2024-09-03 13:26:50|24396.5|24376.5|24398.6|24378.6|24398.6|24378.6|24396.5|24376.5|3
1725370020000|2024-09-03 13:27:00|24401.1|24381.1|24401.1|24381.1|24401.1|24381.1|24401.1|24381.1|0
1725370040000|2024-09-03 13:27:20|24403.6|24383.6|24404.7|24384.7|24404.7|24384.7|24403.6|24383.6|4
1725370050000|2024-09-03 13:27:30|24402.6|24382.6|24405.1|24385.1|24407.2|24387.2|24402.6|24382.6|2
1725370060000|2024-09-03 13:27:40|24404.7|24384.7|24407.2|24387.2|24407.2|24387.2|24404.7|24384.7|1
1725370070000|2024-09-03 13:27:50|24402.2|24382.2|24406.9|24386.9|24406.9|24386.9|24402.2|24382.2|2
1725370080000|2024-09-03 13:28:00|24409|24389|24409.7|24389.7|24409.7|24389.7|24409|24389|2
1725370090000|2024-09-03 13:28:10|24411.9|24391.9|24414.7|24394.7|24414.7|24394.7|24411.9|24391.9|6
1725370100000|2024-09-03 13:28:20|24412.2|24392.2|24407.6|24387.6|24412.2|24392.2|24407.2|24387.2|19
1725370110000|2024-09-03 13:28:30|||||||||1
1725370120000|2024-09-03 13:28:40|24405.5|24385.5|24378.4|24358.4|24405.5|24385.5|24378.4|24358.4|14
1725370140000|2024-09-03 13:29:00|24382.6|24362.6|24391.9|24371.9|24391.9|24371.9|24382.6|24362.6|4
1725370150000|2024-09-03 13:29:10|||||||||1
1725370160000|2024-09-03 13:29:20|24387.6|24367.6|24385.5|24365.5|24387.6|24367.6|24384.7|24364.7|2
1725370180000|2024-09-03 13:29:40|24387.6|24367.6|24387.6|24367.6|24387.6|24367.6|24387.6|24367.6|0
1725370190000|2024-09-03 13:29:50|24387.2|24367.2|24389.4|24369.4|24389.4|24369.4|24386.9|24366.9|10
1725370200000|2024-09-03 13:30:00|24387.2|24367.2|24391.9|24371.9|24392.2|24372.2|24387.2|24367.2|2
1725370210000|2024-09-03 13:30:10|24392.2|24372.2|24389.7|24369.7|24392.2|24372.2|24389.7|24369.7|0
1725370220000|2024-09-03 13:30:20|24386.9|24366.9|24386.9|24366.9|24386.9|24366.9|24386.9|24366.9|1
1725370230000|2024-09-03 13:30:30|24384.4|24364.4|24384.7|24364.7|24384.7|24364.7|24384.4|24364.4|0
1725370240000|2024-09-03 13:30:40|24380.5|24360.5|24379.7|24359.7|24380.5|24360.5|24379.7|24359.7|4
1725370250000|2024-09-03 13:30:50|24375.5|24355.5|24374.4|24354.4|24375.5|24355.5|24374.4|24354.4|0
1725370260000|2024-09-03 13:31:00|24371.9|24351.9|24371.9|24351.9|24371.9|24351.9|24371.9|24351.9|2
1725370270000|2024-09-03 13:31:10|24369.4|24349.4|24369.4|24349.4|24369.4|24349.4|24369.4|24349.4|0
1725370280000|2024-09-03 13:31:20|24369.7|24349.7|24389.4|24369.4|24389.4|24369.4|24369.4|24349.4|2
1725370290000|2024-09-03 13:31:30|24385.1|24365.1|24385.1|24365.1|24385.1|24365.1|24385.1|24365.1|2
1725370300000|2024-09-03 13:31:40|24382.6|24362.6|24377.2|24357.2|24382.6|24362.6|24373.4|24353.4|1
1725370320000|2024-09-03 13:32:00|24377.6|24357.6|24387.2|24367.2|24387.2|24367.2|24377.6|24357.6|5
1725370330000|2024-09-03 13:32:10|24391.5|24371.5|24374.4|24354.4|24391.5|24371.5|24372.6|24351.5|4
1725370340000|2024-09-03 13:32:20|24372.2|24352.2|24371.9|24351.9|24372.2|24352.2|24371.9|24351.9|2
1725370350000|2024-09-03 13:32:30|24369|24349|24366.9|24346.9|24369|24349|24366.9|24346.9|4
1725370380000|2024-09-03 13:33:00|24369|24349|24369.7|24349.7|24371.9|24351.9|24369|24349|10
1725370390000|2024-09-03 13:33:10|24371.9|24351.9|24374|24354|24374|24354|24371.9|24351.9|5
1725370400000|2024-09-03 13:33:20|24378.6|24358.6|24386.9|24366.9|24386.9|24366.9|24378.6|24358.6|0
1725370410000|2024-09-03 13:33:30|24389.7|24369.7|24395.5|24375.5|24395.5|24375.5|24389.7|24369.7|3
1725370420000|2024-09-03 13:33:40|24395.1|24375.1|24397.2|24377.2|24397.2|24377.2|24394.7|24374.7|6
1725370430000|2024-09-03 13:33:50|24399.4|24379.4|24399.7|24379.7|24399.7|24379.7|24399.4|24379.4|0
1725370440000|2024-09-03 13:34:00|24394.7|24374.7|24392.2|24372.2|24394.7|24374.7|24392.2|24372.2|7
1725370450000|2024-09-03 13:34:10|24390.1|24370.1|24388.4|24348.4|24390.1|24370.1|24384.7|24348.4|4
1725370460000|2024-09-03 13:34:20|24387.6|24347.6|24379.7|24359.7|24387.6|24359.7|24379.7|24347.6|6
1725370470000|2024-09-03 13:34:30|24382.2|24362.2|24384.7|24364.7|24384.7|24364.7|24382.2|24362.2|1
1725370480000|2024-09-03 13:34:40|24380.5|24360.5|24380.5|24360.5|24380.5|24360.5|24380.5|24360.5|1
1725370490000|2024-09-03 13:34:50|24377.2|24357.2|24377.2|24357.2|24377.2|24357.2|24377.2|24357.2|0
1725370500000|2024-09-03 13:35:00|24375.1|24355.1|24374.7|24354.7|24377.2|24357.2|24374.7|24354.7|1
1725370510000|2024-09-03 13:35:10|24374|24354|24369.7|24349.7|24374|24354|24369.7|24349.7|1
1725370530000|2024-09-03 13:35:30|24367.6|24347.6|24356.9|24336.9|24367.6|24347.6|24356.9|24336.9|1
1725370550000|2024-09-03 13:35:50|24354.7|24334.7|24354.7|24334.7|24354.7|24334.7|24354.7|24334.7|3
1725370560000|2024-09-03 13:36:00|24354.4|24334.4|24354.4|24334.4|24354.4|24334.4|24354.4|24334.4|0
1725370580000|2024-09-03 13:36:20|24351.9|24331.9|24349.4|24329.4|24351.9|24331.9|24349.4|24329.4|7
1725370590000|2024-09-03 13:36:30|24347.2|24327.2|24347.2|24327.2|24347.2|24327.2|24347.2|24327.2|0
1725370610000|2024-09-03 13:36:50|24342.2|24322.2|24339.4|24319.4|24342.2|24322.2|24339.4|24319.4|15
1725370620000|2024-09-03 13:37:00|24334.7|24314.7|24294.7|24274.7|24334.7|24314.7|24294.7|24274.7|36
1725370630000|2024-09-03 13:37:10|24294.4|24274.4|24281.9|24261.9|24294.4|24274.4|24280.1|24260.1|13
1725370640000|2024-09-03 13:37:20|24278|24258|24274.4|24254.4|24278|24258|24274.4|24254.4|32
1725370650000|2024-09-03 13:37:30|24272.2|24252.2|24272.2|24252.2|24272.2|24252.2|24272.2|24252.2|1
1725370660000|2024-09-03 13:37:40|24272.6|24252.6|24287.2|24267.2|24287.2|24267.2|24272.6|24252.6|6
1725370670000|2024-09-03 13:37:50|24291.5|24271.5|24311.1|24271.1|24311.1|24279|24291.5|24271.1|4
1725370680000|2024-09-03 13:38:00|24299|24279|24299|24279|24299|24279|24299|24279|1
1725370690000|2024-09-03 13:38:10|24304|24284|24336.9|24316.9|24344.4|24316.9|24304|24282.2|29
1725370700000|2024-09-03 13:38:20|24339.4|24319.4|24334.7|24314.7|24339.7|24319.7|24334.7|24314.7|14
1725370710000|2024-09-03 13:38:30|24339|24319|24350.1|24330.1|24352|24332|24339|24319|18
1725370720000|2024-09-03 13:38:40|24347.2|24327.2|24342.2|24322.2|24347.2|24327.2|24342.2|24322.2|0
1725370730000|2024-09-03 13:38:50|24337.2|24317.2|24339.4|24319.4|24339.4|24319.4|24337.2|24317.2|0
1725370740000|2024-09-03 13:39:00|24339.7|24319.7|24332.2|24312.2|24339.7|24319.7|24332.2|24312.2|1
1725370760000|2024-09-03 13:39:20|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|0
1725370780000|2024-09-03 13:39:40|24327.2|24307.2|24328.2|24288.2|24338.7|24307.2|24327.2|24275.7|7
1725370790000|2024-09-03 13:39:50|24336.1|24276.1|24299.7|24279.7|24336.1|24286.9|24299.7|24276.1|0
1725370800000|2024-09-03 13:40:00|24290.9|24270.9|24282.6|24262.6|24290.9|24270.9|24282.6|24262.6|11
1725370810000|2024-09-03 13:40:10|24280.5|24260.5|24268.4|24248.4|24280.5|24260.5|24268.4|24248.4|3
1725370820000|2024-09-03 13:40:20|24267.2|24247.2|24267.2|24247.2|24267.2|24247.2|24267.2|24247.2|1
1725370830000|2024-09-03 13:40:30|24259.7|24239.7|24257.2|24237.2|24264.7|24244.7|24257.2|24237.2|7
1725370840000|2024-09-03 13:40:40|24254.7|24234.7|24242.2|24222.2|24254.7|24234.7|24242.2|24222.2|5
1725370850000|2024-09-03 13:40:50|24240.1|24220.1|24239.7|24219.7|24240.1|24220.1|24239.7|24219.7|2
1725370860000|2024-09-03 13:41:00|24239.4|24219.4|24232.2|24212.2|24239.4|24219.4|24232.2|24212.2|17
1725370870000|2024-09-03 13:41:10|24224.7|24204.7|24209.7|24189.7|24224.7|24204.7|24207.2|24187.2|12
1725370880000|2024-09-03 13:41:20|24214.7|24194.7|24212.2|24192.2|24215.1|24195.1|24212.2|24192.2|5
1725370890000|2024-09-03 13:41:30|24224.4|24204.4|24247.2|24227.2|24252.2|24227.2|24224.4|24204.4|6
1725370900000|2024-09-03 13:41:40|24245.1|24225.1|24247.2|24227.2|24247.2|24227.2|24245.1|24225.1|2
1725370910000|2024-09-03 13:41:50|24245.1|24225.1|24249.7|24229.7|24249.7|24229.7|24245.1|24225.1|3
1725370920000|2024-09-03 13:42:00|24250.1|24230.1|24250.1|24230.1|24250.1|24230.1|24250.1|24230.1|6
1725370930000|2024-09-03 13:42:10|24267.2|24227.2|24267.2|24227.2|24267.2|24227.2|24267.2|24227.2|2
1725370940000|2024-09-03 13:42:20|24266.5|24246.5|24271.5|24251.5|24271.5|24251.5|24266.5|24246.5|2
1725370950000|2024-09-03 13:42:30|24267.2|24247.2|24264.7|24244.7|24267.2|24247.2|24264.7|24244.7|2
1725370960000|2024-09-03 13:42:40|24262.6|24242.6|24262.6|24242.6|24262.6|24242.6|24262.6|24242.6|1
1725370970000|2024-09-03 13:42:50|24262.2|24242.2|24267.2|24247.2|24267.2|24247.2|24262.2|24242.2|1
1725370980000|2024-09-03 13:43:00|24264.7|24244.7|24264.7|24244.7|24264.7|24244.7|24264.7|24244.7|2
1725371000000|2024-09-03 13:43:20|24267.2|24247.2|24267.6|24247.6|24267.6|24247.6|24267.2|24247.2|1
1725371010000|2024-09-03 13:43:30|24267.2|24247.2|24269.7|24249.7|24269.7|24249.7|24267.2|24247.2|1
1725371020000|2024-09-03 13:43:40|24267.2|24247.2|24269.7|24249.7|24269.7|24249.7|24267.2|24247.2|3
1725371030000|2024-09-03 13:43:50|24267.2|24247.2|24265.1|24245.1|24267.2|24247.2|24265.1|24245.1|6
1725371040000|2024-09-03 13:44:00|24264.7|24244.7|24267.2|24247.2|24267.2|24247.2|24264.7|24244.7|7
1725371050000|2024-09-03 13:44:10|24265.1|24245.1|24265.1|24245.1|24265.1|24245.1|24265.1|24245.1|2
1725371080000|2024-09-03 13:44:40|24267.2|24247.2|24269.3|24249.3|24269.3|24249.3|24267.2|24247.2|6
1725371090000|2024-09-03 13:44:50|24269.7|24249.7|24264.7|24244.7|24269.7|24249.7|24262.6|24242.6|5
1725371100000|2024-09-03 13:45:00|24265.1|24245.1|24272.2|24252.2|24272.2|24252.2|24265.1|24245.1|7
1725371110000|2024-09-03 13:45:10|24274.3|24254.3|24287.2|24267.2|24287.2|24267.2|24274.3|24254.3|6
1725371120000|2024-09-03 13:45:20|24290.5|24270.5|24297.6|24277.6|24297.6|24277.6|24290.5|24270.5|0
1725371130000|2024-09-03 13:45:30|24295.5|24275.5|24287.2|24267.2|24295.5|24275.5|24287.2|24267.2|10
1725371140000|2024-09-03 13:45:40|24285.1|24265.1|24284.7|24264.7|24285.1|24265.1|24284.7|24264.7|4
1725371150000|2024-09-03 13:45:50|24280.1|24260.1|24277.6|24257.6|24280.1|24260.1|24277.6|24257.6|8
1725371160000|2024-09-03 13:46:00|24277.2|24257.2|24262.6|24242.6|24277.2|24257.2|24262.6|24242.6|3
1725371170000|2024-09-03 13:46:10|24264.7|24244.7|24264.7|24244.7|24264.7|24244.7|24264.7|24244.7|6
1725371180000|2024-09-03 13:46:20|24266.8|24246.8|24269|24249|24269|24249|24266.8|24246.8|2
1725371200000|2024-09-03 13:46:40|24257.6|24237.6|24257.6|24237.6|24257.6|24237.6|24257.6|24237.6|3
1725371210000|2024-09-03 13:46:50|24252.2|24232.2|24252.2|24232.2|24252.2|24232.2|24252.2|24232.2|1
1725371220000|2024-09-03 13:47:00|||||||||2
1725371230000|2024-09-03 13:47:10|24250.1|24230.1|24234.5|24214.5|24250.1|24230.1|24234.5|24214.5|6
1725371240000|2024-09-03 13:47:20|24231.6|24211.6|24204.7|24184.7|24231.6|24211.6|24204.7|24184.7|36
1725371250000|2024-09-03 13:47:30|24203|24183|24205.5|24185.5|24208|24188|24203|24183|36
1725371260000|2024-09-03 13:47:40|24202.6|24182.6|24195.5|24175.5|24202.6|24182.6|24195.5|24175.5|2
1725371270000|2024-09-03 13:47:50|24193|24173|24195.5|24175.5|24195.5|24175.5|24193|24173|1
1725371280000|2024-09-03 13:48:00|24191.2|24171.2|24195.5|24175.5|24195.5|24175.5|24190.5|24170.5|6
1725371290000|2024-09-03 13:48:10|24192.6|24172.6|24195.1|24175.1|24195.1|24175.1|24190.5|24170.5|19
1725371300000|2024-09-03 13:48:20|24198|24178|24198|24178|24198|24178|24198|24178|2
1725371310000|2024-09-03 13:48:30|24195.5|24175.5|24192.6|24172.6|24195.5|24175.5|24192.6|24172.6|2
1725371320000|2024-09-03 13:48:40|||||||||3
1725371330000|2024-09-03 13:48:50|24194.7|24174.7|24192.6|24172.6|24195.1|24175.1|24192.6|24172.6|14
1725371340000|2024-09-03 13:49:00|24190.5|24170.5|24155.8|24135.8|24190.5|24170.5|24155.8|24135.8|115
1725371350000|2024-09-03 13:49:10|24153.7|24133.7|24153.7|24133.7|24153.7|24133.7|24153.7|24133.7|0
1725371360000|2024-09-03 13:49:20|24153.3|24133.3|24148.3|24128.3|24158.3|24133.3|24146.2|24118.3|10
1725371370000|2024-09-03 13:49:30|24148|24128|24147.6|24127.6|24148|24128|24147.6|24127.6|3
1725371380000|2024-09-03 13:49:40|24145.5|24125.5|24145.5|24125.5|24145.5|24125.5|24145.5|24125.5|0
1725371390000|2024-09-03 13:49:50|24150.8|24130.8|24157.6|24137.6|24157.6|24137.6|24150.8|24130.8|14
1725371400000|2024-09-03 13:50:00|24160.1|24140.1|24160.5|24140.5|24163|24143|24160.1|24140.1|3
1725371410000|2024-09-03 13:50:10|24162.6|24142.6|24165.1|24145.1|24165.1|24145.1|24162.6|24142.6|8
1725371420000|2024-09-03 13:50:20|24168|24148|24180.1|24160.1|24180.1|24160.1|24168|24148|6
1725371430000|2024-09-03 13:50:30|24181.2|24161.2|24183.7|24163.7|24183.7|24163.7|24181.2|24161.2|1
1725371440000|2024-09-03 13:50:40|24185.5|24165.5|24185.1|24165.1|24185.5|24165.5|24185.1|24165.1|7
1725371450000|2024-09-03 13:50:50|24174.5|24154.5|24172.6|24152.6|24174.5|24154.5|24170.5|24150.5|2
1725371460000|2024-09-03 13:51:00|24170.5|24150.5|24168|24148|24170.5|24150.5|24168|24148|12
1725371470000|2024-09-03 13:51:10|24172.2|24152.2|24173.3|24153.3|24178|24158|24172.2|24152.2|3
1725371480000|2024-09-03 13:51:20|24170.8|24150.8|24175.1|24155.1|24175.1|24155.1|24170.5|24150.5|7
1725371490000|2024-09-03 13:51:30|24187.6|24167.6|24187.6|24167.6|24187.6|24167.6|24187.6|24167.6|4
1725371500000|2024-09-03 13:51:40|24192.2|24172.2|24194.7|24174.7|24194.7|24174.7|24192.2|24172.2|2
1725371510000|2024-09-03 13:51:50|24195.5|24175.5|24195.5|24175.5|24195.5|24175.5|24193.3|24173.3|5
1725371520000|2024-09-03 13:52:00|24193.3|24173.3|24190.8|24170.8|24195.5|24175.5|24190.8|24170.8|2
1725371530000|2024-09-03 13:52:10|24188.7|24168.7|24193|24173|24193|24173|24188.7|24168.7|7
1725371540000|2024-09-03 13:52:20|24195.1|24175.1|24195.5|24175.5|24195.5|24175.5|24195.1|24175.1|4
1725371550000|2024-09-03 13:52:30|24193.3|24173.3|24202.6|24182.6|24202.6|24182.6|24193.3|24173.3|9
1725371560000|2024-09-03 13:52:40|24207.2|24187.2|24205.5|24185.5|24208|24188|24205.5|24185.5|2
1725371570000|2024-09-03 13:52:50|24208|24188|24198.7|24178.7|24208|24188|24198.7|24178.7|7
1725371580000|2024-09-03 13:53:00|24198.3|24178.3|24198.3|24178.3|24198.3|24178.3|24198.3|24178.3|1
1725371590000|2024-09-03 13:53:10|24198|24178|24188.7|24168.7|24200.5|24180.5|24188.7|24168.7|2
1725371600000|2024-09-03 13:53:20|24188.3|24168.3|24190.5|24170.5|24190.5|24170.5|24188.3|24168.3|1
1725371610000|2024-09-03 13:53:30|||||||||2
1725371630000|2024-09-03 13:53:50|24186.2|24166.2|24183.3|24163.3|24186.2|24166.2|24183.3|24163.3|6
1725371640000|2024-09-03 13:54:00|24185.5|24165.5|24185.8|24165.8|24185.8|24165.8|24183.7|24163.7|5
1725371650000|2024-09-03 13:54:10|24188|24168|24188|24168|24188|24168|24188|24168|2
1725371660000|2024-09-03 13:54:20|24197.2|24177.2|24205.5|24185.5|24205.5|24185.5|24197.2|24177.2|5
1725371670000|2024-09-03 13:54:30|24207.6|24187.6|24207.6|24187.6|24207.6|24187.6|24207.6|24187.6|4
1725371680000|2024-09-03 13:54:40|24203.3|24183.3|24203|24183|24203.3|24183.3|24202.6|24182.6|2
1725371690000|2024-09-03 13:54:50|24198|24178|24203|24183|24203|24183|24198|24178|1
1725371700000|2024-09-03 13:55:00|24203.3|24183.3|24203.3|24183.3|24203.3|24183.3|24203.3|24183.3|1
1725371710000|2024-09-03 13:55:10|24205.5|24185.5|24203.3|24183.3|24205.5|24185.5|24203.3|24183.3|0
1725371720000|2024-09-03 13:55:20|24202.6|24182.6|24202.6|24182.6|24202.6|24182.6|24202.6|24182.6|4
1725371730000|2024-09-03 13:55:30|24200.5|24180.5|24195.8|24175.8|24200.5|24180.5|24195.8|24175.8|4
1725371740000|2024-09-03 13:55:40|24195.5|24175.5|24188|24168|24195.5|24175.5|24188|24168|2
1725371750000|2024-09-03 13:55:50|24185.8|24165.8|24185.5|24165.5|24185.8|24165.8|24185.5|24165.5|2
1725371760000|2024-09-03 13:56:00|24183|24163|24183.3|24163.3|24185.8|24165.8|24183|24163|12
1725371770000|2024-09-03 13:56:10|||||||||1
1725371780000|2024-09-03 13:56:20|24156.2|24136.2|24155.5|24135.5|24160.1|24140.1|24151.9|24131.9|17
1725371790000|2024-09-03 13:56:30|24155.8|24135.8|24148|24128|24155.8|24135.8|24148|24128|16
1725371800000|2024-09-03 13:56:40|24145.8|24125.8|24153|24133|24153|24133|24145.5|24125.5|2
1725371810000|2024-09-03 13:56:50|24157.6|24137.6|24158|24138|24158|24138|24157.6|24137.6|1
1725371820000|2024-09-03 13:57:00|24158.3|24138.3|24163.3|24143.3|24163.3|24143.3|24158.3|24138.3|8
1725371830000|2024-09-03 13:57:10|24163.7|24143.7|24163.7|24143.7|24163.7|24143.7|24163.7|24143.7|0
1725371840000|2024-09-03 13:57:20|24164.4|24144.4|24170.8|24150.8|24170.8|24150.8|24164.4|24144.4|1
1725371850000|2024-09-03 13:57:30|24175.8|24155.8|24175.8|24155.8|24175.8|24155.8|24175.8|24155.8|0
1725371870000|2024-09-03 13:57:50|24178|24158|24178|24158|24178|24158|24178|24158|5
1725371880000|2024-09-03 13:58:00|24175.8|24155.8|24194.7|24174.7|24194.7|24174.7|24175.5|24155.5|6
1725371890000|2024-09-03 13:58:10|24200.5|24180.5|24202.6|24182.6|24202.6|24182.6|24200.5|24180.5|0
1725371900000|2024-09-03 13:58:20|24200.5|24180.5|24200.5|24180.5|24200.5|24180.5|24200.5|24180.5|5
1725371910000|2024-09-03 13:58:30|24200.1|24180.1|24207.9|24187.9|24207.9|24187.9|24200.1|24180.1|2
1725371920000|2024-09-03 13:58:40|24210.1|24190.1|24207.9|24187.9|24210.4|24190.4|24207.9|24187.9|1
1725371930000|2024-09-03 13:58:50|24208.3|24188.3|24221.1|24201.1|24221.1|24201.1|24208.3|24188.3|8
1725371940000|2024-09-03 13:59:00|24221.8|24201.8|24220.4|24200.4|24222.2|24202.2|24219.7|24199.7|4
1725371950000|2024-09-03 13:59:10|24222.9|24202.9|24220.4|24200.4|24222.9|24202.9|24220.4|24200.4|8
1725371960000|2024-09-03 13:59:20|24215.4|24195.4|24215.4|24195.4|24215.4|24195.4|24212.9|24192.9|0
1725371970000|2024-09-03 13:59:30|||||||||8
1725371980000|2024-09-03 13:59:40|24211.2|24191.2|24213.3|24193.3|24213.3|24193.3|24210.8|24190.8|6
1725371990000|2024-09-03 13:59:50|24210.8|24190.8|24210.8|24190.8|24210.8|24190.8|24210.8|24190.8|2
1725372000000|2024-09-03 14:00:00|24213.3|24193.3|24227.9|24207.9|24227.9|24207.9|24213.3|24193.3|26
1725372010000|2024-09-03 14:00:10|24230.4|24210.4|24240.4|24220.4|24247.9|24220.8|24230.4|24207.9|6
1725372020000|2024-09-03 14:00:20|24242.6|24222.6|24245.4|24225.4|24245.4|24225.4|24242.6|24222.6|1
1725372030000|2024-09-03 14:00:30|24247.6|24227.6|24255.1|24235.1|24255.1|24235.1|24245.1|24225.1|11
1725372040000|2024-09-03 14:00:40|24252.9|24232.9|24245.4|24225.4|24252.9|24232.9|24242.9|24222.9|25
1725372050000|2024-09-03 14:00:50|24240.4|24220.4|24255.4|24235.4|24255.4|24235.4|24240.4|24220.4|3
1725372060000|2024-09-03 14:01:00|24257.6|24237.6|24263.3|24243.3|24263.3|24243.3|24257.6|24237.6|0
1725372070000|2024-09-03 14:01:10|24262.9|24242.9|24260.8|24240.8|24262.9|24242.9|24260.8|24240.8|5
1725372080000|2024-09-03 14:01:20|24260.1|24240.1|24279.7|24259.7|24279.7|24259.7|24260.1|24240.1|16
1725372090000|2024-09-03 14:01:30|24283.9|24263.9|24283.7|24263.7|24307.6|24287.6|24283.7|24263.7|12
1725372100000|2024-09-03 14:01:40|24288.3|24268.3|24298.3|24278.3|24300.4|24280.4|24288.3|24268.3|14
1725372110000|2024-09-03 14:01:50|24293.3|24273.3|24290.8|24270.8|24293.3|24273.3|24290.8|24270.8|2
1725372120000|2024-09-03 14:02:00|24292.9|24272.9|24295.1|24275.1|24295.1|24275.1|24292.9|24272.9|2
1725372130000|2024-09-03 14:02:10|24292.9|24272.9|24280.8|24260.8|24292.9|24272.9|24280.8|24260.8|10
1725372140000|2024-09-03 14:02:20|24278.7|24258.7|24276.2|24256.2|24278.7|24258.7|24276.2|24256.2|1
1725372150000|2024-09-03 14:02:30|24279.4|24239.4|24253.3|24233.3|24279.4|24239.4|24253.3|24233.3|7
1725372160000|2024-09-03 14:02:40|24252.9|24232.9|24254.1|24214.1|24254.1|24232.9|24246.2|24214.1|4
1725372170000|2024-09-03 14:02:50|24246.2|24226.2|24247.9|24227.9|24247.9|24227.9|24245.8|24225.8|1
1725372180000|2024-09-03 14:03:00|||||||||4
1725372190000|2024-09-03 14:03:10|24243.3|24223.3|24243.3|24223.3|24243.3|24223.3|24243.3|24223.3|2
1725372200000|2024-09-03 14:03:20|24241.2|24221.2|24238.7|24218.7|24241.2|24221.2|24238.7|24218.7|0
1725372210000|2024-09-03 14:03:30|24240.8|24220.8|24240.8|24220.8|24240.8|24220.8|24240.8|24220.8|1
1725372230000|2024-09-03 14:03:50|||||||||2
1725372240000|2024-09-03 14:04:00|24242.9|24222.9|24243.3|24223.3|24243.3|24223.3|24242.9|24222.9|4
1725372250000|2024-09-03 14:04:10|24243.7|24223.7|24243.7|24223.7|24243.7|24223.7|24243.7|24223.7|1
1725372260000|2024-09-03 14:04:20|24243.3|24223.3|24245.8|24225.8|24245.8|24225.8|24243.3|24223.3|4
1725372270000|2024-09-03 14:04:30|24240.8|24220.8|24238.9|24218.9|24240.8|24220.8|24238.9|24218.9|19
1725372280000|2024-09-03 14:04:40|24219.8|24199.8|24217.9|24197.9|24219.8|24199.8|24217.9|24197.9|6
1725372290000|2024-09-03 14:04:50|24217.6|24197.6|24222.6|24202.6|24222.6|24202.6|24212.9|24192.9|5
1725372300000|2024-09-03 14:05:00|24224.7|24204.7|24223.3|24203.3|24224.7|24204.7|24222.6|24202.6|3
1725372310000|2024-09-03 14:05:10|24220.8|24200.8|24243.7|24203.7|24245.8|24205.8|24220.8|24200.8|7
1725372320000|2024-09-03 14:05:20|24237.9|24217.9|24233.3|24213.3|24237.9|24217.9|24233.3|24213.3|4
1725372330000|2024-09-03 14:05:30|24237.9|24217.9|24239.7|24219.7|24240.1|24220.1|24237.6|24217.6|2
1725372340000|2024-09-03 14:05:40|24237.6|24217.6|24237.6|24217.6|24237.6|24217.6|24237.6|24217.6|1
1725372350000|2024-09-03 14:05:50|||||||||1
1725372360000|2024-09-03 14:06:00|24235.4|24215.4|24235.4|24215.4|24235.4|24215.4|24235.4|24215.4|2
1725372370000|2024-09-03 14:06:10|24233.3|24213.3|24235.4|24215.4|24235.4|24215.4|24233.3|24213.3|1
1725372390000|2024-09-03 14:06:30|24235.8|24215.8|24250.1|24230.1|24250.1|24230.1|24235.8|24215.8|6
1725372400000|2024-09-03 14:06:40|24252.2|24232.2|24252.2|24232.2|24252.2|24232.2|24252.2|24232.2|1
1725372420000|2024-09-03 14:07:00|24255.1|24235.1|24265.4|24245.4|24271.8|24251.8|24255.1|24235.1|14
1725372430000|2024-09-03 14:07:10|24263.3|24243.3|24262.9|24242.9|24263.3|24243.3|24262.9|24242.9|5
1725372440000|2024-09-03 14:07:20|24260.8|24240.8|24260.8|24240.8|24260.8|24240.8|24260.8|24240.8|14
1725372450000|2024-09-03 14:07:30|24263.3|24243.3|24270.8|24250.8|24270.8|24250.8|24263.3|24243.3|1
1725372470000|2024-09-03 14:07:50|24272.9|24252.9|24280.8|24260.8|24280.8|24260.8|24272.9|24252.9|3
1725372480000|2024-09-03 14:08:00|24287.2|24267.2|24295.4|24275.4|24295.4|24275.4|24287.2|24267.2|3
1725372490000|2024-09-03 14:08:10|24297.6|24277.6|24300.4|24280.4|24310.4|24290.4|24297.6|24277.6|17
1725372500000|2024-09-03 14:08:20|24295.8|24275.8|24323.2|24303.2|24323.2|24303.2|24295.4|24275.4|69
1725372510000|2024-09-03 14:08:30|24325.4|24305.4|24317.9|24297.9|24325.4|24305.4|24317.9|24297.9|3
1725372520000|2024-09-03 14:08:40|24315.4|24295.4|24320.4|24300.4|24320.4|24300.4|24315.4|24295.4|3
1725372530000|2024-09-03 14:08:50|24317.9|24297.9|24327.9|24307.9|24327.9|24307.9|24317.9|24297.9|5
1725372540000|2024-09-03 14:09:00|24330.8|24310.8|24335.4|24315.4|24335.4|24315.4|24330.8|24310.8|2
1725372550000|2024-09-03 14:09:10|24333.3|24313.3|24328.3|24308.3|24333.3|24313.3|24328.3|24308.3|2
1725372560000|2024-09-03 14:09:20|24332.9|24312.9|24330.4|24310.4|24332.9|24312.9|24330.4|24310.4|1
1725372570000|2024-09-03 14:09:30|24328.3|24308.3|24330.4|24310.4|24330.4|24310.4|24328.3|24308.3|3
1725372580000|2024-09-03 14:09:40|24328.3|24308.3|24322.9|24302.9|24328.3|24308.3|24322.9|24302.9|2
1725372590000|2024-09-03 14:09:50|24323.3|24303.3|24329.7|24309.7|24329.7|24309.7|24323.3|24303.3|2
1725372600000|2024-09-03 14:10:00|24330.1|24310.1|24327.9|24307.9|24330.1|24310.1|24325.8|24305.8|9
1725372610000|2024-09-03 14:10:10|||||||||1
1725372620000|2024-09-03 14:10:20|24330.4|24310.4|24340.4|24320.4|24340.4|24320.4|24330.4|24310.4|3
1725372630000|2024-09-03 14:10:30|24340.8|24320.8|24347.9|24327.9|24347.9|24327.9|24340.8|24320.8|1
1725372640000|2024-09-03 14:10:40|24350.1|24330.1|24350.4|24330.4|24350.4|24330.4|24350.1|24330.1|1
1725372650000|2024-09-03 14:10:50|24353.3|24333.3|24355.4|24335.4|24355.4|24335.4|24353.3|24333.3|2
1725372660000|2024-09-03 14:11:00|24357.6|24337.6|24367.6|24347.6|24367.6|24347.6|24357.6|24337.6|5
1725372670000|2024-09-03 14:11:10|24367.9|24347.9|24402.9|24382.9|24407.6|24387.6|24367.9|24347.9|21
1725372680000|2024-09-03 14:11:20|24402.6|24382.6|24405.4|24385.4|24405.4|24385.4|24402.6|24382.6|95
1725372690000|2024-09-03 14:11:30|24405.1|24385.1|24405.1|24385.1|24405.1|24385.1|24405.1|24385.1|5
1725372700000|2024-09-03 14:11:40|24402.6|24382.6|24402.6|24382.6|24402.6|24382.6|24402.6|24382.6|2
1725372710000|2024-09-03 14:11:50|24398.3|24378.3|24383.3|24363.3|24402.9|24378.3|24383.3|24362.9|11
1725372720000|2024-09-03 14:12:00|24381.2|24361.2|24381.2|24361.2|24381.2|24361.2|24381.2|24361.2|1
1725372730000|2024-09-03 14:12:10|24378.7|24358.7|24387.9|24367.9|24387.9|24367.9|24378.7|24358.7|8
1725372740000|2024-09-03 14:12:20|||||||||1
1725372750000|2024-09-03 14:12:30|||||||||2
1725372760000|2024-09-03 14:12:40|24389.7|24369.7|24401.6|24381.6|24401.6|24381.6|24389.7|24369.7|51
1725372770000|2024-09-03 14:12:50|24401.9|24381.9|24417.6|24397.6|24417.6|24397.6|24401.9|24381.9|1
1725372780000|2024-09-03 14:13:00|24420.1|24400.1|24420.4|24400.4|24422.6|24402.6|24420.1|24400.1|9
1725372790000|2024-09-03 14:13:10|24418.3|24398.3|24418.3|24398.3|24418.3|24398.3|24418.3|24398.3|2
1725372800000|2024-09-03 14:13:20|24417.9|24397.9|24420.1|24400.1|24420.1|24400.1|24415.4|24395.4|8
1725372810000|2024-09-03 14:13:30|||||||||2
1725372820000|2024-09-03 14:13:40|24417.6|24397.6|24415.1|24395.1|24417.6|24397.6|24415.1|24395.1|8
1725372830000|2024-09-03 14:13:50|24414.7|24394.7|24405.4|24385.4|24414.7|24394.7|24405.4|24385.4|2
1725372840000|2024-09-03 14:14:00|24401.2|24381.2|24398.7|24378.7|24401.2|24381.2|24398.7|24378.7|0
1725372850000|2024-09-03 14:14:10|24398.3|24378.3|24398.3|24378.3|24398.3|24378.3|24398.3|24378.3|1
1725372860000|2024-09-03 14:14:20|24393.3|24373.3|24387.9|24367.9|24393.3|24373.3|24385.8|24365.8|9
1725372870000|2024-09-03 14:14:30|24385.4|24365.4|24387.9|24367.9|24387.9|24367.9|24385.4|24365.4|1
1725372880000|2024-09-03 14:14:40|24385.8|24365.8|24385.8|24365.8|24385.8|24365.8|24385.8|24365.8|6
1725372890000|2024-09-03 14:14:50|24383.7|24363.7|24383.7|24363.7|24383.7|24363.7|24383.7|24363.7|0
1725372900000|2024-09-03 14:15:00|||||||||1
1725372910000|2024-09-03 14:15:10|24385.8|24365.8|24388.3|24368.3|24388.3|24368.3|24385.8|24365.8|12
1725372920000|2024-09-03 14:15:20|24390.8|24370.8|24390.8|24370.8|24393.3|24373.3|24390.8|24370.8|7
1725372930000|2024-09-03 14:15:30|24388.7|24368.7|24368.3|24348.3|24390.4|24370.4|24368.3|24348.3|10
1725372940000|2024-09-03 14:15:40|24370.8|24350.8|24354|24334|24372.9|24352.9|24353.7|24333.7|83
1725372950000|2024-09-03 14:15:50|24356.2|24336.2|24356.2|24336.2|24356.2|24336.2|24356.2|24336.2|4
1725372960000|2024-09-03 14:16:00|24354|24334|24356.5|24336.5|24356.5|24336.5|24351.9|24331.9|4
1725372970000|2024-09-03 14:16:10|24343.4|24323.4|24339|24319|24343.4|24323.4|24336.9|24316.9|13
1725372980000|2024-09-03 14:16:20|24338.7|24318.7|24339|24319|24343.7|24323.7|24338.7|24318.7|9
1725372990000|2024-09-03 14:16:30|24334.4|24314.4|24337.9|24317.9|24338.3|24318.3|24334|24314|26
1725373000000|2024-09-03 14:16:40|24335.8|24315.8|24332.9|24312.9|24335.8|24315.8|24332.9|24312.9|0
1725373010000|2024-09-03 14:16:50|24330.8|24310.8|24328.3|24308.3|24330.8|24310.8|24328.3|24308.3|1
1725373020000|2024-09-03 14:17:00|24327.9|24307.9|24312.9|24292.9|24327.9|24307.9|24312.9|24292.9|1
1725373030000|2024-09-03 14:17:10|24317.5|24297.5|24327.9|24307.9|24330|24310|24317.5|24297.5|7
1725373040000|2024-09-03 14:17:20|||||||||1
1725373050000|2024-09-03 14:17:30|24328.3|24308.3|24335|24315|24335|24315|24328.3|24308.3|1
1725373060000|2024-09-03 14:17:40|24332.9|24312.9|24332.9|24312.9|24332.9|24312.9|24332.9|24312.9|1
1725373070000|2024-09-03 14:17:50|24330.8|24310.8|24325.8|24305.8|24330.8|24310.8|24325.8|24305.8|2
1725373080000|2024-09-03 14:18:00|24327.9|24307.9|24325.8|24305.8|24327.9|24307.9|24325.8|24305.8|0
1725373090000|2024-09-03 14:18:10|24330.4|24310.4|24332.5|24312.5|24332.5|24312.5|24330.4|24310.4|8
1725373100000|2024-09-03 14:18:20|24334.7|24314.7|24332.9|24312.9|24335|24315|24332.9|24312.9|0
1725373110000|2024-09-03 14:18:30|24330.4|24310.4|24319|24299|24330.4|24310.4|24319|24299|8
1725373120000|2024-09-03 14:18:40|24316.9|24296.9|24314.4|24294.4|24319|24299|24314.4|24294.4|3
1725373130000|2024-09-03 14:18:50|24312.3|24292.3|24310.8|24290.8|24312.3|24292.3|24310.8|24290.8|0
1725373140000|2024-09-03 14:19:00|24308.3|24288.3|24310.4|24290.4|24310.4|24290.4|24306.2|24286.2|8
1725373150000|2024-09-03 14:19:10|24311.2|24291.2|24311.2|24291.2|24311.2|24291.2|24311.2|24291.2|11
1725373170000|2024-09-03 14:19:30|24308.7|24288.7|24306.2|24286.2|24308.7|24288.7|24306.2|24286.2|1
1725373190000|2024-09-03 14:19:50|24301.9|24281.9|24291.2|24271.2|24301.9|24281.9|24291.2|24271.2|24
1725373200000|2024-09-03 14:20:00|24290.8|24270.8|24266.5|24246.5|24290.8|24270.8|24266.5|24246.5|12
1725373210000|2024-09-03 14:20:10|24266.2|24246.2|24266.2|24246.2|24266.2|24246.2|24263.7|24243.7|44
1725373220000|2024-09-03 14:20:20|||||||||2
1725373230000|2024-09-03 14:20:30|24265.8|24245.8|24265.8|24245.8|24265.8|24245.8|24265.8|24245.8|2
1725373240000|2024-09-03 14:20:40|||||||||1
1725373250000|2024-09-03 14:20:50|24261.5|24241.5|24261.2|24241.2|24261.5|24241.5|24261.2|24241.2|3
1725373260000|2024-09-03 14:21:00|||||||||4
1725373270000|2024-09-03 14:21:10|24263.3|24243.3|24281.2|24261.2|24281.2|24261.2|24258.3|24238.3|10
1725373280000|2024-09-03 14:21:20|||||||||4
1725373290000|2024-09-03 14:21:30|||||||||2
1725373300000|2024-09-03 14:21:40|24278.7|24258.7|24279|24259|24281.2|24261.2|24278.7|24258.7|4
1725373310000|2024-09-03 14:21:50|24276.2|24256.2|24276.2|24256.2|24276.2|24256.2|24276.2|24256.2|1
1725373320000|2024-09-03 14:22:00|24271.9|24251.9|24253.7|24233.7|24271.9|24251.9|24253.7|24233.7|27
1725373330000|2024-09-03 14:22:10|24251.2|24231.2|24248.7|24228.7|24253.7|24233.7|24248.7|24228.7|30
1725373340000|2024-09-03 14:22:20|24246.5|24226.5|24236.2|24216.2|24246.5|24226.5|24236.2|24216.2|28
1725373350000|2024-09-03 14:22:30|24233.7|24213.7|24228.7|24208.7|24233.7|24213.7|24226.5|24206.5|4
1725373360000|2024-09-03 14:22:40|24226.5|24206.5|24226.5|24206.5|24226.5|24206.5|24226.5|24206.5|3
1725373370000|2024-09-03 14:22:50|24226.2|24206.2|24223.7|24203.7|24226.2|24206.2|24223.7|24203.7|2
1725373380000|2024-09-03 14:23:00|||||||||1
1725373390000|2024-09-03 14:23:10|||||||||1
1725373400000|2024-09-03 14:23:20|24226.2|24206.2|24228.3|24208.3|24228.3|24208.3|24226.2|24206.2|5
1725373410000|2024-09-03 14:23:30|24229|24209|24233.7|24213.7|24235.8|24215.8|24229|24209|9
1725373420000|2024-09-03 14:23:40|24236.2|24216.2|24238.3|24218.3|24238.3|24218.3|24236.2|24216.2|1
1725373430000|2024-09-03 14:23:50|24242.5|24222.5|24243.7|24223.7|24243.7|24223.7|24242.5|24222.5|1
1725373440000|2024-09-03 14:24:00|24241.2|24221.2|24239|24219|24243.7|24223.7|24239|24219|3
1725373450000|2024-09-03 14:24:10|24236.9|24216.9|24240.8|24220.8|24240.8|24220.8|24236.5|24216.5|1
1725373460000|2024-09-03 14:24:20|24241.2|24221.2|24259|24219|24259|24226.5|24241.2|24219|8
1725373470000|2024-09-03 14:24:30|24259.4|24219.4|24258.7|24238.7|24259.8|24238.7|24246.2|24219.4|58
1725373480000|2024-09-03 14:24:40|24269.3|24249.3|24268.7|24248.7|24273.7|24253.7|24268.7|24248.7|1
1725373490000|2024-09-03 14:24:50|24264.4|24244.4|24253.7|24233.7|24264.4|24244.4|24253.7|24233.7|8
1725373500000|2024-09-03 14:25:00|24255.8|24235.8|24265.4|24245.4|24265.4|24245.4|24255.8|24235.8|9
1725373510000|2024-09-03 14:25:10|24265.8|24245.8|24268.7|24248.7|24270.8|24250.8|24265.8|24245.8|1
1725373520000|2024-09-03 14:25:20|24271.2|24251.2|24271.2|24251.2|24271.2|24251.2|24271.2|24251.2|3
1725373540000|2024-09-03 14:25:40|24269|24249|24268.7|24248.7|24271.5|24251.5|24268.7|24248.7|5
1725373560000|2024-09-03 14:26:00|24271.5|24251.5|24288.7|24268.7|24291.5|24268.7|24268.7|24248.3|6
1725373570000|2024-09-03 14:26:10|24293.7|24273.7|24293.7|24273.7|24296.2|24276.2|24293.7|24273.7|2
1725373580000|2024-09-03 14:26:20|24295.8|24275.8|24300.8|24280.8|24300.8|24280.8|24295.8|24275.8|3
1725373590000|2024-09-03 14:26:30|24303.7|24283.7|24303.7|24283.7|24303.7|24283.7|24303.7|24283.7|2
1725373600000|2024-09-03 14:26:40|24301.5|24281.5|24298.7|24278.7|24301.5|24281.5|24298.7|24278.7|1
1725373610000|2024-09-03 14:26:50|24293.7|24273.7|24291.2|24271.2|24293.7|24273.7|24291.2|24271.2|4
1725373620000|2024-09-03 14:27:00|24289|24269|24286.5|24266.5|24290.8|24270.8|24286.5|24266.5|3
1725373630000|2024-09-03 14:27:10|||||||||1
1725373640000|2024-09-03 14:27:20|24282.3|24262.3|24281.5|24261.5|24282.3|24262.3|24281.5|24261.5|1
1725373650000|2024-09-03 14:27:30|24276.2|24256.2|24276.2|24256.2|24276.2|24256.2|24276.2|24256.2|2
1725373660000|2024-09-03 14:27:40|24273.7|24253.7|24273.7|24253.7|24273.7|24253.7|24273.7|24253.7|0
1725373670000|2024-09-03 14:27:50|24271.2|24251.2|24264|24244|24271.2|24251.2|24264|24244|3
1725373680000|2024-09-03 14:28:00|24261.9|24241.9|24261.9|24241.9|24264|24244|24261.5|24241.5|7
1725373700000|2024-09-03 14:28:20|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|1
1725373710000|2024-09-03 14:28:30|24261.9|24241.9|24261.9|24241.9|24261.9|24241.9|24261.9|24241.9|0
1725373720000|2024-09-03 14:28:40|||||||||1
1725373730000|2024-09-03 14:28:50|24259.8|24239.8|24258.7|24238.7|24259.8|24239.8|24258.7|24238.7|1
1725373740000|2024-09-03 14:29:00|24256.5|24236.5|24256.2|24236.2|24256.5|24236.5|24256.2|24236.2|4
1725373750000|2024-09-03 14:29:10|24253.7|24233.7|24243.7|24223.7|24253.7|24233.7|24243.7|24223.7|4
1725373760000|2024-09-03 14:29:20|24244|24224|24246.2|24226.2|24246.2|24226.2|24244|24224|5
1725373770000|2024-09-03 14:29:30|24248.7|24228.7|24249|24229|24249|24229|24248.7|24228.7|0
1725373780000|2024-09-03 14:29:40|24254|24234|24254|24234|24254|24234|24254|24234|3
1725373800000|2024-09-03 14:30:00|24256.2|24236.2|24246.2|24226.2|24256.2|24236.2|24244|24224|12
1725373810000|2024-09-03 14:30:10|24244|24224|24244|24224|24244|24224|24244|24224|1
1725373830000|2024-09-03 14:30:30|24243.7|24223.7|24241.2|24221.2|24243.7|24223.7|24241.2|24221.2|1
1725373840000|2024-09-03 14:30:40|24236.5|24216.5|24236.5|24216.5|24236.5|24216.5|24236.5|24216.5|22
1725373860000|2024-09-03 14:31:00|24226.5|24206.5|24235.8|24215.8|24235.8|24215.8|24226.5|24206.5|14
1725373870000|2024-09-03 14:31:10|||||||||1
1725373880000|2024-09-03 14:31:20|24233.7|24213.7|24236.1|24216.1|24236.2|24216.2|24233.7|24213.7|2
1725373890000|2024-09-03 14:31:30|24236.5|24216.5|24236.5|24216.5|24236.5|24216.5|24236.5|24216.5|1
1725373900000|2024-09-03 14:31:40|24234.4|24214.4|24235.8|24215.8|24235.8|24215.8|24233.6|24213.6|3
1725373910000|2024-09-03 14:31:50|24233.6|24213.6|24233.6|24213.6|24233.6|24213.6|24233.6|24213.6|2
1725373920000|2024-09-03 14:32:00|24238.3|24218.3|24248.3|24228.3|24257.9|24230.4|24238.3|24217.9|7
1725373930000|2024-09-03 14:32:10|24251.1|24231.1|24251.1|24231.1|24251.1|24231.1|24251.1|24231.1|1
1725373940000|2024-09-03 14:32:20|24250.8|24230.8|24258.3|24238.3|24258.3|24238.3|24250.8|24230.8|2
1725373950000|2024-09-03 14:32:30|24258.6|24238.6|24263.3|24243.3|24263.3|24243.3|24258.6|24238.6|4
1725373960000|2024-09-03 14:32:40|24266.1|24246.1|24273.3|24253.3|24273.3|24253.3|24266.1|24246.1|2
1725373970000|2024-09-03 14:32:50|24275.4|24255.4|24275.4|24255.4|24275.4|24255.4|24275.4|24255.4|2
1725373980000|2024-09-03 14:33:00|24273.3|24253.3|24280.8|24260.8|24280.8|24260.8|24273.3|24253.3|1
1725373990000|2024-09-03 14:33:10|24281.1|24261.1|24290.8|24270.8|24298.6|24270.8|24281.1|24258.3|15
1725374000000|2024-09-03 14:33:20|24288.6|24268.6|24285.4|24265.4|24288.6|24268.6|24285.4|24265.4|2
1725374010000|2024-09-03 14:33:30|24285|24265|24285.4|24265.4|24285.4|24265.4|24285|24265|1
1725374020000|2024-09-03 14:33:40|24281.1|24261.1|24285.4|24265.4|24285.4|24265.4|24280.4|24260.4|4
1725374030000|2024-09-03 14:33:50|24287.5|24267.5|24302.9|24282.9|24307.9|24282.9|24287.5|24267.5|13
1725374040000|2024-09-03 14:34:00|24300.4|24280.4|24298.3|24278.3|24302.5|24282.5|24298.3|24278.3|4
1725374050000|2024-09-03 14:34:10|24294|24274|24290.4|24270.4|24294|24274|24290.4|24270.4|3
1725374060000|2024-09-03 14:34:20|24292.5|24272.5|24292.5|24272.5|24294.6|24274.6|24292.5|24272.5|7
1725374070000|2024-09-03 14:34:30|24292.9|24272.9|24293.3|24273.3|24295.4|24275.4|24292.9|24272.9|3
1725374080000|2024-09-03 14:34:40|24290.8|24270.8|24288.6|24268.6|24290.8|24270.8|24288.6|24268.6|1
1725374090000|2024-09-03 14:34:50|24288.3|24268.3|24288.3|24268.3|24288.3|24268.3|24288.3|24268.3|0
1725374100000|2024-09-03 14:35:00|24283.6|24263.6|24277.5|24257.5|24285.4|24265.4|24270.8|24250.8|7
1725374110000|2024-09-03 14:35:10|24277.1|24257.1|24270.8|24250.8|24277.1|24257.1|24270.8|24250.8|2
1725374120000|2024-09-03 14:35:20|24270.4|24250.4|24263.3|24243.3|24270.4|24250.4|24263.3|24243.3|3
1725374130000|2024-09-03 14:35:30|24262.9|24242.9|24260.4|24240.4|24262.9|24242.9|24260.4|24240.4|1
1725374140000|2024-09-03 14:35:40|24258.3|24238.3|24258.3|24238.3|24258.3|24238.3|24258.3|24238.3|1
1725374150000|2024-09-03 14:35:50|24255.4|24235.4|24247.9|24227.9|24255.4|24235.4|24247.9|24227.9|2
1725374160000|2024-09-03 14:36:00|24245.8|24225.8|24250.4|24230.4|24250.4|24230.4|24245.8|24225.8|8
1725374180000|2024-09-03 14:36:20|24246.1|24226.1|24245.8|24225.8|24246.1|24226.1|24245.8|24225.8|2
1725374190000|2024-09-03 14:36:30|24245.4|24225.4|24235.4|24215.4|24245.4|24225.4|24235.4|24215.4|4
1725374200000|2024-09-03 14:36:40|24233.3|24213.3|24237.9|24217.9|24237.9|24217.9|24232.9|24212.9|4
1725374210000|2024-09-03 14:36:50|24233.3|24213.3|24233.3|24213.3|24233.3|24213.3|24233.3|24213.3|1
1725374220000|2024-09-03 14:37:00|24232.9|24212.9|24230.4|24210.4|24232.9|24212.9|24230.4|24210.4|0
1725374230000|2024-09-03 14:37:10|24232.9|24212.9|24237.9|24217.9|24237.9|24217.9|24232.9|24212.9|2
1725374240000|2024-09-03 14:37:20|24240|24220|24245.4|24225.4|24245.4|24225.4|24240|24220|2
1725374260000|2024-09-03 14:37:40|24250.4|24230.4|24257.5|24237.5|24257.5|24237.5|24250.4|24230.4|4
1725374280000|2024-09-03 14:38:00|24257.9|24237.9|24257.9|24237.9|24257.9|24237.9|24257.9|24237.9|2
1725374290000|2024-09-03 14:38:10|24257.5|24237.5|24255.4|24235.4|24257.5|24237.5|24255.4|24235.4|2
1725374310000|2024-09-03 14:38:30|24251.1|24231.1|24250.4|24230.4|24251.1|24231.1|24250.4|24230.4|2
1725374320000|2024-09-03 14:38:40|24245.4|24225.4|24241.1|24221.1|24245.4|24225.4|24241.1|24221.1|3
1725374330000|2024-09-03 14:38:50|24238.6|24218.6|24237.9|24217.9|24238.6|24218.6|24237.9|24217.9|0
1725374340000|2024-09-03 14:39:00|24235.8|24215.8|24230.8|24210.8|24235.8|24215.8|24230.8|24210.8|3
1725374350000|2024-09-03 14:39:10|||||||||4
1725374360000|2024-09-03 14:39:20|24232.9|24212.9|24233.3|24213.3|24233.3|24213.3|24232.9|24212.9|4
1725374370000|2024-09-03 14:39:30|24232.9|24212.9|24232.9|24212.9|24232.9|24212.9|24232.9|24212.9|1
1725374390000|2024-09-03 14:39:50|||||||||1
1725374400000|2024-09-03 14:40:00|24230.8|24210.8|24232.9|24212.9|24232.9|24212.9|24228.3|24208.3|3
1725374420000|2024-09-03 14:40:20|||||||||2
1725374430000|2024-09-03 14:40:30|24233.3|24213.3|24233.3|24213.3|24233.3|24213.3|24233.3|24213.3|0
1725374440000|2024-09-03 14:40:40|24237.9|24217.9|24240.4|24220.4|24240.4|24220.4|24237.9|24217.9|4
1725374450000|2024-09-03 14:40:50|24240.8|24220.8|24240.8|24220.8|24240.8|24220.8|24240.8|24220.8|1
1725374460000|2024-09-03 14:41:00|||||||||1
1725374470000|2024-09-03 14:41:10|||||||||5
1725374480000|2024-09-03 14:41:20|||||||||1
1725374500000|2024-09-03 14:41:40|24238.6|24218.6|24235.8|24215.8|24238.6|24218.6|24235.8|24215.8|5
1725374510000|2024-09-03 14:41:50|24235.4|24215.4|24232.9|24212.9|24235.4|24215.4|24232.9|24212.9|14
1725374520000|2024-09-03 14:42:00|24230.8|24210.8|24228.6|24208.6|24230.8|24210.8|24228.6|24208.6|3
1725374530000|2024-09-03 14:42:10|24228.3|24208.3|24225.8|24205.8|24228.3|24208.3|24225.4|24205.4|1
1725374540000|2024-09-03 14:42:20|24228.3|24208.3|24228.3|24208.3|24228.3|24208.3|24228.3|24208.3|4
1725374550000|2024-09-03 14:42:30|24225.4|24205.4|24222.9|24202.9|24225.4|24205.4|24222.9|24202.9|3
1725374560000|2024-09-03 14:42:40|24225.4|24205.4|24225.4|24205.4|24225.4|24205.4|24225.4|24205.4|14
1725374570000|2024-09-03 14:42:50|24223.3|24203.3|24222.9|24202.9|24223.3|24203.3|24222.9|24202.9|1
1725374580000|2024-09-03 14:43:00|24225.4|24205.4|24217.9|24197.9|24225.4|24205.4|24217.9|24197.9|3
1725374590000|2024-09-03 14:43:10|24218.6|24198.6|24222.5|24202.5|24222.5|24202.5|24218.6|24198.6|7
1725374600000|2024-09-03 14:43:20|24222.9|24202.9|24222.9|24202.9|24222.9|24202.9|24222.9|24202.9|2
1725374610000|2024-09-03 14:43:30|||||||||1
1725374620000|2024-09-03 14:43:40|24220.4|24200.4|24222.9|24202.9|24222.9|24202.9|24220.4|24200.4|0
1725374630000|2024-09-03 14:43:50|24218.6|24198.6|24209|24189|24218.6|24198.6|24209|24189|28
1725374640000|2024-09-03 14:44:00|24210|24190|24212.9|24192.9|24212.9|24192.9|24207.9|24187.9|46
1725374650000|2024-09-03 14:44:10|24217.5|24197.5|24215.8|24195.8|24217.9|24197.9|24215.8|24195.8|1
1725374660000|2024-09-03 14:44:20|24213.3|24193.3|24217.9|24197.9|24217.9|24197.9|24213.3|24193.3|2
1725374670000|2024-09-03 14:44:30|24215.4|24195.4|24213.3|24193.3|24215.4|24195.4|24213.3|24193.3|2
1725374680000|2024-09-03 14:44:40|||||||||1
1725374690000|2024-09-03 14:44:50|||||||||1
1725374700000|2024-09-03 14:45:00|24215.8|24195.8|24218.3|24198.3|24218.3|24198.3|24215.8|24195.8|4
1725374710000|2024-09-03 14:45:10|24220.4|24200.4|24220.8|24200.8|24220.8|24200.8|24220.4|24200.4|1
1725374720000|2024-09-03 14:45:20|24223.3|24203.3|24222.9|24202.9|24223.3|24203.3|24220.4|24200.4|2
1725374730000|2024-09-03 14:45:30|24217.9|24197.9|24215.8|24195.8|24217.9|24197.9|24215.8|24195.8|1
1725374740000|2024-09-03 14:45:40|24213.6|24193.6|24210.8|24190.8|24213.6|24193.6|24210.8|24190.8|2
1725374750000|2024-09-03 14:45:50|24208.6|24188.6|24208.3|24188.3|24208.6|24188.6|24208.3|24188.3|0
1725374760000|2024-09-03 14:46:00|||||||||1
1725374770000|2024-09-03 14:46:10|24206.1|24186.1|24203.3|24183.3|24206.1|24186.1|24201.1|24181.1|3
1725374780000|2024-09-03 14:46:20|24201.1|24181.1|24201.1|24181.1|24201.1|24181.1|24201.1|24181.1|1
1725374790000|2024-09-03 14:46:30|24200.8|24180.8|24198.6|24178.6|24200.8|24180.8|24198.6|24178.6|4
1725374800000|2024-09-03 14:46:40|24196.5|24176.5|24196.1|24176.1|24196.5|24176.5|24196.1|24176.1|11
1725374810000|2024-09-03 14:46:50|24196.5|24176.5|24211.1|24191.1|24211.1|24191.1|24196.5|24176.5|10
1725374820000|2024-09-03 14:47:00|24213.6|24193.6|24218.3|24198.3|24218.3|24198.3|24213.6|24193.6|1
1725374830000|2024-09-03 14:47:10|24222.9|24202.9|24222.9|24202.9|24222.9|24202.9|24220.4|24200.4|2
1725374840000|2024-09-03 14:47:20|||||||||1
1725374850000|2024-09-03 14:47:30|24225|24205|24222.9|24202.9|24225|24205|24222.9|24202.9|1
1725374870000|2024-09-03 14:47:50|24220.8|24200.8|24220.8|24200.8|24220.8|24200.8|24220.8|24200.8|2
1725374880000|2024-09-03 14:48:00|24229.6|24209.6|24227.9|24207.9|24230|24210|24227.9|24207.9|7
1725374890000|2024-09-03 14:48:10|24228.3|24208.3|24228.3|24208.3|24228.3|24208.3|24228.3|24208.3|2
1725374900000|2024-09-03 14:48:20|24228.2|24208.2|24228.2|24208.2|24228.2|24208.2|24228.2|24208.2|2
1725374920000|2024-09-03 14:48:40|||||||||1
1725374930000|2024-09-03 14:48:50|24226.1|24206.1|24228.2|24208.2|24228.2|24208.2|24226.1|24206.1|1
1725374940000|2024-09-03 14:49:00|24226.1|24206.1|24246.1|24226.1|24246.1|24226.1|24226.1|24203.6|2
1725374950000|2024-09-03 14:49:10|24258.2|24218.2|24251.1|24231.1|24258.2|24231.1|24246.1|24216.1|3
1725374960000|2024-09-03 14:49:20|24253.2|24233.2|24251.1|24231.1|24253.2|24233.2|24251.1|24231.1|0
1725374970000|2024-09-03 14:49:30|24254|24234|24258.2|24238.2|24258.2|24238.2|24254|24234|13
1725374980000|2024-09-03 14:49:40|24255.7|24235.7|24255.7|24235.7|24255.7|24235.7|24255.7|24235.7|1
1725375000000|2024-09-03 14:50:00|24255.4|24235.4|24246.1|24226.1|24255.4|24235.4|24245.7|24225.7|7
1725375010000|2024-09-03 14:50:10|||||||||1
1725375020000|2024-09-03 14:50:20|24239.4|24219.4|24236.9|24216.9|24239.4|24219.4|24236.9|24216.9|0
1725375030000|2024-09-03 14:50:30|24234.7|24214.7|24231.5|24211.5|24234.7|24214.7|24231.5|24211.5|2
1725375040000|2024-09-03 14:50:40|||||||||3
1725375050000|2024-09-03 14:50:50|||||||||1
1725375060000|2024-09-03 14:51:00|24229.4|24209.4|24229.4|24209.4|24229.4|24209.4|24229.4|24209.4|1
1725375070000|2024-09-03 14:51:10|24227.2|24207.2|24226.5|24206.5|24227.2|24207.2|24226.5|24206.5|0
1725375080000|2024-09-03 14:51:20|24224.4|24204.4|24224.4|24204.4|24224.4|24204.4|24224.4|24204.4|3
1725375090000|2024-09-03 14:51:30|24224|24204|24224|24204|24226.5|24206.5|24224|24204|2
1725375100000|2024-09-03 14:51:40|24223.6|24203.6|24223.6|24203.6|24223.6|24203.6|24223.6|24203.6|1
1725375110000|2024-09-03 14:51:50|24219.7|24199.7|24219.7|24199.7|24219.7|24199.7|24219.7|24199.7|6
1725375120000|2024-09-03 14:52:00|24219|24199|24221.1|24201.1|24221.1|24201.1|24216.5|24196.5|5
1725375130000|2024-09-03 14:52:10|24223.2|24203.2|24221.1|24201.1|24223.2|24203.2|24221.1|24201.1|2
1725375140000|2024-09-03 14:52:20|24219|24199|24211.1|24191.1|24219|24199|24211.1|24191.1|1
1725375160000|2024-09-03 14:52:40|24209|24189|24209|24189|24209|24189|24209|24189|2
1725375170000|2024-09-03 14:52:50|24208.2|24188.2|24204|24184|24208.2|24188.2|24204|24184|1
1725375190000|2024-09-03 14:53:10|24201.9|24181.9|24198.6|24178.6|24201.9|24181.9|24196.5|24176.5|11
1725375210000|2024-09-03 14:53:30|24198.2|24178.2|24196.1|24176.1|24198.2|24178.2|24196.1|24176.1|2
1725375220000|2024-09-03 14:53:40|24198.2|24178.2|24194|24174|24198.2|24178.2|24194|24174|4
1725375240000|2024-09-03 14:54:00|24198.2|24178.2|24196.1|24176.1|24198.2|24178.2|24196.1|24176.1|2
1725375250000|2024-09-03 14:54:10|||||||||1
1725375270000|2024-09-03 14:54:30|24196.5|24176.5|24203.6|24183.6|24203.6|24183.6|24196.5|24176.5|4
1725375280000|2024-09-03 14:54:40|24201.5|24181.5|24213.6|24193.6|24215.7|24195.7|24201.5|24181.5|10
1725375290000|2024-09-03 14:54:50|24215.7|24195.7|24221.1|24201.1|24221.1|24201.1|24215.7|24195.7|5
1725375300000|2024-09-03 14:55:00|24220.7|24200.7|24220.7|24200.7|24222.9|24202.9|24220.7|24200.7|1
1725375310000|2024-09-03 14:55:10|24222.9|24202.9|24222.9|24202.9|24222.9|24202.9|24220.7|24200.7|0
1725375320000|2024-09-03 14:55:20|24220.7|24200.7|24220.7|24200.7|24220.7|24200.7|24220.7|24200.7|2
1725375330000|2024-09-03 14:55:30|24218.6|24198.6|24220.7|24200.7|24220.7|24200.7|24218.6|24198.6|2
1725375340000|2024-09-03 14:55:40|24218.6|24198.6|24218.6|24198.6|24218.6|24198.6|24218.6|24198.6|1
1725375350000|2024-09-03 14:55:50|24220.4|24200.4|24218.2|24198.2|24220.4|24200.4|24218.2|24198.2|3
1725375360000|2024-09-03 14:56:00|24220.4|24200.4|24220.4|24200.4|24220.4|24200.4|24220.4|24200.4|3
1725375370000|2024-09-03 14:56:10|24218.2|24198.2|24220.4|24200.4|24220.4|24200.4|24218.2|24198.2|2
1725375380000|2024-09-03 14:56:20|24220.7|24200.7|24220.7|24200.7|24220.7|24200.7|24220.7|24200.7|4
1725375400000|2024-09-03 14:56:40|24221.1|24201.1|24223.2|24203.2|24223.2|24203.2|24221.1|24201.1|13
1725375410000|2024-09-03 14:56:50|24225.4|24205.4|24225.7|24205.7|24225.7|24205.7|24225.4|24205.4|2
1725375420000|2024-09-03 14:57:00|24228.2|24208.2|24235.7|24215.7|24237.1|24217.1|24228.2|24208.2|7
1725375430000|2024-09-03 14:57:10|24235.4|24215.4|24233.2|24213.2|24235.4|24215.4|24233.2|24213.2|1
1725375440000|2024-09-03 14:57:20|24238.2|24218.2|24242.9|24222.9|24242.9|24222.9|24238.2|24218.2|15
1725375450000|2024-09-03 14:57:30|24245.4|24225.4|24245.4|24225.4|24245.4|24225.4|24245.4|24225.4|3
1725375460000|2024-09-03 14:57:40|24245.7|24225.7|24246.1|24226.1|24247.9|24227.9|24245.7|24225.7|1
1725375470000|2024-09-03 14:57:50|24250.7|24230.7|24256.1|24236.1|24256.1|24236.1|24250.7|24230.7|8
1725375480000|2024-09-03 14:58:00|24260.4|24240.4|24265.7|24245.7|24265.7|24245.7|24260.4|24240.4|2
1725375490000|2024-09-03 14:58:10|24263.6|24243.6|24263.6|24243.6|24263.6|24243.6|24263.6|24243.6|1
1725375500000|2024-09-03 14:58:20|24261.1|24241.1|24261.1|24241.1|24261.1|24241.1|24261.1|24241.1|2
1725375510000|2024-09-03 14:58:30|24265.4|24245.4|24271.1|24251.1|24271.1|24251.1|24265.4|24245.4|5
1725375520000|2024-09-03 14:58:40|||||||||1
1725375530000|2024-09-03 14:58:50|24270.7|24250.7|24268.6|24248.6|24270.7|24250.7|24268.6|24248.6|1
1725375540000|2024-09-03 14:59:00|24266.1|24246.1|24263.6|24243.6|24266.1|24246.1|24263.6|24243.6|2
1725375550000|2024-09-03 14:59:10|24261.1|24241.1|24258.6|24238.6|24261.1|24241.1|24258.6|24238.6|0
1725375560000|2024-09-03 14:59:20|24256.5|24236.5|24253.6|24233.6|24258.6|24238.6|24253.6|24233.6|3
1725375570000|2024-09-03 14:59:30|||||||||5
1725375590000|2024-09-03 14:59:50|24256.1|24236.1|24253.6|24233.6|24256.1|24236.1|24253.6|24233.6|3
1725375600000|2024-09-03 15:00:00|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|1
1725375610000|2024-09-03 15:00:10|24246.5|24226.5|24239.4|24219.4|24246.5|24226.5|24239.4|24219.4|6
1725375620000|2024-09-03 15:00:20|24238.6|24218.6|24236.5|24216.5|24238.6|24218.6|24236.1|24216.1|2
1725375630000|2024-09-03 15:00:30|24234|24214|24236.1|24216.1|24236.1|24216.1|24234|24214|4
1725375640000|2024-09-03 15:00:40|24234|24214|24233.6|24213.6|24234|24214|24233.6|24213.6|2
1725375650000|2024-09-03 15:00:50|24236.1|24216.1|24238.6|24218.6|24238.6|24218.6|24236.1|24216.1|2
1725375660000|2024-09-03 15:01:00|24241.5|24221.5|24243.6|24223.6|24243.6|24223.6|24241.5|24221.5|0
1725375670000|2024-09-03 15:01:10|24245.7|24225.7|24246.1|24226.1|24246.1|24226.1|24245.7|24225.7|1
1725375680000|2024-09-03 15:01:20|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|0
1725375690000|2024-09-03 15:01:30|24246.5|24226.5|24239|24219|24246.5|24226.5|24239|24219|1
1725375700000|2024-09-03 15:01:40|||||||||1
1725375710000|2024-09-03 15:01:50|24236.9|24216.9|24236.5|24216.5|24236.9|24216.9|24236.5|24216.5|1
1725375720000|2024-09-03 15:02:00|24244.4|24204.4|24234|24214|24244.4|24216.1|24231.5|24204.4|4
1725375730000|2024-09-03 15:02:10|24236.1|24216.1|24239|24219|24241.5|24221.5|24236.1|24216.1|3
1725375740000|2024-09-03 15:02:20|24236.9|24216.9|24236.5|24216.5|24236.9|24216.9|24236.5|24216.5|0
1725375750000|2024-09-03 15:02:30|24231.5|24211.5|24231.5|24211.5|24231.5|24211.5|24231.5|24211.5|2
1725375770000|2024-09-03 15:02:50|||||||||1
1725375780000|2024-09-03 15:03:00|24229.4|24209.4|24229|24209|24229.4|24209.4|24229|24209|5
1725375790000|2024-09-03 15:03:10|||||||||1
1725375800000|2024-09-03 15:03:20|||||||||1
1725375810000|2024-09-03 15:03:30|24231.5|24211.5|24238.2|24218.2|24238.2|24218.2|24231.5|24211.5|7
1725375820000|2024-09-03 15:03:40|24238.6|24218.6|24238.2|24218.2|24238.6|24218.6|24238.2|24218.2|0
1725375830000|2024-09-03 15:03:50|24234|24214|24234|24214|24234|24214|24234|24214|1
1725375840000|2024-09-03 15:04:00|24231.5|24211.5|24231.5|24211.5|24231.5|24211.5|24231.5|24211.5|0
1725375850000|2024-09-03 15:04:10|24231.1|24211.1|24231.1|24211.1|24231.1|24211.1|24231.1|24211.1|1
1725375860000|2024-09-03 15:04:20|||||||||1
1725375870000|2024-09-03 15:04:30|||||||||7
1725375880000|2024-09-03 15:04:40|||||||||3
1725375890000|2024-09-03 15:04:50|||||||||1
1725375900000|2024-09-03 15:05:00|||||||||2
1725375910000|2024-09-03 15:05:10|||||||||1
1725375920000|2024-09-03 15:05:20|||||||||1
1725375930000|2024-09-03 15:05:30|24229|24209|24229|24209|24229|24209|24229|24209|2
1725375940000|2024-09-03 15:05:40|24226.1|24206.1|24211.5|24191.5|24226.1|24206.1|24211.5|24191.5|9
1725375950000|2024-09-03 15:05:50|24209|24189|24201.5|24181.5|24209|24189|24201.5|24181.5|0
1725375960000|2024-09-03 15:06:00|24199.3|24179.3|24194.7|24174.7|24199.3|24179.3|24194.7|24174.7|3
1725375970000|2024-09-03 15:06:10|||||||||1
1725375990000|2024-09-03 15:06:30|||||||||2
1725376010000|2024-09-03 15:06:50|24196.8|24176.8|24196.1|24176.1|24196.8|24176.8|24196.1|24176.1|12
1725376020000|2024-09-03 15:07:00|||||||||5
1725376040000|2024-09-03 15:07:20|||||||||1
1725376050000|2024-09-03 15:07:30|||||||||1
1725376060000|2024-09-03 15:07:40|||||||||1
1725376070000|2024-09-03 15:07:50|24194|24174|24173.2|24153.2|24194|24174|24171.1|24151.1|12
1725376080000|2024-09-03 15:08:00|24171.1|24151.1|24176.1|24156.1|24176.1|24156.1|24171.1|24151.1|1
1725376090000|2024-09-03 15:08:10|24178.2|24158.2|24178.6|24158.6|24178.6|24158.6|24174|24154|3
1725376100000|2024-09-03 15:08:20|24180.7|24160.7|24178.6|24158.6|24183.2|24163.2|24178.6|24158.6|4
1725376110000|2024-09-03 15:08:30|||||||||2
1725376120000|2024-09-03 15:08:40|24179|24159|24181.5|24161.5|24181.5|24161.5|24179|24159|4
1725376130000|2024-09-03 15:08:50|24181.8|24161.8|24181.8|24161.8|24181.8|24161.8|24181.8|24161.8|0
1725376140000|2024-09-03 15:09:00|24184|24164|24181.8|24161.8|24184|24164|24181.8|24161.8|3
1725376150000|2024-09-03 15:09:10|24181.5|24161.5|24178.6|24158.6|24181.5|24161.5|24178.6|24158.6|6
1725376160000|2024-09-03 15:09:20|24176.1|24156.1|24176.1|24156.1|24176.1|24156.1|24176.1|24156.1|5
1725376170000|2024-09-03 15:09:30|24174|24154|24173.6|24153.6|24174|24154|24173.6|24153.6|1
1725376180000|2024-09-03 15:09:40|24173.2|24153.2|24173.2|24153.2|24173.2|24153.2|24173.2|24153.2|3
1725376190000|2024-09-03 15:09:50|24174|24154|24174|24154|24174|24154|24174|24154|0
1725376200000|2024-09-03 15:10:00|24176.1|24156.1|24185.7|24165.7|24185.7|24165.7|24176.1|24156.1|8
1725376210000|2024-09-03 15:10:10|24187.8|24167.8|24190.7|24170.7|24190.7|24170.7|24187.8|24167.8|0
1725376220000|2024-09-03 15:10:20|24188.6|24168.6|24188.2|24168.2|24188.6|24168.6|24188.2|24168.2|3
1725376230000|2024-09-03 15:10:30|24185.7|24165.7|24183.2|24163.2|24185.7|24165.7|24183.2|24163.2|3
1725376240000|2024-09-03 15:10:40|24181.1|24161.1|24178.6|24158.6|24181.1|24161.1|24178.6|24158.6|0
1725376250000|2024-09-03 15:10:50|24180.7|24160.7|24181.1|24161.1|24181.1|24161.1|24180.7|24160.7|4
1725376260000|2024-09-03 15:11:00|||||||||2
1725376270000|2024-09-03 15:11:10|24176.8|24156.8|24174|24154|24176.8|24156.8|24174|24154|6
1725376280000|2024-09-03 15:11:20|24172.5|24152.5|24161.1|24141.1|24172.5|24152.5|24161.1|24141.1|14
1725376290000|2024-09-03 15:11:30|24159|24139|24156.8|24136.8|24159|24139|24156.8|24136.8|2
1725376300000|2024-09-03 15:11:40|24154.3|24134.3|24156.8|24136.8|24156.8|24136.8|24154.3|24134.3|11
1725376310000|2024-09-03 15:11:50|24159|24139|24156.5|24136.5|24159|24139|24156.5|24136.5|3
1725376330000|2024-09-03 15:12:10|||||||||1
1725376340000|2024-09-03 15:12:20|24158.6|24138.6|24161.5|24141.5|24161.5|24141.5|24158.6|24138.6|7
1725376350000|2024-09-03 15:12:30|24163.6|24143.6|24164|24144|24164|24144|24163.6|24143.6|2
1725376360000|2024-09-03 15:12:40|||||||||2
1725376370000|2024-09-03 15:12:50|24161.5|24141.5|24164|24144|24164|24144|24161.5|24141.5|3
1725376380000|2024-09-03 15:13:00|24161.8|24141.8|24180.7|24160.7|24180.7|24160.7|24161.8|24141.8|5
1725376390000|2024-09-03 15:13:10|24181.1|24161.1|24183.6|24163.6|24183.6|24163.6|24181.1|24161.1|4
1725376410000|2024-09-03 15:13:30|24181.5|24161.5|24183.6|24163.6|24183.6|24163.6|24181.5|24161.5|1
1725376420000|2024-09-03 15:13:40|||||||||1
1725376440000|2024-09-03 15:14:00|24178.6|24158.6|24178.6|24158.6|24178.6|24158.6|24178.6|24158.6|3
1725376450000|2024-09-03 15:14:10|24176.1|24156.1|24178.6|24158.6|24178.6|24158.6|24176.1|24156.1|3
1725376460000|2024-09-03 15:14:20|||||||||1
1725376470000|2024-09-03 15:14:30|24176.1|24156.1|24178.6|24158.6|24178.6|24158.6|24176.1|24156.1|5
1725376490000|2024-09-03 15:14:50|24176.5|24156.5|24180.3|24160.3|24180.3|24160.3|24176.1|24156.1|2
1725376500000|2024-09-03 15:15:00|24180.7|24160.7|24176.1|24156.1|24180.7|24160.7|24176.1|24156.1|2
1725376510000|2024-09-03 15:15:10|24180.3|24160.3|24185.3|24165.3|24185.3|24165.3|24180.3|24160.3|9
1725376520000|2024-09-03 15:15:20|||||||||5
1725376530000|2024-09-03 15:15:30|24186.1|24166.1|24176.1|24156.1|24188.2|24168.2|24176.1|24156.1|12
1725376540000|2024-09-03 15:15:40|24173.6|24153.6|24161.5|24141.5|24173.6|24153.6|24161.5|24141.5|5
1725376550000|2024-09-03 15:15:50|24164|24144|24159|24139|24164|24144|24158.6|24138.6|12
1725376560000|2024-09-03 15:16:00|24156.5|24136.5|24161.1|24141.1|24161.1|24141.1|24156.5|24136.5|1
1725376570000|2024-09-03 15:16:10|24159|24139|24161.5|24141.5|24161.5|24141.5|24156.5|24136.5|1
1725376580000|2024-09-03 15:16:20|24161.1|24141.1|24161.1|24141.1|24163.6|24143.6|24161.1|24141.1|1
1725376590000|2024-09-03 15:16:30|24158.6|24138.6|24159|24139|24161.1|24141.1|24158.6|24138.6|0
1725376600000|2024-09-03 15:16:40|24158.6|24138.6|24158.6|24138.6|24158.6|24138.6|24158.6|24138.6|1
1725376620000|2024-09-03 15:17:00|24154|24134|24141.1|24121.1|24154|24134|24138.6|24118.6|65
1725376630000|2024-09-03 15:17:10|24136.5|24116.5|24134|24114|24136.5|24116.5|24134|24114|7
1725376640000|2024-09-03 15:17:20|24131.8|24111.8|24131.5|24111.5|24131.8|24111.8|24131.5|24111.5|5
1725376650000|2024-09-03 15:17:30|24131.1|24111.1|24126.8|24106.8|24131.1|24111.1|24126.8|24106.8|3
1725376660000|2024-09-03 15:17:40|24129|24109|24126.8|24106.8|24129|24109|24126.8|24106.8|1
1725376670000|2024-09-03 15:17:50|24129|24109|24126.8|24106.8|24129|24109|24126.8|24106.8|2
1725376680000|2024-09-03 15:18:00|24131.1|24111.1|24135.7|24115.7|24135.7|24115.7|24131.1|24111.1|16
1725376690000|2024-09-03 15:18:10|24136.5|24116.5|24141.1|24121.1|24141.1|24121.1|24136.5|24116.5|1
1725376700000|2024-09-03 15:18:20|24140.7|24120.7|24138.6|24118.6|24140.7|24120.7|24138.6|24118.6|3
1725376710000|2024-09-03 15:18:30|24136.5|24116.5|24136.1|24116.1|24136.5|24116.5|24136.1|24116.1|2
1725376720000|2024-09-03 15:18:40|24134|24114|24131.5|24111.5|24134|24114|24131.5|24111.5|3
1725376730000|2024-09-03 15:18:50|24129.3|24109.3|24129|24109|24129.3|24109.3|24129|24109|3
1725376740000|2024-09-03 15:19:00|||||||||3
1725376760000|2024-09-03 15:19:20|24126.8|24106.8|24129|24109|24129|24109|24126.5|24106.5|2
1725376770000|2024-09-03 15:19:30|24133.2|24113.2|24133.2|24113.2|24133.2|24113.2|24133.2|24113.2|13
1725376780000|2024-09-03 15:19:40|24134|24114|24134|24114|24134|24114|24134|24114|2
1725376790000|2024-09-03 15:19:50|||||||||1
1725376800000|2024-09-03 15:20:00|24136.1|24116.1|24143.2|24123.2|24143.2|24123.2|24136.1|24116.1|9
1725376810000|2024-09-03 15:20:10|||||||||5
1725376820000|2024-09-03 15:20:20|24141.1|24121.1|24138.6|24118.6|24141.1|24121.1|24138.6|24118.6|1
1725376830000|2024-09-03 15:20:30|24136.5|24116.5|24136.1|24116.1|24136.5|24116.5|24136.1|24116.1|0
1725376840000|2024-09-03 15:20:40|24143.6|24103.6|24135.7|24115.7|24143.6|24115.7|24135.7|24103.6|1
1725376860000|2024-09-03 15:21:00|24133.2|24113.2|24129|24109|24133.2|24113.2|24129|24109|2
1725376870000|2024-09-03 15:21:10|24131.5|24111.5|24146.1|24126.1|24146.1|24126.1|24131.5|24111.5|18
1725376880000|2024-09-03 15:21:20|24148.2|24128.2|24163.6|24143.6|24165.7|24145.7|24148.2|24128.2|3
1725376890000|2024-09-03 15:21:30|24175.7|24155.7|24176.8|24156.8|24181.1|24161.1|24173.6|24153.6|9
1725376900000|2024-09-03 15:21:40|24178.6|24158.6|24178.6|24158.6|24181.1|24161.1|24178.6|24158.6|1
1725376910000|2024-09-03 15:21:50|24181.1|24161.1|24191.1|24171.1|24191.1|24171.1|24181.1|24161.1|10
1725376920000|2024-09-03 15:22:00|24191.5|24171.5|24201.1|24181.1|24201.1|24181.1|24191.5|24171.5|2
1725376930000|2024-09-03 15:22:10|24196.8|24176.8|24194|24174|24196.8|24176.8|24194|24174|7
1725376940000|2024-09-03 15:22:20|24189.7|24169.7|24189.3|24169.3|24189.7|24169.7|24189.3|24169.3|2
1725376950000|2024-09-03 15:22:30|||||||||1
1725376960000|2024-09-03 15:22:40|24187.2|24167.2|24191.1|24171.1|24191.1|24171.1|24186.5|24166.5|2
1725376970000|2024-09-03 15:22:50|24188.6|24168.6|24186.1|24166.1|24188.6|24168.6|24186.1|24166.1|5
1725376980000|2024-09-03 15:23:00|||||||||2
1725376990000|2024-09-03 15:23:10|||||||||1
1725377000000|2024-09-03 15:23:20|24181.4|24161.4|24178.9|24158.9|24181.4|24161.4|24178.9|24158.9|5
1725377010000|2024-09-03 15:23:30|24178.6|24158.6|24178.6|24158.6|24178.6|24158.6|24178.6|24158.6|2
1725377020000|2024-09-03 15:23:40|24176.1|24156.1|24176.1|24156.1|24176.1|24156.1|24176.1|24156.1|5
1725377030000|2024-09-03 15:23:50|||||||||1
1725377040000|2024-09-03 15:24:00|||||||||2
1725377050000|2024-09-03 15:24:10|24175.7|24155.7|24173.9|24153.9|24176.1|24156.1|24171.4|24151.4|11
1725377060000|2024-09-03 15:24:20|24173.6|24153.6|24171.1|24151.1|24173.6|24153.6|24171.1|24151.1|3
1725377070000|2024-09-03 15:24:30|||||||||1
1725377080000|2024-09-03 15:24:40|24168.9|24148.9|24161.8|24141.8|24168.9|24148.9|24161.8|24141.8|17
1725377090000|2024-09-03 15:24:50|24158.9|24138.9|24158.9|24138.9|24158.9|24138.9|24158.9|24138.9|0
1725377100000|2024-09-03 15:25:00|24158.6|24138.6|24163.2|24143.2|24163.2|24143.2|24158.6|24138.6|8
1725377110000|2024-09-03 15:25:10|24170.7|24150.7|24178.9|24158.9|24178.9|24158.9|24170.7|24150.7|5
1725377120000|2024-09-03 15:25:20|24178.6|24158.6|24178.6|24158.6|24178.6|24158.6|24178.6|24158.6|0
1725377130000|2024-09-03 15:25:30|24176.1|24156.1|24176.1|24156.1|24176.1|24156.1|24176.1|24156.1|1
1725377140000|2024-09-03 15:25:40|||||||||3
1725377150000|2024-09-03 15:25:50|||||||||1
1725377160000|2024-09-03 15:26:00|24173.6|24153.6|24173.6|24153.6|24173.6|24153.6|24173.6|24153.6|3
1725377170000|2024-09-03 15:26:10|||||||||2
1725377180000|2024-09-03 15:26:20|24171.4|24151.4|24171.4|24151.4|24171.4|24151.4|24171.4|24151.4|6
1725377190000|2024-09-03 15:26:30|24169.3|24149.3|24166.1|24146.1|24169.3|24149.3|24166.1|24146.1|9
1725377210000|2024-09-03 15:26:50|||||||||1
1725377220000|2024-09-03 15:27:00|24163.6|24143.6|24168.6|24148.6|24168.6|24148.6|24163.6|24143.6|12
1725377230000|2024-09-03 15:27:10|24173.6|24153.6|24173.6|24153.6|24173.6|24153.6|24173.6|24153.6|0
1725377240000|2024-09-03 15:27:20|24175.7|24155.7|24198.6|24178.6|24201.1|24181.1|24175.7|24155.7|111
1725377250000|2024-09-03 15:27:30|24196.4|24176.4|24198.6|24178.6|24198.6|24178.6|24196.4|24176.4|1
1725377260000|2024-09-03 15:27:40|24196.1|24176.1|24196.1|24176.1|24196.1|24176.1|24196.1|24176.1|2
1725377270000|2024-09-03 15:27:50|24193.6|24173.6|24193.6|24173.6|24193.6|24173.6|24193.6|24173.6|12
1725377280000|2024-09-03 15:28:00|24191.4|24171.4|24193.6|24173.6|24193.6|24173.6|24191.1|24171.1|7
1725377290000|2024-09-03 15:28:10|24195.7|24175.7|24195.3|24175.3|24195.7|24175.7|24193.6|24173.6|3
1725377300000|2024-09-03 15:28:20|24193.2|24173.2|24198.2|24178.2|24198.2|24178.2|24193.2|24173.2|4
1725377310000|2024-09-03 15:28:30|24200.3|24180.3|24214.9|24194.9|24214.9|24194.9|24200.3|24180.3|8
1725377320000|2024-09-03 15:28:40|24212.4|24192.4|24215.3|24195.3|24215.3|24195.3|24212.4|24192.4|1
1725377330000|2024-09-03 15:28:50|||||||||1
1725377340000|2024-09-03 15:29:00|24212.8|24192.8|24213.2|24193.2|24213.2|24193.2|24205.7|24185.7|12
1725377350000|2024-09-03 15:29:10|24213.6|24193.6|24215.3|24195.3|24215.3|24195.3|24213.2|24193.2|7
1725377360000|2024-09-03 15:29:20|24217.8|24197.8|24229.9|24209.9|24229.9|24209.9|24217.8|24197.8|5
1725377370000|2024-09-03 15:29:30|24227.8|24207.8|24227.8|24207.8|24227.8|24207.8|24227.8|24207.8|1
1725377380000|2024-09-03 15:29:40|24227.4|24207.4|24207.8|24187.8|24227.4|24207.4|24206.4|24186.4|52
1725377390000|2024-09-03 15:29:50|24207.4|24187.4|24192.8|24172.8|24207.4|24187.4|24192.8|24172.8|22
1725377400000|2024-09-03 15:30:00|24193.2|24173.2|24188.2|24168.2|24193.2|24173.2|24186.1|24166.1|9
1725377410000|2024-09-03 15:30:10|24188.6|24168.6|24186.1|24166.1|24188.6|24168.6|24183.6|24163.6|2
1725377420000|2024-09-03 15:30:20|||||||||2
1725377430000|2024-09-03 15:30:30|||||||||1
1725377450000|2024-09-03 15:30:50|||||||||2
1725377470000|2024-09-03 15:31:10|24183.9|24163.9|24171.1|24151.1|24183.9|24163.9|24171.1|24151.1|8
1725377480000|2024-09-03 15:31:20|||||||||1
1725377490000|2024-09-03 15:31:30|24168.9|24148.9|24168.2|24148.2|24168.9|24148.9|24168.2|24148.2|3
1725377500000|2024-09-03 15:31:40|24166.1|24146.1|24156.8|24136.8|24166.1|24146.1|24156.8|24136.8|6
1725377510000|2024-09-03 15:31:50|||||||||1
1725377520000|2024-09-03 15:32:00|24158.9|24138.9|24166.1|24146.1|24166.1|24146.1|24158.9|24138.9|8
1725377530000|2024-09-03 15:32:10|24161.8|24141.8|24158.9|24138.9|24161.8|24141.8|24158.9|24138.9|4
1725377540000|2024-09-03 15:32:20|24156.8|24136.8|24156.8|24136.8|24156.8|24136.8|24156.8|24136.8|6
1725377550000|2024-09-03 15:32:30|24154.7|24134.7|24153.9|24133.9|24154.7|24134.7|24153.9|24133.9|1
1725377560000|2024-09-03 15:32:40|24151.8|24131.8|24141.1|24121.1|24151.8|24131.8|24141.1|24121.1|17
1725377570000|2024-09-03 15:32:50|24138.6|24118.6|24128.9|24108.9|24138.6|24118.6|24128.9|24108.9|18
1725377580000|2024-09-03 15:33:00|24126.4|24106.4|24126.4|24106.4|24126.4|24106.4|24126.4|24106.4|2
1725377590000|2024-09-03 15:33:10|24112.9|24092.9|24116.1|24096.1|24116.1|24096.1|24103.9|24083.9|29
1725377610000|2024-09-03 15:33:30|24121.1|24101.1|24121.1|24101.1|24121.1|24101.1|24118.9|24098.9|3
1725377630000|2024-09-03 15:33:50|24118.9|24098.9|24106.4|24086.4|24118.9|24098.9|24106.4|24086.4|11
1725377640000|2024-09-03 15:34:00|24108.6|24088.6|24116.1|24096.1|24116.4|24096.4|24108.6|24088.6|6
1725377660000|2024-09-03 15:34:20|24113.9|24093.9|24113.9|24093.9|24113.9|24093.9|24111.8|24091.8|3
1725377670000|2024-09-03 15:34:30|24116.1|24096.1|24118.6|24098.6|24118.6|24098.6|24116.1|24096.1|9
1725377680000|2024-09-03 15:34:40|||||||||1
1725377690000|2024-09-03 15:34:50|24116.4|24096.4|24111.4|24091.4|24116.4|24096.4|24111.4|24091.4|3
1725377700000|2024-09-03 15:35:00|24113.6|24093.6|24117.2|24097.2|24117.2|24097.2|24113.6|24093.6|45
1725377710000|2024-09-03 15:35:10|24118.9|24098.9|24118.9|24098.9|24118.9|24098.9|24118.9|24098.9|1
1725377720000|2024-09-03 15:35:20|24116.8|24096.8|24118.9|24098.9|24118.9|24098.9|24116.8|24096.8|5
1725377740000|2024-09-03 15:35:40|24121.1|24101.1|24121.1|24101.1|24121.1|24101.1|24121.1|24101.1|3
1725377750000|2024-09-03 15:35:50|24118.9|24098.9|24121.1|24101.1|24121.1|24101.1|24118.9|24098.9|4
1725377760000|2024-09-03 15:36:00|24121.4|24101.4|24116.1|24096.1|24123.6|24103.6|24116.1|24096.1|5
1725377770000|2024-09-03 15:36:10|24113.6|24093.6|24108.9|24088.9|24113.6|24093.6|24108.9|24088.9|1
1725377780000|2024-09-03 15:36:20|24108.6|24088.6|24108.9|24088.9|24108.9|24088.9|24108.6|24088.6|2
1725377790000|2024-09-03 15:36:30|24106.1|24086.1|24108.2|24088.2|24108.9|24088.9|24106.1|24086.1|1
1725377800000|2024-09-03 15:36:40|24106.4|24086.4|24103.9|24083.9|24106.4|24086.4|24103.9|24083.9|2
1725377810000|2024-09-03 15:36:50|24106.1|24086.1|24106.4|24086.4|24106.4|24086.4|24106.1|24086.1|2
1725377820000|2024-09-03 15:37:00|24108.9|24088.9|24106.1|24086.1|24108.9|24088.9|24106.1|24086.1|2
1725377830000|2024-09-03 15:37:10|||||||||1
1725377850000|2024-09-03 15:37:30|||||||||2
1725377860000|2024-09-03 15:37:40|||||||||6
1725377870000|2024-09-03 15:37:50|24111.1|24091.1|24111.1|24091.1|24111.1|24091.1|24111.1|24091.1|2
1725377880000|2024-09-03 15:38:00|24116.1|24096.1|24113.9|24093.9|24116.1|24096.1|24113.9|24093.9|2
1725377890000|2024-09-03 15:38:10|24118.2|24098.2|24118.6|24098.6|24118.6|24098.6|24118.2|24098.2|1
1725377900000|2024-09-03 15:38:20|24113.9|24093.9|24111.4|24091.4|24113.9|24093.9|24111.4|24091.4|3
1725377910000|2024-09-03 15:38:30|24108.9|24088.9|24106.4|24086.4|24108.9|24088.9|24106.4|24086.4|1
1725377930000|2024-09-03 15:38:50|24108.9|24088.9|24111.1|24091.1|24111.1|24091.1|24108.6|24088.6|3
1725377940000|2024-09-03 15:39:00|24111.4|24091.4|24123.9|24103.9|24126.1|24106.1|24111.4|24091.4|10
1725377950000|2024-09-03 15:39:10|24126.1|24106.1|24121.1|24101.1|24126.1|24106.1|24118.9|24098.9|5
1725377960000|2024-09-03 15:39:20|24118.9|24098.9|24116.1|24096.1|24121.1|24101.1|24113.9|24093.9|4
1725377970000|2024-09-03 15:39:30|24116|24096|24116|24096|24116|24096|24116|24096|0
1725377980000|2024-09-03 15:39:40|24113.9|24093.9|24118.9|24098.9|24118.9|24098.9|24113.9|24093.9|5
1725377990000|2024-09-03 15:39:50|24118.5|24098.5|24121|24101|24121|24101|24118.5|24098.5|1
1725378000000|2024-09-03 15:40:00|24123.2|24103.2|24125.7|24105.7|24125.7|24105.7|24123.2|24103.2|7
1725378010000|2024-09-03 15:40:10|24126|24106|24130.7|24110.7|24130.7|24110.7|24123.5|24103.5|3
1725378020000|2024-09-03 15:40:20|24131|24111|24123.5|24103.5|24131|24111|24123.5|24103.5|6
1725378030000|2024-09-03 15:40:30|24119.3|24099.3|24118.5|24098.5|24119.3|24099.3|24118.5|24098.5|1
1725378040000|2024-09-03 15:40:40|||||||||4
1725378050000|2024-09-03 15:40:50|24121|24101|24126|24106|24126|24106|24121|24101|9
1725378060000|2024-09-03 15:41:00|||||||||2
1725378070000|2024-09-03 15:41:10|||||||||1
1725378080000|2024-09-03 15:41:20|24123.9|24103.9|24123.9|24103.9|24123.9|24103.9|24123.9|24103.9|4
1725378090000|2024-09-03 15:41:30|24124.3|24104.3|24126.4|24106.4|24126.4|24106.4|24124.3|24104.3|3
1725378110000|2024-09-03 15:41:50|24128.5|24108.5|24128.5|24108.5|24128.5|24108.5|24128.5|24108.5|8
1725378120000|2024-09-03 15:42:00|24131|24111|24131|24111|24131|24111|24131|24111|3
1725378130000|2024-09-03 15:42:10|24133.2|24113.2|24137.8|24117.8|24137.8|24117.8|24133.2|24113.2|4
1725378140000|2024-09-03 15:42:20|24135.7|24115.7|24137.8|24117.8|24137.8|24117.8|24135.7|24115.7|1
1725378150000|2024-09-03 15:42:30|24140.3|24120.3|24160.9|24140.9|24164.5|24140.9|24140.3|24120.3|8
1725378160000|2024-09-03 15:42:40|24163.2|24143.2|24163.2|24143.2|24163.2|24143.2|24163.2|24143.2|0
1725378170000|2024-09-03 15:42:50|24161|24141|24154.3|24134.3|24161|24141|24154.3|24134.3|6
1725378190000|2024-09-03 15:43:10|24153.9|24133.9|24153.5|24113.5|24153.9|24133.9|24145.7|24113.5|3
1725378200000|2024-09-03 15:43:20|24153.2|24113.2|24153.5|24133.5|24153.5|24133.5|24145.7|24113.2|4
1725378210000|2024-09-03 15:43:30|24155.7|24135.7|24146|24126|24155.7|24135.7|24146|24126|3
1725378220000|2024-09-03 15:43:40|||||||||1
1725378230000|2024-09-03 15:43:50|24148.5|24128.5|24148.5|24128.5|24148.5|24128.5|24148.5|24128.5|2
1725378240000|2024-09-03 15:44:00|24146.4|24126.4|24146|24126|24146.4|24126.4|24146|24126|5
1725378250000|2024-09-03 15:44:10|24143.5|24123.5|24143.5|24123.5|24143.5|24123.5|24143.5|24123.5|3
1725378260000|2024-09-03 15:44:20|24141|24121|24141|24121|24141|24121|24141|24121|3
1725378270000|2024-09-03 15:44:30|24143.2|24123.2|24145.7|24125.7|24145.7|24125.7|24141|24121|4
1725378280000|2024-09-03 15:44:40|24150.7|24130.7|24151|24131|24151|24131|24150.7|24130.7|1
1725378290000|2024-09-03 15:44:50|||||||||1
1725378300000|2024-09-03 15:45:00|24153.2|24133.2|24160.7|24140.7|24160.7|24140.7|24153.2|24133.2|8
1725378310000|2024-09-03 15:45:10|24161|24141|24161|24141|24161|24141|24161|24141|1
1725378320000|2024-09-03 15:45:20|24156|24136|24153.5|24133.5|24156|24136|24153.5|24133.5|18
1725378330000|2024-09-03 15:45:30|24148.9|24128.9|24146.4|24126.4|24148.9|24128.9|24146.4|24126.4|12
1725378340000|2024-09-03 15:45:40|24153.5|24133.5|24153.5|24133.5|24153.5|24133.5|24153.5|24133.5|4
1725378350000|2024-09-03 15:45:50|24155.7|24135.7|24155.7|24135.7|24155.7|24135.7|24153.5|24133.5|4
1725378360000|2024-09-03 15:46:00|24156|24136|24158.5|24138.5|24158.5|24138.5|24156|24136|3
1725378370000|2024-09-03 15:46:10|24161|24141|24161|24141|24161|24141|24161|24141|3
1725378380000|2024-09-03 15:46:20|24158.5|24138.5|24163.2|24143.2|24163.2|24143.2|24158.5|24138.5|4
1725378390000|2024-09-03 15:46:30|24163.5|24143.5|24173.5|24153.5|24173.5|24153.5|24163.5|24143.5|5
1725378400000|2024-09-03 15:46:40|24171|24151|24171|24151|24171|24151|24171|24151|3
1725378410000|2024-09-03 15:46:50|||||||||2
1725378420000|2024-09-03 15:47:00|24168.9|24148.9|24168.5|24148.5|24168.9|24148.9|24168.5|24148.5|2
1725378430000|2024-09-03 15:47:10|24166|24146|24161|24141|24166|24146|24158.5|24138.5|5
1725378440000|2024-09-03 15:47:20|24156.8|24136.8|24156|24136|24156.8|24136.8|24156|24136|17
1725378460000|2024-09-03 15:47:40|24156.4|24136.4|24156|24136|24156.4|24136.4|24156|24136|4
1725378470000|2024-09-03 15:47:50|24151|24131|24151|24131|24151|24131|24151|24131|4
1725378480000|2024-09-03 15:48:00|24143.9|24123.9|24138.9|24118.9|24143.9|24123.9|24138.9|24118.9|98
1725378490000|2024-09-03 15:48:10|24151.8|24131.8|24153.9|24133.9|24153.9|24133.9|24151.8|24131.8|2
1725378500000|2024-09-03 15:48:20|24151.8|24131.8|24154.3|24134.3|24154.3|24134.3|24151.8|24131.8|2
1725378510000|2024-09-03 15:48:30|24151.8|24131.8|24158.5|24138.5|24158.5|24138.5|24151.8|24131.8|2
1725378520000|2024-09-03 15:48:40|24158.9|24138.9|24158.9|24138.9|24158.9|24138.9|24158.9|24138.9|1
1725378540000|2024-09-03 15:49:00|24154.3|24134.3|24156.4|24136.4|24156.4|24136.4|24154.3|24134.3|4
1725378550000|2024-09-03 15:49:10|24153.9|24133.9|24169.3|24149.3|24169.3|24149.3|24151.4|24131.4|22
1725378560000|2024-09-03 15:49:20|24171.8|24151.8|24173.9|24153.9|24173.9|24153.9|24171.8|24151.8|10
1725378570000|2024-09-03 15:49:30|24174.3|24154.3|24166.8|24146.8|24176.4|24156.4|24166.8|24146.8|11
1725378580000|2024-09-03 15:49:40|24161.8|24141.8|24154.7|24134.7|24161.8|24141.8|24152.5|24132.5|4
1725378590000|2024-09-03 15:49:50|24154.3|24134.3|24154.3|24134.3|24154.3|24134.3|24152.2|24132.2|4
1725378600000|2024-09-03 15:50:00|||||||||5
1725378610000|2024-09-03 15:50:10|||||||||1
1725378620000|2024-09-03 15:50:20|24152.2|24132.2|24152.2|24132.2|24152.2|24132.2|24149.7|24129.7|5
1725378640000|2024-09-03 15:50:40|24151.8|24131.8|24151.8|24131.8|24151.8|24131.8|24151.8|24131.8|15
1725378650000|2024-09-03 15:50:50|24147.2|24127.2|24147.2|24127.2|24147.2|24127.2|24147.2|24127.2|8
1725378660000|2024-09-03 15:51:00|24151.4|24131.4|24152.5|24132.5|24152.5|24132.5|24151.4|24131.4|4
1725378670000|2024-09-03 15:51:10|24157.2|24137.2|24183.9|24163.9|24183.9|24163.9|24157.2|24137.2|5
1725378680000|2024-09-03 15:51:20|24184.7|24164.7|24189.3|24169.3|24191.8|24171.8|24184.7|24164.7|9
1725378690000|2024-09-03 15:51:30|24185|24165|24181.8|24161.8|24185|24165|24181.8|24161.8|7
1725378700000|2024-09-03 15:51:40|24186.8|24166.8|24191.8|24171.8|24192.2|24172.2|24186.8|24166.8|14
1725378710000|2024-09-03 15:51:50|24192.2|24172.2|24189.3|24169.3|24192.2|24172.2|24189.3|24169.3|3
1725378720000|2024-09-03 15:52:00|24191.8|24171.8|24186.8|24166.8|24191.8|24171.8|24186.8|24166.8|2
1725378730000|2024-09-03 15:52:10|24184.7|24164.7|24181.8|24161.8|24184.7|24164.7|24181.8|24161.8|4
1725378750000|2024-09-03 15:52:30|24179.3|24159.3|24179.3|24159.3|24179.3|24159.3|24179.3|24159.3|2
1725378760000|2024-09-03 15:52:40|24176.8|24156.8|24178.9|24158.9|24178.9|24158.9|24176.8|24156.8|36
1725378770000|2024-09-03 15:52:50|||||||||3
1725378780000|2024-09-03 15:53:00|24179.3|24159.3|24193.5|24173.5|24193.5|24173.5|24179.3|24159.3|5
1725378790000|2024-09-03 15:53:10|24196.8|24176.8|24206.8|24186.8|24206.8|24186.8|24196.8|24176.8|2
1725378800000|2024-09-03 15:53:20|||||||||2
1725378810000|2024-09-03 15:53:30|||||||||1
1725378820000|2024-09-03 15:53:40|24206.4|24186.4|24201.8|24181.8|24206.4|24186.4|24201.8|24181.8|5
1725378830000|2024-09-03 15:53:50|24204.3|24184.3|24209.3|24189.3|24209.3|24189.3|24204.3|24184.3|3
1725378840000|2024-09-03 15:54:00|24214.3|24194.3|24237.2|24217.2|24237.2|24217.2|24214.3|24194.3|49
1725378850000|2024-09-03 15:54:10|24239.3|24219.3|24241.8|24221.8|24241.8|24221.8|24239.3|24219.3|3
1725378860000|2024-09-03 15:54:20|24237.5|24217.5|24237.5|24217.5|24237.5|24217.5|24237.5|24217.5|12
1725378870000|2024-09-03 15:54:30|24236|24216|24233.9|24213.9|24236|24216|24233.9|24213.9|0
1725378880000|2024-09-03 15:54:40|24233.2|24213.2|24224.7|24204.7|24233.2|24213.2|24224.7|24204.7|4
1725378890000|2024-09-03 15:54:50|24221.8|24201.8|24221.8|24201.8|24221.8|24201.8|24221.8|24201.8|4
1725378900000|2024-09-03 15:55:00|24219.3|24199.3|24218.9|24198.9|24219.3|24199.3|24218.9|24198.9|5
1725378910000|2024-09-03 15:55:10|24216.4|24196.4|24216.8|24196.8|24216.8|24196.8|24216.4|24196.4|3
1725378920000|2024-09-03 15:55:20|24214.3|24194.3|24204.7|24184.7|24214.3|24194.3|24204.7|24184.7|146
1725378930000|2024-09-03 15:55:30|||||||||13
1725378940000|2024-09-03 15:55:40|24210|24190|24210|24190|24210|24190|24210|24190|6
1725378950000|2024-09-03 15:55:50|24212.5|24192.5|24207.5|24187.5|24215|24195|24207.5|24187.5|33
1725378960000|2024-09-03 15:56:00|24205.4|24185.4|24205.4|24185.4|24205.4|24185.4|24205.4|24185.4|1
1725378970000|2024-09-03 15:56:10|24207.5|24187.5|24207.5|24187.5|24207.5|24187.5|24207.5|24187.5|3
1725378980000|2024-09-03 15:56:20|24205|24185|24205|24185|24205|24185|24205|24185|3
1725378990000|2024-09-03 15:56:30|24207.2|24187.2|24207.2|24187.2|24207.2|24187.2|24205.4|24185.4|2
1725379000000|2024-09-03 15:56:40|24210|24190|24194|24174|24210.8|24190|24194|24170.8|395
1725379020000|2024-09-03 15:57:00|24193.3|24173.3|24195.8|24175.8|24195.8|24175.8|24193.3|24173.3|2
1725379030000|2024-09-03 15:57:10|24193.7|24173.7|24200.8|24180.8|24202.9|24182.9|24189|24169|12
1725379040000|2024-09-03 15:57:20|24198.7|24178.7|24198.3|24178.3|24200.8|24180.8|24198.3|24178.3|1
1725379050000|2024-09-03 15:57:30|24189.4|24169.4|24186.5|24166.5|24189.4|24169.4|24186.5|24166.5|3
1725379060000|2024-09-03 15:57:40|24188.7|24168.7|24188.7|24168.7|24188.7|24168.7|24188.7|24168.7|0
1725379070000|2024-09-03 15:57:50|24201.5|24161.5|24201.5|24161.5|24201.5|24161.5|24201.5|24161.5|3
1725379080000|2024-09-03 15:58:00|24189.4|24169.4|24191.2|24171.2|24191.2|24171.2|24189|24169|4
1725379090000|2024-09-03 15:58:10|||||||||2
1725379100000|2024-09-03 15:58:20|24193.3|24173.3|24195.8|24175.8|24195.8|24175.8|24193.3|24173.3|2
1725379120000|2024-09-03 15:58:40|24195.4|24175.4|24198.3|24178.3|24198.3|24178.3|24195.4|24175.4|5
1725379130000|2024-09-03 15:58:50|||||||||1
1725379140000|2024-09-03 15:59:00|24195.8|24175.8|24184.4|24164.4|24195.8|24175.8|24184.4|24164.4|6
1725379150000|2024-09-03 15:59:10|24181.9|24161.9|24179.4|24159.4|24181.9|24161.9|24179.4|24159.4|3
1725379160000|2024-09-03 15:59:20|24178.7|24158.7|24177.9|24157.9|24178.7|24158.7|24177.9|24157.9|2
1725379180000|2024-09-03 15:59:40|24175.8|24155.8|24173.3|24153.3|24175.8|24155.8|24173.3|24153.3|2
1725379190000|2024-09-03 15:59:50|24173.7|24153.7|24173.7|24153.7|24173.7|24153.7|24173.7|24153.7|8
1725379200000|2024-09-03 16:00:00|24177.9|24157.9|24173.7|24153.7|24178.7|24158.7|24173.7|24153.7|4
1725379210000|2024-09-03 16:00:10|24170.8|24150.8|24170.8|24150.8|24170.8|24150.8|24170.8|24150.8|7
1725379230000|2024-09-03 16:00:30|24165.8|24145.8|24165.8|24145.8|24165.8|24145.8|24165.8|24145.8|20
1725379240000|2024-09-03 16:00:40|24163.3|24143.3|24159|24139|24163.3|24143.3|24159|24139|6
1725379250000|2024-09-03 16:00:50|24154.8|24134.8|24153.7|24133.7|24154.8|24134.8|24153.7|24133.7|5
1725379260000|2024-09-03 16:01:00|24153.3|24133.3|24153.3|24133.3|24153.3|24133.3|24153.3|24133.3|5
1725379270000|2024-09-03 16:01:10|24146.2|24126.2|24146.2|24126.2|24146.2|24126.2|24146.2|24126.2|2
1725379280000|2024-09-03 16:01:20|||||||||1
1725379290000|2024-09-03 16:01:30|24144|24124|24143.7|24123.7|24145.8|24125.8|24143.7|24123.7|8
1725379300000|2024-09-03 16:01:40|24146.2|24126.2|24146.2|24126.2|24146.2|24126.2|24146.2|24126.2|0
1725379310000|2024-09-03 16:01:50|24143.7|24123.7|24146.2|24126.2|24146.2|24126.2|24143.7|24123.7|1
1725379320000|2024-09-03 16:02:00|24144|24124|24141.2|24121.2|24146.2|24126.2|24141.2|24121.2|6
1725379330000|2024-09-03 16:02:10|||||||||3
1725379340000|2024-09-03 16:02:20|24138.7|24118.7|24138.7|24118.7|24138.7|24118.7|24138.7|24118.7|4
1725379350000|2024-09-03 16:02:30|24136.2|24116.2|24136.5|24116.5|24136.5|24116.5|24136.2|24116.2|1
1725379360000|2024-09-03 16:02:40|24138.3|24118.3|24120.8|24100.8|24138.3|24118.3|24120.8|24100.8|23
1725379370000|2024-09-03 16:02:50|24118.3|24098.3|24108.7|24088.7|24126.2|24098.3|24108.3|24086.2|9
1725379380000|2024-09-03 16:03:00|24110.8|24090.8|24108.3|24088.3|24111.2|24091.2|24108.3|24088.3|5
1725379390000|2024-09-03 16:03:10|24106.2|24086.2|24106.2|24086.2|24106.2|24086.2|24106.2|24086.2|1
1725379400000|2024-09-03 16:03:20|24105.8|24085.8|24103.7|24083.7|24105.8|24085.8|24103.7|24083.7|18
1725379410000|2024-09-03 16:03:30|24101.2|24081.2|24101.2|24081.2|24101.2|24081.2|24101.2|24081.2|1
1725379420000|2024-09-03 16:03:40|24103.3|24083.3|24136.9|24076.9|24136.9|24086.1|24103.3|24075.8|42
1725379430000|2024-09-03 16:03:50|24137.3|24077.3|24116.5|24096.5|24137.7|24099|24116.5|24077.3|1
1725379440000|2024-09-03 16:04:00|24113.3|24093.3|24110.8|24090.8|24113.3|24093.3|24110.8|24090.8|3
1725379450000|2024-09-03 16:04:10|24112.9|24092.9|24111.1|24091.1|24112.9|24092.9|24110.8|24090.8|4
1725379460000|2024-09-03 16:04:20|24108.6|24088.6|24110.8|24090.8|24111.1|24091.1|24108.6|24088.6|0
1725379470000|2024-09-03 16:04:30|24111.1|24091.1|24106.1|24086.1|24111.1|24091.1|24106.1|24086.1|2
1725379480000|2024-09-03 16:04:40|||||||||4
1725379490000|2024-09-03 16:04:50|24103.6|24083.6|24105.8|24085.8|24105.8|24085.8|24103.6|24083.6|2
1725379500000|2024-09-03 16:05:00|24103.6|24083.6|24105.8|24085.8|24105.8|24085.8|24103.6|24083.6|3
1725379510000|2024-09-03 16:05:10|24103.6|24083.6|24103.6|24083.6|24103.6|24083.6|24103.6|24083.6|5
1725379520000|2024-09-03 16:05:20|24103.3|24083.3|24103.3|24083.3|24105.8|24085.8|24103.3|24083.3|4
1725379530000|2024-09-03 16:05:30|24100.8|24080.8|24100.8|24080.8|24100.8|24080.8|24100.8|24080.8|2
1725379540000|2024-09-03 16:05:40|||||||||1
1725379550000|2024-09-03 16:05:50|24098.6|24078.6|24098.3|24078.3|24098.6|24078.6|24098.3|24078.3|1
1725379560000|2024-09-03 16:06:00|||||||||7
1725379570000|2024-09-03 16:06:10|||||||||3
1725379580000|2024-09-03 16:06:20|24093.3|24073.3|24093.3|24073.3|24093.3|24073.3|24093.3|24073.3|9
1725379590000|2024-09-03 16:06:30|24092.1|24072.1|24078.3|24058.3|24092.1|24072.1|24078.3|24058.3|5
1725379600000|2024-09-03 16:06:40|24080.4|24060.4|24091.1|24071.1|24093.3|24073.3|24080.4|24060.4|10
1725379610000|2024-09-03 16:06:50|24090.8|24070.8|24090.8|24070.8|24090.8|24070.8|24090.8|24070.8|3
1725379620000|2024-09-03 16:07:00|24092.9|24072.9|24098.6|24078.6|24098.6|24078.6|24092.9|24072.9|3
1725379630000|2024-09-03 16:07:10|24096.5|24076.5|24090.8|24070.8|24096.5|24076.5|24090.8|24070.8|11
1725379640000|2024-09-03 16:07:20|||||||||3
1725379650000|2024-09-03 16:07:30|24090.4|24070.4|24081.1|24061.1|24090.4|24070.4|24081.1|24061.1|11
1725379660000|2024-09-03 16:07:40|24080.8|24060.8|24071.1|24051.1|24080.8|24060.8|24070.8|24050.8|164
1725379670000|2024-09-03 16:07:50|24068.6|24048.6|24068.6|24048.6|24068.6|24048.6|24068.6|24048.6|6
1725379680000|2024-09-03 16:08:00|24071.1|24051.1|24071.1|24051.1|24071.1|24051.1|24071.1|24051.1|10
1725379690000|2024-09-03 16:08:10|24069|24049|24080.4|24060.4|24080.4|24060.4|24069|24049|12
1725379700000|2024-09-03 16:08:20|24078.3|24058.3|24064.4|24044.4|24078.3|24058.3|24064.4|24044.4|65
1725379710000|2024-09-03 16:08:30|24063.6|24043.6|24051.1|24031.1|24063.6|24043.6|24050.1|24030.1|34
1725379720000|2024-09-03 16:08:40|24049|24029|24049|24029|24049|24029|24049|24029|2
1725379730000|2024-09-03 16:08:50|24051.1|24031.1|24051.1|24031.1|24053.6|24033.6|24049|24029|18
1725379740000|2024-09-03 16:09:00|24053.3|24033.3|24054|24034|24054|24034|24051.1|24031.1|15
1725379750000|2024-09-03 16:09:10|24056.1|24036.1|24060.8|24040.8|24063.3|24043.3|24056.1|24036.1|0
1725379760000|2024-09-03 16:09:20|24062.9|24042.9|24063.3|24043.3|24063.3|24043.3|24062.9|24042.9|1
1725379770000|2024-09-03 16:09:30|24060.8|24040.8|24060.8|24040.8|24060.8|24040.8|24060.8|24040.8|2
1725379780000|2024-09-03 16:09:40|24060.4|24040.4|24058.3|24038.3|24060.4|24040.4|24058.3|24038.3|4
1725379790000|2024-09-03 16:09:50|24053.6|24033.6|24053.3|24033.3|24053.6|24033.6|24051.1|24031.1|11
1725379800000|2024-09-03 16:10:00|24053.6|24033.6|24056.5|24036.5|24056.5|24036.5|24051.5|24031.5|10
1725379810000|2024-09-03 16:10:10|||||||||6
1725379820000|2024-09-03 16:10:20|24059|24039|24063.6|24043.6|24063.6|24043.6|24059|24039|17
1725379830000|2024-09-03 16:10:30|24072.1|24052.1|24072.9|24052.9|24072.9|24052.9|24072.1|24052.1|6
1725379840000|2024-09-03 16:10:40|24073.6|24053.6|24075.8|24055.8|24075.8|24055.8|24073.6|24053.6|5
1725379850000|2024-09-03 16:10:50|24076.1|24056.1|24076.1|24056.1|24078.6|24058.6|24075.8|24055.8|7
1725379860000|2024-09-03 16:11:00|24078.6|24058.6|24091.1|24071.1|24091.1|24071.1|24078.6|24058.6|6
1725379870000|2024-09-03 16:11:10|24093.6|24073.6|24091.1|24071.1|24093.6|24073.6|24091.1|24071.1|1
1725379880000|2024-09-03 16:11:20|24095.8|24075.8|24095.8|24075.8|24095.8|24075.8|24095.8|24075.8|1
1725379890000|2024-09-03 16:11:30|24097.9|24077.9|24103.6|24083.6|24103.6|24083.6|24097.9|24077.9|33
1725379900000|2024-09-03 16:11:40|24101.1|24081.1|24103.3|24083.3|24103.3|24083.3|24101.1|24081.1|1
1725379910000|2024-09-03 16:11:50|24103.6|24083.6|24103.6|24083.6|24103.6|24083.6|24103.6|24083.6|1
1725379920000|2024-09-03 16:12:00|24103.3|24083.3|24108.6|24088.6|24111.1|24091.1|24101.1|24081.1|6
1725379930000|2024-09-03 16:12:10|24111.1|24091.1|24117.9|24097.9|24117.9|24097.9|24111.1|24091.1|5
1725379940000|2024-09-03 16:12:20|24118.3|24098.3|24120.8|24100.8|24120.8|24100.8|24118.3|24098.3|5
1725379950000|2024-09-03 16:12:30|24123.6|24103.6|24141.1|24101.1|24141.1|24107.9|24123.6|24101.1|13
1725379960000|2024-09-03 16:12:40|24141.9|24101.9|24138.3|24118.3|24141.9|24118.3|24138.3|24101.9|4
1725379970000|2024-09-03 16:12:50|24140.4|24120.4|24140.4|24120.4|24140.4|24120.4|24140.4|24120.4|2
1725379980000|2024-09-03 16:13:00|24142.5|24122.5|24169.4|24129.4|24169.4|24129.4|24142.5|24122.5|10
1725379990000|2024-09-03 16:13:10|24166.1|24146.1|24168.6|24148.6|24168.6|24148.6|24166.1|24146.1|11
1725380000000|2024-09-03 16:13:20|24173.6|24153.6|24190.8|24170.8|24190.8|24170.8|24173.6|24153.6|4
1725380010000|2024-09-03 16:13:30|24190.4|24170.4|24182.9|24162.9|24190.4|24170.4|24182.9|24162.9|9
1725380030000|2024-09-03 16:13:50|24188.3|24168.3|24193.3|24173.3|24195.8|24175.8|24188.3|24168.3|5
1725380040000|2024-09-03 16:14:00|24191.1|24171.1|24190.8|24170.8|24191.1|24171.1|24190.8|24170.8|5
1725380050000|2024-09-03 16:14:10|24188.6|24168.6|24188.3|24168.3|24191.1|24171.1|24188.3|24168.3|6
1725380060000|2024-09-03 16:14:20|24183.3|24163.3|24183.3|24163.3|24183.3|24163.3|24183.3|24163.3|2
1725380070000|2024-09-03 16:14:30|24176.1|24156.1|24168.3|24148.3|24176.1|24156.1|24168.3|24148.3|9
1725380080000|2024-09-03 16:14:40|24170.8|24150.8|24175.8|24155.8|24175.8|24155.8|24170.4|24150.4|5
1725380090000|2024-09-03 16:14:50|24177.9|24157.9|24192.9|24172.9|24192.9|24172.9|24177.9|24157.9|10
1725380100000|2024-09-03 16:15:00|24193.3|24173.3|24193.3|24173.3|24195.4|24175.4|24193.3|24173.3|2
1725380110000|2024-09-03 16:15:10|24192.9|24172.9|24186.1|24166.1|24192.9|24172.9|24183.6|24163.6|8
1725380120000|2024-09-03 16:15:20|24190.4|24170.4|24188.6|24168.6|24190.4|24170.4|24188.3|24168.3|13
1725380130000|2024-09-03 16:15:30|24188.3|24168.3|24188.3|24168.3|24188.3|24168.3|24188.3|24168.3|2
1725380140000|2024-09-03 16:15:40|24191.1|24171.1|24203.6|24183.6|24203.6|24183.6|24191.1|24171.1|163
1725380150000|2024-09-03 16:15:50|24205.8|24185.8|24213.3|24193.3|24213.3|24193.3|24205.8|24185.8|18
1725380160000|2024-09-03 16:16:00|24218.3|24198.3|24223.3|24203.3|24223.3|24203.3|24218.3|24198.3|20
1725380170000|2024-09-03 16:16:10|24225.8|24205.8|24228.3|24208.3|24228.3|24208.3|24225.8|24205.8|3
1725380180000|2024-09-03 16:16:20|24226.1|24206.1|24228.3|24208.3|24228.3|24208.3|24226.1|24206.1|6
1725380190000|2024-09-03 16:16:30|24228.6|24208.6|24238.3|24218.3|24238.3|24218.3|24228.6|24208.6|8
1725380200000|2024-09-03 16:16:40|24243.3|24223.3|24267.5|24247.5|24267.5|24247.5|24243.3|24223.3|46
1725380210000|2024-09-03 16:16:50|24268.3|24248.3|24278.3|24258.3|24278.3|24258.3|24268.3|24248.3|7
1725380220000|2024-09-03 16:17:00|24273.3|24253.3|24268.3|24248.3|24278.3|24258.3|24268.3|24248.3|13
1725380230000|2024-09-03 16:17:10|24265.8|24245.8|24258.6|24238.6|24265.8|24245.8|24258.6|24238.6|0
1725380240000|2024-09-03 16:17:20|24256.5|24236.5|24254.4|24234.4|24256.5|24236.5|24254.4|24234.4|7
1725380250000|2024-09-03 16:17:30|24256.5|24236.5|24246.5|24226.5|24256.5|24236.5|24246.5|24226.5|2
1725380260000|2024-09-03 16:17:40|24248.6|24228.6|24248.3|24228.3|24248.6|24228.6|24248.3|24228.3|0
1725380270000|2024-09-03 16:17:50|24245.8|24225.8|24258.6|24238.6|24258.6|24238.6|24245.8|24225.8|7
1725380280000|2024-09-03 16:18:00|24258.3|24238.3|24280|24260|24280.4|24260|24258.3|24238.3|17
1725380290000|2024-09-03 16:18:10|24280.8|24260.8|24292.5|24272.5|24292.5|24272.5|24280.8|24260.8|8
1725380300000|2024-09-03 16:18:20|24299.6|24279.6|24293.6|24273.6|24299.6|24279.6|24291.5|24271.5|13
1725380310000|2024-09-03 16:18:30|24294|24274|24298.3|24278.3|24298.3|24278.3|24294|24274|3
1725380320000|2024-09-03 16:18:40|24301.9|24261.9|24293.3|24273.3|24301.9|24273.3|24293.3|24261.1|7
1725380330000|2024-09-03 16:18:50|24300.8|24260.8|24286.5|24266.5|24300.8|24266.5|24286.5|24260.8|2
1725380340000|2024-09-03 16:19:00|24285.8|24265.8|24289.4|24269.4|24293.6|24273.6|24285.8|24265.8|16
1725380350000|2024-09-03 16:19:10|24297.9|24277.9|24295.4|24275.4|24298.6|24278.6|24295.4|24275.4|8
1725380360000|2024-09-03 16:19:20|24292.9|24272.9|24295.8|24275.8|24295.8|24275.8|24291.1|24271.1|10
1725380370000|2024-09-03 16:19:30|24297.9|24277.9|24298.6|24278.6|24300.8|24280.8|24297.9|24277.9|2
1725380380000|2024-09-03 16:19:40|24301.1|24281.1|24303.3|24283.3|24303.3|24283.3|24301.1|24281.1|4
1725380390000|2024-09-03 16:19:50|24303.6|24283.6|24306.1|24286.1|24306.1|24286.1|24301.5|24281.5|11
1725380400000|2024-09-03 16:20:00|24303.3|24283.3|24303.3|24283.3|24303.3|24283.3|24303.3|24283.3|5
1725380410000|2024-09-03 16:20:10|24298.6|24278.6|24310.8|24290.8|24313.3|24293.3|24298.3|24278.3|32
1725380420000|2024-09-03 16:20:20|24313.3|24293.3|24310.8|24290.8|24313.3|24293.3|24305.8|24285.8|7
1725380430000|2024-09-03 16:20:30|24311.1|24291.1|24310.8|24290.8|24313.3|24293.3|24310.8|24290.8|5
1725380440000|2024-09-03 16:20:40|24308.3|24288.3|24291.1|24271.1|24308.3|24288.3|24291.1|24271.1|4
1725380450000|2024-09-03 16:20:50|24286.1|24266.1|24298.6|24278.6|24298.6|24278.6|24281.1|24261.1|14
1725380460000|2024-09-03 16:21:00|24293.6|24273.6|24288.2|24268.2|24293.6|24273.6|24288.2|24268.2|10
1725380470000|2024-09-03 16:21:10|24288.6|24268.6|24291.1|24271.1|24292.9|24272.9|24288.6|24268.6|2
1725380480000|2024-09-03 16:21:20|24289|24269|24295.4|24275.4|24295.4|24275.4|24288.6|24268.6|13
1725380490000|2024-09-03 16:21:30|24295.7|24275.7|24293.6|24273.6|24295.7|24275.7|24293.6|24273.6|7
1725380500000|2024-09-03 16:21:40|||||||||1
1725380510000|2024-09-03 16:21:50|24282.3|24262.3|24279|24259|24282.3|24262.3|24279|24259|5
1725380520000|2024-09-03 16:22:00|24276.9|24256.9|24282.5|24262.5|24282.5|24262.5|24276.1|24256.1|4
1725380530000|2024-09-03 16:22:10|24280.4|24260.4|24280|24260|24282.5|24262.5|24280|24260|2
1725380540000|2024-09-03 16:22:20|24277.9|24257.9|24275.7|24255.7|24278.2|24258.2|24275.7|24255.7|4
1725380550000|2024-09-03 16:22:30|24275.4|24255.4|24273.2|24253.2|24278.2|24258.2|24273.2|24253.2|4
1725380560000|2024-09-03 16:22:40|24271.1|24251.1|24265.4|24245.4|24272.9|24252.9|24265.4|24245.4|7
1725380570000|2024-09-03 16:22:50|24263.2|24243.2|24250.4|24230.4|24263.2|24243.2|24248.2|24228.2|8
1725380580000|2024-09-03 16:23:00|24255.4|24235.4|24287.9|24267.9|24287.9|24267.9|24255.4|24235.4|49
1725380590000|2024-09-03 16:23:10|24292.9|24272.9|24275.7|24255.7|24297.5|24277.5|24275.7|24255.7|17
1725380600000|2024-09-03 16:23:20|24268.6|24248.6|24260.7|24240.7|24268.6|24248.6|24258.2|24238.2|13
1725380610000|2024-09-03 16:23:30|24258.6|24238.6|24263.2|24243.2|24263.2|24243.2|24255.7|24235.7|19
1725380620000|2024-09-03 16:23:40|24258.2|24238.2|24261.1|24241.1|24261.1|24241.1|24253.6|24233.6|46
1725380630000|2024-09-03 16:23:50|24259|24239|24253.6|24233.6|24265.7|24245.7|24253.6|24233.6|25
1725380640000|2024-09-03 16:24:00|24255.7|24235.7|24250.7|24230.7|24257.9|24237.9|24248.2|24228.2|42
1725380650000|2024-09-03 16:24:10|24252.9|24232.9|24248.6|24228.6|24255.7|24235.7|24248.6|24228.6|81
1725380660000|2024-09-03 16:24:20|24250.7|24230.7|24248.2|24228.2|24255.7|24235.7|24248.2|24228.2|57
1725380670000|2024-09-03 16:24:30|24246.1|24226.1|24260.4|24240.4|24275.7|24255.7|24245.7|24225.7|63
1725380680000|2024-09-03 16:24:40|24262.5|24242.5|24268.2|24248.2|24268.2|24248.2|24262.5|24242.5|34
1725380690000|2024-09-03 16:24:50|24270.7|24250.7|24265.7|24245.7|24270.7|24250.7|24265.7|24245.7|113
1725380700000|2024-09-03 16:25:00|24266.1|24246.1|24267.5|24247.5|24270|24250|24266.1|24246.1|167
1725380710000|2024-09-03 16:25:10|24270|24250|24270|24250|24270|24250|24270|24250|0
1725380720000|2024-09-03 16:25:20|24267.5|24247.5|24265|24245|24267.5|24247.5|24262.5|24242.5|28
1725380730000|2024-09-03 16:25:30|24267.1|24247.1|24264.6|24244.6|24267.1|24247.1|24262.9|24242.9|2
1725380740000|2024-09-03 16:25:40|24262.5|24242.5|24262.5|24242.5|24262.5|24242.5|24262.5|24242.5|1
1725380750000|2024-09-03 16:25:50|||||||||1
1725380760000|2024-09-03 16:26:00|24262.1|24242.1|24259.6|24239.6|24262.1|24242.1|24254.6|24234.6|6
1725380770000|2024-09-03 16:26:10|24260.4|24240.4|24260.4|24240.4|24260.4|24240.4|24260.4|24240.4|1
1725380780000|2024-09-03 16:26:20|24262.5|24242.5|24265.4|24245.4|24265.4|24245.4|24262.5|24242.5|8
1725380790000|2024-09-03 16:26:30|24267.9|24247.9|24294.6|24274.6|24294.6|24274.6|24267.9|24247.9|18
1725380800000|2024-09-03 16:26:40|24292.5|24272.5|24294.6|24274.6|24295|24275|24292.5|24272.5|6
1725380810000|2024-09-03 16:26:50|24297.5|24277.5|24305|24285|24305|24285|24297.5|24277.5|8
1725380820000|2024-09-03 16:27:00|24302.9|24282.9|24302.5|24282.5|24302.9|24282.9|24300.4|24280.4|13
1725380830000|2024-09-03 16:27:10|24302.1|24282.1|24302.1|24282.1|24302.1|24282.1|24302.1|24282.1|3
1725380840000|2024-09-03 16:27:20|24300|24280|24297.5|24277.5|24300|24280|24297.5|24277.5|4
1725380850000|2024-09-03 16:27:30|24299.6|24279.6|24302.1|24282.1|24302.1|24282.1|24299.6|24279.6|5
1725380860000|2024-09-03 16:27:40|24300|24280|24302.1|24282.1|24302.1|24282.1|24300|24280|8
1725380870000|2024-09-03 16:27:50|24299.6|24279.6|24287.9|24267.9|24299.6|24279.6|24285.7|24265.7|7
1725380880000|2024-09-03 16:28:00|24285.7|24265.7|24282.9|24262.9|24287.5|24267.5|24282.5|24262.5|8
1725380890000|2024-09-03 16:28:10|24285.4|24265.4|24287.1|24267.1|24289.6|24269.6|24285.4|24265.4|5
1725380900000|2024-09-03 16:28:20|24287.5|24267.5|24285.4|24265.4|24287.5|24267.5|24285.4|24265.4|10
1725380910000|2024-09-03 16:28:30|24287.5|24267.5|24284.6|24264.6|24287.5|24267.5|24284.6|24264.6|10
1725380920000|2024-09-03 16:28:40|24282.5|24262.5|24280|24260|24282.5|24262.5|24280|24260|4
1725380930000|2024-09-03 16:28:50|24277.9|24257.9|24277.5|24257.5|24277.9|24257.9|24277.5|24257.5|0
1725380940000|2024-09-03 16:29:00|24275|24255|24277.1|24257.1|24277.1|24257.1|24275|24255|7
1725380950000|2024-09-03 16:29:10|24279.6|24259.6|24282.5|24262.5|24282.5|24262.5|24277.5|24257.5|3
1725380960000|2024-09-03 16:29:20|24282.9|24262.9|24289.6|24269.6|24289.6|24269.6|24282.9|24262.9|3
1725380970000|2024-09-03 16:29:30|24285.4|24265.4|24287.5|24267.5|24287.5|24267.5|24285.4|24265.4|1
1725380990000|2024-09-03 16:29:50|24287.9|24267.9|24291.7|24271.7|24291.7|24271.7|24287.9|24267.9|6
1725381000000|2024-09-03 16:30:00|24292.5|24272.5|24279.6|24259.6|24292.5|24272.5|24279.6|24259.6|1
1725381020000|2024-09-03 16:30:20|24277.5|24257.5|24277.5|24257.5|24277.5|24257.5|24277.5|24257.5|3
1725381030000|2024-09-03 16:30:30|24285|24265|24285|24265|24285|24265|24285|24265|8
1725381040000|2024-09-03 16:30:40|24289.2|24269.2|24290|24270|24290|24270|24289.2|24269.2|2
1725381060000|2024-09-03 16:31:00|24287.5|24267.5|24283.2|24263.2|24287.5|24267.5|24283.2|24263.2|3
1725381070000|2024-09-03 16:31:10|24280|24260|24282.5|24262.5|24282.5|24262.5|24280|24260|1
1725381080000|2024-09-03 16:31:20|24285|24265|24287.5|24267.5|24287.5|24267.5|24285|24265|12
1725381100000|2024-09-03 16:31:40|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|1
1725381110000|2024-09-03 16:31:50|24299.2|24279.2|24299.6|24279.6|24299.6|24279.6|24299.2|24279.2|0
1725381140000|2024-09-03 16:32:20|||||||||1
1725381150000|2024-09-03 16:32:30|24297.1|24277.1|24299.2|24279.2|24299.2|24279.2|24297.1|24277.1|6
1725381160000|2024-09-03 16:32:40|24297.1|24277.1|24294.6|24274.6|24297.1|24277.1|24294.6|24274.6|2
1725381170000|2024-09-03 16:32:50|24293.8|24273.8|24285|24265|24293.8|24273.8|24285|24265|4
1725381180000|2024-09-03 16:33:00|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|3
1725381190000|2024-09-03 16:33:10|24282.5|24262.5|24282.5|24262.5|24284.6|24264.6|24282.5|24262.5|2
1725381200000|2024-09-03 16:33:20|||||||||1
1725381210000|2024-09-03 16:33:30|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|4
1725381220000|2024-09-03 16:33:40|||||||||1
1725381230000|2024-09-03 16:33:50|24277.5|24257.5|24275|24255|24277.5|24257.5|24275|24255|5
1725381240000|2024-09-03 16:34:00|24272.9|24252.9|24272.9|24252.9|24272.9|24252.9|24272.9|24252.9|5
1725381250000|2024-09-03 16:34:10|24272.5|24252.5|24272.5|24252.5|24272.5|24252.5|24272.5|24252.5|1
1725381260000|2024-09-03 16:34:20|||||||||2
1725381270000|2024-09-03 16:34:30|24270.4|24250.4|24270|24250|24270.4|24250.4|24270|24250|6
1725381280000|2024-09-03 16:34:40|||||||||1
1725381290000|2024-09-03 16:34:50|||||||||1
1725381300000|2024-09-03 16:35:00|||||||||2
1725381320000|2024-09-03 16:35:20|||||||||1
1725381330000|2024-09-03 16:35:30|||||||||1
1725381340000|2024-09-03 16:35:40|24267.9|24247.9|24267.5|24247.5|24267.9|24247.9|24267.5|24247.5|2
1725381370000|2024-09-03 16:36:10|||||||||1
1725381390000|2024-09-03 16:36:30|24265.4|24245.4|24262.5|24242.5|24265.4|24245.4|24262.5|24242.5|68
1725381400000|2024-09-03 16:36:40|24260.4|24240.4|24260|24240|24260.4|24240.4|24260|24240|0
1725381410000|2024-09-03 16:36:50|24255|24235|24255|24235|24255|24235|24255|24235|9
1725381420000|2024-09-03 16:37:00|24257.5|24237.5|24257.5|24237.5|24257.5|24237.5|24257.5|24237.5|14
1725381440000|2024-09-03 16:37:20|24258.2|24238.2|24262.5|24242.5|24262.5|24242.5|24258.2|24238.2|1
1725381460000|2024-09-03 16:37:40|||||||||1
1725381480000|2024-09-03 16:38:00|||||||||2
1725381490000|2024-09-03 16:38:10|24264.6|24244.6|24267.5|24247.5|24267.5|24247.5|24264.6|24244.6|3
1725381500000|2024-09-03 16:38:20|24269.6|24249.6|24275|24255|24275|24255|24269.6|24249.6|5
1725381510000|2024-09-03 16:38:30|||||||||2
1725381520000|2024-09-03 16:38:40|24277.5|24257.5|24292.1|24272.1|24292.1|24272.1|24277.5|24257.5|9
1725381530000|2024-09-03 16:38:50|||||||||4
1725381540000|2024-09-03 16:39:00|||||||||2
1725381550000|2024-09-03 16:39:10|||||||||1
1725381560000|2024-09-03 16:39:20|24292.5|24272.5|24292.5|24272.5|24292.5|24272.5|24292.5|24272.5|2
1725381570000|2024-09-03 16:39:30|24296.7|24276.7|24299.6|24279.6|24299.6|24279.6|24296.7|24276.7|2
1725381580000|2024-09-03 16:39:40|||||||||2
1725381590000|2024-09-03 16:39:50|||||||||4
1725381600000|2024-09-03 16:40:00|24297.5|24277.5|24297.5|24277.5|24297.5|24277.5|24297.5|24277.5|1
1725381620000|2024-09-03 16:40:20|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|2
1725381640000|2024-09-03 16:40:40|24297.5|24277.5|24297.5|24277.5|24297.5|24277.5|24297.5|24277.5|0
1725381660000|2024-09-03 16:41:00|||||||||1
1725381670000|2024-09-03 16:41:10|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|5
1725381690000|2024-09-03 16:41:30|||||||||5
1725381720000|2024-09-03 16:42:00|||||||||1
1725381730000|2024-09-03 16:42:10|||||||||2
1725381750000|2024-09-03 16:42:30|24296.7|24276.7|24296.7|24276.7|24296.7|24276.7|24294.6|24274.6|3
1725381760000|2024-09-03 16:42:40|24294.2|24274.2|24292.1|24272.1|24294.2|24274.2|24292.1|24272.1|3
1725381770000|2024-09-03 16:42:50|24290|24270|24289.6|24269.6|24290|24270|24289.6|24269.6|1
1725381780000|2024-09-03 16:43:00|24287.5|24267.5|24284.6|24264.6|24287.5|24267.5|24284.6|24264.6|2
1725381790000|2024-09-03 16:43:10|24289.6|24269.6|24289.6|24269.6|24289.6|24269.6|24289.6|24269.6|3
1725381800000|2024-09-03 16:43:20|24291.7|24271.7|24294.6|24274.6|24294.6|24274.6|24291.7|24271.7|2
1725381810000|2024-09-03 16:43:30|24296.7|24276.7|24296.7|24276.7|24296.7|24276.7|24294.6|24274.6|7
1725381820000|2024-09-03 16:43:40|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|1
1725381830000|2024-09-03 16:43:50|||||||||1
1725381840000|2024-09-03 16:44:00|||||||||2
1725381850000|2024-09-03 16:44:10|||||||||3
1725381870000|2024-09-03 16:44:30|||||||||1
1725381900000|2024-09-03 16:45:00|24299.6|24279.6|24299.6|24279.6|24299.6|24279.6|24299.6|24279.6|4
1725381910000|2024-09-03 16:45:10|||||||||1
1725381930000|2024-09-03 16:45:30|||||||||1
1725381940000|2024-09-03 16:45:40|||||||||2
1725381950000|2024-09-03 16:45:50|24297.5|24277.5|24297.1|24277.1|24297.5|24277.5|24297.1|24277.1|1
1725381960000|2024-09-03 16:46:00|24294.6|24274.6|24294.6|24274.6|24294.6|24274.6|24294.6|24274.6|2
1725381990000|2024-09-03 16:46:30|24292.5|24272.5|24292.5|24272.5|24292.5|24272.5|24292.5|24272.5|3
1725382000000|2024-09-03 16:46:40|24292.1|24272.1|24292.1|24272.1|24292.1|24272.1|24292.1|24272.1|0
1725382010000|2024-09-03 16:46:50|24290|24270|24290|24270|24290|24270|24290|24270|4
1725382020000|2024-09-03 16:47:00|||||||||1
1725382030000|2024-09-03 16:47:10|24287.8|24267.8|24290|24270|24290|24270|24287.8|24267.8|1
1725382050000|2024-09-03 16:47:30|||||||||1
1725382060000|2024-09-03 16:47:40|||||||||1
1725382070000|2024-09-03 16:47:50|||||||||4
1725382080000|2024-09-03 16:48:00|||||||||1
1725382100000|2024-09-03 16:48:20|24287.1|24267.1|24287.1|24267.1|24287.1|24267.1|24287.1|24267.1|1
1725382110000|2024-09-03 16:48:30|||||||||13
1725382130000|2024-09-03 16:48:50|24285|24265|24282.8|24262.8|24285|24265|24282.8|24262.8|1
1725382150000|2024-09-03 16:49:10|||||||||1
1725382170000|2024-09-03 16:49:30|24285|24265|24285|24265|24285|24265|24285|24265|3
1725382180000|2024-09-03 16:49:40|24287.8|24267.8|24300|24260|24300|24267.8|24287.8|24260|6
1725382190000|2024-09-03 16:49:50|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|1
1725382200000|2024-09-03 16:50:00|24299.2|24279.2|24299.6|24279.6|24299.6|24279.6|24299.2|24279.2|2
1725382220000|2024-09-03 16:50:20|24297.1|24277.1|24295|24275|24297.1|24277.1|24295|24275|0
1725382240000|2024-09-03 16:50:40|24292.8|24272.8|24292.5|24272.5|24292.8|24272.8|24292.5|24272.5|3
1725382260000|2024-09-03 16:51:00|||||||||2
1725382270000|2024-09-03 16:51:10|||||||||1
1725382280000|2024-09-03 16:51:20|24290|24270|24287.5|24267.5|24290|24270|24287.5|24267.5|2
1725382310000|2024-09-03 16:51:50|24289.6|24269.6|24287.5|24267.5|24290|24270|24287.5|24267.5|1
1725382320000|2024-09-03 16:52:00|24290|24270|24292.5|24272.5|24292.5|24272.5|24290|24270|2
1725382330000|2024-09-03 16:52:10|||||||||1
1725382340000|2024-09-03 16:52:20|24294.6|24274.6|24292.5|24272.5|24297.5|24277.5|24292.5|24272.5|7
1725382350000|2024-09-03 16:52:30|24294.6|24274.6|24292.8|24272.8|24295|24275|24292.8|24272.8|1
1725382360000|2024-09-03 16:52:40|24292.5|24272.5|24292.5|24272.5|24295|24275|24292.5|24272.5|5
1725382380000|2024-09-03 16:53:00|||||||||1
1725382390000|2024-09-03 16:53:10|||||||||1
1725382400000|2024-09-03 16:53:20|||||||||2
1725382410000|2024-09-03 16:53:30|24290|24270|24289.6|24269.6|24290|24270|24289.6|24269.6|12
1725382420000|2024-09-03 16:53:40|24287.5|24267.5|24285|24265|24287.5|24267.5|24285|24265|1
1725382450000|2024-09-03 16:54:10|||||||||7
1725382460000|2024-09-03 16:54:20|24287.1|24267.1|24287.4|24267.4|24287.4|24267.4|24287.1|24267.1|0
1725382470000|2024-09-03 16:54:30|||||||||2
1725382480000|2024-09-03 16:54:40|||||||||1
1725382500000|2024-09-03 16:55:00|24285.3|24265.3|24287.4|24267.4|24287.4|24267.4|24285.3|24265.3|2
1725382510000|2024-09-03 16:55:10|24284.9|24264.9|24282.8|24262.8|24284.9|24264.9|24282.8|24262.8|2
1725382520000|2024-09-03 16:55:20|24282.4|24262.4|24282.4|24262.4|24282.4|24262.4|24282.4|24262.4|0
1725382540000|2024-09-03 16:55:40|||||||||1
1725382560000|2024-09-03 16:56:00|||||||||1
1725382610000|2024-09-03 16:56:50|24280.3|24260.3|24280.3|24260.3|24280.3|24260.3|24280.3|24260.3|2
1725382620000|2024-09-03 16:57:00|||||||||1
1725382650000|2024-09-03 16:57:30|24282.4|24262.4|24282.4|24262.4|24282.4|24262.4|24282.4|24262.4|0
1725382670000|2024-09-03 16:57:50|||||||||3
1725382690000|2024-09-03 16:58:10|24280.3|24260.3|24279.9|24259.9|24280.3|24260.3|24279.9|24259.9|2
1725382740000|2024-09-03 16:59:00|||||||||1
1725382750000|2024-09-03 16:59:10|||||||||1
1725382770000|2024-09-03 16:59:30|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|3
1725382780000|2024-09-03 16:59:40|24282.4|24262.4|24282.4|24262.4|24282.4|24262.4|24282.4|24262.4|3
1725382790000|2024-09-03 16:59:50|||||||||1
1725382800000|2024-09-03 17:00:00|24277.8|24257.8|24277.8|24257.8|24277.8|24257.8|24277.8|24257.8|5
1725382810000|2024-09-03 17:00:10|||||||||11
1725382820000|2024-09-03 17:00:20|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|12
1725382830000|2024-09-03 17:00:30|||||||||6
1725382850000|2024-09-03 17:00:50|||||||||1
1725382860000|2024-09-03 17:01:00|24279.9|24259.9|24279.9|24259.9|24279.9|24259.9|24279.9|24259.9|5
1725382880000|2024-09-03 17:01:20|||||||||2
1725382910000|2024-09-03 17:01:50|24277.8|24257.8|24277.1|24257.1|24277.8|24257.8|24277.1|24257.1|8
1725382920000|2024-09-03 17:02:00|24274.9|24254.9|24274.6|24254.6|24274.9|24254.9|24274.6|24254.6|3
1725382940000|2024-09-03 17:02:20|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|1
1725382960000|2024-09-03 17:02:40|||||||||1
1725382970000|2024-09-03 17:02:50|24274.9|24254.9|24274.9|24254.9|24274.9|24254.9|24274.9|24254.9|5
1725382980000|2024-09-03 17:03:00|24270.7|24250.7|24257.1|24237.1|24270.7|24250.7|24257.1|24237.1|31
1725383000000|2024-09-03 17:03:20|24252.8|24232.8|24252.8|24232.8|24252.8|24232.8|24252.8|24232.8|1
1725383010000|2024-09-03 17:03:30|24252.4|24232.4|24252.1|24232.1|24252.4|24232.4|24252.1|24232.1|10
1725383030000|2024-09-03 17:03:50|24249.9|24229.9|24249.9|24229.9|24249.9|24229.9|24249.9|24229.9|1
1725383040000|2024-09-03 17:04:00|24249.6|24229.6|24249.6|24229.6|24251.7|24231.7|24249.6|24229.6|5
1725383060000|2024-09-03 17:04:20|24249.2|24229.2|24247.1|24227.1|24249.2|24229.2|24247.1|24227.1|53
1725383070000|2024-09-03 17:04:30|||||||||1
1725383080000|2024-09-03 17:04:40|||||||||1
1725383090000|2024-09-03 17:04:50|24244.9|24224.9|24244.9|24224.9|24244.9|24224.9|24244.9|24224.9|19
1725383100000|2024-09-03 17:05:00|24244.6|24224.6|24244.6|24224.6|24244.6|24224.6|24244.6|24224.6|1
1725383110000|2024-09-03 17:05:10|24240.3|24220.3|24239.6|24219.6|24240.3|24220.3|24239.6|24219.6|3
1725383130000|2024-09-03 17:05:30|24234.6|24214.6|24224.9|24204.9|24234.6|24214.6|24224.9|24204.9|7
1725383140000|2024-09-03 17:05:40|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|6
1725383150000|2024-09-03 17:05:50|24229.6|24209.6|24229.6|24209.6|24229.6|24209.6|24229.6|24209.6|0
1725383160000|2024-09-03 17:06:00|24229.9|24209.9|24229.9|24209.9|24232.8|24212.8|24229.9|24209.9|16
1725383170000|2024-09-03 17:06:10|24232.1|24212.1|24232.1|24212.1|24232.1|24212.1|24232.1|24212.1|0
1725383190000|2024-09-03 17:06:30|||||||||1
1725383210000|2024-09-03 17:06:50|24232.4|24212.4|24232.4|24212.4|24232.4|24212.4|24232.4|24212.4|1
1725383220000|2024-09-03 17:07:00|||||||||5
1725383280000|2024-09-03 17:08:00|24237.1|24217.1|24239.9|24219.9|24239.9|24219.9|24237.1|24217.1|4
1725383290000|2024-09-03 17:08:10|24240.3|24220.3|24244.6|24224.6|24244.6|24224.6|24240.3|24220.3|3
1725383300000|2024-09-03 17:08:20|24242.4|24222.4|24242.4|24222.4|24242.4|24222.4|24242.4|24222.4|0
1725383320000|2024-09-03 17:08:40|||||||||1
1725383340000|2024-09-03 17:09:00|24237.8|24217.8|24232.8|24212.8|24237.8|24217.8|24232.8|24212.8|6
1725383400000|2024-09-03 17:10:00|24232.4|24212.4|24234.6|24214.6|24234.6|24214.6|24232.4|24212.4|11
1725383410000|2024-09-03 17:10:10|24234.9|24214.9|24234.9|24214.9|24234.9|24214.9|24234.9|24214.9|0
1725383420000|2024-09-03 17:10:20|24232|24212|24232|24212|24232|24212|24232|24212|0
1725383450000|2024-09-03 17:10:50|24229.9|24209.9|24229.9|24209.9|24229.9|24209.9|24229.9|24209.9|4
1725383470000|2024-09-03 17:11:10|24229.5|24209.5|24229.5|24209.5|24229.5|24209.5|24229.5|24209.5|0
1725383490000|2024-09-03 17:11:30|24229.9|24209.9|24227|24207|24229.9|24209.9|24227|24207|3
1725383500000|2024-09-03 17:11:40|24227.4|24207.4|24227.4|24207.4|24227.4|24207.4|24227.4|24207.4|0
1725383510000|2024-09-03 17:11:50|24229.5|24209.5|24229.9|24209.9|24229.9|24209.9|24229.5|24209.5|0
1725383520000|2024-09-03 17:12:00|24227.4|24207.4|24227.4|24207.4|24227.4|24207.4|24227.4|24207.4|4
1725383530000|2024-09-03 17:12:10|24222.4|24202.4|24222.4|24202.4|24222.4|24202.4|24222.4|24202.4|10
1725383540000|2024-09-03 17:12:20|24224.5|24204.5|24224.5|24204.5|24224.5|24204.5|24224.5|24204.5|2
1725383550000|2024-09-03 17:12:30|24226.7|24206.7|24226.7|24206.7|24226.7|24206.7|24226.7|24206.7|0
1725383560000|2024-09-03 17:12:40|24229.2|24209.2|24230.3|24210.3|24230.3|24210.3|24229.2|24209.2|4
1725383580000|2024-09-03 17:13:00|||||||||1
1725383590000|2024-09-03 17:13:10|24228.2|24208.2|24227.4|24207.4|24228.2|24208.2|24227.4|24207.4|0
1725383600000|2024-09-03 17:13:20|24227|24207|24224.5|24204.5|24227|24207|24224.5|24204.5|1
1725383630000|2024-09-03 17:13:50|||||||||2
1725383640000|2024-09-03 17:14:00|||||||||5
1725383690000|2024-09-03 17:14:50|24224.9|24204.9|24222.8|24202.8|24224.9|24204.9|24222.8|24202.8|2
1725383700000|2024-09-03 17:15:00|24222.4|24202.4|24224.9|24204.9|24224.9|24204.9|24222.4|24202.4|6
1725383750000|2024-09-03 17:15:50|24224.2|24204.2|24222.4|24202.4|24224.2|24204.2|24219.9|24199.9|14
1725383770000|2024-09-03 17:16:10|24224.5|24204.5|24222.4|24202.4|24227|24207|24222.4|24202.4|4
1725383780000|2024-09-03 17:16:20|24224.5|24204.5|24224.5|24204.5|24224.5|24204.5|24224.5|24204.5|0
1725383790000|2024-09-03 17:16:30|24222.4|24202.4|24222.4|24202.4|24222.4|24202.4|24222.4|24202.4|2
1725383800000|2024-09-03 17:16:40|24222|24202|24222|24202|24222|24202|24222|24202|1
1725383820000|2024-09-03 17:17:00|24222.4|24202.4|24227|24207|24227|24207|24222.4|24202.4|2
1725383830000|2024-09-03 17:17:10|24224.9|24204.9|24224.9|24204.9|24224.9|24204.9|24224.9|24204.9|2
1725383880000|2024-09-03 17:18:00|24227|24207|24227|24207|24227|24207|24227|24207|2
1725383890000|2024-09-03 17:18:10|24224.9|24204.9|24224.9|24204.9|24224.9|24204.9|24224.9|24204.9|0
1725383900000|2024-09-03 17:18:20|24227|24207|24227|24207|24227|24207|24227|24207|0
1725383910000|2024-09-03 17:18:30|24227.4|24207.4|24222.4|24202.4|24227.4|24207.4|24222.4|24202.4|7
1725383920000|2024-09-03 17:18:40|||||||||33
1725383940000|2024-09-03 17:19:00|||||||||1
1725383950000|2024-09-03 17:19:10|24227|24207|24227|24207|24227|24207|24227|24207|3
1725383970000|2024-09-03 17:19:30|24226.7|24206.7|24222.4|24202.4|24226.7|24206.7|24222.4|24202.4|87
1725383980000|2024-09-03 17:19:40|24226.7|24206.7|24226.7|24206.7|24226.7|24206.7|24226.7|24206.7|0
1725383990000|2024-09-03 17:19:50|24221.7|24201.7|24223.8|24203.8|24223.8|24203.8|24221.7|24201.7|7
1725384000000|2024-09-03 17:20:00|24221.7|24201.7|24223.8|24203.8|24226.3|24206.3|24221.7|24201.7|4
1725384010000|2024-09-03 17:20:10|24221.7|24201.7|24221.7|24201.7|24221.7|24201.7|24221.7|24201.7|1
1725384030000|2024-09-03 17:20:30|24225.9|24205.9|24225.9|24205.9|24225.9|24205.9|24225.9|24205.9|1
1725384040000|2024-09-03 17:20:40|24226.3|24206.3|24224.2|24204.2|24226.3|24206.3|24224.2|24204.2|0
1725384050000|2024-09-03 17:20:50|24225.9|24205.9|24219.2|24199.2|24225.9|24205.9|24219.2|24199.2|6
1725384060000|2024-09-03 17:21:00|24216.7|24196.7|24221.3|24201.3|24221.3|24201.3|24216.7|24196.7|3
1725384070000|2024-09-03 17:21:10|24216.7|24196.7|24216.3|24196.3|24216.7|24196.7|24216.3|24196.3|9
1725384090000|2024-09-03 17:21:30|||||||||9
1725384100000|2024-09-03 17:21:40|24214.2|24194.2|24215.9|24195.9|24215.9|24195.9|24214.2|24194.2|0
1725384110000|2024-09-03 17:21:50|24214.2|24194.2|24213.8|24193.8|24214.2|24194.2|24213.8|24193.8|1
1725384120000|2024-09-03 17:22:00|24213.4|24193.4|24211.3|24191.3|24215.9|24195.9|24211.3|24191.3|3
1725384130000|2024-09-03 17:22:10|24213.8|24193.8|24216.3|24196.3|24216.3|24196.3|24213.8|24193.8|5
1725384140000|2024-09-03 17:22:20|24218.8|24198.8|24218.8|24198.8|24218.8|24198.8|24216.3|24196.3|0
1725384150000|2024-09-03 17:22:30|24214.5|24194.5|24214.2|24194.2|24214.5|24194.5|24214.2|24194.2|6
1725384160000|2024-09-03 17:22:40|24218.8|24198.8|24219.2|24199.2|24219.2|24199.2|24216.7|24196.7|1
1725384170000|2024-09-03 17:22:50|24221.3|24201.3|24224.2|24204.2|24224.2|24204.2|24221.3|24201.3|29
1725384180000|2024-09-03 17:23:00|24224.5|24204.5|24224.5|24204.5|24224.5|24204.5|24224.5|24204.5|1
1725384210000|2024-09-03 17:23:30|||||||||3
1725384240000|2024-09-03 17:24:00|24223.8|24203.8|24226.7|24206.7|24226.7|24206.7|24223.8|24203.8|4
1725384260000|2024-09-03 17:24:20|24228.4|24208.4|24224.2|24204.2|24229.2|24209.2|24224.2|24204.2|7
1725384270000|2024-09-03 17:24:30|24222|24202|24222|24202|24224.2|24204.2|24221.7|24201.7|6
1725384280000|2024-09-03 17:24:40|24224.2|24204.2|24224.2|24204.2|24224.2|24204.2|24224.2|24204.2|0
1725384290000|2024-09-03 17:24:50|||||||||8
1725384300000|2024-09-03 17:25:00|24226.3|24206.3|24226.3|24206.3|24226.3|24206.3|24226.3|24206.3|7
1725384310000|2024-09-03 17:25:10|||||||||1
1725384330000|2024-09-03 17:25:30|24224.2|24204.2|24224.2|24204.2|24224.2|24204.2|24224.2|24204.2|6
1725384340000|2024-09-03 17:25:40|||||||||22
1725384350000|2024-09-03 17:25:50|24224.1|24204.1|24214.1|24194.1|24224.1|24204.1|24214.1|24194.1|7
1725384360000|2024-09-03 17:26:00|24212.6|24192.6|24201.6|24181.6|24212.6|24192.6|24197|24177|12
1725384400000|2024-09-03 17:26:40|24201.3|24181.3|24201.3|24181.3|24201.3|24181.3|24201.3|24181.3|1
1725384410000|2024-09-03 17:26:50|24198.8|24178.8|24198.8|24178.8|24198.8|24178.8|24198.8|24178.8|7
1725384420000|2024-09-03 17:27:00|24201.6|24181.6|24201.6|24181.6|24201.6|24181.6|24201.6|24181.6|0
1725384430000|2024-09-03 17:27:10|24203.8|24183.8|24201.6|24181.6|24203.8|24183.8|24201.6|24181.6|0
1725384440000|2024-09-03 17:27:20|24203.8|24183.8|24196.6|24176.6|24204.1|24184.1|24196.6|24176.6|26
1725384450000|2024-09-03 17:27:30|24194.5|24174.5|24196.6|24176.6|24196.6|24176.6|24194.5|24174.5|1
1725384460000|2024-09-03 17:27:40|24192.4|24172.4|24188.8|24168.8|24192.4|24172.4|24188.8|24168.8|11
1725384470000|2024-09-03 17:27:50|24190.9|24170.9|24186.3|24166.3|24191.3|24171.3|24186.3|24166.3|1
1725384480000|2024-09-03 17:28:00|24184.1|24164.1|24186.3|24166.3|24186.3|24166.3|24182|24162|3
1725384520000|2024-09-03 17:28:40|24184.5|24164.5|24186.6|24166.6|24186.6|24166.6|24184.5|24164.5|1
1725384530000|2024-09-03 17:28:50|||||||||1
1725384540000|2024-09-03 17:29:00|||||||||12
1725384550000|2024-09-03 17:29:10|24184.1|24164.1|24184.1|24164.1|24184.1|24164.1|24184.1|24164.1|1
1725384560000|2024-09-03 17:29:20|24186.6|24166.6|24186.6|24166.6|24186.6|24166.6|24186.6|24166.6|5
1725384570000|2024-09-03 17:29:30|24188.8|24168.8|24188.8|24168.8|24189.1|24169.1|24188.8|24168.8|3
1725384580000|2024-09-03 17:29:40|24192|24172|24192|24172|24194.1|24174.1|24189.5|24169.5|20
1725384590000|2024-09-03 17:29:50|24194.1|24174.1|24207.4|24187.4|24207.4|24187.4|24189.5|24169.5|36
1725384600000|2024-09-03 17:30:00|24207.8|24187.8|24207.8|24187.8|24207.8|24187.8|24207.8|24187.8|0
1725437700000|2024-09-04 08:15:00|24369.1|24349.1|24321|24301|24369.1|24349.1|24321|24301|94
1725437710000|2024-09-04 08:15:10|24315.2|24295.2|24313.3|24293.3|24317.4|24295.2|24299.9|24270.2|17
1725437720000|2024-09-04 08:15:20|24310.8|24290.8|24316.2|24296.2|24323.3|24296.2|24306.2|24283.3|3
1725437730000|2024-09-04 08:15:30|24315.8|24295.8|24316.6|24296.6|24324.6|24298.7|24299.5|24279.5|9
1725437740000|2024-09-04 08:15:40|24316.2|24296.2|24316.2|24296.2|24316.2|24296.2|24316.2|24296.2|4
1725437750000|2024-09-04 08:15:50|24323.3|24283.3|24301.6|24281.6|24323.3|24287|24301.6|24281.6|1
1725437760000|2024-09-04 08:16:00|24301.2|24281.2|24296.2|24276.2|24301.2|24281.2|24294.1|24274.1|18
1725437770000|2024-09-04 08:16:10|24294.1|24274.1|24294.5|24274.5|24299.5|24279.5|24292|24272|47
1725437780000|2024-09-04 08:16:20|24292.4|24272.4|24304.5|24284.5|24307.9|24287.9|24292.4|24272.4|7
1725437790000|2024-09-04 08:16:30|24302|24282|24292.4|24272.4|24302|24282|24292.4|24272.4|20
1725437800000|2024-09-04 08:16:40|24290.2|24270.2|24292.4|24272.4|24292.4|24272.4|24290.2|24270.2|19
1725437810000|2024-09-04 08:16:50|24294.9|24274.9|24289.9|24269.9|24294.9|24274.9|24289.9|24269.9|11
1725437820000|2024-09-04 08:17:00|24289.5|24269.5|24285.8|24265.8|24289.5|24269.5|24285.8|24265.8|20
1725437830000|2024-09-04 08:17:10|24286.2|24266.2|24291.2|24271.2|24291.2|24271.2|24286.2|24266.2|3
1725437840000|2024-09-04 08:17:20|24293.3|24273.3|24298.7|24278.7|24298.7|24278.7|24293.3|24273.3|16
1725437850000|2024-09-04 08:17:30|24294.1|24274.1|24296.6|24276.6|24299.1|24279.1|24294.1|24274.1|2
1725437860000|2024-09-04 08:17:40|24294.5|24274.5|24293.7|24273.7|24294.5|24274.5|24293.7|24273.7|0
1725437870000|2024-09-04 08:17:50|24296.6|24276.6|24295.8|24275.8|24296.6|24276.6|24295.8|24275.8|1
1725437880000|2024-09-04 08:18:00|24298.7|24278.7|24293.7|24273.7|24298.7|24278.7|24293.7|24273.7|0
1725437890000|2024-09-04 08:18:10|24283.1|24263.1|24279.1|24259.1|24283.1|24263.1|24279.1|24259.1|4
1725437900000|2024-09-04 08:18:20|24277.9|24257.9|24261.6|24241.6|24277.9|24257.9|24261.6|24241.6|10
1725437910000|2024-09-04 08:18:30|24261.2|24241.2|24252|24232|24261.2|24241.2|24252|24232|32
1725437920000|2024-09-04 08:18:40|24249.5|24229.5|24244.5|24224.5|24249.5|24229.5|24244.5|24224.5|9
1725437930000|2024-09-04 08:18:50|24239.5|24219.5|24239.5|24219.5|24239.5|24219.5|24239.5|24219.5|0
1725437940000|2024-09-04 08:19:00|24232.7|24212.7|24214.8|24194.8|24232.7|24212.7|24214.8|24194.8|8
1725437950000|2024-09-04 08:19:10|24214.5|24194.5|24224.5|24204.5|24224.5|24204.5|24214.5|24194.5|6
1725437960000|2024-09-04 08:19:20|24222.3|24202.3|24231.6|24211.6|24231.6|24211.6|24222|24202|5
1725437970000|2024-09-04 08:19:30|24232|24212|24224.5|24204.5|24232|24212|24222.7|24202.7|2
1725437980000|2024-09-04 08:19:40|24226.6|24206.6|24229.1|24209.1|24238.7|24211.2|24226.6|24198.7|3
1725437990000|2024-09-04 08:19:50|24227.3|24207.3|24222|24202|24227.3|24207.3|24217.7|24197.7|2
1725438000000|2024-09-04 08:20:00|24219.8|24199.8|24232|24212|24232|24212|24219.8|24199.8|9
1725438010000|2024-09-04 08:20:10|24234.5|24214.5|24234.5|24214.5|24234.5|24214.5|24234.5|24214.5|2
1725438040000|2024-09-04 08:20:40|||||||||1
1725438050000|2024-09-04 08:20:50|24234.1|24214.1|24234.5|24214.5|24234.5|24214.5|24232|24212|2
1725438070000|2024-09-04 08:21:10|24236.9|24216.9|24236.9|24216.9|24236.9|24216.9|24236.9|24216.9|0
1725438080000|2024-09-04 08:21:20|24239.4|24219.4|24239.4|24219.4|24241.6|24221.6|24236.9|24216.9|1
1725438090000|2024-09-04 08:21:30|24239.8|24219.8|24239.4|24219.4|24239.8|24219.8|24239.4|24219.4|3
1725438100000|2024-09-04 08:21:40|24243.7|24223.7|24247.3|24227.3|24247.3|24227.3|24243.7|24223.7|0
1725438110000|2024-09-04 08:21:50|24244.4|24224.4|24251.6|24231.6|24251.6|24231.6|24244.4|24224.4|2
1725438120000|2024-09-04 08:22:00|24251.9|24231.9|24261.9|24241.9|24264.4|24244.4|24251.9|24231.9|6
1725438130000|2024-09-04 08:22:10|24264.1|24244.1|24256.9|24236.9|24264.4|24244.4|24256.9|24236.9|1
1725438140000|2024-09-04 08:22:20|||||||||1
1725438150000|2024-09-04 08:22:30|24254.4|24234.4|24256.6|24236.6|24256.6|24236.6|24254.4|24234.4|0
1725438160000|2024-09-04 08:22:40|24254.8|24234.8|24254.4|24234.4|24254.8|24234.8|24254.4|24234.4|0
1725438170000|2024-09-04 08:22:50|24256.9|24236.9|24254.4|24234.4|24256.9|24236.9|24254.4|24234.4|0
1725438180000|2024-09-04 08:23:00|24256.9|24236.9|24256.9|24236.9|24259.4|24239.4|24254.4|24234.4|16
1725438190000|2024-09-04 08:23:10|24259.1|24239.1|24259.1|24239.1|24259.1|24239.1|24259.1|24239.1|1
1725438200000|2024-09-04 08:23:20|24256.9|24236.9|24256.6|24236.6|24256.9|24236.9|24256.6|24236.6|1
1725438220000|2024-09-04 08:23:40|24259.1|24239.1|24225.6|24205.6|24259.1|24239.1|24225.6|24205.6|14
1725438230000|2024-09-04 08:23:50|24226.9|24206.9|24228.7|24208.7|24231.2|24211.2|24226.9|24206.9|7
1725438250000|2024-09-04 08:24:10|24233.7|24213.7|24257.9|24217.9|24257.9|24223.7|24233.7|24213.7|4
1725438260000|2024-09-04 08:24:20|24258.3|24218.3|24250.8|24230.8|24258.3|24233.3|24248.7|24218.3|0
1725438270000|2024-09-04 08:24:30|24253.3|24233.3|24253.3|24233.3|24253.3|24233.3|24253.3|24233.3|0
1725438290000|2024-09-04 08:24:50|24250.8|24230.8|24243.7|24223.7|24250.8|24230.8|24243.7|24223.7|2
1725438300000|2024-09-04 08:25:00|24241.5|24221.5|24236.5|24216.5|24241.5|24221.5|24236.5|24216.5|1
1725438310000|2024-09-04 08:25:10|24236.2|24216.2|24234|24214|24238.7|24218.7|24234|24214|1
1725438320000|2024-09-04 08:25:20|24231.5|24211.5|24231.5|24211.5|24234|24214|24231.5|24211.5|1
1725438330000|2024-09-04 08:25:30|24229|24209|24218.7|24198.7|24229|24209|24218.7|24198.7|2
1725438340000|2024-09-04 08:25:40|24214.4|24194.4|24214|24194|24214.4|24194.4|24214|24194|2
1725438350000|2024-09-04 08:25:50|24216.5|24196.5|24226.2|24206.2|24226.2|24206.2|24214|24194|5
1725438360000|2024-09-04 08:26:00|24226.9|24206.9|24226.9|24206.9|24226.9|24206.9|24226.9|24206.9|0
1725438370000|2024-09-04 08:26:10|24231.9|24211.9|24234.4|24214.4|24234.4|24214.4|24231.9|24211.9|1
1725438380000|2024-09-04 08:26:20|24236.9|24216.9|24241.9|24221.9|24241.9|24221.9|24236.9|24216.9|1
1725438390000|2024-09-04 08:26:30|24239.4|24219.4|24248.7|24228.7|24248.7|24228.7|24239.4|24219.4|9
1725438400000|2024-09-04 08:26:40|24250.8|24230.8|24261.9|24241.9|24264.4|24244.4|24250.8|24230.8|4
1725438410000|2024-09-04 08:26:50|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|0
1725438420000|2024-09-04 08:27:00|24269.4|24229.4|24251.9|24231.9|24269.4|24241.5|24251.9|24229|3
1725438430000|2024-09-04 08:27:10|24246.9|24226.9|24254|24234|24254|24234|24246.9|24226.9|1
1725438450000|2024-09-04 08:27:30|24251.9|24231.9|24249.4|24229.4|24251.9|24231.9|24249.4|24229.4|1
1725438460000|2024-09-04 08:27:40|24247.3|24227.3|24247.3|24227.3|24247.3|24227.3|24244.8|24224.8|0
1725438470000|2024-09-04 08:27:50|||||||||1
1725438480000|2024-09-04 08:28:00|24249.4|24229.4|24249.4|24229.4|24249.8|24229.8|24249.4|24229.4|0
1725438500000|2024-09-04 08:28:20|24252.3|24232.3|24252.3|24232.3|24252.3|24232.3|24252.3|24232.3|1
1725438510000|2024-09-04 08:28:30|24254.4|24234.4|24254.4|24234.4|24254.4|24234.4|24254.4|24234.4|0
1725438520000|2024-09-04 08:28:40|24256.9|24236.9|24256.9|24236.9|24256.9|24236.9|24256.9|24236.9|0
1725438530000|2024-09-04 08:28:50|24254.4|24234.4|24256.9|24236.9|24256.9|24236.9|24254.4|24234.4|0
1725438540000|2024-09-04 08:29:00|24254.4|24234.4|24254.4|24234.4|24254.4|24234.4|24254.4|24234.4|1
1725438550000|2024-09-04 08:29:10|24254|24234|24254.4|24234.4|24254.4|24234.4|24254|24234|1
1725438570000|2024-09-04 08:29:30|24252.3|24232.3|24254.4|24234.4|24254.4|24234.4|24252.3|24232.3|0
1725438600000|2024-09-04 08:30:00|24259.4|24239.4|24256.9|24236.9|24259.4|24239.4|24252.7|24232.7|4
1725438610000|2024-09-04 08:30:10|24262.3|24242.3|24275.2|24235.2|24275.2|24242.3|24262.3|24235.2|0
1725438620000|2024-09-04 08:30:20|24267.3|24247.3|24277.3|24257.3|24277.3|24257.3|24267.3|24247.3|4
1725438630000|2024-09-04 08:30:30|24275.2|24255.2|24275.2|24255.2|24275.2|24255.2|24275.2|24255.2|2
1725438640000|2024-09-04 08:30:40|24313.3|24253.3|24306.5|24286.5|24313.3|24291.1|24303.3|24253.3|9
1725438650000|2024-09-04 08:30:50|24306.9|24286.9|24314.8|24274.8|24314.8|24286.9|24306.9|24274.8|0
1725438660000|2024-09-04 08:31:00|24314.4|24274.4|24314.4|24274.4|24314.4|24274.4|24314.4|24274.4|0
1725438670000|2024-09-04 08:31:10|24314.8|24274.8|24338.9|24278.9|24338.9|24286.5|24306.5|24274.4|12
1725438680000|2024-09-04 08:31:20|24333.6|24313.6|24338.3|24318.3|24340.8|24320.8|24333.6|24313.6|7
1725438690000|2024-09-04 08:31:30|24339|24319|24336.1|24316.1|24340.8|24320.8|24336.1|24316.1|15
1725438700000|2024-09-04 08:31:40|24341.1|24321.1|24341.5|24321.5|24341.5|24321.5|24341.1|24321.1|4
1725438710000|2024-09-04 08:31:50|24343.6|24323.6|24344|24324|24344|24324|24343.6|24323.6|0
1725438720000|2024-09-04 08:32:00|24359|24319|24360.7|24340.7|24364.4|24340.7|24358.6|24319|5
1725438730000|2024-09-04 08:32:10|24358.6|24338.6|24361.5|24341.5|24363.6|24343.6|24358.6|24338.6|17
1725438740000|2024-09-04 08:32:20|24365.7|24345.7|24365.7|24345.7|24365.7|24345.7|24365.7|24345.7|1
1725438750000|2024-09-04 08:32:30|24366.1|24346.1|24365.7|24345.7|24366.1|24346.1|24363.6|24343.6|0
1725438760000|2024-09-04 08:32:40|24366.1|24346.1|24368.6|24348.6|24368.6|24348.6|24366.1|24346.1|0
1725438770000|2024-09-04 08:32:50|24370.7|24350.7|24371.1|24351.1|24373.2|24353.2|24370.7|24350.7|1
1725438780000|2024-09-04 08:33:00|24371.5|24351.5|24373.6|24353.6|24373.6|24353.6|24371.5|24351.5|23
1725438790000|2024-09-04 08:33:10|||||||||1
1725438800000|2024-09-04 08:33:20|24371.1|24351.1|24366.5|24346.5|24371.1|24351.1|24366.5|24346.5|15
1725438810000|2024-09-04 08:33:30|24364.4|24344.4|24368.6|24348.6|24368.6|24348.6|24362.3|24342.3|2
1725438820000|2024-09-04 08:33:40|||||||||3
1725438830000|2024-09-04 08:33:50|24369|24349|24372.9|24352.9|24372.9|24352.9|24368.6|24348.6|1
1725438840000|2024-09-04 08:34:00|24373.6|24353.6|24368.6|24348.6|24373.6|24353.6|24368.6|24348.6|0
1725438850000|2024-09-04 08:34:10|24366.5|24346.5|24366.5|24346.5|24366.5|24346.5|24366.5|24346.5|0
1725438870000|2024-09-04 08:34:30|||||||||1
1725438880000|2024-09-04 08:34:40|24368.6|24348.6|24361.5|24341.5|24368.6|24348.6|24361.5|24341.5|6
1725438890000|2024-09-04 08:34:50|24357.3|24337.3|24356.9|24336.9|24357.3|24337.3|24356.9|24336.9|0
1725438900000|2024-09-04 08:35:00|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|24353.6|24333.6|1
1725438910000|2024-09-04 08:35:10|24353.6|24333.6|24348.6|24328.6|24353.6|24333.6|24348.6|24328.6|2
1725438920000|2024-09-04 08:35:20|24343.6|24323.6|24341.5|24321.5|24343.6|24323.6|24341.5|24321.5|0
1725438940000|2024-09-04 08:35:40|24353.6|24313.6|24353.6|24313.6|24353.6|24313.6|24353.6|24313.6|1
1725438950000|2024-09-04 08:35:50|24348.2|24328.2|24351.1|24331.1|24351.1|24331.1|24348.2|24328.2|0
1725438960000|2024-09-04 08:36:00|24351.5|24331.5|24348.6|24328.6|24351.5|24331.5|24348.6|24328.6|0
1725438970000|2024-09-04 08:36:10|24346.5|24326.5|24354|24314|24354|24326.5|24346.5|24314|0
1725438980000|2024-09-04 08:36:20|24353.6|24313.6|24350.7|24330.7|24353.6|24330.7|24350.3|24313.6|17
1725438990000|2024-09-04 08:36:30|24348.6|24328.6|24358.6|24338.6|24363.6|24338.6|24346.5|24323.6|7
1725439000000|2024-09-04 08:36:40|24363.6|24343.6|24363.6|24343.6|24363.6|24343.6|24361.5|24341.5|5
1725439010000|2024-09-04 08:36:50|24365.7|24345.7|24366.1|24346.1|24366.1|24346.1|24365.7|24345.7|1
1725439020000|2024-09-04 08:37:00|24368.6|24348.6|24368.6|24348.6|24371.1|24351.1|24368.6|24348.6|13
1725439030000|2024-09-04 08:37:10|24365.7|24345.7|24365.7|24345.7|24365.7|24345.7|24365.7|24345.7|0
1725439040000|2024-09-04 08:37:20|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|24356.5|24336.5|2
1725439050000|2024-09-04 08:37:30|24356.1|24336.1|24334|24314|24356.1|24336.1|24334|24310.2|0
1725439060000|2024-09-04 08:37:40|24331.5|24311.5|24331.5|24311.5|24331.5|24311.5|24331.5|24311.5|2
1725439080000|2024-09-04 08:38:00|24329|24309|24324|24304|24329|24309|24324|24304|0
1725439090000|2024-09-04 08:38:10|||||||||2
1725439100000|2024-09-04 08:38:20|||||||||3
1725439130000|2024-09-04 08:38:50|24321.1|24301.1|24321.1|24301.1|24321.1|24301.1|24321.1|24301.1|3
1725439140000|2024-09-04 08:39:00|24321.5|24301.5|24321.5|24301.5|24321.5|24301.5|24321.5|24301.5|1
1725439150000|2024-09-04 08:39:10|24323.6|24303.6|24323.6|24303.6|24323.6|24303.6|24323.6|24303.6|14
1725439160000|2024-09-04 08:39:20|24326.1|24306.1|24326.1|24306.1|24326.1|24306.1|24326.1|24306.1|2
1725439180000|2024-09-04 08:39:40|24347.1|24307.1|24343.6|24323.6|24347.1|24325.7|24341.3|24307.1|2
1725439210000|2024-09-04 08:40:10|24340.7|24320.7|24343.6|24323.6|24343.6|24323.6|24340.7|24320.7|0
1725439230000|2024-09-04 08:40:30|24341.1|24321.1|24341.1|24321.1|24341.1|24321.1|24341.1|24321.1|0
1725439240000|2024-09-04 08:40:40|24339|24319|24324.4|24304.4|24339|24319|24324.4|24304.4|1
1725439250000|2024-09-04 08:40:50|24324|24304|24324|24304|24324|24304|24324|24304|0
1725439260000|2024-09-04 08:41:00|24321.9|24301.9|24308.6|24288.6|24321.9|24301.9|24308.6|24288.6|4
1725439270000|2024-09-04 08:41:10|24310.7|24290.7|24306.1|24286.1|24311.1|24291.1|24306.1|24286.1|0
1725439280000|2024-09-04 08:41:20|24303.6|24283.6|24303.6|24283.6|24303.6|24283.6|24303.6|24283.6|2
1725439290000|2024-09-04 08:41:30|24301.5|24281.5|24303.6|24283.6|24303.6|24283.6|24301.5|24281.5|0
1725439300000|2024-09-04 08:41:40|24304|24284|24306.1|24286.1|24306.1|24286.1|24304|24284|1
1725439310000|2024-09-04 08:41:50|24308.2|24288.2|24308.6|24288.6|24308.6|24288.6|24308.2|24288.2|0
1725439320000|2024-09-04 08:42:00|24306.5|24286.5|24311.1|24291.1|24311.1|24291.1|24306.5|24286.5|1
1725439330000|2024-09-04 08:42:10|24309|24289|24309|24289|24309|24289|24308.6|24288.6|1
1725439350000|2024-09-04 08:42:30|24308.6|24288.6|24309|24289|24311.1|24291.1|24308.6|24288.6|0
1725439370000|2024-09-04 08:42:50|24306.5|24286.5|24306.5|24286.5|24306.5|24286.5|24306.5|24286.5|1
1725439380000|2024-09-04 08:43:00|24308.6|24288.6|24308.6|24288.6|24308.6|24288.6|24306.5|24286.5|5
1725439390000|2024-09-04 08:43:10|24309|24289|24318.2|24298.2|24318.2|24298.2|24309|24289|1
1725439400000|2024-09-04 08:43:20|24321.1|24301.1|24318.6|24298.6|24321.1|24301.1|24318.6|24298.6|0
1725439420000|2024-09-04 08:43:40|24316.5|24296.5|24316.5|24296.5|24316.5|24296.5|24316.5|24296.5|0
1725439440000|2024-09-04 08:44:00|24321.1|24301.1|24321.1|24301.1|24321.1|24301.1|24321.1|24301.1|0
1725439450000|2024-09-04 08:44:10|24321.5|24301.5|24316.9|24296.9|24321.5|24301.5|24316.9|24296.9|3
1725439460000|2024-09-04 08:44:20|24311.5|24291.5|24304|24284|24311.5|24291.5|24304|24284|0
1725439470000|2024-09-04 08:44:30|||||||||2
1725439480000|2024-09-04 08:44:40|||||||||2
1725439500000|2024-09-04 08:45:00|24306.5|24286.5|24309|24289|24309|24289|24304.4|24284.4|1
1725439510000|2024-09-04 08:45:10|24303.2|24283.2|24301.1|24281.1|24303.2|24283.2|24301.1|24281.1|9
1725439520000|2024-09-04 08:45:20|24296.1|24276.1|24296.1|24276.1|24298.2|24278.2|24296.1|24276.1|1
1725439550000|2024-09-04 08:45:50|24289|24269|24289|24269|24289|24269|24289|24269|16
1725439560000|2024-09-04 08:46:00|24291.1|24271.1|24291.1|24271.1|24291.1|24271.1|24291.1|24271.1|1
1725439570000|2024-09-04 08:46:10|24296.1|24276.1|24303.2|24283.2|24303.2|24283.2|24296.1|24276.1|3
1725439590000|2024-09-04 08:46:30|24303.6|24283.6|24303.6|24283.6|24303.6|24283.6|24303.6|24283.6|0
1725439600000|2024-09-04 08:46:40|||||||||1
1725439610000|2024-09-04 08:46:50|24306.1|24286.1|24306.1|24286.1|24306.1|24286.1|24306.1|24286.1|0
1725439620000|2024-09-04 08:47:00|24308.2|24288.2|24308.6|24288.6|24308.6|24288.6|24308.2|24288.2|0
1725439630000|2024-09-04 08:47:10|24311.5|24291.5|24313.6|24293.6|24313.6|24293.6|24311.5|24291.5|0
1725439640000|2024-09-04 08:47:20|24316.1|24296.1|24316.1|24296.1|24316.1|24296.1|24316.1|24296.1|0
1725439650000|2024-09-04 08:47:30|24316.5|24296.5|24316.5|24296.5|24316.5|24296.5|24316.5|24296.5|0
1725439670000|2024-09-04 08:47:50|||||||||1
1725439700000|2024-09-04 08:48:20|24321.5|24301.5|24330.7|24310.7|24330.7|24310.7|24321.5|24301.5|1
1725439740000|2024-09-04 08:49:00|24331.5|24311.5|24336.1|24316.1|24336.1|24316.1|24331.5|24311.5|2
1725439760000|2024-09-04 08:49:20|24338.6|24318.6|24338.6|24318.6|24338.6|24318.6|24338.6|24318.6|0
1725439770000|2024-09-04 08:49:30|24336.1|24316.1|24338.6|24318.6|24338.6|24318.6|24336.1|24316.1|0
1725439780000|2024-09-04 08:49:40|24333.2|24293.2|24307.3|24287.3|24339|24293.2|24307.3|24275.7|5
1725439790000|2024-09-04 08:49:50|24305.2|24285.2|24304.4|24284.4|24305.2|24285.2|24304.4|24284.4|0
1725439800000|2024-09-04 08:50:00|24303.6|24283.6|24297.3|24277.3|24303.6|24283.6|24297.3|24277.3|0
1725439810000|2024-09-04 08:50:10|24296.5|24276.5|24296.5|24276.5|24296.5|24276.5|24296.5|24276.5|0
1725439820000|2024-09-04 08:50:20|24291.5|24271.5|24291.1|24271.1|24293.6|24273.6|24291.1|24271.1|5
1725439870000|2024-09-04 08:51:10|24289|24269|24288.6|24268.6|24289|24269|24288.6|24268.6|0
1725439890000|2024-09-04 08:51:30|24286.1|24266.1|24286.1|24266.1|24286.1|24266.1|24286.1|24266.1|0
1725439900000|2024-09-04 08:51:40|24284|24264|24283.6|24263.6|24284|24264|24283.6|24263.6|0
1725439910000|2024-09-04 08:51:50|||||||||2
1725439920000|2024-09-04 08:52:00|24281.5|24261.5|24281.1|24261.1|24283.6|24263.6|24281.1|24261.1|6
1725439930000|2024-09-04 08:52:10|24281.5|24261.5|24276.5|24256.5|24281.5|24261.5|24276.5|24256.5|1
1725439940000|2024-09-04 08:52:20|||||||||5
1725439960000|2024-09-04 08:52:40|24281.5|24261.5|24286.1|24266.1|24286.1|24266.1|24281.5|24261.5|2
1725439980000|2024-09-04 08:53:00|24288.2|24268.2|24289|24269|24289|24269|24288.2|24268.2|2
1725440000000|2024-09-04 08:53:20|24288.6|24268.6|24286.1|24266.1|24291.1|24271.1|24286.1|24266.1|0
1725440010000|2024-09-04 08:53:30|24288.6|24268.6|24288.6|24268.6|24288.6|24268.6|24288.6|24268.6|0
1725440040000|2024-09-04 08:54:00|24290.7|24270.7|24293.6|24273.6|24293.6|24273.6|24290.7|24270.7|0
1725440060000|2024-09-04 08:54:20|24298.2|24278.2|24301.1|24281.1|24301.1|24281.1|24298.2|24278.2|0
1725440090000|2024-09-04 08:54:50|24298.6|24278.6|24295.7|24275.7|24298.6|24278.6|24295.7|24275.7|1
1725440100000|2024-09-04 08:55:00|24297.8|24277.8|24298.6|24278.6|24298.6|24278.6|24297.8|24277.8|0
1725440120000|2024-09-04 08:55:20|24299|24279|24299|24279|24299|24279|24299|24279|0
1725440160000|2024-09-04 08:56:00|24299.4|24279.4|24291.5|24271.5|24299.4|24279.4|24291.5|24271.5|4
1725440170000|2024-09-04 08:56:10|24293.6|24273.6|24293.6|24273.6|24293.6|24273.6|24293.6|24273.6|6
1725440190000|2024-09-04 08:56:30|24295.7|24275.7|24296.5|24276.5|24296.5|24276.5|24295.7|24275.7|1
1725440200000|2024-09-04 08:56:40|24293.6|24273.6|24293.6|24273.6|24293.6|24273.6|24293.6|24273.6|1
1725440210000|2024-09-04 08:56:50|24288.6|24268.6|24288.6|24268.6|24288.6|24268.6|24288.6|24268.6|3
1725440220000|2024-09-04 08:57:00|24286.5|24266.5|24286.5|24266.5|24286.5|24266.5|24286.5|24266.5|1
1725440230000|2024-09-04 08:57:10|24288.6|24268.6|24288.6|24268.6|24288.6|24268.6|24288.6|24268.6|0
1725440250000|2024-09-04 08:57:30|24286.5|24266.5|24285.7|24265.7|24286.5|24266.5|24285.7|24265.7|0
1725440260000|2024-09-04 08:57:40|24286.5|24266.5|24286.5|24266.5|24286.5|24266.5|24286.5|24266.5|0
1725440270000|2024-09-04 08:57:50|24284.4|24264.4|24286.5|24266.5|24286.5|24266.5|24283.6|24263.6|0
1725440320000|2024-09-04 08:58:40|24284.4|24264.4|24286.5|24266.5|24288.6|24268.6|24283.6|24263.6|0
1725440340000|2024-09-04 08:59:00|24283.6|24263.6|24283.6|24263.6|24283.6|24263.6|24283.6|24263.6|0
1725440350000|2024-09-04 08:59:10|24284|24264|24284|24264|24284|24264|24284|24264|2
1725440360000|2024-09-04 08:59:20|24283.6|24263.6|24281.5|24261.5|24283.6|24263.6|24281.5|24261.5|1
1725440380000|2024-09-04 08:59:40|24283.6|24263.6|24281.5|24261.5|24283.6|24263.6|24281.5|24261.5|0
1725440400000|2024-09-04 09:00:00|24283.6|24263.6|24283.6|24263.6|24283.6|24263.6|24283.6|24263.6|5
1725440410000|2024-09-04 09:00:10|24284|24264|24284|24264|24284|24264|24284|24264|0
1725440460000|2024-09-04 09:01:00|24285.2|24265.2|24296.1|24276.1|24296.1|24276.1|24285.2|24265.2|1
1725440470000|2024-09-04 09:01:10|24293.6|24273.6|24296.1|24276.1|24296.1|24276.1|24293.6|24273.6|0
1725440480000|2024-09-04 09:01:20|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|1
1725440490000|2024-09-04 09:01:30|24299|24279|24304|24284|24304|24284|24299|24279|0
1725440520000|2024-09-04 09:02:00|24308.6|24288.6|24308.6|24288.6|24308.6|24288.6|24308.6|24288.6|3
1725440530000|2024-09-04 09:02:10|||||||||1
1725440540000|2024-09-04 09:02:20|24306.1|24286.1|24305.7|24285.7|24313.6|24286.1|24305.7|24273.6|5
1725440550000|2024-09-04 09:02:30|24303.2|24283.2|24283.6|24263.6|24303.2|24283.2|24283.6|24263.6|3
1725440560000|2024-09-04 09:02:40|24281.5|24261.5|24281.5|24261.5|24284|24264|24279|24259|2
1725440570000|2024-09-04 09:02:50|24281.1|24261.1|24286.5|24266.5|24286.5|24266.5|24281.1|24261.1|2
1725440600000|2024-09-04 09:03:20|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|0
1725440610000|2024-09-04 09:03:30|24299|24279|24299|24279|24299|24279|24299|24279|0
1725440630000|2024-09-04 09:03:50|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|1
1725440640000|2024-09-04 09:04:00|24293.6|24273.6|24294|24274|24294|24274|24293.6|24273.6|1
1725440650000|2024-09-04 09:04:10|24293.6|24273.6|24293.6|24273.6|24293.6|24273.6|24293.6|24273.6|2
1725440660000|2024-09-04 09:04:20|24288.6|24268.6|24293.6|24273.6|24293.6|24273.6|24288.6|24268.6|3
1725440670000|2024-09-04 09:04:30|24291.5|24271.5|24291.5|24271.5|24291.5|24271.5|24291.5|24271.5|0
1725440680000|2024-09-04 09:04:40|24293.6|24273.6|24288.6|24268.6|24293.6|24273.6|24288.6|24268.6|0
1725440690000|2024-09-04 09:04:50|24292.8|24272.8|24293.6|24273.6|24293.6|24273.6|24292.8|24272.8|0
1725440710000|2024-09-04 09:05:10|24296.1|24276.1|24296.1|24276.1|24296.1|24276.1|24296.1|24276.1|0
1725440720000|2024-09-04 09:05:20|24300.7|24280.7|24302.8|24282.8|24302.8|24282.8|24300.7|24280.7|12
1725440740000|2024-09-04 09:05:40|24303.2|24283.2|24303.2|24283.2|24303.2|24283.2|24303.2|24283.2|0
1725440750000|2024-09-04 09:05:50|24303.6|24283.6|24303.6|24283.6|24303.6|24283.6|24303.6|24283.6|1
1725440760000|2024-09-04 09:06:00|24301.1|24281.1|24305.7|24285.7|24305.7|24285.7|24301.1|24281.1|4
1725440770000|2024-09-04 09:06:10|24308.2|24288.2|24315.7|24295.7|24315.7|24295.7|24303.6|24283.6|4
1725440790000|2024-09-04 09:06:30|24317.8|24297.8|24320.7|24300.7|24320.7|24300.7|24317.8|24297.8|2
1725440800000|2024-09-04 09:06:40|24326.1|24306.1|24333.6|24313.6|24333.6|24313.6|24326.1|24306.1|1
1725440810000|2024-09-04 09:06:50|24334.8|24314.8|24343.6|24323.6|24343.6|24323.6|24334.8|24314.8|2
1725440820000|2024-09-04 09:07:00|24341.1|24321.1|24338.6|24318.6|24341.1|24321.1|24338.6|24318.6|1
1725440830000|2024-09-04 09:07:10|24336.5|24316.5|24334.4|24314.4|24336.5|24316.5|24334.4|24314.4|0
1725440840000|2024-09-04 09:07:20|24335.7|24315.7|24338.6|24318.6|24338.6|24318.6|24335.7|24315.7|0
1725440850000|2024-09-04 09:07:30|24336.5|24316.5|24340.7|24320.7|24340.7|24320.7|24336.1|24316.1|4
1725440860000|2024-09-04 09:07:40|24343.2|24323.2|24354.9|24334.9|24354.9|24334.9|24343.2|24323.2|4
1725440870000|2024-09-04 09:07:50|24355.3|24335.3|24366.1|24346.1|24366.1|24346.1|24355.3|24335.3|3
1725440880000|2024-09-04 09:08:00|24370.7|24350.7|24401.1|24381.1|24403.6|24383.6|24370.7|24350.7|148
1725440890000|2024-09-04 09:08:10|24403.6|24383.6|24403.6|24383.6|24403.6|24383.6|24403.6|24383.6|7
1725440900000|2024-09-04 09:08:20|24406.1|24386.1|24398.6|24378.6|24406.1|24386.1|24398.6|24378.6|6
1725440910000|2024-09-04 09:08:30|24396.5|24376.5|24396.1|24376.1|24396.5|24376.5|24396.1|24376.1|0
1725440920000|2024-09-04 09:08:40|24394|24374|24393.6|24373.6|24394|24374|24393.2|24373.2|1
1725440930000|2024-09-04 09:08:50|24391.1|24371.1|24391.1|24371.1|24391.1|24371.1|24391.1|24371.1|1
1725440950000|2024-09-04 09:09:10|24393.6|24373.6|24393.6|24373.6|24393.6|24373.6|24393.6|24373.6|0
1725440960000|2024-09-04 09:09:20|||||||||2
1725440970000|2024-09-04 09:09:30|24396.1|24376.1|24405.3|24385.3|24405.3|24385.3|24396.1|24376.1|4
1725440980000|2024-09-04 09:09:40|24407.4|24387.4|24407.4|24387.4|24407.4|24387.4|24407.4|24387.4|1
1725440990000|2024-09-04 09:09:50|24405.3|24385.3|24420.7|24400.7|24420.7|24400.7|24405.3|24385.3|40
1725441000000|2024-09-04 09:10:00|24422.8|24402.8|24425.7|24405.7|24425.7|24405.7|24422.8|24402.8|26
1725441010000|2024-09-04 09:10:10|24421.1|24401.1|24421.1|24401.1|24421.1|24401.1|24421.1|24401.1|1
1725441020000|2024-09-04 09:10:20|24425.7|24405.7|24453.6|24433.6|24453.6|24433.6|24425.7|24405.7|60
1725441030000|2024-09-04 09:10:30|24459.9|24439.9|24467.4|24447.4|24469.5|24449.5|24459.9|24439.9|54
1725441040000|2024-09-04 09:10:40|24467.8|24447.8|24472.4|24452.4|24472.4|24452.4|24467.8|24447.8|3
1725441050000|2024-09-04 09:10:50|24470.3|24450.3|24470.3|24450.3|24470.3|24450.3|24470.3|24450.3|2
1725441060000|2024-09-04 09:11:00|24469.9|24449.9|24465.3|24445.3|24469.9|24449.9|24465.3|24445.3|3
1725441070000|2024-09-04 09:11:10|24455.3|24435.3|24442.8|24422.8|24457.4|24437.4|24442.8|24422.8|9
1725441080000|2024-09-04 09:11:20|24444.9|24424.9|24422.8|24402.8|24445.3|24425.3|24422.8|24402.8|1
1725441090000|2024-09-04 09:11:30|24420.7|24400.7|24422.8|24402.8|24422.8|24402.8|24417.8|24397.8|12
1725441100000|2024-09-04 09:11:40|24418.6|24398.6|24420.3|24400.3|24420.3|24400.3|24417.8|24397.8|0
1725441120000|2024-09-04 09:12:00|24419.9|24399.9|24444.9|24424.9|24444.9|24424.9|24417.8|24397.8|9
1725441130000|2024-09-04 09:12:10|||||||||3
1725441140000|2024-09-04 09:12:20|24447.4|24427.4|24447.4|24427.4|24449.9|24429.9|24445.3|24425.3|4
1725441150000|2024-09-04 09:12:30|24447.8|24427.8|24447.8|24427.8|24447.8|24427.8|24447.8|24427.8|0
1725441160000|2024-09-04 09:12:40|24452|24432|24447.8|24427.8|24452.4|24432.4|24447.8|24427.8|0
1725441170000|2024-09-04 09:12:50|||||||||1
1725441180000|2024-09-04 09:13:00|24449.9|24429.9|24462.4|24442.4|24462.4|24442.4|24449.9|24429.9|2
1725441190000|2024-09-04 09:13:10|24462.8|24442.8|24457.8|24437.8|24462.8|24442.8|24457.8|24437.8|2
1725441200000|2024-09-04 09:13:20|24459.9|24439.9|24462.4|24442.4|24462.4|24442.4|24459.9|24439.9|0
1725441210000|2024-09-04 09:13:30|24462.8|24442.8|24462.8|24442.8|24462.8|24442.8|24462.8|24442.8|0
1725441230000|2024-09-04 09:13:50|24464.9|24444.9|24467|24447|24467|24447|24464.9|24444.9|0
1725441250000|2024-09-04 09:14:10|24467.8|24447.8|24472|24452|24472|24452|24467.8|24447.8|2
1725441260000|2024-09-04 09:14:20|24469.9|24449.9|24467.8|24447.8|24469.9|24449.9|24467.8|24447.8|22
1725441270000|2024-09-04 09:14:30|24467.4|24447.4|24463.2|24443.2|24467.4|24447.4|24463.2|24443.2|2
1725441280000|2024-09-04 09:14:40|24462.4|24442.4|24462.4|24442.4|24462.4|24442.4|24462.4|24442.4|0
1725441290000|2024-09-04 09:14:50|24460.3|24440.3|24460.3|24440.3|24460.3|24440.3|24460.3|24440.3|0
1725441300000|2024-09-04 09:15:00|24458.2|24438.2|24458.2|24438.2|24458.2|24438.2|24458.2|24438.2|1
1725441320000|2024-09-04 09:15:20|24457.8|24437.8|24457.8|24437.8|24457.8|24437.8|24457.8|24437.8|0
1725441340000|2024-09-04 09:15:40|24458.2|24438.2|24462.4|24442.4|24462.4|24442.4|24458.2|24438.2|2
1725441350000|2024-09-04 09:15:50|24462.8|24442.8|24462.4|24442.4|24462.8|24442.8|24462.4|24442.4|1
1725441360000|2024-09-04 09:16:00|24458.2|24438.2|24458.2|24438.2|24458.2|24438.2|24458.2|24438.2|2
1725441400000|2024-09-04 09:16:40|24457.8|24437.8|24459.9|24439.9|24460.3|24440.3|24457.8|24437.8|0
1725441410000|2024-09-04 09:16:50|24457.8|24437.8|24455.7|24435.7|24457.8|24437.8|24455.7|24435.7|24
1725441430000|2024-09-04 09:17:10|24456.1|24436.1|24461.1|24441.1|24461.1|24441.1|24456.1|24436.1|5
1725441440000|2024-09-04 09:17:20|24458.6|24438.6|24465.7|24445.7|24465.7|24445.7|24458.6|24438.6|1
1725441450000|2024-09-04 09:17:30|24468.6|24448.6|24472.8|24452.8|24473.6|24453.6|24468.6|24448.6|12
1725441460000|2024-09-04 09:17:40|24473.2|24453.2|24473.2|24453.2|24473.2|24453.2|24473.2|24453.2|0
1725441470000|2024-09-04 09:17:50|24470.7|24450.7|24473.6|24453.6|24476.1|24456.1|24470.7|24450.7|20
1725441510000|2024-09-04 09:18:30|24475.7|24455.7|24473.6|24453.6|24475.7|24455.7|24473.6|24453.6|1
1725441520000|2024-09-04 09:18:40|24476.1|24456.1|24488.6|24468.6|24488.6|24468.6|24476.1|24456.1|12
1725441530000|2024-09-04 09:18:50|24511.1|24491.1|24511.1|24491.1|24523.2|24491.1|24511.1|24483.2|1
1725441540000|2024-09-04 09:19:00|24508.6|24488.6|24488.6|24468.6|24508.6|24488.6|24488.6|24468.6|6
1725441550000|2024-09-04 09:19:10|24490.7|24470.7|24488.6|24468.6|24491.1|24471.1|24488.6|24468.6|1
1725441560000|2024-09-04 09:19:20|24490.7|24470.7|24495.7|24475.7|24495.7|24475.7|24490.7|24470.7|1
1725441580000|2024-09-04 09:19:40|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|2
1725441590000|2024-09-04 09:19:50|24493.6|24473.6|24493.6|24473.6|24498.2|24478.2|24493.6|24473.6|4
1725441600000|2024-09-04 09:20:00|24476.9|24456.9|24461.5|24441.5|24476.9|24456.9|24461.5|24441.5|5
1725441620000|2024-09-04 09:20:20|24459|24439|24456.5|24436.5|24459|24439|24456.5|24436.5|5
1725441640000|2024-09-04 09:20:40|24456.1|24436.1|24458.2|24438.2|24458.2|24438.2|24456.1|24436.1|2
1725441650000|2024-09-04 09:20:50|24456.1|24436.1|24453.2|24433.2|24456.1|24436.1|24446.5|24426.5|2
1725441670000|2024-09-04 09:21:10|24455.7|24435.7|24451.5|24431.5|24455.7|24435.7|24451.5|24431.5|1
1725441680000|2024-09-04 09:21:20|24450.7|24430.7|24450.7|24430.7|24450.7|24430.7|24450.7|24430.7|0
1725441690000|2024-09-04 09:21:30|24453.2|24433.2|24456.1|24436.1|24456.1|24436.1|24453.2|24433.2|0
1725441700000|2024-09-04 09:21:40|24455.7|24435.7|24498.6|24478.6|24498.6|24478.6|24455.7|24435.7|23
1725441710000|2024-09-04 09:21:50|24502.8|24482.8|24503.2|24483.2|24503.2|24483.2|24502.8|24482.8|2
1725441720000|2024-09-04 09:22:00|24503.6|24483.6|24503.6|24483.6|24503.6|24483.6|24503.6|24483.6|2
1725441730000|2024-09-04 09:22:10|24507.8|24487.8|24520.3|24500.3|24520.3|24500.3|24507.8|24487.8|2
1725441740000|2024-09-04 09:22:20|24524.9|24504.9|24543.2|24523.2|24545.3|24525.3|24524.9|24504.9|34
1725441750000|2024-09-04 09:22:30|24540.7|24520.7|24538.2|24518.2|24540.7|24520.7|24533.6|24513.6|7
1725441760000|2024-09-04 09:22:40|24540.3|24520.3|24545.3|24525.3|24553.2|24525.3|24540.3|24513.2|3
1725441770000|2024-09-04 09:22:50|24543.2|24523.2|24545.7|24525.7|24545.7|24525.7|24543.2|24523.2|1
1725441780000|2024-09-04 09:23:00|24543.6|24523.6|24517.3|24497.3|24549|24523.6|24517.3|24497.3|15
1725441790000|2024-09-04 09:23:10|24516.1|24496.1|24513.6|24493.6|24523.6|24496.1|24511.1|24483.6|2
1725441800000|2024-09-04 09:23:20|24511.5|24491.5|24511.1|24491.1|24511.5|24491.5|24511.1|24491.1|0
1725441810000|2024-09-04 09:23:30|24509|24489|24509|24489|24509|24489|24509|24489|1
1725441820000|2024-09-04 09:23:40|24508.6|24488.6|24503.2|24483.2|24508.6|24488.6|24499|24479|0
1725441830000|2024-09-04 09:23:50|24503.6|24483.6|24503.6|24483.6|24503.6|24483.6|24501.1|24481.1|2
1725441840000|2024-09-04 09:24:00|24499.4|24479.4|24503.6|24483.6|24503.6|24483.6|24499.4|24479.4|0
1725441850000|2024-09-04 09:24:10|24501.5|24481.5|24503.6|24483.6|24503.6|24483.6|24501.5|24481.5|2
1725441860000|2024-09-04 09:24:20|24501.5|24481.5|24499|24479|24504|24484|24499|24479|19
1725441880000|2024-09-04 09:24:40|24496.9|24476.9|24484.8|24464.8|24496.9|24476.9|24484.8|24464.8|8
1725441890000|2024-09-04 09:24:50|24484.4|24464.4|24479.4|24459.4|24484.4|24464.4|24479.4|24459.4|1
1725441900000|2024-09-04 09:25:00|24477.3|24457.3|24478.6|24458.6|24478.6|24458.6|24471.9|24451.9|22
1725441910000|2024-09-04 09:25:10|24480.7|24460.7|24482.3|24462.3|24484.4|24464.4|24479.4|24459.4|0
1725441920000|2024-09-04 09:25:20|24481.9|24461.9|24479.8|24459.8|24481.9|24461.9|24479.4|24459.4|3
1725441930000|2024-09-04 09:25:30|24479.4|24459.4|24486.5|24466.5|24486.5|24466.5|24479.4|24459.4|2
1725441940000|2024-09-04 09:25:40|24489|24469|24489|24469|24489|24469|24489|24469|0
1725441950000|2024-09-04 09:25:50|24491.1|24471.1|24488.6|24468.6|24491.5|24471.5|24488.6|24468.6|2
1725441960000|2024-09-04 09:26:00|24490.7|24470.7|24498.6|24478.6|24504|24478.6|24490.7|24464|2
1725441970000|2024-09-04 09:26:10|24499.4|24479.4|24501.5|24481.5|24501.5|24481.5|24499.4|24479.4|0
1725441980000|2024-09-04 09:26:20|24504|24484|24523.6|24503.6|24523.6|24503.6|24504|24484|2
1725441990000|2024-09-04 09:26:30|24526.5|24506.5|24526.5|24506.5|24526.5|24506.5|24524.4|24504.4|2
1725442000000|2024-09-04 09:26:40|24528.6|24508.6|24544|24524|24544|24524|24528.6|24508.6|4
1725442010000|2024-09-04 09:26:50|24539|24519|24541.9|24501.9|24544|24519|24539|24501.9|11
1725442020000|2024-09-04 09:27:00|24541.1|24501.1|24541.1|24501.1|24541.1|24501.1|24541.1|24501.1|0
1725442030000|2024-09-04 09:27:10|24543.2|24503.2|24521.9|24501.9|24543.2|24504|24521.9|24501.9|1
1725442040000|2024-09-04 09:27:20|24519.8|24499.8|24509.4|24489.4|24519.8|24499.8|24509.4|24489.4|0
1725442050000|2024-09-04 09:27:30|24504.4|24484.4|24499|24479|24504.4|24484.4|24499|24479|0
1725442060000|2024-09-04 09:27:40|24504|24484|24514.4|24494.4|24514.4|24494.4|24504|24484|15
1725442070000|2024-09-04 09:27:50|||||||||1
1725442080000|2024-09-04 09:28:00|24516.5|24496.5|24516.5|24496.5|24516.5|24496.5|24514.4|24494.4|0
1725442090000|2024-09-04 09:28:10|24514.4|24494.4|24516.5|24496.5|24516.5|24496.5|24514.4|24494.4|0
1725442100000|2024-09-04 09:28:20|24519|24499|24516.9|24496.9|24519.4|24499.4|24516.9|24496.9|1
1725442110000|2024-09-04 09:28:30|24516.5|24496.5|24507.3|24487.3|24516.5|24496.5|24507.3|24487.3|2
1725442140000|2024-09-04 09:29:00|24505.2|24485.2|24502.7|24482.7|24505.2|24485.2|24502.7|24482.7|0
1725442150000|2024-09-04 09:29:10|24498.4|24478.4|24496.5|24476.5|24498.4|24478.4|24496.5|24476.5|0
1725442170000|2024-09-04 09:29:30|24509.8|24469.8|24509.8|24469.8|24509.8|24469.8|24509.8|24469.8|2
1725442180000|2024-09-04 09:29:40|24501.9|24481.9|24501.9|24481.9|24502.3|24482.3|24501.9|24481.9|0
1725442190000|2024-09-04 09:29:50|24502.3|24482.3|24500.1|24480.1|24502.3|24482.3|24500.1|24480.1|1
1725442200000|2024-09-04 09:30:00|24499.4|24479.4|24512.3|24492.3|24512.3|24492.3|24499.4|24479.4|4
1725442210000|2024-09-04 09:30:10|24514.4|24494.4|24516.9|24496.9|24519.4|24499.4|24514.4|24494.4|0
1725442220000|2024-09-04 09:30:20|24519|24499|24521.5|24501.5|24521.5|24501.5|24519|24499|0
1725442230000|2024-09-04 09:30:30|||||||||1
1725442240000|2024-09-04 09:30:40|24521.9|24501.9|24524|24504|24524.8|24504.8|24519.8|24499.8|14
1725442250000|2024-09-04 09:30:50|24521.9|24501.9|24521.9|24501.9|24521.9|24501.9|24521.9|24501.9|0
1725442260000|2024-09-04 09:31:00|24526.9|24506.9|24533.6|24513.6|24533.6|24513.6|24526.9|24506.9|6
1725442270000|2024-09-04 09:31:10|24534.4|24514.4|24534.4|24514.4|24534.4|24514.4|24534.4|24514.4|1
1725442280000|2024-09-04 09:31:20|24546.9|24526.9|24546.9|24526.9|24549.4|24529.4|24546.9|24526.9|7
1725442290000|2024-09-04 09:31:30|24544.4|24524.4|24544.4|24524.4|24544.4|24524.4|24544.4|24524.4|2
1725442300000|2024-09-04 09:31:40|24544|24524|24544|24524|24544|24524|24544|24524|1
1725442310000|2024-09-04 09:31:50|24539.8|24519.8|24541.9|24521.9|24541.9|24521.9|24539.4|24519.4|5
1725442330000|2024-09-04 09:32:10|24544.4|24524.4|24549.4|24529.4|24549.4|24529.4|24544.4|24524.4|1
1725442340000|2024-09-04 09:32:20|||||||||6
1725442350000|2024-09-04 09:32:30|24610.7|24590.7|24617.8|24597.8|24617.8|24597.8|24610.7|24590.7|25
1725442360000|2024-09-04 09:32:40|24615.7|24595.7|24611.5|24591.5|24615.7|24595.7|24609|24589|11
1725442370000|2024-09-04 09:32:50|24613.6|24593.6|24611.1|24591.1|24613.6|24593.6|24611.1|24591.1|1
1725442380000|2024-09-04 09:33:00|24609|24589|24608.6|24588.6|24609|24589|24606.5|24586.5|3
1725442390000|2024-09-04 09:33:10|24611.1|24591.1|24618.2|24598.2|24618.2|24598.2|24611.1|24591.1|0
1725442400000|2024-09-04 09:33:20|24615.7|24595.7|24608.2|24588.2|24615.7|24595.7|24606.1|24586.1|5
1725442420000|2024-09-04 09:33:40|24606.1|24586.1|24591.5|24571.5|24606.1|24586.1|24591.1|24571.1|11
1725442440000|2024-09-04 09:34:00|24594|24574|24594|24574|24594|24574|24594|24574|1
1725442450000|2024-09-04 09:34:10|24596.1|24576.1|24598.6|24578.6|24598.6|24578.6|24596.1|24576.1|1
1725442460000|2024-09-04 09:34:20|24601.1|24581.1|24601.1|24581.1|24601.1|24581.1|24601.1|24581.1|0
1725442470000|2024-09-04 09:34:30|24603.2|24583.2|24599.4|24579.4|24603.6|24583.6|24599.4|24579.4|1
1725442480000|2024-09-04 09:34:40|24594.4|24574.4|24593.6|24573.6|24594.4|24574.4|24591.5|24571.5|2
1725442490000|2024-09-04 09:34:50|24595.7|24575.7|24591.5|24571.5|24596.1|24576.1|24591.5|24571.5|2
1725442500000|2024-09-04 09:35:00|24591.1|24571.1|24591.1|24571.1|24591.1|24571.1|24591.1|24571.1|0
1725442510000|2024-09-04 09:35:10|24589|24569|24574|24554|24589|24569|24574|24554|1
1725442520000|2024-09-04 09:35:20|24569.3|24549.3|24568.6|24548.6|24569.3|24549.3|24568.6|24548.6|1
1725442530000|2024-09-04 09:35:30|24566.1|24546.1|24566.1|24546.1|24568.2|24548.2|24566.1|24546.1|0
1725442540000|2024-09-04 09:35:40|24568.2|24548.2|24568.6|24548.6|24568.6|24548.6|24568.2|24548.2|0
1725442550000|2024-09-04 09:35:50|24570.7|24550.7|24568.6|24548.6|24570.7|24550.7|24568.6|24548.6|1
1725442560000|2024-09-04 09:36:00|24566.5|24546.5|24566.5|24546.5|24566.5|24546.5|24566.5|24546.5|0
1725442570000|2024-09-04 09:36:10|24564.3|24544.3|24558.6|24538.6|24564.3|24544.3|24558.6|24538.6|0
1725442580000|2024-09-04 09:36:20|24556.1|24536.1|24558.6|24538.6|24558.6|24538.6|24556.1|24536.1|1
1725442590000|2024-09-04 09:36:30|24560.7|24540.7|24560.7|24540.7|24560.7|24540.7|24560.7|24540.7|0
1725442600000|2024-09-04 09:36:40|24573.2|24533.2|24575.3|24555.3|24575.3|24555.3|24568.2|24533.2|0
1725442620000|2024-09-04 09:37:00|24573.2|24553.2|24573.2|24553.2|24573.2|24553.2|24573.2|24553.2|0
1725442630000|2024-09-04 09:37:10|24575.7|24555.7|24571.1|24551.1|24575.7|24555.7|24571.1|24551.1|1
1725442650000|2024-09-04 09:37:30|24573.2|24553.2|24573.2|24553.2|24573.2|24553.2|24573.2|24553.2|0
1725442660000|2024-09-04 09:37:40|24573.6|24553.6|24586.1|24566.1|24586.1|24566.1|24573.6|24553.6|2
1725442670000|2024-09-04 09:37:50|24588.2|24568.2|24586.1|24566.1|24588.2|24568.2|24586.1|24566.1|1
1725442680000|2024-09-04 09:38:00|24588.2|24568.2|24583.6|24563.6|24588.2|24568.2|24583.6|24563.6|0
1725442690000|2024-09-04 09:38:10|24581.1|24561.1|24578.6|24558.6|24581.1|24561.1|24578.6|24558.6|0
1725442700000|2024-09-04 09:38:20|24580.7|24560.7|24583.6|24563.6|24583.6|24563.6|24580.7|24560.7|0
1725442710000|2024-09-04 09:38:30|24581.1|24561.1|24576.8|24556.8|24581.1|24561.1|24576.8|24556.8|1
1725442720000|2024-09-04 09:38:40|24576.1|24556.1|24568.6|24548.6|24576.1|24556.1|24568.6|24548.6|0
1725442750000|2024-09-04 09:39:10|24571.1|24551.1|24568.6|24548.6|24571.1|24551.1|24568.6|24548.6|1
1725442790000|2024-09-04 09:39:50|24571.1|24551.1|24568.6|24548.6|24571.1|24551.1|24568.6|24548.6|1
1725442800000|2024-09-04 09:40:00|24566.1|24546.1|24571|24551|24571|24551|24566.1|24546.1|0
1725442810000|2024-09-04 09:40:10|24568.5|24548.5|24568.5|24548.5|24568.5|24548.5|24568.5|24548.5|2
1725442830000|2024-09-04 09:40:30|24563.5|24523.5|24551|24531|24563.5|24531|24551|24523.5|1
1725442850000|2024-09-04 09:40:50|24548.9|24528.9|24548.5|24528.5|24548.9|24528.9|24548.5|24528.5|0
1725442880000|2024-09-04 09:41:20|24551.4|24531.4|24553.9|24533.9|24553.9|24533.9|24551.4|24531.4|0
1725442890000|2024-09-04 09:41:30|24556|24536|24553.9|24533.9|24556.4|24536.4|24553.9|24533.9|0
1725442900000|2024-09-04 09:41:40|24556.4|24536.4|24546.4|24526.4|24556.4|24536.4|24546.4|24526.4|1
1725442910000|2024-09-04 09:41:50|24546|24526|24543.9|24523.9|24546|24526|24543.9|24523.9|5
1725442920000|2024-09-04 09:42:00|24543.2|24523.2|24543.5|24523.5|24543.5|24523.5|24543.2|24523.2|0
1725442950000|2024-09-04 09:42:30|24538.9|24518.9|24538.9|24518.9|24538.9|24518.9|24538.9|24518.9|1
1725442960000|2024-09-04 09:42:40|24541|24521|24541|24521|24541|24521|24541|24521|3
1725442970000|2024-09-04 09:42:50|24545.3|24525.3|24545.3|24525.3|24545.3|24525.3|24545.3|24525.3|0
1725442980000|2024-09-04 09:43:00|24548.1|24528.1|24548.1|24528.1|24548.1|24528.1|24548.1|24528.1|0
1725442990000|2024-09-04 09:43:10|24550.3|24530.3|24548.1|24528.1|24550.3|24530.3|24548.1|24528.1|0
1725443000000|2024-09-04 09:43:20|24548.5|24528.5|24550.6|24530.6|24550.6|24530.6|24548.5|24528.5|3
1725443010000|2024-09-04 09:43:30|24551|24531|24551|24531|24551|24531|24551|24531|0
1725443020000|2024-09-04 09:43:40|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|0
1725443040000|2024-09-04 09:44:00|||||||||1
1725443050000|2024-09-04 09:44:10|24546.4|24526.4|24543.5|24523.5|24546.4|24526.4|24543.5|24523.5|0
1725443060000|2024-09-04 09:44:20|24546.4|24526.4|24546.4|24526.4|24546.4|24526.4|24546.4|24526.4|0
1725443070000|2024-09-04 09:44:30|24548.5|24528.5|24551|24531|24551|24531|24548.5|24528.5|0
1725443090000|2024-09-04 09:44:50|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|1
1725443100000|2024-09-04 09:45:00|24546|24526|24546|24526|24546|24526|24546|24526|0
1725443110000|2024-09-04 09:45:10|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|0
1725443120000|2024-09-04 09:45:20|24546.4|24526.4|24546.4|24526.4|24546.4|24526.4|24546.4|24526.4|0
1725443130000|2024-09-04 09:45:30|24548.5|24528.5|24546.4|24526.4|24548.5|24528.5|24546.4|24526.4|0
1725443140000|2024-09-04 09:45:40|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|0
1725443160000|2024-09-04 09:46:00|24548.9|24528.9|24548.9|24528.9|24548.9|24528.9|24548.9|24528.9|0
1725443170000|2024-09-04 09:46:10|24551.4|24531.4|24556|24536|24556|24536|24551.4|24531.4|2
1725443180000|2024-09-04 09:46:20|24563.5|24543.5|24566|24546|24566|24546|24563.5|24543.5|0
1725443200000|2024-09-04 09:46:40|24570.6|24550.6|24570.6|24550.6|24570.6|24550.6|24570.6|24550.6|1
1725443210000|2024-09-04 09:46:50|24570.2|24550.2|24570.6|24550.6|24570.6|24550.6|24568.1|24548.1|1
1725443240000|2024-09-04 09:47:20|24568.1|24548.1|24563.5|24543.5|24568.1|24548.1|24560.6|24540.6|0
1725443270000|2024-09-04 09:47:50|||||||||2
1725443280000|2024-09-04 09:48:00|24563.9|24543.9|24568.9|24548.9|24568.9|24548.9|24563.9|24543.9|0
1725443290000|2024-09-04 09:48:10|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|1
1725443300000|2024-09-04 09:48:20|24573.9|24553.9|24573.9|24553.9|24573.9|24553.9|24573.9|24553.9|1
1725443330000|2024-09-04 09:48:50|||||||||1
1725443350000|2024-09-04 09:49:10|24581|24561|24596|24576|24596|24576|24581|24561|2
1725443360000|2024-09-04 09:49:20|24603.5|24583.5|24603.5|24583.5|24603.5|24583.5|24603.5|24583.5|0
1725443370000|2024-09-04 09:49:30|24603.1|24583.1|24596.4|24576.4|24603.1|24583.1|24596.4|24576.4|6
1725443380000|2024-09-04 09:49:40|24596|24576|24583.9|24563.9|24596|24576|24583.9|24563.9|2
1725443400000|2024-09-04 09:50:00|24586.4|24566.4|24586.4|24566.4|24586.4|24566.4|24586.4|24566.4|2
1725443440000|2024-09-04 09:50:40|24590.6|24570.6|24595.6|24575.6|24595.6|24575.6|24590.6|24570.6|0
1725443470000|2024-09-04 09:51:10|24596|24576|24596|24576|24596|24576|24596|24576|0
1725443490000|2024-09-04 09:51:30|24593.5|24573.5|24593.5|24573.5|24593.5|24573.5|24593.5|24573.5|2
1725443500000|2024-09-04 09:51:40|||||||||2
1725443510000|2024-09-04 09:51:50|24593.9|24573.9|24596|24576|24596.4|24576.4|24593.9|24573.9|3
1725443520000|2024-09-04 09:52:00|24593.9|24573.9|24593.5|24573.5|24593.9|24573.9|24593.5|24573.5|0
1725443530000|2024-09-04 09:52:10|24593.9|24573.9|24598.5|24578.5|24598.5|24578.5|24593.9|24573.9|6
1725443580000|2024-09-04 09:53:00|24600.6|24580.6|24596|24576|24601|24581|24596|24576|2
1725443590000|2024-09-04 09:53:10|||||||||1
1725443610000|2024-09-04 09:53:30|24596.4|24576.4|24593.5|24573.5|24596.4|24576.4|24593.5|24573.5|0
1725443620000|2024-09-04 09:53:40|24591|24571|24591|24571|24591|24571|24591|24571|3
1725443650000|2024-09-04 09:54:10|||||||||1
1725443670000|2024-09-04 09:54:30|24590.6|24570.6|24590.6|24570.6|24590.6|24570.6|24590.6|24570.6|2
1725443700000|2024-09-04 09:55:00|24590.2|24570.2|24583.5|24563.5|24590.2|24570.2|24581|24561|2
1725443710000|2024-09-04 09:55:10|24583.1|24563.1|24582.7|24562.7|24583.1|24563.1|24582.7|24562.7|0
1725443720000|2024-09-04 09:55:20|24580.6|24560.6|24580.2|24560.2|24580.6|24560.6|24580.2|24560.2|2
1725443740000|2024-09-04 09:55:40|24577.7|24557.7|24573.5|24553.5|24577.7|24557.7|24573.5|24553.5|2
1725443750000|2024-09-04 09:55:50|24571.4|24551.4|24566|24546|24571.4|24551.4|24566|24546|0
1725443760000|2024-09-04 09:56:00|24568.1|24548.1|24568.1|24548.1|24568.1|24548.1|24568.1|24548.1|3
1725443800000|2024-09-04 09:56:40|24571|24551|24583.5|24563.5|24583.5|24563.5|24571|24551|1
1725443830000|2024-09-04 09:57:10|24585.6|24565.6|24586.4|24566.4|24598.9|24566.4|24585.6|24558.9|0
1725443840000|2024-09-04 09:57:20|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|0
1725443860000|2024-09-04 09:57:40|24586|24566|24588.9|24568.9|24588.9|24568.9|24586|24566|1
1725443890000|2024-09-04 09:58:10|24588.1|24568.1|24573.5|24553.5|24588.1|24568.1|24573.5|24553.5|5
1725443900000|2024-09-04 09:58:20|24577.7|24557.7|24580.6|24560.6|24580.6|24560.6|24577.7|24557.7|2
1725443930000|2024-09-04 09:58:50|24578.5|24558.5|24578.5|24558.5|24578.5|24558.5|24578.5|24558.5|2
1725443940000|2024-09-04 09:59:00|||||||||1
1725443980000|2024-09-04 09:59:40|24576|24556|24576|24556|24576|24556|24576|24556|0
1725443990000|2024-09-04 09:59:50|24578.5|24558.5|24578.5|24558.5|24578.5|24558.5|24578.5|24558.5|0
1725444000000|2024-09-04 10:00:00|24576|24556|24576.4|24556.4|24578.1|24558.1|24576|24556|5
1725444010000|2024-09-04 10:00:10|24576|24556|24576|24556|24576|24556|24576|24556|10
1725444020000|2024-09-04 10:00:20|24573.5|24553.5|24573.1|24553.1|24573.5|24553.5|24573.1|24553.1|0
1725444030000|2024-09-04 10:00:30|24566|24546|24566|24546|24566|24546|24566|24546|1
1725444040000|2024-09-04 10:00:40|24563.5|24543.5|24568.1|24548.1|24571|24551|24563.5|24543.5|3
1725444050000|2024-09-04 10:00:50|24566|24546|24566|24546|24566|24546|24566|24546|0
1725444060000|2024-09-04 10:01:00|24568.1|24548.1|24566|24546|24568.5|24548.5|24566|24546|1
1725444070000|2024-09-04 10:01:10|24568.1|24548.1|24566|24546|24568.1|24548.1|24566|24546|0
1725444080000|2024-09-04 10:01:20|24568.5|24548.5|24566|24546|24568.5|24548.5|24566|24546|0
1725444090000|2024-09-04 10:01:30|24568.1|24548.1|24566|24546|24568.1|24548.1|24566|24546|0
1725444100000|2024-09-04 10:01:40|24568.1|24548.1|24568.5|24548.5|24570.6|24550.6|24568.1|24548.1|0
1725444110000|2024-09-04 10:01:50|24570.6|24550.6|24568.5|24548.5|24570.6|24550.6|24568.5|24548.5|0
1725444120000|2024-09-04 10:02:00|24570.6|24550.6|24576|24556|24576|24556|24568.5|24548.5|6
1725444130000|2024-09-04 10:02:10|24578.5|24558.5|24576|24556|24578.5|24558.5|24576|24556|0
1725444140000|2024-09-04 10:02:20|24578.5|24558.5|24576|24556|24578.5|24558.5|24576|24556|0
1725444150000|2024-09-04 10:02:30|24578.1|24558.1|24576.4|24556.4|24578.5|24558.5|24576|24556|0
1725444160000|2024-09-04 10:02:40|24580.2|24560.2|24581|24561|24581|24561|24580.2|24560.2|6
1725444190000|2024-09-04 10:03:10|24595.2|24575.2|24598.1|24578.1|24607.3|24580.2|24595.2|24567.3|7
1725444200000|2024-09-04 10:03:20|24600.2|24580.2|24600.2|24580.2|24600.2|24580.2|24600.2|24580.2|0
1725444210000|2024-09-04 10:03:30|24596|24576|24596|24576|24596|24576|24596|24576|3
1725444230000|2024-09-04 10:03:50|24598.5|24578.5|24598.5|24578.5|24598.5|24578.5|24598.5|24578.5|3
1725444260000|2024-09-04 10:04:20|24603.5|24583.5|24603.5|24583.5|24603.5|24583.5|24603.5|24583.5|1
1725444280000|2024-09-04 10:04:40|24601|24581|24611|24591|24611|24591|24601|24581|14
1725444290000|2024-09-04 10:04:50|24610.2|24590.2|24606|24586|24610.2|24590.2|24606|24586|4
1725444300000|2024-09-04 10:05:00|24610.2|24590.2|24613.1|24593.1|24613.1|24593.1|24610.2|24590.2|4
1725444320000|2024-09-04 10:05:20|24617.7|24597.7|24625.6|24605.6|24625.6|24605.6|24617.7|24597.7|10
1725444330000|2024-09-04 10:05:30|24626|24606|24618.9|24598.9|24626|24606|24618.1|24598.1|4
1725444340000|2024-09-04 10:05:40|24618.5|24598.5|24620.6|24600.6|24620.6|24600.6|24618.5|24598.5|1
1725444350000|2024-09-04 10:05:50|24618.5|24598.5|24620.6|24600.6|24620.6|24600.6|24618.5|24598.5|0
1725444360000|2024-09-04 10:06:00|24621|24601|24625.6|24605.6|24625.6|24605.6|24621|24601|2
1725444370000|2024-09-04 10:06:10|24628.1|24608.1|24630.6|24610.6|24630.6|24610.6|24628.1|24608.1|6
1725444380000|2024-09-04 10:06:20|||||||||1
1725444390000|2024-09-04 10:06:30|||||||||1
1725444400000|2024-09-04 10:06:40|||||||||2
1725444410000|2024-09-04 10:06:50|24635.2|24615.2|24643.1|24623.1|24643.1|24623.1|24635.2|24615.2|15
1725444420000|2024-09-04 10:07:00|24646|24626|24646|24626|24646|24626|24646|24626|1
1725444430000|2024-09-04 10:07:10|24603.9|24583.9|24598.5|24578.5|24603.9|24583.9|24596|24576|17
1725444440000|2024-09-04 10:07:20|24601|24581|24606|24586|24606|24586|24601|24581|3
1725444450000|2024-09-04 10:07:30|24608.5|24588.5|24608.5|24588.5|24608.5|24588.5|24608.5|24588.5|2
1725444460000|2024-09-04 10:07:40|24611|24591|24608.1|24588.1|24611|24591|24608.1|24588.1|1
1725444470000|2024-09-04 10:07:50|24606|24586|24606|24586|24606|24586|24606|24586|0
1725444490000|2024-09-04 10:08:10|24606.4|24586.4|24606.4|24586.4|24606.4|24586.4|24606.4|24586.4|0
1725444500000|2024-09-04 10:08:20|24606|24586|24606|24586|24606|24586|24606|24586|0
1725444510000|2024-09-04 10:08:30|||||||||2
1725444530000|2024-09-04 10:08:50|24608.5|24588.5|24611|24591|24611|24591|24608.5|24588.5|1
1725444540000|2024-09-04 10:09:00|||||||||5
1725444550000|2024-09-04 10:09:10|24611.4|24591.4|24613.5|24593.5|24613.5|24593.5|24611|24591|2
1725444560000|2024-09-04 10:09:20|24611|24591|24611|24591|24611|24591|24611|24591|1
1725444570000|2024-09-04 10:09:30|24608.9|24588.9|24608.5|24588.5|24608.9|24588.9|24608.5|24588.5|1
1725444590000|2024-09-04 10:09:50|24606|24586|24606|24586|24606|24586|24606|24586|0
1725444600000|2024-09-04 10:10:00|24603.5|24583.5|24603.5|24583.5|24603.5|24583.5|24603.5|24583.5|1
1725444610000|2024-09-04 10:10:10|||||||||1
1725444670000|2024-09-04 10:11:10|24601|24581|24593.5|24573.5|24601|24581|24593.5|24573.5|1
1725444690000|2024-09-04 10:11:30|24591|24571|24583.5|24563.5|24591|24571|24583.5|24563.5|1
1725444710000|2024-09-04 10:11:50|||||||||2
1725444720000|2024-09-04 10:12:00|24580.6|24560.6|24580.6|24560.6|24580.6|24560.6|24580.6|24560.6|0
1725444730000|2024-09-04 10:12:10|24578.5|24558.5|24573.5|24553.5|24578.5|24558.5|24573.5|24553.5|0
1725444740000|2024-09-04 10:12:20|24571.4|24551.4|24573.1|24553.1|24573.1|24553.1|24568.5|24548.5|2
1725444750000|2024-09-04 10:12:30|24573.5|24553.5|24573.5|24553.5|24573.5|24553.5|24573.1|24553.1|0
1725444770000|2024-09-04 10:12:50|24571.4|24551.4|24571|24551|24571.4|24551.4|24563.5|24543.5|0
1725444790000|2024-09-04 10:13:10|||||||||1
1725444810000|2024-09-04 10:13:30|24566.8|24546.8|24570.6|24550.6|24570.6|24550.6|24564.3|24544.3|1
1725444820000|2024-09-04 10:13:40|24571|24551|24571|24551|24571|24551|24571|24551|0
1725444840000|2024-09-04 10:14:00|24568.9|24548.9|24568.5|24548.5|24568.9|24548.9|24568.5|24548.5|1
1725444850000|2024-09-04 10:14:10|24571|24551|24571|24551|24571|24551|24571|24551|0
1725444860000|2024-09-04 10:14:20|24573.5|24553.5|24573.5|24553.5|24573.5|24553.5|24573.5|24553.5|0
1725444890000|2024-09-04 10:14:50|24568.5|24548.5|24575.6|24555.6|24575.6|24555.6|24568.5|24548.5|0
1725444900000|2024-09-04 10:15:00|24577.7|24557.7|24595.6|24575.6|24595.6|24575.6|24577.7|24557.7|5
1725444910000|2024-09-04 10:15:10|24596|24576|24598.5|24578.5|24598.5|24578.5|24596|24576|1
1725444990000|2024-09-04 10:16:30|24594.3|24574.3|24581|24561|24594.3|24574.3|24581|24561|4
1725445000000|2024-09-04 10:16:40|24580.6|24560.6|24580.6|24560.6|24580.6|24560.6|24580.6|24560.6|0
1725445030000|2024-09-04 10:17:10|24581|24561|24586|24566|24586|24566|24581|24561|1
1725445060000|2024-09-04 10:17:40|24590.6|24570.6|24590.6|24570.6|24590.6|24570.6|24590.6|24570.6|0
1725445080000|2024-09-04 10:18:00|24588.5|24568.5|24591|24571|24591|24571|24588.5|24568.5|1
1725445090000|2024-09-04 10:18:10|24590.6|24570.6|24590.6|24570.6|24590.6|24570.6|24590.6|24570.6|0
1725445100000|2024-09-04 10:18:20|24593.1|24573.1|24595.6|24575.6|24595.6|24575.6|24593.1|24573.1|3
1725445120000|2024-09-04 10:18:40|24598.5|24578.5|24601|24581|24601|24581|24598.5|24578.5|2
1725445190000|2024-09-04 10:19:50|24598.5|24578.5|24598.5|24578.5|24598.5|24578.5|24598.5|24578.5|1
1725445200000|2024-09-04 10:20:00|24601|24581|24596|24576|24601|24581|24596|24576|1
1725445220000|2024-09-04 10:20:20|24598.5|24578.5|24598.5|24578.5|24598.5|24578.5|24598.5|24578.5|0
1725445240000|2024-09-04 10:20:40|24596.4|24576.4|24596|24576|24596.4|24576.4|24596|24576|1
1725445250000|2024-09-04 10:20:50|24586|24566|24586|24566|24586|24566|24586|24566|1
1725445260000|2024-09-04 10:21:00|24581.8|24561.8|24577.2|24557.2|24581.8|24561.8|24577.2|24557.2|0
1725445270000|2024-09-04 10:21:10|24576.4|24556.4|24563.5|24543.5|24576.4|24556.4|24563.5|24543.5|3
1725445280000|2024-09-04 10:21:20|||||||||6
1725445290000|2024-09-04 10:21:30|24561.4|24541.4|24558.9|24538.9|24561.4|24541.4|24558.9|24538.9|0
1725445300000|2024-09-04 10:21:40|24561|24541|24563.5|24543.5|24563.5|24543.5|24561|24541|0
1725445320000|2024-09-04 10:22:00|||||||||1
1725445330000|2024-09-04 10:22:10|||||||||2
1725445350000|2024-09-04 10:22:30|24565.6|24545.6|24563.5|24543.5|24566|24546|24563.5|24543.5|0
1725445380000|2024-09-04 10:23:00|24561.4|24541.4|24570.6|24550.6|24570.6|24550.6|24561.4|24541.4|0
1725445400000|2024-09-04 10:23:20|24572.7|24552.7|24572.7|24552.7|24572.7|24552.7|24572.7|24552.7|0
1725445410000|2024-09-04 10:23:30|24573.1|24553.1|24573.1|24553.1|24573.1|24553.1|24573.1|24553.1|0
1725445430000|2024-09-04 10:23:50|24571|24551|24571|24551|24571|24551|24571|24551|2
1725445450000|2024-09-04 10:24:10|24568.9|24548.9|24568.9|24548.9|24568.9|24548.9|24568.9|24548.9|0
1725445460000|2024-09-04 10:24:20|24571|24551|24571|24551|24573.5|24553.5|24568.9|24548.9|0
1725445470000|2024-09-04 10:24:30|24570.6|24550.6|24568.5|24548.5|24570.6|24550.6|24568.5|24548.5|0
1725445490000|2024-09-04 10:24:50|24571|24551|24571|24551|24571|24551|24571|24551|4
1725445530000|2024-09-04 10:25:30|24573.1|24553.1|24573.1|24553.1|24573.1|24553.1|24573.1|24553.1|0
1725445550000|2024-09-04 10:25:50|24575.2|24555.2|24593.5|24573.5|24595.6|24575.6|24575.2|24555.2|8
1725445560000|2024-09-04 10:26:00|24590.6|24570.6|24590.6|24570.6|24590.6|24570.6|24590.6|24570.6|0
1725445570000|2024-09-04 10:26:10|24591|24571|24591|24571|24591|24571|24591|24571|0
1725445590000|2024-09-04 10:26:30|24588.5|24568.5|24588.5|24568.5|24588.5|24568.5|24588.5|24568.5|0
1725445600000|2024-09-04 10:26:40|24590.6|24570.6|24590.6|24570.6|24590.6|24570.6|24590.6|24570.6|0
1725445610000|2024-09-04 10:26:50|24593.1|24573.1|24593.1|24573.1|24593.1|24573.1|24593.1|24573.1|0
1725445630000|2024-09-04 10:27:10|24593.5|24573.5|24593.5|24573.5|24593.5|24573.5|24593.5|24573.5|0
1725445640000|2024-09-04 10:27:20|24598.5|24578.5|24593.5|24573.5|24598.5|24578.5|24593.5|24573.5|3
1725445670000|2024-09-04 10:27:50|24590.6|24570.6|24588.5|24568.5|24590.6|24570.6|24588.5|24568.5|0
1725445680000|2024-09-04 10:28:00|24586.4|24566.4|24584.3|24564.3|24586.4|24566.4|24584.3|24564.3|0
1725445690000|2024-09-04 10:28:10|24588.5|24568.5|24588.5|24568.5|24588.5|24568.5|24578.9|24558.9|0
1725445710000|2024-09-04 10:28:30|24590.6|24570.6|24594.3|24554.3|24594.3|24571.4|24590.6|24554.3|2
1725445720000|2024-09-04 10:28:40|24581|24561|24581|24561|24581|24561|24581|24561|0
1725445740000|2024-09-04 10:29:00|24576.8|24556.8|24576|24556|24576.8|24556.8|24576|24556|0
1725445750000|2024-09-04 10:29:10|24578.5|24558.5|24578.5|24558.5|24578.5|24558.5|24578.5|24558.5|0
1725445760000|2024-09-04 10:29:20|24592.7|24552.7|24593.9|24553.9|24593.9|24553.9|24592.7|24552.7|0
1725445770000|2024-09-04 10:29:30|24596.4|24556.4|24596.4|24556.4|24596.4|24556.4|24596.4|24556.4|0
1725445800000|2024-09-04 10:30:00|24593.9|24553.9|24581|24561|24593.9|24561.4|24581|24553.9|2
1725445830000|2024-09-04 10:30:30|24580.6|24560.6|24580.6|24560.6|24580.6|24560.6|24580.6|24560.6|5
1725445840000|2024-09-04 10:30:40|24576|24556|24568.9|24548.9|24576|24556|24568.9|24548.9|0
1725445850000|2024-09-04 10:30:50|24568.5|24548.5|24568.5|24548.5|24568.5|24548.5|24568.5|24548.5|0
1725445860000|2024-09-04 10:31:00|24570.6|24550.6|24568.5|24548.5|24571|24551|24568.5|24548.5|0
1725445870000|2024-09-04 10:31:10|24566.4|24546.4|24566|24546|24566.4|24546.4|24566|24546|7
1725445890000|2024-09-04 10:31:30|24568.5|24548.5|24568.5|24548.5|24568.5|24548.5|24568.5|24548.5|0
1725445900000|2024-09-04 10:31:40|24563.5|24543.5|24565.6|24545.6|24565.6|24545.6|24563.5|24543.5|0
1725445920000|2024-09-04 10:32:00|24563.5|24543.5|24563.5|24543.5|24563.5|24543.5|24563.5|24543.5|0
1725445930000|2024-09-04 10:32:10|||||||||2
1725445940000|2024-09-04 10:32:20|24561.4|24541.4|24553.5|24533.5|24561.4|24541.4|24553.5|24533.5|0
1725445950000|2024-09-04 10:32:30|24556|24536|24558.1|24538.1|24558.1|24538.1|24556|24536|0
1725445960000|2024-09-04 10:32:40|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|0
1725445970000|2024-09-04 10:32:50|24561|24541|24561|24541|24561|24541|24561|24541|0
1725445980000|2024-09-04 10:33:00|24558.5|24538.5|24553.9|24533.9|24558.5|24538.5|24553.9|24533.9|0
1725445990000|2024-09-04 10:33:10|24553.5|24533.5|24555.2|24535.2|24565.6|24545.6|24548.5|24522.7|9
1725446000000|2024-09-04 10:33:20|24559.4|24539.4|24557.7|24537.7|24559.8|24539.8|24557.7|24537.7|0
1725446020000|2024-09-04 10:33:40|24560.6|24540.6|24581|24561|24581|24561|24560.6|24540.6|16
1725446030000|2024-09-04 10:33:50|24578.9|24558.9|24600.6|24580.6|24600.6|24580.6|24578.5|24558.5|10
1725446050000|2024-09-04 10:34:10|24601|24581|24601|24581|24601|24581|24601|24581|0
1725446060000|2024-09-04 10:34:20|24613.1|24573.1|24605.2|24585.2|24613.1|24585.2|24605.2|24573.1|0
1725446070000|2024-09-04 10:34:30|24606|24586|24603.5|24583.5|24606|24586|24601|24581|3
1725446100000|2024-09-04 10:35:00|24601|24581|24603.5|24583.5|24603.5|24583.5|24601|24581|0
1725446110000|2024-09-04 10:35:10|24601|24581|24601|24581|24601|24581|24601|24581|0
1725446170000|2024-09-04 10:36:10|24608.9|24568.9|24601|24581|24608.9|24581|24601|24568.9|0
1725446230000|2024-09-04 10:37:10|24598.9|24578.9|24598.5|24578.5|24598.9|24578.9|24598.5|24578.5|0
1725446250000|2024-09-04 10:37:30|24596|24576|24598.9|24558.9|24598.9|24576|24586.8|24558.9|1
1725446260000|2024-09-04 10:37:40|24591|24571|24596|24576|24608.1|24580.6|24591|24568.1|1
1725446270000|2024-09-04 10:37:50|24593.9|24573.9|24593.5|24573.5|24593.9|24573.9|24593.5|24573.5|0
1725446290000|2024-09-04 10:38:10|24588.5|24568.5|24586|24566|24588.5|24568.5|24586|24566|0
1725446300000|2024-09-04 10:38:20|24585.6|24565.6|24585.6|24565.6|24585.6|24565.6|24585.6|24565.6|0
1725446310000|2024-09-04 10:38:30|24598.5|24558.5|24609.4|24589.4|24609.4|24589.4|24598.5|24558.5|5
1725446320000|2024-09-04 10:38:40|24607.3|24587.3|24611|24591|24611|24591|24604.8|24584.8|4
1725446350000|2024-09-04 10:39:10|||||||||1
1725446380000|2024-09-04 10:39:40|24611.4|24591.4|24620.6|24600.6|24620.6|24600.6|24611.4|24591.4|4
1725446390000|2024-09-04 10:39:50|||||||||2
1725446400000|2024-09-04 10:40:00|24618.5|24598.5|24618.9|24598.9|24618.9|24598.9|24618.5|24598.5|3
1725446420000|2024-09-04 10:40:20|24618.5|24598.5|24618.5|24598.5|24618.5|24598.5|24618.5|24598.5|0
1725446460000|2024-09-04 10:41:00|24618.1|24598.1|24601|24581|24618.1|24598.1|24601|24581|9
1725446490000|2024-09-04 10:41:30|24598.9|24578.9|24598.5|24578.5|24598.9|24578.9|24598.5|24578.5|1
1725446500000|2024-09-04 10:41:40|24598.9|24578.9|24598.9|24578.9|24598.9|24578.9|24598.9|24578.9|0
1725446510000|2024-09-04 10:41:50|24601|24581|24601|24581|24601|24581|24601|24581|0
1725446520000|2024-09-04 10:42:00|24603.1|24583.1|24601|24581|24603.5|24583.5|24601|24581|0
1725446540000|2024-09-04 10:42:20|24603.1|24583.1|24603.5|24583.5|24603.5|24583.5|24601|24581|1
1725446560000|2024-09-04 10:42:40|24603.1|24583.1|24603.1|24583.1|24603.1|24583.1|24603.1|24583.1|0
1725446570000|2024-09-04 10:42:50|24603.5|24583.5|24601|24581|24603.5|24583.5|24601|24581|0
1725446580000|2024-09-04 10:43:00|24598.9|24578.9|24610.6|24590.6|24610.6|24590.6|24593.9|24573.9|5
1725446590000|2024-09-04 10:43:10|24615.6|24595.6|24615.6|24595.6|24615.6|24595.6|24615.6|24595.6|0
1725446610000|2024-09-04 10:43:30|24616|24596|24616|24596|24616|24596|24616|24596|0
1725446640000|2024-09-04 10:44:00|24628.1|24588.1|24628.1|24588.1|24628.1|24588.1|24628.1|24588.1|0
1725446650000|2024-09-04 10:44:10|24620.6|24600.6|24620.6|24600.6|24620.6|24600.6|24620.6|24600.6|0
1725446670000|2024-09-04 10:44:30|24622.7|24602.7|24623.5|24603.5|24623.5|24603.5|24621|24601|1
1725446730000|2024-09-04 10:45:30|24625.6|24605.6|24626|24606|24626|24606|24625.6|24605.6|0
1725446750000|2024-09-04 10:45:50|24621|24601|24616|24596|24621|24601|24613.9|24593.9|5
1725446760000|2024-09-04 10:46:00|24618.1|24598.1|24618.5|24598.5|24618.5|24598.5|24618.1|24598.1|0
1725446800000|2024-09-04 10:46:40|24618.9|24598.9|24618.9|24598.9|24618.9|24598.9|24618.9|24598.9|0
1725446840000|2024-09-04 10:47:20|24618.5|24598.5|24618.5|24598.5|24618.5|24598.5|24618.5|24598.5|1
1725446850000|2024-09-04 10:47:30|24618.1|24598.1|24616|24596|24618.1|24598.1|24616|24596|0
1725446870000|2024-09-04 10:47:50|24618.1|24598.1|24618.1|24598.1|24618.5|24598.5|24618.1|24598.1|0
1725446880000|2024-09-04 10:48:00|24620.2|24600.2|24618.1|24598.1|24620.6|24600.6|24618.1|24598.1|0
1725446890000|2024-09-04 10:48:10|24620.2|24600.2|24618.1|24598.1|24623.1|24603.1|24618.1|24598.1|1
1725446900000|2024-09-04 10:48:20|24615.2|24595.2|24611|24591|24615.2|24595.2|24608.5|24588.5|2
1725446940000|2024-09-04 10:49:00|24608.5|24588.5|24608.5|24588.5|24608.5|24588.5|24608.5|24588.5|0
1725446950000|2024-09-04 10:49:10|||||||||1
1725446970000|2024-09-04 10:49:30|24608.1|24588.1|24603.5|24583.5|24608.1|24588.1|24603.5|24583.5|2
1725446990000|2024-09-04 10:49:50|24606|24586|24606|24586|24606|24586|24606|24586|1
1725447020000|2024-09-04 10:50:20|24603.5|24583.5|24603.5|24583.5|24603.5|24583.5|24603.5|24583.5|0
1725447070000|2024-09-04 10:51:10|24606|24586|24601|24581|24606|24586|24601|24581|0
1725447120000|2024-09-04 10:52:00|24600.9|24580.9|24603.4|24583.4|24603.4|24583.4|24600.9|24580.9|1
1725447130000|2024-09-04 10:52:10|24600.9|24580.9|24600.9|24580.9|24600.9|24580.9|24600.9|24580.9|0
1725447150000|2024-09-04 10:52:30|24605.9|24585.9|24608.4|24588.4|24608.4|24588.4|24603.4|24583.4|0
1725447170000|2024-09-04 10:52:50|||||||||1
1725447180000|2024-09-04 10:53:00|24622.7|24582.7|24623.1|24603.1|24623.4|24603.1|24620.9|24582.7|1
1725447190000|2024-09-04 10:53:10|24623.4|24603.4|24620.9|24600.9|24623.4|24603.4|24620.9|24600.9|0
1725447200000|2024-09-04 10:53:20|24623|24603|24623.4|24603.4|24623.4|24603.4|24623|24603|0
1725447220000|2024-09-04 10:53:40|24620.9|24600.9|24618.4|24598.4|24620.9|24600.9|24618.4|24598.4|0
1725447260000|2024-09-04 10:54:20|24616.3|24596.3|24615.9|24595.9|24616.3|24596.3|24615.9|24595.9|0
1725447270000|2024-09-04 10:54:30|24613.4|24593.4|24603.4|24583.4|24613.4|24593.4|24603.4|24583.4|1
1725447280000|2024-09-04 10:54:40|24600.9|24580.9|24600.9|24580.9|24600.9|24580.9|24600.9|24580.9|0
1725447290000|2024-09-04 10:54:50|24603|24583|24603.4|24583.4|24603.4|24583.4|24603|24583|0
1725447300000|2024-09-04 10:55:00|24600.9|24580.9|24603.4|24583.4|24603.4|24583.4|24600.9|24580.9|0
1725447320000|2024-09-04 10:55:20|24601.3|24581.3|24603|24583|24603|24583|24601.3|24581.3|0
1725447330000|2024-09-04 10:55:30|24603.4|24583.4|24603.4|24583.4|24603.4|24583.4|24603.4|24583.4|0
1725447370000|2024-09-04 10:56:10|24605.5|24585.5|24618.4|24578.4|24618.4|24585.9|24605.5|24578|0
1725447380000|2024-09-04 10:56:20|24610.9|24590.9|24610.9|24590.9|24610.9|24590.9|24610.9|24590.9|0
1725447450000|2024-09-04 10:57:30|24623|24583|24610.9|24590.9|24623.4|24590.9|24610.9|24583|0
1725447500000|2024-09-04 10:58:20|24623|24583|24623.4|24583.4|24623.4|24583.4|24623|24583|0
1725447510000|2024-09-04 10:58:30|24610.9|24590.9|24610.9|24590.9|24610.9|24590.9|24610.9|24590.9|0
1725447520000|2024-09-04 10:58:40|||||||||18
1725447580000|2024-09-04 10:59:40|||||||||11
1725447590000|2024-09-04 10:59:50|24606.7|24586.7|24605.9|24585.9|24606.7|24586.7|24605.9|24585.9|0
1725447600000|2024-09-04 11:00:00|24603.8|24583.8|24601.7|24581.7|24603.8|24583.8|24601.7|24581.7|0
1725447620000|2024-09-04 11:00:20|24598.4|24578.4|24598.4|24578.4|24598.4|24578.4|24598.4|24578.4|1
1725447630000|2024-09-04 11:00:30|24590.9|24570.9|24582.5|24562.5|24590.9|24570.9|24582.5|24562.5|3
1725447640000|2024-09-04 11:00:40|24578.8|24558.8|24573.4|24553.4|24578.8|24558.8|24573.4|24553.4|8
1725447650000|2024-09-04 11:00:50|24578|24558|24575.9|24555.9|24578|24558|24575.9|24555.9|0
1725447660000|2024-09-04 11:01:00|24580.9|24560.9|24585.9|24565.9|24588.4|24568.4|24580.9|24560.9|1
1725447670000|2024-09-04 11:01:10|24590.9|24550.9|24590.9|24550.9|24590.9|24550.9|24590.9|24550.9|0
1725447680000|2024-09-04 11:01:20|24593|24553|24593.4|24553.4|24593.4|24553.4|24593|24553|1
1725447700000|2024-09-04 11:01:40|24585.5|24565.5|24585.9|24565.9|24585.9|24565.9|24585.5|24565.5|5
1725447710000|2024-09-04 11:01:50|24593.4|24573.4|24605.9|24585.9|24605.9|24585.9|24593.4|24573.4|1
1725447720000|2024-09-04 11:02:00|24610.9|24590.9|24613.4|24593.4|24613.4|24593.4|24610.9|24590.9|3
1725447730000|2024-09-04 11:02:10|24610.9|24590.9|24613.4|24593.4|24613.4|24593.4|24610.9|24590.9|0
1725447740000|2024-09-04 11:02:20|24610.9|24590.9|24610.9|24590.9|24613.4|24593.4|24610.9|24590.9|0
1725447750000|2024-09-04 11:02:30|24613|24593|24615.9|24595.9|24615.9|24595.9|24613|24593|0
1725447780000|2024-09-04 11:03:00|24613.4|24593.4|24613.4|24593.4|24613.4|24593.4|24613.4|24593.4|0
1725447790000|2024-09-04 11:03:10|24611.3|24591.3|24610.9|24590.9|24611.3|24591.3|24610.9|24590.9|1
1725447810000|2024-09-04 11:03:30|24608.4|24588.4|24608.4|24588.4|24608.4|24588.4|24608.4|24588.4|1
1725447820000|2024-09-04 11:03:40|24606.3|24586.3|24605.9|24585.9|24606.3|24586.3|24605.9|24585.9|0
1725447840000|2024-09-04 11:04:00|24608|24588|24605.9|24585.9|24608|24588|24605.9|24585.9|0
1725447900000|2024-09-04 11:05:00|24603.8|24583.8|24608|24588|24608|24588|24603.8|24583.8|0
1725447930000|2024-09-04 11:05:30|24610.1|24590.1|24610.5|24590.5|24610.5|24590.5|24610.1|24590.1|1
1725447940000|2024-09-04 11:05:40|24613.4|24593.4|24613.4|24593.4|24613.4|24593.4|24613.4|24593.4|0
1725447950000|2024-09-04 11:05:50|24620.9|24600.9|24623.4|24603.4|24623.4|24603.4|24620.9|24600.9|6
1725447960000|2024-09-04 11:06:00|24620.9|24600.9|24618.8|24598.8|24621.3|24601.3|24618.8|24598.8|9
1725447970000|2024-09-04 11:06:10|24620.9|24600.9|24620.9|24600.9|24620.9|24600.9|24620.9|24600.9|0
1725447990000|2024-09-04 11:06:30|24620.5|24600.5|24618.4|24598.4|24620.5|24600.5|24618.4|24598.4|2
1725448020000|2024-09-04 11:07:00|||||||||1
1725448040000|2024-09-04 11:07:20|||||||||1
1725448050000|2024-09-04 11:07:30|24615.9|24595.9|24615.9|24595.9|24615.9|24595.9|24615.9|24595.9|3
1725448060000|2024-09-04 11:07:40|24615.5|24595.5|24613|24593|24615.5|24595.5|24613|24593|0
1725448100000|2024-09-04 11:08:20|24615.9|24595.9|24618.8|24598.8|24618.8|24598.8|24615.9|24595.9|0
1725448130000|2024-09-04 11:08:50|24620.9|24600.9|24620.9|24600.9|24620.9|24600.9|24620.9|24600.9|1
1725448140000|2024-09-04 11:09:00|24618.8|24598.8|24615.5|24595.5|24618.8|24598.8|24615.5|24595.5|3
1725448160000|2024-09-04 11:09:20|24615.1|24595.1|24610.9|24590.9|24615.1|24595.1|24610.9|24590.9|1
1725448170000|2024-09-04 11:09:30|24610.5|24590.5|24608.4|24588.4|24610.5|24590.5|24608.4|24588.4|0
1725448180000|2024-09-04 11:09:40|24608|24588|24605.5|24585.5|24608|24588|24605.5|24585.5|1
1725448190000|2024-09-04 11:09:50|24603.4|24583.4|24603.4|24583.4|24603.4|24583.4|24603.4|24583.4|0
1725448200000|2024-09-04 11:10:00|24602.6|24582.6|24595.9|24575.9|24602.6|24582.6|24595.9|24575.9|0
1725448220000|2024-09-04 11:10:20|24595.5|24575.5|24593.4|24573.4|24595.5|24575.5|24593.4|24573.4|5
1725448230000|2024-09-04 11:10:30|24586.3|24566.3|24579.6|24559.6|24586.3|24566.3|24579.6|24559.6|49
1725448240000|2024-09-04 11:10:40|24578.4|24558.4|24578.4|24558.4|24578.4|24558.4|24578.4|24558.4|0
1725448250000|2024-09-04 11:10:50|24573.4|24553.4|24563.4|24543.4|24573.4|24553.4|24563.4|24543.4|3
1725448260000|2024-09-04 11:11:00|24568.4|24548.4|24570.9|24550.9|24570.9|24550.9|24568.4|24548.4|0
1725448280000|2024-09-04 11:11:20|24570.5|24550.5|24570.5|24550.5|24570.5|24550.5|24570.5|24550.5|0
1725448300000|2024-09-04 11:11:40|24574.7|24554.7|24575.1|24555.1|24575.1|24555.1|24574.7|24554.7|5
1725448320000|2024-09-04 11:12:00|24578.8|24538.8|24578.8|24538.8|24578.8|24538.8|24578.8|24538.8|3
1725448330000|2024-09-04 11:12:10|24566.3|24546.3|24558.8|24538.8|24566.3|24546.3|24558.8|24538.8|1
1725448360000|2024-09-04 11:12:40|24553.4|24533.4|24548.4|24528.4|24553.4|24533.4|24548.4|24528.4|1
1725448380000|2024-09-04 11:13:00|24546.3|24526.3|24556.3|24536.3|24556.3|24536.3|24543.4|24523.4|13
1725448390000|2024-09-04 11:13:10|24558.4|24538.4|24561.3|24541.3|24561.3|24541.3|24558.4|24538.4|0
1725448410000|2024-09-04 11:13:30|24573.4|24533.4|24566.3|24546.3|24573.4|24546.3|24566.3|24533.4|0
1725448420000|2024-09-04 11:13:40|24564.2|24544.2|24563.4|24543.4|24564.2|24544.2|24563.4|24543.4|0
1725448480000|2024-09-04 11:14:40|24559.2|24539.2|24559.2|24539.2|24559.2|24539.2|24559.2|24539.2|0
1725448490000|2024-09-04 11:14:50|24558.8|24538.8|24561.3|24541.3|24561.3|24541.3|24558.8|24538.8|0
1725448500000|2024-09-04 11:15:00|24561.7|24541.7|24561.7|24541.7|24574.2|24541.7|24561.7|24534.2|0
1725448510000|2024-09-04 11:15:10|24557.5|24537.5|24559.2|24539.2|24559.2|24539.2|24556.7|24536.7|1
1725448550000|2024-09-04 11:15:50|24565.5|24545.5|24566.7|24546.7|24566.7|24546.7|24565.5|24545.5|2
1725448560000|2024-09-04 11:16:00|24561.7|24541.7|24564.2|24544.2|24564.2|24544.2|24561.7|24541.7|1
1725448570000|2024-09-04 11:16:10|24561.3|24541.3|24561.3|24541.3|24561.3|24541.3|24561.3|24541.3|1
1725448580000|2024-09-04 11:16:20|24561.7|24541.7|24566.3|24546.3|24566.3|24546.3|24561.7|24541.7|2
1725448590000|2024-09-04 11:16:30|24566.7|24546.7|24566.7|24546.7|24566.7|24546.7|24566.7|24546.7|14
1725448630000|2024-09-04 11:17:10|24570.9|24550.9|24573.4|24553.4|24573.4|24553.4|24568.4|24548.4|1
1725448640000|2024-09-04 11:17:20|24570.5|24550.5|24570.9|24550.9|24573.4|24553.4|24570.5|24550.5|1
1725448650000|2024-09-04 11:17:30|24573.4|24553.4|24573.4|24553.4|24573.4|24553.4|24573.4|24553.4|0
1725448660000|2024-09-04 11:17:40|24569.2|24549.2|24568.4|24548.4|24569.2|24549.2|24568.4|24548.4|0
1725448670000|2024-09-04 11:17:50|24573.4|24553.4|24568.4|24548.4|24573.4|24553.4|24568.4|24548.4|17
1725448680000|2024-09-04 11:18:00|24570.9|24550.9|24564.2|24544.2|24570.9|24550.9|24564.2|24544.2|1
1725448690000|2024-09-04 11:18:10|24563.8|24543.8|24584.2|24564.2|24584.2|24564.2|24561.3|24541.3|14
1725448700000|2024-09-04 11:18:20|24586.3|24566.3|24586.3|24566.3|24586.3|24566.3|24583.8|24563.8|2
1725448710000|2024-09-04 11:18:30|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|24588.8|24568.8|0
1725448720000|2024-09-04 11:18:40|24583.8|24563.8|24583.8|24563.8|24583.8|24563.8|24583.8|24563.8|1
1725448730000|2024-09-04 11:18:50|24586.3|24566.3|24584.2|24564.2|24586.7|24566.7|24584.2|24564.2|3
1725448760000|2024-09-04 11:19:20|24581.7|24561.7|24579.2|24559.2|24581.7|24561.7|24579.2|24559.2|1
1725448770000|2024-09-04 11:19:30|24574.2|24554.2|24574.2|24554.2|24574.2|24554.2|24574.2|24554.2|0
1725448780000|2024-09-04 11:19:40|24572.1|24552.1|24571.7|24551.7|24572.1|24552.1|24571.7|24551.7|0
1725448790000|2024-09-04 11:19:50|24574.2|24554.2|24574.2|24554.2|24574.2|24554.2|24574.2|24554.2|0
1725448800000|2024-09-04 11:20:00|24574.6|24554.6|24574.2|24554.2|24576.3|24556.3|24574.2|24554.2|0
1725448810000|2024-09-04 11:20:10|24572.1|24552.1|24571.7|24551.7|24572.1|24552.1|24571.7|24551.7|2
1725448820000|2024-09-04 11:20:20|24574.2|24554.2|24569.2|24549.2|24574.2|24554.2|24569.2|24549.2|2
1725448860000|2024-09-04 11:21:00|24564.2|24544.2|24562.1|24542.1|24564.2|24544.2|24562.1|24542.1|0
1725448870000|2024-09-04 11:21:10|24561.7|24541.7|24554.2|24534.2|24561.7|24541.7|24554.2|24534.2|1
1725448900000|2024-09-04 11:21:40|24556.3|24536.3|24556.7|24536.7|24556.7|24536.7|24556.3|24536.3|0
1725448910000|2024-09-04 11:21:50|24559.2|24539.2|24561.7|24541.7|24561.7|24541.7|24559.2|24539.2|1
1725448920000|2024-09-04 11:22:00|24559.6|24539.6|24559.2|24539.2|24561.7|24541.7|24559.2|24539.2|1
1725448940000|2024-09-04 11:22:20|||||||||4
1725448950000|2024-09-04 11:22:30|24561.7|24541.7|24568.8|24548.8|24568.8|24548.8|24561.7|24541.7|2
1725448960000|2024-09-04 11:22:40|24569.2|24549.2|24564.2|24544.2|24569.2|24549.2|24564.2|24544.2|2
1725448970000|2024-09-04 11:22:50|24562.1|24542.1|24562.1|24542.1|24562.1|24542.1|24562.1|24542.1|0
1725449010000|2024-09-04 11:23:30|24561.7|24541.7|24561.7|24541.7|24561.7|24541.7|24561.7|24541.7|0
1725449020000|2024-09-04 11:23:40|24559.6|24539.6|24554.2|24534.2|24559.6|24539.6|24554.2|24534.2|1
1725449030000|2024-09-04 11:23:50|24551.7|24531.7|24541.7|24521.7|24559.2|24531.7|24541.7|24516.7|0
1725449040000|2024-09-04 11:24:00|24544.2|24524.2|24544.2|24524.2|24544.2|24524.2|24544.2|24524.2|1
1725449070000|2024-09-04 11:24:30|24544.6|24524.6|24546.7|24526.7|24546.7|24526.7|24544.6|24524.6|1
1725449090000|2024-09-04 11:24:50|24544.6|24524.6|24562.1|24542.1|24564.2|24544.2|24539.2|24519.2|9
1725449100000|2024-09-04 11:25:00|24561.7|24541.7|24549.2|24529.2|24561.7|24541.7|24549.2|24529.2|0
1725449130000|2024-09-04 11:25:30|24544.2|24524.2|24544.2|24524.2|24544.2|24524.2|24544.2|24524.2|0
1725449140000|2024-09-04 11:25:40|24542.1|24522.1|24541.7|24521.7|24542.1|24522.1|24541.7|24521.7|0
1725449150000|2024-09-04 11:25:50|24549.6|24509.6|24541.7|24521.7|24549.6|24521.7|24541.3|24509.6|0
1725449170000|2024-09-04 11:26:10|24549.2|24509.2|24549.2|24509.2|24549.2|24509.2|24549.2|24509.2|0
1725449200000|2024-09-04 11:26:40|24536.7|24516.7|24536.7|24516.7|24544.6|24516.7|24536.7|24504.6|0
1725449210000|2024-09-04 11:26:50|24532.5|24512.5|24511.7|24491.7|24532.5|24512.5|24511.7|24491.7|12
1725449220000|2024-09-04 11:27:00|24507.5|24487.5|24504.6|24484.6|24507.5|24487.5|24504.6|24484.6|3
1725449230000|2024-09-04 11:27:10|24497.1|24477.1|24497.1|24477.1|24497.1|24477.1|24497.1|24477.1|21
1725449240000|2024-09-04 11:27:20|24494.2|24474.2|24499.2|24479.2|24499.2|24479.2|24491.3|24471.3|12
1725449250000|2024-09-04 11:27:30|||||||||1
1725449260000|2024-09-04 11:27:40|24497.1|24477.1|24494.2|24474.2|24497.1|24477.1|24494.2|24474.2|4
1725449270000|2024-09-04 11:27:50|24496.7|24476.7|24479.2|24459.2|24499.2|24479.2|24479.2|24459.2|7
1725449280000|2024-09-04 11:28:00|24474.2|24454.2|24474.6|24454.6|24474.6|24454.6|24474.2|24454.2|3
1725449290000|2024-09-04 11:28:10|24474.2|24454.2|24469.6|24449.6|24474.2|24454.2|24469.6|24449.6|1
1725449300000|2024-09-04 11:28:20|24469.2|24449.2|24475|24455|24477.5|24457.5|24469.2|24449.2|81
1725449310000|2024-09-04 11:28:30|24466.6|24446.6|24460.4|24440.4|24466.6|24446.6|24460.4|24440.4|4
1725449320000|2024-09-04 11:28:40|24460|24440|24455|24435|24460|24440|24452.5|24432.5|6
1725449330000|2024-09-04 11:28:50|24457.1|24437.1|24462.5|24442.5|24462.5|24442.5|24457.1|24437.1|1
1725449340000|2024-09-04 11:29:00|24467.5|24447.5|24482.1|24462.1|24482.1|24462.1|24467.5|24447.5|2
1725449350000|2024-09-04 11:29:10|24485|24465|24489.6|24469.6|24489.6|24469.6|24485|24465|0
1725449360000|2024-09-04 11:29:20|24490|24470|24490|24470|24490|24470|24490|24470|0
1725449370000|2024-09-04 11:29:30|||||||||1
1725449380000|2024-09-04 11:29:40|||||||||1
1725449390000|2024-09-04 11:29:50|24494.2|24474.2|24492.9|24472.9|24495|24475|24492.9|24472.9|0
1725449400000|2024-09-04 11:30:00|24495|24475|24492.9|24472.9|24495|24475|24490.4|24470.4|1
1725449410000|2024-09-04 11:30:10|24495|24475|24495|24475|24495|24475|24495|24475|0
1725449430000|2024-09-04 11:30:30|24497.1|24477.1|24500|24480|24500|24480|24497.1|24477.1|0
1725449450000|2024-09-04 11:30:50|24500.4|24480.4|24510|24490|24510|24490|24500.4|24480.4|1
1725449460000|2024-09-04 11:31:00|24507.5|24487.5|24517.5|24497.5|24517.5|24497.5|24507.5|24487.5|0
1725449470000|2024-09-04 11:31:10|24515.4|24495.4|24517.9|24497.9|24517.9|24497.9|24513.3|24493.3|3
1725449480000|2024-09-04 11:31:20|24515.8|24495.8|24515|24495|24515.8|24495.8|24515|24495|0
1725449490000|2024-09-04 11:31:30|24517.9|24497.9|24520|24500|24520|24500|24517.9|24497.9|1
1725449500000|2024-09-04 11:31:40|24517.1|24497.1|24520|24500|24520|24500|24517.1|24497.1|0
1725449510000|2024-09-04 11:31:50|24515.8|24495.8|24515|24495|24515.8|24495.8|24515|24495|0
1725449540000|2024-09-04 11:32:20|24517.1|24497.1|24517.1|24497.1|24517.1|24497.1|24517.1|24497.1|0
1725449560000|2024-09-04 11:32:40|24514.6|24494.6|24515.8|24475.8|24515.8|24494.6|24507.9|24475.8|2
1725449570000|2024-09-04 11:32:50|24503.7|24483.7|24505|24485|24505|24485|24503.7|24483.7|0
1725449580000|2024-09-04 11:33:00|24500.8|24480.8|24502.9|24482.9|24505|24485|24500.8|24480.8|3
1725449590000|2024-09-04 11:33:10|24502.5|24482.5|24502.5|24482.5|24502.5|24482.5|24502.5|24482.5|0
1725449600000|2024-09-04 11:33:20|24500.4|24480.4|24502.5|24482.5|24502.5|24482.5|24500.4|24480.4|0
1725449610000|2024-09-04 11:33:30|24500.4|24480.4|24500.4|24480.4|24500.4|24480.4|24500.4|24480.4|0
1725449620000|2024-09-04 11:33:40|24500|24480|24500|24480|24500|24480|24500|24480|0
1725449640000|2024-09-04 11:34:00|24497.9|24477.9|24495.4|24475.4|24500.4|24480.4|24495.4|24475.4|2
1725449650000|2024-09-04 11:34:10|24492.9|24472.9|24485.8|24465.8|24492.9|24472.9|24485.8|24465.8|4
1725449660000|2024-09-04 11:34:20|24482.5|24462.5|24485|24465|24487.1|24467.1|24482.5|24462.5|2
1725449690000|2024-09-04 11:34:50|24485.8|24465.8|24487.9|24467.9|24487.9|24467.9|24485.8|24465.8|3
1725449700000|2024-09-04 11:35:00|24502.5|24462.5|24500|24480|24502.5|24480|24500|24462.5|0
1725449710000|2024-09-04 11:35:10|24500.8|24480.8|24502.9|24482.9|24502.9|24482.9|24500.8|24480.8|1
1725449720000|2024-09-04 11:35:20|24505.4|24485.4|24505.4|24485.4|24505.4|24485.4|24505.4|24485.4|1
1725449730000|2024-09-04 11:35:30|24502.9|24482.9|24505.4|24485.4|24505.4|24485.4|24502.9|24482.9|0
1725449740000|2024-09-04 11:35:40|24507.5|24487.5|24512.5|24492.5|24512.5|24492.5|24507.5|24487.5|1
1725449750000|2024-09-04 11:35:50|||||||||5
1725449760000|2024-09-04 11:36:00|24510.4|24490.4|24505.4|24485.4|24510.4|24490.4|24505.4|24485.4|1
1725449770000|2024-09-04 11:36:10|24500.4|24480.4|24500.4|24480.4|24500.4|24480.4|24500.4|24480.4|1
1725449780000|2024-09-04 11:36:20|24497.9|24477.9|24497.9|24477.9|24497.9|24477.9|24497.9|24477.9|0
1725449790000|2024-09-04 11:36:30|24495.8|24475.8|24490|24470|24495.8|24475.8|24490|24470|1
1725449800000|2024-09-04 11:36:40|24487.9|24467.9|24492.9|24472.9|24492.9|24472.9|24487.9|24467.9|0
1725449810000|2024-09-04 11:36:50|24488.7|24468.7|24482.5|24462.5|24488.7|24468.7|24482.5|24462.5|0
1725449820000|2024-09-04 11:37:00|24480.4|24460.4|24480.4|24460.4|24480.4|24460.4|24480.4|24460.4|1
1725449840000|2024-09-04 11:37:20|24480|24460|24480|24460|24480|24460|24480|24460|0
1725449860000|2024-09-04 11:37:40|||||||||1
1725449870000|2024-09-04 11:37:50|24477.5|24457.5|24467.9|24447.9|24477.5|24457.5|24467.9|24447.9|5
1725449880000|2024-09-04 11:38:00|24470.4|24450.4|24467.9|24447.9|24470.4|24450.4|24467.9|24447.9|0
1725449900000|2024-09-04 11:38:20|24465.8|24445.8|24465.4|24445.4|24465.8|24445.8|24465.4|24445.4|1
1725449910000|2024-09-04 11:38:30|24467.5|24447.5|24465.4|24445.4|24467.5|24447.5|24465.4|24445.4|0
1725449930000|2024-09-04 11:38:50|24467.5|24447.5|24477.9|24457.9|24477.9|24457.9|24467.5|24447.5|5
1725449940000|2024-09-04 11:39:00|24475.8|24455.8|24475.8|24455.8|24475.8|24455.8|24475.8|24455.8|1
1725449960000|2024-09-04 11:39:20|24477.9|24457.9|24477.9|24457.9|24477.9|24457.9|24477.9|24457.9|0
1725449970000|2024-09-04 11:39:30|24477.5|24457.5|24472.9|24452.9|24477.5|24457.5|24472.9|24452.9|1
1725449980000|2024-09-04 11:39:40|24470.8|24450.8|24470.4|24450.4|24470.8|24450.8|24470.4|24450.4|0
1725449990000|2024-09-04 11:39:50|24472.5|24452.5|24475|24455|24475|24455|24472.5|24452.5|0
1725450000000|2024-09-04 11:40:00|24472.9|24452.9|24472.5|24452.5|24472.9|24452.9|24472.5|24452.5|0
1725450010000|2024-09-04 11:40:10|24472.1|24452.1|24467.1|24447.1|24472.1|24452.1|24465|24445|2
1725450020000|2024-09-04 11:40:20|24465.4|24445.4|24462.9|24442.9|24465.4|24445.4|24462.9|24442.9|0
1725450030000|2024-09-04 11:40:30|24465|24445|24465.4|24445.4|24465.4|24445.4|24465|24445|0
1725450040000|2024-09-04 11:40:40|24465|24445|24477.1|24457.1|24477.1|24457.1|24465|24445|25
1725450050000|2024-09-04 11:40:50|24479.2|24459.2|24482.1|24462.1|24482.1|24462.1|24479.2|24459.2|0
1725450090000|2024-09-04 11:41:30|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|2
1725450100000|2024-09-04 11:41:40|24474.6|24454.6|24474.6|24454.6|24474.6|24454.6|24474.6|24454.6|0
1725450120000|2024-09-04 11:42:00|24471.7|24451.7|24469.6|24449.6|24471.7|24451.7|24469.6|24449.6|9
1725450140000|2024-09-04 11:42:20|24472.1|24452.1|24470|24450|24472.1|24452.1|24470|24450|1
1725450170000|2024-09-04 11:42:50|24469.6|24449.6|24469.6|24449.6|24469.6|24449.6|24469.6|24449.6|20
1725450210000|2024-09-04 11:43:30|24467.5|24447.5|24467.5|24447.5|24467.5|24447.5|24467.5|24447.5|0
1725450240000|2024-09-04 11:44:00|24465|24445|24465|24445|24465|24445|24465|24445|1
1725450250000|2024-09-04 11:44:10|24465.4|24445.4|24462.9|24442.9|24465.4|24445.4|24462.9|24442.9|15
1725450260000|2024-09-04 11:44:20|24465.4|24445.4|24472.9|24452.9|24472.9|24452.9|24465.4|24445.4|2
1725450270000|2024-09-04 11:44:30|24477.1|24457.1|24477.9|24457.9|24480|24460|24477.1|24457.1|2
1725450280000|2024-09-04 11:44:40|24480|24460|24485|24465|24485|24465|24477.9|24457.9|1
1725450290000|2024-09-04 11:44:50|24487.1|24467.1|24489.6|24469.6|24500|24472.1|24487.1|24460|2
1725450310000|2024-09-04 11:45:10|24492.1|24472.1|24497.1|24477.1|24497.1|24477.1|24492.1|24472.1|1
1725450320000|2024-09-04 11:45:20|24501.3|24481.3|24504.2|24484.2|24504.2|24484.2|24501.3|24481.3|1
1725450330000|2024-09-04 11:45:30|24504.6|24484.6|24505|24485|24509.6|24489.6|24504.6|24484.6|1
1725450340000|2024-09-04 11:45:40|24500|24480|24500|24480|24500|24480|24500|24480|0
1725450350000|2024-09-04 11:45:50|24492.9|24472.9|24492.9|24472.9|24492.9|24472.9|24492.9|24472.9|1
1725450370000|2024-09-04 11:46:10|24505|24465|24497.5|24477.5|24505|24477.5|24497.5|24465|0
1725450380000|2024-09-04 11:46:20|24501.7|24481.7|24501.7|24481.7|24501.7|24481.7|24501.7|24481.7|0
1725450390000|2024-09-04 11:46:30|24499.6|24479.6|24497.5|24477.5|24499.6|24479.6|24497.5|24477.5|1
1725450400000|2024-09-04 11:46:40|24495.4|24475.4|24493.3|24473.3|24495.4|24475.4|24493.3|24473.3|0
1725450420000|2024-09-04 11:47:00|24492.5|24472.5|24492.5|24472.5|24492.5|24472.5|24492.5|24472.5|0
1725450450000|2024-09-04 11:47:30|24492.1|24472.1|24470|24450|24492.1|24472.1|24470|24450|2
1725450460000|2024-09-04 11:47:40|24467.9|24447.9|24467.9|24447.9|24467.9|24447.9|24467.9|24447.9|0
1725450490000|2024-09-04 11:48:10|24465.8|24445.8|24465.4|24445.4|24465.8|24445.8|24465.4|24445.4|0
1725450500000|2024-09-04 11:48:20|24462.9|24442.9|24462.5|24442.5|24462.9|24442.9|24462.5|24442.5|0
1725450510000|2024-09-04 11:48:30|24458.3|24438.3|24452.9|24432.9|24458.3|24438.3|24452.9|24432.9|4
1725450520000|2024-09-04 11:48:40|24450|24430|24450|24430|24450|24430|24450|24430|0
1725450530000|2024-09-04 11:48:50|24445.4|24425.4|24445.4|24425.4|24445.4|24425.4|24445.4|24425.4|1
1725450540000|2024-09-04 11:49:00|24443.3|24423.3|24432.1|24412.1|24443.3|24423.3|24432.1|24412.1|2
1725450550000|2024-09-04 11:49:10|24427.9|24407.9|24432.1|24412.1|24432.1|24412.1|24427.5|24407.5|9
1725450560000|2024-09-04 11:49:20|24430|24410|24420|24400|24430|24410|24417.9|24397.9|3
1725450570000|2024-09-04 11:49:30|24419.6|24399.6|24422.5|24402.5|24422.5|24402.5|24417.5|24397.5|1
1725450580000|2024-09-04 11:49:40|24420.4|24400.4|24420.4|24400.4|24425|24405|24420.4|24400.4|0
1725450590000|2024-09-04 11:49:50|24425.4|24405.4|24432.5|24412.5|24432.5|24412.5|24425.4|24405.4|8
1725450600000|2024-09-04 11:50:00|24435.4|24415.4|24435.4|24415.4|24435.4|24415.4|24435.4|24415.4|0
1725450620000|2024-09-04 11:50:20|24437.9|24417.9|24440.8|24420.8|24440.8|24420.8|24437.9|24417.9|1
1725450630000|2024-09-04 11:50:30|24438.7|24418.7|24438.3|24418.3|24438.7|24418.7|24438.3|24418.3|0
1725450640000|2024-09-04 11:50:40|24442.5|24422.5|24432.9|24412.9|24450|24422.9|24432.9|24410|4
1725450650000|2024-09-04 11:50:50|24432.1|24412.1|24422.9|24402.9|24432.1|24412.1|24422.5|24402.5|9
1725450660000|2024-09-04 11:51:00|24427.1|24407.1|24427.5|24407.5|24429.6|24409.6|24427.1|24407.1|3
1725450670000|2024-09-04 11:51:10|24440|24400|24440|24400|24440|24400|24440|24400|3
1725450680000|2024-09-04 11:51:20|24434.2|24414.2|24434.6|24414.6|24434.6|24414.6|24434.2|24414.2|0
1725450690000|2024-09-04 11:51:30|24434.2|24414.2|24434.2|24414.2|24434.2|24414.2|24434.2|24414.2|0
1725450700000|2024-09-04 11:51:40|24427.9|24407.9|24430|24410|24430|24410|24427.9|24407.9|1
1725450720000|2024-09-04 11:52:00|24430.4|24410.4|24430.4|24410.4|24430.4|24410.4|24430.4|24410.4|0
1725450730000|2024-09-04 11:52:10|24436.7|24416.7|24434.6|24414.6|24436.7|24416.7|24434.6|24414.6|1
1725450740000|2024-09-04 11:52:20|24435.4|24415.4|24435|24415|24435.4|24415.4|24435|24415|3
1725450750000|2024-09-04 11:52:30|24435.4|24415.4|24435.4|24415.4|24435.4|24415.4|24435.4|24415.4|1
1725450760000|2024-09-04 11:52:40|24441.7|24421.7|24440|24420|24442.1|24422.1|24440|24420|0
1725450780000|2024-09-04 11:53:00|24437.9|24417.9|24442.5|24422.5|24442.5|24422.5|24437.5|24417.5|2
1725450830000|2024-09-04 11:53:50|24439.6|24419.6|24437.5|24417.5|24439.6|24419.6|24437.5|24417.5|1
1725450840000|2024-09-04 11:54:00|24435.4|24415.4|24432.5|24412.5|24435.4|24415.4|24432.5|24412.5|0
1725450850000|2024-09-04 11:54:10|24434.6|24414.6|24432.1|24412.1|24434.6|24414.6|24432.1|24412.1|0
1725450870000|2024-09-04 11:54:30|||||||||1
1725450880000|2024-09-04 11:54:40|24429.6|24409.6|24429.6|24409.6|24429.6|24409.6|24429.6|24409.6|0
1725450890000|2024-09-04 11:54:50|24427.1|24407.1|24420.4|24400.4|24427.1|24407.1|24416.2|24396.2|1
1725450900000|2024-09-04 11:55:00|24418.3|24398.3|24420.4|24400.4|24420.4|24400.4|24418.3|24398.3|1
1725450910000|2024-09-04 11:55:10|24418.3|24398.3|24418.3|24398.3|24418.3|24398.3|24418.3|24398.3|1
1725450920000|2024-09-04 11:55:20|24420.4|24400.4|24382.5|24362.5|24420.4|24400.4|24363.3|24335.3|21
1725450930000|2024-09-04 11:55:30|24384.6|24364.6|24384.6|24364.6|24384.6|24364.6|24382.5|24362.5|3
1725450940000|2024-09-04 11:55:40|||||||||1
1725450950000|2024-09-04 11:55:50|24385|24365|24391.7|24371.7|24391.7|24371.7|24385|24365|2
1725450960000|2024-09-04 11:56:00|24389.6|24369.6|24389.6|24369.6|24391.7|24371.7|24389.6|24369.6|0
1725450970000|2024-09-04 11:56:10|24387.5|24367.5|24387.5|24367.5|24387.5|24367.5|24387.5|24367.5|1
1725450980000|2024-09-04 11:56:20|24395|24375|24395|24375|24395|24375|24395|24375|7
1725450990000|2024-09-04 11:56:30|24390.8|24370.8|24390.8|24370.8|24390.8|24370.8|24388.7|24368.7|0
1725451000000|2024-09-04 11:56:40|24388.3|24368.3|24388.3|24368.3|24388.3|24368.3|24388.3|24368.3|0
1725451010000|2024-09-04 11:56:50|24390.4|24370.4|24397.1|24377.1|24397.1|24377.1|24390.4|24370.4|5
1725451020000|2024-09-04 11:57:00|24397.5|24377.5|24400.4|24380.4|24400.4|24380.4|24397.5|24377.5|0
1725451030000|2024-09-04 11:57:10|24405|24385|24407.1|24387.1|24409.2|24389.2|24405|24385|1
1725451040000|2024-09-04 11:57:20|24405|24385|24401.2|24381.2|24405.4|24385.4|24401.2|24381.2|2
1725451050000|2024-09-04 11:57:30|24400.4|24380.4|24407.9|24387.9|24407.9|24387.9|24400.4|24380.4|4
1725451060000|2024-09-04 11:57:40|24415|24395|24415|24395|24415|24395|24415|24395|1
1725451070000|2024-09-04 11:57:50|24412.5|24392.5|24402.9|24382.9|24412.5|24392.5|24402.9|24382.9|3
1725451080000|2024-09-04 11:58:00|24396.6|24376.6|24407.9|24387.9|24407.9|24387.9|24395.4|24375.4|1
1725451090000|2024-09-04 11:58:10|24410|24390|24425.4|24385.4|24425.4|24390|24410|24385.4|5
1725451100000|2024-09-04 11:58:20|24427.5|24387.5|24442.1|24422.1|24442.5|24422.1|24425.4|24387.5|5
1725451110000|2024-09-04 11:58:30|24442.5|24422.5|24445|24425|24445|24425|24442.5|24422.5|2
1725451120000|2024-09-04 11:58:40|24440.4|24420.4|24442.9|24422.9|24442.9|24422.9|24440.4|24420.4|3
1725451140000|2024-09-04 11:59:00|24440.8|24420.8|24440.4|24420.4|24440.8|24420.8|24440.4|24420.4|0
1725451150000|2024-09-04 11:59:10|||||||||1
1725451170000|2024-09-04 11:59:30|24445|24425|24445.4|24425.4|24445.4|24425.4|24442.9|24422.9|1
1725451180000|2024-09-04 11:59:40|24441.2|24421.2|24440.4|24420.4|24441.2|24421.2|24440.4|24420.4|1
1725451200000|2024-09-04 12:00:00|24437.5|24417.5|24415.4|24395.4|24437.5|24417.5|24415.4|24395.4|26
1725451210000|2024-09-04 12:00:10|24413.3|24393.3|24415|24395|24415|24395|24412.9|24392.9|2
1725451220000|2024-09-04 12:00:20|24410|24390|24410|24390|24410|24390|24410|24390|9
1725451230000|2024-09-04 12:00:30|24407.9|24387.9|24400.8|24360.8|24407.9|24387.9|24392.9|24360.8|8
1725451240000|2024-09-04 12:00:40|24387.1|24367.1|24365|24345|24389.6|24367.1|24365|24345|13
1725451250000|2024-09-04 12:00:50|24362.9|24342.9|24347.9|24327.9|24370.7|24342.9|24347.9|24326.1|4
1725451260000|2024-09-04 12:01:00|24345.4|24325.4|24345|24325|24350|24330|24345|24325|11
1725451270000|2024-09-04 12:01:10|24345.4|24325.4|24352.5|24332.5|24352.5|24332.5|24345.4|24325.4|15
1725451280000|2024-09-04 12:01:20|24358.8|24338.8|24350|24330|24364.6|24344.6|24350|24330|5
1725451290000|2024-09-04 12:01:30|24347.8|24327.8|24360|24340|24360|24340|24347.8|24327.8|6
1725451300000|2024-09-04 12:01:40|24362.1|24342.1|24374.6|24354.6|24374.6|24354.6|24362.1|24342.1|4
1725451310000|2024-09-04 12:01:50|24383.8|24363.8|24404.6|24384.6|24404.6|24384.6|24383.8|24363.8|1
1725451320000|2024-09-04 12:02:00|24400.3|24380.3|24399.6|24379.6|24400.3|24380.3|24399.6|24379.6|2
1725451350000|2024-09-04 12:02:30|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|0
1725451360000|2024-09-04 12:02:40|24394.5|24374.5|24377.4|24357.4|24394.5|24374.5|24375.3|24355.3|4
1725451370000|2024-09-04 12:02:50|24374.9|24354.9|24379.1|24359.1|24379.9|24359.9|24374.9|24354.9|1
1725451390000|2024-09-04 12:03:10|24379.9|24359.9|24379.9|24359.9|24379.9|24359.9|24379.9|24359.9|0
1725451400000|2024-09-04 12:03:20|24375.7|24355.7|24370.3|24350.3|24375.7|24355.7|24368.2|24348.2|2
1725451410000|2024-09-04 12:03:30|24374.9|24354.9|24379.5|24359.5|24379.5|24359.5|24374.9|24354.9|6
1725451420000|2024-09-04 12:03:40|24374.9|24354.9|24374.9|24354.9|24379.5|24359.5|24374.9|24354.9|2
1725451430000|2024-09-04 12:03:50|24370.3|24350.3|24370.3|24350.3|24370.3|24350.3|24370.3|24350.3|4
1725451440000|2024-09-04 12:04:00|24367.4|24347.4|24362.8|24342.8|24367.4|24347.4|24362.8|24342.8|5
1725451450000|2024-09-04 12:04:10|24362.4|24342.4|24360.3|24340.3|24362.8|24342.8|24360.3|24340.3|8
1725451460000|2024-09-04 12:04:20|24362.4|24342.4|24362.8|24342.8|24362.8|24342.8|24362.4|24342.4|0
1725451470000|2024-09-04 12:04:30|24362.4|24342.4|24379.9|24359.9|24379.9|24359.9|24362.4|24342.4|6
1725451480000|2024-09-04 12:04:40|24377.8|24357.8|24365.3|24345.3|24377.8|24357.8|24365.3|24345.3|4
1725451490000|2024-09-04 12:04:50|24362.8|24342.8|24362.8|24342.8|24362.8|24342.8|24360.7|24340.7|5
1725451500000|2024-09-04 12:05:00|24363.2|24343.2|24372|24352|24372|24352|24363.2|24343.2|5
1725451510000|2024-09-04 12:05:10|24372.8|24352.8|24389.5|24369.5|24389.5|24369.5|24372.8|24352.8|0
1725451520000|2024-09-04 12:05:20|24394.5|24374.5|24375.3|24355.3|24397|24377|24375.3|24355.3|11
1725451530000|2024-09-04 12:05:30|24372.4|24352.4|24372.4|24352.4|24377.4|24357.4|24370.3|24350.3|12
1725451540000|2024-09-04 12:05:40|24380.7|24340.7|24374.9|24354.9|24380.7|24354.9|24367.8|24340.7|8
1725451550000|2024-09-04 12:05:50|24377|24357|24374.9|24354.9|24377|24357|24374.9|24354.9|0
1725451560000|2024-09-04 12:06:00|24372.4|24352.4|24372.4|24352.4|24372.4|24352.4|24372.4|24352.4|4
1725451570000|2024-09-04 12:06:10|24370.3|24350.3|24365.7|24345.7|24370.3|24350.3|24365.7|24345.7|0
1725451600000|2024-09-04 12:06:40|24365.3|24345.3|24380.3|24360.3|24380.3|24360.3|24365.3|24345.3|7
1725451610000|2024-09-04 12:06:50|24382.8|24362.8|24387.8|24367.8|24387.8|24367.8|24382.8|24362.8|1
1725451620000|2024-09-04 12:07:00|24390.3|24370.3|24393.2|24373.2|24406.1|24373.2|24390.3|24366.1|3
1725451630000|2024-09-04 12:07:10|24405.7|24365.7|24405.7|24365.7|24406.1|24366.1|24405.7|24365.7|0
1725451640000|2024-09-04 12:07:20|24405.3|24365.3|24393.2|24373.2|24405.7|24373.2|24393.2|24365.3|0
1725451650000|2024-09-04 12:07:30|24383.6|24363.6|24374.9|24354.9|24383.6|24363.6|24374.9|24354.9|14
1725451660000|2024-09-04 12:07:40|24374.5|24354.5|24367.8|24347.8|24374.5|24354.5|24367.8|24347.8|34
1725451670000|2024-09-04 12:07:50|24365.7|24345.7|24360.7|24340.7|24365.7|24345.7|24360.7|24340.7|50
1725451680000|2024-09-04 12:08:00|||||||||1
1725451710000|2024-09-04 12:08:30|24362.8|24342.8|24360.7|24340.7|24362.8|24342.8|24360.7|24340.7|1
1725451720000|2024-09-04 12:08:40|24355.7|24335.7|24345.3|24325.3|24355.7|24335.7|24345.3|24325.3|8
1725451730000|2024-09-04 12:08:50|24337.4|24317.4|24331.6|24311.6|24337.4|24317.4|24324.9|24304.9|19
1725451740000|2024-09-04 12:09:00|24332.4|24312.4|24332.4|24312.4|24344.5|24312.4|24332.4|24304.5|1
1725451750000|2024-09-04 12:09:10|24332.8|24312.8|24329.9|24309.9|24334.9|24314.9|24329.9|24309.9|2
1725451760000|2024-09-04 12:09:20|24327.8|24307.8|24324.9|24304.9|24327.8|24307.8|24324.9|24304.9|47
1725451770000|2024-09-04 12:09:30|24327|24307|24343.7|24323.7|24343.7|24323.7|24327|24307|4
1725451780000|2024-09-04 12:09:40|24344.5|24324.5|24342.4|24322.4|24344.5|24324.5|24342.4|24322.4|1
1725451790000|2024-09-04 12:09:50|24344.5|24324.5|24342.4|24322.4|24344.9|24324.9|24342.4|24322.4|2
1725451800000|2024-09-04 12:10:00|24340.3|24320.3|24325.3|24305.3|24341.1|24320.3|24324.9|24301.1|5
1725451810000|2024-09-04 12:10:10|24327.4|24307.4|24332.4|24312.4|24332.4|24312.4|24327.4|24307.4|1
1725451820000|2024-09-04 12:10:20|||||||||1
1725451830000|2024-09-04 12:10:30|24334.5|24314.5|24334.5|24314.5|24334.5|24314.5|24334.5|24314.5|5
1725451840000|2024-09-04 12:10:40|24337.4|24317.4|24337.4|24317.4|24337.4|24317.4|24337.4|24317.4|3
1725451850000|2024-09-04 12:10:50|24339.9|24319.9|24344.9|24324.9|24344.9|24324.9|24339.9|24319.9|3
1725451860000|2024-09-04 12:11:00|24349.5|24329.5|24357.4|24337.4|24357.4|24337.4|24349.5|24329.5|3
1725451870000|2024-09-04 12:11:10|24356.6|24336.6|24347.8|24327.8|24356.6|24336.6|24347.8|24327.8|4
1725451880000|2024-09-04 12:11:20|24349.9|24329.9|24352.4|24332.4|24352.4|24332.4|24349.9|24329.9|1
1725451890000|2024-09-04 12:11:30|24354.5|24334.5|24362.4|24342.4|24364.5|24344.5|24354.5|24334.5|3
1725451900000|2024-09-04 12:11:40|24364.9|24344.9|24352.4|24332.4|24364.9|24344.9|24349.9|24329.9|3
1725451910000|2024-09-04 12:11:50|||||||||1
1725451920000|2024-09-04 12:12:00|||||||||2
1725451930000|2024-09-04 12:12:10|24350.3|24330.3|24350.3|24330.3|24350.3|24330.3|24350.3|24330.3|1
1725451940000|2024-09-04 12:12:20|24352.4|24332.4|24352.4|24332.4|24352.4|24332.4|24352.4|24332.4|0
1725451950000|2024-09-04 12:12:30|||||||||4
1725451970000|2024-09-04 12:12:50|24354.9|24334.9|24354.9|24334.9|24354.9|24334.9|24354.9|24334.9|1
1725451980000|2024-09-04 12:13:00|24357.8|24337.8|24358.2|24338.2|24371.1|24338.2|24357.8|24331.1|4
1725451990000|2024-09-04 12:13:10|24370.3|24330.3|24370.7|24330.7|24370.7|24330.7|24370.3|24330.3|1
1725452000000|2024-09-04 12:13:20|24364.9|24344.9|24368.2|24348.2|24368.2|24348.2|24364.9|24344.9|2
1725452010000|2024-09-04 12:13:30|24370.3|24350.3|24359.9|24339.9|24370.3|24350.3|24359.9|24339.9|18
1725452020000|2024-09-04 12:13:40|24353.6|24333.6|24355.3|24335.3|24355.3|24335.3|24353.2|24333.2|1
1725452030000|2024-09-04 12:13:50|24355.7|24335.7|24355.7|24335.7|24355.7|24335.7|24355.7|24335.7|1
1725452040000|2024-09-04 12:14:00|24360.3|24340.3|24360.3|24340.3|24360.3|24340.3|24360.3|24340.3|3
1725452050000|2024-09-04 12:14:10|24372.8|24352.8|24367.8|24347.8|24372.8|24352.8|24367.8|24347.8|4
1725452070000|2024-09-04 12:14:30|24365.3|24345.3|24360.7|24340.7|24365.3|24345.3|24360.7|24340.7|0
1725452080000|2024-09-04 12:14:40|24362.8|24342.8|24370.3|24350.3|24370.3|24350.3|24362.8|24342.8|7
1725452090000|2024-09-04 12:14:50|24361.9|24341.9|24350.3|24330.3|24361.9|24341.9|24350.3|24330.3|2
1725452100000|2024-09-04 12:15:00|24353.2|24333.2|24357.4|24337.4|24359.9|24339.9|24353.2|24333.2|9
1725452110000|2024-09-04 12:15:10|24355.3|24335.3|24355.3|24335.3|24359.9|24339.9|24355.3|24335.3|4
1725452120000|2024-09-04 12:15:20|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|24355.3|24335.3|0
1725452130000|2024-09-04 12:15:30|24357.8|24337.8|24384.5|24364.5|24384.5|24364.5|24357.8|24334.9|8
1725452140000|2024-09-04 12:15:40|24387.4|24367.4|24387.4|24367.4|24387.4|24367.4|24387.4|24367.4|1
1725452150000|2024-09-04 12:15:50|24385.3|24365.3|24379.9|24359.9|24385.3|24365.3|24379.9|24359.9|12
1725452160000|2024-09-04 12:16:00|24382.4|24362.4|24364.9|24344.9|24382.4|24362.4|24360.7|24340.7|5
1725452170000|2024-09-04 12:16:10|24367.4|24347.4|24367.4|24347.4|24367.4|24347.4|24367.4|24347.4|1
1725452180000|2024-09-04 12:16:20|24369.5|24349.5|24382|24362|24382|24362|24369.5|24349.5|6
1725452190000|2024-09-04 12:16:30|24379.9|24359.9|24379.9|24359.9|24379.9|24359.9|24379.9|24359.9|0
1725452200000|2024-09-04 12:16:40|24377.8|24357.8|24377.4|24357.4|24377.8|24357.8|24377.4|24357.4|1
1725452210000|2024-09-04 12:16:50|24379.9|24359.9|24379.9|24359.9|24379.9|24359.9|24379.9|24359.9|1
1725452220000|2024-09-04 12:17:00|24377.8|24357.8|24365.3|24345.3|24377.8|24357.8|24361.1|24341.1|3
1725452230000|2024-09-04 12:17:10|24367.4|24347.4|24365.3|24345.3|24367.4|24347.4|24365.3|24345.3|2
1725452240000|2024-09-04 12:17:20|24364.9|24344.9|24362|24342|24364.9|24344.9|24357.8|24337.8|1
1725452250000|2024-09-04 12:17:30|24362.4|24342.4|24369.5|24349.5|24369.5|24349.5|24359.5|24339.5|3
1725452260000|2024-09-04 12:17:40|24370.3|24350.3|24370.3|24350.3|24370.3|24350.3|24370.3|24350.3|0
1725452280000|2024-09-04 12:18:00|24369.9|24349.9|24367.8|24347.8|24369.9|24349.9|24367.8|24347.8|3
1725452290000|2024-09-04 12:18:10|24367|24347|24369.1|24349.1|24369.1|24349.1|24367|24347|3
1725452300000|2024-09-04 12:18:20|24365.3|24345.3|24369.5|24349.5|24369.9|24349.9|24364.9|24344.9|0
1725452320000|2024-09-04 12:18:40|24367.4|24347.4|24369.9|24349.9|24369.9|24349.9|24367.4|24347.4|0
1725452330000|2024-09-04 12:18:50|24372|24352|24372.4|24352.4|24372.4|24352.4|24372|24352|2
1725452340000|2024-09-04 12:19:00|24376.6|24356.6|24384.5|24364.5|24384.5|24364.5|24376.6|24356.6|2
1725452350000|2024-09-04 12:19:10|24389.5|24369.5|24391.6|24371.6|24391.6|24371.6|24389.5|24369.5|1
1725452360000|2024-09-04 12:19:20|24394.1|24374.1|24392.4|24372.4|24394.1|24374.1|24392|24372|4
1725452370000|2024-09-04 12:19:30|24394.5|24374.5|24394.5|24374.5|24397|24377|24394.5|24374.5|2
1725452390000|2024-09-04 12:19:50|24392|24372|24392|24372|24392|24372|24392|24372|4
1725452400000|2024-09-04 12:20:00|24391.6|24371.6|24381.1|24361.1|24391.6|24371.6|24381.1|24361.1|0
1725452410000|2024-09-04 12:20:10|24379.5|24359.5|24377.4|24357.4|24379.5|24359.5|24377.4|24357.4|0
1725452420000|2024-09-04 12:20:20|24376.6|24356.6|24367.4|24347.4|24376.6|24356.6|24367.4|24347.4|5
1725452430000|2024-09-04 12:20:30|24369.5|24349.5|24372.4|24352.4|24372.4|24352.4|24369.5|24349.5|2
1725452440000|2024-09-04 12:20:40|24374.5|24354.5|24384.1|24364.1|24384.1|24364.1|24374.5|24354.5|5
1725452450000|2024-09-04 12:20:50|24382|24362|24384.5|24364.5|24384.5|24364.5|24382|24362|4
1725452460000|2024-09-04 12:21:00|24384.9|24364.9|24389.9|24369.9|24389.9|24369.9|24384.9|24364.9|2
1725452470000|2024-09-04 12:21:10|24394.1|24374.1|24392|24372|24394.5|24374.5|24389.9|24369.9|0
1725452480000|2024-09-04 12:21:20|24389.9|24369.9|24389.9|24369.9|24389.9|24369.9|24389.9|24369.9|0
1725452490000|2024-09-04 12:21:30|24387.4|24367.4|24382.4|24362.4|24387.4|24367.4|24382.4|24362.4|4
1725452500000|2024-09-04 12:21:40|24387.4|24367.4|24393.7|24373.7|24393.7|24373.7|24387.4|24367.4|4
1725452510000|2024-09-04 12:21:50|24394.1|24374.1|24394.1|24374.1|24394.1|24374.1|24394.1|24374.1|0
1725452530000|2024-09-04 12:22:10|24396.6|24376.6|24397.4|24377.4|24397.4|24377.4|24394.1|24374.1|3
1725452540000|2024-09-04 12:22:20|||||||||1
1725452550000|2024-09-04 12:22:30|24397|24377|24399.1|24379.1|24399.1|24379.1|24397|24377|2
1725452560000|2024-09-04 12:22:40|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|0
1725452570000|2024-09-04 12:22:50|24397.4|24377.4|24397|24377|24397.4|24377.4|24397|24377|1
1725452590000|2024-09-04 12:23:10|24387.4|24367.4|24385.3|24365.3|24387.4|24367.4|24385.3|24365.3|46
1725452600000|2024-09-04 12:23:20|24375.7|24355.7|24385.7|24365.7|24385.7|24365.7|24375.7|24355.7|75
1725452610000|2024-09-04 12:23:30|24388.2|24368.2|24388.2|24368.2|24390.3|24370.3|24388.2|24368.2|1
1725452620000|2024-09-04 12:23:40|24390.7|24370.7|24390.7|24370.7|24390.7|24370.7|24390.7|24370.7|11
1725452630000|2024-09-04 12:23:50|24388.2|24368.2|24377.3|24357.3|24388.2|24368.2|24377.3|24357.3|121
1725452640000|2024-09-04 12:24:00|24375.7|24355.7|24369|24349|24375.7|24355.7|24369|24349|0
1725452650000|2024-09-04 12:24:10|24366.5|24346.5|24364.4|24344.4|24366.5|24346.5|24364|24344|2
1725452660000|2024-09-04 12:24:20|24364|24344|24366.5|24346.5|24366.5|24346.5|24364|24344|0
1725452670000|2024-09-04 12:24:30|24366.1|24346.1|24366.9|24346.9|24369|24349|24366.1|24346.1|1
1725452680000|2024-09-04 12:24:40|24366.5|24346.5|24366.1|24346.1|24366.5|24346.5|24364|24344|1
1725452690000|2024-09-04 12:24:50|24364|24344|24359.4|24339.4|24364|24344|24359.4|24339.4|3
1725452700000|2024-09-04 12:25:00|24356.1|24336.1|24349|24329|24356.1|24336.1|24349|24329|5
1725452720000|2024-09-04 12:25:20|24346.5|24326.5|24346.5|24326.5|24346.5|24326.5|24344|24324|3
1725452730000|2024-09-04 12:25:30|24344.4|24324.4|24346.5|24326.5|24346.5|24326.5|24344.4|24324.4|1
1725452740000|2024-09-04 12:25:40|24344.4|24324.4|24351.5|24331.5|24351.5|24331.5|24344|24324|7
1725452750000|2024-09-04 12:25:50|24349.4|24329.4|24346.1|24326.1|24349.4|24329.4|24346.1|24326.1|2
1725452760000|2024-09-04 12:26:00|24344|24324|24343.6|24323.6|24344|24324|24343.6|24323.6|1
1725452770000|2024-09-04 12:26:10|24345.7|24325.7|24341.5|24321.5|24345.7|24325.7|24341.5|24321.5|12
1725452780000|2024-09-04 12:26:20|24331.1|24311.1|24319.8|24299.8|24331.1|24311.1|24319.8|24299.8|23
1725452790000|2024-09-04 12:26:30|24314|24294|24314|24294|24314|24294|24314|24294|3
1725452800000|2024-09-04 12:26:40|24318.6|24298.6|24318.6|24298.6|24318.6|24298.6|24318.2|24298.2|3
1725452810000|2024-09-04 12:26:50|24316.5|24296.5|24313.6|24293.6|24316.5|24296.5|24313.6|24293.6|3
1725452820000|2024-09-04 12:27:00|24318.6|24298.6|24318.6|24298.6|24318.6|24298.6|24318.6|24298.6|3
1725452830000|2024-09-04 12:27:10|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|7
1725452840000|2024-09-04 12:27:20|24324|24304|24329|24309|24329|24309|24324|24304|2
1725452850000|2024-09-04 12:27:30|24331.1|24311.1|24334|24314|24334|24314|24331.1|24311.1|3
1725452860000|2024-09-04 12:27:40|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|1
1725452870000|2024-09-04 12:27:50|24326.9|24306.9|24326.5|24306.5|24329|24309|24326.5|24306.5|15
1725452880000|2024-09-04 12:28:00|24326.1|24306.1|24326.1|24306.1|24326.1|24306.1|24324|24304|4
1725452890000|2024-09-04 12:28:10|24329|24309|24324|24304|24329|24309|24324|24304|5
1725452900000|2024-09-04 12:28:20|24321.5|24301.5|24316.5|24296.5|24321.5|24301.5|24316.5|24296.5|1
1725452910000|2024-09-04 12:28:30|24314.4|24294.4|24309|24289|24314.4|24294.4|24309|24289|2
1725452920000|2024-09-04 12:28:40|24306.5|24286.5|24306.5|24286.5|24306.5|24286.5|24306.5|24286.5|0
1725452930000|2024-09-04 12:28:50|24304.4|24284.4|24306.5|24286.5|24306.5|24286.5|24304.4|24284.4|15
1725452940000|2024-09-04 12:29:00|24309|24289|24309|24289|24309|24289|24309|24289|4
1725452950000|2024-09-04 12:29:10|24311.9|24291.9|24306.9|24286.9|24311.9|24291.9|24306.9|24286.9|1
1725452960000|2024-09-04 12:29:20|24306.5|24286.5|24306.5|24286.5|24306.5|24286.5|24306.5|24286.5|2
1725452970000|2024-09-04 12:29:30|24308.6|24288.6|24306.5|24286.5|24309|24289|24306.5|24286.5|13
1725452980000|2024-09-04 12:29:40|24304|24284|24304|24284|24304|24284|24304|24284|0
1725452990000|2024-09-04 12:29:50|24306.1|24286.1|24306.5|24286.5|24306.5|24286.5|24306.1|24286.1|0
1725453000000|2024-09-04 12:30:00|24304.4|24284.4|24251.9|24231.9|24304.4|24284.4|24251.9|24231.9|52
1725453010000|2024-09-04 12:30:10|24246.5|24226.5|24246.5|24226.5|24246.5|24226.5|24246.5|24226.5|4
1725453020000|2024-09-04 12:30:20|24248.6|24228.6|24254|24234|24254|24234|24248.6|24228.6|4
1725453030000|2024-09-04 12:30:30|24256.9|24236.9|24261.5|24241.5|24261.5|24241.5|24254.4|24234.4|74
1725453040000|2024-09-04 12:30:40|24261.9|24241.9|24261.5|24241.5|24261.9|24241.9|24261.5|24241.5|2
1725453050000|2024-09-04 12:30:50|24259.4|24239.4|24259|24239|24259.4|24239.4|24259|24239|8
1725453060000|2024-09-04 12:31:00|24256.9|24236.9|24246.5|24226.5|24258.6|24238.6|24246.5|24226.5|30
1725453070000|2024-09-04 12:31:10|24242.3|24222.3|24240.2|24220.2|24242.3|24222.3|24240.2|24220.2|5
1725453080000|2024-09-04 12:31:20|24240.6|24220.6|24246.1|24226.1|24249|24229|24240.6|24220.6|4
1725453090000|2024-09-04 12:31:30|24244|24224|24241.5|24221.5|24244|24224|24241.5|24221.5|2
1725453100000|2024-09-04 12:31:40|24239.4|24219.4|24232.3|24212.3|24239.4|24219.4|24232.3|24212.3|3
1725453110000|2024-09-04 12:31:50|24231.9|24211.9|24225.6|24205.6|24231.9|24211.9|24225.6|24205.6|11
1725453120000|2024-09-04 12:32:00|24224.4|24204.4|24224.4|24204.4|24224.4|24204.4|24224.4|24204.4|5
1725453130000|2024-09-04 12:32:10|||||||||1
1725453140000|2024-09-04 12:32:20|24224|24204|24228.6|24208.6|24228.6|24208.6|24221.5|24201.5|22
1725453150000|2024-09-04 12:32:30|24229|24209|24226.5|24206.5|24231.1|24211.1|24226.5|24206.5|1
1725453160000|2024-09-04 12:32:40|24220.2|24200.2|24199.8|24179.8|24220.2|24200.2|24199.8|24179.8|14
1725453170000|2024-09-04 12:32:50|24199|24179|24179.4|24159.4|24199|24179|24179|24159|77
1725453180000|2024-09-04 12:33:00|24187.8|24167.8|24164.4|24144.4|24193.6|24173.6|24164.4|24144.4|33
1725453190000|2024-09-04 12:33:10|24188.6|24148.6|24199|24179|24201.1|24179|24183.2|24141.1|36
1725453200000|2024-09-04 12:33:20|24203.2|24183.2|24211.9|24191.9|24211.9|24191.9|24203.2|24183.2|2
1725453210000|2024-09-04 12:33:30|24212.7|24192.7|24219|24199|24221.1|24201.1|24212.7|24192.7|23
1725453220000|2024-09-04 12:33:40|24214|24194|24211.9|24191.9|24214|24194|24209.4|24189.4|16
1725453230000|2024-09-04 12:33:50|24211.5|24191.5|24211.5|24191.5|24211.5|24191.5|24211.5|24191.5|4
1725453240000|2024-09-04 12:34:00|24209|24189|24209|24189|24209|24189|24209|24189|1
1725453250000|2024-09-04 12:34:10|24206.9|24186.9|24209|24189|24209|24189|24206.5|24186.5|1
1725453260000|2024-09-04 12:34:20|||||||||1
1725453280000|2024-09-04 12:34:40|24211.1|24191.1|24209|24189|24211.1|24191.1|24209|24189|3
1725453290000|2024-09-04 12:34:50|24211.9|24191.9|24211.9|24191.9|24211.9|24191.9|24211.9|24191.9|3
1725453300000|2024-09-04 12:35:00|24209|24189|24211.5|24191.5|24211.5|24191.5|24209|24189|9
1725453310000|2024-09-04 12:35:10|24209|24189|24190.2|24170.2|24209|24189|24190.2|24170.2|36
1725453320000|2024-09-04 12:35:20|24192.3|24172.3|24201.5|24181.5|24201.5|24181.5|24191.9|24171.9|1
1725453340000|2024-09-04 12:35:40|24197.3|24177.3|24184.8|24164.8|24201.5|24181.5|24184.8|24164.8|13
1725453350000|2024-09-04 12:35:50|24184.4|24164.4|24184.4|24164.4|24184.4|24164.4|24184|24164|5
1725453360000|2024-09-04 12:36:00|24189|24169|24196.9|24176.9|24199.4|24179.4|24189|24169|2
1725453370000|2024-09-04 12:36:10|24196.5|24176.5|24174.4|24154.4|24196.5|24176.5|24174.4|24154.4|30
1725453380000|2024-09-04 12:36:20|24171.5|24151.5|24174|24154|24174|24154|24169|24149|10
1725453390000|2024-09-04 12:36:30|24176.5|24156.5|24181.5|24161.5|24181.5|24161.5|24176.5|24156.5|2
1725453400000|2024-09-04 12:36:40|24179|24159|24164.4|24144.4|24179|24159|24164.4|24144.4|3
1725453410000|2024-09-04 12:36:50|24166.5|24146.5|24159|24139|24166.5|24146.5|24159|24139|3
1725453420000|2024-09-04 12:37:00|24164|24144|24163.6|24143.6|24164|24144|24163.6|24143.6|5
1725453430000|2024-09-04 12:37:10|24165.7|24145.7|24168.2|24148.2|24168.2|24148.2|24165.7|24145.7|1
1725453440000|2024-09-04 12:37:20|24169|24149|24171.9|24151.9|24176.1|24156.1|24169|24149|5
1725453450000|2024-09-04 12:37:30|24169|24149|24169|24149|24169|24149|24169|24149|3
1725453460000|2024-09-04 12:37:40|24157.7|24137.7|24166.5|24146.5|24176.5|24146.5|24156.5|24136.5|20
1725453470000|2024-09-04 12:37:50|24166.9|24146.9|24168.6|24148.6|24168.6|24148.6|24166.5|24146.5|3
1725453480000|2024-09-04 12:38:00|24169|24149|24092.3|24072.3|24169|24149|24084.3|24064.3|53
1725453490000|2024-09-04 12:38:10|24094.4|24074.4|24104.4|24084.4|24104.4|24084.4|24094.4|24074.4|55
1725453500000|2024-09-04 12:38:20|24106.5|24086.5|24119|24099|24121.5|24101.5|24106.1|24086.1|11
1725453510000|2024-09-04 12:38:30|24116.9|24096.9|24119|24099|24119|24099|24116.9|24096.9|2
1725453520000|2024-09-04 12:38:40|24111.5|24091.5|24119|24099|24121.1|24101.1|24111.5|24091.5|14
1725453530000|2024-09-04 12:38:50|24121.5|24101.5|24121.5|24101.5|24121.5|24101.5|24119|24099|9
1725453540000|2024-09-04 12:39:00|24123.6|24103.6|24129|24109|24129|24109|24123.6|24103.6|5
1725453550000|2024-09-04 12:39:10|24126.5|24106.5|24131.5|24111.5|24131.5|24111.5|24126.5|24106.5|15
1725453560000|2024-09-04 12:39:20|24129.4|24109.4|24124.8|24104.8|24129.4|24109.4|24124.8|24104.8|41
1725453570000|2024-09-04 12:39:30|24126.9|24106.9|24123.6|24103.6|24126.9|24106.9|24121.9|24101.9|16
1725453580000|2024-09-04 12:39:40|24126.1|24106.1|24121.5|24101.5|24126.5|24106.5|24121.5|24101.5|1
1725453590000|2024-09-04 12:39:50|24124.4|24104.4|24134|24114|24134|24114|24124.4|24104.4|15
1725453600000|2024-09-04 12:40:00|||||||||1
1725453610000|2024-09-04 12:40:10|24129.4|24109.4|24131.5|24111.5|24131.5|24111.5|24126.9|24106.9|20
1725453620000|2024-09-04 12:40:20|24129|24109|24126.5|24106.5|24129|24109|24126.5|24106.5|1
1725453630000|2024-09-04 12:40:30|24124.4|24104.4|24112.3|24092.3|24124.4|24104.4|24112.3|24092.3|3
1725453650000|2024-09-04 12:40:50|||||||||2
1725453660000|2024-09-04 12:41:00|24106.9|24086.9|24106.9|24086.9|24106.9|24086.9|24106.9|24086.9|12
1725453670000|2024-09-04 12:41:10|24106.5|24086.5|24099.8|24079.8|24106.5|24086.5|24099.8|24079.8|6
1725453680000|2024-09-04 12:41:20|24101.9|24081.9|24101.9|24081.9|24101.9|24081.9|24101.9|24081.9|18
1725453690000|2024-09-04 12:41:30|24104.4|24084.4|24099.8|24079.8|24104.4|24084.4|24099.8|24079.8|6
1725453700000|2024-09-04 12:41:40|24102.3|24082.3|24104.8|24084.8|24104.8|24084.8|24102.3|24082.3|3
1725453710000|2024-09-04 12:41:50|24102.3|24082.3|24102.3|24082.3|24102.3|24082.3|24102.3|24082.3|1
1725453730000|2024-09-04 12:42:10|24097.7|24077.7|24097.3|24077.3|24097.7|24077.7|24097.3|24077.3|3
1725453740000|2024-09-04 12:42:20|||||||||3
1725453760000|2024-09-04 12:42:40|24099.8|24079.8|24102.7|24082.7|24102.7|24082.7|24099.8|24079.8|3
1725453770000|2024-09-04 12:42:50|24104.8|24084.8|24118.6|24098.6|24118.6|24098.6|24104.8|24084.8|12
1725453780000|2024-09-04 12:43:00|24121.9|24101.9|24126.5|24106.5|24126.5|24106.5|24121.9|24101.9|15
1725453790000|2024-09-04 12:43:10|24122.3|24102.3|24121.9|24101.9|24122.3|24102.3|24121.9|24101.9|1
1725453800000|2024-09-04 12:43:20|24119.8|24099.8|24122.3|24102.3|24122.3|24102.3|24119.8|24099.8|1
1725453820000|2024-09-04 12:43:40|24119.8|24099.8|24136.5|24116.5|24136.5|24116.5|24119.8|24099.8|243
1725453830000|2024-09-04 12:43:50|24141.1|24121.1|24164|24144|24164|24144|24141.1|24121.1|15
1725453840000|2024-09-04 12:44:00|24164.8|24144.8|24169.4|24149.4|24169.4|24149.4|24164.8|24144.8|2
1725453850000|2024-09-04 12:44:10|24171.5|24151.5|24174.8|24154.8|24174.8|24154.8|24171.5|24151.5|6
1725453860000|2024-09-04 12:44:20|24176.9|24156.9|24179.8|24159.8|24181.9|24161.9|24176.9|24156.9|2
1725453870000|2024-09-04 12:44:30|24181.9|24161.9|24181.9|24161.9|24181.9|24161.9|24181.9|24161.9|0
1725453880000|2024-09-04 12:44:40|24182.3|24162.3|24180.2|24160.2|24187.3|24167.3|24180.2|24160.2|8
1725453890000|2024-09-04 12:44:50|24173.1|24153.1|24169.4|24149.4|24173.1|24153.1|24169.4|24149.4|2
1725453900000|2024-09-04 12:45:00|24167.3|24147.3|24164.4|24144.4|24167.3|24147.3|24164.4|24144.4|1
1725453910000|2024-09-04 12:45:10|||||||||1
1725453930000|2024-09-04 12:45:30|||||||||5
1725453940000|2024-09-04 12:45:40|24165.2|24145.2|24169.8|24149.8|24169.8|24149.8|24165.2|24145.2|0
1725453950000|2024-09-04 12:45:50|24170.2|24150.2|24176.9|24156.9|24176.9|24156.9|24170.2|24150.2|4
1725453960000|2024-09-04 12:46:00|24181.1|24161.1|24186.5|24166.5|24186.5|24166.5|24181.1|24161.1|1
1725453970000|2024-09-04 12:46:10|24191.5|24171.5|24206.5|24186.5|24206.5|24186.5|24191.5|24171.5|9
1725453980000|2024-09-04 12:46:20|24204|24184|24191.9|24171.9|24204|24184|24191.9|24171.9|2
1725454010000|2024-09-04 12:46:50|24194|24174|24191.9|24171.9|24194|24174|24191.9|24171.9|1
1725454020000|2024-09-04 12:47:00|24194|24174|24201.5|24181.5|24201.5|24181.5|24194|24174|2
1725454030000|2024-09-04 12:47:10|24201.9|24181.9|24201.9|24181.9|24201.9|24181.9|24201.9|24181.9|0
1725454040000|2024-09-04 12:47:20|24199.4|24179.4|24201.9|24181.9|24201.9|24181.9|24199.4|24179.4|2
1725454050000|2024-09-04 12:47:30|24209|24189|24209|24189|24209|24189|24209|24189|4
1725454070000|2024-09-04 12:47:50|24211.5|24191.5|24214|24194|24214|24194|24211.5|24191.5|8
1725454080000|2024-09-04 12:48:00|24211.1|24191.1|24206.9|24186.9|24211.1|24191.1|24206.9|24186.9|5
1725454090000|2024-09-04 12:48:10|24209.4|24189.4|24211.5|24191.5|24211.5|24191.5|24209.4|24189.4|9
1725454130000|2024-09-04 12:48:50|24216.5|24196.5|24229.4|24209.4|24229.4|24209.4|24216.5|24196.5|8
1725454140000|2024-09-04 12:49:00|24233.6|24213.6|24246.5|24226.5|24246.5|24226.5|24233.6|24213.6|3
1725454150000|2024-09-04 12:49:10|24249|24229|24226.5|24206.5|24249|24229|24226.5|24206.5|5
1725454160000|2024-09-04 12:49:20|24230.7|24210.7|24234|24214|24234|24214|24230.7|24210.7|0
1725454170000|2024-09-04 12:49:30|24236.1|24216.1|24236.5|24216.5|24236.5|24216.5|24236.1|24216.1|0
1725454200000|2024-09-04 12:50:00|24234.4|24214.4|24234.4|24214.4|24234.4|24214.4|24234.4|24214.4|2
1725454210000|2024-09-04 12:50:10|24229.8|24209.8|24226.5|24206.5|24229.8|24209.8|24226.5|24206.5|4
1725454220000|2024-09-04 12:50:20|24228.6|24208.6|24224|24204|24229|24209|24224|24204|1
1725454230000|2024-09-04 12:50:30|24226.5|24206.5|24226.5|24206.5|24226.5|24206.5|24226.5|24206.5|2
1725454240000|2024-09-04 12:50:40|24229|24209|24231.5|24211.5|24231.5|24211.5|24229|24209|1
1725454260000|2024-09-04 12:51:00|||||||||2
1725454270000|2024-09-04 12:51:10|24229.4|24209.4|24229|24209|24229.4|24209.4|24229|24209|0
1725454280000|2024-09-04 12:51:20|24226.5|24206.5|24224.4|24204.4|24226.5|24206.5|24224.4|24204.4|4
1725454290000|2024-09-04 12:51:30|24224|24204|24234|24214|24234|24214|24224|24204|3
1725454300000|2024-09-04 12:51:40|24239|24219|24244|24224|24244|24224|24239|24219|8
1725454320000|2024-09-04 12:52:00|24241.9|24221.9|24241.5|24221.5|24241.9|24221.9|24241.5|24221.5|3
1725454340000|2024-09-04 12:52:20|24246.1|24226.1|24246.5|24226.5|24246.5|24226.5|24244|24224|0
1725454350000|2024-09-04 12:52:30|||||||||1
1725454360000|2024-09-04 12:52:40|24248.6|24228.6|24251.1|24231.1|24251.1|24231.1|24248.6|24228.6|0
1725454370000|2024-09-04 12:52:50|24251.5|24231.5|24304.4|24284.4|24313.3|24290.7|24251.5|24231.5|40
1725454380000|2024-09-04 12:53:00|24299.4|24279.4|24286.9|24266.9|24299.4|24279.4|24286.9|24266.9|4
1725454390000|2024-09-04 12:53:10|24284.4|24264.4|24278.6|24258.6|24284.4|24264.4|24276.5|24256.5|6
1725454400000|2024-09-04 12:53:20|24279.4|24259.4|24297.3|24257.3|24301.5|24269.8|24279.4|24257.3|4
1725454410000|2024-09-04 12:53:30|24289.4|24269.4|24288.6|24268.6|24289.4|24269.4|24286.5|24266.5|2
1725454430000|2024-09-04 12:53:50|24291.1|24271.1|24289|24269|24291.5|24271.5|24289|24269|0
1725454440000|2024-09-04 12:54:00|24285.7|24265.7|24279.4|24259.4|24285.7|24265.7|24279.4|24259.4|5
1725454450000|2024-09-04 12:54:10|24281.5|24261.5|24281.5|24261.5|24281.5|24261.5|24281.5|24261.5|0
1725454460000|2024-09-04 12:54:20|24279.4|24259.4|24281.5|24261.5|24281.5|24261.5|24271.9|24251.9|3
1725454470000|2024-09-04 12:54:30|24283.6|24263.6|24288.6|24268.6|24288.6|24268.6|24281.5|24261.5|0
1725454480000|2024-09-04 12:54:40|24289|24269|24289|24269|24289|24269|24289|24269|0
1725454490000|2024-09-04 12:54:50|24291.5|24271.5|24291.1|24271.1|24291.5|24271.5|24289|24269|0
1725454500000|2024-09-04 12:55:00|24291.5|24271.5|24307.3|24267.3|24307.3|24279.4|24291.5|24267.3|2
1725454510000|2024-09-04 12:55:10|24304.4|24264.4|24286.5|24266.5|24304.4|24269.4|24286.5|24264.4|0
1725454530000|2024-09-04 12:55:30|24288.6|24268.6|24294|24274|24294|24274|24288.6|24268.6|2
1725454540000|2024-09-04 12:55:40|24287.7|24267.7|24286.9|24266.9|24287.7|24267.7|24286.9|24266.9|3
1725454550000|2024-09-04 12:55:50|24286.5|24266.5|24281.9|24261.9|24286.5|24266.5|24279.4|24259.4|1
1725454560000|2024-09-04 12:56:00|24281.5|24261.5|24279.4|24259.4|24281.5|24261.5|24277.3|24257.3|2
1725454570000|2024-09-04 12:56:10|24276.9|24256.9|24279|24259|24279|24259|24276.9|24256.9|0
1725454590000|2024-09-04 12:56:30|24276.5|24256.5|24276.5|24256.5|24276.5|24256.5|24276.5|24256.5|1
1725454600000|2024-09-04 12:56:40|24276.9|24256.9|24276.9|24256.9|24276.9|24256.9|24276.9|24256.9|0
1725454610000|2024-09-04 12:56:50|24276.1|24256.1|24269.8|24249.8|24276.1|24256.1|24269.8|24249.8|4
1725454620000|2024-09-04 12:57:00|24271.9|24251.9|24274|24254|24274|24254|24271.9|24251.9|3
1725454630000|2024-09-04 12:57:10|24271.9|24251.9|24271.9|24251.9|24271.9|24251.9|24271.9|24251.9|4
1725454640000|2024-09-04 12:57:20|24269.4|24249.4|24269.4|24249.4|24269.4|24249.4|24269.4|24249.4|0
1725454650000|2024-09-04 12:57:30|24266.9|24246.9|24266.9|24246.9|24271.9|24251.9|24266.9|24246.9|4
1725454660000|2024-09-04 12:57:40|24266.1|24246.1|24261.9|24241.9|24266.1|24246.1|24261.9|24241.9|2
1725454670000|2024-09-04 12:57:50|||||||||3
1725454680000|2024-09-04 12:58:00|24259.4|24239.4|24259.4|24239.4|24259.4|24239.4|24259.4|24239.4|1
1725454690000|2024-09-04 12:58:10|24267.3|24227.3|24254.4|24234.4|24267.3|24234.4|24254.4|24227.3|0
1725454700000|2024-09-04 12:58:20|24256.9|24236.9|24256.9|24236.9|24256.9|24236.9|24256.9|24236.9|0
1725454710000|2024-09-04 12:58:30|24274.4|24234.4|24264.4|24244.4|24274.4|24252.8|24264.4|24234.4|1
1725454720000|2024-09-04 12:58:40|24270.7|24250.7|24270.7|24250.7|24270.7|24250.7|24270.7|24250.7|1
1725454740000|2024-09-04 12:59:00|24272.8|24252.8|24272.8|24252.8|24272.8|24252.8|24272.8|24252.8|10
1725454750000|2024-09-04 12:59:10|24280.3|24260.3|24281.5|24261.5|24281.5|24261.5|24280.3|24260.3|0
1725454760000|2024-09-04 12:59:20|24286.5|24266.5|24284.4|24264.4|24288.6|24268.6|24284.4|24264.4|6
1725454770000|2024-09-04 12:59:30|24281.9|24261.9|24281.9|24261.9|24281.9|24261.9|24281.9|24261.9|0
1725454780000|2024-09-04 12:59:40|24279.8|24259.8|24271.5|24251.5|24279.8|24259.8|24271.5|24251.5|0
1725454800000|2024-09-04 13:00:00|24266.5|24246.5|24261.5|24241.5|24266.5|24246.5|24261.5|24241.5|2
1725454810000|2024-09-04 13:00:10|24264|24244|24264|24244|24264|24244|24264|24244|8
1725454820000|2024-09-04 13:00:20|24263.6|24243.6|24254.4|24234.4|24263.6|24243.6|24254.4|24234.4|6
1725454830000|2024-09-04 13:00:30|24259|24239|24259.4|24239.4|24259.4|24239.4|24259|24239|6
1725454840000|2024-09-04 13:00:40|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|24259.4|24239.4|0
1725454850000|2024-09-04 13:00:50|24259.8|24239.8|24254.4|24234.4|24259.8|24239.8|24254.4|24234.4|2
1725454860000|2024-09-04 13:01:00|24256.5|24236.5|24249|24229|24256.5|24236.5|24249|24229|0
1725454870000|2024-09-04 13:01:10|24251.1|24231.1|24253.6|24233.6|24253.6|24233.6|24251.1|24231.1|3
1725454900000|2024-09-04 13:01:40|24261.9|24241.9|24264|24244|24264|24244|24261.9|24241.9|1
1725454910000|2024-09-04 13:01:50|24268.6|24248.6|24281.9|24261.9|24287.7|24261.9|24268.6|24246.1|4
1725454920000|2024-09-04 13:02:00|24284|24264|24286.5|24266.5|24286.5|24266.5|24284|24264|3
1725454930000|2024-09-04 13:02:10|24289|24269|24289|24269|24289|24269|24289|24269|0
1725454940000|2024-09-04 13:02:20|24286.5|24266.5|24286.5|24266.5|24286.5|24266.5|24286.5|24266.5|0
1725454950000|2024-09-04 13:02:30|24284.4|24264.4|24284|24264|24284.4|24264.4|24284|24264|3
1725454960000|2024-09-04 13:02:40|||||||||1
1725454970000|2024-09-04 13:02:50|24281.9|24261.9|24284|24264|24284|24264|24281.5|24261.5|1
1725454980000|2024-09-04 13:03:00|24281.9|24261.9|24279|24259|24281.9|24261.9|24279|24259|6
1725454990000|2024-09-04 13:03:10|24276.9|24256.9|24276.9|24256.9|24276.9|24256.9|24276.9|24256.9|1
1725455000000|2024-09-04 13:03:20|24272.7|24252.7|24271.5|24251.5|24272.7|24252.7|24271.5|24251.5|2
1725455030000|2024-09-04 13:03:50|24276.5|24256.5|24276.9|24256.9|24276.9|24256.9|24276.5|24256.5|2
1725455040000|2024-09-04 13:04:00|24276.5|24256.5|24267.3|24247.3|24276.5|24256.5|24267.3|24247.3|0
1725455050000|2024-09-04 13:04:10|24266.9|24246.9|24266.9|24246.9|24266.9|24246.9|24266.9|24246.9|0
1725455060000|2024-09-04 13:04:20|24264.8|24244.8|24264.8|24244.8|24264.8|24244.8|24264.8|24244.8|0
1725455070000|2024-09-04 13:04:30|24266.9|24246.9|24276.5|24256.5|24276.5|24256.5|24266.9|24246.9|4
1725455090000|2024-09-04 13:04:50|24279|24259|24293.6|24273.6|24293.6|24273.6|24279|24259|2
1725455100000|2024-09-04 13:05:00|24294|24274|24301.9|24281.9|24304|24284|24294|24274|6
1725455150000|2024-09-04 13:05:50|24304|24284|24306.1|24286.1|24306.1|24286.1|24304|24284|1
1725455160000|2024-09-04 13:06:00|24309|24289|24296.9|24276.9|24309|24289|24296.9|24276.9|12
1725455190000|2024-09-04 13:06:30|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|0
1725455220000|2024-09-04 13:07:00|24290.2|24270.2|24264|24244|24290.2|24270.2|24261.9|24241.9|9
1725455230000|2024-09-04 13:07:10|24266.5|24246.5|24266.5|24246.5|24266.5|24246.5|24266.5|24246.5|0
1725455240000|2024-09-04 13:07:20|24264.4|24244.4|24259|24239|24266.5|24246.5|24259|24239|1
1725455250000|2024-09-04 13:07:30|24258.6|24238.6|24280.7|24260.7|24281.1|24261.1|24258.6|24238.6|7
1725455260000|2024-09-04 13:07:40|24281.1|24261.1|24281.1|24261.1|24281.1|24261.1|24281.1|24261.1|0
1725455270000|2024-09-04 13:07:50|24281.5|24261.5|24276.9|24256.9|24281.5|24261.5|24276.9|24256.9|2
1725455280000|2024-09-04 13:08:00|24279.4|24259.4|24276.5|24256.5|24279.4|24259.4|24276.5|24256.5|1
1725455300000|2024-09-04 13:08:20|24276.9|24256.9|24276.5|24256.5|24276.9|24256.9|24276.5|24256.5|0
1725455310000|2024-09-04 13:08:30|||||||||2
1725455320000|2024-09-04 13:08:40|24271.5|24251.5|24271.5|24251.5|24271.5|24251.5|24271.5|24251.5|0
1725455330000|2024-09-04 13:08:50|24269.4|24249.4|24269.4|24249.4|24269.4|24249.4|24266.9|24246.9|1
1725455340000|2024-09-04 13:09:00|||||||||1
1725455350000|2024-09-04 13:09:10|24271.5|24251.5|24269.4|24249.4|24273.6|24253.6|24269.4|24249.4|1
1725455370000|2024-09-04 13:09:30|24267.3|24247.3|24267.3|24247.3|24269.4|24249.4|24267.3|24247.3|2
1725455390000|2024-09-04 13:09:50|24269.4|24249.4|24279.4|24259.4|24287.3|24259.4|24269.4|24246.1|3
1725455400000|2024-09-04 13:10:00|24277.3|24257.3|24272.3|24252.3|24279|24259|24272.3|24252.3|0
1725455440000|2024-09-04 13:10:40|24276.5|24256.5|24289.4|24269.4|24289.4|24269.4|24276.5|24256.5|4
1725455460000|2024-09-04 13:11:00|24287.3|24267.3|24281.5|24261.5|24287.3|24267.3|24281.5|24261.5|3
1725455480000|2024-09-04 13:11:20|24285.7|24265.7|24288.6|24268.6|24288.6|24268.6|24285.7|24265.7|1
1725455490000|2024-09-04 13:11:30|24292.8|24272.8|24294|24274|24294|24274|24292.8|24272.8|0
1725455500000|2024-09-04 13:11:40|24294.4|24274.4|24294.4|24274.4|24296.5|24276.5|24294.4|24274.4|0
1725455510000|2024-09-04 13:11:50|24294|24274|24294|24274|24294|24274|24294|24274|0
1725455520000|2024-09-04 13:12:00|||||||||1
1725455540000|2024-09-04 13:12:20|24289.8|24269.8|24286.5|24266.5|24289.8|24269.8|24286.5|24266.5|1
1725455560000|2024-09-04 13:12:40|24282.3|24262.3|24279.8|24259.8|24282.3|24262.3|24279.8|24259.8|1
1725455570000|2024-09-04 13:12:50|||||||||1
1725455580000|2024-09-04 13:13:00|24279.4|24259.4|24279.4|24259.4|24279.4|24259.4|24279.4|24259.4|0
1725455590000|2024-09-04 13:13:10|24281.9|24261.9|24282.3|24262.3|24282.3|24262.3|24281.9|24261.9|2
1725455610000|2024-09-04 13:13:30|24284.4|24264.4|24286.5|24266.5|24286.5|24266.5|24284.4|24264.4|2
1725455640000|2024-09-04 13:14:00|24286.9|24266.9|24294|24274|24296.1|24276.1|24286.9|24266.9|5
1725455650000|2024-09-04 13:14:10|24291.5|24271.5|24289|24269|24293.6|24273.6|24289|24269|2
1725455660000|2024-09-04 13:14:20|24286.9|24266.9|24264|24244|24286.9|24266.9|24264|24244|7
1725455670000|2024-09-04 13:14:30|||||||||1
1725455690000|2024-09-04 13:14:50|24263.6|24243.6|24264|24244|24266.9|24246.9|24263.6|24243.6|12
1725455700000|2024-09-04 13:15:00|24266.1|24246.1|24266.9|24246.9|24266.9|24246.9|24266.1|24246.1|0
1725455710000|2024-09-04 13:15:10|||||||||8
1725455720000|2024-09-04 13:15:20|24286.1|24246.1|24286.5|24246.5|24286.5|24254.4|24274.4|24246.1|5
1725455730000|2024-09-04 13:15:30|24287.3|24247.3|24274.8|24254.8|24287.3|24254.8|24274.8|24246.9|4
1725455740000|2024-09-04 13:15:40|24263.1|24243.1|24261|24241|24263.1|24243.1|24261|24241|10
1725455750000|2024-09-04 13:15:50|24259.8|24239.8|24261.9|24241.9|24261.9|24241.9|24257.3|24237.3|4
1725455770000|2024-09-04 13:16:10|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|0
1725455780000|2024-09-04 13:16:20|24259.4|24239.4|24256.9|24236.9|24259.4|24239.4|24256.9|24236.9|4
1725455790000|2024-09-04 13:16:30|24252.7|24232.7|24252.3|24232.3|24252.7|24232.7|24252.3|24232.3|0
1725455800000|2024-09-04 13:16:40|24251.5|24231.5|24224.8|24204.8|24251.5|24231.5|24224.8|24204.8|15
1725455810000|2024-09-04 13:16:50|24227.3|24207.3|24225.2|24205.2|24227.3|24207.3|24225.2|24205.2|4
1725455820000|2024-09-04 13:17:00|24224.8|24204.8|24224.8|24204.8|24224.8|24204.8|24224.8|24204.8|0
1725455830000|2024-09-04 13:17:10|24227.3|24207.3|24227.3|24207.3|24227.3|24207.3|24227.3|24207.3|1
1725455840000|2024-09-04 13:17:20|24229.8|24209.8|24229.8|24209.8|24229.8|24209.8|24229.8|24209.8|5
1725455850000|2024-09-04 13:17:30|24227.7|24207.7|24209.8|24189.8|24227.7|24207.7|24209.8|24189.8|183
1725455860000|2024-09-04 13:17:40|24209|24189|24194.8|24174.8|24209|24189|24194.8|24174.8|8
1725455870000|2024-09-04 13:17:50|24199|24179|24217.3|24197.3|24217.3|24197.3|24199|24179|32
1725455880000|2024-09-04 13:18:00|24221.5|24201.5|24224.8|24204.8|24224.8|24204.8|24221.5|24201.5|5
1725455890000|2024-09-04 13:18:10|||||||||4
1725455900000|2024-09-04 13:18:20|24226.9|24206.9|24224.8|24204.8|24226.9|24206.9|24224.8|24204.8|3
1725455910000|2024-09-04 13:18:30|||||||||2
1725455920000|2024-09-04 13:18:40|24220.6|24200.6|24209.8|24189.8|24220.6|24200.6|24209.8|24189.8|5
1725455930000|2024-09-04 13:18:50|24207.3|24187.3|24199.8|24179.8|24207.3|24187.3|24199.8|24179.8|10
1725455940000|2024-09-04 13:19:00|24204.8|24184.8|24204.8|24184.8|24204.8|24184.8|24204.8|24184.8|7
1725455950000|2024-09-04 13:19:10|24209|24189|24214.8|24194.8|24214.8|24194.8|24209|24189|2
1725455970000|2024-09-04 13:19:30|24216.9|24196.9|24217.3|24197.3|24217.3|24197.3|24216.9|24196.9|2
1725455980000|2024-09-04 13:19:40|||||||||1
1725456000000|2024-09-04 13:20:00|24217.7|24197.7|24217.7|24197.7|24224.4|24204.4|24217.7|24197.7|169
1725456010000|2024-09-04 13:20:10|24217.3|24197.3|24221.9|24201.9|24221.9|24201.9|24217.3|24197.3|0
1725456040000|2024-09-04 13:20:40|24222.3|24202.3|24222.3|24202.3|24226.9|24206.9|24222.3|24202.3|0
1725456060000|2024-09-04 13:21:00|24224.3|24204.3|24226.8|24206.8|24226.8|24206.8|24224.3|24204.3|0
1725456080000|2024-09-04 13:21:20|24224.8|24204.8|24224.3|24204.3|24224.8|24204.8|24224.3|24204.3|2
1725456090000|2024-09-04 13:21:30|24203.9|24183.9|24203.9|24183.9|24203.9|24183.9|24203.9|24183.9|1
1725456100000|2024-09-04 13:21:40|24202.7|24182.7|24184.8|24164.8|24202.7|24182.7|24184.8|24164.8|3
1725456110000|2024-09-04 13:21:50|24183.9|24163.9|24179.7|24159.7|24183.9|24163.9|24179.7|24159.7|2
1725456120000|2024-09-04 13:22:00|24175.6|24155.6|24171.4|24151.4|24175.6|24155.6|24171.4|24151.4|4
1725456130000|2024-09-04 13:22:10|24170.6|24150.6|24172.2|24152.2|24172.2|24152.2|24170.6|24150.6|2
1725456140000|2024-09-04 13:22:20|24169.7|24149.7|24169.7|24149.7|24169.7|24149.7|24169.7|24149.7|5
1725456150000|2024-09-04 13:22:30|24174.7|24154.7|24174.7|24154.7|24174.7|24154.7|24174.7|24154.7|1
1725456160000|2024-09-04 13:22:40|||||||||1
1725456170000|2024-09-04 13:22:50|24177.2|24157.2|24182.2|24162.2|24182.2|24162.2|24177.2|24157.2|23
1725456180000|2024-09-04 13:23:00|24179.7|24159.7|24177.2|24157.2|24179.7|24159.7|24177.2|24157.2|2
1725456190000|2024-09-04 13:23:10|24174.7|24154.7|24178|24158|24178|24158|24172.2|24152.2|10
1725456200000|2024-09-04 13:23:20|24181|24161|24187.2|24167.2|24187.2|24167.2|24181|24161|1
1725456220000|2024-09-04 13:23:40|24194.7|24174.7|24199.7|24179.7|24199.7|24179.7|24194.7|24174.7|1
1725456230000|2024-09-04 13:23:50|24200.1|24180.1|24200.1|24180.1|24200.1|24180.1|24200.1|24180.1|7
1725456240000|2024-09-04 13:24:00|24204.7|24184.7|24212.2|24192.2|24212.2|24192.2|24204.7|24184.7|5
1725456260000|2024-09-04 13:24:20|24217.2|24197.2|24217.2|24197.2|24217.2|24197.2|24217.2|24197.2|4
1725456280000|2024-09-04 13:24:40|24219.3|24199.3|24221.4|24201.4|24221.4|24201.4|24219.3|24199.3|0
1725456300000|2024-09-04 13:25:00|24222.2|24202.2|24214.7|24194.7|24222.2|24202.2|24214.7|24194.7|4
1725456310000|2024-09-04 13:25:10|24207.6|24187.6|24202.6|24182.6|24207.6|24187.6|24202.6|24182.6|2
1725456330000|2024-09-04 13:25:30|||||||||2
1725456360000|2024-09-04 13:26:00|24200.5|24180.5|24200.5|24180.5|24200.5|24180.5|24200.5|24180.5|6
1725456370000|2024-09-04 13:26:10|24198|24178|24198|24178|24198|24178|24198|24178|2
1725456380000|2024-09-04 13:26:20|24200.5|24180.5|24177.2|24157.2|24200.5|24180.5|24177.2|24157.2|3
1725456400000|2024-09-04 13:26:40|24177.1|24157.1|24175.1|24155.1|24177.1|24157.1|24175.1|24155.1|2
1725456410000|2024-09-04 13:26:50|24177.2|24157.2|24179.7|24159.7|24179.7|24159.7|24177.2|24157.2|1
1725456420000|2024-09-04 13:27:00|24177.6|24157.6|24177.6|24157.6|24177.6|24157.6|24177.6|24157.6|3
1725456430000|2024-09-04 13:27:10|24175.5|24155.5|24179.7|24159.7|24179.7|24159.7|24175.5|24155.5|1
1725456440000|2024-09-04 13:27:20|24180.1|24160.1|24180.1|24160.1|24180.1|24160.1|24180.1|24160.1|2
1725456460000|2024-09-04 13:27:40|24185.1|24165.1|24203.5|24183.5|24203.5|24183.5|24185.1|24165.1|22
1725456480000|2024-09-04 13:28:00|24205.1|24185.1|24205.1|24185.1|24205.1|24185.1|24205.1|24185.1|0
1725456490000|2024-09-04 13:28:10|24204.7|24184.7|24202.6|24182.6|24204.7|24184.7|24202.2|24182.2|1
1725456500000|2024-09-04 13:28:20|24204.7|24184.7|24204.7|24184.7|24204.7|24184.7|24204.7|24184.7|0
1725456510000|2024-09-04 13:28:30|24202.2|24182.2|24194.7|24174.7|24202.2|24182.2|24194.7|24174.7|0
1725456540000|2024-09-04 13:29:00|24192.6|24172.6|24192.6|24172.6|24192.6|24172.6|24190.1|24170.1|2
1725456580000|2024-09-04 13:29:40|24190.5|24170.5|24190.1|24170.1|24190.5|24170.5|24190.1|24170.1|0
1725456590000|2024-09-04 13:29:50|24192.6|24172.6|24189.7|24169.7|24192.6|24172.6|24189.7|24169.7|1
1725456600000|2024-09-04 13:30:00|||||||||2
1725456610000|2024-09-04 13:30:10|24182.2|24162.2|24184.3|24164.3|24184.3|24164.3|24179.7|24159.7|9
1725456620000|2024-09-04 13:30:20|24184.7|24164.7|24198|24158|24198|24164.7|24184.7|24157.2|1
1725456630000|2024-09-04 13:30:30|24188|24168|24172.6|24152.6|24188|24168|24172.6|24152.6|1
1725456640000|2024-09-04 13:30:40|24174.7|24154.7|24174.7|24154.7|24174.7|24154.7|24174.7|24154.7|3
1725456650000|2024-09-04 13:30:50|24172.2|24152.2|24169.7|24149.7|24174.7|24154.7|24169.7|24149.7|6
1725456660000|2024-09-04 13:31:00|24169.3|24149.3|24169.3|24149.3|24169.3|24149.3|24167.2|24147.2|5
1725456680000|2024-09-04 13:31:20|24171.8|24151.8|24169.3|24149.3|24171.8|24151.8|24169.3|24149.3|3
1725456690000|2024-09-04 13:31:30|24167.2|24147.2|24160.9|24140.9|24167.2|24147.2|24160.9|24140.9|10
1725456700000|2024-09-04 13:31:40|24160.1|24140.1|24166.8|24146.8|24166.8|24146.8|24160.1|24140.1|11
1725456710000|2024-09-04 13:31:50|24164.7|24144.7|24154.7|24134.7|24164.7|24144.7|24152.6|24132.6|14
1725456720000|2024-09-04 13:32:00|24155.1|24135.1|24155.1|24135.1|24155.1|24135.1|24154.7|24134.7|2
1725456730000|2024-09-04 13:32:10|24154.7|24134.7|24154.3|24134.3|24154.7|24134.7|24154.3|24134.3|7
1725456740000|2024-09-04 13:32:20|||||||||1
1725456760000|2024-09-04 13:32:40|24157.2|24137.2|24157.2|24137.2|24157.2|24137.2|24157.2|24137.2|6
1725456770000|2024-09-04 13:32:50|24159.3|24139.3|24159.7|24139.7|24159.7|24139.7|24159.3|24139.3|50
1725456790000|2024-09-04 13:33:10|24157.6|24137.6|24154.7|24134.7|24157.6|24137.6|24154.7|24134.7|2
1725456800000|2024-09-04 13:33:20|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|1
1725456820000|2024-09-04 13:33:40|||||||||1
1725456830000|2024-09-04 13:33:50|24155.1|24135.1|24154.7|24134.7|24155.1|24135.1|24154.7|24134.7|3
1725456840000|2024-09-04 13:34:00|24152.6|24132.6|24137.6|24117.6|24152.6|24132.6|24137.6|24117.6|12
1725456860000|2024-09-04 13:34:20|24135.1|24115.1|24135.1|24115.1|24137.6|24117.6|24135.1|24115.1|6
1725456870000|2024-09-04 13:34:30|24134.3|24114.3|24134.7|24114.7|24134.7|24114.7|24134.3|24114.3|3
1725456900000|2024-09-04 13:35:00|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|1
1725456910000|2024-09-04 13:35:10|24134.3|24114.3|24135.1|24115.1|24135.1|24115.1|24134.3|24114.3|13
1725456920000|2024-09-04 13:35:20|24137.2|24117.2|24139.3|24119.3|24140.1|24120.1|24137.2|24117.2|9
1725456930000|2024-09-04 13:35:30|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|24134.7|24114.7|5
1725456940000|2024-09-04 13:35:40|24142.2|24122.2|24155.1|24135.1|24155.1|24135.1|24142.2|24122.2|3
1725456960000|2024-09-04 13:36:00|||||||||3
1725456970000|2024-09-04 13:36:10|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|7
1725456980000|2024-09-04 13:36:20|24152.6|24132.6|24152.6|24132.6|24152.6|24132.6|24152.6|24132.6|2
1725456990000|2024-09-04 13:36:30|24154.7|24134.7|24154.7|24134.7|24154.7|24134.7|24154.7|24134.7|2
1725457010000|2024-09-04 13:36:50|||||||||1
1725457020000|2024-09-04 13:37:00|24157.2|24137.2|24157.2|24137.2|24157.2|24137.2|24157.2|24137.2|0
1725457030000|2024-09-04 13:37:10|24155.1|24135.1|24157.2|24137.2|24157.2|24137.2|24155.1|24135.1|0
1725457040000|2024-09-04 13:37:20|24155.1|24135.1|24155.1|24135.1|24155.1|24135.1|24155.1|24135.1|0
1725457060000|2024-09-04 13:37:40|24154.7|24134.7|24154.7|24134.7|24154.7|24134.7|24154.7|24134.7|3
1725457080000|2024-09-04 13:38:00|24154.3|24134.3|24149.7|24129.7|24154.3|24134.3|24149.7|24129.7|20
1725457090000|2024-09-04 13:38:10|24140.1|24120.1|24140.1|24120.1|24140.1|24120.1|24140.1|24120.1|1
1725457100000|2024-09-04 13:38:20|24139.7|24119.7|24139.7|24119.7|24142.2|24122.2|24139.7|24119.7|11
1725457110000|2024-09-04 13:38:30|24139.3|24119.3|24139.3|24119.3|24139.3|24119.3|24139.3|24119.3|4
1725457140000|2024-09-04 13:39:00|24135.1|24115.1|24137.2|24117.2|24137.2|24117.2|24135.1|24115.1|13
1725457150000|2024-09-04 13:39:10|24139.3|24119.3|24137.2|24117.2|24139.3|24119.3|24137.2|24117.2|3
1725457160000|2024-09-04 13:39:20|24134.7|24114.7|24135.1|24115.1|24135.1|24115.1|24132.6|24112.6|6
1725457170000|2024-09-04 13:39:30|24137.2|24117.2|24137.2|24117.2|24137.2|24117.2|24137.2|24117.2|0
1725457180000|2024-09-04 13:39:40|24135.1|24115.1|24137.2|24117.2|24137.2|24117.2|24135.1|24115.1|1
1725457190000|2024-09-04 13:39:50|24137.6|24117.6|24139.7|24119.7|24139.7|24119.7|24137.6|24117.6|3
1725457200000|2024-09-04 13:40:00|24140.1|24120.1|24139.7|24119.7|24140.1|24120.1|24139.7|24119.7|2
1725457210000|2024-09-04 13:40:10|24137.2|24117.2|24139.7|24119.7|24139.7|24119.7|24137.2|24117.2|4
1725457230000|2024-09-04 13:40:30|24139.3|24119.3|24137.2|24117.2|24139.3|24119.3|24137.2|24117.2|8
1725457240000|2024-09-04 13:40:40|||||||||1
1725457250000|2024-09-04 13:40:50|24139.3|24119.3|24139.7|24119.7|24139.7|24119.7|24139.3|24119.3|7
1725457260000|2024-09-04 13:41:00|24144.7|24124.7|24140.1|24120.1|24144.7|24124.7|24140.1|24120.1|15
1725457270000|2024-09-04 13:41:10|24142.6|24122.6|24142.6|24122.6|24142.6|24122.6|24142.6|24122.6|0
1725457280000|2024-09-04 13:41:20|24145.1|24125.1|24145.1|24125.1|24145.1|24125.1|24145.1|24125.1|0
1725457290000|2024-09-04 13:41:30|24142.6|24122.6|24142.6|24122.6|24142.6|24122.6|24142.6|24122.6|0
1725457300000|2024-09-04 13:41:40|24147.6|24127.6|24147.6|24127.6|24147.6|24127.6|24147.6|24127.6|1
1725457320000|2024-09-04 13:42:00|24149.7|24129.7|24162.6|24142.6|24162.6|24142.6|24149.7|24129.7|7
1725457330000|2024-09-04 13:42:10|24165.1|24145.1|24170.1|24150.1|24170.1|24150.1|24165.1|24145.1|6
1725457340000|2024-09-04 13:42:20|24172.2|24152.2|24172.2|24152.2|24172.2|24152.2|24172.2|24152.2|1
1725457350000|2024-09-04 13:42:30|24191.4|24171.4|24192.6|24172.6|24192.6|24172.6|24191.4|24171.4|8
1725457360000|2024-09-04 13:42:40|24189.7|24169.7|24185.5|24165.5|24189.7|24169.7|24185.5|24165.5|4
1725457370000|2024-09-04 13:42:50|24183|24163|24183|24163|24183|24163|24183|24163|6
1725457380000|2024-09-04 13:43:00|24182.6|24162.6|24172.6|24152.6|24182.6|24162.6|24170.5|24150.5|3
1725457390000|2024-09-04 13:43:10|24170.5|24150.5|24152.6|24132.6|24170.5|24150.5|24152.6|24132.6|22
1725457410000|2024-09-04 13:43:30|||||||||2
1725457440000|2024-09-04 13:44:00|24148.4|24128.4|24144.7|24124.7|24148.4|24128.4|24142.6|24122.6|4
1725457450000|2024-09-04 13:44:10|24145.1|24125.1|24152.2|24132.2|24152.2|24132.2|24145.1|24125.1|4
1725457460000|2024-09-04 13:44:20|24150.1|24130.1|24150.1|24130.1|24150.1|24130.1|24150.1|24130.1|0
1725457480000|2024-09-04 13:44:40|24148|24128|24148|24128|24148|24128|24148|24128|0
1725457500000|2024-09-04 13:45:00|24150.1|24130.1|24152.6|24132.6|24152.6|24132.6|24150.1|24130.1|5
1725457510000|2024-09-04 13:45:10|24152.2|24132.2|24152.2|24132.2|24152.2|24132.2|24152.2|24132.2|1
1725457520000|2024-09-04 13:45:20|24145.9|24125.9|24145.1|24125.1|24147.2|24127.2|24142.6|24122.6|10
1725457530000|2024-09-04 13:45:30|24144.7|24124.7|24144.7|24124.7|24144.7|24124.7|24144.7|24124.7|1
1725457540000|2024-09-04 13:45:40|24142.2|24122.2|24142.2|24122.2|24142.2|24122.2|24142.2|24122.2|0
1725457550000|2024-09-04 13:45:50|||||||||1
1725457560000|2024-09-04 13:46:00|24140.1|24120.1|24140.1|24120.1|24140.1|24120.1|24132.6|24112.6|15
1725457570000|2024-09-04 13:46:10|24142.2|24122.2|24149.7|24129.7|24149.7|24129.7|24140.1|24120.1|4
1725457580000|2024-09-04 13:46:20|24154.7|24134.7|24154.7|24134.7|24154.7|24134.7|24154.7|24134.7|3
1725457590000|2024-09-04 13:46:30|24152.6|24132.6|24147.6|24127.6|24152.6|24132.6|24147.6|24127.6|0
1725457600000|2024-09-04 13:46:40|||||||||1
1725457620000|2024-09-04 13:47:00|24152.6|24132.6|24152.6|24132.6|24152.6|24132.6|24152.6|24132.6|6
1725457640000|2024-09-04 13:47:20|24154.7|24134.7|24154.7|24134.7|24154.7|24134.7|24154.7|24134.7|5
1725457660000|2024-09-04 13:47:40|24152.6|24132.6|24152.6|24132.6|24152.6|24132.6|24152.6|24132.6|3
1725457670000|2024-09-04 13:47:50|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|0
1725457690000|2024-09-04 13:48:10|24157.2|24137.2|24157.2|24137.2|24157.2|24137.2|24157.2|24137.2|0
1725457700000|2024-09-04 13:48:20|24154.7|24134.7|24154.7|24134.7|24154.7|24134.7|24154.7|24134.7|2
1725457730000|2024-09-04 13:48:50|24152.6|24132.6|24152.6|24132.6|24152.6|24132.6|24152.6|24132.6|4
1725457740000|2024-09-04 13:49:00|24150.5|24130.5|24148|24128|24150.5|24130.5|24148|24128|4
1725457750000|2024-09-04 13:49:10|||||||||9
1725457780000|2024-09-04 13:49:40|24150.1|24130.1|24148|24128|24150.1|24130.1|24148|24128|0
1725457790000|2024-09-04 13:49:50|24147.6|24127.6|24142.2|24122.2|24147.6|24127.6|24142.2|24122.2|3
1725457810000|2024-09-04 13:50:10|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|8
1725457830000|2024-09-04 13:50:30|24139.7|24119.7|24142.2|24122.2|24142.2|24122.2|24139.7|24119.7|11
1725457850000|2024-09-04 13:50:50|24139.7|24119.7|24137.6|24117.6|24139.7|24119.7|24137.6|24117.6|2
1725457860000|2024-09-04 13:51:00|24138|24118|24138|24118|24138|24118|24138|24118|7
1725457870000|2024-09-04 13:51:10|24142.2|24122.2|24142.2|24122.2|24142.2|24122.2|24142.2|24122.2|0
1725457880000|2024-09-04 13:51:20|24140.1|24120.1|24140.1|24120.1|24140.1|24120.1|24140.1|24120.1|1
1725457890000|2024-09-04 13:51:30|24144.3|24124.3|24142.2|24122.2|24144.3|24124.3|24142.2|24122.2|2
1725457900000|2024-09-04 13:51:40|24146.4|24126.4|24147.6|24127.6|24147.6|24127.6|24145.1|24125.1|1
1725457910000|2024-09-04 13:51:50|24149.7|24129.7|24142.2|24122.2|24149.7|24129.7|24142.2|24122.2|6
1725457920000|2024-09-04 13:52:00|||||||||1
1725457940000|2024-09-04 13:52:20|24140.1|24120.1|24135.1|24115.1|24140.1|24120.1|24135.1|24115.1|8
1725457950000|2024-09-04 13:52:30|24132.6|24112.6|24132.6|24112.6|24132.6|24112.6|24132.6|24112.6|2
1725457970000|2024-09-04 13:52:50|||||||||4
1725457980000|2024-09-04 13:53:00|24133|24113|24135.1|24115.1|24135.1|24115.1|24133|24113|1
1725457990000|2024-09-04 13:53:10|24137.2|24117.2|24137.2|24117.2|24137.2|24117.2|24137.2|24117.2|0
1725458000000|2024-09-04 13:53:20|24140.1|24120.1|24142.6|24122.6|24144.7|24124.7|24140.1|24120.1|6
1725458010000|2024-09-04 13:53:30|24145.1|24125.1|24145.1|24125.1|24145.1|24125.1|24145.1|24125.1|0
1725458040000|2024-09-04 13:54:00|24150.1|24130.1|24150.1|24130.1|24150.1|24130.1|24150.1|24130.1|6
1725458050000|2024-09-04 13:54:10|24159.7|24139.7|24169.3|24149.3|24169.3|24149.3|24159.7|24139.7|8
1725458060000|2024-09-04 13:54:20|24171.4|24151.4|24174.7|24154.7|24174.7|24154.7|24171.4|24151.4|2
1725458070000|2024-09-04 13:54:30|24176.8|24156.8|24182.6|24162.6|24184.7|24164.7|24176.8|24156.8|5
1725458080000|2024-09-04 13:54:40|24182.2|24162.2|24179.7|24159.7|24182.2|24162.2|24179.7|24159.7|8
1725458090000|2024-09-04 13:54:50|24182.2|24162.2|24182.2|24162.2|24182.2|24162.2|24182.2|24162.2|2
1725458100000|2024-09-04 13:55:00|24184.3|24164.3|24182.2|24162.2|24184.3|24164.3|24182.2|24162.2|1
1725458110000|2024-09-04 13:55:10|24180.1|24160.1|24174.7|24154.7|24180.1|24160.1|24174.7|24154.7|3
1725458120000|2024-09-04 13:55:20|24172.2|24152.2|24172.2|24152.2|24172.2|24152.2|24172.2|24152.2|3
1725458130000|2024-09-04 13:55:30|24174.3|24154.3|24174.3|24154.3|24174.3|24154.3|24174.3|24154.3|0
1725458140000|2024-09-04 13:55:40|||||||||1
1725458150000|2024-09-04 13:55:50|24176.8|24156.8|24176.8|24156.8|24176.8|24156.8|24176.8|24156.8|1
1725458160000|2024-09-04 13:56:00|24174.7|24154.7|24167.2|24147.2|24174.7|24154.7|24167.2|24147.2|2
1725458180000|2024-09-04 13:56:20|||||||||8
1725458190000|2024-09-04 13:56:30|24184.7|24164.7|24184.7|24164.7|24184.7|24164.7|24184.7|24164.7|10
1725458210000|2024-09-04 13:56:50|24182.6|24162.6|24182.2|24162.2|24182.6|24162.6|24182.2|24162.2|4
1725458220000|2024-09-04 13:57:00|24180.1|24160.1|24179.7|24159.7|24180.1|24160.1|24179.7|24159.7|0
1725458230000|2024-09-04 13:57:10|24174.7|24154.7|24172.2|24152.2|24174.7|24154.7|24172.2|24152.2|2
1725458250000|2024-09-04 13:57:30|24170.1|24150.1|24172.2|24152.2|24172.2|24152.2|24169.7|24149.7|1
1725458260000|2024-09-04 13:57:40|24171.8|24151.8|24174.3|24154.3|24174.3|24154.3|24171.8|24151.8|1
1725458270000|2024-09-04 13:57:50|24173.9|24153.9|24169.7|24149.7|24173.9|24153.9|24169.7|24149.7|2
1725458280000|2024-09-04 13:58:00|24160.1|24140.1|24159.7|24139.7|24160.1|24140.1|24159.7|24139.7|8
1725458290000|2024-09-04 13:58:10|24162.2|24142.2|24162.2|24142.2|24162.2|24142.2|24162.2|24142.2|3
1725458340000|2024-09-04 13:59:00|24162.6|24142.6|24162.6|24142.6|24162.6|24142.6|24162.6|24142.6|1
1725458350000|2024-09-04 13:59:10|24162.2|24142.2|24162.2|24142.2|24162.2|24142.2|24162.2|24142.2|0
1725458360000|2024-09-04 13:59:20|||||||||4
1725458370000|2024-09-04 13:59:30|24162.6|24142.6|24162.2|24142.2|24164.7|24144.7|24162.2|24142.2|2
1725458380000|2024-09-04 13:59:40|24161.8|24141.8|24164.7|24144.7|24164.7|24144.7|24161.8|24141.8|4
1725458390000|2024-09-04 13:59:50|||||||||2
1725458400000|2024-09-04 14:00:00|24168.9|24148.9|24178.9|24158.9|24178.9|24158.9|24168.9|24148.9|75
1725458410000|2024-09-04 14:00:10|24181.8|24161.8|24184.3|24164.3|24184.3|24164.3|24181.4|24161.4|13
1725458420000|2024-09-04 14:00:20|24193.5|24173.5|24193.9|24173.9|24193.9|24173.9|24193.5|24173.5|2
1725458430000|2024-09-04 14:00:30|24191.8|24171.8|24191.4|24171.4|24191.8|24171.8|24191.4|24171.4|0
1725458440000|2024-09-04 14:00:40|24193.5|24173.5|24193.9|24173.9|24193.9|24173.9|24193.5|24173.5|1
1725458450000|2024-09-04 14:00:50|24191.4|24171.4|24191.4|24171.4|24191.4|24171.4|24191.4|24171.4|1
1725458460000|2024-09-04 14:01:00|24193.9|24173.9|24193.9|24173.9|24193.9|24173.9|24193.9|24173.9|0
1725458470000|2024-09-04 14:01:10|24191.8|24171.8|24191.4|24171.4|24191.8|24171.8|24191.4|24171.4|1
1725458490000|2024-09-04 14:01:30|24188.9|24168.9|24181.4|24161.4|24191|24171|24181.4|24161.4|1
1725458500000|2024-09-04 14:01:40|24181|24161|24181|24161|24181|24161|24181|24161|0
1725458510000|2024-09-04 14:01:50|||||||||2
1725458520000|2024-09-04 14:02:00|24183.1|24163.1|24191.4|24171.4|24191.4|24171.4|24183.1|24163.1|5
1725458530000|2024-09-04 14:02:10|24186.8|24166.8|24176|24156|24186.8|24166.8|24176|24156|11
1725458540000|2024-09-04 14:02:20|24171.8|24151.8|24162.2|24142.2|24171.8|24151.8|24162.2|24142.2|6
1725458550000|2024-09-04 14:02:30|24161.8|24141.8|24161.8|24141.8|24164.3|24144.3|24161.8|24141.8|3
1725458560000|2024-09-04 14:02:40|24161|24141|24161|24141|24161|24141|24161|24141|0
1725458570000|2024-09-04 14:02:50|24163.5|24143.5|24158.9|24138.9|24163.5|24143.5|24158.9|24138.9|5
1725458580000|2024-09-04 14:03:00|24156.8|24136.8|24153.9|24133.9|24156.8|24136.8|24153.9|24133.9|19
1725458590000|2024-09-04 14:03:10|24156|24136|24158.5|24138.5|24158.5|24138.5|24156|24136|0
1725458600000|2024-09-04 14:03:20|24158.9|24138.9|24161|24141|24161|24141|24158.9|24138.9|3
1725458630000|2024-09-04 14:03:50|24161.4|24141.4|24180.2|24140.2|24180.2|24148.1|24161.4|24140.2|8
1725458640000|2024-09-04 14:04:00|24168.9|24148.9|24168.9|24148.9|24168.9|24148.9|24168.9|24148.9|1
1725458670000|2024-09-04 14:04:30|24168.5|24148.5|24168.5|24148.5|24168.5|24148.5|24168.5|24148.5|0
1725458700000|2024-09-04 14:05:00|||||||||1
1725458710000|2024-09-04 14:05:10|24168.9|24148.9|24168.9|24148.9|24168.9|24148.9|24168.9|24148.9|0
1725458720000|2024-09-04 14:05:20|24166.4|24146.4|24168.9|24148.9|24168.9|24148.9|24166.4|24146.4|7
1725458740000|2024-09-04 14:05:40|24166.8|24146.8|24163.9|24143.9|24171.8|24146.8|24163.9|24131.8|15
1725458750000|2024-09-04 14:05:50|24171.8|24131.8|24163.9|24143.9|24171.8|24143.9|24163.9|24131.8|2
1725458760000|2024-09-04 14:06:00|24168.1|24148.1|24168.5|24148.5|24171|24151|24168.1|24148.1|6
1725458770000|2024-09-04 14:06:10|24170.6|24150.6|24171|24151|24171|24151|24170.6|24150.6|7
1725458780000|2024-09-04 14:06:20|24171.4|24151.4|24173.5|24153.5|24173.5|24153.5|24171.4|24151.4|1
1725458790000|2024-09-04 14:06:30|24173.9|24153.9|24171|24151|24173.9|24153.9|24171|24151|8
1725458820000|2024-09-04 14:07:00|||||||||1
1725458850000|2024-09-04 14:07:30|24168.9|24148.9|24168.9|24148.9|24168.9|24148.9|24168.9|24148.9|3
1725458860000|2024-09-04 14:07:40|24166.8|24146.8|24166.4|24146.4|24166.8|24146.8|24166.4|24146.4|1
1725458870000|2024-09-04 14:07:50|24168.9|24148.9|24173.5|24153.5|24173.5|24153.5|24166.4|24146.4|13
1725458880000|2024-09-04 14:08:00|||||||||1
1725458910000|2024-09-04 14:08:30|24173.9|24153.9|24173.9|24153.9|24173.9|24153.9|24173.9|24153.9|3
1725458920000|2024-09-04 14:08:40|24173.5|24153.5|24169.3|24149.3|24173.5|24153.5|24169.3|24149.3|4
1725458930000|2024-09-04 14:08:50|24164.3|24144.3|24163.9|24143.9|24164.3|24144.3|24163.9|24143.9|3
1725458940000|2024-09-04 14:09:00|24163.5|24143.5|24153.5|24133.5|24163.5|24143.5|24153.5|24133.5|3
1725458950000|2024-09-04 14:09:10|24153.9|24133.9|24153.9|24133.9|24153.9|24133.9|24153.9|24133.9|1
1725458960000|2024-09-04 14:09:20|24153.5|24133.5|24153.5|24133.5|24153.5|24133.5|24153.5|24133.5|1
1725458970000|2024-09-04 14:09:30|24149.3|24129.3|24145.1|24125.1|24149.3|24129.3|24145.1|24125.1|6
1725458980000|2024-09-04 14:09:40|24148.9|24128.9|24149.3|24129.3|24149.3|24129.3|24146.8|24126.8|6
1725458990000|2024-09-04 14:09:50|24146.4|24126.4|24146.4|24126.4|24146.4|24126.4|24146.4|24126.4|0
1725459000000|2024-09-04 14:10:00|24148.9|24128.9|24153.5|24133.5|24153.5|24133.5|24148.9|24128.9|3
1725459020000|2024-09-04 14:10:20|||||||||2
1725459030000|2024-09-04 14:10:30|24158.5|24138.5|24158.5|24138.5|24158.5|24138.5|24158.5|24138.5|63
1725459040000|2024-09-04 14:10:40|24178.1|24158.1|24193.1|24173.1|24193.1|24173.1|24178.1|24158.1|24
1725459050000|2024-09-04 14:10:50|24195.2|24175.2|24195.2|24175.2|24195.2|24175.2|24195.2|24175.2|0
1725459060000|2024-09-04 14:11:00|24197.7|24177.7|24203.1|24183.1|24203.1|24183.1|24197.7|24177.7|2
1725459070000|2024-09-04 14:11:10|24211|24191|24211|24191|24211|24191|24211|24191|7
1725459080000|2024-09-04 14:11:20|24215.2|24195.2|24215.2|24195.2|24215.2|24195.2|24215.2|24195.2|1
1725459090000|2024-09-04 14:11:30|24213.1|24193.1|24210.6|24190.6|24213.1|24193.1|24210.6|24190.6|3
1725459110000|2024-09-04 14:11:50|24210.2|24190.2|24210.2|24190.2|24210.2|24190.2|24208.1|24188.1|2
1725459120000|2024-09-04 14:12:00|24211|24191|24213.1|24193.1|24213.1|24193.1|24208.1|24188.1|2
1725459130000|2024-09-04 14:12:10|24220.2|24200.2|24225.2|24205.2|24225.2|24205.2|24220.2|24200.2|0
1725459140000|2024-09-04 14:12:20|24223.1|24203.1|24222.7|24202.7|24223.1|24203.1|24222.7|24202.7|2
1725459150000|2024-09-04 14:12:30|24223.1|24203.1|24223.1|24203.1|24223.1|24203.1|24223.1|24203.1|2
1725459160000|2024-09-04 14:12:40|24223.5|24203.5|24225.2|24205.2|24225.2|24205.2|24223.1|24203.1|2
1725459170000|2024-09-04 14:12:50|24221|24201|24225.2|24205.2|24225.2|24205.2|24221|24201|0
1725459180000|2024-09-04 14:13:00|24223.1|24203.1|24237.3|24217.3|24237.3|24217.3|24221|24201|5
1725459190000|2024-09-04 14:13:10|24237.7|24217.7|24240.2|24220.2|24240.2|24220.2|24237.7|24217.7|1
1725459210000|2024-09-04 14:13:30|24238.1|24218.1|24237.3|24217.3|24238.1|24218.1|24237.3|24217.3|8
1725459220000|2024-09-04 14:13:40|24235.2|24215.2|24235.2|24215.2|24235.2|24215.2|24235.2|24215.2|2
1725459230000|2024-09-04 14:13:50|24236|24216|24233.1|24213.1|24236|24216|24233.1|24213.1|2
1725459240000|2024-09-04 14:14:00|24269.3|24209.3|24269.7|24209.7|24269.7|24209.7|24269.3|24209.3|6
1725459250000|2024-09-04 14:14:10|24260.2|24240.2|24269.8|24249.8|24269.8|24249.8|24260.2|24240.2|54
1725459260000|2024-09-04 14:14:20|24277.3|24257.3|24272.7|24252.7|24277.3|24257.3|24272.7|24252.7|8
1725459280000|2024-09-04 14:14:40|24275.2|24255.2|24277.7|24257.7|24277.7|24257.7|24275.2|24255.2|5
1725459290000|2024-09-04 14:14:50|24275.2|24255.2|24275.2|24255.2|24275.2|24255.2|24275.2|24255.2|1
1725459300000|2024-09-04 14:15:00|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|3
1725459310000|2024-09-04 14:15:10|24272.7|24252.7|24270.2|24250.2|24272.7|24252.7|24268.1|24248.1|3
1725459320000|2024-09-04 14:15:20|24268.1|24248.1|24268.1|24248.1|24268.1|24248.1|24268.1|24248.1|1
1725459340000|2024-09-04 14:15:40|24272.7|24252.7|24287.3|24267.3|24287.3|24267.3|24272.7|24252.7|5
1725459360000|2024-09-04 14:16:00|24290.2|24270.2|24294.3|24274.3|24336.4|24307.3|24290.2|24270.2|67
1725459370000|2024-09-04 14:16:10|24297.7|24277.7|24300.2|24280.2|24304.4|24284.4|24297.7|24277.7|25
1725459380000|2024-09-04 14:16:20|24304.4|24284.4|24287.7|24267.7|24304.8|24284.8|24287.7|24267.7|7
1725459390000|2024-09-04 14:16:30|24290.2|24270.2|24289.8|24269.8|24292.3|24272.3|24285.2|24265.2|13
1725459400000|2024-09-04 14:16:40|24291.9|24271.9|24294.8|24274.8|24297.3|24277.3|24291.9|24271.9|8
1725459410000|2024-09-04 14:16:50|||||||||2
1725459420000|2024-09-04 14:17:00|24296.9|24276.9|24316.9|24296.9|24316.9|24296.9|24296.9|24276.9|30
1725459430000|2024-09-04 14:17:10|24319.8|24299.8|24319.8|24299.8|24319.8|24299.8|24319.8|24299.8|15
1725459440000|2024-09-04 14:17:20|24317.7|24297.7|24312.3|24292.3|24317.7|24297.7|24312.3|24292.3|5
1725459450000|2024-09-04 14:17:30|24310.2|24290.2|24304|24284|24310.2|24290.2|24304|24284|38
1725459460000|2024-09-04 14:17:40|24300.2|24280.2|24304|24284|24306.1|24286.1|24299.8|24279.8|4
1725459480000|2024-09-04 14:18:00|24306.5|24286.5|24306.5|24286.5|24311.5|24291.5|24306.5|24286.5|23
1725459490000|2024-09-04 14:18:10|24306.9|24286.9|24309|24289|24309|24289|24306.9|24286.9|16
1725459500000|2024-09-04 14:18:20|24306.9|24286.9|24289.4|24269.4|24306.9|24286.9|24289.4|24269.4|5
1725459520000|2024-09-04 14:18:40|24291.5|24271.5|24291.5|24271.5|24291.5|24271.5|24291.5|24271.5|0
1725459540000|2024-09-04 14:19:00|24286.5|24266.5|24286.5|24266.5|24286.5|24266.5|24286.5|24266.5|3
1725459560000|2024-09-04 14:19:20|24288.6|24268.6|24293.6|24273.6|24293.6|24273.6|24288.6|24268.6|18
1725459570000|2024-09-04 14:19:30|24291.5|24271.5|24278.6|24258.6|24291.5|24271.5|24278.6|24258.6|7
1725459580000|2024-09-04 14:19:40|24276.5|24256.5|24276.5|24256.5|24276.5|24256.5|24276.5|24256.5|1
1725459590000|2024-09-04 14:19:50|24276.1|24256.1|24271.5|24251.5|24276.1|24256.1|24271.5|24251.5|8
1725459600000|2024-09-04 14:20:00|||||||||5
1725459610000|2024-09-04 14:20:10|24272.3|24252.3|24281.1|24261.1|24286.1|24266.1|24272.3|24252.3|39
1725459620000|2024-09-04 14:20:20|24279|24259|24278.6|24258.6|24279|24259|24278.6|24258.6|2
1725459630000|2024-09-04 14:20:30|24276.5|24256.5|24253.6|24233.6|24276.5|24256.5|24253.6|24233.6|6
1725459640000|2024-09-04 14:20:40|24253.2|24233.2|24254|24214|24254|24233.2|24246.1|24214|27
1725459650000|2024-09-04 14:20:50|24239.8|24219.8|24237.3|24217.3|24239.8|24219.8|24237.3|24217.3|8
1725459660000|2024-09-04 14:21:00|24239.4|24219.4|24247.8|24227.8|24247.8|24227.8|24236.9|24216.9|14
1725459670000|2024-09-04 14:21:10|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|11
1725459680000|2024-09-04 14:21:20|24247.8|24227.8|24248.6|24228.6|24250.7|24230.7|24245.7|24225.7|5
1725459690000|2024-09-04 14:21:30|24247.8|24227.8|24250.7|24230.7|24252.8|24232.8|24247.8|24227.8|4
1725459700000|2024-09-04 14:21:40|24252.8|24232.8|24252.8|24232.8|24252.8|24232.8|24252.8|24232.8|0
1725459720000|2024-09-04 14:22:00|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|1
1725459730000|2024-09-04 14:22:10|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|13
1725459740000|2024-09-04 14:22:20|24248.2|24228.2|24246.1|24226.1|24248.2|24228.2|24246.1|24226.1|1
1725459760000|2024-09-04 14:22:40|||||||||2
1725459770000|2024-09-04 14:22:50|24246.5|24226.5|24246.5|24226.5|24246.5|24226.5|24246.5|24226.5|2
1725459780000|2024-09-04 14:23:00|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|1
1725459810000|2024-09-04 14:23:30|24246.5|24226.5|24244|24224|24246.5|24226.5|24243.6|24223.6|3
1725459830000|2024-09-04 14:23:50|24243.6|24223.6|24243.6|24223.6|24243.6|24223.6|24243.6|24223.6|0
1725459840000|2024-09-04 14:24:00|24244|24224|24241.5|24221.5|24246.1|24226.1|24241.5|24221.5|1
1725459850000|2024-09-04 14:24:10|24241.1|24221.1|24241.5|24221.5|24241.5|24221.5|24239|24219|5
1725459860000|2024-09-04 14:24:20|24243.6|24223.6|24243.6|24223.6|24243.6|24223.6|24241.5|24221.5|1
1725459870000|2024-09-04 14:24:30|24241.5|24221.5|24244|24224|24246.1|24226.1|24241.5|24221.5|6
1725459880000|2024-09-04 14:24:40|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|9
1725459890000|2024-09-04 14:24:50|24244|24224|24239|24219|24244|24224|24239|24219|1
1725459900000|2024-09-04 14:25:00|24236.9|24216.9|24240.7|24220.7|24240.7|24220.7|24231.9|24211.9|6
1725459910000|2024-09-04 14:25:10|24241.1|24221.1|24239|24219|24241.1|24221.1|24239|24219|3
1725459920000|2024-09-04 14:25:20|24233.6|24213.6|24216.5|24196.5|24233.6|24213.6|24216.5|24196.5|30
1725459930000|2024-09-04 14:25:30|24216.1|24196.1|24221.5|24201.5|24221.5|24201.5|24211.9|24191.9|14
1725459940000|2024-09-04 14:25:40|24217.3|24197.3|24217.3|24197.3|24217.3|24197.3|24217.3|24197.3|1
1725459950000|2024-09-04 14:25:50|24215.2|24195.2|24217.3|24197.3|24217.3|24197.3|24215.2|24195.2|0
1725459960000|2024-09-04 14:26:00|||||||||1
1725459970000|2024-09-04 14:26:10|24216.9|24196.9|24219.4|24199.4|24219.4|24199.4|24216.9|24196.9|1
1725459980000|2024-09-04 14:26:20|24221.5|24201.5|24221.5|24201.5|24221.5|24201.5|24221.5|24201.5|1
1725459990000|2024-09-04 14:26:30|24221.9|24201.9|24221.9|24201.9|24221.9|24201.9|24221.9|24201.9|1
1725460010000|2024-09-04 14:26:50|24219.8|24199.8|24220.2|24200.2|24220.2|24200.2|24219.8|24199.8|2
1725460020000|2024-09-04 14:27:00|24224.4|24204.4|24231.1|24211.1|24231.1|24211.1|24224.4|24204.4|5
1725460030000|2024-09-04 14:27:10|24229|24209|24229|24209|24229|24209|24229|24209|1
1725460050000|2024-09-04 14:27:30|24229.4|24209.4|24229.4|24209.4|24229.4|24209.4|24229.4|24209.4|2
1725460060000|2024-09-04 14:27:40|24226.5|24206.5|24224.4|24204.4|24226.5|24206.5|24224.4|24204.4|2
1725460070000|2024-09-04 14:27:50|24222.3|24202.3|24223.1|24203.1|24223.1|24203.1|24222.3|24202.3|0
1725460080000|2024-09-04 14:28:00|24227.3|24207.3|24229|24209|24229.4|24209.4|24225.2|24205.2|24
1725460090000|2024-09-04 14:28:10|24229.4|24209.4|24229|24209|24229.4|24209.4|24229|24209|0
1725460120000|2024-09-04 14:28:40|24231.5|24211.5|24231.5|24211.5|24231.5|24211.5|24231.5|24211.5|0
1725460140000|2024-09-04 14:29:00|||||||||2
1725460150000|2024-09-04 14:29:10|24229.4|24209.4|24228.5|24208.5|24229.4|24209.4|24228.5|24208.5|4
1725460160000|2024-09-04 14:29:20|24226.5|24206.5|24226.5|24206.5|24226.5|24206.5|24226.5|24206.5|1
1725460190000|2024-09-04 14:29:50|24224.4|24204.4|24226.5|24206.5|24228.1|24208.1|24224.4|24204.4|5
1725460200000|2024-09-04 14:30:00|24229|24209|24224|24204|24231.5|24211.5|24224|24204|7
1725460210000|2024-09-04 14:30:10|24224.4|24204.4|24224.4|24204.4|24224.4|24204.4|24224.4|24204.4|6
1725460220000|2024-09-04 14:30:20|24221.9|24201.9|24221.5|24201.5|24221.9|24201.9|24221.5|24201.5|12
1725460230000|2024-09-04 14:30:30|24221.4|24201.4|24200.2|24180.2|24221.4|24201.4|24200.2|24180.2|9
1725460240000|2024-09-04 14:30:40|24199.4|24179.4|24199.4|24179.4|24199.4|24179.4|24199.4|24179.4|0
1725460260000|2024-09-04 14:31:00|24201.4|24181.4|24202.3|24182.3|24202.3|24182.3|24201.4|24181.4|5
1725460280000|2024-09-04 14:31:20|24194.8|24174.8|24181.9|24161.9|24194.8|24174.8|24181.9|24161.9|7
1725460290000|2024-09-04 14:31:30|24181.4|24161.4|24188.9|24148.9|24189.4|24161.4|24181.4|24148.9|0
1725460310000|2024-09-04 14:31:50|24171.9|24151.9|24171.9|24151.9|24171.9|24151.9|24171.9|24151.9|5
1725460320000|2024-09-04 14:32:00|24174.4|24154.4|24176.4|24156.4|24176.4|24156.4|24174.4|24154.4|14
1725460330000|2024-09-04 14:32:10|||||||||3
1725460340000|2024-09-04 14:32:20|24178.5|24158.5|24178.5|24158.5|24181|24161|24178.5|24158.5|3
1725460350000|2024-09-04 14:32:30|24184.3|24144.3|24184.3|24144.3|24184.3|24144.3|24184.3|24144.3|1
1725460360000|2024-09-04 14:32:40|24168.1|24148.1|24166|24146|24168.1|24148.1|24166|24146|3
1725460370000|2024-09-04 14:32:50|24163.5|24143.5|24162.7|24142.7|24163.5|24143.5|24162.7|24142.7|9
1725460380000|2024-09-04 14:33:00|24164.8|24144.8|24164.8|24144.8|24164.8|24144.8|24164.8|24144.8|35
1725460390000|2024-09-04 14:33:10|24166.8|24146.8|24169.3|24149.3|24169.3|24149.3|24166.8|24146.8|3
1725460400000|2024-09-04 14:33:20|24171.4|24151.4|24171.8|24151.8|24171.8|24151.8|24171.4|24151.4|1
1725460410000|2024-09-04 14:33:30|24176.4|24156.4|24176.4|24156.4|24176.4|24156.4|24176.4|24156.4|1
1725460440000|2024-09-04 14:34:00|24175.6|24155.6|24176.4|24156.4|24176.4|24156.4|24174.3|24154.3|4
1725460450000|2024-09-04 14:34:10|24174.3|24154.3|24174.3|24154.3|24174.3|24154.3|24174.3|24154.3|0
1725460460000|2024-09-04 14:34:20|24171.4|24151.4|24171.4|24151.4|24171.4|24151.4|24171.4|24151.4|3
1725460470000|2024-09-04 14:34:30|24169.3|24149.3|24167.2|24147.2|24169.3|24149.3|24167.2|24147.2|13
1725460490000|2024-09-04 14:34:50|24171.4|24151.4|24173.5|24153.5|24175.6|24155.6|24171.4|24151.4|16
1725460500000|2024-09-04 14:35:00|24173.9|24153.9|24174.3|24154.3|24174.3|24154.3|24171.4|24151.4|3
1725460510000|2024-09-04 14:35:10|24173.9|24153.9|24172.2|24152.2|24173.9|24153.9|24172.2|24152.2|0
1725460520000|2024-09-04 14:35:20|24171.4|24151.4|24171.4|24151.4|24173.5|24153.5|24171.4|24151.4|10
1725460530000|2024-09-04 14:35:30|24161.8|24141.8|24161.8|24141.8|24161.8|24141.8|24161.8|24141.8|10
1725460540000|2024-09-04 14:35:40|24159.7|24139.7|24161.8|24141.8|24161.8|24141.8|24159.3|24139.3|11
1725460550000|2024-09-04 14:35:50|24163.9|24143.9|24171.4|24151.4|24171.4|24151.4|24163.9|24143.9|4
1725460570000|2024-09-04 14:36:10|24173.5|24153.5|24174.3|24154.3|24174.3|24154.3|24173.5|24153.5|4
1725460590000|2024-09-04 14:36:30|24171.4|24151.4|24167.2|24147.2|24171.4|24151.4|24167.2|24147.2|13
1725460610000|2024-09-04 14:36:50|24165.1|24145.1|24167.2|24147.2|24167.2|24147.2|24165.1|24145.1|6
1725460620000|2024-09-04 14:37:00|24165.1|24145.1|24164.3|24144.3|24165.1|24145.1|24164.3|24144.3|0
1725460630000|2024-09-04 14:37:10|24161.8|24141.8|24161.8|24141.8|24161.8|24141.8|24161.8|24141.8|0
1725460640000|2024-09-04 14:37:20|24159.7|24139.7|24161.8|24141.8|24161.8|24141.8|24159.7|24139.7|2
1725460650000|2024-09-04 14:37:30|24166.8|24146.8|24166.8|24146.8|24166.8|24146.8|24166.8|24146.8|12
1725460660000|2024-09-04 14:37:40|24168.9|24148.9|24173.9|24153.9|24173.9|24153.9|24168.9|24148.9|5
1725460680000|2024-09-04 14:38:00|24178.1|24158.1|24181.8|24161.8|24181.8|24161.8|24178.1|24158.1|7
1725460690000|2024-09-04 14:38:10|24183.5|24163.5|24183.9|24163.9|24183.9|24163.9|24183.5|24163.5|1
1725460700000|2024-09-04 14:38:20|24186.8|24166.8|24189.3|24169.3|24189.3|24169.3|24186.8|24166.8|4
1725460710000|2024-09-04 14:38:30|24193.9|24173.9|24196.8|24176.8|24196.8|24176.8|24193.9|24173.9|20
1725460720000|2024-09-04 14:38:40|24214.3|24194.3|24214.3|24194.3|24214.3|24194.3|24214.3|24194.3|0
1725460740000|2024-09-04 14:39:00|24214.7|24194.7|24216.8|24196.8|24216.8|24196.8|24214.7|24194.7|3
1725460750000|2024-09-04 14:39:10|24214.7|24194.7|24214.7|24194.7|24214.7|24194.7|24214.7|24194.7|0
1725460760000|2024-09-04 14:39:20|24214.3|24194.3|24213.9|24193.9|24214.3|24194.3|24213.9|24193.9|3
1725460770000|2024-09-04 14:39:30|24214.3|24194.3|24214.3|24194.3|24214.3|24194.3|24211.4|24191.4|5
1725460790000|2024-09-04 14:39:50|24216.4|24196.4|24224.3|24204.3|24224.3|24204.3|24216.4|24196.4|5
1725460800000|2024-09-04 14:40:00|24226.4|24206.4|24236.4|24216.4|24236.4|24216.4|24226.4|24206.4|2
1725460810000|2024-09-04 14:40:10|24238.5|24218.5|24236.4|24216.4|24238.9|24218.9|24236.4|24216.4|4
1725460820000|2024-09-04 14:40:20|24241.4|24221.4|24241.4|24221.4|24241.4|24221.4|24241.4|24221.4|0
1725460830000|2024-09-04 14:40:30|||||||||1
1725460840000|2024-09-04 14:40:40|24236.4|24216.4|24233.9|24213.9|24236.4|24216.4|24233.9|24213.9|7
1725460850000|2024-09-04 14:40:50|24231.8|24211.8|24231|24211|24231.8|24211.8|24228.9|24208.9|2
1725460860000|2024-09-04 14:41:00|24231.4|24211.4|24228.9|24208.9|24231.4|24211.4|24226.4|24206.4|1
1725460870000|2024-09-04 14:41:10|24226.8|24206.8|24228.5|24208.5|24228.5|24208.5|24226.8|24206.8|4
1725460880000|2024-09-04 14:41:20|24229.3|24209.3|24229.3|24209.3|24229.3|24209.3|24229.3|24209.3|5
1725460890000|2024-09-04 14:41:30|||||||||2
1725460910000|2024-09-04 14:41:50|||||||||1
1725460920000|2024-09-04 14:42:00|24226.8|24206.8|24233.5|24213.5|24233.5|24213.5|24226.8|24206.8|3
1725460970000|2024-09-04 14:42:50|24233.9|24213.9|24231.4|24211.4|24233.9|24213.9|24231.4|24211.4|1
1725460980000|2024-09-04 14:43:00|||||||||2
1725460990000|2024-09-04 14:43:10|||||||||1
1725461000000|2024-09-04 14:43:20|24238.1|24218.1|24251|24231|24251|24231|24238.1|24218.1|28
1725461010000|2024-09-04 14:43:30|24253.5|24233.5|24265.6|24245.6|24265.6|24245.6|24253.5|24233.5|20
1725461020000|2024-09-04 14:43:40|24263.5|24243.5|24258.5|24238.5|24263.5|24243.5|24258.5|24238.5|2
1725461030000|2024-09-04 14:43:50|24256.4|24236.4|24260.6|24240.6|24260.6|24240.6|24256.4|24236.4|0
1725461040000|2024-09-04 14:44:00|24258.5|24238.5|24263.5|24243.5|24263.5|24243.5|24258.5|24238.5|4
1725461050000|2024-09-04 14:44:10|24266|24246|24270.6|24250.6|24270.6|24250.6|24263.9|24243.9|7
1725461070000|2024-09-04 14:44:30|24268.1|24248.1|24263.9|24243.9|24270.2|24250.2|24263.9|24243.9|3
1725461080000|2024-09-04 14:44:40|24263.5|24243.5|24263.5|24243.5|24263.5|24243.5|24263.5|24243.5|1
1725461090000|2024-09-04 14:44:50|24263.9|24243.9|24274.4|24254.4|24274.4|24254.4|24263.9|24243.9|12
1725461100000|2024-09-04 14:45:00|24279|24259|24290.2|24270.2|24290.2|24270.2|24279|24259|14
1725461110000|2024-09-04 14:45:10|24292.7|24272.7|24295.2|24275.2|24295.2|24275.2|24292.7|24272.7|2
1725461120000|2024-09-04 14:45:20|24293.1|24273.1|24292.7|24272.7|24293.1|24273.1|24292.7|24272.7|3
1725461130000|2024-09-04 14:45:30|||||||||3
1725461140000|2024-09-04 14:45:40|24290.2|24270.2|24290.6|24270.6|24295.2|24275.2|24290.2|24270.2|2
1725461150000|2024-09-04 14:45:50|24292.7|24272.7|24293.1|24273.1|24295.2|24275.2|24290.6|24270.6|6
1725461160000|2024-09-04 14:46:00|24291|24271|24290.6|24270.6|24291|24271|24290.6|24270.6|1
1725461170000|2024-09-04 14:46:10|24290.2|24270.2|24283.5|24263.5|24290.2|24270.2|24283.5|24263.5|17
1725461180000|2024-09-04 14:46:20|24283.1|24263.1|24280.6|24260.6|24283.1|24263.1|24280.6|24260.6|1
1725461190000|2024-09-04 14:46:30|24276.4|24256.4|24273.5|24253.5|24276.4|24256.4|24273.5|24253.5|4
1725461200000|2024-09-04 14:46:40|24271|24251|24268.1|24248.1|24271|24251|24268.1|24248.1|13
1725461210000|2024-09-04 14:46:50|24255.5|24235.5|24243.5|24223.5|24255.5|24235.5|24243.5|24223.5|16
1725461220000|2024-09-04 14:47:00|24245.6|24225.6|24240.6|24220.6|24245.6|24225.6|24240.6|24220.6|16
1725461230000|2024-09-04 14:47:10|24231.4|24211.4|24225.6|24205.6|24231.4|24211.4|24225.6|24205.6|1
1725461250000|2024-09-04 14:47:30|24223.1|24203.1|24223.1|24203.1|24223.1|24203.1|24223.1|24203.1|2
1725461260000|2024-09-04 14:47:40|24227.3|24207.3|24227.7|24207.7|24227.7|24207.7|24227.3|24207.3|9
1725461280000|2024-09-04 14:48:00|24241.9|24201.9|24236.9|24216.9|24241.9|24216.9|24236.9|24201.9|0
1725461300000|2024-09-04 14:48:20|24239.4|24219.4|24241.5|24221.5|24243.6|24223.6|24239.4|24219.4|1
1725461310000|2024-09-04 14:48:30|24245.2|24225.2|24245.6|24225.6|24245.6|24225.6|24245.2|24225.2|3
1725461330000|2024-09-04 14:48:50|24242.7|24222.7|24242.7|24222.7|24242.7|24222.7|24242.7|24222.7|2
1725461340000|2024-09-04 14:49:00|24240.6|24220.6|24242.7|24222.7|24242.7|24222.7|24240.6|24220.6|2
1725461350000|2024-09-04 14:49:10|24240.6|24220.6|24248.1|24228.1|24248.1|24228.1|24240.6|24220.6|4
1725461380000|2024-09-04 14:49:40|24253.1|24233.1|24253.1|24233.1|24253.1|24233.1|24253.1|24233.1|0
1725461390000|2024-09-04 14:49:50|24248.1|24228.1|24250.6|24230.6|24250.6|24230.6|24246.4|24226.4|6
1725461400000|2024-09-04 14:50:00|24248.1|24228.1|24248.5|24228.5|24255.6|24235.6|24248.1|24228.1|8
1725461410000|2024-09-04 14:50:10|24248.1|24228.1|24245.6|24225.6|24248.1|24228.1|24245.6|24225.6|2
1725461420000|2024-09-04 14:50:20|||||||||1
1725461430000|2024-09-04 14:50:30|||||||||2
1725461460000|2024-09-04 14:51:00|24247.7|24227.7|24245.6|24225.6|24248.1|24228.1|24245.6|24225.6|7
1725461470000|2024-09-04 14:51:10|24243.5|24223.5|24240.6|24220.6|24243.5|24223.5|24240.6|24220.6|1
1725461480000|2024-09-04 14:51:20|24242.7|24222.7|24238.5|24218.5|24243.1|24223.1|24238.5|24218.5|2
1725461490000|2024-09-04 14:51:30|24240.6|24220.6|24238.5|24218.5|24240.6|24220.6|24238.5|24218.5|2
1725461500000|2024-09-04 14:51:40|24240.6|24220.6|24238.5|24218.5|24240.6|24220.6|24238.5|24218.5|1
1725461510000|2024-09-04 14:51:50|24240.6|24220.6|24238.5|24218.5|24240.6|24220.6|24238.5|24218.5|1
1725461530000|2024-09-04 14:52:10|24240.6|24220.6|24240.6|24220.6|24240.6|24220.6|24236|24216|2
1725461560000|2024-09-04 14:52:40|24242.7|24222.7|24242.7|24222.7|24242.7|24222.7|24242.7|24222.7|1
1725461570000|2024-09-04 14:52:50|24243.1|24223.1|24240.6|24220.6|24243.1|24223.1|24238.5|24218.5|4
1725461580000|2024-09-04 14:53:00|24236.4|24216.4|24233.9|24213.9|24238.1|24218.1|24233.9|24213.9|29
1725461590000|2024-09-04 14:53:10|24236|24216|24246|24226|24246|24226|24236|24216|45
1725461600000|2024-09-04 14:53:20|24245.6|24225.6|24243.5|24223.5|24245.6|24225.6|24243.5|24223.5|14
1725461610000|2024-09-04 14:53:30|24241.4|24221.4|24241|24221|24241.4|24221.4|24241|24221|2
1725461620000|2024-09-04 14:53:40|||||||||4
1725461630000|2024-09-04 14:53:50|24243.1|24223.1|24239.3|24219.3|24243.5|24223.5|24238.9|24218.9|17
1725461640000|2024-09-04 14:54:00|24241.4|24221.4|24253.5|24233.5|24253.5|24233.5|24241.4|24221.4|1
1725461660000|2024-09-04 14:54:20|24251.4|24231.4|24248.9|24228.9|24251.4|24231.4|24248.9|24228.9|5
1725461670000|2024-09-04 14:54:30|24248.5|24228.5|24248.5|24228.5|24248.5|24228.5|24248.5|24228.5|1
1725461680000|2024-09-04 14:54:40|24251.4|24231.4|24251.4|24231.4|24251.4|24231.4|24251.4|24231.4|0
1725461690000|2024-09-04 14:54:50|24253.5|24233.5|24253.5|24233.5|24253.5|24233.5|24253.5|24233.5|4
1725461700000|2024-09-04 14:55:00|24256|24236|24263.5|24243.5|24263.5|24243.5|24256|24236|7
1725461720000|2024-09-04 14:55:20|24261|24241|24263.5|24243.5|24263.5|24243.5|24261|24241|2
1725461730000|2024-09-04 14:55:30|24261.4|24241.4|24249.3|24229.3|24261.4|24241.4|24249.3|24229.3|4
1725461750000|2024-09-04 14:55:50|24251.4|24231.4|24251.4|24231.4|24251.4|24231.4|24251.4|24231.4|4
1725461760000|2024-09-04 14:56:00|||||||||7
1725461770000|2024-09-04 14:56:10|24249.3|24229.3|24249.3|24229.3|24249.3|24229.3|24249.3|24229.3|1
1725461780000|2024-09-04 14:56:20|24253.5|24233.5|24253.5|24233.5|24253.5|24233.5|24253.5|24233.5|1
1725461790000|2024-09-04 14:56:30|24255.6|24235.6|24255.6|24235.6|24255.6|24235.6|24255.6|24235.6|2
1725461800000|2024-09-04 14:56:40|24256|24236|24256|24236|24256|24236|24256|24236|0
1725461820000|2024-09-04 14:57:00|||||||||1
1725461830000|2024-09-04 14:57:10|24256.8|24236.8|24263.1|24243.1|24263.1|24243.1|24256.8|24236.8|16
1725461840000|2024-09-04 14:57:20|24265.6|24245.6|24261.4|24241.4|24265.6|24245.6|24261.4|24241.4|1
1725461850000|2024-09-04 14:57:30|24261|24241|24258.9|24238.9|24263.5|24243.5|24258.9|24238.9|1
1725461860000|2024-09-04 14:57:40|24261.4|24241.4|24259.3|24239.3|24261.4|24241.4|24259.3|24239.3|0
1725461900000|2024-09-04 14:58:20|24263.5|24243.5|24258.5|24238.5|24263.5|24243.5|24258.5|24238.5|1
1725461910000|2024-09-04 14:58:30|24261|24241|24258.5|24238.5|24261|24241|24258.5|24238.5|1
1725461940000|2024-09-04 14:59:00|24256.4|24236.4|24261.4|24241.4|24261.4|24241.4|24256.4|24236.4|2
1725461960000|2024-09-04 14:59:20|24256.4|24236.4|24256.4|24236.4|24256.4|24236.4|24256.4|24236.4|4
1725461980000|2024-09-04 14:59:40|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|2
1725462000000|2024-09-04 15:00:00|24251.4|24231.4|24256|24236|24256|24236|24251.4|24231.4|9
1725462010000|2024-09-04 15:00:10|24253.9|24233.9|24256|24236|24256|24236|24253.9|24233.9|0
1725462020000|2024-09-04 15:00:20|24253.9|24233.9|24253.9|24233.9|24253.9|24233.9|24253.9|24233.9|1
1725462060000|2024-09-04 15:01:00|24248.9|24228.9|24246|24226|24251|24231|24246|24226|4
1725462070000|2024-09-04 15:01:10|24246.4|24226.4|24246.4|24226.4|24246.4|24226.4|24246.4|24226.4|0
1725462090000|2024-09-04 15:01:30|24248.9|24228.9|24246.4|24226.4|24248.9|24228.9|24246.4|24226.4|6
1725462100000|2024-09-04 15:01:40|24250.6|24230.6|24251|24231|24251|24231|24250.6|24230.6|4
1725462110000|2024-09-04 15:01:50|24256|24236|24253.9|24233.9|24256.4|24236.4|24253.9|24233.9|3
1725462120000|2024-09-04 15:02:00|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|24251.8|24231.8|1
1725462130000|2024-09-04 15:02:10|24249.3|24229.3|24249.3|24229.3|24249.3|24229.3|24249.3|24229.3|1
1725462140000|2024-09-04 15:02:20|24251.4|24231.4|24248.9|24228.9|24251.4|24231.4|24248.9|24228.9|4
1725462150000|2024-09-04 15:02:30|24246.8|24226.8|24241.4|24221.4|24246.8|24226.8|24241.4|24221.4|2
1725462160000|2024-09-04 15:02:40|24239.3|24219.3|24241.4|24221.4|24241.4|24221.4|24239.3|24219.3|0
1725462200000|2024-09-04 15:03:20|24239.3|24219.3|24241.4|24221.4|24241.4|24221.4|24239.3|24219.3|1
1725462230000|2024-09-04 15:03:50|||||||||3
1725462240000|2024-09-04 15:04:00|24243.5|24223.5|24252.3|24232.3|24252.3|24232.3|24243.5|24223.5|8
1725462250000|2024-09-04 15:04:10|24254.4|24234.4|24254.4|24234.4|24254.4|24234.4|24254.4|24234.4|2
1725462260000|2024-09-04 15:04:20|24252.3|24232.3|24254.3|24234.3|24256|24236|24252.3|24232.3|2
1725462270000|2024-09-04 15:04:30|24251.8|24231.8|24218.9|24198.9|24251.8|24231.8|24218.9|24198.9|17
1725462280000|2024-09-04 15:04:40|24214.3|24194.3|24209.3|24189.3|24214.3|24194.3|24209.3|24189.3|0
1725462290000|2024-09-04 15:04:50|24205.1|24185.1|24195.9|24175.9|24205.1|24185.1|24195.9|24175.9|78
1725462300000|2024-09-04 15:05:00|24194.3|24174.3|24200.6|24180.6|24202.7|24182.7|24191.4|24171.4|9
1725462310000|2024-09-04 15:05:10|24196.4|24176.4|24194.3|24174.3|24196.4|24176.4|24194.3|24174.3|1
1725462320000|2024-09-04 15:05:20|24191.8|24171.8|24191.8|24171.8|24191.8|24171.8|24191.8|24171.8|1
1725462330000|2024-09-04 15:05:30|24193.9|24173.9|24194.3|24174.3|24200.6|24180.6|24193.9|24173.9|5
1725462360000|2024-09-04 15:06:00|||||||||10
1725462370000|2024-09-04 15:06:10|24193.9|24173.9|24193.9|24173.9|24193.9|24173.9|24193.9|24173.9|0
1725462380000|2024-09-04 15:06:20|24198.5|24178.5|24184.3|24164.3|24198.5|24178.5|24184.3|24164.3|17
1725462390000|2024-09-04 15:06:30|24181.8|24161.8|24181.8|24161.8|24184.3|24164.3|24181.8|24161.8|12
1725462400000|2024-09-04 15:06:40|||||||||4
1725462410000|2024-09-04 15:06:50|24179.7|24159.7|24179.7|24159.7|24179.7|24159.7|24179.7|24159.7|3
1725462420000|2024-09-04 15:07:00|24181.8|24161.8|24179.7|24159.7|24181.8|24161.8|24179.7|24159.7|5
1725462430000|2024-09-04 15:07:10|24177.6|24157.6|24178.9|24158.9|24178.9|24158.9|24176.4|24156.4|18
1725462440000|2024-09-04 15:07:20|24181.4|24161.4|24181.4|24161.4|24181.4|24161.4|24181.4|24161.4|1
1725462450000|2024-09-04 15:07:30|24183.5|24163.5|24183.5|24163.5|24183.5|24163.5|24183.5|24163.5|1
1725462460000|2024-09-04 15:07:40|24185.6|24165.6|24186|24166|24186|24166|24185.6|24165.6|1
1725462480000|2024-09-04 15:08:00|||||||||1
1725462520000|2024-09-04 15:08:40|24183.9|24163.9|24186|24166|24186|24166|24183.9|24163.9|4
1725462540000|2024-09-04 15:09:00|24186.4|24166.4|24196.4|24176.4|24196.4|24176.4|24186.4|24166.4|20
1725462550000|2024-09-04 15:09:10|24194.3|24174.3|24196.4|24176.4|24196.4|24176.4|24194.3|24174.3|1
1725462560000|2024-09-04 15:09:20|24198.9|24178.9|24196.4|24176.4|24198.9|24178.9|24196.4|24176.4|2
1725462570000|2024-09-04 15:09:30|||||||||2
1725462580000|2024-09-04 15:09:40|24192.2|24172.2|24191.4|24171.4|24192.2|24172.2|24191.4|24171.4|2
1725462590000|2024-09-04 15:09:50|24187.2|24167.2|24186.4|24166.4|24187.2|24167.2|24186.4|24166.4|4
1725462600000|2024-09-04 15:10:00|24182.2|24162.2|24182.2|24162.2|24182.2|24162.2|24182.2|24162.2|0
1725462630000|2024-09-04 15:10:30|24181.8|24161.8|24181.8|24161.8|24181.8|24161.8|24181.8|24161.8|0
1725462640000|2024-09-04 15:10:40|24181.4|24161.4|24181.4|24161.4|24181.4|24161.4|24181.4|24161.4|2
1725462660000|2024-09-04 15:11:00|24155.1|24135.1|24160.1|24140.1|24160.1|24140.1|24153|24133|8
1725462670000|2024-09-04 15:11:10|24162.2|24142.2|24162.6|24142.6|24162.6|24142.6|24162.2|24142.2|1
1725462680000|2024-09-04 15:11:20|24164.7|24144.7|24167.6|24147.6|24167.6|24147.6|24164.7|24144.7|7
1725462690000|2024-09-04 15:11:30|24170.1|24150.1|24172.2|24152.2|24172.6|24152.6|24170.1|24150.1|5
1725462700000|2024-09-04 15:11:40|||||||||12
1725462710000|2024-09-04 15:11:50|24167.2|24147.2|24167.2|24147.2|24167.2|24147.2|24167.2|24147.2|1
1725462720000|2024-09-04 15:12:00|24164.7|24144.7|24159.7|24139.7|24164.7|24144.7|24159.7|24139.7|0
1725462740000|2024-09-04 15:12:20|24155.5|24135.5|24155.5|24135.5|24155.5|24135.5|24155.5|24135.5|5
1725462770000|2024-09-04 15:12:50|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|3
1725462780000|2024-09-04 15:13:00|||||||||2
1725462790000|2024-09-04 15:13:10|||||||||1
1725462800000|2024-09-04 15:13:20|||||||||1
1725462810000|2024-09-04 15:13:30|24161.8|24141.8|24157.6|24137.6|24161.8|24141.8|24157.6|24137.6|10
1725462820000|2024-09-04 15:13:40|24161.8|24141.8|24161.8|24141.8|24161.8|24141.8|24161.8|24141.8|6
1725462830000|2024-09-04 15:13:50|||||||||1
1725462840000|2024-09-04 15:14:00|||||||||1
1725462850000|2024-09-04 15:14:10|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|2
1725462860000|2024-09-04 15:14:20|||||||||53
1725462870000|2024-09-04 15:14:30|24159.7|24139.7|24160.1|24140.1|24160.1|24140.1|24159.7|24139.7|5
1725462880000|2024-09-04 15:14:40|24162.6|24142.6|24165.1|24145.1|24165.1|24145.1|24162.6|24142.6|3
1725462890000|2024-09-04 15:14:50|24169.7|24149.7|24172.2|24152.2|24172.2|24152.2|24169.7|24149.7|2
1725462900000|2024-09-04 15:15:00|24174.3|24154.3|24174.7|24154.7|24174.7|24154.7|24174.3|24154.3|8
1725462910000|2024-09-04 15:15:10|24179.7|24159.7|24189.3|24169.3|24189.3|24169.3|24179.7|24159.7|5
1725462920000|2024-09-04 15:15:20|24189.7|24169.7|24184.3|24164.3|24189.7|24169.7|24184.3|24164.3|9
1725462930000|2024-09-04 15:15:30|24183.5|24163.5|24170.1|24150.1|24183.5|24163.5|24170.1|24150.1|2
1725462940000|2024-09-04 15:15:40|||||||||1
1725462960000|2024-09-04 15:16:00|||||||||1
1725462970000|2024-09-04 15:16:10|24167.2|24147.2|24167.2|24147.2|24167.2|24147.2|24167.2|24147.2|2
1725462980000|2024-09-04 15:16:20|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|2
1725462990000|2024-09-04 15:16:30|24164.7|24144.7|24164.7|24144.7|24164.7|24144.7|24164.7|24144.7|3
1725463000000|2024-09-04 15:16:40|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|2
1725463010000|2024-09-04 15:16:50|||||||||2
1725463020000|2024-09-04 15:17:00|24164.7|24144.7|24164.7|24144.7|24164.7|24144.7|24164.7|24144.7|3
1725463030000|2024-09-04 15:17:10|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|1
1725463040000|2024-09-04 15:17:20|24164.7|24144.7|24164.7|24144.7|24164.7|24144.7|24164.7|24144.7|1
1725463050000|2024-09-04 15:17:30|24165.1|24145.1|24165.1|24145.1|24165.5|24145.5|24165.1|24145.1|3
1725463060000|2024-09-04 15:17:40|24168|24148|24172.2|24152.2|24172.2|24152.2|24168|24148|5
1725463070000|2024-09-04 15:17:50|||||||||1
1725463080000|2024-09-04 15:18:00|24174.7|24154.7|24174.7|24154.7|24174.7|24154.7|24172.2|24152.2|3
1725463090000|2024-09-04 15:18:10|24172.2|24152.2|24172.2|24152.2|24172.2|24152.2|24172.2|24152.2|3
1725463100000|2024-09-04 15:18:20|24170.1|24150.1|24156.8|24136.8|24170.1|24150.1|24154.3|24134.3|39
1725463110000|2024-09-04 15:18:30|||||||||1
1725463120000|2024-09-04 15:18:40|||||||||1
1725463130000|2024-09-04 15:18:50|||||||||1
1725463140000|2024-09-04 15:19:00|||||||||2
1725463150000|2024-09-04 15:19:10|24155.5|24135.5|24157.6|24137.6|24157.6|24137.6|24155.5|24135.5|42
1725463160000|2024-09-04 15:19:20|||||||||1
1725463170000|2024-09-04 15:19:30|||||||||1
1725463190000|2024-09-04 15:19:50|24154.3|24134.3|24156.4|24136.4|24156.4|24136.4|24154.3|24134.3|4
1725463200000|2024-09-04 15:20:00|24157.2|24137.2|24164.7|24144.7|24164.7|24144.7|24157.2|24137.2|3
1725463210000|2024-09-04 15:20:10|24167.6|24147.6|24167.6|24147.6|24170.1|24150.1|24167.6|24147.6|5
1725463220000|2024-09-04 15:20:20|24167.2|24147.2|24162.6|24142.6|24167.2|24147.2|24162.6|24142.6|1
1725463230000|2024-09-04 15:20:30|24160.1|24140.1|24160.1|24140.1|24160.1|24140.1|24160.1|24140.1|1
1725463240000|2024-09-04 15:20:40|24162.2|24142.2|24160.1|24140.1|24162.6|24142.6|24160.1|24140.1|5
1725463250000|2024-09-04 15:20:50|24162.6|24142.6|24162.6|24142.6|24162.6|24142.6|24162.6|24142.6|7
1725463260000|2024-09-04 15:21:00|24164.7|24144.7|24160.1|24140.1|24164.7|24144.7|24160.1|24140.1|2
1725463270000|2024-09-04 15:21:10|24162.6|24142.6|24162.6|24142.6|24162.6|24142.6|24162.6|24142.6|0
1725463280000|2024-09-04 15:21:20|||||||||1
1725463300000|2024-09-04 15:21:40|24165.1|24145.1|24167.6|24147.6|24167.6|24147.6|24165.1|24145.1|3
1725463310000|2024-09-04 15:21:50|24172.6|24152.6|24192.2|24172.2|24192.2|24172.2|24172.6|24152.6|26
1725463320000|2024-09-04 15:22:00|24194.3|24174.3|24194.7|24174.7|24194.7|24174.7|24194.3|24174.3|3
1725463330000|2024-09-04 15:22:10|24192.6|24172.6|24192.6|24172.6|24192.6|24172.6|24192.6|24172.6|2
1725463340000|2024-09-04 15:22:20|||||||||1
1725463350000|2024-09-04 15:22:30|24194.7|24174.7|24194.7|24174.7|24194.7|24174.7|24194.7|24174.7|1
1725463370000|2024-09-04 15:22:50|||||||||5
1725463380000|2024-09-04 15:23:00|||||||||1
1725463390000|2024-09-04 15:23:10|24192.6|24172.6|24182.6|24162.6|24192.6|24172.6|24182.6|24162.6|17
1725463400000|2024-09-04 15:23:20|24180.1|24160.1|24178.4|24158.4|24182.6|24162.6|24178.4|24158.4|3
1725463410000|2024-09-04 15:23:30|||||||||14
1725463420000|2024-09-04 15:23:40|24177.2|24157.2|24180.1|24160.1|24180.1|24160.1|24175.1|24155.1|3
1725463430000|2024-09-04 15:23:50|24179.7|24159.7|24179.7|24159.7|24179.7|24159.7|24179.7|24159.7|0
1725463440000|2024-09-04 15:24:00|24177.6|24157.6|24184.3|24164.3|24184.3|24164.3|24177.6|24157.6|3
1725463450000|2024-09-04 15:24:10|24185.5|24165.5|24189.7|24169.7|24189.7|24169.7|24185.5|24165.5|4
1725463470000|2024-09-04 15:24:30|24190.1|24170.1|24190.1|24170.1|24190.1|24170.1|24190.1|24170.1|15
1725463480000|2024-09-04 15:24:40|24190.5|24170.5|24196.8|24176.8|24196.8|24176.8|24190.5|24170.5|3
1725463500000|2024-09-04 15:25:00|24197.2|24177.2|24197.2|24177.2|24197.2|24177.2|24194.7|24174.7|0
1725463510000|2024-09-04 15:25:10|24195.1|24175.1|24197.6|24177.6|24197.6|24177.6|24194.7|24174.7|2
1725463520000|2024-09-04 15:25:20|24194.7|24174.7|24194.7|24174.7|24194.7|24174.7|24194.7|24174.7|18
1725463530000|2024-09-04 15:25:30|24195.1|24175.1|24197.6|24177.6|24199.7|24179.7|24195.1|24175.1|1
1725463540000|2024-09-04 15:25:40|24196.8|24176.8|24196.8|24176.8|24197.2|24177.2|24194.7|24174.7|3
1725463550000|2024-09-04 15:25:50|24194.7|24174.7|24196.8|24176.8|24196.8|24176.8|24194.7|24174.7|2
1725463560000|2024-09-04 15:26:00|24197.2|24177.2|24194.7|24174.7|24197.2|24177.2|24194.7|24174.7|23
1725463570000|2024-09-04 15:26:10|24182.1|24162.1|24176.7|24156.7|24182.1|24162.1|24176.7|24156.7|5
1725463580000|2024-09-04 15:26:20|24176.3|24156.3|24176.3|24156.3|24176.3|24156.3|24176.3|24156.3|2
1725463590000|2024-09-04 15:26:30|||||||||2
1725463600000|2024-09-04 15:26:40|24176.7|24156.7|24178.8|24158.8|24178.8|24158.8|24176.7|24156.7|8
1725463610000|2024-09-04 15:26:50|24181.3|24161.3|24194.3|24174.3|24209.7|24174.7|24181.3|24149.7|9
1725463620000|2024-09-04 15:27:00|24192.2|24172.2|24196.8|24176.8|24196.8|24176.8|24192.2|24172.2|5
1725463630000|2024-09-04 15:27:10|24194.7|24174.7|24196.8|24176.8|24196.8|24176.8|24194.7|24174.7|3
1725463640000|2024-09-04 15:27:20|||||||||2
1725463650000|2024-09-04 15:27:30|||||||||1
1725463660000|2024-09-04 15:27:40|24194.3|24174.3|24194.3|24174.3|24194.3|24174.3|24194.3|24174.3|10
1725463670000|2024-09-04 15:27:50|24189.3|24169.3|24184.3|24164.3|24189.3|24169.3|24184.3|24164.3|3
1725463680000|2024-09-04 15:28:00|||||||||4
1725463690000|2024-09-04 15:28:10|||||||||1
1725463700000|2024-09-04 15:28:20|24180.1|24160.1|24180.1|24160.1|24180.1|24160.1|24180.1|24160.1|1
1725463710000|2024-09-04 15:28:30|||||||||12
1725463720000|2024-09-04 15:28:40|||||||||1
1725463730000|2024-09-04 15:28:50|||||||||1
1725463740000|2024-09-04 15:29:00|24184.7|24164.7|24184.7|24164.7|24184.7|24164.7|24184.7|24164.7|4
1725463750000|2024-09-04 15:29:10|||||||||1
1725463760000|2024-09-04 15:29:20|||||||||1
1725463770000|2024-09-04 15:29:30|||||||||1
1725463800000|2024-09-04 15:30:00|24186.8|24166.8|24214.7|24194.7|24216.8|24196.8|24186.8|24166.8|14
1725463820000|2024-09-04 15:30:20|24212.6|24192.6|24208.4|24188.4|24212.6|24192.6|24208.4|24188.4|6
1725463830000|2024-09-04 15:30:30|24216.3|24176.3|24200.1|24180.1|24216.3|24180.1|24200.1|24176.3|2
1725463840000|2024-09-04 15:30:40|24198|24178|24198|24178|24198|24178|24198|24178|0
1725463850000|2024-09-04 15:30:50|24195.9|24175.9|24197.2|24177.2|24197.2|24177.2|24195.1|24175.1|0
1725463870000|2024-09-04 15:31:10|24191.8|24171.8|24191.8|24171.8|24191.8|24171.8|24191.8|24171.8|1
1725463880000|2024-09-04 15:31:20|24192.2|24172.2|24194.3|24174.3|24194.3|24174.3|24192.2|24172.2|1
1725463900000|2024-09-04 15:31:40|24192.2|24172.2|24184.7|24164.7|24192.2|24172.2|24184.7|24164.7|3
1725463920000|2024-09-04 15:32:00|24178|24158|24172.6|24152.6|24178|24158|24172.6|24152.6|2
1725463930000|2024-09-04 15:32:10|24170.5|24150.5|24170.1|24150.1|24170.5|24150.5|24170.1|24150.1|11
1725463950000|2024-09-04 15:32:30|24168|24148|24167.6|24147.6|24168|24148|24167.6|24147.6|2
1725463960000|2024-09-04 15:32:40|||||||||2
1725463970000|2024-09-04 15:32:50|||||||||1
1725463980000|2024-09-04 15:33:00|||||||||1
1725463990000|2024-09-04 15:33:10|24170.1|24150.1|24179.3|24159.3|24179.3|24159.3|24170.1|24150.1|11
1725464010000|2024-09-04 15:33:30|24179.7|24159.7|24179.7|24159.7|24179.7|24159.7|24179.7|24159.7|0
1725464030000|2024-09-04 15:33:50|24177.6|24157.6|24177.6|24157.6|24177.6|24157.6|24177.6|24157.6|0
1725464040000|2024-09-04 15:34:00|24179.7|24159.7|24182.2|24162.2|24182.2|24162.2|24177.6|24157.6|6
1725464050000|2024-09-04 15:34:10|24184.7|24164.7|24189.7|24169.7|24189.7|24169.7|24184.7|24164.7|7
1725464060000|2024-09-04 15:34:20|24195.1|24175.1|24195.1|24175.1|24195.1|24175.1|24195.1|24175.1|5
1725464070000|2024-09-04 15:34:30|24192.6|24172.6|24192.6|24172.6|24192.6|24172.6|24192.2|24172.2|2
1725464080000|2024-09-04 15:34:40|24195.1|24175.1|24203.5|24183.5|24203.5|24183.5|24195.1|24175.1|3
1725464090000|2024-09-04 15:34:50|24203.9|24183.9|24200.1|24180.1|24203.9|24183.9|24199.7|24179.7|12
1725464100000|2024-09-04 15:35:00|24196.3|24176.3|24195.9|24175.9|24196.3|24176.3|24191.7|24171.7|38
1725464120000|2024-09-04 15:35:20|||||||||2
1725464130000|2024-09-04 15:35:30|24198|24178|24198|24178|24198|24178|24198|24178|0
1725464140000|2024-09-04 15:35:40|24195.9|24175.9|24198|24178|24198|24178|24195.9|24175.9|0
1725464150000|2024-09-04 15:35:50|24200.1|24180.1|24195.5|24175.5|24200.1|24180.1|24195.5|24175.5|4
1725464160000|2024-09-04 15:36:00|24195.1|24175.1|24193|24173|24195.5|24175.5|24193|24173|1
1725464170000|2024-09-04 15:36:10|24195.1|24175.1|24190.9|24170.9|24195.5|24175.5|24190.9|24170.9|0
1725464190000|2024-09-04 15:36:30|24190.1|24170.1|24190.1|24170.1|24190.1|24170.1|24190.1|24170.1|1
1725464200000|2024-09-04 15:36:40|24188|24168|24188|24168|24188|24168|24188|24168|0
1725464230000|2024-09-04 15:37:10|24204.3|24164.3|24201.4|24181.4|24204.3|24181.4|24194.3|24164.3|36
1725464250000|2024-09-04 15:37:30|24202.6|24182.6|24207.6|24187.6|24207.6|24187.6|24202.6|24182.6|5
1725464260000|2024-09-04 15:37:40|24209.7|24189.7|24209.7|24189.7|24209.7|24189.7|24209.7|24189.7|1
1725464270000|2024-09-04 15:37:50|||||||||1
1725464300000|2024-09-04 15:38:20|24205.5|24185.5|24205.5|24185.5|24205.5|24185.5|24205.5|24185.5|3
1725464310000|2024-09-04 15:38:30|24207.2|24187.2|24205.1|24185.1|24207.2|24187.2|24205.1|24185.1|10
1725464320000|2024-09-04 15:38:40|24204.7|24184.7|24207.2|24187.2|24207.2|24187.2|24204.7|24184.7|1
1725464330000|2024-09-04 15:38:50|24205.1|24185.1|24204.7|24184.7|24205.1|24185.1|24204.7|24184.7|0
1725464340000|2024-09-04 15:39:00|24204.3|24184.3|24202.2|24182.2|24204.3|24184.3|24202.2|24182.2|4
1725464350000|2024-09-04 15:39:10|24199.7|24179.7|24199.7|24179.7|24199.7|24179.7|24199.7|24179.7|0
1725464370000|2024-09-04 15:39:30|24199.3|24179.3|24199.3|24179.3|24199.3|24179.3|24199.3|24179.3|0
1725464380000|2024-09-04 15:39:40|24197.2|24177.2|24197.2|24177.2|24197.2|24177.2|24197.2|24177.2|1
1725464400000|2024-09-04 15:40:00|24199.3|24179.3|24199.7|24179.7|24199.7|24179.7|24197.6|24177.6|4
1725464410000|2024-09-04 15:40:10|24199.3|24179.3|24199.7|24179.7|24199.7|24179.7|24192.2|24172.2|11
1725464420000|2024-09-04 15:40:20|||||||||2
1725464430000|2024-09-04 15:40:30|24197.6|24177.6|24197.6|24177.6|24197.6|24177.6|24197.6|24177.6|2
1725464440000|2024-09-04 15:40:40|24195.1|24175.1|24195.1|24175.1|24195.1|24175.1|24195.1|24175.1|5
1725464450000|2024-09-04 15:40:50|||||||||1
1725464460000|2024-09-04 15:41:00|24194.7|24174.7|24199.7|24179.7|24199.7|24179.7|24194.7|24174.7|4
1725464470000|2024-09-04 15:41:10|24201.8|24181.8|24202.2|24182.2|24202.2|24182.2|24201.8|24181.8|0
1725464500000|2024-09-04 15:41:40|24204.7|24184.7|24211.8|24191.8|24211.8|24191.8|24204.7|24184.7|3
1725464510000|2024-09-04 15:41:50|24209.7|24189.7|24209.7|24189.7|24209.7|24189.7|24209.7|24189.7|41
1725464520000|2024-09-04 15:42:00|24203.4|24183.4|24203|24183|24203.4|24183.4|24203|24183|2
1725464530000|2024-09-04 15:42:10|24193.4|24173.4|24195.1|24175.1|24200.9|24175.1|24183.4|24160.5|27
1725464540000|2024-09-04 15:42:20|24198|24178|24198|24178|24198|24178|24198|24178|0
1725464560000|2024-09-04 15:42:40|24200.5|24180.5|24200.5|24180.5|24200.5|24180.5|24200.5|24180.5|5
1725464570000|2024-09-04 15:42:50|24203|24183|24205.5|24185.5|24205.5|24185.5|24203|24183|4
1725464580000|2024-09-04 15:43:00|24203|24183|24205.1|24185.1|24205.1|24185.1|24203|24183|2
1725464590000|2024-09-04 15:43:10|24203|24183|24205.5|24185.5|24205.5|24185.5|24203|24183|0
1725464610000|2024-09-04 15:43:30|24208|24188|24208.4|24188.4|24210.5|24190.5|24208|24188|1
1725464620000|2024-09-04 15:43:40|24210.1|24190.1|24210.5|24190.5|24212.6|24192.6|24210.1|24190.1|1
1725464630000|2024-09-04 15:43:50|24207.6|24187.6|24207.6|24187.6|24207.6|24187.6|24207.6|24187.6|4
1725464640000|2024-09-04 15:44:00|24205.5|24185.5|24205.5|24185.5|24205.5|24185.5|24205.5|24185.5|0
1725464660000|2024-09-04 15:44:20|24202.6|24182.6|24202.6|24182.6|24202.6|24182.6|24202.6|24182.6|2
1725464700000|2024-09-04 15:45:00|24200.5|24180.5|24187.1|24167.1|24200.5|24180.5|24187.1|24167.1|5
1725464710000|2024-09-04 15:45:10|24191.3|24171.3|24190.5|24170.5|24191.3|24171.3|24188.8|24168.8|3
1725464720000|2024-09-04 15:45:20|24188.4|24168.4|24187.6|24167.6|24190.5|24170.5|24187.6|24167.6|0
1725464730000|2024-09-04 15:45:30|24188|24168|24190.5|24170.5|24190.5|24170.5|24188|24168|25
1725464740000|2024-09-04 15:45:40|24192.6|24172.6|24195.1|24175.1|24195.1|24175.1|24192.2|24172.2|0
1725464750000|2024-09-04 15:45:50|24192.6|24172.6|24195.1|24175.1|24195.1|24175.1|24192.6|24172.6|1
1725464760000|2024-09-04 15:46:00|24197.6|24177.6|24199.7|24179.7|24199.7|24179.7|24197.6|24177.6|2
1725464770000|2024-09-04 15:46:10|24202.6|24182.6|24204.7|24184.7|24204.7|24184.7|24202.6|24182.6|4
1725464790000|2024-09-04 15:46:30|24205.5|24185.5|24205.5|24185.5|24205.5|24185.5|24205.5|24185.5|0
1725464810000|2024-09-04 15:46:50|24211.8|24191.8|24211.8|24191.8|24211.8|24191.8|24211.8|24191.8|2
1725464820000|2024-09-04 15:47:00|24211.7|24191.7|24211.7|24191.7|24211.7|24191.7|24211.7|24191.7|5
1725464830000|2024-09-04 15:47:10|||||||||1
1725464850000|2024-09-04 15:47:30|24215.9|24195.9|24217.2|24197.2|24217.2|24197.2|24215.9|24195.9|1
1725464870000|2024-09-04 15:47:50|24219.7|24199.7|24219.7|24199.7|24219.7|24199.7|24219.7|24199.7|0
1725464880000|2024-09-04 15:48:00|24217.2|24197.2|24234.7|24214.7|24237.2|24217.2|24217.2|24197.2|21
1725464900000|2024-09-04 15:48:20|24235.1|24215.1|24235.1|24215.1|24235.1|24215.1|24235.1|24215.1|5
1725464920000|2024-09-04 15:48:40|24237.6|24217.6|24250.1|24210.1|24250.1|24217.6|24237.6|24210.1|1
1725464940000|2024-09-04 15:49:00|24250.9|24210.9|24251.3|24231.3|24251.3|24231.3|24247.2|24210.9|2
1725464950000|2024-09-04 15:49:10|24249.2|24229.2|24244.7|24224.7|24249.2|24229.2|24244.7|24224.7|5
1725464980000|2024-09-04 15:49:40|24243.8|24223.8|24236.7|24216.7|24243.8|24223.8|24236.7|24216.7|1
1725464990000|2024-09-04 15:49:50|24244.2|24204.2|24244.2|24204.2|24244.2|24204.2|24244.2|24204.2|0
1725465000000|2024-09-04 15:50:00|24236.3|24216.3|24231.7|24211.7|24236.3|24216.3|24231.7|24211.7|4
1725465010000|2024-09-04 15:50:10|24232.1|24212.1|24232.1|24212.1|24232.1|24212.1|24232.1|24212.1|2
1725465020000|2024-09-04 15:50:20|||||||||2
1725465050000|2024-09-04 15:50:50|24227.6|24207.6|24227.6|24207.6|24227.6|24207.6|24227.6|24207.6|0
1725465060000|2024-09-04 15:51:00|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|2
1725465070000|2024-09-04 15:51:10|24224.6|24204.6|24224.6|24204.6|24224.6|24204.6|24224.6|24204.6|0
1725465080000|2024-09-04 15:51:20|24222.1|24202.1|24222.1|24202.1|24222.1|24202.1|24222.1|24202.1|0
1725465100000|2024-09-04 15:51:40|24219.6|24199.6|24219.6|24199.6|24219.6|24199.6|24219.6|24199.6|5
1725465110000|2024-09-04 15:51:50|24217.1|24197.1|24212.1|24192.1|24217.1|24197.1|24209.6|24189.6|2
1725465120000|2024-09-04 15:52:00|24209.6|24189.6|24209.6|24189.6|24212.1|24192.1|24209.6|24189.6|1
1725465140000|2024-09-04 15:52:20|24212.1|24192.1|24212.1|24192.1|24212.1|24192.1|24212.1|24192.1|0
1725465160000|2024-09-04 15:52:40|24214.2|24194.2|24214.2|24194.2|24214.2|24194.2|24214.2|24194.2|2
1725465170000|2024-09-04 15:52:50|24212.1|24192.1|24205.5|24185.5|24212.1|24192.1|24205.5|24185.5|34
1725465200000|2024-09-04 15:53:20|24200.5|24180.5|24198.4|24178.4|24200.5|24180.5|24195.9|24175.9|0
1725465210000|2024-09-04 15:53:30|24197.5|24177.5|24195|24175|24197.5|24177.5|24195|24175|4
1725465220000|2024-09-04 15:53:40|||||||||2
1725465230000|2024-09-04 15:53:50|||||||||5
1725465240000|2024-09-04 15:54:00|24197.5|24177.5|24195.5|24175.5|24197.5|24177.5|24195.5|24175.5|0
1725465250000|2024-09-04 15:54:10|24197.5|24177.5|24198|24178|24198|24178|24197.5|24177.5|3
1725465280000|2024-09-04 15:54:40|24202.5|24182.5|24202.5|24182.5|24202.5|24182.5|24202.5|24182.5|4
1725465290000|2024-09-04 15:54:50|24200.5|24180.5|24200.5|24180.5|24200.5|24180.5|24200.5|24180.5|0
1725465300000|2024-09-04 15:55:00|24198.4|24178.4|24198|24178|24198.4|24178.4|24198|24178|0
1725465310000|2024-09-04 15:55:10|24195.5|24175.5|24193|24173|24195.5|24175.5|24193|24173|9
1725465320000|2024-09-04 15:55:20|24197.5|24177.5|24197.5|24177.5|24197.5|24177.5|24197.5|24177.5|5
1725465330000|2024-09-04 15:55:30|24199.6|24179.6|24210.4|24190.4|24210.4|24190.4|24199.6|24179.6|1
1725465340000|2024-09-04 15:55:40|24212.5|24192.5|24215|24195|24215|24195|24212.5|24192.5|1
1725465350000|2024-09-04 15:55:50|24217.5|24197.5|24210.9|24190.9|24217.5|24197.5|24210.9|24190.9|8
1725465360000|2024-09-04 15:56:00|24210|24190|24210|24190|24210|24190|24210|24190|15
1725465370000|2024-09-04 15:56:10|24205.4|24185.4|24202.5|24182.5|24205.4|24185.4|24202.5|24182.5|5
1725465380000|2024-09-04 15:56:20|24200.4|24180.4|24195.4|24175.4|24200.4|24180.4|24195.4|24175.4|0
1725465390000|2024-09-04 15:56:30|24197.9|24177.9|24204.2|24184.2|24204.2|24184.2|24197.9|24177.9|16
1725465400000|2024-09-04 15:56:40|24204.6|24184.6|24220.4|24200.4|24220.4|24200.4|24204.6|24184.6|2
1725465420000|2024-09-04 15:57:00|||||||||3
1725465430000|2024-09-04 15:57:10|24220|24200|24217.9|24197.9|24220|24200|24217.9|24197.9|0
1725465440000|2024-09-04 15:57:20|24215.9|24195.9|24212.9|24192.9|24215.9|24195.9|24212.9|24192.9|0
1725465450000|2024-09-04 15:57:30|24215.9|24195.9|24215.9|24195.9|24215.9|24195.9|24215.9|24195.9|1
1725465460000|2024-09-04 15:57:40|24213.8|24193.8|24203.8|24183.8|24213.8|24193.8|24203.8|24183.8|5
1725465470000|2024-09-04 15:57:50|24201.7|24181.7|24203.8|24183.8|24203.8|24183.8|24201.7|24181.7|4
1725465480000|2024-09-04 15:58:00|||||||||2
1725465490000|2024-09-04 15:58:10|||||||||2
1725465500000|2024-09-04 15:58:20|||||||||2
1725465510000|2024-09-04 15:58:30|||||||||2
1725465520000|2024-09-04 15:58:40|24201.7|24181.7|24201.7|24181.7|24201.7|24181.7|24201.7|24181.7|1
1725465530000|2024-09-04 15:58:50|24199.2|24179.2|24198.3|24178.3|24199.2|24179.2|24198.3|24178.3|3
1725465540000|2024-09-04 15:59:00|24197.9|24177.9|24192.5|24172.5|24197.9|24177.9|24192.5|24172.5|21
1725465550000|2024-09-04 15:59:10|||||||||1
1725465560000|2024-09-04 15:59:20|||||||||1
1725465570000|2024-09-04 15:59:30|24194.6|24174.6|24194.6|24174.6|24194.6|24174.6|24194.6|24174.6|2
1725465580000|2024-09-04 15:59:40|24195|24175|24195|24175|24195|24175|24195|24175|1
1725465590000|2024-09-04 15:59:50|24195.4|24175.4|24195.4|24175.4|24195.4|24175.4|24195.4|24175.4|1
1725465600000|2024-09-04 16:00:00|24192.9|24172.9|24192.5|24172.5|24192.9|24172.9|24192.5|24172.5|8
1725465610000|2024-09-04 16:00:10|24190|24170|24190|24170|24190|24170|24190|24170|0
1725465620000|2024-09-04 16:00:20|24192.5|24172.5|24192.5|24172.5|24192.5|24172.5|24192.5|24172.5|2
1725465630000|2024-09-04 16:00:30|24192.9|24172.9|24192.9|24172.9|24192.9|24172.9|24192.9|24172.9|1
1725465640000|2024-09-04 16:00:40|24195.4|24175.4|24205|24185|24205|24185|24195.4|24175.4|16
1725465650000|2024-09-04 16:00:50|24210.4|24190.4|24230|24190|24230|24197.9|24210.4|24190|4
1725465660000|2024-09-04 16:01:00|24230.4|24190.4|24230|24190|24230.4|24198.3|24217.9|24190|1
1725465670000|2024-09-04 16:01:10|24230.4|24190.4|24215.4|24195.4|24230.4|24197.9|24215.4|24190.4|83
1725465690000|2024-09-04 16:01:30|24213.3|24193.3|24217.5|24197.5|24217.5|24197.5|24213.3|24193.3|3
1725465700000|2024-09-04 16:01:40|24217.9|24197.9|24245|24225|24245|24225|24217.9|24197.9|6
1725465710000|2024-09-04 16:01:50|24250.4|24230.4|24250.4|24230.4|24250.4|24230.4|24250.4|24230.4|3
1725465720000|2024-09-04 16:02:00|24252.9|24232.9|24252.9|24232.9|24252.9|24232.9|24252.9|24232.9|5
1725465730000|2024-09-04 16:02:10|24255.8|24235.8|24260.8|24240.8|24260.8|24240.8|24255.8|24235.8|3
1725465750000|2024-09-04 16:02:30|24263.3|24243.3|24263.3|24243.3|24263.3|24243.3|24263.3|24243.3|1
1725465760000|2024-09-04 16:02:40|24262.9|24242.9|24258.3|24238.3|24262.9|24242.9|24258.3|24238.3|3
1725465770000|2024-09-04 16:02:50|24248.3|24228.3|24247.9|24227.9|24248.3|24228.3|24247.9|24227.9|4
1725465780000|2024-09-04 16:03:00|24245.4|24225.4|24240.4|24220.4|24245.4|24225.4|24240.4|24220.4|2
1725465790000|2024-09-04 16:03:10|24236.2|24216.2|24235.8|24215.8|24236.2|24216.2|24235.8|24215.8|2
1725465800000|2024-09-04 16:03:20|24233.7|24213.7|24228.3|24208.3|24233.7|24213.7|24228.3|24208.3|0
1725465820000|2024-09-04 16:03:40|24225.4|24205.4|24225.4|24205.4|24225.4|24205.4|24225.4|24205.4|3
1725465840000|2024-09-04 16:04:00|24222.9|24202.9|24225.4|24205.4|24225.4|24205.4|24222.9|24202.9|0
1725465850000|2024-09-04 16:04:10|24225.8|24205.8|24230.8|24210.8|24230.8|24210.8|24225.4|24205.4|4
1725465860000|2024-09-04 16:04:20|24228.3|24208.3|24228.3|24208.3|24228.3|24208.3|24228.3|24208.3|4
1725465870000|2024-09-04 16:04:30|||||||||1
1725465880000|2024-09-04 16:04:40|24232.9|24212.9|24235|24215|24235|24215|24232.9|24212.9|10
1725465890000|2024-09-04 16:04:50|24232.9|24212.9|24230.4|24210.4|24232.9|24212.9|24230.4|24210.4|16
1725465900000|2024-09-04 16:05:00|24232.5|24212.5|24230.4|24210.4|24232.5|24212.5|24230.4|24210.4|9
1725465910000|2024-09-04 16:05:10|||||||||7
1725465920000|2024-09-04 16:05:20|24234.6|24214.6|24235.8|24215.8|24235.8|24215.8|24234.6|24214.6|6
1725465930000|2024-09-04 16:05:30|24242.5|24222.5|24247.5|24227.5|24247.5|24227.5|24242.5|24222.5|2
1725465940000|2024-09-04 16:05:40|24250|24230|24260.8|24240.8|24270.8|24240.8|24247.9|24227.9|17
1725465950000|2024-09-04 16:05:50|24263.3|24243.3|24265|24245|24270|24250|24263.3|24243.3|16
1725465960000|2024-09-04 16:06:00|24262.9|24242.9|24286.7|24266.7|24286.7|24266.7|24262.9|24242.9|53
1725465970000|2024-09-04 16:06:10|24284.6|24264.6|24290|24270|24292.1|24272.1|24284.6|24264.6|8
1725465980000|2024-09-04 16:06:20|24287.9|24267.9|24287.5|24267.5|24289.6|24269.6|24287.5|24267.5|0
1725465990000|2024-09-04 16:06:30|24287.1|24267.1|24282.5|24262.5|24287.1|24267.1|24282.5|24262.5|3
1725466000000|2024-09-04 16:06:40|24280.4|24260.4|24282.5|24262.5|24282.5|24262.5|24280.4|24260.4|0
1725466010000|2024-09-04 16:06:50|24285|24265|24284.6|24264.6|24287.1|24267.1|24284.6|24264.6|1
1725466020000|2024-09-04 16:07:00|24282.5|24262.5|24290|24270|24290|24270|24282.1|24262.1|13
1725466030000|2024-09-04 16:07:10|24292.5|24272.5|24309.6|24289.6|24309.6|24289.6|24292.1|24272.1|23
1725466040000|2024-09-04 16:07:20|||||||||1
1725466050000|2024-09-04 16:07:30|24311.7|24291.7|24311.7|24291.7|24311.7|24291.7|24311.7|24291.7|2
1725466060000|2024-09-04 16:07:40|24309.6|24289.6|24314.6|24294.6|24316.7|24296.7|24309.6|24289.6|52
1725466070000|2024-09-04 16:07:50|24285.8|24265.8|24267.9|24247.9|24285.8|24265.8|24267.9|24247.9|21
1725466080000|2024-09-04 16:08:00|24263.7|24243.7|24265|24245|24265|24245|24260.8|24240.8|9
1725466090000|2024-09-04 16:08:10|24267.1|24247.1|24267.9|24247.9|24267.9|24247.9|24265|24245|2
1725466100000|2024-09-04 16:08:20|24270.8|24250.8|24270.8|24250.8|24270.8|24250.8|24270.8|24250.8|14
1725466110000|2024-09-04 16:08:30|24273.3|24253.3|24275|24255|24275|24255|24270.8|24250.8|0
1725466120000|2024-09-04 16:08:40|24275.8|24255.8|24285|24265|24285|24265|24275.8|24255.8|11
1725466130000|2024-09-04 16:08:50|24280.4|24260.4|24280.4|24260.4|24280.4|24260.4|24280.4|24260.4|0
1725466140000|2024-09-04 16:09:00|24280|24260|24280|24260|24280|24260|24280|24260|0
1725466150000|2024-09-04 16:09:10|24280.4|24260.4|24280.4|24260.4|24280.4|24260.4|24280.4|24260.4|0
1725466160000|2024-09-04 16:09:20|24280|24260|24277.9|24257.9|24280|24260|24277.9|24257.9|1
1725466170000|2024-09-04 16:09:30|24270.8|24250.8|24270.4|24250.4|24270.8|24250.8|24270.4|24250.4|0
1725466190000|2024-09-04 16:09:50|24272.9|24252.9|24275.4|24255.4|24275.4|24255.4|24270.4|24250.4|22
1725466200000|2024-09-04 16:10:00|24277.5|24257.5|24277.5|24257.5|24277.5|24257.5|24277.5|24257.5|0
1725466210000|2024-09-04 16:10:10|24277.9|24257.9|24280|24260|24280|24260|24277.9|24257.9|4
1725466230000|2024-09-04 16:10:30|24278.3|24258.3|24278.3|24258.3|24278.3|24258.3|24278.3|24258.3|0
1725466240000|2024-09-04 16:10:40|24280.4|24260.4|24285|24265|24285|24265|24280.4|24260.4|19
1725466260000|2024-09-04 16:11:00|24285.4|24265.4|24287.5|24267.5|24287.5|24267.5|24285.4|24265.4|1
1725466270000|2024-09-04 16:11:10|24289.6|24269.6|24292.9|24272.9|24292.9|24272.9|24289.6|24269.6|8
1725466280000|2024-09-04 16:11:20|24292.5|24272.5|24290.4|24270.4|24292.5|24272.5|24290.4|24270.4|4
1725466290000|2024-09-04 16:11:30|24290|24270|24290|24270|24290|24270|24287.5|24267.5|1
1725466320000|2024-09-04 16:12:00|||||||||1
1725466330000|2024-09-04 16:12:10|24287.1|24267.1|24280.8|24260.8|24290|24270|24280.8|24260.8|12
1725466340000|2024-09-04 16:12:20|24278.7|24258.7|24278.7|24258.7|24278.7|24258.7|24278.7|24258.7|1
1725466350000|2024-09-04 16:12:30|24277.9|24257.9|24273.3|24253.3|24277.9|24257.9|24273.3|24253.3|1
1725466360000|2024-09-04 16:12:40|24272.9|24252.9|24272.9|24252.9|24272.9|24252.9|24272.9|24252.9|2
1725466370000|2024-09-04 16:12:50|24273.3|24253.3|24272.9|24252.9|24273.3|24253.3|24272.9|24252.9|1
1725466380000|2024-09-04 16:13:00|24272.5|24252.5|24270.4|24250.4|24272.5|24252.5|24268.3|24248.3|2
1725466390000|2024-09-04 16:13:10|24270.8|24250.8|24275.8|24255.8|24275.8|24255.8|24270.8|24250.8|9
1725466400000|2024-09-04 16:13:20|24277.9|24257.9|24277.9|24257.9|24277.9|24257.9|24277.9|24257.9|1
1725466410000|2024-09-04 16:13:30|||||||||2
1725466440000|2024-09-04 16:14:00|24280.4|24260.4|24275.8|24255.8|24280.4|24260.4|24275.8|24255.8|3
1725466470000|2024-09-04 16:14:30|24275.4|24255.4|24265.8|24245.8|24275.4|24255.4|24265.8|24245.8|3
1725466480000|2024-09-04 16:14:40|24263.3|24243.3|24261.2|24241.2|24263.3|24243.3|24261.2|24241.2|1
1725466490000|2024-09-04 16:14:50|24259.1|24239.1|24255.8|24235.8|24259.1|24239.1|24255.8|24235.8|21
1725466500000|2024-09-04 16:15:00|24287.5|24267.5|24288.3|24268.3|24290.4|24270.4|24287.5|24267.5|6
1725466510000|2024-09-04 16:15:10|||||||||1
1725466520000|2024-09-04 16:15:20|24290.4|24270.4|24287.9|24267.9|24290.4|24270.4|24287.9|24267.9|10
1725466530000|2024-09-04 16:15:30|24290.4|24270.4|24302.9|24282.9|24302.9|24282.9|24290.4|24270.4|14
1725466540000|2024-09-04 16:15:40|24300.8|24280.8|24300.4|24280.4|24300.8|24280.8|24300.4|24280.4|5
1725466550000|2024-09-04 16:15:50|24300|24280|24302.5|24282.5|24302.5|24282.5|24300|24280|12
1725466560000|2024-09-04 16:16:00|24302.1|24282.1|24302.1|24282.1|24302.1|24282.1|24302.1|24282.1|0
1725466570000|2024-09-04 16:16:10|24302.5|24282.5|24302.5|24282.5|24302.5|24282.5|24302.5|24282.5|5
1725466580000|2024-09-04 16:16:20|24302.9|24282.9|24302.5|24282.5|24302.9|24282.9|24300.4|24280.4|0
1725466590000|2024-09-04 16:16:30|24302.9|24282.9|24300|24280|24302.9|24282.9|24300|24280|1
1725466600000|2024-09-04 16:16:40|24297.9|24277.9|24297.9|24277.9|24297.9|24277.9|24297.9|24277.9|2
1725466610000|2024-09-04 16:16:50|24295.8|24275.8|24295.4|24275.4|24295.8|24275.8|24295.4|24275.4|0
1725466620000|2024-09-04 16:17:00|||||||||3
1725466630000|2024-09-04 16:17:10|||||||||2
1725466640000|2024-09-04 16:17:20|24297.9|24277.9|24297.9|24277.9|24297.9|24277.9|24297.9|24277.9|0
1725466650000|2024-09-04 16:17:30|||||||||1
1725466670000|2024-09-04 16:17:50|24320.4|24300.4|24317.9|24297.9|24322.9|24302.9|24317.9|24297.9|3
1725466680000|2024-09-04 16:18:00|24322.1|24302.1|24322.9|24302.9|24322.9|24302.9|24320.4|24300.4|5
1725466690000|2024-09-04 16:18:10|24320.8|24300.8|24320|24300|24325|24305|24320|24300|1
1725466700000|2024-09-04 16:18:20|24317.9|24297.9|24315.4|24295.4|24317.9|24297.9|24315.4|24295.4|2
1725466710000|2024-09-04 16:18:30|24312.9|24292.9|24312.9|24292.9|24312.9|24292.9|24312.9|24292.9|1
1725466720000|2024-09-04 16:18:40|24310.4|24290.4|24307.9|24287.9|24310.4|24290.4|24307.9|24287.9|4
1725466730000|2024-09-04 16:18:50|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|0
1725466740000|2024-09-04 16:19:00|24307.9|24287.9|24330.4|24310.4|24330.4|24310.4|24307.9|24287.9|19
1725466750000|2024-09-04 16:19:10|24327.9|24307.9|24330.4|24310.4|24330.4|24310.4|24327.9|24307.9|0
1725466780000|2024-09-04 16:19:40|24339.2|24319.2|24344.2|24324.2|24344.2|24324.2|24339.2|24319.2|3
1725466790000|2024-09-04 16:19:50|24344.6|24324.6|24344.6|24324.6|24344.6|24324.6|24344.6|24324.6|3
1725466800000|2024-09-04 16:20:00|24346.7|24326.7|24359.6|24339.6|24359.6|24339.6|24346.7|24326.7|27
1725466810000|2024-09-04 16:20:10|24364.6|24344.6|24376.7|24356.7|24377.1|24357.1|24364.6|24344.6|26
1725466820000|2024-09-04 16:20:20|24374.6|24354.6|24362.1|24342.1|24374.6|24354.6|24362.1|24342.1|7
1725466830000|2024-09-04 16:20:30|24360|24340|24360|24340|24362.1|24342.1|24360|24340|3
1725466840000|2024-09-04 16:20:40|24357.9|24337.9|24357.9|24337.9|24357.9|24337.9|24357.9|24337.9|0
1725466850000|2024-09-04 16:20:50|24357.5|24337.5|24355|24335|24357.5|24337.5|24355|24335|2
1725466860000|2024-09-04 16:21:00|24360.4|24340.4|24350.4|24330.4|24360.4|24340.4|24350.4|24330.4|6
1725466870000|2024-09-04 16:21:10|24352.5|24332.5|24347.9|24327.9|24352.5|24332.5|24347.9|24327.9|11
1725466890000|2024-09-04 16:21:30|24352.1|24332.1|24352.1|24332.1|24352.1|24332.1|24352.1|24332.1|1
1725466900000|2024-09-04 16:21:40|||||||||1
1725466910000|2024-09-04 16:21:50|24354.6|24334.6|24357.1|24337.1|24359.6|24339.6|24354.6|24334.6|2
1725466920000|2024-09-04 16:22:00|24359.6|24339.6|24374.6|24354.6|24374.6|24354.6|24359.6|24339.6|22
1725466930000|2024-09-04 16:22:10|24372.5|24352.5|24374.6|24354.6|24374.6|24354.6|24372.1|24352.1|4
1725466940000|2024-09-04 16:22:20|24376.7|24356.7|24372.1|24352.1|24376.7|24356.7|24372.1|24352.1|5
1725466950000|2024-09-04 16:22:30|24374.2|24354.2|24396.7|24376.7|24396.7|24376.7|24372.9|24352.9|30
1725466960000|2024-09-04 16:22:40|24394.6|24374.6|24394.2|24374.2|24397.1|24377.1|24394.2|24374.2|3
1725466970000|2024-09-04 16:22:50|24396.7|24376.7|24396.3|24376.3|24396.7|24376.7|24396.3|24376.3|5
1725466980000|2024-09-04 16:23:00|24397.1|24377.1|24377.5|24357.5|24397.1|24377.1|24371.3|24351.3|43
1725466990000|2024-09-04 16:23:10|24380|24360|24357.1|24337.1|24384.2|24364.2|24354.6|24334.6|55
1725467000000|2024-09-04 16:23:20|24354.6|24334.6|24344.6|24324.6|24357.1|24337.1|24344.6|24324.6|18
1725467010000|2024-09-04 16:23:30|24339.6|24319.6|24339.6|24319.6|24339.6|24319.6|24336.7|24316.7|21
1725467020000|2024-09-04 16:23:40|24334.6|24314.6|24346.3|24326.3|24346.3|24326.3|24334.6|24314.6|25
1725467030000|2024-09-04 16:23:50|24348.8|24328.8|24352.1|24332.1|24352.1|24332.1|24347.5|24327.5|36
1725467040000|2024-09-04 16:24:00|24349.6|24329.6|24347.1|24327.1|24350|24330|24344.6|24324.6|27
1725467050000|2024-09-04 16:24:10|24344.6|24324.6|24349.6|24329.6|24349.6|24329.6|24344.6|24324.6|29
1725467060000|2024-09-04 16:24:20|24347.1|24327.1|24344.2|24324.2|24347.1|24327.1|24337.5|24317.5|74
1725467070000|2024-09-04 16:24:30|24346.7|24326.7|24347.1|24327.1|24347.1|24327.1|24344.2|24324.2|25
1725467080000|2024-09-04 16:24:40|24347.5|24327.5|24357.5|24337.5|24357.5|24337.5|24347.5|24327.5|24
1725467090000|2024-09-04 16:24:50|24355.4|24335.4|24357.1|24337.1|24362.5|24342.5|24355.4|24335.4|52
1725467100000|2024-09-04 16:25:00|24357.5|24337.5|24352.5|24332.5|24357.5|24337.5|24351.7|24331.7|28
1725467110000|2024-09-04 16:25:10|24350.4|24330.4|24347.5|24327.5|24350.4|24330.4|24347.5|24327.5|7
1725467120000|2024-09-04 16:25:20|24345.4|24325.4|24339.6|24319.6|24347.5|24327.5|24339.6|24319.6|13
1725467130000|2024-09-04 16:25:30|24344.6|24324.6|24345|24325|24345|24325|24344.6|24324.6|30
1725467140000|2024-09-04 16:25:40|24345.4|24325.4|24347.5|24327.5|24347.5|24327.5|24345.4|24325.4|3
1725467150000|2024-09-04 16:25:50|24349.6|24329.6|24342.5|24322.5|24349.6|24329.6|24342.5|24322.5|9
1725467160000|2024-09-04 16:26:00|24342.1|24322.1|24346.7|24326.7|24346.7|24326.7|24342.1|24322.1|10
1725467170000|2024-09-04 16:26:10|24349.2|24329.2|24350|24330|24350|24330|24349.2|24329.2|5
1725467180000|2024-09-04 16:26:20|24347.9|24327.9|24347.9|24327.9|24347.9|24327.9|24347.9|24327.9|3
1725467190000|2024-09-04 16:26:30|24350|24330|24352.5|24332.5|24352.5|24332.5|24350|24330|2
1725467200000|2024-09-04 16:26:40|||||||||3
1725467210000|2024-09-04 16:26:50|24350|24330|24352.1|24332.1|24352.1|24332.1|24350|24330|0
1725467220000|2024-09-04 16:27:00|24354.2|24334.2|24357.5|24337.5|24362.1|24342.1|24354.2|24334.2|6
1725467230000|2024-09-04 16:27:10|24360|24340|24360|24340|24360|24340|24360|24340|2
1725467240000|2024-09-04 16:27:20|24357.1|24337.1|24357.5|24337.5|24357.5|24337.5|24357.1|24337.1|3
1725467250000|2024-09-04 16:27:30|24360|24340|24357.5|24337.5|24360|24340|24357.5|24337.5|1
1725467260000|2024-09-04 16:27:40|24359.6|24339.6|24359.6|24339.6|24359.6|24339.6|24359.6|24339.6|4
1725467270000|2024-09-04 16:27:50|24357.5|24337.5|24360|24340|24360|24340|24357.5|24337.5|1
1725467280000|2024-09-04 16:28:00|24357.5|24337.5|24355|24335|24357.5|24337.5|24355|24335|9
1725467290000|2024-09-04 16:28:10|24354.6|24334.6|24357.1|24337.1|24357.1|24337.1|24354.6|24334.6|17
1725467300000|2024-09-04 16:28:20|24357.5|24337.5|24357.5|24337.5|24360|24340|24357.5|24337.5|2
1725467310000|2024-09-04 16:28:30|||||||||1
1725467320000|2024-09-04 16:28:40|24355.4|24335.4|24355|24335|24355.4|24335.4|24355|24335|0
1725467330000|2024-09-04 16:28:50|24354.6|24334.6|24354.6|24334.6|24354.6|24334.6|24354.6|24334.6|1
1725467340000|2024-09-04 16:29:00|24352.1|24332.1|24338.3|24318.3|24352.1|24332.1|24338.3|24318.3|11
1725467350000|2024-09-04 16:29:10|24337.9|24317.9|24338.3|24318.3|24340.4|24320.4|24337.9|24317.9|23
1725467360000|2024-09-04 16:29:20|24340.8|24320.8|24340|24320|24342.5|24322.5|24340|24320|1
1725467370000|2024-09-04 16:29:30|24337.5|24317.5|24337.5|24317.5|24340|24320|24337.5|24317.5|12
1725467380000|2024-09-04 16:29:40|24339.6|24319.6|24339.6|24319.6|24339.6|24319.6|24337.5|24317.5|22
1725467390000|2024-09-04 16:29:50|||||||||2
1725467400000|2024-09-04 16:30:00|24342.5|24322.5|24344.6|24324.6|24344.6|24324.6|24342.5|24322.5|18
1725467410000|2024-09-04 16:30:10|24347.1|24327.1|24347.1|24327.1|24347.1|24327.1|24347.1|24327.1|7
1725467420000|2024-09-04 16:30:20|24349.6|24329.6|24354.2|24334.2|24354.2|24334.2|24349.6|24329.6|71
1725467430000|2024-09-04 16:30:30|||||||||5
1725467440000|2024-09-04 16:30:40|24354.6|24334.6|24361.3|24341.3|24361.3|24341.3|24354.6|24334.6|4
1725467450000|2024-09-04 16:30:50|24358.8|24338.8|24361.3|24341.3|24361.3|24341.3|24358.8|24338.8|3
1725467460000|2024-09-04 16:31:00|24363.8|24343.8|24361.3|24341.3|24363.8|24343.8|24361.3|24341.3|2
1725467480000|2024-09-04 16:31:20|24359.2|24339.2|24359.2|24339.2|24359.2|24339.2|24359.2|24339.2|2
1725467500000|2024-09-04 16:31:40|24356.3|24336.3|24358.8|24338.8|24358.8|24338.8|24356.3|24336.3|5
1725467510000|2024-09-04 16:31:50|24356.7|24336.7|24356.3|24336.3|24356.7|24336.7|24356.3|24336.3|0
1725467520000|2024-09-04 16:32:00|24354.2|24334.2|24353.8|24333.8|24356.7|24336.7|24353.8|24333.8|10
1725467530000|2024-09-04 16:32:10|||||||||2
1725467560000|2024-09-04 16:32:40|24349.6|24329.6|24349.2|24329.2|24349.6|24329.6|24349.2|24329.2|2
1725467570000|2024-09-04 16:32:50|24344.2|24324.2|24341.7|24321.7|24344.2|24324.2|24341.7|24321.7|10
1725467580000|2024-09-04 16:33:00|||||||||6
1725467590000|2024-09-04 16:33:10|24344.2|24324.2|24342.1|24322.1|24344.2|24324.2|24342.1|24322.1|3
1725467600000|2024-09-04 16:33:20|24344.2|24324.2|24344.2|24324.2|24344.2|24324.2|24339.6|24319.6|9
1725467610000|2024-09-04 16:33:30|24346.3|24326.3|24346.3|24326.3|24346.7|24326.7|24346.3|24326.3|10
1725467620000|2024-09-04 16:33:40|24348.8|24328.8|24348.8|24328.8|24348.8|24328.8|24348.8|24328.8|1
1725467630000|2024-09-04 16:33:50|24353.8|24333.8|24356.7|24336.7|24356.7|24336.7|24353.8|24333.8|11
1725467640000|2024-09-04 16:34:00|24358.8|24338.8|24356.3|24336.3|24358.8|24338.8|24356.3|24336.3|5
1725467650000|2024-09-04 16:34:10|24353.8|24333.8|24356.3|24336.3|24356.3|24336.3|24353.8|24333.8|21
1725467660000|2024-09-04 16:34:20|||||||||1
1725467670000|2024-09-04 16:34:30|||||||||2
1725467680000|2024-09-04 16:34:40|||||||||3
1725467690000|2024-09-04 16:34:50|24358.8|24338.8|24358.4|24338.4|24360.9|24340.9|24356.3|24336.3|6
1725467700000|2024-09-04 16:35:00|24358.8|24338.8|24358.8|24338.8|24358.8|24338.8|24358.8|24338.8|0
1725467730000|2024-09-04 16:35:30|||||||||7
1725467750000|2024-09-04 16:35:50|24356.3|24336.3|24356.3|24336.3|24356.3|24336.3|24356.3|24336.3|6
1725467760000|2024-09-04 16:36:00|24354.2|24334.2|24353.8|24333.8|24354.2|24334.2|24352.1|24332.1|3
1725467780000|2024-09-04 16:36:20|24348.8|24328.8|24348.8|24328.8|24348.8|24328.8|24348.8|24328.8|1
1725467790000|2024-09-04 16:36:30|24356.7|24336.7|24364.6|24344.6|24364.6|24344.6|24356.7|24336.7|11
1725467800000|2024-09-04 16:36:40|24366.7|24346.7|24360|24340|24370|24350|24360|24340|20
1725467810000|2024-09-04 16:36:50|24357.9|24337.9|24357.9|24337.9|24357.9|24337.9|24357.9|24337.9|0
1725467820000|2024-09-04 16:37:00|24357.1|24337.1|24349.2|24329.2|24357.1|24337.1|24349.2|24329.2|1
1725467840000|2024-09-04 16:37:20|24346.7|24326.7|24346.7|24326.7|24346.7|24326.7|24346.7|24326.7|1
1725467850000|2024-09-04 16:37:30|24349.2|24329.2|24349.2|24329.2|24349.2|24329.2|24349.2|24329.2|3
1725467860000|2024-09-04 16:37:40|24349.6|24329.6|24349.6|24329.6|24349.6|24329.6|24349.6|24329.6|0
1725467900000|2024-09-04 16:38:20|24351.7|24331.7|24356.3|24336.3|24356.3|24336.3|24351.7|24331.7|17
1725467920000|2024-09-04 16:38:40|||||||||1
1725467940000|2024-09-04 16:39:00|||||||||1
1725467990000|2024-09-04 16:39:50|24358.4|24338.4|24358.4|24338.4|24358.4|24338.4|24358.4|24338.4|4
1725468010000|2024-09-04 16:40:10|24356.3|24336.3|24358.4|24338.4|24358.4|24338.4|24356.3|24336.3|2
1725468030000|2024-09-04 16:40:30|24358.8|24338.8|24358.8|24338.8|24358.8|24338.8|24356.7|24336.7|1
1725468040000|2024-09-04 16:40:40|24360.9|24340.9|24360.9|24340.9|24360.9|24340.9|24360.9|24340.9|0
1725468060000|2024-09-04 16:41:00|24361.3|24341.3|24356.7|24336.7|24361.3|24341.3|24356.7|24336.7|3
1725468070000|2024-09-04 16:41:10|24358.8|24338.8|24363.8|24343.8|24363.8|24343.8|24358.8|24338.8|3
1725468080000|2024-09-04 16:41:20|||||||||7
1725468090000|2024-09-04 16:41:30|24363.4|24343.4|24363.4|24343.4|24363.4|24343.4|24363.4|24343.4|0
1725468120000|2024-09-04 16:42:00|||||||||1
1725468130000|2024-09-04 16:42:10|24362.2|24342.2|24355.9|24335.9|24362.2|24342.2|24355.9|24335.9|8
1725468180000|2024-09-04 16:43:00|24353.8|24333.8|24353|24333|24353.8|24333.8|24350.9|24330.9|4
1725468190000|2024-09-04 16:43:10|24350.9|24330.9|24353|24333|24353|24333|24350.9|24330.9|3
1725468200000|2024-09-04 16:43:20|||||||||4
1725468210000|2024-09-04 16:43:30|||||||||1
1725468220000|2024-09-04 16:43:40|24350.9|24330.9|24350.9|24330.9|24350.9|24330.9|24350.9|24330.9|3
1725468230000|2024-09-04 16:43:50|||||||||1
1725468240000|2024-09-04 16:44:00|24350.5|24330.5|24348.4|24328.4|24350.5|24330.5|24348.4|24328.4|2
1725468250000|2024-09-04 16:44:10|||||||||1
1725468260000|2024-09-04 16:44:20|24350.5|24330.5|24350.5|24330.5|24350.5|24330.5|24350.5|24330.5|0
1725468270000|2024-09-04 16:44:30|24350.9|24330.9|24350.9|24330.9|24350.9|24330.9|24350.9|24330.9|2
1725468300000|2024-09-04 16:45:00|24351.3|24331.3|24350.9|24330.9|24351.3|24331.3|24350.9|24330.9|4
1725468310000|2024-09-04 16:45:10|24346.7|24326.7|24346.7|24326.7|24346.7|24326.7|24346.7|24326.7|4
1725468320000|2024-09-04 16:45:20|24351.3|24331.3|24351.7|24331.7|24351.7|24331.7|24348.8|24328.8|1
1725468340000|2024-09-04 16:45:40|24353.8|24333.8|24353.8|24333.8|24353.8|24333.8|24353.8|24333.8|0
1725468350000|2024-09-04 16:45:50|24351.3|24331.3|24353.8|24333.8|24353.8|24333.8|24351.3|24331.3|1
1725468360000|2024-09-04 16:46:00|||||||||1
1725468370000|2024-09-04 16:46:10|||||||||1
1725468380000|2024-09-04 16:46:20|24356.3|24336.3|24363.8|24343.8|24363.8|24343.8|24356.3|24336.3|8
1725468410000|2024-09-04 16:46:50|||||||||2
1725468420000|2024-09-04 16:47:00|||||||||1
1725468430000|2024-09-04 16:47:10|24366.3|24346.3|24370.9|24350.9|24370.9|24350.9|24366.3|24346.3|2
1725468440000|2024-09-04 16:47:20|24371.3|24351.3|24380.9|24360.9|24380.9|24360.9|24371.3|24351.3|9
1725468450000|2024-09-04 16:47:30|24383.4|24363.4|24385.9|24365.9|24385.9|24365.9|24383.4|24363.4|6
1725468470000|2024-09-04 16:47:50|||||||||4
1725468480000|2024-09-04 16:48:00|||||||||2
1725468490000|2024-09-04 16:48:10|||||||||2
1725468500000|2024-09-04 16:48:20|||||||||1
1725468510000|2024-09-04 16:48:30|24388|24368|24388|24368|24388|24368|24388|24368|3
1725468520000|2024-09-04 16:48:40|24386.3|24366.3|24386.3|24366.3|24386.3|24366.3|24386.3|24366.3|2
1725468540000|2024-09-04 16:49:00|||||||||4
1725468550000|2024-09-04 16:49:10|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|4
1725468560000|2024-09-04 16:49:20|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|24388.8|24368.8|1
1725468570000|2024-09-04 16:49:30|24386.3|24366.3|24388.8|24368.8|24388.8|24368.8|24386.3|24366.3|5
1725468600000|2024-09-04 16:50:00|||||||||1
1725468640000|2024-09-04 16:50:40|||||||||2
1725468660000|2024-09-04 16:51:00|24391.3|24371.3|24396.3|24376.3|24396.3|24376.3|24391.3|24371.3|5
1725468680000|2024-09-04 16:51:20|24398.4|24378.4|24396.3|24376.3|24398.8|24378.8|24396.3|24376.3|8
1725468690000|2024-09-04 16:51:30|24398.4|24378.4|24398.8|24378.8|24398.8|24378.8|24398.4|24378.4|1
1725468700000|2024-09-04 16:51:40|24401.3|24381.3|24396.3|24376.3|24401.3|24381.3|24396.3|24376.3|19
1725468710000|2024-09-04 16:51:50|24394.2|24374.2|24393.4|24373.4|24394.2|24374.2|24393.4|24373.4|0
1725468720000|2024-09-04 16:52:00|||||||||1
1725468770000|2024-09-04 16:52:50|||||||||1
1725468780000|2024-09-04 16:53:00|24391.3|24371.3|24389.2|24369.2|24391.3|24371.3|24389.2|24369.2|29
1725468790000|2024-09-04 16:53:10|24387.1|24367.1|24387.1|24367.1|24387.1|24367.1|24387.1|24367.1|2
1725468800000|2024-09-04 16:53:20|||||||||1
1725468810000|2024-09-04 16:53:30|24385|24365|24385|24365|24385|24365|24385|24365|3
1725468820000|2024-09-04 16:53:40|24382.9|24362.9|24385|24365|24385|24365|24382.9|24362.9|2
1725468840000|2024-09-04 16:54:00|||||||||1
1725468850000|2024-09-04 16:54:10|24384.6|24364.6|24387.1|24367.1|24387.1|24367.1|24384.6|24364.6|2
1725468870000|2024-09-04 16:54:30|||||||||1
1725468880000|2024-09-04 16:54:40|24389.2|24369.2|24389.2|24369.2|24389.2|24369.2|24389.2|24369.2|0
1725468890000|2024-09-04 16:54:50|24388.8|24368.8|24386.7|24366.7|24388.8|24368.8|24386.7|24366.7|5
1725468900000|2024-09-04 16:55:00|24384.2|24364.2|24376.7|24356.7|24384.2|24364.2|24376.7|24356.7|8
1725468910000|2024-09-04 16:55:10|24374.2|24354.2|24371.3|24351.3|24374.2|24354.2|24371.3|24351.3|4
1725468920000|2024-09-04 16:55:20|24368.8|24348.8|24368.8|24348.8|24368.8|24348.8|24368.8|24348.8|0
1725468940000|2024-09-04 16:55:40|24366.7|24346.7|24359.6|24339.6|24367.1|24347.1|24359.6|24339.6|12
1725468960000|2024-09-04 16:56:00|24361.3|24341.3|24359.2|24339.2|24361.3|24341.3|24359.2|24339.2|3
1725468980000|2024-09-04 16:56:20|24361.7|24341.7|24361.7|24341.7|24361.7|24341.7|24361.7|24341.7|13
1725468990000|2024-09-04 16:56:30|24361.3|24341.3|24354.2|24334.2|24361.3|24341.3|24354.2|24334.2|3
1725469000000|2024-09-04 16:56:40|24353.8|24333.8|24353.8|24333.8|24353.8|24333.8|24353.8|24333.8|3
1725469010000|2024-09-04 16:56:50|||||||||1
1725469030000|2024-09-04 16:57:10|24356.3|24336.3|24362.1|24342.1|24362.1|24342.1|24356.3|24336.3|4
1725469040000|2024-09-04 16:57:20|24364.2|24344.2|24364.2|24344.2|24364.2|24344.2|24364.2|24344.2|4
1725469070000|2024-09-04 16:57:50|24361.3|24341.3|24361.3|24341.3|24361.3|24341.3|24361.3|24341.3|2
1725469080000|2024-09-04 16:58:00|24360.4|24340.4|24353.8|24333.8|24360.4|24340.4|24353.8|24333.8|4
1725469090000|2024-09-04 16:58:10|24349.6|24329.6|24348.7|24328.7|24349.6|24329.6|24348.7|24328.7|2
1725469100000|2024-09-04 16:58:20|24351.2|24331.2|24351.2|24331.2|24351.2|24331.2|24351.2|24331.2|0
1725469110000|2024-09-04 16:58:30|24349.2|24329.2|24351.2|24331.2|24351.2|24331.2|24348.7|24328.7|8
1725469120000|2024-09-04 16:58:40|24350.8|24330.8|24351.2|24331.2|24351.2|24331.2|24350.8|24330.8|0
1725469140000|2024-09-04 16:59:00|||||||||1
1725469150000|2024-09-04 16:59:10|24350.8|24330.8|24348.3|24328.3|24350.8|24330.8|24348.3|24328.3|0
1725469160000|2024-09-04 16:59:20|24346.7|24326.7|24346.2|24326.2|24346.7|24326.7|24346.2|24326.2|7
1725469170000|2024-09-04 16:59:30|||||||||8
1725469190000|2024-09-04 16:59:50|24344.2|24324.2|24344.2|24324.2|24344.2|24324.2|24344.2|24324.2|2
1725469200000|2024-09-04 17:00:00|24341.7|24321.7|24345.8|24325.8|24345.8|24325.8|24341.7|24321.7|1
1725469240000|2024-09-04 17:00:40|24346.2|24326.2|24346.2|24326.2|24346.2|24326.2|24346.2|24326.2|2
1725469250000|2024-09-04 17:00:50|||||||||2
1725469260000|2024-09-04 17:01:00|24348.7|24328.7|24348.7|24328.7|24348.7|24328.7|24348.7|24328.7|3
1725469270000|2024-09-04 17:01:10|24349.2|24329.2|24360.8|24340.8|24360.8|24340.8|24349.2|24329.2|4
1725469290000|2024-09-04 17:01:30|24363.3|24343.3|24361.2|24341.2|24363.3|24343.3|24361.2|24341.2|0
1725469350000|2024-09-04 17:02:30|24359.1|24339.1|24359.1|24339.1|24359.1|24339.1|24359.1|24339.1|1
1725469360000|2024-09-04 17:02:40|24358.7|24338.7|24358.7|24338.7|24358.7|24338.7|24358.7|24338.7|0
1725469370000|2024-09-04 17:02:50|||||||||3
1725469380000|2024-09-04 17:03:00|24357.9|24337.9|24357.9|24337.9|24357.9|24337.9|24357.9|24337.9|0
1725469400000|2024-09-04 17:03:20|24353.7|24333.7|24353.7|24333.7|24353.7|24333.7|24353.7|24333.7|6
1725469430000|2024-09-04 17:03:50|||||||||3
1725469450000|2024-09-04 17:04:10|24355.8|24335.8|24355.8|24335.8|24355.8|24335.8|24355.8|24335.8|1
1725469460000|2024-09-04 17:04:20|24357.9|24337.9|24360.8|24340.8|24360.8|24340.8|24357.9|24337.9|0
1725469470000|2024-09-04 17:04:30|24361.2|24341.2|24361.2|24341.2|24361.2|24341.2|24361.2|24341.2|0
1725469480000|2024-09-04 17:04:40|24365.8|24345.8|24365.8|24345.8|24365.8|24345.8|24365.8|24345.8|3
1725469500000|2024-09-04 17:05:00|||||||||2
1725469530000|2024-09-04 17:05:30|24366.2|24346.2|24366.2|24346.2|24366.2|24346.2|24366.2|24346.2|0
1725469570000|2024-09-04 17:06:10|24363.3|24343.3|24361.2|24341.2|24363.3|24343.3|24361.2|24341.2|2
1725469610000|2024-09-04 17:06:50|24359.1|24339.1|24359.1|24339.1|24359.1|24339.1|24359.1|24339.1|2
1725469620000|2024-09-04 17:07:00|24354.1|24334.1|24352|24332|24354.1|24334.1|24352|24332|4
1725469640000|2024-09-04 17:07:20|24350|24330|24350|24330|24350|24330|24350|24330|0
1725469650000|2024-09-04 17:07:30|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|1
1725469660000|2024-09-04 17:07:40|24347|24327|24347|24327|24347|24327|24347|24327|5
1725469670000|2024-09-04 17:07:50|24351.6|24331.6|24351.6|24331.6|24351.6|24331.6|24351.6|24331.6|3
1725469680000|2024-09-04 17:08:00|||||||||1
1725469700000|2024-09-04 17:08:20|||||||||1
1725469710000|2024-09-04 17:08:30|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|0
1725469730000|2024-09-04 17:08:50|||||||||1
1725469740000|2024-09-04 17:09:00|24347|24327|24346.6|24326.6|24347|24327|24346.6|24326.6|9
1725469750000|2024-09-04 17:09:10|||||||||2
1725469770000|2024-09-04 17:09:30|||||||||1
1725469780000|2024-09-04 17:09:40|24346.2|24326.2|24346.2|24326.2|24346.2|24326.2|24346.2|24326.2|2
1725469790000|2024-09-04 17:09:50|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|1
1725469800000|2024-09-04 17:10:00|24346.2|24326.2|24346.2|24326.2|24346.2|24326.2|24346.2|24326.2|3
1725469810000|2024-09-04 17:10:10|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|0
1725469820000|2024-09-04 17:10:20|24346.2|24326.2|24346.2|24326.2|24346.2|24326.2|24346.2|24326.2|7
1725469850000|2024-09-04 17:10:50|||||||||4
1725469860000|2024-09-04 17:11:00|||||||||6
1725469870000|2024-09-04 17:11:10|24344.5|24324.5|24344.5|24324.5|24344.5|24324.5|24344.5|24324.5|8
1725469880000|2024-09-04 17:11:20|24346.6|24326.6|24347|24327|24347|24327|24346.6|24326.6|3
1725469910000|2024-09-04 17:11:50|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|0
1725469930000|2024-09-04 17:12:10|24349.1|24329.1|24349.5|24329.5|24349.5|24329.5|24349.1|24329.1|4
1725469950000|2024-09-04 17:12:30|24349.1|24329.1|24349.1|24329.1|24349.1|24329.1|24349.1|24329.1|0
1725469970000|2024-09-04 17:12:50|||||||||1
1725469980000|2024-09-04 17:13:00|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|5
1725469990000|2024-09-04 17:13:10|||||||||1
1725470000000|2024-09-04 17:13:20|||||||||1
1725470020000|2024-09-04 17:13:40|||||||||1
1725470040000|2024-09-04 17:14:00|||||||||2
1725470050000|2024-09-04 17:14:10|||||||||20
1725470060000|2024-09-04 17:14:20|24346.2|24326.2|24346.2|24326.2|24346.2|24326.2|24346.2|24326.2|7
1725470070000|2024-09-04 17:14:30|24344.5|24324.5|24344.5|24324.5|24344.5|24324.5|24344.5|24324.5|8
1725470090000|2024-09-04 17:14:50|24347|24327|24348.7|24328.7|24348.7|24328.7|24347|24327|1
1725470100000|2024-09-04 17:15:00|24349.1|24329.1|24349.5|24329.5|24349.5|24329.5|24346.6|24326.6|4
1725470110000|2024-09-04 17:15:10|24348.7|24328.7|24346.6|24326.6|24348.7|24328.7|24346.6|24326.6|2
1725470130000|2024-09-04 17:15:30|24347|24327|24349.5|24329.5|24349.5|24329.5|24347|24327|0
1725470150000|2024-09-04 17:15:50|24352|24332|24352|24332|24352|24332|24352|24332|3
1725470160000|2024-09-04 17:16:00|24349.9|24329.9|24349.9|24329.9|24349.9|24329.9|24349.9|24329.9|4
1725470180000|2024-09-04 17:16:20|||||||||2
1725470220000|2024-09-04 17:17:00|24347.4|24327.4|24344.5|24324.5|24347.4|24327.4|24344.5|24324.5|32
1725470230000|2024-09-04 17:17:10|||||||||3
1725470250000|2024-09-04 17:17:30|||||||||4
1725470260000|2024-09-04 17:17:40|||||||||2
1725470270000|2024-09-04 17:17:50|||||||||4
1725470280000|2024-09-04 17:18:00|||||||||2
1725470290000|2024-09-04 17:18:10|||||||||2
1725470300000|2024-09-04 17:18:20|24336.2|24316.2|24322.4|24302.4|24336.2|24316.2|24322.4|24302.4|15
1725470310000|2024-09-04 17:18:30|24319.1|24299.1|24317|24297|24319.1|24299.1|24317|24297|3
1725470320000|2024-09-04 17:18:40|24314.5|24294.5|24312.4|24292.4|24314.5|24294.5|24312.4|24292.4|1
1725470330000|2024-09-04 17:18:50|24309.9|24289.9|24307.4|24287.4|24309.9|24289.9|24307.4|24287.4|2
1725470340000|2024-09-04 17:19:00|24307|24287|24307|24287|24307|24287|24307|24287|4
1725470350000|2024-09-04 17:19:10|||||||||1
1725470360000|2024-09-04 17:19:20|24304.9|24284.9|24304.5|24284.5|24304.9|24284.9|24304.5|24284.5|0
1725470370000|2024-09-04 17:19:30|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|1
1725470380000|2024-09-04 17:19:40|24302|24282|24302|24282|24302|24282|24302|24282|0
1725470390000|2024-09-04 17:19:50|||||||||1
1725470400000|2024-09-04 17:20:00|||||||||1
1725470410000|2024-09-04 17:20:10|||||||||2
1725470420000|2024-09-04 17:20:20|24299.9|24279.9|24297.4|24277.4|24299.9|24279.9|24297.4|24277.4|4
1725470440000|2024-09-04 17:20:40|24297|24277|24297|24277|24297|24277|24297|24277|4
1725470460000|2024-09-04 17:21:00|24296.6|24276.6|24297|24277|24297|24277|24296.6|24276.6|2
1725470470000|2024-09-04 17:21:10|24297.4|24277.4|24297.4|24277.4|24297.4|24277.4|24297.4|24277.4|12
1725470490000|2024-09-04 17:21:30|||||||||1
1725470500000|2024-09-04 17:21:40|24294.9|24274.9|24294.9|24274.9|24294.9|24274.9|24294.9|24274.9|3
1725470520000|2024-09-04 17:22:00|||||||||1
1725470530000|2024-09-04 17:22:10|||||||||2
1725470540000|2024-09-04 17:22:20|24295.3|24275.3|24293.2|24273.2|24295.3|24275.3|24293.2|24273.2|0
1725470550000|2024-09-04 17:22:30|24292.8|24272.8|24290.3|24270.3|24292.8|24272.8|24290.3|24270.3|0
1725470570000|2024-09-04 17:22:50|24288.2|24268.2|24288.2|24268.2|24288.2|24268.2|24288.2|24268.2|2
1725470580000|2024-09-04 17:23:00|24290.3|24270.3|24288.2|24268.2|24290.3|24270.3|24288.2|24268.2|0
1725470590000|2024-09-04 17:23:10|24287.8|24267.8|24287.8|24267.8|24287.8|24267.8|24287.8|24267.8|4
1725470600000|2024-09-04 17:23:20|24288.2|24268.2|24292.8|24272.8|24292.8|24272.8|24288.2|24268.2|21
1725470610000|2024-09-04 17:23:30|24290.3|24270.3|24290.3|24270.3|24290.3|24270.3|24290.3|24270.3|5
1725470620000|2024-09-04 17:23:40|24288.2|24268.2|24287.8|24267.8|24288.2|24268.2|24287.8|24267.8|2
1725470630000|2024-09-04 17:23:50|24290.3|24270.3|24290.3|24270.3|24290.3|24270.3|24290.3|24270.3|2
1725470640000|2024-09-04 17:24:00|||||||||2
1725470650000|2024-09-04 17:24:10|24287.8|24267.8|24287.8|24267.8|24287.8|24267.8|24287.8|24267.8|2
1725470660000|2024-09-04 17:24:20|24285.3|24265.3|24290.3|24270.3|24290.3|24270.3|24285.3|24265.3|9
1725470670000|2024-09-04 17:24:30|24288.2|24268.2|24288.2|24268.2|24288.2|24268.2|24288.2|24268.2|3
1725470680000|2024-09-04 17:24:40|24287.8|24267.8|24288.2|24268.2|24290.3|24270.3|24287.8|24267.8|4
1725470690000|2024-09-04 17:24:50|24290.3|24270.3|24290.3|24270.3|24290.3|24270.3|24290.3|24270.3|4
1725470700000|2024-09-04 17:25:00|24290.7|24270.7|24290.3|24270.3|24290.7|24270.7|24290.3|24270.3|4
1725470710000|2024-09-04 17:25:10|24291.1|24271.1|24291.1|24271.1|24291.1|24271.1|24291.1|24271.1|0
1725470720000|2024-09-04 17:25:20|24292.8|24272.8|24290.7|24270.7|24292.8|24272.8|24290.7|24270.7|0
1725470730000|2024-09-04 17:25:30|24292.8|24272.8|24290.3|24270.3|24292.8|24272.8|24290.3|24270.3|7
1725470740000|2024-09-04 17:25:40|24289.9|24269.9|24289.9|24269.9|24289.9|24269.9|24289.9|24269.9|2
1725470760000|2024-09-04 17:26:00|||||||||1
1725470780000|2024-09-04 17:26:20|24289.5|24269.5|24289.5|24269.5|24289.5|24269.5|24289.5|24269.5|1
1725470790000|2024-09-04 17:26:30|24287.4|24267.4|24287.4|24267.4|24287.4|24267.4|24287.4|24267.4|0
1725470800000|2024-09-04 17:26:40|||||||||1
1725470810000|2024-09-04 17:26:50|||||||||5
1725470820000|2024-09-04 17:27:00|||||||||3
1725470830000|2024-09-04 17:27:10|||||||||57
1725470850000|2024-09-04 17:27:30|24280.3|24260.3|24280.3|24260.3|24280.3|24260.3|24280.3|24260.3|2
1725470860000|2024-09-04 17:27:40|||||||||4
1725470870000|2024-09-04 17:27:50|24278.7|24258.7|24270.3|24250.3|24278.7|24258.7|24270.3|24250.3|7
1725470880000|2024-09-04 17:28:00|24268.2|24248.2|24268.2|24248.2|24268.2|24248.2|24268.2|24248.2|2
1725470900000|2024-09-04 17:28:20|24267.8|24247.8|24272.4|24252.4|24272.4|24252.4|24267.8|24247.8|5
1725470910000|2024-09-04 17:28:30|24272.8|24252.8|24272.8|24252.8|24272.8|24252.8|24272.8|24252.8|0
1725470930000|2024-09-04 17:28:50|24268.2|24248.2|24273.6|24253.6|24273.6|24253.6|24267.8|24247.8|22
1725470940000|2024-09-04 17:29:00|24274|24254|24283.2|24263.2|24285.3|24265.3|24274|24254|1
1725470950000|2024-09-04 17:29:10|24282.8|24262.8|24282.8|24262.8|24282.8|24262.8|24282.8|24262.8|1
1725470960000|2024-09-04 17:29:20|24280.7|24260.7|24282.8|24262.8|24282.8|24262.8|24280.7|24260.7|1
1725470970000|2024-09-04 17:29:30|24283.2|24263.2|24282.8|24262.8|24283.2|24263.2|24280.3|24260.3|6
1725470980000|2024-09-04 17:29:40|||||||||18
1725470990000|2024-09-04 17:29:50|24280.7|24260.7|24273.2|24253.2|24282.8|24262.8|24273.2|24253.2|12
1725524100000|2024-09-05 08:15:00|24334.9|24314.9|24350|24310|24357.1|24325|24332.9|24310|22
1725524110000|2024-09-05 08:15:10|24357.9|24297.9|24350.4|24290.4|24357.9|24297.9|24350.4|24290.4|7
1725524120000|2024-09-05 08:15:20|24352.5|24292.5|24355|24295|24355|24295|24352.5|24292.5|0
1725524130000|2024-09-05 08:15:30|24357.5|24297.5|24357.5|24297.5|24357.5|24297.5|24357.5|24297.5|1
1725524140000|2024-09-05 08:15:40|24358.4|24298.4|24345.9|24325.9|24358.4|24325.9|24345.9|24298.4|5
1725524150000|2024-09-05 08:15:50|24360|24320|24360|24320|24360|24320|24360|24320|0
1725524160000|2024-09-05 08:16:00|24355.4|24335.4|24355.4|24335.4|24355.4|24335.4|24355.4|24335.4|2
1725524170000|2024-09-05 08:16:10|24363.8|24323.8|24343.4|24283.4|24363.8|24330.4|24330.4|24283.4|60
1725524180000|2024-09-05 08:16:20|24335|24295|24321.3|24301.3|24335.4|24301.3|24321.3|24295|6
1725524190000|2024-09-05 08:16:30|24318.4|24298.4|24318.4|24298.4|24318.4|24298.4|24318.4|24298.4|1
1725524200000|2024-09-05 08:16:40|24317.9|24297.9|24312.9|24292.9|24317.9|24297.9|24312.9|24292.9|2
1725524210000|2024-09-05 08:16:50|||||||||1
1725524220000|2024-09-05 08:17:00|24307.9|24267.9|24308.8|24268.8|24308.8|24268.8|24307.9|24267.9|2
1725524230000|2024-09-05 08:17:10|24300.4|24280.4|24302.9|24282.9|24303.8|24283.8|24300.4|24280.4|8
1725524240000|2024-09-05 08:17:20|24300.4|24280.4|24295.4|24275.4|24300.4|24280.4|24293.4|24273.4|38
1725524250000|2024-09-05 08:17:30|24295.9|24275.9|24301.3|24281.3|24303.4|24283.4|24295.4|24275.4|8
1725524260000|2024-09-05 08:17:40|24303.4|24283.4|24301.3|24281.3|24303.4|24283.4|24301.3|24281.3|3
1725524270000|2024-09-05 08:17:50|24303.3|24283.3|24300.4|24280.4|24303.3|24283.3|24300.4|24280.4|5
1725524280000|2024-09-05 08:18:00|24297.9|24277.9|24298.8|24278.8|24298.8|24278.8|24295.8|24275.8|1
1725524290000|2024-09-05 08:18:10|24296.7|24276.7|24293.3|24273.3|24296.7|24276.7|24293.3|24273.3|2
1725524300000|2024-09-05 08:18:20|24297.5|24277.5|24302.9|24282.9|24302.9|24282.9|24297.5|24277.5|3
1725524310000|2024-09-05 08:18:30|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|4
1725524320000|2024-09-05 08:18:40|24303.8|24283.8|24303.8|24283.8|24306.3|24286.3|24303.8|24283.8|1
1725524340000|2024-09-05 08:19:00|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|24305.8|24285.8|0
1725524350000|2024-09-05 08:19:10|24318.3|24298.3|24312.9|24292.9|24318.3|24298.3|24310.8|24290.8|3
1725524360000|2024-09-05 08:19:20|24313.8|24293.8|24341.3|24321.3|24345|24325|24313.8|24293.8|14
1725524370000|2024-09-05 08:19:30|24340.8|24320.8|24336.3|24316.3|24343.3|24323.3|24336.3|24316.3|2
1725524390000|2024-09-05 08:19:50|24334.2|24314.2|24333.3|24313.3|24334.2|24314.2|24333.3|24313.3|1
1725524410000|2024-09-05 08:20:10|24333.8|24313.8|24333.8|24313.8|24333.8|24313.8|24333.8|24313.8|0
1725524420000|2024-09-05 08:20:20|24337.9|24317.9|24337.9|24317.9|24337.9|24317.9|24337.9|24317.9|2
1725524430000|2024-09-05 08:20:30|24338.3|24318.3|24345.8|24325.8|24345.8|24325.8|24338.3|24318.3|1
1725524450000|2024-09-05 08:20:50|24352.5|24332.5|24348.3|24328.3|24352.9|24332.9|24348.3|24328.3|1
1725524470000|2024-09-05 08:21:10|24353.3|24333.3|24355.8|24335.8|24355.8|24335.8|24353.3|24333.3|2
1725524480000|2024-09-05 08:21:20|24357.9|24337.9|24365.4|24345.4|24365.4|24345.4|24357.9|24337.9|1
1725524490000|2024-09-05 08:21:30|24367.9|24347.9|24367.9|24347.9|24367.9|24347.9|24367.9|24347.9|5
1725524500000|2024-09-05 08:21:40|24370|24350|24370.4|24350.4|24370.4|24350.4|24367.9|24347.9|1
1725524510000|2024-09-05 08:21:50|24367.9|24347.9|24376.7|24356.7|24376.7|24356.7|24367.9|24347.9|10
1725524520000|2024-09-05 08:22:00|||||||||1
1725524530000|2024-09-05 08:22:10|24378.8|24358.8|24380.8|24360.8|24380.8|24360.8|24378.8|24358.8|1
1725524540000|2024-09-05 08:22:20|24378.3|24358.3|24358.3|24338.3|24378.3|24358.3|24358.3|24338.3|1
1725524550000|2024-09-05 08:22:30|24356.3|24336.3|24353.3|24333.3|24358.3|24338.3|24353.3|24333.3|0
1725524560000|2024-09-05 08:22:40|24351.3|24331.3|24348.3|24328.3|24351.3|24331.3|24348.3|24328.3|0
1725524570000|2024-09-05 08:22:50|24345.8|24325.8|24343.3|24323.3|24345.8|24325.8|24343.3|24323.3|0
1725524580000|2024-09-05 08:23:00|24341.3|24321.3|24343.3|24323.3|24343.3|24323.3|24340.8|24320.8|0
1725524590000|2024-09-05 08:23:10|24340.8|24320.8|24343.3|24323.3|24343.3|24323.3|24340.8|24320.8|0
1725524600000|2024-09-05 08:23:20|24341.3|24321.3|24340.8|24320.8|24341.3|24321.3|24340.8|24320.8|0
1725524610000|2024-09-05 08:23:30|24343.3|24323.3|24340.8|24320.8|24343.3|24323.3|24340.8|24320.8|0
1725524630000|2024-09-05 08:23:50|24343.3|24323.3|24343.3|24323.3|24343.3|24323.3|24340.8|24320.8|1
1725524640000|2024-09-05 08:24:00|24340.8|24320.8|24343.3|24323.3|24343.3|24323.3|24340.8|24320.8|1
1725524660000|2024-09-05 08:24:20|24345.8|24325.8|24345.8|24325.8|24345.8|24325.8|24345.8|24325.8|4
1725524670000|2024-09-05 08:24:30|24340.8|24320.8|24347.5|24327.5|24347.5|24327.5|24338.3|24318.3|1
1725524680000|2024-09-05 08:24:40|24350|24330|24350|24330|24350|24330|24350|24330|0
1725524690000|2024-09-05 08:24:50|24347.9|24327.9|24347.9|24327.9|24347.9|24327.9|24347.9|24327.9|2
1725524700000|2024-09-05 08:25:00|24348.3|24328.3|24348.3|24328.3|24348.3|24328.3|24348.3|24328.3|0
1725524720000|2024-09-05 08:25:20|24350.4|24330.4|24352.5|24332.5|24352.9|24332.9|24350.4|24330.4|2
1725524730000|2024-09-05 08:25:30|24352.9|24332.9|24342.9|24322.9|24352.9|24332.9|24342.9|24322.9|1
1725524750000|2024-09-05 08:25:50|24340.4|24320.4|24344.1|24324.1|24344.1|24324.1|24337.9|24317.9|7
1725524770000|2024-09-05 08:26:10|24350.4|24330.4|24337.9|24317.9|24350.4|24330.4|24337.9|24317.9|10
1725524790000|2024-09-05 08:26:30|24335.8|24315.8|24335.8|24315.8|24335.8|24315.8|24335.8|24315.8|0
1725524820000|2024-09-05 08:27:00|24332.9|24312.9|24335.4|24315.4|24335.4|24315.4|24332.9|24312.9|1
1725524830000|2024-09-05 08:27:10|24338.3|24318.3|24343.3|24323.3|24343.3|24323.3|24338.3|24318.3|1
1725524840000|2024-09-05 08:27:20|||||||||1
1725524860000|2024-09-05 08:27:40|24345.4|24325.4|24345.8|24325.8|24345.8|24325.8|24345.4|24325.4|1
1725524870000|2024-09-05 08:27:50|24347.9|24327.9|24355.4|24335.4|24355.4|24335.4|24347.9|24327.9|1
1725524880000|2024-09-05 08:28:00|24356.3|24336.3|24360.4|24340.4|24360.4|24340.4|24356.3|24336.3|2
1725524890000|2024-09-05 08:28:10|24362.9|24342.9|24365.4|24345.4|24365.4|24345.4|24362.9|24342.9|1
1725524900000|2024-09-05 08:28:20|24370.4|24350.4|24370.4|24350.4|24370.4|24350.4|24370.4|24350.4|2
1725524910000|2024-09-05 08:28:30|24371.3|24351.3|24375.4|24355.4|24375.4|24355.4|24371.3|24351.3|16
1725524920000|2024-09-05 08:28:40|24379.6|24359.6|24380|24360|24380|24360|24379.6|24359.6|1
1725524930000|2024-09-05 08:28:50|24382.1|24362.1|24382.5|24362.5|24382.5|24362.5|24382.1|24362.1|2
1725524940000|2024-09-05 08:29:00|||||||||1
1725524950000|2024-09-05 08:29:10|24384.6|24364.6|24389.1|24369.1|24389.1|24369.1|24384.6|24364.6|7
1725524960000|2024-09-05 08:29:20|24389.6|24369.6|24389.6|24369.6|24389.6|24369.6|24389.6|24369.6|2
1725524980000|2024-09-05 08:29:40|24390|24370|24390|24370|24390|24370|24390|24370|6
1725524990000|2024-09-05 08:29:50|24392.1|24372.1|24401.2|24381.2|24401.2|24381.2|24392.1|24372.1|41
1725525000000|2024-09-05 08:30:00|24403.3|24383.3|24404.6|24384.6|24404.6|24384.6|24403.3|24383.3|9
1725525010000|2024-09-05 08:30:10|24406.6|24386.6|24407.1|24387.1|24407.1|24387.1|24406.6|24386.6|2
1725525030000|2024-09-05 08:30:30|24412.5|24392.5|24422.1|24402.1|24422.1|24402.1|24412.5|24392.5|38
1725525040000|2024-09-05 08:30:40|24425|24405|24435|24415|24437.1|24417.1|24425|24405|15
1725525050000|2024-09-05 08:30:50|24439.1|24419.1|24435|24415|24440|24420|24432.5|24412.5|10
1725525060000|2024-09-05 08:31:00|24432.5|24412.5|24437.5|24417.5|24439.6|24419.6|24432.5|24412.5|6
1725525070000|2024-09-05 08:31:10|24439.6|24419.6|24425.8|24405.8|24440|24420|24425.8|24405.8|14
1725525080000|2024-09-05 08:31:20|24425.4|24405.4|24425.4|24405.4|24425.4|24405.4|24425.4|24405.4|3
1725525090000|2024-09-05 08:31:30|24427.5|24407.5|24430|24410|24430|24410|24427.5|24407.5|1
1725525100000|2024-09-05 08:31:40|24432.1|24412.1|24446.6|24426.6|24446.6|24426.6|24432.1|24412.1|31
1725525110000|2024-09-05 08:31:50|24448.7|24428.7|24446.6|24426.6|24448.7|24428.7|24446.6|24426.6|2
1725525120000|2024-09-05 08:32:00|24447.1|24427.1|24450|24430|24450|24430|24447.1|24427.1|20
1725525130000|2024-09-05 08:32:10|24449.6|24429.6|24449.6|24429.6|24449.6|24429.6|24449.6|24429.6|5
1725525140000|2024-09-05 08:32:20|||||||||1
1725525150000|2024-09-05 08:32:30|24450|24430|24450|24430|24450|24430|24450|24430|1
1725525160000|2024-09-05 08:32:40|24450.4|24430.4|24450|24430|24452.5|24432.5|24450|24430|7
1725525170000|2024-09-05 08:32:50|24449.6|24429.6|24440.4|24420.4|24452.1|24432.1|24440.4|24420.4|4
1725525180000|2024-09-05 08:33:00|24440.8|24420.8|24440.8|24420.8|24440.8|24420.8|24440.8|24420.8|2
1725525200000|2024-09-05 08:33:20|24442.5|24422.5|24442.5|24422.5|24442.5|24422.5|24442.5|24422.5|1
1725525210000|2024-09-05 08:33:30|24447.5|24427.5|24447.5|24427.5|24447.5|24427.5|24447.5|24427.5|1
1725525220000|2024-09-05 08:33:40|24449.6|24429.6|24452.1|24432.1|24452.1|24432.1|24447.5|24427.5|5
1725525240000|2024-09-05 08:34:00|24450|24430|24442.5|24422.5|24450|24430|24442.5|24422.5|2
1725525250000|2024-09-05 08:34:10|24440.4|24420.4|24437.5|24417.5|24442.5|24422.5|24437.5|24417.5|2
1725525260000|2024-09-05 08:34:20|24440|24420|24437.5|24417.5|24440|24420|24437.5|24417.5|0
1725525270000|2024-09-05 08:34:30|24440|24420|24442.5|24422.5|24442.5|24422.5|24440|24420|3
1725525290000|2024-09-05 08:34:50|24444.6|24424.6|24440.4|24420.4|24444.6|24424.6|24440|24420|2
1725525300000|2024-09-05 08:35:00|24443.3|24423.3|24447.5|24427.5|24447.5|24427.5|24443.3|24423.3|10
1725525310000|2024-09-05 08:35:10|24442.5|24422.5|24442.1|24422.1|24442.5|24422.5|24442.1|24422.1|2
1725525320000|2024-09-05 08:35:20|24439.6|24419.6|24463.7|24423.7|24463.7|24423.7|24439.6|24419.6|8
1725525330000|2024-09-05 08:35:30|24464.6|24424.6|24464.6|24424.6|24464.6|24424.6|24464.6|24424.6|0
1725525350000|2024-09-05 08:35:50|24465|24425|24461.2|24441.2|24477.1|24441.2|24461.2|24415|2
1725525360000|2024-09-05 08:36:00|24462.5|24442.5|24450|24430|24462.5|24442.5|24450|24430|3
1725525370000|2024-09-05 08:36:10|24449.6|24429.6|24449.6|24429.6|24449.6|24429.6|24449.6|24429.6|0
1725525380000|2024-09-05 08:36:20|||||||||3
1725525390000|2024-09-05 08:36:30|24457.5|24417.5|24440|24420|24457.5|24429.6|24440|24417.5|0
1725525400000|2024-09-05 08:36:40|24437.9|24417.9|24437.5|24417.5|24437.9|24417.9|24437.5|24417.5|3
1725525410000|2024-09-05 08:36:50|24440|24420|24440|24420|24440|24420|24440|24420|0
1725525420000|2024-09-05 08:37:00|24437.9|24417.9|24437.9|24417.9|24437.9|24417.9|24437.9|24417.9|3
1725525430000|2024-09-05 08:37:10|24437.1|24417.1|24432.5|24412.5|24437.1|24417.1|24432.5|24412.5|1
1725525440000|2024-09-05 08:37:20|24431.6|24411.6|24427.5|24407.5|24431.6|24411.6|24427.5|24407.5|1
1725525450000|2024-09-05 08:37:30|24425|24405|24411.2|24391.2|24425|24405|24411.2|24379.2|2
1725525470000|2024-09-05 08:37:50|24410.8|24390.8|24407.5|24387.5|24410.8|24390.8|24407.5|24387.5|0
1725525480000|2024-09-05 08:38:00|24405|24385|24407.5|24387.5|24407.5|24387.5|24405|24385|0
1725525490000|2024-09-05 08:38:10|24409.6|24389.6|24410|24390|24410|24390|24409.6|24389.6|2
1725525500000|2024-09-05 08:38:20|24412.1|24392.1|24420|24400|24420|24400|24412.1|24392.1|2
1725525510000|2024-09-05 08:38:30|24417.5|24397.5|24417.5|24397.5|24417.5|24397.5|24417.5|24397.5|0
1725525560000|2024-09-05 08:39:20|24420|24400|24417.5|24397.5|24420|24400|24417.5|24397.5|0
1725525570000|2024-09-05 08:39:30|24415|24395|24417.1|24397.1|24417.1|24397.1|24415|24395|0
1725525580000|2024-09-05 08:39:40|24419.6|24399.6|24417.5|24397.5|24419.6|24399.6|24417.5|24397.5|0
1725525590000|2024-09-05 08:39:50|||||||||1
1725525600000|2024-09-05 08:40:00|24420|24400|24422.5|24402.5|24424.6|24404.6|24420|24400|1
1725525630000|2024-09-05 08:40:30|24424.6|24404.6|24422.5|24402.5|24427.1|24407.1|24418.7|24398.7|8
1725525640000|2024-09-05 08:40:40|24425|24405|24434.6|24414.6|24435|24415|24425|24405|6
1725525650000|2024-09-05 08:40:50|24435|24415|24432.5|24412.5|24435|24415|24430.4|24410.4|4
1725525670000|2024-09-05 08:41:10|24432.9|24412.9|24432.9|24412.9|24432.9|24412.9|24432.9|24412.9|2
1725525690000|2024-09-05 08:41:30|24432.5|24412.5|24434.5|24414.5|24435|24415|24432.5|24412.5|2
1725525700000|2024-09-05 08:41:40|24432.5|24412.5|24434.5|24414.5|24434.5|24414.5|24432.5|24412.5|1
1725525720000|2024-09-05 08:42:00|24432.5|24412.5|24441.6|24421.6|24441.6|24421.6|24432.5|24412.5|1
1725525730000|2024-09-05 08:42:10|24442|24422|24442|24422|24442|24422|24442|24422|1
1725525740000|2024-09-05 08:42:20|24442.5|24422.5|24440|24420|24442.5|24422.5|24440|24420|3
1725525750000|2024-09-05 08:42:30|24437.9|24417.9|24437.5|24417.5|24437.9|24417.9|24437.5|24417.5|0
1725525760000|2024-09-05 08:42:40|24435|24415|24435|24415|24435|24415|24435|24415|0
1725525770000|2024-09-05 08:42:50|24437.5|24417.5|24440|24420|24440|24420|24437.5|24417.5|0
1725525820000|2024-09-05 08:43:40|24442|24422|24442|24422|24442|24422|24442|24422|0
1725525840000|2024-09-05 08:44:00|24442.5|24422.5|24442.5|24422.5|24442.5|24422.5|24442.5|24422.5|1
1725525880000|2024-09-05 08:44:40|24442|24422|24440|24420|24442|24422|24440|24420|1
1725525890000|2024-09-05 08:44:50|24444.5|24424.5|24442|24422|24444.5|24424.5|24442|24422|0
1725525900000|2024-09-05 08:45:00|24440|24420|24427.9|24407.9|24440|24420|24427.9|24407.9|5
1725525910000|2024-09-05 08:45:10|24427.5|24407.5|24427.5|24407.5|24427.5|24407.5|24427.5|24407.5|0
1725525920000|2024-09-05 08:45:20|24417.5|24397.5|24417.5|24397.5|24417.5|24397.5|24417.5|24397.5|1
1725525930000|2024-09-05 08:45:30|24415|24395|24415|24395|24415|24395|24415|24395|0
1725525940000|2024-09-05 08:45:40|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|1
1725525960000|2024-09-05 08:46:00|24414.5|24394.5|24414.5|24394.5|24414.5|24394.5|24414.5|24394.5|2
1725525970000|2024-09-05 08:46:10|24415|24395|24415|24395|24415|24395|24415|24395|0
1725525980000|2024-09-05 08:46:20|24416.2|24396.2|24424.5|24404.5|24424.5|24404.5|24416.2|24396.2|3
1725525990000|2024-09-05 08:46:30|24429.5|24409.5|24432|24412|24432|24412|24429.5|24409.5|0
1725526020000|2024-09-05 08:47:00|24434.1|24414.1|24437.5|24417.5|24437.5|24417.5|24434.1|24414.1|0
1725526030000|2024-09-05 08:47:10|24439.5|24419.5|24439.5|24419.5|24439.5|24419.5|24439.5|24419.5|3
1725526040000|2024-09-05 08:47:20|24442|24422|24442|24422|24442|24422|24442|24422|0
1725526050000|2024-09-05 08:47:30|24440|24420|24442|24422|24442|24422|24440|24420|0
1725526060000|2024-09-05 08:47:40|24444.1|24424.1|24444.5|24424.5|24444.5|24424.5|24442.5|24422.5|2
1725526070000|2024-09-05 08:47:50|24440|24420|24440|24420|24440|24420|24440|24420|0
1725526080000|2024-09-05 08:48:00|24437.5|24417.5|24437.5|24417.5|24437.5|24417.5|24437.5|24417.5|1
1725526090000|2024-09-05 08:48:10|24440|24420|24440|24420|24440|24420|24440|24420|0
1725526100000|2024-09-05 08:48:20|24442.5|24422.5|24440|24420|24442.5|24422.5|24440|24420|1
1725526110000|2024-09-05 08:48:30|24442.5|24422.5|24445|24425|24445|24425|24442.5|24422.5|2
1725526120000|2024-09-05 08:48:40|24447.5|24427.5|24452.5|24432.5|24452.5|24432.5|24447.5|24427.5|1
1725526140000|2024-09-05 08:49:00|24455|24435|24462.5|24442.5|24462.5|24442.5|24455|24435|1
1725526150000|2024-09-05 08:49:10|24466.6|24446.6|24467.5|24447.5|24467.5|24447.5|24466.6|24446.6|7
1725526160000|2024-09-05 08:49:20|||||||||1
1725526200000|2024-09-05 08:50:00|24470|24450|24482|24462|24482|24462|24470|24450|9
1725526210000|2024-09-05 08:50:10|24482.5|24462.5|24482.5|24462.5|24482.5|24462.5|24482.5|24462.5|0
1725526220000|2024-09-05 08:50:20|24487.5|24467.5|24487.5|24467.5|24490|24470|24487.5|24467.5|7
1725526230000|2024-09-05 08:50:30|24485|24465|24485|24465|24485|24465|24485|24465|2
1725526240000|2024-09-05 08:50:40|24482.5|24462.5|24477.5|24457.5|24482.5|24462.5|24477.5|24457.5|3
1725526260000|2024-09-05 08:51:00|24477|24457|24472.5|24452.5|24477.5|24457.5|24472.5|24452.5|1
1725526270000|2024-09-05 08:51:10|24474.5|24454.5|24477.5|24457.5|24477.5|24457.5|24474.5|24454.5|1
1725526280000|2024-09-05 08:51:20|||||||||1
1725526310000|2024-09-05 08:51:50|24475.4|24455.4|24475|24455|24475.4|24455.4|24475|24455|0
1725526340000|2024-09-05 08:52:20|24477.5|24457.5|24467.5|24447.5|24477.5|24457.5|24467.5|24447.5|2
1725526350000|2024-09-05 08:52:30|24462.5|24442.5|24460|24440|24462.5|24442.5|24460|24440|10
1725526360000|2024-09-05 08:52:40|24462.5|24442.5|24457.5|24437.5|24462.5|24442.5|24457.5|24437.5|1
1725526370000|2024-09-05 08:52:50|24459.5|24439.5|24455.4|24435.4|24460|24440|24455.4|24435.4|1
1725526380000|2024-09-05 08:53:00|24452.9|24432.9|24450.8|24430.8|24452.9|24432.9|24450.8|24430.8|2
1725526390000|2024-09-05 08:53:10|24452.5|24432.5|24455|24435|24455|24435|24452.5|24432.5|1
1725526400000|2024-09-05 08:53:20|24452.9|24432.9|24452.5|24432.5|24452.9|24432.9|24452.5|24432.5|0
1725526410000|2024-09-05 08:53:30|24454.5|24434.5|24455.4|24435.4|24455.4|24435.4|24454.5|24434.5|0
1725526420000|2024-09-05 08:53:40|24457.5|24437.5|24457.5|24437.5|24457.5|24437.5|24457.5|24437.5|0
1725526440000|2024-09-05 08:54:00|24459.5|24439.5|24459.5|24439.5|24461.6|24441.6|24459.5|24439.5|0
1725526450000|2024-09-05 08:54:10|24463.7|24443.7|24462.5|24442.5|24464.5|24444.5|24462.5|24442.5|3
1725526470000|2024-09-05 08:54:30|24455.4|24435.4|24455.4|24435.4|24455.4|24435.4|24455.4|24435.4|0
1725526520000|2024-09-05 08:55:20|24457.5|24437.5|24460|24440|24460|24440|24457.5|24437.5|0
1725526530000|2024-09-05 08:55:30|24455.8|24435.8|24455|24435|24455.8|24435.8|24455|24435|4
1725526540000|2024-09-05 08:55:40|24457|24437|24462.5|24442.5|24462.5|24442.5|24457|24437|2
1725526560000|2024-09-05 08:56:00|24464.5|24444.5|24464.5|24444.5|24464.5|24444.5|24464.5|24444.5|0
1725526570000|2024-09-05 08:56:10|24467.5|24447.5|24467.5|24447.5|24467.5|24447.5|24467.5|24447.5|1
1725526580000|2024-09-05 08:56:20|24470|24450|24470|24450|24470|24450|24470|24450|0
1725526590000|2024-09-05 08:56:30|24470.4|24450.4|24475|24455|24475|24455|24470.4|24450.4|0
1725526620000|2024-09-05 08:57:00|24480|24460|24480|24460|24480|24460|24480|24460|0
1725526630000|2024-09-05 08:57:10|24479.5|24459.5|24477.5|24457.5|24479.5|24459.5|24475|24455|4
1725526680000|2024-09-05 08:58:00|24475|24455|24475|24455|24475|24455|24475|24455|1
1725526690000|2024-09-05 08:58:10|||||||||5
1725526700000|2024-09-05 08:58:20|24474.9|24454.9|24474.9|24454.9|24474.9|24454.9|24474.9|24454.9|1
1725526710000|2024-09-05 08:58:30|24477.4|24457.4|24479.9|24459.9|24479.9|24459.9|24477.4|24457.4|1
1725526720000|2024-09-05 08:58:40|24482|24462|24484.9|24464.9|24484.9|24464.9|24482|24462|3
1725526740000|2024-09-05 08:59:00|24482.9|24462.9|24487.4|24467.4|24487.4|24467.4|24482.4|24462.4|1
1725526760000|2024-09-05 08:59:20|24489.5|24469.5|24489.9|24469.9|24491.6|24471.6|24487.4|24467.4|0
1725526770000|2024-09-05 08:59:30|24492|24472|24492.4|24472.4|24492.4|24472.4|24492|24472|2
1725526790000|2024-09-05 08:59:50|24489.9|24469.9|24480.8|24460.8|24489.9|24469.9|24480.8|24460.8|8
1725526800000|2024-09-05 09:00:00|24482.4|24462.4|24482.4|24462.4|24482.4|24462.4|24482.4|24462.4|2
1725526810000|2024-09-05 09:00:10|24480.4|24460.4|24479.9|24459.9|24480.4|24460.4|24479.9|24459.9|0
1725526820000|2024-09-05 09:00:20|24482.4|24462.4|24482.4|24462.4|24482.4|24462.4|24482.4|24462.4|0
1725526830000|2024-09-05 09:00:30|24484.9|24464.9|24484.9|24464.9|24484.9|24464.9|24484.9|24464.9|1
1725526850000|2024-09-05 09:00:50|24497|24457|24497|24457|24497|24457|24497|24457|0
1725526860000|2024-09-05 09:01:00|24497.4|24457.4|24484.9|24464.9|24497.4|24464.9|24484.9|24457.4|0
1725526870000|2024-09-05 09:01:10|||||||||2
1725526890000|2024-09-05 09:01:30|24482.9|24462.9|24482.4|24462.4|24482.9|24462.9|24482.4|24462.4|0
1725526900000|2024-09-05 09:01:40|24484.9|24464.9|24487.4|24447.4|24487.4|24464.9|24480.4|24447.4|2
1725526920000|2024-09-05 09:02:00|||||||||12
1725526930000|2024-09-05 09:02:10|24485.8|24465.8|24494.9|24474.9|24494.9|24474.9|24485.8|24465.8|16
1725526940000|2024-09-05 09:02:20|24494.5|24474.5|24494.9|24474.9|24494.9|24474.9|24492.4|24472.4|4
1725526950000|2024-09-05 09:02:30|24494.5|24474.5|24489.9|24469.9|24494.5|24474.5|24489.9|24469.9|2
1725526960000|2024-09-05 09:02:40|24487.4|24467.4|24484.9|24464.9|24487.4|24467.4|24484.9|24464.9|2
1725526990000|2024-09-05 09:03:10|24482.4|24462.4|24482.4|24462.4|24482.4|24462.4|24482.4|24462.4|0
1725527000000|2024-09-05 09:03:20|24480.4|24460.4|24482.4|24462.4|24482.4|24462.4|24479.9|24459.9|0
1725527020000|2024-09-05 09:03:40|24479.9|24459.9|24487.4|24467.4|24487.4|24467.4|24477.4|24457.4|7
1725527030000|2024-09-05 09:03:50|24484.9|24464.9|24484.9|24464.9|24489.9|24469.9|24484.9|24464.9|5
1725527050000|2024-09-05 09:04:10|24482.9|24462.9|24482.4|24462.4|24487.4|24467.4|24482.4|24462.4|0
1725527060000|2024-09-05 09:04:20|24477.4|24457.4|24477.4|24457.4|24482.4|24462.4|24477.4|24457.4|7
1725527070000|2024-09-05 09:04:30|24474.9|24454.9|24467.9|24447.9|24474.9|24454.9|24467.9|24447.9|0
1725527080000|2024-09-05 09:04:40|24467.4|24447.4|24472.4|24452.4|24472.4|24452.4|24467.4|24447.4|0
1725527090000|2024-09-05 09:04:50|24470.4|24450.4|24468.3|24448.3|24472.4|24452.4|24468.3|24448.3|0
1725527100000|2024-09-05 09:05:00|24467.9|24447.9|24472.4|24452.4|24472.4|24452.4|24467.9|24447.9|0
1725527110000|2024-09-05 09:05:10|24472.9|24452.9|24470.4|24450.4|24472.9|24452.9|24470.4|24450.4|0
1725527120000|2024-09-05 09:05:20|24468.3|24448.3|24467.9|24447.9|24468.3|24448.3|24467.9|24447.9|0
1725527130000|2024-09-05 09:05:30|24472|24452|24472.4|24452.4|24472.4|24452.4|24472|24452|0
1725527140000|2024-09-05 09:05:40|24467.9|24447.9|24467.9|24447.9|24472.4|24452.4|24467.9|24447.9|0
1725527150000|2024-09-05 09:05:50|24472|24452|24467.4|24447.4|24472|24452|24467.4|24447.4|0
1725527160000|2024-09-05 09:06:00|24469.9|24449.9|24469.9|24449.9|24472|24452|24469.9|24449.9|1
1725527170000|2024-09-05 09:06:10|24472.4|24452.4|24470.4|24450.4|24472.4|24452.4|24467.9|24447.9|0
1725527180000|2024-09-05 09:06:20|24472.4|24452.4|24467.4|24447.4|24472.4|24452.4|24467.4|24447.4|2
1725527200000|2024-09-05 09:06:40|24472.4|24452.4|24472|24452|24472.4|24452.4|24467.4|24447.4|0
1725527210000|2024-09-05 09:06:50|24468.3|24448.3|24468.3|24448.3|24468.3|24448.3|24468.3|24448.3|0
1725527220000|2024-09-05 09:07:00|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|0
1725527230000|2024-09-05 09:07:10|24469.9|24449.9|24469.9|24449.9|24469.9|24449.9|24469.9|24449.9|0
1725527240000|2024-09-05 09:07:20|24467.9|24447.9|24467.4|24447.4|24467.9|24447.9|24467.4|24447.4|0
1725527270000|2024-09-05 09:07:50|24454.9|24434.9|24444.9|24424.9|24454.9|24434.9|24444.9|24424.9|1
1725527280000|2024-09-05 09:08:00|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|1
1725527290000|2024-09-05 09:08:10|24440.4|24420.4|24442.4|24422.4|24442.4|24422.4|24439.9|24419.9|0
1725527300000|2024-09-05 09:08:20|24437.4|24417.4|24437.4|24417.4|24437.4|24417.4|24437.4|24417.4|0
1725527310000|2024-09-05 09:08:30|24439.9|24419.9|24437.4|24417.4|24439.9|24419.9|24437.4|24417.4|0
1725527330000|2024-09-05 09:08:50|24435.4|24415.4|24434.9|24414.9|24435.4|24415.4|24434.9|24414.9|12
1725527340000|2024-09-05 09:09:00|24437.4|24417.4|24437.4|24417.4|24437.4|24417.4|24437.4|24417.4|1
1725527350000|2024-09-05 09:09:10|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|0
1725527360000|2024-09-05 09:09:20|24442|24422|24442|24422|24442|24422|24442|24422|0
1725527370000|2024-09-05 09:09:30|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|0
1725527380000|2024-09-05 09:09:40|24446.6|24426.6|24447|24427|24447|24427|24446.6|24426.6|1
1725527390000|2024-09-05 09:09:50|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|0
1725527400000|2024-09-05 09:10:00|24445.4|24425.4|24444.9|24424.9|24445.4|24425.4|24444.9|24424.9|0
1725527440000|2024-09-05 09:10:40|24442.9|24422.9|24442.9|24422.9|24442.9|24422.9|24442.9|24422.9|1
1725527450000|2024-09-05 09:10:50|24438.7|24418.7|24437.4|24417.4|24438.7|24418.7|24437.4|24417.4|0
1725527460000|2024-09-05 09:11:00|24432.9|24412.9|24434.9|24414.9|24434.9|24414.9|24430.8|24410.8|2
1725527490000|2024-09-05 09:11:30|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|0
1725527510000|2024-09-05 09:11:50|24439.5|24419.5|24437.4|24417.4|24439.5|24419.5|24437.4|24417.4|2
1725527540000|2024-09-05 09:12:20|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|1
1725527560000|2024-09-05 09:12:40|24429.9|24409.9|24423.3|24403.3|24429.9|24409.9|24423.3|24403.3|1
1725527570000|2024-09-05 09:12:50|24422.4|24402.4|24429.9|24409.9|24429.9|24409.9|24422.4|24402.4|0
1725527580000|2024-09-05 09:13:00|24427.9|24407.9|24427.4|24407.4|24427.9|24407.9|24427|24407|2
1725527590000|2024-09-05 09:13:10|24427|24407|24427|24407|24427|24407|24427|24407|0
1725527620000|2024-09-05 09:13:40|24427.4|24407.4|24427.4|24407.4|24427.4|24407.4|24427.4|24407.4|0
1725527640000|2024-09-05 09:14:00|24422.4|24402.4|24422.4|24402.4|24422.4|24402.4|24422.4|24402.4|0
1725527670000|2024-09-05 09:14:30|24424.5|24404.5|24424.9|24404.9|24424.9|24404.9|24424.5|24404.5|0
1725527690000|2024-09-05 09:14:50|24424.5|24404.5|24419.9|24399.9|24427.4|24407.4|24419.9|24399.9|2
1725527700000|2024-09-05 09:15:00|24414.9|24394.9|24414.9|24394.9|24414.9|24394.9|24414.9|24394.9|1
1725527710000|2024-09-05 09:15:10|24422.9|24382.9|24422.9|24382.9|24422.9|24382.9|24422.9|24382.9|0
1725527720000|2024-09-05 09:15:20|24420.8|24380.8|24400.8|24380.8|24420.8|24386.6|24400.8|24380.8|0
1725527730000|2024-09-05 09:15:30|24399.9|24379.9|24392.9|24372.9|24399.9|24379.9|24392.4|24372.4|2
1725527740000|2024-09-05 09:15:40|24394.9|24374.9|24394.9|24374.9|24394.9|24374.9|24394.9|24374.9|0
1725527760000|2024-09-05 09:16:00|24397|24377|24394.9|24374.9|24399.9|24379.9|24394.9|24374.9|5
1725527780000|2024-09-05 09:16:20|24392.4|24372.4|24389.9|24369.9|24392.4|24372.4|24389.9|24369.9|2
1725527790000|2024-09-05 09:16:30|24389.1|24369.1|24362.4|24342.4|24389.1|24369.1|24362|24342|22
1725527800000|2024-09-05 09:16:40|24362.8|24342.8|24362.8|24342.8|24362.8|24342.8|24362.8|24342.8|0
1725527810000|2024-09-05 09:16:50|24362.4|24342.4|24362.8|24342.8|24362.8|24342.8|24360.3|24340.3|1
1725527820000|2024-09-05 09:17:00|24362.4|24342.4|24364.9|24344.9|24364.9|24344.9|24362.4|24342.4|2
1725527850000|2024-09-05 09:17:30|24367|24347|24362.4|24342.4|24367|24347|24362.4|24342.4|2
1725527860000|2024-09-05 09:17:40|24359.9|24339.9|24359.9|24339.9|24359.9|24339.9|24359.9|24339.9|2
1725527880000|2024-09-05 09:18:00|24354.9|24334.9|24362.8|24342.8|24362.8|24342.8|24354.9|24334.9|4
1725527890000|2024-09-05 09:18:10|24364.9|24344.9|24377.4|24337.4|24377.4|24349.5|24364.9|24337.4|3
1725527900000|2024-09-05 09:18:20|24364.9|24344.9|24364.9|24344.9|24367.4|24347.4|24364.9|24344.9|0
1725527930000|2024-09-05 09:18:50|24364.5|24344.5|24367|24347|24367|24347|24364.5|24344.5|4
1725527940000|2024-09-05 09:19:00|24367.4|24347.4|24377|24357|24377|24357|24367.4|24347.4|0
1725527950000|2024-09-05 09:19:10|24379.1|24359.1|24377|24357|24379.5|24359.5|24377|24357|0
1725527980000|2024-09-05 09:19:40|24374.9|24354.9|24374.5|24354.5|24374.9|24354.9|24372.4|24352.4|1
1725527990000|2024-09-05 09:19:50|24377|24357|24372.4|24352.4|24377|24357|24372.4|24352.4|0
1725528000000|2024-09-05 09:20:00|24374.9|24354.9|24374.5|24354.5|24374.9|24354.9|24374.5|24354.5|1
1725528020000|2024-09-05 09:20:20|24374.9|24354.9|24377.4|24357.4|24379.5|24359.5|24374.9|24354.9|0
1725528030000|2024-09-05 09:20:30|24379.5|24359.5|24379.5|24359.5|24379.5|24359.5|24379.5|24359.5|0
1725528040000|2024-09-05 09:20:40|24381.6|24361.6|24382.4|24362.4|24382.4|24362.4|24381.6|24361.6|0
1725528060000|2024-09-05 09:21:00|24384.5|24364.5|24384.5|24364.5|24384.5|24364.5|24379.9|24359.9|0
1725528120000|2024-09-05 09:22:00|24384.9|24364.9|24389.9|24369.9|24397.4|24369.9|24384.9|24357.4|0
1725528160000|2024-09-05 09:22:40|24387.4|24367.4|24387.4|24367.4|24387.4|24367.4|24387.4|24367.4|0
1725528170000|2024-09-05 09:22:50|24384.9|24364.9|24380.3|24360.3|24384.9|24364.9|24380.3|24360.3|3
1725528180000|2024-09-05 09:23:00|24377.8|24357.8|24377.4|24357.4|24377.8|24357.8|24377.4|24357.4|4
1725528190000|2024-09-05 09:23:10|24369.9|24349.9|24367.4|24347.4|24377.8|24349.9|24365.8|24337.8|2
1725528210000|2024-09-05 09:23:30|24367|24347|24367.4|24347.4|24367.4|24347.4|24367|24347|0
1725528220000|2024-09-05 09:23:40|24364.5|24344.5|24367|24347|24367|24347|24364.5|24344.5|0
1725528230000|2024-09-05 09:23:50|24362.4|24342.4|24360.3|24340.3|24362.4|24342.4|24360.3|24340.3|0
1725528240000|2024-09-05 09:24:00|24355.8|24335.8|24355.8|24335.8|24355.8|24335.8|24355.8|24335.8|1
1725528250000|2024-09-05 09:24:10|24354.9|24334.9|24354.9|24334.9|24354.9|24334.9|24354.9|24334.9|1
1725528260000|2024-09-05 09:24:20|||||||||2
1725528270000|2024-09-05 09:24:30|24354.5|24334.5|24354.9|24334.9|24354.9|24334.9|24354.5|24334.5|0
1725528280000|2024-09-05 09:24:40|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|4
1725528290000|2024-09-05 09:24:50|||||||||3
1725528300000|2024-09-05 09:25:00|24359.9|24339.9|24359.9|24339.9|24359.9|24339.9|24359.9|24339.9|0
1725528320000|2024-09-05 09:25:20|24357.8|24337.8|24357.4|24337.4|24359.9|24339.9|24354.9|24334.9|1
1725528340000|2024-09-05 09:25:40|24357|24337|24354.9|24334.9|24357.4|24337.4|24354.9|24334.9|2
1725528350000|2024-09-05 09:25:50|24355.3|24335.3|24355.3|24335.3|24355.3|24335.3|24355.3|24335.3|2
1725528390000|2024-09-05 09:26:30|24354.9|24334.9|24357.4|24337.4|24357.4|24337.4|24354.9|24334.9|0
1725528420000|2024-09-05 09:27:00|24354.9|24334.9|24352.4|24332.4|24357.4|24337.4|24352.4|24332.4|0
1725528440000|2024-09-05 09:27:20|24357|24337|24352.4|24332.4|24357|24337|24352.4|24332.4|0
1725528460000|2024-09-05 09:27:40|24349.9|24329.9|24349.9|24329.9|24349.9|24329.9|24349.9|24329.9|2
1725528470000|2024-09-05 09:27:50|24347.4|24327.4|24347.4|24327.4|24347.4|24327.4|24347.4|24327.4|0
1725528480000|2024-09-05 09:28:00|24344.9|24324.9|24342.4|24322.4|24344.9|24324.9|24342.4|24322.4|2
1725528490000|2024-09-05 09:28:10|24344.5|24324.5|24344.5|24324.5|24344.5|24324.5|24344.5|24324.5|2
1725528500000|2024-09-05 09:28:20|24342|24322|24342|24322|24342|24322|24342|24322|0
1725528510000|2024-09-05 09:28:30|24344.5|24324.5|24344.5|24324.5|24344.5|24324.5|24344.5|24324.5|1
1725528520000|2024-09-05 09:28:40|24344.9|24324.9|24344.9|24324.9|24344.9|24324.9|24344.9|24324.9|1
1725528550000|2024-09-05 09:29:10|24344.5|24324.5|24344.5|24324.5|24344.5|24324.5|24344.5|24324.5|1
1725528560000|2024-09-05 09:29:20|24342.4|24322.4|24342.4|24322.4|24342.4|24322.4|24342.4|24322.4|3
1725528570000|2024-09-05 09:29:30|24344.5|24324.5|24344.9|24324.9|24344.9|24324.9|24344.5|24324.5|0
1725528590000|2024-09-05 09:29:50|24344.5|24324.5|24342.4|24322.4|24344.5|24324.5|24342.4|24322.4|1
1725528600000|2024-09-05 09:30:00|24342.8|24322.8|24344.9|24324.9|24344.9|24324.9|24342.8|24322.8|1
1725528610000|2024-09-05 09:30:10|24347.4|24327.4|24349.9|24329.9|24349.9|24329.9|24347.4|24327.4|0
1725528620000|2024-09-05 09:30:20|24350.3|24330.3|24352.4|24332.4|24352.4|24332.4|24350.3|24330.3|3
1725528640000|2024-09-05 09:30:40|24354.9|24334.9|24354.9|24334.9|24354.9|24334.9|24354.9|24334.9|2
1725528650000|2024-09-05 09:30:50|24352.4|24332.4|24352.4|24332.4|24352.4|24332.4|24352.4|24332.4|1
1725528670000|2024-09-05 09:31:10|24352|24332|24352|24332|24352|24332|24352|24332|1
1725528700000|2024-09-05 09:31:40|24352.4|24332.4|24352.4|24332.4|24352.4|24332.4|24352.4|24332.4|0
1725528720000|2024-09-05 09:32:00|24352|24332|24352|24332|24352|24332|24352|24332|0
1725528730000|2024-09-05 09:32:10|24350.3|24330.3|24349.5|24329.5|24350.3|24330.3|24349.5|24329.5|1
1725528750000|2024-09-05 09:32:30|24352|24332|24352|24332|24352|24332|24352|24332|0
1725528760000|2024-09-05 09:32:40|24349.9|24329.9|24349.5|24329.5|24349.9|24329.9|24349.5|24329.5|0
1725528770000|2024-09-05 09:32:50|24349.1|24329.1|24344.9|24324.9|24349.1|24329.1|24344.9|24324.9|0
1725528780000|2024-09-05 09:33:00|24342.4|24322.4|24344.9|24324.9|24344.9|24324.9|24342.4|24322.4|6
1725528790000|2024-09-05 09:33:10|24347.4|24327.4|24352.4|24332.4|24352.4|24332.4|24347.4|24327.4|5
1725528800000|2024-09-05 09:33:20|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|0
1725528830000|2024-09-05 09:33:50|24351.6|24331.6|24339.9|24319.9|24351.6|24331.6|24339.9|24319.9|2
1725528840000|2024-09-05 09:34:00|24339.5|24319.5|24334.9|24314.9|24339.5|24319.5|24334.5|24314.5|4
1725528850000|2024-09-05 09:34:10|24339.9|24319.9|24339.9|24319.9|24342.4|24322.4|24339.9|24319.9|5
1725528880000|2024-09-05 09:34:40|24339.5|24319.5|24339.5|24319.5|24339.5|24319.5|24339.5|24319.5|0
1725528890000|2024-09-05 09:34:50|24339.1|24319.1|24336.6|24316.6|24339.1|24319.1|24336.6|24316.6|5
1725528900000|2024-09-05 09:35:00|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|0
1725528910000|2024-09-05 09:35:10|24342|24322|24341.6|24321.6|24342|24322|24341.6|24321.6|0
1725528950000|2024-09-05 09:35:50|24339.5|24319.5|24337.4|24317.4|24339.5|24319.5|24337.4|24317.4|0
1725528960000|2024-09-05 09:36:00|24337|24317|24339.1|24319.1|24341.6|24321.6|24337|24317|3
1725529000000|2024-09-05 09:36:40|24336.6|24316.6|24339.5|24319.5|24339.5|24319.5|24336.6|24316.6|4
1725529010000|2024-09-05 09:36:50|24339.9|24319.9|24339.9|24319.9|24339.9|24319.9|24339.9|24319.9|1
1725529020000|2024-09-05 09:37:00|24340.3|24320.3|24336.5|24316.5|24340.3|24320.3|24332.8|24312.8|6
1725529030000|2024-09-05 09:37:10|24339|24319|24344|24324|24344|24324|24339|24319|0
1725529060000|2024-09-05 09:37:40|24342|24322|24341.5|24321.5|24342|24322|24341.5|24321.5|0
1725529070000|2024-09-05 09:37:50|24345.7|24325.7|24346.1|24326.1|24346.1|24326.1|24345.7|24325.7|0
1725529090000|2024-09-05 09:38:10|24341.5|24321.5|24341.5|24321.5|24343.6|24323.6|24341.5|24321.5|0
1725529100000|2024-09-05 09:38:20|24342|24322|24342|24322|24342|24322|24342|24322|8
1725529110000|2024-09-05 09:38:30|24341.5|24321.5|24332|24312|24342.8|24321.5|24330.3|24302.8|6
1725529120000|2024-09-05 09:38:40|24329.9|24309.9|24329.5|24309.5|24329.9|24309.9|24327.4|24307.4|0
1725529130000|2024-09-05 09:38:50|24327.4|24307.4|24327.4|24307.4|24327.4|24307.4|24327.4|24307.4|0
1725529140000|2024-09-05 09:39:00|24329.9|24309.9|24327.4|24307.4|24329.9|24309.9|24327.4|24307.4|3
1725529150000|2024-09-05 09:39:10|24324.9|24304.9|24322.4|24302.4|24324.9|24304.9|24322.4|24302.4|0
1725529170000|2024-09-05 09:39:30|24319.9|24299.9|24319.9|24299.9|24319.9|24299.9|24319.9|24299.9|2
1725529180000|2024-09-05 09:39:40|24322|24302|24322|24302|24322|24302|24322|24302|0
1725529190000|2024-09-05 09:39:50|24319.9|24299.9|24324.9|24304.9|24324.9|24304.9|24319.9|24299.9|1
1725529200000|2024-09-05 09:40:00|24327.4|24307.4|24327.4|24307.4|24327.4|24307.4|24327.4|24307.4|0
1725529210000|2024-09-05 09:40:10|24329.5|24309.5|24329.5|24309.5|24329.5|24309.5|24329.5|24309.5|0
1725529220000|2024-09-05 09:40:20|24327|24307|24327|24307|24327|24307|24327|24307|1
1725529250000|2024-09-05 09:40:50|24322.4|24302.4|24319.5|24299.5|24322.4|24302.4|24319.5|24299.5|2
1725529270000|2024-09-05 09:41:10|24322|24302|24322|24302|24322|24302|24322|24302|0
1725529280000|2024-09-05 09:41:20|24319.9|24299.9|24319.9|24299.9|24322|24302|24319.9|24299.9|0
1725529290000|2024-09-05 09:41:30|24319.5|24299.5|24322|24302|24322|24302|24319.5|24299.5|0
1725529300000|2024-09-05 09:41:40|24317.4|24297.4|24317.4|24297.4|24317.4|24297.4|24317.4|24297.4|0
1725529310000|2024-09-05 09:41:50|24319.9|24299.9|24319.5|24299.5|24322.4|24302.4|24317.4|24297.4|0
1725529350000|2024-09-05 09:42:30|24322.4|24302.4|24324.5|24304.5|24324.5|24304.5|24322.4|24302.4|1
1725529360000|2024-09-05 09:42:40|24324.9|24304.9|24327|24307|24327|24307|24324.9|24304.9|0
1725529380000|2024-09-05 09:43:00|24324.9|24304.9|24327.4|24307.4|24327.4|24307.4|24324.9|24304.9|0
1725529390000|2024-09-05 09:43:10|24332|24312|24332|24312|24332|24312|24332|24312|1
1725529400000|2024-09-05 09:43:20|24334|24314|24335.3|24315.3|24335.3|24315.3|24334|24314|0
1725529410000|2024-09-05 09:43:30|24339.5|24319.5|24339.5|24319.5|24339.5|24319.5|24339.5|24319.5|0
1725529430000|2024-09-05 09:43:50|24341.5|24321.5|24342|24322|24342|24322|24341.5|24321.5|0
1725529440000|2024-09-05 09:44:00|24344|24324|24344|24324|24344|24324|24344|24324|0
1725529450000|2024-09-05 09:44:10|24344.5|24324.5|24359.9|24339.9|24359.9|24339.9|24344.5|24324.5|7
1725529460000|2024-09-05 09:44:20|||||||||1
1725529470000|2024-09-05 09:44:30|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|0
1725529480000|2024-09-05 09:44:40|24352.4|24332.4|24352.4|24332.4|24352.4|24332.4|24352.4|24332.4|1
1725529500000|2024-09-05 09:45:00|24350.3|24330.3|24345.3|24325.3|24352.4|24332.4|24345.3|24325.3|0
1725529520000|2024-09-05 09:45:20|24342.8|24322.8|24340.3|24320.3|24342.8|24322.8|24340.3|24320.3|2
1725529530000|2024-09-05 09:45:30|24342.4|24322.4|24347.8|24327.8|24347.8|24327.8|24342.4|24322.4|1
1725529540000|2024-09-05 09:45:40|24347.4|24327.4|24345.3|24325.3|24347.4|24327.4|24345.3|24325.3|0
1725529550000|2024-09-05 09:45:50|24342.8|24322.8|24342.8|24322.8|24342.8|24322.8|24342.8|24322.8|1
1725529560000|2024-09-05 09:46:00|24340.7|24320.7|24340.7|24320.7|24340.7|24320.7|24340.7|24320.7|0
1725529570000|2024-09-05 09:46:10|24340.3|24320.3|24340.3|24320.3|24340.3|24320.3|24340.3|24320.3|0
1725529580000|2024-09-05 09:46:20|24342.4|24322.4|24340.3|24320.3|24342.4|24322.4|24340.3|24320.3|0
1725529590000|2024-09-05 09:46:30|24338.2|24318.2|24337.4|24317.4|24338.2|24318.2|24337.4|24317.4|12
1725529630000|2024-09-05 09:47:10|24339.9|24319.9|24342.4|24322.4|24342.4|24322.4|24337.4|24317.4|4
1725529640000|2024-09-05 09:47:20|24357.4|24317.4|24347.4|24327.4|24357.4|24329.5|24347.4|24317.4|2
1725529650000|2024-09-05 09:47:30|24349.9|24329.9|24352.4|24332.4|24354.9|24334.9|24349.9|24329.9|0
1725529670000|2024-09-05 09:47:50|24354.5|24334.5|24354.5|24334.5|24354.5|24334.5|24354.5|24334.5|0
1725529680000|2024-09-05 09:48:00|24352.4|24332.4|24357.4|24337.4|24357.4|24337.4|24352.4|24332.4|0
1725529690000|2024-09-05 09:48:10|24355.3|24335.3|24354.9|24334.9|24355.3|24335.3|24354.9|24334.9|0
1725529700000|2024-09-05 09:48:20|24352.8|24332.8|24352.4|24332.4|24352.8|24332.8|24352.4|24332.4|0
1725529720000|2024-09-05 09:48:40|24350.3|24330.3|24350.3|24330.3|24350.3|24330.3|24350.3|24330.3|0
1725529730000|2024-09-05 09:48:50|24352.4|24332.4|24349.9|24329.9|24352.4|24332.4|24349.9|24329.9|0
1725529750000|2024-09-05 09:49:10|24352|24332|24352|24332|24352|24332|24352|24332|1
1725529770000|2024-09-05 09:49:30|24349.5|24329.5|24334.9|24314.9|24349.5|24329.5|24334.9|24314.9|1
1725529780000|2024-09-05 09:49:40|24332.8|24312.8|24332.4|24312.4|24332.8|24312.8|24332.4|24312.4|0
1725529790000|2024-09-05 09:49:50|||||||||3
1725529800000|2024-09-05 09:50:00|24334.5|24314.5|24339.5|24319.5|24339.5|24319.5|24334.5|24314.5|0
1725529810000|2024-09-05 09:50:10|24343.6|24323.6|24344|24324|24344|24324|24343.6|24323.6|0
1725529830000|2024-09-05 09:50:30|24342|24322|24343.6|24323.6|24343.6|24323.6|24341.5|24321.5|0
1725529840000|2024-09-05 09:50:40|24341.5|24321.5|24341.5|24321.5|24341.5|24321.5|24341.5|24321.5|0
1725529860000|2024-09-05 09:51:00|24344|24324|24344|24324|24346.1|24326.1|24344|24324|0
1725529910000|2024-09-05 09:51:50|24346.1|24326.1|24344|24324|24346.1|24326.1|24344|24324|0
1725529930000|2024-09-05 09:52:10|24346.1|24326.1|24346.1|24326.1|24346.1|24326.1|24346.1|24326.1|0
1725529950000|2024-09-05 09:52:30|24348.2|24328.2|24348.2|24328.2|24348.2|24328.2|24348.2|24328.2|0
1725530000000|2024-09-05 09:53:20|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|10
1725530020000|2024-09-05 09:53:40|24349.9|24329.9|24354|24334|24354|24334|24349.9|24329.9|1
1725530040000|2024-09-05 09:54:00|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|0
1725530050000|2024-09-05 09:54:10|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|0
1725530060000|2024-09-05 09:54:20|24356.9|24336.9|24343.6|24323.6|24356.9|24336.9|24343.6|24323.6|1
1725530070000|2024-09-05 09:54:30|24337.8|24317.8|24337.8|24317.8|24337.8|24317.8|24337.8|24317.8|0
1725530080000|2024-09-05 09:54:40|||||||||1
1725530090000|2024-09-05 09:54:50|24340.3|24320.3|24350.3|24330.3|24353.2|24330.3|24336.1|24313.2|3
1725530110000|2024-09-05 09:55:10|24357.4|24337.4|24357.4|24337.4|24362.4|24342.4|24357.4|24337.4|2
1725530170000|2024-09-05 09:56:10|24354.9|24334.9|24356.9|24336.9|24356.9|24336.9|24354.9|24334.9|0
1725530190000|2024-09-05 09:56:30|24354.9|24334.9|24354.9|24334.9|24354.9|24334.9|24354.9|24334.9|0
1725530230000|2024-09-05 09:57:10|||||||||2
1725530250000|2024-09-05 09:57:30|24349.9|24329.9|24343.6|24323.6|24349.9|24329.9|24343.6|24323.6|0
1725530290000|2024-09-05 09:58:10|24342.8|24322.8|24347.4|24327.4|24347.4|24327.4|24342.8|24322.8|1
1725530340000|2024-09-05 09:59:00|24344.9|24324.9|24344.9|24324.9|24344.9|24324.9|24344.9|24324.9|0
1725530350000|2024-09-05 09:59:10|24344.4|24324.4|24344.4|24324.4|24344.4|24324.4|24344.4|24324.4|0
1725530360000|2024-09-05 09:59:20|24347.4|24327.4|24342.4|24322.4|24347.4|24327.4|24342.4|24322.4|0
1725530370000|2024-09-05 09:59:30|24340.3|24320.3|24337.4|24317.4|24340.3|24320.3|24337.4|24317.4|3
1725530390000|2024-09-05 09:59:50|24329.9|24309.9|24329.9|24309.9|24329.9|24309.9|24329.9|24309.9|6
1725530400000|2024-09-05 10:00:00|24332.4|24312.4|24332.4|24312.4|24332.4|24312.4|24332.4|24312.4|1
1725530410000|2024-09-05 10:00:10|24315.3|24295.3|24324.9|24304.9|24324.9|24304.9|24315.3|24295.3|6
1725530430000|2024-09-05 10:00:30|24324.4|24304.4|24317.8|24297.8|24324.4|24304.4|24317.8|24297.8|1
1725530440000|2024-09-05 10:00:40|24315.7|24295.7|24315.7|24295.7|24315.7|24295.7|24315.7|24295.7|0
1725530460000|2024-09-05 10:01:00|24312.4|24292.4|24309.4|24289.4|24312.4|24292.4|24309.4|24289.4|0
1725530470000|2024-09-05 10:01:10|24312.4|24292.4|24312.4|24292.4|24312.4|24292.4|24312.4|24292.4|1
1725530480000|2024-09-05 10:01:20|||||||||1
1725530490000|2024-09-05 10:01:30|24309.4|24289.4|24309.4|24289.4|24311.9|24291.9|24309.4|24289.4|0
1725530500000|2024-09-05 10:01:40|24311.9|24291.9|24311.9|24291.9|24311.9|24291.9|24311.9|24291.9|0
1725530510000|2024-09-05 10:01:50|24309.9|24289.9|24314.9|24294.9|24317.4|24297.4|24309.9|24289.9|3
1725530520000|2024-09-05 10:02:00|24312.4|24292.4|24309.9|24289.9|24312.4|24292.4|24309.9|24289.9|0
1725530530000|2024-09-05 10:02:10|24312.4|24292.4|24311.5|24291.5|24312.4|24292.4|24311.5|24291.5|1
1725530550000|2024-09-05 10:02:30|24307.4|24287.4|24307.4|24287.4|24307.4|24287.4|24307.4|24287.4|1
1725530570000|2024-09-05 10:02:50|24304.9|24284.9|24307.4|24287.4|24307.4|24287.4|24304.9|24284.9|0
1725530580000|2024-09-05 10:03:00|24303.2|24283.2|24303.2|24283.2|24303.2|24283.2|24303.2|24283.2|1
1725530590000|2024-09-05 10:03:10|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|4
1725530600000|2024-09-05 10:03:20|24297.8|24277.8|24295.3|24275.3|24297.8|24277.8|24295.3|24275.3|13
1725530610000|2024-09-05 10:03:30|24294.9|24274.9|24294.9|24274.9|24294.9|24274.9|24294.9|24274.9|0
1725530620000|2024-09-05 10:03:40|||||||||2
1725530660000|2024-09-05 10:04:20|24289.9|24269.9|24292.4|24272.4|24292.4|24272.4|24289.9|24269.9|0
1725530680000|2024-09-05 10:04:40|24294.9|24274.9|24292.4|24272.4|24294.9|24274.9|24292.4|24272.4|0
1725530690000|2024-09-05 10:04:50|24294.9|24274.9|24292.4|24272.4|24294.9|24274.9|24292.4|24272.4|0
1725530700000|2024-09-05 10:05:00|24293.2|24273.2|24297.4|24277.4|24297.4|24277.4|24293.2|24273.2|3
1725530710000|2024-09-05 10:05:10|24299.9|24279.9|24312.4|24292.4|24312.4|24292.4|24299.9|24279.9|1
1725530720000|2024-09-05 10:05:20|24310.3|24290.3|24309.9|24289.9|24314.9|24294.9|24309.9|24289.9|0
1725530750000|2024-09-05 10:05:50|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|24314.4|24294.4|0
1725530760000|2024-09-05 10:06:00|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|0
1725530790000|2024-09-05 10:06:30|24309.9|24289.9|24309.9|24289.9|24309.9|24289.9|24309.9|24289.9|0
1725530870000|2024-09-05 10:07:50|||||||||1
1725530880000|2024-09-05 10:08:00|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|24309.4|24289.4|0
1725530890000|2024-09-05 10:08:10|24312.4|24272.4|24312.4|24272.4|24312.4|24272.4|24312.4|24272.4|1
1725530930000|2024-09-05 10:08:50|24312.8|24272.8|24312.8|24272.8|24312.8|24272.8|24312.8|24272.8|1
1725530940000|2024-09-05 10:09:00|24312.4|24272.4|24304.9|24284.9|24312.4|24284.9|24304.9|24272.4|1
1725531020000|2024-09-05 10:10:20|24307.4|24287.4|24307.4|24287.4|24307.4|24287.4|24307.4|24287.4|2
1725531050000|2024-09-05 10:10:50|24309.9|24289.9|24309.9|24289.9|24309.9|24289.9|24309.9|24289.9|0
1725531060000|2024-09-05 10:11:00|24307.4|24287.4|24307.4|24287.4|24309.9|24289.9|24307.4|24287.4|1
1725531090000|2024-09-05 10:11:30|24303.2|24283.2|24303.2|24283.2|24303.2|24283.2|24303.2|24283.2|0
1725531100000|2024-09-05 10:11:40|24302.4|24282.4|24302.4|24282.4|24302.4|24282.4|24302.4|24282.4|2
1725531110000|2024-09-05 10:11:50|24297.4|24277.4|24292.4|24272.4|24297.4|24277.4|24291.1|24271.1|13
1725531120000|2024-09-05 10:12:00|24289.9|24269.9|24289.9|24269.9|24289.9|24269.9|24287.4|24267.4|5
1725531130000|2024-09-05 10:12:10|24289.8|24269.8|24289.8|24269.8|24289.8|24269.8|24289.8|24269.8|0
1725531140000|2024-09-05 10:12:20|24287.8|24267.8|24292.8|24272.8|24292.8|24272.8|24287.8|24267.8|1
1725531150000|2024-09-05 10:12:30|||||||||1
1725531160000|2024-09-05 10:12:40|24295.7|24275.7|24295.3|24275.3|24295.7|24275.7|24295.3|24275.3|0
1725531170000|2024-09-05 10:12:50|24308.2|24268.2|24300.3|24280.3|24308.2|24280.3|24300.3|24268.2|0
1725531180000|2024-09-05 10:13:00|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|0
1725531190000|2024-09-05 10:13:10|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|1
1725531200000|2024-09-05 10:13:20|24294.8|24274.8|24294.4|24274.4|24297.3|24277.3|24292.3|24272.3|0
1725531210000|2024-09-05 10:13:30|24294.8|24274.8|24292.3|24272.3|24297.3|24277.3|24292.3|24272.3|0
1725531230000|2024-09-05 10:13:50|24294.8|24274.8|24297.3|24277.3|24297.3|24277.3|24294.8|24274.8|1
1725531240000|2024-09-05 10:14:00|24300.3|24280.3|24300.3|24280.3|24302.3|24282.3|24300.3|24280.3|0
1725531250000|2024-09-05 10:14:10|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|0
1725531270000|2024-09-05 10:14:30|24302.3|24282.3|24300.3|24280.3|24302.3|24282.3|24300.3|24280.3|0
1725531290000|2024-09-05 10:14:50|24297.8|24277.8|24297.8|24277.8|24297.8|24277.8|24297.8|24277.8|0
1725531330000|2024-09-05 10:15:30|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|0
1725531350000|2024-09-05 10:15:50|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|2
1725531360000|2024-09-05 10:16:00|24290.3|24270.3|24296.5|24276.5|24296.5|24276.5|24288.2|24268.2|16
1725531400000|2024-09-05 10:16:40|24296.9|24276.9|24297.3|24277.3|24297.3|24277.3|24296.9|24276.9|0
1725531460000|2024-09-05 10:17:40|24297.8|24277.8|24297.8|24277.8|24297.8|24277.8|24297.8|24277.8|0
1725531480000|2024-09-05 10:18:00|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|0
1725531520000|2024-09-05 10:18:40|24299.8|24279.8|24299.8|24279.8|24299.8|24279.8|24299.8|24279.8|0
1725531530000|2024-09-05 10:18:50|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|0
1725531540000|2024-09-05 10:19:00|24304.4|24284.4|24304.8|24284.8|24304.8|24284.8|24304.4|24284.4|0
1725531550000|2024-09-05 10:19:10|24309.8|24289.8|24309.8|24289.8|24309.8|24289.8|24309.8|24289.8|0
1725531570000|2024-09-05 10:19:30|24307.3|24287.3|24307.3|24287.3|24307.3|24287.3|24307.3|24287.3|1
1725531610000|2024-09-05 10:20:10|24305.3|24285.3|24304.8|24284.8|24305.3|24285.3|24304.8|24284.8|0
1725531620000|2024-09-05 10:20:20|24307.3|24287.3|24307.3|24287.3|24307.3|24287.3|24307.3|24287.3|0
1725531630000|2024-09-05 10:20:30|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|0
1725531780000|2024-09-05 10:23:00|24300.3|24280.3|24297.3|24277.3|24302.3|24282.3|24297.3|24277.3|0
1725531790000|2024-09-05 10:23:10|24299.8|24279.8|24299.8|24279.8|24299.8|24279.8|24299.8|24279.8|0
1725531800000|2024-09-05 10:23:20|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|0
1725531810000|2024-09-05 10:23:30|24299.4|24279.4|24299.8|24279.8|24299.8|24279.8|24299.4|24279.4|0
1725531830000|2024-09-05 10:23:50|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|24302.3|24282.3|1
1725531840000|2024-09-05 10:24:00|24304.8|24284.8|24304.8|24284.8|24304.8|24284.8|24304.8|24284.8|4
1725531850000|2024-09-05 10:24:10|24299.8|24279.8|24299.8|24279.8|24302.3|24282.3|24299.8|24279.8|0
1725531860000|2024-09-05 10:24:20|24304|24284|24302.3|24282.3|24304.8|24284.8|24302.3|24282.3|0
1725531870000|2024-09-05 10:24:30|24304.4|24284.4|24302.3|24282.3|24304.8|24284.8|24302.3|24282.3|0
1725531880000|2024-09-05 10:24:40|24299.8|24279.8|24302.3|24282.3|24302.3|24282.3|24299.8|24279.8|0
1725531890000|2024-09-05 10:24:50|24300.3|24280.3|24302.3|24282.3|24302.3|24282.3|24299.8|24279.8|0
1725531900000|2024-09-05 10:25:00|24301.9|24281.9|24292.3|24272.3|24301.9|24281.9|24292.3|24272.3|4
1725531910000|2024-09-05 10:25:10|24296.5|24276.5|24296.5|24276.5|24296.9|24276.9|24294.4|24274.4|0
1725531920000|2024-09-05 10:25:20|24294.8|24274.8|24299|24279|24299|24279|24292.3|24272.3|1
1725531930000|2024-09-05 10:25:30|24301.1|24281.1|24301.5|24281.5|24301.5|24281.5|24301.1|24281.1|0
1725531940000|2024-09-05 10:25:40|24299.4|24279.4|24301.9|24281.9|24301.9|24281.9|24299.4|24279.4|0
1725531950000|2024-09-05 10:25:50|24299.4|24279.4|24301.9|24281.9|24301.9|24281.9|24299.4|24279.4|0
1725531960000|2024-09-05 10:26:00|24299.8|24279.8|24299.4|24279.4|24301.9|24281.9|24299.4|24279.4|1
1725532000000|2024-09-05 10:26:40|24304|24284|24301.5|24281.5|24304|24284|24301.5|24281.5|0
1725532010000|2024-09-05 10:26:50|24304|24284|24301.9|24281.9|24304|24284|24301.9|24281.9|1
1725532020000|2024-09-05 10:27:00|24304|24284|24304|24284|24304|24284|24304|24284|0
1725532030000|2024-09-05 10:27:10|24301.9|24281.9|24297.3|24277.3|24301.9|24281.9|24297.3|24277.3|1
1725532040000|2024-09-05 10:27:20|24299.8|24279.8|24297.3|24277.3|24299.8|24279.8|24297.3|24277.3|0
1725532050000|2024-09-05 10:27:30|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|1
1725532070000|2024-09-05 10:27:50|24292.8|24272.8|24292.3|24272.3|24294.8|24274.8|24292.3|24272.3|0
1725532080000|2024-09-05 10:28:00|24294.4|24274.4|24294.4|24274.4|24294.4|24274.4|24294.4|24274.4|0
1725532090000|2024-09-05 10:28:10|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|0
1725532130000|2024-09-05 10:28:50|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|0
1725532150000|2024-09-05 10:29:10|24294.4|24274.4|24292.3|24272.3|24294.8|24274.8|24292.3|24272.3|1
1725532180000|2024-09-05 10:29:40|24296.9|24276.9|24296.9|24276.9|24296.9|24276.9|24296.9|24276.9|0
1725532200000|2024-09-05 10:30:00|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|1
1725532230000|2024-09-05 10:30:30|24278.6|24258.6|24261.9|24241.9|24278.6|24258.6|24261.9|24241.9|50
1725532240000|2024-09-05 10:30:40|24262.3|24242.3|24267.3|24247.3|24267.3|24247.3|24262.3|24242.3|2
1725532250000|2024-09-05 10:30:50|24269.4|24249.4|24269.4|24249.4|24269.4|24249.4|24269.4|24249.4|2
1725532260000|2024-09-05 10:31:00|||||||||2
1725532280000|2024-09-05 10:31:20|24271.5|24251.5|24277.3|24257.3|24277.3|24257.3|24271.5|24251.5|2
1725532290000|2024-09-05 10:31:30|24273.2|24253.2|24273.2|24253.2|24273.2|24253.2|24273.2|24253.2|0
1725532310000|2024-09-05 10:31:50|24277.3|24257.3|24272.3|24252.3|24277.3|24257.3|24272.3|24252.3|0
1725532320000|2024-09-05 10:32:00|24274.8|24254.8|24272.3|24252.3|24274.8|24254.8|24272.3|24252.3|1
1725532330000|2024-09-05 10:32:10|24271.9|24251.9|24269.4|24249.4|24272.3|24252.3|24269.4|24249.4|5
1725532340000|2024-09-05 10:32:20|24272.3|24252.3|24272.3|24252.3|24272.3|24252.3|24272.3|24252.3|0
1725532350000|2024-09-05 10:32:30|||||||||2
1725532360000|2024-09-05 10:32:40|24269.8|24249.8|24269.8|24249.8|24269.8|24249.8|24269.8|24249.8|0
1725532370000|2024-09-05 10:32:50|24272.3|24252.3|24272.3|24252.3|24272.3|24252.3|24272.3|24252.3|0
1725532400000|2024-09-05 10:33:20|24269.8|24249.8|24269.8|24249.8|24269.8|24249.8|24269.8|24249.8|0
1725532410000|2024-09-05 10:33:30|24272.7|24252.7|24272.7|24252.7|24272.7|24252.7|24272.7|24252.7|3
1725532420000|2024-09-05 10:33:40|24272.3|24252.3|24274.8|24254.8|24274.8|24254.8|24272.3|24252.3|1
1725532440000|2024-09-05 10:34:00|24272.7|24252.7|24269.8|24249.8|24272.7|24252.7|24269.8|24249.8|1
1725532460000|2024-09-05 10:34:20|||||||||1
1725532470000|2024-09-05 10:34:30|||||||||1
1725532480000|2024-09-05 10:34:40|24270.7|24250.7|24274.8|24254.8|24274.8|24254.8|24270.7|24250.7|3
1725532500000|2024-09-05 10:35:00|24272.7|24252.7|24272.3|24252.3|24272.7|24252.7|24272.3|24252.3|9
1725532520000|2024-09-05 10:35:20|24270.2|24250.2|24272.3|24252.3|24272.3|24252.3|24269.8|24249.8|3
1725532540000|2024-09-05 10:35:40|||||||||1
1725532590000|2024-09-05 10:36:30|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|2
1725532600000|2024-09-05 10:36:40|24277.3|24257.3|24282.3|24262.3|24282.3|24262.3|24277.3|24257.3|3
1725532610000|2024-09-05 10:36:50|24284.4|24264.4|24284.8|24264.8|24284.8|24264.8|24284.4|24264.4|0
1725532620000|2024-09-05 10:37:00|24281.9|24261.9|24277.3|24257.3|24281.9|24261.9|24277.3|24257.3|0
1725532630000|2024-09-05 10:37:10|24275.2|24255.2|24275.2|24255.2|24275.2|24255.2|24275.2|24255.2|0
1725532650000|2024-09-05 10:37:30|24277.3|24257.3|24272.3|24252.3|24277.3|24257.3|24272.3|24252.3|0
1725532670000|2024-09-05 10:37:50|24276.5|24256.5|24272.3|24252.3|24276.9|24256.9|24272.3|24252.3|0
1725532710000|2024-09-05 10:38:30|24276.5|24256.5|24277.3|24257.3|24277.3|24257.3|24276.5|24256.5|2
1725532740000|2024-09-05 10:39:00|||||||||2
1725532770000|2024-09-05 10:39:30|24278.2|24258.2|24282.3|24262.3|24282.3|24262.3|24278.2|24258.2|1
1725532810000|2024-09-05 10:40:10|||||||||1
1725532820000|2024-09-05 10:40:20|24284.4|24264.4|24279.8|24259.8|24284.8|24264.8|24279.8|24259.8|0
1725532830000|2024-09-05 10:40:30|24277.7|24257.7|24282.3|24262.3|24282.3|24262.3|24277.3|24257.3|1
1725532850000|2024-09-05 10:40:50|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|0
1725533020000|2024-09-05 10:43:40|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|1
1725533040000|2024-09-05 10:44:00|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|1
1725533080000|2024-09-05 10:44:40|24279.4|24259.4|24279.8|24259.8|24279.8|24259.8|24279.4|24259.4|0
1725533100000|2024-09-05 10:45:00|24277.7|24257.7|24277.3|24257.3|24277.7|24257.7|24277.3|24257.3|1
1725533110000|2024-09-05 10:45:10|24275.2|24255.2|24274.8|24254.8|24275.2|24255.2|24274.8|24254.8|0
1725533120000|2024-09-05 10:45:20|24272.7|24252.7|24272.3|24252.3|24272.7|24252.7|24272.3|24252.3|0
1725533140000|2024-09-05 10:45:40|||||||||60
1725533150000|2024-09-05 10:45:50|24274.4|24254.4|24274.8|24254.8|24274.8|24254.8|24274.4|24254.4|0
1725533160000|2024-09-05 10:46:00|24272.3|24252.3|24274.4|24254.4|24274.4|24254.4|24272.3|24252.3|0
1725533170000|2024-09-05 10:46:10|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|0
1725533180000|2024-09-05 10:46:20|24272.3|24252.3|24272.3|24252.3|24272.3|24252.3|24272.3|24252.3|0
1725533190000|2024-09-05 10:46:30|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|3
1725533200000|2024-09-05 10:46:40|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|2
1725533230000|2024-09-05 10:47:10|24272.7|24252.7|24272.7|24252.7|24272.7|24252.7|24272.7|24252.7|0
1725533270000|2024-09-05 10:47:50|24275.2|24255.2|24275.2|24255.2|24275.2|24255.2|24275.2|24255.2|0
1725533290000|2024-09-05 10:48:10|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|0
1725533300000|2024-09-05 10:48:20|24275.2|24255.2|24274.8|24254.8|24275.2|24255.2|24274.8|24254.8|0
1725533310000|2024-09-05 10:48:30|24279.8|24259.8|24279.8|24259.8|24279.8|24259.8|24279.8|24259.8|0
1725533340000|2024-09-05 10:49:00|24277.7|24257.7|24272.3|24252.3|24277.7|24257.7|24272.3|24252.3|1
1725533350000|2024-09-05 10:49:10|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|1
1725533360000|2024-09-05 10:49:20|24268.6|24248.6|24267.3|24247.3|24268.6|24248.6|24267.3|24247.3|0
1725533370000|2024-09-05 10:49:30|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|24274.8|24254.8|1
1725533380000|2024-09-05 10:49:40|24281|24261|24282.3|24262.3|24282.3|24262.3|24281|24261|2
1725533390000|2024-09-05 10:49:50|24284.8|24264.8|24284.8|24264.8|24284.8|24264.8|24284.8|24264.8|13
1725533440000|2024-09-05 10:50:40|||||||||2
1725533450000|2024-09-05 10:50:50|||||||||4
1725533460000|2024-09-05 10:51:00|||||||||2
1725533470000|2024-09-05 10:51:10|24282.7|24262.7|24279.8|24259.8|24282.7|24262.7|24279.8|24259.8|2
1725533490000|2024-09-05 10:51:30|24282.3|24262.3|24282.3|24262.3|24282.3|24262.3|24282.3|24262.3|0
1725533540000|2024-09-05 10:52:20|24284.8|24264.8|24284.8|24264.8|24284.8|24264.8|24284.8|24264.8|0
1725533550000|2024-09-05 10:52:30|24291.4|24271.4|24301.4|24281.4|24301.4|24281.4|24291.4|24271.4|2
1725533560000|2024-09-05 10:52:40|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|1
1725533580000|2024-09-05 10:53:00|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|1
1725533590000|2024-09-05 10:53:10|24299.4|24279.4|24297.3|24277.3|24302.3|24282.3|24297.3|24277.3|0
1725533640000|2024-09-05 10:54:00|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|24299.4|24279.4|0
1725533650000|2024-09-05 10:54:10|24296.9|24276.9|24297.7|24277.7|24297.7|24277.7|24292.3|24272.3|2
1725533660000|2024-09-05 10:54:20|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|4
1725533670000|2024-09-05 10:54:30|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|24292.3|24272.3|1
1725533690000|2024-09-05 10:54:50|24290.2|24270.2|24290.2|24270.2|24290.2|24270.2|24290.2|24270.2|0
1725533700000|2024-09-05 10:55:00|24287.7|24267.7|24287.3|24267.3|24287.7|24267.7|24285.2|24265.2|0
1725533710000|2024-09-05 10:55:10|24285.2|24265.2|24284.8|24264.8|24285.2|24265.2|24284.8|24264.8|0
1725533720000|2024-09-05 10:55:20|24287.3|24267.3|24287.3|24267.3|24287.3|24267.3|24287.3|24267.3|0
1725533740000|2024-09-05 10:55:40|24282.3|24262.3|24279.8|24259.8|24282.3|24262.3|24279.8|24259.8|1
1725533750000|2024-09-05 10:55:50|24277.7|24257.7|24277.3|24257.3|24277.7|24257.7|24277.3|24257.3|0
1725533770000|2024-09-05 10:56:10|24279.8|24259.8|24279.8|24259.8|24279.8|24259.8|24279.8|24259.8|0
1725533790000|2024-09-05 10:56:30|24282.3|24262.3|24282.3|24262.3|24282.3|24262.3|24282.3|24262.3|1
1725533820000|2024-09-05 10:57:00|24280.2|24260.2|24280.2|24260.2|24280.2|24260.2|24280.2|24260.2|0
1725533830000|2024-09-05 10:57:10|24277.3|24257.3|24279.4|24259.4|24287.3|24259.4|24275.2|24247.3|3
1725533840000|2024-09-05 10:57:20|24279.8|24259.8|24279.8|24259.8|24279.8|24259.8|24279.8|24259.8|0
1725533850000|2024-09-05 10:57:30|24291.9|24251.9|24291.9|24251.9|24291.9|24251.9|24291.9|24251.9|0
1725533860000|2024-09-05 10:57:40|24292.3|24252.3|24292.3|24252.3|24292.3|24252.3|24292.3|24252.3|0
1725533880000|2024-09-05 10:58:00|24284.4|24264.4|24284.4|24264.4|24284.4|24264.4|24284.4|24264.4|2
1725533890000|2024-09-05 10:58:10|24279.8|24259.8|24282.3|24262.3|24282.3|24262.3|24279.4|24259.4|0
1725533900000|2024-09-05 10:58:20|24280.2|24260.2|24279.8|24259.8|24280.2|24260.2|24279.8|24259.8|0
1725533910000|2024-09-05 10:58:30|24282.3|24262.3|24279.8|24259.8|24282.3|24262.3|24279.8|24259.8|0
1725533940000|2024-09-05 10:59:00|24277.3|24257.3|24282.3|24262.3|24282.3|24262.3|24277.3|24257.3|1
1725533970000|2024-09-05 10:59:30|24280.2|24260.2|24277.3|24257.3|24280.2|24260.2|24277.3|24257.3|0
1725533990000|2024-09-05 10:59:50|24282.3|24262.3|24282.3|24262.3|24282.3|24262.3|24282.3|24262.3|0
1725534000000|2024-09-05 11:00:00|24280.2|24260.2|24279.8|24259.8|24281.4|24261.4|24277.3|24257.3|0
1725534010000|2024-09-05 11:00:10|24282.3|24262.3|24282.3|24262.3|24282.3|24262.3|24282.3|24262.3|1
1725534020000|2024-09-05 11:00:20|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|0
1725534030000|2024-09-05 11:00:30|24282.3|24262.3|24277.7|24257.7|24282.3|24262.3|24277.7|24257.7|0
1725534040000|2024-09-05 11:00:40|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|2
1725534060000|2024-09-05 11:01:00|24276.4|24256.4|24264.8|24244.8|24276.4|24256.4|24264.8|24244.8|2
1725534110000|2024-09-05 11:01:50|24266.9|24246.9|24266.9|24246.9|24266.9|24246.9|24266.9|24246.9|10
1725534120000|2024-09-05 11:02:00|24264.4|24244.4|24264.4|24244.4|24264.4|24244.4|24264.4|24244.4|1
1725534130000|2024-09-05 11:02:10|24264.8|24244.8|24264.8|24244.8|24264.8|24244.8|24264.8|24244.8|0
1725534150000|2024-09-05 11:02:30|24262.3|24242.3|24262.3|24242.3|24264.8|24244.8|24262.3|24242.3|1
1725534160000|2024-09-05 11:02:40|24264.8|24244.8|24264.8|24244.8|24264.8|24244.8|24264.8|24244.8|0
1725534170000|2024-09-05 11:02:50|24262.7|24242.7|24264.8|24244.8|24264.8|24244.8|24262.3|24242.3|1
1725534180000|2024-09-05 11:03:00|24244.8|24224.8|24254.4|24234.4|24254.4|24234.4|24242.3|24222.3|3
1725534190000|2024-09-05 11:03:10|24258.9|24238.9|24269.4|24249.4|24276.9|24253.1|24258.9|24236.9|1
1725534200000|2024-09-05 11:03:20|24272.3|24252.3|24272.3|24252.3|24272.3|24252.3|24272.3|24252.3|0
1725534240000|2024-09-05 11:04:00|24272.7|24252.7|24281|24261|24281|24261|24272.7|24252.7|3
1725534260000|2024-09-05 11:04:20|||||||||2
1725534270000|2024-09-05 11:04:30|24281.4|24261.4|24277.3|24257.3|24281.4|24261.4|24277.3|24257.3|0
1725534280000|2024-09-05 11:04:40|||||||||7
1725534310000|2024-09-05 11:05:10|24279.8|24259.8|24279.8|24259.8|24279.8|24259.8|24279.8|24259.8|0
1725534340000|2024-09-05 11:05:40|24281.9|24261.9|24281.9|24261.9|24281.9|24261.9|24281.9|24261.9|0
1725534350000|2024-09-05 11:05:50|24283.9|24263.9|24283.9|24263.9|24283.9|24263.9|24283.9|24263.9|1
1725534360000|2024-09-05 11:06:00|24284.8|24264.8|24284.8|24264.8|24287.3|24267.3|24284.8|24264.8|2
1725534370000|2024-09-05 11:06:10|24286.9|24266.9|24287.3|24267.3|24287.3|24267.3|24286.9|24266.9|4
1725534380000|2024-09-05 11:06:20|24282.3|24262.3|24277.3|24257.3|24282.3|24262.3|24277.3|24257.3|1
1725534410000|2024-09-05 11:06:50|24279.4|24259.4|24279.8|24259.8|24279.8|24259.8|24279.4|24259.4|0
1725534440000|2024-09-05 11:07:20|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|24277.3|24257.3|0
1725534470000|2024-09-05 11:07:50|||||||||1
1725534480000|2024-09-05 11:08:00|24277.7|24257.7|24282.3|24262.3|24282.3|24262.3|24277.7|24257.7|2
1725534510000|2024-09-05 11:08:30|24294.3|24274.3|24294.3|24274.3|24294.3|24274.3|24294.3|24274.3|1
1725534520000|2024-09-05 11:08:40|24294.8|24274.8|24297.3|24277.3|24297.3|24277.3|24294.8|24274.8|0
1725534530000|2024-09-05 11:08:50|24299.8|24279.8|24299.8|24279.8|24299.8|24279.8|24299.8|24279.8|7
1725534540000|2024-09-05 11:09:00|24297.7|24277.7|24297.3|24277.3|24297.7|24277.7|24297.3|24277.3|1
1725534570000|2024-09-05 11:09:30|24294.8|24274.8|24302.7|24282.7|24302.7|24282.7|24294.8|24274.8|0
1725534590000|2024-09-05 11:09:50|24307.3|24287.3|24307.3|24287.3|24307.3|24287.3|24307.3|24287.3|0
1725534600000|2024-09-05 11:10:00|24304.3|24284.3|24302.3|24282.3|24304.3|24284.3|24302.3|24282.3|0
1725534640000|2024-09-05 11:10:40|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|0
1725534660000|2024-09-05 11:11:00|24301.4|24281.4|24297.3|24277.3|24302.3|24282.3|24297.3|24277.3|0
1725534670000|2024-09-05 11:11:10|24301.4|24281.4|24302.3|24282.3|24302.3|24282.3|24301.4|24281.4|0
1725534680000|2024-09-05 11:11:20|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|120
1725534700000|2024-09-05 11:11:40|24300.2|24280.2|24300.2|24280.2|24300.2|24280.2|24300.2|24280.2|0
1725534710000|2024-09-05 11:11:50|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|24297.3|24277.3|0
1725534720000|2024-09-05 11:12:00|||||||||1
1725534830000|2024-09-05 11:13:50|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|24294.8|24274.8|0
1725534840000|2024-09-05 11:14:00|24293.9|24273.9|24289.8|24269.8|24293.9|24273.9|24289.8|24269.8|22
1725534860000|2024-09-05 11:14:20|24284.8|24264.8|24284.8|24264.8|24284.8|24264.8|24284.8|24264.8|1
1725534920000|2024-09-05 11:15:20|24279.8|24259.8|24277.3|24257.3|24279.8|24259.8|24277.3|24257.3|0
1725534940000|2024-09-05 11:15:40|24279.3|24259.3|24277.7|24257.7|24279.8|24259.8|24277.7|24257.7|0
1725534960000|2024-09-05 11:16:00|24277.3|24257.3|24279.3|24259.3|24279.3|24259.3|24277.3|24257.3|1
1725534970000|2024-09-05 11:16:10|24279.8|24259.8|24279.8|24259.8|24279.8|24259.8|24279.8|24259.8|0
1725534980000|2024-09-05 11:16:20|24277.7|24257.7|24277.3|24257.3|24277.7|24257.7|24277.3|24257.3|0
1725535020000|2024-09-05 11:17:00|24275.2|24255.2|24269.8|24249.8|24275.2|24255.2|24269.8|24249.8|0
1725535040000|2024-09-05 11:17:20|24267.7|24247.7|24267.7|24247.7|24267.7|24247.7|24267.7|24247.7|1
1725535050000|2024-09-05 11:17:30|24267.3|24247.3|24262.7|24242.7|24267.3|24247.3|24262.7|24242.7|0
1725535090000|2024-09-05 11:18:10|24264.8|24244.8|24264.8|24244.8|24264.8|24244.8|24264.8|24244.8|0
1725535140000|2024-09-05 11:19:00|24262.7|24242.7|24262.7|24242.7|24262.7|24242.7|24262.7|24242.7|4
1725535170000|2024-09-05 11:19:30|24260.2|24240.2|24262.7|24242.7|24262.7|24242.7|24260.2|24240.2|0
1725535180000|2024-09-05 11:19:40|24260.2|24240.2|24260.2|24240.2|24260.2|24240.2|24260.2|24240.2|0
1725535190000|2024-09-05 11:19:50|||||||||5
1725535200000|2024-09-05 11:20:00|24251.9|24231.9|24249.8|24229.8|24251.9|24231.9|24249.8|24229.8|1
1725535210000|2024-09-05 11:20:10|24243.5|24223.5|24242.7|24222.7|24243.5|24223.5|24242.7|24222.7|5
1725535220000|2024-09-05 11:20:20|24240.6|24220.6|24240.2|24220.2|24240.6|24220.6|24240.2|24220.2|1
1725535240000|2024-09-05 11:20:40|24237.7|24217.7|24239.8|24219.8|24239.8|24219.8|24237.3|24217.3|4
1725535250000|2024-09-05 11:20:50|||||||||1
1725535260000|2024-09-05 11:21:00|24241.8|24221.8|24239.8|24219.8|24241.8|24221.8|24239.8|24219.8|1
1725535270000|2024-09-05 11:21:10|24241.8|24221.8|24239.8|24219.8|24242.3|24222.3|24239.8|24219.8|2
1725535300000|2024-09-05 11:21:40|24237.3|24217.3|24237.3|24217.3|24237.3|24217.3|24237.3|24217.3|0
1725535310000|2024-09-05 11:21:50|24239.8|24219.8|24239.8|24219.8|24239.8|24219.8|24239.8|24219.8|1
1725535320000|2024-09-05 11:22:00|24237.7|24217.7|24237.3|24217.3|24237.7|24217.7|24234.8|24214.8|19
1725535340000|2024-09-05 11:22:20|24238.1|24218.1|24240.2|24220.2|24240.2|24220.2|24237.7|24217.7|1
1725535350000|2024-09-05 11:22:30|24239.8|24219.8|24239.8|24219.8|24239.8|24219.8|24239.8|24219.8|0
1725535360000|2024-09-05 11:22:40|24240.2|24220.2|24239.8|24219.8|24240.2|24220.2|24237.3|24217.3|1
1725535420000|2024-09-05 11:23:40|24240.2|24220.2|24240.2|24220.2|24240.2|24220.2|24240.2|24220.2|0
1725535440000|2024-09-05 11:24:00|24242.3|24222.3|24237.3|24217.3|24242.3|24222.3|24237.3|24217.3|22
1725535450000|2024-09-05 11:24:10|24239.3|24219.3|24239.8|24219.8|24239.8|24219.8|24239.3|24219.3|4
1725535540000|2024-09-05 11:25:40|||||||||3
1725535570000|2024-09-05 11:26:10|24239.7|24219.7|24239.7|24219.7|24239.7|24219.7|24239.7|24219.7|0
1725535580000|2024-09-05 11:26:20|24240.2|24220.2|24240.2|24220.2|24240.2|24220.2|24240.2|24220.2|1
1725535600000|2024-09-05 11:26:40|24242.2|24222.2|24242.2|24222.2|24242.2|24222.2|24242.2|24222.2|1
1725535610000|2024-09-05 11:26:50|24259.7|24239.7|24261.8|24241.8|24261.8|24241.8|24259.7|24239.7|7
1725535620000|2024-09-05 11:27:00|24263.9|24243.9|24261.8|24241.8|24263.9|24243.9|24261.8|24241.8|3
1725535650000|2024-09-05 11:27:30|24257.7|24237.7|24251|24231|24257.7|24237.7|24251|24231|0
1725535680000|2024-09-05 11:28:00|24249.7|24229.7|24249.7|24229.7|24249.7|24229.7|24249.7|24229.7|0
1725535690000|2024-09-05 11:28:10|24251.8|24231.8|24252.2|24232.2|24252.2|24232.2|24251.8|24231.8|0
1725535710000|2024-09-05 11:28:30|24249.7|24229.7|24249.7|24229.7|24249.7|24229.7|24249.7|24229.7|0
1725535730000|2024-09-05 11:28:50|24252.2|24232.2|24252.2|24232.2|24252.2|24232.2|24252.2|24232.2|0
1725535740000|2024-09-05 11:29:00|24254.3|24234.3|24257.2|24237.2|24257.2|24237.2|24254.3|24234.3|0
1725535790000|2024-09-05 11:29:50|24257.7|24237.7|24260.2|24240.2|24260.2|24240.2|24257.7|24237.7|2
1725535810000|2024-09-05 11:30:10|24262.7|24242.7|24262.7|24242.7|24262.7|24242.7|24262.7|24242.7|0
1725535820000|2024-09-05 11:30:20|24265.2|24245.2|24262.2|24242.2|24265.2|24245.2|24262.2|24242.2|0
1725535830000|2024-09-05 11:30:30|24260.2|24240.2|24259.7|24239.7|24260.2|24240.2|24259.7|24239.7|0
1725535850000|2024-09-05 11:30:50|24254.7|24234.7|24254.7|24234.7|24254.7|24234.7|24254.7|24234.7|0
1725535860000|2024-09-05 11:31:00|24256.8|24236.8|24257.2|24237.2|24257.2|24237.2|24256.8|24236.8|2
1725535870000|2024-09-05 11:31:10|24254.7|24234.7|24254.7|24234.7|24254.7|24234.7|24254.7|24234.7|1
1725535900000|2024-09-05 11:31:40|24257.2|24237.2|24257.2|24237.2|24257.2|24237.2|24257.2|24237.2|0
1725535920000|2024-09-05 11:32:00|24254.7|24234.7|24257.2|24237.2|24257.2|24237.2|24254.7|24234.7|0
1725535940000|2024-09-05 11:32:20|24254.7|24234.7|24254.7|24234.7|24254.7|24234.7|24254.7|24234.7|0
1725535950000|2024-09-05 11:32:30|24257.2|24237.2|24257.2|24237.2|24257.2|24237.2|24257.2|24237.2|0
1725535960000|2024-09-05 11:32:40|||||||||1
1725535980000|2024-09-05 11:33:00|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|24257.7|24237.7|0
1725536000000|2024-09-05 11:33:20|24257.2|24237.2|24249.7|24229.7|24257.2|24237.2|24247.2|24227.2|1
1725536010000|2024-09-05 11:33:30|24247.2|24227.2|24247.2|24227.2|24247.2|24227.2|24247.2|24227.2|0
1725536020000|2024-09-05 11:33:40|24242.2|24222.2|24239.7|24219.7|24242.2|24222.2|24239.7|24219.7|0
1725536030000|2024-09-05 11:33:50|24240.2|24220.2|24242.2|24222.2|24242.2|24222.2|24239.7|24219.7|1
1725536050000|2024-09-05 11:34:10|24247.2|24227.2|24247.2|24227.2|24247.2|24227.2|24247.2|24227.2|2
1725536100000|2024-09-05 11:35:00|24249.7|24229.7|24247.2|24227.2|24249.7|24229.7|24247.2|24227.2|0
1725536130000|2024-09-05 11:35:30|24244.7|24224.7|24249.3|24229.3|24249.3|24229.3|24244.7|24224.7|0
1725536140000|2024-09-05 11:35:40|24249.7|24229.7|24247.2|24227.2|24249.7|24229.7|24247.2|24227.2|0
1725536150000|2024-09-05 11:35:50|24244.7|24224.7|24244.7|24224.7|24252.2|24232.2|24244.7|24224.7|3
1725536160000|2024-09-05 11:36:00|24242.7|24222.7|24239.7|24219.7|24244.7|24224.7|24239.7|24219.7|5
1725536170000|2024-09-05 11:36:10|24242.2|24222.2|24246.4|24226.4|24246.4|24226.4|24242.2|24222.2|1
1725536180000|2024-09-05 11:36:20|24249.3|24229.3|24251.8|24231.8|24251.8|24231.8|24249.3|24229.3|0
1725536210000|2024-09-05 11:36:50|24254.7|24234.7|24257.2|24237.2|24257.2|24237.2|24254.7|24234.7|0
1725536220000|2024-09-05 11:37:00|24260.2|24240.2|24257.2|24237.2|24260.2|24240.2|24257.2|24237.2|0
1725536240000|2024-09-05 11:37:20|24259.3|24239.3|24259.3|24239.3|24259.3|24239.3|24259.3|24239.3|1
1725536270000|2024-09-05 11:37:50|24259.7|24239.7|24262.2|24242.2|24262.2|24242.2|24259.7|24239.7|0
1725536330000|2024-09-05 11:38:50|24259.7|24239.7|24257.2|24237.2|24259.7|24239.7|24257.2|24237.2|1
1725536340000|2024-09-05 11:39:00|24254.7|24234.7|24254.7|24234.7|24254.7|24234.7|24254.7|24234.7|0
1725536360000|2024-09-05 11:39:20|24252.7|24232.7|24257.2|24237.2|24257.2|24237.2|24252.2|24232.2|0
1725536400000|2024-09-05 11:40:00|24261.4|24241.4|24264.3|24244.3|24264.3|24244.3|24261.4|24241.4|0
1725536410000|2024-09-05 11:40:10|24267.2|24247.2|24267.2|24247.2|24267.2|24247.2|24267.2|24247.2|0
1725536460000|2024-09-05 11:41:00|24269.7|24249.7|24269.7|24249.7|24269.7|24249.7|24267.2|24247.2|0
1725536500000|2024-09-05 11:41:40|24271.8|24251.8|24264.7|24244.7|24272.2|24252.2|24264.7|24244.7|0
1725536520000|2024-09-05 11:42:00|||||||||2
1725536530000|2024-09-05 11:42:10|24262.2|24242.2|24262.2|24242.2|24262.2|24242.2|24262.2|24242.2|0
1725536570000|2024-09-05 11:42:50|24260.2|24240.2|24259.7|24239.7|24260.2|24240.2|24259.7|24239.7|0
1725536590000|2024-09-05 11:43:10|24261.8|24241.8|24262.2|24242.2|24262.2|24242.2|24261.8|24241.8|1
1725536620000|2024-09-05 11:43:40|24264.3|24244.3|24269.3|24249.3|24269.3|24249.3|24264.3|24244.3|2
1725536630000|2024-09-05 11:43:50|24272.2|24252.2|24274.3|24254.3|24274.3|24254.3|24272.2|24252.2|0
1725536640000|2024-09-05 11:44:00|24276.4|24256.4|24282.2|24262.2|24282.2|24262.2|24276.4|24256.4|6
1725536650000|2024-09-05 11:44:10|24287.2|24267.2|24289.7|24269.7|24289.7|24269.7|24287.2|24267.2|5
1725536660000|2024-09-05 11:44:20|24292.2|24272.2|24297.2|24277.2|24297.2|24277.2|24292.2|24272.2|2
1725536670000|2024-09-05 11:44:30|||||||||2
1725536680000|2024-09-05 11:44:40|24301.4|24281.4|24301.8|24281.8|24301.8|24281.8|24301.4|24281.4|0
1725536700000|2024-09-05 11:45:00|24299.7|24279.7|24304.7|24284.7|24304.7|24284.7|24299.7|24279.7|6
1725536710000|2024-09-05 11:45:10|24302.2|24282.2|24302.2|24282.2|24302.2|24282.2|24302.2|24282.2|1
1725536720000|2024-09-05 11:45:20|24304.3|24284.3|24306.8|24286.8|24306.8|24286.8|24304.3|24284.3|5
1725536730000|2024-09-05 11:45:30|24304.7|24284.7|24305.2|24285.2|24305.2|24285.2|24304.7|24284.7|1
1725536740000|2024-09-05 11:45:40|24305.1|24285.1|24305.1|24285.1|24305.1|24285.1|24305.1|24285.1|1
1725536750000|2024-09-05 11:45:50|24307.6|24287.6|24305.1|24285.1|24307.6|24287.6|24305.1|24285.1|1
1725536790000|2024-09-05 11:46:30|24307.2|24287.2|24307.6|24287.6|24307.6|24287.6|24307.2|24287.2|0
1725536800000|2024-09-05 11:46:40|24305.6|24285.6|24305.1|24285.1|24305.6|24285.6|24305.1|24285.1|0
1725536820000|2024-09-05 11:47:00|24307.2|24287.2|24314.7|24294.7|24316.8|24296.8|24307.2|24287.2|11
1725536830000|2024-09-05 11:47:10|24322.2|24302.2|24319.7|24299.7|24324.3|24304.3|24319.7|24299.7|7
1725536850000|2024-09-05 11:47:30|24321.8|24301.8|24321.8|24301.8|24321.8|24301.8|24321.8|24301.8|0
1725536860000|2024-09-05 11:47:40|24322.2|24302.2|24324.3|24304.3|24324.3|24304.3|24322.2|24302.2|0
1725536870000|2024-09-05 11:47:50|24325.1|24305.1|24327.2|24307.2|24327.2|24307.2|24325.1|24305.1|0
1725536880000|2024-09-05 11:48:00|24329.7|24309.7|24324.7|24304.7|24329.7|24309.7|24324.7|24304.7|2
1725536890000|2024-09-05 11:48:10|24325.1|24305.1|24327.2|24307.2|24327.2|24307.2|24325.1|24305.1|5
1725536920000|2024-09-05 11:48:40|24327.6|24307.6|24327.2|24307.2|24327.6|24307.6|24327.2|24307.2|1
1725536930000|2024-09-05 11:48:50|24331.8|24311.8|24331.8|24311.8|24331.8|24311.8|24331.8|24311.8|0
1725537010000|2024-09-05 11:50:10|24329.7|24309.7|24329.7|24309.7|24329.7|24309.7|24329.7|24309.7|0
1725537060000|2024-09-05 11:51:00|24327.2|24307.2|24322.2|24302.2|24327.2|24307.2|24322.2|24302.2|4
1725537080000|2024-09-05 11:51:20|24334.7|24314.7|24338.9|24318.9|24341.4|24321.4|24334.7|24314.7|3
1725537090000|2024-09-05 11:51:30|||||||||7
1725537100000|2024-09-05 11:51:40|24341.4|24321.4|24340.9|24320.9|24341.4|24321.4|24338.9|24318.9|1
1725537110000|2024-09-05 11:51:50|24341.8|24321.8|24341.8|24321.8|24341.8|24321.8|24341.8|24321.8|0
1725537130000|2024-09-05 11:52:10|24341.4|24321.4|24339.3|24319.3|24341.4|24321.4|24339.3|24319.3|1
1725537160000|2024-09-05 11:52:40|24342.2|24322.2|24342.2|24322.2|24342.2|24322.2|24342.2|24322.2|1
1725537170000|2024-09-05 11:52:50|24341.8|24321.8|24337.6|24317.6|24341.8|24321.8|24337.6|24317.6|2
1725537180000|2024-09-05 11:53:00|24334.7|24314.7|24324.7|24304.7|24334.7|24314.7|24324.7|24304.7|7
1725537190000|2024-09-05 11:53:10|||||||||1
1725537200000|2024-09-05 11:53:20|24326.8|24306.8|24326.8|24306.8|24326.8|24306.8|24326.8|24306.8|1
1725537210000|2024-09-05 11:53:30|24327.2|24307.2|24327.2|24307.2|24327.2|24307.2|24327.2|24307.2|0
1725537250000|2024-09-05 11:54:10|24322.6|24302.6|24319.7|24299.7|24322.6|24302.6|24319.7|24299.7|2
1725537260000|2024-09-05 11:54:20|24316.8|24296.8|24303.1|24283.1|24316.8|24296.8|24303.1|24283.1|1
1725537270000|2024-09-05 11:54:30|24302.2|24282.2|24282.6|24262.6|24302.2|24282.2|24282.6|24262.6|0
1725537280000|2024-09-05 11:54:40|24284.7|24264.7|24286.8|24266.8|24286.8|24266.8|24284.7|24264.7|1
1725537310000|2024-09-05 11:55:10|24284.7|24264.7|24284.7|24264.7|24284.7|24264.7|24284.7|24264.7|0
1725537320000|2024-09-05 11:55:20|24294.3|24274.3|24294.3|24274.3|24294.3|24274.3|24294.3|24274.3|5
1725537330000|2024-09-05 11:55:30|24295.1|24275.1|24295.1|24275.1|24295.1|24275.1|24295.1|24275.1|1
1725537340000|2024-09-05 11:55:40|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|0
1725537350000|2024-09-05 11:55:50|24293.1|24273.1|24292.2|24272.2|24293.1|24273.1|24292.2|24272.2|0
1725537360000|2024-09-05 11:56:00|24296.4|24276.4|24297.2|24277.2|24297.2|24277.2|24296.4|24276.4|1
1725537390000|2024-09-05 11:56:30|24296.8|24276.8|24296.8|24276.8|24296.8|24276.8|24296.8|24276.8|4
1725537400000|2024-09-05 11:56:40|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|24297.2|24277.2|0
1725537440000|2024-09-05 11:57:20|24295.1|24275.1|24297.2|24277.2|24297.2|24277.2|24295.1|24275.1|0
1725537450000|2024-09-05 11:57:30|24292.6|24272.6|24292.2|24272.2|24292.6|24272.6|24292.2|24272.2|2
1725537460000|2024-09-05 11:57:40|24287.2|24267.2|24287.2|24267.2|24287.2|24267.2|24287.2|24267.2|1
1725537480000|2024-09-05 11:58:00|24284.7|24264.7|24284.7|24264.7|24284.7|24264.7|24284.7|24264.7|2
1725537490000|2024-09-05 11:58:10|24282.2|24262.2|24282.2|24262.2|24282.2|24262.2|24282.2|24262.2|0
1725537510000|2024-09-05 11:58:30|||||||||1
1725537520000|2024-09-05 11:58:40|24277.2|24257.2|24279.7|24259.7|24279.7|24259.7|24277.2|24257.2|0
1725537530000|2024-09-05 11:58:50|24277.6|24257.6|24279.3|24259.3|24279.7|24259.7|24277.2|24257.2|0
1725537540000|2024-09-05 11:59:00|24279.7|24259.7|24277.2|24257.2|24279.7|24259.7|24277.2|24257.2|0
1725537570000|2024-09-05 11:59:30|24275.9|24255.9|24265.6|24245.6|24275.9|24255.9|24265.6|24245.6|2
1725537590000|2024-09-05 11:59:50|||||||||1
1725537600000|2024-09-05 12:00:00|24267.6|24247.6|24274.7|24254.7|24274.7|24254.7|24267.6|24247.6|6
1725537610000|2024-09-05 12:00:10|24274.3|24254.3|24274.3|24254.3|24274.3|24254.3|24274.3|24254.3|1
1725537620000|2024-09-05 12:00:20|24269.7|24249.7|24269.7|24249.7|24269.7|24249.7|24269.7|24249.7|0
1725537660000|2024-09-05 12:01:00|24256.4|24236.4|24214.3|24194.3|24256.4|24236.4|24212.2|24192.2|118
1725537670000|2024-09-05 12:01:10|24214.7|24194.7|24217.2|24197.2|24217.2|24197.2|24214.7|24194.7|2
1725537680000|2024-09-05 12:01:20|24222.6|24202.6|24229.7|24209.7|24229.7|24209.7|24222.6|24202.6|13
1725537690000|2024-09-05 12:01:30|24227.6|24207.6|24237.6|24197.6|24237.6|24207.6|24222.6|24197.6|4
1725537700000|2024-09-05 12:01:40|24238.1|24198.1|24232.6|24212.6|24238.1|24212.6|24232.2|24198.1|1
1725537710000|2024-09-05 12:01:50|24230.6|24210.6|24224.7|24204.7|24230.6|24210.6|24224.7|24204.7|3
1725537720000|2024-09-05 12:02:00|||||||||1
1725537730000|2024-09-05 12:02:10|24227.2|24207.2|24233.1|24213.1|24233.1|24213.1|24227.2|24207.2|5
1725537750000|2024-09-05 12:02:30|24234.7|24214.7|24235.1|24215.1|24235.1|24215.1|24234.7|24214.7|0
1725537770000|2024-09-05 12:02:50|24232.6|24212.6|24232.6|24212.6|24232.6|24212.6|24232.2|24212.2|2
1725537780000|2024-09-05 12:03:00|24229.7|24209.7|24227.6|24207.6|24229.7|24209.7|24227.6|24207.6|0
1725537790000|2024-09-05 12:03:10|||||||||1
1725537800000|2024-09-05 12:03:20|24229.7|24209.7|24229.7|24209.7|24229.7|24209.7|24229.7|24209.7|4
1725537810000|2024-09-05 12:03:30|24231.8|24211.8|24235.1|24215.1|24235.1|24215.1|24231.8|24211.8|6
1725537820000|2024-09-05 12:03:40|24237.6|24217.6|24237.6|24217.6|24240.1|24220.1|24237.6|24217.6|0
1725537830000|2024-09-05 12:03:50|24242.6|24222.6|24244.7|24224.7|24244.7|24224.7|24242.6|24222.6|2
1725537840000|2024-09-05 12:04:00|24242.6|24222.6|24247.2|24227.2|24247.2|24227.2|24242.6|24222.6|1
1725537850000|2024-09-05 12:04:10|24242.6|24222.6|24242.6|24222.6|24242.6|24222.6|24242.6|24222.6|0
1725537860000|2024-09-05 12:04:20|24243.1|24223.1|24247.6|24227.6|24247.6|24227.6|24243.1|24223.1|1
1725537870000|2024-09-05 12:04:30|24250.1|24230.1|24247.2|24227.2|24250.1|24230.1|24247.2|24227.2|0
1725537880000|2024-09-05 12:04:40|24252.6|24232.6|24249.7|24229.7|24255.1|24235.1|24249.7|24229.7|2
1725537890000|2024-09-05 12:04:50|||||||||15
1725537900000|2024-09-05 12:05:00|24247.2|24227.2|24256.3|24236.3|24256.3|24236.3|24247.2|24227.2|4
1725537910000|2024-09-05 12:05:10|24256.8|24236.8|24252.6|24232.6|24256.8|24236.8|24252.6|24232.6|11
1725537920000|2024-09-05 12:05:20|24250.6|24230.6|24250.1|24230.1|24252.2|24232.2|24250.1|24230.1|0
1725537960000|2024-09-05 12:06:00|24248|24228|24252.6|24232.6|24252.6|24232.6|24248|24228|6
1725537970000|2024-09-05 12:06:10|24257.2|24237.2|24257.2|24237.2|24257.2|24237.2|24257.2|24237.2|0
1725537980000|2024-09-05 12:06:20|24257.6|24237.6|24257.6|24237.6|24257.6|24237.6|24257.6|24237.6|1
1725537990000|2024-09-05 12:06:30|||||||||2
1725538000000|2024-09-05 12:06:40|24254.7|24234.7|24247.6|24227.6|24254.7|24234.7|24247.6|24227.6|3
1725538010000|2024-09-05 12:06:50|24240.5|24220.5|24238.5|24218.5|24240.5|24220.5|24238.5|24218.5|1
1725538020000|2024-09-05 12:07:00|24236.4|24216.4|24236|24216|24236.4|24216.4|24236|24216|0
1725538030000|2024-09-05 12:07:10|24238|24218|24238|24218|24238|24218|24238|24218|0
1725538040000|2024-09-05 12:07:20|24237.6|24217.6|24237.6|24217.6|24237.6|24217.6|24237.6|24217.6|4
1725538050000|2024-09-05 12:07:30|24238|24218|24238|24218|24238|24218|24238|24218|0
1725538060000|2024-09-05 12:07:40|24240.1|24220.1|24243|24223|24243|24223|24240.1|24220.1|1
1725538070000|2024-09-05 12:07:50|24247.2|24227.2|24251.8|24231.8|24251.8|24231.8|24247.2|24227.2|1
1725538080000|2024-09-05 12:08:00|24249.7|24229.7|24249.7|24229.7|24249.7|24229.7|24249.7|24229.7|2
1725538110000|2024-09-05 12:08:30|24247.6|24227.6|24245.5|24225.5|24247.6|24227.6|24245.5|24225.5|2
1725538120000|2024-09-05 12:08:40|24245.1|24225.1|24243|24223|24245.1|24225.1|24243|24223|1
1725538150000|2024-09-05 12:09:10|24243.5|24223.5|24252.2|24232.2|24252.2|24232.2|24243.5|24223.5|3
1725538160000|2024-09-05 12:09:20|||||||||1
1725538170000|2024-09-05 12:09:30|24255.1|24235.1|24255.1|24235.1|24255.1|24235.1|24255.1|24235.1|0
1725538190000|2024-09-05 12:09:50|24257.2|24237.2|24257.2|24237.2|24257.2|24237.2|24257.2|24237.2|0
1725538200000|2024-09-05 12:10:00|24259.3|24239.3|24259.3|24239.3|24259.3|24239.3|24259.3|24239.3|0
1725538210000|2024-09-05 12:10:10|24257.2|24237.2|24260.1|24240.1|24260.1|24240.1|24257.2|24237.2|4
1725538220000|2024-09-05 12:10:20|24258|24238|24258|24238|24258|24238|24258|24238|1
1725538240000|2024-09-05 12:10:40|24260.1|24240.1|24260.1|24240.1|24260.1|24240.1|24260.1|24240.1|2
1725538260000|2024-09-05 12:11:00|24260.5|24240.5|24260.5|24240.5|24260.5|24240.5|24260.5|24240.5|4
1725538270000|2024-09-05 12:11:10|24265.5|24245.5|24267.6|24247.6|24267.6|24247.6|24265.5|24245.5|2
1725538280000|2024-09-05 12:11:20|24272.6|24252.6|24277.2|24257.2|24277.2|24257.2|24272.6|24252.6|4
1725538300000|2024-09-05 12:11:40|24279.3|24259.3|24308.8|24288.8|24312.2|24288.8|24279.3|24259.3|10
1725538310000|2024-09-05 12:11:50|24312.2|24292.2|24326.8|24306.8|24326.8|24306.8|24312.2|24292.2|4
1725538320000|2024-09-05 12:12:00|24327.6|24307.6|24327.6|24307.6|24327.6|24307.6|24327.6|24307.6|2
1725538330000|2024-09-05 12:12:10|24330.1|24310.1|24330.1|24310.1|24330.1|24310.1|24330.1|24310.1|0
1725538340000|2024-09-05 12:12:20|24334.3|24314.3|24334.3|24314.3|24334.3|24314.3|24332.2|24312.2|2
1725538350000|2024-09-05 12:12:30|24334.7|24314.7|24334.7|24314.7|24334.7|24314.7|24332.2|24312.2|2
1725538360000|2024-09-05 12:12:40|24337.2|24317.2|24349.7|24329.7|24349.7|24329.7|24337.2|24317.2|5
1725538370000|2024-09-05 12:12:50|24351.8|24331.8|24350.1|24330.1|24352.2|24332.2|24349.7|24329.7|2
1725538380000|2024-09-05 12:13:00|24349.7|24329.7|24327.6|24307.6|24349.7|24329.7|24325.5|24305.5|3
1725538390000|2024-09-05 12:13:10|24327.2|24307.2|24327.2|24307.2|24327.6|24307.6|24325.1|24305.1|1
1725538400000|2024-09-05 12:13:20|24325.1|24305.1|24325.1|24305.1|24325.1|24305.1|24325.1|24305.1|0
1725538420000|2024-09-05 12:13:40|24329.7|24309.7|24329.7|24309.7|24329.7|24309.7|24329.7|24309.7|6
1725538430000|2024-09-05 12:13:50|24328.8|24308.8|24324.7|24304.7|24329.7|24309.7|24324.7|24304.7|6
1725538440000|2024-09-05 12:14:00|24322.2|24302.2|24307.2|24287.2|24322.2|24302.2|24307.2|24287.2|3
1725538450000|2024-09-05 12:14:10|24306.3|24286.3|24306.8|24286.8|24306.8|24286.8|24306.3|24286.3|1
1725538470000|2024-09-05 12:14:30|24304.3|24284.3|24302.2|24282.2|24304.3|24284.3|24302.2|24282.2|0
1725538490000|2024-09-05 12:14:50|24300.1|24280.1|24301.3|24281.3|24301.3|24281.3|24299.3|24279.3|0
1725538500000|2024-09-05 12:15:00|24302.2|24282.2|24304.3|24284.3|24304.3|24284.3|24302.2|24282.2|0
1725538510000|2024-09-05 12:15:10|||||||||3
1725538530000|2024-09-05 12:15:30|24298|24278|24298|24278|24298|24278|24298|24278|1
1725538540000|2024-09-05 12:15:40|24295.1|24275.1|24297.2|24277.2|24302.2|24277.2|24292.2|24262.2|1
1725538560000|2024-09-05 12:16:00|24292.2|24272.2|24307.2|24287.2|24307.2|24287.2|24292.2|24272.2|5
1725538570000|2024-09-05 12:16:10|||||||||1
1725538580000|2024-09-05 12:16:20|24302.2|24282.2|24295.5|24275.5|24302.2|24282.2|24295.5|24275.5|1
1725538590000|2024-09-05 12:16:30|24293.5|24273.5|24297.6|24277.6|24297.6|24277.6|24293.5|24273.5|0
1725538600000|2024-09-05 12:16:40|24295.5|24275.5|24295.5|24275.5|24297.6|24277.6|24295.5|24275.5|0
1725538610000|2024-09-05 12:16:50|24293.5|24273.5|24293.5|24273.5|24293.5|24273.5|24293.5|24273.5|0
1725538620000|2024-09-05 12:17:00|24293|24273|24293|24273|24293|24273|24293|24273|1
1725538630000|2024-09-05 12:17:10|24297.6|24277.6|24297.6|24277.6|24297.6|24277.6|24297.6|24277.6|2
1725538650000|2024-09-05 12:17:30|24295.1|24275.1|24295.1|24275.1|24295.1|24275.1|24295.1|24275.1|0
1725538660000|2024-09-05 12:17:40|24297.6|24277.6|24297.6|24277.6|24297.6|24277.6|24297.6|24277.6|0
1725538670000|2024-09-05 12:17:50|24293|24273|24297.6|24277.6|24297.6|24277.6|24293|24273|2
1725538680000|2024-09-05 12:18:00|24300.1|24280.1|24306.8|24286.8|24306.8|24286.8|24300.1|24280.1|2
1725538690000|2024-09-05 12:18:10|24306.3|24286.3|24306.3|24286.3|24306.3|24286.3|24306.3|24286.3|0
1725538730000|2024-09-05 12:18:50|24299.7|24279.7|24299.7|24279.7|24299.7|24279.7|24299.7|24279.7|5
1725538740000|2024-09-05 12:19:00|24297.2|24277.2|24292.2|24272.2|24297.2|24277.2|24292.2|24272.2|0
1725538750000|2024-09-05 12:19:10|24289.7|24269.7|24289.7|24269.7|24289.7|24269.7|24289.7|24269.7|0
1725538760000|2024-09-05 12:19:20|24287.6|24267.6|24289.7|24269.7|24289.7|24269.7|24287.6|24267.6|1
1725538770000|2024-09-05 12:19:30|24287.6|24267.6|24287.6|24267.6|24287.6|24267.6|24287.6|24267.6|0
1725538800000|2024-09-05 12:20:00|24286.7|24266.7|24277.2|24257.2|24286.7|24266.7|24277.2|24257.2|2
1725538810000|2024-09-05 12:20:10|24281.3|24261.3|24281.7|24261.7|24281.7|24261.7|24281.3|24261.3|0
1725538820000|2024-09-05 12:20:20|24282.2|24262.2|24282.2|24262.2|24282.2|24262.2|24282.2|24262.2|0
1725538830000|2024-09-05 12:20:30|24285.1|24265.1|24302.2|24262.2|24302.2|24265.1|24285.1|24261.3|5
1725538850000|2024-09-05 12:20:50|24298.8|24278.8|24301.7|24281.7|24301.7|24281.7|24296.7|24276.7|0
1725538860000|2024-09-05 12:21:00|24306.3|24286.3|24310.5|24290.5|24310.5|24290.5|24306.3|24286.3|0
1725538870000|2024-09-05 12:21:10|24308.8|24288.8|24308.8|24288.8|24308.8|24288.8|24308.8|24288.8|1
1725538890000|2024-09-05 12:21:30|24311.7|24291.7|24311.7|24291.7|24311.7|24291.7|24311.7|24291.7|2
1725538900000|2024-09-05 12:21:40|24312.2|24292.2|24332.6|24312.6|24332.6|24312.6|24312.2|24292.2|3
1725538910000|2024-09-05 12:21:50|24334.7|24314.7|24349.7|24329.7|24349.7|24329.7|24334.7|24314.7|9
1725538920000|2024-09-05 12:22:00|24354.7|24334.7|24357.2|24337.2|24359.7|24339.7|24354.7|24334.7|9
1725538930000|2024-09-05 12:22:10|24359.2|24339.2|24361.7|24341.7|24361.7|24341.7|24359.2|24339.2|1
1725538940000|2024-09-05 12:22:20|24362.2|24342.2|24366.7|24346.7|24366.7|24346.7|24362.2|24342.2|2
1725538950000|2024-09-05 12:22:30|||||||||4
1725538960000|2024-09-05 12:22:40|24368.8|24348.8|24368.8|24348.8|24368.8|24348.8|24366.7|24346.7|3
1725538970000|2024-09-05 12:22:50|24364.7|24344.7|24360.1|24340.1|24364.7|24344.7|24360.1|24340.1|1
1725538980000|2024-09-05 12:23:00|24359.7|24339.7|24359.2|24339.2|24359.7|24339.7|24359.2|24339.2|0
1725538990000|2024-09-05 12:23:10|24356.7|24336.7|24356.7|24336.7|24356.7|24336.7|24356.7|24336.7|3
1725539000000|2024-09-05 12:23:20|||||||||1
1725539010000|2024-09-05 12:23:30|24350.1|24330.1|24342.2|24322.2|24350.1|24330.1|24342.2|24322.2|4
1725539020000|2024-09-05 12:23:40|24340.1|24320.1|24361.7|24321.7|24361.7|24328.8|24339.7|24319.7|2
1725539030000|2024-09-05 12:23:50|24349.7|24329.7|24349.7|24329.7|24349.7|24329.7|24349.7|24329.7|0
1725539050000|2024-09-05 12:24:10|24351.7|24331.7|24354.2|24334.2|24354.2|24334.2|24351.7|24331.7|3
1725539060000|2024-09-05 12:24:20|24359.7|24339.7|24374.7|24354.7|24374.7|24354.7|24359.7|24339.7|13
1725539070000|2024-09-05 12:24:30|24376.7|24356.7|24377.2|24357.2|24377.2|24357.2|24376.7|24356.7|14
1725539080000|2024-09-05 12:24:40|24372.2|24352.2|24377.2|24357.2|24377.2|24357.2|24372.2|24352.2|0
1725539090000|2024-09-05 12:24:50|24379.2|24359.2|24381.7|24361.7|24382.2|24362.2|24377.2|24357.2|0
1725539100000|2024-09-05 12:25:00|24382.2|24362.2|24377.2|24357.2|24382.2|24362.2|24377.2|24357.2|0
1725539110000|2024-09-05 12:25:10|||||||||1
1725539120000|2024-09-05 12:25:20|||||||||1
1725539130000|2024-09-05 12:25:30|||||||||1
1725539150000|2024-09-05 12:25:50|24379.2|24359.2|24379.2|24359.2|24379.2|24359.2|24379.2|24359.2|5
1725539160000|2024-09-05 12:26:00|24379.7|24359.7|24377.2|24357.2|24379.7|24359.7|24377.2|24357.2|0
1725539180000|2024-09-05 12:26:20|24376.7|24356.7|24377.2|24357.2|24377.2|24357.2|24376.7|24356.7|1
1725539190000|2024-09-05 12:26:30|24381.7|24361.7|24385.9|24365.9|24385.9|24365.9|24381.7|24361.7|6
1725539200000|2024-09-05 12:26:40|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|24383.8|24363.8|0
1725539210000|2024-09-05 12:26:50|24388|24368|24391.3|24371.3|24391.3|24371.3|24388|24368|5
1725539220000|2024-09-05 12:27:00|24391.7|24371.7|24397.6|24377.6|24397.6|24377.6|24391.7|24371.7|6
1725539230000|2024-09-05 12:27:10|24406.3|24386.3|24406.3|24386.3|24406.3|24386.3|24406.3|24386.3|2
1725539240000|2024-09-05 12:27:20|24411.3|24391.3|24411.7|24391.7|24411.7|24391.7|24411.3|24391.3|2
1725539250000|2024-09-05 12:27:30|24411.3|24391.3|24421.7|24401.7|24430|24410|24411.3|24391.3|35
1725539260000|2024-09-05 12:27:40|||||||||1
1725539270000|2024-09-05 12:27:50|24417.2|24397.2|24411.7|24391.7|24417.2|24397.2|24411.7|24391.7|2
1725539280000|2024-09-05 12:28:00|24414.2|24394.2|24414.2|24394.2|24414.2|24394.2|24411.7|24391.7|2
1725539290000|2024-09-05 12:28:10|24416.3|24396.3|24421.7|24401.7|24421.7|24401.7|24416.3|24396.3|3
1725539300000|2024-09-05 12:28:20|24426.3|24406.3|24432.2|24412.2|24432.2|24412.2|24426.3|24406.3|4
1725539310000|2024-09-05 12:28:30|||||||||1
1725539320000|2024-09-05 12:28:40|24432.6|24412.6|24432.6|24412.6|24432.6|24412.6|24432.6|24412.6|0
1725539330000|2024-09-05 12:28:50|||||||||1
1725539340000|2024-09-05 12:29:00|24438.8|24418.8|24446.3|24426.3|24446.3|24426.3|24438.8|24418.8|39
1725539350000|2024-09-05 12:29:10|24446.7|24426.7|24460.9|24440.9|24463|24443|24446.7|24426.7|2
1725539360000|2024-09-05 12:29:20|24462.5|24442.5|24460.5|24440.5|24463|24443|24460.5|24440.5|0
1725539370000|2024-09-05 12:29:30|24464.7|24444.7|24464.7|24444.7|24464.7|24444.7|24464.7|24444.7|2
1725539380000|2024-09-05 12:29:40|24466.7|24446.7|24467.2|24447.2|24467.2|24447.2|24466.7|24446.7|1
1725539390000|2024-09-05 12:29:50|24469.2|24449.2|24476.7|24456.7|24476.7|24456.7|24469.2|24449.2|40
1725539400000|2024-09-05 12:30:00|24484.7|24464.7|24438.4|24418.4|24492.6|24464.7|24438.4|24418.4|27
1725539410000|2024-09-05 12:30:10|24438|24418|24436.7|24416.7|24438|24418|24436.7|24416.7|3
1725539430000|2024-09-05 12:30:30|24430.5|24410.5|24414.2|24394.2|24430.5|24410.5|24414.2|24394.2|8
1725539440000|2024-09-05 12:30:40|24409.2|24389.2|24409.2|24389.2|24409.2|24389.2|24409.2|24389.2|0
1725539450000|2024-09-05 12:30:50|24407.2|24387.2|24404.7|24384.7|24407.2|24387.2|24402.2|24382.2|15
1725539460000|2024-09-05 12:31:00|24402.2|24382.2|24406.7|24386.7|24406.7|24386.7|24402.2|24382.2|3
1725539470000|2024-09-05 12:31:10|24404.7|24384.7|24406.7|24386.7|24406.7|24386.7|24404.7|24384.7|3
1725539490000|2024-09-05 12:31:30|||||||||20
1725539500000|2024-09-05 12:31:40|||||||||3
1725539510000|2024-09-05 12:31:50|24404.7|24384.7|24406.7|24386.7|24406.7|24386.7|24404.7|24384.7|3
1725539520000|2024-09-05 12:32:00|24409.7|24389.7|24436.7|24416.7|24436.7|24416.7|24409.7|24389.7|9
1725539530000|2024-09-05 12:32:10|24439.2|24419.2|24440.1|24420.1|24442.6|24422.6|24439.2|24419.2|0
1725539540000|2024-09-05 12:32:20|24437.6|24417.6|24437.2|24417.2|24437.6|24417.6|24437.2|24417.2|0
1725539550000|2024-09-05 12:32:30|24466.7|24406.7|24460.9|24440.9|24466.7|24440.9|24457.1|24406.7|3
1725539560000|2024-09-05 12:32:40|24456.7|24436.7|24457.6|24437.6|24461.7|24441.7|24456.7|24436.7|3
1725539570000|2024-09-05 12:32:50|24457.2|24437.2|24460.1|24440.1|24460.1|24440.1|24457.2|24437.2|1
1725539580000|2024-09-05 12:33:00|24459.7|24439.7|24461.7|24441.7|24462.2|24442.2|24459.7|24439.7|3
1725539590000|2024-09-05 12:33:10|24459.7|24439.7|24459.7|24439.7|24461.7|24441.7|24459.7|24439.7|1
1725539600000|2024-09-05 12:33:20|24459.2|24439.2|24454.7|24434.7|24459.2|24439.2|24454.7|24434.7|2
1725539610000|2024-09-05 12:33:30|24450.1|24430.1|24447.2|24427.2|24450.1|24430.1|24447.2|24427.2|6
1725539620000|2024-09-05 12:33:40|24449.2|24429.2|24449.7|24429.7|24449.7|24429.7|24449.2|24429.2|4
1725539630000|2024-09-05 12:33:50|24451.7|24431.7|24452.2|24432.2|24452.2|24432.2|24451.7|24431.7|4
1725539640000|2024-09-05 12:34:00|||||||||1
1725539650000|2024-09-05 12:34:10|24445.9|24425.9|24444.7|24424.7|24445.9|24425.9|24444.7|24424.7|1
1725539660000|2024-09-05 12:34:20|24446.7|24426.7|24454.2|24434.2|24454.2|24434.2|24446.7|24426.7|2
1725539670000|2024-09-05 12:34:30|24452.2|24432.2|24462.2|24442.2|24462.2|24442.2|24452.2|24432.2|5
1725539680000|2024-09-05 12:34:40|24464.2|24444.2|24467.2|24447.2|24467.2|24447.2|24464.2|24444.2|1
1725539690000|2024-09-05 12:34:50|24464.7|24444.7|24467.2|24447.2|24467.2|24447.2|24464.7|24444.7|5
1725539700000|2024-09-05 12:35:00|24477.2|24457.2|24477.2|24457.2|24477.2|24457.2|24477.2|24457.2|6
1725539710000|2024-09-05 12:35:10|24479.2|24459.2|24479.2|24459.2|24479.2|24459.2|24479.2|24459.2|3
1725539720000|2024-09-05 12:35:20|24479.7|24459.7|24472.6|24452.6|24481.7|24461.7|24472.6|24452.6|1
1725539730000|2024-09-05 12:35:30|24475.1|24455.1|24477.2|24457.2|24477.2|24457.2|24474.7|24454.7|2
1725539740000|2024-09-05 12:35:40|24474.7|24454.7|24474.7|24454.7|24474.7|24454.7|24472.2|24452.2|1
1725539750000|2024-09-05 12:35:50|24475.1|24455.1|24484.2|24464.2|24484.2|24464.2|24475.1|24455.1|11
1725539760000|2024-09-05 12:36:00|24489.7|24469.7|24503.8|24483.8|24503.8|24483.8|24489.7|24469.7|20
1725539770000|2024-09-05 12:36:10|||||||||8
1725539780000|2024-09-05 12:36:20|24501.7|24481.7|24499.2|24479.2|24502.2|24482.2|24499.2|24479.2|10
1725539790000|2024-09-05 12:36:30|24499.7|24479.7|24507.2|24487.2|24507.2|24487.2|24499.7|24479.7|117
1725539800000|2024-09-05 12:36:40|24504.7|24484.7|24499.7|24479.7|24504.7|24484.7|24499.7|24479.7|3
1725539810000|2024-09-05 12:36:50|24497.2|24477.2|24499.7|24479.7|24499.7|24479.7|24497.2|24477.2|4
1725539820000|2024-09-05 12:37:00|24497.6|24477.6|24509.7|24489.7|24509.7|24489.7|24497.6|24477.6|5
1725539830000|2024-09-05 12:37:10|24511.7|24491.7|24507.2|24487.2|24511.7|24491.7|24507.2|24487.2|0
1725539840000|2024-09-05 12:37:20|24509.7|24489.7|24512.2|24492.2|24512.2|24492.2|24509.7|24489.7|3
1725539850000|2024-09-05 12:37:30|||||||||4
1725539860000|2024-09-05 12:37:40|24509.7|24489.7|24509.7|24489.7|24509.7|24489.7|24509.7|24489.7|0
1725539870000|2024-09-05 12:37:50|24504.7|24484.7|24502.2|24482.2|24504.7|24484.7|24502.2|24482.2|2
1725539890000|2024-09-05 12:38:10|24501.7|24481.7|24494.2|24474.2|24501.7|24481.7|24494.2|24474.2|8
1725539900000|2024-09-05 12:38:20|24489.7|24469.7|24487.2|24467.2|24489.7|24469.7|24487.2|24467.2|0
1725539910000|2024-09-05 12:38:30|24489.7|24469.7|24489.7|24469.7|24489.7|24469.7|24489.7|24469.7|0
1725539920000|2024-09-05 12:38:40|24479.7|24459.7|24477.2|24457.2|24479.7|24459.7|24477.2|24457.2|1
1725539930000|2024-09-05 12:38:50|24475.1|24455.1|24472.2|24452.2|24475.1|24455.1|24472.2|24452.2|0
1725539940000|2024-09-05 12:39:00|24489.7|24469.7|24489.7|24469.7|24489.7|24469.7|24489.7|24469.7|1
1725539960000|2024-09-05 12:39:20|24492.2|24472.2|24492.2|24472.2|24492.2|24472.2|24492.2|24472.2|2
1725539970000|2024-09-05 12:39:30|24496.3|24476.3|24496.3|24476.3|24496.3|24476.3|24496.3|24476.3|0
1725539980000|2024-09-05 12:39:40|24497.2|24477.2|24497.2|24477.2|24497.2|24477.2|24494.2|24474.2|2
1725540000000|2024-09-05 12:40:00|24497.1|24477.1|24506.3|24486.3|24506.3|24486.3|24497.1|24477.1|4
1725540010000|2024-09-05 12:40:10|24508.4|24488.4|24508.4|24488.4|24508.4|24488.4|24508.4|24488.4|0
1725540020000|2024-09-05 12:40:20|24508.8|24488.8|24502.6|24482.6|24511.3|24491.3|24502.6|24482.6|6
1725540030000|2024-09-05 12:40:30|24500.5|24480.5|24499.2|24479.2|24500.5|24480.5|24499.2|24479.2|3
1725540040000|2024-09-05 12:40:40|24506.3|24466.3|24498.4|24478.4|24506.3|24478.4|24498.4|24466.3|0
1725540050000|2024-09-05 12:40:50|24495.1|24475.1|24492.1|24472.1|24495.1|24475.1|24492.1|24472.1|2
1725540060000|2024-09-05 12:41:00|24490.1|24470.1|24495.1|24475.1|24495.1|24475.1|24490.1|24470.1|3
1725540070000|2024-09-05 12:41:10|24492.6|24472.6|24492.6|24472.6|24492.6|24472.6|24492.6|24472.6|1
1725540080000|2024-09-05 12:41:20|24494.6|24474.6|24492.1|24472.1|24494.6|24474.6|24492.1|24472.1|2
1725540090000|2024-09-05 12:41:30|||||||||2
1725540100000|2024-09-05 12:41:40|24489.6|24469.6|24489.6|24469.6|24489.6|24469.6|24489.6|24469.6|2
1725540110000|2024-09-05 12:41:50|24479.6|24459.6|24474.6|24454.6|24479.6|24459.6|24472.6|24452.6|6
1725540120000|2024-09-05 12:42:00|24472.1|24452.1|24452.1|24432.1|24474.6|24454.6|24452.1|24432.1|2
1725540130000|2024-09-05 12:42:10|24456.3|24436.3|24452.1|24432.1|24456.3|24436.3|24452.1|24432.1|4
1725540140000|2024-09-05 12:42:20|24449.6|24429.6|24443|24423|24449.6|24429.6|24443|24423|5
1725540150000|2024-09-05 12:42:30|24442.6|24422.6|24442.6|24422.6|24442.6|24422.6|24442.6|24422.6|0
1725540160000|2024-09-05 12:42:40|||||||||1
1725540170000|2024-09-05 12:42:50|24445.1|24425.1|24456.3|24436.3|24456.3|24436.3|24445.1|24425.1|14
1725540180000|2024-09-05 12:43:00|24457.1|24437.1|24467.1|24447.1|24467.1|24447.1|24457.1|24437.1|1
1725540190000|2024-09-05 12:43:10|24474.6|24454.6|24485.9|24465.9|24491.7|24465.9|24474.6|24450.9|7
1725540210000|2024-09-05 12:43:30|24486.7|24466.7|24488.8|24468.8|24488.8|24468.8|24486.7|24466.7|2
1725540220000|2024-09-05 12:43:40|24486.7|24466.7|24491.3|24471.3|24491.3|24471.3|24486.7|24466.7|2
1725540230000|2024-09-05 12:43:50|24491.7|24471.7|24505.9|24485.9|24505.9|24485.9|24491.7|24471.7|7
1725540240000|2024-09-05 12:44:00|24506.7|24486.7|24509.2|24489.2|24509.2|24489.2|24506.7|24486.7|2
1725540250000|2024-09-05 12:44:10|24514.2|24494.2|24504.2|24484.2|24516.7|24494.2|24504.2|24476.7|11
1725540260000|2024-09-05 12:44:20|24502.1|24482.1|24504.2|24484.2|24504.2|24484.2|24502.1|24482.1|2
1725540270000|2024-09-05 12:44:30|||||||||4
1725540280000|2024-09-05 12:44:40|24504.6|24484.6|24504.2|24484.2|24504.6|24484.6|24504.2|24484.2|1
1725540290000|2024-09-05 12:44:50|24503.8|24483.8|24503.8|24483.8|24503.8|24483.8|24503.8|24483.8|1
1725540300000|2024-09-05 12:45:00|24501.7|24481.7|24500.9|24480.9|24501.7|24481.7|24500.9|24480.9|0
1725540310000|2024-09-05 12:45:10|24510.9|24490.9|24516.3|24496.3|24516.3|24496.3|24510.9|24490.9|9
1725540330000|2024-09-05 12:45:30|24513.8|24493.8|24513.8|24493.8|24513.8|24493.8|24513.8|24493.8|2
1725540340000|2024-09-05 12:45:40|24512.9|24492.9|24506.7|24466.7|24512.9|24492.9|24500.9|24466.7|1
1725540350000|2024-09-05 12:45:50|24500.9|24480.9|24500.9|24480.9|24500.9|24480.9|24500.9|24480.9|1
1725540400000|2024-09-05 12:46:40|24496.7|24476.7|24493.8|24473.8|24496.7|24476.7|24493.8|24473.8|1
1725540410000|2024-09-05 12:46:50|24486.3|24466.3|24486.3|24466.3|24486.3|24466.3|24484.2|24464.2|0
1725540420000|2024-09-05 12:47:00|24484.2|24464.2|24481.3|24461.3|24484.2|24464.2|24481.3|24461.3|3
1725540430000|2024-09-05 12:47:10|24479.2|24459.2|24479.2|24459.2|24481.7|24461.7|24479.2|24459.2|13
1725540450000|2024-09-05 12:47:30|24477.6|24457.6|24476.7|24456.7|24477.6|24457.6|24476.7|24456.7|5
1725540460000|2024-09-05 12:47:40|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|1
1725540470000|2024-09-05 12:47:50|||||||||2
1725540480000|2024-09-05 12:48:00|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|2
1725540490000|2024-09-05 12:48:10|24477.6|24457.6|24486.3|24466.3|24486.3|24466.3|24477.6|24457.6|4
1725540530000|2024-09-05 12:48:50|24485.9|24465.9|24485.9|24465.9|24485.9|24465.9|24483.8|24463.8|1
1725540550000|2024-09-05 12:49:10|24483.8|24463.8|24481.7|24461.7|24484.2|24464.2|24481.7|24461.7|5
1725540560000|2024-09-05 12:49:20|24479.2|24459.2|24481.7|24461.7|24481.7|24461.7|24479.2|24459.2|1
1725540570000|2024-09-05 12:49:30|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|0
1725540580000|2024-09-05 12:49:40|24482.1|24462.1|24481.7|24461.7|24482.1|24462.1|24481.7|24461.7|5
1725540590000|2024-09-05 12:49:50|24475.1|24455.1|24473|24453|24475.1|24455.1|24473|24453|1
1725540600000|2024-09-05 12:50:00|24475.1|24455.1|24480.1|24460.1|24480.1|24460.1|24475.1|24455.1|2
1725540620000|2024-09-05 12:50:20|24482.1|24462.1|24482.1|24462.1|24482.1|24462.1|24482.1|24462.1|0
1725540640000|2024-09-05 12:50:40|||||||||1
1725540650000|2024-09-05 12:50:50|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|1
1725540660000|2024-09-05 12:51:00|24474.6|24454.6|24474.6|24454.6|24474.6|24454.6|24474.6|24454.6|1
1725540690000|2024-09-05 12:51:30|24472.6|24452.6|24474.6|24454.6|24474.6|24454.6|24472.6|24452.6|1
1725540700000|2024-09-05 12:51:40|24469.6|24449.6|24469.6|24449.6|24469.6|24449.6|24469.6|24449.6|4
1725540710000|2024-09-05 12:51:50|24467.1|24447.1|24467.1|24447.1|24467.1|24447.1|24467.1|24447.1|1
1725540720000|2024-09-05 12:52:00|24464.6|24444.6|24461.7|24441.7|24464.6|24444.6|24461.7|24441.7|2
1725540730000|2024-09-05 12:52:10|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|0
1725540760000|2024-09-05 12:52:40|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|0
1725540770000|2024-09-05 12:52:50|||||||||1
1725540780000|2024-09-05 12:53:00|24469.6|24449.6|24472.1|24452.1|24472.1|24452.1|24467.1|24447.1|1
1725540790000|2024-09-05 12:53:10|||||||||1
1725540810000|2024-09-05 12:53:30|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|1
1725540820000|2024-09-05 12:53:40|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|3
1725540830000|2024-09-05 12:53:50|24464.6|24444.6|24462.1|24442.1|24464.6|24444.6|24462.1|24442.1|0
1725540840000|2024-09-05 12:54:00|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|0
1725540850000|2024-09-05 12:54:10|||||||||1
1725540860000|2024-09-05 12:54:20|24464.6|24444.6|24464.6|24444.6|24464.6|24444.6|24464.6|24444.6|4
1725540870000|2024-09-05 12:54:30|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|1
1725540880000|2024-09-05 12:54:40|24464.6|24444.6|24464.6|24444.6|24466.7|24446.7|24464.6|24444.6|0
1725540890000|2024-09-05 12:54:50|24466.3|24446.3|24462.1|24442.1|24466.7|24446.7|24462.1|24442.1|3
1725540900000|2024-09-05 12:55:00|24458|24438|24459.6|24439.6|24459.6|24439.6|24458|24438|2
1725540910000|2024-09-05 12:55:10|24457.1|24437.1|24459.6|24439.6|24459.6|24439.6|24457.1|24437.1|3
1725540920000|2024-09-05 12:55:20|24465.8|24445.8|24469.2|24449.2|24469.2|24449.2|24465.8|24445.8|3
1725540930000|2024-09-05 12:55:30|24457.6|24437.6|24433.4|24413.4|24457.6|24437.6|24433.4|24413.4|6
1725540940000|2024-09-05 12:55:40|24433|24413|24433|24413|24437.6|24417.6|24433|24413|2
1725540950000|2024-09-05 12:55:50|24437.6|24417.6|24437.6|24417.6|24440.1|24420.1|24437.6|24417.6|5
1725540960000|2024-09-05 12:56:00|24440.5|24420.5|24435.9|24415.9|24440.5|24420.5|24435.9|24415.9|1
1725540990000|2024-09-05 12:56:30|24430.5|24410.5|24430.9|24410.9|24443|24410.9|24428.4|24403|2
1725541010000|2024-09-05 12:56:50|24433|24413|24433|24413|24433|24413|24433|24413|0
1725541020000|2024-09-05 12:57:00|24437.1|24417.1|24442.6|24422.6|24442.6|24422.6|24437.1|24417.1|1
1725541030000|2024-09-05 12:57:10|24443|24423|24443|24423|24443|24423|24443|24423|0
1725541040000|2024-09-05 12:57:20|24448|24428|24453|24433|24453|24433|24448|24428|4
1725541090000|2024-09-05 12:58:10|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|3
1725541110000|2024-09-05 12:58:30|24460.9|24440.9|24460.9|24440.9|24460.9|24440.9|24460.9|24440.9|1
1725541120000|2024-09-05 12:58:40|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|0
1725541140000|2024-09-05 12:59:00|24462.6|24442.6|24462.6|24442.6|24463|24443|24462.6|24442.6|1
1725541160000|2024-09-05 12:59:20|24460.5|24440.5|24462.6|24442.6|24465.5|24445.5|24460.5|24440.5|4
1725541170000|2024-09-05 12:59:30|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|1
1725541180000|2024-09-05 12:59:40|24460.1|24440.1|24460.1|24440.1|24460.1|24440.1|24460.1|24440.1|1
1725541190000|2024-09-05 12:59:50|24455.1|24435.1|24447.1|24427.1|24455.1|24435.1|24443|24423|5
1725541200000|2024-09-05 13:00:00|24448|24428|24456.7|24436.7|24457.1|24437.1|24448|24428|12
1725541210000|2024-09-05 13:00:10|24457.1|24437.1|24457.1|24437.1|24457.1|24437.1|24457.1|24437.1|1
1725541220000|2024-09-05 13:00:20|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|0
1725541240000|2024-09-05 13:00:40|24460.5|24440.5|24474.6|24454.6|24474.6|24454.6|24460.5|24440.5|10
1725541250000|2024-09-05 13:00:50|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|1
1725541260000|2024-09-05 13:01:00|24474.2|24454.2|24474.2|24454.2|24474.2|24454.2|24474.2|24454.2|0
1725541270000|2024-09-05 13:01:10|24477.1|24457.1|24477.5|24457.5|24477.5|24457.5|24474.6|24454.6|7
1725541280000|2024-09-05 13:01:20|24479.6|24459.6|24485.8|24465.8|24485.8|24465.8|24479.6|24459.6|6
1725541290000|2024-09-05 13:01:30|24486.7|24466.7|24499.6|24479.6|24499.6|24479.6|24486.7|24466.7|5
1725541300000|2024-09-05 13:01:40|24499.2|24479.2|24499.2|24479.2|24499.6|24479.6|24499.2|24479.2|2
1725541310000|2024-09-05 13:01:50|24494.6|24474.6|24491.7|24471.7|24494.6|24474.6|24491.7|24471.7|2
1725541320000|2024-09-05 13:02:00|24494.2|24474.2|24492.1|24472.1|24494.2|24474.2|24492.1|24472.1|1
1725541330000|2024-09-05 13:02:10|24491.3|24471.3|24474.6|24454.6|24491.3|24471.3|24474.6|24454.6|2
1725541340000|2024-09-05 13:02:20|24473.8|24453.8|24462.5|24442.5|24473.8|24453.8|24462.5|24442.5|3
1725541350000|2024-09-05 13:02:30|24462.1|24442.1|24462.1|24442.1|24462.1|24442.1|24462.1|24442.1|0
1725541360000|2024-09-05 13:02:40|24459.6|24439.6|24459.6|24439.6|24459.6|24439.6|24459.6|24439.6|0
1725541370000|2024-09-05 13:02:50|24457.1|24437.1|24451.7|24431.7|24457.1|24437.1|24451.7|24431.7|1
1725541380000|2024-09-05 13:03:00|24456.3|24436.3|24459.2|24439.2|24459.2|24439.2|24456.3|24436.3|10
1725541390000|2024-09-05 13:03:10|24459.6|24439.6|24461.7|24441.7|24461.7|24441.7|24459.6|24439.6|0
1725541400000|2024-09-05 13:03:20|24463.8|24443.8|24464.2|24444.2|24464.2|24444.2|24463.8|24443.8|0
1725541410000|2024-09-05 13:03:30|24463.3|24443.3|24456.7|24436.7|24463.3|24443.3|24456.7|24436.7|1
1725541420000|2024-09-05 13:03:40|24454.6|24434.6|24454.6|24434.6|24454.6|24434.6|24454.6|24434.6|0
1725541440000|2024-09-05 13:04:00|24449.6|24429.6|24447.5|24427.5|24449.6|24429.6|24447.5|24427.5|1
1725541450000|2024-09-05 13:04:10|24439.6|24419.6|24439.6|24419.6|24439.6|24419.6|24439.6|24419.6|1
1725541490000|2024-09-05 13:04:50|||||||||3
1725541500000|2024-09-05 13:05:00|24444.6|24424.6|24460.8|24440.8|24460.8|24440.8|24444.6|24424.6|4
1725541510000|2024-09-05 13:05:10|24458.8|24438.8|24458.8|24438.8|24458.8|24438.8|24458.8|24438.8|2
1725541520000|2024-09-05 13:05:20|24459.2|24439.2|24464.2|24444.2|24464.2|24444.2|24459.2|24439.2|4
1725541530000|2024-09-05 13:05:30|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|0
1725541550000|2024-09-05 13:05:50|24465.8|24445.8|24469.2|24449.2|24469.2|24449.2|24465.8|24445.8|3
1725541570000|2024-09-05 13:06:10|24469.6|24449.6|24469.6|24449.6|24469.6|24449.6|24469.6|24449.6|0
1725541580000|2024-09-05 13:06:20|24472.5|24452.5|24474.6|24454.6|24474.6|24454.6|24472.5|24452.5|2
1725541620000|2024-09-05 13:07:00|24474.2|24454.2|24471.7|24451.7|24474.2|24454.2|24471.7|24451.7|4
1725541630000|2024-09-05 13:07:10|24469.6|24449.6|24471.7|24451.7|24471.7|24451.7|24469.6|24449.6|4
1725541650000|2024-09-05 13:07:30|24473.8|24453.8|24476.7|24436.7|24476.7|24453.8|24468.8|24436.7|3
1725541660000|2024-09-05 13:07:40|24476.3|24436.3|24461.7|24441.7|24476.3|24441.7|24461.7|24436.3|0
1725541680000|2024-09-05 13:08:00|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|0
1725541700000|2024-09-05 13:08:20|24464.6|24444.6|24466.7|24446.7|24466.7|24446.7|24464.6|24444.6|2
1725541720000|2024-09-05 13:08:40|24464.6|24444.6|24466.7|24446.7|24466.7|24446.7|24464.6|24444.6|3
1725541730000|2024-09-05 13:08:50|24467.1|24447.1|24467.1|24447.1|24467.1|24447.1|24467.1|24447.1|1
1725541740000|2024-09-05 13:09:00|24469.6|24449.6|24467.1|24447.1|24469.6|24449.6|24467.1|24447.1|1
1725541750000|2024-09-05 13:09:10|24469.2|24449.2|24469.6|24449.6|24469.6|24449.6|24469.2|24449.2|0
1725541760000|2024-09-05 13:09:20|24467.1|24447.1|24469.6|24449.6|24469.6|24449.6|24467.1|24447.1|1
1725541800000|2024-09-05 13:10:00|24467.1|24447.1|24485.4|24465.4|24485.4|24465.4|24467.1|24447.1|5
1725541810000|2024-09-05 13:10:10|24491.7|24471.7|24496.7|24476.7|24496.7|24476.7|24491.7|24471.7|5
1725541830000|2024-09-05 13:10:30|24499.6|24479.6|24499.6|24479.6|24499.6|24479.6|24499.6|24479.6|0
1725541860000|2024-09-05 13:11:00|24504.6|24484.6|24509.6|24489.6|24525.8|24505.8|24504.6|24484.6|98
1725541870000|2024-09-05 13:11:10|24507.1|24487.1|24504.2|24484.2|24507.1|24487.1|24496.7|24476.7|5
1725541880000|2024-09-05 13:11:20|24502.5|24482.5|24504.2|24484.2|24504.2|24484.2|24502.1|24482.1|1
1725541890000|2024-09-05 13:11:30|24507.1|24487.1|24509.2|24489.2|24509.2|24489.2|24507.1|24487.1|3
1725541900000|2024-09-05 13:11:40|24516.7|24496.7|24516.7|24496.7|24516.7|24496.7|24516.7|24496.7|8
1725541910000|2024-09-05 13:11:50|24532.9|24512.9|24536.3|24516.3|24536.3|24516.3|24532.9|24512.9|38
1725541920000|2024-09-05 13:12:00|24536.7|24516.7|24544.2|24524.2|24547.1|24527.1|24536.7|24516.7|3
1725541930000|2024-09-05 13:12:10|24551.3|24511.3|24551.2|24511.2|24551.3|24511.3|24551.2|24511.2|2
1725541950000|2024-09-05 13:12:30|24534.2|24514.2|24531.7|24511.7|24534.2|24514.2|24531.7|24511.7|0
1725541960000|2024-09-05 13:12:40|||||||||1
1725541990000|2024-09-05 13:13:10|||||||||1
1725542020000|2024-09-05 13:13:40|24532.1|24512.1|24532.1|24512.1|24532.1|24512.1|24532.1|24512.1|0
1725542030000|2024-09-05 13:13:50|||||||||1
1725542040000|2024-09-05 13:14:00|24529.6|24509.6|24534.2|24514.2|24534.2|24514.2|24529.6|24509.6|6
1725542050000|2024-09-05 13:14:10|24534.6|24514.6|24543.7|24523.7|24543.7|24523.7|24534.6|24514.6|29
1725542060000|2024-09-05 13:14:20|24544.2|24524.2|24548.7|24528.7|24548.7|24528.7|24544.2|24524.2|26
1725542070000|2024-09-05 13:14:30|24550.8|24530.8|24555.8|24535.8|24555.8|24535.8|24550.8|24530.8|2
1725542080000|2024-09-05 13:14:40|24553.3|24533.3|24553.3|24533.3|24553.7|24533.7|24553.3|24533.3|1
1725542090000|2024-09-05 13:14:50|||||||||1
1725542100000|2024-09-05 13:15:00|24551.2|24531.2|24563.7|24543.7|24563.7|24543.7|24551.2|24531.2|17
1725542110000|2024-09-05 13:15:10|24563.3|24543.3|24561.2|24541.2|24563.3|24543.3|24558.7|24538.7|0
1725542120000|2024-09-05 13:15:20|24560.8|24540.8|24560.8|24540.8|24563.3|24543.3|24560.8|24540.8|1
1725542130000|2024-09-05 13:15:30|24562.9|24542.9|24560.8|24540.8|24563.3|24543.3|24560.8|24540.8|2
1725542140000|2024-09-05 13:15:40|24565.8|24545.8|24566.2|24546.2|24568.7|24548.7|24565.8|24545.8|12
1725542150000|2024-09-05 13:15:50|24564.2|24544.2|24568.7|24548.7|24568.7|24548.7|24564.2|24544.2|4
1725542160000|2024-09-05 13:16:00|24571.2|24551.2|24586.2|24566.2|24592.5|24568.7|24571.2|24551.2|8
1725542170000|2024-09-05 13:16:10|||||||||7
1725542190000|2024-09-05 13:16:30|24583.7|24563.7|24583.7|24563.7|24583.7|24563.7|24583.7|24563.7|11
1725542200000|2024-09-05 13:16:40|24579.2|24559.2|24564.2|24544.2|24579.2|24559.2|24564.2|24544.2|4
1725542210000|2024-09-05 13:16:50|24563.7|24543.7|24561.7|24541.7|24566.2|24546.2|24561.7|24541.7|4
1725542220000|2024-09-05 13:17:00|24565.8|24545.8|24570.8|24550.8|24570.8|24550.8|24565.8|24545.8|2
1725542230000|2024-09-05 13:17:10|24571.2|24551.2|24568.7|24548.7|24571.2|24551.2|24568.7|24548.7|2
1725542240000|2024-09-05 13:17:20|24566.2|24546.2|24566.2|24546.2|24566.2|24546.2|24566.2|24546.2|1
1725542260000|2024-09-05 13:17:40|24564.2|24544.2|24566.2|24546.2|24566.2|24546.2|24564.2|24544.2|0
1725542280000|2024-09-05 13:18:00|24566.7|24546.7|24566.7|24546.7|24566.7|24546.7|24566.7|24546.7|17
1725542290000|2024-09-05 13:18:10|24567.5|24547.5|24584.2|24544.2|24584.2|24547.5|24567.5|24544.2|1
1725542300000|2024-09-05 13:18:20|24585.8|24565.8|24598.7|24578.7|24598.7|24578.7|24585.8|24565.8|3
1725542310000|2024-09-05 13:18:30|24598.3|24578.3|24596.2|24576.2|24598.3|24578.3|24596.2|24576.2|2
1725542320000|2024-09-05 13:18:40|24598.7|24578.7|24598.7|24578.7|24598.7|24578.7|24598.7|24578.7|2
1725542330000|2024-09-05 13:18:50|24598.3|24578.3|24598.3|24578.3|24598.3|24578.3|24598.3|24578.3|0
1725542350000|2024-09-05 13:19:10|24596.2|24576.2|24596.2|24576.2|24596.2|24576.2|24596.2|24576.2|3
1725542360000|2024-09-05 13:19:20|24595.8|24575.8|24595.8|24575.8|24595.8|24575.8|24595.8|24575.8|0
1725542370000|2024-09-05 13:19:30|24598.3|24578.3|24598.3|24578.3|24598.3|24578.3|24598.3|24578.3|1
1725542380000|2024-09-05 13:19:40|24598.7|24578.7|24598.7|24578.7|24598.7|24578.7|24598.7|24578.7|0
1725542390000|2024-09-05 13:19:50|24600.8|24580.8|24600.8|24580.8|24600.8|24580.8|24600.8|24580.8|1
1725542400000|2024-09-05 13:20:00|24595.8|24575.8|24586.7|24566.7|24600.8|24575.8|24586.7|24560.8|9
1725542410000|2024-09-05 13:20:10|24586.2|24566.2|24567.1|24547.1|24586.2|24566.2|24567.1|24547.1|4
1725542420000|2024-09-05 13:20:20|24565|24545|24557.1|24537.1|24565|24545|24557.1|24537.1|3
1725542430000|2024-09-05 13:20:30|24549.6|24529.6|24544.6|24524.6|24549.6|24529.6|24544.6|24524.6|2
1725542440000|2024-09-05 13:20:40|||||||||6
1725542450000|2024-09-05 13:20:50|24543.7|24523.7|24545.4|24525.4|24545.4|24525.4|24543.7|24523.7|32
1725542460000|2024-09-05 13:21:00|24543.7|24523.7|24543.3|24523.3|24543.7|24523.7|24540.8|24520.8|4
1725542470000|2024-09-05 13:21:10|24548.7|24528.7|24553.3|24533.3|24553.3|24533.3|24548.7|24528.7|3
1725542480000|2024-09-05 13:21:20|24555.4|24535.4|24558.3|24538.3|24558.3|24538.3|24555.4|24535.4|3
1725542490000|2024-09-05 13:21:30|24560.9|24540.9|24578.7|24558.7|24578.7|24558.7|24560.9|24540.9|2
1725542510000|2024-09-05 13:21:50|||||||||1
1725542540000|2024-09-05 13:22:20|24581.7|24561.7|24581.7|24561.7|24581.7|24561.7|24581.7|24561.7|1
1725542550000|2024-09-05 13:22:30|24583.7|24563.7|24586.2|24566.2|24586.2|24566.2|24583.7|24563.7|0
1725542560000|2024-09-05 13:22:40|24584.2|24564.2|24584.2|24564.2|24584.2|24564.2|24583.7|24563.7|4
1725542570000|2024-09-05 13:22:50|24583.7|24563.7|24584.2|24564.2|24584.6|24564.6|24583.7|24563.7|12
1725542580000|2024-09-05 13:23:00|24584.6|24564.6|24584.2|24564.2|24584.6|24564.6|24584.2|24564.2|4
1725542590000|2024-09-05 13:23:10|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.2|24564.2|2
1725542600000|2024-09-05 13:23:20|24586.7|24566.7|24586.7|24566.7|24586.7|24566.7|24586.7|24566.7|3
1725542610000|2024-09-05 13:23:30|24588.7|24568.7|24588.7|24568.7|24588.7|24568.7|24588.7|24568.7|0
1725542620000|2024-09-05 13:23:40|24589.2|24569.2|24589.2|24569.2|24589.2|24569.2|24589.2|24569.2|2
1725542630000|2024-09-05 13:23:50|24589.6|24569.6|24589.6|24569.6|24589.6|24569.6|24589.6|24569.6|2
1725542640000|2024-09-05 13:24:00|24592.5|24572.5|24599.2|24579.2|24599.2|24579.2|24592.5|24572.5|5
1725542650000|2024-09-05 13:24:10|24601.7|24581.7|24601.7|24581.7|24601.7|24581.7|24601.7|24581.7|3
1725542660000|2024-09-05 13:24:20|24599.6|24579.6|24592.5|24572.5|24599.6|24579.6|24592.5|24572.5|7
1725542670000|2024-09-05 13:24:30|24591.7|24571.7|24589.2|24569.2|24591.7|24571.7|24589.2|24569.2|2
1725542680000|2024-09-05 13:24:40|24586.7|24566.7|24586.7|24566.7|24586.7|24566.7|24586.7|24566.7|2
1725542690000|2024-09-05 13:24:50|24584.2|24564.2|24584.6|24564.6|24584.6|24564.6|24584.2|24564.2|3
1725542700000|2024-09-05 13:25:00|24589.6|24569.6|24594.6|24574.6|24594.6|24574.6|24589.6|24569.6|12
1725542730000|2024-09-05 13:25:30|24596.7|24576.7|24596.7|24576.7|24596.7|24576.7|24596.7|24576.7|2
1725542740000|2024-09-05 13:25:40|24594.6|24574.6|24599.2|24579.2|24599.2|24579.2|24594.6|24574.6|3
1725542760000|2024-09-05 13:26:00|24597.1|24577.1|24591.7|24571.7|24597.1|24577.1|24591.7|24571.7|8
1725542770000|2024-09-05 13:26:10|24591.2|24571.2|24584.2|24564.2|24591.2|24571.2|24584.2|24564.2|29
1725542780000|2024-09-05 13:26:20|24583.7|24563.7|24577.9|24557.9|24583.7|24563.7|24577.9|24557.9|52
1725542790000|2024-09-05 13:26:30|24577.4|24557.4|24565.8|24545.8|24577.4|24557.4|24565.8|24545.8|0
1725542810000|2024-09-05 13:26:50|24566.2|24546.2|24568.3|24548.3|24568.3|24548.3|24566.2|24546.2|4
1725542820000|2024-09-05 13:27:00|24576.6|24556.6|24587.1|24567.1|24589.2|24569.2|24576.6|24556.6|9
1725542830000|2024-09-05 13:27:10|24588.7|24568.7|24586.7|24566.7|24588.7|24568.7|24586.7|24566.7|1
1725542840000|2024-09-05 13:27:20|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|0
1725542850000|2024-09-05 13:27:30|24583.7|24563.7|24583.3|24563.3|24583.7|24563.7|24583.3|24563.3|1
1725542860000|2024-09-05 13:27:40|24581.2|24561.2|24585.8|24565.8|24585.8|24565.8|24580.8|24560.8|5
1725542870000|2024-09-05 13:27:50|24587.9|24567.9|24588.3|24568.3|24588.3|24568.3|24587.9|24567.9|0
1725542880000|2024-09-05 13:28:00|24588.7|24568.7|24586.7|24566.7|24588.7|24568.7|24586.7|24566.7|11
1725542920000|2024-09-05 13:28:40|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|4
1725542930000|2024-09-05 13:28:50|24583.7|24563.7|24585.8|24565.8|24588.3|24568.3|24583.7|24563.7|2
1725542940000|2024-09-05 13:29:00|24583.7|24563.7|24583.7|24563.7|24583.7|24563.7|24583.7|24563.7|2
1725542950000|2024-09-05 13:29:10|24578.7|24558.7|24576.2|24556.2|24578.7|24558.7|24576.2|24556.2|2
1725542960000|2024-09-05 13:29:20|24571.7|24551.7|24566.7|24546.7|24571.7|24551.7|24566.7|24546.7|1
1725542970000|2024-09-05 13:29:30|24564.6|24544.6|24566.7|24546.7|24566.7|24546.7|24564.6|24544.6|0
1725543000000|2024-09-05 13:30:00|24568.7|24548.7|24585.4|24565.4|24585.4|24565.4|24568.7|24548.7|10
1725543010000|2024-09-05 13:30:10|24586.2|24566.2|24591.2|24571.2|24591.2|24571.2|24586.2|24566.2|2
1725543020000|2024-09-05 13:30:20|24588.7|24568.7|24578.3|24558.3|24588.7|24568.7|24578.3|24558.3|3
1725543030000|2024-09-05 13:30:30|24580.4|24560.4|24581.2|24561.2|24581.2|24561.2|24578.3|24558.3|2
1725543040000|2024-09-05 13:30:40|24585.4|24565.4|24590.8|24570.8|24590.8|24570.8|24585.4|24565.4|0
1725543050000|2024-09-05 13:30:50|24593.3|24573.3|24596.2|24576.2|24596.2|24576.2|24593.3|24573.3|2
1725543060000|2024-09-05 13:31:00|24599.2|24579.2|24598.7|24578.7|24599.2|24579.2|24598.7|24578.7|0
1725543070000|2024-09-05 13:31:10|||||||||1
1725543080000|2024-09-05 13:31:20|24600.8|24580.8|24598.7|24578.7|24603.3|24583.3|24598.7|24578.7|10
1725543090000|2024-09-05 13:31:30|||||||||4
1725543100000|2024-09-05 13:31:40|24601.2|24581.2|24598.7|24578.7|24601.2|24581.2|24598.7|24578.7|5
1725543110000|2024-09-05 13:31:50|24598.3|24578.3|24598.3|24578.3|24598.3|24578.3|24598.3|24578.3|1
1725543120000|2024-09-05 13:32:00|24595.8|24575.8|24595.8|24575.8|24595.8|24575.8|24595.8|24575.8|0
1725543130000|2024-09-05 13:32:10|24596.2|24576.2|24595.8|24575.8|24596.2|24576.2|24595.8|24575.8|1
1725543150000|2024-09-05 13:32:30|24598.3|24578.3|24598.7|24578.7|24598.7|24578.7|24598.3|24578.3|1
1725543180000|2024-09-05 13:33:00|24603.3|24583.3|24605.8|24585.8|24605.8|24585.8|24603.3|24583.3|8
1725543190000|2024-09-05 13:33:10|24603.3|24583.3|24603.3|24583.3|24603.3|24583.3|24603.3|24583.3|5
1725543200000|2024-09-05 13:33:20|24605.8|24585.8|24605.8|24585.8|24605.8|24585.8|24605.8|24585.8|5
1725543210000|2024-09-05 13:33:30|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|7
1725543220000|2024-09-05 13:33:40|24595.8|24575.8|24590.8|24570.8|24595.8|24575.8|24590.8|24570.8|2
1725543230000|2024-09-05 13:33:50|24592.9|24572.9|24593.7|24573.7|24593.7|24573.7|24592.9|24572.9|1
1725543240000|2024-09-05 13:34:00|||||||||1
1725543250000|2024-09-05 13:34:10|24588.7|24568.7|24588.7|24568.7|24593.3|24573.3|24588.7|24568.7|9
1725543260000|2024-09-05 13:34:20|24588.3|24568.3|24591.2|24571.2|24591.2|24571.2|24588.3|24568.3|3
1725543270000|2024-09-05 13:34:30|24588.7|24568.7|24588.7|24568.7|24588.7|24568.7|24586.2|24566.2|7
1725543280000|2024-09-05 13:34:40|24589.1|24569.1|24591.2|24571.2|24591.2|24571.2|24589.1|24569.1|3
1725543290000|2024-09-05 13:34:50|||||||||1
1725543300000|2024-09-05 13:35:00|||||||||1
1725543320000|2024-09-05 13:35:20|24592.1|24552.1|24575.8|24555.8|24592.1|24558.7|24575.8|24552.1|6
1725543340000|2024-09-05 13:35:40|24578.7|24558.7|24585.8|24565.8|24585.8|24565.8|24578.3|24558.3|6
1725543350000|2024-09-05 13:35:50|24587.9|24567.9|24587.9|24567.9|24587.9|24567.9|24587.9|24567.9|0
1725543360000|2024-09-05 13:36:00|24588.3|24568.3|24588.3|24568.3|24588.3|24568.3|24588.3|24568.3|1
1725543370000|2024-09-05 13:36:10|24590.8|24570.8|24602.9|24582.9|24602.9|24582.9|24590.8|24570.8|6
1725543390000|2024-09-05 13:36:30|24604.9|24584.9|24607.4|24587.4|24607.4|24587.4|24602.9|24582.9|4
1725543400000|2024-09-05 13:36:40|24610.8|24590.8|24616.2|24596.2|24616.2|24596.2|24610.8|24590.8|16
1725543410000|2024-09-05 13:36:50|||||||||7
1725543420000|2024-09-05 13:37:00|24618.3|24598.3|24606.6|24586.6|24624.1|24604.1|24606.6|24586.6|14
1725543430000|2024-09-05 13:37:10|24604.1|24584.1|24599.1|24579.1|24604.1|24584.1|24599.1|24579.1|15
1725543440000|2024-09-05 13:37:20|24601.6|24581.6|24612.9|24592.9|24612.9|24592.9|24599.1|24579.1|12
1725543450000|2024-09-05 13:37:30|||||||||1
1725543460000|2024-09-05 13:37:40|24613.3|24593.3|24613.3|24593.3|24613.3|24593.3|24613.3|24593.3|0
1725543470000|2024-09-05 13:37:50|24613.7|24593.7|24604.1|24584.1|24613.7|24593.7|24604.1|24584.1|6
1725543480000|2024-09-05 13:38:00|24602.1|24582.1|24608.7|24588.7|24608.7|24588.7|24602.1|24582.1|1
1725543490000|2024-09-05 13:38:10|24610.8|24590.8|24614.1|24594.1|24614.1|24594.1|24609.1|24589.1|6
1725543500000|2024-09-05 13:38:20|24619.1|24599.1|24621.6|24601.6|24621.6|24601.6|24619.1|24599.1|23
1725543510000|2024-09-05 13:38:30|24623.7|24603.7|24623.7|24603.7|24623.7|24603.7|24623.7|24603.7|29
1725543520000|2024-09-05 13:38:40|24621.6|24601.6|24616.6|24596.6|24621.6|24601.6|24616.6|24596.6|2
1725543540000|2024-09-05 13:39:00|||||||||1
1725543550000|2024-09-05 13:39:10|24620.8|24600.8|24620.8|24600.8|24620.8|24600.8|24620.8|24600.8|6
1725543560000|2024-09-05 13:39:20|24622.9|24602.9|24622.9|24602.9|24622.9|24602.9|24622.9|24602.9|3
1725543570000|2024-09-05 13:39:30|24623.7|24603.7|24621.6|24601.6|24623.7|24603.7|24619.1|24599.1|8
1725543580000|2024-09-05 13:39:40|24618.7|24598.7|24618.7|24598.7|24618.7|24598.7|24618.7|24598.7|0
1725543590000|2024-09-05 13:39:50|24621.2|24601.2|24621.2|24601.2|24621.2|24601.2|24621.2|24601.2|0
1725543600000|2024-09-05 13:40:00|24618.7|24598.7|24618.7|24598.7|24621.6|24601.6|24618.7|24598.7|2
1725543610000|2024-09-05 13:40:10|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|7
1725543620000|2024-09-05 13:40:20|24623.7|24603.7|24623.7|24603.7|24623.7|24603.7|24623.7|24603.7|3
1725543630000|2024-09-05 13:40:30|24621.6|24601.6|24623.7|24603.7|24623.7|24603.7|24619.6|24599.6|1
1725543640000|2024-09-05 13:40:40|24621.6|24601.6|24623.7|24603.7|24623.7|24603.7|24621.6|24601.6|1
1725543650000|2024-09-05 13:40:50|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|1
1725543670000|2024-09-05 13:41:10|24622.1|24602.1|24698.7|24678.7|24698.7|24678.7|24622.1|24602.1|113
1725543680000|2024-09-05 13:41:20|24700.8|24680.8|24711.2|24691.2|24711.2|24691.2|24700.8|24680.8|12
1725543690000|2024-09-05 13:41:30|24708.7|24688.7|24710.8|24690.8|24711.2|24691.2|24708.7|24688.7|5
1725543700000|2024-09-05 13:41:40|24709.1|24689.1|24708.7|24688.7|24711.2|24691.2|24708.7|24688.7|4
1725543710000|2024-09-05 13:41:50|24706.6|24686.6|24706.6|24686.6|24708.7|24688.7|24706.6|24686.6|5
1725543720000|2024-09-05 13:42:00|24704.1|24684.1|24708.7|24688.7|24708.7|24688.7|24693.7|24673.7|21
1725543730000|2024-09-05 13:42:10|||||||||5
1725543740000|2024-09-05 13:42:20|||||||||4
1725543750000|2024-09-05 13:42:30|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|2
1725543760000|2024-09-05 13:42:40|24708.3|24688.3|24706.2|24686.2|24708.3|24688.3|24704.1|24684.1|3
1725543770000|2024-09-05 13:42:50|24705.8|24685.8|24705.8|24685.8|24706.2|24686.2|24703.7|24683.7|4
1725543780000|2024-09-05 13:43:00|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|24703.7|24683.7|5
1725543790000|2024-09-05 13:43:10|||||||||1
1725543810000|2024-09-05 13:43:30|24703.7|24683.7|24700.8|24680.8|24703.7|24683.7|24700.8|24680.8|14
1725543820000|2024-09-05 13:43:40|24701.2|24681.2|24693.7|24673.7|24701.2|24681.2|24691.2|24671.2|5
1725543830000|2024-09-05 13:43:50|||||||||3
1725543840000|2024-09-05 13:44:00|24693.3|24673.3|24693.7|24673.7|24693.7|24673.7|24693.3|24673.3|5
1725543850000|2024-09-05 13:44:10|24694.1|24674.1|24698.7|24678.7|24698.7|24678.7|24693.7|24673.7|10
1725543860000|2024-09-05 13:44:20|24700|24680|24713.7|24693.7|24713.7|24693.7|24700|24680|10
1725543870000|2024-09-05 13:44:30|24715.8|24695.8|24716.2|24696.2|24716.2|24696.2|24714.1|24694.1|3
1725543880000|2024-09-05 13:44:40|24714.1|24694.1|24706.2|24686.2|24714.1|24694.1|24706.2|24686.2|1
1725543890000|2024-09-05 13:44:50|24704.1|24684.1|24701.6|24681.6|24706.2|24686.2|24701.6|24681.6|2
1725543900000|2024-09-05 13:45:00|24704.1|24684.1|24704.1|24684.1|24704.1|24684.1|24701.6|24681.6|0
1725543910000|2024-09-05 13:45:10|24703.7|24683.7|24707.8|24687.8|24707.8|24687.8|24703.7|24683.7|49
1725543920000|2024-09-05 13:45:20|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|6
1725543930000|2024-09-05 13:45:30|24707.8|24687.8|24703.3|24683.3|24707.8|24687.8|24703.3|24683.3|15
1725543940000|2024-09-05 13:45:40|24702.8|24682.8|24702.8|24682.8|24702.8|24682.8|24702.8|24682.8|0
1725543960000|2024-09-05 13:46:00|24702.4|24682.4|24712.4|24692.4|24712.4|24692.4|24702.4|24682.4|5
1725543970000|2024-09-05 13:46:10|24712.8|24692.8|24713.3|24693.3|24713.3|24693.3|24712.8|24692.8|12
1725543980000|2024-09-05 13:46:20|24720.3|24700.3|24722.8|24702.8|24732.4|24712.4|24720.3|24700.3|42
1725543990000|2024-09-05 13:46:30|24718.7|24698.7|24717.4|24697.4|24718.7|24698.7|24712.8|24692.8|7
1725544000000|2024-09-05 13:46:40|24717.8|24697.8|24717.8|24697.8|24717.8|24697.8|24717.8|24697.8|1
1725544010000|2024-09-05 13:46:50|24715.3|24695.3|24715.3|24695.3|24715.3|24695.3|24712.8|24692.8|6
1725544020000|2024-09-05 13:47:00|24717.4|24697.4|24717.8|24697.8|24717.8|24697.8|24712.8|24692.8|8
1725544030000|2024-09-05 13:47:10|24720.3|24700.3|24755.3|24735.3|24755.3|24735.3|24720.3|24700.3|45
1725544040000|2024-09-05 13:47:20|24757.4|24737.4|24757.4|24737.4|24757.8|24737.8|24757.4|24737.4|4
1725544050000|2024-09-05 13:47:30|||||||||1
1725544060000|2024-09-05 13:47:40|24757.8|24737.8|24762.4|24742.4|24762.4|24742.4|24757.4|24737.4|18
1725544080000|2024-09-05 13:48:00|24762.8|24742.8|24762.8|24742.8|24762.8|24742.8|24762.8|24742.8|1
1725544090000|2024-09-05 13:48:10|24767.8|24747.8|24770.3|24750.3|24770.3|24750.3|24765.3|24745.3|31
1725544100000|2024-09-05 13:48:20|24772.8|24752.8|24778.3|24758.3|24778.3|24758.3|24772.8|24752.8|17
1725544110000|2024-09-05 13:48:30|24777.8|24757.8|24770.3|24750.3|24777.8|24757.8|24770.3|24750.3|9
1725544120000|2024-09-05 13:48:40|||||||||1
1725544140000|2024-09-05 13:49:00|24770.8|24750.8|24775.3|24755.3|24775.3|24755.3|24770.8|24750.8|6
1725544150000|2024-09-05 13:49:10|24777.4|24757.4|24777.8|24757.8|24780.3|24760.3|24777.4|24757.4|18
1725544160000|2024-09-05 13:49:20|||||||||1
1725544170000|2024-09-05 13:49:30|24775.8|24755.8|24770.8|24750.8|24775.8|24755.8|24770.8|24750.8|5
1725544190000|2024-09-05 13:49:50|||||||||4
1725544200000|2024-09-05 13:50:00|24772.8|24752.8|24772.8|24752.8|24772.8|24752.8|24772.8|24752.8|3
1725544210000|2024-09-05 13:50:10|24777.8|24757.8|24777.8|24757.8|24777.8|24757.8|24777.8|24757.8|16
1725544220000|2024-09-05 13:50:20|24785.3|24765.3|24795.8|24775.8|24795.8|24775.8|24785.3|24765.3|4
1725544230000|2024-09-05 13:50:30|24798.3|24778.3|24804.9|24784.9|24804.9|24784.9|24798.3|24778.3|1
1725544240000|2024-09-05 13:50:40|24807|24787|24809.5|24789.5|24809.5|24789.5|24804.9|24784.9|13
1725544250000|2024-09-05 13:50:50|24807.4|24787.4|24809.9|24789.9|24809.9|24789.9|24807.4|24787.4|6
1725544260000|2024-09-05 13:51:00|24807.8|24787.8|24802.8|24782.8|24807.8|24787.8|24802.8|24782.8|12
1725544270000|2024-09-05 13:51:10|24807.8|24787.8|24822.8|24802.8|24822.8|24802.8|24807.8|24787.8|39
1725544280000|2024-09-05 13:51:20|24820.8|24800.8|24817.4|24797.4|24822.8|24802.8|24817.4|24797.4|1
1725544290000|2024-09-05 13:51:30|||||||||1
1725544300000|2024-09-05 13:51:40|24814.9|24794.9|24812.8|24792.8|24814.9|24794.9|24812.8|24792.8|1
1725544310000|2024-09-05 13:51:50|24817|24797|24815.3|24795.3|24819.9|24799.9|24815.3|24795.3|18
1725544320000|2024-09-05 13:52:00|24813.3|24793.3|24810.3|24790.3|24813.3|24793.3|24810.3|24790.3|14
1725544330000|2024-09-05 13:52:10|24808.3|24788.3|24797.8|24777.8|24808.3|24788.3|24795.3|24775.3|10
1725544340000|2024-09-05 13:52:20|24795.3|24775.3|24792.4|24772.4|24795.3|24775.3|24792.4|24772.4|20
1725544350000|2024-09-05 13:52:30|24772.8|24752.8|24767.4|24747.4|24772.8|24752.8|24767.4|24747.4|3
1725544360000|2024-09-05 13:52:40|24765.3|24745.3|24755.8|24735.8|24767.4|24747.4|24755.8|24735.8|124
1725544370000|2024-09-05 13:52:50|24758.3|24738.3|24745.8|24725.8|24758.3|24738.3|24745.8|24725.8|41
1725544380000|2024-09-05 13:53:00|24743.3|24723.3|24729.1|24709.1|24743.3|24723.3|24729.1|24709.1|3
1725544390000|2024-09-05 13:53:10|24727.1|24707.1|24723.7|24703.7|24729.1|24709.1|24723.7|24703.7|1
1725544400000|2024-09-05 13:53:20|24721.6|24701.6|24670.8|24650.8|24721.6|24701.6|24668.3|24648.3|19
1725544410000|2024-09-05 13:53:30|24671.2|24651.2|24671.2|24651.2|24671.2|24651.2|24671.2|24651.2|4
1725544420000|2024-09-05 13:53:40|24673.7|24653.7|24668.7|24648.7|24673.7|24653.7|24668.7|24648.7|23
1725544430000|2024-09-05 13:53:50|24666.6|24646.6|24670.8|24650.8|24670.8|24650.8|24664.1|24644.1|9
1725544440000|2024-09-05 13:54:00|24671.2|24651.2|24673.3|24653.3|24673.7|24653.7|24671.2|24651.2|9
1725544450000|2024-09-05 13:54:10|24668.7|24648.7|24663.7|24643.7|24668.7|24648.7|24663.7|24643.7|10
1725544460000|2024-09-05 13:54:20|24661.6|24641.6|24663.3|24643.3|24663.3|24643.3|24659.5|24639.5|2
1725544470000|2024-09-05 13:54:30|24663.7|24643.7|24663.7|24643.7|24663.7|24643.7|24663.3|24643.3|11
1725544480000|2024-09-05 13:54:40|24658.7|24638.7|24651.2|24631.2|24658.7|24638.7|24651.2|24631.2|3
1725544490000|2024-09-05 13:54:50|||||||||2
1725544500000|2024-09-05 13:55:00|||||||||5
1725544510000|2024-09-05 13:55:10|24648.7|24628.7|24664.9|24644.9|24664.9|24644.9|24648.7|24628.7|12
1725544520000|2024-09-05 13:55:20|24662.8|24642.8|24660.8|24640.8|24662.8|24642.8|24660.8|24640.8|0
1725544530000|2024-09-05 13:55:30|24662.8|24642.8|24668.3|24648.3|24668.3|24648.3|24662.8|24642.8|2
1725544550000|2024-09-05 13:55:50|||||||||1
1725544560000|2024-09-05 13:56:00|24675.8|24655.8|24690.8|24670.8|24690.8|24670.8|24675.8|24655.8|6
1725544570000|2024-09-05 13:56:10|24704.9|24684.9|24686.2|24666.2|24708.3|24688.3|24686.2|24666.2|16
1725544580000|2024-09-05 13:56:20|24688.7|24668.7|24678.7|24658.7|24688.7|24668.7|24678.7|24658.7|3
1725544590000|2024-09-05 13:56:30|24678.3|24658.3|24685.8|24665.8|24685.8|24665.8|24678.3|24658.3|5
1725544600000|2024-09-05 13:56:40|24690.8|24670.8|24695.8|24675.8|24695.8|24675.8|24690.8|24670.8|5
1725544620000|2024-09-05 13:57:00|||||||||7
1725544630000|2024-09-05 13:57:10|24694.1|24674.1|24693.7|24673.7|24694.1|24674.1|24693.7|24673.7|7
1725544640000|2024-09-05 13:57:20|24686.2|24666.2|24662|24642|24686.2|24666.2|24662|24642|6
1725544650000|2024-09-05 13:57:30|24656.6|24636.6|24656.2|24636.2|24656.6|24636.6|24656.2|24636.2|1
1725544660000|2024-09-05 13:57:40|24657|24637|24659.5|24639.5|24662|24642|24657|24637|2
1725544670000|2024-09-05 13:57:50|24661.6|24641.6|24659.1|24639.1|24661.6|24641.6|24659.1|24639.1|2
1725544680000|2024-09-05 13:58:00|24658.7|24638.7|24653.7|24633.7|24658.7|24638.7|24653.7|24633.7|6
1725544690000|2024-09-05 13:58:10|24651.6|24631.6|24649.5|24629.5|24651.6|24631.6|24649.5|24629.5|1
1725544700000|2024-09-05 13:58:20|24646.6|24626.6|24643.7|24623.7|24648.7|24628.7|24643.7|24623.7|7
1725544710000|2024-09-05 13:58:30|24643.3|24623.3|24636.2|24616.2|24643.3|24623.3|24636.2|24616.2|3
1725544720000|2024-09-05 13:58:40|24638.3|24618.3|24628.7|24608.7|24638.3|24618.3|24628.7|24608.7|7
1725544730000|2024-09-05 13:58:50|24626.6|24606.6|24621.2|24601.2|24626.6|24606.6|24621.2|24601.2|3
1725544740000|2024-09-05 13:59:00|24616.2|24596.2|24613.7|24593.7|24616.2|24596.2|24613.7|24593.7|5
1725544750000|2024-09-05 13:59:10|||||||||8
1725544770000|2024-09-05 13:59:30|24616.2|24596.2|24621.2|24601.2|24621.2|24601.2|24616.2|24596.2|3
1725544780000|2024-09-05 13:59:40|24620.8|24600.8|24618.3|24598.3|24620.8|24600.8|24618.3|24598.3|0
1725544790000|2024-09-05 13:59:50|24620.8|24600.8|24623.7|24603.7|24623.7|24603.7|24616.2|24596.2|7
1725544800000|2024-09-05 14:00:00|24621.6|24601.6|24613.7|24593.7|24621.6|24601.6|24613.3|24593.3|5
1725544810000|2024-09-05 14:00:10|24616.2|24596.2|24616.2|24596.2|24616.2|24596.2|24616.2|24596.2|1
1725544820000|2024-09-05 14:00:20|24620.3|24600.3|24643.7|24623.7|24651.2|24623.7|24620.3|24600.3|6
1725544830000|2024-09-05 14:00:30|24641.6|24621.6|24655.8|24635.8|24655.8|24635.8|24641.2|24621.2|14
1725544840000|2024-09-05 14:00:40|24653.7|24633.7|24648.3|24628.3|24661.6|24633.7|24648.3|24621.6|7
1725544850000|2024-09-05 14:00:50|||||||||1
1725544860000|2024-09-05 14:01:00|24648.7|24628.7|24633.3|24613.3|24648.7|24628.7|24633.3|24613.3|4
1725544870000|2024-09-05 14:01:10|||||||||1
1725544900000|2024-09-05 14:01:40|24631.2|24611.2|24631.2|24611.2|24631.2|24611.2|24630.8|24610.8|3
1725544910000|2024-09-05 14:01:50|24633.7|24613.7|24647.8|24627.8|24651.2|24627.8|24633.7|24611.2|3
1725544920000|2024-09-05 14:02:00|24645.8|24625.8|24636.2|24616.2|24645.8|24625.8|24636.2|24616.2|3
1725544930000|2024-09-05 14:02:10|24639.1|24619.1|24639.1|24619.1|24639.1|24619.1|24639.1|24619.1|2
1725544940000|2024-09-05 14:02:20|24641.2|24621.2|24643.3|24623.3|24643.3|24623.3|24641.2|24621.2|1
1725544950000|2024-09-05 14:02:30|24645.8|24625.8|24645.8|24625.8|24645.8|24625.8|24645.8|24625.8|0
1725544960000|2024-09-05 14:02:40|24643.3|24623.3|24644.1|24624.1|24644.1|24624.1|24639.1|24619.1|11
1725544970000|2024-09-05 14:02:50|||||||||2
1725544980000|2024-09-05 14:03:00|24644.5|24624.5|24645.8|24625.8|24646.6|24626.6|24644.5|24624.5|14
1725544990000|2024-09-05 14:03:10|24645.7|24625.7|24645.7|24625.7|24645.7|24625.7|24645.7|24625.7|2
1725545000000|2024-09-05 14:03:20|24643.2|24623.2|24646.6|24606.6|24646.6|24623.2|24640.7|24606.6|4
1725545010000|2024-09-05 14:03:30|24634.1|24614.1|24628.2|24608.2|24634.1|24614.1|24628.2|24608.2|3
1725545020000|2024-09-05 14:03:40|24625.7|24605.7|24628.2|24608.2|24628.2|24608.2|24625.7|24605.7|2
1725545030000|2024-09-05 14:03:50|24625.7|24605.7|24626.2|24606.2|24628.2|24608.2|24623.2|24603.2|8
1725545040000|2024-09-05 14:04:00|24623.7|24603.7|24626.2|24606.2|24626.2|24606.2|24623.7|24603.7|2
1725545050000|2024-09-05 14:04:10|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|3
1725545060000|2024-09-05 14:04:20|24617|24597|24609.1|24589.1|24617|24597|24609.1|24589.1|3
1725545070000|2024-09-05 14:04:30|24611.2|24591.2|24609.1|24589.1|24611.2|24591.2|24609.1|24589.1|1
1725545090000|2024-09-05 14:04:50|24607|24587|24606.2|24586.2|24607|24587|24606.2|24586.2|0
1725545110000|2024-09-05 14:05:10|||||||||2
1725545120000|2024-09-05 14:05:20|24606.6|24586.6|24599.5|24579.5|24606.6|24586.6|24599.5|24579.5|8
1725545130000|2024-09-05 14:05:30|24598.7|24578.7|24587|24567|24598.7|24578.7|24587|24567|3
1725545140000|2024-09-05 14:05:40|24586.6|24566.6|24586.6|24566.6|24586.6|24566.6|24586.6|24566.6|0
1725545150000|2024-09-05 14:05:50|24588.7|24568.7|24586.2|24566.2|24588.7|24568.7|24586.2|24566.2|2
1725545170000|2024-09-05 14:06:10|24583.7|24563.7|24538.7|24518.7|24583.7|24563.7|24538.7|24518.7|21
1725545180000|2024-09-05 14:06:20|24536.6|24516.6|24531.2|24511.2|24536.6|24516.6|24531.2|24511.2|9
1725545190000|2024-09-05 14:06:30|24531.6|24511.6|24545.7|24525.7|24545.7|24525.7|24531.6|24511.6|62
1725545210000|2024-09-05 14:06:50|24549.9|24529.9|24565.3|24545.3|24565.3|24545.3|24549.9|24529.9|19
1725545220000|2024-09-05 14:07:00|24565.7|24545.7|24566.2|24546.2|24566.2|24546.2|24561.6|24541.6|0
1725545230000|2024-09-05 14:07:10|24566.6|24546.6|24583.2|24563.2|24585.3|24565.3|24566.2|24546.2|2
1725545240000|2024-09-05 14:07:20|24585.3|24565.3|24591.2|24571.2|24591.2|24571.2|24585.3|24565.3|0
1725545250000|2024-09-05 14:07:30|24594.1|24574.1|24576.2|24556.2|24594.1|24574.1|24576.2|24556.2|17
1725545260000|2024-09-05 14:07:40|24574.1|24554.1|24568.7|24548.7|24574.1|24554.1|24568.7|24548.7|1
1725545270000|2024-09-05 14:07:50|24568.2|24548.2|24568.2|24548.2|24568.2|24548.2|24568.2|24548.2|1
1725545280000|2024-09-05 14:08:00|24566.2|24546.2|24568.7|24548.7|24568.7|24548.7|24566.2|24546.2|2
1725545290000|2024-09-05 14:08:10|24570.7|24550.7|24588.2|24568.2|24588.2|24568.2|24570.7|24550.7|3
1725545300000|2024-09-05 14:08:20|||||||||1
1725545320000|2024-09-05 14:08:40|24586.2|24566.2|24588.2|24568.2|24588.2|24568.2|24586.2|24566.2|0
1725545350000|2024-09-05 14:09:10|24586.2|24566.2|24588.7|24568.7|24588.7|24568.7|24586.2|24566.2|1
1725545360000|2024-09-05 14:09:20|24583.7|24563.7|24570.7|24550.7|24583.7|24563.7|24570.7|24550.7|7
1725545370000|2024-09-05 14:09:30|||||||||2
1725545380000|2024-09-05 14:09:40|24570.3|24550.3|24559.1|24539.1|24570.3|24550.3|24559.1|24539.1|86
1725545390000|2024-09-05 14:09:50|24561.2|24541.2|24558.7|24538.7|24561.2|24541.2|24558.7|24538.7|24
1725545400000|2024-09-05 14:10:00|24554.1|24534.1|24542.5|24522.5|24554.1|24534.1|24540|24520|9
1725545410000|2024-09-05 14:10:10|24542.9|24522.9|24549.5|24529.5|24549.5|24529.5|24542.9|24522.9|5
1725545420000|2024-09-05 14:10:20|24549.1|24529.1|24551.6|24531.6|24556.2|24536.2|24549.1|24529.1|10
1725545430000|2024-09-05 14:10:30|||||||||2
1725545440000|2024-09-05 14:10:40|24552|24532|24552|24532|24552|24532|24552|24532|4
1725545450000|2024-09-05 14:10:50|24551.6|24531.6|24551.6|24531.6|24551.6|24531.6|24551.6|24531.6|1
1725545460000|2024-09-05 14:11:00|24554.1|24534.1|24554.1|24534.1|24554.1|24534.1|24554.1|24534.1|1
1725545470000|2024-09-05 14:11:10|24549.5|24529.5|24549.5|24529.5|24549.5|24529.5|24549.5|24529.5|1
1725545490000|2024-09-05 14:11:30|24547.5|24527.5|24547.5|24527.5|24547.5|24527.5|24547.5|24527.5|11
1725545500000|2024-09-05 14:11:40|24545|24525|24535.4|24515.4|24545|24525|24535.4|24515.4|1
1725545510000|2024-09-05 14:11:50|24537.5|24517.5|24537|24517|24537.5|24517.5|24537|24517|2
1725545520000|2024-09-05 14:12:00|24535|24515|24535|24515|24535|24515|24535|24515|0
1725545530000|2024-09-05 14:12:10|24528.3|24508.3|24528.3|24508.3|24528.3|24508.3|24528.3|24508.3|5
1725545540000|2024-09-05 14:12:20|24527.5|24507.5|24519.5|24499.5|24527.5|24507.5|24519.5|24499.5|4
1725545560000|2024-09-05 14:12:40|24517.5|24497.5|24512.9|24492.9|24517.5|24497.5|24512.9|24492.9|28
1725545570000|2024-09-05 14:12:50|24510.4|24490.4|24507.5|24487.5|24510.4|24490.4|24507.5|24487.5|7
1725545580000|2024-09-05 14:13:00|24507|24487|24487|24467|24516.2|24487|24487|24456.2|25
1725545590000|2024-09-05 14:13:10|24486.6|24466.6|24477|24457|24486.6|24466.6|24477|24457|3
1725545600000|2024-09-05 14:13:20|24475|24455|24474.5|24454.5|24475|24455|24474.5|24454.5|2
1725545610000|2024-09-05 14:13:30|24472.5|24452.5|24474.5|24454.5|24474.5|24454.5|24472.5|24452.5|1
1725545620000|2024-09-05 14:13:40|||||||||1
1725545630000|2024-09-05 14:13:50|24475|24455|24476.6|24456.6|24477|24457|24474.5|24454.5|4
1725545640000|2024-09-05 14:14:00|24477|24457|24479.5|24459.5|24479.5|24459.5|24477|24457|0
1725545650000|2024-09-05 14:14:10|24481.6|24461.6|24481.6|24461.6|24481.6|24461.6|24481.6|24461.6|1
1725545660000|2024-09-05 14:14:20|24486.2|24466.2|24491.6|24471.6|24491.6|24471.6|24486.2|24466.2|2
1725545670000|2024-09-05 14:14:30|24494.5|24474.5|24504.1|24484.1|24504.1|24484.1|24494.5|24474.5|5
1725545680000|2024-09-05 14:14:40|24501.6|24481.6|24501.6|24481.6|24501.6|24481.6|24501.6|24481.6|3
1725545690000|2024-09-05 14:14:50|24499.1|24479.1|24499.1|24479.1|24499.1|24479.1|24499.1|24479.1|0
1725545700000|2024-09-05 14:15:00|24498.7|24478.7|24498.7|24478.7|24498.7|24478.7|24498.7|24478.7|0
1725545710000|2024-09-05 14:15:10|24492.5|24472.5|24492.5|24472.5|24492.5|24472.5|24492.5|24472.5|3
1725545720000|2024-09-05 14:15:20|24493.7|24473.7|24494.5|24474.5|24494.5|24474.5|24489.5|24469.5|3
1725545730000|2024-09-05 14:15:30|||||||||1
1725545740000|2024-09-05 14:15:40|24494.1|24474.1|24492|24472|24494.1|24474.1|24492|24472|1
1725545760000|2024-09-05 14:16:00|24489.5|24469.5|24489.5|24469.5|24489.5|24469.5|24489.5|24469.5|2
1725545790000|2024-09-05 14:16:30|||||||||1
1725545800000|2024-09-05 14:16:40|||||||||1
1725545810000|2024-09-05 14:16:50|24484.5|24464.5|24479.1|24459.1|24484.5|24464.5|24479.1|24459.1|13
1725545820000|2024-09-05 14:17:00|24474.5|24454.5|24476.6|24456.6|24476.6|24456.6|24474.5|24454.5|1
1725545830000|2024-09-05 14:17:10|24474.5|24454.5|24472|24452|24474.5|24454.5|24472|24452|3
1725545840000|2024-09-05 14:17:20|24464.9|24444.9|24464.9|24444.9|24464.9|24444.9|24464.9|24444.9|29
1725545850000|2024-09-05 14:17:30|24464.5|24444.5|24462.4|24442.4|24464.5|24444.5|24462.4|24442.4|9
1725545870000|2024-09-05 14:17:50|24462|24442|24486.6|24466.6|24490.7|24466.6|24462|24442|12
1725545880000|2024-09-05 14:18:00|24487|24467|24489.1|24469.1|24489.1|24469.1|24487|24467|2
1725545890000|2024-09-05 14:18:10|24489.5|24469.5|24489.9|24469.9|24489.9|24469.9|24489.5|24469.5|1
1725545920000|2024-09-05 14:18:40|24494.1|24474.1|24494.5|24474.5|24494.5|24474.5|24494.1|24474.1|7
1725545930000|2024-09-05 14:18:50|||||||||1
1725545940000|2024-09-05 14:19:00|24499.5|24479.5|24507|24487|24507|24487|24499.5|24479.5|17
1725545950000|2024-09-05 14:19:10|||||||||2
1725545960000|2024-09-05 14:19:20|24512|24492|24519.5|24499.5|24519.5|24499.5|24509.5|24489.5|6
1725545970000|2024-09-05 14:19:30|24522|24502|24542|24522|24544.1|24524.1|24522|24502|7
1725545980000|2024-09-05 14:19:40|||||||||2
1725545990000|2024-09-05 14:19:50|24544.5|24524.5|24544.5|24524.5|24544.5|24524.5|24544.5|24524.5|4
1725546000000|2024-09-05 14:20:00|24542.4|24522.4|24532.4|24512.4|24542.4|24522.4|24531.6|24511.6|6
1725546010000|2024-09-05 14:20:10|24532|24512|24536.6|24516.6|24536.6|24516.6|24532|24512|4
1725546030000|2024-09-05 14:20:30|24534.5|24514.5|24527.4|24507.4|24534.5|24514.5|24527.4|24507.4|1
1725546040000|2024-09-05 14:20:40|24525.4|24505.4|24525.4|24505.4|24525.4|24505.4|24525.4|24505.4|0
1725546060000|2024-09-05 14:21:00|24522.4|24502.4|24517|24497|24522.4|24502.4|24514.5|24494.5|2
1725546070000|2024-09-05 14:21:10|24516.2|24496.2|24507.4|24487.4|24516.2|24496.2|24507.4|24487.4|2
1725546080000|2024-09-05 14:21:20|24502.9|24482.9|24502.9|24482.9|24502.9|24482.9|24502.9|24482.9|0
1725546090000|2024-09-05 14:21:30|24500.8|24480.8|24498.3|24478.3|24500.8|24480.8|24498.3|24478.3|0
1725546100000|2024-09-05 14:21:40|24500.4|24480.4|24502.4|24482.4|24502.4|24482.4|24500.4|24480.4|4
1725546110000|2024-09-05 14:21:50|24504.5|24484.5|24509.9|24489.9|24509.9|24489.9|24504.5|24484.5|1
1725546120000|2024-09-05 14:22:00|24512.4|24492.4|24512.4|24492.4|24512.4|24492.4|24512.4|24492.4|0
1725546130000|2024-09-05 14:22:10|24514.5|24494.5|24519.9|24499.9|24519.9|24499.9|24514.5|24494.5|4
1725546140000|2024-09-05 14:22:20|24522.4|24502.4|24527|24507|24527|24507|24522.4|24502.4|2
1725546150000|2024-09-05 14:22:30|24527.4|24507.4|24529.1|24509.1|24529.1|24509.1|24524.5|24504.5|11
1725546170000|2024-09-05 14:22:50|||||||||2
1725546180000|2024-09-05 14:23:00|24534.5|24514.5|24527.4|24507.4|24534.5|24514.5|24527.4|24507.4|5
1725546190000|2024-09-05 14:23:10|24519.9|24499.9|24517.4|24497.4|24519.9|24499.9|24517.4|24497.4|7
1725546200000|2024-09-05 14:23:20|24519.5|24499.5|24517|24497|24519.5|24499.5|24517|24497|2
1725546210000|2024-09-05 14:23:30|24517.4|24497.4|24517.4|24497.4|24517.4|24497.4|24517.4|24497.4|2
1725546220000|2024-09-05 14:23:40|24519.9|24499.9|24519.9|24499.9|24519.9|24499.9|24519.9|24499.9|0
1725546230000|2024-09-05 14:23:50|24520.8|24500.8|24522.4|24502.4|24522.4|24502.4|24520.4|24500.4|1
1725546240000|2024-09-05 14:24:00|24522|24502|24524.1|24504.1|24524.1|24504.1|24519.5|24499.5|5
1725546250000|2024-09-05 14:24:10|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|1
1725546260000|2024-09-05 14:24:20|24529.1|24509.1|24552|24532|24552|24532|24529.1|24509.1|13
1725546270000|2024-09-05 14:24:30|24552.4|24532.4|24544.9|24524.9|24552.4|24532.4|24544.9|24524.9|11
1725546280000|2024-09-05 14:24:40|24542.9|24522.9|24540.4|24520.4|24542.9|24522.9|24540.4|24520.4|4
1725546290000|2024-09-05 14:24:50|24539.9|24519.9|24554.9|24534.9|24554.9|24534.9|24539.9|24519.9|16
1725546300000|2024-09-05 14:25:00|24555.4|24535.4|24559.5|24539.5|24559.5|24539.5|24554.9|24534.9|5
1725546310000|2024-09-05 14:25:10|24561.6|24541.6|24564.5|24544.5|24566.6|24546.6|24561.6|24541.6|8
1725546320000|2024-09-05 14:25:20|24566.6|24546.6|24571.1|24551.1|24571.1|24551.1|24564.5|24544.5|8
1725546330000|2024-09-05 14:25:30|24572|24552|24579.1|24559.1|24579.5|24559.5|24572|24552|4
1725546340000|2024-09-05 14:25:40|24581.1|24561.1|24578.6|24558.6|24586.1|24566.1|24578.6|24558.6|7
1725546350000|2024-09-05 14:25:50|24579.1|24559.1|24581.6|24561.6|24581.6|24561.6|24579.1|24559.1|3
1725546360000|2024-09-05 14:26:00|24581.1|24561.1|24572.9|24552.9|24581.1|24561.1|24570.4|24550.4|8
1725546370000|2024-09-05 14:26:10|24572.4|24552.4|24577|24557|24577|24557|24572.4|24552.4|4
1725546380000|2024-09-05 14:26:20|||||||||2
1725546390000|2024-09-05 14:26:30|||||||||2
1725546400000|2024-09-05 14:26:40|||||||||2
1725546410000|2024-09-05 14:26:50|||||||||4
1725546420000|2024-09-05 14:27:00|24579.5|24559.5|24586.6|24566.6|24586.6|24566.6|24579.5|24559.5|7
1725546430000|2024-09-05 14:27:10|24587|24567|24594.1|24574.1|24594.1|24574.1|24587|24567|5
1725546440000|2024-09-05 14:27:20|24594.5|24574.5|24603.2|24583.2|24603.2|24583.2|24594.5|24574.5|5
1725546450000|2024-09-05 14:27:30|24603.6|24583.6|24595.4|24575.4|24604.5|24584.5|24595.4|24575.4|12
1725546460000|2024-09-05 14:27:40|24602.9|24562.9|24590.8|24570.8|24602.9|24570.8|24590.8|24562.9|2
1725546470000|2024-09-05 14:27:50|24589.9|24569.9|24596.1|24576.1|24596.1|24576.1|24589.9|24569.9|40
1725546480000|2024-09-05 14:28:00|24595.7|24575.7|24587|24567|24595.7|24575.7|24587|24567|7
1725546490000|2024-09-05 14:28:10|24586.6|24566.6|24573.6|24553.6|24592|24566.6|24573.6|24552|6
1725546500000|2024-09-05 14:28:20|24576.6|24556.6|24583.6|24563.6|24583.6|24563.6|24576.6|24556.6|15
1725546510000|2024-09-05 14:28:30|24588.6|24568.6|24588.6|24568.6|24588.6|24568.6|24588.6|24568.6|15
1725546520000|2024-09-05 14:28:40|||||||||11
1725546530000|2024-09-05 14:28:50|24586.6|24566.6|24571.1|24551.1|24586.6|24566.6|24569.1|24549.1|12
1725546540000|2024-09-05 14:29:00|24568.6|24548.6|24568.6|24548.6|24570.7|24550.7|24568.6|24548.6|5
1725546550000|2024-09-05 14:29:10|24570.7|24550.7|24585.7|24565.7|24589|24569|24570.7|24550.7|58
1725546560000|2024-09-05 14:29:20|||||||||3
1725546570000|2024-09-05 14:29:30|24583.6|24563.6|24588.6|24568.6|24595.7|24568.6|24583.6|24555.7|5
1725546580000|2024-09-05 14:29:40|24590.7|24570.7|24591.1|24571.1|24591.1|24571.1|24590.7|24570.7|2
1725546590000|2024-09-05 14:29:50|||||||||2
1725546600000|2024-09-05 14:30:00|24593.6|24573.6|24601.6|24581.6|24601.6|24581.6|24593.6|24573.6|6
1725546610000|2024-09-05 14:30:10|||||||||3
1725546620000|2024-09-05 14:30:20|24598.6|24578.6|24594.1|24574.1|24598.6|24578.6|24594.1|24574.1|2
1725546630000|2024-09-05 14:30:30|24601.1|24581.1|24606.1|24586.1|24606.1|24586.1|24601.1|24581.1|5
1725546640000|2024-09-05 14:30:40|||||||||8
1725546650000|2024-09-05 14:30:50|24606.6|24586.6|24606.6|24586.6|24606.6|24586.6|24606.6|24586.6|3
1725546660000|2024-09-05 14:31:00|24606.1|24586.1|24605.7|24585.7|24606.1|24586.1|24601.6|24581.6|3
1725546670000|2024-09-05 14:31:10|24601.6|24581.6|24601.1|24581.1|24601.6|24581.6|24601.1|24581.1|6
1725546680000|2024-09-05 14:31:20|24605.3|24585.3|24605.7|24585.7|24605.7|24585.7|24605.3|24585.3|2
1725546690000|2024-09-05 14:31:30|24606.6|24586.6|24606.6|24586.6|24606.6|24586.6|24606.6|24586.6|12
1725546700000|2024-09-05 14:31:40|24608.6|24588.6|24610.7|24590.7|24610.7|24590.7|24608.6|24588.6|2
1725546710000|2024-09-05 14:31:50|||||||||3
1725546720000|2024-09-05 14:32:00|24608.6|24588.6|24610.7|24590.7|24610.7|24590.7|24608.6|24588.6|7
1725546730000|2024-09-05 14:32:10|24611.1|24591.1|24615.7|24595.7|24615.7|24595.7|24611.1|24591.1|4
1725546740000|2024-09-05 14:32:20|24615.3|24595.3|24608.6|24588.6|24615.3|24595.3|24608.6|24588.6|9
1725546750000|2024-09-05 14:32:30|24604.5|24584.5|24596.1|24576.1|24604.5|24584.5|24596.1|24576.1|3
1725546760000|2024-09-05 14:32:40|24598.6|24578.6|24593.6|24573.6|24598.6|24578.6|24593.6|24573.6|3
1725546770000|2024-09-05 14:32:50|||||||||2
1725546780000|2024-09-05 14:33:00|24588.6|24568.6|24588.6|24568.6|24588.6|24568.6|24588.6|24568.6|4
1725546790000|2024-09-05 14:33:10|24584.5|24564.5|24577.4|24557.4|24584.5|24564.5|24577.4|24557.4|32
1725546800000|2024-09-05 14:33:20|24577|24557|24577|24557|24577|24557|24577|24557|2
1725546810000|2024-09-05 14:33:30|24576.6|24556.6|24586.6|24566.6|24586.6|24566.6|24576.6|24556.6|12
1725546820000|2024-09-05 14:33:40|24587|24567|24586.6|24566.6|24591.6|24571.6|24586.6|24566.6|3
1725546830000|2024-09-05 14:33:50|24588.6|24568.6|24586.6|24566.6|24588.6|24568.6|24586.6|24566.6|5
1725546840000|2024-09-05 14:34:00|24583.6|24563.6|24588.6|24568.6|24588.6|24568.6|24583.6|24563.6|3
1725546850000|2024-09-05 14:34:10|24586.6|24566.6|24586.1|24566.1|24586.6|24566.6|24586.1|24566.1|3
1725546860000|2024-09-05 14:34:20|24583.6|24563.6|24583.6|24563.6|24583.6|24563.6|24583.6|24563.6|10
1725546870000|2024-09-05 14:34:30|||||||||2
1725546880000|2024-09-05 14:34:40|||||||||2
1725546890000|2024-09-05 14:34:50|24581.6|24561.6|24583.6|24563.6|24583.6|24563.6|24581.6|24561.6|5
1725546900000|2024-09-05 14:35:00|24581.1|24561.1|24566.6|24546.6|24581.1|24561.1|24566.6|24546.6|10
1725546910000|2024-09-05 14:35:10|24564.5|24544.5|24567|24547|24567|24547|24564.5|24544.5|6
1725546920000|2024-09-05 14:35:20|24564.9|24544.9|24574.1|24554.1|24574.1|24554.1|24564.5|24544.5|39
1725546930000|2024-09-05 14:35:30|24574.5|24554.5|24574.5|24554.5|24574.5|24554.5|24574.5|24554.5|3
1725546940000|2024-09-05 14:35:40|||||||||2
1725546950000|2024-09-05 14:35:50|24582.4|24542.4|24570.4|24550.4|24582.4|24550.4|24570.4|24542.4|2
1725546960000|2024-09-05 14:36:00|24569.9|24549.9|24574.1|24554.1|24574.1|24554.1|24569.9|24549.9|11
1725546970000|2024-09-05 14:36:10|24577|24557|24582|24562|24582|24562|24577|24557|9
1725546980000|2024-09-05 14:36:20|24578.6|24558.6|24579.1|24559.1|24579.5|24559.5|24576.6|24556.6|13
1725546990000|2024-09-05 14:36:30|24581.6|24561.6|24579.1|24559.1|24581.6|24561.6|24579.1|24559.1|2
1725547000000|2024-09-05 14:36:40|24581.1|24561.1|24581.1|24561.1|24581.1|24561.1|24581.1|24561.1|4
1725547010000|2024-09-05 14:36:50|24576.6|24556.6|24574.5|24554.5|24576.6|24556.6|24574.5|24554.5|7
1725547020000|2024-09-05 14:37:00|24574.1|24554.1|24574.1|24554.1|24574.1|24554.1|24574.1|24554.1|2
1725547030000|2024-09-05 14:37:10|24574.5|24554.5|24576.6|24556.6|24578.6|24558.6|24574.5|24554.5|2
1725547040000|2024-09-05 14:37:20|24578.6|24558.6|24579.1|24559.1|24579.1|24559.1|24578.6|24558.6|2
1725547050000|2024-09-05 14:37:30|24581.1|24561.1|24576.6|24556.6|24581.1|24561.1|24576.6|24556.6|6
1725547060000|2024-09-05 14:37:40|24566.2|24546.2|24565.4|24545.4|24566.2|24546.2|24565.4|24545.4|3
1725547070000|2024-09-05 14:37:50|24565.3|24545.3|24564.9|24544.9|24565.3|24545.3|24562.8|24542.8|2
1725547080000|2024-09-05 14:38:00|||||||||2
1725547090000|2024-09-05 14:38:10|||||||||4
1725547100000|2024-09-05 14:38:20|||||||||2
1725547110000|2024-09-05 14:38:30|24567|24547|24567|24547|24567|24547|24567|24547|2
1725547120000|2024-09-05 14:38:40|24569.1|24549.1|24571.6|24551.6|24575.7|24555.7|24569.1|24549.1|5
1725547130000|2024-09-05 14:38:50|||||||||2
1725547140000|2024-09-05 14:39:00|24575.7|24555.7|24575.7|24555.7|24575.7|24555.7|24575.7|24555.7|6
1725547150000|2024-09-05 14:39:10|24578.2|24558.2|24580.7|24560.7|24580.7|24560.7|24578.2|24558.2|3
1725547160000|2024-09-05 14:39:20|24578.6|24558.6|24585.7|24565.7|24585.7|24565.7|24578.2|24558.2|6
1725547170000|2024-09-05 14:39:30|||||||||3
1725547180000|2024-09-05 14:39:40|24587.8|24567.8|24587.8|24567.8|24587.8|24567.8|24587.8|24567.8|3
1725547190000|2024-09-05 14:39:50|24588.6|24568.6|24606.1|24586.1|24606.1|24586.1|24588.6|24568.6|6
1725547200000|2024-09-05 14:40:00|24608.6|24588.6|24606.1|24586.1|24608.6|24588.6|24606.1|24586.1|2
1725547210000|2024-09-05 14:40:10|24607|24587|24623.6|24603.6|24623.6|24603.6|24607|24587|9
1725547220000|2024-09-05 14:40:20|24624.1|24604.1|24633.6|24613.6|24633.6|24613.6|24624.1|24604.1|4
1725547230000|2024-09-05 14:40:30|24635.7|24615.7|24638.2|24618.2|24638.2|24618.2|24635.7|24615.7|3
1725547240000|2024-09-05 14:40:40|24637.8|24617.8|24629.1|24609.1|24637.8|24617.8|24629.1|24609.1|1
1725547250000|2024-09-05 14:40:50|24630.7|24610.7|24631.1|24611.1|24631.1|24611.1|24630.7|24610.7|5
1725547260000|2024-09-05 14:41:00|24630.7|24610.7|24636.1|24616.1|24636.1|24616.1|24630.7|24610.7|41
1725547270000|2024-09-05 14:41:10|24632|24612|24626.1|24606.1|24632|24612|24626.1|24606.1|4
1725547290000|2024-09-05 14:41:30|24618.6|24598.6|24612|24592|24618.6|24598.6|24612|24592|2
1725547300000|2024-09-05 14:41:40|24611.6|24591.6|24604.5|24584.5|24611.6|24591.6|24604.5|24584.5|68
1725547310000|2024-09-05 14:41:50|24602.4|24582.4|24592|24572|24602.4|24582.4|24592|24572|5
1725547320000|2024-09-05 14:42:00|24589.5|24569.5|24589.5|24569.5|24589.5|24569.5|24589.5|24569.5|1
1725547330000|2024-09-05 14:42:10|||||||||1
1725547360000|2024-09-05 14:42:40|||||||||1
1725547370000|2024-09-05 14:42:50|||||||||1
1725547380000|2024-09-05 14:43:00|24587.4|24567.4|24587.4|24567.4|24587.4|24567.4|24587.4|24567.4|0
1725547400000|2024-09-05 14:43:20|24589.5|24569.5|24587.4|24567.4|24589.5|24569.5|24587.4|24567.4|2
1725547430000|2024-09-05 14:43:50|24584.5|24564.5|24569.9|24549.9|24584.5|24564.5|24569.9|24549.9|3
1725547440000|2024-09-05 14:44:00|24569.5|24549.5|24567|24547|24569.5|24549.5|24567|24547|4
1725547460000|2024-09-05 14:44:20|24564.9|24544.9|24557.8|24537.8|24564.9|24544.9|24557.8|24537.8|1
1725547470000|2024-09-05 14:44:30|24557|24537|24557|24537|24557|24537|24557|24537|2
1725547480000|2024-09-05 14:44:40|||||||||3
1725547490000|2024-09-05 14:44:50|24554.9|24534.9|24554.9|24534.9|24554.9|24534.9|24554.9|24534.9|1
1725547500000|2024-09-05 14:45:00|24557|24537|24557|24537|24557|24537|24557|24537|4
1725547510000|2024-09-05 14:45:10|||||||||1
1725547570000|2024-09-05 14:46:10|24554.9|24534.9|24552.4|24532.4|24554.9|24534.9|24552.4|24532.4|3
1725547600000|2024-09-05 14:46:40|||||||||1
1725547620000|2024-09-05 14:47:00|24549.9|24529.9|24549.9|24529.9|24549.9|24529.9|24549.9|24529.9|3
1725547630000|2024-09-05 14:47:10|24547.4|24527.4|24543.3|24523.3|24547.4|24527.4|24541.2|24521.2|2
1725547650000|2024-09-05 14:47:30|24545.3|24525.3|24555.3|24515.3|24557.4|24525.3|24545.3|24515.3|3
1725547660000|2024-09-05 14:47:40|24557.8|24517.8|24552|24532|24557.8|24532|24552|24517.8|3
1725547670000|2024-09-05 14:47:50|24559|24539|24559|24539|24559|24539|24559|24539|2
1725547680000|2024-09-05 14:48:00|24564.5|24544.5|24564.5|24544.5|24564.5|24544.5|24564.5|24544.5|9
1725547690000|2024-09-05 14:48:10|24581.5|24541.5|24582|24542|24582|24542|24581.5|24541.5|7
1725547710000|2024-09-05 14:48:30|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|1
1725547720000|2024-09-05 14:48:40|24571.5|24551.5|24571.5|24551.5|24571.5|24551.5|24571.5|24551.5|0
1725547730000|2024-09-05 14:48:50|24572|24552|24572.4|24552.4|24572.4|24552.4|24572|24552|3
1725547750000|2024-09-05 14:49:10|24573.3|24553.3|24573.3|24553.3|24573.3|24553.3|24573.3|24553.3|0
1725547770000|2024-09-05 14:49:30|24572.4|24552.4|24572.4|24552.4|24572.4|24552.4|24572.4|24552.4|1
1725547780000|2024-09-05 14:49:40|24572|24552|24569.5|24549.5|24572|24552|24569.5|24549.5|0
1725547800000|2024-09-05 14:50:00|24572.4|24552.4|24572.4|24552.4|24572.4|24552.4|24572.4|24552.4|1
1725547810000|2024-09-05 14:50:10|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|17
1725547830000|2024-09-05 14:50:30|24565.3|24545.3|24564.9|24544.9|24565.3|24545.3|24564.9|24544.9|13
1725547840000|2024-09-05 14:50:40|24564.5|24544.5|24567|24547|24567|24547|24564.5|24544.5|0
1725547850000|2024-09-05 14:50:50|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|1
1725547860000|2024-09-05 14:51:00|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|24567.4|24547.4|0
1725547870000|2024-09-05 14:51:10|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|1
1725547880000|2024-09-05 14:51:20|24571.5|24551.5|24571.5|24551.5|24571.5|24551.5|24571.5|24551.5|0
1725547890000|2024-09-05 14:51:30|24574.5|24554.5|24577|24557|24577|24557|24574.5|24554.5|2
1725547900000|2024-09-05 14:51:40|24574.5|24554.5|24570.3|24550.3|24574.5|24554.5|24570.3|24550.3|4
1725547910000|2024-09-05 14:51:50|24569.9|24549.9|24572|24552|24572|24552|24569.9|24549.9|2
1725547920000|2024-09-05 14:52:00|24572.4|24552.4|24574.5|24554.5|24574.5|24554.5|24572.4|24552.4|0
1725547930000|2024-09-05 14:52:10|24576.5|24556.5|24577.4|24557.4|24577.4|24557.4|24576.5|24556.5|6
1725547940000|2024-09-05 14:52:20|||||||||1
1725547950000|2024-09-05 14:52:30|24577|24557|24609|24589|24609|24589|24577|24557|15
1725547960000|2024-09-05 14:52:40|24606.5|24586.5|24616.1|24596.1|24616.1|24596.1|24604.5|24584.5|42
1725547970000|2024-09-05 14:52:50|24618.2|24598.2|24627.7|24607.7|24627.7|24607.7|24616.1|24596.1|5
1725547990000|2024-09-05 14:53:10|24633.2|24613.2|24638.2|24618.2|24638.6|24618.6|24633.2|24613.2|2
1725548000000|2024-09-05 14:53:20|24639|24619|24638.6|24618.6|24643.2|24623.2|24638.6|24618.6|8
1725548010000|2024-09-05 14:53:30|24636.5|24616.5|24636.5|24616.5|24636.5|24616.5|24636.5|24616.5|0
1725548020000|2024-09-05 14:53:40|24636.1|24616.1|24636.1|24616.1|24636.1|24616.1|24636.1|24616.1|16
1725548030000|2024-09-05 14:53:50|24641.5|24601.5|24639|24599|24641.5|24601.5|24639|24599|1
1725548040000|2024-09-05 14:54:00|24624.9|24604.9|24627.4|24607.4|24627.4|24607.4|24624.9|24604.9|1
1725548050000|2024-09-05 14:54:10|24632|24612|24632|24612|24632|24612|24632|24612|1
1725548070000|2024-09-05 14:54:30|||||||||2
1725548080000|2024-09-05 14:54:40|24637|24617|24627|24607|24637|24617|24627|24607|4
1725548090000|2024-09-05 14:54:50|24624.9|24604.9|24629|24609|24629|24609|24624.9|24604.9|3
1725548100000|2024-09-05 14:55:00|24629.5|24609.5|24641.5|24621.5|24643.6|24623.6|24629.5|24609.5|1
1725548110000|2024-09-05 14:55:10|24643.6|24623.6|24643.6|24623.6|24643.6|24623.6|24643.6|24623.6|5
1725548120000|2024-09-05 14:55:20|24644.5|24624.5|24646.5|24626.5|24646.5|24626.5|24644.5|24624.5|10
1725548140000|2024-09-05 14:55:40|24647|24627|24649.5|24629.5|24649.5|24629.5|24647|24627|0
1725548150000|2024-09-05 14:55:50|24644.5|24624.5|24637|24617|24644.5|24624.5|24637|24617|4
1725548170000|2024-09-05 14:56:10|24639|24619|24639|24619|24639|24619|24639|24619|0
1725548180000|2024-09-05 14:56:20|24637|24617|24642|24622|24642|24622|24637|24617|1
1725548190000|2024-09-05 14:56:30|24642.4|24622.4|24642.4|24622.4|24642.4|24622.4|24642.4|24622.4|0
1725548200000|2024-09-05 14:56:40|24644.5|24624.5|24639.9|24619.9|24644.5|24624.5|24639.9|24619.9|3
1725548210000|2024-09-05 14:56:50|24637.8|24617.8|24637.8|24617.8|24637.8|24617.8|24637.8|24617.8|2
1725548220000|2024-09-05 14:57:00|24637.4|24617.4|24636.5|24616.5|24637.4|24617.4|24636.5|24616.5|2
1725548230000|2024-09-05 14:57:10|24634.5|24614.5|24624.5|24604.5|24634.5|24614.5|24624.5|24604.5|2
1725548240000|2024-09-05 14:57:20|24619.9|24599.9|24619.9|24599.9|24619.9|24599.9|24619.9|24599.9|0
1725548280000|2024-09-05 14:58:00|24617.8|24597.8|24607.4|24587.4|24622.4|24597.8|24605.8|24582.4|0
1725548290000|2024-09-05 14:58:10|24605.3|24585.3|24601.5|24581.5|24607.4|24587.4|24601.5|24581.5|23
1725548310000|2024-09-05 14:58:30|24601.1|24581.1|24601.5|24581.5|24601.5|24581.5|24601.1|24581.1|2
1725548320000|2024-09-05 14:58:40|24592|24572|24592|24572|24592|24572|24592|24572|1
1725548330000|2024-09-05 14:58:50|24589.9|24569.9|24589.5|24569.5|24589.9|24569.9|24589.5|24569.5|0
1725548340000|2024-09-05 14:59:00|24587.4|24567.4|24587.4|24567.4|24587.4|24567.4|24587.4|24567.4|1
1725548350000|2024-09-05 14:59:10|24574.5|24554.5|24569.5|24549.5|24574.5|24554.5|24569.5|24549.5|4
1725548360000|2024-09-05 14:59:20|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|1
1725548370000|2024-09-05 14:59:30|||||||||2
1725548390000|2024-09-05 14:59:50|24572.4|24552.4|24585.7|24565.7|24585.7|24565.7|24572.4|24552.4|30
1725548400000|2024-09-05 15:00:00|24586.1|24566.1|24591.1|24571.1|24591.1|24571.1|24581.5|24561.5|2
1725548410000|2024-09-05 15:00:10|24597|24577|24601.5|24581.5|24601.5|24581.5|24597|24577|9
1725548420000|2024-09-05 15:00:20|24602|24582|24602|24582|24602|24582|24602|24582|4
1725548430000|2024-09-05 15:00:30|24606.1|24586.1|24602|24582|24606.1|24586.1|24602|24582|1
1725548440000|2024-09-05 15:00:40|24601.5|24581.5|24602.4|24582.4|24604.5|24584.5|24601.5|24581.5|0
1725548460000|2024-09-05 15:01:00|24600.3|24580.3|24599.5|24579.5|24602.4|24582.4|24599.5|24579.5|1
1725548490000|2024-09-05 15:01:30|||||||||2
1725548500000|2024-09-05 15:01:40|24601.5|24581.5|24602|24582|24602|24582|24601.5|24581.5|0
1725548520000|2024-09-05 15:02:00|||||||||1
1725548530000|2024-09-05 15:02:10|24601.5|24581.5|24602|24582|24602|24582|24599.5|24579.5|1
1725548550000|2024-09-05 15:02:30|24599.5|24579.5|24587.4|24567.4|24599.5|24579.5|24587.4|24567.4|3
1725548560000|2024-09-05 15:02:40|24589.5|24569.5|24589.5|24569.5|24589.5|24569.5|24589.5|24569.5|0
1725548570000|2024-09-05 15:02:50|24587.4|24567.4|24589.5|24569.5|24589.5|24569.5|24587.4|24567.4|6
1725548580000|2024-09-05 15:03:00|24584.9|24564.9|24578.2|24558.2|24584.9|24564.9|24578.2|24558.2|2
1725548590000|2024-09-05 15:03:10|24577.4|24557.4|24574.9|24554.9|24577.4|24557.4|24574.9|24554.9|1
1725548600000|2024-09-05 15:03:20|24572|24552|24574.5|24554.5|24574.5|24554.5|24572|24552|2
1725548610000|2024-09-05 15:03:30|24572.4|24552.4|24572.4|24552.4|24572.4|24552.4|24572.4|24552.4|3
1725548620000|2024-09-05 15:03:40|24570.3|24550.3|24569.5|24549.5|24570.3|24550.3|24569.5|24549.5|9
1725548630000|2024-09-05 15:03:50|||||||||1
1725548640000|2024-09-05 15:04:00|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|1
1725548650000|2024-09-05 15:04:10|24564.9|24544.9|24559.9|24539.9|24564.9|24544.9|24559.9|24539.9|5
1725548660000|2024-09-05 15:04:20|24562.4|24542.4|24562.4|24542.4|24562.4|24542.4|24562.4|24542.4|2
1725548670000|2024-09-05 15:04:30|||||||||4
1725548680000|2024-09-05 15:04:40|24564.5|24544.5|24567|24547|24567|24547|24564.5|24544.5|5
1725548690000|2024-09-05 15:04:50|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|1
1725548700000|2024-09-05 15:05:00|24579.8|24559.8|24586.1|24566.1|24586.1|24566.1|24579.8|24559.8|1
1725548710000|2024-09-05 15:05:10|24591.5|24571.5|24592.4|24572.4|24593.6|24573.6|24588.2|24568.2|1
1725548720000|2024-09-05 15:05:20|24589.9|24569.9|24587.4|24567.4|24589.9|24569.9|24587.4|24567.4|4
1725548730000|2024-09-05 15:05:30|24585.3|24565.3|24579.5|24559.5|24585.3|24565.3|24579.5|24559.5|1
1725548740000|2024-09-05 15:05:40|24574.5|24554.5|24572|24552|24574.5|24554.5|24572|24552|0
1725548760000|2024-09-05 15:06:00|24574.5|24554.5|24572|24552|24574.5|24554.5|24572|24552|37
1725548770000|2024-09-05 15:06:10|24574.5|24554.5|24572.4|24552.4|24574.5|24554.5|24572.4|24552.4|1
1725548780000|2024-09-05 15:06:20|24574|24554|24574.5|24554.5|24574.5|24554.5|24574|24554|0
1725548790000|2024-09-05 15:06:30|24572.4|24552.4|24574.5|24554.5|24574.5|24554.5|24572|24552|50
1725548800000|2024-09-05 15:06:40|24574.9|24554.9|24577|24557|24577|24557|24574.9|24554.9|0
1725548820000|2024-09-05 15:07:00|24574.9|24554.9|24579.5|24559.5|24581.5|24561.5|24574.5|24554.5|9
1725548830000|2024-09-05 15:07:10|24577|24557|24576.5|24556.5|24577|24557|24576.5|24556.5|0
1725548840000|2024-09-05 15:07:20|24577.4|24557.4|24577.4|24557.4|24577.4|24557.4|24577.4|24557.4|1
1725548850000|2024-09-05 15:07:30|24579.9|24559.9|24582|24562|24582|24562|24579.9|24559.9|2
1725548860000|2024-09-05 15:07:40|24581.9|24561.9|24581.9|24561.9|24581.9|24561.9|24581.9|24561.9|0
1725548870000|2024-09-05 15:07:50|24584.4|24564.4|24584.4|24564.4|24584.4|24564.4|24584.4|24564.4|1
1725548890000|2024-09-05 15:08:10|24578.2|24558.2|24575.3|24555.3|24578.2|24558.2|24575.3|24555.3|4
1725548910000|2024-09-05 15:08:30|24579.4|24559.4|24586.9|24566.9|24586.9|24566.9|24579.4|24559.4|2
1725548920000|2024-09-05 15:08:40|24584.9|24564.9|24584.4|24564.4|24584.9|24564.9|24584.4|24564.4|6
1725548930000|2024-09-05 15:08:50|||||||||1
1725548940000|2024-09-05 15:09:00|24586.9|24566.9|24584.4|24564.4|24586.9|24566.9|24584.4|24564.4|2
1725548980000|2024-09-05 15:09:40|24584|24564|24584|24564|24584|24564|24584|24564|0
1725549000000|2024-09-05 15:10:00|24581.9|24561.9|24579.4|24559.4|24581.9|24561.9|24579.4|24559.4|3
1725549010000|2024-09-05 15:10:10|||||||||4
1725549020000|2024-09-05 15:10:20|24579.9|24559.9|24584.4|24564.4|24584.4|24564.4|24579.9|24559.9|3
1725549030000|2024-09-05 15:10:30|24587.4|24567.4|24596.5|24576.5|24596.5|24576.5|24587.4|24567.4|24
1725549050000|2024-09-05 15:10:50|24591.9|24571.9|24591.9|24571.9|24591.9|24571.9|24591.9|24571.9|16
1725549060000|2024-09-05 15:11:00|24606.1|24566.1|24606.9|24566.9|24606.9|24566.9|24606.1|24566.1|2
1725549070000|2024-09-05 15:11:10|24606.5|24586.5|24606.5|24586.5|24606.5|24586.5|24606.5|24586.5|4
1725549090000|2024-09-05 15:11:30|24611.1|24591.1|24611.1|24591.1|24611.1|24591.1|24611.1|24591.1|0
1725549100000|2024-09-05 15:11:40|24613.2|24593.2|24616.1|24596.1|24616.1|24596.1|24613.2|24593.2|11
1725549110000|2024-09-05 15:11:50|24618.2|24598.2|24621.5|24601.5|24621.5|24601.5|24618.2|24598.2|15
1725549120000|2024-09-05 15:12:00|24620.7|24600.7|24611.1|24591.1|24620.7|24600.7|24611.1|24591.1|1
1725549130000|2024-09-05 15:12:10|24613.6|24593.6|24613.6|24593.6|24613.6|24593.6|24613.6|24593.6|0
1725549140000|2024-09-05 15:12:20|24616.5|24596.5|24616.5|24596.5|24616.5|24596.5|24616.5|24596.5|0
1725549160000|2024-09-05 15:12:40|24616.1|24596.1|24616.1|24596.1|24616.1|24596.1|24616.1|24596.1|0
1725549170000|2024-09-05 15:12:50|24620.2|24600.2|24616.1|24596.1|24621.1|24601.1|24613.6|24593.6|4
1725549180000|2024-09-05 15:13:00|24618.2|24598.2|24618.6|24598.6|24618.6|24598.6|24618.2|24598.2|1
1725549190000|2024-09-05 15:13:10|24621.1|24601.1|24618.6|24598.6|24621.1|24601.1|24618.6|24598.6|2
1725549220000|2024-09-05 15:13:40|||||||||3
1725549250000|2024-09-05 15:14:10|24618.1|24598.1|24606.1|24586.1|24618.1|24598.1|24606.1|24586.1|3
1725549280000|2024-09-05 15:14:40|24601.1|24581.1|24596.5|24576.5|24601.1|24581.1|24596.5|24576.5|1
1725549290000|2024-09-05 15:14:50|24596.9|24576.9|24601.1|24581.1|24601.1|24581.1|24596.9|24576.9|7
1725549300000|2024-09-05 15:15:00|||||||||1
1725549310000|2024-09-05 15:15:10|24605.2|24585.2|24616.1|24596.1|24616.1|24596.1|24605.2|24585.2|5
1725549320000|2024-09-05 15:15:20|24618.1|24598.1|24618.6|24598.6|24618.6|24598.6|24618.1|24598.1|1
1725549330000|2024-09-05 15:15:30|24613.6|24593.6|24621.5|24581.5|24621.5|24593.6|24613.6|24581.5|6
1725549340000|2024-09-05 15:15:40|24606.1|24586.1|24601.1|24581.1|24606.1|24586.1|24601.1|24581.1|6
1725549350000|2024-09-05 15:15:50|24599|24579|24598.6|24578.6|24599|24579|24598.6|24578.6|0
1725549360000|2024-09-05 15:16:00|24600.6|24580.6|24603.6|24583.6|24603.6|24583.6|24600.6|24580.6|4
1725549370000|2024-09-05 15:16:10|24601.1|24581.1|24603.6|24583.6|24605.6|24585.6|24601.1|24581.1|8
1725549410000|2024-09-05 15:16:50|24601.1|24581.1|24596.1|24576.1|24601.1|24581.1|24596.1|24576.1|3
1725549420000|2024-09-05 15:17:00|24596.5|24576.5|24596.5|24576.5|24596.5|24576.5|24596.5|24576.5|0
1725549430000|2024-09-05 15:17:10|24596.1|24576.1|24595.6|24575.6|24596.1|24576.1|24595.6|24575.6|66
1725549440000|2024-09-05 15:17:20|24584|24564|24584|24564|24584|24564|24584|24564|1
1725549460000|2024-09-05 15:17:40|24581.9|24561.9|24581.9|24561.9|24581.9|24561.9|24581.9|24561.9|1
1725549480000|2024-09-05 15:18:00|24581.5|24561.5|24579.4|24559.4|24581.5|24561.5|24579.4|24559.4|1
1725549490000|2024-09-05 15:18:10|||||||||2
1725549500000|2024-09-05 15:18:20|24574|24554|24571.9|24551.9|24574|24554|24571.5|24551.5|7
1725549530000|2024-09-05 15:18:50|24569.4|24549.4|24559.9|24539.9|24569.4|24549.4|24559.9|24539.9|5
1725549550000|2024-09-05 15:19:10|24554|24534|24554|24534|24554|24534|24554|24534|2
1725549570000|2024-09-05 15:19:30|24549|24529|24549|24529|24549|24529|24549|24529|2
1725549580000|2024-09-05 15:19:40|24564.4|24544.4|24566.9|24546.9|24566.9|24546.9|24564.4|24544.4|2
1725549620000|2024-09-05 15:20:20|24569.4|24549.4|24586.9|24566.9|24586.9|24566.9|24569.4|24549.4|5
1725549630000|2024-09-05 15:20:30|24587.4|24567.4|24589.4|24569.4|24591.9|24571.9|24587.4|24567.4|2
1725549640000|2024-09-05 15:20:40|24591.9|24571.9|24587.4|24567.4|24591.9|24571.9|24586.9|24566.9|5
1725549650000|2024-09-05 15:20:50|24586.9|24566.9|24586.9|24566.9|24586.9|24566.9|24586.9|24566.9|1
1725549660000|2024-09-05 15:21:00|24586.5|24566.5|24586.5|24566.5|24586.5|24566.5|24586.5|24566.5|0
1725549670000|2024-09-05 15:21:10|24586.1|24566.1|24584.4|24564.4|24586.1|24566.1|24584|24564|3
1725549680000|2024-09-05 15:21:20|24586.9|24566.9|24586.9|24566.9|24586.9|24566.9|24586.9|24566.9|2
1725549690000|2024-09-05 15:21:30|24586.5|24566.5|24586.9|24566.9|24591.5|24571.5|24586.5|24566.5|2
1725549720000|2024-09-05 15:22:00|24584.9|24564.9|24584.9|24564.9|24584.9|24564.9|24584.9|24564.9|3
1725549730000|2024-09-05 15:22:10|24584.4|24564.4|24586.9|24566.9|24586.9|24566.9|24584.4|24564.4|1
1725549740000|2024-09-05 15:22:20|24589|24569|24586.9|24566.9|24589.4|24569.4|24586.9|24566.9|6
1725549750000|2024-09-05 15:22:30|24591.9|24571.9|24591.9|24571.9|24591.9|24571.9|24589.9|24569.9|1
1725549760000|2024-09-05 15:22:40|24596.5|24576.5|24599.4|24579.4|24599.4|24579.4|24596.5|24576.5|1
1725549770000|2024-09-05 15:22:50|||||||||2
1725549780000|2024-09-05 15:23:00|24596.9|24576.9|24604.4|24584.4|24604.4|24584.4|24596.9|24576.9|1
1725549790000|2024-09-05 15:23:10|24606.5|24586.5|24606.5|24586.5|24606.5|24586.5|24606.5|24586.5|1
1725549800000|2024-09-05 15:23:20|24604.4|24584.4|24604.4|24584.4|24604.4|24584.4|24604.4|24584.4|4
1725549810000|2024-09-05 15:23:30|24608.6|24588.6|24606.9|24586.9|24608.6|24588.6|24606.9|24586.9|7
1725549830000|2024-09-05 15:23:50|24604.4|24584.4|24601.9|24581.9|24604.4|24584.4|24601.9|24581.9|3
1725549850000|2024-09-05 15:24:10|||||||||1
1725549860000|2024-09-05 15:24:20|||||||||2
1725549890000|2024-09-05 15:24:50|24599.9|24579.9|24601.9|24581.9|24601.9|24581.9|24599.4|24579.4|0
1725549900000|2024-09-05 15:25:00|24596.9|24576.9|24596.9|24576.9|24596.9|24576.9|24596.9|24576.9|0
1725549920000|2024-09-05 15:25:20|24599|24579|24599.4|24579.4|24599.4|24579.4|24599|24579|2
1725549950000|2024-09-05 15:25:50|||||||||3
1725549960000|2024-09-05 15:26:00|24594.9|24574.9|24592.4|24572.4|24594.9|24574.9|24592.4|24572.4|4
1725549970000|2024-09-05 15:26:10|24591.9|24571.9|24591.9|24571.9|24591.9|24571.9|24589.4|24569.4|1
1725549990000|2024-09-05 15:26:30|||||||||2
1725550000000|2024-09-05 15:26:40|24594.4|24574.4|24591.9|24571.9|24594.4|24574.4|24591.9|24571.9|1
1725550020000|2024-09-05 15:27:00|24594.4|24574.4|24594.4|24574.4|24594.4|24574.4|24594.4|24574.4|0
1725550030000|2024-09-05 15:27:10|||||||||1
1725550050000|2024-09-05 15:27:30|||||||||1
1725550060000|2024-09-05 15:27:40|||||||||2
1725550080000|2024-09-05 15:28:00|24596.9|24576.9|24601.5|24581.5|24603.6|24583.6|24596.9|24576.9|7
1725550090000|2024-09-05 15:28:10|||||||||1
1725550100000|2024-09-05 15:28:20|24599.4|24579.4|24599.4|24579.4|24599.4|24579.4|24599.4|24579.4|0
1725550110000|2024-09-05 15:28:30|24597.4|24577.4|24601.9|24581.9|24604.4|24584.4|24597.4|24577.4|4
1725550140000|2024-09-05 15:29:00|24599.9|24579.9|24601.5|24581.5|24601.5|24581.5|24599.4|24579.4|1
1725550160000|2024-09-05 15:29:20|24603.6|24583.6|24611.5|24591.5|24611.5|24591.5|24601.9|24581.9|2
1725550170000|2024-09-05 15:29:30|24609.4|24589.4|24609|24589|24611.5|24591.5|24609|24589|0
1725550180000|2024-09-05 15:29:40|24611.1|24591.1|24614|24594|24614|24594|24611.1|24591.1|1
1725550190000|2024-09-05 15:29:50|24614.4|24594.4|24616.9|24596.9|24616.9|24596.9|24614.4|24594.4|1
1725550210000|2024-09-05 15:30:10|||||||||1
1725550240000|2024-09-05 15:30:40|24619.4|24599.4|24619.4|24599.4|24619.4|24599.4|24619.4|24599.4|3
1725550250000|2024-09-05 15:30:50|24624|24604|24622.3|24602.3|24624|24604|24621.9|24601.9|22
1725550260000|2024-09-05 15:31:00|24624.4|24604.4|24629.4|24609.4|24629.4|24609.4|24624.4|24604.4|15
1725550270000|2024-09-05 15:31:10|24631.9|24611.9|24631.9|24611.9|24631.9|24611.9|24631.9|24611.9|3
1725550290000|2024-09-05 15:31:30|24634.4|24614.4|24634.4|24614.4|24634.4|24614.4|24634.4|24614.4|1
1725550300000|2024-09-05 15:31:40|24631.9|24611.9|24639.4|24619.4|24639.4|24619.4|24631.9|24611.9|5
1725550310000|2024-09-05 15:31:50|24636.9|24616.9|24636.9|24616.9|24636.9|24616.9|24636.9|24616.9|4
1725550320000|2024-09-05 15:32:00|24634.8|24614.8|24631.9|24611.9|24634.8|24614.8|24631.9|24611.9|2
1725550330000|2024-09-05 15:32:10|||||||||2
1725550340000|2024-09-05 15:32:20|||||||||2
1725550360000|2024-09-05 15:32:40|24631.1|24611.1|24614.4|24594.4|24631.1|24611.1|24614.4|24594.4|8
1725550370000|2024-09-05 15:32:50|24616.9|24596.9|24621.9|24601.9|24621.9|24601.9|24616.9|24596.9|2
1725550380000|2024-09-05 15:33:00|24624|24604|24616.9|24596.9|24624|24604|24616.9|24596.9|5
1725550390000|2024-09-05 15:33:10|24611.9|24591.9|24616.9|24596.9|24616.9|24596.9|24611.9|24591.9|1
1725550400000|2024-09-05 15:33:20|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|3
1725550410000|2024-09-05 15:33:30|24609.4|24589.4|24609.4|24589.4|24609.4|24589.4|24609.4|24589.4|0
1725550420000|2024-09-05 15:33:40|||||||||3
1725550440000|2024-09-05 15:34:00|24605.3|24585.3|24606.9|24586.9|24606.9|24586.9|24601.9|24581.9|4
1725550450000|2024-09-05 15:34:10|||||||||1
1725550460000|2024-09-05 15:34:20|24602.8|24582.8|24610.2|24550.2|24610.2|24584.4|24602.3|24550.2|26
1725550490000|2024-09-05 15:34:50|24581.9|24561.9|24581.9|24561.9|24581.9|24561.9|24581.9|24561.9|2
1725550500000|2024-09-05 15:35:00|24579.8|24559.8|24579|24559|24581.5|24561.5|24574|24554|4
1725550510000|2024-09-05 15:35:10|24579.4|24559.4|24581.9|24561.9|24581.9|24561.9|24579.4|24559.4|6
1725550520000|2024-09-05 15:35:20|24586.1|24566.1|24586.5|24566.5|24586.5|24566.5|24586.1|24566.1|0
1725550530000|2024-09-05 15:35:30|24586.9|24566.9|24601.1|24581.1|24606.9|24581.1|24581.9|24561.9|24
1725550540000|2024-09-05 15:35:40|24601.5|24581.5|24601.9|24581.9|24601.9|24581.9|24601.5|24581.5|0
1725550560000|2024-09-05 15:36:00|24599.4|24579.4|24606.9|24586.9|24606.9|24586.9|24599.4|24579.4|6
1725550570000|2024-09-05 15:36:10|24614.4|24594.4|24614.4|24594.4|24614.4|24594.4|24614.4|24594.4|3
1725550580000|2024-09-05 15:36:20|24616.5|24596.5|24614.4|24594.4|24616.5|24596.5|24614.4|24594.4|0
1725550590000|2024-09-05 15:36:30|24616.5|24596.5|24616.9|24596.9|24616.9|24596.9|24616.5|24596.5|0
1725550600000|2024-09-05 15:36:40|24619.4|24599.4|24621.5|24601.5|24621.5|24601.5|24619|24599|3
1725550620000|2024-09-05 15:37:00|24619.4|24599.4|24619.4|24599.4|24619.4|24599.4|24619.4|24599.4|0
1725550630000|2024-09-05 15:37:10|||||||||3
1725550640000|2024-09-05 15:37:20|24618.5|24598.5|24618.5|24598.5|24618.5|24598.5|24618.5|24598.5|2
1725550650000|2024-09-05 15:37:30|24616.5|24596.5|24616.5|24596.5|24616.5|24596.5|24616.5|24596.5|0
1725550670000|2024-09-05 15:37:50|24614.4|24594.4|24606.9|24586.9|24614.4|24594.4|24606.9|24586.9|3
1725550680000|2024-09-05 15:38:00|24611.5|24591.5|24611.5|24591.5|24611.5|24591.5|24611.5|24591.5|0
1725550690000|2024-09-05 15:38:10|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|1
1725550700000|2024-09-05 15:38:20|24614.4|24594.4|24620.6|24600.6|24620.6|24600.6|24614.4|24594.4|7
1725550710000|2024-09-05 15:38:30|24621|24601|24614.4|24594.4|24621|24601|24614.4|24594.4|0
1725550720000|2024-09-05 15:38:40|24616.5|24596.5|24616.9|24596.9|24619.4|24599.4|24616.5|24596.5|3
1725550740000|2024-09-05 15:39:00|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|2
1725550750000|2024-09-05 15:39:10|||||||||1
1725550770000|2024-09-05 15:39:30|24614.4|24594.4|24614.4|24594.4|24614.4|24594.4|24614.4|24594.4|1
1725550780000|2024-09-05 15:39:40|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|0
1725550790000|2024-09-05 15:39:50|24614.4|24594.4|24614.4|24594.4|24614.4|24594.4|24614.4|24594.4|1
1725550800000|2024-09-05 15:40:00|24611.9|24591.9|24616.9|24596.9|24616.9|24596.9|24611.9|24591.9|5
1725550810000|2024-09-05 15:40:10|||||||||1
1725550820000|2024-09-05 15:40:20|24619|24599|24621.5|24601.5|24624|24604|24619|24599|10
1725550830000|2024-09-05 15:40:30|24621.9|24601.9|24621.9|24601.9|24621.9|24601.9|24621.9|24601.9|1
1725550840000|2024-09-05 15:40:40|24626.5|24606.5|24626.5|24606.5|24626.5|24606.5|24626.5|24606.5|1
1725550850000|2024-09-05 15:40:50|24621.5|24601.5|24621.5|24601.5|24623.5|24603.5|24621.5|24601.5|5
1725550870000|2024-09-05 15:41:10|||||||||1
1725550900000|2024-09-05 15:41:40|24621.9|24601.9|24624.4|24604.4|24624.4|24604.4|24621.9|24601.9|3
1725550910000|2024-09-05 15:41:50|||||||||1
1725550920000|2024-09-05 15:42:00|24626.5|24606.5|24624.4|24604.4|24626.5|24606.5|24624.4|24604.4|5
1725550930000|2024-09-05 15:42:10|24624|24604|24619.8|24599.8|24624|24604|24619.8|24599.8|2
1725550940000|2024-09-05 15:42:20|24615.7|24595.7|24614.8|24594.8|24615.7|24595.7|24614.8|24594.8|0
1725550950000|2024-09-05 15:42:30|24616.9|24596.9|24619.4|24599.4|24619.4|24599.4|24616.9|24596.9|5
1725550960000|2024-09-05 15:42:40|24621.5|24601.5|24621.5|24601.5|24621.5|24601.5|24621.5|24601.5|4
1725550980000|2024-09-05 15:43:00|||||||||20
1725550990000|2024-09-05 15:43:10|||||||||2
1725551000000|2024-09-05 15:43:20|24619|24599|24621.5|24601.5|24621.5|24601.5|24619|24599|2
1725551010000|2024-09-05 15:43:30|24619|24599|24619|24599|24619|24599|24619|24599|0
1725551020000|2024-09-05 15:43:40|24619.4|24599.4|24619|24599|24619.4|24599.4|24619|24599|2
1725551030000|2024-09-05 15:43:50|24619.4|24599.4|24606.9|24586.9|24619.4|24599.4|24606.9|24586.9|3
1725551050000|2024-09-05 15:44:10|24607.3|24587.3|24606.9|24586.9|24607.3|24587.3|24606.9|24586.9|2
1725551060000|2024-09-05 15:44:20|24604.8|24584.8|24606.9|24586.9|24606.9|24586.9|24604.8|24584.8|1
1725551080000|2024-09-05 15:44:40|||||||||1
1725551090000|2024-09-05 15:44:50|24609.8|24589.8|24609.8|24589.8|24609.8|24589.8|24609.8|24589.8|0
1725551100000|2024-09-05 15:45:00|24611.9|24591.9|24624.8|24604.8|24624.8|24604.8|24611.9|24591.9|8
1725551110000|2024-09-05 15:45:10|||||||||1
1725551160000|2024-09-05 15:46:00|24625.3|24605.3|24637.3|24597.3|24637.3|24605.3|24625.3|24597.3|1
1725551170000|2024-09-05 15:46:10|24637.8|24597.8|24634.4|24614.4|24637.8|24614.4|24631.9|24597.8|3
1725551190000|2024-09-05 15:46:30|24636.5|24616.5|24634.8|24614.8|24636.5|24616.5|24634.8|24614.8|5
1725551200000|2024-09-05 15:46:40|24636.5|24616.5|24641.9|24621.9|24641.9|24621.9|24636.5|24616.5|4
1725551210000|2024-09-05 15:46:50|24639.4|24619.4|24636.9|24616.9|24639.4|24619.4|24636.9|24616.9|17
1725551220000|2024-09-05 15:47:00|24641|24621|24639.4|24619.4|24641.9|24621.9|24639.4|24619.4|12
1725551230000|2024-09-05 15:47:10|24636.9|24616.9|24636.9|24616.9|24636.9|24616.9|24636.9|24616.9|1
1725551250000|2024-09-05 15:47:30|24639|24619|24639.4|24619.4|24639.4|24619.4|24639|24619|0
1725551260000|2024-09-05 15:47:40|||||||||5
1725551270000|2024-09-05 15:47:50|24639|24619|24636.9|24616.9|24639|24619|24636.9|24616.9|1
1725551280000|2024-09-05 15:48:00|24628.2|24608.2|24628.2|24608.2|24628.2|24608.2|24628.2|24608.2|26
1725551290000|2024-09-05 15:48:10|24624.1|24604.1|24622.8|24602.8|24624.1|24604.1|24622.8|24602.8|1
1725551300000|2024-09-05 15:48:20|24620.7|24600.7|24622.8|24602.8|24622.8|24602.8|24620.7|24600.7|0
1725551310000|2024-09-05 15:48:30|24620.3|24600.3|24617.8|24597.8|24620.3|24600.3|24613.2|24593.2|72
1725551320000|2024-09-05 15:48:40|24618.6|24598.6|24622.8|24602.8|24625.3|24605.3|24618.6|24598.6|6
1725551340000|2024-09-05 15:49:00|||||||||2
1725551350000|2024-09-05 15:49:10|||||||||1
1725551370000|2024-09-05 15:49:30|24622.3|24602.3|24627.8|24607.8|24627.8|24607.8|24622.3|24602.3|2
1725551390000|2024-09-05 15:49:50|||||||||1
1725551400000|2024-09-05 15:50:00|24632.8|24612.8|24632.8|24612.8|24632.8|24612.8|24632.8|24612.8|3
1725551410000|2024-09-05 15:50:10|||||||||1
1725551430000|2024-09-05 15:50:30|||||||||28
1725551440000|2024-09-05 15:50:40|24629.8|24609.8|24625.7|24605.7|24629.8|24609.8|24622.8|24602.8|42
1725551450000|2024-09-05 15:50:50|24622.8|24602.8|24622.8|24602.8|24622.8|24602.8|24622.8|24602.8|0
1725551470000|2024-09-05 15:51:10|24620.3|24600.3|24620.3|24600.3|24620.3|24600.3|24620.3|24600.3|1
1725551490000|2024-09-05 15:51:30|24617.8|24597.8|24617.8|24597.8|24617.8|24597.8|24617.8|24597.8|1
1725551510000|2024-09-05 15:51:50|24619.8|24599.8|24620.3|24600.3|24620.3|24600.3|24619.8|24599.8|0
1725551530000|2024-09-05 15:52:10|24617.8|24597.8|24617.8|24597.8|24617.8|24597.8|24617.8|24597.8|3
1725551540000|2024-09-05 15:52:20|24613.2|24593.2|24601.5|24581.5|24613.2|24593.2|24601.5|24581.5|8
1725551560000|2024-09-05 15:52:40|24598.2|24578.2|24595.3|24575.3|24598.2|24578.2|24592.8|24572.8|7
1725551570000|2024-09-05 15:52:50|24600.3|24580.3|24601.1|24581.1|24601.1|24581.1|24600.3|24580.3|1
1725551580000|2024-09-05 15:53:00|24608.2|24588.2|24610.3|24590.3|24610.3|24590.3|24607.8|24587.8|10
1725551590000|2024-09-05 15:53:10|24612.3|24592.3|24612.8|24592.8|24612.8|24592.8|24612.3|24592.3|2
1725551600000|2024-09-05 15:53:20|24617.3|24597.3|24617.3|24597.3|24617.3|24597.3|24617.3|24597.3|0
1725551630000|2024-09-05 15:53:50|||||||||1
1725551640000|2024-09-05 15:54:00|24621.9|24601.9|24630.2|24610.2|24630.2|24610.2|24621.9|24601.9|9
1725551650000|2024-09-05 15:54:10|24635.2|24615.2|24635.2|24615.2|24635.2|24615.2|24635.2|24615.2|1
1725551660000|2024-09-05 15:54:20|24637.3|24617.3|24635.2|24615.2|24637.3|24617.3|24635.2|24615.2|6
1725551670000|2024-09-05 15:54:30|24632.7|24612.7|24627.7|24607.7|24632.7|24612.7|24627.7|24607.7|3
1725551680000|2024-09-05 15:54:40|24627.3|24607.3|24627.3|24607.3|24627.3|24607.3|24627.3|24607.3|0
1725551690000|2024-09-05 15:54:50|24627.7|24607.7|24627.7|24607.7|24627.7|24607.7|24627.7|24607.7|0
1725551700000|2024-09-05 15:55:00|24625.2|24605.2|24627.7|24607.7|24627.7|24607.7|24625.2|24605.2|0
1725551710000|2024-09-05 15:55:10|24630.2|24610.2|24630.2|24610.2|24630.2|24610.2|24630.2|24610.2|2
1725551760000|2024-09-05 15:56:00|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|7
1725551770000|2024-09-05 15:56:10|||||||||1
1725551790000|2024-09-05 15:56:30|24620.2|24600.2|24620.2|24600.2|24620.2|24600.2|24620.2|24600.2|1
1725551800000|2024-09-05 15:56:40|||||||||2
1725551810000|2024-09-05 15:56:50|24622.3|24602.3|24622.3|24602.3|24622.3|24602.3|24622.3|24602.3|5
1725551820000|2024-09-05 15:57:00|24620.2|24600.2|24625.2|24605.2|24625.2|24605.2|24620.2|24600.2|15
1725551830000|2024-09-05 15:57:10|24637.7|24597.7|24631.9|24611.9|24637.7|24611.9|24631.9|24597.7|13
1725551840000|2024-09-05 15:57:20|24632.7|24612.7|24632.3|24612.3|24632.7|24612.7|24632.3|24612.3|1
1725551850000|2024-09-05 15:57:30|24627.7|24607.7|24624.8|24604.8|24627.7|24607.7|24624.8|24604.8|3
1725551860000|2024-09-05 15:57:40|||||||||2
1725551890000|2024-09-05 15:58:10|||||||||2
1725551900000|2024-09-05 15:58:20|24626.9|24606.9|24626.9|24606.9|24626.9|24606.9|24626.9|24606.9|0
1725551910000|2024-09-05 15:58:30|24627.3|24607.3|24627.3|24607.3|24627.3|24607.3|24627.3|24607.3|0
1725551930000|2024-09-05 15:58:50|||||||||1
1725551940000|2024-09-05 15:59:00|24625.2|24605.2|24624.8|24604.8|24625.2|24605.2|24624.8|24604.8|0
1725551950000|2024-09-05 15:59:10|24627.7|24607.7|24627.7|24607.7|24627.7|24607.7|24627.7|24607.7|2
1725551970000|2024-09-05 15:59:30|24643.9|24603.9|24668.2|24648.2|24668.2|24648.2|24643.9|24603.9|44
1725551980000|2024-09-05 15:59:40|24665.2|24645.2|24670.2|24650.2|24670.2|24650.2|24665.2|24645.2|2
1725551990000|2024-09-05 15:59:50|24668.2|24648.2|24670.2|24650.2|24670.2|24650.2|24668.2|24648.2|3
1725552000000|2024-09-05 16:00:00|24667.3|24647.3|24672.3|24652.3|24672.3|24652.3|24667.3|24647.3|5
1725552020000|2024-09-05 16:00:20|24675.2|24655.2|24675.2|24655.2|24675.2|24655.2|24675.2|24655.2|72
1725552030000|2024-09-05 16:00:30|24681.4|24661.4|24682.7|24662.7|24682.7|24662.7|24681.4|24661.4|1
1725552040000|2024-09-05 16:00:40|24684.8|24664.8|24685.2|24665.2|24685.2|24665.2|24684.8|24664.8|2
1725552050000|2024-09-05 16:00:50|||||||||4
1725552060000|2024-09-05 16:01:00|24683.2|24663.2|24683.2|24663.2|24683.2|24663.2|24683.2|24663.2|1
1725552070000|2024-09-05 16:01:10|24682.7|24662.7|24678.2|24658.2|24682.7|24662.7|24678.2|24658.2|3
1725552080000|2024-09-05 16:01:20|24675.7|24655.7|24675.7|24655.7|24675.7|24655.7|24675.7|24655.7|0
1725552090000|2024-09-05 16:01:30|24672.3|24652.3|24672.3|24652.3|24672.3|24652.3|24672.3|24652.3|3
1725552100000|2024-09-05 16:01:40|24675.2|24655.2|24677.7|24657.7|24677.7|24657.7|24675.2|24655.2|26
1725552110000|2024-09-05 16:01:50|24680.2|24660.2|24677.7|24657.7|24680.2|24660.2|24677.7|24657.7|0
1725552120000|2024-09-05 16:02:00|24679.8|24659.8|24680.2|24660.2|24680.2|24660.2|24679.8|24659.8|0
1725552130000|2024-09-05 16:02:10|||||||||2
1725552150000|2024-09-05 16:02:30|24680.7|24660.7|24680.7|24660.7|24680.7|24660.7|24680.7|24660.7|0
1725552160000|2024-09-05 16:02:40|24682.7|24662.7|24683.2|24663.2|24689.4|24669.4|24682.7|24662.7|12
1725552170000|2024-09-05 16:02:50|24682.7|24662.7|24672.3|24652.3|24682.7|24662.7|24672.3|24652.3|1
1725552180000|2024-09-05 16:03:00|24668.2|24648.2|24668.2|24648.2|24668.2|24648.2|24668.2|24648.2|0
1725552190000|2024-09-05 16:03:10|24667.3|24647.3|24664.8|24644.8|24667.3|24647.3|24664.8|24644.8|3
1725552210000|2024-09-05 16:03:30|24662.7|24642.7|24662.7|24642.7|24662.7|24642.7|24662.7|24642.7|0
1725552230000|2024-09-05 16:03:50|24664.8|24644.8|24662.7|24642.7|24664.8|24644.8|24662.7|24642.7|0
1725552240000|2024-09-05 16:04:00|24664.8|24644.8|24659.8|24639.8|24664.8|24644.8|24659.8|24639.8|22
1725552250000|2024-09-05 16:04:10|24658.9|24638.9|24647.7|24627.7|24658.9|24638.9|24647.7|24627.7|2
1725552260000|2024-09-05 16:04:20|24643.2|24623.2|24643.2|24623.2|24643.2|24623.2|24643.2|24623.2|1
1725552270000|2024-09-05 16:04:30|||||||||2
1725552280000|2024-09-05 16:04:40|24639|24619|24643.2|24623.2|24643.2|24623.2|24638.6|24618.6|0
1725552290000|2024-09-05 16:04:50|24637.7|24617.7|24637.7|24617.7|24637.7|24617.7|24637.7|24617.7|0
1725552300000|2024-09-05 16:05:00|24639.8|24619.8|24642.3|24622.3|24642.3|24622.3|24639.8|24619.8|0
1725552310000|2024-09-05 16:05:10|||||||||2
1725552320000|2024-09-05 16:05:20|24639.8|24619.8|24639.8|24619.8|24639.8|24619.8|24639.8|24619.8|2
1725552330000|2024-09-05 16:05:30|24640.2|24620.2|24635.2|24615.2|24640.2|24620.2|24635.2|24615.2|3
1725552340000|2024-09-05 16:05:40|24633.2|24613.2|24630.7|24610.7|24633.2|24613.2|24630.7|24610.7|1
1725552350000|2024-09-05 16:05:50|24632.7|24612.7|24632.7|24612.7|24632.7|24612.7|24632.7|24612.7|0
1725552360000|2024-09-05 16:06:00|24628.2|24608.2|24628.2|24608.2|24628.2|24608.2|24628.2|24608.2|2
1725552370000|2024-09-05 16:06:10|24630.2|24610.2|24628.2|24608.2|24630.2|24610.2|24628.2|24608.2|0
1725552390000|2024-09-05 16:06:30|||||||||3
1725552400000|2024-09-05 16:06:40|24625.2|24605.2|24619.8|24599.8|24625.2|24605.2|24619.8|24599.8|5
1725552410000|2024-09-05 16:06:50|24617.7|24597.7|24619.8|24599.8|24619.8|24599.8|24617.7|24597.7|3
1725552420000|2024-09-05 16:07:00|24617.3|24597.3|24617.3|24597.3|24617.3|24597.3|24617.3|24597.3|3
1725552430000|2024-09-05 16:07:10|24616.9|24596.9|24612.7|24592.7|24616.9|24596.9|24612.7|24592.7|5
1725552450000|2024-09-05 16:07:30|||||||||2
1725552460000|2024-09-05 16:07:40|24610.7|24590.7|24610.7|24590.7|24610.7|24590.7|24610.7|24590.7|1
1725552470000|2024-09-05 16:07:50|24610.2|24590.2|24610.2|24590.2|24610.2|24590.2|24610.2|24590.2|1
1725552480000|2024-09-05 16:08:00|24603.2|24583.2|24602.7|24582.7|24603.2|24583.2|24602.7|24582.7|2
1725552490000|2024-09-05 16:08:10|||||||||1
1725552500000|2024-09-05 16:08:20|24602.3|24582.3|24604.8|24584.8|24604.8|24584.8|24599.8|24579.8|3
1725552510000|2024-09-05 16:08:30|24609.8|24589.8|24609.8|24589.8|24609.8|24589.8|24609.8|24589.8|2
1725552530000|2024-09-05 16:08:50|||||||||3
1725552540000|2024-09-05 16:09:00|24600.2|24580.2|24601.9|24581.9|24601.9|24581.9|24597.7|24577.7|3
1725552550000|2024-09-05 16:09:10|||||||||3
1725552560000|2024-09-05 16:09:20|24599.8|24579.8|24602.3|24582.3|24602.3|24582.3|24599.8|24579.8|4
1725552600000|2024-09-05 16:10:00|||||||||7
1725552610000|2024-09-05 16:10:10|24600.2|24580.2|24600.2|24580.2|24600.2|24580.2|24599.8|24579.8|13
1725552630000|2024-09-05 16:10:30|24598.2|24578.2|24598.2|24578.2|24598.2|24578.2|24598.2|24578.2|2
1725552640000|2024-09-05 16:10:40|24597.7|24577.7|24597.7|24577.7|24597.7|24577.7|24597.7|24577.7|8
1725552650000|2024-09-05 16:10:50|24597.3|24577.3|24585.7|24565.7|24597.3|24577.3|24585.7|24565.7|34
1725552660000|2024-09-05 16:11:00|24587.7|24567.7|24565.7|24545.7|24587.7|24567.7|24565.7|24545.7|53
1725552670000|2024-09-05 16:11:10|24567.7|24547.7|24552.7|24532.7|24567.7|24547.7|24552.7|24532.7|92
1725552680000|2024-09-05 16:11:20|24550.7|24530.7|24545.7|24525.7|24550.7|24530.7|24545.7|24525.7|5
1725552690000|2024-09-05 16:11:30|24546.1|24486.1|24525.2|24505.2|24546.1|24505.2|24515.7|24486.1|15
1725552700000|2024-09-05 16:11:40|24525.7|24505.7|24520.7|24500.7|24525.7|24505.7|24520.7|24500.7|9
1725552710000|2024-09-05 16:11:50|24522.7|24502.7|24523.2|24503.2|24523.2|24503.2|24522.7|24502.7|0
1725552720000|2024-09-05 16:12:00|24521.1|24501.1|24516.1|24496.1|24521.1|24501.1|24516.1|24496.1|4
1725552730000|2024-09-05 16:12:10|24511.1|24491.1|24505.7|24485.7|24511.1|24491.1|24503.6|24483.6|7
1725552740000|2024-09-05 16:12:20|24500.7|24480.7|24493.6|24473.6|24500.7|24480.7|24493.6|24473.6|4
1725552750000|2024-09-05 16:12:30|24493.2|24473.2|24478.2|24458.2|24493.2|24473.2|24478.2|24458.2|10
1725552760000|2024-09-05 16:12:40|24480.2|24460.2|24478.2|24458.2|24480.2|24460.2|24478.2|24458.2|2
1725552770000|2024-09-05 16:12:50|24476.1|24456.1|24475.7|24455.7|24476.1|24456.1|24475.7|24455.7|6
1725552780000|2024-09-05 16:13:00|24468.2|24448.2|24465.7|24445.7|24468.2|24448.2|24465.7|24445.7|9
1725552800000|2024-09-05 16:13:20|24463.6|24443.6|24463.6|24443.6|24465.7|24445.7|24463.2|24443.2|4
1725552810000|2024-09-05 16:13:30|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|2
1725552820000|2024-09-05 16:13:40|24460.7|24440.7|24463.2|24443.2|24463.2|24443.2|24460.7|24440.7|1
1725552830000|2024-09-05 16:13:50|||||||||2
1725552840000|2024-09-05 16:14:00|24465.2|24445.2|24463.2|24443.2|24465.7|24445.7|24460.7|24440.7|5
1725552850000|2024-09-05 16:14:10|24458.2|24438.2|24457.7|24437.7|24458.2|24438.2|24457.7|24437.7|1
1725552860000|2024-09-05 16:14:20|24455.2|24435.2|24453.6|24433.6|24455.2|24435.2|24453.6|24433.6|8
1725552880000|2024-09-05 16:14:40|24455.7|24435.7|24455.7|24435.7|24455.7|24435.7|24455.7|24435.7|2
1725552900000|2024-09-05 16:15:00|24460.2|24440.2|24478.6|24458.6|24478.6|24458.6|24460.2|24440.2|27
1725552910000|2024-09-05 16:15:10|24473.6|24453.6|24478.2|24458.2|24481.1|24461.1|24473.6|24453.6|8
1725552920000|2024-09-05 16:15:20|24481.1|24461.1|24481.1|24461.1|24481.1|24461.1|24481.1|24461.1|7
1725552930000|2024-09-05 16:15:30|24483.2|24463.2|24481.1|24461.1|24486.1|24466.1|24481.1|24461.1|5
1725552960000|2024-09-05 16:16:00|24474|24454|24471.5|24451.5|24474|24454|24471.5|24451.5|3
1725552970000|2024-09-05 16:16:10|24469.4|24449.4|24455.7|24435.7|24469.4|24449.4|24455.7|24435.7|16
1725552980000|2024-09-05 16:16:20|24456.1|24436.1|24421.9|24401.9|24456.1|24436.1|24419.4|24399.4|24
1725553000000|2024-09-05 16:16:40|24419.4|24399.4|24409.4|24389.4|24419.4|24399.4|24404.9|24384.9|8
1725553010000|2024-09-05 16:16:50|24411.5|24391.5|24411.9|24391.9|24411.9|24391.9|24411.5|24391.5|0
1725553020000|2024-09-05 16:17:00|24412.4|24392.4|24419|24399|24419.4|24399.4|24412.4|24392.4|5
1725553030000|2024-09-05 16:17:10|24414.4|24394.4|24411.9|24391.9|24414.4|24394.4|24411.9|24391.9|4
1725553040000|2024-09-05 16:17:20|24419.9|24379.9|24404.4|24384.4|24419.9|24384.4|24404.4|24379.9|0
1725553050000|2024-09-05 16:17:30|24402.8|24382.8|24402.4|24382.4|24402.8|24382.8|24402.4|24382.4|1
1725553060000|2024-09-05 16:17:40|24404.4|24384.4|24406.9|24386.9|24406.9|24386.9|24404.4|24384.4|1
1725553070000|2024-09-05 16:17:50|24406.5|24386.5|24404.4|24384.4|24406.5|24386.5|24404.4|24384.4|6
1725553080000|2024-09-05 16:18:00|24406.5|24386.5|24406.5|24386.5|24406.5|24386.5|24406.5|24386.5|4
1725553090000|2024-09-05 16:18:10|24401.9|24381.9|24401.5|24381.5|24401.9|24381.9|24394.4|24374.4|19
1725553100000|2024-09-05 16:18:20|24402.4|24382.4|24417.4|24397.4|24417.4|24397.4|24402.4|24382.4|17
1725553110000|2024-09-05 16:18:30|24416.9|24396.9|24414.9|24394.9|24416.9|24396.9|24414.9|24394.9|1
1725553120000|2024-09-05 16:18:40|||||||||4
1725553130000|2024-09-05 16:18:50|24414|24394|24411.9|24391.9|24414|24394|24411.9|24391.9|3
1725553140000|2024-09-05 16:19:00|24411.1|24391.1|24406.9|24386.9|24411.1|24391.1|24406.9|24386.9|3
1725553150000|2024-09-05 16:19:10|24404.4|24384.4|24396.9|24376.9|24404.4|24384.4|24396.9|24376.9|4
1725553160000|2024-09-05 16:19:20|24396.1|24376.1|24401.9|24381.9|24401.9|24381.9|24391.9|24371.9|6
1725553170000|2024-09-05 16:19:30|24404.4|24384.4|24401.9|24381.9|24404.4|24384.4|24401.9|24381.9|3
1725553180000|2024-09-05 16:19:40|||||||||2
1725553190000|2024-09-05 16:19:50|24399.4|24379.4|24394.9|24374.9|24404.4|24384.4|24394.9|24374.9|7
1725553200000|2024-09-05 16:20:00|24389.9|24349.9|24354|24334|24389.9|24359.9|24354|24334|50
1725553210000|2024-09-05 16:20:10|24349|24329|24320.3|24300.3|24349|24329|24307.8|24279.4|124
1725553220000|2024-09-05 16:20:20|24317.8|24297.8|24305.7|24285.7|24317.8|24297.8|24305.3|24285.3|28
1725553230000|2024-09-05 16:20:30|24305.3|24285.3|24309.4|24289.4|24319.4|24294.4|24303.2|24279.4|82
1725553240000|2024-09-05 16:20:40|24306.9|24286.9|24302.4|24282.4|24306.9|24286.9|24302.4|24282.4|48
1725553250000|2024-09-05 16:20:50|24295.3|24275.3|24290.3|24270.3|24295.3|24275.3|24290.3|24270.3|38
1725553260000|2024-09-05 16:21:00|24288.2|24268.2|24285.3|24265.3|24288.2|24268.2|24276.2|24256.2|29
1725553270000|2024-09-05 16:21:10|24285.7|24265.7|24285.7|24265.7|24285.7|24265.7|24285.3|24265.3|18
1725553280000|2024-09-05 16:21:20|24287.8|24267.8|24300.3|24280.3|24300.3|24280.3|24287.8|24267.8|8
1725553290000|2024-09-05 16:21:30|24304.4|24284.4|24322.8|24302.8|24322.8|24302.8|24304.4|24284.4|30
1725553300000|2024-09-05 16:21:40|24320.3|24300.3|24310.7|24290.7|24320.3|24300.3|24310.7|24290.7|1
1725553310000|2024-09-05 16:21:50|24312.8|24292.8|24310.3|24290.3|24312.8|24292.8|24310.3|24290.3|8
1725553320000|2024-09-05 16:22:00|24310.7|24290.7|24315.3|24295.3|24315.3|24295.3|24310.7|24290.7|2
1725553330000|2024-09-05 16:22:10|24316.2|24296.2|24325.3|24305.3|24325.7|24305.7|24316.2|24296.2|7
1725553340000|2024-09-05 16:22:20|24322.8|24302.8|24330.3|24310.3|24333.2|24313.2|24308.7|24288.7|13
1725553350000|2024-09-05 16:22:30|24327.8|24307.8|24325.3|24305.3|24327.8|24307.8|24325.3|24305.3|4
1725553360000|2024-09-05 16:22:40|24327.4|24307.4|24322.8|24302.8|24327.8|24307.8|24322.8|24302.8|7
1725553370000|2024-09-05 16:22:50|24325.3|24305.3|24320.7|24300.7|24325.3|24305.3|24320.7|24300.7|13
1725553380000|2024-09-05 16:23:00|24318.7|24298.7|24323.2|24303.2|24323.2|24303.2|24318.2|24298.2|33
1725553390000|2024-09-05 16:23:10|24325.3|24305.3|24345.3|24325.3|24350.3|24330.3|24325.3|24305.3|40
1725553400000|2024-09-05 16:23:20|24350.3|24330.3|24355.3|24335.3|24362.8|24342.8|24347.8|24327.8|102
1725553410000|2024-09-05 16:23:30|24357.4|24337.4|24377.8|24357.8|24378.2|24358.2|24357.4|24337.4|153
1725553420000|2024-09-05 16:23:40|24379.9|24359.9|24387.8|24367.8|24387.8|24367.8|24379.9|24359.9|37
1725553430000|2024-09-05 16:23:50|24388.2|24368.2|24409.4|24389.4|24409.4|24389.4|24388.2|24368.2|91
1725553440000|2024-09-05 16:24:00|24411.9|24391.9|24419.4|24399.4|24419.4|24399.4|24402.4|24382.4|28
1725553450000|2024-09-05 16:24:10|24424.4|24404.4|24432.4|24412.4|24434.9|24414.9|24424.4|24404.4|55
1725553460000|2024-09-05 16:24:20|24434.4|24414.4|24434.9|24414.9|24434.9|24414.9|24425.3|24405.3|46
1725553470000|2024-09-05 16:24:30|24432.8|24412.8|24442.8|24422.8|24447.8|24427.8|24432.8|24412.8|53
1725553480000|2024-09-05 16:24:40|24442.4|24422.4|24432.8|24412.8|24442.4|24422.4|24432.8|24412.8|31
1725553490000|2024-09-05 16:24:50|24430.7|24410.7|24432.4|24412.4|24432.8|24412.8|24422.8|24402.8|78
1725553500000|2024-09-05 16:25:00|24430.3|24410.3|24407.8|24387.8|24430.3|24410.3|24407.8|24387.8|21
1725553510000|2024-09-05 16:25:10|24405.7|24385.7|24395.3|24375.3|24405.7|24385.7|24395.3|24375.3|6
1725553520000|2024-09-05 16:25:20|24395.7|24375.7|24400.3|24380.3|24400.3|24380.3|24395.7|24375.7|3
1725553530000|2024-09-05 16:25:30|24402.8|24382.8|24397.8|24377.8|24402.8|24382.8|24397.8|24377.8|25
1725553540000|2024-09-05 16:25:40|24398.2|24378.2|24400.7|24380.7|24400.7|24380.7|24395.7|24375.7|7
1725553550000|2024-09-05 16:25:50|24404.9|24384.9|24412.8|24392.8|24412.8|24392.8|24404.9|24384.9|5
1725553560000|2024-09-05 16:26:00|24415.3|24395.3|24414.9|24394.9|24415.3|24395.3|24413.2|24393.2|3
1725553570000|2024-09-05 16:26:10|24415.7|24395.7|24415.7|24395.7|24415.7|24395.7|24415.7|24395.7|2
1725553580000|2024-09-05 16:26:20|24419.9|24399.9|24434.9|24414.9|24434.9|24414.9|24419.9|24399.9|23
1725553590000|2024-09-05 16:26:30|24435.3|24415.3|24437.8|24417.8|24437.8|24417.8|24435.3|24415.3|13
1725553600000|2024-09-05 16:26:40|||||||||10
1725553620000|2024-09-05 16:27:00|||||||||1
1725553630000|2024-09-05 16:27:10|24437.4|24417.4|24435.3|24415.3|24437.4|24417.4|24435.3|24415.3|1
1725553640000|2024-09-05 16:27:20|24434.9|24414.9|24429.9|24409.9|24434.9|24414.9|24429.9|24409.9|8
1725553660000|2024-09-05 16:27:40|24434|24414|24434.9|24414.9|24434.9|24414.9|24434|24414|0
1725553670000|2024-09-05 16:27:50|24437.4|24417.4|24437.8|24417.8|24440.3|24420.3|24434.9|24414.9|3
1725553680000|2024-09-05 16:28:00|||||||||1
1725553690000|2024-09-05 16:28:10|||||||||1
1725553700000|2024-09-05 16:28:20|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|1
1725553710000|2024-09-05 16:28:30|||||||||4
1725553720000|2024-09-05 16:28:40|24444.4|24424.4|24447.8|24427.8|24447.8|24427.8|24444.4|24424.4|3
1725553730000|2024-09-05 16:28:50|24449.9|24429.9|24460.3|24440.3|24460.3|24440.3|24449.9|24429.9|9
1725553740000|2024-09-05 16:29:00|24462.4|24442.4|24465.3|24445.3|24465.3|24445.3|24460.3|24440.3|8
1725553750000|2024-09-05 16:29:10|||||||||1
1725553760000|2024-09-05 16:29:20|24460.3|24440.3|24459.9|24439.9|24462.8|24442.8|24459.9|24439.9|8
1725553770000|2024-09-05 16:29:30|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|0
1725553790000|2024-09-05 16:29:50|24459.4|24439.4|24459.9|24439.9|24459.9|24439.9|24454.9|24434.9|76
1725553800000|2024-09-05 16:30:00|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|13
1725553820000|2024-09-05 16:30:20|24455.3|24435.3|24447.4|24427.4|24455.3|24435.3|24447.4|24427.4|3
1725553830000|2024-09-05 16:30:30|24445.3|24425.3|24445.3|24425.3|24447.8|24427.8|24444.9|24424.9|11
1725553870000|2024-09-05 16:31:10|24442.8|24422.8|24427.8|24407.8|24442.8|24422.8|24427.8|24407.8|12
1725553880000|2024-09-05 16:31:20|24423.7|24403.7|24423.7|24403.7|24423.7|24403.7|24423.7|24403.7|0
1725553890000|2024-09-05 16:31:30|24423.2|24403.2|24425.3|24405.3|24425.3|24405.3|24423.2|24403.2|3
1725553900000|2024-09-05 16:31:40|||||||||1
1725553910000|2024-09-05 16:31:50|||||||||1
1725553920000|2024-09-05 16:32:00|24427.4|24407.4|24430.7|24410.7|24430.7|24410.7|24427.4|24407.4|5
1725553930000|2024-09-05 16:32:10|24432.8|24412.8|24432.8|24412.8|24432.8|24412.8|24432.8|24412.8|3
1725553940000|2024-09-05 16:32:20|24434.9|24414.9|24428.2|24408.2|24434.9|24414.9|24428.2|24408.2|20
1725553950000|2024-09-05 16:32:30|24423.7|24403.7|24415.7|24395.7|24423.7|24403.7|24413.7|24393.7|157
1725553960000|2024-09-05 16:32:40|24417.8|24397.8|24424.9|24404.9|24424.9|24404.9|24417.8|24397.8|6
1725553970000|2024-09-05 16:32:50|24423.2|24403.2|24421.2|24401.2|24423.7|24403.7|24421.2|24401.2|93
1725553980000|2024-09-05 16:33:00|24418.7|24398.7|24416.6|24396.6|24418.7|24398.7|24416.6|24396.6|3
1725553990000|2024-09-05 16:33:10|24416.2|24396.2|24411.2|24391.2|24416.2|24396.2|24411.2|24391.2|3
1725554000000|2024-09-05 16:33:20|24406.6|24386.6|24406.6|24386.6|24406.6|24386.6|24404.5|24384.5|5
1725554010000|2024-09-05 16:33:30|||||||||3
1725554020000|2024-09-05 16:33:40|||||||||4
1725554030000|2024-09-05 16:33:50|24406.2|24386.2|24406.6|24386.6|24406.6|24386.6|24406.2|24386.2|2
1725554040000|2024-09-05 16:34:00|24408.7|24388.7|24408.7|24388.7|24408.7|24388.7|24408.7|24388.7|6
1725554050000|2024-09-05 16:34:10|24411.2|24391.2|24416.2|24396.2|24416.2|24396.2|24411.2|24391.2|6
1725554060000|2024-09-05 16:34:20|24418.7|24398.7|24416.2|24396.2|24418.7|24398.7|24416.2|24396.2|0
1725554070000|2024-09-05 16:34:30|24418.7|24398.7|24418.7|24398.7|24418.7|24398.7|24418.7|24398.7|1
1725554090000|2024-09-05 16:34:50|24421.2|24401.2|24421.2|24401.2|24421.2|24401.2|24421.2|24401.2|0
1725554110000|2024-09-05 16:35:10|24425.7|24405.7|24425.7|24405.7|24425.7|24405.7|24425.7|24405.7|0
1725554120000|2024-09-05 16:35:20|||||||||2
1725554130000|2024-09-05 16:35:30|24423.7|24403.7|24421.6|24401.6|24423.7|24403.7|24421.2|24401.2|6
1725554140000|2024-09-05 16:35:40|24421.2|24401.2|24425.7|24405.7|24425.7|24405.7|24421.2|24401.2|0
1725554160000|2024-09-05 16:36:00|24426.2|24406.2|24426.2|24406.2|24426.2|24406.2|24426.2|24406.2|0
1725554170000|2024-09-05 16:36:10|24421.2|24401.2|24421.2|24401.2|24421.2|24401.2|24421.2|24401.2|1
1725554180000|2024-09-05 16:36:20|24419.1|24399.1|24419.1|24399.1|24419.1|24399.1|24419.1|24399.1|2
1725554190000|2024-09-05 16:36:30|24418.7|24398.7|24418.7|24398.7|24418.7|24398.7|24418.7|24398.7|0
1725554200000|2024-09-05 16:36:40|24418.6|24398.6|24418.6|24398.6|24418.6|24398.6|24418.6|24398.6|0
1725554220000|2024-09-05 16:37:00|24416.6|24396.6|24412|24392|24416.6|24396.6|24412|24392|2
1725554230000|2024-09-05 16:37:10|24411.1|24391.1|24404.1|24384.1|24411.1|24391.1|24404.1|24384.1|5
1725554240000|2024-09-05 16:37:20|24401.6|24381.6|24401.6|24381.6|24401.6|24381.6|24401.6|24381.6|5
1725554250000|2024-09-05 16:37:30|24403.6|24383.6|24406.6|24386.6|24406.6|24386.6|24403.6|24383.6|8
1725554260000|2024-09-05 16:37:40|24404.1|24384.1|24401.6|24381.6|24404.1|24384.1|24401.6|24381.6|0
1725554280000|2024-09-05 16:38:00|||||||||4
1725554290000|2024-09-05 16:38:10|24394.1|24374.1|24394.1|24374.1|24394.1|24374.1|24394.1|24374.1|4
1725554310000|2024-09-05 16:38:30|24393.6|24373.6|24393.6|24373.6|24393.6|24373.6|24393.6|24373.6|0
1725554330000|2024-09-05 16:38:50|24391.6|24371.6|24393.6|24373.6|24393.6|24373.6|24391.6|24371.6|4
1725554340000|2024-09-05 16:39:00|24396.1|24376.1|24401.1|24381.1|24401.1|24381.1|24396.1|24376.1|3
1725554350000|2024-09-05 16:39:10|||||||||1
1725554360000|2024-09-05 16:39:20|||||||||2
1725554370000|2024-09-05 16:39:30|24403.2|24383.2|24397|24377|24403.6|24383.6|24397|24377|3
1725554390000|2024-09-05 16:39:50|24394.1|24374.1|24394.1|24374.1|24394.1|24374.1|24394.1|24374.1|3
1725554410000|2024-09-05 16:40:10|||||||||1
1725554430000|2024-09-05 16:40:30|24393.6|24373.6|24398.6|24378.6|24398.6|24378.6|24393.6|24373.6|3
1725554440000|2024-09-05 16:40:40|24399.1|24379.1|24399.1|24379.1|24399.1|24379.1|24399.1|24379.1|1
1725554460000|2024-09-05 16:41:00|24403.6|24383.6|24406.6|24386.6|24408.6|24388.6|24403.6|24383.6|6
1725554470000|2024-09-05 16:41:10|24406.1|24386.1|24406.1|24386.1|24406.1|24386.1|24406.1|24386.1|0
1725554480000|2024-09-05 16:41:20|24413.2|24393.2|24413.6|24393.6|24413.6|24393.6|24413.2|24393.2|48
1725554490000|2024-09-05 16:41:30|24417.8|24397.8|24418.6|24398.6|24418.6|24398.6|24417.8|24397.8|0
1725554520000|2024-09-05 16:42:00|24416.6|24396.6|24416.6|24396.6|24416.6|24396.6|24416.6|24396.6|0
1725554530000|2024-09-05 16:42:10|24418.6|24398.6|24418.2|24398.2|24418.6|24398.6|24416.1|24396.1|1
1725554540000|2024-09-05 16:42:20|24416.6|24396.6|24416.1|24396.1|24416.6|24396.6|24416.1|24396.1|0
1725554550000|2024-09-05 16:42:30|24415.7|24395.7|24415.7|24395.7|24415.7|24395.7|24415.7|24395.7|1
1725554560000|2024-09-05 16:42:40|24413.6|24393.6|24413.6|24393.6|24415.7|24395.7|24413.6|24393.6|0
1725554580000|2024-09-05 16:43:00|24415.7|24395.7|24408.6|24388.6|24415.7|24395.7|24408.6|24388.6|1
1725554590000|2024-09-05 16:43:10|24410.7|24390.7|24410.7|24390.7|24410.7|24390.7|24410.7|24390.7|1
1725554610000|2024-09-05 16:43:30|24410.3|24390.3|24410.3|24390.3|24410.3|24390.3|24410.3|24390.3|0
1725554620000|2024-09-05 16:43:40|24410.7|24390.7|24410.7|24390.7|24410.7|24390.7|24410.7|24390.7|3
1725554630000|2024-09-05 16:43:50|24411.1|24391.1|24427.8|24407.8|24427.8|24407.8|24411.1|24391.1|11
1725554650000|2024-09-05 16:44:10|24425.7|24405.7|24420.7|24400.7|24425.7|24405.7|24420.7|24400.7|3
1725554670000|2024-09-05 16:44:30|24422.8|24402.8|24425.7|24405.7|24425.7|24405.7|24422.8|24402.8|8
1725554680000|2024-09-05 16:44:40|24432.8|24412.8|24434.8|24414.8|24434.8|24414.8|24430.7|24410.7|3
1725554700000|2024-09-05 16:45:00|24435.3|24415.3|24435.7|24415.7|24435.7|24415.7|24430.7|24410.7|15
1725554710000|2024-09-05 16:45:10|24433.2|24413.2|24435.3|24415.3|24435.3|24415.3|24433.2|24413.2|1
1725554730000|2024-09-05 16:45:30|24435.7|24415.7|24435.7|24415.7|24435.7|24415.7|24435.7|24415.7|0
1725554740000|2024-09-05 16:45:40|24435.3|24415.3|24435.3|24415.3|24435.3|24415.3|24435.3|24415.3|1
1725554750000|2024-09-05 16:45:50|24432.8|24412.8|24430.3|24410.3|24432.8|24412.8|24430.3|24410.3|4
1725554760000|2024-09-05 16:46:00|24425.7|24405.7|24425.7|24405.7|24425.7|24405.7|24425.7|24405.7|1
1725554770000|2024-09-05 16:46:10|24425.3|24405.3|24425.3|24405.3|24425.3|24405.3|24425.3|24405.3|0
1725554790000|2024-09-05 16:46:30|24420.7|24400.7|24420.7|24400.7|24420.7|24400.7|24420.7|24400.7|1
1725554800000|2024-09-05 16:46:40|24420.3|24400.3|24420.3|24400.3|24420.3|24400.3|24420.3|24400.3|0
1725554820000|2024-09-05 16:47:00|24415.7|24395.7|24415.7|24395.7|24415.7|24395.7|24415.7|24395.7|0
1725554830000|2024-09-05 16:47:10|24411.1|24391.1|24411.1|24391.1|24411.1|24391.1|24411.1|24391.1|0
1725554840000|2024-09-05 16:47:20|||||||||1
1725554870000|2024-09-05 16:47:50|24415.7|24395.7|24415.7|24395.7|24415.7|24395.7|24415.7|24395.7|21
1725554880000|2024-09-05 16:48:00|24413.6|24393.6|24413.2|24393.2|24415.7|24395.7|24413.2|24393.2|0
1725554890000|2024-09-05 16:48:10|||||||||1
1725554900000|2024-09-05 16:48:20|24415.7|24395.7|24416.1|24396.1|24416.1|24396.1|24415.7|24395.7|74
1725554910000|2024-09-05 16:48:30|24416.6|24396.6|24416.1|24396.1|24416.6|24396.6|24416.1|24396.1|5
1725554920000|2024-09-05 16:48:40|||||||||2
1725554930000|2024-09-05 16:48:50|24420.7|24400.7|24424.8|24404.8|24424.8|24404.8|24420.7|24400.7|0
1725554950000|2024-09-05 16:49:10|24426.9|24406.9|24426.9|24406.9|24426.9|24406.9|24426.9|24406.9|1
1725554960000|2024-09-05 16:49:20|24429|24409|24429.4|24409.4|24429.4|24409.4|24429|24409|0
1725554970000|2024-09-05 16:49:30|24429.8|24409.8|24429.4|24409.4|24429.8|24409.8|24429.4|24409.4|4
1725554980000|2024-09-05 16:49:40|24429.8|24409.8|24429.8|24409.8|24429.8|24409.8|24429.8|24409.8|0
1725554990000|2024-09-05 16:49:50|24425.3|24405.3|24425.3|24405.3|24425.3|24405.3|24425.3|24405.3|16
1725555000000|2024-09-05 16:50:00|24429.4|24409.4|24429.4|24409.4|24429.4|24409.4|24429.4|24409.4|1
1725555010000|2024-09-05 16:50:10|||||||||1
1725555020000|2024-09-05 16:50:20|24425.3|24405.3|24427.8|24407.8|24429.8|24409.8|24425.3|24405.3|3
1725555030000|2024-09-05 16:50:30|24430.3|24410.3|24430.3|24410.3|24430.3|24410.3|24430.3|24410.3|0
1725555070000|2024-09-05 16:51:10|||||||||2
1725555080000|2024-09-05 16:51:20|||||||||3
1725555090000|2024-09-05 16:51:30|24434.8|24414.8|24437.8|24417.8|24437.8|24417.8|24434.8|24414.8|3
1725555100000|2024-09-05 16:51:40|||||||||2
1725555140000|2024-09-05 16:52:20|||||||||2
1725555180000|2024-09-05 16:53:00|24438.2|24418.2|24440.3|24420.3|24440.3|24420.3|24438.2|24418.2|1
1725555200000|2024-09-05 16:53:20|24436.1|24416.1|24432.3|24412.3|24436.1|24416.1|24432.3|24412.3|6
1725555220000|2024-09-05 16:53:40|24430.3|24410.3|24428.2|24408.2|24430.3|24410.3|24428.2|24408.2|2
1725555230000|2024-09-05 16:53:50|24427.8|24407.8|24425.7|24405.7|24427.8|24407.8|24425.7|24405.7|10
1725555240000|2024-09-05 16:54:00|24425.3|24405.3|24425.3|24405.3|24425.3|24405.3|24425.3|24405.3|0
1725555270000|2024-09-05 16:54:30|24424.8|24404.8|24424.8|24404.8|24424.8|24404.8|24424.8|24404.8|0
1725555290000|2024-09-05 16:54:50|24422.8|24402.8|24417.8|24397.8|24422.8|24402.8|24417.8|24397.8|2
1725555300000|2024-09-05 16:55:00|||||||||1
1725555310000|2024-09-05 16:55:10|24420.3|24400.3|24420.3|24400.3|24420.3|24400.3|24420.3|24400.3|2
1725555330000|2024-09-05 16:55:30|24421.6|24401.6|24430.3|24410.3|24430.3|24410.3|24421.6|24401.6|4
1725555340000|2024-09-05 16:55:40|24432.3|24412.3|24432.3|24412.3|24432.3|24412.3|24432.3|24412.3|1
1725555350000|2024-09-05 16:55:50|24434.8|24414.8|24435.3|24415.3|24435.3|24415.3|24434.8|24414.8|0
1725555370000|2024-09-05 16:56:10|24440.3|24420.3|24440.7|24420.7|24440.7|24420.7|24440.3|24420.3|2
1725555380000|2024-09-05 16:56:20|||||||||4
1725555390000|2024-09-05 16:56:30|24443.2|24423.2|24443.2|24423.2|24443.2|24423.2|24443.2|24423.2|1
1725555410000|2024-09-05 16:56:50|24445.7|24425.7|24447.8|24427.8|24447.8|24427.8|24445.7|24425.7|1
1725555420000|2024-09-05 16:57:00|24435.7|24415.7|24433.2|24413.2|24435.7|24415.7|24433.2|24413.2|16
1725555430000|2024-09-05 16:57:10|24435.3|24415.3|24435.3|24415.3|24435.3|24415.3|24435.3|24415.3|4
1725555440000|2024-09-05 16:57:20|24433.2|24413.2|24433.2|24413.2|24433.2|24413.2|24433.2|24413.2|2
1725555450000|2024-09-05 16:57:30|||||||||1
1725555460000|2024-09-05 16:57:40|24431.1|24411.1|24430.7|24410.7|24431.1|24411.1|24430.7|24410.7|0
1725555470000|2024-09-05 16:57:50|||||||||1
1725555480000|2024-09-05 16:58:00|24431.1|24411.1|24433.2|24413.2|24433.2|24413.2|24431.1|24411.1|1
1725555500000|2024-09-05 16:58:20|24432.8|24412.8|24432.8|24412.8|24432.8|24412.8|24432.8|24412.8|1
1725555510000|2024-09-05 16:58:30|24431.1|24411.1|24430.7|24410.7|24431.1|24411.1|24430.7|24410.7|0
1725555530000|2024-09-05 16:58:50|||||||||1
1725555540000|2024-09-05 16:59:00|24432.8|24412.8|24435.7|24415.7|24435.7|24415.7|24432.8|24412.8|1
1725555550000|2024-09-05 16:59:10|24438.2|24418.2|24438.2|24418.2|24438.2|24418.2|24438.2|24418.2|3
1725555580000|2024-09-05 16:59:40|24440.3|24420.3|24440.7|24420.7|24440.7|24420.7|24438.6|24418.6|2
1725555600000|2024-09-05 17:00:00|24435.7|24415.7|24437.8|24417.8|24438.2|24418.2|24435.7|24415.7|6
1725555610000|2024-09-05 17:00:10|24438.2|24418.2|24423.2|24403.2|24438.2|24418.2|24423.2|24403.2|5
1725555620000|2024-09-05 17:00:20|24420.7|24400.7|24422.8|24402.8|24422.8|24402.8|24420.7|24400.7|2
1725555630000|2024-09-05 17:00:30|||||||||5
1725555650000|2024-09-05 17:00:50|24423.2|24403.2|24423.2|24403.2|24423.2|24403.2|24423.2|24403.2|0
1725555660000|2024-09-05 17:01:00|24421.1|24401.1|24423.2|24403.2|24423.2|24403.2|24421.1|24401.1|3
1725555670000|2024-09-05 17:01:10|||||||||3
1725555680000|2024-09-05 17:01:20|24421.1|24401.1|24418.6|24398.6|24421.1|24401.1|24418.6|24398.6|1
1725555700000|2024-09-05 17:01:40|24418.2|24398.2|24415.7|24395.7|24418.2|24398.2|24415.7|24395.7|4
1725555710000|2024-09-05 17:01:50|||||||||3
1725555720000|2024-09-05 17:02:00|24417.8|24397.8|24415.7|24395.7|24417.8|24397.8|24415.7|24395.7|0
1725555730000|2024-09-05 17:02:10|||||||||4
1725555740000|2024-09-05 17:02:20|24413.2|24393.2|24413.2|24393.2|24413.2|24393.2|24413.2|24393.2|0
1725555750000|2024-09-05 17:02:30|24412.8|24392.8|24412.8|24392.8|24412.8|24392.8|24412.8|24392.8|1
1725555770000|2024-09-05 17:02:50|24410.7|24390.7|24410.7|24390.7|24410.7|24390.7|24410.7|24390.7|4
1725555780000|2024-09-05 17:03:00|||||||||1
1725555790000|2024-09-05 17:03:10|||||||||2
1725555810000|2024-09-05 17:03:30|24408.2|24388.2|24410.7|24390.7|24410.7|24390.7|24408.2|24388.2|3
1725555820000|2024-09-05 17:03:40|24408.2|24388.2|24410.7|24390.7|24410.7|24390.7|24408.2|24388.2|0
1725555840000|2024-09-05 17:04:00|24407.8|24387.8|24410.3|24390.3|24410.3|24390.3|24407.8|24387.8|1
1725555850000|2024-09-05 17:04:10|24412.8|24392.8|24412.8|24392.8|24412.8|24392.8|24412.8|24392.8|6
1725555860000|2024-09-05 17:04:20|24409.8|24389.8|24409.8|24389.8|24409.8|24389.8|24409.8|24389.8|0
1725555870000|2024-09-05 17:04:30|24410.3|24390.3|24410.3|24390.3|24410.3|24390.3|24410.3|24390.3|0
1725555880000|2024-09-05 17:04:40|24407.8|24387.8|24407.8|24387.8|24407.8|24387.8|24407.8|24387.8|0
1725555920000|2024-09-05 17:05:20|24390.7|24370.7|24375.3|24355.3|24390.7|24370.7|24375.3|24355.3|12
1725555930000|2024-09-05 17:05:30|24377.3|24357.3|24367.8|24347.8|24380.3|24360.3|24367.8|24347.8|10
1725555940000|2024-09-05 17:05:40|24365.7|24345.7|24363.2|24343.2|24365.7|24345.7|24363.2|24343.2|0
1725555950000|2024-09-05 17:05:50|24362.8|24342.8|24362.8|24342.8|24362.8|24342.8|24362.8|24342.8|4
1725555960000|2024-09-05 17:06:00|24360.7|24340.7|24360.3|24340.3|24360.7|24340.7|24360.3|24340.3|2
1725555970000|2024-09-05 17:06:10|||||||||1
1725555990000|2024-09-05 17:06:30|24355.7|24335.7|24340.7|24320.7|24355.7|24335.7|24340.7|24320.7|9
1725556000000|2024-09-05 17:06:40|24342.7|24322.7|24337.7|24317.7|24342.7|24322.7|24337.7|24317.7|9
1725556010000|2024-09-05 17:06:50|24341.9|24321.9|24339.8|24319.8|24341.9|24321.9|24337.7|24317.7|2
1725556020000|2024-09-05 17:07:00|24337.7|24317.7|24340.2|24320.2|24342.7|24322.7|24337.7|24317.7|0
1725556030000|2024-09-05 17:07:10|||||||||1
1725556050000|2024-09-05 17:07:30|24342.7|24322.7|24345.2|24325.2|24345.2|24325.2|24342.7|24322.7|1
1725556060000|2024-09-05 17:07:40|24342.7|24322.7|24345.7|24325.7|24345.7|24325.7|24342.7|24322.7|145
1725556070000|2024-09-05 17:07:50|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|0
1725556090000|2024-09-05 17:08:10|||||||||4
1725556120000|2024-09-05 17:08:40|||||||||1
1725556130000|2024-09-05 17:08:50|24350.2|24330.2|24349.8|24329.8|24350.2|24330.2|24347.7|24327.7|4
1725556140000|2024-09-05 17:09:00|24350.2|24330.2|24352.7|24332.7|24352.7|24332.7|24347.7|24327.7|2
1725556150000|2024-09-05 17:09:10|24350.7|24330.7|24350.7|24330.7|24350.7|24330.7|24350.7|24330.7|3
1725556160000|2024-09-05 17:09:20|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|0
1725556170000|2024-09-05 17:09:30|||||||||2
1725556180000|2024-09-05 17:09:40|||||||||1
1725556210000|2024-09-05 17:10:10|||||||||2
1725556220000|2024-09-05 17:10:20|||||||||1
1725556230000|2024-09-05 17:10:30|24345.2|24325.2|24345.2|24325.2|24345.2|24325.2|24345.2|24325.2|0
1725556240000|2024-09-05 17:10:40|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|9
1725556250000|2024-09-05 17:10:50|24348.2|24328.2|24348.2|24328.2|24348.2|24328.2|24348.2|24328.2|1
1725556260000|2024-09-05 17:11:00|24348.6|24328.6|24355.7|24335.7|24355.7|24335.7|24348.6|24328.6|2
1725556280000|2024-09-05 17:11:20|24360.2|24340.2|24360.2|24340.2|24360.2|24340.2|24360.2|24340.2|5
1725556320000|2024-09-05 17:12:00|24362.3|24342.3|24362.3|24342.3|24362.3|24342.3|24362.3|24342.3|4
1725556330000|2024-09-05 17:12:10|24362.7|24342.7|24365.7|24345.7|24365.7|24345.7|24362.7|24342.7|3
1725556340000|2024-09-05 17:12:20|24367.7|24347.7|24367.7|24347.7|24367.7|24347.7|24367.7|24347.7|0
1725556350000|2024-09-05 17:12:30|24370.2|24350.2|24370.2|24350.2|24370.2|24350.2|24370.2|24350.2|1
1725556380000|2024-09-05 17:13:00|||||||||2
1725556390000|2024-09-05 17:13:10|||||||||1
1725556410000|2024-09-05 17:13:30|24367.7|24347.7|24360.2|24340.2|24367.7|24347.7|24360.2|24340.2|3
1725556420000|2024-09-05 17:13:40|24358.2|24338.2|24360.2|24340.2|24360.2|24340.2|24358.2|24338.2|0
1725556450000|2024-09-05 17:14:10|24364.8|24344.8|24365.2|24345.2|24365.2|24345.2|24364.8|24344.8|6
1725556460000|2024-09-05 17:14:20|24367.7|24347.7|24365.2|24345.2|24367.7|24347.7|24365.2|24345.2|3
1725556470000|2024-09-05 17:14:30|24363.2|24343.2|24362.7|24342.7|24363.2|24343.2|24362.7|24342.7|1
1725556490000|2024-09-05 17:14:50|24365.2|24345.2|24365.2|24345.2|24365.2|24345.2|24365.2|24345.2|1
1725556500000|2024-09-05 17:15:00|24365.7|24345.7|24369.8|24349.8|24369.8|24349.8|24365.7|24345.7|1
1725556510000|2024-09-05 17:15:10|24365.7|24345.7|24365.2|24345.2|24365.7|24345.7|24365.2|24345.2|9
1725556520000|2024-09-05 17:15:20|24362.7|24342.7|24360.2|24340.2|24362.7|24342.7|24360.2|24340.2|1
1725556540000|2024-09-05 17:15:40|24362.7|24342.7|24362.7|24342.7|24362.7|24342.7|24362.7|24342.7|2
1725556560000|2024-09-05 17:16:00|24360.2|24340.2|24362.7|24342.7|24362.7|24342.7|24360.2|24340.2|0
1725556570000|2024-09-05 17:16:10|24360.7|24340.7|24360.7|24340.7|24360.7|24340.7|24360.7|24340.7|2
1725556580000|2024-09-05 17:16:20|24362.7|24342.7|24362.7|24342.7|24362.7|24342.7|24362.7|24342.7|0
1725556590000|2024-09-05 17:16:30|24359.8|24339.8|24359.8|24339.8|24359.8|24339.8|24359.8|24339.8|1
1725556600000|2024-09-05 17:16:40|24357.7|24337.7|24357.7|24337.7|24357.7|24337.7|24357.7|24337.7|0
1725556660000|2024-09-05 17:17:40|24360.2|24340.2|24355.2|24335.2|24360.2|24340.2|24355.2|24335.2|4
1725556680000|2024-09-05 17:18:00|24357.7|24337.7|24355.7|24335.7|24357.7|24337.7|24355.7|24335.7|5
1725556690000|2024-09-05 17:18:10|24355.2|24335.2|24355.2|24335.2|24357.7|24337.7|24355.2|24335.2|1
1725556700000|2024-09-05 17:18:20|24357.7|24337.7|24357.7|24337.7|24357.7|24337.7|24357.7|24337.7|2
1725556720000|2024-09-05 17:18:40|24355.2|24335.2|24355.2|24335.2|24355.2|24335.2|24355.2|24335.2|0
1725556730000|2024-09-05 17:18:50|||||||||3
1725556740000|2024-09-05 17:19:00|24353.2|24333.2|24353.2|24333.2|24353.2|24333.2|24353.2|24333.2|5
1725556750000|2024-09-05 17:19:10|||||||||1
1725556770000|2024-09-05 17:19:30|24352.7|24332.7|24352.7|24332.7|24352.7|24332.7|24352.7|24332.7|0
1725556790000|2024-09-05 17:19:50|24350.7|24330.7|24350.2|24330.2|24350.7|24330.7|24350.2|24330.2|8
1725556800000|2024-09-05 17:20:00|24349.8|24329.8|24349.8|24329.8|24349.8|24329.8|24349.8|24329.8|5
1725556810000|2024-09-05 17:20:10|24347.7|24327.7|24347.3|24327.3|24347.7|24327.7|24342.7|24322.7|7
1725556820000|2024-09-05 17:20:20|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|3
1725556840000|2024-09-05 17:20:40|24350.2|24330.2|24350.2|24330.2|24350.2|24330.2|24350.2|24330.2|1
1725556850000|2024-09-05 17:20:50|24355.2|24335.2|24350.2|24330.2|24355.2|24335.2|24350.2|24330.2|8
1725556860000|2024-09-05 17:21:00|||||||||4
1725556870000|2024-09-05 17:21:10|24352.3|24332.3|24352.3|24332.3|24354.4|24334.4|24352.3|24332.3|3
1725556880000|2024-09-05 17:21:20|24352.7|24332.7|24352.7|24332.7|24352.7|24332.7|24352.7|24332.7|5
1725556900000|2024-09-05 17:21:40|24348.2|24328.2|24348.2|24328.2|24348.2|24328.2|24348.2|24328.2|2
1725556910000|2024-09-05 17:21:50|24352.7|24332.7|24348.2|24328.2|24352.7|24332.7|24348.2|24328.2|2
1725556920000|2024-09-05 17:22:00|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|2
1725556930000|2024-09-05 17:22:10|24345.7|24325.7|24343.6|24323.6|24345.7|24325.7|24343.6|24323.6|1
1725556940000|2024-09-05 17:22:20|||||||||5
1725556950000|2024-09-05 17:22:30|24345.7|24325.7|24345.7|24325.7|24345.7|24325.7|24345.7|24325.7|0
1725556960000|2024-09-05 17:22:40|24343.2|24323.2|24343.2|24323.2|24343.2|24323.2|24343.2|24323.2|0
1725556970000|2024-09-05 17:22:50|24345.7|24325.7|24350.2|24330.2|24350.2|24330.2|24345.7|24325.7|1
1725556980000|2024-09-05 17:23:00|24348.2|24328.2|24347.7|24327.7|24348.2|24328.2|24347.7|24327.7|0
1725556990000|2024-09-05 17:23:10|24349.8|24329.8|24342.7|24322.7|24350.2|24330.2|24342.7|24322.7|6
1725557000000|2024-09-05 17:23:20|24340.7|24320.7|24337.3|24317.3|24340.7|24320.7|24337.3|24317.3|7
1725557010000|2024-09-05 17:23:30|||||||||7
1725557020000|2024-09-05 17:23:40|24337.7|24317.7|24342.3|24322.3|24342.3|24322.3|24337.7|24317.7|1
1725557030000|2024-09-05 17:23:50|24342.7|24322.7|24342.7|24322.7|24342.7|24322.7|24342.7|24322.7|1
1725557040000|2024-09-05 17:24:00|||||||||6
1725557050000|2024-09-05 17:24:10|||||||||2
1725557060000|2024-09-05 17:24:20|24345.2|24325.2|24345.2|24325.2|24345.2|24325.2|24345.2|24325.2|0
1725557070000|2024-09-05 17:24:30|24347.3|24327.3|24342.7|24322.7|24347.3|24327.3|24342.7|24322.7|2
1725557080000|2024-09-05 17:24:40|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|24347.7|24327.7|0
1725557090000|2024-09-05 17:24:50|24345.7|24325.7|24345.2|24325.2|24345.7|24325.7|24345.2|24325.2|4
1725557100000|2024-09-05 17:25:00|||||||||3
1725557110000|2024-09-05 17:25:10|||||||||3
1725557120000|2024-09-05 17:25:20|24330.2|24310.2|24324.7|24304.7|24330.2|24310.2|24323.1|24303.1|12
1725557130000|2024-09-05 17:25:30|24310.2|24290.2|24308.2|24288.2|24310.2|24290.2|24308.2|24288.2|4
1725557140000|2024-09-05 17:25:40|24305.7|24285.7|24305.7|24285.7|24305.7|24285.7|24305.2|24285.2|4
1725557150000|2024-09-05 17:25:50|24308.2|24288.2|24310.2|24290.2|24310.2|24290.2|24308.2|24288.2|1
1725557160000|2024-09-05 17:26:00|24312.7|24292.7|24310.7|24290.7|24312.7|24292.7|24310.7|24290.7|1
1725557170000|2024-09-05 17:26:10|24312.7|24292.7|24312.7|24292.7|24312.7|24292.7|24312.7|24292.7|2
1725557180000|2024-09-05 17:26:20|||||||||6
1725557190000|2024-09-05 17:26:30|24311.9|24291.9|24309.8|24289.8|24311.9|24291.9|24309.8|24289.8|19
1725557200000|2024-09-05 17:26:40|24312.3|24292.3|24312.7|24292.7|24312.7|24292.7|24312.3|24292.3|3
1725557210000|2024-09-05 17:26:50|||||||||1
1725557220000|2024-09-05 17:27:00|24315.2|24295.2|24312.7|24292.7|24315.2|24295.2|24312.7|24292.7|1
1725557230000|2024-09-05 17:27:10|24310.7|24290.7|24310.7|24290.7|24310.7|24290.7|24310.7|24290.7|0
1725557250000|2024-09-05 17:27:30|24310.2|24290.2|24307.7|24287.7|24310.2|24290.2|24305.7|24285.7|4
1725557260000|2024-09-05 17:27:40|24309.8|24289.8|24310.7|24290.7|24310.7|24290.7|24307.7|24287.7|2
1725557280000|2024-09-05 17:28:00|24308.2|24288.2|24308.2|24288.2|24308.2|24288.2|24308.2|24288.2|1
1725557290000|2024-09-05 17:28:10|24307.7|24287.7|24307.3|24287.3|24307.7|24287.7|24305.2|24285.2|6
1725557300000|2024-09-05 17:28:20|24307.7|24287.7|24310.2|24290.2|24310.2|24290.2|24307.7|24287.7|3
1725557310000|2024-09-05 17:28:30|24310.7|24290.7|24312.7|24292.7|24312.7|24292.7|24310.7|24290.7|6
1725557320000|2024-09-05 17:28:40|24315.2|24295.2|24315.2|24295.2|24315.2|24295.2|24315.2|24295.2|8
1725557330000|2024-09-05 17:28:50|24317.3|24297.3|24319.8|24299.8|24319.8|24299.8|24317.3|24297.3|17
1725557340000|2024-09-05 17:29:00|24317.7|24297.7|24317.7|24297.7|24322.7|24302.7|24317.7|24297.7|15
1725557350000|2024-09-05 17:29:10|24322.3|24302.3|24322.3|24302.3|24322.3|24302.3|24322.3|24302.3|6
1725557360000|2024-09-05 17:29:20|24320.2|24300.2|24322.7|24302.7|24322.7|24302.7|24320.2|24300.2|6
1725557370000|2024-09-05 17:29:30|24320.2|24300.2|24322.7|24302.7|24322.7|24302.7|24320.2|24300.2|13
1725557380000|2024-09-05 17:29:40|24325.7|24305.7|24327.7|24307.7|24327.7|24307.7|24325.7|24305.7|10
1725557390000|2024-09-05 17:29:50|24322.7|24302.7|24322.7|24302.7|24322.7|24302.7|24322.7|24302.7|16
1725610500000|2024-09-06 08:15:00|24323.5|24303.5|24326.7|24306.7|24359|24319|24316.7|24295.1|51
1725610510000|2024-09-06 08:15:10|24325.8|24305.8|24321.2|24301.2|24326.2|24306.2|24321.2|24301.2|0
1725610520000|2024-09-06 08:15:20|24317.1|24297.1|24324.2|24284.2|24327.1|24297.1|24316.2|24281.7|15
1725610530000|2024-09-06 08:15:30|24323.7|24283.7|24310.8|24290.8|24323.7|24291.7|24310.8|24283.7|6
1725610540000|2024-09-06 08:15:40|24315.8|24275.8|24311.7|24291.7|24315.8|24291.7|24309.2|24273.7|3
1725610560000|2024-09-06 08:16:00|24317.6|24277.6|24319.2|24279.2|24319.2|24279.2|24317.6|24277.6|3
1725610580000|2024-09-06 08:16:20|24333.1|24313.1|24319.2|24279.2|24334.4|24314.4|24319.2|24279.2|28
1725610600000|2024-09-06 08:16:40|24306.2|24286.2|24306.2|24286.2|24306.2|24286.2|24306.2|24286.2|1
1725610610000|2024-09-06 08:16:50|24306.7|24286.7|24306.7|24286.7|24306.7|24286.7|24306.7|24286.7|1
1725610620000|2024-09-06 08:17:00|24314.6|24274.6|24299.2|24279.2|24314.6|24284.2|24299.2|24274.2|21
1725610630000|2024-09-06 08:17:10|24301.7|24281.7|24311.7|24291.7|24311.7|24291.7|24301.7|24281.7|5
1725610640000|2024-09-06 08:17:20|24314.2|24294.2|24315.8|24295.8|24319.2|24299.2|24314.2|24294.2|8
1725610650000|2024-09-06 08:17:30|24318.7|24298.7|24318.7|24298.7|24318.7|24298.7|24318.7|24298.7|0
1725610660000|2024-09-06 08:17:40|24311.7|24291.7|24304.2|24284.2|24311.7|24291.7|24304.2|24284.2|3
1725610670000|2024-09-06 08:17:50|24306.2|24286.2|24306.7|24286.7|24306.7|24286.7|24306.2|24286.2|0
1725610700000|2024-09-06 08:18:20|24314.2|24274.2|24302.1|24282.1|24314.2|24282.1|24300.1|24274.2|6
1725610710000|2024-09-06 08:18:30|24300.1|24280.1|24301.7|24281.7|24302.1|24282.1|24300.1|24280.1|1
1725610720000|2024-09-06 08:18:40|24301.2|24281.2|24301.2|24281.2|24301.2|24281.2|24301.2|24281.2|1
1725610730000|2024-09-06 08:18:50|24296.7|24276.7|24294.6|24274.6|24296.7|24276.7|24294.6|24274.6|2
1725610750000|2024-09-06 08:19:10|24294.2|24274.2|24288.7|24268.7|24294.2|24274.2|24287.1|24267.1|40
1725610770000|2024-09-06 08:19:30|24288.3|24268.3|24288.3|24268.3|24288.3|24268.3|24288.3|24268.3|0
1725610790000|2024-09-06 08:19:50|24286.2|24266.2|24271.9|24251.9|24286.2|24266.2|24271.9|24251.9|30
1725610800000|2024-09-06 08:20:00|24269.4|24249.4|24246.7|24226.7|24271.9|24251.9|24244.6|24224.6|39
1725610810000|2024-09-06 08:20:10|24249.2|24229.2|24251.2|24231.2|24253.3|24233.3|24249.2|24229.2|6
1725610820000|2024-09-06 08:20:20|24246.2|24226.2|24243.3|24223.3|24246.2|24226.2|24241.2|24221.2|5
1725610830000|2024-09-06 08:20:30|24239.2|24219.2|24243.7|24223.7|24246.2|24226.2|24239.2|24219.2|4
1725610840000|2024-09-06 08:20:40|24238.7|24218.7|24237.8|24217.8|24238.7|24218.7|24237.8|24217.8|5
1725610850000|2024-09-06 08:20:50|24238.3|24218.3|24228.7|24208.7|24238.3|24218.3|24222.1|24202.1|23
1725610860000|2024-09-06 08:21:00|24229.2|24209.2|24224.6|24204.6|24229.2|24209.2|24224.6|24204.6|1
1725610870000|2024-09-06 08:21:10|24222.6|24202.6|24222.6|24202.6|24224.6|24204.6|24222.6|24202.6|1
1725610880000|2024-09-06 08:21:20|24222.1|24202.1|24224.2|24204.2|24224.6|24204.6|24220.1|24200.1|2
1725610890000|2024-09-06 08:21:30|24224.6|24204.6|24241.2|24221.2|24241.2|24221.2|24224.6|24204.6|5
1725610900000|2024-09-06 08:21:40|24232.1|24212.1|24232.1|24212.1|24232.1|24212.1|24232.1|24212.1|2
1725610910000|2024-09-06 08:21:50|24230.1|24210.1|24229.2|24209.2|24231.2|24211.2|24229.2|24209.2|1
1725610920000|2024-09-06 08:22:00|24224.2|24204.2|24224.6|24204.6|24224.6|24204.6|24224.2|24204.2|4
1725610930000|2024-09-06 08:22:10|24239.2|24199.2|24239.1|24199.1|24239.2|24199.2|24239.1|24199.1|1
1725610950000|2024-09-06 08:22:30|24239.6|24199.6|24242.1|24202.1|24242.1|24202.1|24239.6|24199.6|1
1725610960000|2024-09-06 08:22:40|24242.5|24202.5|24236.2|24216.2|24242.5|24216.2|24236.2|24202.5|1
1725610970000|2024-09-06 08:22:50|24234.1|24214.1|24232.1|24212.1|24244.1|24216.2|24232.1|24204.1|2
1725610980000|2024-09-06 08:23:00|24227.5|24207.5|24229.1|24209.1|24229.1|24209.1|24227.5|24207.5|0
1725610990000|2024-09-06 08:23:10|24228.7|24208.7|24226.6|24206.6|24228.7|24208.7|24226.6|24206.6|1
1725611010000|2024-09-06 08:23:30|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|0
1725611020000|2024-09-06 08:23:40|24235|24195|24235|24195|24235|24195|24235|24195|2
1725611030000|2024-09-06 08:23:50|24234.1|24194.1|24234.1|24194.1|24234.1|24206.2|24226.2|24194.1|1
1725611040000|2024-09-06 08:24:00|24219.6|24199.6|24219.6|24199.6|24219.6|24199.6|24219.6|24199.6|0
1725611050000|2024-09-06 08:24:10|24221.6|24201.6|24238.2|24198.2|24238.2|24202.1|24219.6|24198.2|11
1725611060000|2024-09-06 08:24:20|24239.1|24199.1|24239.1|24199.1|24239.1|24199.1|24239.1|24199.1|0
1725611090000|2024-09-06 08:24:50|24227.1|24207.1|24224.6|24204.6|24227.1|24207.1|24224.6|24204.6|2
1725611100000|2024-09-06 08:25:00|24222.5|24202.5|24232.5|24192.5|24235|24202.5|24222.5|24192.5|0
1725611110000|2024-09-06 08:25:10|24235|24195|24235|24195|24235|24195|24235|24195|0
1725611130000|2024-09-06 08:25:30|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|0
1725611160000|2024-09-06 08:26:00|24224.1|24204.1|24226.2|24206.2|24226.6|24206.6|24224.1|24204.1|0
1725611170000|2024-09-06 08:26:10|24227.1|24207.1|24238.7|24198.7|24239.1|24207.1|24227.1|24198.7|4
1725611180000|2024-09-06 08:26:20|24226.6|24206.6|24228.7|24208.7|24228.7|24208.7|24226.2|24206.2|5
1725611190000|2024-09-06 08:26:30|24231.2|24211.2|24227.1|24207.1|24239.1|24211.2|24226.6|24198.7|0
1725611200000|2024-09-06 08:26:40|24239.1|24199.1|24243.7|24203.7|24243.7|24213.2|24231.2|24199.1|0
1725611210000|2024-09-06 08:26:50|24235.7|24215.7|24243.2|24203.2|24243.2|24215.7|24231.2|24203.2|1
1725611220000|2024-09-06 08:27:00|24243.7|24203.7|24231.2|24211.2|24243.7|24211.2|24231.2|24203.7|0
1725611250000|2024-09-06 08:27:30|24238.7|24198.7|24238.7|24198.7|24238.7|24198.7|24238.7|24198.7|1
1725611260000|2024-09-06 08:27:40|24244.4|24224.4|24246.2|24226.2|24246.2|24226.2|24244.4|24224.4|2
1725611270000|2024-09-06 08:27:50|24245.7|24225.7|24245.7|24225.7|24245.7|24225.7|24245.7|24225.7|8
1725611290000|2024-09-06 08:28:10|24250.7|24230.7|24279.6|24219.6|24279.6|24230.7|24250.7|24219.6|15
1725611300000|2024-09-06 08:28:20|24280|24220|24270.3|24250.3|24280|24250.3|24270.3|24219.6|3
1725611310000|2024-09-06 08:28:30|24265.7|24245.7|24263.2|24243.2|24265.7|24245.7|24263.2|24243.2|2
1725611320000|2024-09-06 08:28:40|24261.2|24241.2|24250.7|24230.7|24261.2|24241.2|24250.7|24230.7|4
1725611330000|2024-09-06 08:28:50|24255.3|24235.3|24255.3|24235.3|24255.3|24235.3|24255.3|24235.3|0
1725611340000|2024-09-06 08:29:00|24257.8|24237.8|24257.8|24237.8|24257.8|24237.8|24257.8|24237.8|0
1725611360000|2024-09-06 08:29:20|24258.2|24238.2|24261.2|24241.2|24261.2|24241.2|24258.2|24238.2|3
1725611370000|2024-09-06 08:29:30|24269.1|24229.1|24261.2|24241.2|24269.1|24241.2|24261.2|24229.1|2
1725611390000|2024-09-06 08:29:50|24263.7|24223.7|24263.7|24223.7|24263.7|24223.7|24263.7|24223.7|2
1725611400000|2024-09-06 08:30:00|24261.2|24221.2|24258.2|24218.2|24263.2|24223.2|24258.2|24218.2|0
1725611410000|2024-09-06 08:30:10|24257.8|24217.8|24258.2|24218.2|24258.2|24218.2|24257.8|24217.8|0
1725611440000|2024-09-06 08:30:40|24250.7|24230.7|24252.8|24232.8|24252.8|24232.8|24250.7|24230.7|0
1725611460000|2024-09-06 08:31:00|24253.2|24233.2|24251.2|24231.2|24253.2|24233.2|24251.2|24231.2|0
1725611490000|2024-09-06 08:31:30|24257.1|24217.1|24253.7|24213.7|24257.1|24217.1|24253.7|24213.7|7
1725611500000|2024-09-06 08:31:40|24248.7|24208.7|24243.7|24203.7|24248.7|24208.7|24243.7|24203.7|2
1725611540000|2024-09-06 08:32:20|24235.7|24215.7|24235.7|24215.7|24235.7|24215.7|24235.7|24215.7|0
1725611550000|2024-09-06 08:32:30|24236.2|24216.2|24248.7|24208.7|24248.7|24216.2|24236.2|24208.7|0
1725611580000|2024-09-06 08:33:00|24235.7|24215.7|24235.7|24215.7|24235.7|24215.7|24235.7|24215.7|1
1725611590000|2024-09-06 08:33:10|24236.2|24216.2|24240.3|24220.3|24240.3|24220.3|24236.2|24216.2|1
1725611640000|2024-09-06 08:34:00|24243.2|24223.2|24236.2|24216.2|24249.1|24223.2|24236.2|24208.7|1
1725611650000|2024-09-06 08:34:10|24238.2|24218.2|24233.2|24213.2|24238.2|24218.2|24233.2|24213.2|4
1725611660000|2024-09-06 08:34:20|24235.7|24215.7|24238.2|24218.2|24238.2|24218.2|24235.7|24215.7|3
1725611670000|2024-09-06 08:34:30|24235.7|24215.7|24233.2|24213.2|24235.7|24215.7|24233.2|24213.2|1
1725611680000|2024-09-06 08:34:40|24235.7|24215.7|24233.7|24213.7|24235.7|24215.7|24233.7|24213.7|5
1725611690000|2024-09-06 08:34:50|24230.3|24210.3|24228.2|24208.2|24230.3|24210.3|24228.2|24208.2|2
1725611700000|2024-09-06 08:35:00|24228.7|24208.7|24230.3|24210.3|24230.7|24210.7|24228.2|24208.2|2
1725611710000|2024-09-06 08:35:10|24230.7|24210.7|24230.7|24210.7|24230.7|24210.7|24230.7|24210.7|0
1725611720000|2024-09-06 08:35:20|24231.6|24211.6|24233.2|24213.2|24235.3|24215.3|24231.6|24211.6|1
1725611740000|2024-09-06 08:35:40|24226.2|24206.2|24225.7|24205.7|24226.2|24206.2|24225.7|24205.7|13
1725611750000|2024-09-06 08:35:50|24225.3|24205.3|24160.7|24140.7|24225.3|24205.3|24153.7|24124.1|12
1725611760000|2024-09-06 08:36:00|24162.8|24142.8|24153.7|24133.7|24163.2|24143.2|24153.7|24133.7|9
1725611770000|2024-09-06 08:36:10|24151.6|24131.6|24158.2|24138.2|24163.7|24138.2|24151.6|24123.7|4
1725611790000|2024-09-06 08:36:30|24160.7|24140.7|24155.7|24135.7|24160.7|24140.7|24155.7|24135.7|2
1725611800000|2024-09-06 08:36:40|24153.7|24133.7|24168.7|24128.7|24168.7|24135.7|24153.7|24127.8|11
1725611820000|2024-09-06 08:37:00|24160.7|24140.7|24156.2|24136.2|24160.7|24140.7|24156.2|24136.2|1
1725611830000|2024-09-06 08:37:10|24151.6|24131.6|24147.1|24127.1|24151.6|24131.6|24147.1|24127.1|11
1725611840000|2024-09-06 08:37:20|24149.1|24129.1|24147.1|24127.1|24149.1|24129.1|24147.1|24127.1|3
1725611850000|2024-09-06 08:37:30|24149.1|24129.1|24145|24125|24149.1|24129.1|24144.6|24124.6|6
1725611860000|2024-09-06 08:37:40|24147.1|24127.1|24142.5|24122.5|24147.1|24127.1|24142.5|24122.5|13
1725611870000|2024-09-06 08:37:50|24147.1|24127.1|24152.1|24132.1|24152.1|24132.1|24147.1|24127.1|9
1725611880000|2024-09-06 08:38:00|24149.1|24129.1|24154.1|24134.1|24154.1|24134.1|24149.1|24129.1|1
1725611890000|2024-09-06 08:38:10|24156.2|24136.2|24156.6|24136.6|24156.6|24136.6|24156.2|24136.2|0
1725611910000|2024-09-06 08:38:30|24158.7|24138.7|24164.1|24144.1|24164.1|24144.1|24158.7|24138.7|2
1725611920000|2024-09-06 08:38:40|24161.6|24141.6|24158.7|24138.7|24161.6|24141.6|24158.7|24138.7|4
1725611930000|2024-09-06 08:38:50|24159.1|24139.1|24159.1|24139.1|24159.1|24139.1|24159.1|24139.1|2
1725611940000|2024-09-06 08:39:00|24157.1|24137.1|24151.6|24131.6|24159.1|24139.1|24151.6|24131.6|6
1725611950000|2024-09-06 08:39:10|24152.1|24132.1|24156.6|24136.6|24164.6|24136.6|24152.1|24124.6|0
1725611960000|2024-09-06 08:39:20|||||||||1
1725611970000|2024-09-06 08:39:30|24154.6|24134.6|24154.6|24134.6|24154.6|24134.6|24154.6|24134.6|0
1725611980000|2024-09-06 08:39:40|24154.1|24134.1|24154.1|24134.1|24154.1|24134.1|24154.1|24134.1|0
1725612000000|2024-09-06 08:40:00|24158.2|24138.2|24159.1|24139.1|24159.1|24139.1|24158.2|24138.2|6
1725612010000|2024-09-06 08:40:10|||||||||10
1725612020000|2024-09-06 08:40:20|24163.2|24143.2|24171.6|24151.6|24171.6|24151.6|24163.2|24143.2|12
1725612030000|2024-09-06 08:40:30|24174.1|24154.1|24174.1|24154.1|24174.1|24154.1|24174.1|24154.1|15
1725612040000|2024-09-06 08:40:40|24176.2|24156.2|24176.6|24156.6|24177.1|24157.1|24176.2|24156.2|6
1725612050000|2024-09-06 08:40:50|24179.1|24159.1|24193.7|24153.7|24193.7|24159.1|24179.1|24153.7|10
1725612060000|2024-09-06 08:41:00|24181.6|24161.6|24167.5|24147.5|24181.6|24161.6|24167.5|24147.5|6
1725612070000|2024-09-06 08:41:10|24169.6|24149.6|24171.6|24151.6|24171.6|24151.6|24169.6|24149.6|3
1725612080000|2024-09-06 08:41:20|24178.2|24158.2|24171.2|24151.2|24178.2|24158.2|24171.2|24151.2|17
1725612090000|2024-09-06 08:41:30|24167.1|24147.1|24167.1|24147.1|24167.1|24147.1|24167.1|24147.1|0
1725612100000|2024-09-06 08:41:40|24165|24145|24165|24145|24165|24145|24165|24145|0
1725612110000|2024-09-06 08:41:50|24164.1|24144.1|24161.6|24141.6|24164.1|24144.1|24161.6|24141.6|1
1725612120000|2024-09-06 08:42:00|24159.6|24139.6|24152.1|24132.1|24159.6|24139.6|24152.1|24132.1|4
1725612140000|2024-09-06 08:42:20|24149.6|24129.6|24153.7|24133.7|24164.6|24133.7|24149.6|24124.1|31
1725612150000|2024-09-06 08:42:30|24154.1|24134.1|24154.1|24134.1|24154.1|24134.1|24154.1|24134.1|0
1725612160000|2024-09-06 08:42:40|24154.6|24134.6|24154.6|24134.6|24154.6|24134.6|24154.6|24134.6|0
1725612180000|2024-09-06 08:43:00|24154.1|24134.1|24154.1|24134.1|24154.1|24134.1|24154.1|24134.1|0
1725612190000|2024-09-06 08:43:10|24149.6|24129.6|24149.6|24129.6|24149.6|24129.6|24149.6|24129.6|1
1725612200000|2024-09-06 08:43:20|24145|24125|24145|24125|24145|24125|24145|24125|2
1725612210000|2024-09-06 08:43:30|24147.1|24127.1|24147.1|24127.1|24147.1|24127.1|24147.1|24127.1|2
1725612220000|2024-09-06 08:43:40|||||||||1
1725612250000|2024-09-06 08:44:10|24152.5|24132.5|24165.5|24125.5|24165.5|24132.5|24152.5|24125|2
1725612270000|2024-09-06 08:44:30|24165|24125|24157.1|24137.1|24165|24137.1|24157.1|24125|1
1725612280000|2024-09-06 08:44:40|24159.1|24139.1|24154.6|24134.6|24159.1|24139.1|24154.6|24134.6|1
1725612290000|2024-09-06 08:44:50|24156.6|24136.6|24156.6|24136.6|24156.6|24136.6|24156.6|24136.6|3
1725612310000|2024-09-06 08:45:10|24154.1|24134.1|24168.7|24148.7|24174.1|24154.1|24154.1|24134.1|20
1725612350000|2024-09-06 08:45:50|24166.2|24146.2|24164.1|24144.1|24166.2|24146.2|24164.1|24144.1|1
1725612360000|2024-09-06 08:46:00|24166.2|24146.2|24169.1|24149.1|24169.1|24149.1|24166.2|24146.2|7
1725612370000|2024-09-06 08:46:10|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|1
1725612400000|2024-09-06 08:46:40|24175.7|24155.7|24174.1|24154.1|24176.6|24156.6|24174.1|24154.1|0
1725612410000|2024-09-06 08:46:50|||||||||7
1725612420000|2024-09-06 08:47:00|24169.1|24149.1|24169.1|24149.1|24169.1|24149.1|24164.6|24144.6|13
1725612440000|2024-09-06 08:47:20|24171.2|24151.2|24169.1|24149.1|24171.6|24151.6|24169.1|24149.1|1
1725612460000|2024-09-06 08:47:40|24168.7|24148.7|24168.7|24148.7|24168.7|24148.7|24168.7|24148.7|1
1725612480000|2024-09-06 08:48:00|24166.6|24146.6|24164.6|24144.6|24166.6|24146.6|24164.6|24144.6|5
1725612510000|2024-09-06 08:48:30|24166.6|24146.6|24166.6|24146.6|24166.6|24146.6|24166.6|24146.6|0
1725612520000|2024-09-06 08:48:40|24169.1|24149.1|24171.6|24151.6|24171.6|24151.6|24169.1|24149.1|2
1725612540000|2024-09-06 08:49:00|24174.1|24154.1|24174.1|24154.1|24174.1|24154.1|24174.1|24154.1|0
1725612560000|2024-09-06 08:49:20|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|0
1725612570000|2024-09-06 08:49:30|24169.1|24149.1|24169.1|24149.1|24169.1|24149.1|24169.1|24149.1|2
1725612580000|2024-09-06 08:49:40|24166.6|24146.6|24169.1|24149.1|24169.1|24149.1|24166.6|24146.6|3
1725612600000|2024-09-06 08:50:00|||||||||1
1725612610000|2024-09-06 08:50:10|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|1
1725612620000|2024-09-06 08:50:20|24169.1|24149.1|24169.1|24149.1|24169.1|24149.1|24169.1|24149.1|1
1725612650000|2024-09-06 08:50:50|||||||||3
1725612720000|2024-09-06 08:52:00|24166.6|24146.6|24161.6|24141.6|24166.6|24146.6|24161.6|24141.6|6
1725612730000|2024-09-06 08:52:10|24156.6|24136.6|24164.1|24124.1|24164.6|24136.6|24156.6|24124.1|0
1725612750000|2024-09-06 08:52:30|24150|24130|24151.6|24131.6|24151.6|24131.6|24149.1|24129.1|6
1725612780000|2024-09-06 08:53:00|24154.1|24134.1|24156.6|24136.6|24158.7|24138.7|24154.1|24134.1|1
1725612790000|2024-09-06 08:53:10|24161.6|24141.6|24159.1|24139.1|24161.6|24141.6|24159.1|24139.1|1
1725612800000|2024-09-06 08:53:20|24156.6|24136.6|24156.6|24136.6|24156.6|24136.6|24156.6|24136.6|1
1725612810000|2024-09-06 08:53:30|24154.1|24134.1|24161.6|24141.6|24161.6|24141.6|24154.1|24134.1|16
1725612820000|2024-09-06 08:53:40|24159.1|24139.1|24149.6|24129.6|24159.1|24139.1|24149.6|24129.6|10
1725612880000|2024-09-06 08:54:40|||||||||1
1725612910000|2024-09-06 08:55:10|||||||||1
1725612930000|2024-09-06 08:55:30|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|0
1725612940000|2024-09-06 08:55:40|24149.6|24129.6|24149.6|24129.6|24149.6|24129.6|24149.6|24129.6|0
1725612950000|2024-09-06 08:55:50|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|0
1725612980000|2024-09-06 08:56:20|||||||||1
1725612990000|2024-09-06 08:56:30|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|4
1725613010000|2024-09-06 08:56:50|24149.6|24129.6|24146.6|24126.6|24149.6|24129.6|24146.6|24126.6|2
1725613040000|2024-09-06 08:57:20|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|1
1725613050000|2024-09-06 08:57:30|24151.2|24131.2|24151.6|24131.6|24151.6|24131.6|24151.2|24131.2|0
1725613060000|2024-09-06 08:57:40|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|0
1725613070000|2024-09-06 08:57:50|24151.6|24131.6|24149.1|24129.1|24151.6|24131.6|24149.1|24129.1|1
1725613080000|2024-09-06 08:58:00|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|0
1725613090000|2024-09-06 08:58:10|24149.6|24129.6|24149.1|24129.1|24149.6|24129.6|24149.1|24129.1|1
1725613100000|2024-09-06 08:58:20|24146.6|24126.6|24151.6|24131.6|24151.6|24131.6|24146.6|24126.6|4
1725613130000|2024-09-06 08:58:50|||||||||1
1725613140000|2024-09-06 08:59:00|||||||||1
1725613180000|2024-09-06 08:59:40|||||||||1
1725613190000|2024-09-06 08:59:50|24147.5|24127.5|24145|24125|24147.5|24127.5|24145|24125|3
1725613200000|2024-09-06 09:00:00|24143|24123|24143|24123|24143|24123|24143|24123|10
1725613210000|2024-09-06 09:00:10|24142.5|24122.5|24142.5|24122.5|24142.5|24122.5|24142.5|24122.5|0
1725613260000|2024-09-06 09:01:00|24143|24123|24143|24123|24143|24123|24143|24123|22
1725613270000|2024-09-06 09:01:10|24147.1|24127.1|24147.1|24127.1|24149.1|24129.1|24147.1|24127.1|1
1725613290000|2024-09-06 09:01:30|24147.5|24127.5|24147.5|24127.5|24147.5|24127.5|24147.5|24127.5|0
1725613310000|2024-09-06 09:01:50|24149.6|24129.6|24149.6|24129.6|24149.6|24129.6|24149.6|24129.6|3
1725613320000|2024-09-06 09:02:00|24151.6|24131.6|24152.1|24132.1|24152.1|24132.1|24151.6|24131.6|0
1725613340000|2024-09-06 09:02:20|24154.1|24134.1|24155|24135|24155|24135|24154.1|24134.1|0
1725613360000|2024-09-06 09:02:40|24157.1|24137.1|24157.5|24137.5|24157.5|24137.5|24157.1|24137.1|0
1725613380000|2024-09-06 09:03:00|24160.5|24140.5|24160.5|24140.5|24160.5|24140.5|24160.5|24140.5|3
1725613410000|2024-09-06 09:03:30|||||||||1
1725613420000|2024-09-06 09:03:40|24163.9|24123.9|24149.8|24129.8|24163.9|24129.8|24149.8|24123.9|8
1725613440000|2024-09-06 09:04:00|24148|24128|24148|24128|24148|24128|24148|24128|0
1725613450000|2024-09-06 09:04:10|24145.5|24125.5|24145.5|24125.5|24145.5|24125.5|24144.6|24124.6|2
1725613460000|2024-09-06 09:04:20|24145|24125|24147.5|24127.5|24147.5|24127.5|24145|24125|1
1725613490000|2024-09-06 09:04:50|||||||||3
1725613540000|2024-09-06 09:05:40|24152|24132|24169.1|24149.1|24169.1|24149.1|24152|24132|7
1725613550000|2024-09-06 09:05:50|24169.5|24149.5|24167.5|24147.5|24169.5|24149.5|24167.5|24147.5|1
1725613570000|2024-09-06 09:06:10|24165|24145|24165|24145|24165|24145|24165|24145|0
1725613590000|2024-09-06 09:06:30|24164.5|24144.5|24164.5|24144.5|24164.5|24144.5|24164.5|24144.5|0
1725613610000|2024-09-06 09:06:50|24165|24145|24167|24147|24167|24147|24165|24145|2
1725613630000|2024-09-06 09:07:10|24167.5|24147.5|24167.5|24147.5|24167.5|24147.5|24167.5|24147.5|0
1725613650000|2024-09-06 09:07:30|24174.5|24154.5|24174.5|24154.5|24174.5|24154.5|24174.5|24154.5|2
1725613660000|2024-09-06 09:07:40|24172.5|24152.5|24172.5|24152.5|24172.5|24152.5|24172.5|24152.5|6
1725613680000|2024-09-06 09:08:00|24175|24155|24175|24155|24177.5|24157.5|24175|24155|4
1725613690000|2024-09-06 09:08:10|24177|24157|24180.4|24160.4|24182.5|24162.5|24177|24157|5
1725613700000|2024-09-06 09:08:20|24177.9|24157.9|24177.9|24157.9|24182.5|24162.5|24177.9|24157.9|4
1725613710000|2024-09-06 09:08:30|24177|24157|24172|24152|24177|24157|24165|24145|9
1725613720000|2024-09-06 09:08:40|24174.1|24154.1|24174.1|24154.1|24174.1|24154.1|24174.1|24154.1|0
1725613730000|2024-09-06 09:08:50|24175|24155|24175|24155|24175|24155|24175|24155|0
1725613770000|2024-09-06 09:09:30|24174.5|24154.5|24177|24157|24177|24157|24174.5|24154.5|0
1725613780000|2024-09-06 09:09:40|24175|24155|24174.5|24154.5|24175|24155|24174.5|24154.5|0
1725613790000|2024-09-06 09:09:50|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|5
1725613830000|2024-09-06 09:10:30|||||||||2
1725613840000|2024-09-06 09:10:40|24174.1|24154.1|24174.1|24154.1|24174.1|24154.1|24174.1|24154.1|1
1725613850000|2024-09-06 09:10:50|24176.1|24156.1|24176.6|24156.6|24176.6|24156.6|24176.1|24156.1|0
1725613870000|2024-09-06 09:11:10|||||||||3
1725613880000|2024-09-06 09:11:20|||||||||1
1725613890000|2024-09-06 09:11:30|||||||||1
1725613900000|2024-09-06 09:11:40|24178.6|24158.6|24178.6|24158.6|24178.6|24158.6|24178.6|24158.6|1
1725613910000|2024-09-06 09:11:50|24179.5|24159.5|24179.5|24159.5|24181.6|24161.6|24179.5|24159.5|1
1725613920000|2024-09-06 09:12:00|24179.1|24159.1|24181.6|24161.6|24181.6|24161.6|24179.1|24159.1|7
1725613930000|2024-09-06 09:12:10|||||||||5
1725613950000|2024-09-06 09:12:30|||||||||2
1725613970000|2024-09-06 09:12:50|||||||||2
1725613980000|2024-09-06 09:13:00|24179.1|24159.1|24177|24157|24179.1|24159.1|24177|24157|5
1725613990000|2024-09-06 09:13:10|24176.6|24156.6|24176.6|24156.6|24176.6|24156.6|24176.6|24156.6|0
1725614000000|2024-09-06 09:13:20|24179.1|24159.1|24171.6|24151.6|24179.1|24159.1|24171.6|24151.6|4
1725614010000|2024-09-06 09:13:30|24169.1|24149.1|24171.6|24151.6|24171.6|24151.6|24169.1|24149.1|0
1725614040000|2024-09-06 09:14:00|||||||||2
1725614060000|2024-09-06 09:14:20|24173.6|24153.6|24174.1|24154.1|24174.1|24154.1|24173.6|24153.6|0
1725614150000|2024-09-06 09:15:50|24172|24152|24164.5|24144.5|24172|24152|24162.5|24142.5|3
1725614160000|2024-09-06 09:16:00|24162.5|24142.5|24162.5|24142.5|24162.5|24142.5|24162.5|24142.5|0
1725614180000|2024-09-06 09:16:20|24164.5|24144.5|24164.5|24144.5|24164.5|24144.5|24164.5|24144.5|0
1725614190000|2024-09-06 09:16:30|24147.9|24127.9|24149.5|24129.5|24152|24132|24147.9|24127.9|7
1725614200000|2024-09-06 09:16:40|24149.1|24129.1|24153.6|24133.6|24153.6|24133.6|24149.1|24129.1|9
1725614220000|2024-09-06 09:17:00|24155.7|24135.7|24156.1|24136.1|24156.1|24136.1|24155.7|24135.7|0
1725614230000|2024-09-06 09:17:10|24154.1|24134.1|24156.1|24136.1|24156.1|24136.1|24154.1|24134.1|0
1725614280000|2024-09-06 09:18:00|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|1
1725614310000|2024-09-06 09:18:30|24156.6|24136.6|24152.5|24132.5|24156.6|24136.6|24152.5|24132.5|1
1725614320000|2024-09-06 09:18:40|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|1
1725614330000|2024-09-06 09:18:50|24149.1|24129.1|24147|24127|24149.1|24129.1|24145|24125|5
1725614340000|2024-09-06 09:19:00|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|1
1725614360000|2024-09-06 09:19:20|24147.5|24127.5|24147.5|24127.5|24147.5|24127.5|24147.5|24127.5|2
1725614370000|2024-09-06 09:19:30|24149.5|24129.5|24149.5|24129.5|24149.5|24129.5|24149.5|24129.5|9
1725614380000|2024-09-06 09:19:40|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|0
1725614390000|2024-09-06 09:19:50|24152|24132|24152|24132|24152|24132|24152|24132|2
1725614400000|2024-09-06 09:20:00|24154.1|24134.1|24156.6|24136.6|24157|24137|24154.1|24134.1|5
1725614430000|2024-09-06 09:20:30|24161.6|24141.6|24161.6|24141.6|24161.6|24141.6|24161.6|24141.6|3
1725614450000|2024-09-06 09:20:50|||||||||1
1725614470000|2024-09-06 09:21:10|24164.1|24144.1|24159.1|24139.1|24169.1|24149.1|24159.1|24139.1|11
1725614500000|2024-09-06 09:21:40|24161.6|24141.6|24163.6|24143.6|24163.6|24143.6|24161.6|24141.6|7
1725614570000|2024-09-06 09:22:50|24166.1|24146.1|24166.1|24146.1|24166.1|24146.1|24166.1|24146.1|1
1725614610000|2024-09-06 09:23:30|24168.6|24148.6|24168.6|24148.6|24168.6|24148.6|24168.6|24148.6|0
1725614620000|2024-09-06 09:23:40|24169.1|24149.1|24168.6|24148.6|24171.1|24151.1|24168.6|24148.6|1
1725614630000|2024-09-06 09:23:50|24166.6|24146.6|24166.6|24146.6|24166.6|24146.6|24166.6|24146.6|8
1725614660000|2024-09-06 09:24:20|24174.1|24154.1|24176.6|24156.6|24176.6|24156.6|24174.1|24154.1|7
1725614670000|2024-09-06 09:24:30|||||||||1
1725614680000|2024-09-06 09:24:40|||||||||2
1725614710000|2024-09-06 09:25:10|||||||||2
1725614730000|2024-09-06 09:25:30|||||||||1
1725614750000|2024-09-06 09:25:50|24174.5|24154.5|24172|24152|24174.5|24154.5|24172|24152|0
1725614760000|2024-09-06 09:26:00|24171.6|24151.6|24166.6|24146.6|24171.6|24151.6|24166.6|24146.6|1
1725614770000|2024-09-06 09:26:10|||||||||1
1725614780000|2024-09-06 09:26:20|24167|24147|24167|24147|24167|24147|24167|24147|2
1725614790000|2024-09-06 09:26:30|24166.6|24146.6|24169.1|24149.1|24169.1|24149.1|24166.6|24146.6|0
1725614850000|2024-09-06 09:27:30|24171.1|24151.1|24171.6|24151.6|24174.1|24154.1|24171.1|24151.1|1
1725614870000|2024-09-06 09:27:50|24169.5|24149.5|24169.5|24149.5|24169.5|24149.5|24169.5|24149.5|2
1725614970000|2024-09-06 09:29:30|24167.5|24147.5|24167.5|24147.5|24167.5|24147.5|24167.5|24147.5|1
1725614980000|2024-09-06 09:29:40|24166.6|24146.6|24166.6|24146.6|24166.6|24146.6|24166.6|24146.6|0
1725614990000|2024-09-06 09:29:50|24164.1|24144.1|24164.1|24144.1|24164.1|24144.1|24164.1|24144.1|0
1725615000000|2024-09-06 09:30:00|24161.6|24141.6|24161.6|24141.6|24161.6|24141.6|24161.6|24141.6|0
1725615010000|2024-09-06 09:30:10|24164.1|24144.1|24164.1|24144.1|24164.1|24144.1|24164.1|24144.1|1
1725615030000|2024-09-06 09:30:30|24161.6|24141.6|24161.6|24141.6|24161.6|24141.6|24161.6|24141.6|0
1725615050000|2024-09-06 09:30:50|24163.6|24143.6|24159.1|24139.1|24163.6|24143.6|24159.1|24139.1|5
1725615060000|2024-09-06 09:31:00|24158.2|24138.2|24158.2|24138.2|24158.2|24138.2|24158.2|24138.2|0
1725615070000|2024-09-06 09:31:10|24152|24132|24149.5|24129.5|24152|24132|24149.5|24129.5|4
1725615110000|2024-09-06 09:31:50|24147|24127|24147|24127|24147|24127|24147|24127|0
1725615120000|2024-09-06 09:32:00|24149.1|24129.1|24147|24127|24149.1|24129.1|24145|24125|9
1725615140000|2024-09-06 09:32:20|||||||||2
1725615150000|2024-09-06 09:32:30|||||||||1
1725615160000|2024-09-06 09:32:40|24149.5|24129.5|24151.6|24131.6|24151.6|24131.6|24149.5|24129.5|4
1725615170000|2024-09-06 09:32:50|24153.6|24133.6|24154.1|24134.1|24154.1|24134.1|24153.6|24133.6|1
1725615180000|2024-09-06 09:33:00|24158.6|24138.6|24158.6|24138.6|24158.6|24138.6|24158.6|24138.6|0
1725615190000|2024-09-06 09:33:10|24159.1|24139.1|24159.1|24139.1|24159.1|24139.1|24159.1|24139.1|0
1725615210000|2024-09-06 09:33:30|24161.6|24141.6|24161.6|24141.6|24161.6|24141.6|24161.6|24141.6|0
1725615230000|2024-09-06 09:33:50|24161.1|24141.1|24161.1|24141.1|24161.1|24141.1|24161.1|24141.1|4
1725615310000|2024-09-06 09:35:10|24158.6|24138.6|24156.1|24136.1|24158.6|24138.6|24156.1|24136.1|1
1725615340000|2024-09-06 09:35:40|24158.6|24138.6|24158.6|24138.6|24158.6|24138.6|24156.6|24136.6|0
1725615390000|2024-09-06 09:36:30|24156.1|24136.1|24154.1|24134.1|24156.1|24136.1|24154.1|24134.1|1
1725615400000|2024-09-06 09:36:40|24152|24132|24149.5|24129.5|24152|24132|24149.5|24129.5|5
1725615420000|2024-09-06 09:37:00|24143.2|24123.2|24127|24107|24143.2|24123.2|24126.6|24106.6|15
1725615430000|2024-09-06 09:37:10|24131.1|24111.1|24151.1|24131.1|24151.1|24131.1|24131.1|24103.2|1
1725615440000|2024-09-06 09:37:20|24153.6|24133.6|24164.1|24144.1|24164.5|24144.5|24153.6|24133.6|10
1725615450000|2024-09-06 09:37:30|24166.6|24146.6|24166.6|24146.6|24166.6|24146.6|24164.5|24144.5|0
1725615460000|2024-09-06 09:37:40|24169.1|24149.1|24169.1|24149.1|24169.1|24149.1|24169.1|24149.1|2
1725615470000|2024-09-06 09:37:50|24171.6|24151.6|24174.1|24154.1|24174.1|24154.1|24171.6|24151.6|0
1725615480000|2024-09-06 09:38:00|24174.5|24154.5|24176.6|24156.6|24176.6|24156.6|24174.5|24154.5|2
1725615490000|2024-09-06 09:38:10|24160.9|24140.9|24155|24135|24160.9|24140.9|24155|24135|10
1725615500000|2024-09-06 09:38:20|24149.1|24129.1|24151.6|24131.6|24153.2|24133.2|24149.1|24129.1|1
1725615510000|2024-09-06 09:38:30|24158.6|24118.6|24158.6|24118.6|24158.6|24118.6|24158.6|24118.6|0
1725615520000|2024-09-06 09:38:40|24146.6|24126.6|24148.6|24128.6|24148.6|24128.6|24146.6|24126.6|0
1725615530000|2024-09-06 09:38:50|24144.1|24124.1|24144.1|24124.1|24144.1|24124.1|24144.1|24124.1|0
1725615560000|2024-09-06 09:39:20|24146.1|24126.1|24144.1|24124.1|24146.6|24126.6|24144.1|24124.1|2
1725615570000|2024-09-06 09:39:30|24142|24122|24141.6|24121.6|24142|24122|24141.6|24121.6|1
1725615600000|2024-09-06 09:40:00|24139.5|24119.5|24132.5|24112.5|24139.5|24119.5|24132.5|24112.5|2
1725615610000|2024-09-06 09:40:10|24130.4|24110.4|24130|24110|24130.4|24110.4|24130|24110|0
1725615630000|2024-09-06 09:40:30|24129.5|24109.5|24129.5|24109.5|24129.5|24109.5|24129.5|24109.5|0
1725615660000|2024-09-06 09:41:00|24125|24105|24125|24105|24125|24105|24125|24105|1
1725615670000|2024-09-06 09:41:10|24122.9|24102.9|24119.5|24099.5|24122.9|24102.9|24119.5|24099.5|6
1725615680000|2024-09-06 09:41:20|24121.6|24101.6|24124.5|24104.5|24126.6|24106.6|24121.6|24101.6|7
1725615700000|2024-09-06 09:41:40|24122.5|24102.5|24122|24102|24122.5|24102.5|24122|24102|0
1725615710000|2024-09-06 09:41:50|24121.6|24101.6|24114.1|24094.1|24121.6|24101.6|24114.1|24094.1|5
1725615720000|2024-09-06 09:42:00|24112|24092|24111.6|24091.6|24112|24092|24109.1|24089.1|5
1725615730000|2024-09-06 09:42:10|24113.6|24093.6|24113.6|24093.6|24113.6|24093.6|24113.6|24093.6|7
1725615760000|2024-09-06 09:42:40|24114.1|24094.1|24106.6|24086.6|24114.1|24094.1|24106.6|24086.6|4
1725615770000|2024-09-06 09:42:50|24104.1|24084.1|24101.6|24081.6|24106.1|24086.1|24101.6|24081.6|1
1725615780000|2024-09-06 09:43:00|24099.5|24079.5|24056.6|24036.6|24099.5|24079.5|24056.6|24033.1|18
1725615790000|2024-09-06 09:43:10|24059.1|24039.1|24063.6|24043.6|24063.6|24043.6|24059.1|24039.1|1
1725615800000|2024-09-06 09:43:20|||||||||2
1725615810000|2024-09-06 09:43:30|24065.6|24045.6|24063.6|24043.6|24065.6|24045.6|24063.6|24043.6|1
1725615820000|2024-09-06 09:43:40|||||||||1
1725615840000|2024-09-06 09:44:00|24066.6|24046.6|24068.6|24048.6|24068.6|24048.6|24066.6|24046.6|6
1725615860000|2024-09-06 09:44:20|24071.1|24051.1|24071.1|24051.1|24071.1|24051.1|24071.1|24051.1|5
1725615880000|2024-09-06 09:44:40|24072.5|24052.5|24080.6|24060.6|24080.6|24060.6|24072.5|24052.5|17
1725615900000|2024-09-06 09:45:00|24081.1|24061.1|24081.6|24061.6|24081.6|24061.6|24081.1|24061.1|4
1725615910000|2024-09-06 09:45:10|24093.6|24053.6|24093.6|24053.6|24093.6|24053.6|24093.6|24053.6|0
1725615920000|2024-09-06 09:45:20|24088.1|24068.1|24093.6|24073.6|24093.6|24073.6|24088.1|24068.1|2
1725615930000|2024-09-06 09:45:30|24098.1|24078.1|24104|24084|24104|24084|24098.1|24078.1|0
1725615980000|2024-09-06 09:46:20|24106.5|24086.5|24109|24089|24109|24089|24106.5|24086.5|4
1725615990000|2024-09-06 09:46:30|||||||||6
1725616000000|2024-09-06 09:46:40|24104|24084|24104|24084|24104|24084|24101.5|24081.5|2
1725616010000|2024-09-06 09:46:50|24102|24082|24103.6|24083.6|24103.6|24083.6|24101.5|24081.5|0
1725616050000|2024-09-06 09:47:30|24101.5|24081.5|24101.5|24081.5|24101.5|24081.5|24101.5|24081.5|2
1725616060000|2024-09-06 09:47:40|24099.5|24079.5|24099.5|24079.5|24099.5|24079.5|24099.5|24079.5|0
1725616070000|2024-09-06 09:47:50|24097.5|24077.5|24099.5|24079.5|24099.5|24079.5|24097.5|24077.5|0
1725616080000|2024-09-06 09:48:00|24097|24077|24099.5|24079.5|24099.5|24079.5|24097|24077|1
1725616090000|2024-09-06 09:48:10|24097.5|24077.5|24097|24077|24097.5|24077.5|24097|24077|0
1725616100000|2024-09-06 09:48:20|24099.5|24079.5|24099.5|24079.5|24099.5|24079.5|24099.5|24079.5|0
1725616120000|2024-09-06 09:48:40|||||||||1
1725616130000|2024-09-06 09:48:50|||||||||1
1725616140000|2024-09-06 09:49:00|24102|24082|24099.5|24079.5|24102|24082|24099.5|24079.5|0
1725616200000|2024-09-06 09:50:00|24097.4|24077.4|24094|24074|24097.4|24077.4|24094|24074|2
1725616210000|2024-09-06 09:50:10|||||||||1
1725616220000|2024-09-06 09:50:20|24091.5|24071.5|24091.5|24071.5|24091.5|24071.5|24091.5|24071.5|0
1725616230000|2024-09-06 09:50:30|24098.1|24078.1|24105.2|24085.2|24105.2|24085.2|24098.1|24078.1|10
1725616240000|2024-09-06 09:50:40|24110.6|24090.6|24116.5|24096.5|24119|24099|24110.6|24090.6|6
1725616250000|2024-09-06 09:50:50|24114.5|24094.5|24111.5|24091.5|24116.5|24096.5|24111.5|24091.5|3
1725616260000|2024-09-06 09:51:00|24111.1|24091.1|24111.1|24091.1|24111.1|24091.1|24111.1|24091.1|0
1725616280000|2024-09-06 09:51:20|24112|24092|24109.5|24089.5|24112|24092|24109.5|24089.5|0
1725616290000|2024-09-06 09:51:30|24113.6|24093.6|24113.6|24093.6|24113.6|24093.6|24113.6|24093.6|0
1725616300000|2024-09-06 09:51:40|24114|24094|24114|24094|24114|24094|24114|24094|0
1725616320000|2024-09-06 09:52:00|24116.1|24096.1|24116.5|24096.5|24116.5|24096.5|24116.1|24096.1|6
1725616330000|2024-09-06 09:52:10|24119|24099|24124|24104|24124|24104|24119|24099|4
1725616340000|2024-09-06 09:52:20|||||||||7
1725616350000|2024-09-06 09:52:30|||||||||2
1725616390000|2024-09-06 09:53:10|24126.5|24106.5|24126.5|24106.5|24126.5|24106.5|24126.5|24106.5|13
1725616400000|2024-09-06 09:53:20|24131.5|24111.5|24139.7|24119.7|24139.7|24119.7|24131.5|24111.5|0
1725616410000|2024-09-06 09:53:30|24141.1|24121.1|24141.1|24121.1|24141.1|24121.1|24141.1|24121.1|0
1725616440000|2024-09-06 09:54:00|24141.5|24121.5|24141.1|24121.1|24141.5|24121.5|24139|24119|0
1725616460000|2024-09-06 09:54:20|24139.5|24119.5|24139|24119|24139.5|24119.5|24139|24119|1
1725616470000|2024-09-06 09:54:30|24141.1|24121.1|24139|24119|24141.1|24121.1|24139|24119|0
1725616480000|2024-09-06 09:54:40|24143.6|24123.6|24143.6|24123.6|24143.6|24123.6|24143.6|24123.6|1
1725616490000|2024-09-06 09:54:50|24145.6|24125.6|24146.5|24126.5|24146.5|24126.5|24145.6|24125.6|0
1725616500000|2024-09-06 09:55:00|24144.5|24124.5|24151.1|24131.1|24151.1|24131.1|24144|24124|7
1725616510000|2024-09-06 09:55:10|24153.6|24133.6|24153.6|24133.6|24153.6|24133.6|24153.6|24133.6|3
1725616520000|2024-09-06 09:55:20|||||||||1
1725616530000|2024-09-06 09:55:30|24154|24134|24154|24134|24154|24134|24154|24134|0
1725616540000|2024-09-06 09:55:40|24156.5|24136.5|24159|24139|24161.5|24141.5|24156.5|24136.5|2
1725616550000|2024-09-06 09:55:50|24164|24144|24164|24144|24164|24144|24159|24139|1
1725616560000|2024-09-06 09:56:00|24166.5|24146.5|24168.6|24148.6|24168.6|24148.6|24166.5|24146.5|6
1725616570000|2024-09-06 09:56:10|24166.5|24146.5|24166.5|24146.5|24166.5|24146.5|24166.5|24146.5|9
1725616580000|2024-09-06 09:56:20|24164|24144|24168.1|24148.1|24168.1|24148.1|24164|24144|19
1725616590000|2024-09-06 09:56:30|24170.2|24150.2|24170.6|24150.6|24170.6|24150.6|24170.2|24150.2|2
1725616600000|2024-09-06 09:56:40|24173.1|24153.1|24178.1|24158.1|24178.6|24158.6|24173.1|24153.1|5
1725616610000|2024-09-06 09:56:50|24176.1|24156.1|24175.6|24155.6|24176.1|24156.1|24175.6|24155.6|0
1725616620000|2024-09-06 09:57:00|24173.1|24153.1|24173.1|24153.1|24173.1|24153.1|24170.6|24150.6|3
1725616630000|2024-09-06 09:57:10|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|1
1725616640000|2024-09-06 09:57:20|24180.2|24160.2|24175.6|24155.6|24180.6|24160.6|24175.6|24155.6|3
1725616660000|2024-09-06 09:57:40|24173.1|24153.1|24175.6|24155.6|24175.6|24155.6|24173.1|24153.1|0
1725616680000|2024-09-06 09:58:00|24170.6|24150.6|24170.6|24150.6|24170.6|24150.6|24170.6|24150.6|1
1725616690000|2024-09-06 09:58:10|24168.6|24148.6|24168.1|24148.1|24168.6|24148.6|24168.1|24148.1|3
1725616720000|2024-09-06 09:58:40|24165.6|24145.6|24168.1|24148.1|24168.1|24148.1|24165.6|24145.6|0
1725616760000|2024-09-06 09:59:20|||||||||3
1725616770000|2024-09-06 09:59:30|24170.2|24150.2|24202.2|24182.2|24202.2|24182.2|24170.2|24143.1|5
1725616780000|2024-09-06 09:59:40|24204.7|24184.7|24202.2|24182.2|24204.7|24184.7|24202.2|24182.2|1
1725616800000|2024-09-06 10:00:00|24202.7|24182.7|24198.1|24178.1|24203.1|24183.1|24198.1|24178.1|1
1725616820000|2024-09-06 10:00:20|24194|24174|24200.2|24180.2|24200.2|24180.2|24193.1|24173.1|0
1725616830000|2024-09-06 10:00:30|24200.6|24180.6|24210.6|24190.6|24210.6|24190.6|24200.6|24180.6|3
1725616840000|2024-09-06 10:00:40|24213.1|24193.1|24217.7|24197.7|24217.7|24197.7|24213.1|24193.1|2
1725616850000|2024-09-06 10:00:50|24220.2|24200.2|24220.2|24200.2|24220.2|24200.2|24220.2|24200.2|0
1725616860000|2024-09-06 10:01:00|24218.1|24198.1|24220.6|24200.6|24220.6|24200.6|24218.1|24198.1|1
1725616910000|2024-09-06 10:01:50|24222.7|24202.7|24223.1|24203.1|24223.1|24203.1|24222.7|24202.7|0
1725616930000|2024-09-06 10:02:10|||||||||11
1725616940000|2024-09-06 10:02:20|||||||||1
1725616950000|2024-09-06 10:02:30|24225.2|24205.2|24225.6|24205.6|24225.6|24205.6|24225.2|24205.2|0
1725616980000|2024-09-06 10:03:00|24228.1|24208.1|24228.1|24208.1|24228.1|24208.1|24228.1|24208.1|3
1725616990000|2024-09-06 10:03:10|24226.1|24206.1|24225.6|24205.6|24226.1|24206.1|24225.6|24205.6|2
1725617000000|2024-09-06 10:03:20|24223.6|24203.6|24223.1|24203.1|24223.6|24203.6|24223.1|24203.1|0
1725617010000|2024-09-06 10:03:30|24225.6|24205.6|24225.6|24205.6|24225.6|24205.6|24223.1|24203.1|0
1725617020000|2024-09-06 10:03:40|24223.6|24203.6|24218.1|24198.1|24223.6|24203.6|24218.1|24198.1|1
1725617030000|2024-09-06 10:03:50|24222.7|24202.7|24222.7|24202.7|24222.7|24202.7|24222.7|24202.7|61
1725617040000|2024-09-06 10:04:00|24225.2|24205.2|24225.2|24205.2|24225.2|24205.2|24225.2|24205.2|5
1725617050000|2024-09-06 10:04:10|||||||||1
1725617070000|2024-09-06 10:04:30|24227.2|24207.2|24227.7|24207.7|24229.7|24209.7|24227.2|24207.2|21
1725617080000|2024-09-06 10:04:40|24227.2|24207.2|24220.6|24200.6|24227.2|24207.2|24220.6|24200.6|1
1725617090000|2024-09-06 10:04:50|24219.7|24199.7|24207.7|24187.7|24219.7|24199.7|24207.7|24187.7|1
1725617100000|2024-09-06 10:05:00|24207.2|24187.2|24212.2|24192.2|24212.2|24192.2|24207.2|24187.2|0
1725617110000|2024-09-06 10:05:10|24208.1|24188.1|24207.2|24187.2|24212.2|24192.2|24207.2|24187.2|0
1725617120000|2024-09-06 10:05:20|24208.1|24188.1|24212.2|24192.2|24212.2|24192.2|24208.1|24188.1|1
1725617130000|2024-09-06 10:05:30|24207.7|24187.7|24207.7|24187.7|24207.7|24187.7|24207.7|24187.7|0
1725617140000|2024-09-06 10:05:40|24207.2|24187.2|24207.2|24187.2|24207.2|24187.2|24207.2|24187.2|0
1725617150000|2024-09-06 10:05:50|24207.7|24187.7|24203.1|24183.1|24208.1|24188.1|24203.1|24183.1|1
1725617170000|2024-09-06 10:06:10|24203.6|24183.6|24203.6|24183.6|24203.6|24183.6|24203.6|24183.6|10
1725617190000|2024-09-06 10:06:30|24208.1|24188.1|24220.6|24200.6|24220.6|24200.6|24208.1|24188.1|13
1725617200000|2024-09-06 10:06:40|24228.1|24208.1|24224.3|24204.3|24228.1|24208.1|24224.3|24204.3|9
1725617240000|2024-09-06 10:07:20|24219.3|24199.3|24219.3|24199.3|24219.3|24199.3|24219.3|24199.3|1
1725617250000|2024-09-06 10:07:30|24212.2|24192.2|24212.2|24192.2|24212.2|24192.2|24212.2|24192.2|2
1725617320000|2024-09-06 10:08:40|24214.3|24194.3|24214.7|24194.7|24217.2|24197.2|24214.3|24194.3|4
1725617340000|2024-09-06 10:09:00|24209.7|24189.7|24207.7|24187.7|24209.7|24189.7|24207.7|24187.7|2
1725617350000|2024-09-06 10:09:10|24205.6|24185.6|24202.2|24182.2|24205.6|24185.6|24202.2|24182.2|0
1725617360000|2024-09-06 10:09:20|24204.7|24184.7|24204.7|24184.7|24204.7|24184.7|24204.7|24184.7|0
1725617400000|2024-09-06 10:10:00|24207.2|24187.2|24207.2|24187.2|24207.2|24187.2|24207.2|24187.2|5
1725617420000|2024-09-06 10:10:20|24207.7|24187.7|24212.2|24192.2|24212.2|24192.2|24207.7|24187.7|5
1725617430000|2024-09-06 10:10:30|24210.2|24190.2|24197.2|24177.2|24210.2|24190.2|24197.2|24177.2|3
1725617450000|2024-09-06 10:10:50|||||||||1
1725617480000|2024-09-06 10:11:20|24199.7|24179.7|24202.2|24182.2|24202.2|24182.2|24199.7|24179.7|1
1725617500000|2024-09-06 10:11:40|24199.7|24179.7|24204.3|24184.3|24204.3|24184.3|24199.7|24179.7|2
1725617510000|2024-09-06 10:11:50|24207.2|24187.2|24207.2|24187.2|24207.2|24187.2|24207.2|24187.2|0
1725617520000|2024-09-06 10:12:00|24209.7|24189.7|24216.3|24196.3|24216.3|24196.3|24209.7|24189.7|5
1725617530000|2024-09-06 10:12:10|24217.2|24197.2|24217.2|24197.2|24217.2|24197.2|24217.2|24197.2|0
1725617560000|2024-09-06 10:12:40|24216.8|24196.8|24216.8|24196.8|24216.8|24196.8|24216.8|24196.8|0
1725617570000|2024-09-06 10:12:50|24217.2|24197.2|24217.2|24197.2|24217.2|24197.2|24217.2|24197.2|0
1725617590000|2024-09-06 10:13:10|24214.3|24194.3|24213.4|24193.4|24214.3|24194.3|24213.4|24193.4|1
1725617630000|2024-09-06 10:13:50|24220.9|24180.9|24220.9|24180.9|24220.9|24180.9|24220.9|24180.9|0
1725617650000|2024-09-06 10:14:10|24220.8|24180.8|24204.7|24184.7|24220.8|24188.8|24204.7|24180.8|5
1725617690000|2024-09-06 10:14:50|24203.8|24183.8|24201.8|24181.8|24203.8|24183.8|24201.8|24181.8|1
1725617700000|2024-09-06 10:15:00|24199.7|24179.7|24199.7|24179.7|24199.7|24179.7|24197.2|24177.2|1
1725617710000|2024-09-06 10:15:10|24203.8|24183.8|24199.7|24179.7|24204.3|24184.3|24199.7|24179.7|6
1725617730000|2024-09-06 10:15:30|24199.3|24179.3|24201.8|24181.8|24201.8|24181.8|24199.3|24179.3|1
1725617740000|2024-09-06 10:15:40|24202.2|24182.2|24202.2|24182.2|24202.2|24182.2|24202.2|24182.2|1
1725617760000|2024-09-06 10:16:00|24199.7|24179.7|24192.2|24172.2|24199.7|24179.7|24192.2|24172.2|1
1725617780000|2024-09-06 10:16:20|24194.3|24174.3|24194.7|24174.7|24194.7|24174.7|24194.3|24174.3|1
1725617800000|2024-09-06 10:16:40|24192.2|24172.2|24192.2|24172.2|24192.2|24172.2|24192.2|24172.2|0
1725617820000|2024-09-06 10:17:00|||||||||2
1725617870000|2024-09-06 10:17:50|||||||||1
1725617880000|2024-09-06 10:18:00|24194.2|24174.2|24194.7|24174.7|24194.7|24174.7|24194.2|24174.2|0
1725617890000|2024-09-06 10:18:10|24194.2|24174.2|24184.7|24164.7|24194.2|24174.2|24184.7|24164.7|1
1725617900000|2024-09-06 10:18:20|24182.7|24162.7|24168.1|24148.1|24182.7|24162.7|24168.1|24148.1|23
1725617940000|2024-09-06 10:19:00|24172.7|24152.7|24174.7|24154.7|24174.7|24154.7|24172.7|24152.7|1
1725617960000|2024-09-06 10:19:20|24172.7|24152.7|24174.7|24154.7|24174.7|24154.7|24172.7|24152.7|1
1725618000000|2024-09-06 10:20:00|24185.2|24165.2|24185.2|24165.2|24185.6|24165.6|24185.2|24165.2|7
1725618010000|2024-09-06 10:20:10|||||||||1
1725618070000|2024-09-06 10:21:10|24185.1|24165.1|24185.1|24165.1|24185.1|24165.1|24185.1|24165.1|0
1725618080000|2024-09-06 10:21:20|||||||||1
1725618090000|2024-09-06 10:21:30|24185.6|24165.6|24189.7|24169.7|24189.7|24169.7|24185.6|24165.6|0
1725618100000|2024-09-06 10:21:40|||||||||1
1725618120000|2024-09-06 10:22:00|24191.7|24171.7|24185.6|24165.6|24192.6|24172.6|24185.6|24165.6|2
1725618130000|2024-09-06 10:22:10|24183.6|24163.6|24185.6|24165.6|24185.6|24165.6|24183.6|24163.6|0
1725618160000|2024-09-06 10:22:40|24187.6|24167.6|24187.6|24167.6|24187.6|24167.6|24187.6|24167.6|1
1725618190000|2024-09-06 10:23:10|24189.7|24169.7|24190.6|24170.6|24192.6|24172.6|24189.7|24169.7|0
1725618210000|2024-09-06 10:23:30|24192.6|24172.6|24195.6|24175.6|24195.6|24175.6|24192.6|24172.6|0
1725618230000|2024-09-06 10:23:50|24197.6|24177.6|24197.6|24177.6|24197.6|24177.6|24197.6|24177.6|0
1725618250000|2024-09-06 10:24:10|24195.6|24175.6|24197.6|24177.6|24197.6|24177.6|24195.6|24175.6|0
1725618290000|2024-09-06 10:24:50|24195.6|24175.6|24202.6|24182.6|24202.6|24182.6|24195.6|24175.6|4
1725618300000|2024-09-06 10:25:00|24200.6|24180.6|24200.1|24180.1|24200.6|24180.6|24198.1|24178.1|2
1725618310000|2024-09-06 10:25:10|24200.6|24180.6|24200.6|24180.6|24200.6|24180.6|24200.6|24180.6|4
1725618380000|2024-09-06 10:26:20|24203.1|24183.1|24203.1|24183.1|24203.1|24183.1|24203.1|24183.1|0
1725618390000|2024-09-06 10:26:30|24205.6|24185.6|24205.6|24185.6|24205.6|24185.6|24205.6|24185.6|3
1725618400000|2024-09-06 10:26:40|24207.6|24187.6|24208.1|24188.1|24208.1|24188.1|24207.6|24187.6|0
1725618410000|2024-09-06 10:26:50|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|0
1725618540000|2024-09-06 10:29:00|24215.6|24195.6|24215.6|24195.6|24215.6|24195.6|24215.6|24195.6|1
1725618550000|2024-09-06 10:29:10|24212.6|24192.6|24203.1|24183.1|24212.6|24192.6|24203.1|24183.1|1
1725618620000|2024-09-06 10:30:20|24201|24181|24200.6|24180.6|24201|24181|24200.6|24180.6|0
1725618700000|2024-09-06 10:31:40|24198.1|24178.1|24186|24166|24198.1|24178.1|24186|24166|3
1725618710000|2024-09-06 10:31:50|24181.9|24161.9|24183.1|24163.1|24185.6|24165.6|24180.1|24160.1|3
1725618720000|2024-09-06 10:32:00|24188.1|24168.1|24188.1|24168.1|24188.1|24168.1|24188.1|24168.1|1
1725618730000|2024-09-06 10:32:10|24193.1|24173.1|24193.1|24173.1|24193.1|24173.1|24193.1|24173.1|3
1725618740000|2024-09-06 10:32:20|24195.1|24175.1|24188.5|24168.5|24195.6|24175.6|24188.5|24168.5|3
1725618750000|2024-09-06 10:32:30|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|0
1725618760000|2024-09-06 10:32:40|||||||||1
1725618770000|2024-09-06 10:32:50|24183.5|24163.5|24185.1|24165.1|24185.6|24165.6|24183.1|24163.1|1
1725618780000|2024-09-06 10:33:00|24185.6|24165.6|24181.5|24161.5|24185.6|24165.6|24181.5|24161.5|2
1725618790000|2024-09-06 10:33:10|24182.6|24162.6|24183.1|24163.1|24183.1|24163.1|24182.6|24162.6|1
1725618800000|2024-09-06 10:33:20|24179|24159|24178.1|24158.1|24179|24159|24178.1|24158.1|0
1725618830000|2024-09-06 10:33:50|24175.6|24155.6|24175.6|24155.6|24175.6|24155.6|24175.6|24155.6|1
1725618840000|2024-09-06 10:34:00|24173.5|24153.5|24173.1|24153.1|24173.5|24153.5|24173.1|24153.1|0
1725618860000|2024-09-06 10:34:20|||||||||1
1725618870000|2024-09-06 10:34:30|24175.6|24155.6|24177.6|24157.6|24177.6|24157.6|24175.6|24155.6|2
1725618880000|2024-09-06 10:34:40|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|0
1725618890000|2024-09-06 10:34:50|24180.1|24160.1|24183.1|24163.1|24183.1|24163.1|24180.1|24160.1|2
1725618900000|2024-09-06 10:35:00|24185.1|24165.1|24185.1|24165.1|24185.1|24165.1|24185.1|24165.1|0
1725618910000|2024-09-06 10:35:10|24185.6|24165.6|24190.6|24170.6|24192.6|24172.6|24185.6|24165.6|5
1725618940000|2024-09-06 10:35:40|24190.1|24170.1|24197.6|24177.6|24197.6|24177.6|24188.1|24168.1|10
1725618950000|2024-09-06 10:35:50|24199.7|24179.7|24202.2|24182.2|24202.2|24182.2|24199.7|24179.7|0
1725618970000|2024-09-06 10:36:10|24194.2|24174.2|24184.7|24164.7|24194.2|24174.2|24184.7|24164.7|16
1725618980000|2024-09-06 10:36:20|24182.6|24162.6|24182.6|24162.6|24182.6|24162.6|24182.6|24162.6|0
1725618990000|2024-09-06 10:36:30|24183.1|24163.1|24188.1|24168.1|24188.1|24168.1|24183.1|24163.1|0
1725619020000|2024-09-06 10:37:00|24187.6|24167.6|24187.6|24167.6|24187.6|24167.6|24187.6|24167.6|0
1725619030000|2024-09-06 10:37:10|24188.1|24168.1|24188.1|24168.1|24188.1|24168.1|24188.1|24168.1|0
1725619060000|2024-09-06 10:37:40|24193.1|24173.1|24193.1|24173.1|24193.1|24173.1|24193.1|24173.1|0
1725619070000|2024-09-06 10:37:50|24192.6|24172.6|24197.2|24177.2|24197.2|24177.2|24192.6|24172.6|1
1725619130000|2024-09-06 10:38:50|24197.6|24177.6|24198.1|24178.1|24198.1|24178.1|24197.6|24177.6|1
1725619140000|2024-09-06 10:39:00|24200.1|24180.1|24200.1|24180.1|24200.1|24180.1|24200.1|24180.1|0
1725619160000|2024-09-06 10:39:20|24212.2|24172.2|24198.1|24178.1|24212.2|24180.1|24198.1|24172.2|3
1725619190000|2024-09-06 10:39:50|24200.6|24180.6|24200.6|24180.6|24200.6|24180.6|24200.6|24180.6|1
1725619200000|2024-09-06 10:40:00|24196.5|24176.5|24195.1|24175.1|24196.5|24176.5|24195.1|24175.1|1
1725619210000|2024-09-06 10:40:10|24192.6|24172.6|24190.6|24170.6|24192.6|24172.6|24190.1|24170.1|0
1725619230000|2024-09-06 10:40:30|24188.5|24168.5|24188.1|24168.1|24188.5|24168.5|24188.1|24168.1|2
1725619260000|2024-09-06 10:41:00|24187.6|24167.6|24187.6|24167.6|24187.6|24167.6|24187.6|24167.6|0
1725619280000|2024-09-06 10:41:20|24185.6|24165.6|24185.1|24165.1|24185.6|24165.6|24185.1|24165.1|0
1725619340000|2024-09-06 10:42:20|||||||||1
1725619360000|2024-09-06 10:42:40|24185.6|24165.6|24188.1|24168.1|24188.1|24168.1|24185.6|24165.6|5
1725619420000|2024-09-06 10:43:40|24190.6|24170.6|24192.6|24172.6|24192.6|24172.6|24190.6|24170.6|0
1725619430000|2024-09-06 10:43:50|24190.6|24170.6|24190.6|24170.6|24190.6|24170.6|24190.6|24170.6|0
1725619440000|2024-09-06 10:44:00|24187.6|24167.6|24187.6|24167.6|24187.6|24167.6|24187.6|24167.6|1
1725619450000|2024-09-06 10:44:10|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|0
1725619460000|2024-09-06 10:44:20|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|0
1725619490000|2024-09-06 10:44:50|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|1
1725619500000|2024-09-06 10:45:00|24188.1|24168.1|24190.6|24170.6|24190.6|24170.6|24188.1|24168.1|0
1725619520000|2024-09-06 10:45:20|24202.6|24162.6|24202.6|24162.6|24202.6|24162.6|24202.6|24162.6|0
1725619530000|2024-09-06 10:45:30|24203.1|24163.1|24193.1|24173.1|24203.1|24173.1|24193.1|24163.1|0
1725619580000|2024-09-06 10:46:20|24192.6|24172.6|24190.6|24170.6|24193.1|24173.1|24190.6|24170.6|2
1725619590000|2024-09-06 10:46:30|24188.1|24168.1|24188.1|24168.1|24188.1|24168.1|24188.1|24168.1|0
1725619620000|2024-09-06 10:47:00|24187.6|24167.6|24185.6|24165.6|24187.6|24167.6|24185.6|24165.6|0
1725619630000|2024-09-06 10:47:10|24185.1|24165.1|24185.1|24165.1|24185.1|24165.1|24185.1|24165.1|0
1725619700000|2024-09-06 10:48:20|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|1
1725619710000|2024-09-06 10:48:30|24175.6|24155.6|24166|24146|24175.6|24155.6|24166|24146|0
1725619720000|2024-09-06 10:48:40|24165.6|24145.6|24165.6|24145.6|24165.6|24145.6|24165.6|24145.6|0
1725619730000|2024-09-06 10:48:50|24168.1|24148.1|24168.1|24148.1|24168.1|24148.1|24168.1|24148.1|0
1725619800000|2024-09-06 10:50:00|||||||||64
1725619820000|2024-09-06 10:50:20|24170.6|24150.6|24170.6|24150.6|24170.6|24150.6|24170.6|24150.6|0
1725619850000|2024-09-06 10:50:50|24168.1|24148.1|24168.1|24148.1|24168.1|24148.1|24168.1|24148.1|0
1725619880000|2024-09-06 10:51:20|24166|24146|24165.6|24145.6|24166|24146|24165.6|24145.6|0
1725619920000|2024-09-06 10:52:00|24167.6|24147.6|24168.1|24148.1|24168.1|24148.1|24167.6|24147.6|0
1725620000000|2024-09-06 10:53:20|24165.6|24145.6|24165.6|24145.6|24165.6|24145.6|24165.6|24145.6|1
1725620030000|2024-09-06 10:53:50|24167.6|24147.6|24168.1|24148.1|24168.1|24148.1|24167.6|24147.6|0
1725620060000|2024-09-06 10:54:20|24165.6|24145.6|24165.6|24145.6|24165.6|24145.6|24165.6|24145.6|0
1725620070000|2024-09-06 10:54:30|24167.6|24147.6|24167.6|24147.6|24167.6|24147.6|24167.6|24147.6|1
1725620080000|2024-09-06 10:54:40|24172.2|24152.2|24173.1|24153.1|24173.1|24153.1|24172.2|24152.2|0
1725620090000|2024-09-06 10:54:50|24177.2|24157.2|24178.1|24158.1|24178.1|24158.1|24177.2|24157.2|0
1725620100000|2024-09-06 10:55:00|24182.2|24162.2|24183.1|24163.1|24183.1|24163.1|24182.2|24162.2|8
1725620110000|2024-09-06 10:55:10|24182.2|24162.2|24178.1|24158.1|24182.2|24162.2|24178.1|24158.1|1
1725620200000|2024-09-06 10:56:40|24180.6|24160.6|24183.1|24163.1|24183.1|24163.1|24180.6|24160.6|1
1725620260000|2024-09-06 10:57:40|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|0
1725620280000|2024-09-06 10:58:00|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|0
1725620290000|2024-09-06 10:58:10|24178.1|24158.1|24173.1|24153.1|24178.1|24158.1|24173.1|24153.1|3
1725620300000|2024-09-06 10:58:20|24173.5|24153.5|24175.6|24155.6|24175.6|24155.6|24173.5|24153.5|1
1725620340000|2024-09-06 10:59:00|24175.1|24155.1|24175.1|24155.1|24175.1|24155.1|24175.1|24155.1|0
1725620370000|2024-09-06 10:59:30|24177.6|24157.6|24177.6|24157.6|24177.6|24157.6|24177.6|24157.6|2
1725620390000|2024-09-06 10:59:50|24175.6|24155.6|24175.6|24155.6|24175.6|24155.6|24175.6|24155.6|0
1725620400000|2024-09-06 11:00:00|24173.5|24153.5|24177.6|24157.6|24177.6|24157.6|24172.6|24152.6|1
1725620410000|2024-09-06 11:00:10|24175.1|24155.1|24180.6|24160.6|24182.6|24162.6|24173.1|24153.1|8
1725620430000|2024-09-06 11:00:30|24177.6|24157.6|24177.6|24157.6|24177.6|24157.6|24177.6|24157.6|0
1725620440000|2024-09-06 11:00:40|24175.6|24155.6|24177.6|24157.6|24177.6|24157.6|24175.6|24155.6|1
1725620470000|2024-09-06 11:01:10|24179.6|24159.6|24170.6|24150.6|24179.6|24159.6|24170.6|24150.6|16
1725620480000|2024-09-06 11:01:20|24166.5|24146.5|24166.5|24146.5|24166.5|24146.5|24166.5|24146.5|0
1725620490000|2024-09-06 11:01:30|24162.4|24142.4|24165.6|24145.6|24165.6|24145.6|24162.4|24142.4|5
1725620500000|2024-09-06 11:01:40|24167.6|24147.6|24173.1|24153.1|24173.1|24153.1|24167.6|24147.6|0
1725620510000|2024-09-06 11:01:50|24177.6|24157.6|24178.1|24158.1|24178.1|24158.1|24177.6|24157.6|0
1725620520000|2024-09-06 11:02:00|24178.5|24158.5|24195.1|24175.1|24195.1|24175.1|24178.5|24158.5|2
1725620530000|2024-09-06 11:02:10|24207.1|24167.1|24195.6|24175.6|24207.1|24175.6|24195.6|24167.1|0
1725620550000|2024-09-06 11:02:30|24195.1|24175.1|24195.1|24175.1|24207.6|24175.1|24195.1|24167.6|3
1725620570000|2024-09-06 11:02:50|24200.1|24180.1|24200.1|24180.1|24200.1|24180.1|24198.1|24178.1|0
1725620580000|2024-09-06 11:03:00|24198.1|24178.1|24200.1|24180.1|24200.1|24180.1|24198.1|24178.1|0
1725620590000|2024-09-06 11:03:10|24198.1|24178.1|24195.6|24175.6|24198.1|24178.1|24195.6|24175.6|1
1725620610000|2024-09-06 11:03:30|24195.5|24175.5|24198|24178|24198|24178|24195.5|24175.5|0
1725620630000|2024-09-06 11:03:50|24200.1|24180.1|24200.1|24180.1|24200.1|24180.1|24200.1|24180.1|0
1725620640000|2024-09-06 11:04:00|||||||||1
1725620660000|2024-09-06 11:04:20|24204.2|24184.2|24205.1|24185.1|24205.1|24185.1|24204.2|24184.2|0
1725620670000|2024-09-06 11:04:30|24203|24183|24207.6|24187.6|24207.6|24187.6|24203|24183|0
1725620690000|2024-09-06 11:04:50|24205.5|24185.5|24210.1|24190.1|24210.1|24190.1|24205.5|24185.5|1
1725620700000|2024-09-06 11:05:00|24217.6|24197.6|24217.6|24197.6|24217.6|24197.6|24217.6|24197.6|7
1725620720000|2024-09-06 11:05:20|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|21
1725620730000|2024-09-06 11:05:30|24215.1|24195.1|24213|24193|24215.1|24195.1|24213|24193|0
1725620740000|2024-09-06 11:05:40|24207.6|24187.6|24213.7|24193.7|24221.7|24193.7|24202.6|24181.7|1
1725620750000|2024-09-06 11:05:50|||||||||1
1725620760000|2024-09-06 11:06:00|24214.6|24194.6|24228|24208|24228|24208|24214.6|24194.6|5
1725620770000|2024-09-06 11:06:10|24225.5|24205.5|24225.5|24205.5|24225.5|24205.5|24225.5|24205.5|0
1725620780000|2024-09-06 11:06:20|24228|24208|24228|24208|24228|24208|24228|24208|0
1725620790000|2024-09-06 11:06:30|24223|24203|24223|24203|24223|24203|24223|24203|7
1725620810000|2024-09-06 11:06:50|24222.6|24202.6|24216.5|24196.5|24222.6|24202.6|24216.5|24196.5|2
1725620820000|2024-09-06 11:07:00|24215.5|24195.5|24213.5|24193.5|24215.5|24195.5|24213.5|24193.5|2
1725620830000|2024-09-06 11:07:10|24214|24194|24214|24194|24214|24194|24214|24194|0
1725620840000|2024-09-06 11:07:20|24216.9|24196.9|24216.9|24196.9|24216.9|24196.9|24216.9|24196.9|0
1725620850000|2024-09-06 11:07:30|24221|24201|24221|24201|24221|24201|24221|24201|0
1725620890000|2024-09-06 11:08:10|24221.5|24201.5|24238|24178|24239|24201.5|24221.5|24178|2
1725620920000|2024-09-06 11:08:40|24216|24196|24216|24196|24216|24196|24216|24196|0
1725620930000|2024-09-06 11:08:50|24213.5|24193.5|24218|24198|24218|24198|24213.5|24193.5|1
1725620950000|2024-09-06 11:09:10|24213|24193|24215.1|24195.1|24215.1|24195.1|24213|24193|0
1725620970000|2024-09-06 11:09:30|24216|24196|24216|24196|24216|24196|24216|24196|0
1725620990000|2024-09-06 11:09:50|24220.1|24200.1|24220.1|24200.1|24220.1|24200.1|24220.1|24200.1|0
1725621000000|2024-09-06 11:10:00|24222.6|24202.6|24222.6|24202.6|24222.6|24202.6|24222.6|24202.6|1
1725621010000|2024-09-06 11:10:10|24223|24203|24223|24203|24223|24203|24223|24203|1
1725621030000|2024-09-06 11:10:30|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|24225.1|24205.1|0
1725621040000|2024-09-06 11:10:40|24227.6|24207.6|24227.6|24207.6|24227.6|24207.6|24227.6|24207.6|0
1725621070000|2024-09-06 11:11:10|24228|24208|24228|24208|24228|24208|24228|24208|0
1725621090000|2024-09-06 11:11:30|24225.1|24205.1|24220.1|24200.1|24232.6|24205.1|24220.1|24192.6|2
1725621100000|2024-09-06 11:11:40|24218|24198|24213|24193|24218|24198|24213|24193|2
1725621110000|2024-09-06 11:11:50|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|24215.5|24195.5|0
1725621120000|2024-09-06 11:12:00|24211.4|24191.4|24210.5|24190.5|24211.4|24191.4|24210.5|24190.5|0
1725621140000|2024-09-06 11:12:20|24208.5|24188.5|24208.5|24188.5|24208.5|24188.5|24208.5|24188.5|0
1725621150000|2024-09-06 11:12:30|24208|24188|24222.6|24202.6|24222.6|24202.6|24208|24188|3
1725621170000|2024-09-06 11:12:50|24225.5|24205.5|24228|24208|24228|24208|24225.5|24205.5|3
1725621180000|2024-09-06 11:13:00|24230.5|24210.5|24236.7|24216.7|24236.7|24216.7|24230.5|24210.5|5
1725621190000|2024-09-06 11:13:10|24238|24218|24238|24218|24238|24218|24238|24218|0
1725621220000|2024-09-06 11:13:40|24243|24223|24243|24223|24243|24223|24243|24223|7
1725621230000|2024-09-06 11:13:50|24245.1|24225.1|24245.5|24225.5|24245.5|24225.5|24245.1|24225.1|0
1725621250000|2024-09-06 11:14:10|||||||||1
1725621290000|2024-09-06 11:14:50|24261.2|24241.2|24261.2|24241.2|24261.2|24241.2|24261.2|24241.2|1
1725621300000|2024-09-06 11:15:00|24262.6|24242.6|24262.6|24242.6|24266.7|24246.7|24262.6|24242.6|5
1725621320000|2024-09-06 11:15:20|24263.5|24243.5|24267.6|24247.6|24267.6|24247.6|24263.5|24243.5|1
1725621330000|2024-09-06 11:15:30|24268|24248|24275.5|24255.5|24275.5|24255.5|24268|24248|4
1725621340000|2024-09-06 11:15:40|24279.6|24259.6|24278|24258|24280.5|24260.5|24278|24258|8
1725621350000|2024-09-06 11:15:50|24275.5|24255.5|24278|24258|24278|24258|24275.5|24255.5|1
1725621360000|2024-09-06 11:16:00|24280.1|24260.1|24280.5|24260.5|24280.5|24260.5|24280.1|24260.1|3
1725621370000|2024-09-06 11:16:10|24282.6|24262.6|24280.5|24260.5|24283|24263|24280.5|24260.5|2
1725621380000|2024-09-06 11:16:20|||||||||2
1725621390000|2024-09-06 11:16:30|24275.5|24255.5|24275.5|24255.5|24275.5|24255.5|24275.5|24255.5|0
1725621400000|2024-09-06 11:16:40|24277.6|24257.6|24273.5|24253.5|24278|24258|24273.5|24253.5|0
1725621410000|2024-09-06 11:16:50|24273|24253|24273|24253|24273|24253|24273|24253|0
1725621420000|2024-09-06 11:17:00|24268.9|24248.9|24263.9|24243.9|24268.9|24248.9|24263.9|24243.9|3
1725621430000|2024-09-06 11:17:10|24263|24243|24263|24243|24263|24243|24263|24243|0
1725621450000|2024-09-06 11:17:30|24261|24241|24257.6|24237.6|24262.6|24242.6|24255.5|24235.5|0
1725621460000|2024-09-06 11:17:40|24258|24238|24256|24236|24258|24238|24256|24236|0
1725621470000|2024-09-06 11:17:50|24258|24238|24260.5|24240.5|24260.5|24240.5|24258|24238|1
1725621520000|2024-09-06 11:18:40|24263|24243|24263|24243|24265.5|24245.5|24263|24243|8
1725621540000|2024-09-06 11:19:00|24255.5|24235.5|24253|24233|24255.5|24235.5|24253|24233|1
1725621550000|2024-09-06 11:19:10|24255.5|24235.5|24253|24233|24255.5|24235.5|24253|24233|1
1725621560000|2024-09-06 11:19:20|24255.5|24235.5|24245.5|24225.5|24255.5|24235.5|24245.5|24225.5|4
1725621620000|2024-09-06 11:20:20|24240.5|24220.5|24240.5|24220.5|24240.5|24220.5|24240.5|24220.5|1
1725621630000|2024-09-06 11:20:30|||||||||1
1725621640000|2024-09-06 11:20:40|24238.5|24218.5|24238.5|24218.5|24238.5|24218.5|24238.5|24218.5|1
1725621660000|2024-09-06 11:21:00|24240.5|24220.5|24240.5|24220.5|24240.5|24220.5|24238.5|24218.5|1
1725621670000|2024-09-06 11:21:10|||||||||1
1725621680000|2024-09-06 11:21:20|24243|24223|24243|24223|24243|24223|24243|24223|3
1725621720000|2024-09-06 11:22:00|||||||||2
1725621760000|2024-09-06 11:22:40|24240.5|24220.5|24240.5|24220.5|24240.5|24220.5|24240.5|24220.5|0
1725621790000|2024-09-06 11:23:10|||||||||1
1725621800000|2024-09-06 11:23:20|24238.5|24218.5|24238|24218|24238.5|24218.5|24238|24218|0
1725621810000|2024-09-06 11:23:30|24240.5|24220.5|24238|24218|24240.5|24220.5|24238|24218|1
1725621840000|2024-09-06 11:24:00|24242.1|24222.1|24238|24218|24242.1|24222.1|24238|24218|0
1725621880000|2024-09-06 11:24:40|24235.5|24215.5|24235.5|24215.5|24235.5|24215.5|24235.5|24215.5|0
1725621900000|2024-09-06 11:25:00|||||||||2
1725621940000|2024-09-06 11:25:40|||||||||2
1725621960000|2024-09-06 11:26:00|||||||||1
1725621970000|2024-09-06 11:26:10|24238|24218|24233|24213|24240.5|24220.5|24233|24213|8
1725621980000|2024-09-06 11:26:20|24228.9|24208.9|24257.6|24237.6|24260.8|24237.6|24228.9|24200.8|11
1725621990000|2024-09-06 11:26:30|24260.1|24240.1|24260.1|24240.1|24260.1|24240.1|24260.1|24240.1|2
1725622000000|2024-09-06 11:26:40|24262.6|24242.6|24272.6|24252.6|24272.6|24252.6|24262.6|24242.6|4
1725622010000|2024-09-06 11:26:50|24273|24253|24275.5|24255.5|24275.5|24255.5|24273|24253|1
1725622020000|2024-09-06 11:27:00|24273.5|24253.5|24291.7|24271.7|24291.7|24271.7|24273.5|24253.5|8
1725622050000|2024-09-06 11:27:30|24292.6|24272.6|24303|24283|24303|24283|24292.6|24272.6|4
1725622060000|2024-09-06 11:27:40|24305.5|24285.5|24323|24303|24323|24303|24305.5|24285.5|14
1725622070000|2024-09-06 11:27:50|24325.1|24305.1|24330.5|24310.5|24330.5|24310.5|24325.1|24305.1|25
1725622080000|2024-09-06 11:28:00|24330.1|24310.1|24320.5|24300.5|24330.1|24310.1|24320.5|24300.5|5
1725622090000|2024-09-06 11:28:10|24318|24298|24318|24298|24318|24298|24318|24298|0
1725622110000|2024-09-06 11:28:30|||||||||1
1725622120000|2024-09-06 11:28:40|||||||||1
1725622140000|2024-09-06 11:29:00|24316|24296|24316|24296|24316|24296|24316|24296|1
1725622150000|2024-09-06 11:29:10|24313.9|24293.9|24313|24293|24313.9|24293.9|24313|24293|0
1725622160000|2024-09-06 11:29:20|24311|24291|24301|24281|24311|24291|24301|24281|1
1725622170000|2024-09-06 11:29:30|24300.1|24280.1|24296|24276|24300.1|24280.1|24296|24276|0
1725622190000|2024-09-06 11:29:50|24295.1|24275.1|24293|24273|24295.1|24275.1|24293|24273|1
1725622200000|2024-09-06 11:30:00|24290.5|24270.5|24288|24268|24290.5|24270.5|24288|24268|0
1725622220000|2024-09-06 11:30:20|24286|24266|24286|24266|24286|24266|24286|24266|0
1725622230000|2024-09-06 11:30:30|24290.5|24270.5|24290.5|24270.5|24290.5|24270.5|24290.5|24270.5|0
1725622260000|2024-09-06 11:31:00|24291|24271|24291|24271|24291|24271|24291|24271|0
1725622270000|2024-09-06 11:31:10|24293|24273|24293|24273|24293|24273|24293|24273|0
1725622330000|2024-09-06 11:32:10|24298|24278|24300.5|24280.5|24300.5|24280.5|24298|24278|1
1725622350000|2024-09-06 11:32:30|24298.5|24278.5|24298|24278|24298.5|24278.5|24298|24278|0
1725622360000|2024-09-06 11:32:40|24296|24276|24296|24276|24296|24276|24296|24276|0
1725622380000|2024-09-06 11:33:00|24295.5|24275.5|24295.5|24275.5|24295.5|24275.5|24295.5|24275.5|0
1725622390000|2024-09-06 11:33:10|24296|24276|24296|24276|24296|24276|24296|24276|2
1725622430000|2024-09-06 11:33:50|24295.5|24275.5|24303|24283|24303|24283|24295.5|24275.5|1
1725622440000|2024-09-06 11:34:00|24295.5|24275.5|24295.5|24275.5|24295.5|24275.5|24295.5|24275.5|1
1725622470000|2024-09-06 11:34:30|24300.5|24280.5|24300.5|24280.5|24300.5|24280.5|24300.5|24280.5|0
1725622480000|2024-09-06 11:34:40|24298|24278|24295.5|24275.5|24298|24278|24295.5|24275.5|0
1725622540000|2024-09-06 11:35:40|24298|24278|24298|24278|24298|24278|24298|24278|0
1725622550000|2024-09-06 11:35:50|24293|24273|24293|24273|24293|24273|24293|24273|0
1725622560000|2024-09-06 11:36:00|24297.1|24277.1|24298|24278|24298|24278|24297.1|24277.1|0
1725622570000|2024-09-06 11:36:10|24296|24276|24296|24276|24296|24276|24296|24276|1
1725622580000|2024-09-06 11:36:20|24293.5|24273.5|24293.5|24273.5|24293.5|24273.5|24291|24271|0
1725622590000|2024-09-06 11:36:30|24291.4|24271.4|24291.4|24271.4|24291.4|24271.4|24291.4|24271.4|0
1725622600000|2024-09-06 11:36:40|24288.9|24268.9|24291.4|24271.4|24291.4|24271.4|24288.9|24268.9|0
1725622610000|2024-09-06 11:36:50|24288.5|24268.5|24273.9|24253.9|24288.5|24268.5|24273.9|24253.9|20
1725622680000|2024-09-06 11:38:00|24273.5|24253.5|24268.9|24248.9|24273.9|24253.9|24268.9|24248.9|3
1725622690000|2024-09-06 11:38:10|24266.4|24246.4|24266.4|24246.4|24266.4|24246.4|24266.4|24246.4|0
1725622730000|2024-09-06 11:38:50|24267.3|24247.3|24271.4|24251.4|24271.4|24251.4|24267.3|24247.3|4
1725622770000|2024-09-06 11:39:30|24273.5|24253.5|24273.5|24253.5|24273.5|24253.5|24273.5|24253.5|2
1725622790000|2024-09-06 11:39:50|24274.4|24254.4|24279.4|24259.4|24279.4|24259.4|24274.4|24254.4|6
1725622800000|2024-09-06 11:40:00|24281.4|24261.4|24286.4|24266.4|24286.4|24266.4|24281.4|24261.4|1
1725622820000|2024-09-06 11:40:20|24288.5|24268.5|24288.5|24268.5|24288.5|24268.5|24288.5|24268.5|2
1725622830000|2024-09-06 11:40:30|24283.9|24263.9|24288.5|24268.5|24288.5|24268.5|24283.9|24263.9|2
1725622860000|2024-09-06 11:41:00|24286.4|24266.4|24284.4|24264.4|24286.4|24266.4|24284.4|24264.4|2
1725622880000|2024-09-06 11:41:20|24282.3|24262.3|24281|24261|24282.3|24262.3|24281|24261|0
1725622890000|2024-09-06 11:41:30|24281.4|24261.4|24283.9|24263.9|24283.9|24263.9|24279.4|24259.4|2
1725622900000|2024-09-06 11:41:40|24278.9|24258.9|24278.9|24258.9|24278.9|24258.9|24278.9|24258.9|0
1725622910000|2024-09-06 11:41:50|24278.5|24258.5|24276.4|24256.4|24278.5|24258.5|24276.4|24256.4|1
1725622920000|2024-09-06 11:42:00|24276|24256|24276.4|24256.4|24276.4|24256.4|24276|24256|3
1725622940000|2024-09-06 11:42:20|24273.9|24253.9|24273.9|24253.9|24273.9|24253.9|24273.9|24253.9|0
1725622950000|2024-09-06 11:42:30|24271.9|24251.9|24271|24251|24271.9|24251.9|24271|24251|2
1725623030000|2024-09-06 11:43:50|24279.1|24259.1|24281|24261|24281|24261|24279.1|24259.1|1
1725623040000|2024-09-06 11:44:00|24285|24265|24286|24266|24293.5|24271|24281.4|24253.5|11
1725623050000|2024-09-06 11:44:10|24286.4|24266.4|24286.4|24266.4|24286.4|24266.4|24286.4|24266.4|0
1725623080000|2024-09-06 11:44:40|24281.4|24261.4|24279.4|24259.4|24281.4|24261.4|24279.4|24259.4|3
1725623090000|2024-09-06 11:44:50|24281|24261|24278.9|24258.9|24281.4|24261.4|24278.9|24258.9|0
1725623100000|2024-09-06 11:45:00|24276.4|24256.4|24278.9|24258.9|24278.9|24258.9|24276.4|24256.4|0
1725623110000|2024-09-06 11:45:10|24276.4|24256.4|24276.4|24256.4|24276.4|24256.4|24276.4|24256.4|0
1725623130000|2024-09-06 11:45:30|24273.9|24253.9|24273.9|24253.9|24273.9|24253.9|24273.9|24253.9|0
1725623160000|2024-09-06 11:46:00|24268.9|24248.9|24271.9|24251.9|24273.9|24253.9|24268.9|24248.9|0
1725623190000|2024-09-06 11:46:30|24273.9|24253.9|24273.9|24253.9|24273.9|24253.9|24273.9|24253.9|0
1725623220000|2024-09-06 11:47:00|24271.9|24251.9|24269.8|24249.8|24271.9|24251.9|24269.8|24249.8|0
1725623230000|2024-09-06 11:47:10|24269.4|24249.4|24268.9|24248.9|24269.4|24249.4|24268.9|24248.9|40
1725623240000|2024-09-06 11:47:20|24262.8|24242.8|24250.3|24230.3|24262.8|24242.8|24250.3|24230.3|1
1725623260000|2024-09-06 11:47:40|24247.8|24227.8|24244.8|24224.8|24247.8|24227.8|24244.8|24224.8|0
1725623280000|2024-09-06 11:48:00|||||||||1
1725623300000|2024-09-06 11:48:20|24242.8|24222.8|24240.3|24220.3|24242.8|24222.8|24240.3|24220.3|2
1725623320000|2024-09-06 11:48:40|24238.2|24218.2|24241.9|24221.9|24241.9|24221.9|24237.3|24217.3|1
1725623350000|2024-09-06 11:49:10|24243.9|24223.9|24244.8|24224.8|24244.8|24224.8|24243.9|24223.9|1
1725623360000|2024-09-06 11:49:20|24246.9|24226.9|24247.3|24227.3|24247.3|24227.3|24246.9|24226.9|0
1725623380000|2024-09-06 11:49:40|24249.4|24229.4|24251.4|24231.4|24251.4|24231.4|24249.4|24229.4|0
1725623420000|2024-09-06 11:50:20|24249.4|24229.4|24249.4|24229.4|24249.4|24229.4|24249.4|24229.4|0
1725623440000|2024-09-06 11:50:40|24246.9|24226.9|24247.3|24227.3|24247.3|24227.3|24246.9|24226.9|1
1725623510000|2024-09-06 11:51:50|24244.8|24224.8|24242.8|24222.8|24244.8|24224.8|24242.8|24222.8|1
1725623540000|2024-09-06 11:52:20|24229.6|24209.6|24229.6|24209.6|24229.6|24209.6|24229.6|24209.6|2
1725623550000|2024-09-06 11:52:30|24228.2|24208.2|24228.2|24208.2|24228.2|24208.2|24228.2|24208.2|0
1725623560000|2024-09-06 11:52:40|24235.7|24195.7|24235.7|24195.7|24235.7|24195.7|24235.7|24195.7|0
1725623580000|2024-09-06 11:53:00|24222.3|24202.3|24219.8|24199.8|24222.3|24202.3|24219.8|24199.8|0
1725623600000|2024-09-06 11:53:20|24217.3|24197.3|24217.3|24197.3|24217.3|24197.3|24217.3|24197.3|0
1725623620000|2024-09-06 11:53:40|||||||||1
1725623640000|2024-09-06 11:54:00|24214.8|24194.8|24214.8|24194.8|24214.8|24194.8|24214.8|24194.8|4
1725623650000|2024-09-06 11:54:10|24217.3|24197.3|24207.3|24187.3|24217.3|24197.3|24207.3|24187.3|15
1725623660000|2024-09-06 11:54:20|24204.8|24184.8|24204.8|24184.8|24204.8|24184.8|24204.8|24184.8|0
1725623680000|2024-09-06 11:54:40|24202.8|24182.8|24202.3|24182.3|24202.8|24182.8|24202.3|24182.3|0
1725623690000|2024-09-06 11:54:50|24207.3|24187.3|24207.3|24187.3|24207.3|24187.3|24207.3|24187.3|1
1725623700000|2024-09-06 11:55:00|24202.3|24182.3|24202.3|24182.3|24202.3|24182.3|24202.3|24182.3|1
1725623710000|2024-09-06 11:55:10|24202.8|24182.8|24202.8|24182.8|24202.8|24182.8|24202.8|24182.8|0
1725623740000|2024-09-06 11:55:40|24202.3|24182.3|24202.3|24182.3|24202.3|24182.3|24202.3|24182.3|0
1725623750000|2024-09-06 11:55:50|24183.7|24163.7|24177.8|24157.8|24183.7|24163.7|24177.8|24157.8|18
1725623760000|2024-09-06 11:56:00|24180.3|24160.3|24180.3|24160.3|24180.3|24160.3|24180.3|24160.3|11
1725623770000|2024-09-06 11:56:10|24176.2|24156.2|24177.3|24157.3|24177.3|24157.3|24176.2|24156.2|1
1725623780000|2024-09-06 11:56:20|||||||||1
1725623810000|2024-09-06 11:56:50|24179.3|24159.3|24182.3|24162.3|24182.3|24162.3|24179.3|24159.3|1
1725623830000|2024-09-06 11:57:10|24184.8|24164.8|24184.8|24164.8|24184.8|24164.8|24184.8|24164.8|0
1725623860000|2024-09-06 11:57:40|24184.3|24164.3|24184.8|24164.8|24184.8|24164.8|24184.3|24164.3|1
1725623880000|2024-09-06 11:58:00|24180.3|24160.3|24180.3|24160.3|24180.3|24160.3|24180.3|24160.3|1
1725623890000|2024-09-06 11:58:10|24179.8|24159.8|24179.8|24159.8|24179.8|24159.8|24179.8|24159.8|0
1725623910000|2024-09-06 11:58:30|24175.3|24155.3|24172.8|24152.8|24175.3|24155.3|24172.8|24152.8|7
1725623920000|2024-09-06 11:58:40|24172.3|24152.3|24184.8|24164.8|24187.3|24167.3|24172.3|24152.3|13
1725623930000|2024-09-06 11:58:50|24182.8|24162.8|24184.8|24164.8|24184.8|24164.8|24182.8|24162.8|0
1725623940000|2024-09-06 11:59:00|24179.8|24159.8|24179.8|24159.8|24182.3|24162.3|24179.8|24159.8|2
1725623950000|2024-09-06 11:59:10|24183.9|24163.9|24184.8|24164.8|24184.8|24164.8|24183.9|24163.9|1
1725623980000|2024-09-06 11:59:40|24180.3|24160.3|24184.8|24164.8|24184.8|24164.8|24180.3|24160.3|5
1725623990000|2024-09-06 11:59:50|24186.8|24166.8|24184.8|24164.8|24186.8|24166.8|24182.3|24162.3|3
1725624000000|2024-09-06 12:00:00|24186.8|24166.8|24189.8|24169.8|24189.8|24169.8|24186.8|24166.8|5
1725624010000|2024-09-06 12:00:10|||||||||1
1725624020000|2024-09-06 12:00:20|24183.7|24163.7|24180.3|24160.3|24183.7|24163.7|24180.3|24160.3|3
1725624050000|2024-09-06 12:00:50|||||||||1
1725624060000|2024-09-06 12:01:00|24180.2|24160.2|24180.2|24160.2|24180.2|24160.2|24180.2|24160.2|9
1725624070000|2024-09-06 12:01:10|24159.8|24139.8|24154.8|24134.8|24159.8|24139.8|24154.8|24134.8|3
1725624080000|2024-09-06 12:01:20|24149.8|24129.8|24149.8|24129.8|24149.8|24129.8|24149.8|24129.8|1
1725624090000|2024-09-06 12:01:30|||||||||1
1725624100000|2024-09-06 12:01:40|24152.3|24132.3|24152.3|24132.3|24152.3|24132.3|24152.3|24132.3|9
1725624110000|2024-09-06 12:01:50|24150.2|24130.2|24152.3|24132.3|24152.3|24132.3|24149.8|24129.8|0
1725624120000|2024-09-06 12:02:00|24154.8|24134.8|24162.3|24142.3|24162.3|24142.3|24154.8|24134.8|3
1725624130000|2024-09-06 12:02:10|24161.8|24141.8|24157.3|24137.3|24161.8|24141.8|24157.3|24137.3|3
1725624140000|2024-09-06 12:02:20|||||||||1
1725624150000|2024-09-06 12:02:30|24151.2|24131.2|24147.3|24127.3|24151.2|24131.2|24147.3|24127.3|0
1725624170000|2024-09-06 12:02:50|24145.2|24125.2|24145.2|24125.2|24145.2|24125.2|24145.2|24125.2|0
1725624200000|2024-09-06 12:03:20|24142.7|24122.7|24139.8|24119.8|24142.7|24122.7|24139.8|24119.8|9
1725624210000|2024-09-06 12:03:30|24137.3|24117.3|24134.8|24114.8|24137.3|24117.3|24134.8|24114.8|3
1725624220000|2024-09-06 12:03:40|24139.8|24119.8|24139.8|24119.8|24139.8|24119.8|24139.8|24119.8|0
1725624230000|2024-09-06 12:03:50|24137.7|24117.7|24137.3|24117.3|24137.7|24117.7|24137.3|24117.3|2
1725624240000|2024-09-06 12:04:00|24142.3|24122.3|24142.3|24122.3|24142.3|24122.3|24142.3|24122.3|2
1725624250000|2024-09-06 12:04:10|24144.3|24124.3|24142.3|24122.3|24144.3|24124.3|24142.3|24122.3|3
1725624260000|2024-09-06 12:04:20|24122.3|24102.3|24122.3|24102.3|24122.3|24102.3|24122.3|24102.3|3
1725624270000|2024-09-06 12:04:30|||||||||1
1725624290000|2024-09-06 12:04:50|24119.8|24099.8|24121.8|24101.8|24121.8|24101.8|24119.8|24099.8|3
1725624300000|2024-09-06 12:05:00|24117.7|24097.7|24115.2|24095.2|24117.7|24097.7|24115.2|24095.2|2
1725624310000|2024-09-06 12:05:10|24114.8|24094.8|24114.8|24094.8|24114.8|24094.8|24114.8|24094.8|1
1725624320000|2024-09-06 12:05:20|24108.7|24088.7|24102.3|24082.3|24108.7|24088.7|24102.3|24082.3|7
1725624330000|2024-09-06 12:05:30|24097.3|24077.3|24097.3|24077.3|24097.3|24077.3|24097.3|24077.3|0
1725624340000|2024-09-06 12:05:40|24088.2|24068.2|24088.2|24068.2|24088.2|24068.2|24088.2|24068.2|2
1725624350000|2024-09-06 12:05:50|24086.2|24066.2|24085.2|24065.2|24086.2|24066.2|24085.2|24065.2|4
1725624360000|2024-09-06 12:06:00|24084.8|24064.8|24086.8|24066.8|24086.8|24066.8|24084.8|24064.8|13
1725624370000|2024-09-06 12:06:10|24079.8|24059.8|24079.3|24059.3|24079.8|24059.8|24079.3|24059.3|3
1725624380000|2024-09-06 12:06:20|24082.3|24062.3|24082.3|24062.3|24082.3|24062.3|24082.3|24062.3|4
1725624390000|2024-09-06 12:06:30|24084.8|24064.8|24086.8|24066.8|24086.8|24066.8|24084.8|24064.8|3
1725624410000|2024-09-06 12:06:50|24087.3|24067.3|24087.3|24067.3|24087.3|24067.3|24087.3|24067.3|3
1725624420000|2024-09-06 12:07:00|24089.8|24069.8|24089.8|24069.8|24089.8|24069.8|24089.8|24069.8|9
1725624430000|2024-09-06 12:07:10|||||||||4
1725624440000|2024-09-06 12:07:20|24092.3|24072.3|24094.8|24074.8|24094.8|24074.8|24092.3|24072.3|17
1725624450000|2024-09-06 12:07:30|24092.3|24072.3|24089.8|24069.8|24092.3|24072.3|24089.8|24069.8|10
1725624460000|2024-09-06 12:07:40|||||||||1
1725624480000|2024-09-06 12:08:00|||||||||1
1725624490000|2024-09-06 12:08:10|||||||||4
1725624500000|2024-09-06 12:08:20|24090.2|24070.2|24090.2|24070.2|24090.2|24070.2|24090.2|24070.2|7
1725624520000|2024-09-06 12:08:40|||||||||5
1725624540000|2024-09-06 12:09:00|24091.8|24071.8|24087.3|24067.3|24091.8|24071.8|24087.3|24067.3|48
1725624550000|2024-09-06 12:09:10|24089.3|24069.3|24086.8|24066.8|24089.8|24069.8|24086.8|24066.8|3
1725624560000|2024-09-06 12:09:20|24087.3|24067.3|24089.8|24069.8|24089.8|24069.8|24087.3|24067.3|5
1725624570000|2024-09-06 12:09:30|24086.8|24066.8|24086.8|24066.8|24086.8|24066.8|24086.8|24066.8|0
1725624580000|2024-09-06 12:09:40|24084.8|24064.8|24084.8|24064.8|24084.8|24064.8|24084.8|24064.8|1
1725624600000|2024-09-06 12:10:00|24083.9|24063.9|23883.2|23863.2|24083.9|24063.9|23839.3|23808.4|249
1725624610000|2024-09-06 12:10:10|23873.2|23853.2|23910.7|23890.7|23910.7|23890.7|23870.7|23850.7|21
1725624620000|2024-09-06 12:10:20|23912.7|23892.7|23924.8|23904.8|23927.3|23907.3|23912.7|23892.7|17
1725624630000|2024-09-06 12:10:30|23925.2|23905.2|23921.8|23901.8|23925.2|23905.2|23919.8|23899.8|7
1725624640000|2024-09-06 12:10:40|23922.3|23902.3|23914.8|23894.8|23922.3|23902.3|23914.8|23894.8|9
1725624650000|2024-09-06 12:10:50|23915.2|23895.2|23930.2|23910.2|23930.2|23910.2|23910.7|23890.7|11
1725624660000|2024-09-06 12:11:00|23930.7|23910.7|23924.8|23904.8|23933.2|23912.7|23913.2|23893.2|16
1725624670000|2024-09-06 12:11:10|23927.7|23907.7|23907.3|23887.3|23930.2|23910.2|23907.3|23887.3|15
1725624680000|2024-09-06 12:11:20|23905.2|23885.2|23902.7|23882.7|23907.3|23887.3|23902.7|23882.7|11
1725624690000|2024-09-06 12:11:30|23898.6|23878.6|23898.2|23878.2|23900.7|23880.7|23898.2|23878.2|11
1725624700000|2024-09-06 12:11:40|23897.7|23877.7|23895.7|23875.7|23897.7|23877.7|23895.7|23875.7|2
1725624710000|2024-09-06 12:11:50|23893.6|23873.6|23898.6|23878.6|23898.6|23878.6|23890.7|23870.7|143
1725624720000|2024-09-06 12:12:00|23896.6|23876.6|23885.7|23865.7|23903.2|23883.2|23885.7|23865.7|17
1725624730000|2024-09-06 12:12:10|23881.1|23861.1|23889.8|23869.8|23889.8|23869.8|23880.7|23860.7|33
1725624740000|2024-09-06 12:12:20|23894.8|23874.8|23911.8|23891.8|23911.8|23891.8|23894.8|23874.8|19
1725624750000|2024-09-06 12:12:30|23912.7|23892.7|23912.7|23892.7|23915.2|23895.2|23912.7|23892.7|0
1725624760000|2024-09-06 12:12:40|23915.2|23895.2|23903.2|23883.2|23915.2|23895.2|23902.7|23882.7|3
1725624770000|2024-09-06 12:12:50|||||||||7
1725624780000|2024-09-06 12:13:00|23894.6|23874.6|23868.2|23848.2|23894.6|23874.6|23868.2|23848.2|26
1725624790000|2024-09-06 12:13:10|23866.1|23846.1|23875.7|23855.7|23875.7|23855.7|23865.7|23845.7|17
1725624800000|2024-09-06 12:13:20|23871.6|23851.6|23870.7|23850.7|23871.6|23851.6|23870.7|23850.7|3
1725624810000|2024-09-06 12:13:30|23871.1|23851.1|23870.7|23850.7|23871.1|23851.1|23870.7|23850.7|2
1725624820000|2024-09-06 12:13:40|23873.2|23853.2|23878.2|23858.2|23880.7|23860.7|23873.2|23853.2|18
1725624830000|2024-09-06 12:13:50|23883.2|23863.2|23883.2|23863.2|23885.7|23865.7|23883.2|23863.2|9
1725624840000|2024-09-06 12:14:00|23887.3|23867.3|23893.2|23873.2|23893.2|23873.2|23887.3|23867.3|28
1725624850000|2024-09-06 12:14:10|23891.1|23871.1|23890.7|23870.7|23891.1|23871.1|23890.7|23870.7|2
1725624860000|2024-09-06 12:14:20|23892.7|23872.7|23870.7|23850.7|23892.7|23872.7|23863.6|23843.6|31
1725624870000|2024-09-06 12:14:30|23876.1|23856.1|23885.2|23865.2|23885.2|23865.2|23876.1|23856.1|20
1725624880000|2024-09-06 12:14:40|23887.7|23867.7|23883.2|23863.2|23887.7|23867.7|23880.7|23860.7|25
1725624890000|2024-09-06 12:14:50|23881.1|23861.1|23878.2|23858.2|23881.1|23861.1|23878.2|23858.2|13
1725624900000|2024-09-06 12:15:00|23873.6|23853.6|23833.2|23813.2|23873.6|23853.6|23825.7|23805.7|31
1725624910000|2024-09-06 12:15:10|23829.1|23809.1|23825.7|23805.7|23829.1|23809.1|23821.6|23801.6|23
1725624920000|2024-09-06 12:15:20|23826.1|23806.1|23820.7|23800.7|23826.1|23806.1|23813.4|23793.4|18
1725624930000|2024-09-06 12:15:30|23821.1|23801.1|23823.6|23803.6|23825.7|23805.7|23819.1|23799.1|15
1725624940000|2024-09-06 12:15:40|23821.6|23801.6|23840.7|23820.7|23840.7|23820.7|23820.7|23800.7|12
1725624950000|2024-09-06 12:15:50|23838.2|23818.2|23830.7|23810.7|23838.2|23818.2|23823.2|23803.2|30
1725624960000|2024-09-06 12:16:00|23835.7|23815.7|23835.7|23815.7|23838.2|23818.2|23835.7|23815.7|4
1725624970000|2024-09-06 12:16:10|23831.6|23811.6|23810.7|23790.7|23831.6|23811.6|23810.7|23790.7|4
1725624980000|2024-09-06 12:16:20|23808.6|23788.6|23818.2|23798.2|23818.2|23798.2|23808.2|23788.2|5
1725624990000|2024-09-06 12:16:30|23819.1|23799.1|23819.1|23799.1|23819.1|23799.1|23819.1|23799.1|7
1725625000000|2024-09-06 12:16:40|23818.2|23798.2|23800.7|23780.7|23818.2|23798.2|23800.7|23780.7|12
1725625010000|2024-09-06 12:16:50|23801.1|23781.1|23800.7|23780.7|23801.1|23781.1|23798.6|23778.6|4
1725625020000|2024-09-06 12:17:00|23795.7|23775.7|23793.2|23773.2|23795.7|23775.7|23793.2|23773.2|10
1725625030000|2024-09-06 12:17:10|23790.7|23770.7|23788.2|23768.2|23790.7|23770.7|23772.5|23752.5|106
1725625040000|2024-09-06 12:17:20|23786.1|23766.1|23785.7|23765.7|23786.1|23766.1|23783.2|23763.2|4
1725625050000|2024-09-06 12:17:30|23793.2|23773.2|23795.2|23775.2|23795.7|23775.7|23793.2|23773.2|11
1725625060000|2024-09-06 12:17:40|23797.3|23777.3|23805.7|23785.7|23807.7|23787.7|23797.3|23777.3|20
1725625070000|2024-09-06 12:17:50|||||||||4
1725625080000|2024-09-06 12:18:00|||||||||1
1725625090000|2024-09-06 12:18:10|23806.1|23786.1|23823.6|23803.6|23823.6|23803.6|23806.1|23786.1|8
1725625100000|2024-09-06 12:18:20|23823.2|23803.2|23815.7|23795.7|23823.2|23803.2|23815.7|23795.7|14
1725625110000|2024-09-06 12:18:30|23815.2|23795.2|23815.7|23795.7|23815.7|23795.7|23810.7|23790.7|8
1725625120000|2024-09-06 12:18:40|23812.3|23792.3|23810.7|23790.7|23812.3|23792.3|23805.7|23785.7|15
1725625130000|2024-09-06 12:18:50|23814.8|23794.8|23815.7|23795.7|23815.7|23795.7|23810.7|23790.7|2
1725625140000|2024-09-06 12:19:00|23813.6|23793.6|23813.2|23793.2|23815.7|23795.7|23813.2|23793.2|4
1725625150000|2024-09-06 12:19:10|23810.7|23790.7|23815.7|23795.7|23815.7|23795.7|23810.7|23790.7|8
1725625160000|2024-09-06 12:19:20|23813.6|23793.6|23813.2|23793.2|23813.6|23793.6|23813.2|23793.2|0
1725625170000|2024-09-06 12:19:30|23811.1|23791.1|23811.1|23791.1|23811.1|23791.1|23811.1|23791.1|1
1725625180000|2024-09-06 12:19:40|23808.6|23788.6|23808.6|23788.6|23808.6|23788.6|23808.6|23788.6|2
1725625190000|2024-09-06 12:19:50|23806.6|23786.6|23806.1|23786.1|23808.6|23788.6|23806.1|23786.1|6
1725625200000|2024-09-06 12:20:00|23808.2|23788.2|23797|23777|23808.2|23788.2|23797|23777|15
1725625210000|2024-09-06 12:20:10|23788.2|23768.2|23783.2|23763.2|23788.2|23768.2|23780.7|23760.7|11
1725625220000|2024-09-06 12:20:20|23781.1|23761.1|23780.7|23760.7|23783.2|23763.2|23780.7|23760.7|2
1725625230000|2024-09-06 12:20:30|23780.2|23760.2|23778.2|23758.2|23780.2|23760.2|23778.2|23758.2|2
1725625240000|2024-09-06 12:20:40|23774.1|23754.1|23769.1|23749.1|23774.1|23754.1|23769.1|23749.1|2
1725625250000|2024-09-06 12:20:50|23771.1|23751.1|23766.6|23746.6|23771.1|23751.1|23766.6|23746.6|2
1725625260000|2024-09-06 12:21:00|23768.6|23748.6|23771.1|23751.1|23771.1|23751.1|23768.6|23748.6|3
1725625270000|2024-09-06 12:21:10|23768.6|23748.6|23753.2|23733.2|23768.6|23748.6|23753.2|23733.2|25
1725625280000|2024-09-06 12:21:20|23751.1|23731.1|23770.7|23750.7|23770.7|23750.7|23751.1|23731.1|14
1725625290000|2024-09-06 12:21:30|23773.2|23753.2|23775.7|23755.7|23777.7|23757.7|23773.2|23753.2|19
1725625300000|2024-09-06 12:21:40|23779.8|23759.8|23778.2|23758.2|23784.8|23764.8|23778.2|23758.2|5
1725625310000|2024-09-06 12:21:50|23778.6|23758.6|23786.1|23766.1|23788.2|23768.2|23778.2|23758.2|4
1725625320000|2024-09-06 12:22:00|23785.7|23765.7|23777.5|23757.5|23791.6|23765.7|23777.5|23751.6|3
1725625330000|2024-09-06 12:22:10|23773.6|23753.6|23781.8|23761.8|23781.8|23761.8|23771.1|23751.1|4
1725625340000|2024-09-06 12:22:20|23785.2|23765.2|23790.7|23770.7|23790.7|23770.7|23785.2|23765.2|30
1725625350000|2024-09-06 12:22:30|23792.7|23772.7|23792.7|23772.7|23792.7|23772.7|23792.7|23772.7|0
1725625360000|2024-09-06 12:22:40|23790.7|23770.7|23790.7|23770.7|23790.7|23770.7|23790.7|23770.7|19
1725625370000|2024-09-06 12:22:50|23793.2|23773.2|23793.2|23773.2|23793.2|23773.2|23793.2|23773.2|10
1725625380000|2024-09-06 12:23:00|23791.1|23771.1|23773.2|23753.2|23791.1|23771.1|23770.7|23750.7|2
1725625390000|2024-09-06 12:23:10|||||||||1
1725625400000|2024-09-06 12:23:20|23784.8|23764.8|23788.2|23768.2|23790.7|23770.7|23784.8|23764.8|4
1725625410000|2024-09-06 12:23:30|23785.7|23765.7|23780.7|23760.7|23785.7|23765.7|23778.2|23758.2|13
1725625420000|2024-09-06 12:23:40|23786.8|23766.8|23799.3|23779.3|23803.9|23783.9|23786.8|23766.8|7
1725625430000|2024-09-06 12:23:50|23800.2|23780.2|23800.7|23780.7|23800.7|23780.7|23800.2|23780.2|2
1725625440000|2024-09-06 12:24:00|23803.2|23783.2|23803.2|23783.2|23803.2|23783.2|23803.2|23783.2|3
1725625450000|2024-09-06 12:24:10|23800.7|23780.7|23800.7|23780.7|23800.7|23780.7|23800.7|23780.7|2
1725625460000|2024-09-06 12:24:20|23803.2|23783.2|23803.2|23783.2|23803.2|23783.2|23800.7|23780.7|42
1725625480000|2024-09-06 12:24:40|23805.2|23785.2|23805.2|23785.2|23805.2|23785.2|23805.2|23785.2|1
1725625490000|2024-09-06 12:24:50|23800.7|23780.7|23793.6|23773.6|23800.7|23780.7|23793.2|23773.2|12
1725625500000|2024-09-06 12:25:00|23793.2|23773.2|23793.2|23773.2|23793.2|23773.2|23793.2|23773.2|5
1725625510000|2024-09-06 12:25:10|23791.1|23771.1|23790.7|23770.7|23791.1|23771.1|23790.7|23770.7|2
1725625520000|2024-09-06 12:25:20|23793.2|23773.2|23795.7|23775.7|23795.7|23775.7|23793.2|23773.2|2
1725625530000|2024-09-06 12:25:30|23793.6|23773.6|23802.3|23782.3|23802.3|23782.3|23793.6|23773.6|14
1725625540000|2024-09-06 12:25:40|23803.2|23783.2|23801.1|23781.1|23808.6|23788.6|23799.1|23779.1|6
1725625550000|2024-09-06 12:25:50|23798.6|23778.6|23801.1|23781.1|23801.1|23781.1|23798.6|23778.6|0
1725625560000|2024-09-06 12:26:00|23797|23777|23791.1|23771.1|23797|23777|23791.1|23771.1|1
1725625570000|2024-09-06 12:26:10|23790.7|23770.7|23793.6|23773.6|23793.6|23773.6|23790.7|23770.7|1
1725625580000|2024-09-06 12:26:20|23791.6|23771.6|23781.6|23741.6|23793.6|23773.6|23781.1|23741.6|4
1725625590000|2024-09-06 12:26:30|23769.1|23749.1|23784.1|23764.1|23784.1|23764.1|23769.1|23749.1|8
1725625600000|2024-09-06 12:26:40|23786.6|23766.6|23796.6|23776.6|23796.6|23776.6|23786.6|23766.6|10
1725625610000|2024-09-06 12:26:50|||||||||13
1725625620000|2024-09-06 12:27:00|23799.1|23779.1|23794.1|23774.1|23799.1|23779.1|23794.1|23774.1|8
1725625630000|2024-09-06 12:27:10|23794.5|23774.5|23794.5|23774.5|23794.5|23774.5|23794.5|23774.5|20
1725625640000|2024-09-06 12:27:20|23794.1|23774.1|23794.1|23774.1|23794.1|23774.1|23794.1|23774.1|6
1725625650000|2024-09-06 12:27:30|||||||||7
1725625660000|2024-09-06 12:27:40|23808.6|23788.6|23803.6|23783.6|23811.1|23791.1|23803.6|23783.6|22
1725625670000|2024-09-06 12:27:50|23803.2|23783.2|23791.1|23771.1|23803.2|23783.2|23791.1|23771.1|17
1725625680000|2024-09-06 12:28:00|23767.5|23747.5|23764.5|23744.5|23767.5|23747.5|23764.5|23744.5|5
1725625690000|2024-09-06 12:28:10|23760.4|23740.4|23754.1|23734.1|23760.4|23740.4|23753.6|23733.6|7
1725625700000|2024-09-06 12:28:20|23754.5|23734.5|23766.1|23746.1|23766.1|23746.1|23754.5|23734.5|5
1725625710000|2024-09-06 12:28:30|23766.6|23746.6|23770.7|23750.7|23770.7|23750.7|23766.6|23746.6|5
1725625720000|2024-09-06 12:28:40|23771.1|23751.1|23776.1|23756.1|23776.1|23756.1|23771.1|23751.1|2
1725625730000|2024-09-06 12:28:50|23771.1|23751.1|23783.2|23763.2|23783.2|23763.2|23771.1|23751.1|2
1725625740000|2024-09-06 12:29:00|23783.6|23763.6|23786.1|23766.1|23786.1|23766.1|23781.1|23761.1|3
1725625750000|2024-09-06 12:29:10|23784.1|23764.1|23770.2|23750.2|23784.1|23764.1|23770.2|23750.2|16
1725625760000|2024-09-06 12:29:20|23763.6|23743.6|23763.6|23743.6|23763.6|23743.6|23763.6|23743.6|5
1725625770000|2024-09-06 12:29:30|23764.1|23744.1|23764.1|23744.1|23764.1|23744.1|23763.6|23743.6|2
1725625780000|2024-09-06 12:29:40|23762|23742|23763.6|23743.6|23764.1|23744.1|23761.6|23741.6|23
1725625790000|2024-09-06 12:29:50|23798.4|23738.4|23779.1|23759.1|23804.8|23759.1|23779.1|23738.4|6
1725625800000|2024-09-06 12:30:00|23778.6|23758.6|23753.6|23733.6|23778.6|23758.6|23753.6|23733.6|19
1725625810000|2024-09-06 12:30:10|23751.6|23731.6|23746.1|23726.1|23754.1|23734.1|23746.1|23726.1|16
1725625820000|2024-09-06 12:30:20|23743.6|23723.6|23728.6|23708.6|23743.6|23723.6|23728.6|23700.7|58
1725625830000|2024-09-06 12:30:30|23724.5|23704.5|23701.1|23681.1|23724.5|23704.5|23701.1|23681.1|27
1725625840000|2024-09-06 12:30:40|23703.2|23683.2|23700.7|23680.7|23705.7|23685.7|23700.7|23680.7|12
1725625850000|2024-09-06 12:30:50|23698.2|23678.2|23693.6|23673.6|23700.7|23680.7|23693.6|23673.6|28
1725625860000|2024-09-06 12:31:00|23693.2|23673.2|23691.1|23671.1|23693.2|23673.2|23691.1|23671.1|46
1725625870000|2024-09-06 12:31:10|23696.1|23676.1|23693.6|23673.6|23698.6|23678.6|23693.6|23673.6|41
1725625880000|2024-09-06 12:31:20|||||||||7
1725625890000|2024-09-06 12:31:30|23689.1|23669.1|23689.1|23669.1|23689.1|23669.1|23689.1|23669.1|86
1725625900000|2024-09-06 12:31:40|23682|23662|23667.7|23647.7|23682|23662|23667.7|23647.7|9
1725625910000|2024-09-06 12:31:50|23669.8|23649.8|23653.6|23633.6|23670.2|23650.2|23653.6|23633.6|25
1725625920000|2024-09-06 12:32:00|23653.2|23633.2|23645.7|23625.7|23655.7|23635.7|23641.1|23621.1|41
1725625930000|2024-09-06 12:32:10|23651.8|23631.8|23665.2|23645.2|23665.2|23645.2|23651.8|23631.8|12
1725625940000|2024-09-06 12:32:20|23667.7|23647.7|23680.7|23660.7|23680.7|23660.7|23667.7|23647.7|13
1725625950000|2024-09-06 12:32:30|23678.6|23658.6|23680.7|23660.7|23683.2|23663.2|23678.2|23658.2|6
1725625960000|2024-09-06 12:32:40|23682.7|23662.7|23683.2|23663.2|23690.2|23670.2|23678.6|23658.6|21
1725625970000|2024-09-06 12:32:50|||||||||4
1725625980000|2024-09-06 12:33:00|23682.7|23662.7|23678.2|23658.2|23682.7|23662.7|23678.2|23658.2|25
1725625990000|2024-09-06 12:33:10|23676.1|23656.1|23673.2|23653.2|23676.1|23656.1|23673.2|23653.2|7
1725626000000|2024-09-06 12:33:20|||||||||4
1725626010000|2024-09-06 12:33:30|23667|23647|23626.1|23606.1|23667|23647|23626.1|23606.1|26
1725626020000|2024-09-06 12:33:40|23620.7|23600.7|23615.7|23595.7|23620.7|23600.7|23613.2|23593.2|5
1725626030000|2024-09-06 12:33:50|23619.8|23599.8|23621.6|23601.6|23630.7|23610.7|23619.8|23599.8|8
1725626040000|2024-09-06 12:34:00|23620.7|23600.7|23613.6|23593.6|23620.7|23600.7|23613.6|23593.6|4
1725626050000|2024-09-06 12:34:10|23606.6|23586.6|23603.6|23583.6|23613.2|23593.2|23603.6|23583.6|20
1725626060000|2024-09-06 12:34:20|23604.1|23584.1|23608.2|23588.2|23608.2|23588.2|23603.6|23583.6|27
1725626070000|2024-09-06 12:34:30|23610.7|23590.7|23627.7|23607.7|23627.7|23607.7|23610.7|23590.7|8
1725626080000|2024-09-06 12:34:40|23626.1|23606.1|23623.2|23603.2|23626.1|23606.1|23620.7|23600.7|7
1725626090000|2024-09-06 12:34:50|23621.1|23601.1|23628.2|23608.2|23628.2|23608.2|23621.1|23601.1|8
1725626100000|2024-09-06 12:35:00|23633.6|23613.6|23641.1|23621.1|23651.6|23627.7|23633.6|23611.1|11
1725626110000|2024-09-06 12:35:10|23639.1|23619.1|23640.7|23620.7|23640.7|23620.7|23638.6|23618.6|12
1725626120000|2024-09-06 12:35:20|23645.2|23625.2|23653.2|23633.2|23653.2|23633.2|23645.2|23625.2|14
1725626130000|2024-09-06 12:35:30|23655.7|23635.7|23657.7|23637.7|23657.7|23637.7|23655.7|23635.7|28
1725626140000|2024-09-06 12:35:40|23655.7|23635.7|23659.8|23639.8|23659.8|23639.8|23652.7|23632.7|28
1725626150000|2024-09-06 12:35:50|23661.6|23641.6|23667.7|23647.7|23667.7|23647.7|23661.6|23641.6|3
1725626160000|2024-09-06 12:36:00|23665.7|23645.7|23660.7|23640.7|23667.7|23647.7|23660.7|23640.7|6
1725626170000|2024-09-06 12:36:10|23664.8|23644.8|23680.7|23660.7|23680.7|23660.7|23664.8|23644.8|18
1725626180000|2024-09-06 12:36:20|23678.2|23658.2|23688.2|23668.2|23688.2|23668.2|23678.2|23658.2|9
1725626190000|2024-09-06 12:36:30|23686.1|23666.1|23698.8|23678.8|23698.8|23678.8|23685.7|23665.7|4
1725626200000|2024-09-06 12:36:40|23700.7|23680.7|23721.8|23701.8|23735.7|23704.3|23700.7|23674.3|53
1725626210000|2024-09-06 12:36:50|23724.3|23704.3|23724.3|23704.3|23724.8|23704.8|23724.3|23704.3|23
1725626220000|2024-09-06 12:37:00|23722.3|23702.3|23720.2|23700.2|23730.2|23702.3|23717.7|23690.2|5
1725626230000|2024-09-06 12:37:10|23719.8|23699.8|23714.8|23694.8|23719.8|23699.8|23714.8|23694.8|2
1725626240000|2024-09-06 12:37:20|||||||||1
1725626250000|2024-09-06 12:37:30|23710.7|23690.7|23717.7|23697.7|23729.8|23697.7|23707.3|23687.3|8
1725626260000|2024-09-06 12:37:40|23729.8|23689.8|23717.7|23697.7|23729.8|23697.7|23717.7|23689.8|1
1725626270000|2024-09-06 12:37:50|23719.8|23699.8|23717.3|23697.3|23719.8|23699.8|23717.3|23697.3|6
1725626280000|2024-09-06 12:38:00|23720.2|23700.2|23722.3|23702.3|23722.3|23702.3|23717.3|23697.3|13
1725626290000|2024-09-06 12:38:10|23726.3|23706.3|23729.8|23709.8|23729.8|23709.8|23726.3|23706.3|2
1725626300000|2024-09-06 12:38:20|23730.2|23710.2|23737.3|23717.3|23737.3|23717.3|23730.2|23710.2|12
1725626310000|2024-09-06 12:38:30|23735.2|23715.2|23734.8|23714.8|23735.2|23715.2|23732.3|23712.3|3
1725626320000|2024-09-06 12:38:40|23741.8|23721.8|23742.3|23722.3|23742.3|23722.3|23741.8|23721.8|2
1725626330000|2024-09-06 12:38:50|23754.3|23714.3|23744.3|23724.3|23754.3|23725.9|23739.8|23714.3|16
1725626340000|2024-09-06 12:39:00|23742.3|23722.3|23734.3|23714.3|23744.3|23724.3|23732.3|23712.3|14
1725626350000|2024-09-06 12:39:10|23736.8|23716.8|23746.8|23726.8|23748.8|23726.8|23736.8|23708.8|5
1725626360000|2024-09-06 12:39:20|23744.8|23724.8|23744.8|23724.8|23744.8|23724.8|23744.8|23724.8|0
1725626370000|2024-09-06 12:39:30|23742.3|23722.3|23742.3|23722.3|23742.3|23722.3|23742.3|23722.3|0
1725626380000|2024-09-06 12:39:40|23744.8|23724.8|23740.7|23720.7|23744.8|23724.8|23740.7|23720.7|3
1725626390000|2024-09-06 12:39:50|23739.8|23719.8|23761.8|23741.8|23761.8|23741.8|23739.8|23719.8|9
1725626400000|2024-09-06 12:40:00|23759.8|23739.8|23764.8|23744.8|23764.8|23744.8|23757.3|23737.3|33
1725626410000|2024-09-06 12:40:10|23766.8|23746.8|23772.2|23752.2|23774.3|23754.3|23764.8|23744.8|15
1725626420000|2024-09-06 12:40:20|23772.7|23752.7|23774.7|23754.7|23774.7|23754.7|23772.7|23752.7|5
1725626430000|2024-09-06 12:40:30|23772.2|23752.2|23764.7|23744.7|23772.2|23752.2|23764.7|23744.7|4
1725626440000|2024-09-06 12:40:40|23761.8|23741.8|23750.7|23730.7|23767.7|23741.8|23750.7|23727.7|2
1725626450000|2024-09-06 12:40:50|23749.7|23729.7|23747.2|23727.2|23749.7|23729.7|23747.2|23727.2|1
1725626460000|2024-09-06 12:41:00|23742.2|23722.2|23732.7|23712.7|23742.2|23722.2|23732.7|23712.7|24
1725626470000|2024-09-06 12:41:10|23734.7|23714.7|23729.3|23709.3|23734.7|23714.7|23725.7|23705.7|13
1725626480000|2024-09-06 12:41:20|23733.4|23713.4|23735.2|23715.2|23739.3|23719.3|23732.2|23712.2|12
1725626490000|2024-09-06 12:41:30|23734.3|23714.3|23729.7|23709.7|23734.3|23714.3|23729.7|23709.7|2
1725626500000|2024-09-06 12:41:40|23729.3|23709.3|23759.3|23739.3|23759.3|23739.3|23729.3|23709.3|46
1725626510000|2024-09-06 12:41:50|23754.7|23734.7|23754.7|23734.7|23754.7|23734.7|23754.7|23734.7|6
1725626520000|2024-09-06 12:42:00|23753.8|23733.8|23737.7|23717.7|23753.8|23733.8|23737.7|23710.7|6
1725626530000|2024-09-06 12:42:10|23737.2|23717.2|23732.2|23712.2|23737.2|23717.2|23730.2|23710.2|6
1725626540000|2024-09-06 12:42:20|23730.2|23710.2|23727.2|23707.2|23732.7|23712.7|23727.2|23707.2|7
1725626550000|2024-09-06 12:42:30|23725.2|23705.2|23721.8|23701.8|23725.2|23705.2|23721.8|23701.8|1
1725626560000|2024-09-06 12:42:40|23724.3|23704.3|23724.3|23704.3|23724.3|23704.3|23724.3|23704.3|2
1725626570000|2024-09-06 12:42:50|23717.2|23697.2|23717.2|23697.2|23717.2|23697.2|23717.2|23697.2|11
1725626580000|2024-09-06 12:43:00|23724.3|23704.3|23724.7|23704.7|23724.7|23704.7|23724.3|23704.3|4
1725626590000|2024-09-06 12:43:10|23726.8|23706.8|23724.7|23704.7|23727.2|23707.2|23724.7|23704.7|1
1725626600000|2024-09-06 12:43:20|23729.7|23709.7|23729.7|23709.7|23729.7|23709.7|23729.7|23709.7|2
1725626610000|2024-09-06 12:43:30|23730.7|23710.7|23732.7|23712.7|23739.3|23719.3|23730.7|23710.7|8
1725626620000|2024-09-06 12:43:40|23732.2|23712.2|23728.2|23708.2|23732.2|23712.2|23728.2|23708.2|4
1725626630000|2024-09-06 12:43:50|23727.2|23707.2|23727.2|23707.2|23727.2|23707.2|23727.2|23707.2|2
1725626640000|2024-09-06 12:44:00|23729.7|23709.7|23729.7|23709.7|23731.8|23711.8|23727.2|23707.2|10
1725626650000|2024-09-06 12:44:10|23731.8|23711.8|23732.2|23712.2|23732.2|23712.2|23731.8|23711.8|8
1725626660000|2024-09-06 12:44:20|23732.7|23712.7|23743.4|23723.4|23743.4|23723.4|23732.7|23712.7|7
1725626670000|2024-09-06 12:44:30|23743.8|23723.8|23742.2|23722.2|23754.7|23734.7|23742.2|23722.2|4
1725626680000|2024-09-06 12:44:40|23740.2|23720.2|23730.2|23710.2|23740.2|23720.2|23730.2|23710.2|2
1725626690000|2024-09-06 12:44:50|23729.7|23709.7|23731.8|23711.8|23731.8|23711.8|23729.7|23709.7|7
1725626700000|2024-09-06 12:45:00|23732.2|23712.2|23732.2|23712.2|23734.7|23714.7|23732.2|23712.2|8
1725626720000|2024-09-06 12:45:20|23729.7|23709.7|23729.7|23709.7|23729.7|23709.7|23729.7|23709.7|5
1725626730000|2024-09-06 12:45:30|23727.7|23707.7|23727.2|23707.2|23727.7|23707.7|23727.2|23707.2|10
1725626740000|2024-09-06 12:45:40|23732.2|23712.2|23732.2|23712.2|23734.7|23714.7|23732.2|23712.2|2
1725626750000|2024-09-06 12:45:50|23727.2|23707.2|23724.7|23704.7|23727.2|23707.2|23724.7|23704.7|1
1725626760000|2024-09-06 12:46:00|23722.7|23702.7|23727.2|23707.2|23727.2|23707.2|23720.2|23700.2|15
1725626770000|2024-09-06 12:46:10|23732.2|23712.2|23732.2|23712.2|23732.2|23712.2|23729.7|23709.7|10
1725626780000|2024-09-06 12:46:20|23729.7|23709.7|23727.2|23707.2|23729.7|23709.7|23727.2|23707.2|2
1725626800000|2024-09-06 12:46:40|23724.7|23704.7|23700.2|23680.2|23724.7|23704.7|23698.2|23678.2|79
1725626810000|2024-09-06 12:46:50|23700.7|23680.7|23698.2|23678.2|23700.7|23680.7|23698.2|23678.2|2
1725626820000|2024-09-06 12:47:00|23700.2|23680.2|23700.7|23680.7|23700.7|23680.7|23700.2|23680.2|3
1725626830000|2024-09-06 12:47:10|23702.7|23682.7|23723.2|23703.2|23723.2|23703.2|23702.7|23682.7|8
1725626840000|2024-09-06 12:47:20|23720.7|23700.7|23708.6|23688.6|23723.2|23703.2|23708.6|23688.6|3
1725626850000|2024-09-06 12:47:30|23708.2|23688.2|23710.7|23690.7|23713.2|23693.2|23708.2|23688.2|5
1725626860000|2024-09-06 12:47:40|23709.7|23689.7|23703.6|23683.6|23709.7|23689.7|23703.6|23683.6|1
1725626870000|2024-09-06 12:47:50|23703.2|23683.2|23691.6|23671.6|23703.2|23683.2|23691.6|23671.6|5
1725626880000|2024-09-06 12:48:00|23690.7|23670.7|23690.7|23670.7|23690.7|23670.7|23690.7|23670.7|1
1725626890000|2024-09-06 12:48:10|23695.7|23675.7|23690.7|23670.7|23695.7|23675.7|23690.7|23670.7|2
1725626900000|2024-09-06 12:48:20|||||||||1
1725626910000|2024-09-06 12:48:30|23691.1|23671.1|23691.1|23671.1|23691.1|23671.1|23691.1|23671.1|2
1725626920000|2024-09-06 12:48:40|23693.2|23673.2|23693.2|23673.2|23693.2|23673.2|23693.2|23673.2|3
1725626930000|2024-09-06 12:48:50|23697.2|23677.2|23710.7|23690.7|23710.7|23690.7|23697.2|23677.2|6
1725626940000|2024-09-06 12:49:00|23713.2|23693.2|23717.7|23697.7|23717.7|23697.7|23711.1|23691.1|5
1725626950000|2024-09-06 12:49:10|23718.6|23698.6|23719.1|23699.1|23719.1|23699.1|23718.6|23698.6|1
1725626960000|2024-09-06 12:49:20|23719.5|23699.5|23730.6|23710.6|23730.6|23710.6|23719.5|23699.5|9
1725626970000|2024-09-06 12:49:30|23726.1|23706.1|23723.6|23703.6|23726.1|23706.1|23723.6|23703.6|79
1725626980000|2024-09-06 12:49:40|23723.1|23703.1|23718.1|23698.1|23723.1|23703.1|23718.1|23698.1|2
1725627000000|2024-09-06 12:50:00|23720.2|23700.2|23710.6|23690.6|23720.2|23700.2|23710.6|23690.6|1
1725627010000|2024-09-06 12:50:10|||||||||3
1725627020000|2024-09-06 12:50:20|||||||||1
1725627030000|2024-09-06 12:50:30|23719.3|23699.3|23720.2|23700.2|23720.2|23700.2|23719.3|23699.3|13
1725627040000|2024-09-06 12:50:40|23716.1|23696.1|23718.1|23698.1|23718.1|23698.1|23715.6|23695.6|6
1725627050000|2024-09-06 12:50:50|23720.6|23700.6|23718.1|23698.1|23720.6|23700.6|23718.1|23698.1|2
1725627060000|2024-09-06 12:51:00|23720.2|23700.2|23720.6|23700.6|23720.6|23700.6|23718.1|23698.1|2
1725627070000|2024-09-06 12:51:10|||||||||2
1725627080000|2024-09-06 12:51:20|23723.1|23703.1|23720.6|23700.6|23723.1|23703.1|23720.6|23700.6|0
1725627090000|2024-09-06 12:51:30|23722.7|23702.7|23733.1|23713.1|23733.1|23713.1|23718.6|23698.6|6
1725627100000|2024-09-06 12:51:40|23731.1|23711.1|23742.7|23722.7|23742.7|23722.7|23728.6|23708.6|3
1725627110000|2024-09-06 12:51:50|23743.1|23723.1|23743.1|23723.1|23743.1|23723.1|23743.1|23723.1|2
1725627120000|2024-09-06 12:52:00|23741.1|23721.1|23768.1|23748.1|23768.1|23748.1|23741.1|23721.1|14
1725627130000|2024-09-06 12:52:10|23766.1|23746.1|23766.1|23746.1|23766.1|23746.1|23766.1|23746.1|1
1725627140000|2024-09-06 12:52:20|23765.6|23745.6|23760.6|23740.6|23765.6|23745.6|23760.6|23740.6|14
1725627150000|2024-09-06 12:52:30|23764.7|23744.7|23780.2|23760.2|23780.2|23760.2|23764.7|23744.7|6
1725627160000|2024-09-06 12:52:40|23781.1|23761.1|23790.6|23770.6|23792.7|23772.7|23781.1|23761.1|12
1725627170000|2024-09-06 12:52:50|23788.6|23768.6|23790.2|23770.2|23790.2|23770.2|23787.7|23767.7|5
1725627180000|2024-09-06 12:53:00|23790.6|23770.6|23780.6|23760.6|23792.7|23772.7|23780.6|23760.6|6
1725627210000|2024-09-06 12:53:30|23775.6|23755.6|23773.6|23753.6|23780.2|23760.2|23773.6|23753.6|7
1725627220000|2024-09-06 12:53:40|23775.2|23755.2|23775.2|23755.2|23777.7|23757.7|23775.2|23755.2|3
1725627230000|2024-09-06 12:53:50|23770.6|23750.6|23761.1|23741.1|23770.6|23750.6|23761.1|23741.1|5
1725627240000|2024-09-06 12:54:00|23760.6|23740.6|23770.2|23750.2|23772.7|23752.7|23760.6|23740.6|6
1725627250000|2024-09-06 12:54:10|23768.1|23748.1|23768.1|23748.1|23768.1|23748.1|23768.1|23748.1|2
1725627260000|2024-09-06 12:54:20|23770.2|23750.2|23770.2|23750.2|23772.7|23752.7|23770.2|23750.2|4
1725627270000|2024-09-06 12:54:30|23772.7|23752.7|23772.7|23752.7|23772.7|23752.7|23772.7|23752.7|0
1725627280000|2024-09-06 12:54:40|23770.2|23750.2|23770.6|23750.6|23770.6|23750.6|23770.2|23750.2|3
1725627290000|2024-09-06 12:54:50|23768.1|23748.1|23770.2|23750.2|23770.2|23750.2|23768.1|23748.1|2
1725627300000|2024-09-06 12:55:00|23773.1|23753.1|23770.6|23750.6|23773.1|23753.1|23770.6|23750.6|1
1725627310000|2024-09-06 12:55:10|23771.1|23751.1|23773.1|23753.1|23773.1|23753.1|23770.6|23750.6|2
1725627320000|2024-09-06 12:55:20|23768.1|23748.1|23772.7|23752.7|23772.7|23752.7|23768.1|23748.1|7
1725627330000|2024-09-06 12:55:30|23774.7|23754.7|23774.7|23754.7|23774.7|23754.7|23774.7|23754.7|2
1725627340000|2024-09-06 12:55:40|23776.8|23756.8|23778.1|23758.1|23778.1|23758.1|23774.7|23754.7|6
1725627350000|2024-09-06 12:55:50|23781.1|23761.1|23786.1|23766.1|23786.1|23766.1|23781.1|23761.1|4
1725627360000|2024-09-06 12:56:00|23785.6|23765.6|23799.3|23779.3|23799.3|23779.3|23785.6|23765.6|18
1725627370000|2024-09-06 12:56:10|23800.2|23780.2|23803.1|23783.1|23803.1|23783.1|23800.2|23780.2|7
1725627380000|2024-09-06 12:56:20|23800.6|23780.6|23803.1|23783.1|23805.6|23785.6|23800.6|23780.6|4
1725627400000|2024-09-06 12:56:40|23802.7|23782.7|23802.7|23782.7|23802.7|23782.7|23802.7|23782.7|0
1725627410000|2024-09-06 12:56:50|23810.2|23770.2|23795.6|23775.6|23810.2|23776.1|23795.6|23770.2|1
1725627420000|2024-09-06 12:57:00|23796.1|23776.1|23798.1|23778.1|23800.6|23780.6|23796.1|23776.1|3
1725627430000|2024-09-06 12:57:10|23793.6|23773.6|23790.6|23770.6|23793.6|23773.6|23790.6|23770.6|1
1725627440000|2024-09-06 12:57:20|23792.7|23772.7|23792.7|23772.7|23792.7|23772.7|23792.7|23772.7|22
1725627460000|2024-09-06 12:57:40|23792.2|23772.2|23799.7|23779.7|23799.7|23779.7|23792.2|23772.2|20
1725627470000|2024-09-06 12:57:50|23800.2|23780.2|23802.2|23782.2|23802.2|23782.2|23800.2|23780.2|0
1725627480000|2024-09-06 12:58:00|23812.2|23792.2|23836.8|23816.8|23837.7|23817.7|23812.2|23792.2|33
1725627490000|2024-09-06 12:58:10|23834.7|23814.7|23835.2|23815.2|23835.2|23815.2|23832.2|23812.2|4
1725627500000|2024-09-06 12:58:20|23837.2|23817.2|23836.8|23816.8|23837.2|23817.2|23834.7|23814.7|1
1725627510000|2024-09-06 12:58:30|23837.2|23817.2|23839.7|23819.7|23839.7|23819.7|23837.2|23817.2|1
1725627520000|2024-09-06 12:58:40|23841.8|23821.8|23842.2|23822.2|23842.2|23822.2|23839.7|23819.7|8
1725627530000|2024-09-06 12:58:50|23840.2|23820.2|23847.7|23827.7|23847.7|23827.7|23840.2|23820.2|4
1725627540000|2024-09-06 12:59:00|23852.7|23832.7|23844.7|23824.7|23852.7|23832.7|23844.7|23824.7|10
1725627550000|2024-09-06 12:59:10|23845.2|23825.2|23845.2|23825.2|23847.2|23827.2|23845.2|23825.2|4
1725627560000|2024-09-06 12:59:20|23844.7|23824.7|23842.2|23822.2|23844.7|23824.7|23842.2|23822.2|3
1725627570000|2024-09-06 12:59:30|||||||||3
1725627580000|2024-09-06 12:59:40|23845.2|23825.2|23842.2|23822.2|23845.2|23825.2|23840.2|23820.2|1
1725627590000|2024-09-06 12:59:50|23842.7|23822.7|23842.7|23822.7|23842.7|23822.7|23842.7|23822.7|1
1725627600000|2024-09-06 13:00:00|23844.7|23824.7|23845.2|23825.2|23849.7|23829.7|23842.2|23822.2|12
1725627610000|2024-09-06 13:00:10|23847.2|23827.2|23842.7|23822.7|23847.2|23827.2|23842.7|23822.7|4
1725627620000|2024-09-06 13:00:20|23844.7|23824.7|23844.7|23824.7|23851.3|23831.3|23844.7|23824.7|15
1725627630000|2024-09-06 13:00:30|23847.2|23827.2|23847.2|23827.2|23847.2|23827.2|23847.2|23827.2|10
1725627640000|2024-09-06 13:00:40|23845.2|23825.2|23847.7|23827.7|23847.7|23827.7|23845.2|23825.2|2
1725627650000|2024-09-06 13:00:50|23845.2|23825.2|23852.2|23832.2|23852.2|23832.2|23842.7|23822.7|13
1725627660000|2024-09-06 13:01:00|23854.3|23834.3|23884.3|23864.3|23884.3|23864.3|23854.3|23834.3|34
1725627670000|2024-09-06 13:01:10|23884.7|23864.7|23884.7|23864.7|23886.8|23866.8|23884.7|23864.7|6
1725627680000|2024-09-06 13:01:20|23882.7|23862.7|23879.7|23859.7|23882.7|23862.7|23879.7|23859.7|2
1725627690000|2024-09-06 13:01:30|23879.3|23859.3|23877.2|23857.2|23882.2|23862.2|23877.2|23857.2|12
1725627700000|2024-09-06 13:01:40|23875.2|23855.2|23881.8|23861.8|23881.8|23861.8|23872.2|23852.2|13
1725627710000|2024-09-06 13:01:50|23879.7|23859.7|23879.7|23859.7|23879.7|23859.7|23879.7|23859.7|0
1725627720000|2024-09-06 13:02:00|23884.3|23864.3|23883.1|23863.1|23887.2|23867.2|23883.1|23863.1|3
1725627730000|2024-09-06 13:02:10|23882.2|23862.2|23867.2|23847.2|23882.2|23862.2|23867.2|23847.2|12
1725627750000|2024-09-06 13:02:30|23864.7|23844.7|23864.7|23844.7|23864.7|23844.7|23864.7|23844.7|2
1725627760000|2024-09-06 13:02:40|23884.3|23844.3|23877.2|23857.2|23889.3|23857.2|23877.2|23844.3|20
1725627770000|2024-09-06 13:02:50|23867|23847|23864.7|23844.7|23867|23847|23864.7|23844.7|0
1725627780000|2024-09-06 13:03:00|23860.6|23840.6|23855.2|23835.2|23860.6|23840.6|23855.2|23835.2|0
1725627790000|2024-09-06 13:03:10|23854.3|23834.3|23852.7|23832.7|23854.3|23834.3|23845.2|23825.2|9
1725627800000|2024-09-06 13:03:20|23850.2|23830.2|23857.2|23837.2|23857.2|23837.2|23849.7|23829.7|7
1725627810000|2024-09-06 13:03:30|||||||||3
1725627820000|2024-09-06 13:03:40|||||||||4
1725627830000|2024-09-06 13:03:50|23861.3|23841.3|23869.7|23849.7|23869.7|23849.7|23861.3|23841.3|12
1725627840000|2024-09-06 13:04:00|23867.7|23847.7|23867.2|23847.2|23869.7|23849.7|23867.2|23847.2|2
1725627850000|2024-09-06 13:04:10|23864.7|23844.7|23859.7|23839.7|23864.7|23844.7|23859.7|23839.7|1
1725627860000|2024-09-06 13:04:20|23857.7|23837.7|23854.7|23834.7|23857.7|23837.7|23854.7|23834.7|20
1725627870000|2024-09-06 13:04:30|23853.1|23833.1|23860.6|23840.6|23860.6|23840.6|23853.1|23833.1|9
1725627880000|2024-09-06 13:04:40|23858.6|23838.6|23860.2|23840.2|23860.2|23840.2|23858.1|23838.1|11
1725627890000|2024-09-06 13:04:50|23857.7|23837.7|23855.2|23835.2|23857.7|23837.7|23855.2|23835.2|0
1725627900000|2024-09-06 13:05:00|23852.7|23832.7|23850.6|23830.6|23852.7|23832.7|23850.6|23830.6|1
1725627910000|2024-09-06 13:05:10|23846.5|23826.5|23843.6|23823.6|23846.5|23826.5|23843.6|23823.6|0
1725627920000|2024-09-06 13:05:20|23840.6|23820.6|23840.6|23820.6|23840.6|23820.6|23840.6|23820.6|1
1725627930000|2024-09-06 13:05:30|23836.1|23816.1|23820.6|23800.6|23841.1|23816.1|23820.6|23800.6|5
1725627940000|2024-09-06 13:05:40|23818.6|23798.6|23839.3|23799.3|23839.3|23803.1|23818.6|23798.6|10
1725627950000|2024-09-06 13:05:50|23839.7|23799.7|23820.6|23800.6|23839.7|23805.6|23820.6|23799.7|2
1725627960000|2024-09-06 13:06:00|23825.6|23805.6|23837.7|23817.7|23837.7|23817.7|23825.6|23805.6|19
1725627970000|2024-09-06 13:06:10|23840.2|23820.2|23840.6|23820.6|23842.2|23822.2|23840.2|23820.2|27
1725627980000|2024-09-06 13:06:20|23840.2|23820.2|23837.7|23817.7|23840.6|23820.6|23837.7|23817.7|1
1725627990000|2024-09-06 13:06:30|23839.7|23819.7|23839.7|23819.7|23839.7|23819.7|23839.7|23819.7|2
1725628000000|2024-09-06 13:06:40|23840.6|23820.6|23840.6|23820.6|23840.6|23820.6|23840.6|23820.6|1
1725628010000|2024-09-06 13:06:50|23848.1|23828.1|23853.1|23833.1|23853.1|23833.1|23848.1|23828.1|4
1725628020000|2024-09-06 13:07:00|23855.2|23835.2|23858.1|23838.1|23858.1|23838.1|23855.2|23835.2|2
1725628030000|2024-09-06 13:07:10|23863.1|23843.1|23855.6|23835.6|23865.6|23845.6|23855.6|23835.6|4
1725628040000|2024-09-06 13:07:20|23857.7|23837.7|23863.1|23843.1|23863.1|23843.1|23857.7|23837.7|4
1725628060000|2024-09-06 13:07:40|||||||||1
1725628070000|2024-09-06 13:07:50|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|4
1725628080000|2024-09-06 13:08:00|||||||||1
1725628090000|2024-09-06 13:08:10|23863.6|23843.6|23855.6|23835.6|23863.6|23843.6|23855.6|23835.6|23
1725628100000|2024-09-06 13:08:20|23851.5|23831.5|23850.6|23830.6|23851.5|23831.5|23850.6|23830.6|0
1725628120000|2024-09-06 13:08:40|23848.6|23828.6|23848.1|23828.1|23848.6|23828.6|23848.1|23828.1|3
1725628130000|2024-09-06 13:08:50|23850.6|23830.6|23848.1|23828.1|23850.6|23830.6|23848.1|23828.1|4
1725628140000|2024-09-06 13:09:00|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|0
1725628150000|2024-09-06 13:09:10|23848.6|23828.6|23845.6|23825.6|23850.6|23830.6|23845.6|23825.6|2
1725628160000|2024-09-06 13:09:20|23840.6|23820.6|23838.1|23818.1|23840.6|23820.6|23835.6|23815.6|4
1725628180000|2024-09-06 13:09:40|23840.6|23820.6|23840.6|23820.6|23840.6|23820.6|23840.6|23820.6|1
1725628200000|2024-09-06 13:10:00|23841.1|23821.1|23841.1|23821.1|23841.1|23821.1|23841.1|23821.1|3
1725628210000|2024-09-06 13:10:10|23840.6|23820.6|23838.1|23818.1|23840.6|23820.6|23838.1|23818.1|0
1725628220000|2024-09-06 13:10:20|23836.1|23816.1|23838.1|23818.1|23838.1|23818.1|23835.6|23815.6|2
1725628230000|2024-09-06 13:10:30|23840.2|23820.2|23845.6|23825.6|23845.6|23825.6|23840.2|23820.2|14
1725628240000|2024-09-06 13:10:40|23843.1|23823.1|23843.1|23823.1|23843.1|23823.1|23843.1|23823.1|6
1725628250000|2024-09-06 13:10:50|23845.2|23825.2|23845.2|23825.2|23845.2|23825.2|23845.2|23825.2|1
1725628260000|2024-09-06 13:11:00|23845.6|23825.6|23845.6|23825.6|23848.1|23828.1|23845.6|23825.6|0
1725628270000|2024-09-06 13:11:10|||||||||5
1725628280000|2024-09-06 13:11:20|23848.1|23828.1|23848.1|23828.1|23848.1|23828.1|23848.1|23828.1|1
1725628290000|2024-09-06 13:11:30|23846.1|23826.1|23848.1|23828.1|23848.1|23828.1|23846.1|23826.1|5
1725628310000|2024-09-06 13:11:50|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|23850.6|23830.6|1
1725628320000|2024-09-06 13:12:00|23858.1|23838.1|23865.6|23845.6|23865.6|23845.6|23858.1|23838.1|8
1725628330000|2024-09-06 13:12:10|23863.1|23843.1|23865.6|23845.6|23865.6|23845.6|23863.1|23843.1|3
1725628340000|2024-09-06 13:12:20|23867.7|23847.7|23868.1|23848.1|23868.1|23848.1|23867.7|23847.7|1
1725628350000|2024-09-06 13:12:30|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|23865.6|23845.6|0
1725628360000|2024-09-06 13:12:40|23863.6|23843.6|23863.1|23843.1|23863.6|23843.6|23863.1|23843.1|0
1725628370000|2024-09-06 13:12:50|23867.7|23847.7|23867.7|23847.7|23867.7|23847.7|23867.7|23847.7|3
1725628380000|2024-09-06 13:13:00|23868.1|23848.1|23867.7|23847.7|23868.1|23848.1|23867.7|23847.7|0
1725628400000|2024-09-06 13:13:20|23869.7|23849.7|23865.6|23845.6|23870.2|23850.2|23865.6|23845.6|4
1725628410000|2024-09-06 13:13:30|23863.6|23843.6|23855.6|23835.6|23865.2|23845.2|23855.6|23835.6|9
1725628430000|2024-09-06 13:13:50|||||||||1
1725628440000|2024-09-06 13:14:00|23859.7|23839.7|23860.2|23840.2|23860.2|23840.2|23859.7|23839.7|5
1725628450000|2024-09-06 13:14:10|||||||||2
1725628460000|2024-09-06 13:14:20|23864.3|23844.3|23865.2|23845.2|23865.2|23845.2|23864.3|23844.3|3
1725628470000|2024-09-06 13:14:30|23863.1|23843.1|23863.1|23843.1|23863.1|23843.1|23863.1|23843.1|0
1725628480000|2024-09-06 13:14:40|23865.6|23845.6|23868.1|23848.1|23868.1|23848.1|23863.6|23843.6|4
1725628490000|2024-09-06 13:14:50|23870.6|23850.6|23870.6|23850.6|23870.6|23850.6|23870.6|23850.6|2
1725628500000|2024-09-06 13:15:00|23870.2|23850.2|23894.7|23874.7|23894.7|23874.7|23867.7|23847.7|17
1725628510000|2024-09-06 13:15:10|23895.2|23875.2|23890.6|23870.6|23897.2|23877.2|23890.6|23870.6|5
1725628520000|2024-09-06 13:15:20|||||||||2
1725628530000|2024-09-06 13:15:30|23890.2|23870.2|23909.3|23869.3|23909.3|23885.2|23890.2|23869.3|9
1725628550000|2024-09-06 13:15:50|23893.1|23873.1|23894.3|23874.3|23894.3|23874.3|23892.2|23872.2|1
1725628560000|2024-09-06 13:16:00|23895.2|23875.2|23897.2|23877.2|23897.2|23877.2|23895.2|23875.2|3
1725628570000|2024-09-06 13:16:10|23901.3|23881.3|23902.7|23882.7|23902.7|23882.7|23901.3|23881.3|1
1725628580000|2024-09-06 13:16:20|23900.6|23880.6|23900.6|23880.6|23900.6|23880.6|23900.6|23880.6|0
1725628590000|2024-09-06 13:16:30|23900.2|23880.2|23902.2|23882.2|23902.2|23882.2|23900.2|23880.2|3
1725628610000|2024-09-06 13:16:50|23902.7|23882.7|23902.7|23882.7|23902.7|23882.7|23897.7|23877.7|7
1725628620000|2024-09-06 13:17:00|23905.2|23885.2|23904.7|23884.7|23905.2|23885.2|23902.7|23882.7|0
1725628630000|2024-09-06 13:17:10|23907.2|23887.2|23902.7|23882.7|23907.7|23887.7|23902.7|23882.7|7
1725628640000|2024-09-06 13:17:20|23906.8|23886.8|23919.7|23879.7|23919.7|23887.7|23906.8|23879.7|2
1725628660000|2024-09-06 13:17:40|23907.7|23887.7|23907.7|23887.7|23919.7|23887.7|23907.7|23879.7|0
1725628670000|2024-09-06 13:17:50|23910.2|23890.2|23910.2|23890.2|23910.2|23890.2|23910.2|23890.2|1
1725628680000|2024-09-06 13:18:00|23912.7|23892.7|23912.7|23892.7|23912.7|23892.7|23912.7|23892.7|1
1725628690000|2024-09-06 13:18:10|23910.6|23890.6|23912.7|23892.7|23912.7|23892.7|23910.2|23890.2|1
1725628700000|2024-09-06 13:18:20|23910.2|23890.2|23908.1|23888.1|23910.2|23890.2|23908.1|23888.1|2
1725628710000|2024-09-06 13:18:30|23910.2|23890.2|23912.7|23892.7|23912.7|23892.7|23910.2|23890.2|1
1725628720000|2024-09-06 13:18:40|||||||||1
1725628730000|2024-09-06 13:18:50|||||||||1
1725628740000|2024-09-06 13:19:00|23910.2|23890.2|23910.2|23890.2|23910.2|23890.2|23908.1|23888.1|3
1725628750000|2024-09-06 13:19:10|23908.1|23888.1|23908.1|23888.1|23908.1|23888.1|23908.1|23888.1|0
1725628760000|2024-09-06 13:19:20|23910.2|23890.2|23910.6|23890.6|23910.6|23890.6|23910.2|23890.2|0
1725628780000|2024-09-06 13:19:40|23908.1|23888.1|23914.7|23894.7|23914.7|23894.7|23908.1|23888.1|3
1725628790000|2024-09-06 13:19:50|23915.2|23895.2|23967.7|23947.7|24002.2|23982.2|23915.2|23889.9|58
1725628800000|2024-09-06 13:20:00|23967.2|23947.2|23981.3|23961.3|23984.2|23964.2|23967.2|23947.2|18
1725628810000|2024-09-06 13:20:10|23981.7|23961.7|23989.2|23969.2|23989.2|23969.2|23981.7|23961.7|7
1725628820000|2024-09-06 13:20:20|23991.3|23971.3|23989.7|23969.7|23992.2|23972.2|23989.7|23969.7|7
1725628830000|2024-09-06 13:20:30|23987.2|23967.2|23987.2|23967.2|23987.2|23967.2|23987.2|23967.2|4
1725628840000|2024-09-06 13:20:40|23984.7|23964.7|23979.7|23959.7|23984.7|23964.7|23977.7|23957.7|3
1725628850000|2024-09-06 13:20:50|23977.2|23957.2|23979.2|23959.2|23979.2|23959.2|23976.7|23956.7|5
1725628860000|2024-09-06 13:21:00|23981.3|23961.3|23987.2|23967.2|23987.2|23967.2|23981.3|23961.3|4
1725628870000|2024-09-06 13:21:10|23985.2|23965.2|23987.2|23967.2|23987.2|23967.2|23984.7|23964.7|1
1725628880000|2024-09-06 13:21:20|23985.2|23965.2|23984.7|23964.7|23985.2|23965.2|23984.7|23964.7|3
1725628890000|2024-09-06 13:21:30|23986.7|23966.7|23986.7|23966.7|23986.7|23966.7|23986.7|23966.7|1
1725628900000|2024-09-06 13:21:40|23989.2|23969.2|23989.7|23969.7|23989.7|23969.7|23986.7|23966.7|6
1725628910000|2024-09-06 13:21:50|23991.7|23971.7|23991.7|23971.7|23991.7|23971.7|23991.7|23971.7|3
1725628920000|2024-09-06 13:22:00|23992.2|23972.2|23992.2|23972.2|23994.2|23974.2|23992.2|23972.2|1
1725628930000|2024-09-06 13:22:10|23994.2|23974.2|23994.2|23974.2|23994.2|23974.2|23994.2|23974.2|1
1725628940000|2024-09-06 13:22:20|23996.7|23976.7|23996.7|23976.7|23996.7|23976.7|23996.7|23976.7|3
1725628950000|2024-09-06 13:22:30|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|3
1725628960000|2024-09-06 13:22:40|||||||||2
1725628970000|2024-09-06 13:22:50|23992.2|23972.2|23992.2|23972.2|23992.2|23972.2|23992.2|23972.2|10
1725628980000|2024-09-06 13:23:00|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|5
1725628990000|2024-09-06 13:23:10|||||||||1
1725629000000|2024-09-06 13:23:20|23992.2|23972.2|23987.2|23967.2|23992.2|23972.2|23987.2|23967.2|8
1725629010000|2024-09-06 13:23:30|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|12
1725629020000|2024-09-06 13:23:40|23999.7|23979.7|24009.2|23989.2|24009.2|23989.2|23999.7|23979.7|3
1725629030000|2024-09-06 13:23:50|24014.2|23994.2|24032.2|24012.2|24032.2|24012.2|24014.2|23994.2|10
1725629040000|2024-09-06 13:24:00|24029.7|24009.7|24014.7|23994.7|24029.7|24009.7|24009.7|23989.7|17
1725629050000|2024-09-06 13:24:10|24016.7|23996.7|24014.7|23994.7|24017.2|23997.2|24014.7|23994.7|2
1725629060000|2024-09-06 13:24:20|24012.7|23992.7|24010.6|23990.6|24012.7|23992.7|24010.6|23990.6|2
1725629070000|2024-09-06 13:24:30|24012.7|23992.7|24012.7|23992.7|24012.7|23992.7|24012.7|23992.7|1
1725629080000|2024-09-06 13:24:40|24010.2|23990.2|24004.7|23984.7|24010.2|23990.2|24004.7|23984.7|2
1725629090000|2024-09-06 13:24:50|24000.6|23980.6|24004.2|23984.2|24007.2|23987.2|24000.6|23980.6|9
1725629100000|2024-09-06 13:25:00|24004.7|23984.7|24004.2|23984.2|24007.2|23987.2|24004.2|23984.2|2
1725629110000|2024-09-06 13:25:10|24005.2|23985.2|24007.2|23987.2|24007.2|23987.2|24005.2|23985.2|2
1725629120000|2024-09-06 13:25:20|24004.7|23984.7|24004.7|23984.7|24004.7|23984.7|24004.7|23984.7|0
1725629130000|2024-09-06 13:25:30|||||||||1
1725629140000|2024-09-06 13:25:40|24011.3|23991.3|24019.7|23999.7|24019.7|23999.7|24011.3|23991.3|16
1725629150000|2024-09-06 13:25:50|24022.2|24002.2|24014.7|23994.7|24022.2|24002.2|24014.7|23994.7|3
1725629160000|2024-09-06 13:26:00|24017.2|23997.2|24017.2|23997.2|24017.2|23997.2|24017.2|23997.2|7
1725629170000|2024-09-06 13:26:10|24016.7|23996.7|24014.7|23994.7|24016.7|23996.7|24014.7|23994.7|2
1725629180000|2024-09-06 13:26:20|24012.2|23992.2|24012.2|23992.2|24012.2|23992.2|24012.2|23992.2|3
1725629190000|2024-09-06 13:26:30|24009.7|23989.7|24007.2|23987.2|24009.7|23989.7|24007.2|23987.2|8
1725629200000|2024-09-06 13:26:40|||||||||7
1725629210000|2024-09-06 13:26:50|24004.7|23984.7|24002.2|23982.2|24004.7|23984.7|24002.2|23982.2|3
1725629220000|2024-09-06 13:27:00|23999.7|23979.7|23941.7|23921.7|23999.7|23979.7|23932.7|23912.7|70
1725629230000|2024-09-06 13:27:10|23946.3|23926.3|23964.7|23924.7|23964.7|23932.2|23946.3|23924.7|4
1725629240000|2024-09-06 13:27:20|23952.2|23932.2|23952.2|23932.2|23952.2|23932.2|23952.2|23932.2|0
1725629250000|2024-09-06 13:27:30|23959.7|23939.7|23974.7|23934.7|23974.7|23942.2|23959.7|23934.7|6
1725629260000|2024-09-06 13:27:40|23969.7|23949.7|23984.2|23964.2|23984.2|23964.2|23969.7|23949.7|9
1725629270000|2024-09-06 13:27:50|23984.7|23964.7|23982.7|23962.7|23984.7|23964.7|23982.7|23962.7|0
1725629280000|2024-09-06 13:28:00|23986.7|23966.7|23984.7|23964.7|23987.7|23967.7|23984.7|23964.7|4
1725629290000|2024-09-06 13:28:10|23984.2|23964.2|23976.3|23956.3|23984.2|23964.2|23976.3|23956.3|3
1725629300000|2024-09-06 13:28:20|23976.7|23956.7|23976.7|23956.7|23979.7|23959.7|23976.7|23956.7|3
1725629310000|2024-09-06 13:28:30|23982.2|23962.2|23982.2|23962.2|23982.2|23962.2|23982.2|23962.2|6
1725629330000|2024-09-06 13:28:50|23987.2|23967.2|23987.2|23967.2|23987.2|23967.2|23987.2|23967.2|1
1725629340000|2024-09-06 13:29:00|23993.8|23973.8|23997.2|23977.2|23997.2|23977.2|23993.8|23973.8|3
1725629350000|2024-09-06 13:29:10|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|2
1725629370000|2024-09-06 13:29:30|23989.7|23969.7|23987.6|23967.6|23989.7|23969.7|23987.6|23967.6|1
1725629380000|2024-09-06 13:29:40|23985.1|23965.1|23979.7|23959.7|23985.1|23965.1|23979.7|23959.7|1
1725629390000|2024-09-06 13:29:50|||||||||4
1725629400000|2024-09-06 13:30:00|23984.7|23964.7|23989.7|23969.7|23989.7|23969.7|23984.7|23964.7|5
1725629410000|2024-09-06 13:30:10|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|1
1725629420000|2024-09-06 13:30:20|23990.6|23970.6|23989.7|23969.7|23990.6|23970.6|23989.7|23969.7|0
1725629430000|2024-09-06 13:30:30|23999.2|23979.2|23999.7|23979.7|23999.7|23979.7|23999.2|23979.2|4
1725629440000|2024-09-06 13:30:40|23997.6|23977.6|23991.1|23971.1|23997.6|23977.6|23989|23969|4
1725629450000|2024-09-06 13:30:50|23990.6|23970.6|23990.6|23970.6|23990.6|23970.6|23990.6|23970.6|2
1725629460000|2024-09-06 13:31:00|23986.5|23966.5|23962.6|23942.6|23986.5|23966.5|23962.6|23942.6|5
1725629470000|2024-09-06 13:31:10|23967.2|23947.2|23969.7|23949.7|23969.7|23949.7|23967.2|23947.2|7
1725629480000|2024-09-06 13:31:20|||||||||1
1725629490000|2024-09-06 13:31:30|23965.6|23945.6|23965.6|23945.6|23965.6|23945.6|23965.6|23945.6|1
1725629500000|2024-09-06 13:31:40|23965.1|23945.1|23962.2|23942.2|23967.2|23947.2|23960.1|23940.1|6
1725629510000|2024-09-06 13:31:50|23964.2|23944.2|23965.1|23945.1|23965.1|23945.1|23964.2|23944.2|0
1725629520000|2024-09-06 13:32:00|23967.6|23947.6|23975.1|23955.1|23975.1|23955.1|23967.6|23947.6|4
1725629530000|2024-09-06 13:32:10|23977.2|23957.2|23982.6|23962.6|23982.6|23962.6|23977.2|23957.2|2
1725629540000|2024-09-06 13:32:20|23983.1|23963.1|23999.2|23959.2|23999.2|23967.2|23983.1|23959.2|1
1725629550000|2024-09-06 13:32:30|24000.1|23960.1|23994.7|23974.7|24000.1|23974.7|23992.2|23960.1|0
1725629560000|2024-09-06 13:32:40|||||||||1
1725629570000|2024-09-06 13:32:50|23995.1|23975.1|23997.2|23977.2|23997.2|23977.2|23995.1|23975.1|3
1725629580000|2024-09-06 13:33:00|23999.2|23979.2|23999.7|23979.7|23999.7|23979.7|23999.2|23979.2|7
1725629590000|2024-09-06 13:33:10|23995.6|23975.6|23995.6|23975.6|23995.6|23975.6|23995.6|23975.6|0
1725629600000|2024-09-06 13:33:20|23991.5|23971.5|23991.5|23971.5|23991.5|23971.5|23991.5|23971.5|2
1725629610000|2024-09-06 13:33:30|23996.1|23976.1|23996.1|23976.1|23996.1|23976.1|23996.1|23976.1|0
1725629620000|2024-09-06 13:33:40|23992|23972|23988.1|23968.1|23992|23972|23988.1|23968.1|22
1725629630000|2024-09-06 13:33:50|23987.6|23967.6|23996.7|23976.7|24000.1|23976.7|23985.1|23960.1|13
1725629640000|2024-09-06 13:34:00|23998.8|23978.8|24032.2|24012.2|24032.2|24012.2|23998.8|23978.8|31
1725629650000|2024-09-06 13:34:10|24034.7|24014.7|24059|24039|24059|24039|24034.7|24014.7|18
1725629660000|2024-09-06 13:34:20|24061.7|24041.7|24071.7|24051.7|24071.7|24051.7|24061.7|24041.7|20
1725629670000|2024-09-06 13:34:30|24072.2|24052.2|24087.2|24067.2|24087.2|24067.2|24072.2|24052.2|23
1725629680000|2024-09-06 13:34:40|24089.2|24069.2|24086.3|24066.3|24089.7|24069.7|24086.3|24066.3|6
1725629690000|2024-09-06 13:34:50|24079.2|24059.2|24045.1|24025.1|24079.2|24059.2|24045.1|24025.1|4
1725629700000|2024-09-06 13:35:00|24044.7|24024.7|24047.2|24027.2|24050.8|24030.8|24044.7|24024.7|9
1725629710000|2024-09-06 13:35:10|24049.2|24029.2|24064.2|24044.2|24066.5|24044.2|24046.7|24003.1|8
1725629720000|2024-09-06 13:35:20|24064.7|24044.7|24072.2|24052.2|24072.2|24052.2|24064.7|24044.7|6
1725629730000|2024-09-06 13:35:30|24079.7|24059.7|24084.7|24064.7|24106.7|24068.6|24079.7|24059.7|17
1725629740000|2024-09-06 13:35:40|24082.2|24062.2|24086.3|24046.3|24086.3|24064.2|24081.3|24046.3|8
1725629750000|2024-09-06 13:35:50|24069.7|24049.7|24054.7|24034.7|24069.7|24049.7|24054.7|24034.7|2
1725629760000|2024-09-06 13:36:00|24053.8|24033.8|24047.2|24027.2|24053.8|24033.8|24047.2|24027.2|2
1725629770000|2024-09-06 13:36:10|24041.1|24021.1|24041.7|24021.7|24041.7|24021.7|24037.2|24017.2|12
1725629780000|2024-09-06 13:36:20|24042.2|24022.2|24034.7|24014.7|24042.2|24022.2|24034.7|24014.7|3
1725629790000|2024-09-06 13:36:30|24049.2|24009.2|24051.3|24011.3|24051.3|24011.3|24049.2|24009.2|1
1725629800000|2024-09-06 13:36:40|24054.7|24014.7|24050.1|24030.1|24064.7|24030.1|24046.7|24014.7|5
1725629810000|2024-09-06 13:36:50|24049.7|24029.7|24049.7|24029.7|24049.7|24029.7|24049.7|24029.7|2
1725629820000|2024-09-06 13:37:00|24047.6|24027.6|24047.2|24027.2|24047.6|24027.6|24045.6|24025.6|3
1725629830000|2024-09-06 13:37:10|24049.2|24029.2|24059.7|24039.7|24059.7|24039.7|24047.2|24027.2|17
1725629840000|2024-09-06 13:37:20|24059.2|24039.2|24059.2|24039.2|24059.2|24039.2|24059.2|24039.2|2
1725629850000|2024-09-06 13:37:30|24058.8|24038.8|24059.2|24039.2|24059.2|24039.2|24058.8|24038.8|1
1725629860000|2024-09-06 13:37:40|24060.1|24040.1|24060.1|24040.1|24060.1|24040.1|24060.1|24040.1|4
1725629870000|2024-09-06 13:37:50|24075.6|24035.6|24072.6|24052.6|24075.6|24052.6|24071.7|24035.6|1
1725629880000|2024-09-06 13:38:00|24075.1|24055.1|24067.6|24047.6|24075.1|24055.1|24067.6|24047.6|3
1725629890000|2024-09-06 13:38:10|24068.1|24048.1|24057.6|24037.6|24069.7|24049.7|24057.6|24037.6|6
1725629900000|2024-09-06 13:38:20|24055.1|24035.1|24055.1|24035.1|24055.1|24035.1|24055.1|24035.1|0
1725629910000|2024-09-06 13:38:30|24053.1|24033.1|24053.1|24033.1|24053.1|24033.1|24053.1|24033.1|0
1725629920000|2024-09-06 13:38:40|24055.1|24035.1|24056.3|24036.3|24056.3|24036.3|24050.1|24030.1|2
1725629930000|2024-09-06 13:38:50|24061.3|24041.3|24062.6|24042.6|24067.2|24047.2|24061.3|24041.3|4
1725629940000|2024-09-06 13:39:00|24062.2|24042.2|24072.2|24052.2|24072.2|24052.2|24062.2|24042.2|18
1725629950000|2024-09-06 13:39:10|24072.6|24052.6|24069.7|24049.7|24074.7|24054.7|24069.7|24049.7|3
1725629960000|2024-09-06 13:39:20|24072.2|24052.2|24072.2|24052.2|24072.2|24052.2|24072.2|24052.2|2
1725629970000|2024-09-06 13:39:30|||||||||1
1725629980000|2024-09-06 13:39:40|24069.7|24049.7|24067.2|24047.2|24069.7|24049.7|24064.7|24044.7|7
1725629990000|2024-09-06 13:39:50|24067.6|24047.6|24067.2|24047.2|24067.6|24047.6|24065.6|24045.6|1
1725630000000|2024-09-06 13:40:00|24067.6|24047.6|24075.1|24055.1|24075.1|24055.1|24067.6|24047.6|1
1725630010000|2024-09-06 13:40:10|24070.1|24050.1|24077.2|24057.2|24077.2|24057.2|24070.1|24050.1|8
1725630020000|2024-09-06 13:40:20|24079.7|24059.7|24096.7|24076.7|24100.8|24080.8|24079.7|24059.7|4
1725630030000|2024-09-06 13:40:30|24090.6|24070.6|24087.2|24067.2|24090.6|24070.6|24086.7|24066.7|2
1725630040000|2024-09-06 13:40:40|24082.2|24062.2|24082.2|24062.2|24082.2|24062.2|24082.2|24062.2|6
1725630050000|2024-09-06 13:40:50|24084.7|24064.7|24094.7|24074.7|24094.7|24074.7|24084.7|24064.7|5
1725630060000|2024-09-06 13:41:00|||||||||3
1725630070000|2024-09-06 13:41:10|24100.6|24060.6|24082.2|24062.2|24100.6|24066.5|24082.2|24060.6|1
1725630090000|2024-09-06 13:41:30|24080.1|24060.1|24080.1|24060.1|24080.1|24060.1|24080.1|24060.1|1
1725630100000|2024-09-06 13:41:40|24078.1|24058.1|23962.2|23942.2|24078.1|24058.1|23956.3|23911.7|12
1725630110000|2024-09-06 13:41:50|23960.1|23940.1|23970.1|23950.1|23972.6|23952.6|23960.1|23940.1|4
1725630120000|2024-09-06 13:42:00|23966|23946|23975.8|23955.8|23984.7|23956.7|23965.1|23944.7|4
1725630130000|2024-09-06 13:42:10|23971.7|23951.7|23972.6|23952.6|23972.6|23952.6|23969.2|23949.2|3
1725630140000|2024-09-06 13:42:20|23977.6|23957.6|23982.2|23962.2|23989.7|23962.2|23977.6|23949.7|2
1725630150000|2024-09-06 13:42:30|23982.6|23962.6|23989.7|23949.7|23990.6|23964.7|23979.7|23949.7|7
1725630160000|2024-09-06 13:42:40|23977.6|23957.6|23979.7|23959.7|23979.7|23959.7|23974.7|23954.7|7
1725630170000|2024-09-06 13:42:50|23983.8|23963.8|23995.1|23955.1|23995.1|23972.2|23977.6|23955.1|7
1725630180000|2024-09-06 13:43:00|23982.6|23962.6|23984.7|23964.7|23984.7|23964.7|23982.6|23962.6|2
1725630190000|2024-09-06 13:43:10|23982.6|23962.6|23970.6|23950.6|23982.6|23962.6|23970.1|23950.1|7
1725630200000|2024-09-06 13:43:20|23972.2|23952.2|23977.2|23957.2|23977.2|23957.2|23972.2|23952.2|1
1725630210000|2024-09-06 13:43:30|23979.2|23959.2|23986.7|23966.7|23986.7|23966.7|23979.2|23959.2|12
1725630220000|2024-09-06 13:43:40|23984.7|23964.7|23977.2|23957.2|23984.7|23964.7|23977.2|23957.2|6
1725630230000|2024-09-06 13:43:50|23974.7|23954.7|23972.6|23952.6|23974.7|23954.7|23972.6|23952.6|0
1725630240000|2024-09-06 13:44:00|23972.2|23952.2|23972.2|23952.2|23972.2|23952.2|23972.2|23952.2|0
1725630250000|2024-09-06 13:44:10|23972.6|23952.6|23969.7|23949.7|23977.2|23957.2|23969.7|23949.7|13
1725630260000|2024-09-06 13:44:20|23974.2|23954.2|23976.7|23956.7|23976.7|23956.7|23974.2|23954.2|2
1725630270000|2024-09-06 13:44:30|23979.2|23959.2|23977.2|23957.2|23979.2|23959.2|23976.7|23956.7|0
1725630280000|2024-09-06 13:44:40|23975.1|23955.1|23972.2|23952.2|23975.1|23955.1|23967.2|23947.2|13
1725630290000|2024-09-06 13:44:50|23970.1|23950.1|23970.1|23950.1|23970.1|23950.1|23970.1|23950.1|1
1725630310000|2024-09-06 13:45:10|23969.7|23949.7|23972.2|23952.2|23972.2|23952.2|23969.7|23949.7|4
1725630320000|2024-09-06 13:45:20|23976.3|23956.3|23977.2|23957.2|23977.2|23957.2|23976.3|23956.3|5
1725630330000|2024-09-06 13:45:30|23979.7|23959.7|23982.2|23962.2|23982.2|23962.2|23979.7|23959.7|5
1725630340000|2024-09-06 13:45:40|23987.2|23967.2|24002.2|23982.2|24002.2|23982.2|23987.2|23967.2|8
1725630350000|2024-09-06 13:45:50|24004.7|23984.7|24009.7|23989.7|24009.7|23989.7|24004.7|23984.7|5
1725630360000|2024-09-06 13:46:00|24007.6|23987.6|24028.8|23968.8|24028.8|23987.6|24002.6|23968.8|17
1725630370000|2024-09-06 13:46:10|24020.8|24000.8|24016.7|23996.7|24020.8|24000.8|24016.7|23996.7|2
1725630380000|2024-09-06 13:46:20|24014.7|23994.7|24010.1|23990.1|24014.7|23994.7|24010.1|23990.1|0
1725630390000|2024-09-06 13:46:30|24009.7|23989.7|24024.7|24004.7|24024.7|24004.7|24009.7|23989.7|6
1725630400000|2024-09-06 13:46:40|24026.7|24006.7|24029.7|24009.7|24029.7|24009.7|24026.7|24006.7|0
1725630410000|2024-09-06 13:46:50|24024.7|24004.7|24022.2|24002.2|24024.7|24004.7|24022.2|24002.2|10
1725630420000|2024-09-06 13:47:00|24021.7|24001.7|24019.7|23999.7|24034.7|24014.7|24019.7|23999.7|11
1725630430000|2024-09-06 13:47:10|24015.1|23995.1|24022.2|24002.2|24022.2|24002.2|24014.7|23994.7|10
1725630440000|2024-09-06 13:47:20|24024.2|24004.2|24039.7|23999.7|24039.7|24014.2|24024.2|23999.7|8
1725630450000|2024-09-06 13:47:30|24037.6|23997.6|24031.7|24011.7|24039.7|24011.7|24031.7|23997.6|11
1725630460000|2024-09-06 13:47:40|24034.2|24014.2|24049.2|24009.2|24049.7|24019.7|24034.2|24009.2|7
1725630470000|2024-09-06 13:47:50|24043.1|24023.1|24042.2|24022.2|24043.1|24023.1|24042.2|24022.2|4
1725630480000|2024-09-06 13:48:00|24040.1|24020.1|24038.1|24018.1|24047.2|24027.2|24038.1|24018.1|8
1725630490000|2024-09-06 13:48:10|24036.7|24016.7|24042.2|24022.2|24049.2|24022.2|24036.7|24009.2|2
1725630500000|2024-09-06 13:48:20|24040.1|24020.1|24035.1|24015.1|24040.1|24020.1|24035.1|24015.1|0
1725630510000|2024-09-06 13:48:30|24034.2|24014.2|24025.1|24005.1|24034.2|24014.2|24025.1|24005.1|8
1725630520000|2024-09-06 13:48:40|24024.7|24004.7|24019.7|23999.7|24024.7|24004.7|24019.7|23999.7|2
1725630530000|2024-09-06 13:48:50|24020.1|24000.1|24041.3|24021.3|24041.3|24021.3|24020.1|24000.1|3
1725630540000|2024-09-06 13:49:00|24042.2|24022.2|24044.7|24024.7|24044.7|24024.7|24034.7|24014.7|9
1725630550000|2024-09-06 13:49:10|24046.7|24026.7|24047.2|24027.2|24049.7|24029.7|24046.7|24026.7|1
1725630560000|2024-09-06 13:49:20|24049.2|24029.2|24051.7|24031.7|24051.7|24031.7|24049.2|24029.2|2
1725630570000|2024-09-06 13:49:30|24054.2|24034.2|24054.2|24034.2|24054.2|24034.2|24054.2|24034.2|0
1725630580000|2024-09-06 13:49:40|24044.7|24024.7|24039.7|24019.7|24046.7|24026.7|24039.7|24019.7|7
1725630590000|2024-09-06 13:49:50|24044.7|24004.7|24034.2|24014.2|24044.7|24016.7|24034.2|24004.7|2
1725630600000|2024-09-06 13:50:00|24039.7|23999.7|24030.1|23990.1|24039.7|24003.1|24022.2|23990.1|9
1725630610000|2024-09-06 13:50:10|24022.2|24002.2|24019.7|23999.7|24022.2|24002.2|24019.7|23999.7|2
1725630620000|2024-09-06 13:50:20|24017.6|23997.6|24017.2|23997.2|24019.7|23999.7|24017.2|23997.2|4
1725630630000|2024-09-06 13:50:30|24014.7|23994.7|24009.7|23989.7|24014.7|23994.7|24009.7|23989.7|0
1725630640000|2024-09-06 13:50:40|24011.7|23991.7|24012.2|23992.2|24012.2|23992.2|24011.7|23991.7|7
1725630660000|2024-09-06 13:51:00|24017.2|23997.2|24022.2|24002.2|24022.2|24002.2|24017.2|23997.2|3
1725630670000|2024-09-06 13:51:10|24024.2|24004.2|24024.7|24004.7|24024.7|24004.7|24024.2|24004.2|2
1725630690000|2024-09-06 13:51:30|24020.1|24000.1|24017.6|23997.6|24020.1|24000.1|24017.6|23997.6|1
1725630700000|2024-09-06 13:51:40|24017.2|23997.2|24015.1|23995.1|24019.2|23999.2|24014.7|23994.7|3
1725630710000|2024-09-06 13:51:50|24014.7|23994.7|24012.6|23992.6|24014.7|23994.7|24012.6|23992.6|2
1725630720000|2024-09-06 13:52:00|24012.2|23992.2|24004.7|23984.7|24012.2|23992.2|24004.7|23984.7|1
1725630730000|2024-09-06 13:52:10|24002.2|23982.2|24002.2|23982.2|24002.2|23982.2|24002.2|23982.2|0
1725630740000|2024-09-06 13:52:20|24000.1|23980.1|23999.7|23979.7|24000.1|23980.1|23999.7|23979.7|0
1725630750000|2024-09-06 13:52:30|23995.1|23975.1|24008.8|23968.8|24008.8|23975.1|23994.7|23968.8|6
1725630760000|2024-09-06 13:52:40|23998.8|23978.8|24002.6|23982.6|24006.7|23986.7|23998.8|23978.8|8
1725630780000|2024-09-06 13:53:00|24002.2|23982.2|23997.2|23977.2|24006.3|23986.3|23997.2|23977.2|8
1725630790000|2024-09-06 13:53:10|24005.3|23985.3|23997.2|23977.2|24005.3|23985.3|23997.2|23977.2|7
1725630800000|2024-09-06 13:53:20|23993.1|23973.1|23985.1|23965.1|23993.1|23973.1|23985.1|23965.1|8
1725630810000|2024-09-06 13:53:30|23982.6|23962.6|23986.7|23966.7|23986.7|23966.7|23982.6|23962.6|2
1725630820000|2024-09-06 13:53:40|23989.7|23969.7|23994.2|23974.2|23994.2|23974.2|23989.7|23969.7|0
1725630830000|2024-09-06 13:53:50|23996.7|23976.7|23996.7|23976.7|23996.7|23976.7|23996.7|23976.7|0
1725630840000|2024-09-06 13:54:00|23994.7|23974.7|23994.7|23974.7|23997.2|23977.2|23994.7|23974.7|0
1725630870000|2024-09-06 13:54:30|||||||||1
1725630890000|2024-09-06 13:54:50|23996.7|23976.7|23992.6|23972.6|23997.2|23977.2|23992.6|23972.6|25
1725630900000|2024-09-06 13:55:00|23992.2|23972.2|23986|23966|23992.2|23972.2|23986|23966|0
1725630910000|2024-09-06 13:55:10|23984.7|23964.7|23984.7|23964.7|23984.7|23964.7|23984.7|23964.7|0
1725630920000|2024-09-06 13:55:20|||||||||1
1725630940000|2024-09-06 13:55:40|||||||||1
1725630950000|2024-09-06 13:55:50|||||||||2
1725630960000|2024-09-06 13:56:00|23987.2|23967.2|23992.2|23972.2|23992.2|23972.2|23987.2|23967.2|7
1725630970000|2024-09-06 13:56:10|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|0
1725631000000|2024-09-06 13:56:40|23992.6|23972.6|23994.2|23974.2|23994.2|23974.2|23990.1|23970.1|5
1725631010000|2024-09-06 13:56:50|23992.2|23972.2|23994.2|23974.2|23994.2|23974.2|23992.2|23972.2|1
1725631020000|2024-09-06 13:57:00|24014.7|23994.7|24009.7|23989.7|24014.7|23994.7|24009.7|23989.7|23
1725631030000|2024-09-06 13:57:10|24007.2|23987.2|24007.2|23987.2|24007.2|23987.2|24007.2|23987.2|0
1725631060000|2024-09-06 13:57:40|24004.7|23984.7|24007.2|23987.2|24007.2|23987.2|24004.7|23984.7|2
1725631070000|2024-09-06 13:57:50|24002.2|23982.2|23997.2|23977.2|24002.2|23982.2|23997.2|23977.2|6
1725631080000|2024-09-06 13:58:00|24004.7|23964.7|23999.7|23979.7|24004.7|23980.1|23995.1|23964.7|13
1725631090000|2024-09-06 13:58:10|23997.6|23977.6|23997.2|23977.2|23997.6|23977.6|23997.2|23977.2|1
1725631120000|2024-09-06 13:58:40|23992.2|23972.2|23992.2|23972.2|23992.2|23972.2|23992.2|23972.2|1
1725631130000|2024-09-06 13:58:50|23994.2|23974.2|24002.2|23982.2|24002.2|23982.2|23994.2|23974.2|5
1725631140000|2024-09-06 13:59:00|24004.7|23984.7|24009.7|23989.7|24009.7|23989.7|24004.7|23984.7|0
1725631160000|2024-09-06 13:59:20|24007.2|23987.2|24007.2|23987.2|24007.2|23987.2|24007.2|23987.2|0
1725631170000|2024-09-06 13:59:30|24004.7|23984.7|23999.7|23979.7|24004.7|23984.7|23999.7|23979.7|1
1725631180000|2024-09-06 13:59:40|23997.2|23977.2|23992.2|23972.2|23997.2|23977.2|23992.2|23972.2|1
1725631190000|2024-09-06 13:59:50|23991.7|23971.7|23991.7|23971.7|23991.7|23971.7|23991.7|23971.7|1
1725631200000|2024-09-06 14:00:00|23994.2|23974.2|23994.2|23974.2|23994.2|23974.2|23994.2|23974.2|1
1725631210000|2024-09-06 14:00:10|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|23994.7|23974.7|1
1725631220000|2024-09-06 14:00:20|23990.1|23970.1|23989.7|23969.7|23990.1|23970.1|23989.7|23969.7|5
1725631230000|2024-09-06 14:00:30|23987.6|23967.6|23987.6|23967.6|23987.6|23967.6|23987.6|23967.6|0
1725631240000|2024-09-06 14:00:40|23985.1|23965.1|23982.2|23962.2|23985.1|23965.1|23982.2|23962.2|7
1725631260000|2024-09-06 14:01:00|23984.2|23964.2|23987.2|23967.2|23987.2|23967.2|23984.2|23964.2|2
1725631280000|2024-09-06 14:01:20|23989.2|23969.2|23993.7|23973.7|23993.7|23973.7|23989.2|23969.2|4
1725631290000|2024-09-06 14:01:30|23994.7|23974.7|23997.2|23977.2|23997.2|23977.2|23994.7|23974.7|0
1725631300000|2024-09-06 14:01:40|23997.6|23977.6|23997.6|23977.6|23997.6|23977.6|23997.6|23977.6|0
1725631310000|2024-09-06 14:01:50|23999.7|23979.7|24000.1|23980.1|24000.1|23980.1|23999.7|23979.7|0
1725631320000|2024-09-06 14:02:00|23999.7|23979.7|23992.2|23972.2|23999.7|23979.7|23992.2|23972.2|2
1725631330000|2024-09-06 14:02:10|23987.6|23967.6|23987.2|23967.2|23987.6|23967.6|23987.2|23967.2|1
1725631340000|2024-09-06 14:02:20|23999.2|23959.2|23999.2|23959.2|23999.2|23959.2|23999.2|23959.2|1
1725631350000|2024-09-06 14:02:30|24000.6|23960.6|23994.7|23974.7|24000.6|23977.6|23992.6|23960.6|1
1725631360000|2024-09-06 14:02:40|23992.6|23972.6|24000.1|23960.1|24000.1|23972.6|23992.6|23960.1|0
1725631370000|2024-09-06 14:02:50|||||||||3
1725631380000|2024-09-06 14:03:00|23986|23966|23986|23966|23986|23966|23986|23966|0
1725631390000|2024-09-06 14:03:10|23985.1|23965.1|23985.1|23965.1|23985.1|23965.1|23985.1|23965.1|2
1725631400000|2024-09-06 14:03:20|||||||||6
1725631410000|2024-09-06 14:03:30|23987.2|23967.2|23987.2|23967.2|23987.2|23967.2|23987.2|23967.2|9
1725631420000|2024-09-06 14:03:40|||||||||2
1725631430000|2024-09-06 14:03:50|23984.7|23964.7|23982.2|23962.2|23984.7|23964.7|23982.2|23962.2|4
1725631440000|2024-09-06 14:04:00|23980.1|23960.1|23944.7|23924.7|23980.1|23960.1|23944.7|23924.7|12
1725631450000|2024-09-06 14:04:10|23944.2|23924.2|23932.2|23912.2|23944.2|23924.2|23932.2|23912.2|9
1725631460000|2024-09-06 14:04:20|23941.2|23921.2|23947.2|23927.2|23947.2|23927.2|23941.2|23921.2|10
1725631470000|2024-09-06 14:04:30|23945.1|23925.1|23945.1|23925.1|23945.1|23925.1|23945.1|23925.1|0
1725631480000|2024-09-06 14:04:40|23943.1|23923.1|23945.1|23925.1|23945.1|23925.1|23943.1|23923.1|2
1725631490000|2024-09-06 14:04:50|23943.1|23923.1|23943.1|23923.1|23943.1|23923.1|23943.1|23923.1|0
1725631500000|2024-09-06 14:05:00|23942.2|23922.2|23939.7|23919.7|23942.2|23922.2|23939.7|23919.7|0
1725631520000|2024-09-06 14:05:20|23937.2|23917.2|23934.7|23914.7|23937.2|23917.2|23934.7|23914.7|23
1725631530000|2024-09-06 14:05:30|23927.2|23907.2|23914.7|23894.7|23927.2|23907.2|23914.7|23894.7|8
1725631540000|2024-09-06 14:05:40|23915.1|23895.1|23929.7|23909.7|23929.7|23909.7|23915.1|23895.1|5
1725631550000|2024-09-06 14:05:50|||||||||1
1725631560000|2024-09-06 14:06:00|23924.7|23904.7|23924.7|23904.7|23924.7|23904.7|23924.7|23904.7|0
1725631570000|2024-09-06 14:06:10|23919.6|23899.6|23919.6|23899.6|23919.6|23899.6|23919.6|23899.6|0
1725631580000|2024-09-06 14:06:20|23917.1|23897.1|23916.7|23896.7|23917.1|23897.1|23916.7|23896.7|1
1725631590000|2024-09-06 14:06:30|23914.6|23894.6|23912.1|23892.1|23914.6|23894.6|23912.1|23892.1|0
1725631600000|2024-09-06 14:06:40|23912.6|23892.6|23912.6|23892.6|23912.6|23892.6|23912.6|23892.6|11
1725631610000|2024-09-06 14:06:50|23913.1|23893.1|23919.6|23899.6|23919.6|23899.6|23913.1|23893.1|2
1725631630000|2024-09-06 14:07:10|23917.1|23897.1|23915.8|23875.8|23918.3|23897.1|23915.8|23875.8|4
1725631640000|2024-09-06 14:07:20|23899.6|23879.6|23896.7|23876.7|23899.6|23879.6|23896.7|23876.7|3
1725631650000|2024-09-06 14:07:30|23894.6|23874.6|23894.6|23874.6|23894.6|23874.6|23894.6|23874.6|3
1725631660000|2024-09-06 14:07:40|23892.6|23872.6|23882.1|23862.1|23892.6|23872.6|23882.1|23862.1|4
1725631670000|2024-09-06 14:07:50|23880.8|23860.8|23877.1|23857.1|23880.8|23860.8|23870.1|23850.1|9
1725631680000|2024-09-06 14:08:00|23881.7|23861.7|23875.1|23855.1|23881.7|23861.7|23873.1|23853.1|11
1725631690000|2024-09-06 14:08:10|23874.6|23854.6|23872.1|23852.1|23874.6|23854.6|23872.1|23852.1|4
1725631700000|2024-09-06 14:08:20|23874.2|23854.2|23874.6|23854.6|23874.6|23854.6|23874.2|23854.2|2
1725631710000|2024-09-06 14:08:30|23875.1|23855.1|23875.1|23855.1|23875.1|23855.1|23875.1|23855.1|0
1725631720000|2024-09-06 14:08:40|23876.7|23856.7|23874.2|23854.2|23876.7|23856.7|23874.2|23854.2|1
1725631740000|2024-09-06 14:09:00|||||||||1
1725631750000|2024-09-06 14:09:10|23874.6|23854.6|23872.1|23852.1|23874.6|23854.6|23872.1|23852.1|1
1725631770000|2024-09-06 14:09:30|23874.2|23854.2|23874.2|23854.2|23874.2|23854.2|23874.2|23854.2|5
1725631780000|2024-09-06 14:09:40|23872.1|23852.1|23874.6|23854.6|23877.1|23857.1|23872.1|23852.1|5
1725631790000|2024-09-06 14:09:50|23877.1|23857.1|23872.1|23852.1|23877.1|23857.1|23872.1|23852.1|4
1725631810000|2024-09-06 14:10:10|23884.9|23864.9|23914.6|23894.6|23914.6|23894.6|23884.9|23864.9|18
1725631820000|2024-09-06 14:10:20|23917.1|23897.1|23917.1|23897.1|23917.1|23897.1|23917.1|23897.1|10
1725631830000|2024-09-06 14:10:30|23919.6|23899.6|23919.6|23899.6|23919.6|23899.6|23919.6|23899.6|0
1725631840000|2024-09-06 14:10:40|23917.6|23897.6|23919.6|23899.6|23919.6|23899.6|23917.1|23897.1|1
1725631860000|2024-09-06 14:11:00|23934.6|23914.6|23930.1|23910.1|23937.1|23917.1|23930.1|23910.1|9
1725631870000|2024-09-06 14:11:10|23927.6|23907.6|23925.1|23905.1|23927.6|23907.6|23925.1|23905.1|1
1725631890000|2024-09-06 14:11:30|23914.6|23894.6|23914.6|23894.6|23914.6|23894.6|23914.6|23894.6|2
1725631900000|2024-09-06 14:11:40|23918.7|23898.7|23918.7|23898.7|23918.7|23898.7|23918.7|23898.7|56
1725631920000|2024-09-06 14:12:00|||||||||3
1725631930000|2024-09-06 14:12:10|23918.3|23898.3|23914.2|23894.2|23918.3|23898.3|23914.2|23894.2|4
1725631950000|2024-09-06 14:12:30|23913.7|23893.7|23913.7|23893.7|23916.2|23896.2|23913.7|23893.7|1
1725631960000|2024-09-06 14:12:40|23911.7|23891.7|23908.7|23888.7|23911.7|23891.7|23908.7|23888.7|1
1725631970000|2024-09-06 14:12:50|23902.1|23882.1|23898.7|23878.7|23902.1|23882.1|23898.7|23878.7|3
1725631980000|2024-09-06 14:13:00|23901.2|23881.2|23901.2|23881.2|23901.2|23881.2|23901.2|23881.2|4
1725631990000|2024-09-06 14:13:10|23899.2|23879.2|23896.7|23876.7|23901.2|23881.2|23896.7|23876.7|1
1725632000000|2024-09-06 14:13:20|23896.2|23876.2|23884.2|23864.2|23896.2|23876.2|23884.2|23864.2|10
1725632010000|2024-09-06 14:13:30|23881.2|23861.2|23863.7|23843.7|23881.2|23861.2|23863.7|23843.7|51
1725632020000|2024-09-06 14:13:40|23865.8|23845.8|23866.2|23846.2|23866.2|23846.2|23865.8|23845.8|4
1725632030000|2024-09-06 14:13:50|23873.7|23853.7|23873.7|23853.7|23873.7|23853.7|23873.7|23853.7|0
1725632040000|2024-09-06 14:14:00|23875.8|23855.8|23881.2|23861.2|23881.2|23861.2|23875.8|23855.8|1
1725632070000|2024-09-06 14:14:30|23878.7|23858.7|23881.2|23861.2|23881.2|23861.2|23878.7|23858.7|10
1725632080000|2024-09-06 14:14:40|23886.2|23866.2|23886.2|23866.2|23886.2|23866.2|23886.2|23866.2|1
1725632090000|2024-09-06 14:14:50|23884.2|23864.2|23883.7|23863.7|23885.8|23865.8|23883.7|23863.7|2
1725632100000|2024-09-06 14:15:00|23881.7|23861.7|23915.5|23895.5|23915.5|23895.5|23878.7|23858.7|7
1725632110000|2024-09-06 14:15:10|23920.8|23900.8|23918.7|23898.7|23921.2|23901.2|23918.7|23898.7|1
1725632120000|2024-09-06 14:15:20|23916.7|23896.7|23911.2|23891.2|23916.7|23896.7|23911.2|23891.2|0
1725632140000|2024-09-06 14:15:40|23909.2|23889.2|23898.7|23878.7|23909.2|23889.2|23898.7|23878.7|1
1725632150000|2024-09-06 14:15:50|23900.8|23880.8|23898.7|23878.7|23901.2|23881.2|23898.7|23878.7|6
1725632160000|2024-09-06 14:16:00|23894.6|23874.6|23886.2|23866.2|23896.2|23876.2|23886.2|23866.2|4
1725632170000|2024-09-06 14:16:10|23888.7|23868.7|23891.2|23871.2|23891.2|23871.2|23888.7|23868.7|17
1725632180000|2024-09-06 14:16:20|23889.2|23869.2|23881.2|23861.2|23889.2|23869.2|23881.2|23861.2|7
1725632190000|2024-09-06 14:16:30|23878.7|23858.7|23873.7|23853.7|23878.7|23858.7|23871.2|23851.2|4
1725632200000|2024-09-06 14:16:40|||||||||4
1725632210000|2024-09-06 14:16:50|23876.2|23856.2|23876.2|23856.2|23876.2|23856.2|23876.2|23856.2|0
1725632220000|2024-09-06 14:17:00|23873.7|23853.7|23863.3|23843.3|23873.7|23853.7|23863.3|23843.3|3
1725632230000|2024-09-06 14:17:10|23863.7|23843.7|23898.7|23878.7|23898.7|23878.7|23863.7|23843.7|23
1725632240000|2024-09-06 14:17:20|23901.2|23881.2|23905.8|23885.8|23905.8|23885.8|23898.7|23878.7|1
1725632250000|2024-09-06 14:17:30|23906.2|23886.2|23933.7|23893.7|23933.7|23901.2|23906.2|23878.3|4
1725632260000|2024-09-06 14:17:40|23929.9|23909.9|23933.7|23913.7|23933.7|23913.7|23929.9|23909.9|0
1725632270000|2024-09-06 14:17:50|23935.8|23915.8|23936.2|23916.2|23936.2|23916.2|23935.8|23915.8|0
1725632280000|2024-09-06 14:18:00|23933.7|23913.7|23933.7|23913.7|23933.7|23913.7|23933.7|23913.7|2
1725632300000|2024-09-06 14:18:20|23933.3|23913.3|23938.3|23898.3|23938.3|23913.3|23930.3|23898.3|2
1725632320000|2024-09-06 14:18:40|23925.3|23905.3|23923.7|23903.7|23925.3|23905.3|23923.3|23903.3|0
1725632330000|2024-09-06 14:18:50|23921.2|23901.2|23921.2|23901.2|23921.2|23901.2|23921.2|23901.2|3
1725632340000|2024-09-06 14:19:00|23919.2|23899.2|23916.7|23896.7|23919.2|23899.2|23916.7|23896.7|0
1725632350000|2024-09-06 14:19:10|23918.7|23898.7|23916.7|23896.7|23918.7|23898.7|23916.7|23896.7|0
1725632360000|2024-09-06 14:19:20|23914.2|23894.2|23914.2|23894.2|23914.2|23894.2|23914.2|23894.2|0
1725632370000|2024-09-06 14:19:30|23916.7|23896.7|23913.7|23893.7|23916.7|23896.7|23913.7|23893.7|2
1725632380000|2024-09-06 14:19:40|23911.7|23891.7|23911.2|23891.2|23911.7|23891.7|23911.2|23891.2|2
1725632400000|2024-09-06 14:20:00|23913.7|23893.7|23908.7|23888.7|23913.7|23893.7|23908.7|23888.7|6
1725632410000|2024-09-06 14:20:10|23911.2|23891.2|23911.2|23891.2|23911.2|23891.2|23911.2|23891.2|1
1725632420000|2024-09-06 14:20:20|23913.7|23893.7|23918.7|23898.7|23918.7|23898.7|23913.7|23893.7|3
1725632450000|2024-09-06 14:20:50|23916.7|23896.7|23916.7|23896.7|23916.7|23896.7|23916.7|23896.7|2
1725632460000|2024-09-06 14:21:00|23920.8|23900.8|23921.2|23901.2|23921.2|23901.2|23920.8|23900.8|2
1725632470000|2024-09-06 14:21:10|23925.8|23905.8|23944.6|23904.6|23944.6|23911.2|23925.8|23903.7|2
1725632480000|2024-09-06 14:21:20|23932.6|23912.6|23932.1|23912.1|23932.6|23912.6|23932.1|23912.1|0
1725632490000|2024-09-06 14:21:30|23934.2|23914.2|23919.2|23899.2|23934.2|23914.2|23919.2|23899.2|5
1725632510000|2024-09-06 14:21:50|23916.7|23896.7|23927.8|23907.8|23927.8|23907.8|23916.7|23896.7|53
1725632520000|2024-09-06 14:22:00|23923.3|23903.3|23923.3|23903.3|23923.3|23903.3|23923.3|23903.3|6
1725632530000|2024-09-06 14:22:10|||||||||1
1725632540000|2024-09-06 14:22:20|23925.3|23905.3|23930.3|23910.3|23930.3|23910.3|23925.3|23905.3|4
1725632550000|2024-09-06 14:22:30|23932.8|23912.8|23932.8|23912.8|23932.8|23912.8|23932.8|23912.8|0
1725632560000|2024-09-06 14:22:40|23935.3|23915.3|23937.8|23917.8|23937.8|23917.8|23935.3|23915.3|1
1725632570000|2024-09-06 14:22:50|23942.8|23922.8|23952.8|23932.8|23952.8|23932.8|23942.8|23922.8|4
1725632580000|2024-09-06 14:23:00|23957.3|23937.3|23952.8|23932.8|23957.8|23937.8|23952.8|23932.8|3
1725632590000|2024-09-06 14:23:10|23954.8|23934.8|23952.8|23932.8|23954.8|23934.8|23952.8|23932.8|1
1725632600000|2024-09-06 14:23:20|23954.8|23934.8|23952.8|23932.8|23955.3|23935.3|23950.8|23930.8|7
1725632610000|2024-09-06 14:23:30|23950.3|23930.3|23952.3|23932.3|23952.3|23932.3|23948.3|23928.3|6
1725632620000|2024-09-06 14:23:40|23952.8|23932.8|23957.8|23937.8|23957.8|23937.8|23952.8|23932.8|4
1725632630000|2024-09-06 14:23:50|23959.8|23939.8|23960.3|23940.3|23962.3|23942.3|23957.8|23937.8|4
1725632640000|2024-09-06 14:24:00|23962.3|23942.3|23960.8|23940.8|23962.3|23942.3|23960.8|23940.8|13
1725632650000|2024-09-06 14:24:10|23962.8|23942.8|23962.8|23942.8|23965.3|23945.3|23960.8|23940.8|4
1725632660000|2024-09-06 14:24:20|23960.8|23940.8|23953.3|23933.3|23960.8|23940.8|23953.3|23933.3|5
1725632670000|2024-09-06 14:24:30|23951.2|23931.2|23935.8|23915.8|23951.2|23931.2|23935.8|23915.8|4
1725632680000|2024-09-06 14:24:40|23943.7|23903.7|23930.8|23910.8|23943.7|23915.8|23928.7|23903.7|10
1725632690000|2024-09-06 14:24:50|23932.8|23912.8|23932.8|23912.8|23932.8|23912.8|23932.8|23912.8|4
1725632700000|2024-09-06 14:25:00|23937.8|23917.8|23935.3|23915.3|23937.8|23917.8|23935.3|23915.3|3
1725632710000|2024-09-06 14:25:10|23933.3|23913.3|23932.8|23912.8|23933.3|23913.3|23932.8|23912.8|0
1725632720000|2024-09-06 14:25:20|23928.7|23908.7|23925.3|23905.3|23928.7|23908.7|23925.3|23905.3|3
1725632730000|2024-09-06 14:25:30|23927.3|23907.3|23925.3|23905.3|23928.3|23908.3|23925.3|23905.3|1
1725632740000|2024-09-06 14:25:40|||||||||1
1725632750000|2024-09-06 14:25:50|23923.3|23903.3|23923.3|23903.3|23923.3|23903.3|23923.3|23903.3|2
1725632760000|2024-09-06 14:26:00|23925.3|23905.3|23922.8|23902.8|23925.3|23905.3|23922.8|23902.8|4
1725632780000|2024-09-06 14:26:20|23920.3|23900.3|23913.3|23893.3|23920.3|23900.3|23913.3|23893.3|3
1725632790000|2024-09-06 14:26:30|23911.2|23891.2|23908.3|23888.3|23911.2|23891.2|23906.2|23886.2|4
1725632800000|2024-09-06 14:26:40|||||||||1
1725632810000|2024-09-06 14:26:50|23906.2|23886.2|23905.8|23885.8|23906.2|23886.2|23905.8|23885.8|0
1725632820000|2024-09-06 14:27:00|23908.3|23888.3|23912.8|23892.8|23912.8|23892.8|23908.3|23888.3|3
1725632830000|2024-09-06 14:27:10|23913.3|23893.3|23913.3|23893.3|23913.3|23893.3|23913.3|23893.3|1
1725632840000|2024-09-06 14:27:20|||||||||3
1725632850000|2024-09-06 14:27:30|23917.8|23897.8|23917.8|23897.8|23917.8|23897.8|23917.8|23897.8|1
1725632860000|2024-09-06 14:27:40|23918.3|23898.3|23918.3|23898.3|23918.3|23898.3|23918.3|23898.3|1
1725632890000|2024-09-06 14:28:10|23915.8|23895.8|23915.3|23895.3|23915.8|23895.8|23915.3|23895.3|3
1725632900000|2024-09-06 14:28:20|23913.3|23893.3|23920.3|23900.3|23920.3|23900.3|23913.3|23893.3|2
1725632910000|2024-09-06 14:28:30|23916.2|23896.2|23916.2|23896.2|23916.2|23896.2|23916.2|23896.2|26
1725632920000|2024-09-06 14:28:40|23918.3|23898.3|23913.3|23893.3|23918.3|23898.3|23913.3|23893.3|4
1725632940000|2024-09-06 14:29:00|23918.3|23898.3|23918.3|23898.3|23918.3|23898.3|23918.3|23898.3|1
1725632950000|2024-09-06 14:29:10|23915.3|23895.3|23913.3|23893.3|23915.3|23895.3|23913.3|23893.3|2
1725632980000|2024-09-06 14:29:40|23910.3|23890.3|23910.3|23890.3|23910.3|23890.3|23910.3|23890.3|0
1725632990000|2024-09-06 14:29:50|23905.8|23885.8|23905.8|23885.8|23905.8|23885.8|23905.8|23885.8|0
1725633000000|2024-09-06 14:30:00|23907.8|23887.8|23917.8|23897.8|23917.8|23897.8|23907.8|23887.8|19
1725633010000|2024-09-06 14:30:10|||||||||1
1725633020000|2024-09-06 14:30:20|23921.9|23901.9|23925.3|23905.3|23925.3|23905.3|23921.9|23901.9|2
1725633030000|2024-09-06 14:30:30|23922.8|23902.8|23917.8|23897.8|23922.8|23902.8|23917.8|23897.8|5
1725633040000|2024-09-06 14:30:40|23910.8|23890.8|23904.6|23884.6|23910.8|23890.8|23904.6|23884.6|58
1725633050000|2024-09-06 14:30:50|23904.2|23884.2|23904.2|23884.2|23904.2|23884.2|23904.2|23884.2|1
1725633060000|2024-09-06 14:31:00|23901.2|23881.2|23902.8|23882.8|23902.8|23882.8|23894.6|23874.6|9
1725633070000|2024-09-06 14:31:10|23903.7|23883.7|23903.7|23883.7|23903.7|23883.7|23903.7|23883.7|0
1725633090000|2024-09-06 14:31:30|23903.2|23883.2|23898.7|23878.7|23903.2|23883.2|23898.7|23878.7|1
1725633100000|2024-09-06 14:31:40|23898.2|23878.2|23898.2|23878.2|23898.2|23878.2|23898.2|23878.2|0
1725633110000|2024-09-06 14:31:50|23896.2|23876.2|23900.7|23880.7|23900.7|23880.7|23896.2|23876.2|3
1725633120000|2024-09-06 14:32:00|23898.2|23878.2|23896.2|23876.2|23898.2|23878.2|23896.2|23876.2|1
1725633130000|2024-09-06 14:32:10|23893.7|23873.7|23893.7|23873.7|23893.7|23873.7|23893.7|23873.7|2
1725633140000|2024-09-06 14:32:20|||||||||1
1725633150000|2024-09-06 14:32:30|23891.2|23871.2|23891.2|23871.2|23891.2|23871.2|23891.2|23871.2|2
1725633160000|2024-09-06 14:32:40|23895.3|23875.3|23901.7|23881.7|23901.7|23881.7|23895.3|23875.3|4
1725633170000|2024-09-06 14:32:50|23906.7|23886.7|23913.2|23893.2|23913.2|23893.2|23906.7|23886.7|3
1725633180000|2024-09-06 14:33:00|23910.7|23890.7|23910.7|23890.7|23910.7|23890.7|23910.7|23890.7|0
1725633190000|2024-09-06 14:33:10|23916.7|23896.7|23916.7|23896.7|23916.7|23896.7|23916.7|23896.7|1
1725633200000|2024-09-06 14:33:20|||||||||6
1725633210000|2024-09-06 14:33:30|23908.7|23888.7|23899.6|23879.6|23908.7|23888.7|23899.6|23879.6|1
1725633220000|2024-09-06 14:33:40|23895.5|23875.5|23894.2|23874.2|23898.7|23878.7|23894.2|23874.2|2
1725633230000|2024-09-06 14:33:50|23896.2|23876.2|23888.7|23868.7|23896.2|23876.2|23888.7|23868.7|3
1725633240000|2024-09-06 14:34:00|23886.2|23866.2|23883.7|23863.7|23886.2|23866.2|23883.7|23863.7|5
1725633260000|2024-09-06 14:34:20|23885.7|23865.7|23886.2|23866.2|23886.2|23866.2|23884.2|23864.2|1
1725633270000|2024-09-06 14:34:30|||||||||1
1725633290000|2024-09-06 14:34:50|23888.7|23868.7|23886.7|23866.7|23888.7|23868.7|23886.7|23866.7|0
1725633300000|2024-09-06 14:35:00|23886.2|23866.2|23896.2|23876.2|23896.2|23876.2|23886.2|23866.2|2
1725633310000|2024-09-06 14:35:10|23898.2|23878.2|23901.2|23881.2|23901.2|23881.2|23898.2|23878.2|7
1725633320000|2024-09-06 14:35:20|23911.2|23891.2|23913.7|23893.7|23913.7|23893.7|23911.2|23891.2|1
1725633330000|2024-09-06 14:35:30|||||||||1
1725633350000|2024-09-06 14:35:50|23913.2|23893.2|23907.1|23887.1|23913.2|23893.2|23907.1|23887.1|2
1725633360000|2024-09-06 14:36:00|23906.2|23886.2|23906.2|23886.2|23906.2|23886.2|23906.2|23886.2|1
1725633370000|2024-09-06 14:36:10|23908.7|23888.7|23908.7|23888.7|23908.7|23888.7|23908.7|23888.7|4
1725633380000|2024-09-06 14:36:20|23911.2|23891.2|23916.2|23896.2|23916.2|23896.2|23911.2|23891.2|2
1725633390000|2024-09-06 14:36:30|23914.2|23894.2|23911.2|23891.2|23914.2|23894.2|23911.2|23891.2|0
1725633410000|2024-09-06 14:36:50|23915.3|23895.3|23920.7|23900.7|23920.7|23900.7|23915.3|23895.3|29
1725633430000|2024-09-06 14:37:10|23932.8|23892.8|23927.8|23907.8|23932.8|23907.8|23927.3|23892.8|1
1725633440000|2024-09-06 14:37:20|||||||||1
1725633450000|2024-09-06 14:37:30|23930.3|23910.3|23935.3|23915.3|23935.3|23915.3|23930.3|23910.3|5
1725633460000|2024-09-06 14:37:40|23940.3|23920.3|23940.3|23920.3|23940.3|23920.3|23940.3|23920.3|1
1725633470000|2024-09-06 14:37:50|||||||||3
1725633490000|2024-09-06 14:38:10|||||||||1
1725633500000|2024-09-06 14:38:20|23944.4|23924.4|23945.3|23925.3|23945.3|23925.3|23944.4|23924.4|23
1725633510000|2024-09-06 14:38:30|23947.3|23927.3|23947.8|23927.8|23947.8|23927.8|23947.3|23927.3|1
1725633520000|2024-09-06 14:38:40|23945.3|23925.3|23950.3|23930.3|23952.3|23932.3|23945.3|23925.3|2
1725633530000|2024-09-06 14:38:50|23948.2|23928.2|23947.8|23927.8|23948.2|23928.2|23947.8|23927.8|2
1725633540000|2024-09-06 14:39:00|23950.3|23930.3|23953.2|23933.2|23953.2|23933.2|23950.3|23930.3|29
1725633550000|2024-09-06 14:39:10|23957.3|23937.3|23960.3|23940.3|23960.3|23940.3|23957.3|23937.3|2
1725633560000|2024-09-06 14:39:20|23962.8|23942.8|23965.3|23945.3|23965.3|23945.3|23962.8|23942.8|5
1725633570000|2024-09-06 14:39:30|||||||||2
1725633590000|2024-09-06 14:39:50|||||||||1
1725633610000|2024-09-06 14:40:10|23962.8|23942.8|23965.3|23945.3|23965.3|23945.3|23962.8|23942.8|4
1725633620000|2024-09-06 14:40:20|23964.8|23944.8|23965.3|23945.3|23965.3|23945.3|23964.8|23944.8|19
1725633660000|2024-09-06 14:41:00|23962.3|23942.3|23962.3|23942.3|23962.3|23942.3|23962.3|23942.3|1
1725633670000|2024-09-06 14:41:10|||||||||1
1725633680000|2024-09-06 14:41:20|||||||||1
1725633690000|2024-09-06 14:41:30|23964.4|23944.4|23962.3|23942.3|23964.4|23944.4|23962.3|23942.3|1
1725633700000|2024-09-06 14:41:40|23964.8|23944.8|23965.3|23945.3|23965.3|23945.3|23962.3|23942.3|6
1725633710000|2024-09-06 14:41:50|23962.8|23942.8|23962.8|23942.8|23962.8|23942.8|23962.8|23942.8|0
1725633720000|2024-09-06 14:42:00|23962.3|23942.3|23962.3|23942.3|23962.3|23942.3|23962.3|23942.3|0
1725633730000|2024-09-06 14:42:10|23960.3|23940.3|23960.3|23940.3|23960.3|23940.3|23960.3|23940.3|3
1725633740000|2024-09-06 14:42:20|23959.8|23939.8|23959.8|23939.8|23959.8|23939.8|23959.8|23939.8|12
1725633750000|2024-09-06 14:42:30|23957.8|23937.8|23957.8|23937.8|23957.8|23937.8|23957.8|23937.8|1
1725633780000|2024-09-06 14:43:00|23953.7|23933.7|23944.1|23924.1|23953.7|23933.7|23944.1|23924.1|10
1725633800000|2024-09-06 14:43:20|23938.2|23918.2|23938.2|23918.2|23938.2|23918.2|23938.2|23918.2|1
1725633810000|2024-09-06 14:43:30|23932.8|23912.8|23925.3|23905.3|23932.8|23912.8|23925.3|23905.3|8
1725633830000|2024-09-06 14:43:50|23929.4|23909.4|23932.8|23912.8|23935.3|23915.3|23929.4|23909.4|6
1725633850000|2024-09-06 14:44:10|23933.2|23913.2|23930.7|23910.7|23933.2|23913.2|23930.7|23910.7|0
1725633860000|2024-09-06 14:44:20|23928.2|23908.2|23923.2|23903.2|23928.2|23908.2|23923.2|23903.2|1
1725633870000|2024-09-06 14:44:30|23925.3|23905.3|23925.3|23905.3|23925.3|23905.3|23925.3|23905.3|1
1725633900000|2024-09-06 14:45:00|23927.3|23907.3|23927.8|23907.8|23927.8|23907.8|23925.3|23905.3|3
1725633910000|2024-09-06 14:45:10|23928.2|23908.2|23928.2|23908.2|23928.2|23908.2|23928.2|23908.2|0
1725633920000|2024-09-06 14:45:20|23927.3|23907.3|23930.3|23910.3|23930.3|23910.3|23925.3|23905.3|3
1725633940000|2024-09-06 14:45:40|23933.2|23913.2|23935.7|23915.7|23935.7|23915.7|23933.2|23913.2|3
1725633950000|2024-09-06 14:45:50|23937.8|23917.8|23935.3|23915.3|23937.8|23917.8|23935.3|23915.3|0
1725633960000|2024-09-06 14:46:00|23933.2|23913.2|23935.3|23915.3|23935.3|23915.3|23932.8|23912.8|2
1725633980000|2024-09-06 14:46:20|||||||||1
1725633990000|2024-09-06 14:46:30|23930.3|23910.3|23926.2|23906.2|23930.3|23910.3|23926.2|23906.2|51
1725634010000|2024-09-06 14:46:50|23921.6|23901.6|23921.6|23901.6|23921.6|23901.6|23921.6|23901.6|1
1725634020000|2024-09-06 14:47:00|23923.7|23903.7|23923.7|23903.7|23923.7|23903.7|23923.7|23903.7|1
1725634040000|2024-09-06 14:47:20|23918.7|23898.7|23918.7|23898.7|23918.7|23898.7|23918.7|23898.7|1
1725634050000|2024-09-06 14:47:30|23919.1|23899.1|23916.2|23896.2|23921.2|23901.2|23916.2|23896.2|4
1725634060000|2024-09-06 14:47:40|||||||||1
1725634070000|2024-09-06 14:47:50|23913.7|23893.7|23911.2|23891.2|23913.7|23893.7|23911.2|23891.2|1
1725634080000|2024-09-06 14:48:00|23908.7|23888.7|23911.2|23891.2|23911.2|23891.2|23908.7|23888.7|3
1725634090000|2024-09-06 14:48:10|23906.6|23886.6|23904.1|23884.1|23906.6|23886.6|23904.1|23884.1|0
1725634100000|2024-09-06 14:48:20|||||||||1
1725634110000|2024-09-06 14:48:30|23906.2|23886.2|23906.2|23886.2|23906.2|23886.2|23903.7|23883.7|0
1725634120000|2024-09-06 14:48:40|23903.7|23883.7|23903.2|23883.2|23903.7|23883.7|23901.2|23881.2|2
1725634140000|2024-09-06 14:49:00|23905.7|23885.7|23906.2|23886.2|23906.2|23886.2|23905.7|23885.7|0
1725634150000|2024-09-06 14:49:10|||||||||1
1725634160000|2024-09-06 14:49:20|23904.1|23884.1|23906.6|23886.6|23906.6|23886.6|23904.1|23884.1|1
1725634170000|2024-09-06 14:49:30|23908.7|23888.7|23906.2|23886.2|23908.7|23888.7|23906.2|23886.2|1
1725634180000|2024-09-06 14:49:40|||||||||1
1725634190000|2024-09-06 14:49:50|23908.2|23888.2|23908.7|23888.7|23908.7|23888.7|23908.2|23888.2|4
1725634200000|2024-09-06 14:50:00|23903.7|23883.7|23901.6|23881.6|23903.7|23883.7|23901.6|23881.6|0
1725634210000|2024-09-06 14:50:10|23901.2|23881.2|23901.2|23881.2|23901.2|23881.2|23901.2|23881.2|0
1725634230000|2024-09-06 14:50:30|23903.7|23883.7|23903.7|23883.7|23903.7|23883.7|23903.7|23883.7|2
1725634240000|2024-09-06 14:50:40|23901.6|23881.6|23900.7|23880.7|23901.6|23881.6|23900.7|23880.7|0
1725634250000|2024-09-06 14:50:50|23903.7|23883.7|23898.7|23878.7|23903.7|23883.7|23898.7|23878.7|2
1725634260000|2024-09-06 14:51:00|23901.2|23881.2|23901.2|23881.2|23901.2|23881.2|23901.2|23881.2|0
1725634270000|2024-09-06 14:51:10|23896.6|23876.6|23896.6|23876.6|23896.6|23876.6|23896.6|23876.6|1
1725634280000|2024-09-06 14:51:20|23894.1|23874.1|23894.1|23874.1|23894.1|23874.1|23894.1|23874.1|1
1725634290000|2024-09-06 14:51:30|23893.7|23873.7|23896.2|23876.2|23896.2|23876.2|23893.2|23873.2|1
1725634300000|2024-09-06 14:51:40|23900.3|23880.3|23903.7|23883.7|23903.7|23883.7|23900.3|23880.3|14
1725634320000|2024-09-06 14:52:00|23905.3|23885.3|23903.7|23883.7|23905.7|23885.7|23903.7|23883.7|3
1725634330000|2024-09-06 14:52:10|23901.2|23881.2|23901.2|23881.2|23901.2|23881.2|23901.2|23881.2|6
1725634340000|2024-09-06 14:52:20|23903.2|23883.2|23903.7|23883.7|23903.7|23883.7|23903.2|23883.2|1
1725634350000|2024-09-06 14:52:30|23901.6|23881.6|23901.2|23881.2|23901.6|23881.6|23901.2|23881.2|0
1725634360000|2024-09-06 14:52:40|23903.2|23883.2|23901.2|23881.2|23903.7|23883.7|23901.2|23881.2|1
1725634370000|2024-09-06 14:52:50|||||||||1
1725634380000|2024-09-06 14:53:00|23903.7|23883.7|23903.7|23883.7|23903.7|23883.7|23903.7|23883.7|2
1725634390000|2024-09-06 14:53:10|23901.6|23881.6|23903.2|23883.2|23903.2|23883.2|23901.2|23881.2|0
1725634400000|2024-09-06 14:53:20|23901.2|23881.2|23903.2|23883.2|23903.2|23883.2|23901.2|23881.2|0
1725634410000|2024-09-06 14:53:30|23903.7|23883.7|23901.2|23881.2|23903.7|23883.7|23901.2|23881.2|1
1725634420000|2024-09-06 14:53:40|23903.2|23883.2|23903.7|23883.7|23903.7|23883.7|23903.2|23883.2|2
1725634440000|2024-09-06 14:54:00|23901.6|23881.6|23901.2|23881.2|23901.6|23881.6|23901.2|23881.2|2
1725634450000|2024-09-06 14:54:10|23899.1|23879.1|23896.2|23876.2|23899.1|23879.1|23896.2|23876.2|4
1725634460000|2024-09-06 14:54:20|23896.6|23876.6|23898.7|23878.7|23898.7|23878.7|23896.6|23876.6|2
1725634480000|2024-09-06 14:54:40|23897.1|23877.1|23899.1|23879.1|23899.1|23879.1|23897.1|23877.1|0
1725634490000|2024-09-06 14:54:50|23896.2|23876.2|23893.7|23873.7|23896.2|23876.2|23893.7|23873.7|2
1725634500000|2024-09-06 14:55:00|23896.2|23876.2|23891.6|23871.6|23896.2|23876.2|23891.6|23871.6|7
1725634510000|2024-09-06 14:55:10|||||||||2
1725634520000|2024-09-06 14:55:20|23891.2|23871.2|23886.2|23866.2|23891.2|23871.2|23886.2|23866.2|6
1725634530000|2024-09-06 14:55:30|23888.7|23868.7|23888.7|23868.7|23888.7|23868.7|23888.7|23868.7|2
1725634540000|2024-09-06 14:55:40|23891.2|23871.2|23893.7|23873.7|23893.7|23873.7|23891.2|23871.2|0
1725634550000|2024-09-06 14:55:50|23895.7|23875.7|23892.1|23872.1|23896.2|23876.2|23892.1|23872.1|12
1725634560000|2024-09-06 14:56:00|23891.2|23871.2|23879.1|23859.1|23891.2|23871.2|23879.1|23859.1|5
1725634570000|2024-09-06 14:56:10|23881.2|23861.2|23883.7|23863.7|23883.7|23863.7|23881.2|23861.2|1
1725634580000|2024-09-06 14:56:20|||||||||14
1725634590000|2024-09-06 14:56:30|23881.6|23861.6|23881.2|23861.2|23881.6|23861.6|23881.2|23861.2|4
1725634600000|2024-09-06 14:56:40|23877.1|23857.1|23876.2|23856.2|23877.1|23857.1|23876.2|23856.2|3
1725634630000|2024-09-06 14:57:10|23878.2|23858.2|23881.2|23861.2|23881.2|23861.2|23878.2|23858.2|13
1725634640000|2024-09-06 14:57:20|23883.2|23863.2|23883.7|23863.7|23885.7|23865.7|23883.2|23863.2|4
1725634650000|2024-09-06 14:57:30|23885.7|23865.7|23883.7|23863.7|23886.2|23866.2|23881.2|23861.2|3
1725634660000|2024-09-06 14:57:40|23886.2|23866.2|23900.7|23880.7|23900.7|23880.7|23886.2|23866.2|5
1725634670000|2024-09-06 14:57:50|23901.2|23881.2|23901.2|23881.2|23901.2|23881.2|23901.2|23881.2|2
1725634680000|2024-09-06 14:58:00|23903.7|23883.7|23927.8|23907.8|23927.8|23907.8|23903.7|23883.7|6
1725634690000|2024-09-06 14:58:10|23930.3|23910.3|23930.3|23910.3|23932.8|23912.8|23930.3|23910.3|0
1725634710000|2024-09-06 14:58:30|||||||||1
1725634720000|2024-09-06 14:58:40|||||||||1
1725634730000|2024-09-06 14:58:50|23928.2|23908.2|23930.3|23910.3|23930.3|23910.3|23928.2|23908.2|5
1725634740000|2024-09-06 14:59:00|23932.3|23912.3|23937.8|23917.8|23937.8|23917.8|23932.3|23912.3|1
1725634760000|2024-09-06 14:59:20|||||||||1
1725634780000|2024-09-06 14:59:40|23940.3|23920.3|23937.8|23917.8|23940.3|23920.3|23937.8|23917.8|1
1725634790000|2024-09-06 14:59:50|23937.3|23917.3|23933.2|23913.2|23937.3|23917.3|23933.2|23913.2|4
1725634800000|2024-09-06 15:00:00|23930.7|23910.7|23932.8|23912.8|23932.8|23912.8|23930.3|23910.3|5
1725634810000|2024-09-06 15:00:10|23947.8|23927.8|23950.3|23930.3|23950.3|23930.3|23947.8|23927.8|1
1725634820000|2024-09-06 15:00:20|23952.8|23932.8|23955.3|23935.3|23955.3|23935.3|23952.8|23932.8|3
1725634830000|2024-09-06 15:00:30|23955.7|23935.7|23953.2|23933.2|23955.7|23935.7|23953.2|23933.2|0
1725634840000|2024-09-06 15:00:40|23957.3|23937.3|23958.2|23938.2|23958.2|23938.2|23957.3|23937.3|3
1725634850000|2024-09-06 15:00:50|||||||||2
1725634860000|2024-09-06 15:01:00|23960.7|23940.7|23964.8|23944.8|23964.8|23944.8|23960.7|23940.7|5
1725634870000|2024-09-06 15:01:10|23962.8|23942.8|23946.2|23926.2|23962.8|23942.8|23943.7|23923.7|50
1725634880000|2024-09-06 15:01:20|23946.6|23926.6|23946.6|23926.6|23946.6|23926.6|23946.6|23926.6|8
1725634890000|2024-09-06 15:01:30|23950.7|23930.7|23953.7|23933.7|23953.7|23933.7|23950.7|23930.7|3
1725634900000|2024-09-06 15:01:40|23954.1|23934.1|23958.7|23938.7|23958.7|23938.7|23954.1|23934.1|1
1725634910000|2024-09-06 15:01:50|23960.7|23940.7|23961.2|23941.2|23961.2|23941.2|23960.7|23940.7|0
1725634930000|2024-09-06 15:02:10|23954.6|23934.6|23953.7|23933.7|23954.6|23934.6|23953.7|23933.7|9
1725634940000|2024-09-06 15:02:20|23955.7|23935.7|23953.7|23933.7|23956.2|23936.2|23953.7|23933.7|0
1725634950000|2024-09-06 15:02:30|23953.2|23933.2|23948.7|23928.7|23953.2|23933.2|23948.7|23928.7|1
1725634960000|2024-09-06 15:02:40|23943.7|23923.7|23941.2|23921.2|23943.7|23923.7|23941.2|23921.2|5
1725634970000|2024-09-06 15:02:50|23949.1|23909.1|23929.6|23909.6|23949.1|23913.7|23929.6|23909.1|1
1725634980000|2024-09-06 15:03:00|23929.1|23909.1|23924.1|23904.1|23929.1|23909.1|23924.1|23904.1|3
1725634990000|2024-09-06 15:03:10|||||||||1
1725635000000|2024-09-06 15:03:20|23926.2|23906.2|23928.2|23908.2|23928.2|23908.2|23926.2|23906.2|4
1725635010000|2024-09-06 15:03:30|23924.1|23904.1|23923.7|23903.7|23924.1|23904.1|23923.7|23903.7|1
1725635020000|2024-09-06 15:03:40|23919.6|23899.6|23916.6|23896.6|23919.6|23899.6|23916.6|23896.6|1
1725635030000|2024-09-06 15:03:50|23914.1|23894.1|23914.1|23894.1|23914.1|23894.1|23914.1|23894.1|5
1725635040000|2024-09-06 15:04:00|23912.1|23892.1|23911.6|23891.6|23913.7|23893.7|23911.6|23891.6|4
1725635050000|2024-09-06 15:04:10|23913.7|23893.7|23913.2|23893.2|23913.7|23893.7|23913.2|23893.2|0
1725635060000|2024-09-06 15:04:20|23911.2|23891.2|23911.2|23891.2|23911.2|23891.2|23911.2|23891.2|1
1725635080000|2024-09-06 15:04:40|23908.7|23888.7|23908.7|23888.7|23908.7|23888.7|23908.7|23888.7|1
1725635090000|2024-09-06 15:04:50|23906.6|23886.6|23897.1|23877.1|23906.6|23886.6|23897.1|23877.1|1
1725635100000|2024-09-06 15:05:00|23894.6|23874.6|23892.1|23872.1|23894.6|23874.6|23892.1|23872.1|1
1725635110000|2024-09-06 15:05:10|23890|23870|23890|23870|23890|23870|23890|23870|0
1725635120000|2024-09-06 15:05:20|23889.1|23869.1|23891.2|23871.2|23893.7|23873.7|23889.1|23869.1|4
1725635140000|2024-09-06 15:05:40|23888.7|23868.7|23888.7|23868.7|23888.7|23868.7|23888.7|23868.7|0
1725635150000|2024-09-06 15:05:50|23891.2|23871.2|23891.2|23871.2|23891.2|23871.2|23891.2|23871.2|4
1725635160000|2024-09-06 15:06:00|23890.7|23870.7|23891.2|23871.2|23891.2|23871.2|23890.7|23870.7|4
1725635170000|2024-09-06 15:06:10|23893.2|23873.2|23883.7|23863.7|23893.2|23873.2|23883.7|23863.7|4
1725635180000|2024-09-06 15:06:20|23877.1|23857.1|23866.2|23846.2|23877.1|23857.1|23866.2|23846.2|7
1725635190000|2024-09-06 15:06:30|||||||||7
1725635200000|2024-09-06 15:06:40|23868.7|23848.7|23868.7|23848.7|23868.7|23848.7|23868.7|23848.7|5
1725635210000|2024-09-06 15:06:50|23863.7|23843.7|23865.7|23845.7|23866.2|23846.2|23863.2|23843.2|34
1725635220000|2024-09-06 15:07:00|23866.2|23846.2|23870.7|23850.7|23870.7|23850.7|23866.2|23846.2|7
1725635230000|2024-09-06 15:07:10|23871.2|23851.2|23871.2|23851.2|23871.2|23851.2|23871.2|23851.2|20
1725635240000|2024-09-06 15:07:20|23870.7|23850.7|23875.7|23855.7|23875.7|23855.7|23870.7|23850.7|5
1725635250000|2024-09-06 15:07:30|23876.2|23856.2|23876.2|23856.2|23876.2|23856.2|23876.2|23856.2|3
1725635260000|2024-09-06 15:07:40|23873.2|23853.2|23871.6|23851.6|23873.7|23853.7|23871.6|23851.6|2
1725635270000|2024-09-06 15:07:50|23871.2|23851.2|23871.2|23851.2|23871.2|23851.2|23871.2|23851.2|2
1725635280000|2024-09-06 15:08:00|||||||||1
1725635290000|2024-09-06 15:08:10|23868.7|23848.7|23870.7|23850.7|23870.7|23850.7|23868.7|23848.7|5
1725635300000|2024-09-06 15:08:20|23869.1|23849.1|23871.2|23851.2|23871.2|23851.2|23868.7|23848.7|8
1725635310000|2024-09-06 15:08:30|23868.7|23848.7|23871.2|23851.2|23871.2|23851.2|23868.7|23848.7|3
1725635320000|2024-09-06 15:08:40|23866.2|23846.2|23868.7|23848.7|23870.7|23850.7|23866.2|23846.2|6
1725635330000|2024-09-06 15:08:50|23871.2|23851.2|23876.2|23856.2|23876.2|23856.2|23871.2|23851.2|8
1725635360000|2024-09-06 15:09:20|23874.1|23854.1|23874.1|23854.1|23874.1|23854.1|23874.1|23854.1|2
1725635370000|2024-09-06 15:09:30|||||||||1
1725635380000|2024-09-06 15:09:40|||||||||1
1725635410000|2024-09-06 15:10:10|||||||||1
1725635420000|2024-09-06 15:10:20|23872.1|23852.1|23873.7|23853.7|23873.7|23853.7|23871.6|23851.6|1
1725635430000|2024-09-06 15:10:30|23873.2|23853.2|23876.2|23856.2|23876.2|23856.2|23871.2|23851.2|1
1725635440000|2024-09-06 15:10:40|23873.7|23853.7|23873.7|23853.7|23873.7|23853.7|23873.7|23853.7|0
1725635450000|2024-09-06 15:10:50|||||||||1
1725635460000|2024-09-06 15:11:00|||||||||1
1725635470000|2024-09-06 15:11:10|23876.2|23856.2|23876.2|23856.2|23876.2|23856.2|23876.2|23856.2|3
1725635480000|2024-09-06 15:11:20|23874.1|23854.1|23874.1|23854.1|23874.1|23854.1|23874.1|23854.1|0
1725635490000|2024-09-06 15:11:30|23871.6|23851.6|23871.2|23851.2|23871.6|23851.6|23871.2|23851.2|0
1725635510000|2024-09-06 15:11:50|||||||||1
1725635520000|2024-09-06 15:12:00|23876.2|23856.2|23881.6|23861.6|23881.6|23861.6|23876.2|23856.2|7
1725635540000|2024-09-06 15:12:20|23882.1|23862.1|23881.6|23861.6|23886.2|23866.2|23881.6|23861.6|7
1725635550000|2024-09-06 15:12:30|23879.1|23859.1|23879.1|23859.1|23879.1|23859.1|23879.1|23859.1|0
1725635570000|2024-09-06 15:12:50|23876.6|23856.6|23883.2|23863.2|23883.2|23863.2|23876.6|23856.6|4
1725635590000|2024-09-06 15:13:10|||||||||1
1725635610000|2024-09-06 15:13:30|||||||||1
1725635620000|2024-09-06 15:13:40|23883.7|23863.7|23881.2|23861.2|23883.7|23863.7|23878.7|23858.7|1
1725635630000|2024-09-06 15:13:50|23879.1|23859.1|23876.2|23856.2|23879.1|23859.1|23876.2|23856.2|0
1725635640000|2024-09-06 15:14:00|||||||||1
1725635660000|2024-09-06 15:14:20|23873.7|23853.7|23873.7|23853.7|23873.7|23853.7|23873.7|23853.7|14
1725635680000|2024-09-06 15:14:40|23873.2|23853.2|23871.2|23851.2|23873.2|23853.2|23871.2|23851.2|1
1725635690000|2024-09-06 15:14:50|||||||||1
1725635720000|2024-09-06 15:15:20|23870.7|23850.7|23866.6|23846.6|23870.7|23850.7|23866.6|23846.6|3
1725635730000|2024-09-06 15:15:30|23866.2|23846.2|23870.2|23850.2|23870.2|23850.2|23866.2|23846.2|11
1725635740000|2024-09-06 15:15:40|23873.2|23853.2|23873.2|23853.2|23873.2|23853.2|23873.2|23853.2|0
1725635750000|2024-09-06 15:15:50|23875.7|23855.7|23873.7|23853.7|23875.7|23855.7|23873.7|23853.7|4
1725635760000|2024-09-06 15:16:00|23876.2|23856.2|23873.7|23853.7|23876.2|23856.2|23873.7|23853.7|1
1725635780000|2024-09-06 15:16:20|23871.2|23851.2|23871.2|23851.2|23871.2|23851.2|23871.2|23851.2|1
1725635800000|2024-09-06 15:16:40|||||||||1
1725635820000|2024-09-06 15:17:00|23866.6|23846.6|23865.7|23845.7|23866.6|23846.6|23863.7|23843.7|23
1725635830000|2024-09-06 15:17:10|23867.7|23847.7|23870.2|23850.2|23870.2|23850.2|23867.7|23847.7|8
1725635860000|2024-09-06 15:17:40|23866.6|23846.6|23866.6|23846.6|23866.6|23846.6|23866.6|23846.6|2
1725635870000|2024-09-06 15:17:50|23864.6|23844.6|23862.1|23842.1|23864.6|23844.6|23862.1|23842.1|2
1725635880000|2024-09-06 15:18:00|23864.1|23844.1|23863.7|23843.7|23864.1|23844.1|23863.7|23843.7|7
1725635890000|2024-09-06 15:18:10|||||||||1
1725635900000|2024-09-06 15:18:20|23858.6|23838.6|23808.6|23788.6|23858.6|23838.6|23808.6|23788.6|21
1725635910000|2024-09-06 15:18:30|23811.1|23791.1|23823.2|23803.2|23823.2|23803.2|23811.1|23791.1|13
1725635920000|2024-09-06 15:18:40|23827.3|23807.3|23826.1|23806.1|23828.2|23808.2|23826.1|23806.1|1
1725635930000|2024-09-06 15:18:50|23828.6|23808.6|23826.1|23806.1|23828.6|23808.6|23826.1|23806.1|7
1725635940000|2024-09-06 15:19:00|23830.7|23810.7|23831.1|23811.1|23831.6|23811.6|23830.7|23810.7|2
1725635950000|2024-09-06 15:19:10|23833.2|23813.2|23836.1|23816.1|23836.1|23816.1|23831.1|23811.1|2
1725635960000|2024-09-06 15:19:20|23834.1|23814.1|23836.1|23816.1|23836.1|23816.1|23833.6|23813.6|3
1725635970000|2024-09-06 15:19:30|23842.3|23822.3|23848.6|23828.6|23848.6|23828.6|23842.3|23822.3|1
1725635980000|2024-09-06 15:19:40|23849.1|23829.1|23846.6|23826.6|23849.1|23829.1|23846.6|23826.6|2
1725635990000|2024-09-06 15:19:50|||||||||3
1725636000000|2024-09-06 15:20:00|23844.6|23824.6|23834.1|23814.1|23844.6|23824.6|23834.1|23814.1|3
1725636010000|2024-09-06 15:20:10|23833.6|23813.6|23819.1|23799.1|23833.6|23813.6|23819.1|23799.1|5
1725636020000|2024-09-06 15:20:20|23821.1|23801.1|23821.6|23801.6|23821.6|23801.6|23821.1|23801.1|4
1725636030000|2024-09-06 15:20:30|23823.6|23803.6|23829.1|23809.1|23831.1|23811.1|23823.6|23803.6|5
1725636040000|2024-09-06 15:20:40|23833.2|23813.2|23833.6|23813.6|23833.6|23813.6|23833.2|23813.2|2
1725636060000|2024-09-06 15:21:00|23831.1|23811.1|23831.1|23811.1|23831.1|23811.1|23831.1|23811.1|2
1725636070000|2024-09-06 15:21:10|23835.2|23815.2|23847.7|23807.7|23847.7|23815.2|23835.2|23807.7|3
1725636080000|2024-09-06 15:21:20|23849.1|23809.1|23837.1|23817.1|23849.1|23817.1|23837.1|23809.1|1
1725636100000|2024-09-06 15:21:40|23839.1|23819.1|23831.6|23811.6|23839.1|23819.1|23831.6|23811.6|18
1725636110000|2024-09-06 15:21:50|23836.1|23816.1|23843.2|23823.2|23843.2|23823.2|23836.1|23816.1|16
1725636120000|2024-09-06 15:22:00|23843.6|23823.6|23843.6|23823.6|23843.6|23823.6|23843.6|23823.6|1
1725636140000|2024-09-06 15:22:20|23841.6|23821.6|23836.1|23816.1|23841.6|23821.6|23836.1|23816.1|3
1725636150000|2024-09-06 15:22:30|23833.6|23813.6|23831.1|23811.1|23833.6|23813.6|23831.1|23811.1|2
1725636160000|2024-09-06 15:22:40|23828.6|23808.6|23826.1|23806.1|23828.6|23808.6|23826.1|23806.1|2
1725636170000|2024-09-06 15:22:50|23823.6|23803.6|23823.6|23803.6|23823.6|23803.6|23823.6|23803.6|1
1725636180000|2024-09-06 15:23:00|23821.1|23801.1|23819.1|23799.1|23821.1|23801.1|23819.1|23799.1|5
1725636190000|2024-09-06 15:23:10|23817.1|23797.1|23816.6|23796.6|23817.1|23797.1|23814.6|23794.6|3
1725636200000|2024-09-06 15:23:20|23820.7|23800.7|23825.2|23805.2|23825.2|23805.2|23820.7|23800.7|3
1725636210000|2024-09-06 15:23:30|23826.1|23806.1|23829.1|23809.1|23829.1|23809.1|23826.1|23806.1|1
1725636220000|2024-09-06 15:23:40|23828.6|23808.6|23828.6|23808.6|23828.6|23808.6|23828.6|23808.6|1
1725636230000|2024-09-06 15:23:50|23830.7|23810.7|23833.6|23813.6|23833.6|23813.6|23830.7|23810.7|2
1725636240000|2024-09-06 15:24:00|||||||||1
1725636260000|2024-09-06 15:24:20|23831.6|23811.6|23831.6|23811.6|23831.6|23811.6|23831.6|23811.6|2
1725636270000|2024-09-06 15:24:30|23831.1|23811.1|23831.1|23811.1|23831.1|23811.1|23831.1|23811.1|0
1725636290000|2024-09-06 15:24:50|23829.1|23809.1|23831.1|23811.1|23831.1|23811.1|23823.6|23803.6|5
1725636300000|2024-09-06 15:25:00|23833.2|23813.2|23828.6|23808.6|23833.2|23813.2|23828.6|23808.6|3
1725636310000|2024-09-06 15:25:10|23833.2|23813.2|23833.6|23813.6|23833.6|23813.6|23833.2|23813.2|4
1725636320000|2024-09-06 15:25:20|23831.1|23811.1|23823.6|23803.6|23831.1|23811.1|23823.6|23803.6|2
1725636330000|2024-09-06 15:25:30|||||||||4
1725636340000|2024-09-06 15:25:40|23821.6|23801.6|23818.6|23798.6|23821.6|23801.6|23818.6|23798.6|2
1725636350000|2024-09-06 15:25:50|23816.6|23796.6|23816.1|23796.1|23816.6|23796.6|23814.1|23794.1|1
1725636360000|2024-09-06 15:26:00|23814.1|23794.1|23816.1|23796.1|23816.1|23796.1|23814.1|23794.1|0
1725636370000|2024-09-06 15:26:10|23814.1|23794.1|23814.1|23794.1|23814.1|23794.1|23814.1|23794.1|1
1725636390000|2024-09-06 15:26:30|23816.1|23796.1|23821.1|23801.1|23821.1|23801.1|23816.1|23796.1|4
1725636420000|2024-09-06 15:27:00|23823.2|23803.2|23826.1|23806.1|23826.1|23806.1|23823.2|23803.2|2
1725636440000|2024-09-06 15:27:20|||||||||2
1725636450000|2024-09-06 15:27:30|23828.6|23808.6|23828.6|23808.6|23828.6|23808.6|23828.6|23808.6|4
1725636460000|2024-09-06 15:27:40|23830.7|23810.7|23831.1|23811.1|23831.1|23811.1|23830.7|23810.7|7
1725636470000|2024-09-06 15:27:50|23828.6|23808.6|23828.6|23808.6|23828.6|23808.6|23828.6|23808.6|1
1725636480000|2024-09-06 15:28:00|23833.6|23813.6|23836.1|23816.1|23838.2|23818.2|23833.6|23813.6|5
1725636500000|2024-09-06 15:28:20|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|2
1725636530000|2024-09-06 15:28:50|23835.7|23815.7|23836.1|23816.1|23836.1|23816.1|23835.7|23815.7|2
1725636550000|2024-09-06 15:29:10|23838.6|23818.6|23840.7|23820.7|23840.7|23820.7|23838.6|23818.6|3
1725636560000|2024-09-06 15:29:20|23842.7|23822.7|23850.7|23830.7|23850.7|23830.7|23842.7|23822.7|9
1725636570000|2024-09-06 15:29:30|23853.6|23833.6|23853.6|23833.6|23853.6|23833.6|23853.6|23833.6|2
1725636590000|2024-09-06 15:29:50|23857.7|23837.7|23860.2|23840.2|23860.2|23840.2|23857.7|23837.7|5
1725636600000|2024-09-06 15:30:00|23861.1|23841.1|23858.6|23838.6|23863.2|23843.2|23858.6|23838.6|8
1725636610000|2024-09-06 15:30:10|23851.6|23831.6|23841.6|23821.6|23859.6|23831.6|23841.6|23819.6|4
1725636620000|2024-09-06 15:30:20|23845.7|23825.7|23845.7|23825.7|23845.7|23825.7|23845.7|23825.7|5
1725636630000|2024-09-06 15:30:30|23846.1|23826.1|23853.6|23833.6|23853.6|23833.6|23846.1|23826.1|0
1725636650000|2024-09-06 15:30:50|23855.7|23835.7|23868.2|23848.2|23868.2|23848.2|23855.7|23835.7|3
1725636660000|2024-09-06 15:31:00|23872.3|23852.3|23873.6|23853.6|23873.6|23853.6|23872.3|23852.3|0
1725636670000|2024-09-06 15:31:10|||||||||4
1725636680000|2024-09-06 15:31:20|23871.1|23851.1|23871.1|23851.1|23871.1|23851.1|23871.1|23851.1|1
1725636690000|2024-09-06 15:31:30|23871.6|23851.6|23866.1|23846.1|23871.6|23851.6|23866.1|23846.1|3
1725636700000|2024-09-06 15:31:40|23863.6|23843.6|23863.6|23843.6|23863.6|23843.6|23863.6|23843.6|0
1725636710000|2024-09-06 15:31:50|23861.6|23841.6|23858.6|23838.6|23861.6|23841.6|23858.6|23838.6|2
1725636720000|2024-09-06 15:32:00|23858.2|23838.2|23846.1|23826.1|23858.2|23838.2|23846.1|23826.1|6
1725636730000|2024-09-06 15:32:10|23845.7|23825.7|23845.7|23825.7|23845.7|23825.7|23845.7|23825.7|1
1725636740000|2024-09-06 15:32:20|23843.6|23823.6|23843.6|23823.6|23843.6|23823.6|23843.6|23823.6|0
1725636750000|2024-09-06 15:32:30|23844.1|23824.1|23844.1|23824.1|23844.1|23824.1|23843.6|23823.6|3
1725636760000|2024-09-06 15:32:40|||||||||1
1725636770000|2024-09-06 15:32:50|23846.1|23826.1|23854.8|23834.8|23854.8|23834.8|23846.1|23826.1|3
1725636780000|2024-09-06 15:33:00|23856.1|23836.1|23856.1|23836.1|23856.1|23836.1|23856.1|23836.1|1
1725636800000|2024-09-06 15:33:20|23848.6|23828.6|23848.6|23828.6|23848.6|23828.6|23848.6|23828.6|1
1725636810000|2024-09-06 15:33:30|||||||||11
1725636820000|2024-09-06 15:33:40|23848.2|23828.2|23847.3|23827.3|23848.2|23828.2|23847.3|23827.3|0
1725636830000|2024-09-06 15:33:50|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|23831.6|23811.6|3
1725636840000|2024-09-06 15:34:00|23836.1|23816.1|23838.6|23818.6|23845.2|23825.2|23836.1|23816.1|5
1725636850000|2024-09-06 15:34:10|23836.1|23816.1|23836.1|23816.1|23836.1|23816.1|23836.1|23816.1|1
1725636860000|2024-09-06 15:34:20|23831.1|23811.1|23831.1|23811.1|23831.1|23811.1|23831.1|23811.1|2
1725636880000|2024-09-06 15:34:40|||||||||1
1725636890000|2024-09-06 15:34:50|23829.1|23809.1|23826.1|23806.1|23829.1|23809.1|23823.6|23803.6|2
1725636900000|2024-09-06 15:35:00|23824.1|23804.1|23823.6|23803.6|23824.1|23804.1|23823.6|23803.6|1
1725636910000|2024-09-06 15:35:10|||||||||1
1725636920000|2024-09-06 15:35:20|||||||||1
1725636930000|2024-09-06 15:35:30|||||||||1
1725636940000|2024-09-06 15:35:40|||||||||2
1725636950000|2024-09-06 15:35:50|23821.6|23801.6|23816.6|23796.6|23821.6|23801.6|23814.1|23794.1|3
1725636970000|2024-09-06 15:36:10|23818.6|23798.6|23821.1|23801.1|23821.6|23801.6|23818.6|23798.6|10
1725636990000|2024-09-06 15:36:30|||||||||2
1725637000000|2024-09-06 15:36:40|23818.6|23798.6|23818.6|23798.6|23818.6|23798.6|23818.6|23798.6|7
1725637010000|2024-09-06 15:36:50|23820.7|23800.7|23821.6|23801.6|23824.1|23804.1|23820.7|23800.7|3
1725637020000|2024-09-06 15:37:00|23821.1|23801.1|23820.7|23800.7|23821.1|23801.1|23818.6|23798.6|29
1725637030000|2024-09-06 15:37:10|23821.1|23801.1|23818.6|23798.6|23821.1|23801.1|23818.6|23798.6|0
1725637040000|2024-09-06 15:37:20|||||||||1
1725637060000|2024-09-06 15:37:40|||||||||1
1725637080000|2024-09-06 15:38:00|23820.7|23800.7|23821.1|23801.1|23821.6|23801.6|23820.7|23800.7|1
1725637090000|2024-09-06 15:38:10|23818.6|23798.6|23818.6|23798.6|23818.6|23798.6|23818.6|23798.6|2
1725637100000|2024-09-06 15:38:20|23816.1|23796.1|23818.6|23798.6|23818.6|23798.6|23816.1|23796.1|2
1725637110000|2024-09-06 15:38:30|23819.1|23799.1|23825.7|23805.7|23825.7|23805.7|23819.1|23799.1|4
1725637120000|2024-09-06 15:38:40|23826.1|23806.1|23821.1|23801.1|23826.1|23806.1|23821.1|23801.1|2
1725637130000|2024-09-06 15:38:50|23821.6|23801.6|23818.6|23798.6|23821.6|23801.6|23818.6|23798.6|4
1725637140000|2024-09-06 15:39:00|23819.1|23799.1|23821.6|23801.6|23821.6|23801.6|23819.1|23799.1|2
1725637150000|2024-09-06 15:39:10|23824.1|23804.1|23821.6|23801.6|23824.1|23804.1|23821.6|23801.6|0
1725637160000|2024-09-06 15:39:20|23821.1|23801.1|23818.6|23798.6|23821.1|23801.1|23818.6|23798.6|5
1725637180000|2024-09-06 15:39:40|23816.1|23796.1|23818.6|23798.6|23818.6|23798.6|23816.1|23796.1|3
1725637190000|2024-09-06 15:39:50|||||||||1
1725637200000|2024-09-06 15:40:00|23819.1|23799.1|23816.6|23796.6|23819.1|23799.1|23816.6|23796.6|2
1725637220000|2024-09-06 15:40:20|||||||||3
1725637230000|2024-09-06 15:40:30|||||||||2
1725637240000|2024-09-06 15:40:40|23810|23790|23779.5|23759.5|23810|23790|23777.5|23757.5|58
1725637250000|2024-09-06 15:40:50|23784.5|23764.5|23793|23773|23800|23780|23784.5|23759.5|19
1725637260000|2024-09-06 15:41:00|23792|23772|23784.5|23764.5|23792|23772|23784.5|23764.5|3
1725637270000|2024-09-06 15:41:10|23782.5|23762.5|23781.6|23761.6|23782.5|23762.5|23779.5|23759.5|3
1725637280000|2024-09-06 15:41:20|23782|23762|23777.5|23757.5|23782|23762|23777.5|23757.5|1
1725637290000|2024-09-06 15:41:30|23777|23757|23777|23757|23780|23760|23777|23757|6
1725637300000|2024-09-06 15:41:40|23774.5|23754.5|23777.5|23757.5|23777.5|23757.5|23774.5|23754.5|2
1725637310000|2024-09-06 15:41:50|23777|23757|23784.5|23764.5|23784.5|23764.5|23777|23757|10
1725637320000|2024-09-06 15:42:00|23786.6|23766.6|23786.6|23766.6|23786.6|23766.6|23786.6|23766.6|2
1725637330000|2024-09-06 15:42:10|23787|23767|23787|23767|23787|23767|23787|23767|0
1725637340000|2024-09-06 15:42:20|||||||||1
1725637350000|2024-09-06 15:42:30|23782.5|23762.5|23777.5|23757.5|23782.5|23762.5|23777.5|23757.5|4
1725637360000|2024-09-06 15:42:40|23780|23760|23777|23757|23780|23760|23777|23757|2
1725637370000|2024-09-06 15:42:50|23770.5|23750.5|23770|23750|23770.5|23750.5|23770|23750|7
1725637380000|2024-09-06 15:43:00|||||||||4
1725637390000|2024-09-06 15:43:10|23769.5|23749.5|23769.5|23749.5|23769.5|23749.5|23769.5|23749.5|0
1725637400000|2024-09-06 15:43:20|23767.5|23747.5|23767|23747|23767.5|23747.5|23767|23747|1
1725637410000|2024-09-06 15:43:30|||||||||4
1725637420000|2024-09-06 15:43:40|23769.5|23749.5|23769.5|23749.5|23769.5|23749.5|23769.5|23749.5|1
1725637430000|2024-09-06 15:43:50|23772|23752|23772|23752|23772|23752|23772|23752|7
1725637450000|2024-09-06 15:44:10|23772.5|23752.5|23779.5|23759.5|23779.5|23759.5|23772.5|23752.5|8
1725637470000|2024-09-06 15:44:30|23775.5|23755.5|23772|23752|23775.5|23755.5|23772|23752|1
1725637480000|2024-09-06 15:44:40|||||||||2
1725637490000|2024-09-06 15:44:50|23769.5|23749.5|23767|23747|23769.5|23749.5|23767|23747|8
1725637500000|2024-09-06 15:45:00|23766.6|23746.6|23776.1|23756.1|23776.1|23756.1|23766.6|23746.6|43
1725637510000|2024-09-06 15:45:10|23772.5|23752.5|23776.6|23756.6|23776.6|23756.6|23772.5|23752.5|1
1725637520000|2024-09-06 15:45:20|23772.5|23752.5|23772|23752|23776.6|23756.6|23772|23752|7
1725637530000|2024-09-06 15:45:30|||||||||1
1725637540000|2024-09-06 15:45:40|23770|23750|23778.2|23758.2|23778.2|23758.2|23770|23750|13
1725637550000|2024-09-06 15:45:50|23779.5|23759.5|23779.5|23759.5|23779.5|23759.5|23779.5|23759.5|1
1725637560000|2024-09-06 15:46:00|23777|23757|23779.5|23759.5|23779.5|23759.5|23777|23757|1
1725637570000|2024-09-06 15:46:10|23780|23760|23780|23760|23780|23760|23780|23760|0
1725637580000|2024-09-06 15:46:20|23782|23762|23782|23762|23782|23762|23782|23762|3
1725637600000|2024-09-06 15:46:40|23786.1|23766.1|23786.6|23766.6|23786.6|23766.6|23786.1|23766.1|5
1725637610000|2024-09-06 15:46:50|23785|23765|23782|23762|23785|23765|23780|23760|5
1725637620000|2024-09-06 15:47:00|23779.5|23759.5|23777|23757|23779.5|23759.5|23777|23757|1
1725637630000|2024-09-06 15:47:10|23777.5|23757.5|23779.5|23759.5|23779.5|23759.5|23777.5|23757.5|3
1725637640000|2024-09-06 15:47:20|23777|23757|23779.5|23759.5|23779.5|23759.5|23777|23757|2
1725637650000|2024-09-06 15:47:30|||||||||7
1725637660000|2024-09-06 15:47:40|23784.5|23764.5|23782|23762|23784.5|23764.5|23782|23762|0
1725637670000|2024-09-06 15:47:50|23787|23767|23787|23767|23787|23767|23787|23767|6
1725637680000|2024-09-06 15:48:00|23791.6|23771.6|23797|23777|23797|23777|23791.6|23771.6|57
1725637700000|2024-09-06 15:48:20|||||||||1
1725637710000|2024-09-06 15:48:30|23804.1|23784.1|23809.5|23789.5|23811.1|23791.1|23804.1|23784.1|6
1725637720000|2024-09-06 15:48:40|23811.1|23791.1|23804.5|23784.5|23811.1|23791.1|23804.5|23784.5|1
1725637730000|2024-09-06 15:48:50|23806.6|23786.6|23806.6|23786.6|23806.6|23786.6|23806.6|23786.6|1
1725637740000|2024-09-06 15:49:00|23808.6|23788.6|23811.1|23791.1|23811.1|23791.1|23808.6|23788.6|1
1725637750000|2024-09-06 15:49:10|23815.7|23795.7|23814.1|23794.1|23815.7|23795.7|23814.1|23794.1|7
1725637770000|2024-09-06 15:49:30|23816.1|23796.1|23816.1|23796.1|23816.1|23796.1|23816.1|23796.1|1
1725637780000|2024-09-06 15:49:40|23814.1|23794.1|23811.1|23791.1|23814.1|23794.1|23811.1|23791.1|1
1725637800000|2024-09-06 15:50:00|23809.1|23789.1|23804.1|23784.1|23809.1|23789.1|23804.1|23784.1|5
1725637810000|2024-09-06 15:50:10|23803.6|23783.6|23803.6|23783.6|23803.6|23783.6|23803.6|23783.6|0
1725637830000|2024-09-06 15:50:30|23801.6|23781.6|23798.6|23778.6|23801.6|23781.6|23798.6|23778.6|3
1725637840000|2024-09-06 15:50:40|23799.1|23779.1|23799.1|23779.1|23799.1|23779.1|23799.1|23779.1|1
1725637850000|2024-09-06 15:50:50|||||||||1
1725637860000|2024-09-06 15:51:00|23797|23777|23796.1|23776.1|23797|23777|23796.1|23776.1|1
1725637870000|2024-09-06 15:51:10|||||||||1
1725637880000|2024-09-06 15:51:20|23798.6|23778.6|23798.6|23778.6|23798.6|23778.6|23798.6|23778.6|3
1725637890000|2024-09-06 15:51:30|23800.7|23780.7|23796.1|23776.1|23800.7|23780.7|23796.1|23776.1|2
1725637900000|2024-09-06 15:51:40|23800.2|23780.2|23801.1|23781.1|23801.1|23781.1|23800.2|23780.2|0
1725637910000|2024-09-06 15:51:50|23801.6|23781.6|23805.7|23785.7|23805.7|23785.7|23801.6|23781.6|3
1725637920000|2024-09-06 15:52:00|||||||||5
1725637930000|2024-09-06 15:52:10|23806.1|23786.1|23806.1|23786.1|23806.1|23786.1|23806.1|23786.1|2
1725637950000|2024-09-06 15:52:30|23804.1|23784.1|23801.1|23781.1|23804.1|23784.1|23801.1|23781.1|1
1725637960000|2024-09-06 15:52:40|||||||||1
1725637970000|2024-09-06 15:52:50|||||||||3
1725637980000|2024-09-06 15:53:00|23799.1|23779.1|23799.1|23779.1|23799.1|23779.1|23799.1|23779.1|2
1725638000000|2024-09-06 15:53:20|23801.1|23781.1|23801.1|23781.1|23801.1|23781.1|23801.1|23781.1|1
1725638030000|2024-09-06 15:53:50|23799.1|23779.1|23796.6|23776.6|23799.1|23779.1|23796.6|23776.6|1
1725638040000|2024-09-06 15:54:00|23796.1|23776.1|23796.1|23776.1|23796.1|23776.1|23796.1|23776.1|0
1725638060000|2024-09-06 15:54:20|||||||||2
1725638070000|2024-09-06 15:54:30|||||||||1
1725638090000|2024-09-06 15:54:50|||||||||1
1725638100000|2024-09-06 15:55:00|||||||||7
1725638110000|2024-09-06 15:55:10|23796.6|23776.6|23803.1|23783.1|23803.1|23783.1|23796.6|23776.6|4
1725638120000|2024-09-06 15:55:20|23801.1|23781.1|23801.1|23781.1|23801.1|23781.1|23801.1|23781.1|2
1725638140000|2024-09-06 15:55:40|23796.1|23776.1|23796.1|23776.1|23796.1|23776.1|23796.1|23776.1|6
1725638150000|2024-09-06 15:55:50|||||||||1
1725638160000|2024-09-06 15:56:00|||||||||3
1725638180000|2024-09-06 15:56:20|23794.1|23774.1|23791.6|23771.6|23794.1|23774.1|23791.6|23771.6|1
1725638200000|2024-09-06 15:56:40|23793.6|23773.6|23791.1|23771.1|23793.6|23773.6|23791.1|23771.1|2
1725638220000|2024-09-06 15:57:00|23791.6|23771.6|23791.6|23771.6|23791.6|23771.6|23791.6|23771.6|2
1725638230000|2024-09-06 15:57:10|23793.6|23773.6|23796.1|23776.1|23796.1|23776.1|23793.6|23773.6|4
1725638260000|2024-09-06 15:57:40|23793.6|23773.6|23793.6|23773.6|23793.6|23773.6|23793.6|23773.6|1
1725638270000|2024-09-06 15:57:50|23795.6|23775.6|23796.1|23776.1|23796.1|23776.1|23795.6|23775.6|3
1725638290000|2024-09-06 15:58:10|23792|23772|23792|23772|23792|23772|23792|23772|2
1725638300000|2024-09-06 15:58:20|23796.1|23776.1|23796.6|23776.6|23796.6|23776.6|23794.1|23774.1|1
1725638310000|2024-09-06 15:58:30|23791.6|23771.6|23793.6|23773.6|23793.6|23773.6|23791.6|23771.6|0
1725638320000|2024-09-06 15:58:40|23794.1|23774.1|23791.1|23771.1|23794.1|23774.1|23791.1|23771.1|0
1725638350000|2024-09-06 15:59:10|23786.1|23766.1|23781.1|23761.1|23786.1|23766.1|23781.1|23761.1|15
1725638360000|2024-09-06 15:59:20|23777|23757|23772|23752|23777|23757|23772|23752|15
1725638370000|2024-09-06 15:59:30|23770|23750|23772|23752|23772|23752|23770|23750|1
1725638380000|2024-09-06 15:59:40|23774.1|23754.1|23774.1|23754.1|23774.1|23754.1|23774.1|23754.1|2
1725638390000|2024-09-06 15:59:50|23772|23752|23772|23752|23772|23752|23772|23752|0
1725638400000|2024-09-06 16:00:00|23774.1|23754.1|23774.1|23754.1|23774.1|23754.1|23774.1|23754.1|1
1725638410000|2024-09-06 16:00:10|23772|23752|23769.5|23749.5|23772|23752|23769.5|23749.5|1
1725638420000|2024-09-06 16:00:20|23772|23752|23772|23752|23772|23752|23772|23752|5
1725638430000|2024-09-06 16:00:30|23769.5|23749.5|23769.5|23749.5|23769.5|23749.5|23769.5|23749.5|0
1725638440000|2024-09-06 16:00:40|||||||||5
1725638460000|2024-09-06 16:01:00|||||||||1
1725638470000|2024-09-06 16:01:10|23767.5|23747.5|23767|23747|23767.5|23747.5|23767|23747|2
1725638490000|2024-09-06 16:01:30|23769.1|23749.1|23770|23750|23772|23752|23769.1|23749.1|4
1725638500000|2024-09-06 16:01:40|23767.9|23747.9|23767|23747|23767.9|23747.9|23767|23747|0
1725638510000|2024-09-06 16:01:50|23769.1|23749.1|23767.5|23747.5|23769.1|23749.1|23767|23747|3
1725638520000|2024-09-06 16:02:00|23767|23747|23767|23747|23767|23747|23767|23747|5
1725638530000|2024-09-06 16:02:10|23765|23745|23764.5|23744.5|23765|23745|23764.5|23744.5|4
1725638540000|2024-09-06 16:02:20|23762.5|23742.5|23762.5|23742.5|23762.5|23742.5|23762.5|23742.5|29
1725638550000|2024-09-06 16:02:30|23764.5|23744.5|23787|23767|23789.5|23769.5|23764.5|23744.5|23
1725638560000|2024-09-06 16:02:40|23787.5|23767.5|23780|23760|23787.5|23767.5|23780|23760|8
1725638570000|2024-09-06 16:02:50|23777.9|23757.9|23772.9|23752.9|23777.9|23757.9|23772.9|23752.9|5
1725638580000|2024-09-06 16:03:00|23772.5|23752.5|23772|23752|23772.5|23752.5|23770|23750|5
1725638590000|2024-09-06 16:03:10|23770|23750|23770|23750|23770|23750|23770|23750|0
1725638620000|2024-09-06 16:03:40|23767|23747|23769.5|23749.5|23769.5|23749.5|23767|23747|2
1725638630000|2024-09-06 16:03:50|23767|23747|23766.6|23746.6|23767|23747|23764.5|23744.5|6
1725638640000|2024-09-06 16:04:00|23764.5|23744.5|23764.5|23744.5|23764.5|23744.5|23764.5|23744.5|3
1725638650000|2024-09-06 16:04:10|||||||||17
1725638660000|2024-09-06 16:04:20|23766.6|23746.6|23766.1|23746.1|23767|23747|23766.1|23746.1|31
1725638670000|2024-09-06 16:04:30|23765.6|23745.6|23761.1|23741.1|23765.6|23745.6|23761.1|23741.1|40
1725638680000|2024-09-06 16:04:40|||||||||1
1725638690000|2024-09-06 16:04:50|||||||||5
1725638700000|2024-09-06 16:05:00|23754.1|23734.1|23753.6|23733.6|23754.1|23734.1|23753.6|23733.6|69
1725638710000|2024-09-06 16:05:10|23754.1|23734.1|23754.1|23734.1|23754.1|23734.1|23754.1|23734.1|0
1725638720000|2024-09-06 16:05:20|23751.6|23731.6|23744.5|23724.5|23753.6|23733.6|23744.5|23724.5|12
1725638740000|2024-09-06 16:05:40|||||||||1
1725638750000|2024-09-06 16:05:50|23742.5|23722.5|23749.1|23729.1|23749.1|23729.1|23742|23722|40
1725638760000|2024-09-06 16:06:00|23751.6|23731.6|23748.6|23728.6|23753.6|23733.6|23748.6|23728.6|10
1725638770000|2024-09-06 16:06:10|23746.6|23726.6|23746.6|23726.6|23746.6|23726.6|23746.6|23726.6|0
1725638780000|2024-09-06 16:06:20|23744.5|23724.5|23744.5|23724.5|23744.5|23724.5|23744.5|23724.5|2
1725638790000|2024-09-06 16:06:30|23746.6|23726.6|23747|23727|23747|23727|23746.6|23726.6|10
1725638800000|2024-09-06 16:06:40|||||||||2
1725638810000|2024-09-06 16:06:50|23749.1|23729.1|23749.1|23729.1|23749.1|23729.1|23749.1|23729.1|1
1725638820000|2024-09-06 16:07:00|23752|23732|23762|23742|23762|23742|23752|23732|4
1725638830000|2024-09-06 16:07:10|23767|23747|23757|23737|23767|23747|23757|23737|4
1725638850000|2024-09-06 16:07:30|23759|23739|23759.5|23739.5|23759.5|23739.5|23759|23739|0
1725638860000|2024-09-06 16:07:40|23757.5|23737.5|23754.5|23734.5|23757.5|23737.5|23754.5|23734.5|1
1725638870000|2024-09-06 16:07:50|23756.5|23736.5|23757|23737|23757|23737|23756.5|23736.5|3
1725638880000|2024-09-06 16:08:00|23755|23735|23750|23730|23755|23735|23750|23730|13
1725638890000|2024-09-06 16:08:10|23747.5|23727.5|23747.5|23727.5|23747.5|23727.5|23747.5|23727.5|1
1725638900000|2024-09-06 16:08:20|23747|23727|23747|23727|23747|23727|23747|23727|4
1725638920000|2024-09-06 16:08:40|||||||||4
1725638930000|2024-09-06 16:08:50|23745|23725|23745|23725|23747|23727|23742.5|23722.5|4
1725638940000|2024-09-06 16:09:00|23744.5|23724.5|23759.5|23739.5|23764.5|23742|23744.5|23724.5|64
1725638950000|2024-09-06 16:09:10|23757.5|23737.5|23746.5|23726.5|23757.5|23737.5|23746.5|23726.5|10
1725638960000|2024-09-06 16:09:20|23747|23727|23746.1|23726.1|23747|23727|23744|23724|4
1725638980000|2024-09-06 16:09:40|||||||||1
1725638990000|2024-09-06 16:09:50|||||||||1
1725639010000|2024-09-06 16:10:10|23751.1|23731.1|23754.5|23734.5|23768.1|23748.1|23751.1|23731.1|34
1725639020000|2024-09-06 16:10:20|23748.6|23728.6|23748.6|23728.6|23748.6|23728.6|23748.6|23728.6|5
1725639030000|2024-09-06 16:10:30|23750.6|23730.6|23746.1|23726.1|23751.1|23731.1|23746.1|23726.1|1
1725639040000|2024-09-06 16:10:40|23744|23724|23744|23724|23744|23724|23744|23724|8
1725639050000|2024-09-06 16:10:50|23746.1|23726.1|23741.5|23721.5|23746.1|23726.1|23741.5|23721.5|53
1725639060000|2024-09-06 16:11:00|23735.4|23715.4|23723.1|23703.1|23735.4|23715.4|23723.1|23703.1|5
1725639070000|2024-09-06 16:11:10|23722.7|23702.7|23723.1|23703.1|23723.1|23703.1|23722.7|23702.7|3
1725639080000|2024-09-06 16:11:20|23721.1|23701.1|23720.6|23700.6|23721.1|23701.1|23720.6|23700.6|0
1725639090000|2024-09-06 16:11:30|23718.1|23698.1|23718.1|23698.1|23718.1|23698.1|23718.1|23698.1|2
1725639100000|2024-09-06 16:11:40|23716.1|23696.1|23716.1|23696.1|23716.1|23696.1|23716.1|23696.1|1
1725639120000|2024-09-06 16:12:00|23711.1|23691.1|23697.5|23677.5|23711.1|23691.1|23697.5|23677.5|37
1725639130000|2024-09-06 16:12:10|23697|23677|23697|23677|23697|23677|23697|23677|3
1725639140000|2024-09-06 16:12:20|||||||||3
1725639150000|2024-09-06 16:12:30|23694.5|23674.5|23688.1|23668.1|23697|23677|23688.1|23668.1|14
1725639170000|2024-09-06 16:12:50|23685.6|23665.6|23656.5|23636.5|23685.6|23665.6|23656.5|23636.5|17
1725639180000|2024-09-06 16:13:00|23656.1|23636.1|23658.6|23638.6|23659|23639|23656.1|23636.1|14
1725639190000|2024-09-06 16:13:10|23656.5|23636.5|23656.5|23636.5|23656.5|23636.5|23656.5|23636.5|11
1725639200000|2024-09-06 16:13:20|23661.1|23641.1|23661.5|23641.5|23663.6|23643.6|23661.1|23641.1|7
1725639210000|2024-09-06 16:13:30|23661.1|23641.1|23661.1|23641.1|23661.1|23641.1|23661.1|23641.1|3
1725639220000|2024-09-06 16:13:40|23660.2|23640.2|23646.5|23626.5|23660.2|23640.2|23646.5|23626.5|18
1725639230000|2024-09-06 16:13:50|23651.5|23631.5|23663.6|23623.6|23663.6|23631.5|23651.5|23623.6|19
1725639240000|2024-09-06 16:14:00|23664|23624|23661.1|23641.1|23664|23641.1|23660.6|23623.6|9
1725639250000|2024-09-06 16:14:10|||||||||9
1725639260000|2024-09-06 16:14:20|23663.1|23643.1|23661.1|23641.1|23663.6|23643.6|23661.1|23641.1|3
1725639270000|2024-09-06 16:14:30|23658.6|23638.6|23661.1|23641.1|23661.1|23641.1|23656.1|23636.1|11
1725639280000|2024-09-06 16:14:40|||||||||2
1725639290000|2024-09-06 16:14:50|||||||||1
1725639300000|2024-09-06 16:15:00|23663.1|23643.1|23661.1|23641.1|23663.6|23643.6|23661.1|23641.1|3
1725639310000|2024-09-06 16:15:10|23661.5|23641.5|23665.6|23645.6|23665.6|23645.6|23661.5|23641.5|5
1725639320000|2024-09-06 16:15:20|23666.1|23646.1|23670.6|23650.6|23670.6|23650.6|23663.6|23643.6|10
1725639330000|2024-09-06 16:15:30|23671.1|23651.1|23671.5|23651.5|23671.5|23651.5|23668.6|23648.6|7
1725639340000|2024-09-06 16:15:40|23675.6|23655.6|23687.2|23667.2|23687.2|23667.2|23675.6|23655.6|13
1725639350000|2024-09-06 16:15:50|23688.6|23668.6|23689|23669|23691.1|23671.1|23688.6|23668.6|8
1725639360000|2024-09-06 16:16:00|23691.1|23671.1|23695.6|23675.6|23695.6|23675.6|23691.1|23671.1|8
1725639370000|2024-09-06 16:16:10|23696.1|23676.1|23696.5|23676.5|23699|23679|23696.1|23676.1|11
1725639380000|2024-09-06 16:16:20|23699|23679|23701.1|23681.1|23701.1|23681.1|23699|23679|6
1725639390000|2024-09-06 16:16:30|||||||||2
1725639400000|2024-09-06 16:16:40|23699|23679|23691.1|23671.1|23699|23679|23691.1|23671.1|8
1725639410000|2024-09-06 16:16:50|23696.1|23676.1|23694|23674|23696.1|23676.1|23693.6|23673.6|5
1725639420000|2024-09-06 16:17:00|23696.1|23676.1|23698.6|23678.6|23698.6|23678.6|23696.1|23676.1|4
1725639430000|2024-09-06 16:17:10|23699|23679|23699|23679|23699|23679|23699|23679|1
1725639440000|2024-09-06 16:17:20|23697|23677|23691.1|23671.1|23697|23677|23691.1|23671.1|1
1725639450000|2024-09-06 16:17:30|23688.6|23668.6|23688.6|23668.6|23688.6|23668.6|23688.6|23668.6|1
1725639460000|2024-09-06 16:17:40|23686.1|23666.1|23679.5|23659.5|23686.1|23666.1|23677.5|23657.5|6
1725639470000|2024-09-06 16:17:50|23677.5|23657.5|23675|23655|23677.5|23657.5|23675|23655|1
1725639480000|2024-09-06 16:18:00|23678.6|23658.6|23681.5|23661.5|23681.5|23661.5|23678.6|23658.6|2
1725639490000|2024-09-06 16:18:10|23679.5|23659.5|23686.1|23666.1|23686.1|23666.1|23679|23659|10
1725639500000|2024-09-06 16:18:20|23688.1|23668.1|23691.1|23671.1|23691.1|23671.1|23688.1|23668.1|2
1725639510000|2024-09-06 16:18:30|23688.6|23668.6|23686.1|23666.1|23688.6|23668.6|23686.1|23666.1|22
1725639520000|2024-09-06 16:18:40|23684|23664|23684|23664|23684|23664|23684|23664|7
1725639530000|2024-09-06 16:18:50|23688.1|23668.1|23681.1|23661.1|23688.1|23668.1|23681.1|23661.1|9
1725639540000|2024-09-06 16:19:00|23679|23659|23679|23659|23679|23659|23679|23659|2
1725639550000|2024-09-06 16:19:10|23677|23657|23676.5|23656.5|23679|23659|23676.5|23656.5|12
1725639560000|2024-09-06 16:19:20|23674.5|23654.5|23671.5|23651.5|23674.5|23654.5|23671.5|23651.5|2
1725639570000|2024-09-06 16:19:30|23676.1|23656.1|23676.1|23656.1|23678.6|23658.6|23676.1|23656.1|0
1725639580000|2024-09-06 16:19:40|||||||||1
1725639590000|2024-09-06 16:19:50|23678.6|23658.6|23685.6|23665.6|23685.6|23665.6|23678.6|23658.6|4
1725639600000|2024-09-06 16:20:00|23690.6|23670.6|23691.1|23671.1|23693.6|23673.6|23690.6|23670.6|4
1725639610000|2024-09-06 16:20:10|23689|23669|23693.6|23673.6|23693.6|23673.6|23688.6|23668.6|9
1725639620000|2024-09-06 16:20:20|23696.1|23676.1|23696.1|23676.1|23696.1|23676.1|23696.1|23676.1|19
1725639630000|2024-09-06 16:20:30|23707.7|23687.7|23674.5|23654.5|23713.6|23693.6|23674.5|23654.5|46
1725639640000|2024-09-06 16:20:40|23672.5|23652.5|23677|23657|23677|23657|23672|23652|10
1725639650000|2024-09-06 16:20:50|23679|23659|23679.5|23659.5|23679.5|23659.5|23677|23657|3
1725639660000|2024-09-06 16:21:00|23676.5|23656.5|23664.5|23644.5|23676.5|23656.5|23664.5|23644.5|13
1725639670000|2024-09-06 16:21:10|||||||||3
1725639680000|2024-09-06 16:21:20|23667|23647|23667|23647|23667|23647|23667|23647|6
1725639690000|2024-09-06 16:21:30|||||||||2
1725639700000|2024-09-06 16:21:40|23664.5|23644.5|23662|23642|23664.5|23644.5|23662|23642|8
1725639710000|2024-09-06 16:21:50|23648.8|23628.8|23642|23622|23648.8|23628.8|23642|23622|26
1725639720000|2024-09-06 16:22:00|23644|23624|23642|23622|23644.5|23624.5|23642|23622|15
1725639730000|2024-09-06 16:22:10|23642.5|23622.5|23647.9|23627.9|23647.9|23627.9|23642.5|23622.5|22
1725639740000|2024-09-06 16:22:20|23647.5|23627.5|23647.5|23627.5|23647.5|23627.5|23647.5|23627.5|3
1725639750000|2024-09-06 16:22:30|23647|23627|23647|23627|23647|23627|23647|23627|7
1725639760000|2024-09-06 16:22:40|23645|23625|23642.5|23622.5|23645|23625|23642.5|23622.5|5
1725639770000|2024-09-06 16:22:50|23640.4|23620.4|23640.4|23620.4|23642.5|23622.5|23640.4|23620.4|11
1725639780000|2024-09-06 16:23:00|23642.5|23622.5|23627.9|23607.9|23642.5|23622.5|23627.9|23607.9|160
1725639790000|2024-09-06 16:23:10|23625.9|23605.9|23552.9|23532.9|23625.9|23605.9|23547.9|23527.9|164
1725639800000|2024-09-06 16:23:20|23550.9|23530.9|23553.8|23533.8|23559.3|23539.3|23550.9|23530.9|78
1725639810000|2024-09-06 16:23:30|23555.9|23535.9|23538.8|23518.8|23558.4|23538.4|23538.8|23518.8|41
1725639820000|2024-09-06 16:23:40|23540.9|23520.9|23527.2|23507.2|23543.8|23523.8|23527.2|23507.2|50
1725639830000|2024-09-06 16:23:50|23526.8|23506.8|23525.9|23505.9|23528.8|23508.8|23523.8|23503.8|39
1725639840000|2024-09-06 16:24:00|23526.3|23506.3|23567.9|23547.9|23567.9|23547.9|23523.4|23503.4|139
1725639850000|2024-09-06 16:24:10|23570.4|23550.4|23583.8|23563.8|23583.8|23563.8|23570.4|23550.4|43
1725639860000|2024-09-06 16:24:20|23588.4|23568.4|23604.7|23584.7|23615.4|23595.4|23583.8|23563.8|128
1725639870000|2024-09-06 16:24:30|23603.8|23583.8|23613.4|23593.4|23615.9|23595.9|23598.4|23578.4|147
1725639880000|2024-09-06 16:24:40|23611.3|23591.3|23612.4|23592.4|23612.9|23592.9|23607.4|23587.4|77
1725639890000|2024-09-06 16:24:50|23612|23592|23609.9|23589.9|23612|23592|23605.4|23585.4|92
1725639900000|2024-09-06 16:25:00|23607.9|23587.9|23629.9|23609.9|23629.9|23609.9|23602.9|23582.9|53
1725639910000|2024-09-06 16:25:10|23605.4|23585.4|23600.4|23580.4|23605.4|23585.4|23595.4|23575.4|48
1725639920000|2024-09-06 16:25:20|23602.9|23582.9|23617|23597|23617|23597|23602.9|23582.9|6
1725639930000|2024-09-06 16:25:30|23617.9|23597.9|23637.9|23617.9|23637.9|23617.9|23617.9|23597.9|51
1725639940000|2024-09-06 16:25:40|23638.8|23618.8|23647.4|23627.4|23647.4|23627.4|23638.8|23618.8|7
1725639950000|2024-09-06 16:25:50|23645.4|23625.4|23590.4|23570.4|23645.4|23625.4|23590.4|23570.4|58
1725639960000|2024-09-06 16:26:00|23592.9|23572.9|23607|23587|23607|23587|23592.9|23572.9|26
1725639970000|2024-09-06 16:26:10|23607.4|23587.4|23615.4|23595.4|23615.4|23595.4|23607.4|23587.4|7
1725639980000|2024-09-06 16:26:20|||||||||12
1725639990000|2024-09-06 16:26:30|23612.9|23592.9|23627.4|23607.4|23627.4|23607.4|23610.9|23590.9|20
1725640000000|2024-09-06 16:26:40|23627.9|23607.9|23625.9|23605.9|23627.9|23607.9|23625.9|23605.9|4
1725640010000|2024-09-06 16:26:50|23623.8|23603.8|23632.4|23612.4|23632.4|23612.4|23623.4|23603.4|13
1725640020000|2024-09-06 16:27:00|23632.9|23612.9|23637.9|23617.9|23637.9|23617.9|23632.9|23612.9|49
1725640030000|2024-09-06 16:27:10|23638.4|23618.4|23647.4|23627.4|23647.4|23627.4|23638.4|23618.4|18
1725640040000|2024-09-06 16:27:20|23661.1|23641.1|23662.4|23642.4|23662.4|23642.4|23659.9|23639.9|7
1725640050000|2024-09-06 16:27:30|23658.4|23638.4|23652.9|23632.9|23658.4|23638.4|23652.9|23632.9|10
1725640060000|2024-09-06 16:27:40|23645.4|23625.4|23650.4|23630.4|23650.4|23630.4|23645.4|23625.4|22
1725640070000|2024-09-06 16:27:50|23647.9|23627.9|23642.9|23622.9|23647.9|23627.9|23642.9|23622.9|23
1725640080000|2024-09-06 16:28:00|23644.9|23624.9|23649.9|23629.9|23649.9|23629.9|23644.9|23624.9|15
1725640090000|2024-09-06 16:28:10|23652|23632|23650.4|23630.4|23652.9|23632.9|23647.9|23627.9|0
1725640100000|2024-09-06 16:28:20|23652.9|23632.9|23657.4|23637.4|23657.4|23637.4|23652.9|23632.9|13
1725640110000|2024-09-06 16:28:30|23655.4|23635.4|23655.4|23635.4|23655.4|23635.4|23655.4|23635.4|0
1725640120000|2024-09-06 16:28:40|23654.9|23634.9|23647.9|23627.9|23654.9|23634.9|23647.9|23627.9|4
1725640140000|2024-09-06 16:29:00|23647.4|23627.4|23650.4|23630.4|23650.4|23630.4|23647.4|23627.4|5
1725640150000|2024-09-06 16:29:10|23652.9|23632.9|23662|23642|23662|23642|23652.4|23632.4|15
1725640160000|2024-09-06 16:29:20|23662.4|23642.4|23657.9|23637.9|23662.4|23642.4|23657.9|23637.9|3
1725640170000|2024-09-06 16:29:30|23655.9|23635.9|23652.9|23632.9|23655.9|23635.9|23652.9|23632.9|2
1725640180000|2024-09-06 16:29:40|23654.9|23634.9|23655.4|23635.4|23655.4|23635.4|23654.9|23634.9|5
1725640190000|2024-09-06 16:29:50|23653.4|23633.4|23659.9|23639.9|23659.9|23639.9|23652.9|23632.9|7
1725640200000|2024-09-06 16:30:00|23662|23642|23662|23642|23662|23642|23662|23642|2
1725640210000|2024-09-06 16:30:10|||||||||2
1725640220000|2024-09-06 16:30:20|||||||||1
1725640230000|2024-09-06 16:30:30|||||||||2
1725640240000|2024-09-06 16:30:40|23659.9|23639.9|23662.4|23642.4|23662.4|23642.4|23657.9|23637.9|10
1725640250000|2024-09-06 16:30:50|||||||||2
1725640260000|2024-09-06 16:31:00|23664.5|23644.5|23666.5|23646.5|23666.5|23646.5|23662.4|23642.4|6
1725640270000|2024-09-06 16:31:10|23667|23647|23664.9|23644.9|23667|23647|23664.9|23644.9|3
1725640290000|2024-09-06 16:31:30|23662.4|23642.4|23662|23642|23662.4|23642.4|23662|23642|3
1725640300000|2024-09-06 16:31:40|23659.9|23639.9|23659.9|23639.9|23659.9|23639.9|23659.9|23639.9|3
1725640310000|2024-09-06 16:31:50|23662.4|23642.4|23667.4|23647.4|23667.4|23647.4|23662.4|23642.4|91
1725640320000|2024-09-06 16:32:00|23667.9|23647.9|23667.9|23647.9|23667.9|23647.9|23667.9|23647.9|8
1725640330000|2024-09-06 16:32:10|23669.9|23649.9|23664.9|23644.9|23672.4|23652.4|23664.9|23644.9|6
1725640340000|2024-09-06 16:32:20|23662.4|23642.4|23662.4|23642.4|23662.4|23642.4|23662.4|23642.4|0
1725640350000|2024-09-06 16:32:30|23660.4|23640.4|23658.4|23638.4|23660.4|23640.4|23658.4|23638.4|5
1725640360000|2024-09-06 16:32:40|23657.4|23637.4|23657.4|23637.4|23657.4|23637.4|23657.4|23637.4|0
1725640370000|2024-09-06 16:32:50|23655.4|23635.4|23652.4|23632.4|23655.4|23635.4|23652.4|23632.4|4
1725640380000|2024-09-06 16:33:00|||||||||3
1725640400000|2024-09-06 16:33:20|23652.9|23632.9|23650.4|23630.4|23652.9|23632.9|23647.9|23627.9|15
1725640410000|2024-09-06 16:33:30|||||||||2
1725640420000|2024-09-06 16:33:40|||||||||1
1725640430000|2024-09-06 16:33:50|23648.4|23628.4|23648.4|23628.4|23648.4|23628.4|23648.4|23628.4|2
1725640460000|2024-09-06 16:34:20|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|3
1725640470000|2024-09-06 16:34:30|||||||||1
1725640480000|2024-09-06 16:34:40|23652.4|23632.4|23652.4|23632.4|23652.4|23632.4|23652.4|23632.4|2
1725640490000|2024-09-06 16:34:50|23650.4|23630.4|23645.9|23625.9|23650.4|23630.4|23645.9|23625.9|9
1725640500000|2024-09-06 16:35:00|23642.9|23622.9|23640.9|23620.9|23642.9|23622.9|23640.9|23620.9|6
1725640510000|2024-09-06 16:35:10|23640.4|23620.4|23643.4|23623.4|23643.4|23623.4|23640.4|23620.4|4
1725640520000|2024-09-06 16:35:20|23642.9|23622.9|23642.9|23622.9|23642.9|23622.9|23642.9|23622.9|2
1725640540000|2024-09-06 16:35:40|23640.9|23620.9|23638.4|23618.4|23640.9|23620.9|23638.4|23618.4|9
1725640550000|2024-09-06 16:35:50|23635.9|23615.9|23638.4|23618.4|23638.4|23618.4|23635.9|23615.9|1
1725640560000|2024-09-06 16:36:00|23635.9|23615.9|23638.4|23618.4|23638.4|23618.4|23635.9|23615.9|1
1725640570000|2024-09-06 16:36:10|||||||||2
1725640580000|2024-09-06 16:36:20|||||||||1
1725640590000|2024-09-06 16:36:30|23635.9|23615.9|23635.9|23615.9|23635.9|23615.9|23635.9|23615.9|2
1725640600000|2024-09-06 16:36:40|23637.9|23617.9|23637.9|23617.9|23637.9|23617.9|23637.9|23617.9|2
1725640610000|2024-09-06 16:36:50|23638.4|23618.4|23638.4|23618.4|23638.4|23618.4|23638.4|23618.4|1
1725640620000|2024-09-06 16:37:00|23637.9|23617.9|23637.9|23617.9|23637.9|23617.9|23637.9|23617.9|1
1725640630000|2024-09-06 16:37:10|23639.9|23619.9|23639.9|23619.9|23640.4|23620.4|23635.9|23615.9|6
1725640640000|2024-09-06 16:37:20|23640.4|23620.4|23640.4|23620.4|23640.4|23620.4|23640.4|23620.4|1
1725640650000|2024-09-06 16:37:30|23642.9|23622.9|23645.4|23625.4|23645.4|23625.4|23642.9|23622.9|2
1725640660000|2024-09-06 16:37:40|||||||||1
1725640670000|2024-09-06 16:37:50|23647.4|23627.4|23647.4|23627.4|23647.4|23627.4|23647.4|23627.4|0
1725640680000|2024-09-06 16:38:00|23649.5|23629.5|23650.4|23630.4|23650.4|23630.4|23649.5|23629.5|2
1725640690000|2024-09-06 16:38:10|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|2
1725640700000|2024-09-06 16:38:20|23650.9|23630.9|23650.4|23630.4|23650.9|23630.9|23650.4|23630.4|0
1725640710000|2024-09-06 16:38:30|||||||||1
1725640720000|2024-09-06 16:38:40|23648.4|23628.4|23648.4|23628.4|23648.4|23628.4|23648.4|23628.4|1
1725640730000|2024-09-06 16:38:50|||||||||4
1725640740000|2024-09-06 16:39:00|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|6
1725640750000|2024-09-06 16:39:10|23654.9|23634.9|23654.9|23634.9|23654.9|23634.9|23654.9|23634.9|15
1725640760000|2024-09-06 16:39:20|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|1
1725640770000|2024-09-06 16:39:30|23650.4|23630.4|23648.4|23628.4|23650.4|23630.4|23648.4|23628.4|1
1725640780000|2024-09-06 16:39:40|23646.3|23626.3|23646.3|23626.3|23646.3|23626.3|23646.3|23626.3|4
1725640790000|2024-09-06 16:39:50|23645.8|23625.8|23648.3|23628.3|23648.3|23628.3|23645.8|23625.8|1
1725640800000|2024-09-06 16:40:00|23643.8|23623.8|23643.8|23623.8|23645.8|23625.8|23643.8|23623.8|2
1725640810000|2024-09-06 16:40:10|23640.8|23620.8|23640.8|23620.8|23640.8|23620.8|23640.8|23620.8|10
1725640820000|2024-09-06 16:40:20|23638.8|23618.8|23638.8|23618.8|23640.8|23620.8|23638.3|23618.3|14
1725640830000|2024-09-06 16:40:30|||||||||1
1725640860000|2024-09-06 16:41:00|23638.3|23618.3|23627.9|23607.9|23640.4|23620.4|23627.9|23607.9|19
1725640870000|2024-09-06 16:41:10|||||||||2
1725640890000|2024-09-06 16:41:30|23630.4|23610.4|23623.3|23603.3|23630.4|23610.4|23623.3|23603.3|11
1725640900000|2024-09-06 16:41:40|23620.8|23600.8|23620.4|23600.4|23620.8|23600.8|23620.4|23600.4|0
1725640910000|2024-09-06 16:41:50|||||||||1
1725640920000|2024-09-06 16:42:00|||||||||5
1725640930000|2024-09-06 16:42:10|23615.4|23595.4|23617.4|23597.4|23617.4|23597.4|23615.4|23595.4|2
1725640940000|2024-09-06 16:42:20|23617.9|23597.9|23620.4|23600.4|23620.4|23600.4|23615.4|23595.4|8
1725640960000|2024-09-06 16:42:40|23622.9|23602.9|23625.4|23605.4|23625.4|23605.4|23622.9|23602.9|32
1725640970000|2024-09-06 16:42:50|23626.3|23606.3|23626.3|23606.3|23626.3|23606.3|23626.3|23606.3|1
1725640980000|2024-09-06 16:43:00|23628.3|23608.3|23628.8|23608.8|23628.8|23608.8|23628.3|23608.3|5
1725640990000|2024-09-06 16:43:10|23630.8|23610.8|23631.3|23611.3|23631.3|23611.3|23630.8|23610.8|3
1725641000000|2024-09-06 16:43:20|23631.8|23611.8|23633.8|23613.8|23633.8|23613.8|23631.3|23611.3|2
1725641010000|2024-09-06 16:43:30|23628.8|23608.8|23631.3|23611.3|23633.8|23613.8|23628.8|23608.8|7
1725641020000|2024-09-06 16:43:40|||||||||3
1725641030000|2024-09-06 16:43:50|23628.8|23608.8|23628.8|23608.8|23628.8|23608.8|23628.8|23608.8|1
1725641040000|2024-09-06 16:44:00|23631.3|23611.3|23633.8|23613.8|23633.8|23613.8|23628.8|23608.8|18
1725641050000|2024-09-06 16:44:10|23640.8|23620.8|23645.8|23625.8|23645.8|23625.8|23640.8|23620.8|19
1725641060000|2024-09-06 16:44:20|23647.9|23627.9|23643.8|23623.8|23647.9|23627.9|23643.8|23623.8|5
1725641070000|2024-09-06 16:44:30|23643.3|23623.3|23643.3|23623.3|23643.3|23623.3|23643.3|23623.3|1
1725641080000|2024-09-06 16:44:40|23641.3|23621.3|23640.8|23620.8|23641.3|23621.3|23640.8|23620.8|1
1725641090000|2024-09-06 16:44:50|23638.8|23618.8|23638.8|23618.8|23638.8|23618.8|23638.8|23618.8|1
1725641100000|2024-09-06 16:45:00|||||||||2
1725641110000|2024-09-06 16:45:10|23640.8|23620.8|23649.9|23629.9|23649.9|23629.9|23640.8|23620.8|7
1725641130000|2024-09-06 16:45:30|23650.4|23630.4|23650.4|23630.4|23650.4|23630.4|23650.4|23630.4|11
1725641140000|2024-09-06 16:45:40|23650.8|23630.8|23650.8|23630.8|23650.8|23630.8|23650.8|23630.8|0
1725641150000|2024-09-06 16:45:50|23650.4|23630.4|23650.4|23630.4|23650.4|23630.4|23650.4|23630.4|2
1725641160000|2024-09-06 16:46:00|23652.4|23632.4|23652.9|23632.9|23652.9|23632.9|23652.4|23632.4|1
1725641170000|2024-09-06 16:46:10|23650.8|23630.8|23649.9|23629.9|23650.8|23630.8|23647.9|23627.9|1
1725641200000|2024-09-06 16:46:40|23650.4|23630.4|23652.9|23632.9|23652.9|23632.9|23650.4|23630.4|2
1725641210000|2024-09-06 16:46:50|||||||||8
1725641220000|2024-09-06 16:47:00|23650.8|23630.8|23650.8|23630.8|23650.8|23630.8|23650.8|23630.8|2
1725641230000|2024-09-06 16:47:10|23646.8|23626.8|23646.8|23626.8|23646.8|23626.8|23646.8|23626.8|2
1725641250000|2024-09-06 16:47:30|23646.3|23626.3|23645.4|23625.4|23646.3|23626.3|23645.4|23625.4|1
1725641260000|2024-09-06 16:47:40|||||||||1
1725641290000|2024-09-06 16:48:10|23649.9|23629.9|23652.9|23632.9|23652.9|23632.9|23649.9|23629.9|8
1725641300000|2024-09-06 16:48:20|||||||||1
1725641310000|2024-09-06 16:48:30|23647.9|23627.9|23652.9|23632.9|23652.9|23632.9|23647.9|23627.9|19
1725641320000|2024-09-06 16:48:40|23652.4|23632.4|23650.4|23630.4|23652.4|23632.4|23650.4|23630.4|1
1725641330000|2024-09-06 16:48:50|23647.9|23627.9|23645.8|23625.8|23647.9|23627.9|23645.8|23625.8|0
1725641340000|2024-09-06 16:49:00|23647.9|23627.9|23642.9|23622.9|23647.9|23627.9|23642.9|23622.9|16
1725641350000|2024-09-06 16:49:10|23644.9|23624.9|23645.8|23625.8|23645.8|23625.8|23644.9|23624.9|1
1725641360000|2024-09-06 16:49:20|23643.8|23623.8|23642.9|23622.9|23643.8|23623.8|23640.8|23620.8|5
1725641370000|2024-09-06 16:49:30|23643.3|23623.3|23645.8|23625.8|23645.8|23625.8|23643.3|23623.3|2
1725641380000|2024-09-06 16:49:40|23643.8|23623.8|23642.9|23622.9|23645.4|23625.4|23642.9|23622.9|2
1725641390000|2024-09-06 16:49:50|23640.4|23620.4|23640.4|23620.4|23640.4|23620.4|23640.4|23620.4|3
1725641400000|2024-09-06 16:50:00|23638.3|23618.3|23637.9|23617.9|23638.3|23618.3|23637.9|23617.9|4
1725641410000|2024-09-06 16:50:10|23632.9|23612.9|23632.9|23612.9|23632.9|23612.9|23632.9|23612.9|4
1725641420000|2024-09-06 16:50:20|||||||||1
1725641430000|2024-09-06 16:50:30|||||||||1
1725641440000|2024-09-06 16:50:40|23630.4|23610.4|23630.4|23610.4|23630.4|23610.4|23630.4|23610.4|1
1725641450000|2024-09-06 16:50:50|23620.4|23600.4|23617.9|23597.9|23620.4|23600.4|23617.9|23597.9|4
1725641460000|2024-09-06 16:51:00|23622.9|23602.9|23628.3|23608.3|23628.3|23608.3|23622.9|23602.9|2
1725641470000|2024-09-06 16:51:10|23630.4|23610.4|23632.9|23612.9|23632.9|23612.9|23630.4|23610.4|3
1725641500000|2024-09-06 16:51:40|23630.8|23610.8|23630.4|23610.4|23630.8|23610.8|23630.4|23610.4|1
1725641510000|2024-09-06 16:51:50|23625.4|23605.4|23625.8|23605.8|23625.8|23605.8|23625.4|23605.4|26
1725641520000|2024-09-06 16:52:00|23623.8|23603.8|23622.9|23602.9|23623.8|23603.8|23622.9|23602.9|19
1725641530000|2024-09-06 16:52:10|23617.9|23597.9|23608.8|23588.8|23617.9|23597.9|23608.8|23588.8|13
1725641540000|2024-09-06 16:52:20|23606.8|23586.8|23606.8|23586.8|23606.8|23586.8|23606.8|23586.8|0
1725641550000|2024-09-06 16:52:30|23604.3|23584.3|23610.4|23590.4|23610.4|23590.4|23604.3|23584.3|4
1725641560000|2024-09-06 16:52:40|23614.5|23594.5|23607.9|23587.9|23615.4|23595.4|23607.9|23587.9|19
1725641570000|2024-09-06 16:52:50|23609.9|23589.9|23610.4|23590.4|23610.4|23590.4|23609.9|23589.9|1
1725641580000|2024-09-06 16:53:00|23608.3|23588.3|23610.8|23590.8|23610.8|23590.8|23607.9|23587.9|3
1725641610000|2024-09-06 16:53:30|||||||||2
1725641620000|2024-09-06 16:53:40|23615.8|23595.8|23627|23607|23629.9|23607|23615.8|23589.9|11
1725641630000|2024-09-06 16:53:50|23627.4|23607.4|23627.4|23607.4|23627.4|23607.4|23627.4|23607.4|3
1725641640000|2024-09-06 16:54:00|23622.9|23602.9|23625.8|23585.8|23625.8|23602.9|23617.9|23585.8|3
1725641650000|2024-09-06 16:54:10|23625.4|23585.4|23625.4|23585.4|23625.4|23585.4|23625.4|23585.4|0
1725641660000|2024-09-06 16:54:20|23610.4|23590.4|23610.4|23590.4|23610.4|23590.4|23610.4|23590.4|2
1725641670000|2024-09-06 16:54:30|||||||||1
1725641690000|2024-09-06 16:54:50|23607.9|23587.9|23608.3|23588.3|23610.4|23590.4|23607.9|23587.9|2
1725641700000|2024-09-06 16:55:00|23607.9|23587.9|23603.3|23583.3|23609.9|23589.9|23603.3|23583.3|2
1725641710000|2024-09-06 16:55:10|23601.3|23581.3|23600.8|23580.8|23601.3|23581.3|23600.8|23580.8|1
1725641720000|2024-09-06 16:55:20|23597.9|23577.9|23591.3|23571.3|23597.9|23577.9|23591.3|23571.3|4
1725641730000|2024-09-06 16:55:30|23590.8|23570.8|23595.8|23575.8|23595.8|23575.8|23587.9|23567.9|14
1725641740000|2024-09-06 16:55:40|23599.9|23579.9|23598.3|23578.3|23599.9|23579.9|23598.3|23578.3|13
1725641760000|2024-09-06 16:56:00|23597.9|23577.9|23598.3|23578.3|23598.3|23578.3|23597.9|23577.9|1
1725641780000|2024-09-06 16:56:20|23597.9|23577.9|23605.8|23585.8|23605.8|23585.8|23597.9|23577.9|3
1725641810000|2024-09-06 16:56:50|23603.3|23583.3|23601.3|23581.3|23603.3|23583.3|23601.3|23581.3|4
1725641820000|2024-09-06 16:57:00|23599.3|23579.3|23598.3|23578.3|23599.3|23579.3|23593.3|23573.3|14
1725641830000|2024-09-06 16:57:10|23598.8|23578.8|23605.8|23585.8|23605.8|23585.8|23598.8|23578.8|2
1725641840000|2024-09-06 16:57:20|||||||||1
1725641850000|2024-09-06 16:57:30|||||||||1
1725641860000|2024-09-06 16:57:40|23607.9|23587.9|23607.9|23587.9|23607.9|23587.9|23607.9|23587.9|0
1725641870000|2024-09-06 16:57:50|||||||||1
1725641880000|2024-09-06 16:58:00|23605.8|23585.8|23605.8|23585.8|23605.8|23585.8|23605.8|23585.8|1
1725641890000|2024-09-06 16:58:10|||||||||2
1725641900000|2024-09-06 16:58:20|23603.3|23583.3|23603.3|23583.3|23603.3|23583.3|23603.3|23583.3|7
1725641910000|2024-09-06 16:58:30|||||||||1
1725641920000|2024-09-06 16:58:40|23605.4|23585.4|23605.4|23585.4|23605.4|23585.4|23605.4|23585.4|4
1725641930000|2024-09-06 16:58:50|23610.4|23590.4|23630.4|23590.4|23630.4|23590.4|23610.4|23590.4|12
1725641950000|2024-09-06 16:59:10|23624.9|23604.9|23625.8|23605.8|23625.8|23605.8|23624.9|23604.9|1
1725641960000|2024-09-06 16:59:20|23627.9|23607.9|23627.9|23607.9|23630.4|23610.4|23627.9|23607.9|8
1725641980000|2024-09-06 16:59:40|23625.8|23605.8|23623.3|23603.3|23625.8|23605.8|23623.3|23603.3|8
1725641990000|2024-09-06 16:59:50|23625.4|23605.4|23617.9|23597.9|23625.4|23605.4|23617.9|23597.9|4
1725642000000|2024-09-06 17:00:00|23615.8|23595.8|23612.9|23592.9|23615.8|23595.8|23612.9|23592.9|14
1725642010000|2024-09-06 17:00:10|23614.9|23594.9|23615.8|23595.8|23615.8|23595.8|23614.9|23594.9|7
1725642030000|2024-09-06 17:00:30|||||||||1
1725642040000|2024-09-06 17:00:40|23613.8|23593.8|23613.3|23593.3|23613.8|23593.8|23613.3|23593.3|1
1725642060000|2024-09-06 17:01:00|23611.3|23591.3|23610.8|23590.8|23611.3|23591.3|23610.8|23590.8|0
1725642080000|2024-09-06 17:01:20|23608.8|23588.8|23605.4|23585.4|23608.8|23588.8|23605.4|23585.4|7
1725642090000|2024-09-06 17:01:30|||||||||3
1725642100000|2024-09-06 17:01:40|23604.9|23584.9|23602.4|23582.4|23604.9|23584.9|23600.4|23580.4|7
1725642110000|2024-09-06 17:01:50|23602.9|23582.9|23602.9|23582.9|23602.9|23582.9|23602.9|23582.9|1
1725642120000|2024-09-06 17:02:00|23600.4|23580.4|23600.4|23580.4|23602.4|23582.4|23600.4|23580.4|1
1725642130000|2024-09-06 17:02:10|23602.9|23582.9|23600.8|23580.8|23603.3|23583.3|23600.8|23580.8|3
1725642140000|2024-09-06 17:02:20|23603.3|23583.3|23598.3|23578.3|23603.3|23583.3|23598.3|23578.3|6
1725642160000|2024-09-06 17:02:40|||||||||2
1725642170000|2024-09-06 17:02:50|||||||||5
1725642180000|2024-09-06 17:03:00|23600.4|23580.4|23600.4|23580.4|23600.4|23580.4|23600.4|23580.4|5
1725642190000|2024-09-06 17:03:10|23600.8|23580.8|23612.9|23592.9|23612.9|23592.9|23600.8|23580.8|3
1725642220000|2024-09-06 17:03:40|||||||||1
1725642240000|2024-09-06 17:04:00|23614.9|23594.9|23614.9|23594.9|23614.9|23594.9|23614.9|23594.9|2
1725642250000|2024-09-06 17:04:10|23612.9|23592.9|23612.9|23592.9|23612.9|23592.9|23612.9|23592.9|2
1725642260000|2024-09-06 17:04:20|23610.4|23590.4|23610.4|23590.4|23610.4|23590.4|23610.4|23590.4|1
1725642270000|2024-09-06 17:04:30|23608.3|23588.3|23610.4|23590.4|23610.4|23590.4|23608.3|23588.3|2
1725642280000|2024-09-06 17:04:40|23610.8|23590.8|23610.8|23590.8|23610.8|23590.8|23610.8|23590.8|3
1725642290000|2024-09-06 17:04:50|23612.9|23592.9|23612.9|23592.9|23612.9|23592.9|23612.9|23592.9|1
1725642300000|2024-09-06 17:05:00|23610.8|23590.8|23610.8|23590.8|23610.8|23590.8|23610.8|23590.8|0
1725642310000|2024-09-06 17:05:10|23610.4|23590.4|23610.4|23590.4|23610.4|23590.4|23610.4|23590.4|0
1725642320000|2024-09-06 17:05:20|23610.8|23590.8|23612.9|23592.9|23612.9|23592.9|23610.8|23590.8|3
1725642330000|2024-09-06 17:05:30|23613.3|23593.3|23613.3|23593.3|23613.3|23593.3|23613.3|23593.3|2
1725642340000|2024-09-06 17:05:40|23612.4|23592.4|23615.4|23595.4|23615.4|23595.4|23612.4|23592.4|6
1725642350000|2024-09-06 17:05:50|23613.3|23593.3|23612.9|23592.9|23613.3|23593.3|23612.9|23592.9|2
1725642380000|2024-09-06 17:06:20|23609.9|23589.9|23609.9|23589.9|23609.9|23589.9|23609.9|23589.9|1
1725642390000|2024-09-06 17:06:30|23607.9|23587.9|23607.9|23587.9|23607.9|23587.9|23607.9|23587.9|4
1725642400000|2024-09-06 17:06:40|23605.8|23585.8|23605.8|23585.8|23605.8|23585.8|23603.3|23583.3|10
1725642410000|2024-09-06 17:06:50|23607.9|23587.9|23605.8|23585.8|23607.9|23587.9|23605.8|23585.8|4
1725642430000|2024-09-06 17:07:10|23603.8|23583.8|23600.8|23580.8|23605.4|23585.4|23600.8|23580.8|0
1725642440000|2024-09-06 17:07:20|23602.9|23582.9|23602.9|23582.9|23602.9|23582.9|23602.9|23582.9|6
1725642450000|2024-09-06 17:07:30|23600.8|23580.8|23602.9|23582.9|23602.9|23582.9|23600.8|23580.8|0
1725642460000|2024-09-06 17:07:40|23603.3|23583.3|23603.3|23583.3|23603.3|23583.3|23603.3|23583.3|3
1725642470000|2024-09-06 17:07:50|23605.8|23585.8|23608.3|23588.3|23608.3|23588.3|23605.8|23585.8|2
1725642480000|2024-09-06 17:08:00|23607.9|23587.9|23610.8|23590.8|23610.8|23590.8|23605.8|23585.8|4
1725642490000|2024-09-06 17:08:10|23607.9|23587.9|23605.8|23585.8|23607.9|23587.9|23605.8|23585.8|0
1725642510000|2024-09-06 17:08:30|23607.9|23587.9|23605.8|23585.8|23607.9|23587.9|23605.8|23585.8|0
1725642520000|2024-09-06 17:08:40|23608.3|23588.3|23605.4|23585.4|23608.3|23588.3|23603.3|23583.3|4
1725642540000|2024-09-06 17:09:00|23605.8|23585.8|23605.8|23585.8|23605.8|23585.8|23605.8|23585.8|0
1725642550000|2024-09-06 17:09:10|23607.9|23587.9|23608.3|23588.3|23608.3|23588.3|23607.9|23587.9|4
1725642560000|2024-09-06 17:09:20|23610.4|23590.4|23610.4|23590.4|23610.4|23590.4|23610.4|23590.4|0
1725642570000|2024-09-06 17:09:30|23612.4|23592.4|23612.4|23592.4|23614.4|23594.4|23612.4|23592.4|4
1725642590000|2024-09-06 17:09:50|23612.9|23592.9|23614.9|23594.9|23614.9|23594.9|23612.9|23592.9|3
1725642600000|2024-09-06 17:10:00|23617.4|23597.4|23617.9|23597.9|23617.9|23597.9|23617.4|23597.4|2
1725642610000|2024-09-06 17:10:10|23618.3|23598.3|23625.4|23605.4|23625.4|23605.4|23618.3|23598.3|5
1725642620000|2024-09-06 17:10:20|23622.9|23602.9|23622.9|23602.9|23622.9|23602.9|23622.9|23602.9|4
1725642630000|2024-09-06 17:10:30|23620.8|23600.8|23615.8|23595.8|23620.8|23600.8|23615.8|23595.8|5
1725642640000|2024-09-06 17:10:40|23613.3|23593.3|23610.8|23590.8|23613.3|23593.3|23610.8|23590.8|4
1725642650000|2024-09-06 17:10:50|23612.9|23592.9|23607.9|23587.9|23612.9|23592.9|23607.9|23587.9|4
1725642660000|2024-09-06 17:11:00|23608.3|23588.3|23613.3|23593.3|23613.3|23593.3|23608.3|23588.3|7
1725642670000|2024-09-06 17:11:10|23610.8|23590.8|23613.3|23593.3|23613.3|23593.3|23610.8|23590.8|3
1725642680000|2024-09-06 17:11:20|||||||||1
1725642690000|2024-09-06 17:11:30|||||||||3
1725642700000|2024-09-06 17:11:40|23613.8|23593.8|23615.8|23595.8|23616.3|23596.3|23613.8|23593.8|3
1725642710000|2024-09-06 17:11:50|||||||||1
1725642720000|2024-09-06 17:12:00|23613.8|23593.8|23613.3|23593.3|23615.8|23595.8|23613.3|23593.3|3
1725642730000|2024-09-06 17:12:10|||||||||1
1725642740000|2024-09-06 17:12:20|||||||||2
1725642750000|2024-09-06 17:12:30|23615.8|23595.8|23615.8|23595.8|23615.8|23595.8|23615.8|23595.8|9
1725642760000|2024-09-06 17:12:40|23618.3|23598.3|23620.4|23600.4|23620.4|23600.4|23618.3|23598.3|7
1725642770000|2024-09-06 17:12:50|23617.9|23597.9|23617.9|23597.9|23617.9|23597.9|23617.9|23597.9|3
1725642780000|2024-09-06 17:13:00|23615.8|23595.8|23613.3|23593.3|23615.8|23595.8|23613.3|23593.3|4
1725642800000|2024-09-06 17:13:20|23611.3|23591.3|23611.3|23591.3|23611.3|23591.3|23611.3|23591.3|2
1725642810000|2024-09-06 17:13:30|||||||||1
1725642820000|2024-09-06 17:13:40|||||||||1
1725642830000|2024-09-06 17:13:50|23613.3|23593.3|23611.3|23591.3|23613.3|23593.3|23611.3|23591.3|3
1725642840000|2024-09-06 17:14:00|23610.8|23590.8|23610.8|23590.8|23610.8|23590.8|23610.8|23590.8|1
1725642850000|2024-09-06 17:14:10|||||||||2
1725642860000|2024-09-06 17:14:20|||||||||15
1725642870000|2024-09-06 17:14:30|23607.9|23587.9|23607.9|23587.9|23608.3|23588.3|23607.9|23587.9|6
1725642880000|2024-09-06 17:14:40|23605.4|23585.4|23608.3|23588.3|23608.3|23588.3|23605.4|23585.4|1
1725642890000|2024-09-06 17:14:50|||||||||27
1725642900000|2024-09-06 17:15:00|23607.9|23587.9|23605.4|23585.4|23609.9|23589.9|23605.4|23585.4|5
1725642910000|2024-09-06 17:15:10|23607.4|23587.4|23602.9|23582.9|23607.9|23587.9|23602.9|23582.9|11
1725642920000|2024-09-06 17:15:20|23600.4|23580.4|23602.9|23582.9|23602.9|23582.9|23600.4|23580.4|7
1725642930000|2024-09-06 17:15:30|23600.8|23580.8|23602.9|23582.9|23603.3|23583.3|23600.4|23580.4|5
1725642940000|2024-09-06 17:15:40|23604.9|23584.9|23605.8|23585.8|23605.8|23585.8|23602.9|23582.9|17
1725642950000|2024-09-06 17:15:50|23603.3|23583.3|23604.9|23584.9|23604.9|23584.9|23602.8|23582.8|2
1725642960000|2024-09-06 17:16:00|23605.8|23585.8|23605.8|23585.8|23605.8|23585.8|23605.8|23585.8|0
1725642970000|2024-09-06 17:16:10|||||||||2
1725642980000|2024-09-06 17:16:20|23605.3|23585.3|23602.8|23582.8|23605.3|23585.3|23602.8|23582.8|7
1725643000000|2024-09-06 17:16:40|23603.3|23583.3|23602.8|23582.8|23603.3|23583.3|23602.8|23582.8|3
1725643040000|2024-09-06 17:17:20|||||||||4
1725643060000|2024-09-06 17:17:40|23598.3|23578.3|23600.3|23580.3|23600.3|23580.3|23598.3|23578.3|6
1725643070000|2024-09-06 17:17:50|23598.3|23578.3|23598.3|23578.3|23598.3|23578.3|23598.3|23578.3|3
1725643080000|2024-09-06 17:18:00|||||||||4
1725643090000|2024-09-06 17:18:10|||||||||3
1725643100000|2024-09-06 17:18:20|||||||||4
1725643110000|2024-09-06 17:18:30|23597.8|23577.8|23597.8|23577.8|23597.8|23577.8|23597.8|23577.8|1
1725643120000|2024-09-06 17:18:40|23598.3|23578.3|23600.3|23580.3|23600.3|23580.3|23597.8|23577.8|15
1725643130000|2024-09-06 17:18:50|||||||||2
1725643140000|2024-09-06 17:19:00|||||||||12
1725643160000|2024-09-06 17:19:20|||||||||1
1725643170000|2024-09-06 17:19:30|||||||||1
1725643180000|2024-09-06 17:19:40|||||||||1
1725643190000|2024-09-06 17:19:50|23602.4|23582.4|23602.4|23582.4|23602.4|23582.4|23602.4|23582.4|0
1725643200000|2024-09-06 17:20:00|23600.3|23580.3|23591.7|23571.7|23602.4|23582.4|23591.7|23571.7|24
1725643210000|2024-09-06 17:20:10|23591.3|23571.3|23593.3|23573.3|23593.3|23573.3|23591.3|23571.3|13
1725643220000|2024-09-06 17:20:20|||||||||5
1725643230000|2024-09-06 17:20:30|23592.8|23572.8|23590.3|23570.3|23592.8|23572.8|23590.3|23570.3|4
1725643240000|2024-09-06 17:20:40|23589.9|23569.9|23590.3|23570.3|23590.3|23570.3|23589.9|23569.9|3
1725643260000|2024-09-06 17:21:00|23592.4|23572.4|23585.3|23565.3|23593.3|23573.3|23585.3|23565.3|35
1725643280000|2024-09-06 17:21:20|||||||||4
1725643290000|2024-09-06 17:21:30|||||||||2
1725643300000|2024-09-06 17:21:40|23587.4|23567.4|23589.9|23569.9|23589.9|23569.9|23587.4|23567.4|1
1725643320000|2024-09-06 17:22:00|23590.3|23570.3|23590.3|23570.3|23590.3|23570.3|23590.3|23570.3|6
1725643330000|2024-09-06 17:22:10|23590.8|23570.8|23590.3|23570.3|23590.8|23570.8|23590.3|23570.3|10
1725643340000|2024-09-06 17:22:20|||||||||1
1725643350000|2024-09-06 17:22:30|||||||||3
1725643360000|2024-09-06 17:22:40|||||||||7
1725643370000|2024-09-06 17:22:50|23591.3|23571.3|23590.8|23570.8|23591.3|23571.3|23590.8|23570.8|5
1725643380000|2024-09-06 17:23:00|23591.3|23571.3|23598.3|23578.3|23600.3|23580.3|23591.3|23571.3|18
1725643390000|2024-09-06 17:23:10|23595.8|23575.8|23595.8|23575.8|23595.8|23575.8|23595.8|23575.8|2
1725643400000|2024-09-06 17:23:20|23593.3|23573.3|23588.3|23568.3|23595.3|23575.3|23588.3|23568.3|10
1725643410000|2024-09-06 17:23:30|23590.3|23570.3|23590.3|23570.3|23590.3|23570.3|23590.3|23570.3|3
1725643420000|2024-09-06 17:23:40|23591.3|23571.3|23593.3|23573.3|23593.3|23573.3|23591.3|23571.3|4
1725643430000|2024-09-06 17:23:50|23592.8|23572.8|23592.8|23572.8|23592.8|23572.8|23592.8|23572.8|3
1725643440000|2024-09-06 17:24:00|||||||||1
1725643450000|2024-09-06 17:24:10|23594.9|23574.9|23594.9|23574.9|23594.9|23574.9|23594.9|23574.9|5
1725643460000|2024-09-06 17:24:20|23595.3|23575.3|23590.3|23570.3|23595.3|23575.3|23590.3|23570.3|11
1725643470000|2024-09-06 17:24:30|23590.8|23570.8|23590.8|23570.8|23590.8|23570.8|23590.8|23570.8|3
1725643490000|2024-09-06 17:24:50|23590.3|23570.3|23590.3|23570.3|23590.3|23570.3|23590.3|23570.3|6
1725643500000|2024-09-06 17:25:00|||||||||3
1725643510000|2024-09-06 17:25:10|23588.3|23568.3|23588.3|23568.3|23588.3|23568.3|23588.3|23568.3|12
1725643520000|2024-09-06 17:25:20|23585.8|23565.8|23585.8|23565.8|23585.8|23565.8|23585.8|23565.8|1
1725643530000|2024-09-06 17:25:30|||||||||8
1725643540000|2024-09-06 17:25:40|23585.3|23565.3|23584.9|23564.9|23585.3|23565.3|23584.9|23564.9|5
1725643550000|2024-09-06 17:25:50|||||||||1
1725643560000|2024-09-06 17:26:00|23582.8|23562.8|23582.8|23562.8|23582.8|23562.8|23582.8|23562.8|10
1725643570000|2024-09-06 17:26:10|||||||||1
1725643580000|2024-09-06 17:26:20|23580.8|23560.8|23580.8|23560.8|23580.8|23560.8|23580.3|23560.3|6
1725643590000|2024-09-06 17:26:30|23582.8|23562.8|23582.8|23562.8|23582.8|23562.8|23582.8|23562.8|5
1725643600000|2024-09-06 17:26:40|23580.8|23560.8|23580.8|23560.8|23580.8|23560.8|23580.8|23560.8|2
1725643610000|2024-09-06 17:26:50|23580.3|23560.3|23580.3|23560.3|23580.3|23560.3|23580.3|23560.3|1
1725643620000|2024-09-06 17:27:00|23582.4|23562.4|23580.3|23560.3|23582.4|23562.4|23580.3|23560.3|5
1725643630000|2024-09-06 17:27:10|23582.8|23562.8|23578.3|23558.3|23582.8|23562.8|23578.3|23558.3|12
1725643640000|2024-09-06 17:27:20|23577.8|23557.8|23577.8|23557.8|23577.8|23557.8|23577.8|23557.8|1
1725643650000|2024-09-06 17:27:30|||||||||12
1725643660000|2024-09-06 17:27:40|23579.9|23559.9|23577.8|23557.8|23580.3|23560.3|23577.8|23557.8|4
1725643680000|2024-09-06 17:28:00|23575.8|23555.8|23575.3|23555.3|23575.8|23555.8|23575.3|23555.3|5
1725643690000|2024-09-06 17:28:10|||||||||6
1725643700000|2024-09-06 17:28:20|||||||||2
1725643710000|2024-09-06 17:28:30|23580.3|23560.3|23580.3|23560.3|23580.3|23560.3|23580.3|23560.3|6
1725643720000|2024-09-06 17:28:40|||||||||3
1725643730000|2024-09-06 17:28:50|||||||||12
1725643740000|2024-09-06 17:29:00|23577.8|23557.8|23578.3|23558.3|23580.3|23560.3|23577.8|23557.8|14
1725643750000|2024-09-06 17:29:10|23577.8|23557.8|23577.8|23557.8|23577.8|23557.8|23577.8|23557.8|5
1725643760000|2024-09-06 17:29:20|23575.8|23555.8|23575.3|23555.3|23575.8|23555.8|23575.3|23555.3|3
1725643770000|2024-09-06 17:29:30|||||||||9
1725643780000|2024-09-06 17:29:40|23575.8|23555.8|23575.3|23555.3|23579.9|23559.9|23575.3|23555.3|23
1725643790000|2024-09-06 17:29:50|23572.8|23552.8|23572.8|23552.8|23572.8|23552.8|23572.8|23552.8|55
1725869710000|2024-09-09 08:15:10|23826.1|23806.1|23821.1|23801.1|23828.1|23808.1|23814.1|23794.1|27
1725869720000|2024-09-09 08:15:20|23823.1|23803.1|23833.1|23813.1|23840.6|23813.1|23823.1|23795.6|15
1725869730000|2024-09-09 08:15:30|23835.6|23815.6|23905.6|23865.6|23905.6|23867.5|23835.6|23811.1|112
1725869740000|2024-09-09 08:15:40|23908.1|23868.1|23893.6|23873.6|23908.1|23873.6|23893.6|23865.6|8
1725869750000|2024-09-09 08:15:50|23893.1|23873.1|23874.1|23854.1|23893.1|23873.1|23874.1|23847.2|4
1725869760000|2024-09-09 08:16:00|23872.5|23852.5|23868.1|23848.1|23872.5|23852.5|23868.1|23848.1|18
1725869770000|2024-09-09 08:16:10|23866.1|23846.1|23865.6|23845.6|23866.1|23846.1|23865.6|23845.6|9
1725869780000|2024-09-09 08:16:20|23870|23830|23847.5|23827.5|23875|23830|23847.5|23815|10
1725869790000|2024-09-09 08:16:30|||||||||3
1725869800000|2024-09-09 08:16:40|23847|23827|23845|23825|23847|23827|23843.1|23823.1|2
1725869810000|2024-09-09 08:16:50|||||||||3
1725869820000|2024-09-09 08:17:00|23846.1|23826.1|23866.5|23846.5|23866.5|23846.5|23846.1|23826.1|15
1725869830000|2024-09-09 08:17:10|23864.5|23844.5|23857.5|23837.5|23866.5|23846.5|23852.5|23822.5|11
1725869840000|2024-09-09 08:17:20|23858.1|23838.1|23903.6|23863.6|23915|23863.6|23855.6|23835.6|14
1725869850000|2024-09-09 08:17:30|23903.1|23863.1|23905.4|23885.4|23919|23889|23903.1|23863.1|38
1725869860000|2024-09-09 08:17:40|23913.4|23873.4|23876.5|23856.5|23913.4|23880.9|23876.5|23856.5|40
1725869870000|2024-09-09 08:17:50|23874.5|23854.5|23883.4|23843.4|23889|23862|23872.5|23843.4|7
1725869880000|2024-09-09 08:18:00|23875.4|23855.4|23884|23864|23890|23864|23869.5|23844|14
1725869890000|2024-09-09 08:18:10|23884.5|23864.5|23849|23829|23884.5|23864.5|23849|23827|11
1725869900000|2024-09-09 08:18:20|23846.5|23826.5|23845.9|23825.9|23847|23827|23844|23824|4
1725869910000|2024-09-09 08:18:30|23846.5|23826.5|23845.9|23825.9|23847|23827|23845.9|23825.9|2
1725869920000|2024-09-09 08:18:40|23846.5|23826.5|23845.9|23825.9|23847|23827|23845.9|23825.9|10
1725869930000|2024-09-09 08:18:50|23843.4|23823.4|23844.5|23824.5|23844.5|23824.5|23843.4|23823.4|16
1725869940000|2024-09-09 08:19:00|23849|23829|23847|23827|23849|23829|23847|23827|1
1725869950000|2024-09-09 08:19:10|23844|23824|23867.5|23827.5|23867.5|23829|23844|23822.5|11
1725869960000|2024-09-09 08:19:20|23865.6|23825.6|23862.5|23842.5|23867.5|23842.5|23862.5|23825.6|10
1725869970000|2024-09-09 08:19:30|23863.1|23843.1|23865|23845|23880|23852|23863.1|23839.5|25
1725869980000|2024-09-09 08:19:40|||||||||4
1725869990000|2024-09-09 08:19:50|23864.5|23844.5|23863.1|23843.1|23865|23845|23863.1|23843.1|3
1725870000000|2024-09-09 08:20:00|23860.6|23840.6|23865|23845|23865|23845|23860.6|23840.6|7
1725870010000|2024-09-09 08:20:10|23868.6|23848.6|23889.9|23869.9|23895.9|23869.9|23868.6|23848.6|29
1725870020000|2024-09-09 08:20:20|23891.5|23871.5|23882.5|23862.5|23891.5|23871.5|23882.5|23862.5|0
1725870030000|2024-09-09 08:20:30|23881.5|23861.5|23895|23875|23898.4|23875|23880.9|23858.4|4
1725870040000|2024-09-09 08:20:40|23899.5|23879.5|23899|23879|23901.5|23881.5|23899|23879|0
1725870050000|2024-09-09 08:20:50|23900.9|23880.9|23900.9|23880.9|23900.9|23880.9|23900.9|23880.9|1
1725870060000|2024-09-09 08:21:00|23914|23874|23911.5|23891.5|23914|23891.5|23906.5|23874|7
1725870070000|2024-09-09 08:21:10|23912.5|23892.5|23912.5|23892.5|23912.5|23892.5|23912.5|23892.5|1
1725870080000|2024-09-09 08:21:20|23913.6|23893.6|23943.4|23923.4|23943.4|23923.4|23913.6|23891.5|19
1725870090000|2024-09-09 08:21:30|||||||||5
1725870100000|2024-09-09 08:21:40|23945.4|23925.4|23945.9|23925.9|23945.9|23925.9|23945.4|23925.4|1
1725870110000|2024-09-09 08:21:50|||||||||1
1725870120000|2024-09-09 08:22:00|23943.4|23923.4|23945.4|23925.4|23945.4|23925.4|23943.4|23923.4|7
1725870130000|2024-09-09 08:22:10|23943.4|23923.4|23925.9|23905.9|23943.4|23923.4|23925.9|23905.9|16
1725870140000|2024-09-09 08:22:20|23930|23890|23920.9|23900.9|23930|23900.9|23920.9|23889|2
1725870150000|2024-09-09 08:22:30|23933.4|23893.4|23925.9|23905.9|23933.4|23905.9|23925.4|23893.4|2
1725870160000|2024-09-09 08:22:40|23924|23904|23924|23904|23924|23904|23924|23904|0
1725870170000|2024-09-09 08:22:50|23922|23902|23921.5|23901.5|23922|23902|23921.5|23901.5|0
1725870180000|2024-09-09 08:23:00|23923.4|23903.4|23924|23904|23924|23904|23923.4|23903.4|0
1725870210000|2024-09-09 08:23:30|23929|23909|23930.9|23910.9|23930.9|23910.9|23929|23909|4
1725870220000|2024-09-09 08:23:40|23929|23909|23929|23909|23931.5|23911.5|23929|23909|6
1725870230000|2024-09-09 08:23:50|23926.5|23906.5|23925.9|23905.9|23926.5|23906.5|23925.9|23905.9|1
1725870240000|2024-09-09 08:24:00|23925.4|23905.4|23928.4|23908.4|23928.4|23908.4|23923.4|23903.4|3
1725870260000|2024-09-09 08:24:20|23927.9|23907.9|23926.5|23906.5|23930.9|23910.9|23925.9|23905.9|5
1725870270000|2024-09-09 08:24:30|23920.6|23900.6|23918.4|23898.4|23920.6|23900.6|23914|23894|11
1725870280000|2024-09-09 08:24:40|23920.4|23900.4|23920.9|23900.9|23920.9|23900.9|23920.4|23900.4|1
1725870290000|2024-09-09 08:24:50|23923.4|23903.4|23925.9|23905.9|23925.9|23905.9|23923.4|23903.4|1
1725870300000|2024-09-09 08:25:00|23938.4|23898.4|23927.9|23907.9|23938.4|23907.9|23925.9|23898.4|3
1725870310000|2024-09-09 08:25:10|23929|23909|23934.9|23914.9|23942.9|23914.9|23929|23902.9|5
1725870320000|2024-09-09 08:25:20|23935.9|23915.9|23935.9|23915.9|23935.9|23915.9|23935.9|23915.9|0
1725870330000|2024-09-09 08:25:30|23937.9|23917.9|23936.5|23916.5|23938.4|23918.4|23936.5|23916.5|6
1725870340000|2024-09-09 08:25:40|23935.9|23915.9|23935.9|23915.9|23935.9|23915.9|23935.9|23915.9|2
1725870350000|2024-09-09 08:25:50|||||||||1
1725870360000|2024-09-09 08:26:00|23937.9|23917.9|23954|23934|23954|23934|23937.9|23917.9|8
1725870370000|2024-09-09 08:26:10|23953.4|23933.4|23954|23934|23954|23934|23953.4|23933.4|2
1725870380000|2024-09-09 08:26:20|23953.4|23933.4|23957|23937|23959.5|23939.5|23951.5|23931.5|8
1725870390000|2024-09-09 08:26:30|||||||||2
1725870400000|2024-09-09 08:26:40|23959|23939|23956.5|23936.5|23959|23939|23956.5|23936.5|27
1725870410000|2024-09-09 08:26:50|23955.9|23935.9|23958.4|23938.4|23958.4|23938.4|23955.9|23935.9|1
1725870420000|2024-09-09 08:27:00|23955.9|23935.9|23954|23934|23958.4|23938.4|23954|23934|3
1725870430000|2024-09-09 08:27:10|23957.9|23937.9|23959|23939|23959|23939|23957.9|23937.9|0
1725870440000|2024-09-09 08:27:20|||||||||1
1725870450000|2024-09-09 08:27:30|23957|23937|23985.9|23965.9|23985.9|23965.9|23956.5|23936.5|17
1725870470000|2024-09-09 08:27:50|23984|23964|23984|23964|23984|23964|23984|23964|4
1725870480000|2024-09-09 08:28:00|23985.9|23965.9|23980.9|23960.9|23985.9|23965.9|23980.9|23960.9|4
1725870490000|2024-09-09 08:28:10|23993.4|23953.4|23981.5|23961.5|23993.4|23965.9|23981.5|23953.4|1
1725870510000|2024-09-09 08:28:30|23978.4|23958.4|23978.4|23958.4|23978.4|23958.4|23978.4|23958.4|0
1725870520000|2024-09-09 08:28:40|23976.5|23956.5|23984.9|23964.9|23984.9|23964.9|23975.9|23955.9|6
1725870530000|2024-09-09 08:28:50|23986.5|23966.5|23996.8|23976.8|23996.8|23976.8|23986.5|23966.5|6
1725870540000|2024-09-09 08:29:00|24003.4|23983.4|24014|23974|24014|23986.5|24000.9|23974|8
1725870550000|2024-09-09 08:29:10|24002|23982|24002|23982|24002|23982|24001.5|23981.5|2
1725870560000|2024-09-09 08:29:20|24004|23984|24001.5|23981.5|24004|23984|24001.5|23981.5|2
1725870570000|2024-09-09 08:29:30|23997.5|23977.5|23975|23955|23997.5|23977.5|23975|23955|21
1725870580000|2024-09-09 08:29:40|23974.5|23954.5|23954|23934|23974.5|23954.5|23952|23932|10
1725870590000|2024-09-09 08:29:50|23956.5|23936.5|23957|23937|23957|23937|23956.5|23936.5|0
1725870600000|2024-09-09 08:30:00|23970|23930|23972|23952|23977|23957|23964|23930|23
1725870610000|2024-09-09 08:30:10|23967|23947|23966.1|23926.1|23967|23947|23962|23926.1|5
1725870620000|2024-09-09 08:30:20|23964.1|23924.1|23954|23914|23965.5|23928.6|23947|23914|8
1725870630000|2024-09-09 08:30:30|23953.9|23913.9|23953.9|23913.9|23953.9|23913.9|23953.9|23913.9|1
1725870640000|2024-09-09 08:30:40|23956.4|23916.4|23951.4|23931.4|23956.4|23931.4|23951.4|23916.4|0
1725870650000|2024-09-09 08:30:50|23957.4|23937.4|23963.4|23943.4|23963.4|23943.4|23957.4|23937.4|1
1725870660000|2024-09-09 08:31:00|||||||||2
1725870670000|2024-09-09 08:31:10|23957|23937|23953|23933|23957|23937|23953|23933|11
1725870690000|2024-09-09 08:31:30|23952|23932|23944.5|23924.5|23952|23932|23944.5|23924.5|1
1725870700000|2024-09-09 08:31:40|23939.5|23919.5|23946.4|23926.4|23946.4|23926.4|23939.5|23919.5|2
1725870720000|2024-09-09 08:32:00|23945.9|23925.9|23946.4|23926.4|23946.4|23926.4|23943.9|23923.9|1
1725870730000|2024-09-09 08:32:10|23943.9|23923.9|23945.9|23925.9|23945.9|23925.9|23943.9|23923.9|3
1725870740000|2024-09-09 08:32:20|23942.5|23922.5|23942|23922|23942.5|23922.5|23942|23922|0
1725870750000|2024-09-09 08:32:30|23948.9|23928.9|23948.9|23928.9|23948.9|23928.9|23946.4|23926.4|8
1725870760000|2024-09-09 08:32:40|23962.9|23922.9|23962.9|23922.9|23962.9|23922.9|23962.9|23922.9|0
1725870780000|2024-09-09 08:33:00|23958.8|23938.8|23961.4|23941.4|23961.4|23941.4|23958.8|23938.8|1
1725870800000|2024-09-09 08:33:20|23959.5|23939.5|23959.5|23939.5|23959.5|23939.5|23959.5|23939.5|0
1725870810000|2024-09-09 08:33:30|23958.9|23938.9|23958.9|23938.9|23958.9|23938.9|23958.9|23938.9|1
1725870820000|2024-09-09 08:33:40|23965.9|23945.9|23955|23935|23965.9|23945.9|23955|23935|4
1725870830000|2024-09-09 08:33:50|23953|23933|23948.9|23928.9|23953|23933|23948.9|23928.9|1
1725870840000|2024-09-09 08:34:00|23951.4|23931.4|23951.4|23931.4|23951.4|23931.4|23951.4|23931.4|2
1725870850000|2024-09-09 08:34:10|23952.5|23932.5|23952.5|23932.5|23952.5|23932.5|23952.5|23932.5|0
1725870860000|2024-09-09 08:34:20|23958|23938|23963.9|23943.9|23971.4|23951.4|23958|23938|15
1725870870000|2024-09-09 08:34:30|23960|23940|23959.5|23939.5|23961.4|23941.4|23959.5|23939.5|0
1725870880000|2024-09-09 08:34:40|23958.9|23938.9|23958.4|23938.4|23958.9|23938.9|23958.4|23938.4|2
1725870890000|2024-09-09 08:34:50|23960.9|23940.9|23960.9|23940.9|23960.9|23940.9|23960.9|23940.9|5
1725870900000|2024-09-09 08:35:00|23961.4|23941.4|23968.4|23948.4|23968.4|23948.4|23961.4|23941.4|1
1725870910000|2024-09-09 08:35:10|23971.4|23951.4|23971.4|23951.4|23971.4|23951.4|23971.4|23951.4|2
1725870920000|2024-09-09 08:35:20|24001.3|23941.3|24003.4|23983.4|24003.4|23983.4|23993.8|23941.3|5
1725870930000|2024-09-09 08:35:30|24005.9|23985.9|24006.4|23986.4|24006.4|23986.4|24003.9|23983.9|0
1725870940000|2024-09-09 08:35:40|24008.4|23988.4|24015.4|23995.4|24015.4|23995.4|24008.4|23988.4|5
1725870950000|2024-09-09 08:35:50|24015.9|23995.9|24023.4|23983.4|24023.9|23995.9|24015.9|23983.4|2
1725870960000|2024-09-09 08:36:00|24022.9|23982.9|24022.9|23982.9|24022.9|23982.9|24022.9|23982.9|0
1725870970000|2024-09-09 08:36:10|24010.9|23990.9|24010.9|23990.9|24010.9|23990.9|24010.9|23990.9|0
1725870990000|2024-09-09 08:36:30|24011.4|23991.4|24020.4|24000.4|24020.4|24000.4|24011.4|23991.4|1
1725871000000|2024-09-09 08:36:40|24018.4|23998.4|24018.4|23998.4|24018.4|23998.4|24018.4|23998.4|2
1725871010000|2024-09-09 08:36:50|24020.4|24000.4|24018.4|23998.4|24020.4|24000.4|24018.4|23998.4|5
1725871020000|2024-09-09 08:37:00|24014.5|23994.5|23986.4|23966.4|24014.5|23994.5|23986.4|23964.5|15
1725871030000|2024-09-09 08:37:10|23982.5|23962.5|23976.4|23956.4|23982.5|23962.5|23976.4|23956.4|1
1725871050000|2024-09-09 08:37:30|23978.4|23958.4|23977.5|23957.5|23978.4|23958.4|23977.5|23957.5|1
1725871060000|2024-09-09 08:37:40|23976.4|23956.4|23976.4|23956.4|23976.4|23956.4|23976.4|23956.4|0
1725871070000|2024-09-09 08:37:50|23974.5|23954.5|23974.5|23954.5|23974.5|23954.5|23974.5|23954.5|5
1725871080000|2024-09-09 08:38:00|23973.9|23953.9|23973.9|23953.9|23973.9|23953.9|23973.9|23953.9|2
1725871100000|2024-09-09 08:38:20|23975.9|23955.9|23975.9|23955.9|23975.9|23955.9|23975.9|23955.9|5
1725871120000|2024-09-09 08:38:40|23993.9|23953.9|23995.9|23955.9|23995.9|23955.9|23993.9|23953.9|6
1725871130000|2024-09-09 08:38:50|||||||||2
1725871140000|2024-09-09 08:39:00|23984.5|23944.5|23984.5|23944.5|23984.5|23944.5|23984.5|23944.5|0
1725871150000|2024-09-09 08:39:10|23972.5|23952.5|23978.9|23938.9|23980.5|23952.5|23972.5|23938.9|0
1725871170000|2024-09-09 08:39:30|23970.9|23950.9|23965.9|23945.9|23970.9|23950.9|23965.9|23945.9|1
1725871180000|2024-09-09 08:39:40|23978.9|23938.9|23978.9|23938.9|23978.9|23938.9|23978.9|23938.9|0
1725871200000|2024-09-09 08:40:00|23970.9|23950.9|23975.9|23955.9|23975.9|23955.9|23970.9|23950.9|1
1725871230000|2024-09-09 08:40:30|23976.4|23956.4|23975.9|23955.9|23976.4|23956.4|23975.9|23955.9|1
1725871240000|2024-09-09 08:40:40|23961.4|23941.4|23961.4|23941.4|23961.4|23941.4|23961.4|23941.4|3
1725871260000|2024-09-09 08:41:00|23960.9|23940.9|23960.9|23940.9|23960.9|23940.9|23960.9|23940.9|1
1725871270000|2024-09-09 08:41:10|23963.9|23943.9|23963.9|23943.9|23963.9|23943.9|23958.9|23938.9|0
1725871290000|2024-09-09 08:41:30|23962|23942|23961.4|23941.4|23962|23942|23961.4|23941.4|1
1725871300000|2024-09-09 08:41:40|23963.4|23943.4|23963.4|23943.4|23963.4|23943.4|23963.4|23943.4|1
1725871310000|2024-09-09 08:41:50|23958.4|23938.4|23958.9|23938.9|23958.9|23938.9|23958.4|23938.4|5
1725871320000|2024-09-09 08:42:00|23960.9|23940.9|23961.4|23941.4|23961.4|23941.4|23960.9|23940.9|2
1725871340000|2024-09-09 08:42:20|23963.9|23943.9|23963.9|23943.9|23963.9|23943.9|23963.9|23943.9|1
1725871350000|2024-09-09 08:42:30|23965|23945|23968.9|23948.9|23968.9|23948.9|23965|23945|4
1725871360000|2024-09-09 08:42:40|23974.8|23954.8|23976.4|23956.4|23976.4|23956.4|23974.8|23954.8|3
1725871370000|2024-09-09 08:42:50|23986.3|23966.3|24003.8|23983.8|24003.9|23983.8|23986.3|23963.9|1
1725871380000|2024-09-09 08:43:00|24006.4|23986.4|24015.9|23995.9|24015.9|23995.9|24006.4|23986.4|1
1725871390000|2024-09-09 08:43:10|24028.4|23988.4|24015.9|23995.9|24028.4|23996.4|24015.9|23987.9|5
1725871400000|2024-09-09 08:43:20|24013.9|23993.9|24013.4|23993.4|24016.4|23996.4|24013.4|23993.4|2
1725871420000|2024-09-09 08:43:40|||||||||1
1725871440000|2024-09-09 08:44:00|24009.5|23989.5|23996.4|23976.4|24009.5|23989.5|23996.4|23976.4|3
1725871460000|2024-09-09 08:44:20|23998.4|23978.4|23998.4|23978.4|23998.4|23978.4|23998.4|23978.4|1
1725871470000|2024-09-09 08:44:30|23996.4|23976.4|23995.9|23975.9|23996.4|23976.4|23995.9|23975.9|1
1725871480000|2024-09-09 08:44:40|23998.9|23978.9|23998.9|23978.9|23998.9|23978.9|23998.9|23978.9|0
1725871490000|2024-09-09 08:44:50|23998.4|23978.4|23991.4|23971.4|23998.4|23978.4|23991.4|23971.4|3
1725871500000|2024-09-09 08:45:00|23989.5|23969.5|23990.9|23970.9|23990.9|23970.9|23986.4|23966.4|0
1725871510000|2024-09-09 08:45:10|23991.4|23971.4|23991.4|23971.4|23991.4|23971.4|23991.4|23971.4|0
1725871530000|2024-09-09 08:45:30|23993.9|23973.9|23993.9|23973.9|23993.9|23973.9|23993.9|23973.9|1
1725871540000|2024-09-09 08:45:40|23996.4|23976.4|23996.4|23976.4|23996.4|23976.4|23996.4|23976.4|0
1725871550000|2024-09-09 08:45:50|23994.5|23974.5|23995.9|23975.9|23995.9|23975.9|23993.9|23973.9|0
1725871560000|2024-09-09 08:46:00|23996.4|23976.4|23996.4|23976.4|23996.4|23976.4|23996.4|23976.4|0
1725871570000|2024-09-09 08:46:10|23998.9|23978.9|23998.9|23978.9|23998.9|23978.9|23998.9|23978.9|1
1725871580000|2024-09-09 08:46:20|23996.4|23976.4|23996.4|23976.4|23998.4|23978.4|23996.4|23976.4|1
1725871590000|2024-09-09 08:46:30|24000|23960|24000|23960|24000|23960|24000|23960|8
1725871600000|2024-09-09 08:46:40|23982|23962|23972.5|23952.5|23982|23962|23972.5|23952.5|4
1725871610000|2024-09-09 08:46:50|23961.4|23941.4|23956.4|23936.4|23961.4|23941.4|23956.4|23936.4|10
1725871620000|2024-09-09 08:47:00|23954.5|23934.5|23965.4|23945.4|23967.3|23947.3|23954.5|23934.5|4
1725871630000|2024-09-09 08:47:10|23970.9|23950.9|23971.4|23951.4|23971.4|23951.4|23970.9|23950.9|1
1725871640000|2024-09-09 08:47:20|||||||||1
1725871650000|2024-09-09 08:47:30|||||||||1
1725871660000|2024-09-09 08:47:40|||||||||1
1725871670000|2024-09-09 08:47:50|23973.9|23953.9|23973.9|23953.9|23973.9|23953.9|23973.9|23953.9|1
1725871680000|2024-09-09 08:48:00|23976.4|23956.4|23992.9|23952.9|23992.9|23958.9|23976.4|23952.9|2
1725871690000|2024-09-09 08:48:10|23985.4|23965.4|23985.9|23965.9|23985.9|23965.9|23983.9|23963.9|0
1725871700000|2024-09-09 08:48:20|23983.9|23963.9|23986.4|23966.4|23986.4|23966.4|23983.9|23963.9|0
1725871710000|2024-09-09 08:48:30|23998.9|23958.9|23998.9|23958.9|24000.9|23960.9|23998.9|23958.9|5
1725871720000|2024-09-09 08:48:40|||||||||1
1725871730000|2024-09-09 08:48:50|23986.4|23966.4|23986.4|23966.4|23986.4|23966.4|23986.4|23966.4|3
1725871770000|2024-09-09 08:49:30|23984.5|23964.5|23983.9|23963.9|23984.5|23964.5|23983.9|23963.9|0
1725871780000|2024-09-09 08:49:40|23985.9|23965.9|23983.9|23963.9|23985.9|23965.9|23983.9|23963.9|2
1725871790000|2024-09-09 08:49:50|23988.9|23968.9|23990.9|23970.9|23990.9|23970.9|23988.9|23968.9|1
1725871800000|2024-09-09 08:50:00|23991.4|23971.4|23997.9|23977.9|23997.9|23977.9|23991.4|23971.4|0
1725871810000|2024-09-09 08:50:10|23997|23977|23996.4|23976.4|23998.4|23978.4|23996.4|23976.4|1
1725871820000|2024-09-09 08:50:20|23993.9|23973.9|23993.4|23973.4|23993.9|23973.9|23993.4|23973.4|9
1725871830000|2024-09-09 08:50:30|23995.4|23975.4|23998.4|23978.4|23998.4|23978.4|23995.4|23975.4|6
1725871840000|2024-09-09 08:50:40|||||||||6
1725871850000|2024-09-09 08:50:50|23998.9|23978.9|24000.9|23980.9|24000.9|23980.9|23998.9|23978.9|1
1725871860000|2024-09-09 08:51:00|23998.9|23958.9|23997|23957|23998.9|23958.9|23997|23957|2
1725871870000|2024-09-09 08:51:10|23981.1|23961.1|23979.5|23959.5|23981.1|23961.1|23979.5|23959.5|1
1725871880000|2024-09-09 08:51:20|23981.4|23961.4|23981.4|23961.4|23981.4|23961.4|23981.4|23961.4|0
1725871900000|2024-09-09 08:51:40|23977.5|23957.5|23976.4|23956.4|23977.5|23957.5|23976.4|23956.4|19
1725871910000|2024-09-09 08:51:50|23971.4|23951.4|23970|23950|23973.9|23953.9|23970|23950|2
1725871920000|2024-09-09 08:52:00|23969.5|23949.5|23971.4|23951.4|23971.4|23951.4|23969.5|23949.5|13
1725871940000|2024-09-09 08:52:20|23966.4|23946.4|23968.9|23948.9|23968.9|23948.9|23966.4|23946.4|2
1725871950000|2024-09-09 08:52:30|||||||||1
1725871960000|2024-09-09 08:52:40|23968.4|23948.4|23966.4|23946.4|23968.4|23948.4|23966.4|23946.4|1
1725871970000|2024-09-09 08:52:50|23968.9|23948.9|23966.4|23946.4|23968.9|23948.9|23966.4|23946.4|1
1725871980000|2024-09-09 08:53:00|23968.9|23948.9|23968.9|23948.9|23968.9|23948.9|23963.9|23943.9|3
1725872010000|2024-09-09 08:53:30|23967|23947|23963.9|23943.9|23968.9|23948.9|23963.9|23943.9|5
1725872020000|2024-09-09 08:53:40|23952|23932|23947|23927|23952|23932|23947|23927|2
1725872030000|2024-09-09 08:53:50|23948.9|23928.9|23947|23927|23948.9|23928.9|23947|23927|0
1725872040000|2024-09-09 08:54:00|23948.9|23928.9|23948.9|23928.9|23948.9|23928.9|23948.9|23928.9|0
1725872050000|2024-09-09 08:54:10|23947|23927|23946.4|23926.4|23947|23927|23946.4|23926.4|0
1725872060000|2024-09-09 08:54:20|23943.9|23923.9|23943.9|23923.9|23943.9|23923.9|23943.9|23923.9|1
1725872070000|2024-09-09 08:54:30|23941.4|23921.4|23941.4|23921.4|23941.4|23921.4|23941.4|23921.4|0
1725872080000|2024-09-09 08:54:40|23943.9|23923.9|23943.9|23923.9|23943.9|23923.9|23943.9|23923.9|0
1725872090000|2024-09-09 08:54:50|23960.9|23920.9|23960.9|23920.9|23960.9|23920.9|23960.9|23920.9|1
1725872100000|2024-09-09 08:55:00|23972.9|23912.9|23968.9|23928.9|23972.9|23928.9|23968.9|23912.9|0
1725872110000|2024-09-09 08:55:10|23970|23930|23970|23930|23970|23930|23970|23930|0
1725872120000|2024-09-09 08:55:20|23972|23932|23973|23933|23973|23933|23970.5|23930.5|1
1725872130000|2024-09-09 08:55:30|23967|23947|24002.9|23962.9|24005|23962.9|23967|23943|13
1725872140000|2024-09-09 08:55:40|23995.9|23975.9|23996.4|23976.4|23998.9|23978.9|23995.9|23975.9|5
1725872160000|2024-09-09 08:56:00|23995.9|23975.9|23998.4|23978.4|23998.4|23978.4|23995.9|23975.9|2
1725872170000|2024-09-09 08:56:10|24000.4|23980.4|24000.9|23980.9|24000.9|23980.9|24000.4|23980.4|4
1725872180000|2024-09-09 08:56:20|23998.9|23978.9|23999.5|23979.5|24001.4|23981.4|23998.9|23978.9|3
1725872190000|2024-09-09 08:56:30|23998.9|23978.9|23993.9|23973.9|23998.9|23978.9|23993.9|23973.9|2
1725872200000|2024-09-09 08:56:40|23993.4|23973.4|23993.9|23973.9|24003.4|23973.9|23988.9|23963.4|2
1725872210000|2024-09-09 08:56:50|23993.4|23973.4|23993.4|23973.4|23993.4|23973.4|23993.4|23973.4|0
1725872220000|2024-09-09 08:57:00|23991.4|23971.4|23955.9|23935.9|23993.4|23973.4|23955.9|23923.9|9
1725872230000|2024-09-09 08:57:10|23967.9|23927.9|23967.9|23927.9|23967.9|23927.9|23967.9|23927.9|0
1725872250000|2024-09-09 08:57:30|23970.4|23930.4|23976.4|23936.4|23976.4|23936.4|23970.4|23930.4|5
1725872260000|2024-09-09 08:57:40|23997.3|23937.3|23996.4|23956.4|23998.9|23956.4|23996.4|23937.3|2
1725872270000|2024-09-09 08:57:50|23994.5|23954.5|23994.5|23954.5|23996.4|23956.4|23994.5|23954.5|1
1725872280000|2024-09-09 08:58:00|23976.6|23956.6|23976.6|23956.6|23976.6|23956.6|23976.6|23956.6|12
1725872290000|2024-09-09 08:58:10|23973.9|23953.9|23973.9|23953.9|23973.9|23953.9|23973.9|23953.9|0
1725872310000|2024-09-09 08:58:30|23973.4|23953.4|23973.4|23953.4|23973.4|23953.4|23973.4|23953.4|0
1725872320000|2024-09-09 08:58:40|23973.9|23953.9|23973.9|23953.9|23973.9|23953.9|23973.9|23953.9|1
1725872330000|2024-09-09 08:58:50|23965|23945|23965|23945|23965|23945|23965|23945|2
1725872340000|2024-09-09 08:59:00|23962.3|23942.3|23960.9|23940.9|23962.3|23942.3|23957.3|23937.3|2
1725872350000|2024-09-09 08:59:10|23965.9|23945.9|23961.6|23921.6|23980.9|23945.9|23955.1|23921.6|17
1725872360000|2024-09-09 08:59:20|23946.9|23926.9|23944.4|23924.4|23946.9|23926.9|23944.4|23924.4|0
1725872370000|2024-09-09 08:59:30|23954.1|23894.1|23921.9|23901.9|23954.1|23901.9|23921.9|23889.4|16
1725872380000|2024-09-09 08:59:40|||||||||1
1725872390000|2024-09-09 08:59:50|23930|23890|23933.9|23893.9|23933.9|23901.9|23921.9|23890|0
1725872400000|2024-09-09 09:00:00|23934.4|23894.4|23926.9|23906.9|23934.4|23906.9|23926.9|23894.4|1
1725872420000|2024-09-09 09:00:20|23939.4|23899.4|23918.9|23898.9|23939.4|23906.4|23918.9|23898.9|27
1725872430000|2024-09-09 09:00:30|23913.9|23893.9|23909.8|23889.8|23913.9|23893.9|23909.8|23889.8|2
1725872440000|2024-09-09 09:00:40|23900|23880|23910.9|23870.9|23910.9|23880|23896.4|23865.9|6
1725872450000|2024-09-09 09:00:50|23908.9|23868.9|23903.9|23863.9|23910.9|23870.9|23903.9|23863.9|5
1725872460000|2024-09-09 09:01:00|23904.4|23864.4|23913.4|23873.4|23913.4|23885.3|23896.4|23864.4|1
1725872480000|2024-09-09 09:01:20|23913.9|23873.9|23919.4|23879.4|23920|23888|23905.9|23873.9|0
1725872490000|2024-09-09 09:01:30|23907.5|23887.5|23931.4|23891.4|23931.4|23892.5|23907.5|23879.4|3
1725872500000|2024-09-09 09:01:40|23933.4|23893.4|23927.5|23907.5|23939.4|23907.5|23927.5|23893.4|1
1725872510000|2024-09-09 09:01:50|23939.4|23899.4|23947.5|23907.5|23947.5|23912.5|23932.5|23899.4|3
1725872530000|2024-09-09 09:02:10|23952.5|23912.5|23946.4|23926.4|23954.4|23926.4|23946.4|23912.5|0
1725872540000|2024-09-09 09:02:20|23936.6|23916.6|23931.9|23911.9|23936.6|23916.6|23931.9|23911.9|3
1725872560000|2024-09-09 09:02:40|23933.9|23913.9|23933.9|23913.9|23933.9|23913.9|23933.9|23913.9|2
1725872610000|2024-09-09 09:03:30|23933.4|23913.4|23931.9|23891.9|23943.9|23913.4|23913.5|23881.6|12
1725872620000|2024-09-09 09:03:40|23932.5|23892.5|23931.4|23911.4|23938.4|23916.4|23926.9|23892.5|4
1725872640000|2024-09-09 09:04:00|23929.4|23909.4|23926.4|23906.4|23929.4|23909.4|23926.4|23906.4|1
1725872650000|2024-09-09 09:04:10|23928.9|23908.9|23935.9|23915.9|23935.9|23915.9|23928.9|23908.9|1
1725872660000|2024-09-09 09:04:20|23936.4|23916.4|23926.9|23906.9|23936.4|23916.4|23926.9|23906.9|1
1725872670000|2024-09-09 09:04:30|23928.9|23908.9|23929.4|23909.4|23929.4|23909.4|23928.9|23908.9|0
1725872680000|2024-09-09 09:04:40|23926.9|23906.9|23929.4|23909.4|23929.4|23909.4|23926.9|23906.9|0
1725872690000|2024-09-09 09:04:50|23926.9|23906.9|23921.9|23901.9|23926.9|23906.9|23919.4|23899.4|2
1725872700000|2024-09-09 09:05:00|23923.9|23903.9|23953.9|23933.9|23959.4|23933.9|23923.9|23903.9|5
1725872710000|2024-09-09 09:05:10|23955.9|23935.9|23956.4|23936.4|23963.9|23936.4|23955.9|23923.9|1
1725872740000|2024-09-09 09:05:40|23957.5|23937.5|23966.9|23946.9|23966.9|23946.9|23957.5|23937.5|4
1725872750000|2024-09-09 09:05:50|23965|23945|23951.4|23931.4|23970.5|23945|23947.5|23927.5|3
1725872760000|2024-09-09 09:06:00|23951.9|23931.9|23951.9|23931.9|23958.9|23931.9|23950.9|23918.9|0
1725872790000|2024-09-09 09:06:30|23951.4|23931.4|23949.4|23929.4|23951.4|23931.4|23949.4|23929.4|0
1725872800000|2024-09-09 09:06:40|23950|23930|23951.4|23931.4|23954.4|23934.4|23950|23930|3
1725872810000|2024-09-09 09:06:50|23953.4|23933.4|23953.4|23933.4|23953.4|23933.4|23953.4|23933.4|1
1725872820000|2024-09-09 09:07:00|23953.9|23933.9|23953.9|23933.9|23953.9|23933.9|23953.9|23933.9|0
1725872830000|2024-09-09 09:07:10|23949.4|23929.4|23951.4|23931.4|23951.4|23931.4|23949.4|23929.4|1
1725872840000|2024-09-09 09:07:20|23953.9|23933.9|23953.9|23933.9|23953.9|23933.9|23953.9|23933.9|0
1725872860000|2024-09-09 09:07:40|23956.4|23936.4|23956.4|23936.4|23968.4|23936.4|23956.4|23928.4|4
1725872870000|2024-09-09 09:07:50|23952.5|23932.5|23951.9|23931.9|23952.5|23932.5|23951.9|23931.9|0
1725872880000|2024-09-09 09:08:00|23946.9|23926.9|23944.4|23924.4|23951.4|23931.4|23944.4|23924.4|3
1725872890000|2024-09-09 09:08:10|23943.9|23923.9|23943.9|23923.9|23943.9|23923.9|23943.9|23923.9|0
1725872900000|2024-09-09 09:08:20|23946.4|23906.4|23946.4|23906.4|23946.4|23906.4|23946.4|23906.4|2
1725872940000|2024-09-09 09:09:00|23926.9|23906.9|23908.9|23888.9|23926.9|23906.9|23905|23885|4
1725872950000|2024-09-09 09:09:10|23910.9|23890.9|23906.9|23886.9|23911.4|23891.4|23906.9|23886.9|2
1725872960000|2024-09-09 09:09:20|23913.9|23873.9|23903.9|23863.9|23913.9|23873.9|23903.9|23863.9|2
1725872970000|2024-09-09 09:09:30|23901.9|23861.9|23891.4|23871.4|23903.9|23871.9|23891.4|23861.9|1
1725872980000|2024-09-09 09:09:40|23888.9|23868.9|23888.9|23868.9|23893.4|23873.4|23888.9|23868.9|1
1725872990000|2024-09-09 09:09:50|23889.4|23869.4|23888.9|23868.9|23891.4|23871.4|23888.9|23868.9|2
1725873000000|2024-09-09 09:10:00|23886.9|23866.9|23887.5|23867.5|23900.9|23870.9|23886.9|23859.4|2
1725873010000|2024-09-09 09:10:10|23898.4|23858.4|23881.9|23861.9|23898.4|23866.4|23881.9|23858.4|8
1725873030000|2024-09-09 09:10:30|23881.4|23861.4|23876.4|23856.4|23881.4|23861.4|23873.9|23853.9|3
1725873040000|2024-09-09 09:10:40|23876.9|23856.9|23876.9|23856.9|23876.9|23856.9|23876.9|23856.9|3
1725873050000|2024-09-09 09:10:50|23889.4|23849.4|23888.9|23848.9|23889.4|23849.4|23888.9|23848.9|3
1725873060000|2024-09-09 09:11:00|23891.4|23851.4|23891.4|23851.4|23891.4|23851.4|23891.4|23851.4|0
1725873070000|2024-09-09 09:11:10|23889.4|23849.4|23893.9|23853.9|23893.9|23853.9|23889.4|23849.4|0
1725873100000|2024-09-09 09:11:40|23894.4|23854.4|23894.4|23854.4|23894.4|23854.4|23894.4|23854.4|0
1725873110000|2024-09-09 09:11:50|23890.3|23870.3|23890.3|23870.3|23890.3|23870.3|23890.3|23870.3|0
1725873120000|2024-09-09 09:12:00|23891.4|23871.4|23904.4|23864.4|23904.4|23871.4|23891.4|23863.4|0
1725873140000|2024-09-09 09:12:20|23906.4|23866.4|23905.5|23865.5|23906.4|23866.4|23905.5|23865.5|0
1725873150000|2024-09-09 09:12:30|23905|23865|23901.4|23881.4|23909.4|23881.4|23901.4|23865|0
1725873160000|2024-09-09 09:12:40|23903.4|23883.4|23906.4|23886.4|23906.4|23886.4|23903.4|23883.4|0
1725873180000|2024-09-09 09:13:00|23898.9|23878.9|23898.4|23878.4|23898.9|23878.9|23896.4|23876.4|6
1725873190000|2024-09-09 09:13:10|||||||||1
1725873200000|2024-09-09 09:13:20|23898.9|23878.9|23888.9|23868.9|23898.9|23878.9|23888.9|23868.9|5
1725873210000|2024-09-09 09:13:30|23890.9|23870.9|23886.4|23866.4|23890.9|23870.9|23886.4|23866.4|1
1725873230000|2024-09-09 09:13:50|23885.9|23865.9|23881.4|23861.4|23885.9|23865.9|23881.4|23861.4|0
1725873240000|2024-09-09 09:14:00|23881.9|23861.9|23899.4|23859.4|23899.4|23861.9|23881.9|23859.4|2
1725873250000|2024-09-09 09:14:10|23891.4|23871.4|23891.4|23871.4|23903.4|23871.9|23891.4|23863.4|0
1725873260000|2024-09-09 09:14:20|23899.4|23859.4|23899.4|23859.4|23899.4|23859.4|23899.4|23859.4|0
1725873270000|2024-09-09 09:14:30|23898.4|23858.4|23890.3|23870.3|23898.4|23870.3|23890.3|23858.4|0
1725873280000|2024-09-09 09:14:40|23890.9|23870.9|23890.9|23870.9|23890.9|23870.9|23890.9|23870.9|0
1725873290000|2024-09-09 09:14:50|23890.3|23870.3|23886.4|23866.4|23890.3|23870.3|23886.4|23866.4|1
1725873300000|2024-09-09 09:15:00|23884.4|23864.4|23884.4|23864.4|23884.4|23864.4|23884.4|23864.4|0
1725873320000|2024-09-09 09:15:20|23879.4|23859.4|23879.4|23859.4|23879.4|23859.4|23879.4|23859.4|1
1725873330000|2024-09-09 09:15:30|23876.9|23856.9|23874.4|23854.4|23876.9|23856.9|23873.9|23853.9|1
1725873340000|2024-09-09 09:15:40|23873.9|23853.9|23876.9|23856.9|23876.9|23856.9|23873.9|23853.9|1
1725873350000|2024-09-09 09:15:50|23889.4|23849.4|23889.4|23849.4|23889.4|23849.4|23889.4|23849.4|0
1725873360000|2024-09-09 09:16:00|23890|23850|23886.4|23866.4|23894.4|23866.4|23886.4|23850|0
1725873370000|2024-09-09 09:16:10|23891.4|23871.4|23891.4|23871.4|23891.4|23871.4|23891.4|23871.4|0
1725873390000|2024-09-09 09:16:30|23903.4|23863.4|23896.4|23876.4|23903.4|23876.4|23896.4|23863.4|0
1725873400000|2024-09-09 09:16:40|23892.5|23872.5|23891.4|23871.4|23892.5|23872.5|23890|23870|1
1725873410000|2024-09-09 09:16:50|23899.4|23859.4|23887.5|23867.5|23899.4|23867.5|23887.5|23859.4|0
1725873420000|2024-09-09 09:17:00|23886.4|23866.4|23882.5|23862.5|23886.4|23866.4|23882.5|23862.5|3
1725873430000|2024-09-09 09:17:10|23881.9|23861.9|23868|23848|23881.9|23861.9|23868|23848|3
1725873450000|2024-09-09 09:17:30|23866.4|23846.4|23851.4|23831.4|23866.4|23846.4|23851.4|23831.4|1
1725873470000|2024-09-09 09:17:50|||||||||2
1725873480000|2024-09-09 09:18:00|23851.9|23831.9|23852.5|23832.5|23852.5|23832.5|23851.9|23831.9|0
1725873490000|2024-09-09 09:18:10|23858.5|23818.5|23855.9|23835.9|23863.9|23835.9|23851.9|23818.5|0
1725873500000|2024-09-09 09:18:20|23858.4|23838.4|23863.4|23843.4|23863.4|23843.4|23858.4|23838.4|1
1725873520000|2024-09-09 09:18:40|23867.1|23847.1|23877.5|23857.5|23885.5|23857.5|23867.1|23845|1
1725873530000|2024-09-09 09:18:50|23879.4|23859.4|23879.4|23859.4|23879.4|23859.4|23879.4|23859.4|0
1725873550000|2024-09-09 09:19:10|23880|23860|23880|23860|23880|23860|23880|23860|0
1725873560000|2024-09-09 09:19:20|23884.4|23864.4|23893.9|23853.9|23893.9|23864.4|23884.4|23853.9|1
1725873570000|2024-09-09 09:19:30|23886.4|23866.4|23890.9|23870.9|23898.4|23870.9|23886.4|23858.4|0
1725873640000|2024-09-09 09:20:40|23891.4|23871.4|23886.4|23866.4|23891.4|23871.4|23886.4|23866.4|2
1725873660000|2024-09-09 09:21:00|23893.9|23853.9|23896.9|23876.9|23896.9|23876.9|23888.9|23853.9|7
1725873670000|2024-09-09 09:21:10|23909.4|23869.4|23896.9|23876.9|23909.4|23876.9|23896.9|23868.9|0
1725873680000|2024-09-09 09:21:20|23901.9|23881.9|23904.4|23884.4|23919.4|23886.9|23901.9|23876.9|3
1725873690000|2024-09-09 09:21:30|23908.4|23888.4|23908.9|23888.9|23908.9|23888.9|23907.5|23887.5|0
1725873700000|2024-09-09 09:21:40|23905.5|23885.5|23906.9|23886.9|23906.9|23886.9|23904.4|23884.4|3
1725873710000|2024-09-09 09:21:50|23908.9|23888.9|23909.4|23889.4|23909.4|23889.4|23908.9|23888.9|3
1725873720000|2024-09-09 09:22:00|23911.9|23891.9|23911.9|23891.9|23911.9|23891.9|23911.9|23891.9|3
1725873730000|2024-09-09 09:22:10|23923.9|23883.9|23911.9|23891.9|23924.4|23894.4|23911.9|23883.9|0
1725873750000|2024-09-09 09:22:30|23909.4|23889.4|23911.9|23891.9|23911.9|23891.9|23909.4|23889.4|0
1725873760000|2024-09-09 09:22:40|23914.4|23894.4|23914.4|23894.4|23914.4|23894.4|23914.4|23894.4|2
1725873770000|2024-09-09 09:22:50|23918.9|23898.9|23918.9|23898.9|23918.9|23898.9|23918.9|23898.9|3
1725873780000|2024-09-09 09:23:00|||||||||4
1725873790000|2024-09-09 09:23:10|23916.4|23896.4|23916.4|23896.4|23916.4|23896.4|23914.4|23894.4|3
1725873800000|2024-09-09 09:23:20|23920.9|23900.9|23920.9|23900.9|23932.8|23900.9|23920.9|23892.8|0
1725873810000|2024-09-09 09:23:30|23918.9|23898.9|23934.4|23914.4|23934.4|23914.4|23918.9|23898.9|1
1725873820000|2024-09-09 09:23:40|23936.9|23916.9|23936.9|23916.9|23936.9|23916.9|23936.9|23916.9|1
1725873830000|2024-09-09 09:23:50|23948.9|23908.9|23948.9|23908.9|23948.9|23908.9|23948.9|23908.9|0
1725873840000|2024-09-09 09:24:00|23940.9|23920.9|23956.4|23916.4|23956.4|23920.9|23940.9|23913.4|4
1725873850000|2024-09-09 09:24:10|23954.4|23914.4|23954.4|23914.4|23954.4|23914.4|23954.4|23914.4|0
1725873870000|2024-09-09 09:24:30|23953.9|23913.9|23953.9|23913.9|23953.9|23913.9|23953.9|23913.9|5
1725873890000|2024-09-09 09:24:50|23938.9|23918.9|23936.4|23916.4|23938.9|23918.9|23936.4|23916.4|1
1725873900000|2024-09-09 09:25:00|23938.9|23918.9|23951.4|23931.4|23951.4|23931.4|23938.9|23918.9|2
1725873920000|2024-09-09 09:25:20|23948.9|23928.9|23941.4|23921.4|23948.9|23928.9|23941.4|23921.4|3
1725873940000|2024-09-09 09:25:40|23933.9|23913.9|23931.4|23911.4|23933.9|23913.9|23931.4|23911.4|2
1725873960000|2024-09-09 09:26:00|23926.4|23906.4|23926.4|23906.4|23926.4|23906.4|23926.4|23906.4|0
1725873990000|2024-09-09 09:26:30|||||||||8
1725874000000|2024-09-09 09:26:40|23931.4|23911.4|23931.4|23911.4|23931.4|23911.4|23931.4|23911.4|0
1725874020000|2024-09-09 09:27:00|23948.9|23908.9|23948.9|23908.9|23948.9|23908.9|23948.9|23908.9|1
1725874030000|2024-09-09 09:27:10|23946.9|23906.9|23928.3|23908.3|23946.9|23908.5|23926.4|23906.4|9
1725874040000|2024-09-09 09:27:20|23926.9|23906.9|23926.4|23906.4|23926.9|23906.9|23926.4|23906.4|5
1725874050000|2024-09-09 09:27:30|23938.3|23898.3|23921.4|23901.4|23938.3|23906.4|23921.4|23893.3|2
1725874060000|2024-09-09 09:27:40|23923.3|23903.3|23923.9|23903.9|23923.9|23903.9|23921.4|23901.4|1
1725874090000|2024-09-09 09:28:10|23921.4|23901.4|23916.9|23896.9|23926.4|23906.4|23916.9|23896.9|4
1725874100000|2024-09-09 09:28:20|23914.9|23894.9|23914.9|23894.9|23914.9|23894.9|23914.9|23894.9|0
1725874120000|2024-09-09 09:28:40|23913|23893|23914.9|23894.9|23914.9|23894.9|23913|23893|1
1725874130000|2024-09-09 09:28:50|23911|23891|23908|23888|23911|23891|23908|23888|0
1725874140000|2024-09-09 09:29:00|23906.4|23886.4|23903.9|23863.9|23906.4|23886.4|23889.4|23863.9|4
1725874170000|2024-09-09 09:29:30|23908.9|23868.9|23908.9|23868.9|23908.9|23868.9|23908.9|23868.9|0
1725874180000|2024-09-09 09:29:40|23896.4|23876.4|23892.4|23872.4|23896.4|23876.4|23892.4|23872.4|3
1725874200000|2024-09-09 09:30:00|23889.9|23869.9|23889.9|23869.9|23889.9|23869.9|23889.9|23869.9|0
1725874210000|2024-09-09 09:30:10|23891.9|23871.9|23891.9|23871.9|23891.9|23871.9|23891.9|23871.9|1
1725874220000|2024-09-09 09:30:20|23889.9|23869.9|23889.9|23869.9|23889.9|23869.9|23889.9|23869.9|3
1725874230000|2024-09-09 09:30:30|23891.9|23871.9|23889.9|23869.9|23891.9|23871.9|23889.9|23869.9|0
1725874240000|2024-09-09 09:30:40|23888|23868|23889.4|23869.4|23889.4|23869.4|23886.9|23866.9|1
1725874250000|2024-09-09 09:30:50|23891.4|23871.4|23899.4|23859.4|23899.4|23871.4|23886.4|23859.4|1
1725874260000|2024-09-09 09:31:00|23886.4|23866.4|23886.4|23866.4|23886.4|23866.4|23886.4|23866.4|5
1725874270000|2024-09-09 09:31:10|23881.9|23861.9|23881.9|23861.9|23881.9|23861.9|23881.9|23861.9|0
1725874290000|2024-09-09 09:31:30|23880.8|23860.8|23880.8|23860.8|23880.8|23860.8|23880.8|23860.8|0
1725874300000|2024-09-09 09:31:40|23876.9|23856.9|23870.8|23850.8|23876.9|23856.9|23870.8|23850.8|1
1725874340000|2024-09-09 09:32:20|23866.9|23846.9|23870.8|23830.8|23870.8|23846.9|23866.9|23830.8|0
1725874350000|2024-09-09 09:32:30|23855.8|23835.8|23863.3|23823.3|23863.3|23835.8|23855.8|23823.3|1
1725874360000|2024-09-09 09:32:40|23855.8|23835.8|23855.8|23835.8|23855.8|23835.8|23855.8|23835.8|0
1725874380000|2024-09-09 09:33:00|23861.4|23841.4|23861.4|23841.4|23861.4|23841.4|23861.4|23841.4|0
1725874430000|2024-09-09 09:33:50|23858.9|23838.9|23861.4|23841.4|23861.4|23841.4|23858.9|23838.9|0
1725874440000|2024-09-09 09:34:00|23857.4|23837.4|23854.9|23834.9|23857.4|23837.4|23854.9|23834.9|1
1725874460000|2024-09-09 09:34:20|23859.4|23839.4|23868.9|23848.9|23871.4|23851.4|23859.4|23839.4|10
1725874470000|2024-09-09 09:34:30|23869.4|23849.4|23869.4|23849.4|23869.4|23849.4|23869.4|23849.4|0
1725874490000|2024-09-09 09:34:50|23901.7|23841.7|23898.9|23858.9|23903.3|23858.9|23898.9|23841.7|5
1725874500000|2024-09-09 09:35:00|23884.9|23864.9|23884.9|23864.9|23884.9|23864.9|23884.9|23864.9|1
1725874510000|2024-09-09 09:35:10|23883|23863|23879.9|23859.9|23883|23863|23879.9|23859.9|22
1725874520000|2024-09-09 09:35:20|23880.5|23860.5|23878|23858|23880.5|23860.5|23878|23858|0
1725874530000|2024-09-09 09:35:30|23879.9|23859.9|23879.9|23859.9|23879.9|23859.9|23879.9|23859.9|0
1725874540000|2024-09-09 09:35:40|23898|23858|23892.4|23872.4|23898|23872.4|23891.9|23858|1
1725874560000|2024-09-09 09:36:00|23894.9|23874.9|23893|23873|23896.9|23876.9|23893|23873|4
1725874570000|2024-09-09 09:36:10|23894.9|23874.9|23894.9|23874.9|23894.9|23874.9|23894.9|23874.9|0
1725874580000|2024-09-09 09:36:20|23891.9|23871.9|23891.9|23871.9|23891.9|23871.9|23891.9|23871.9|3
1725874590000|2024-09-09 09:36:30|23885.5|23865.5|23888|23868|23888|23868|23885.5|23865.5|1
1725874640000|2024-09-09 09:37:20|23899.9|23859.9|23892.4|23872.4|23899.9|23872.4|23892.4|23859.9|0
1725874650000|2024-09-09 09:37:30|23894.9|23874.9|23894.9|23874.9|23894.9|23874.9|23894.9|23874.9|0
1725874660000|2024-09-09 09:37:40|23896.9|23876.9|23896.9|23876.9|23896.9|23876.9|23896.9|23876.9|1
1725874670000|2024-09-09 09:37:50|23898|23878|23898|23878|23898|23878|23898|23878|0
1725874680000|2024-09-09 09:38:00|23901.9|23881.9|23903|23883|23903|23883|23901.9|23881.9|0
1725874690000|2024-09-09 09:38:10|23903.5|23883.5|23905.5|23885.5|23915.5|23887.4|23903.5|23875.5|2
1725874710000|2024-09-09 09:38:30|23908|23888|23908|23888|23908|23888|23908|23888|0
1725874730000|2024-09-09 09:38:50|23919.9|23879.9|23921.9|23881.9|23921.9|23881.9|23919.9|23879.9|0
1725874740000|2024-09-09 09:39:00|23919.9|23879.9|23919.9|23879.9|23919.9|23879.9|23919.9|23879.9|0
1725874750000|2024-09-09 09:39:10|23923.9|23883.9|23919.4|23899.4|23924.4|23899.4|23916.9|23883.9|0
1725874760000|2024-09-09 09:39:20|23921.4|23901.4|23921.4|23901.4|23921.4|23901.4|23921.4|23901.4|0
1725874780000|2024-09-09 09:39:40|23919.9|23899.9|23926.9|23906.9|23926.9|23906.9|23919.9|23899.9|4
1725874800000|2024-09-09 09:40:00|23923|23903|23917.4|23897.4|23923|23903|23917.4|23897.4|2
1725874810000|2024-09-09 09:40:10|||||||||1
1725874820000|2024-09-09 09:40:20|23914.9|23894.9|23914.9|23894.9|23914.9|23894.9|23914.9|23894.9|0
1725874830000|2024-09-09 09:40:30|23917.4|23897.4|23906|23886|23917.4|23897.4|23906|23886|3
1725874840000|2024-09-09 09:40:40|23908|23888|23908|23888|23908|23888|23908|23888|0
1725874850000|2024-09-09 09:40:50|23904.9|23884.9|23904.9|23884.9|23909.9|23889.9|23904.9|23884.9|2
1725874860000|2024-09-09 09:41:00|23907.4|23887.4|23907.4|23887.4|23907.4|23887.4|23907.4|23887.4|1
1725874890000|2024-09-09 09:41:30|23909.4|23889.4|23909.4|23889.4|23909.4|23889.4|23909.4|23889.4|0
1725874900000|2024-09-09 09:41:40|23909.9|23889.9|23910.5|23890.5|23910.5|23890.5|23908|23888|17
1725874960000|2024-09-09 09:42:40|||||||||2
1725874970000|2024-09-09 09:42:50|23924.9|23904.9|23938.3|23918.3|23938.3|23918.3|23924.9|23904.9|4
1725874980000|2024-09-09 09:43:00|23939.9|23919.9|23937.4|23917.4|23945.5|23919.9|23936.9|23905.5|3
1725874990000|2024-09-09 09:43:10|23936.4|23916.4|23932.4|23912.4|23936.4|23916.4|23932.4|23912.4|3
1725875000000|2024-09-09 09:43:20|23924.9|23904.9|23908.5|23888.5|23931|23904.9|23908.5|23888.5|1
1725875010000|2024-09-09 09:43:30|23907.4|23887.4|23903|23883|23907.4|23887.4|23903|23883|0
1725875020000|2024-09-09 09:43:40|23900.5|23880.5|23900.5|23880.5|23900.5|23880.5|23900.5|23880.5|3
1725875060000|2024-09-09 09:44:20|23903|23883|23903|23883|23903|23883|23903|23883|1
1725875070000|2024-09-09 09:44:30|23904.9|23884.9|23909.9|23889.9|23909.9|23889.9|23904.9|23884.9|0
1725875080000|2024-09-09 09:44:40|23908|23888|23908.9|23888.9|23908.9|23888.9|23904.9|23884.9|3
1725875090000|2024-09-09 09:44:50|23910.5|23890.5|23909.9|23889.9|23910.5|23890.5|23908|23888|5
1725875100000|2024-09-09 09:45:00|23911.9|23891.9|23911.9|23891.9|23911.9|23891.9|23911.9|23891.9|0
1725875130000|2024-09-09 09:45:30|23924.9|23884.9|23931.4|23911.4|23937.8|23911.4|23924.9|23884.9|4
1725875140000|2024-09-09 09:45:40|23934.9|23914.9|23934.9|23914.9|23934.9|23914.9|23934.9|23914.9|2
1725875170000|2024-09-09 09:46:10|23936.9|23916.9|23937.4|23917.4|23939.9|23919.9|23936.9|23916.9|6
1725875180000|2024-09-09 09:46:20|23939.4|23919.4|23939.9|23919.9|23939.9|23919.9|23939.4|23919.4|0
1725875190000|2024-09-09 09:46:30|23939.4|23919.4|23934.9|23914.9|23939.4|23919.4|23934.9|23914.9|4
1725875200000|2024-09-09 09:46:40|23933|23913|23934.9|23914.9|23934.9|23914.9|23932.4|23912.4|3
1725875210000|2024-09-09 09:46:50|23929.9|23909.9|23929.9|23909.9|23929.9|23909.9|23929.9|23909.9|0
1725875230000|2024-09-09 09:47:10|23934.9|23914.9|23929.9|23909.9|23934.9|23914.9|23929.9|23909.9|1
1725875240000|2024-09-09 09:47:20|23934.9|23914.9|23932.4|23912.4|23934.9|23914.9|23932.4|23912.4|1
1725875250000|2024-09-09 09:47:30|23931.9|23911.9|23931.9|23911.9|23931.9|23911.9|23931.9|23911.9|0
1725875260000|2024-09-09 09:47:40|23929.9|23909.9|23928.5|23908.5|23932.4|23912.4|23928.5|23908.5|0
1725875270000|2024-09-09 09:47:50|23927.4|23907.4|23932.4|23912.4|23932.4|23912.4|23927.4|23907.4|0
1725875280000|2024-09-09 09:48:00|23929.9|23909.9|23924.9|23904.9|23929.9|23909.9|23924.9|23904.9|0
1725875290000|2024-09-09 09:48:10|23919.9|23899.9|23921.9|23901.9|23921.9|23901.9|23919.9|23899.9|0
1725875300000|2024-09-09 09:48:20|23919.9|23899.9|23917.4|23897.4|23919.9|23899.9|23917.4|23897.4|0
1725875330000|2024-09-09 09:48:50|23925.5|23885.5|23917.4|23897.4|23925.5|23897.4|23917.4|23885.5|0
1725875340000|2024-09-09 09:49:00|23912.4|23892.4|23919.9|23899.9|23919.9|23899.9|23912.4|23892.4|3
1725875360000|2024-09-09 09:49:20|23917.4|23897.4|23917.4|23897.4|23917.4|23897.4|23917.4|23897.4|2
1725875390000|2024-09-09 09:49:50|23919|23899|23924.9|23904.9|23924.9|23904.9|23919|23899|2
1725875410000|2024-09-09 09:50:10|23922.4|23902.4|23927.4|23907.4|23927.4|23907.4|23922.4|23902.4|0
1725875450000|2024-09-09 09:50:50|||||||||2
1725875460000|2024-09-09 09:51:00|||||||||3
1725875470000|2024-09-09 09:51:10|23925.5|23905.5|23924.9|23904.9|23927.4|23907.4|23924.9|23904.9|0
1725875490000|2024-09-09 09:51:30|23926.9|23906.9|23929.4|23909.4|23929.9|23909.9|23924.9|23904.9|2
1725875500000|2024-09-09 09:51:40|23929.9|23909.9|23929.9|23909.9|23929.9|23909.9|23929.9|23909.9|0
1725875520000|2024-09-09 09:52:00|23932.4|23912.4|23932.4|23912.4|23932.4|23912.4|23932.4|23912.4|4
1725875530000|2024-09-09 09:52:10|23930.5|23910.5|23926.9|23906.9|23930.5|23910.5|23926.9|23906.9|0
1725875570000|2024-09-09 09:52:50|23923|23903|23921.9|23901.9|23923|23903|23921.9|23901.9|0
1725875580000|2024-09-09 09:53:00|23918|23898|23909.9|23889.9|23924.4|23898|23908|23881.9|0
1725875600000|2024-09-09 09:53:20|23907.4|23887.4|23907.4|23887.4|23907.4|23887.4|23907.4|23887.4|0
1725875630000|2024-09-09 09:53:50|23917.4|23897.4|23926.9|23906.9|23926.9|23906.9|23917.4|23897.4|3
1725875640000|2024-09-09 09:54:00|23927.4|23907.4|23927.4|23907.4|23927.4|23907.4|23927.4|23907.4|0
1725875650000|2024-09-09 09:54:10|23924.9|23904.9|23924.9|23904.9|23924.9|23904.9|23924.9|23904.9|0
1725875660000|2024-09-09 09:54:20|23928.8|23908.8|23926.9|23906.9|23929.9|23909.9|23926.9|23906.9|2
1725875690000|2024-09-09 09:54:50|23922.4|23902.4|23922.4|23902.4|23922.4|23902.4|23922.4|23902.4|0
1725875700000|2024-09-09 09:55:00|23920.5|23900.5|23919.9|23899.9|23920.5|23900.5|23919.9|23899.9|0
1725875740000|2024-09-09 09:55:40|23922.4|23902.4|23919.9|23899.9|23922.4|23902.4|23919.9|23899.9|0
1725875750000|2024-09-09 09:55:50|23922.4|23902.4|23922.4|23902.4|23922.4|23902.4|23922.4|23902.4|0
1725875780000|2024-09-09 09:56:20|23919.9|23899.9|23917.4|23897.4|23926|23899.9|23917.4|23886|4
1725875820000|2024-09-09 09:57:00|23919.4|23899.4|23919.9|23899.9|23919.9|23899.9|23919.4|23899.4|0
1725875860000|2024-09-09 09:57:40|23922.4|23902.4|23922.4|23902.4|23922.4|23902.4|23922.4|23902.4|0
1725875920000|2024-09-09 09:58:40|23919.9|23899.9|23917.9|23897.9|23919.9|23899.9|23917.9|23897.9|1
1725875940000|2024-09-09 09:59:00|23917.4|23897.4|23917.4|23897.4|23917.4|23897.4|23917.4|23897.4|0
1725875960000|2024-09-09 09:59:20|23919.4|23899.4|23917.4|23897.4|23919.4|23899.4|23917.4|23897.4|0
1725875970000|2024-09-09 09:59:30|23919.4|23899.4|23919.4|23899.4|23919.4|23899.4|23919.4|23899.4|0
1725875980000|2024-09-09 09:59:40|23919.9|23899.9|23917.4|23897.4|23919.9|23899.9|23917.4|23897.4|0
1725876000000|2024-09-09 10:00:00|23917.9|23897.9|23917.9|23897.9|23917.9|23897.9|23917.9|23897.9|0
1725876030000|2024-09-09 10:00:30|23919.9|23899.9|23919.9|23899.9|23919.9|23899.9|23919.9|23899.9|1
1725876080000|2024-09-09 10:01:20|||||||||1
1725876090000|2024-09-09 10:01:30|23921|23901|23921|23901|23921|23901|23921|23901|0
1725876100000|2024-09-09 10:01:40|23924.9|23904.9|23928.8|23908.8|23928.8|23908.8|23924.9|23904.9|0
1725876140000|2024-09-09 10:02:20|23926.3|23906.3|23926.3|23906.3|23926.3|23906.3|23926.3|23906.3|1
1725876160000|2024-09-09 10:02:40|23922.4|23902.4|23922.4|23902.4|23922.4|23902.4|23922.4|23902.4|0
1725876170000|2024-09-09 10:02:50|23919.9|23899.9|23919.9|23899.9|23919.9|23899.9|23919.9|23899.9|0
1725876180000|2024-09-09 10:03:00|23917.9|23897.9|23917.4|23897.4|23917.9|23897.9|23917.4|23897.4|0
1725876210000|2024-09-09 10:03:30|23915.4|23895.4|23914.9|23894.9|23915.4|23895.4|23914.9|23894.9|1
1725876220000|2024-09-09 10:03:40|||||||||1
1725876230000|2024-09-09 10:03:50|||||||||1
1725876240000|2024-09-09 10:04:00|23912.9|23892.9|23909.4|23889.4|23915.4|23892.9|23909.4|23875.4|1
1725876250000|2024-09-09 10:04:10|23907.9|23887.9|23907.4|23887.4|23907.9|23887.9|23907.4|23887.4|0
1725876260000|2024-09-09 10:04:20|23909.9|23889.9|23909.9|23889.9|23909.9|23889.9|23909.9|23889.9|0
1725876270000|2024-09-09 10:04:30|23907.9|23887.9|23906.9|23886.9|23907.9|23887.9|23906.9|23886.9|1
1725876290000|2024-09-09 10:04:50|23902.9|23882.9|23906.9|23886.9|23914.9|23886.9|23902.9|23874.9|0
1725876300000|2024-09-09 10:05:00|23907.4|23887.4|23907.4|23887.4|23907.4|23887.4|23907.4|23887.4|0
1725876310000|2024-09-09 10:05:10|23909.9|23889.9|23909.9|23889.9|23909.9|23889.9|23909.9|23889.9|0
1725876350000|2024-09-09 10:05:50|||||||||1
1725876410000|2024-09-09 10:06:50|23907.4|23887.4|23899.9|23879.9|23907.4|23887.4|23899.9|23879.9|7
1725876420000|2024-09-09 10:07:00|23896|23876|23894.9|23874.9|23896|23876|23894.9|23874.9|0
1725876460000|2024-09-09 10:07:40|23892.4|23872.4|23889.9|23869.9|23892.4|23872.4|23887.4|23867.4|5
1725876480000|2024-09-09 10:08:00|23902.9|23882.9|23902.9|23882.9|23902.9|23882.9|23902.9|23882.9|0
1725876490000|2024-09-09 10:08:10|23904.9|23884.9|23907.4|23887.4|23907.9|23887.9|23904.9|23884.9|0
1725876510000|2024-09-09 10:08:30|23909.4|23889.4|23909.9|23889.9|23909.9|23889.9|23909.4|23889.4|0
1725876530000|2024-09-09 10:08:50|23907.9|23887.9|23912.4|23892.4|23912.4|23892.4|23907.9|23887.9|0
1725876580000|2024-09-09 10:09:40|23912.9|23892.9|23912.9|23892.9|23912.9|23892.9|23912.9|23892.9|0
1725876600000|2024-09-09 10:10:00|23912.4|23892.4|23912.4|23892.4|23912.4|23892.4|23912.4|23892.4|0
1725876610000|2024-09-09 10:10:10|23912.9|23892.9|23912.9|23892.9|23912.9|23892.9|23912.9|23892.9|0
1725876630000|2024-09-09 10:10:30|23939.9|23879.9|23939.9|23879.9|23939.9|23879.9|23939.9|23879.9|2
1725876640000|2024-09-09 10:10:40|23927.9|23899.9|23932.4|23912.4|23932.4|23912.4|23927.9|23899.9|0
1725876650000|2024-09-09 10:10:50|23930.4|23910.4|23929.9|23909.9|23930.4|23910.4|23929.9|23909.9|0
1725876680000|2024-09-09 10:11:20|23931|23911|23932.9|23912.9|23932.9|23912.9|23931|23911|2
1725876690000|2024-09-09 10:11:30|23933.5|23913.5|23933.5|23913.5|23933.5|23913.5|23933.5|23913.5|0
1725876700000|2024-09-09 10:11:40|23945.4|23905.4|23945.4|23905.4|23945.4|23905.4|23945.4|23905.4|7
1725876710000|2024-09-09 10:11:50|23942.4|23922.4|23939.9|23919.9|23944.4|23924.4|23939.9|23919.9|2
1725876730000|2024-09-09 10:12:10|23937.4|23917.4|23937.4|23917.4|23937.4|23917.4|23937.4|23917.4|0
1725876750000|2024-09-09 10:12:30|23939.4|23919.4|23939.4|23919.4|23939.4|23919.4|23939.4|23919.4|0
1725876760000|2024-09-09 10:12:40|23935.4|23915.4|23932.9|23912.9|23936.9|23916.9|23932.9|23912.9|0
1725876800000|2024-09-09 10:13:20|23932.4|23912.4|23932.4|23912.4|23932.4|23912.4|23932.4|23912.4|0
1725876860000|2024-09-09 10:14:20|23944.9|23904.9|23932.4|23912.4|23944.9|23912.4|23932.4|23904.4|0
1725876870000|2024-09-09 10:14:30|23944.4|23904.4|23932.4|23912.4|23944.4|23912.4|23932.4|23904.4|0
1725876880000|2024-09-09 10:14:40|23936.3|23916.3|23936.3|23916.3|23936.3|23916.3|23936.3|23916.3|0
1725876890000|2024-09-09 10:14:50|23937.4|23917.4|23964.4|23924.4|23964.4|23936.9|23937.4|23917.4|4
1725876900000|2024-09-09 10:15:00|23961.9|23941.9|23964.4|23944.4|23964.4|23944.4|23961.9|23941.9|6
1725876920000|2024-09-09 10:15:20|23962.4|23942.4|23961.9|23941.9|23964.9|23944.9|23959.9|23939.9|11
1725876930000|2024-09-09 10:15:30|23962.4|23942.4|23954|23934|23962.4|23942.4|23954|23934|2
1725876940000|2024-09-09 10:15:40|23953.5|23933.5|23952.9|23932.9|23953.5|23933.5|23949|23929|0
1725876950000|2024-09-09 10:15:50|23954.9|23934.9|23954.9|23934.9|23954.9|23934.9|23954.9|23934.9|1
1725876960000|2024-09-09 10:16:00|23956.9|23936.9|23954.9|23934.9|23956.9|23936.9|23954.9|23934.9|0
1725876970000|2024-09-09 10:16:10|23958.8|23938.8|23959.9|23939.9|23959.9|23939.9|23958.8|23938.8|0
1725876990000|2024-09-09 10:16:30|23957.4|23937.4|23947.4|23927.4|23957.4|23937.4|23946|23926|11
1725877000000|2024-09-09 10:16:40|23945.4|23925.4|23945.4|23925.4|23945.4|23925.4|23945.4|23925.4|0
1725877010000|2024-09-09 10:16:50|23942.4|23922.4|23937.9|23917.9|23942.4|23922.4|23937.9|23917.9|1
1725877030000|2024-09-09 10:17:10|23939.9|23919.9|23934.9|23914.9|23939.9|23919.9|23932.9|23912.9|0
1725877040000|2024-09-09 10:17:20|23932.9|23912.9|23939.9|23919.9|23949.9|23921.9|23932.4|23909.9|5
1725877050000|2024-09-09 10:17:30|23941.9|23921.9|23937.4|23917.4|23941.9|23921.9|23937.4|23917.4|0
1725877060000|2024-09-09 10:17:40|23942.4|23922.4|23939.9|23919.9|23942.4|23922.4|23939.9|23919.9|0
1725877080000|2024-09-09 10:18:00|23937.9|23917.9|23937.4|23917.4|23937.9|23917.9|23937.4|23917.4|0
1725877090000|2024-09-09 10:18:10|23939.9|23919.9|23944.9|23924.9|23944.9|23924.9|23939.9|23919.9|1
1725877110000|2024-09-09 10:18:30|||||||||9
1725877120000|2024-09-09 10:18:40|||||||||1
1725877140000|2024-09-09 10:19:00|23946.9|23926.9|23944.9|23924.9|23947.4|23927.4|23944.9|23924.9|19
1725877170000|2024-09-09 10:19:30|||||||||2
1725877190000|2024-09-09 10:19:50|23942.9|23922.9|23942.9|23922.9|23942.9|23922.9|23942.9|23922.9|2
1725877200000|2024-09-09 10:20:00|23945.4|23925.4|23944.9|23924.9|23945.4|23925.4|23944.9|23924.9|11
1725877220000|2024-09-09 10:20:20|||||||||1
1725877240000|2024-09-09 10:20:40|23951.9|23931.9|23952.4|23932.4|23952.4|23932.4|23951.9|23931.9|1
1725877260000|2024-09-09 10:21:00|||||||||14
1725877300000|2024-09-09 10:21:40|23947.9|23927.9|23947.9|23927.9|23947.9|23927.9|23947.9|23927.9|6
1725877310000|2024-09-09 10:21:50|23946|23926|23937.9|23917.9|23946|23926|23937.9|23917.9|2
1725877320000|2024-09-09 10:22:00|23936|23916|23939.9|23919.9|23939.9|23919.9|23934.4|23914.4|3
1725877340000|2024-09-09 10:22:20|23937.4|23917.4|23937.4|23917.4|23937.4|23917.4|23937.4|23917.4|0
1725877350000|2024-09-09 10:22:30|23935.4|23915.4|23935.4|23915.4|23935.4|23915.4|23935.4|23915.4|5
1725877360000|2024-09-09 10:22:40|23930.4|23910.4|23930.4|23910.4|23930.4|23910.4|23930.4|23910.4|0
1725877380000|2024-09-09 10:23:00|23929.9|23909.9|23929.9|23909.9|23929.9|23909.9|23929.9|23909.9|0
1725877400000|2024-09-09 10:23:20|||||||||1
1725877410000|2024-09-09 10:23:30|23922.4|23902.4|23917.9|23897.9|23922.4|23902.4|23917.9|23897.9|1
1725877420000|2024-09-09 10:23:40|23916|23896|23914.3|23894.3|23916|23896|23914.3|23894.3|0
1725877430000|2024-09-09 10:23:50|23912.4|23892.4|23907.4|23887.4|23912.4|23892.4|23907.4|23887.4|0
1725877440000|2024-09-09 10:24:00|23904.9|23884.9|23904.9|23884.9|23904.9|23884.9|23904.9|23884.9|10
1725877470000|2024-09-09 10:24:30|23902.9|23882.9|23897.4|23877.4|23902.9|23882.9|23897.4|23877.4|1
1725877480000|2024-09-09 10:24:40|23898.5|23878.5|23906.8|23886.8|23906.8|23886.8|23898.5|23878.5|1
1725877490000|2024-09-09 10:24:50|23918.8|23878.8|23906.8|23886.8|23918.8|23886.8|23906.8|23878.8|0
1725877500000|2024-09-09 10:25:00|23910.8|23890.8|23912.4|23892.4|23912.4|23892.4|23910.8|23890.8|2
1725877580000|2024-09-09 10:26:20|23914.9|23894.9|23919.9|23899.9|23919.9|23899.9|23914.9|23894.9|1
1725877600000|2024-09-09 10:26:40|23921.8|23901.8|23921.8|23901.8|23921.8|23901.8|23921.8|23901.8|0
1725877610000|2024-09-09 10:26:50|23924.9|23904.9|23924.9|23904.9|23924.9|23904.9|23924.9|23904.9|0
1725877620000|2024-09-09 10:27:00|23927.4|23907.4|23927.4|23907.4|23927.4|23907.4|23927.4|23907.4|0
1725877640000|2024-09-09 10:27:20|23929.9|23909.9|23929.9|23909.9|23929.9|23909.9|23929.9|23909.9|0
1725877670000|2024-09-09 10:27:50|23933.8|23913.8|23934.9|23914.9|23934.9|23914.9|23933.8|23913.8|0
1725877680000|2024-09-09 10:28:00|||||||||2
1725877700000|2024-09-09 10:28:20|23932.9|23912.9|23932.4|23912.4|23932.9|23912.9|23932.4|23912.4|2
1725877720000|2024-09-09 10:28:40|23934.9|23914.9|23934.9|23914.9|23934.9|23914.9|23934.9|23914.9|0
1725877760000|2024-09-09 10:29:20|||||||||1
1725877800000|2024-09-09 10:30:00|23938.8|23918.8|23938.8|23918.8|23938.8|23918.8|23938.8|23918.8|0
1725877810000|2024-09-09 10:30:10|23939.9|23919.9|23942.4|23922.4|23942.4|23922.4|23939.9|23919.9|0
1725877820000|2024-09-09 10:30:20|23944.3|23924.3|23944.9|23924.9|23944.9|23924.9|23944.3|23924.3|0
1725877890000|2024-09-09 10:31:30|||||||||1
1725877900000|2024-09-09 10:31:40|||||||||4
1725877920000|2024-09-09 10:32:00|23944.3|23924.3|23939.9|23919.9|23944.3|23924.3|23939.9|23919.9|0
1725877980000|2024-09-09 10:33:00|||||||||1
1725878000000|2024-09-09 10:33:20|23937.9|23917.9|23937.4|23917.4|23937.9|23917.9|23937.4|23917.4|0
1725878010000|2024-09-09 10:33:30|23935.4|23915.4|23932.4|23912.4|23935.4|23915.4|23932.4|23912.4|5
1725878050000|2024-09-09 10:34:10|||||||||5
1725878060000|2024-09-09 10:34:20|23931.8|23911.8|23931.8|23911.8|23931.8|23911.8|23931.8|23911.8|3
1725878070000|2024-09-09 10:34:30|23929.9|23909.9|23917|23897|23929.9|23909.9|23917|23897|16
1725878080000|2024-09-09 10:34:40|23916.5|23896.5|23915.9|23895.9|23916.5|23896.5|23915.4|23895.4|1
1725878100000|2024-09-09 10:35:00|23917.9|23897.9|23917.9|23897.9|23917.9|23897.9|23917.9|23897.9|0
1725878110000|2024-09-09 10:35:10|23915.9|23895.9|23912.4|23892.4|23915.9|23895.9|23912.4|23892.4|16
1725878120000|2024-09-09 10:35:20|||||||||14
1725878130000|2024-09-09 10:35:30|23904.9|23884.9|23904.9|23884.9|23904.9|23884.9|23904.9|23884.9|3
1725878140000|2024-09-09 10:35:40|23903.3|23883.3|23897.4|23877.4|23903.3|23883.3|23897.4|23877.4|0
1725878160000|2024-09-09 10:36:00|||||||||1
1725878170000|2024-09-09 10:36:10|23895.4|23875.4|23894.9|23874.9|23895.4|23875.4|23894.9|23874.9|1
1725878180000|2024-09-09 10:36:20|||||||||2
1725878190000|2024-09-09 10:36:30|23902.4|23882.4|23902.4|23882.4|23902.4|23882.4|23902.4|23882.4|6
1725878210000|2024-09-09 10:36:50|23904.9|23884.9|23904.9|23884.9|23904.9|23884.9|23904.9|23884.9|0
1725878230000|2024-09-09 10:37:10|23912.7|23892.7|23934.9|23894.9|23934.9|23894.9|23912.7|23892.7|32
1725878240000|2024-09-09 10:37:20|23937|23897|23932.4|23912.4|23937|23914.9|23932.4|23897|3
1725878300000|2024-09-09 10:38:20|23934.9|23914.9|23949.9|23929.9|23954.3|23931.8|23934.9|23914.3|1
1725878340000|2024-09-09 10:39:00|23950.4|23930.4|23952.4|23932.4|23952.4|23932.4|23950.4|23930.4|2
1725878360000|2024-09-09 10:39:20|23956.3|23936.3|23956.3|23936.3|23956.3|23936.3|23956.3|23936.3|1
1725878370000|2024-09-09 10:39:30|23957.4|23937.4|23957.4|23937.4|23957.4|23937.4|23957.4|23937.4|0
1725878380000|2024-09-09 10:39:40|||||||||3
1725878390000|2024-09-09 10:39:50|23954.9|23934.9|23952.4|23932.4|23954.9|23934.9|23952.4|23932.4|10
1725878400000|2024-09-09 10:40:00|23949.9|23929.9|23952.4|23932.4|23952.4|23932.4|23949.9|23929.9|3
1725878410000|2024-09-09 10:40:10|||||||||1
1725878440000|2024-09-09 10:40:40|23954.9|23934.9|23956.8|23936.8|23956.8|23936.8|23954.9|23934.9|1
1725878450000|2024-09-09 10:40:50|23957.4|23937.4|23954.9|23934.9|23957.4|23937.4|23954.9|23934.9|2
1725878500000|2024-09-09 10:41:40|23954.3|23934.3|23954.9|23934.9|23954.9|23934.9|23952.4|23932.4|6
1725878510000|2024-09-09 10:41:50|23952.9|23932.9|23952.4|23932.4|23952.9|23932.9|23952.4|23932.4|0
1725878560000|2024-09-09 10:42:40|23953.4|23933.4|23957.4|23937.4|23957.4|23937.4|23953.4|23933.4|1
1725878600000|2024-09-09 10:43:20|23956.3|23936.3|23952.4|23932.4|23956.3|23936.3|23952.4|23932.4|1
1725878640000|2024-09-09 10:44:00|23951.8|23931.8|23949.9|23929.9|23951.8|23931.8|23949.9|23929.9|1
1725878650000|2024-09-09 10:44:10|23947.4|23927.4|23949.9|23929.9|23949.9|23929.9|23947.4|23927.4|0
1725878690000|2024-09-09 10:44:50|23947.4|23927.4|23949.9|23929.9|23949.9|23929.9|23947.4|23927.4|0
1725878700000|2024-09-09 10:45:00|23947.9|23927.9|23949.9|23929.9|23949.9|23929.9|23947.4|23927.4|0
1725878720000|2024-09-09 10:45:20|||||||||390
1725878760000|2024-09-09 10:46:00|23951.8|23931.8|23952.4|23932.4|23952.4|23932.4|23949.9|23929.9|3
1725878770000|2024-09-09 10:46:10|23954.3|23934.3|23950.4|23930.4|23954.9|23934.9|23950.4|23930.4|0
1725878790000|2024-09-09 10:46:30|23949.9|23929.9|23952.4|23932.4|23952.4|23932.4|23949.9|23929.9|2
1725878800000|2024-09-09 10:46:40|23949.9|23929.9|23949.3|23929.3|23949.9|23929.9|23949.3|23929.3|1
1725878810000|2024-09-09 10:46:50|23944.3|23924.3|23930.4|23910.4|23944.3|23924.3|23930.4|23910.4|34
1725878820000|2024-09-09 10:47:00|23927.9|23907.9|23930.4|23910.4|23930.4|23910.4|23927.9|23907.9|1
1725878830000|2024-09-09 10:47:10|||||||||2
1725878840000|2024-09-09 10:47:20|23926.5|23906.5|23926.5|23906.5|23926.5|23906.5|23926.5|23906.5|3
1725878850000|2024-09-09 10:47:30|23925.4|23905.4|23925.9|23905.9|23928.4|23908.4|23925.4|23905.4|5
1725878860000|2024-09-09 10:47:40|23925.4|23905.4|23925.4|23905.4|23925.4|23905.4|23925.4|23905.4|0
1725878880000|2024-09-09 10:48:00|23923.4|23903.4|23920.9|23900.9|23923.4|23903.4|23920.9|23900.9|0
1725878900000|2024-09-09 10:48:20|23919|23899|23918.4|23898.4|23919|23899|23915.9|23895.9|0
1725878920000|2024-09-09 10:48:40|||||||||1
1725878930000|2024-09-09 10:48:50|23923.4|23903.4|23928.4|23908.4|23928.4|23908.4|23923.4|23903.4|6
1725878960000|2024-09-09 10:49:20|23930.4|23910.4|23930.4|23910.4|23930.4|23910.4|23930.4|23910.4|2
1725878970000|2024-09-09 10:49:30|23930.9|23910.9|23933.4|23913.4|23933.4|23913.4|23930.9|23910.9|1
1725879010000|2024-09-09 10:50:10|23931.5|23911.5|23931.5|23911.5|23931.5|23911.5|23931.5|23911.5|0
1725879020000|2024-09-09 10:50:20|23929.5|23909.5|23928.4|23908.4|23929.5|23909.5|23928.4|23908.4|2
1725879030000|2024-09-09 10:50:30|23930.9|23910.9|23930.9|23910.9|23930.9|23910.9|23930.9|23910.9|0
1725879060000|2024-09-09 10:51:00|23927|23907|23929.9|23909.9|23929.9|23909.9|23925.9|23905.9|0
1725879070000|2024-09-09 10:51:10|23930.9|23910.9|23930.9|23910.9|23930.9|23910.9|23930.9|23910.9|0
1725879080000|2024-09-09 10:51:20|23930.4|23910.4|23930.4|23910.4|23930.4|23910.4|23930.4|23910.4|6
1725879090000|2024-09-09 10:51:30|23930.9|23910.9|23930.9|23910.9|23930.9|23910.9|23930.9|23910.9|0
1725879120000|2024-09-09 10:52:00|23930.4|23910.4|23932.9|23912.9|23932.9|23912.9|23930.4|23910.4|0
1725879170000|2024-09-09 10:52:50|23927.9|23907.9|23929.8|23909.8|23929.8|23909.8|23927.9|23907.9|0
1725879190000|2024-09-09 10:53:10|23930.4|23910.4|23930.4|23910.4|23930.4|23910.4|23930.4|23910.4|0
1725879210000|2024-09-09 10:53:30|23930.9|23910.9|23934.8|23914.8|23934.8|23914.8|23930.9|23910.9|2
1725879230000|2024-09-09 10:53:50|23935.4|23915.4|23939.3|23919.3|23939.3|23919.3|23935.4|23915.4|1
1725879260000|2024-09-09 10:54:20|23944.3|23924.3|23947.3|23927.3|23947.3|23927.3|23944.3|23924.3|0
1725879270000|2024-09-09 10:54:30|23955.4|23915.4|23955.4|23915.4|23955.4|23915.4|23955.4|23915.4|13
1725879280000|2024-09-09 10:54:40|23954.8|23914.8|23954.8|23914.8|23954.8|23914.8|23954.8|23914.8|0
1725879300000|2024-09-09 10:55:00|23935.4|23915.4|23935.4|23915.4|23935.4|23915.4|23935.4|23915.4|0
1725879330000|2024-09-09 10:55:30|23932.9|23912.9|23932.9|23912.9|23932.9|23912.9|23932.9|23912.9|5
1725879340000|2024-09-09 10:55:40|23938.8|23918.8|23939.8|23919.8|23939.8|23919.8|23938.8|23918.8|0
1725879350000|2024-09-09 10:55:50|23937.9|23917.9|23935.9|23915.9|23937.9|23917.9|23935.9|23915.9|0
1725879370000|2024-09-09 10:56:10|23934|23914|23934|23914|23934|23914|23934|23914|0
1725879390000|2024-09-09 10:56:30|23942.9|23922.9|23942.9|23922.9|23942.9|23922.9|23942.9|23922.9|1
1725879400000|2024-09-09 10:56:40|23944.8|23924.8|23949.8|23929.8|23949.8|23929.8|23944.8|23924.8|0
1725879420000|2024-09-09 10:57:00|23945.4|23925.4|23945.4|23925.4|23945.4|23925.4|23945.4|23925.4|0
1725879430000|2024-09-09 10:57:10|23944.8|23924.8|23944.8|23924.8|23944.8|23924.8|23944.8|23924.8|0
1725879440000|2024-09-09 10:57:20|23946.8|23926.8|23944.8|23924.8|23947.3|23927.3|23944.8|23924.8|0
1725879490000|2024-09-09 10:58:10|23947.5|23927.5|23955.4|23935.4|23955.4|23935.4|23947.5|23927.5|18
1725879500000|2024-09-09 10:58:20|23953.4|23933.4|23957.3|23937.3|23957.3|23937.3|23953.4|23933.4|2
1725879520000|2024-09-09 10:58:40|23954.8|23934.8|23954.8|23934.8|23954.8|23934.8|23954.8|23934.8|2
1725879530000|2024-09-09 10:58:50|23955.4|23935.4|23957.3|23937.3|23957.3|23937.3|23955.4|23935.4|2
1725879540000|2024-09-09 10:59:00|23954.8|23934.8|23954.8|23934.8|23954.8|23934.8|23954.8|23934.8|0
1725879590000|2024-09-09 10:59:50|23957.3|23937.3|23957.3|23937.3|23957.3|23937.3|23957.3|23937.3|1
1725879600000|2024-09-09 11:00:00|23955.4|23935.4|23977.3|23957.3|23977.3|23957.3|23955.4|23935.4|8
1725879610000|2024-09-09 11:00:10|23981.8|23961.8|23981.8|23961.8|23981.8|23961.8|23981.8|23961.8|0
1725879620000|2024-09-09 11:00:20|23985.7|23965.7|23985.7|23965.7|23985.7|23965.7|23983.8|23963.8|0
1725879640000|2024-09-09 11:00:40|23983.8|23963.8|23974.8|23954.8|23983.8|23963.8|23974.8|23954.8|15
1725879650000|2024-09-09 11:00:50|23972.9|23952.9|23972.3|23952.3|23972.9|23952.9|23972.3|23952.3|0
1725879660000|2024-09-09 11:01:00|23974.8|23954.8|23964.8|23944.8|23974.8|23954.8|23964.8|23944.8|5
1725879680000|2024-09-09 11:01:20|23964.3|23944.3|23964.3|23944.3|23964.3|23944.3|23964.3|23944.3|3
1725879720000|2024-09-09 11:02:00|23959.8|23939.8|23959.8|23939.8|23959.8|23939.8|23959.8|23939.8|1
1725879740000|2024-09-09 11:02:20|23957.9|23937.9|23957.9|23937.9|23957.9|23937.9|23957.9|23937.9|0
1725879750000|2024-09-09 11:02:30|23959.8|23939.8|23959.8|23939.8|23959.8|23939.8|23959.8|23939.8|0
1725879780000|2024-09-09 11:03:00|23954.8|23934.8|23954.8|23934.8|23954.8|23934.8|23954.8|23934.8|2
1725879900000|2024-09-09 11:05:00|23952.3|23932.3|23952.3|23932.3|23952.3|23932.3|23952.3|23932.3|0
1725879920000|2024-09-09 11:05:20|23947.3|23927.3|23949.8|23929.8|23949.8|23929.8|23947.3|23927.3|0
1725879960000|2024-09-09 11:06:00|23944.8|23924.8|23944.8|23924.8|23944.8|23924.8|23944.8|23924.8|0
1725879980000|2024-09-09 11:06:20|23942.9|23922.9|23942.9|23922.9|23942.9|23922.9|23942.9|23922.9|4
1725879990000|2024-09-09 11:06:30|23944.8|23924.8|23942.9|23922.9|23944.8|23924.8|23942.9|23922.9|0
1725880000000|2024-09-09 11:06:40|23944.8|23924.8|23944.8|23924.8|23944.8|23924.8|23944.8|23924.8|0
1725880010000|2024-09-09 11:06:50|23942.9|23922.9|23942.3|23922.3|23942.9|23922.9|23942.3|23922.3|0
1725880060000|2024-09-09 11:07:40|23937.3|23917.3|23937.3|23917.3|23937.3|23917.3|23933.8|23913.8|6
1725880080000|2024-09-09 11:08:00|23939.8|23919.8|23939.8|23919.8|23939.8|23919.8|23939.8|23919.8|0
1725880090000|2024-09-09 11:08:10|23937.3|23917.3|23937.3|23917.3|23937.3|23917.3|23937.3|23917.3|1
1725880130000|2024-09-09 11:08:50|23939.3|23919.3|23939.8|23919.8|23939.8|23919.8|23939.3|23919.3|0
1725880140000|2024-09-09 11:09:00|23942.3|23922.3|23944.3|23924.3|23944.3|23924.3|23942.3|23922.3|3
1725880150000|2024-09-09 11:09:10|23944.8|23924.8|23944.8|23924.8|23944.8|23924.8|23944.8|23924.8|0
1725880160000|2024-09-09 11:09:20|23945.4|23925.4|23947.3|23927.3|23947.3|23927.3|23945.4|23925.4|2
1725880190000|2024-09-09 11:09:50|23947.9|23927.9|23947.9|23927.9|23947.9|23927.9|23947.9|23927.9|0
1725880200000|2024-09-09 11:10:00|23945.9|23925.9|23945.4|23925.4|23945.9|23925.9|23945.4|23925.4|0
1725880210000|2024-09-09 11:10:10|23944.3|23924.3|23939.8|23919.8|23944.3|23924.3|23939.8|23919.8|2
1725880230000|2024-09-09 11:10:30|23937.3|23917.3|23931.4|23911.4|23937.3|23917.3|23931.4|23911.4|3
1725880240000|2024-09-09 11:10:40|23930.9|23910.9|23930.9|23910.9|23930.9|23910.9|23930.9|23910.9|0
1725880270000|2024-09-09 11:11:10|23925.4|23905.4|23924.8|23904.8|23925.4|23905.4|23924.8|23904.8|0
1725880290000|2024-09-09 11:11:30|23924.3|23904.3|23914.8|23894.8|23924.3|23904.3|23914.8|23894.8|3
1725880300000|2024-09-09 11:11:40|23916.8|23896.8|23914.8|23894.8|23919.8|23899.8|23914.8|23894.8|3
1725880350000|2024-09-09 11:12:30|23913.8|23893.8|23909.8|23889.8|23913.8|23893.8|23909.8|23889.8|4
1725880390000|2024-09-09 11:13:10|23909.3|23889.3|23907.3|23887.3|23909.3|23889.3|23907.3|23887.3|1
1725880400000|2024-09-09 11:13:20|23904.8|23884.8|23904.8|23884.8|23904.8|23884.8|23904.8|23884.8|0
1725880450000|2024-09-09 11:14:10|23906.8|23886.8|23907.3|23887.3|23907.3|23887.3|23906.8|23886.8|1
1725880460000|2024-09-09 11:14:20|23924.8|23884.8|23924.8|23884.8|23924.8|23884.8|23924.8|23884.8|1
1725880490000|2024-09-09 11:14:50|23924.3|23884.3|23922.3|23902.3|23924.8|23902.3|23919.8|23884.3|19
1725880510000|2024-09-09 11:15:10|23934.3|23894.3|23922.3|23902.3|23934.3|23902.3|23922.3|23894.3|0
1725880580000|2024-09-09 11:16:20|23919.8|23899.8|23919.8|23899.8|23919.8|23899.8|23919.8|23899.8|0
1725880600000|2024-09-09 11:16:40|23921.8|23901.8|23919.8|23899.8|23922.3|23902.3|23919.8|23899.8|0
1725880610000|2024-09-09 11:16:50|23923.8|23903.8|23939.3|23919.3|23939.3|23919.3|23923.8|23903.8|13
1725880630000|2024-09-09 11:17:10|23939.8|23919.8|23939.8|23919.8|23939.8|23919.8|23939.8|23919.8|0
1725880640000|2024-09-09 11:17:20|23942.3|23922.3|23944.8|23924.8|23944.8|23924.8|23942.3|23922.3|1
1725880650000|2024-09-09 11:17:30|||||||||1
1725880660000|2024-09-09 11:17:40|23949.8|23929.8|23949.8|23929.8|23949.8|23929.8|23949.8|23929.8|2
1725880670000|2024-09-09 11:17:50|23947.9|23927.9|23952.3|23932.3|23954.8|23934.8|23947.9|23927.9|3
1725880710000|2024-09-09 11:18:30|23954.3|23934.3|23954.3|23934.3|23954.3|23934.3|23954.3|23934.3|0
1725880740000|2024-09-09 11:19:00|23952.3|23932.3|23949.8|23929.8|23954.3|23934.3|23949.8|23929.8|1
1725880760000|2024-09-09 11:19:20|23948.7|23928.7|23934.3|23914.3|23948.7|23928.7|23931.8|23911.8|9
1725880770000|2024-09-09 11:19:30|23931.8|23911.8|23933.7|23913.7|23933.7|23913.7|23931.8|23911.8|0
1725880780000|2024-09-09 11:19:40|23934.3|23914.3|23934.3|23914.3|23934.3|23914.3|23934.3|23914.3|0
1725880800000|2024-09-09 11:20:00|23931.8|23911.8|23934.3|23914.3|23934.3|23914.3|23931.8|23911.8|0
1725880810000|2024-09-09 11:20:10|23929.8|23909.8|23934.3|23914.3|23934.3|23914.3|23929.8|23909.8|1
1725880820000|2024-09-09 11:20:20|23936.8|23916.8|23936.8|23916.8|23936.8|23916.8|23936.8|23916.8|0
1725880830000|2024-09-09 11:20:30|23937.3|23917.3|23934.8|23914.8|23937.3|23917.3|23934.8|23914.8|0
1725880840000|2024-09-09 11:20:40|23936.8|23916.8|23931.8|23911.8|23937.3|23917.3|23931.8|23911.8|1
1725880860000|2024-09-09 11:21:00|23929.8|23909.8|23926.8|23906.8|23929.8|23909.8|23926.8|23906.8|1
1725880880000|2024-09-09 11:21:20|23924.8|23904.8|23921.8|23901.8|23924.8|23904.8|23921.8|23901.8|2
1725880910000|2024-09-09 11:21:50|23917.3|23897.3|23916.8|23896.8|23917.3|23897.3|23916.8|23896.8|1
1725880920000|2024-09-09 11:22:00|23914.8|23894.8|23902.3|23882.3|23914.8|23894.8|23902.3|23882.3|5
1725880970000|2024-09-09 11:22:50|23899.8|23879.8|23899.3|23879.3|23899.8|23879.8|23897.9|23877.9|16
1725880980000|2024-09-09 11:23:00|23894.8|23874.8|23899.8|23879.8|23899.8|23879.8|23894.8|23874.8|0
1725881040000|2024-09-09 11:24:00|23905.7|23885.7|23908.7|23888.7|23908.7|23888.7|23905.7|23885.7|2
1725881070000|2024-09-09 11:24:30|23909.8|23889.8|23909.8|23889.8|23909.8|23889.8|23909.8|23889.8|2
1725881110000|2024-09-09 11:25:10|||||||||1
1725881130000|2024-09-09 11:25:30|23912.3|23892.3|23910.3|23890.3|23912.3|23892.3|23909.8|23889.8|1
1725881140000|2024-09-09 11:25:40|23912.3|23892.3|23912.3|23892.3|23912.3|23892.3|23912.3|23892.3|0
1725881160000|2024-09-09 11:26:00|23914.3|23894.3|23914.8|23894.8|23914.8|23894.8|23911.8|23891.8|2
1725881190000|2024-09-09 11:26:30|23916.8|23896.8|23919.8|23899.8|23919.8|23899.8|23916.8|23896.8|0
1725881220000|2024-09-09 11:27:00|||||||||1
1725881230000|2024-09-09 11:27:10|23921.8|23901.8|23922.3|23902.3|23922.3|23902.3|23921.8|23901.8|0
1725881280000|2024-09-09 11:28:00|23926.2|23906.2|23929.3|23909.3|23929.3|23909.3|23926.2|23906.2|2
1725881290000|2024-09-09 11:28:10|23931.8|23911.8|23932.3|23912.3|23932.3|23912.3|23930.3|23910.3|0
1725881300000|2024-09-09 11:28:20|23929.8|23909.8|23929.8|23909.8|23929.8|23909.8|23929.8|23909.8|1
1725881310000|2024-09-09 11:28:30|23932.3|23912.3|23939.8|23919.8|23939.8|23919.8|23932.3|23912.3|5
1725881340000|2024-09-09 11:29:00|23943.7|23923.7|23956.2|23936.2|23956.2|23936.2|23943.7|23923.7|43
1725881350000|2024-09-09 11:29:10|23956.8|23936.8|23961.2|23941.2|23961.2|23941.2|23956.8|23936.8|6
1725881360000|2024-09-09 11:29:20|23961.8|23941.8|23961.8|23941.8|23961.8|23941.8|23959.8|23939.8|1
1725881370000|2024-09-09 11:29:30|23959.3|23939.3|23961.8|23941.8|23961.8|23941.8|23959.3|23939.3|1
1725881380000|2024-09-09 11:29:40|23959.3|23939.3|23959.3|23939.3|23959.3|23939.3|23959.3|23939.3|0
1725881400000|2024-09-09 11:30:00|23961.2|23941.2|23961.8|23941.8|23961.8|23941.8|23959.3|23939.3|2
1725881420000|2024-09-09 11:30:20|||||||||1
1725881430000|2024-09-09 11:30:30|23961.2|23941.2|23953.7|23933.7|23961.2|23941.2|23953.7|23933.7|4
1725881450000|2024-09-09 11:30:50|23957.7|23937.7|23958.7|23938.7|23958.7|23938.7|23957.7|23937.7|0
1725881480000|2024-09-09 11:31:20|||||||||1
1725881500000|2024-09-09 11:31:40|23961.2|23941.2|23966.2|23946.2|23966.2|23946.2|23961.2|23941.2|4
1725881540000|2024-09-09 11:32:20|23971.2|23951.2|23991.1|23971.1|23991.1|23971.1|23971.2|23949.1|29
1725881550000|2024-09-09 11:32:30|23989.1|23969.1|23991.1|23971.1|23991.1|23971.1|23989.1|23969.1|0
1725881560000|2024-09-09 11:32:40|23993.6|23973.6|23995.7|23975.7|23995.7|23975.7|23993.6|23973.6|1
1725881570000|2024-09-09 11:32:50|23996.2|23976.2|23996.2|23976.2|23996.2|23976.2|23996.2|23976.2|3
1725881580000|2024-09-09 11:33:00|23998.7|23978.7|23988.7|23968.7|23998.7|23978.7|23988.7|23968.7|3
1725881590000|2024-09-09 11:33:10|23988.2|23968.2|23984.3|23964.3|23988.2|23968.2|23984.3|23964.3|1
1725881600000|2024-09-09 11:33:20|23985.7|23965.7|23988.7|23968.7|23988.7|23968.7|23985.7|23965.7|0
1725881620000|2024-09-09 11:33:40|23990.7|23970.7|23990.7|23970.7|23990.7|23970.7|23990.7|23970.7|0
1725881650000|2024-09-09 11:34:10|24003.2|23963.2|23991.2|23971.2|24003.2|23971.2|23991.2|23963.2|8
1725881670000|2024-09-09 11:34:30|24003.7|23963.7|24003.7|23963.7|24003.7|23963.7|24003.7|23963.7|6
1725881690000|2024-09-09 11:34:50|24004.3|23964.3|24013.2|23973.2|24013.2|23981.2|23998.7|23964.3|3
1725881700000|2024-09-09 11:35:00|24013.7|23973.7|24016.8|23976.8|24016.8|23976.8|24013.7|23973.7|3
1725881740000|2024-09-09 11:35:40|24028.7|24008.7|24038.2|24018.2|24038.2|24018.2|24028.7|24008.7|16
1725881760000|2024-09-09 11:36:00|24050.7|24030.7|24050.7|24030.7|24050.7|24030.7|24050.7|24030.7|1
1725881780000|2024-09-09 11:36:20|||||||||10
1725881800000|2024-09-09 11:36:40|24053.2|24033.2|24051.2|24031.2|24053.2|24033.2|24051.2|24031.2|0
1725881810000|2024-09-09 11:36:50|||||||||1
1725881820000|2024-09-09 11:37:00|24053.2|24033.2|24063|24043|24063|24043|24053.2|24033.2|2
1725881830000|2024-09-09 11:37:10|24065.7|24045.7|24065.7|24045.7|24065.7|24045.7|24065.7|24045.7|1
1725881850000|2024-09-09 11:37:30|24073.7|24053.7|24071.2|24051.2|24073.7|24053.7|24071.2|24051.2|9
1725881860000|2024-09-09 11:37:40|24068.7|24048.7|24064.8|24044.8|24068.7|24048.7|24064.8|24044.8|1
1725881870000|2024-09-09 11:37:50|24061.2|24041.2|24050.7|24030.7|24061.2|24041.2|24050.7|24030.7|3
1725881880000|2024-09-09 11:38:00|24048.7|24028.7|24044.3|24024.3|24048.7|24028.7|24044.3|24024.3|0
1725881890000|2024-09-09 11:38:10|24042.3|24022.3|24042.3|24022.3|24042.3|24022.3|24042.3|24022.3|0
1725881900000|2024-09-09 11:38:20|24041.8|24021.8|24041.2|24021.2|24041.8|24021.8|24041.2|24021.2|2
1725881920000|2024-09-09 11:38:40|24040.7|24020.7|24033.7|24013.7|24040.7|24020.7|24031.2|24011.2|18
1725881930000|2024-09-09 11:38:50|24034.3|24014.3|24033.7|24013.7|24038.2|24018.2|24033.7|24013.7|2
1725881950000|2024-09-09 11:39:10|||||||||1
1725881970000|2024-09-09 11:39:30|24031.8|24011.8|24013.4|23993.4|24031.8|24011.8|24013.4|23993.4|56
1725881980000|2024-09-09 11:39:40|24015.3|23995.3|24016.2|23996.2|24018.7|23998.7|24014.8|23994.8|6
1725881990000|2024-09-09 11:39:50|24011.2|23991.2|24011.2|23991.2|24013.2|23993.2|24011.2|23991.2|2
1725882000000|2024-09-09 11:40:00|24013.2|23993.2|24011.2|23991.2|24013.2|23993.2|24011.2|23991.2|1
1725882010000|2024-09-09 11:40:10|24013.2|23993.2|24013.2|23993.2|24013.2|23993.2|24011.2|23991.2|2
1725882020000|2024-09-09 11:40:20|||||||||3
1725882030000|2024-09-09 11:40:30|24008.7|23988.7|24006.8|23986.8|24008.7|23988.7|24006.8|23986.8|0
1725882040000|2024-09-09 11:40:40|24004.8|23984.8|24004.8|23984.8|24004.8|23984.8|24004.8|23984.8|0
1725882050000|2024-09-09 11:40:50|||||||||1
1725882080000|2024-09-09 11:41:20|24004.3|23984.3|23998.7|23978.7|24004.3|23984.3|23998.7|23978.7|4
1725882090000|2024-09-09 11:41:30|23999.3|23979.3|24003.4|23983.4|24003.4|23983.4|23999.3|23979.3|4
1725882100000|2024-09-09 11:41:40|24007.3|23987.3|24009.8|23989.8|24009.8|23989.8|24007.3|23987.3|2
1725882140000|2024-09-09 11:42:20|24011.8|23991.8|24014.3|23994.3|24014.3|23994.3|24011.8|23991.8|7
1725882170000|2024-09-09 11:42:50|24012.3|23992.3|24011.2|23991.2|24012.3|23992.3|24011.2|23991.2|3
1725882190000|2024-09-09 11:43:10|24013.2|23993.2|24014.3|23994.3|24014.3|23994.3|24011.8|23991.8|5
1725882200000|2024-09-09 11:43:20|24014.8|23994.8|24019.3|23999.3|24019.3|23999.3|24014.8|23994.8|5
1725882210000|2024-09-09 11:43:30|24019.8|23999.8|24041.2|24021.2|24041.2|24021.2|24019.8|23999.8|10
1725882220000|2024-09-09 11:43:40|24048.7|24028.7|24048.7|24028.7|24048.7|24028.7|24048.7|24028.7|1
1725882230000|2024-09-09 11:43:50|24050.7|24030.7|24050.7|24030.7|24050.7|24030.7|24050.7|24030.7|2
1725882240000|2024-09-09 11:44:00|24051.2|24031.2|24051.2|24031.2|24051.2|24031.2|24051.2|24031.2|0
1725882280000|2024-09-09 11:44:40|24053.2|24033.2|24065.7|24045.7|24065.7|24045.7|24053.2|24033.2|11
1725882300000|2024-09-09 11:45:00|24066.8|24046.8|24063.7|24043.7|24066.8|24046.8|24063.7|24043.7|2
1725882310000|2024-09-09 11:45:10|24061.2|24041.2|24049.3|24029.3|24061.2|24041.2|24049.3|24029.3|1
1725882320000|2024-09-09 11:45:20|24051.2|24031.2|24048.7|24028.7|24051.2|24031.2|24048.7|24028.7|2
1725882330000|2024-09-09 11:45:30|24048.2|24028.2|24048.2|24028.2|24048.2|24028.2|24048.2|24028.2|0
1725882340000|2024-09-09 11:45:40|24046.2|24026.2|24045.7|24025.7|24046.2|24026.2|24043.7|24023.7|2
1725882360000|2024-09-09 11:46:00|24046.2|24026.2|24043.2|24023.2|24046.2|24026.2|24043.2|24023.2|0
1725882370000|2024-09-09 11:46:10|24041.2|24021.2|24043.2|24023.2|24043.2|24023.2|24041.2|24021.2|1
1725882380000|2024-09-09 11:46:20|24045.7|24025.7|24045.7|24025.7|24045.7|24025.7|24045.7|24025.7|0
1725882410000|2024-09-09 11:46:50|24040.7|24020.7|24042.6|24022.6|24042.6|24022.6|24040.7|24020.7|3
1725882420000|2024-09-09 11:47:00|24043.7|24023.7|24041.8|24021.8|24043.7|24023.7|24041.8|24021.8|0
1725882430000|2024-09-09 11:47:10|24041.2|24021.2|24042.3|24022.3|24046.2|24026.2|24041.2|24021.2|9
1725882440000|2024-09-09 11:47:20|24043.7|24023.7|24041.2|24021.2|24043.7|24023.7|24041.2|24021.2|0
1725882450000|2024-09-09 11:47:30|24041.7|24021.7|24043.7|24023.7|24043.7|24023.7|24041.7|24021.7|2
1725882460000|2024-09-09 11:47:40|24041.7|24021.7|24033.7|24013.7|24041.7|24021.7|24033.7|24013.7|5
1725882470000|2024-09-09 11:47:50|24033.2|24013.2|24028.2|24008.2|24033.2|24013.2|24028.2|24008.2|1
1725882480000|2024-09-09 11:48:00|24022.3|24002.3|24021.7|24001.7|24022.3|24002.3|24021.7|24001.7|1
1725882490000|2024-09-09 11:48:10|24019.8|23999.8|24017.3|23997.3|24019.8|23999.8|24017.3|23997.3|0
1725882510000|2024-09-09 11:48:30|24016.7|23996.7|24016.7|23996.7|24016.7|23996.7|24016.7|23996.7|0
1725882520000|2024-09-09 11:48:40|24018.7|23998.7|24018.7|23998.7|24018.7|23998.7|24016.7|23996.7|1
1725882530000|2024-09-09 11:48:50|24018.2|23998.2|24018.2|23998.2|24018.2|23998.2|24016.2|23996.2|1
1725882550000|2024-09-09 11:49:10|24020.1|24000.1|24025.1|24005.1|24025.1|24005.1|24020.1|24000.1|1
1725882560000|2024-09-09 11:49:20|24025.7|24005.7|24028.2|24008.2|24028.2|24008.2|24025.7|24005.7|1
1725882580000|2024-09-09 11:49:40|24026.2|24006.2|24026.2|24006.2|24026.2|24006.2|24026.2|24006.2|5
1725882590000|2024-09-09 11:49:50|24024.2|24004.2|24024.2|24004.2|24024.2|24004.2|24024.2|24004.2|2
1725882600000|2024-09-09 11:50:00|24023.7|24003.7|24023.2|24003.2|24023.7|24003.7|24023.2|24003.2|0
1725882620000|2024-09-09 11:50:20|24021.2|24001.2|24016.2|23996.2|24021.2|24001.2|24016.2|23996.2|1
1725882640000|2024-09-09 11:50:40|24014.2|23994.2|24014.2|23994.2|24014.2|23994.2|24014.2|23994.2|0
1725882650000|2024-09-09 11:50:50|||||||||1
1725882690000|2024-09-09 11:51:30|24013.7|23993.7|24011.2|23991.2|24013.7|23993.7|24011.2|23991.2|1
1725882700000|2024-09-09 11:51:40|||||||||1
1725882710000|2024-09-09 11:51:50|24017.1|23997.1|24024.6|24004.6|24024.6|24004.6|24017.1|23997.1|22
1725882720000|2024-09-09 11:52:00|24025.7|24005.7|24025.7|24005.7|24025.7|24005.7|24025.7|24005.7|0
1725882730000|2024-09-09 11:52:10|24026.2|24006.2|24028.7|24008.7|24028.7|24008.7|24026.2|24006.2|2
1725882750000|2024-09-09 11:52:30|24033.2|24013.2|24033.2|24013.2|24033.2|24013.2|24033.2|24013.2|5
1725882770000|2024-09-09 11:52:50|24033.7|24013.7|24028.7|24008.7|24033.7|24013.7|24028.7|24008.7|4
1725882810000|2024-09-09 11:53:30|24021.2|24001.2|24021.2|24001.2|24021.2|24001.2|24021.2|24001.2|1
1725882820000|2024-09-09 11:53:40|24018.2|23998.2|24016.2|23996.2|24018.2|23998.2|24013.2|23993.2|3
1725882830000|2024-09-09 11:53:50|24020.1|24000.1|24020.1|24000.1|24020.1|24000.1|24020.1|24000.1|4
1725882840000|2024-09-09 11:54:00|24021.2|24001.2|24033.7|24013.7|24033.7|24013.7|24021.2|24001.2|1
1725882850000|2024-09-09 11:54:10|24036.2|24016.2|24036.2|24016.2|24036.2|24016.2|24036.2|24016.2|0
1725882860000|2024-09-09 11:54:20|24038.7|24018.7|24038.7|24018.7|24038.7|24018.7|24038.7|24018.7|1
1725882870000|2024-09-09 11:54:30|24046.2|24026.2|24061.2|24041.2|24061.2|24041.2|24046.2|24026.2|9
1725882900000|2024-09-09 11:55:00|24063.2|24043.2|24063.7|24043.7|24063.7|24043.7|24063.2|24043.2|0
1725882920000|2024-09-09 11:55:20|24065.7|24045.7|24078.7|24058.7|24078.7|24058.7|24065.7|24045.7|5
1725882970000|2024-09-09 11:56:10|24083.2|24063.2|24091.2|24071.2|24091.2|24071.2|24083.2|24063.2|34
1725882980000|2024-09-09 11:56:20|24101.7|24081.7|24115.1|24095.1|24115.1|24095.1|24101.7|24081.7|12
1725882990000|2024-09-09 11:56:30|24117.6|24097.6|24127.6|24107.6|24127.6|24107.6|24117.6|24097.6|24
1725883000000|2024-09-09 11:56:40|24125.1|24105.1|24131|24111|24131|24111|24125.1|24105.1|4
1725883010000|2024-09-09 11:56:50|24134.1|24114.1|24134.6|24114.6|24134.6|24114.6|24134.1|24114.1|5
1725883020000|2024-09-09 11:57:00|||||||||6
1725883030000|2024-09-09 11:57:10|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|2
1725883040000|2024-09-09 11:57:20|24140.1|24120.1|24140.1|24120.1|24140.1|24120.1|24140.1|24120.1|4
1725883050000|2024-09-09 11:57:30|24141.2|24121.2|24157.1|24117.1|24157.6|24125.1|24141.2|24117.1|7
1725883060000|2024-09-09 11:57:40|24144.6|24124.6|24147.6|24127.6|24147.6|24127.6|24144.6|24124.6|2
1725883070000|2024-09-09 11:57:50|24145.1|24125.1|24143.2|24123.2|24145.1|24125.1|24143.2|24123.2|2
1725883080000|2024-09-09 11:58:00|24142.6|24122.6|24147.6|24127.6|24147.6|24127.6|24142.6|24122.6|0
1725883090000|2024-09-09 11:58:10|24140.7|24120.7|24142.6|24122.6|24142.6|24122.6|24137.6|24117.6|18
1725883100000|2024-09-09 11:58:20|24144.2|24124.2|24152.1|24132.1|24154.1|24134.1|24144.2|24124.2|9
1725883110000|2024-09-09 11:58:30|||||||||2
1725883120000|2024-09-09 11:58:40|24152.6|24132.6|24154.6|24134.6|24154.6|24134.6|24152.6|24132.6|1
1725883130000|2024-09-09 11:58:50|24156.6|24136.6|24157.6|24137.6|24157.6|24137.6|24156.6|24136.6|3
1725883140000|2024-09-09 11:59:00|||||||||1
1725883150000|2024-09-09 11:59:10|||||||||1
1725883160000|2024-09-09 11:59:20|24158.2|24138.2|24160.1|24140.1|24160.1|24140.1|24158.2|24138.2|4
1725883170000|2024-09-09 11:59:30|24169.1|24149.1|24208|24188|24208|24188|24169.1|24149.1|75
1725883180000|2024-09-09 11:59:40|24209.1|24189.1|24211.6|24191.6|24211.6|24191.6|24209.1|24189.1|5
1725883190000|2024-09-09 11:59:50|24209.6|24189.6|24216.6|24196.6|24216.6|24196.6|24209.1|24189.1|5
1725883200000|2024-09-09 12:00:00|24217.1|24197.1|24221.6|24201.6|24234.9|24214.9|24217.1|24197.1|50
1725883210000|2024-09-09 12:00:10|24223.5|24203.5|24221.6|24201.6|24223.5|24203.5|24221.6|24201.6|2
1725883220000|2024-09-09 12:00:20|24223.5|24203.5|24221.6|24201.6|24225.5|24205.5|24221.6|24201.6|4
1725883230000|2024-09-09 12:00:30|24224.1|24204.1|24224.1|24204.1|24224.1|24204.1|24221.6|24201.6|5
1725883240000|2024-09-09 12:00:40|24223|24203|24189.1|24169.1|24223|24203|24188.2|24168.2|33
1725883250000|2024-09-09 12:00:50|24187.1|24167.1|24174.1|24154.1|24189.1|24169.1|24174.1|24154.1|4
1725883260000|2024-09-09 12:01:00|24172.1|24152.1|24166.6|24146.6|24172.1|24152.1|24150.1|24130.1|34
1725883270000|2024-09-09 12:01:10|24167.1|24147.1|24163.5|24143.5|24167.1|24147.1|24163.5|24143.5|7
1725883280000|2024-09-09 12:01:20|24165.5|24145.5|24176|24156|24176|24156|24165.5|24145.5|6
1725883290000|2024-09-09 12:01:30|24174|24154|24166.5|24146.5|24174|24154|24166.5|24146.5|3
1725883300000|2024-09-09 12:01:40|24166|24146|24159.6|24139.6|24166|24146|24159.6|24139.6|6
1725883320000|2024-09-09 12:02:00|24159|24139|24132.6|24112.6|24159|24139|24132.6|24112.6|11
1725883330000|2024-09-09 12:02:10|24136.5|24116.5|24143.5|24123.5|24151|24126|24136.5|24111|3
1725883340000|2024-09-09 12:02:20|24141.5|24121.5|24139|24119|24141.5|24121.5|24139|24119|0
1725883350000|2024-09-09 12:02:30|24134.6|24114.6|24124.6|24104.6|24134.6|24114.6|24124.6|24104.6|3
1725883360000|2024-09-09 12:02:40|24129|24109|24141|24121|24141|24121|24129|24109|10
1725883370000|2024-09-09 12:02:50|24144.9|24124.9|24144.9|24124.9|24144.9|24124.9|24144.9|24124.9|0
1725883380000|2024-09-09 12:03:00|24143.5|24123.5|24141.5|24121.5|24143.5|24123.5|24139.6|24119.6|5
1725883390000|2024-09-09 12:03:10|24139.6|24119.6|24139.6|24119.6|24139.6|24119.6|24139.6|24119.6|1
1725883400000|2024-09-09 12:03:20|24136|24116|24133.5|24113.5|24136|24116|24133.5|24113.5|3
1725883410000|2024-09-09 12:03:30|24131|24111|24131|24111|24131|24111|24131|24111|0
1725883420000|2024-09-09 12:03:40|24129|24109|24129|24109|24129|24109|24129|24109|0
1725883430000|2024-09-09 12:03:50|24133.5|24113.5|24143.5|24123.5|24143.5|24123.5|24133.5|24113.5|11
1725883440000|2024-09-09 12:04:00|||||||||1
1725883450000|2024-09-09 12:04:10|24134|24114|24134|24114|24134|24114|24134|24114|12
1725883460000|2024-09-09 12:04:20|||||||||2
1725883470000|2024-09-09 12:04:30|||||||||1
1725883480000|2024-09-09 12:04:40|||||||||1
1725883490000|2024-09-09 12:04:50|||||||||2
1725883500000|2024-09-09 12:05:00|24144.9|24124.9|24143.5|24123.5|24146|24126|24143.5|24123.5|6
1725883510000|2024-09-09 12:05:10|24146.5|24126.5|24151.5|24131.5|24151.5|24131.5|24146.5|24126.5|4
1725883520000|2024-09-09 12:05:20|24156.5|24136.5|24156.5|24136.5|24156.5|24136.5|24156.5|24136.5|0
1725883540000|2024-09-09 12:05:40|24159|24139|24172.4|24152.4|24172.4|24152.4|24159|24139|9
1725883550000|2024-09-09 12:05:50|24170.5|24150.5|24152.1|24132.1|24172.4|24152.4|24149.6|24129.6|6
1725883560000|2024-09-09 12:06:00|24154|24134|24156.5|24136.5|24156.5|24136.5|24154|24134|6
1725883570000|2024-09-09 12:06:10|24152.1|24132.1|24157.4|24137.4|24157.4|24137.4|24151.5|24131.5|3
1725883580000|2024-09-09 12:06:20|24153.5|24133.5|24153.5|24133.5|24155.5|24135.5|24153.5|24133.5|2
1725883590000|2024-09-09 12:06:30|24156|24136|24170.5|24150.5|24170.5|24150.5|24156|24136|3
1725883600000|2024-09-09 12:06:40|24171|24151|24194.4|24174.4|24194.4|24174.4|24171|24151|4
1725883610000|2024-09-09 12:06:50|24195.5|24175.5|24195.5|24175.5|24197.4|24177.4|24195.5|24175.5|2
1725883620000|2024-09-09 12:07:00|24200.5|24180.5|24205.5|24185.5|24205.5|24185.5|24198|24178|29
1725883630000|2024-09-09 12:07:10|24209.4|24189.4|24220.5|24200.5|24223|24203|24209.4|24189.4|12
1725883640000|2024-09-09 12:07:20|24222.4|24202.4|24208|24188|24223|24203|24208|24188|2
1725883650000|2024-09-09 12:07:30|24206|24186|24193|24173|24206|24186|24193|24173|4
1725883660000|2024-09-09 12:07:40|24197.4|24177.4|24198|24178|24198|24178|24197.4|24177.4|3
1725883670000|2024-09-09 12:07:50|24203|24183|24197.4|24177.4|24203|24183|24195.5|24175.5|10
1725883680000|2024-09-09 12:08:00|24198|24178|24198|24178|24200.5|24180.5|24198|24178|11
1725883690000|2024-09-09 12:08:10|24187.6|24167.6|24178.5|24158.5|24187.6|24167.6|24178.5|24158.5|2
1725883710000|2024-09-09 12:08:30|24176.5|24156.5|24173|24153|24176.5|24156.5|24171|24151|1
1725883720000|2024-09-09 12:08:40|24170.5|24150.5|24170.5|24150.5|24170.5|24150.5|24170.5|24150.5|2
1725883730000|2024-09-09 12:08:50|24172.4|24152.4|24170.5|24150.5|24172.4|24152.4|24170.5|24150.5|0
1725883760000|2024-09-09 12:09:20|24175.5|24155.5|24183|24163|24186.4|24166.4|24175.5|24155.5|17
1725883770000|2024-09-09 12:09:30|24174.6|24154.6|24175.5|24155.5|24175.5|24155.5|24173|24153|2
1725883780000|2024-09-09 12:09:40|24177.4|24157.4|24189.9|24169.9|24189.9|24169.9|24177.4|24157.4|3
1725883790000|2024-09-09 12:09:50|24193.9|24173.9|24193.5|24173.5|24200.5|24180.5|24193.5|24173.5|9
1725883800000|2024-09-09 12:10:00|24191.5|24171.5|24173|24153|24191.5|24171.5|24173|24153|17
1725883820000|2024-09-09 12:10:20|24170.5|24150.5|24170.5|24150.5|24170.5|24150.5|24170.5|24150.5|8
1725883830000|2024-09-09 12:10:30|24168|24148|24168|24148|24170.5|24150.5|24168|24148|1
1725883840000|2024-09-09 12:10:40|24163|24143|24153|24133|24163|24143|24153|24133|5
1725883850000|2024-09-09 12:10:50|24150.5|24130.5|24150.5|24130.5|24150.5|24130.5|24150.5|24130.5|0
1725883860000|2024-09-09 12:11:00|24148.5|24128.5|24145.5|24125.5|24148.5|24128.5|24145.5|24125.5|29
1725883870000|2024-09-09 12:11:10|24141|24121|24136.5|24116.5|24141|24121|24136.5|24116.5|6
1725883880000|2024-09-09 12:11:20|24136|24116|24133.5|24113.5|24136|24116|24129|24109|4
1725883890000|2024-09-09 12:11:30|24136.5|24116.5|24139|24119|24139|24119|24136.5|24116.5|1
1725883900000|2024-09-09 12:11:40|24137.1|24117.1|24139|24119|24139|24119|24136.5|24116.5|3
1725883910000|2024-09-09 12:11:50|24136.5|24116.5|24144|24124|24144|24124|24136.5|24116.5|1
1725883920000|2024-09-09 12:12:00|24151.5|24131.5|24151.5|24131.5|24154|24134|24151.5|24131.5|2
1725883930000|2024-09-09 12:12:10|24154|24134|24156.5|24136.5|24156.5|24136.5|24154|24134|2
1725883960000|2024-09-09 12:12:40|24159|24139|24159|24139|24159|24139|24159|24139|3
1725883970000|2024-09-09 12:12:50|24161|24141|24166|24146|24166|24146|24161|24141|17
1725883980000|2024-09-09 12:13:00|24168|24148|24185.5|24145.5|24185.5|24150.5|24168|24145.5|6
1725883990000|2024-09-09 12:13:10|24179.9|24159.9|24176.5|24156.5|24181.9|24161.9|24176.5|24156.5|2
1725884000000|2024-09-09 12:13:20|24174|24154|24171.5|24151.5|24176|24156|24171.5|24151.5|8
1725884010000|2024-09-09 12:13:30|24166.5|24146.5|24166.5|24146.5|24166.5|24146.5|24166.5|24146.5|2
1725884020000|2024-09-09 12:13:40|24162.6|24142.6|24159|24139|24162.6|24142.6|24158.5|24138.5|3
1725884040000|2024-09-09 12:14:00|24151|24131|24151|24131|24151|24131|24151|24131|7
1725884050000|2024-09-09 12:14:10|24150.5|24130.5|24136.5|24116.5|24150.5|24130.5|24136|24116|3
1725884060000|2024-09-09 12:14:20|24125.6|24105.6|24124|24104|24125.6|24105.6|24124|24104|16
1725884070000|2024-09-09 12:14:30|24124.6|24104.6|24141.5|24101.5|24141.5|24109.6|24124.6|24101.5|4
1725884080000|2024-09-09 12:14:40|24136.5|24116.5|24136.5|24116.5|24136.5|24116.5|24136.5|24116.5|1
1725884090000|2024-09-09 12:14:50|24139.6|24119.6|24149.4|24129.4|24149.4|24129.4|24139|24119|10
1725884100000|2024-09-09 12:15:00|24160.5|24140.5|24160.5|24140.5|24162.4|24142.4|24160.5|24140.5|7
1725884110000|2024-09-09 12:15:10|24162.4|24142.4|24164|24144|24165.5|24145.5|24162.4|24142.4|2
1725884120000|2024-09-09 12:15:20|24166|24146|24166|24146|24166|24146|24163.5|24143.5|0
1725884130000|2024-09-09 12:15:30|24168|24148|24186|24166|24186|24166|24168|24148|2
1725884150000|2024-09-09 12:15:50|||||||||5
1725884160000|2024-09-09 12:16:00|24183.5|24163.5|24178.5|24158.5|24183.5|24163.5|24178.5|24158.5|6
1725884170000|2024-09-09 12:16:10|24173.5|24153.5|24167.1|24147.1|24173.5|24153.5|24167.1|24147.1|1
1725884180000|2024-09-09 12:16:20|24171|24151|24170.5|24150.5|24171|24151|24166.5|24146.5|0
1725884190000|2024-09-09 12:16:30|24171|24151|24171|24151|24171|24151|24171|24151|1
1725884200000|2024-09-09 12:16:40|24169|24149|24169|24149|24169|24149|24169|24149|0
1725884210000|2024-09-09 12:16:50|24171|24151|24173.5|24153.5|24173.5|24153.5|24171|24151|3
1725884220000|2024-09-09 12:17:00|24175.5|24155.5|24175.5|24155.5|24175.5|24155.5|24175.5|24155.5|1
1725884230000|2024-09-09 12:17:10|24177.4|24157.4|24181.9|24161.9|24181.9|24161.9|24177.4|24157.4|0
1725884240000|2024-09-09 12:17:20|24184.9|24164.9|24181|24161|24185.5|24165.5|24179|24159|3
1725884270000|2024-09-09 12:17:50|24174.6|24154.6|24163.5|24143.5|24174.6|24154.6|24161|24141|8
1725884280000|2024-09-09 12:18:00|24161|24141|24163.5|24143.5|24163.5|24143.5|24158.5|24138.5|7
1725884300000|2024-09-09 12:18:20|24161.5|24141.5|24159|24139|24161.5|24141.5|24159|24139|0
1725884310000|2024-09-09 12:18:30|24161.5|24141.5|24159|24139|24161.5|24141.5|24159|24139|1
1725884320000|2024-09-09 12:18:40|24161.5|24141.5|24161.5|24141.5|24161.5|24141.5|24161.5|24141.5|1
1725884330000|2024-09-09 12:18:50|24163.5|24143.5|24163.5|24143.5|24163.5|24143.5|24163.5|24143.5|0
1725884340000|2024-09-09 12:19:00|24163|24143|24158.5|24138.5|24163.5|24143.5|24158.5|24138.5|4
1725884350000|2024-09-09 12:19:10|||||||||2
1725884360000|2024-09-09 12:19:20|24153.5|24133.5|24153.5|24133.5|24153.5|24133.5|24153.5|24133.5|0
1725884370000|2024-09-09 12:19:30|24146|24126|24146|24126|24146|24126|24146|24126|1
1725884380000|2024-09-09 12:19:40|24148|24128|24154.4|24134.4|24154.4|24134.4|24148|24128|6
1725884390000|2024-09-09 12:19:50|24158|24138|24158.5|24138.5|24158.5|24138.5|24158|24138|4
1725884400000|2024-09-09 12:20:00|24156|24136|24156.5|24136.5|24156.5|24136.5|24156|24136|1
1725884410000|2024-09-09 12:20:10|24160.5|24140.5|24163.5|24143.5|24163.5|24143.5|24160.5|24140.5|6
1725884420000|2024-09-09 12:20:20|24165.5|24145.5|24163.5|24143.5|24167.4|24147.4|24163.5|24143.5|3
1725884440000|2024-09-09 12:20:40|24165.5|24145.5|24159|24139|24165.5|24145.5|24159|24139|7
1725884450000|2024-09-09 12:20:50|24159.6|24139.6|24159|24139|24159.6|24139.6|24159|24139|0
1725884460000|2024-09-09 12:21:00|24158.5|24138.5|24156.5|24136.5|24159|24139|24156.5|24136.5|3
1725884480000|2024-09-09 12:21:20|||||||||2
1725884490000|2024-09-09 12:21:30|24154|24134|24156.5|24136.5|24156.5|24136.5|24154|24134|1
1725884500000|2024-09-09 12:21:40|24157.1|24137.1|24161|24141|24161|24141|24157.1|24137.1|5
1725884510000|2024-09-09 12:21:50|24161.5|24141.5|24139|24119|24161.5|24141.5|24139|24119|60
1725884520000|2024-09-09 12:22:00|24137.9|24117.9|24124|24104|24137.9|24117.9|24124|24104|10
1725884530000|2024-09-09 12:22:10|24119|24099|24106.5|24086.5|24119|24099|24102.1|24082.1|12
1725884540000|2024-09-09 12:22:20|24111|24091|24111|24091|24111|24091|24111|24091|0
1725884550000|2024-09-09 12:22:30|24114.6|24094.6|24116.5|24096.5|24116.5|24096.5|24114.6|24094.6|1
1725884560000|2024-09-09 12:22:40|24119.6|24099.6|24126.5|24106.5|24126.5|24106.5|24119.6|24099.6|3
1725884590000|2024-09-09 12:23:10|24124|24104|24124.6|24104.6|24124.6|24104.6|24124|24104|6
1725884600000|2024-09-09 12:23:20|24126.5|24106.5|24127.1|24107.1|24127.1|24107.1|24126.5|24106.5|0
1725884610000|2024-09-09 12:23:30|24127.6|24107.6|24127.6|24107.6|24127.6|24107.6|24127.6|24107.6|3
1725884640000|2024-09-09 12:24:00|24128.1|24108.1|24138.1|24118.1|24138.1|24118.1|24128.1|24108.1|5
1725884650000|2024-09-09 12:24:10|24140.1|24120.1|24135.1|24115.1|24140.1|24120.1|24135.1|24115.1|1
1725884660000|2024-09-09 12:24:20|24141.5|24121.5|24143.5|24123.5|24143.5|24123.5|24141.5|24121.5|2
1725884680000|2024-09-09 12:24:40|24141.5|24121.5|24141.5|24121.5|24141.5|24121.5|24141.5|24121.5|0
1725884690000|2024-09-09 12:24:50|24143.5|24123.5|24146|24126|24146|24126|24143.5|24123.5|1
1725884700000|2024-09-09 12:25:00|||||||||3
1725884720000|2024-09-09 12:25:20|24144|24124|24147.9|24127.9|24147.9|24127.9|24144|24124|6
1725884730000|2024-09-09 12:25:30|24149.9|24129.9|24151.5|24131.5|24151.5|24131.5|24149.9|24129.9|1
1725884740000|2024-09-09 12:25:40|24155.4|24135.4|24157.4|24137.4|24157.4|24137.4|24155.4|24135.4|1
1725884760000|2024-09-09 12:26:00|24159.9|24139.9|24159|24139|24161|24141|24159|24139|3
1725884770000|2024-09-09 12:26:10|24157.1|24137.1|24159|24139|24159|24139|24157.1|24137.1|2
1725884790000|2024-09-09 12:26:30|24162.1|24142.1|24162.1|24142.1|24162.1|24142.1|24162.1|24142.1|1
1725884800000|2024-09-09 12:26:40|24161.5|24141.5|24159.6|24139.6|24161.5|24141.5|24159.6|24139.6|4
1725884810000|2024-09-09 12:26:50|24147.6|24127.6|24142.1|24122.1|24147.6|24127.6|24142.1|24122.1|1
1725884820000|2024-09-09 12:27:00|24137.1|24117.1|24110.1|24090.1|24137.1|24117.1|24110.1|24090.1|15
1725884830000|2024-09-09 12:27:10|24101.2|24081.2|24102.1|24082.1|24102.1|24082.1|24099.6|24079.6|8
1725884860000|2024-09-09 12:27:40|24104.6|24084.6|24105.1|24085.1|24105.1|24085.1|24104.6|24084.6|3
1725884870000|2024-09-09 12:27:50|24107.1|24087.1|24107.1|24087.1|24107.1|24087.1|24107.1|24087.1|3
1725884880000|2024-09-09 12:28:00|||||||||1
1725884890000|2024-09-09 12:28:10|24105.1|24085.1|24092.6|24072.6|24107.6|24085.1|24088.1|24067.6|3
1725884900000|2024-09-09 12:28:20|24092.1|24072.1|24087.6|24067.6|24092.1|24072.1|24087.6|24067.6|1
1725884930000|2024-09-09 12:28:50|||||||||2
1725884940000|2024-09-09 12:29:00|24085.1|24065.1|24085.1|24065.1|24085.1|24065.1|24083.1|24063.1|3
1725884950000|2024-09-09 12:29:10|||||||||3
1725884960000|2024-09-09 12:29:20|24082.6|24062.6|24082.6|24062.6|24082.6|24062.6|24082.6|24062.6|2
1725884970000|2024-09-09 12:29:30|24084.6|24064.6|24090.1|24070.1|24090.1|24070.1|24084.6|24064.6|4
1725884990000|2024-09-09 12:29:50|24092.1|24072.1|24092.6|24072.6|24092.6|24072.6|24092.1|24072.1|0
1725885000000|2024-09-09 12:30:00|24095.1|24075.1|24077.6|24057.6|24097.6|24077.6|24073.1|24053.1|56
1725885010000|2024-09-09 12:30:10|24080.6|24060.6|24083.7|24063.7|24083.7|24063.7|24080.6|24060.6|5
1725885040000|2024-09-09 12:30:40|24090.1|24070.1|24086.2|24066.2|24090.1|24070.1|24086.2|24066.2|5
1725885050000|2024-09-09 12:30:50|24088.1|24068.1|24090.1|24070.1|24090.1|24070.1|24088.1|24068.1|4
1725885060000|2024-09-09 12:31:00|24089|24069|24060.1|24040.1|24089|24069|24060.1|24040.1|7
1725885070000|2024-09-09 12:31:10|24055.1|24035.1|24040.6|24020.6|24055.1|24035.1|24040.6|24020.6|4
1725885080000|2024-09-09 12:31:20|24038.7|24018.7|24038.7|24018.7|24038.7|24018.7|24038.7|24018.7|5
1725885090000|2024-09-09 12:31:30|24038.1|24018.1|24044.5|24024.5|24047|24027|24035.1|24015.1|8
1725885100000|2024-09-09 12:31:40|24049|24029|24062.6|24042.6|24062.6|24042.6|24049|24029|2
1725885110000|2024-09-09 12:31:50|24060.1|24040.1|24047.6|24027.6|24062|24042|24047.6|24027.6|4
1725885120000|2024-09-09 12:32:00|24035.1|24015.1|24035.1|24015.1|24035.1|24015.1|24035.1|24015.1|6
1725885130000|2024-09-09 12:32:10|24032.6|24012.6|24032.6|24012.6|24032.6|24012.6|24032.6|24012.6|12
1725885140000|2024-09-09 12:32:20|24035.1|24015.1|24034.5|24014.5|24035.1|24015.1|24033.1|24013.1|2
1725885150000|2024-09-09 12:32:30|24035.1|24015.1|24037.6|24017.6|24052.6|24022.6|24032.6|24012|3
1725885160000|2024-09-09 12:32:40|24042.6|24022.6|24042.6|24022.6|24042.6|24022.6|24042.6|24022.6|2
1725885170000|2024-09-09 12:32:50|||||||||2
1725885180000|2024-09-09 12:33:00|24014.6|23994.6|24007.6|23987.6|24014.6|23994.6|24007.6|23987.6|16
1725885190000|2024-09-09 12:33:10|24010.1|23990.1|24015.1|23995.1|24015.1|23995.1|24010.1|23990.1|6
1725885200000|2024-09-09 12:33:20|24019|23999|24022.6|24002.6|24022.6|24002.6|24019|23999|4
1725885210000|2024-09-09 12:33:30|24020.1|24000.1|24020.1|24000.1|24020.1|24000.1|24020.1|24000.1|6
1725885230000|2024-09-09 12:33:50|||||||||1
1725885240000|2024-09-09 12:34:00|24018.1|23998.1|24010.6|23990.6|24018.1|23998.1|24010.6|23990.6|4
1725885270000|2024-09-09 12:34:30|24016|23996|24027.6|24007.6|24030.1|24010.1|24016|23996|3
1725885280000|2024-09-09 12:34:40|24025.6|24005.6|24025.6|24005.6|24025.6|24005.6|24025.6|24005.6|4
1725885290000|2024-09-09 12:34:50|24023.1|24003.1|24018.1|23998.1|24023.1|24003.1|24018.1|23998.1|0
1725885300000|2024-09-09 12:35:00|24017|23997|23998.8|23938.8|24017|23997|23992.6|23938.8|63
1725885310000|2024-09-09 12:35:10|24000.8|23940.8|24000.8|23940.8|24000.8|23940.8|24000.8|23940.8|0
1725885320000|2024-09-09 12:35:20|23969|23949|23985.6|23965.6|23985.6|23965.6|23966.3|23946.3|29
1725885330000|2024-09-09 12:35:30|23983.7|23963.7|23992.6|23972.6|23992.6|23972.6|23983.1|23963.1|3
1725885350000|2024-09-09 12:35:50|||||||||1
1725885360000|2024-09-09 12:36:00|23990.1|23970.1|23990.1|23970.1|23990.1|23970.1|23990.1|23970.1|2
1725885370000|2024-09-09 12:36:10|23990.6|23970.6|23985.6|23965.6|23990.6|23970.6|23985.6|23965.6|1
1725885380000|2024-09-09 12:36:20|23987.6|23967.6|23990.1|23970.1|23990.1|23970.1|23987.6|23967.6|3
1725885390000|2024-09-09 12:36:30|23984.5|23964.5|23984.5|23964.5|23984.5|23964.5|23984.5|23964.5|7
1725885400000|2024-09-09 12:36:40|23977.6|23957.6|23967.6|23947.6|23978.1|23957.6|23967.6|23935.6|7
1725885410000|2024-09-09 12:36:50|23970.1|23950.1|23970.1|23950.1|23970.1|23950.1|23970.1|23950.1|2
1725885420000|2024-09-09 12:37:00|23974|23954|23977.6|23957.6|23977.6|23957.6|23974|23954|1
1725885430000|2024-09-09 12:37:10|23975.1|23955.1|23975.1|23955.1|23975.1|23955.1|23975.1|23955.1|2
1725885440000|2024-09-09 12:37:20|23976.2|23956.2|23980.1|23960.1|23980.1|23960.1|23976.2|23956.2|2
1725885450000|2024-09-09 12:37:30|23977.6|23957.6|23971.7|23951.7|23977.6|23957.6|23971.7|23951.7|6
1725885460000|2024-09-09 12:37:40|23968.1|23948.1|23972.6|23952.6|23972.6|23952.6|23968.1|23948.1|3
1725885470000|2024-09-09 12:37:50|23976.5|23956.5|23975.1|23955.1|23977.6|23957.6|23975.1|23955.1|1
1725885480000|2024-09-09 12:38:00|||||||||2
1725885490000|2024-09-09 12:38:10|23977.6|23957.6|23977.6|23957.6|23977.6|23957.6|23977.6|23957.6|1
1725885500000|2024-09-09 12:38:20|||||||||1
1725885520000|2024-09-09 12:38:40|||||||||8
1725885530000|2024-09-09 12:38:50|||||||||6
1725885540000|2024-09-09 12:39:00|23981.5|23961.5|23982|23962|23982|23962|23981.5|23961.5|4
1725885550000|2024-09-09 12:39:10|23980.1|23960.1|23972.6|23952.6|23980.1|23960.1|23972.6|23952.6|3
1725885580000|2024-09-09 12:39:40|23970.6|23950.6|23970.6|23950.6|23970.6|23950.6|23970.6|23950.6|1
1725885590000|2024-09-09 12:39:50|23970.1|23950.1|23965.6|23945.6|23970.1|23950.1|23965.6|23945.6|3
1725885600000|2024-09-09 12:40:00|23955.6|23935.6|23938.1|23918.1|23955.6|23935.6|23938.1|23918.1|18
1725885610000|2024-09-09 12:40:10|||||||||3
1725885620000|2024-09-09 12:40:20|23942|23922|23942.6|23922.6|23942.6|23922.6|23942|23922|0
1725885630000|2024-09-09 12:40:30|23946.5|23926.5|23947.6|23927.6|23947.6|23927.6|23946.5|23926.5|0
1725885640000|2024-09-09 12:40:40|23949.5|23929.5|23950.1|23930.1|23950.1|23930.1|23949.5|23929.5|3
1725885650000|2024-09-09 12:40:50|23948.1|23928.1|23945.6|23925.6|23948.1|23928.1|23945.6|23925.6|3
1725885660000|2024-09-09 12:41:00|23945.1|23925.1|23938.1|23918.1|23945.1|23925.1|23938.1|23918.1|1
1725885670000|2024-09-09 12:41:10|||||||||1
1725885680000|2024-09-09 12:41:20|23933.1|23913.1|23933.1|23913.1|23933.1|23913.1|23933.1|23913.1|3
1725885690000|2024-09-09 12:41:30|23932.6|23912.6|23932.6|23912.6|23932.6|23912.6|23932.6|23912.6|5
1725885710000|2024-09-09 12:41:50|23930.1|23910.1|23932|23912|23932|23912|23930.1|23910.1|5
1725885720000|2024-09-09 12:42:00|23932.6|23912.6|23932|23912|23932.6|23912.6|23930.1|23910.1|22
1725885730000|2024-09-09 12:42:10|23937|23917|23957.6|23917.6|23957.6|23925.6|23937|23917|2
1725885750000|2024-09-09 12:42:30|23958.1|23918.1|23945.6|23925.6|23958.1|23925.6|23945.6|23918.1|0
1725885790000|2024-09-09 12:43:10|23957.6|23917.6|23945.6|23925.6|23957.6|23927.6|23945.6|23917.6|0
1725885800000|2024-09-09 12:43:20|23954.5|23934.5|23955.1|23935.1|23955.1|23935.1|23954.5|23934.5|9
1725885810000|2024-09-09 12:43:30|23952.6|23932.6|23950.1|23930.1|23955.1|23935.1|23950.1|23930.1|9
1725885820000|2024-09-09 12:43:40|23952.6|23932.6|23955.1|23935.1|23955.1|23935.1|23952.6|23932.6|2
1725885830000|2024-09-09 12:43:50|23957.6|23937.6|23962.6|23942.6|23962.6|23942.6|23957.6|23937.6|1
1725885840000|2024-09-09 12:44:00|23960.1|23940.1|23959.5|23939.5|23964.5|23944.5|23957.6|23937.6|3
1725885850000|2024-09-09 12:44:10|23957.6|23937.6|23955.1|23935.1|23957.6|23937.6|23955.1|23935.1|2
1725885860000|2024-09-09 12:44:20|23952.6|23932.6|23952.6|23932.6|23952.6|23932.6|23952.6|23932.6|0
1725885870000|2024-09-09 12:44:30|23950.1|23930.1|23952.6|23932.6|23952.6|23932.6|23950.1|23930.1|0
1725885900000|2024-09-09 12:45:00|23950.1|23930.1|23940.1|23920.1|23950.1|23930.1|23935.6|23915.6|10
1725885910000|2024-09-09 12:45:10|23937.6|23917.6|23874.2|23854.2|23937.6|23917.6|23874.2|23851.7|80
1725885920000|2024-09-09 12:45:20|23873.6|23853.6|23873.6|23853.6|23873.6|23853.6|23873.6|23853.6|5
1725885930000|2024-09-09 12:45:30|23871.1|23851.1|23888.6|23848.6|23888.6|23851.1|23871.1|23848.6|14
1725885940000|2024-09-09 12:45:40|||||||||14
1725885950000|2024-09-09 12:45:50||23868.6||23868.6||23868.6||23868.6|4
1725885960000|2024-09-09 12:46:00|23889.7|23869.7|23888.6|23868.6|23891.1|23871.1|23888.6|23868.6|4
1725885970000|2024-09-09 12:46:10|23888.1|23868.1|23888.1|23868.1|23888.1|23868.1|23888.1|23868.1|0
1725885980000|2024-09-09 12:46:20|23886.1|23866.1|23886.1|23866.1|23886.1|23866.1|23886.1|23866.1|5
1725886000000|2024-09-09 12:46:40|23890.1|23870.1|23896.1|23876.1|23896.1|23876.1|23890.1|23870.1|9
1725886020000|2024-09-09 12:47:00|23893.6|23873.6|23874.7|23854.7|23893.6|23873.6|23872.8|23852.8|9
1725886030000|2024-09-09 12:47:10|23874.2|23854.2|23878.6|23858.6|23878.6|23858.6|23874.2|23854.2|3
1725886040000|2024-09-09 12:47:20|||||||||2
1725886050000|2024-09-09 12:47:30|23876.7|23856.7|23878.6|23858.6|23878.6|23858.6|23876.7|23856.7|2
1725886060000|2024-09-09 12:47:40|23879.2|23859.2|23881.1|23861.1|23881.1|23861.1|23879.2|23859.2|11
1725886070000|2024-09-09 12:47:50|23883.1|23863.1|23881.7|23861.7|23883.1|23863.1|23881.7|23861.7|0
1725886080000|2024-09-09 12:48:00|23881.1|23861.1|23885.6|23865.6|23885.6|23865.6|23881.1|23861.1|1
1725886090000|2024-09-09 12:48:10|23887.6|23867.6|23898.6|23878.6|23898.6|23878.6|23887.6|23867.6|7
1725886100000|2024-09-09 12:48:20|23897.2|23877.2|23897.2|23877.2|23897.2|23877.2|23897.2|23877.2|0
1725886110000|2024-09-09 12:48:30|23899.2|23879.2|23899.2|23879.2|23899.2|23879.2|23899.2|23879.2|1
1725886120000|2024-09-09 12:48:40|23897.2|23877.2|23893.6|23873.6|23897.2|23877.2|23893.6|23873.6|2
1725886130000|2024-09-09 12:48:50|23891.1|23871.1|23891.1|23871.1|23891.1|23871.1|23891.1|23871.1|0
1725886140000|2024-09-09 12:49:00|23887.2|23867.2|23884.2|23864.2|23887.2|23867.2|23884.2|23864.2|2
1725886150000|2024-09-09 12:49:10|||||||||1
1725886170000|2024-09-09 12:49:30|23891.1|23871.1|23891.1|23871.1|23891.1|23871.1|23891.1|23871.1|2
1725886180000|2024-09-09 12:49:40|23893.1|23873.1|23893.1|23873.1|23893.1|23873.1|23893.1|23873.1|1
1725886200000|2024-09-09 12:50:00|23893.6|23873.6|23889.2|23869.2|23893.6|23873.6|23886.1|23866.1|8
1725886210000|2024-09-09 12:50:10|23888.6|23868.6|23886.1|23866.1|23888.6|23868.6|23884.2|23864.2|3
1725886220000|2024-09-09 12:50:20|23886.7|23866.7|23891.1|23871.1|23891.1|23871.1|23886.7|23866.7|2
1725886230000|2024-09-09 12:50:30|||||||||1
1725886250000|2024-09-09 12:50:50|||||||||1
1725886270000|2024-09-09 12:51:10|23902|23882|23902|23882|23902|23882|23902|23882|5
1725886290000|2024-09-09 12:51:30|23903.6|23883.6|23908.6|23888.6|23908.6|23888.6|23903.6|23883.6|1
1725886300000|2024-09-09 12:51:40|||||||||2
1725886310000|2024-09-09 12:51:50|23902.7|23882.7|23899.2|23879.2|23902.7|23882.7|23899.2|23879.2|4
1725886320000|2024-09-09 12:52:00|23897.2|23877.2|23894.2|23874.2|23897.2|23877.2|23894.2|23874.2|0
1725886330000|2024-09-09 12:52:10|23896.1|23876.1|23896.1|23876.1|23896.1|23876.1|23896.1|23876.1|2
1725886340000|2024-09-09 12:52:20|||||||||3
1725886350000|2024-09-09 12:52:30|23903.6|23883.6|23908.1|23888.1|23908.1|23888.1|23903.6|23883.6|10
1725886360000|2024-09-09 12:52:40|23910.1|23890.1|23906.1|23886.1|23910.1|23890.1|23906.1|23886.1|5
1725886370000|2024-09-09 12:52:50|23908.6|23888.6|23927.9|23907.9|23927.9|23907.9|23908.6|23888.6|13
1725886380000|2024-09-09 12:53:00|23930.1|23910.1|23932.6|23912.6|23935.1|23915.1|23928.1|23908.1|8
1725886400000|2024-09-09 12:53:20|23933.1|23913.1|23933.1|23913.1|23933.1|23913.1|23933.1|23913.1|3
1725886410000|2024-09-09 12:53:30|23935.1|23915.1|23933.6|23913.6|23938.1|23918.1|23933.6|23913.6|2
1725886420000|2024-09-09 12:53:40|23933.1|23913.1|23935.6|23915.6|23935.6|23915.6|23933.1|23913.1|3
1725886430000|2024-09-09 12:53:50|23937.6|23917.6|23937.6|23917.6|23937.6|23917.6|23937.6|23917.6|6
1725886440000|2024-09-09 12:54:00|23935.6|23915.6|23935.1|23915.1|23937.6|23917.6|23935.1|23915.1|5
1725886450000|2024-09-09 12:54:10|23933.1|23913.1|23933.1|23913.1|23933.1|23913.1|23933.1|23913.1|4
1725886470000|2024-09-09 12:54:30|23932.6|23912.6|23932.6|23912.6|23932.6|23912.6|23932.6|23912.6|0
1725886480000|2024-09-09 12:54:40|23933.1|23913.1|23933.1|23913.1|23933.1|23913.1|23933.1|23913.1|0
1725886500000|2024-09-09 12:55:00|23932.6|23912.6|23932.6|23912.6|23932.6|23912.6|23932.6|23912.6|1
1725886510000|2024-09-09 12:55:10|23926.1|23906.1|23926.1|23906.1|23926.1|23906.1|23926.1|23906.1|1
1725886530000|2024-09-09 12:55:30|23930.1|23910.1|23930.1|23910.1|23930.1|23910.1|23930.1|23910.1|2
1725886550000|2024-09-09 12:55:50|23932|23912|23930.6|23910.6|23932|23912|23930.6|23910.6|1
1725886560000|2024-09-09 12:56:00|23930.1|23910.1|23930.1|23910.1|23932.6|23912.6|23930.1|23910.1|4
1725886570000|2024-09-09 12:56:10|23927.6|23907.6|23927.6|23907.6|23927.6|23907.6|23927.6|23907.6|2
1725886580000|2024-09-09 12:56:20|||||||||1
1725886600000|2024-09-09 12:56:40|23928.1|23908.1|23930.6|23910.6|23930.6|23910.6|23928.1|23908.1|4
1725886610000|2024-09-09 12:56:50|23933.1|23913.1|23937.6|23917.6|23937.6|23917.6|23933.1|23913.1|2
1725886620000|2024-09-09 12:57:00|23935.1|23915.1|23929.2|23909.2|23935.1|23915.1|23929.2|23909.2|2
1725886630000|2024-09-09 12:57:10|23933.1|23913.1|23933.1|23913.1|23933.1|23913.1|23933.1|23913.1|0
1725886640000|2024-09-09 12:57:20|23931.1|23911.1|23933.1|23913.1|23933.1|23913.1|23931.1|23911.1|0
1725886680000|2024-09-09 12:58:00|23931.1|23911.1|23930.6|23910.6|23931.1|23911.1|23930.6|23910.6|1
1725886710000|2024-09-09 12:58:30|||||||||1
1725886720000|2024-09-09 12:58:40|23935.1|23915.1|23937|23917|23937|23917|23935.1|23915.1|6
1725886740000|2024-09-09 12:59:00|23942.6|23922.6|23942.6|23922.6|23955.1|23935.1|23942.6|23922.6|20
1725886750000|2024-09-09 12:59:10|23944.5|23924.5|23947|23927|23947|23927|23944.5|23924.5|2
1725886760000|2024-09-09 12:59:20|23952.6|23932.6|23962|23942|23962|23942|23952.6|23932.6|22
1725886780000|2024-09-09 12:59:40|23964|23944|23964|23944|23964|23944|23964|23944|4
1725886810000|2024-09-09 13:00:10|23969|23949|23989|23969|23998.4|23978.4|23969|23949|20
1725886820000|2024-09-09 13:00:20|23988.4|23968.4|23981.5|23961.5|23988.4|23968.4|23981.5|23961.5|2
1725886830000|2024-09-09 13:00:30|23983.4|23963.4|23985.9|23965.9|23985.9|23965.9|23982|23962|2
1725886840000|2024-09-09 13:00:40|23989.9|23969.9|23985.9|23965.9|23989.9|23969.9|23985.9|23965.9|2
1725886860000|2024-09-09 13:01:00|23987.9|23967.9|23989|23969|23989|23969|23987.9|23967.9|7
1725886870000|2024-09-09 13:01:10|23992.9|23972.9|23994|23974|23999|23979|23992.9|23972.9|6
1725886880000|2024-09-09 13:01:20|23992|23972|23991.5|23971.5|23992|23972|23991.5|23971.5|1
1725886900000|2024-09-09 13:01:40|23989.5|23969.5|23989.5|23969.5|23989.5|23969.5|23989.5|23969.5|1
1725886920000|2024-09-09 13:02:00|23984.5|23964.5|23976.5|23956.5|23984.5|23964.5|23976.5|23956.5|15
1725886930000|2024-09-09 13:02:10|23978.4|23958.4|23978.4|23958.4|23978.4|23958.4|23978.4|23958.4|5
1725886940000|2024-09-09 13:02:20|23980.9|23960.9|23986.5|23966.5|23986.5|23966.5|23980.9|23960.9|4
1725886980000|2024-09-09 13:03:00|23982.5|23962.5|23980.9|23960.9|23982.5|23962.5|23979|23959|2
1725886990000|2024-09-09 13:03:10|23978.4|23958.4|23976.5|23956.5|23978.4|23958.4|23976.5|23956.5|6
1725887000000|2024-09-09 13:03:20|23980.4|23960.4|24003.4|23983.4|24003.4|23983.4|23980.4|23960.4|10
1725887030000|2024-09-09 13:03:50|24005.4|23985.4|24009.3|23989.3|24009.3|23989.3|24005.4|23985.4|7
1725887040000|2024-09-09 13:04:00|24010.9|23990.9|24003.4|23983.4|24010.9|23990.9|24003.4|23970.9|9
1725887090000|2024-09-09 13:04:50|24006.5|23986.5|24005.9|23985.9|24006.5|23986.5|24004|23984|7
1725887100000|2024-09-09 13:05:00|24007|23987|24009|23989|24009|23989|24007|23987|4
1725887110000|2024-09-09 13:05:10|24017.4|23997.4|24054|24034|24060.9|24040.9|24017.4|23997.4|60
1725887120000|2024-09-09 13:05:20|24049.5|24029.5|24045.9|24025.9|24049.5|24029.5|24040.6|24020.6|23
1725887130000|2024-09-09 13:05:30|24047.9|24027.9|24053.4|24033.4|24055.4|24035.4|24047.9|24027.9|5
1725887140000|2024-09-09 13:05:40|24049|24029|24049|24029|24054|24034|24049|24029|10
1725887150000|2024-09-09 13:05:50|24046.5|24026.5|24046.5|24026.5|24046.5|24026.5|24042.5|24022.5|0
1725887160000|2024-09-09 13:06:00|24042.5|24022.5|24031.5|24011.5|24042.5|24022.5|24031.5|24011.5|3
1725887170000|2024-09-09 13:06:10|24034|24014|24034|24014|24034|24014|24034|24014|6
1725887180000|2024-09-09 13:06:20|24035.9|24015.9|24040.9|24020.9|24040.9|24020.9|24035.9|24015.9|0
1725887200000|2024-09-09 13:06:40|24042.9|24022.9|24042.9|24022.9|24042.9|24022.9|24042.9|24022.9|3
1725887210000|2024-09-09 13:06:50|24044|24024|24044|24024|24044|24024|24044|24024|2
1725887220000|2024-09-09 13:07:00|24042|24022|24042|24022|24042|24022|24042|24022|3
1725887230000|2024-09-09 13:07:10|24040|24020|24037.5|24017.5|24040|24020|24037.5|24017.5|0
1725887240000|2024-09-09 13:07:20|24036.5|24016.5|24036.5|24016.5|24036.5|24016.5|24036.5|24016.5|5
1725887250000|2024-09-09 13:07:30|24037|24017|24057.9|24037.9|24057.9|24037.9|24037|24017|5
1725887260000|2024-09-09 13:07:40|24059|24039|24057|24037|24059|24039|24057|24037|3
1725887270000|2024-09-09 13:07:50|24056.5|24036.5|24056.5|24036.5|24056.5|24036.5|24056.5|24036.5|0
1725887280000|2024-09-09 13:08:00|24061.5|24041.5|24074|24054|24074|24054|24061.5|24041.5|14
1725887290000|2024-09-09 13:08:10|24075.9|24055.9|24075.9|24055.9|24077.9|24057.9|24075.9|24055.9|1
1725887300000|2024-09-09 13:08:20|24077.9|24057.9|24079|24059|24079|24059|24077.9|24057.9|1
1725887320000|2024-09-09 13:08:40|||||||||1
1725887330000|2024-09-09 13:08:50|24080.9|24060.9|24081.5|24061.5|24081.5|24061.5|24080.9|24060.9|3
1725887340000|2024-09-09 13:09:00|24083.4|24063.4|24090.9|24070.9|24090.9|24070.9|24083.4|24063.4|18
1725887350000|2024-09-09 13:09:10|||||||||1
1725887370000|2024-09-09 13:09:30|24093.4|24073.4|24098.4|24078.4|24098.4|24078.4|24091.5|24071.5|11
1725887380000|2024-09-09 13:09:40|24100.9|24080.9|24100.9|24080.9|24100.9|24080.9|24100.9|24080.9|1
1725887390000|2024-09-09 13:09:50|||||||||1
1725887400000|2024-09-09 13:10:00|24099|24079|24099|24079|24099|24079|24099|24079|3
1725887410000|2024-09-09 13:10:10|24095.9|24075.9|24089|24069|24095.9|24075.9|24089|24069|3
1725887420000|2024-09-09 13:10:20|24085|24065|24082.9|24062.9|24085.9|24065.9|24082.9|24062.9|7
1725887430000|2024-09-09 13:10:30|24080.9|24060.9|24080.9|24060.9|24080.9|24060.9|24080.9|24060.9|1
1725887440000|2024-09-09 13:10:40|24079|24059|24078.4|24058.4|24079|24059|24078.4|24058.4|3
1725887460000|2024-09-09 13:11:00|24079|24059|24089|24069|24089|24069|24079|24059|8
1725887480000|2024-09-09 13:11:20|24115.4|24095.4|24122.9|24102.9|24122.9|24102.9|24115.4|24095.4|55
1725887490000|2024-09-09 13:11:30|24125.4|24105.4|24125.4|24105.4|24125.4|24105.4|24125.4|24105.4|2
1725887500000|2024-09-09 13:11:40|24140.4|24100.4|24140.4|24100.4|24140.4|24100.4|24140.4|24100.4|1
1725887510000|2024-09-09 13:11:50|24127.9|24107.9|24135.4|24115.4|24135.4|24115.4|24127.9|24107.9|0
1725887520000|2024-09-09 13:12:00|24137.9|24117.9|24147.9|24127.9|24147.9|24127.9|24137.9|24117.9|10
1725887530000|2024-09-09 13:12:10|24149.8|24129.8|24150.4|24130.4|24150.4|24130.4|24149.8|24129.8|7
1725887540000|2024-09-09 13:12:20|24147.9|24127.9|24149.8|24129.8|24149.8|24129.8|24147.9|24127.9|0
1725887550000|2024-09-09 13:12:30|24151.8|24131.8|24152.9|24132.9|24154.3|24134.3|24151.8|24131.8|7
1725887560000|2024-09-09 13:12:40|24154.8|24134.8|24189.8|24129.8|24189.8|24140.4|24154.8|24129.8|12
1725887570000|2024-09-09 13:12:50|24177.7|24157.7|24185.4|24165.4|24185.4|24165.4|24177.7|24157.7|2
1725887580000|2024-09-09 13:13:00|24189.3|24169.3|24215.4|24195.4|24215.4|24195.4|24189.3|24169.3|175
1725887590000|2024-09-09 13:13:10|24224.3|24204.3|24226.3|24206.3|24227.3|24207.3|24224.3|24204.3|15
1725887600000|2024-09-09 13:13:20|24227.3|24207.3|24240.2|24220.2|24240.2|24220.2|24226.3|24206.3|58
1725887610000|2024-09-09 13:13:30|24241.3|24221.3|24258.2|24238.2|24260.7|24240.7|24241.3|24221.3|16
1725887620000|2024-09-09 13:13:40|24258.8|24238.8|24265.2|24245.2|24275.2|24255.2|24258.8|24238.8|46
1725887630000|2024-09-09 13:13:50|24265.7|24245.7|24265.7|24245.7|24265.7|24245.7|24263.2|24243.2|6
1725887640000|2024-09-09 13:14:00|24267.7|24247.7|24223.2|24203.2|24267.7|24247.7|24221.3|24201.3|26
1725887650000|2024-09-09 13:14:10|24220.7|24200.7|24210.7|24190.7|24220.7|24200.7|24210.7|24190.7|5
1725887660000|2024-09-09 13:14:20|||||||||1
1725887670000|2024-09-09 13:14:30|24208.8|24188.8|24208.8|24188.8|24208.8|24188.8|24206.8|24186.8|0
1725887680000|2024-09-09 13:14:40|24210.7|24190.7|24205.7|24185.7|24210.7|24190.7|24205.7|24185.7|16
1725887690000|2024-09-09 13:14:50|24208.2|24188.2|24208.2|24188.2|24208.2|24188.2|24208.2|24188.2|1
1725887700000|2024-09-09 13:15:00|24210.7|24190.7|24198.8|24178.8|24210.7|24190.7|24198.8|24178.8|18
1725887710000|2024-09-09 13:15:10|24196.3|24176.3|24199.3|24179.3|24199.3|24179.3|24179.3|24159.3|97
1725887720000|2024-09-09 13:15:20|24197.3|24177.3|24199.3|24179.3|24199.3|24179.3|24196.8|24176.8|2
1725887740000|2024-09-09 13:15:40|24198.8|24178.8|24194.3|24174.3|24198.8|24178.8|24194.3|24174.3|6
1725887750000|2024-09-09 13:15:50|||||||||1
1725887760000|2024-09-09 13:16:00|24189.3|24169.3|24191.8|24171.8|24191.8|24171.8|24184.3|24164.3|9
1725887780000|2024-09-09 13:16:20|24189.8|24169.8|24199.3|24179.3|24199.3|24179.3|24189.3|24169.3|17
1725887810000|2024-09-09 13:16:50|24195.4|24175.4|24191.8|24171.8|24195.4|24175.4|24191.8|24171.8|2
1725887820000|2024-09-09 13:17:00|24189.3|24169.3|24195.7|24175.7|24195.7|24175.7|24189.3|24169.3|8
1725887840000|2024-09-09 13:17:20|24197.3|24177.3|24240.7|24220.7|24240.7|24220.7|24197.3|24177.3|10
1725887850000|2024-09-09 13:17:30|24243.2|24223.2|24241.3|24221.3|24243.8|24223.8|24241.3|24221.3|4
1725887860000|2024-09-09 13:17:40|24239.3|24219.3|24236.8|24216.8|24241.8|24221.8|24236.8|24216.8|5
1725887870000|2024-09-09 13:17:50|24238.8|24218.8|24239.3|24219.3|24239.3|24219.3|24238.8|24218.8|1
1725887880000|2024-09-09 13:18:00|24238.8|24218.8|24241.8|24221.8|24241.8|24221.8|24238.8|24218.8|2
1725887890000|2024-09-09 13:18:10|24231.8|24211.8|24244.3|24204.3|24244.3|24211.8|24231.8|24204.3|57
1725887900000|2024-09-09 13:18:20|24232.3|24212.3|24227.3|24207.3|24232.3|24212.3|24227.3|24207.3|0
1725887910000|2024-09-09 13:18:30|24221.5|24201.5|24207.3|24187.3|24221.5|24201.5|24207.3|24187.3|37
1725887930000|2024-09-09 13:18:50|24216.3|24196.3|24218.2|24198.2|24218.2|24198.2|24216.3|24196.3|6
1725887940000|2024-09-09 13:19:00|24221.3|24201.3|24248.8|24228.8|24248.8|24228.8|24221.3|24201.3|15
1725887950000|2024-09-09 13:19:10|24254.3|24234.3|24259.8|24239.8|24259.8|24239.8|24254.3|24234.3|3
1725887960000|2024-09-09 13:19:20|24275.2|24255.2|24288.2|24268.2|24288.2|24268.2|24275.2|24255.2|55
1725887970000|2024-09-09 13:19:30|24296.1|24276.1|24295.2|24275.2|24300.2|24280.2|24295.2|24275.2|58
1725887980000|2024-09-09 13:19:40|24293.2|24273.2|24282.3|24262.3|24293.8|24273.8|24282.3|24262.3|24
1725887990000|2024-09-09 13:19:50|24286.3|24266.3|24290.2|24270.2|24290.2|24270.2|24286.3|24266.3|14
1725888000000|2024-09-09 13:20:00|24298.8|24238.8|24254.8|24234.8|24298.8|24246.8|24254.8|24234.8|24
1725888010000|2024-09-09 13:20:10|24254.3|24234.3|24244.8|24224.8|24254.3|24234.3|24244.8|24224.8|5
1725888020000|2024-09-09 13:20:20|24244.3|24224.3|24254.3|24234.3|24254.3|24234.3|24244.3|24224.3|5
1725888030000|2024-09-09 13:20:30|24251.8|24231.8|24231.3|24211.3|24251.8|24231.8|24229.3|24209.3|6
1725888040000|2024-09-09 13:20:40|24231.8|24211.8|24231.8|24211.8|24231.8|24211.8|24231.8|24211.8|0
1725888050000|2024-09-09 13:20:50|24229.8|24209.8|24232.9|24212.9|24234.8|24214.8|24229.8|24209.8|7
1725888060000|2024-09-09 13:21:00|24232.3|24212.3|24229.3|24209.3|24232.3|24212.3|24226.8|24206.8|14
1725888070000|2024-09-09 13:21:10|24245.2|24225.2|24231.3|24211.3|24247.7|24227.7|24229.3|24209.3|58
1725888080000|2024-09-09 13:21:20|24243.8|24203.8|24236.8|24216.8|24243.8|24216.8|24236.8|24203.8|7
1725888100000|2024-09-09 13:21:40|24226.8|24206.8|24224.3|24204.3|24226.8|24206.8|24224.3|24204.3|45
1725888110000|2024-09-09 13:21:50|24223.8|24203.8|24212.9|24192.9|24223.8|24203.8|24212.9|24192.9|4
1725888120000|2024-09-09 13:22:00|24208.9|24188.9|24188.4|24168.4|24208.9|24188.9|24188.4|24168.4|4
1725888130000|2024-09-09 13:22:10|24187.9|24167.9|24187.3|24167.3|24187.9|24167.9|24184.8|24164.8|2
1725888140000|2024-09-09 13:22:20|24187.9|24167.9|24187.9|24167.9|24187.9|24167.9|24187.9|24167.9|2
1725888150000|2024-09-09 13:22:30|24189.8|24169.8|24189.8|24169.8|24189.8|24169.8|24189.8|24169.8|0
1725888160000|2024-09-09 13:22:40|24191.8|24171.8|24189.8|24169.8|24192.3|24172.3|24189.8|24169.8|3
1725888170000|2024-09-09 13:22:50|24187.3|24167.3|24190.4|24170.4|24190.4|24170.4|24187.3|24167.3|7
1725888180000|2024-09-09 13:23:00|24192.9|24172.9|24195.4|24175.4|24195.4|24175.4|24192.9|24172.9|1
1725888190000|2024-09-09 13:23:10|24197.3|24177.3|24197.9|24177.9|24197.9|24177.9|24197.3|24177.3|2
1725888210000|2024-09-09 13:23:30|24195.4|24175.4|24197.3|24177.3|24197.3|24177.3|24190.4|24170.4|9
1725888230000|2024-09-09 13:23:50|24197.9|24177.9|24196.8|24176.8|24197.9|24177.9|24187.9|24167.9|14
1725888240000|2024-09-09 13:24:00|24197.3|24177.3|24214.3|24194.3|24214.3|24194.3|24197.3|24177.3|4
1725888260000|2024-09-09 13:24:20|||||||||4
1725888270000|2024-09-09 13:24:30|24214.8|24194.8|24214.8|24194.8|24214.8|24194.8|24214.8|24194.8|0
1725888280000|2024-09-09 13:24:40|24217.3|24197.3|24217.3|24197.3|24217.3|24197.3|24217.3|24197.3|0
1725888290000|2024-09-09 13:24:50|24219.8|24199.8|24222.9|24202.9|24222.9|24202.9|24219.8|24199.8|4
1725888310000|2024-09-09 13:25:10|24227.3|24207.3|24227.3|24207.3|24227.3|24207.3|24227.3|24207.3|2
1725888320000|2024-09-09 13:25:20|24227.9|24207.9|24227.9|24207.9|24230.4|24210.4|24227.9|24207.9|6
1725888330000|2024-09-09 13:25:30|24225.4|24205.4|24217.9|24197.9|24225.4|24205.4|24217.9|24197.9|9
1725888340000|2024-09-09 13:25:40|24215.9|24195.9|24212.9|24192.9|24215.9|24195.9|24212.9|24192.9|5
1725888350000|2024-09-09 13:25:50|24214.8|24194.8|24216.8|24196.8|24216.8|24196.8|24214.8|24194.8|2
1725888360000|2024-09-09 13:26:00|24218.8|24198.8|24220.4|24200.4|24220.4|24200.4|24218.8|24198.8|5
1725888370000|2024-09-09 13:26:10|24219.8|24199.8|24219.8|24199.8|24219.8|24199.8|24219.8|24199.8|0
1725888380000|2024-09-09 13:26:20|24217.9|24197.9|24220.4|24200.4|24220.4|24200.4|24217.9|24197.9|0
1725888400000|2024-09-09 13:26:40|24222.9|24202.9|24222.9|24202.9|24222.9|24202.9|24222.9|24202.9|3
1725888410000|2024-09-09 13:26:50|24222.3|24202.3|24220.4|24200.4|24222.3|24202.3|24220.4|24200.4|0
1725888420000|2024-09-09 13:27:00|||||||||1
1725888430000|2024-09-09 13:27:10|24222.9|24202.9|24240.4|24200.4|24240.4|24202.9|24222.9|24200.4|7
1725888440000|2024-09-09 13:27:20|||||||||3
1725888450000|2024-09-09 13:27:30|24230.9|24210.9|24230.9|24210.9|24230.9|24210.9|24230.9|24210.9|8
1725888460000|2024-09-09 13:27:40|24229.8|24209.8|24232.9|24212.9|24232.9|24212.9|24229.8|24209.8|4
1725888480000|2024-09-09 13:28:00|24217|24197|24215|24195|24217|24197|24215|24195|3
1725888490000|2024-09-09 13:28:10|||||||||1
1725888500000|2024-09-09 13:28:20|24207|24187|24202.3|24182.3|24207|24187|24202.3|24182.3|2
1725888510000|2024-09-09 13:28:30|24200.4|24180.4|24197.3|24177.3|24200.4|24180.4|24197.3|24177.3|7
1725888520000|2024-09-09 13:28:40|24190.4|24170.4|24182.9|24162.9|24190.4|24170.4|24182.9|24162.9|5
1725888530000|2024-09-09 13:28:50|||||||||1
1725888540000|2024-09-09 13:29:00|24177.9|24157.9|24170.4|24150.4|24177.9|24157.9|24167.9|24147.9|12
1725888550000|2024-09-09 13:29:10|24172.3|24152.3|24177.9|24157.9|24177.9|24157.9|24172.3|24152.3|4
1725888560000|2024-09-09 13:29:20|24179.8|24159.8|24190.4|24170.4|24190.4|24170.4|24179.8|24159.8|1
1725888570000|2024-09-09 13:29:30|24192.9|24172.9|24197.3|24177.3|24197.3|24177.3|24192.9|24172.9|4
1725888580000|2024-09-09 13:29:40|24195.4|24175.4|24195.4|24175.4|24195.4|24175.4|24195.4|24175.4|4
1725888590000|2024-09-09 13:29:50|24197.3|24177.3|24198.4|24178.4|24200.4|24180.4|24197.3|24177.3|2
1725888600000|2024-09-09 13:30:00|24202.9|24182.9|24196.4|24176.4|24202.9|24182.9|24196.4|24176.4|12
1725888610000|2024-09-09 13:30:10|24197|24177|24200.4|24180.4|24200.4|24180.4|24197|24177|1
1725888620000|2024-09-09 13:30:20|24200.9|24180.9|24206.8|24186.8|24206.8|24186.8|24200.9|24180.9|3
1725888630000|2024-09-09 13:30:30|24207.3|24187.3|24207.3|24187.3|24207.3|24187.3|24207.3|24187.3|0
1725888640000|2024-09-09 13:30:40|24207.9|24187.9|24207.9|24187.9|24207.9|24187.9|24207.9|24187.9|0
1725888660000|2024-09-09 13:31:00|24212.9|24192.9|24232.3|24212.3|24232.3|24212.3|24212.9|24192.9|20
1725888670000|2024-09-09 13:31:10|24227.3|24207.3|24222.9|24202.9|24235.4|24207.3|24222.9|24195.4|8
1725888680000|2024-09-09 13:31:20|24220.9|24200.9|24212.3|24192.3|24220.9|24200.9|24212.3|24192.3|6
1725888690000|2024-09-09 13:31:30|24210.4|24190.4|24210.4|24190.4|24210.4|24190.4|24210.4|24190.4|0
1725888700000|2024-09-09 13:31:40|24212.9|24192.9|24224.8|24204.8|24224.8|24204.8|24212.9|24192.9|7
1725888710000|2024-09-09 13:31:50|24229.8|24209.8|24230.9|24210.9|24230.9|24210.9|24229.8|24209.8|9
1725888720000|2024-09-09 13:32:00|24235.9|24195.9|24217.9|24197.9|24235.9|24200.4|24217.9|24195.9|0
1725888730000|2024-09-09 13:32:10|24220.4|24200.4|24220.4|24200.4|24220.4|24200.4|24220.4|24200.4|4
1725888740000|2024-09-09 13:32:20|24219.8|24199.8|24220.4|24200.4|24225.4|24205.4|24219.8|24199.8|2
1725888760000|2024-09-09 13:32:40|24222.9|24202.9|24214.8|24194.8|24222.9|24202.9|24214.8|24194.8|3
1725888770000|2024-09-09 13:32:50|24212.9|24192.9|24212.3|24192.3|24212.9|24192.9|24212.3|24192.3|6
1725888780000|2024-09-09 13:33:00|24215.9|24155.9|24180.4|24160.4|24215.9|24165.9|24180.4|24155.9|16
1725888790000|2024-09-09 13:33:10|24179.8|24159.8|24182.9|24162.9|24182.9|24162.9|24177.9|24157.9|8
1725888800000|2024-09-09 13:33:20|24180.4|24160.4|24180.4|24160.4|24180.4|24160.4|24180.4|24160.4|3
1725888810000|2024-09-09 13:33:30|24182.3|24162.3|24182.9|24162.9|24182.9|24162.9|24182.3|24162.3|2
1725888830000|2024-09-09 13:33:50|24180.9|24160.9|24189.3|24169.3|24189.3|24169.3|24180.9|24160.9|6
1725888840000|2024-09-09 13:34:00|24187.9|24167.9|24187.3|24167.3|24187.9|24167.9|24184.8|24164.8|6
1725888850000|2024-09-09 13:34:10|24187.9|24167.9|24187.9|24167.9|24187.9|24167.9|24187.9|24167.9|2
1725888860000|2024-09-09 13:34:20|||||||||7
1725888870000|2024-09-09 13:34:30|||||||||1
1725888880000|2024-09-09 13:34:40|||||||||1
1725888890000|2024-09-09 13:34:50|||||||||2
1725888900000|2024-09-09 13:35:00|24196.8|24176.8|24199.3|24179.3|24199.3|24179.3|24196.8|24176.8|35
1725888910000|2024-09-09 13:35:10|24202.3|24182.3|24204.3|24184.3|24208.7|24188.7|24202.3|24182.3|31
1725888920000|2024-09-09 13:35:20|24200.4|24180.4|24198.7|24178.7|24200.4|24180.4|24198.7|24178.7|0
1725888930000|2024-09-09 13:35:30|24194.8|24174.8|24189.8|24169.8|24194.8|24174.8|24189.8|24169.8|3
1725888940000|2024-09-09 13:35:40|24189.3|24169.3|24189.3|24169.3|24189.3|24169.3|24189.3|24169.3|6
1725888960000|2024-09-09 13:36:00|24186.8|24166.8|24184.8|24164.8|24186.8|24166.8|24184.8|24164.8|0
1725888970000|2024-09-09 13:36:10|24186.2|24166.2|24186.8|24166.8|24186.8|24166.8|24186.2|24166.2|0
1725888990000|2024-09-09 13:36:30|24184.3|24164.3|24186.2|24166.2|24186.2|24166.2|24184.3|24164.3|1
1725889000000|2024-09-09 13:36:40|24184.3|24164.3|24199.3|24179.3|24199.3|24179.3|24184.3|24164.3|9
1725889010000|2024-09-09 13:36:50|24204.3|24184.3|24204.3|24184.3|24204.3|24184.3|24204.3|24184.3|1
1725889020000|2024-09-09 13:37:00|24209.3|24189.3|24200.4|24180.4|24209.3|24189.3|24200.4|24180.4|61
1725889030000|2024-09-09 13:37:10|24199.8|24179.8|24184.5|24164.5|24201.8|24181.8|24184.5|24164.5|3
1725889040000|2024-09-09 13:37:20|24182.5|24162.5|24165.9|24145.9|24182.5|24162.5|24165.9|24145.9|4
1725889050000|2024-09-09 13:37:30|24165.4|24145.4|24162.3|24142.3|24165.4|24145.4|24162.3|24142.3|0
1725889060000|2024-09-09 13:37:40|24161.8|24141.8|24159.3|24119.3|24161.8|24141.8|24154.8|24119.3|2
1725889070000|2024-09-09 13:37:50|24144.8|24124.8|24144.8|24124.8|24144.8|24124.8|24144.8|24124.8|4
1725889080000|2024-09-09 13:38:00|24147.8|24127.8|24149.8|24129.8|24149.8|24129.8|24147.8|24127.8|4
1725889090000|2024-09-09 13:38:10|24158.7|24138.7|24159.8|24139.8|24159.8|24139.8|24158.7|24138.7|1
1725889100000|2024-09-09 13:38:20|24159.3|24139.3|24159.3|24139.3|24159.3|24139.3|24159.3|24139.3|11
1725889110000|2024-09-09 13:38:30|24161.2|24141.2|24161.2|24141.2|24161.2|24141.2|24159.3|24139.3|15
1725889120000|2024-09-09 13:38:40|24157.3|24137.3|24163.7|24143.7|24163.7|24143.7|24157.3|24137.3|6
1725889130000|2024-09-09 13:38:50|24173.2|24153.2|24173.2|24153.2|24173.2|24153.2|24173.2|24153.2|0
1725889140000|2024-09-09 13:39:00|24174.3|24154.3|24171.8|24151.8|24176.2|24156.2|24171.8|24151.8|6
1725889150000|2024-09-09 13:39:10|24169.3|24149.3|24169.8|24149.8|24174.3|24154.3|24169.3|24149.3|8
1725889160000|2024-09-09 13:39:20|24171.8|24151.8|24169.8|24149.8|24171.8|24151.8|24169.8|24149.8|0
1725889170000|2024-09-09 13:39:30|||||||||4
1725889180000|2024-09-09 13:39:40|24171.8|24151.8|24171.8|24151.8|24171.8|24151.8|24171.8|24151.8|1
1725889190000|2024-09-09 13:39:50|24169.8|24149.8|24171.8|24151.8|24171.8|24151.8|24169.8|24149.8|1
1725889200000|2024-09-09 13:40:00|24169.3|24149.3|24173.2|24153.2|24173.2|24153.2|24169.3|24149.3|5
1725889210000|2024-09-09 13:40:10|24176.8|24156.8|24183.7|24163.7|24183.7|24163.7|24176.8|24156.8|6
1725889220000|2024-09-09 13:40:20|24185.7|24165.7|24185.7|24165.7|24185.7|24165.7|24185.7|24165.7|8
1725889230000|2024-09-09 13:40:30|24183.7|24163.7|24188.7|24168.7|24188.7|24168.7|24183.7|24163.7|0
1725889260000|2024-09-09 13:41:00|24191.8|24171.8|24210.7|24190.7|24210.7|24190.7|24191.8|24171.8|23
1725889270000|2024-09-09 13:41:10|24211.8|24191.8|24209.3|24189.3|24211.8|24191.8|24209.3|24189.3|129
1725889280000|2024-09-09 13:41:20|24211.2|24191.2|24211.2|24191.2|24211.2|24191.2|24209.3|24189.3|68
1725889290000|2024-09-09 13:41:30|24213.7|24193.7|24213.7|24193.7|24213.7|24193.7|24213.7|24193.7|0
1725889300000|2024-09-09 13:41:40|24214.8|24194.8|24221.8|24201.8|24221.8|24201.8|24214.8|24194.8|52
1725889320000|2024-09-09 13:42:00|||||||||1
1725889330000|2024-09-09 13:42:10|24230.7|24210.7|24256.2|24236.2|24263.2|24238.2|24230.7|24210.7|24
1725889350000|2024-09-09 13:42:30|24255.7|24235.7|24238.7|24218.7|24255.7|24235.7|24238.7|24218.7|3
1725889360000|2024-09-09 13:42:40|24240.7|24220.7|24233.7|24213.7|24240.7|24220.7|24233.7|24213.7|2
1725889370000|2024-09-09 13:42:50|24232.7|24212.7|24223.2|24203.2|24232.7|24212.7|24223.2|24203.2|84
1725889380000|2024-09-09 13:43:00|24219.3|24199.3|24203.2|24183.2|24219.3|24199.3|24203.2|24183.2|13
1725889390000|2024-09-09 13:43:10|24201.2|24181.2|24201.2|24181.2|24201.2|24181.2|24201.2|24181.2|0
1725889400000|2024-09-09 13:43:20|24197.3|24177.3|24196.2|24176.2|24197.3|24177.3|24196.2|24176.2|13
1725889410000|2024-09-09 13:43:30|24198.2|24178.2|24190.7|24170.7|24200.7|24180.7|24190.7|24170.7|10
1725889420000|2024-09-09 13:43:40|24180.7|24160.7|24178.7|24158.7|24180.7|24160.7|24174.3|24154.3|74
1725889430000|2024-09-09 13:43:50|24181.2|24161.2|24174.3|24154.3|24181.2|24161.2|24174.3|24154.3|6
1725889440000|2024-09-09 13:44:00|24173.7|24153.7|24176.2|24156.2|24176.2|24156.2|24173.7|24153.7|8
1725889450000|2024-09-09 13:44:10|||||||||3
1725889460000|2024-09-09 13:44:20|24174.3|24154.3|24164.3|24144.3|24174.3|24154.3|24164.3|24144.3|9
1725889470000|2024-09-09 13:44:30|24166.8|24146.8|24166.8|24146.8|24166.8|24146.8|24166.8|24146.8|2
1725889480000|2024-09-09 13:44:40|24164.8|24144.8|24169.3|24149.3|24169.3|24149.3|24164.3|24144.3|8
1725889490000|2024-09-09 13:44:50|||||||||1
1725889500000|2024-09-09 13:45:00|24175.1|24155.1|24186.8|24166.8|24194.3|24174.3|24175.1|24155.1|11
1725889510000|2024-09-09 13:45:10|24189.3|24169.3|24189.3|24169.3|24189.3|24169.3|24186.8|24166.8|4
1725889520000|2024-09-09 13:45:20|24186.8|24166.8|24181.8|24161.8|24186.8|24166.8|24181.8|24161.8|23
1725889530000|2024-09-09 13:45:30|24185.7|24165.7|24198.7|24178.7|24198.7|24178.7|24185.7|24165.7|12
1725889540000|2024-09-09 13:45:40|24190.9|24170.9|24172.3|24152.3|24190.9|24170.9|24172.3|24152.3|6
1725889550000|2024-09-09 13:45:50|24166.8|24146.8|24151.8|24131.8|24166.8|24146.8|24151.8|24131.8|8
1725889560000|2024-09-09 13:46:00|24156.2|24136.2|24144.3|24124.3|24156.2|24136.2|24144.3|24124.3|8
1725889570000|2024-09-09 13:46:10|24142.3|24122.3|24141.8|24121.8|24142.3|24122.3|24139.3|24119.3|1
1725889580000|2024-09-09 13:46:20|24139.8|24119.8|24141.8|24121.8|24146.8|24126.8|24139.8|24119.8|6
1725889590000|2024-09-09 13:46:30|||||||||1
1725889600000|2024-09-09 13:46:40|24136.8|24116.8|24132.3|24112.3|24136.8|24116.8|24131.8|24111.8|3
1725889610000|2024-09-09 13:46:50|24131.8|24111.8|24129.3|24109.3|24131.8|24111.8|24129.3|24109.3|0
1725889620000|2024-09-09 13:47:00|24131.2|24111.2|24133.7|24113.7|24133.7|24113.7|24129.3|24109.3|6
1725889630000|2024-09-09 13:47:10|24134.3|24114.3|24134.3|24114.3|24134.3|24114.3|24134.3|24114.3|2
1725889640000|2024-09-09 13:47:20|24132.3|24112.3|24122.3|24102.3|24132.3|24112.3|24122.3|24102.3|4
1725889650000|2024-09-09 13:47:30|24122.8|24102.8|24130.3|24110.3|24130.3|24110.3|24122.8|24102.8|7
1725889680000|2024-09-09 13:48:00|24135.3|24115.3|24132.8|24112.8|24135.3|24115.3|24132.8|24112.8|19
1725889710000|2024-09-09 13:48:30|24128.9|24108.9|24132.8|24112.8|24132.8|24112.8|24127.8|24107.8|19
1725889730000|2024-09-09 13:48:50|24128.9|24108.9|24122.8|24102.8|24128.9|24108.9|24122.8|24102.8|3
1725889740000|2024-09-09 13:49:00|24127.8|24107.8|24132.8|24112.8|24132.8|24112.8|24127.8|24107.8|5
1725889750000|2024-09-09 13:49:10|24136.8|24116.8|24147.8|24127.8|24147.8|24127.8|24136.8|24116.8|6
1725889760000|2024-09-09 13:49:20|24149.8|24129.8|24155.3|24135.3|24155.3|24135.3|24149.8|24129.8|4
1725889770000|2024-09-09 13:49:30|24153.4|24133.4|24152.8|24132.8|24153.4|24133.4|24152.8|24132.8|1
1725889780000|2024-09-09 13:49:40|24154.8|24134.8|24155.3|24135.3|24155.3|24135.3|24154.8|24134.8|0
1725889800000|2024-09-09 13:50:00|24152.8|24132.8|24152.8|24132.8|24152.8|24132.8|24152.8|24132.8|2
1725889810000|2024-09-09 13:50:10|24154.8|24134.8|24154.8|24134.8|24154.8|24134.8|24154.8|24134.8|2
1725889830000|2024-09-09 13:50:30|24157.3|24137.3|24157.3|24137.3|24157.3|24137.3|24157.3|24137.3|0
1725889840000|2024-09-09 13:50:40|24155.3|24135.3|24166.8|24146.8|24166.8|24146.8|24154.8|24134.8|4
1725889850000|2024-09-09 13:50:50|24169.3|24149.3|24170.3|24150.3|24170.3|24150.3|24167.8|24147.8|0
1725889860000|2024-09-09 13:51:00|24168.4|24148.4|24170.3|24150.3|24170.3|24150.3|24167.8|24147.8|0
1725889870000|2024-09-09 13:51:10|24168.4|24148.4|24181.8|24161.8|24181.8|24161.8|24167.8|24147.8|4
1725889880000|2024-09-09 13:51:20|24182.3|24162.3|24177.8|24157.8|24182.3|24162.3|24177.8|24157.8|5
1725889890000|2024-09-09 13:51:30|24179.8|24159.8|24180.3|24160.3|24180.3|24160.3|24177.8|24157.8|0
1725889900000|2024-09-09 13:51:40|24182.3|24162.3|24182.8|24162.8|24182.8|24162.8|24182.3|24162.3|0
1725889910000|2024-09-09 13:51:50|24180.9|24160.9|24182.8|24162.8|24185.3|24165.3|24180.9|24160.9|32
1725889930000|2024-09-09 13:52:10|24184.8|24164.8|24182.8|24162.8|24184.8|24164.8|24182.8|24162.8|0
1725889940000|2024-09-09 13:52:20|24187.3|24167.3|24182.8|24162.8|24187.3|24167.3|24182.8|24162.8|10
1725889950000|2024-09-09 13:52:30|24185.3|24165.3|24177.8|24157.8|24185.3|24165.3|24177.8|24157.8|4
1725889960000|2024-09-09 13:52:40|24179.8|24159.8|24190.7|24170.7|24190.7|24170.7|24179.8|24159.8|53
1725889970000|2024-09-09 13:52:50|24193.7|24173.7|24200.7|24180.7|24200.7|24180.7|24193.7|24173.7|7
1725889980000|2024-09-09 13:53:00|24201.8|24181.8|24201.8|24181.8|24201.8|24181.8|24201.8|24181.8|1
1725889990000|2024-09-09 13:53:10|||||||||1
1725890000000|2024-09-09 13:53:20|24206.8|24186.8|24209.3|24189.3|24211.2|24191.2|24206.8|24186.8|4
1725890010000|2024-09-09 13:53:30|24206.8|24186.8|24204.3|24184.3|24206.8|24186.8|24204.3|24184.3|2
1725890020000|2024-09-09 13:53:40|24202.3|24182.3|24201.8|24181.8|24204.3|24184.3|24201.8|24181.8|3
1725890030000|2024-09-09 13:53:50|24194.8|24174.8|24194.3|24174.3|24194.8|24174.8|24194.3|24174.3|4
1725890050000|2024-09-09 13:54:10|24196.8|24176.8|24211.2|24191.2|24211.2|24191.2|24196.8|24176.8|10
1725890060000|2024-09-09 13:54:20|24209.3|24189.3|24211.8|24191.8|24211.8|24191.8|24209.3|24189.3|3
1725890070000|2024-09-09 13:54:30|24209.8|24189.8|24209.3|24189.3|24211.2|24191.2|24209.3|24189.3|7
1725890080000|2024-09-09 13:54:40|24204.3|24184.3|24199.3|24179.3|24204.3|24184.3|24199.3|24179.3|0
1725890090000|2024-09-09 13:54:50|24196.7|24176.7|24201.2|24181.2|24201.2|24181.2|24196.7|24176.7|3
1725890100000|2024-09-09 13:55:00|24201.7|24181.7|24208.7|24188.7|24208.7|24188.7|24201.7|24181.7|3
1725890120000|2024-09-09 13:55:20|24211.7|24191.7|24211.7|24191.7|24211.7|24191.7|24211.7|24191.7|6
1725890130000|2024-09-09 13:55:30|||||||||3
1725890140000|2024-09-09 13:55:40|24209.8|24189.8|24205.3|24185.3|24209.8|24189.8|24205.3|24185.3|4
1725890150000|2024-09-09 13:55:50|24203.4|24183.4|24202.8|24182.8|24203.4|24183.4|24202.8|24182.8|0
1725890160000|2024-09-09 13:56:00|24200.3|24180.3|24200.3|24180.3|24200.3|24180.3|24200.3|24180.3|3
1725890180000|2024-09-09 13:56:20|24202.3|24182.3|24206.7|24186.7|24206.7|24186.7|24202.3|24182.3|3
1725890190000|2024-09-09 13:56:30|24209.2|24189.2|24206.7|24186.7|24209.2|24189.2|24206.7|24186.7|11
1725890200000|2024-09-09 13:56:40|||||||||2
1725890220000|2024-09-09 13:57:00|24222.6|24182.6|24224.6|24184.6|24224.6|24184.6|24222.6|24182.6|30
1725890230000|2024-09-09 13:57:10|24223.7|24183.7|24224.2|24184.2|24226.2|24186.2|24223.7|24183.7|0
1725890250000|2024-09-09 13:57:30|24223.7|24183.7|24221.6|24201.6|24223.7|24201.6|24221.6|24183.7|1
1725890260000|2024-09-09 13:57:40|24223.2|24203.2|24243.2|24223.2|24243.2|24223.2|24223.2|24203.2|16
1725890270000|2024-09-09 13:57:50|24243.7|24223.7|24245.7|24225.7|24245.7|24225.7|24243.7|24223.7|7
1725890280000|2024-09-09 13:58:00|24248.4|24228.4|24297.1|24277.1|24299.1|24279.1|24248.4|24228.4|46
1725890290000|2024-09-09 13:58:10|24295.1|24275.1|24302.6|24282.6|24305.7|24285.7|24295.1|24275.1|55
1725890300000|2024-09-09 13:58:20|24291.7|24271.7|24275.7|24255.7|24291.7|24271.7|24275.7|24255.7|14
1725890310000|2024-09-09 13:58:30|24273.7|24253.7|24268.7|24248.7|24273.7|24253.7|24268.7|24248.7|81
1725890320000|2024-09-09 13:58:40|24265.7|24245.7|24265.7|24245.7|24265.7|24245.7|24260.7|24240.7|11
1725890330000|2024-09-09 13:58:50|24267.6|24247.6|24265.7|24245.7|24267.6|24247.6|24265.7|24245.7|4
1725890340000|2024-09-09 13:59:00|24263.7|24243.7|24263.2|24243.2|24263.7|24243.7|24263.2|24243.2|0
1725890350000|2024-09-09 13:59:10|24260.7|24240.7|24255.7|24235.7|24260.7|24240.7|24255.7|24235.7|11
1725890360000|2024-09-09 13:59:20|||||||||3
1725890370000|2024-09-09 13:59:30|24253.2|24233.2|24241.2|24221.2|24253.2|24233.2|24241.2|24221.2|10
1725890380000|2024-09-09 13:59:40|24240.7|24220.7|24240.7|24220.7|24240.7|24220.7|24240.7|24220.7|2
1725890390000|2024-09-09 13:59:50|24238.7|24218.7|24235.7|24215.7|24240.7|24220.7|24235.7|24215.7|0
1725890400000|2024-09-09 14:00:00|24240.7|24220.7|24240.7|24220.7|24240.7|24220.7|24240.7|24220.7|1
1725890410000|2024-09-09 14:00:10|24253.2|24233.2|24253.2|24233.2|24253.2|24233.2|24253.2|24233.2|2
1725890420000|2024-09-09 14:00:20|24255.1|24235.1|24250.7|24230.7|24255.1|24235.1|24250.7|24230.7|5
1725890450000|2024-09-09 14:00:50|||||||||5
1725890460000|2024-09-09 14:01:00|24253.2|24233.2|24252.6|24232.6|24253.2|24233.2|24250.7|24230.7|0
1725890470000|2024-09-09 14:01:10|24250.7|24230.7|24256.5|24236.5|24256.5|24236.5|24248.2|24228.2|5
1725890480000|2024-09-09 14:01:20|24258.2|24238.2|24260.7|24240.7|24260.7|24240.7|24258.2|24238.2|1
1725890490000|2024-09-09 14:01:30|24256.7|24236.7|24256.2|24236.2|24256.7|24236.7|24256.2|24236.2|0
1725890500000|2024-09-09 14:01:40|24255.7|24235.7|24255.1|24235.1|24263.7|24235.7|24255.1|24223.2|9
1725890510000|2024-09-09 14:01:50|24263.7|24223.7|24248.2|24228.2|24263.7|24228.2|24248.2|24223.7|4
1725890520000|2024-09-09 14:02:00|24246.2|24226.2|24246.2|24226.2|24248.2|24228.2|24246.2|24226.2|14
1725890530000|2024-09-09 14:02:10|24245.7|24225.7|24245.7|24225.7|24245.7|24225.7|24245.7|24225.7|0
1725890540000|2024-09-09 14:02:20|24243.2|24223.2|24242.6|24222.6|24245.7|24225.7|24242.6|24222.6|16
1725890550000|2024-09-09 14:02:30|24247.6|24227.6|24245.7|24225.7|24247.6|24227.6|24245.7|24225.7|3
1725890560000|2024-09-09 14:02:40|24247.6|24227.6|24247.6|24227.6|24247.6|24227.6|24245.7|24225.7|0
1725890570000|2024-09-09 14:02:50|24243.2|24223.2|24247.6|24227.6|24247.6|24227.6|24243.2|24223.2|5
1725890580000|2024-09-09 14:03:00|24248.2|24228.2|24258.2|24238.2|24260.7|24240.7|24248.2|24228.2|4
1725890590000|2024-09-09 14:03:10|24260.7|24240.7|24273.2|24253.2|24273.2|24253.2|24260.7|24240.7|11
1725890600000|2024-09-09 14:03:20|24285.7|24265.7|24290.7|24270.7|24292.6|24272.6|24285.7|24265.7|66
1725890610000|2024-09-09 14:03:30|24284.8|24264.8|24278.2|24258.2|24284.8|24264.8|24275.7|24255.7|4
1725890640000|2024-09-09 14:04:00|24269.8|24249.8|24269.8|24249.8|24269.8|24249.8|24269.8|24249.8|2
1725890650000|2024-09-09 14:04:10|24267.8|24247.8|24268.7|24248.7|24268.7|24248.7|24267.3|24247.3|9
1725890660000|2024-09-09 14:04:20|24273.2|24253.2|24281.2|24261.2|24281.2|24261.2|24273.2|24253.2|5
1725890670000|2024-09-09 14:04:30|24286.2|24266.2|24288.2|24268.2|24288.2|24268.2|24286.2|24266.2|3
1725890680000|2024-09-09 14:04:40|24286.2|24266.2|24292.6|24272.6|24292.6|24272.6|24286.2|24266.2|6
1725890700000|2024-09-09 14:05:00|24294.6|24274.6|24292.6|24272.6|24294.6|24274.6|24290.7|24270.7|9
1725890710000|2024-09-09 14:05:10|24290.7|24270.7|24290.7|24270.7|24290.7|24270.7|24290.7|24270.7|0
1725890720000|2024-09-09 14:05:20|24288.2|24268.2|24302.1|24282.1|24302.1|24282.1|24288.2|24268.2|7
1725890730000|2024-09-09 14:05:30|24305.7|24285.7|24283.2|24263.2|24310.1|24290.1|24283.2|24263.2|8
1725890740000|2024-09-09 14:05:40|24278.2|24258.2|24278.2|24258.2|24278.2|24258.2|24278.2|24258.2|0
1725890750000|2024-09-09 14:05:50|24275.7|24255.7|24270.7|24250.7|24275.7|24255.7|24270.7|24250.7|3
1725890760000|2024-09-09 14:06:00|||||||||3
1725890770000|2024-09-09 14:06:10|24260.7|24240.7|24258.2|24238.2|24260.7|24240.7|24258.2|24238.2|2
1725890780000|2024-09-09 14:06:20|24256.2|24236.2|24260.1|24240.1|24263.2|24243.2|24255.7|24235.7|6
1725890790000|2024-09-09 14:06:30|24258.2|24238.2|24251.2|24231.2|24258.2|24238.2|24251.2|24231.2|2
1725890800000|2024-09-09 14:06:40|24250.7|24230.7|24236.7|24216.7|24250.7|24230.7|24236.7|24216.7|24
1725890810000|2024-09-09 14:06:50|24238.7|24218.7|24241.7|24221.7|24241.7|24221.7|24236.7|24216.7|5
1725890820000|2024-09-09 14:07:00|24239.2|24219.2|24239.2|24219.2|24239.2|24219.2|24239.2|24219.2|2
1725890830000|2024-09-09 14:07:10|24241.7|24221.7|24241.7|24221.7|24241.7|24221.7|24241.7|24221.7|0
1725890840000|2024-09-09 14:07:20|24237.8|24217.8|24236.7|24216.7|24237.8|24217.8|24236.7|24216.7|2
1725890850000|2024-09-09 14:07:30|24234.2|24214.2|24236.2|24216.2|24236.2|24216.2|24234.2|24214.2|0
1725890860000|2024-09-09 14:07:40|24236.7|24216.7|24239.2|24219.2|24239.2|24219.2|24236.7|24216.7|2
1725890870000|2024-09-09 14:07:50|24241.2|24221.2|24246.2|24226.2|24246.2|24226.2|24241.2|24221.2|5
1725890880000|2024-09-09 14:08:00|24246.7|24226.7|24259.2|24239.2|24259.2|24239.2|24244.8|24224.8|7
1725890890000|2024-09-09 14:08:10|24261.7|24241.7|24257.3|24237.3|24261.7|24241.7|24257.3|24237.3|2
1725890900000|2024-09-09 14:08:20|24259.2|24239.2|24259.2|24239.2|24259.2|24239.2|24259.2|24239.2|0
1725890920000|2024-09-09 14:08:40|24256.7|24236.7|24256.7|24236.7|24256.7|24236.7|24256.7|24236.7|11
1725890930000|2024-09-09 14:08:50|24258.7|24238.7|24246.7|24226.7|24258.7|24238.7|24246.7|24226.7|6
1725890940000|2024-09-09 14:09:00|24241.7|24221.7|24222.8|24202.8|24241.7|24221.7|24222.8|24202.8|3
1725890950000|2024-09-09 14:09:10|24220.8|24200.8|24214.2|24194.2|24220.8|24200.8|24214.2|24194.2|5
1725890960000|2024-09-09 14:09:20|24212.3|24192.3|24215.7|24195.7|24215.7|24195.7|24211.7|24191.7|4
1725890970000|2024-09-09 14:09:30|24217.3|24197.3|24224.2|24204.2|24224.2|24204.2|24217.3|24197.3|5
1725891000000|2024-09-09 14:10:00|24220.3|24200.3|24214.2|24194.2|24220.3|24200.3|24214.2|24194.2|7
1725891010000|2024-09-09 14:10:10|24211.7|24191.7|24211.7|24191.7|24211.7|24191.7|24211.7|24191.7|11
1725891020000|2024-09-09 14:10:20|||||||||1
1725891030000|2024-09-09 14:10:30|24206.7|24186.7|24211.7|24191.7|24211.7|24191.7|24206.7|24186.7|0
1725891040000|2024-09-09 14:10:40|24209.8|24189.8|24206.7|24186.7|24209.8|24189.8|24206.7|24186.7|2
1725891060000|2024-09-09 14:11:00|24204.8|24184.8|24204.2|24184.2|24204.8|24184.8|24204.2|24184.2|10
1725891080000|2024-09-09 14:11:20|||||||||1
1725891100000|2024-09-09 14:11:40|24201.7|24181.7|24201.7|24181.7|24201.7|24181.7|24201.7|24181.7|0
1725891120000|2024-09-09 14:12:00|24204.2|24184.2|24207.3|24187.3|24213.7|24193.7|24204.2|24184.2|4
1725891130000|2024-09-09 14:12:10|24201.7|24181.7|24201.7|24181.7|24201.7|24181.7|24201.7|24181.7|1
1725891140000|2024-09-09 14:12:20|24199.2|24179.2|24199.2|24179.2|24199.2|24179.2|24199.2|24179.2|1
1725891150000|2024-09-09 14:12:30|24198.7|24178.7|24189.2|24169.2|24198.7|24178.7|24189.2|24169.2|5
1725891160000|2024-09-09 14:12:40|24193.1|24173.1|24193.1|24173.1|24193.1|24173.1|24193.1|24173.1|1
1725891180000|2024-09-09 14:13:00|24191.2|24171.2|24181.7|24161.7|24191.2|24171.2|24181.7|24161.7|2
1725891190000|2024-09-09 14:13:10|24176.7|24156.7|24177.3|24157.3|24181.7|24161.7|24176.7|24156.7|3
1725891210000|2024-09-09 14:13:30|24176.7|24156.7|24181.7|24161.7|24181.7|24161.7|24176.7|24156.7|2
1725891220000|2024-09-09 14:13:40|||||||||2
1725891230000|2024-09-09 14:13:50|||||||||1
1725891240000|2024-09-09 14:14:00|24183.7|24163.7|24184.2|24164.2|24184.2|24164.2|24183.7|24163.7|1
1725891250000|2024-09-09 14:14:10|24190.6|24170.6|24199.2|24179.2|24199.2|24179.2|24190.6|24170.6|8
1725891260000|2024-09-09 14:14:20|24201.2|24181.2|24203.7|24183.7|24203.7|24183.7|24201.2|24181.2|4
1725891270000|2024-09-09 14:14:30|24204.2|24184.2|24199.8|24179.8|24204.2|24184.2|24199.8|24179.8|4
1725891280000|2024-09-09 14:14:40|24199.2|24179.2|24199.2|24179.2|24199.2|24179.2|24199.2|24179.2|1
1725891290000|2024-09-09 14:14:50|24203.1|24183.1|24201.2|24181.2|24203.1|24183.1|24201.2|24181.2|2
1725891300000|2024-09-09 14:15:00|24203.7|24183.7|24224.2|24204.2|24226.7|24204.2|24203.7|24182.6|3
1725891310000|2024-09-09 14:15:10|24226.7|24206.7|24231.7|24211.7|24231.7|24211.7|24226.7|24206.7|1
1725891320000|2024-09-09 14:15:20|24229.2|24209.2|24248.1|24228.1|24248.1|24228.1|24229.2|24209.2|2
1725891330000|2024-09-09 14:15:30|24248.7|24228.7|24251.7|24231.7|24251.7|24231.7|24248.7|24228.7|4
1725891340000|2024-09-09 14:15:40|24253.7|24233.7|24253.7|24233.7|24253.7|24233.7|24253.7|24233.7|0
1725891350000|2024-09-09 14:15:50|24251.7|24231.7|24251.7|24231.7|24251.7|24231.7|24251.7|24231.7|0
1725891360000|2024-09-09 14:16:00|24246.7|24226.7|24241.7|24221.7|24246.7|24226.7|24241.7|24221.7|10
1725891370000|2024-09-09 14:16:10|24244.2|24224.2|24244.2|24224.2|24244.2|24224.2|24244.2|24224.2|5
1725891380000|2024-09-09 14:16:20|24243.7|24223.7|24241.2|24221.2|24246.2|24226.2|24234.8|24214.8|6
1725891400000|2024-09-09 14:16:40|||||||||2
1725891410000|2024-09-09 14:16:50|24248.1|24228.1|24248.7|24228.7|24248.7|24228.7|24248.1|24228.1|3
1725891420000|2024-09-09 14:17:00|24249.2|24229.2|24242.8|24222.8|24249.2|24229.2|24242.8|24222.8|5
1725891430000|2024-09-09 14:17:10|24241.7|24221.7|24239.2|24219.2|24241.7|24221.7|24239.2|24219.2|3
1725891440000|2024-09-09 14:17:20|24241.2|24221.2|24241.2|24221.2|24241.2|24221.2|24241.2|24221.2|9
1725891470000|2024-09-09 14:17:50|24242.3|24222.3|24279.2|24259.2|24279.2|24259.2|24242.3|24222.3|25
1725891480000|2024-09-09 14:18:00|24279.8|24259.8|24299.2|24279.2|24299.2|24279.2|24279.8|24259.8|53
1725891490000|2024-09-09 14:18:10|24301.7|24281.7|24305.6|24285.6|24308.1|24288.1|24301.7|24281.7|30
1725891500000|2024-09-09 14:18:20|24303.1|24283.1|24300.6|24280.6|24303.1|24283.1|24300.6|24280.6|2
1725891510000|2024-09-09 14:18:30|24298.1|24278.1|24298.1|24278.1|24300.6|24280.6|24298.1|24278.1|9
1725891520000|2024-09-09 14:18:40|24300.1|24280.1|24300.6|24280.6|24300.6|24280.6|24300.1|24280.1|1
1725891530000|2024-09-09 14:18:50|24298.7|24278.7|24295.1|24275.1|24298.7|24278.7|24295.1|24275.1|11
1725891540000|2024-09-09 14:19:00|24293.1|24273.1|24297.6|24277.6|24297.6|24277.6|24293.1|24273.1|9
1725891550000|2024-09-09 14:19:10|24290.6|24270.6|24283.7|24263.7|24290.6|24270.6|24283.7|24263.7|14
1725891560000|2024-09-09 14:19:20|24281.7|24261.7|24279.2|24259.2|24281.7|24261.7|24279.2|24259.2|7
1725891570000|2024-09-09 14:19:30|24274.2|24254.2|24274.8|24254.8|24274.8|24254.8|24273.7|24253.7|2
1725891580000|2024-09-09 14:19:40|24274.2|24254.2|24274.2|24254.2|24276.2|24256.2|24274.2|24254.2|7
1725891590000|2024-09-09 14:19:50|24277.6|24257.6|24282.6|24262.6|24282.6|24262.6|24277.6|24257.6|7
1725891600000|2024-09-09 14:20:00|24284.6|24264.6|24282.6|24262.6|24284.6|24264.6|24282.6|24262.6|1
1725891610000|2024-09-09 14:20:10|24288.5|24268.5|24289.6|24269.6|24293.5|24273.5|24288.5|24268.5|26
1725891620000|2024-09-09 14:20:20|24289|24269|24270.6|24250.6|24296.5|24269|24269.2|24249.2|33
1725891630000|2024-09-09 14:20:30|24270.1|24250.1|24260.6|24240.6|24270.1|24250.1|24260.6|24240.6|4
1725891650000|2024-09-09 14:20:50|24263.1|24243.1|24263.1|24243.1|24263.1|24243.1|24263.1|24243.1|6
1725891660000|2024-09-09 14:21:00|24264.8|24244.8|24273.1|24253.1|24273.1|24253.1|24264.8|24244.8|10
1725891670000|2024-09-09 14:21:10|24275.6|24255.6|24265.6|24245.6|24275.6|24255.6|24265.6|24245.6|9
1725891680000|2024-09-09 14:21:20|24267.6|24247.6|24267.6|24247.6|24267.6|24247.6|24267.6|24247.6|0
1725891700000|2024-09-09 14:21:40|||||||||3
1725891710000|2024-09-09 14:21:50|24265.6|24245.6|24270.6|24250.6|24270.6|24250.6|24265.6|24245.6|4
1725891720000|2024-09-09 14:22:00|||||||||2
1725891730000|2024-09-09 14:22:10|24273.1|24253.1|24275.6|24255.6|24277.6|24257.6|24273.1|24253.1|5
1725891740000|2024-09-09 14:22:20|24275.1|24255.1|24275.1|24255.1|24275.1|24255.1|24275.1|24255.1|1
1725891750000|2024-09-09 14:22:30|24277.1|24257.1|24285.1|24265.1|24285.1|24265.1|24277.1|24257.1|31
1725891760000|2024-09-09 14:22:40|24289|24269|24287.1|24267.1|24289.6|24269.6|24287.1|24267.1|29
1725891770000|2024-09-09 14:22:50|24289|24269|24292.6|24272.6|24292.6|24272.6|24287.1|24267.1|15
1725891780000|2024-09-09 14:23:00|24290.6|24270.6|24288.1|24268.1|24290.6|24270.6|24288.1|24268.1|1
1725891790000|2024-09-09 14:23:10|24281.7|24261.7|24268.7|24248.7|24281.7|24261.7|24268.7|24248.7|11
1725891800000|2024-09-09 14:23:20|24268.1|24248.1|24268.1|24248.1|24268.1|24248.1|24268.1|24248.1|5
1725891810000|2024-09-09 14:23:30|24270.1|24250.1|24294|24274|24294|24274|24270.1|24250.1|9
1725891820000|2024-09-09 14:23:40|24298.5|24278.5|24302.1|24282.1|24302.1|24282.1|24298.5|24278.5|2
1725891830000|2024-09-09 14:23:50|24300.6|24280.6|24294.7|24274.7|24305.6|24285.6|24294.7|24274.7|77
1725891840000|2024-09-09 14:24:00|24293.7|24273.7|24297.6|24277.6|24300.1|24280.1|24293.7|24273.7|3
1725891850000|2024-09-09 14:24:10|24295.6|24275.6|24295.6|24275.6|24295.6|24275.6|24295.6|24275.6|0
1725891860000|2024-09-09 14:24:20|||||||||2
1725891870000|2024-09-09 14:24:30|24295.1|24275.1|24295.1|24275.1|24295.1|24275.1|24295.1|24275.1|1
1725891880000|2024-09-09 14:24:40|||||||||1
1725891890000|2024-09-09 14:24:50|24293.1|24273.1|24293.1|24273.1|24293.1|24273.1|24293.1|24273.1|3
1725891900000|2024-09-09 14:25:00|24295.6|24275.6|24295.6|24275.6|24295.6|24275.6|24295.6|24275.6|5
1725891910000|2024-09-09 14:25:10|24280.1|24260.1|24282.6|24262.6|24282.6|24262.6|24275.6|24255.6|9
1725891920000|2024-09-09 14:25:20|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|2
1725891930000|2024-09-09 14:25:30|24281.2|24261.2|24270.6|24250.6|24281.2|24261.2|24268.7|24248.7|12
1725891940000|2024-09-09 14:25:40|||||||||1
1725891950000|2024-09-09 14:25:50|24272.6|24252.6|24272.6|24252.6|24272.6|24252.6|24272.6|24252.6|0
1725891960000|2024-09-09 14:26:00|24273.1|24253.1|24265.6|24245.6|24273.1|24253.1|24265.6|24245.6|13
1725891970000|2024-09-09 14:26:10|24263.1|24243.1|24263.1|24243.1|24263.1|24243.1|24263.1|24243.1|1
1725892010000|2024-09-09 14:26:50|24258.1|24238.1|24258.1|24238.1|24258.1|24238.1|24258.1|24238.1|7
1725892030000|2024-09-09 14:27:10|24256.2|24236.2|24255.6|24235.6|24256.2|24236.2|24255.6|24235.6|2
1725892040000|2024-09-09 14:27:20|24253.1|24233.1|24248.7|24228.7|24253.1|24233.1|24248.7|24228.7|5
1725892050000|2024-09-09 14:27:30|24248.1|24228.1|24248.1|24228.1|24248.1|24228.1|24246.2|24226.2|1
1725892060000|2024-09-09 14:27:40|||||||||6
1725892070000|2024-09-09 14:27:50|24250.1|24230.1|24253.1|24233.1|24253.1|24233.1|24250.1|24230.1|2
1725892080000|2024-09-09 14:28:00|24255.1|24235.1|24255.1|24235.1|24255.1|24235.1|24255.1|24235.1|1
1725892090000|2024-09-09 14:28:10|||||||||3
1725892100000|2024-09-09 14:28:20|24253.1|24233.1|24251.2|24231.2|24253.1|24233.1|24251.2|24231.2|2
1725892110000|2024-09-09 14:28:30|24250.6|24230.6|24241.2|24221.2|24250.6|24230.6|24241.2|24221.2|10
1725892120000|2024-09-09 14:28:40|24235.6|24215.6|24235.6|24215.6|24238.1|24218.1|24235.6|24215.6|4
1725892130000|2024-09-09 14:28:50|||||||||2
1725892140000|2024-09-09 14:29:00|24236.2|24216.2|24236.2|24216.2|24236.2|24216.2|24236.2|24216.2|1
1725892150000|2024-09-09 14:29:10|24238.1|24218.1|24248.1|24228.1|24248.1|24228.1|24238.1|24218.1|7
1725892160000|2024-09-09 14:29:20|24250.1|24230.1|24248.1|24228.1|24250.1|24230.1|24248.1|24228.1|1
1725892170000|2024-09-09 14:29:30|24250.1|24230.1|24252.6|24232.6|24252.6|24232.6|24250.1|24230.1|0
1725892190000|2024-09-09 14:29:50|||||||||2
1725892200000|2024-09-09 14:30:00|24250.6|24230.6|24252.6|24232.6|24253.1|24233.1|24250.6|24230.6|4
1725892210000|2024-09-09 14:30:10|24255.6|24235.6|24294.5|24274.5|24294.5|24274.5|24255.6|24235.6|77
1725892220000|2024-09-09 14:30:20|24296.5|24276.5|24299.5|24279.5|24301.5|24281.5|24296.5|24276.5|43
1725892230000|2024-09-09 14:30:30|24297|24277|24294.5|24274.5|24297|24277|24292|24272|25
1725892240000|2024-09-09 14:30:40|24292.6|24272.6|24297|24277|24297|24277|24292.6|24272.6|1
1725892250000|2024-09-09 14:30:50|24294.5|24274.5|24288.7|24268.7|24294.5|24274.5|24288.7|24268.7|3
1725892260000|2024-09-09 14:31:00|24288.1|24268.1|24277.6|24257.6|24288.1|24268.1|24277.6|24257.6|5
1725892270000|2024-09-09 14:31:10|24275.1|24255.1|24270.6|24250.6|24275.1|24255.1|24270.6|24250.6|2
1725892280000|2024-09-09 14:31:20|24266.2|24246.2|24263.7|24243.7|24266.2|24246.2|24263.7|24243.7|4
1725892300000|2024-09-09 14:31:40|24262.6|24242.6|24259.5|24239.5|24262.6|24242.6|24257.6|24237.6|12
1725892310000|2024-09-09 14:31:50|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|1
1725892320000|2024-09-09 14:32:00|24262|24242|24262|24242|24262|24242|24262|24242|0
1725892330000|2024-09-09 14:32:10|24264.5|24244.5|24266.5|24246.5|24266.5|24246.5|24264.5|24244.5|1
1725892350000|2024-09-09 14:32:30|24264.5|24244.5|24266.5|24246.5|24266.5|24246.5|24264.5|24244.5|1
1725892370000|2024-09-09 14:32:50|24264.5|24244.5|24264.5|24244.5|24264.5|24244.5|24264.5|24244.5|0
1725892380000|2024-09-09 14:33:00|24267.6|24247.6|24277|24257|24286|24259.5|24267.6|24246|12
1725892400000|2024-09-09 14:33:20|24274.5|24254.5|24277|24257|24277|24257|24274.5|24254.5|4
1725892410000|2024-09-09 14:33:30|24275.1|24255.1|24269.5|24249.5|24275.1|24255.1|24269.5|24249.5|6
1725892460000|2024-09-09 14:34:20|24268.5|24248.5|24264.5|24244.5|24268.5|24248.5|24264.5|24244.5|4
1725892470000|2024-09-09 14:34:30|24262|24242|24262|24242|24262|24242|24262|24242|1
1725892480000|2024-09-09 14:34:40|24258.1|24238.1|24257|24237|24258.1|24238.1|24257|24237|0
1725892490000|2024-09-09 14:34:50|24258.5|24238.5|24289.5|24269.5|24289.5|24269.5|24258.5|24238.5|11
1725892500000|2024-09-09 14:35:00|24292.6|24272.6|24430.4|24410.4|24442.9|24422.9|24292.6|24272.6|97
1725892510000|2024-09-09 14:35:10|24431|24411|24431.5|24411.5|24435.4|24415.4|24431|24411|52
1725892520000|2024-09-09 14:35:20|24427|24407|24417.6|24397.6|24427|24407|24417.6|24397.6|8
1725892530000|2024-09-09 14:35:30|24417|24397|24410.1|24390.1|24417|24397|24410.1|24390.1|4
1725892540000|2024-09-09 14:35:40|24409.5|24389.5|24392|24372|24409.5|24389.5|24390.1|24370.1|43
1725892550000|2024-09-09 14:35:50|24394.5|24374.5|24390.1|24370.1|24397|24377|24390.1|24370.1|6
1725892560000|2024-09-09 14:36:00|24389.5|24369.5|24379.5|24359.5|24389.5|24369.5|24379.5|24359.5|24
1725892570000|2024-09-09 14:36:10|24374.5|24354.5|24347.6|24327.6|24374.5|24354.5|24347.6|24327.6|48
1725892580000|2024-09-09 14:36:20|24349.5|24329.5|24354.5|24334.5|24354.5|24334.5|24347.6|24327.6|3
1725892590000|2024-09-09 14:36:30|24374.5|24352.4|24374.5|24354.5|24374.5|24354.5|24372.4|24352.4|6
1725892600000|2024-09-09 14:36:40|24378.7|24338.7|24362|24342|24378.7|24342|24362|24337|4
1725892610000|2024-09-09 14:36:50|24360.1|24340.1|24359.5|24339.5|24360.1|24340.1|24359.5|24339.5|1
1725892620000|2024-09-09 14:37:00|24366.5|24346.5|24366.5|24346.5|24366.5|24346.5|24366.5|24346.5|1
1725892630000|2024-09-09 14:37:10|24373.5|24353.5|24377|24357|24377|24357|24373.5|24353.5|3
1725892640000|2024-09-09 14:37:20|24375.1|24355.1|24374.5|24354.5|24375.1|24355.1|24374.5|24354.5|6
1725892650000|2024-09-09 14:37:30|24372|24352|24377|24357|24377|24357|24372|24352|3
1725892660000|2024-09-09 14:37:40|24381|24361|24375.1|24355.1|24381|24361|24375.1|24355.1|4
1725892670000|2024-09-09 14:37:50|24381|24361|24377|24357|24381|24361|24377|24357|1
1725892680000|2024-09-09 14:38:00|24375.1|24355.1|24377|24357|24377|24357|24375.1|24355.1|2
1725892690000|2024-09-09 14:38:10|24375.1|24355.1|24369.5|24349.5|24377|24357|24369.5|24349.5|5
1725892700000|2024-09-09 14:38:20|24364.5|24344.5|24357.6|24337.6|24364.5|24344.5|24357.6|24337.6|6
1725892710000|2024-09-09 14:38:30|24354.5|24334.5|24349.5|24329.5|24354.5|24334.5|24349.5|24329.5|5
1725892720000|2024-09-09 14:38:40|24346.7|24306.7|24325.1|24305.1|24346.7|24311.2|24325.1|24305.1|18
1725892730000|2024-09-09 14:38:50|24324.5|24304.5|24324.5|24304.5|24324.5|24304.5|24324.5|24304.5|3
1725892740000|2024-09-09 14:39:00|||||||||3
1725892750000|2024-09-09 14:39:10|24325.1|24305.1|24327|24307|24329|24309|24325.1|24305.1|5
1725892760000|2024-09-09 14:39:20|24329|24309|24332|24312|24332|24312|24329|24309|1
1725892790000|2024-09-09 14:39:50|24329.5|24309.5|24329.5|24309.5|24329.5|24309.5|24329.5|24309.5|2
1725892810000|2024-09-09 14:40:10|24325.6|24305.6|24304.5|24284.5|24325.6|24305.6|24304.5|24284.5|15
1725892820000|2024-09-09 14:40:20|24302|24282|24302|24282|24302|24282|24302|24282|3
1725892830000|2024-09-09 14:40:30|24299.5|24279.5|24297|24277|24299.5|24279.5|24297|24277|1
1725892840000|2024-09-09 14:40:40|24295.1|24275.1|24295.1|24275.1|24295.1|24275.1|24295.1|24275.1|0
1725892850000|2024-09-09 14:40:50|24294.5|24274.5|24294|24274|24294.5|24274.5|24291.5|24271.5|3
1725892860000|2024-09-09 14:41:00|24296.5|24276.5|24301.5|24281.5|24301.5|24281.5|24296.5|24276.5|5
1725892870000|2024-09-09 14:41:10|24304|24284|24304.5|24284.5|24304.5|24284.5|24304|24284|0
1725892880000|2024-09-09 14:41:20|24302|24282|24302|24282|24302|24282|24302|24282|1
1725892900000|2024-09-09 14:41:40|24299.5|24279.5|24304.5|24284.5|24304.5|24284.5|24299.5|24279.5|2
1725892910000|2024-09-09 14:41:50|24305.1|24285.1|24304.5|24284.5|24305.1|24285.1|24304.5|24284.5|1
1725892920000|2024-09-09 14:42:00|24320.4|24280.4|24322.6|24302.6|24324.5|24304.5|24320.4|24280.4|7
1725892930000|2024-09-09 14:42:10|24322|24302|24318.1|24298.1|24322|24302|24318.1|24298.1|4
1725892940000|2024-09-09 14:42:20|24315.1|24295.1|24312|24292|24315.1|24295.1|24312|24292|0
1725892960000|2024-09-09 14:42:40|||||||||1
1725892970000|2024-09-09 14:42:50|24314.5|24294.5|24314.5|24294.5|24314.5|24294.5|24314.5|24294.5|7
1725892980000|2024-09-09 14:43:00|24310.6|24290.6|24289|24269|24310.6|24290.6|24287|24267|108
1725892990000|2024-09-09 14:43:10|24291.5|24271.5|24297|24277|24297|24277|24291.5|24271.5|2
1725893000000|2024-09-09 14:43:20|24293.1|24273.1|24297.6|24277.6|24297.6|24277.6|24292.6|24272.6|1
1725893010000|2024-09-09 14:43:30|24297|24277|24294.5|24274.5|24297|24277|24294.5|24274.5|1
1725893020000|2024-09-09 14:43:40|24296.5|24276.5|24294.5|24274.5|24296.5|24276.5|24294.5|24274.5|1
1725893030000|2024-09-09 14:43:50|24295.1|24275.1|24294.5|24274.5|24299.5|24279.5|24294.5|24274.5|4
1725893040000|2024-09-09 14:44:00|24290.6|24270.6|24289|24269|24290.6|24270.6|24280.1|24260.1|4
1725893050000|2024-09-09 14:44:10|24291.5|24271.5|24294.5|24274.5|24294.5|24274.5|24291.5|24271.5|6
1725893060000|2024-09-09 14:44:20|||||||||44
1725893070000|2024-09-09 14:44:30|24290.6|24270.6|24290.1|24270.1|24290.6|24270.6|24290.1|24270.1|1
1725893080000|2024-09-09 14:44:40|24285.6|24265.6|24287.6|24267.6|24287.6|24267.6|24285.6|24265.6|16
1725893090000|2024-09-09 14:44:50|24289.5|24269.5|24292|24272|24292|24272|24289.5|24269.5|1
1725893100000|2024-09-09 14:45:00|24289.5|24269.5|24289.5|24269.5|24292|24272|24289.5|24269.5|3
1725893110000|2024-09-09 14:45:10|24285.6|24265.6|24273.1|24253.1|24285.6|24265.6|24273.1|24253.1|39
1725893120000|2024-09-09 14:45:20|24278.1|24258.1|24282|24262|24282|24262|24278.1|24258.1|17
1725893130000|2024-09-09 14:45:30|24282.6|24262.6|24279.5|24259.5|24282.6|24262.6|24279.5|24259.5|6
1725893140000|2024-09-09 14:45:40|24279|24259|24279.5|24259.5|24279.5|24259.5|24274.5|24254.5|5
1725893150000|2024-09-09 14:45:50|24283.4|24263.4|24294|24274|24294|24274|24283.4|24263.4|5
1725893160000|2024-09-09 14:46:00|24297|24277|24299|24279|24299|24279|24297|24277|1
1725893170000|2024-09-09 14:46:10|24297|24277|24297|24277|24297|24277|24297|24277|0
1725893180000|2024-09-09 14:46:20|24293.1|24273.1|24288.1|24268.1|24293.1|24273.1|24288.1|24268.1|15
1725893190000|2024-09-09 14:46:30|24290.1|24270.1|24290.6|24270.6|24290.6|24270.6|24290.1|24270.1|0
1725893200000|2024-09-09 14:46:40|24288.1|24268.1|24290.6|24270.6|24290.6|24270.6|24288.1|24268.1|6
1725893210000|2024-09-09 14:46:50|24293.1|24273.1|24293.1|24273.1|24293.1|24273.1|24293.1|24273.1|0
1725893230000|2024-09-09 14:47:10|24295.1|24275.1|24295.1|24275.1|24295.1|24275.1|24295.1|24275.1|2
1725893240000|2024-09-09 14:47:20|24299.5|24279.5|24300.6|24280.6|24300.6|24280.6|24299.5|24279.5|1
1725893250000|2024-09-09 14:47:30|||||||||1
1725893260000|2024-09-09 14:47:40|24302.6|24282.6|24305.1|24285.1|24305.1|24285.1|24302.6|24282.6|1
1725893270000|2024-09-09 14:47:50|24305.6|24285.6|24308.1|24288.1|24308.1|24288.1|24305.6|24285.6|1
1725893280000|2024-09-09 14:48:00|24305.6|24285.6|24308.1|24288.1|24308.1|24288.1|24305.6|24285.6|5
1725893290000|2024-09-09 14:48:10|24306.1|24286.1|24305.6|24285.6|24306.1|24286.1|24305.6|24285.6|1
1725893330000|2024-09-09 14:48:50|24308.1|24288.1|24310.6|24290.6|24310.6|24290.6|24308.1|24288.1|1
1725893340000|2024-09-09 14:49:00|24317.6|24297.6|24322|24302|24322|24302|24317.6|24297.6|3
1725893350000|2024-09-09 14:49:10|24327.6|24307.6|24325.6|24305.6|24333.1|24313.1|24325.6|24305.6|5
1725893360000|2024-09-09 14:49:20|24320.6|24300.6|24318.1|24298.1|24320.6|24300.6|24318.1|24298.1|4
1725893400000|2024-09-09 14:50:00|24320.6|24300.6|24322.6|24302.6|24322.6|24302.6|24320.6|24300.6|2
1725893410000|2024-09-09 14:50:10|24320.6|24300.6|24315.6|24295.6|24320.6|24300.6|24315.6|24295.6|5
1725893430000|2024-09-09 14:50:30|24318.1|24298.1|24337|24317|24337|24317|24318.1|24298.1|2
1725893440000|2024-09-09 14:50:40|24342|24322|24373.6|24353.6|24373.6|24353.6|24342|24322|45
1725893450000|2024-09-09 14:50:50|24371.7|24351.7|24370.1|24350.1|24375.1|24355.1|24370.1|24350.1|5
1725893460000|2024-09-09 14:51:00|24372|24352|24372|24352|24372|24352|24372|24352|1
1725893470000|2024-09-09 14:51:10|24372.6|24352.6|24372.6|24352.6|24374.5|24354.5|24372.6|24352.6|2
1725893480000|2024-09-09 14:51:20|||||||||2
1725893490000|2024-09-09 14:51:30|24370.6|24350.6|24359.5|24339.5|24373.6|24350.6|24357|24333.6|5
1725893500000|2024-09-09 14:51:40|24354.5|24334.5|24352.6|24332.6|24354.5|24334.5|24352.6|24332.6|4
1725893510000|2024-09-09 14:51:50|24348.6|24328.6|24342|24322|24348.6|24328.6|24342|24322|1
1725893520000|2024-09-09 14:52:00|24340.1|24320.1|24340.6|24320.6|24342.6|24322.6|24337.6|24317.6|2
1725893530000|2024-09-09 14:52:10|24340.1|24320.1|24340.1|24320.1|24340.1|24320.1|24340.1|24320.1|1
1725893550000|2024-09-09 14:52:30|24338.1|24318.1|24337.6|24317.6|24338.1|24318.1|24337.6|24317.6|0
1725893560000|2024-09-09 14:52:40|24335.6|24315.6|24335.1|24315.1|24335.6|24315.6|24335.1|24315.1|1
1725893570000|2024-09-09 14:52:50|24347|24327|24357|24337|24357|24337|24347|24327|19
1725893580000|2024-09-09 14:53:00|24355.1|24335.1|24355.1|24335.1|24357.6|24337.6|24355.1|24335.1|18
1725893590000|2024-09-09 14:53:10|||||||||18
1725893600000|2024-09-09 14:53:20|24353.1|24333.1|24353.1|24333.1|24353.1|24333.1|24353.1|24333.1|4
1725893620000|2024-09-09 14:53:40|24350.4|24330.4|24338.1|24318.1|24350.4|24330.4|24334.2|24314.2|4
1725893630000|2024-09-09 14:53:50|24335.6|24315.6|24335.6|24315.6|24335.6|24315.6|24335.6|24315.6|0
1725893640000|2024-09-09 14:54:00|24338.1|24318.1|24338.1|24318.1|24338.1|24318.1|24338.1|24318.1|0
1725893650000|2024-09-09 14:54:10|24336.1|24316.1|24335.6|24315.6|24336.1|24316.1|24335.6|24315.6|1
1725893660000|2024-09-09 14:54:20|24330.6|24310.6|24330.6|24310.6|24330.6|24310.6|24330.6|24310.6|4
1725893700000|2024-09-09 14:55:00|24340.6|24320.6|24332.2|24312.2|24340.6|24320.6|24332.2|24312.2|4
1725893710000|2024-09-09 14:55:10|24331.7|24311.7|24330.6|24310.6|24331.7|24311.7|24328.1|24308.1|3
1725893720000|2024-09-09 14:55:20|24334.5|24314.5|24335.6|24315.6|24335.6|24315.6|24334.5|24314.5|0
1725893740000|2024-09-09 14:55:40|24338.1|24318.1|24338.1|24318.1|24338.1|24318.1|24338.1|24318.1|2
1725893750000|2024-09-09 14:55:50|24340.6|24320.6|24345.6|24325.6|24345.6|24325.6|24340.6|24320.6|2
1725893760000|2024-09-09 14:56:00|24350.6|24330.6|24358.1|24338.1|24358.1|24338.1|24350.6|24330.6|4
1725893780000|2024-09-09 14:56:20|24360|24340|24358.1|24338.1|24360.6|24340.6|24358.1|24338.1|1
1725893790000|2024-09-09 14:56:30|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|0
1725893800000|2024-09-09 14:56:40|24355.6|24335.6|24360.6|24340.6|24360.6|24340.6|24355.6|24335.6|4
1725893820000|2024-09-09 14:57:00|24362.5|24342.5|24365.6|24345.6|24368.1|24348.1|24362.5|24342.5|5
1725893830000|2024-09-09 14:57:10|24363.6|24343.6|24360.6|24340.6|24365.6|24345.6|24360.6|24340.6|3
1725893850000|2024-09-09 14:57:30|24362.5|24342.5|24358.1|24338.1|24364.5|24344.5|24358.1|24338.1|4
1725893860000|2024-09-09 14:57:40|24354.2|24334.2|24350.6|24330.6|24354.2|24334.2|24350.6|24330.6|0
1725893870000|2024-09-09 14:57:50|24348.1|24328.1|24348.1|24328.1|24348.1|24328.1|24348.1|24328.1|0
1725893880000|2024-09-09 14:58:00|||||||||1
1725893890000|2024-09-09 14:58:10|||||||||3
1725893900000|2024-09-09 14:58:20|24350.6|24330.6|24353.1|24333.1|24353.1|24333.1|24350.6|24330.6|0
1725893910000|2024-09-09 14:58:30|24355.6|24335.6|24355.6|24335.6|24355.6|24335.6|24355.6|24335.6|0
1725893920000|2024-09-09 14:58:40|24357.5|24337.5|24369.5|24349.5|24369.5|24349.5|24357.5|24337.5|3
1725893930000|2024-09-09 14:58:50|24370.6|24350.6|24388.1|24368.1|24388.1|24368.1|24370.6|24350.6|28
1725893940000|2024-09-09 14:59:00|24390.6|24370.6|24400.6|24380.6|24405|24385|24390.6|24370.6|33
1725893950000|2024-09-09 14:59:10|24400|24380|24394.5|24374.5|24400|24380|24394.5|24374.5|6
1725893960000|2024-09-09 14:59:20|24389.5|24369.5|24377|24357|24389.5|24369.5|24377|24357|1
1725893970000|2024-09-09 14:59:30|24375|24355|24374.5|24354.5|24377|24357|24374.5|24354.5|2
1725893980000|2024-09-09 14:59:40|||||||||9
1725893990000|2024-09-09 14:59:50|24369.5|24349.5|24374.5|24354.5|24374.5|24354.5|24369.5|24349.5|11
1725894000000|2024-09-09 15:00:00|24377|24357|24382|24362|24382|24362|24377|24357|4
1725894010000|2024-09-09 15:00:10|24384|24364|24397|24357|24397|24364.5|24384|24356.5|2
1725894030000|2024-09-09 15:00:30|||||||||34
1725894040000|2024-09-09 15:00:40|24392|24372|24387|24367|24392|24372|24387|24367|0
1725894050000|2024-09-09 15:00:50|24394.5|24374.5|24389.5|24369.5|24411.5|24384.5|24389.5|24369.5|21
1725894060000|2024-09-09 15:01:00|24378.1|24358.1|24387|24367|24387|24367|24374.5|24354.5|2
1725894070000|2024-09-09 15:01:10|24384.5|24364.5|24382.5|24362.5|24384.5|24364.5|24382.5|24362.5|2
1725894080000|2024-09-09 15:01:20|24380|24360|24379.5|24359.5|24380|24360|24379.5|24359.5|0
1725894090000|2024-09-09 15:01:30|24382|24362|24379.5|24359.5|24382|24362|24379.5|24359.5|0
1725894100000|2024-09-09 15:01:40|24382|24362|24382|24362|24382|24362|24382|24362|1
1725894120000|2024-09-09 15:02:00|24384.5|24364.5|24384.5|24364.5|24384.5|24364.5|24384.5|24364.5|1
1725894130000|2024-09-09 15:02:10|24389.5|24369.5|24400|24380|24400|24380|24389.5|24369.5|14
1725894140000|2024-09-09 15:02:20|||||||||1
1725894150000|2024-09-09 15:02:30|||||||||1
1725894160000|2024-09-09 15:02:40|24398.1|24378.1|24397.5|24377.5|24398.1|24378.1|24397.5|24377.5|1
1725894170000|2024-09-09 15:02:50|24393.6|24373.6|24392.5|24372.5|24393.6|24373.6|24392.5|24372.5|4
1725894180000|2024-09-09 15:03:00|24390.6|24370.6|24390.6|24370.6|24390.6|24370.6|24390.6|24370.6|0
1725894190000|2024-09-09 15:03:10|24389.5|24369.5|24389.5|24369.5|24389.5|24369.5|24389.5|24369.5|2
1725894200000|2024-09-09 15:03:20|24387.5|24367.5|24385|24365|24387.5|24367.5|24385|24365|2
1725894210000|2024-09-09 15:03:30|24384.5|24364.5|24384|24364|24384.5|24364.5|24384|24364|9
1725894230000|2024-09-09 15:03:50|24385.9|24365.9|24387|24367|24387|24367|24385.9|24365.9|0
1725894240000|2024-09-09 15:04:00|24392|24372|24392|24372|24392|24372|24392|24372|2
1725894250000|2024-09-09 15:04:10|||||||||1
1725894270000|2024-09-09 15:04:30|24397|24377|24402|24382|24402|24382|24397|24377|2
1725894280000|2024-09-09 15:04:40|24404|24384|24406.5|24386.5|24406.5|24386.5|24404|24384|7
1725894300000|2024-09-09 15:05:00|24409|24389|24419.5|24399.5|24419.5|24399.5|24409|24389|25
1725894310000|2024-09-09 15:05:10|24417.5|24397.5|24416.5|24396.5|24417.5|24397.5|24414.5|24394.5|3
1725894320000|2024-09-09 15:05:20|24417|24397|24419.5|24399.5|24419.5|24399.5|24417|24397|11
1725894330000|2024-09-09 15:05:30|24422|24402|24424.5|24404.5|24424.5|24404.5|24422|24402|18
1725894340000|2024-09-09 15:05:40|24413.1|24393.1|24408.1|24388.1|24413.1|24393.1|24408.1|24388.1|79
1725894350000|2024-09-09 15:05:50|24408.6|24388.6|24410.6|24390.6|24410.6|24390.6|24408.6|24388.6|8
1725894360000|2024-09-09 15:06:00|24412.5|24392.5|24413.1|24393.1|24413.1|24393.1|24412.5|24392.5|1
1725894370000|2024-09-09 15:06:10|24420|24400|24419.5|24399.5|24420|24400|24419.5|24399.5|25
1725894380000|2024-09-09 15:06:20|||||||||3
1725894390000|2024-09-09 15:06:30|24421.5|24401.5|24448.1|24408.1|24448.1|24412.9|24421.5|24401.5|22
1725894400000|2024-09-09 15:06:40|24448.6|24408.6|24427|24407|24448.6|24418.1|24427|24407|10
1725894410000|2024-09-09 15:06:50|24424.5|24404.5|24424.5|24404.5|24427|24407|24424.5|24404.5|2
1725894420000|2024-09-09 15:07:00|24422|24402|24417.5|24397.5|24422|24402|24417.5|24397.5|4
1725894430000|2024-09-09 15:07:10|24409.5|24389.5|24404|24384|24409.5|24389.5|24399.5|24379.5|4
1725894440000|2024-09-09 15:07:20|24406.5|24386.5|24409.5|24389.5|24409.5|24389.5|24406.5|24386.5|3
1725894450000|2024-09-09 15:07:30|24414.5|24394.5|24414.5|24394.5|24414.5|24394.5|24414.5|24394.5|28
1725894470000|2024-09-09 15:07:50|24417.5|24397.5|24417.5|24397.5|24417.5|24397.5|24417.5|24397.5|2
1725894480000|2024-09-09 15:08:00|24415.6|24395.6|24413.6|24393.6|24415.6|24395.6|24413.6|24393.6|1
1725894490000|2024-09-09 15:08:10|24413.1|24393.1|24403.6|24383.6|24413.1|24393.1|24403.6|24383.6|2
1725894500000|2024-09-09 15:08:20|24401.1|24381.1|24401.1|24381.1|24401.1|24381.1|24401.1|24381.1|5
1725894510000|2024-09-09 15:08:30|24400.6|24380.6|24400.6|24380.6|24400.6|24380.6|24400.6|24380.6|0
1725894520000|2024-09-09 15:08:40|24403.1|24383.1|24403.1|24383.1|24403.1|24383.1|24403.1|24383.1|0
1725894530000|2024-09-09 15:08:50|24405|24385|24405|24385|24405|24385|24405|24385|0
1725894540000|2024-09-09 15:09:00|||||||||4
1725894550000|2024-09-09 15:09:10|24408.9|24388.9|24410|24390|24410|24390|24408.9|24388.9|2
1725894560000|2024-09-09 15:09:20|||||||||1
1725894570000|2024-09-09 15:09:30|24410.6|24390.6|24417|24397|24417|24397|24410.6|24390.6|2
1725894580000|2024-09-09 15:09:40|24418.1|24398.1|24418.1|24398.1|24418.1|24398.1|24418.1|24398.1|5
1725894590000|2024-09-09 15:09:50|24420|24400|24422|24402|24423.9|24403.9|24420|24400|7
1725894600000|2024-09-09 15:10:00|24417.5|24397.5|24415|24395|24417.5|24397.5|24413.1|24393.1|10
1725894610000|2024-09-09 15:10:10|||||||||1
1725894620000|2024-09-09 15:10:20|24417|24397|24420|24400|24420|24400|24417|24397|2
1725894640000|2024-09-09 15:10:40|24422.5|24402.5|24422.5|24402.5|24422.5|24402.5|24422.5|24402.5|0
1725894660000|2024-09-09 15:11:00|24424.5|24404.5|24433.1|24413.1|24433.1|24413.1|24424.5|24404.5|8
1725894670000|2024-09-09 15:11:10|24438.9|24418.9|24439.5|24419.5|24439.5|24419.5|24438.9|24418.9|5
1725894680000|2024-09-09 15:11:20|||||||||2
1725894690000|2024-09-09 15:11:30|||||||||2
1725894700000|2024-09-09 15:11:40|||||||||14
1725894710000|2024-09-09 15:11:50|24434.5|24414.5|24434.5|24414.5|24434.5|24414.5|24434.5|24414.5|2
1725894720000|2024-09-09 15:12:00|24433.4|24413.4|24421.4|24401.4|24433.4|24413.4|24421.4|24401.4|2
1725894730000|2024-09-09 15:12:10|24418.7|24398.7|24389.5|24369.5|24418.7|24398.7|24389.5|24369.5|10
1725894740000|2024-09-09 15:12:20|24387|24367|24380.6|24360.6|24387|24367|24377.5|24357.5|6
1725894750000|2024-09-09 15:12:30|24381.1|24361.1|24398.1|24378.1|24398.1|24378.1|24381.1|24361.1|12
1725894760000|2024-09-09 15:12:40|||||||||2
1725894780000|2024-09-09 15:13:00|24396.1|24376.1|24395|24375|24396.1|24376.1|24395|24375|5
1725894790000|2024-09-09 15:13:10|||||||||2
1725894800000|2024-09-09 15:13:20|24392.5|24372.5|24390.6|24370.6|24392.5|24372.5|24390.6|24370.6|1
1725894810000|2024-09-09 15:13:30|24389.5|24369.5|24381.6|24361.6|24389.5|24369.5|24381.6|24361.6|2
1725894820000|2024-09-09 15:13:40|24380|24360|24380|24360|24380|24360|24380|24360|0
1725894830000|2024-09-09 15:13:50|24375|24355|24363.6|24343.6|24375|24355|24361.1|24341.1|4
1725894840000|2024-09-09 15:14:00|24365.6|24345.6|24372.5|24352.5|24372.5|24352.5|24365.6|24345.6|6
1725894850000|2024-09-09 15:14:10|24373.1|24353.1|24382.5|24362.5|24382.5|24362.5|24373.1|24353.1|2
1725894860000|2024-09-09 15:14:20|24385|24365|24390|24370|24390|24370|24385|24365|1
1725894890000|2024-09-09 15:14:50|24389.5|24369.5|24385|24365|24389.5|24369.5|24385|24365|3
1725894900000|2024-09-09 15:15:00|24378.1|24358.1|24375|24355|24378.1|24358.1|24375|24355|0
1725894910000|2024-09-09 15:15:10|24379.5|24359.5|24414.5|24394.5|24414.5|24394.5|24379.5|24359.5|13
1725894920000|2024-09-09 15:15:20|24416.4|24396.4|24413.1|24393.1|24422|24402|24413.1|24393.1|7
1725894930000|2024-09-09 15:15:30|24410|24390|24410|24390|24410|24390|24410|24390|0
1725894940000|2024-09-09 15:15:40|24404.5|24384.5|24401.4|24381.4|24404.5|24384.5|24401.4|24381.4|3
1725894950000|2024-09-09 15:15:50|24394.5|24374.5|24394.5|24374.5|24394.5|24374.5|24394.5|24374.5|2
1725894960000|2024-09-09 15:16:00|24392.5|24372.5|24392.5|24372.5|24392.5|24372.5|24392.5|24372.5|2
1725894970000|2024-09-09 15:16:10|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|1
1725894980000|2024-09-09 15:16:20|24401.4|24381.4|24402|24382|24403.9|24383.9|24401.4|24381.4|1
1725895000000|2024-09-09 15:16:40|24401.4|24381.4|24404.5|24384.5|24404.5|24384.5|24399.5|24379.5|3
1725895010000|2024-09-09 15:16:50|24402|24382|24400|24380|24402|24382|24400|24380|0
1725895020000|2024-09-09 15:17:00|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|0
1725895030000|2024-09-09 15:17:10|24402.5|24382.5|24402.5|24382.5|24402.5|24382.5|24402.5|24382.5|1
1725895050000|2024-09-09 15:17:30|24404.5|24384.5|24408.4|24388.4|24408.4|24388.4|24404.5|24384.5|4
1725895060000|2024-09-09 15:17:40|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|24408.9|24388.9|80
1725895070000|2024-09-09 15:17:50|24403.1|24383.1|24384.5|24364.5|24403.1|24383.1|24384.5|24364.5|5
1725895080000|2024-09-09 15:18:00|24379.5|24359.5|24370|24350|24379.5|24359.5|24370|24350|2
1725895090000|2024-09-09 15:18:10|24369.5|24349.5|24369.5|24349.5|24369.5|24349.5|24364.5|24344.5|8
1725895100000|2024-09-09 15:18:20|24367|24347|24368.9|24348.9|24368.9|24348.9|24367|24347|1
1725895110000|2024-09-09 15:18:30|24369.5|24349.5|24369.5|24349.5|24369.5|24349.5|24369.5|24349.5|4
1725895130000|2024-09-09 15:18:50|||||||||2
1725895140000|2024-09-09 15:19:00|24361.6|24341.6|24352|24332|24361.6|24341.6|24352|24332|9
1725895150000|2024-09-09 15:19:10|24350|24330|24349.5|24329.5|24350|24330|24349.5|24329.5|0
1725895160000|2024-09-09 15:19:20|||||||||4
1725895170000|2024-09-09 15:19:30|24355.9|24335.9|24357|24337|24357|24337|24355.9|24335.9|55
1725895190000|2024-09-09 15:19:50|24357.5|24337.5|24388.4|24368.4|24388.4|24368.4|24357.5|24337.5|29
1725895200000|2024-09-09 15:20:00|24386.4|24366.4|24381.4|24361.4|24386.4|24366.4|24378.9|24358.9|21
1725895210000|2024-09-09 15:20:10|24377|24357|24377|24357|24377|24357|24377|24357|18
1725895220000|2024-09-09 15:20:20|||||||||9
1725895230000|2024-09-09 15:20:30|||||||||1
1725895240000|2024-09-09 15:20:40|24375|24355|24369.5|24349.5|24375|24355|24369.5|24349.5|25
1725895250000|2024-09-09 15:20:50|24370.6|24350.6|24377|24357|24377|24357|24370.6|24350.6|9
1725895260000|2024-09-09 15:21:00|||||||||1
1725895270000|2024-09-09 15:21:10|24375|24355|24374.5|24354.5|24375|24355|24374.5|24354.5|13
1725895280000|2024-09-09 15:21:20|24369.5|24349.5|24369.5|24349.5|24369.5|24349.5|24369.5|24349.5|13
1725895290000|2024-09-09 15:21:30|24367|24347|24367|24347|24367|24347|24367|24347|0
1725895300000|2024-09-09 15:21:40|24364.5|24344.5|24359.5|24339.5|24364.5|24344.5|24359.5|24339.5|0
1725895330000|2024-09-09 15:22:10|24363.4|24343.4|24373.9|24353.9|24373.9|24353.9|24363.4|24343.4|11
1725895340000|2024-09-09 15:22:20|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|24374.5|24354.5|1
1725895350000|2024-09-09 15:22:30|||||||||1
1725895360000|2024-09-09 15:22:40|24369.5|24349.5|24357|24337|24369.5|24349.5|24357|24337|4
1725895370000|2024-09-09 15:22:50|24352|24332|24357|24337|24357|24337|24352|24332|10
1725895380000|2024-09-09 15:23:00|24357.5|24337.5|24367.5|24347.5|24369.5|24349.5|24357.5|24337.5|7
1725895390000|2024-09-09 15:23:10|24367|24347|24367|24347|24367|24347|24367|24347|0
1725895400000|2024-09-09 15:23:20|24362|24342|24362|24342|24362|24342|24362|24342|2
1725895410000|2024-09-09 15:23:30|24359.5|24339.5|24362|24342|24362|24342|24359.5|24339.5|3
1725895420000|2024-09-09 15:23:40|24368.4|24348.4|24368.4|24348.4|24368.4|24348.4|24368.4|24348.4|2
1725895430000|2024-09-09 15:23:50|24381.4|24341.4|24384.5|24364.5|24384.5|24364.5|24377|24341.4|2
1725895440000|2024-09-09 15:24:00|24382|24362|24379.5|24359.5|24382|24362|24379.5|24359.5|4
1725895480000|2024-09-09 15:24:40|||||||||1
1725895500000|2024-09-09 15:25:00|24384.5|24364.5|24397|24377|24397|24377|24384.5|24364.5|6
1725895510000|2024-09-09 15:25:10|24398.9|24378.9|24399.5|24379.5|24399.5|24379.5|24398.9|24378.9|0
1725895520000|2024-09-09 15:25:20|24397.5|24377.5|24407|24387|24407|24387|24397|24377|16
1725895530000|2024-09-09 15:25:30|||||||||1
1725895540000|2024-09-09 15:25:40|24409.5|24389.5|24412|24392|24412|24392|24407|24387|4
1725895550000|2024-09-09 15:25:50|||||||||4
1725895560000|2024-09-09 15:26:00|24413.9|24393.9|24424.5|24404.5|24431.4|24404.5|24413.9|24391.4|11
1725895570000|2024-09-09 15:26:10|24420.5|24400.5|24417|24397|24420.5|24400.5|24417|24397|3
1725895580000|2024-09-09 15:26:20|24415|24395|24412|24392|24415|24395|24412|24392|5
1725895590000|2024-09-09 15:26:30|24415.5|24395.5|24415.5|24395.5|24415.5|24395.5|24415.5|24395.5|42
1725895600000|2024-09-09 15:26:40|24427.3|24407.3|24433.4|24413.4|24433.4|24413.4|24427.3|24407.3|2
1725895610000|2024-09-09 15:26:50|24435.3|24415.3|24433.4|24413.4|24435.9|24415.9|24433.4|24413.4|13
1725895620000|2024-09-09 15:27:00|24425.5|24405.5|24425.5|24405.5|24425.5|24405.5|24425.5|24405.5|1
1725895630000|2024-09-09 15:27:10|24423.4|24403.4|24423.4|24403.4|24423.4|24403.4|24423.4|24403.4|0
1725895640000|2024-09-09 15:27:20|24420.9|24400.9|24420.9|24400.9|24420.9|24400.9|24420.9|24400.9|0
1725895650000|2024-09-09 15:27:30|24418.9|24398.9|24418.9|24398.9|24418.9|24398.9|24418.9|24398.9|2
1725895660000|2024-09-09 15:27:40|24418.4|24398.4|24408.4|24388.4|24418.4|24398.4|24408.4|24388.4|111
1725895670000|2024-09-09 15:27:50|24424.8|24404.8|24424.8|24404.8|24424.8|24404.8|24424.8|24404.8|1
1725895680000|2024-09-09 15:28:00|24429.8|24409.8|24432.3|24412.3|24432.3|24412.3|24429.8|24409.8|1
1725895700000|2024-09-09 15:28:20|24429.8|24409.8|24429.8|24409.8|24429.8|24409.8|24429.8|24409.8|0
1725895710000|2024-09-09 15:28:30|24423.4|24403.4|24421.4|24401.4|24423.4|24403.4|24421.4|24401.4|62
1725895730000|2024-09-09 15:28:50|24423.7|24403.7|24427.3|24407.3|24427.3|24407.3|24423.7|24403.7|23
1725895740000|2024-09-09 15:29:00|24431.2|24411.2|24438.7|24418.7|24438.7|24418.7|24431.2|24411.2|6
1725895750000|2024-09-09 15:29:10|24439.8|24419.8|24444.8|24424.8|24444.8|24424.8|24439.8|24419.8|2
1725895760000|2024-09-09 15:29:20|24447.3|24427.3|24447.3|24427.3|24447.3|24427.3|24447.3|24427.3|3
1725895770000|2024-09-09 15:29:30|24449.3|24429.3|24444.8|24424.8|24449.8|24429.8|24444.8|24424.8|4
1725895780000|2024-09-09 15:29:40|24442.8|24422.8|24442.3|24422.3|24442.8|24422.8|24442.3|24422.3|0
1725895790000|2024-09-09 15:29:50|24437.3|24417.3|24427.3|24407.3|24437.3|24417.3|24427.3|24407.3|2
1725895800000|2024-09-09 15:30:00|24429.8|24409.8|24422.3|24402.3|24429.8|24409.8|24422.3|24402.3|48
1725895810000|2024-09-09 15:30:10|24417.8|24397.8|24429.8|24409.8|24435.3|24409.8|24415.9|24395.3|21
1725895820000|2024-09-09 15:30:20|24432.3|24412.3|24432.3|24412.3|24432.3|24412.3|24432.3|24412.3|2
1725895830000|2024-09-09 15:30:30|||||||||7
1725895840000|2024-09-09 15:30:40|24434.8|24414.8|24434.8|24414.8|24434.8|24414.8|24434.8|24414.8|0
1725895850000|2024-09-09 15:30:50|24432.3|24412.3|24432.3|24412.3|24432.3|24412.3|24432.3|24412.3|1
1725895860000|2024-09-09 15:31:00|24430.3|24410.3|24427.3|24407.3|24430.3|24410.3|24427.3|24407.3|2
1725895880000|2024-09-09 15:31:20|24418.4|24398.4|24418.4|24398.4|24418.4|24398.4|24418.4|24398.4|58
1725895890000|2024-09-09 15:31:30|24412.8|24392.8|24405.3|24385.3|24412.8|24392.8|24405.3|24385.3|28
1725895910000|2024-09-09 15:31:50|24403.4|24383.4|24401.4|24381.4|24403.4|24383.4|24401.4|24381.4|7
1725895920000|2024-09-09 15:32:00|||||||||1
1725895930000|2024-09-09 15:32:10|24403.4|24383.4|24408.4|24388.4|24408.4|24388.4|24403.4|24383.4|3
1725895940000|2024-09-09 15:32:20|24410.9|24390.9|24410.9|24390.9|24410.9|24390.9|24410.9|24390.9|6
1725895960000|2024-09-09 15:32:40|24412.8|24392.8|24410.9|24390.9|24413.4|24393.4|24410.9|24390.9|1
1725895970000|2024-09-09 15:32:50|||||||||1
1725895980000|2024-09-09 15:33:00|24414.8|24394.8|24428.4|24408.4|24428.4|24408.4|24414.8|24394.8|45
1725895990000|2024-09-09 15:33:10|24437.3|24417.3|24437.3|24417.3|24437.3|24417.3|24437.3|24417.3|4
1725896010000|2024-09-09 15:33:30|24441.2|24421.2|24442.3|24422.3|24442.3|24422.3|24441.2|24421.2|3
1725896020000|2024-09-09 15:33:40|||||||||3
1725896030000|2024-09-09 15:33:50|||||||||5
1725896040000|2024-09-09 15:34:00|||||||||4
1725896050000|2024-09-09 15:34:10|24444.8|24424.8|24447.3|24427.3|24447.3|24427.3|24444.8|24424.8|3
1725896060000|2024-09-09 15:34:20|||||||||1
1725896070000|2024-09-09 15:34:30|||||||||1
1725896080000|2024-09-09 15:34:40|24446.7|24426.7|24423.4|24403.4|24446.7|24426.7|24423.4|24403.4|6
1725896090000|2024-09-09 15:34:50|24422.3|24402.3|24420.3|24400.3|24422.3|24402.3|24420.3|24400.3|8
1725896100000|2024-09-09 15:35:00|24419.8|24399.8|24419.8|24399.8|24419.8|24399.8|24419.8|24399.8|0
1725896110000|2024-09-09 15:35:10|24424.8|24404.8|24434.2|24414.2|24434.2|24414.2|24424.8|24404.8|4
1725896120000|2024-09-09 15:35:20|24438.2|24418.2|24434.2|24414.2|24438.2|24418.2|24434.2|24414.2|5
1725896130000|2024-09-09 15:35:30|24430.3|24410.3|24430.3|24410.3|24430.3|24410.3|24430.3|24410.3|1
1725896140000|2024-09-09 15:35:40|24432.3|24412.3|24430.3|24410.3|24432.3|24412.3|24430.3|24410.3|2
1725896150000|2024-09-09 15:35:50|24432.3|24412.3|24425.9|24405.9|24432.3|24412.3|24425.9|24405.9|3
1725896160000|2024-09-09 15:36:00|24427.8|24407.8|24427.3|24407.3|24427.8|24407.8|24425.9|24405.9|0
1725896170000|2024-09-09 15:36:10|24427.8|24407.8|24432.3|24412.3|24432.3|24412.3|24424.8|24404.8|2
1725896180000|2024-09-09 15:36:20|24429.8|24409.8|24434.8|24414.8|24434.8|24414.8|24429.8|24409.8|5
1725896190000|2024-09-09 15:36:30|24437.3|24417.3|24437.3|24417.3|24437.3|24417.3|24437.3|24417.3|0
1725896200000|2024-09-09 15:36:40|24439.2|24419.2|24446.7|24426.7|24446.7|24426.7|24439.2|24419.2|4
1725896210000|2024-09-09 15:36:50|24447.3|24427.3|24459.2|24419.2|24459.2|24427.3|24447.3|24419.2|1
1725896230000|2024-09-09 15:37:10|24451.7|24431.7|24451.7|24431.7|24451.7|24431.7|24451.7|24431.7|0
1725896240000|2024-09-09 15:37:20|24454.2|24434.2|24452.3|24432.3|24454.2|24434.2|24452.3|24432.3|13
1725896250000|2024-09-09 15:37:30|24451.7|24431.7|24454.2|24434.2|24454.2|24434.2|24451.7|24431.7|5
1725896260000|2024-09-09 15:37:40|24454.8|24434.8|24471.7|24451.7|24476.2|24456.2|24454.8|24434.8|113
1725896270000|2024-09-09 15:37:50|24473.7|24453.7|24468.7|24448.7|24473.7|24453.7|24468.7|24448.7|7
1725896280000|2024-09-09 15:38:00|24468.2|24448.2|24466.2|24446.2|24468.2|24448.2|24461.2|24441.2|6
1725896290000|2024-09-09 15:38:10|24456.2|24436.2|24442.3|24422.3|24456.2|24436.2|24442.3|24422.3|74
1725896300000|2024-09-09 15:38:20|24441.7|24421.7|24430.3|24410.3|24441.7|24421.7|24430.3|24410.3|5
1725896310000|2024-09-09 15:38:30|24427.8|24407.8|24424.8|24404.8|24427.8|24407.8|24424.8|24404.8|3
1725896320000|2024-09-09 15:38:40|24426.7|24406.7|24428.7|24408.7|24428.7|24408.7|24426.7|24406.7|7
1725896330000|2024-09-09 15:38:50|24426.7|24406.7|24422.3|24402.3|24426.7|24406.7|24422.3|24402.3|2
1725896340000|2024-09-09 15:39:00|24419.8|24399.8|24419.8|24399.8|24419.8|24399.8|24419.2|24399.2|4
1725896350000|2024-09-09 15:39:10|24406.9|24386.9|24400.9|24380.9|24408.9|24388.9|24398.9|24378.9|15
1725896360000|2024-09-09 15:39:20|24402.3|24382.3|24402.3|24382.3|24402.3|24382.3|24402.3|24382.3|1
1725896380000|2024-09-09 15:39:40|24400.3|24380.3|24402.3|24382.3|24402.3|24382.3|24400.3|24380.3|0
1725896400000|2024-09-09 15:40:00|24402.8|24382.8|24402.8|24382.8|24402.8|24382.8|24402.8|24382.8|0
1725896410000|2024-09-09 15:40:10|24404.8|24384.8|24404.8|24384.8|24404.8|24384.8|24404.8|24384.8|1
1725896420000|2024-09-09 15:40:20|24409.8|24389.8|24414.2|24394.2|24414.2|24394.2|24409.8|24389.8|1
1725896430000|2024-09-09 15:40:30|24412.3|24392.3|24412.3|24392.3|24412.3|24392.3|24412.3|24392.3|0
1725896440000|2024-09-09 15:40:40|24406.4|24386.4|24404.8|24384.8|24406.4|24386.4|24404.8|24384.8|7
1725896450000|2024-09-09 15:40:50|24407.3|24387.3|24412.3|24392.3|24412.3|24392.3|24407.3|24387.3|2
1725896460000|2024-09-09 15:41:00|24416.2|24396.2|24432.3|24412.3|24435.1|24412.3|24416.2|24393.2|10
1725896470000|2024-09-09 15:41:10|24444.2|24404.2|24444.2|24404.2|24444.2|24404.2|24444.2|24404.2|1
1725896480000|2024-09-09 15:41:20|24439.8|24419.8|24439.8|24419.8|24439.8|24419.8|24439.8|24419.8|0
1725896500000|2024-09-09 15:41:40|24442.3|24422.3|24442.3|24422.3|24442.3|24422.3|24442.3|24422.3|2
1725896520000|2024-09-09 15:42:00|||||||||1
1725896530000|2024-09-09 15:42:10|24444.8|24424.8|24446.7|24426.7|24446.7|24426.7|24444.8|24424.8|7
1725896540000|2024-09-09 15:42:20|24445.3|24425.3|24444.8|24424.8|24445.3|24425.3|24444.8|24424.8|12
1725896550000|2024-09-09 15:42:30|24442.1|24422.1|24414.8|24394.8|24442.1|24422.1|24414.8|24394.8|17
1725896560000|2024-09-09 15:42:40|24412.8|24392.8|24414.8|24394.8|24414.8|24394.8|24412.8|24392.8|0
1725896570000|2024-09-09 15:42:50|24412.3|24392.3|24409.8|24389.8|24412.3|24392.3|24409.8|24389.8|0
1725896580000|2024-09-09 15:43:00|24411.7|24391.7|24411.7|24391.7|24411.7|24391.7|24411.7|24391.7|0
1725896590000|2024-09-09 15:43:10|24413.7|24393.7|24413.7|24393.7|24413.7|24393.7|24413.7|24393.7|1
1725896620000|2024-09-09 15:43:40|24414.2|24394.2|24418.2|24398.2|24418.2|24398.2|24414.2|24394.2|1
1725896640000|2024-09-09 15:44:00|24414.2|24394.2|24414.2|24394.2|24414.2|24394.2|24414.2|24394.2|3
1725896650000|2024-09-09 15:44:10|24411.7|24391.7|24411.2|24391.2|24411.7|24391.7|24411.2|24391.2|2
1725896660000|2024-09-09 15:44:20|24406.7|24386.7|24399.8|24379.8|24406.7|24386.7|24399.8|24379.8|8
1725896670000|2024-09-09 15:44:30|24411.7|24391.7|24411.7|24391.7|24411.7|24391.7|24411.7|24391.7|1
1725896680000|2024-09-09 15:44:40|24413.7|24393.7|24413.7|24393.7|24413.7|24393.7|24413.7|24393.7|0
1725896700000|2024-09-09 15:45:00|24414.8|24394.8|24440.1|24420.1|24440.1|24420.1|24414.8|24394.8|8
1725896710000|2024-09-09 15:45:10|24440.7|24420.7|24440.7|24420.7|24440.7|24420.7|24440.7|24420.7|4
1725896720000|2024-09-09 15:45:20|24438.2|24418.2|24439.2|24399.2|24439.8|24418.2|24436.7|24396.7|20
1725896730000|2024-09-09 15:45:30|24421.2|24401.2|24425.1|24405.1|24425.1|24405.1|24421.2|24401.2|12
1725896760000|2024-09-09 15:46:00|24423.1|24403.1|24436.2|24416.2|24436.2|24416.2|24423.1|24403.1|9
1725896780000|2024-09-09 15:46:20|24441.2|24421.2|24453.7|24433.7|24453.7|24433.7|24441.2|24421.2|14
1725896790000|2024-09-09 15:46:30|24455.6|24435.6|24465.6|24445.6|24465.6|24445.6|24451.7|24431.7|26
1725896800000|2024-09-09 15:46:40|24469.6|24449.6|24472.6|24452.6|24472.6|24452.6|24469.6|24449.6|4
1725896810000|2024-09-09 15:46:50|24470.6|24450.6|24486.2|24466.2|24486.2|24466.2|24470.6|24450.6|31
1725896820000|2024-09-09 15:47:00|24486.7|24466.7|24505.6|24485.6|24505.6|24485.6|24486.7|24466.7|8
1725896830000|2024-09-09 15:47:10|24506.2|24486.2|24493.7|24473.7|24506.2|24486.2|24493.7|24473.7|36
1725896840000|2024-09-09 15:47:20|24496.2|24476.2|24500.6|24480.6|24500.6|24480.6|24496.2|24476.2|0
1725896850000|2024-09-09 15:47:30|24501.2|24481.2|24506.2|24486.2|24506.2|24486.2|24501.2|24481.2|4
1725896860000|2024-09-09 15:47:40|24506.7|24486.7|24506.7|24486.7|24506.7|24486.7|24506.7|24486.7|5
1725896870000|2024-09-09 15:47:50|||||||||1
1725896880000|2024-09-09 15:48:00|24511.2|24491.2|24526.2|24506.2|24526.2|24506.2|24511.2|24491.2|31
1725896890000|2024-09-09 15:48:10|||||||||7
1725896900000|2024-09-09 15:48:20|24528.7|24508.7|24531.2|24511.2|24536.2|24516.2|24528.7|24508.7|17
1725896910000|2024-09-09 15:48:30|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|1
1725896930000|2024-09-09 15:48:50|||||||||1
1725896940000|2024-09-09 15:49:00|24533.7|24513.7|24538.7|24518.7|24538.7|24518.7|24533.7|24513.7|14
1725896950000|2024-09-09 15:49:10|24539.2|24519.2|24539.2|24519.2|24539.2|24519.2|24539.2|24519.2|0
1725896960000|2024-09-09 15:49:20|24541.2|24521.2|24518.1|24498.1|24541.7|24521.7|24516.2|24496.2|53
1725896970000|2024-09-09 15:49:30|24520.6|24500.6|24503.1|24483.1|24520.6|24500.6|24501.2|24481.2|9
1725896980000|2024-09-09 15:49:40|24505.6|24485.6|24506.2|24486.2|24506.2|24486.2|24505.6|24485.6|0
1725896990000|2024-09-09 15:49:50|24505.6|24485.6|24482.3|24462.3|24505.6|24485.6|24482.3|24462.3|57
1725897000000|2024-09-09 15:50:00|24479.8|24459.8|24479.8|24459.8|24479.8|24459.8|24479.8|24459.8|19
1725897010000|2024-09-09 15:50:10|24482.3|24462.3|24482.3|24462.3|24482.3|24462.3|24482.3|24462.3|1
1725897020000|2024-09-09 15:50:20|||||||||2
1725897030000|2024-09-09 15:50:30|24498.1|24458.1|24492.8|24472.8|24498.1|24476.7|24492.8|24458.1|1
1725897040000|2024-09-09 15:50:40|24488.3|24468.3|24482.3|24462.3|24488.3|24468.3|24482.3|24462.3|5
1725897050000|2024-09-09 15:50:50|24475.3|24455.3|24475.3|24455.3|24475.3|24455.3|24475.3|24455.3|5
1725897060000|2024-09-09 15:51:00|24474.8|24454.8|24474.8|24454.8|24474.8|24454.8|24474.8|24454.8|1
1725897080000|2024-09-09 15:51:20|24477.3|24457.3|24477.3|24457.3|24477.3|24457.3|24477.3|24457.3|14
1725897090000|2024-09-09 15:51:30|24479.2|24459.2|24482.3|24462.3|24482.3|24462.3|24479.2|24459.2|0
1725897100000|2024-09-09 15:51:40|24480.3|24460.3|24481.7|24461.7|24481.7|24461.7|24479.8|24459.8|0
1725897110000|2024-09-09 15:51:50|24482.3|24462.3|24482.3|24462.3|24482.3|24462.3|24482.3|24462.3|1
1725897120000|2024-09-09 15:52:00|24480.3|24460.3|24477.3|24457.3|24480.3|24460.3|24477.3|24457.3|6
1725897130000|2024-09-09 15:52:10|24472.8|24452.8|24472.8|24452.8|24472.8|24452.8|24472.8|24452.8|25
1725897160000|2024-09-09 15:52:40|24475.8|24455.8|24485.3|24465.3|24485.3|24465.3|24475.8|24455.8|18
1725897170000|2024-09-09 15:52:50|24487.8|24467.8|24487.8|24467.8|24487.8|24467.8|24487.8|24467.8|8
1725897180000|2024-09-09 15:53:00|24490.8|24470.8|24493.3|24473.3|24497.8|24477.8|24490.8|24470.8|6
1725897190000|2024-09-09 15:53:10|24491.4|24471.4|24493.3|24473.3|24493.3|24473.3|24491.4|24471.4|0
1725897200000|2024-09-09 15:53:20|24490.3|24470.3|24490.3|24470.3|24490.3|24470.3|24490.3|24470.3|3
1725897210000|2024-09-09 15:53:30|24488.3|24468.3|24497.3|24477.3|24497.3|24477.3|24488.3|24468.3|9
1725897220000|2024-09-09 15:53:40|||||||||4
1725897240000|2024-09-09 15:54:00|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|1
1725897260000|2024-09-09 15:54:20|24499.2|24479.2|24495.3|24475.3|24499.2|24479.2|24495.3|24475.3|1
1725897270000|2024-09-09 15:54:30|24497.3|24477.3|24497.8|24477.8|24497.8|24477.8|24497.3|24477.3|1
1725897280000|2024-09-09 15:54:40|24500.3|24480.3|24500.3|24480.3|24500.3|24480.3|24500.3|24480.3|1
1725897290000|2024-09-09 15:54:50|||||||||1
1725897300000|2024-09-09 15:55:00|24502.3|24482.3|24490.3|24470.3|24502.8|24482.8|24490.3|24470.3|16
1725897310000|2024-09-09 15:55:10|||||||||1
1725897320000|2024-09-09 15:55:20|24495.3|24475.3|24497.8|24477.8|24497.8|24477.8|24495.3|24475.3|1
1725897330000|2024-09-09 15:55:30|24495.8|24475.8|24495.8|24475.8|24495.8|24475.8|24495.8|24475.8|1
1725897340000|2024-09-09 15:55:40|24497.8|24477.8|24500.3|24480.3|24500.3|24480.3|24497.8|24477.8|5
1725897350000|2024-09-09 15:55:50|24500.8|24480.8|24500.3|24480.3|24502.8|24482.8|24500.3|24480.3|3
1725897360000|2024-09-09 15:56:00|24498.3|24478.3|24498.3|24478.3|24498.3|24478.3|24498.3|24478.3|5
1725897370000|2024-09-09 15:56:10|24497.8|24477.8|24497.8|24477.8|24497.8|24477.8|24497.8|24477.8|2
1725897380000|2024-09-09 15:56:20|||||||||2
1725897390000|2024-09-09 15:56:30|24498.3|24478.3|24498.3|24478.3|24498.3|24478.3|24498.3|24478.3|2
1725897400000|2024-09-09 15:56:40|24500.3|24480.3|24500.3|24480.3|24500.3|24480.3|24500.3|24480.3|1
1725897420000|2024-09-09 15:57:00|||||||||1
1725897430000|2024-09-09 15:57:10|||||||||1
1725897440000|2024-09-09 15:57:20|24504.8|24484.8|24508.7|24488.7|24508.7|24488.7|24504.8|24484.8|2
1725897450000|2024-09-09 15:57:30|24509.8|24489.8|24510.3|24490.3|24510.3|24490.3|24509.8|24489.8|6
1725897460000|2024-09-09 15:57:40|24513.3|24493.3|24513.3|24493.3|24515.3|24495.3|24513.3|24493.3|1
1725897470000|2024-09-09 15:57:50|24510.3|24490.3|24505.8|24485.8|24510.3|24490.3|24505.8|24485.8|4
1725897480000|2024-09-09 15:58:00|24507.8|24487.8|24510.3|24490.3|24510.3|24490.3|24507.8|24487.8|2
1725897490000|2024-09-09 15:58:10|24510.8|24490.8|24508.3|24488.3|24510.8|24490.8|24507.8|24487.8|5
1725897510000|2024-09-09 15:58:30|24507.8|24487.8|24508|24488|24508|24488|24505.8|24485.8|10
1725897520000|2024-09-09 15:58:40|24517.8|24497.8|24520.8|24500.8|24520.8|24500.8|24513.3|24493.3|11
1725897530000|2024-09-09 15:58:50|||||||||3
1725897540000|2024-09-09 15:59:00|24525.8|24505.8|24531.4|24511.4|24531.4|24511.4|24525.8|24505.8|2
1725897550000|2024-09-09 15:59:10|24533.3|24513.3|24549.2|24529.2|24549.2|24529.2|24533.3|24513.3|5
1725897560000|2024-09-09 15:59:20|24552.8|24532.8|24540.8|24520.8|24555.3|24535.3|24540.8|24520.8|22
1725897570000|2024-09-09 15:59:30|24538.9|24518.9|24538.3|24518.3|24538.9|24518.9|24538.3|24518.3|4
1725897580000|2024-09-09 15:59:40|24536.4|24516.4|24535.8|24515.8|24536.4|24516.4|24535.8|24515.8|1
1725897590000|2024-09-09 15:59:50|24533.9|24513.9|24555.3|24535.3|24555.3|24535.3|24533.9|24513.9|23
1725897600000|2024-09-09 16:00:00|||||||||3
1725897610000|2024-09-09 16:00:10|24554.8|24534.8|24540.3|24520.3|24554.8|24534.8|24538.3|24518.3|9
1725897620000|2024-09-09 16:00:20|24542.3|24522.3|24540.3|24520.3|24542.3|24522.3|24540.3|24520.3|1
1725897630000|2024-09-09 16:00:30|24537.8|24517.8|24539.2|24519.2|24539.2|24519.2|24537.3|24517.3|2
1725897640000|2024-09-09 16:00:40|24537.3|24517.3|24537.2|24517.2|24537.3|24517.3|24537.2|24517.2|3
1725897650000|2024-09-09 16:00:50|24535.3|24515.3|24527.2|24507.2|24535.3|24515.3|24527.2|24507.2|7
1725897660000|2024-09-09 16:01:00|24522.8|24502.8|24522.2|24502.2|24522.8|24502.8|24522.2|24502.2|4
1725897670000|2024-09-09 16:01:10|24522.8|24502.8|24526.7|24506.7|24526.7|24506.7|24522.8|24502.8|6
1725897680000|2024-09-09 16:01:20|24524.7|24504.7|24527.8|24507.8|24527.8|24507.8|24524.7|24504.7|1
1725897690000|2024-09-09 16:01:30|||||||||1
1725897700000|2024-09-09 16:01:40|24528.3|24508.3|24528.3|24508.3|24530.3|24510.3|24528.3|24508.3|3
1725897720000|2024-09-09 16:02:00|24527.8|24507.8|24527.8|24507.8|24527.8|24507.8|24527.8|24507.8|0
1725897730000|2024-09-09 16:02:10|24527.2|24507.2|24508.3|24488.3|24527.2|24507.2|24506.4|24486.4|11
1725897740000|2024-09-09 16:02:20|||||||||4
1725897750000|2024-09-09 16:02:30|24502.8|24482.8|24499.2|24479.2|24502.8|24482.8|24499.2|24479.2|12
1725897760000|2024-09-09 16:02:40|24495.3|24475.3|24501.2|24481.2|24501.2|24481.2|24485.8|24465.8|6
1725897770000|2024-09-09 16:02:50|24503.1|24483.1|24501.7|24481.7|24503.1|24483.1|24501.7|24481.7|3
1725897780000|2024-09-09 16:03:00|24502.2|24482.2|24499.2|24479.2|24502.2|24482.2|24499.2|24479.2|2
1725897790000|2024-09-09 16:03:10|||||||||5
1725897800000|2024-09-09 16:03:20|24497.2|24477.2|24501.7|24481.7|24501.7|24481.7|24497.2|24477.2|8
1725897810000|2024-09-09 16:03:30|24503.7|24483.7|24499.2|24479.2|24503.7|24483.7|24498.7|24478.7|5
1725897820000|2024-09-09 16:03:40|||||||||2
1725897830000|2024-09-09 16:03:50|24501.2|24481.2|24499.7|24479.7|24501.2|24481.2|24499.2|24479.2|4
1725897840000|2024-09-09 16:04:00|24501.7|24481.7|24502.2|24482.2|24502.2|24482.2|24501.7|24481.7|4
1725897850000|2024-09-09 16:04:10|24500.3|24480.3|24498.7|24478.7|24500.3|24480.3|24498.7|24478.7|2
1725897860000|2024-09-09 16:04:20|||||||||1
1725897870000|2024-09-09 16:04:30|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|1
1725897880000|2024-09-09 16:04:40|24507|24487|24522.2|24502.2|24522.2|24502.2|24507|24487|10
1725897890000|2024-09-09 16:04:50|24524.2|24504.2|24524.2|24504.2|24526.7|24506.7|24522.8|24502.8|4
1725897900000|2024-09-09 16:05:00|24526.7|24506.7|24534.2|24514.2|24534.2|24514.2|24526.7|24506.7|6
1725897910000|2024-09-09 16:05:10|||||||||4
1725897920000|2024-09-09 16:05:20|24534.7|24514.7|24529.7|24509.7|24534.7|24514.7|24529.7|24509.7|6
1725897930000|2024-09-09 16:05:30|24529.2|24509.2|24529.2|24509.2|24529.2|24509.2|24529.2|24509.2|0
1725897940000|2024-09-09 16:05:40|||||||||6
1725897950000|2024-09-09 16:05:50|24527.2|24507.2|24526.7|24506.7|24527.2|24507.2|24524.7|24504.7|2
1725897960000|2024-09-09 16:06:00|24521.7|24501.7|24521.7|24501.7|24521.7|24501.7|24521.7|24501.7|6
1725897970000|2024-09-09 16:06:10|24522.2|24502.2|24522.2|24502.2|24522.2|24502.2|24522.2|24502.2|1
1725897980000|2024-09-09 16:06:20|24526.7|24506.7|24526.7|24506.7|24526.7|24506.7|24526.7|24506.7|2
1725897990000|2024-09-09 16:06:30|24524.7|24504.7|24524.7|24504.7|24524.7|24504.7|24524.7|24504.7|2
1725898000000|2024-09-09 16:06:40|24526.7|24506.7|24527.2|24507.2|24527.2|24507.2|24526.7|24506.7|3
1725898010000|2024-09-09 16:06:50|||||||||2
1725898020000|2024-09-09 16:07:00|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|1
1725898030000|2024-09-09 16:07:10|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|1
1725898040000|2024-09-09 16:07:20|24532.2|24512.2|24534.2|24514.2|24534.2|24514.2|24532.2|24512.2|6
1725898050000|2024-09-09 16:07:30|24535.3|24515.3|24532.2|24512.2|24535.3|24515.3|24532.2|24512.2|3
1725898070000|2024-09-09 16:07:50|24531.7|24511.7|24532.2|24512.2|24532.2|24512.2|24531.7|24511.7|8
1725898080000|2024-09-09 16:08:00|24532.8|24512.8|24534.7|24514.7|24537.2|24517.2|24532.8|24512.8|6
1725898090000|2024-09-09 16:08:10|24537.2|24517.2|24537.2|24517.2|24537.2|24517.2|24537.2|24517.2|8
1725898100000|2024-09-09 16:08:20|24534.7|24514.7|24526.7|24506.7|24534.7|24514.7|24526.7|24506.7|8
1725898110000|2024-09-09 16:08:30|24519.7|24499.7|24519.7|24499.7|24519.7|24499.7|24519.7|24499.7|1
1725898130000|2024-09-09 16:08:50|||||||||2
1725898140000|2024-09-09 16:09:00|24521.7|24501.7|24522.2|24502.2|24522.2|24502.2|24521.7|24501.7|6
1725898150000|2024-09-09 16:09:10|24520.3|24500.3|24514.7|24494.7|24520.3|24500.3|24514.7|24494.7|7
1725898160000|2024-09-09 16:09:20|24512.8|24492.8|24512.8|24492.8|24512.8|24492.8|24512.8|24492.8|2
1725898170000|2024-09-09 16:09:30|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|0
1725898180000|2024-09-09 16:09:40|24509.7|24489.7|24512.2|24492.2|24512.2|24492.2|24509.7|24489.7|3
1725898190000|2024-09-09 16:09:50|24514.7|24494.7|24514.7|24494.7|24514.7|24494.7|24514.7|24494.7|10
1725898200000|2024-09-09 16:10:00|24512.8|24492.8|24510.3|24490.3|24512.8|24492.8|24510.3|24490.3|2
1725898210000|2024-09-09 16:10:10|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|1
1725898220000|2024-09-09 16:10:20|24510.3|24490.3|24514.7|24494.7|24522.2|24502.2|24510.3|24490.3|12
1725898230000|2024-09-09 16:10:30|24517.2|24497.2|24521.2|24501.2|24521.2|24501.2|24517.2|24497.2|56
1725898240000|2024-09-09 16:10:40|24519.7|24499.7|24519.2|24499.2|24519.7|24499.7|24519.2|24499.2|1
1725898250000|2024-09-09 16:10:50|24514.7|24494.7|24514.7|24494.7|24514.7|24494.7|24514.7|24494.7|3
1725898260000|2024-09-09 16:11:00|24512.8|24492.8|24512.2|24492.2|24512.8|24492.8|24507.8|24487.8|11
1725898270000|2024-09-09 16:11:10|24510.3|24490.3|24534.7|24514.7|24534.7|24514.7|24509.7|24489.7|14
1725898280000|2024-09-09 16:11:20|||||||||2
1725898290000|2024-09-09 16:11:30|24535.3|24515.3|24535.3|24515.3|24535.3|24515.3|24535.3|24515.3|7
1725898300000|2024-09-09 16:11:40|||||||||2
1725898310000|2024-09-09 16:11:50|||||||||1
1725898320000|2024-09-09 16:12:00|24532.2|24512.2|24524.7|24504.7|24532.2|24512.2|24520.8|24500.8|12
1725898330000|2024-09-09 16:12:10|||||||||2
1725898340000|2024-09-09 16:12:20|||||||||5
1725898350000|2024-09-09 16:12:30|24526.7|24506.7|24531.1|24511.1|24531.1|24511.1|24526.7|24506.7|5
1725898360000|2024-09-09 16:12:40|24531.7|24511.7|24542.2|24522.2|24544.2|24524.2|24531.7|24511.7|35
1725898370000|2024-09-09 16:12:50|24540.3|24520.3|24539.7|24519.7|24540.3|24520.3|24539.7|24519.7|2
1725898380000|2024-09-09 16:13:00|24538.6|24518.6|24532.2|24512.2|24538.6|24518.6|24532.2|24512.2|9
1725898400000|2024-09-09 16:13:20|24534.7|24514.7|24527.2|24507.2|24534.7|24514.7|24527.2|24507.2|14
1725898410000|2024-09-09 16:13:30|24529.2|24509.2|24529.2|24509.2|24529.2|24509.2|24529.2|24509.2|4
1725898420000|2024-09-09 16:13:40|24531.7|24511.7|24534.2|24514.2|24534.2|24514.2|24531.7|24511.7|1
1725898430000|2024-09-09 16:13:50|24536.1|24516.1|24536.1|24516.1|24536.1|24516.1|24536.1|24516.1|1
1725898440000|2024-09-09 16:14:00|24536.7|24516.7|24542.2|24522.2|24542.2|24522.2|24536.7|24516.7|2
1725898450000|2024-09-09 16:14:10|||||||||1
1725898460000|2024-09-09 16:14:20|24544.2|24524.2|24544.7|24524.7|24544.7|24524.7|24544.2|24524.2|9
1725898470000|2024-09-09 16:14:30|24547.2|24527.2|24544.7|24524.7|24547.2|24527.2|24544.7|24524.7|18
1725898480000|2024-09-09 16:14:40|||||||||3
1725898490000|2024-09-09 16:14:50|24546.7|24526.7|24549.7|24529.7|24549.7|24529.7|24544.7|24524.7|10
1725898500000|2024-09-09 16:15:00|24552.2|24532.2|24549.2|24529.2|24556.7|24536.7|24549.2|24529.2|23
1725898510000|2024-09-09 16:15:10|24547.2|24527.2|24542.2|24522.2|24547.2|24527.2|24542.2|24522.2|11
1725898520000|2024-09-09 16:15:20|||||||||1
1725898530000|2024-09-09 16:15:30|24538.3|24518.3|24529.7|24509.7|24538.3|24518.3|24529.7|24509.7|3
1725898560000|2024-09-09 16:16:00|24527.8|24507.8|24534.7|24514.7|24534.7|24514.7|24527.8|24507.8|10
1725898570000|2024-09-09 16:16:10|24535.8|24515.8|24540.3|24520.3|24540.3|24520.3|24535.8|24515.8|2
1725898580000|2024-09-09 16:16:20|24542.2|24522.2|24539.7|24519.7|24542.2|24522.2|24539.7|24519.7|9
1725898590000|2024-09-09 16:16:30|24537.8|24517.8|24537.2|24517.2|24537.8|24517.8|24537.2|24517.2|1
1725898600000|2024-09-09 16:16:40|||||||||4
1725898610000|2024-09-09 16:16:50|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|1
1725898620000|2024-09-09 16:17:00|24541.7|24521.7|24542.2|24522.2|24542.2|24522.2|24541.7|24521.7|3
1725898630000|2024-09-09 16:17:10|||||||||2
1725898640000|2024-09-09 16:17:20|24546.7|24526.7|24549.2|24529.2|24549.2|24529.2|24546.7|24526.7|3
1725898650000|2024-09-09 16:17:30|24551.7|24531.7|24552.2|24532.2|24552.2|24532.2|24551.7|24531.7|4
1725898660000|2024-09-09 16:17:40|24561.1|24541.1|24566.1|24546.1|24566.1|24546.1|24561.1|24541.1|20
1725898670000|2024-09-09 16:17:50|24564.2|24544.2|24561.1|24541.1|24566.1|24546.1|24561.1|24541.1|12
1725898680000|2024-09-09 16:18:00|||||||||1
1725898690000|2024-09-09 16:18:10|24563.6|24543.6|24565.6|24545.6|24565.6|24545.6|24563.6|24543.6|4
1725898700000|2024-09-09 16:18:20|24565.1|24545.1|24551.7|24531.7|24565.1|24545.1|24551.7|24531.7|3
1725898710000|2024-09-09 16:18:30|24549.7|24529.7|24546.1|24526.1|24551.1|24531.1|24546.1|24526.1|1
1725898720000|2024-09-09 16:18:40|24551.1|24531.1|24553.6|24533.6|24553.6|24533.6|24551.1|24531.1|12
1725898730000|2024-09-09 16:18:50|24554.7|24534.7|24558.6|24538.6|24558.6|24538.6|24554.7|24534.7|11
1725898740000|2024-09-09 16:19:00|24560.6|24540.6|24561.1|24541.1|24561.1|24541.1|24556.1|24536.1|19
1725898750000|2024-09-09 16:19:10|||||||||5
1725898760000|2024-09-09 16:19:20|||||||||1
1725898770000|2024-09-09 16:19:30|24565.6|24545.6|24561.1|24541.1|24565.6|24545.6|24561.1|24541.1|7
1725898780000|2024-09-09 16:19:40|24563.1|24543.1|24563.6|24543.6|24563.6|24543.6|24563.1|24543.1|0
1725898790000|2024-09-09 16:19:50|24564.2|24544.2|24578.1|24558.1|24578.1|24558.1|24564.2|24544.2|31
1725898800000|2024-09-09 16:20:00|24580.1|24560.1|24571.1|24551.1|24580.1|24560.1|24571.1|24551.1|16
1725898810000|2024-09-09 16:20:10|24566.7|24546.7|24568.6|24548.6|24568.6|24548.6|24566.7|24546.7|4
1725898820000|2024-09-09 16:20:20|24568.1|24548.1|24561.1|24541.1|24572.6|24552.6|24561.1|24541.1|12
1725898830000|2024-09-09 16:20:30|24560.1|24540.1|24546.1|24526.1|24567.6|24547.6|24546.1|24526.1|48
1725898840000|2024-09-09 16:20:40|24548.1|24528.1|24548.1|24528.1|24550.1|24530.1|24548.1|24528.1|3
1725898850000|2024-09-09 16:20:50|24552|24532|24551.1|24531.1|24564|24544|24551.1|24531.1|12
1725898860000|2024-09-09 16:21:00|24559|24539|24576.1|24556.1|24576.1|24556.1|24559|24539|18
1725898870000|2024-09-09 16:21:10|24573.6|24553.6|24567.2|24547.2|24578.1|24558.1|24567.2|24547.2|19
1725898880000|2024-09-09 16:21:20|24566.1|24546.1|24566.1|24546.1|24566.1|24546.1|24566.1|24546.1|4
1725898890000|2024-09-09 16:21:30|24568.1|24548.1|24570.6|24550.6|24572.6|24552.6|24568.1|24548.1|6
1725898910000|2024-09-09 16:21:50|24571.1|24551.1|24571.1|24551.1|24575.6|24555.6|24571.1|24551.1|37
1725898920000|2024-09-09 16:22:00|24570.6|24550.6|24571.1|24551.1|24572.6|24552.6|24570.6|24550.6|4
1725898930000|2024-09-09 16:22:10|24568.1|24548.1|24570.6|24550.6|24570.6|24550.6|24568.1|24548.1|4
1725898940000|2024-09-09 16:22:20|24566.1|24546.1|24566.1|24546.1|24566.1|24546.1|24566.1|24546.1|6
1725898950000|2024-09-09 16:22:30|24564.2|24544.2|24568.6|24548.6|24568.6|24548.6|24564.2|24544.2|7
1725898960000|2024-09-09 16:22:40|24573.6|24553.6|24573.6|24553.6|24580.6|24560.6|24573.6|24553.6|12
1725898970000|2024-09-09 16:22:50|24568.6|24548.6|24568.6|24548.6|24568.6|24548.6|24568.6|24548.6|4
1725898980000|2024-09-09 16:23:00|24563.6|24543.6|24513.6|24493.6|24563.6|24543.6|24513.6|24493.6|79
1725898990000|2024-09-09 16:23:10|24511.7|24491.7|24502.8|24482.8|24516.1|24496.1|24502.8|24482.8|55
1725899000000|2024-09-09 16:23:20|24504.7|24484.7|24485.3|24465.3|24504.7|24484.7|24480.8|24460.8|69
1725899010000|2024-09-09 16:23:30|24489.7|24469.7|24494.7|24474.7|24499.7|24479.7|24489.7|24469.7|44
1725899020000|2024-09-09 16:23:40|24492.2|24472.2|24508.6|24488.6|24508.6|24488.6|24491.7|24471.7|39
1725899030000|2024-09-09 16:23:50|24509.2|24489.2|24511.7|24491.7|24512.2|24492.2|24509.2|24489.2|51
1725899040000|2024-09-09 16:24:00|24514.7|24494.7|24490.8|24470.8|24514.7|24494.7|24490.8|24470.8|84
1725899050000|2024-09-09 16:24:10|24492.8|24472.8|24488.8|24468.8|24495.8|24475.8|24488.8|24468.8|49
1725899060000|2024-09-09 16:24:20|24490.8|24470.8|24500.8|24480.8|24500.8|24480.8|24490.8|24470.8|75
1725899070000|2024-09-09 16:24:30|24501.3|24481.3|24514.2|24494.2|24514.7|24494.7|24501.3|24481.3|69
1725899080000|2024-09-09 16:24:40|24514.7|24494.7|24506.3|24486.3|24514.7|24494.7|24506.3|24486.3|62
1725899090000|2024-09-09 16:24:50|24505.8|24485.8|24505.8|24485.8|24515.8|24495.8|24505.8|24485.8|84
1725899100000|2024-09-09 16:25:00|24508.3|24488.3|24503.3|24483.3|24510.8|24490.8|24503.3|24483.3|12
1725899110000|2024-09-09 16:25:10|24501.3|24481.3|24503.3|24483.3|24505.8|24485.8|24500.8|24480.8|17
1725899120000|2024-09-09 16:25:20|24508.3|24488.3|24508.3|24488.3|24508.3|24488.3|24508.3|24488.3|22
1725899130000|2024-09-09 16:25:30|24510.8|24490.8|24512.8|24492.8|24513.3|24493.3|24510.8|24490.8|19
1725899140000|2024-09-09 16:25:40|24513.8|24493.8|24515.8|24495.8|24515.8|24495.8|24510.8|24490.8|15
1725899150000|2024-09-09 16:25:50|24512.8|24492.8|24512.2|24492.2|24512.8|24492.8|24510.3|24490.3|12
1725899160000|2024-09-09 16:26:00|24510.3|24490.3|24512.2|24492.2|24512.2|24492.2|24510.3|24490.3|17
1725899170000|2024-09-09 16:26:10|24512.8|24492.8|24512.8|24492.8|24512.8|24492.8|24512.8|24492.8|11
1725899180000|2024-09-09 16:26:20|24515.3|24495.3|24529.7|24509.7|24529.7|24509.7|24514.7|24494.7|15
1725899190000|2024-09-09 16:26:30|24531.7|24511.7|24527.2|24507.2|24531.7|24511.7|24527.2|24507.2|14
1725899200000|2024-09-09 16:26:40|24524.7|24504.7|24527.2|24507.2|24527.2|24507.2|24524.7|24504.7|2
1725899210000|2024-09-09 16:26:50|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|4
1725899220000|2024-09-09 16:27:00|24529.7|24509.7|24527.2|24507.2|24529.7|24509.7|24522.2|24502.2|20
1725899230000|2024-09-09 16:27:10|24529.2|24509.2|24531.1|24511.1|24531.1|24511.1|24529.2|24509.2|21
1725899240000|2024-09-09 16:27:20|24530.6|24510.6|24526.7|24506.7|24530.6|24510.6|24526.7|24506.7|6
1725899250000|2024-09-09 16:27:30|24526.1|24506.1|24526.1|24506.1|24526.1|24506.1|24524.2|24504.2|5
1725899260000|2024-09-09 16:27:40|24523.6|24503.6|24521.7|24501.7|24523.6|24503.6|24521.7|24501.7|5
1725899270000|2024-09-09 16:27:50|||||||||1
1725899280000|2024-09-09 16:28:00|24521.1|24501.1|24519.7|24499.7|24521.1|24501.1|24514.7|24494.7|9
1725899290000|2024-09-09 16:28:10|24517.8|24497.8|24519.7|24499.7|24519.7|24499.7|24517.8|24497.8|2
1725899300000|2024-09-09 16:28:20|||||||||3
1725899320000|2024-09-09 16:28:40|24524.7|24504.7|24527.2|24507.2|24527.2|24507.2|24524.7|24504.7|4
1725899340000|2024-09-09 16:29:00|24532.7|24512.7|24537.2|24517.2|24537.2|24517.2|24532.7|24512.7|11
1725899350000|2024-09-09 16:29:10|24539.7|24519.7|24542.2|24522.2|24542.2|24522.2|24539.7|24519.7|6
1725899360000|2024-09-09 16:29:20|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|0
1725899370000|2024-09-09 16:29:30|24547.2|24527.2|24549.7|24529.7|24549.7|24529.7|24545.2|24525.2|18
1725899380000|2024-09-09 16:29:40|24550.2|24530.2|24559.7|24539.7|24559.7|24539.7|24550.2|24530.2|4
1725899390000|2024-09-09 16:29:50|24562.2|24542.2|24557.2|24537.2|24562.2|24542.2|24557.2|24537.2|3
1725899400000|2024-09-09 16:30:00|24555.2|24535.2|24552.2|24532.2|24555.2|24535.2|24552.2|24532.2|1
1725899410000|2024-09-09 16:30:10|24554.2|24534.2|24554.2|24534.2|24554.2|24534.2|24554.2|24534.2|7
1725899420000|2024-09-09 16:30:20|24551.7|24531.7|24556.7|24536.7|24556.7|24536.7|24551.7|24531.7|16
1725899430000|2024-09-09 16:30:30|||||||||38
1725899440000|2024-09-09 16:30:40|24556.1|24536.1|24554.2|24534.2|24556.1|24536.1|24554.2|24534.2|1
1725899450000|2024-09-09 16:30:50|24552.2|24532.2|24552.2|24532.2|24552.2|24532.2|24552.2|24532.2|0
1725899460000|2024-09-09 16:31:00|24550.2|24530.2|24537.2|24517.2|24550.2|24530.2|24537.2|24517.2|11
1725899470000|2024-09-09 16:31:10|24534.7|24514.7|24534.7|24514.7|24534.7|24514.7|24534.7|24514.7|3
1725899480000|2024-09-09 16:31:20|24536.7|24516.7|24536.7|24516.7|24536.7|24516.7|24536.7|24516.7|5
1725899490000|2024-09-09 16:31:30|24534.7|24514.7|24532.2|24512.2|24534.7|24514.7|24532.2|24512.2|18
1725899500000|2024-09-09 16:31:40|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|8
1725899510000|2024-09-09 16:31:50|24522.2|24502.2|24522.2|24502.2|24522.2|24502.2|24522.2|24502.2|3
1725899520000|2024-09-09 16:32:00|24517.2|24497.2|24503.3|24483.3|24517.2|24497.2|24503.3|24483.3|14
1725899530000|2024-09-09 16:32:10|24502.7|24482.7|24504.7|24484.7|24504.7|24484.7|24502.7|24482.7|3
1725899540000|2024-09-09 16:32:20|24502.7|24482.7|24502.7|24482.7|24502.7|24482.7|24502.7|24482.7|1
1725899550000|2024-09-09 16:32:30|24498.3|24478.3|24498.3|24478.3|24498.3|24478.3|24498.3|24478.3|3
1725899560000|2024-09-09 16:32:40|24496.3|24476.3|24494.7|24474.7|24496.3|24476.3|24494.7|24474.7|12
1725899570000|2024-09-09 16:32:50|||||||||6
1725899580000|2024-09-09 16:33:00|24500.6|24480.6|24505.2|24485.2|24505.2|24485.2|24500.6|24480.6|20
1725899590000|2024-09-09 16:33:10|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|24509.7|24489.7|1
1725899600000|2024-09-09 16:33:20|24509.7|24489.7|24511.7|24491.7|24511.7|24491.7|24509.7|24489.7|3
1725899610000|2024-09-09 16:33:30|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|0
1725899620000|2024-09-09 16:33:40|||||||||2
1725899630000|2024-09-09 16:33:50|24509.7|24489.7|24511.7|24491.7|24511.7|24491.7|24509.7|24489.7|1
1725899640000|2024-09-09 16:34:00|24512.2|24492.2|24514.7|24494.7|24514.7|24494.7|24512.2|24492.2|1
1725899650000|2024-09-09 16:34:10|||||||||18
1725899670000|2024-09-09 16:34:30|24511.7|24491.7|24509.7|24489.7|24512.2|24492.2|24509.7|24489.7|5
1725899680000|2024-09-09 16:34:40|||||||||5
1725899690000|2024-09-09 16:34:50|24511.7|24491.7|24513.6|24493.6|24513.6|24493.6|24511.7|24491.7|3
1725899700000|2024-09-09 16:35:00|24516.1|24496.1|24517.2|24497.2|24524.2|24504.2|24516.1|24496.1|7
1725899740000|2024-09-09 16:35:40|24519.2|24499.2|24519.2|24499.2|24519.2|24499.2|24519.2|24499.2|2
1725899760000|2024-09-09 16:36:00|24517.2|24497.2|24517.2|24497.2|24517.2|24497.2|24517.2|24497.2|0
1725899780000|2024-09-09 16:36:20|24516.7|24496.7|24514.7|24494.7|24519.2|24499.2|24514.7|24494.7|5
1725899790000|2024-09-09 16:36:30|24516.7|24496.7|24516.7|24496.7|24516.7|24496.7|24516.7|24496.7|5
1725899800000|2024-09-09 16:36:40|24514.7|24494.7|24514.7|24494.7|24514.7|24494.7|24514.7|24494.7|2
1725899810000|2024-09-09 16:36:50|24516.7|24496.7|24514.7|24494.7|24516.7|24496.7|24514.7|24494.7|0
1725899820000|2024-09-09 16:37:00|24512.7|24492.7|24516.7|24496.7|24516.7|24496.7|24512.2|24492.2|3
1725899840000|2024-09-09 16:37:20|24518.6|24498.6|24519.2|24499.2|24519.2|24499.2|24518.6|24498.6|2
1725899850000|2024-09-09 16:37:30|24523.6|24503.6|24524.2|24504.2|24526.1|24506.1|24523.6|24503.6|1
1725899860000|2024-09-09 16:37:40|24519.7|24499.7|24519.7|24499.7|24519.7|24499.7|24519.7|24499.7|4
1725899870000|2024-09-09 16:37:50|||||||||1
1725899890000|2024-09-09 16:38:10|24519.2|24499.2|24519.2|24499.2|24519.2|24499.2|24519.2|24499.2|2
1725899900000|2024-09-09 16:38:20|24514.7|24494.7|24512.7|24492.7|24514.7|24494.7|24512.7|24492.7|1
1725899910000|2024-09-09 16:38:30|||||||||1
1725899920000|2024-09-09 16:38:40|24514.7|24494.7|24514.7|24494.7|24514.7|24494.7|24514.7|24494.7|3
1725899930000|2024-09-09 16:38:50|24509.7|24489.7|24509.7|24489.7|24509.7|24489.7|24509.7|24489.7|1
1725899940000|2024-09-09 16:39:00|24507.2|24487.2|24504.7|24484.7|24507.2|24487.2|24502.2|24482.2|1
1725899950000|2024-09-09 16:39:10|24502.2|24482.2|24502.2|24482.2|24502.2|24482.2|24502.2|24482.2|1
1725899960000|2024-09-09 16:39:20|||||||||1
1725899970000|2024-09-09 16:39:30|24504.1|24484.1|24511.6|24491.6|24511.6|24491.6|24504.1|24484.1|4
1725899980000|2024-09-09 16:39:40|||||||||5
1725899990000|2024-09-09 16:39:50|24512.2|24492.2|24514.1|24494.1|24514.1|24494.1|24512.2|24492.2|2
1725900020000|2024-09-09 16:40:20|24517.2|24497.2|24519.1|24499.1|24519.1|24499.1|24517.2|24497.2|2
1725900030000|2024-09-09 16:40:30|24519.7|24499.7|24521.6|24501.6|24521.6|24501.6|24519.7|24499.7|1
1725900040000|2024-09-09 16:40:40|24522.2|24502.2|24522.2|24502.2|24522.2|24502.2|24522.2|24502.2|0
1725900050000|2024-09-09 16:40:50|24521.6|24501.6|24521.6|24501.6|24521.6|24501.6|24521.6|24501.6|10
1725900060000|2024-09-09 16:41:00|24517.2|24497.2|24519.1|24499.1|24519.1|24499.1|24512.7|24492.7|12
1725900080000|2024-09-09 16:41:20|24523.6|24503.6|24523.6|24503.6|24523.6|24503.6|24523.6|24503.6|0
1725900100000|2024-09-09 16:41:40|24521.6|24501.6|24521.6|24501.6|24521.6|24501.6|24521.6|24501.6|2
1725900120000|2024-09-09 16:42:00|24523.6|24503.6|24525.6|24505.6|24525.6|24505.6|24523.6|24503.6|1
1725900130000|2024-09-09 16:42:10|24526.6|24506.6|24526.6|24506.6|24526.6|24506.6|24526.6|24506.6|0
1725900140000|2024-09-09 16:42:20|24529.1|24509.1|24529.1|24509.1|24529.1|24509.1|24529.1|24509.1|2
1725900150000|2024-09-09 16:42:30|24531.1|24511.1|24534.1|24514.1|24534.1|24514.1|24531.1|24511.1|5
1725900160000|2024-09-09 16:42:40|||||||||2
1725900170000|2024-09-09 16:42:50|24536.6|24516.6|24536.6|24516.6|24536.6|24516.6|24536.6|24516.6|2
1725900180000|2024-09-09 16:43:00|24537.2|24517.2|24537.2|24517.2|24537.2|24517.2|24537.2|24517.2|1
1725900190000|2024-09-09 16:43:10|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|2
1725900200000|2024-09-09 16:43:20|24539.1|24519.1|24539.1|24519.1|24539.1|24519.1|24539.1|24519.1|3
1725900210000|2024-09-09 16:43:30|24536.6|24516.6|24536.6|24516.6|24536.6|24516.6|24536.6|24516.6|3
1725900220000|2024-09-09 16:43:40|24534.1|24514.1|24531.6|24511.6|24534.1|24514.1|24531.6|24511.6|0
1725900230000|2024-09-09 16:43:50|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|0
1725900240000|2024-09-09 16:44:00|24524.7|24504.7|24517.2|24497.2|24524.7|24504.7|24517.2|24497.2|7
1725900290000|2024-09-09 16:44:50|24519.7|24499.7|24519.7|24499.7|24519.7|24499.7|24519.7|24499.7|0
1725900300000|2024-09-09 16:45:00|||||||||2
1725900310000|2024-09-09 16:45:10|24520.2|24500.2|24520.2|24500.2|24522.2|24502.2|24520.2|24500.2|6
1725900320000|2024-09-09 16:45:20|24517.2|24497.2|24517.2|24497.2|24517.2|24497.2|24517.2|24497.2|1
1725900360000|2024-09-09 16:46:00|24516.6|24496.6|24517.2|24497.2|24517.2|24497.2|24516.6|24496.6|0
1725900380000|2024-09-09 16:46:20|24516.6|24496.6|24516.6|24496.6|24516.6|24496.6|24516.6|24496.6|2
1725900390000|2024-09-09 16:46:30|24519.1|24499.1|24514.1|24494.1|24519.1|24499.1|24514.1|24494.1|3
1725900420000|2024-09-09 16:47:00|24516.1|24496.1|24516.1|24496.1|24516.1|24496.1|24516.1|24496.1|8
1725900430000|2024-09-09 16:47:10|24516.6|24496.6|24518.6|24498.6|24518.6|24498.6|24516.6|24496.6|1
1725900440000|2024-09-09 16:47:20|24520.6|24500.6|24519.1|24499.1|24521.1|24501.1|24519.1|24499.1|2
1725900450000|2024-09-09 16:47:30|24518.6|24498.6|24516.6|24496.6|24518.6|24498.6|24516.6|24496.6|1
1725900470000|2024-09-09 16:47:50|||||||||1
1725900480000|2024-09-09 16:48:00|24514.1|24494.1|24514.1|24494.1|24514.1|24494.1|24514.1|24494.1|3
1725900490000|2024-09-09 16:48:10|24513.1|24493.1|24504.1|24484.1|24513.1|24493.1|24504.1|24484.1|6
1725900500000|2024-09-09 16:48:20|24506.1|24486.1|24506.1|24486.1|24506.1|24486.1|24506.1|24486.1|1
1725900520000|2024-09-09 16:48:40|24518.1|24478.1|24518.1|24478.1|24518.1|24478.1|24518.1|24478.1|0
1725900540000|2024-09-09 16:49:00|24506.1|24486.1|24513.1|24493.1|24518.1|24493.1|24506.1|24478.1|1
1725900570000|2024-09-09 16:49:30|24513.6|24493.6|24516.6|24496.6|24516.6|24496.6|24513.6|24493.6|5
1725900580000|2024-09-09 16:49:40|24517.2|24497.2|24517.2|24497.2|24517.2|24497.2|24517.2|24497.2|0
1725900590000|2024-09-09 16:49:50|24517.7|24497.7|24517.7|24497.7|24517.7|24497.7|24517.7|24497.7|2
1725900600000|2024-09-09 16:50:00|24517.2|24497.2|24521.1|24501.1|24521.1|24501.1|24517.2|24497.2|6
1725900620000|2024-09-09 16:50:20|||||||||3
1725900630000|2024-09-09 16:50:30|24520.5|24500.5|24518.6|24498.6|24521.1|24501.1|24518.6|24498.6|2
1725900650000|2024-09-09 16:50:50|||||||||1
1725900660000|2024-09-09 16:51:00|24520.5|24500.5|24522.5|24502.5|24522.5|24502.5|24520.5|24500.5|3
1725900670000|2024-09-09 16:51:10|24523.6|24503.6|24523.6|24503.6|24523.6|24503.6|24523.6|24503.6|0
1725900720000|2024-09-09 16:52:00|||||||||4
1725900730000|2024-09-09 16:52:10|24525.5|24505.5|24526.1|24506.1|24526.1|24506.1|24525.5|24505.5|6
1725900740000|2024-09-09 16:52:20|||||||||1
1725900760000|2024-09-09 16:52:40|24528|24508|24523.6|24503.6|24528|24508|24521.6|24501.6|3
1725900770000|2024-09-09 16:52:50|24525.5|24505.5|24525.5|24505.5|24525.5|24505.5|24525.5|24505.5|1
1725900800000|2024-09-09 16:53:20|||||||||3
1725900820000|2024-09-09 16:53:40|24526.1|24506.1|24526.1|24506.1|24526.1|24506.1|24526.1|24506.1|2
1725900830000|2024-09-09 16:53:50|24528.6|24508.6|24531.1|24511.1|24531.1|24511.1|24528.6|24508.6|5
1725900850000|2024-09-09 16:54:10|24529.1|24509.1|24529.1|24509.1|24529.1|24509.1|24529.1|24509.1|4
1725900860000|2024-09-09 16:54:20|24531.1|24511.1|24531.1|24511.1|24531.1|24511.1|24531.1|24511.1|3
1725900870000|2024-09-09 16:54:30|24533|24513|24533.6|24513.6|24533.6|24513.6|24533|24513|1
1725900910000|2024-09-09 16:55:10|||||||||4
1725900920000|2024-09-09 16:55:20|24534.1|24514.1|24534.1|24514.1|24534.1|24514.1|24534.1|24514.1|5
1725900940000|2024-09-09 16:55:40|24538.6|24518.6|24538.6|24518.6|24538.6|24518.6|24538.6|24518.6|3
1725900950000|2024-09-09 16:55:50|24540.5|24520.5|24542.5|24522.5|24542.5|24522.5|24540.5|24520.5|4
1725900960000|2024-09-09 16:56:00|24545.5|24525.5|24545.5|24525.5|24545.5|24525.5|24545.5|24525.5|1
1725901000000|2024-09-09 16:56:40|24556.6|24536.6|24560.5|24540.5|24560.5|24540.5|24556.6|24536.6|17
1725901010000|2024-09-09 16:56:50|24558.6|24538.6|24560.5|24540.5|24560.5|24540.5|24558.6|24538.6|3
1725901020000|2024-09-09 16:57:00|24558.6|24538.6|24558.6|24538.6|24560.5|24540.5|24558.6|24538.6|0
1725901030000|2024-09-09 16:57:10|24563.6|24543.6|24563.6|24543.6|24563.6|24543.6|24563.6|24543.6|6
1725901040000|2024-09-09 16:57:20|||||||||9
1725901050000|2024-09-09 16:57:30|||||||||12
1725901060000|2024-09-09 16:57:40|||||||||3
1725901080000|2024-09-09 16:58:00|||||||||1
1725901090000|2024-09-09 16:58:10|||||||||4
1725901120000|2024-09-09 16:58:40|24561.1|24541.1|24548.6|24528.6|24561.1|24541.1|24548.6|24528.6|3
1725901130000|2024-09-09 16:58:50|24546.6|24526.6|24546.1|24526.1|24546.6|24526.6|24546.1|24526.1|0
1725901150000|2024-09-09 16:59:10|24544.1|24524.1|24557.5|24537.5|24557.5|24537.5|24544.1|24524.1|3
1725901160000|2024-09-09 16:59:20|24558|24538|24549.1|24529.1|24558|24538|24549.1|24529.1|4
1725901170000|2024-09-09 16:59:30|24543.6|24523.6|24543.6|24523.6|24543.6|24523.6|24543.6|24523.6|2
1725901180000|2024-09-09 16:59:40|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|1
1725901190000|2024-09-09 16:59:50|24541.1|24521.1|24538.6|24518.6|24541.1|24521.1|24538.6|24518.6|1
1725901200000|2024-09-09 17:00:00|24534.1|24514.1|24528.6|24508.6|24534.1|24514.1|24528.6|24508.6|8
1725901210000|2024-09-09 17:00:10|24526.6|24506.6|24530.5|24510.5|24530.5|24510.5|24524.1|24504.1|7
1725901220000|2024-09-09 17:00:20|24531.6|24511.6|24531.6|24511.6|24531.6|24511.6|24531.6|24511.6|2
1725901230000|2024-09-09 17:00:30|24535|24515|24533.6|24513.6|24535|24515|24533.6|24513.6|1
1725901240000|2024-09-09 17:00:40|24533|24513|24529.1|24509.1|24533|24513|24529.1|24509.1|5
1725901250000|2024-09-09 17:00:50|24526.6|24506.6|24521.6|24501.6|24526.6|24506.6|24521.6|24501.6|1
1725901260000|2024-09-09 17:01:00|24521.1|24501.1|24518.6|24498.6|24521.1|24501.1|24518.6|24498.6|6
1725901270000|2024-09-09 17:01:10|24516.1|24496.1|24516.1|24496.1|24516.1|24496.1|24516.1|24496.1|0
1725901280000|2024-09-09 17:01:20|24511.6|24491.6|24511.1|24491.1|24511.6|24491.6|24511.1|24491.1|3
1725901290000|2024-09-09 17:01:30|24508.6|24488.6|24510.5|24490.5|24510.5|24490.5|24508|24488|3
1725901300000|2024-09-09 17:01:40|24510|24490|24510|24490|24510|24490|24510|24490|3
1725901320000|2024-09-09 17:02:00|24513|24493|24513.6|24493.6|24515.5|24495.5|24513|24493|9
1725901330000|2024-09-09 17:02:10|24511.6|24491.6|24511.1|24491.1|24515.5|24495.5|24511.1|24491.1|5
1725901340000|2024-09-09 17:02:20|24510.5|24490.5|24506.6|24486.6|24510.5|24490.5|24506.6|24486.6|7
1725901350000|2024-09-09 17:02:30|24506.1|24486.1|24506.1|24486.1|24506.1|24486.1|24506.1|24486.1|1
1725901380000|2024-09-09 17:03:00|24503.6|24483.6|24503.6|24483.6|24503.6|24483.6|24503.6|24483.6|2
1725901420000|2024-09-09 17:03:40|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|2
1725901430000|2024-09-09 17:03:50|||||||||3
1725901440000|2024-09-09 17:04:00|24491.1|24471.1|24481.1|24461.1|24498.6|24471.1|24481.1|24458.6|1
1725901450000|2024-09-09 17:04:10|24479.1|24459.1|24481.1|24461.1|24481.1|24461.1|24479.1|24459.1|5
1725901460000|2024-09-09 17:04:20|24483.6|24463.6|24483.6|24463.6|24483.6|24463.6|24483.6|24463.6|2
1725901470000|2024-09-09 17:04:30|24486.1|24466.1|24490.5|24470.5|24490.5|24470.5|24486.1|24466.1|1
1725901490000|2024-09-09 17:04:50|24484.7|24464.7|24481.1|24461.1|24484.7|24464.7|24481.1|24461.1|3
1725901500000|2024-09-09 17:05:00|24478.6|24458.6|24481.1|24461.1|24481.1|24461.1|24478.6|24458.6|0
1725901510000|2024-09-09 17:05:10|24478.6|24458.6|24481.1|24461.1|24481.1|24461.1|24478.6|24458.6|3
1725901530000|2024-09-09 17:05:30|||||||||1
1725901540000|2024-09-09 17:05:40|24479.1|24459.1|24478.6|24458.6|24479.1|24459.1|24478.6|24458.6|6
1725901560000|2024-09-09 17:06:00|24480.5|24460.5|24485.5|24465.5|24485.5|24465.5|24480.5|24460.5|8
1725901570000|2024-09-09 17:06:10|24486.6|24466.6|24495.5|24475.5|24507.5|24475.5|24486.6|24466.6|2
1725901580000|2024-09-09 17:06:20|24507.5|24467.5|24507.5|24467.5|24507.5|24467.5|24507.5|24467.5|0
1725901590000|2024-09-09 17:06:30|24498|24478|24498|24478|24498|24478|24498|24478|31
1725901600000|2024-09-09 17:06:40|24493.6|24473.6|24493.6|24473.6|24493.6|24473.6|24493.6|24473.6|2
1725901610000|2024-09-09 17:06:50|24491.1|24471.1|24490.5|24470.5|24491.1|24471.1|24490.5|24470.5|1
1725901620000|2024-09-09 17:07:00|24484.6|24464.6|24483.6|24463.6|24484.6|24464.6|24483.6|24463.6|11
1725901630000|2024-09-09 17:07:10|||||||||3
1725901640000|2024-09-09 17:07:20|24483|24463|24485.5|24465.5|24485.5|24465.5|24483|24463|4
1725901650000|2024-09-09 17:07:30|24483|24463|24481.1|24461.1|24483|24463|24481.1|24461.1|1
1725901670000|2024-09-09 17:07:50|||||||||1
1725901680000|2024-09-09 17:08:00|24479.1|24459.1|24479.1|24459.1|24479.1|24459.1|24479.1|24459.1|3
1725901690000|2024-09-09 17:08:10|||||||||1
1725901700000|2024-09-09 17:08:20|24478.6|24458.6|24478.6|24458.6|24478.6|24458.6|24478.6|24458.6|1
1725901710000|2024-09-09 17:08:30|24476.6|24456.6|24476.6|24456.6|24476.6|24456.6|24476.6|24456.6|1
1725901730000|2024-09-09 17:08:50|24478.6|24458.6|24478.6|24458.6|24478.6|24458.6|24476.6|24456.6|4
1725901740000|2024-09-09 17:09:00|24481.1|24461.1|24481.1|24461.1|24481.1|24461.1|24481.1|24461.1|10
1725901750000|2024-09-09 17:09:10|24483|24463|24481.6|24461.6|24483|24463|24481.6|24461.6|8
1725901760000|2024-09-09 17:09:20|24484.1|24464.1|24484.1|24464.1|24484.1|24464.1|24484.1|24464.1|0
1725901780000|2024-09-09 17:09:40|24481.6|24461.6|24479.6|24459.6|24481.6|24461.6|24479.6|24459.6|15
1725901790000|2024-09-09 17:09:50|24477.7|24457.7|24477.7|24457.7|24477.7|24457.7|24477.7|24457.7|0
1725901800000|2024-09-09 17:10:00|24479.6|24459.6|24479.6|24459.6|24479.6|24459.6|24479.6|24459.6|3
1725901830000|2024-09-09 17:10:30|24477.7|24457.7|24477.7|24457.7|24477.7|24457.7|24477.7|24457.7|0
1725901840000|2024-09-09 17:10:40|24477.1|24457.1|24493|24473|24493|24473|24477.1|24457.1|7
1725901850000|2024-09-09 17:10:50|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|0
1725901860000|2024-09-09 17:11:00|24498|24478|24496.1|24476.1|24498|24478|24493.6|24473.6|1
1725901870000|2024-09-09 17:11:10|24495.5|24475.5|24488.6|24468.6|24495.5|24475.5|24488.6|24468.6|4
1725901880000|2024-09-09 17:11:20|24484.6|24464.6|24484.1|24464.1|24484.6|24464.6|24481.6|24461.6|10
1725901890000|2024-09-09 17:11:30|||||||||3
1725901900000|2024-09-09 17:11:40|24486.1|24466.1|24486.1|24466.1|24486.1|24466.1|24486.1|24466.1|0
1725901920000|2024-09-09 17:12:00|24490.5|24470.5|24490.5|24470.5|24490.5|24470.5|24490.5|24470.5|1
1725901930000|2024-09-09 17:12:10|24488.6|24468.6|24490.5|24470.5|24490.5|24470.5|24488.6|24468.6|4
1725901940000|2024-09-09 17:12:20|24492.5|24472.5|24493.6|24473.6|24493.6|24473.6|24492.5|24472.5|0
1725901960000|2024-09-09 17:12:40|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|7
1725901980000|2024-09-09 17:13:00|||||||||1
1725901990000|2024-09-09 17:13:10|||||||||1
1725902000000|2024-09-09 17:13:20|24498|24478|24496.1|24476.1|24498|24478|24496.1|24476.1|3
1725902020000|2024-09-09 17:13:40|24495.5|24475.5|24496.1|24476.1|24496.1|24476.1|24495.5|24475.5|3
1725902040000|2024-09-09 17:14:00|24495.5|24475.5|24489.1|24469.1|24495.5|24475.5|24489.1|24469.1|1
1725902050000|2024-09-09 17:14:10|24488.6|24468.6|24488.6|24468.6|24488.6|24468.6|24488.6|24468.6|0
1725902060000|2024-09-09 17:14:20|24490.5|24470.5|24490.5|24470.5|24490.5|24470.5|24488.6|24468.6|5
1725902070000|2024-09-09 17:14:30|||||||||1
1725902100000|2024-09-09 17:15:00|24488.6|24468.6|24488.6|24468.6|24488.6|24468.6|24488.6|24468.6|0
1725902120000|2024-09-09 17:15:20|||||||||2
1725902130000|2024-09-09 17:15:30|24490.5|24470.5|24490.5|24470.5|24490.5|24470.5|24490.5|24470.5|1
1725902150000|2024-09-09 17:15:50|24488.6|24468.6|24493.6|24473.6|24493.6|24473.6|24488|24468|11
1725902160000|2024-09-09 17:16:00|24497.5|24477.5|24498|24478|24498|24478|24497.5|24477.5|0
1725902170000|2024-09-09 17:16:10|24495.5|24475.5|24495.5|24475.5|24495.5|24475.5|24495.5|24475.5|5
1725902180000|2024-09-09 17:16:20|24493.6|24473.6|24493.6|24473.6|24493.6|24473.6|24493.6|24473.6|1
1725902190000|2024-09-09 17:16:30|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|1
1725902200000|2024-09-09 17:16:40|24493.6|24473.6|24495.5|24475.5|24495.5|24475.5|24493|24473|10
1725902210000|2024-09-09 17:16:50|24496|24476|24498.5|24478.5|24498.5|24478.5|24496|24476|4
1725902220000|2024-09-09 17:17:00|24500.5|24480.5|24508.5|24488.5|24508.5|24488.5|24500.5|24480.5|5
1725902230000|2024-09-09 17:17:10|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|1
1725902250000|2024-09-09 17:17:30|24508.5|24488.5|24508|24488|24508.5|24488.5|24508|24488|3
1725902270000|2024-09-09 17:17:50|||||||||6
1725902280000|2024-09-09 17:18:00|24510|24490|24510.5|24490.5|24510.5|24490.5|24510|24490|7
1725902290000|2024-09-09 17:18:10|||||||||1
1725902300000|2024-09-09 17:18:20|24508.5|24488.5|24503.5|24483.5|24508.5|24488.5|24503.5|24483.5|3
1725902310000|2024-09-09 17:18:30|24501|24481|24501|24481|24501|24481|24501|24481|4
1725902340000|2024-09-09 17:19:00|24500.5|24480.5|24500.5|24480.5|24500.5|24480.5|24500.5|24480.5|0
1725902360000|2024-09-09 17:19:20|24502.5|24482.5|24507.5|24487.5|24507.5|24487.5|24502.5|24482.5|14
1725902380000|2024-09-09 17:19:40|||||||||3
1725902390000|2024-09-09 17:19:50|||||||||2
1725902400000|2024-09-09 17:20:00|||||||||1
1725902410000|2024-09-09 17:20:10|24508|24488|24508|24488|24508|24488|24508|24488|18
1725902420000|2024-09-09 17:20:20|24498.5|24478.5|24495.5|24475.5|24498.5|24478.5|24495.5|24475.5|2
1725902430000|2024-09-09 17:20:30|24493.5|24473.5|24491.6|24471.6|24493.5|24473.5|24491.6|24471.6|3
1725902440000|2024-09-09 17:20:40|||||||||1
1725902450000|2024-09-09 17:20:50|24493.5|24473.5|24493.5|24473.5|24493.5|24473.5|24493.5|24473.5|3
1725902460000|2024-09-09 17:21:00|24495.5|24475.5|24498|24478|24498|24478|24495.5|24475.5|5
1725902470000|2024-09-09 17:21:10|24496|24476|24496|24476|24496|24476|24496|24476|0
1725902490000|2024-09-09 17:21:30|24495.5|24475.5|24498.5|24478.5|24498.5|24478.5|24495.5|24475.5|6
1725902500000|2024-09-09 17:21:40|||||||||8
1725902510000|2024-09-09 17:21:50|24496.6|24476.6|24496|24476|24498.5|24478.5|24496|24476|6
1725902520000|2024-09-09 17:22:00|24493.5|24473.5|24496|24476|24496|24476|24493.5|24473.5|2
1725902530000|2024-09-09 17:22:10|||||||||1
1725902540000|2024-09-09 17:22:20|24496.6|24476.6|24496.6|24476.6|24496.6|24476.6|24496.6|24476.6|1
1725902550000|2024-09-09 17:22:30|24498.5|24478.5|24498.5|24478.5|24498.5|24478.5|24498.5|24478.5|5
1725902560000|2024-09-09 17:22:40|24500.5|24480.5|24501|24481|24501|24481|24500.5|24480.5|1
1725902580000|2024-09-09 17:23:00|||||||||16
1725902590000|2024-09-09 17:23:10|||||||||1
1725902600000|2024-09-09 17:23:20|24497.1|24477.1|24489.6|24469.6|24497.1|24477.1|24489.6|24469.6|3
1725902610000|2024-09-09 17:23:30|24486.6|24466.6|24482.1|24462.1|24486.6|24466.6|24482.1|24462.1|11
1725902630000|2024-09-09 17:23:50|24480.2|24460.2|24478|24458|24480.2|24460.2|24478|24458|7
1725902640000|2024-09-09 17:24:00|24478.5|24458.5|24473.5|24453.5|24478.5|24458.5|24473.5|24453.5|4
1725902650000|2024-09-09 17:24:10|24471|24451|24468.5|24448.5|24471|24451|24468.5|24448.5|2
1725902660000|2024-09-09 17:24:20|24470.5|24450.5|24470.5|24450.5|24470.5|24450.5|24470.5|24450.5|5
1725902670000|2024-09-09 17:24:30|24468|24448|24465.5|24445.5|24468|24448|24465.5|24445.5|0
1725902680000|2024-09-09 17:24:40|24466|24446|24461.6|24441.6|24466|24446|24461.6|24441.6|5
1725902690000|2024-09-09 17:24:50|24459.1|24439.1|24453.5|24433.5|24459.1|24439.1|24453.5|24433.5|7
1725902700000|2024-09-09 17:25:00|24451.6|24431.6|24451.6|24431.6|24453.5|24433.5|24451.6|24431.6|5
1725902710000|2024-09-09 17:25:10|24453.5|24433.5|24456|24436|24456|24436|24453.5|24433.5|18
1725902720000|2024-09-09 17:25:20|24458|24438|24461|24441|24461|24441|24458|24438|2
1725902750000|2024-09-09 17:25:50|24458.5|24438.5|24458.5|24438.5|24458.5|24438.5|24458.5|24438.5|3
1725902760000|2024-09-09 17:26:00|24458|24438|24456|24436|24458|24438|24456|24436|2
1725902770000|2024-09-09 17:26:10|24453.5|24433.5|24453.5|24433.5|24453.5|24433.5|24451.6|24431.6|17
1725902780000|2024-09-09 17:26:20|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|0
1725902790000|2024-09-09 17:26:30|24456|24436|24453.5|24433.5|24456|24436|24453.5|24433.5|10
1725902800000|2024-09-09 17:26:40|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|9
1725902810000|2024-09-09 17:26:50|||||||||2
1725902820000|2024-09-09 17:27:00|24456|24436|24456|24436|24456|24436|24456|24436|4
1725902840000|2024-09-09 17:27:20|||||||||1
1725902850000|2024-09-09 17:27:30|24453.5|24433.5|24449.6|24429.6|24453.5|24433.5|24449.6|24429.6|12
1725902870000|2024-09-09 17:27:50|24449.1|24429.1|24449.1|24429.1|24449.1|24429.1|24449.1|24429.1|1
1725902880000|2024-09-09 17:28:00|24444.1|24424.1|24448.5|24428.5|24448.5|24428.5|24444.1|24424.1|11
1725902890000|2024-09-09 17:28:10|24449.1|24429.1|24443|24423|24449.1|24429.1|24443|24423|13
1725902900000|2024-09-09 17:28:20|24444.9|24424.9|24443|24423|24444.9|24424.9|24443|24423|2
1725902910000|2024-09-09 17:28:30|24440.5|24420.5|24446|24426|24446|24426|24440.5|24420.5|16
1725902920000|2024-09-09 17:28:40|24450.5|24430.5|24450.5|24430.5|24450.5|24430.5|24450.5|24430.5|4
1725902930000|2024-09-09 17:28:50|24451|24431|24448.5|24428.5|24451|24431|24448.5|24428.5|6
1725902940000|2024-09-09 17:29:00|24446.6|24426.6|24446|24426|24446.6|24426.6|24444.1|24424.1|7
1725902950000|2024-09-09 17:29:10|24446.6|24426.6|24446.6|24426.6|24446.6|24426.6|24446.6|24426.6|6
1725902960000|2024-09-09 17:29:20|24450.5|24430.5|24458|24438|24458|24438|24450.5|24430.5|4
1725902970000|2024-09-09 17:29:30|24456|24436|24456|24436|24456|24436|24456|24436|4
1725902980000|2024-09-09 17:29:40|||||||||22
1725902990000|2024-09-09 17:29:50|24458|24438|24458.5|24438.5|24458.5|24438.5|24458|24438|13
1725956100000|2024-09-10 08:15:00|24582.2|24562.2|24569.9|24529.9|24590.5|24562.2|24563|24528.2|74
1725956110000|2024-09-10 08:15:10|24571.9|24531.9|24573|24553|24573|24553|24569.1|24531.9|2
1725956120000|2024-09-10 08:15:20|24576|24556|24587.4|24527.4|24587.4|24558|24576|24527.4|17
1725956130000|2024-09-10 08:15:30|24581.3|24541.3|24592.4|24572.4|24596.9|24576.9|24581.3|24541.3|15
1725956150000|2024-09-10 08:15:50|24594.9|24574.9|24592.4|24572.4|24596.3|24576.3|24592.4|24572.4|3
1725956160000|2024-09-10 08:16:00|24590.5|24570.5|24545.5|24505.5|24590.5|24570.5|24543|24505.5|35
1725956170000|2024-09-10 08:16:10|24529.7|24509.7|24516|24456|24529.7|24509.7|24479.7|24450.7|18
1725956180000|2024-09-10 08:16:20|24515.5|24455.5|24543.5|24483.5|24543.5|24483.5|24515.5|24455.5|15
1725956190000|2024-09-10 08:16:30|24547.4|24487.4|24573.5|24513.5|24573.5|24513.5|24547.4|24487.4|2
1725956200000|2024-09-10 08:16:40|24574.7|24514.7|24589.9|24549.9|24589.9|24553.5|24570.7|24514.7|5
1725956210000|2024-09-10 08:16:50|24591|24551|24593.8|24553.8|24593.8|24553.8|24591|24551|5
1725956220000|2024-09-10 08:17:00|24584.7|24564.7|24601.9|24581.9|24608|24581.9|24584.7|24558.5|5
1725956230000|2024-09-10 08:17:10|24599.9|24579.9|24659.4|24639.4|24669.9|24641.9|24599.9|24579.9|13
1725956240000|2024-09-10 08:17:20|24656.9|24636.9|24659.4|24639.4|24659.4|24639.4|24656.9|24636.9|1
1725956250000|2024-09-10 08:17:30|24656.9|24636.9|24649.4|24609.4|24656.9|24636.9|24641.9|24609.4|4
1725956260000|2024-09-10 08:17:40|24641.9|24621.9|24639.9|24619.9|24641.9|24621.9|24637.4|24617.4|0
1725956270000|2024-09-10 08:17:50|24649.9|24609.9|24666|24626|24666|24630.2|24639.9|24609.9|4
1725956280000|2024-09-10 08:18:00|24667.7|24627.7|24662.4|24642.4|24672.1|24642.4|24660.2|24627.7|6
1725956290000|2024-09-10 08:18:10|24674.4|24634.4|24657.4|24637.4|24674.4|24642.4|24657.4|24629.4|0
1725956300000|2024-09-10 08:18:20|24656.9|24636.9|24656.9|24636.9|24656.9|24636.9|24656.9|24636.9|1
1725956310000|2024-09-10 08:18:30|24657.4|24637.4|24661.3|24641.3|24661.3|24641.3|24657.4|24637.4|1
1725956320000|2024-09-10 08:18:40|24664.4|24644.4|24665.5|24645.5|24669.4|24649.4|24664.4|24644.4|2
1725956330000|2024-09-10 08:18:50|24664.9|24644.9|24666.9|24646.9|24666.9|24646.9|24664.9|24644.9|3
1725956340000|2024-09-10 08:19:00|24677.7|24657.7|24684.9|24664.9|24687.4|24667.4|24677.7|24657.7|7
1725956350000|2024-09-10 08:19:10|24682.4|24662.4|24677.4|24657.4|24684.9|24664.9|24677.4|24657.4|30
1725956360000|2024-09-10 08:19:20|24676.3|24656.3|24679.4|24659.4|24679.9|24659.9|24676.3|24656.3|9
1725956370000|2024-09-10 08:19:30|24679.9|24659.9|24683.8|24663.8|24683.8|24663.8|24679.9|24659.9|7
1725956380000|2024-09-10 08:19:40|24686.9|24666.9|24707.4|24687.4|24711.3|24691.3|24686.9|24666.9|15
1725956390000|2024-09-10 08:19:50|24702.4|24682.4|24697.4|24677.4|24709.9|24682.4|24697.4|24669.9|10
1725956400000|2024-09-10 08:20:00|24696.9|24676.9|24704.9|24684.9|24711.9|24686.9|24696.9|24671.9|2
1725956410000|2024-09-10 08:20:10|24702.4|24682.4|24697.4|24677.4|24702.4|24682.4|24697.4|24677.4|2
1725956420000|2024-09-10 08:20:20|24696.9|24676.9|24706.9|24686.9|24706.9|24686.9|24696.9|24676.9|4
1725956430000|2024-09-10 08:20:30|24706.3|24686.3|24706.3|24686.3|24706.3|24686.3|24706.3|24686.3|4
1725956440000|2024-09-10 08:20:40|24706.9|24686.9|24699.9|24679.9|24711.9|24691.9|24699.9|24679.9|2
1725956450000|2024-09-10 08:20:50|24704.9|24684.9|24704.4|24684.4|24706.9|24686.9|24704.4|24684.4|5
1725956460000|2024-09-10 08:21:00|24701.9|24681.9|24706.9|24686.9|24706.9|24686.9|24701.9|24681.9|3
1725956470000|2024-09-10 08:21:10|24709.4|24689.4|24711.9|24691.9|24714.4|24694.4|24709.4|24689.4|7
1725956480000|2024-09-10 08:21:20|24709.4|24689.4|24709.4|24689.4|24709.4|24689.4|24709.4|24689.4|0
1725956490000|2024-09-10 08:21:30|24704.4|24684.4|24701.9|24681.9|24704.4|24684.4|24701.9|24681.9|0
1725956500000|2024-09-10 08:21:40|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|0
1725956510000|2024-09-10 08:21:50|24702.4|24682.4|24709.9|24689.9|24709.9|24689.9|24702.4|24682.4|1
1725956520000|2024-09-10 08:22:00|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|1
1725956530000|2024-09-10 08:22:10|24702.4|24682.4|24698|24678|24702.4|24682.4|24698|24678|2
1725956540000|2024-09-10 08:22:20|24696|24676|24694.9|24674.9|24696|24676|24694.9|24674.9|1
1725956560000|2024-09-10 08:22:40|24696.9|24676.9|24692.4|24672.4|24702.4|24682.4|24692.4|24672.4|1
1725956580000|2024-09-10 08:23:00|24690.5|24670.5|24685.5|24665.5|24690.5|24670.5|24685.5|24665.5|5
1725956600000|2024-09-10 08:23:20|||||||||1
1725956610000|2024-09-10 08:23:30|24674.9|24654.9|24674.9|24654.9|24674.9|24654.9|24674.9|24654.9|3
1725956630000|2024-09-10 08:23:50|24673|24653|24674.3|24654.3|24674.3|24654.3|24672.4|24652.4|3
1725956640000|2024-09-10 08:24:00|24674.9|24654.9|24674.9|24654.9|24674.9|24654.9|24674.9|24654.9|0
1725956650000|2024-09-10 08:24:10|24676.8|24656.8|24679.9|24659.9|24679.9|24659.9|24676.8|24656.8|0
1725956660000|2024-09-10 08:24:20|24682.4|24662.4|24682.4|24662.4|24682.4|24662.4|24682.4|24662.4|1
1725956680000|2024-09-10 08:24:40|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|0
1725956690000|2024-09-10 08:24:50|24682.4|24662.4|24657.4|24637.4|24682.4|24662.4|24652.4|24624.3|9
1725956700000|2024-09-10 08:25:00|24667.4|24647.4|24663.2|24643.2|24671.8|24651.8|24663.2|24643.2|18
1725956710000|2024-09-10 08:25:10|24664.3|24624.3|24664.3|24624.3|24664.3|24624.3|24664.3|24624.3|0
1725956720000|2024-09-10 08:25:20|24652.4|24632.4|24662.4|24642.4|24662.4|24642.4|24652.4|24632.4|2
1725956730000|2024-09-10 08:25:30|24660.5|24640.5|24662.4|24642.4|24662.4|24642.4|24657.4|24637.4|1
1725956740000|2024-09-10 08:25:40|24666.8|24646.8|24669.3|24649.3|24669.3|24649.3|24666.8|24646.8|0
1725956750000|2024-09-10 08:25:50|24672.4|24652.4|24670.5|24650.5|24672.4|24652.4|24670.5|24650.5|0
1725956760000|2024-09-10 08:26:00|24669.3|24649.3|24650.5|24630.5|24669.3|24649.3|24650.5|24630.5|4
1725956790000|2024-09-10 08:26:30|24648.5|24628.5|24648.5|24628.5|24648.5|24628.5|24648.5|24628.5|0
1725956800000|2024-09-10 08:26:40|24648|24628|24648|24628|24648|24628|24648|24628|0
1725956810000|2024-09-10 08:26:50|24646|24626|24650.5|24630.5|24650.5|24630.5|24646|24626|0
1725956850000|2024-09-10 08:27:30|24652.4|24632.4|24650.5|24630.5|24652.4|24632.4|24650.5|24630.5|0
1725956870000|2024-09-10 08:27:50|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|1
1725956880000|2024-09-10 08:28:00|24649.9|24629.9|24652.4|24632.4|24652.4|24632.4|24649.9|24629.9|3
1725956900000|2024-09-10 08:28:20|24657.4|24637.4|24668.2|24648.2|24668.2|24648.2|24657.4|24637.4|1
1725956910000|2024-09-10 08:28:30|24666.3|24646.3|24666.8|24646.8|24666.8|24646.8|24666.3|24646.3|0
1725956920000|2024-09-10 08:28:40|24667.4|24647.4|24691.3|24651.3|24695.5|24661.3|24667.4|24647.4|1
1725956930000|2024-09-10 08:28:50|24695.5|24655.5|24687.4|24667.4|24695.5|24667.4|24687.4|24655.5|1
1725956940000|2024-09-10 08:29:00|24688|24668|24688|24668|24688|24668|24688|24668|0
1725956950000|2024-09-10 08:29:10|24687.4|24667.4|24687.4|24667.4|24687.4|24667.4|24687.4|24667.4|0
1725956970000|2024-09-10 08:29:30|24688|24668|24688|24668|24688|24668|24688|24668|1
1725957000000|2024-09-10 08:30:00|24689.9|24669.9|24701.8|24681.8|24701.8|24681.8|24689.9|24669.9|1
1725957010000|2024-09-10 08:30:10|24704.3|24684.3|24699.9|24679.9|24704.9|24684.9|24699.9|24679.9|2
1725957020000|2024-09-10 08:30:20|24698|24678|24701.8|24681.8|24713.8|24682.4|24698|24673.8|1
1725957040000|2024-09-10 08:30:40|24702.4|24682.4|24699.9|24679.9|24702.4|24682.4|24699.9|24679.9|3
1725957060000|2024-09-10 08:31:00|24700.5|24680.5|24700.5|24680.5|24700.5|24680.5|24700.5|24680.5|1
1725957090000|2024-09-10 08:31:30|24702.4|24682.4|24702.4|24682.4|24702.4|24682.4|24702.4|24682.4|1
1725957100000|2024-09-10 08:31:40|||||||||1
1725957110000|2024-09-10 08:31:50|||||||||1
1725957120000|2024-09-10 08:32:00|24703|24683|24692.4|24672.4|24703|24683|24692.4|24672.4|7
1725957170000|2024-09-10 08:32:50|||||||||1
1725957180000|2024-09-10 08:33:00|24694.3|24674.3|24692.4|24672.4|24694.3|24674.3|24692.4|24672.4|12
1725957190000|2024-09-10 08:33:10|24690.5|24670.5|24689.9|24669.9|24690.5|24670.5|24689.9|24669.9|0
1725957210000|2024-09-10 08:33:30|24687.4|24667.4|24684.9|24664.9|24687.4|24667.4|24681|24661|2
1725957220000|2024-09-10 08:33:40|24683|24663|24679.9|24659.9|24683|24663|24679.9|24659.9|0
1725957230000|2024-09-10 08:33:50|24678|24658|24678|24658|24678|24658|24678|24658|0
1725957240000|2024-09-10 08:34:00|24677.4|24657.4|24679.9|24659.9|24679.9|24659.9|24677.4|24657.4|0
1725957250000|2024-09-10 08:34:10|24677.4|24657.4|24677.4|24657.4|24677.4|24657.4|24677.4|24657.4|1
1725957270000|2024-09-10 08:34:30|24678|24658|24677.4|24657.4|24678|24658|24677.4|24657.4|0
1725957300000|2024-09-10 08:35:00|24674.9|24654.9|24634.9|24614.9|24674.9|24654.9|24634.9|24614.9|10
1725957340000|2024-09-10 08:35:40|24632.4|24612.4|24632.4|24612.4|24632.4|24612.4|24632.4|24612.4|0
1725957350000|2024-09-10 08:35:50|24626.8|24606.8|24626.8|24606.8|24626.8|24606.8|24626.8|24606.8|2
1725957360000|2024-09-10 08:36:00|24622.9|24602.9|24622.9|24602.9|24622.9|24602.9|24622.9|24602.9|0
1725957370000|2024-09-10 08:36:10|24635.4|24595.4|24632.4|24612.4|24635.4|24612.4|24631.3|24595.4|1
1725957400000|2024-09-10 08:36:40|24644.9|24604.9|24626.6|24606.6|24644.9|24612.4|24626.6|24604.9|2
1725957410000|2024-09-10 08:36:50|24621|24601|24617.4|24597.4|24621|24601|24617.4|24597.4|1
1725957420000|2024-09-10 08:37:00|24617.9|24597.9|24617.9|24597.9|24617.9|24597.9|24617.9|24597.9|0
1725957430000|2024-09-10 08:37:10|24616|24596|24620.4|24600.4|24620.4|24600.4|24616|24596|0
1725957440000|2024-09-10 08:37:20|24622.4|24602.4|24620.4|24600.4|24622.4|24602.4|24620.4|24600.4|0
1725957450000|2024-09-10 08:37:30|24622.9|24602.9|24639.9|24599.9|24639.9|24607.4|24622.9|24599.9|1
1725957490000|2024-09-10 08:38:10|24627.4|24607.4|24627.4|24607.4|24627.4|24607.4|24627.4|24607.4|2
1725957500000|2024-09-10 08:38:20|24631.8|24591.8|24631.8|24591.8|24631.8|24591.8|24631.8|24591.8|0
1725957510000|2024-09-10 08:38:30|24630.7|24590.7|24607.9|24587.9|24630.7|24591.8|24607.9|24587.9|0
1725957530000|2024-09-10 08:38:50|24606|24586|24604.9|24584.9|24606|24586|24604.9|24584.9|0
1725957540000|2024-09-10 08:39:00|24604.3|24584.3|24600.4|24580.4|24604.3|24584.3|24600.4|24580.4|1
1725957570000|2024-09-10 08:39:30|24602.4|24582.4|24604.3|24584.3|24604.3|24584.3|24602.4|24582.4|2
1725957590000|2024-09-10 08:39:50|24601.8|24581.8|24599.9|24579.9|24601.8|24581.8|24599.9|24579.9|0
1725957600000|2024-09-10 08:40:00|||||||||1
1725957640000|2024-09-10 08:40:40|24597.4|24577.4|24597.4|24577.4|24597.4|24577.4|24597.4|24577.4|1
1725957660000|2024-09-10 08:41:00|24599.9|24559.9|24599.9|24559.9|24599.9|24559.9|24599.9|24559.9|0
1725957670000|2024-09-10 08:41:10|24602.4|24562.4|24602.4|24562.4|24602.4|24562.4|24602.4|24562.4|2
1725957700000|2024-09-10 08:41:40|24604.9|24564.9|24597.4|24577.4|24604.9|24577.4|24597.4|24564.9|1
1725957710000|2024-09-10 08:41:50|24604.9|24564.9|24594.9|24574.9|24604.9|24577.4|24594.9|24564.9|0
1725957720000|2024-09-10 08:42:00|24597.4|24577.4|24584.9|24564.9|24597.4|24577.4|24584.3|24564.3|1
1725957740000|2024-09-10 08:42:20|24582.4|24562.4|24582.4|24562.4|24582.4|24562.4|24581.8|24561.8|0
1725957750000|2024-09-10 08:42:30|24580.4|24560.4|24579.9|24559.9|24580.4|24560.4|24579.9|24559.9|0
1725957760000|2024-09-10 08:42:40|24582.4|24562.4|24582.4|24562.4|24582.4|24562.4|24582.4|24562.4|0
1725957780000|2024-09-10 08:43:00|24579.9|24559.9|24574.9|24554.9|24579.9|24559.9|24574.9|24554.9|1
1725957810000|2024-09-10 08:43:30|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|7
1725957830000|2024-09-10 08:43:50|24569.9|24549.9|24577.4|24557.4|24577.4|24557.4|24569.9|24549.9|10
1725957840000|2024-09-10 08:44:00|24589.9|24549.9|24589.9|24549.9|24589.9|24549.9|24589.9|24549.9|3
1725957850000|2024-09-10 08:44:10|24592.4|24552.4|24601.8|24581.8|24604.3|24581.8|24587.9|24552.4|7
1725957890000|2024-09-10 08:44:50|24607.9|24587.9|24607.9|24587.9|24607.9|24587.9|24607.9|24587.9|5
1725957900000|2024-09-10 08:45:00|24609.6|24589.6|24636.8|24616.8|24636.8|24616.8|24609.6|24589.6|0
1725957910000|2024-09-10 08:45:10|24636.3|24616.3|24632.4|24612.4|24636.3|24616.3|24632.4|24612.4|1
1725957930000|2024-09-10 08:45:30|24636.6|24596.6|24636.6|24596.6|24636.6|24596.6|24636.6|24596.6|2
1725957940000|2024-09-10 08:45:40|24634.9|24594.9|24634.9|24594.9|24634.9|24594.9|24634.9|24594.9|0
1725957950000|2024-09-10 08:45:50|24629.9|24609.9|24629.9|24609.9|24629.9|24609.9|24629.9|24609.9|2
1725957970000|2024-09-10 08:46:10|24634.9|24594.9|24612.4|24592.4|24634.9|24594.9|24612.4|24592.4|7
1725957990000|2024-09-10 08:46:30|24619.9|24579.9|24607.9|24587.9|24619.9|24587.9|24607.9|24579.9|2
1725958000000|2024-09-10 08:46:40|24611.3|24591.3|24607.4|24587.4|24612.4|24592.4|24607.4|24587.4|0
1725958010000|2024-09-10 08:46:50|24614.9|24554.9|24612.4|24552.4|24614.9|24554.9|24612.4|24552.4|2
1725958020000|2024-09-10 08:47:00|24594.9|24554.9|24579.9|24559.9|24594.9|24562.4|24579.9|24554.9|0
1725958030000|2024-09-10 08:47:10|24582.4|24562.4|24582.4|24562.4|24582.4|24562.4|24582.4|24562.4|0
1725958040000|2024-09-10 08:47:20|24590.4|24550.4|24580.4|24540.4|24590.4|24558.5|24574.1|24540.4|0
1725958050000|2024-09-10 08:47:30|24579.9|24539.9|24577.4|24537.4|24579.9|24539.9|24577.4|24537.4|2
1725958060000|2024-09-10 08:47:40|24563.5|24543.5|24564.9|24544.9|24564.9|24544.9|24562.4|24542.4|4
1725958070000|2024-09-10 08:47:50|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|4
1725958080000|2024-09-10 08:48:00|24562.4|24542.4|24558.5|24538.5|24562.4|24542.4|24558.5|24538.5|2
1725958090000|2024-09-10 08:48:10|24557.4|24537.4|24554.9|24534.9|24557.4|24537.4|24554.9|24534.9|42
1725958100000|2024-09-10 08:48:20|24572.6|24532.6|24574.9|24534.9|24574.9|24534.9|24572.6|24532.6|6
1725958110000|2024-09-10 08:48:30|24568.7|24548.7|24571|24551|24571|24551|24568.7|24548.7|1
1725958120000|2024-09-10 08:48:40|24572.9|24552.9|24571|24551|24573.5|24553.5|24571|24551|0
1725958130000|2024-09-10 08:48:50|24568.5|24548.5|24566|24546|24568.5|24548.5|24563.5|24543.5|3
1725958140000|2024-09-10 08:49:00|24565.4|24545.4|24565.4|24545.4|24565.4|24545.4|24565.4|24545.4|0
1725958150000|2024-09-10 08:49:10|24572.9|24552.9|24576|24556|24576|24556|24572.9|24552.9|3
1725958160000|2024-09-10 08:49:20|24577.9|24557.9|24581|24561|24581|24561|24577.9|24557.9|1
1725958170000|2024-09-10 08:49:30|24578.5|24558.5|24611|24571|24616|24571|24578.5|24553.5|2
1725958180000|2024-09-10 08:49:40|24602.9|24582.9|24607.4|24587.4|24611.8|24591.8|24602.9|24582.9|1
1725958190000|2024-09-10 08:49:50|24619.9|24579.9|24619.9|24579.9|24619.9|24579.9|24619.9|24579.9|0
1725958210000|2024-09-10 08:50:10|24612.4|24592.4|24634.9|24594.9|24639.9|24602.4|24612.4|24579.9|2
1725958230000|2024-09-10 08:50:30|24627.4|24607.4|24627.4|24607.4|24627.4|24607.4|24627.4|24607.4|0
1725958240000|2024-09-10 08:50:40|24624.9|24604.9|24624.9|24604.9|24624.9|24604.9|24624.9|24604.9|1
1725958280000|2024-09-10 08:51:20|24622.9|24602.9|24622.4|24602.4|24622.9|24602.9|24622.4|24602.4|0
1725958290000|2024-09-10 08:51:30|24624.3|24604.3|24624.9|24604.9|24624.9|24604.9|24624.3|24604.3|3
1725958300000|2024-09-10 08:51:40|24637.4|24617.4|24637.4|24617.4|24637.4|24617.4|24637.4|24617.4|0
1725958310000|2024-09-10 08:51:50|24639.9|24619.9|24639.9|24619.9|24642.4|24622.4|24639.9|24619.9|2
1725958320000|2024-09-10 08:52:00|24642.4|24622.4|24642.4|24622.4|24642.4|24622.4|24642.4|24622.4|1
1725958330000|2024-09-10 08:52:10|24657.4|24617.4|24674.9|24654.9|24674.9|24654.9|24657.4|24617.4|9
1725958340000|2024-09-10 08:52:20|24672.4|24652.4|24667.4|24647.4|24672.4|24652.4|24667.4|24647.4|2
1725958350000|2024-09-10 08:52:30|24669.3|24649.3|24667.4|24647.4|24669.9|24649.9|24667.4|24647.4|0
1725958360000|2024-09-10 08:52:40|24669.3|24649.3|24669.9|24649.9|24669.9|24649.9|24669.3|24649.3|0
1725958420000|2024-09-10 08:53:40|24670.4|24650.4|24672.4|24652.4|24672.4|24652.4|24670.4|24650.4|1
1725958480000|2024-09-10 08:54:40|24671.8|24651.8|24662.4|24642.4|24671.8|24651.8|24662.4|24642.4|4
1725958490000|2024-09-10 08:54:50|24659.9|24639.9|24659.9|24639.9|24659.9|24639.9|24659.9|24639.9|0
1725958530000|2024-09-10 08:55:30|24667.4|24647.4|24667.4|24647.4|24667.4|24647.4|24667.4|24647.4|3
1725958550000|2024-09-10 08:55:50|24679.9|24639.9|24679.9|24639.9|24679.9|24639.9|24679.9|24639.9|0
1725958570000|2024-09-10 08:56:10|24667.9|24647.9|24679.9|24639.9|24679.9|24647.9|24667.9|24639.9|0
1725958590000|2024-09-10 08:56:30|24667.9|24647.9|24667.9|24647.9|24667.9|24647.9|24667.9|24647.9|0
1725958600000|2024-09-10 08:56:40|24667.4|24647.4|24667.4|24647.4|24667.4|24647.4|24667.4|24647.4|0
1725958610000|2024-09-10 08:56:50|24671|24631|24671|24631|24671|24631|24671|24631|1
1725958620000|2024-09-10 08:57:00|24669.9|24629.9|24669.9|24629.9|24669.9|24629.9|24669.9|24629.9|0
1725958630000|2024-09-10 08:57:10|24670.4|24630.4|24659.9|24639.9|24670.4|24642.4|24659.9|24630.4|1
1725958650000|2024-09-10 08:57:30|24663.7|24643.7|24667.4|24647.4|24667.4|24647.4|24663.7|24643.7|0
1725958710000|2024-09-10 08:58:30|||||||||1
1725958740000|2024-09-10 08:59:00|24665.4|24645.4|24664.9|24644.9|24665.4|24645.4|24664.9|24644.9|0
1725958760000|2024-09-10 08:59:20|24659.9|24639.9|24647.4|24627.4|24659.9|24639.9|24647.4|24627.4|3
1725958770000|2024-09-10 08:59:30|24658.7|24618.7|24647.4|24627.4|24658.7|24627.4|24647.4|24618.7|0
1725958780000|2024-09-10 08:59:40|24659.3|24619.3|24659.3|24619.3|24659.3|24627.4|24647.4|24618.7|1
1725958790000|2024-09-10 08:59:50|24647.4|24627.4|24659.3|24619.3|24659.3|24627.4|24647.4|24619.3|0
1725958800000|2024-09-10 09:00:00|24647.4|24627.4|24652.4|24632.4|24659.3|24632.4|24647.4|24619.3|0
1725958820000|2024-09-10 09:00:20|24654.8|24634.8|24654.8|24634.8|24654.8|24634.8|24654.8|24634.8|0
1725958830000|2024-09-10 09:00:30|||||||||1
1725958850000|2024-09-10 09:00:50|24652.9|24632.9|24652.3|24632.3|24652.9|24632.9|24652.3|24632.3|0
1725958860000|2024-09-10 09:01:00|24656.5|24616.5|24642.3|24622.3|24656.5|24622.3|24642.3|24610.4|2
1725958880000|2024-09-10 09:01:20|24638.5|24618.5|24637.3|24617.3|24638.5|24618.5|24637.3|24617.3|0
1725958900000|2024-09-10 09:01:40|24634.8|24614.8|24625.4|24605.4|24634.8|24614.8|24625.4|24605.4|4
1725958910000|2024-09-10 09:01:50|24624.8|24604.8|24624.8|24604.8|24624.8|24604.8|24622.3|24602.3|1
1725958920000|2024-09-10 09:02:00|24622.9|24602.9|24622.3|24602.3|24622.9|24602.9|24622.3|24602.3|0
1725958930000|2024-09-10 09:02:10|24620.4|24600.4|24622.3|24602.3|24622.3|24602.3|24619.8|24599.8|1
1725958940000|2024-09-10 09:02:20|24624.3|24604.3|24654.8|24594.8|24654.8|24604.8|24624.3|24594.8|1
1725958950000|2024-09-10 09:02:30|24642.3|24602.3|24649.8|24609.8|24649.8|24609.8|24642.3|24602.3|0
1725958960000|2024-09-10 09:02:40|24645.7|24625.7|24643.5|24623.5|24649.3|24629.3|24643.5|24623.5|45
1725958970000|2024-09-10 09:02:50|24642.3|24622.3|24642.3|24622.3|24642.3|24622.3|24642.3|24622.3|0
1725958980000|2024-09-10 09:03:00|24643.5|24623.5|24643.5|24623.5|24643.5|24623.5|24643.5|24623.5|1
1725958990000|2024-09-10 09:03:10|24648.5|24628.5|24655.4|24635.4|24655.4|24635.4|24648.5|24628.5|3
1725959010000|2024-09-10 09:03:30|24656|24636|24656|24636|24656|24636|24656|24636|0
1725959020000|2024-09-10 09:03:40|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|0
1725959030000|2024-09-10 09:03:50|24658.5|24638.5|24663.5|24643.5|24663.5|24643.5|24658.5|24638.5|5
1725959040000|2024-09-10 09:04:00|24662.3|24642.3|24662.3|24642.3|24662.3|24642.3|24662.3|24642.3|2
1725959050000|2024-09-10 09:04:10|24663.5|24643.5|24663.5|24643.5|24663.5|24643.5|24663.5|24643.5|0
1725959060000|2024-09-10 09:04:20|24662.9|24642.9|24674.8|24634.8|24674.8|24642.9|24662.9|24634.8|1
1725959080000|2024-09-10 09:04:40|24660.4|24640.4|24662.3|24642.3|24662.3|24642.3|24660.4|24640.4|1
1725959090000|2024-09-10 09:04:50|24664.3|24644.3|24652.3|24632.3|24665.4|24645.4|24652.3|24632.3|25
1725959100000|2024-09-10 09:05:00|24648.5|24628.5|24655.4|24615.4|24655.4|24628.5|24647.9|24615.4|0
1725959110000|2024-09-10 09:05:10|24647.3|24627.3|24647.9|24627.9|24647.9|24627.9|24647.3|24627.3|0
1725959150000|2024-09-10 09:05:50|24659.8|24619.8|24659.8|24619.8|24659.8|24619.8|24659.8|24619.8|0
1725959160000|2024-09-10 09:06:00|24660.4|24620.4|24660.4|24620.4|24660.4|24620.4|24660.4|24620.4|0
1725959170000|2024-09-10 09:06:10|24647.9|24627.9|24647.9|24627.9|24647.9|24627.9|24647.9|24627.9|1
1725959190000|2024-09-10 09:06:30|24646|24626|24646|24626|24646|24626|24646|24626|0
1725959200000|2024-09-10 09:06:40|24644|24624|24647.9|24627.9|24647.9|24627.9|24644|24624|1
1725959210000|2024-09-10 09:06:50|24648.5|24628.5|24648.5|24628.5|24648.5|24628.5|24648.5|24628.5|1
1725959220000|2024-09-10 09:07:00|24649|24629|24649|24629|24649|24629|24649|24629|0
1725959270000|2024-09-10 09:07:50|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|4
1725959290000|2024-09-10 09:08:10|24630.1|24610.1|24639.8|24599.8|24639.8|24614.6|24630.1|24599.8|4
1725959300000|2024-09-10 09:08:20|24641.8|24601.8|24642.3|24602.3|24642.3|24602.3|24641.8|24601.8|0
1725959310000|2024-09-10 09:08:30|24640.4|24600.4|24622.9|24602.9|24640.4|24608.5|24622.9|24600.4|3
1725959320000|2024-09-10 09:08:40|24622.3|24602.3|24622.3|24602.3|24622.3|24602.3|24622.3|24602.3|0
1725959360000|2024-09-10 09:09:20|24622.9|24602.9|24622.9|24602.9|24622.9|24602.9|24622.9|24602.9|1
1725959370000|2024-09-10 09:09:30|24623.5|24603.5|24623.5|24603.5|24623.5|24603.5|24623.5|24603.5|0
1725959400000|2024-09-10 09:10:00|24627.9|24607.9|24627.9|24607.9|24627.9|24607.9|24627.9|24607.9|0
1725959440000|2024-09-10 09:10:40|24628.5|24608.5|24628.5|24608.5|24628.5|24608.5|24628.5|24608.5|0
1725959460000|2024-09-10 09:11:00|24630.4|24610.4|24628.5|24608.5|24630.4|24610.4|24628.5|24608.5|2
1725959470000|2024-09-10 09:11:10|24634.3|24614.3|24636.8|24616.8|24636.8|24616.8|24634.3|24614.3|11
1725959480000|2024-09-10 09:11:20|24644.6|24624.6|24644.6|24624.6|24644.6|24624.6|24644.6|24624.6|0
1725959500000|2024-09-10 09:11:40|24645.1|24625.1|24645.1|24625.1|24645.1|24625.1|24645.1|24625.1|0
1725959520000|2024-09-10 09:12:00|24655.4|24635.4|24661.2|24641.2|24661.2|24641.2|24655.4|24635.4|5
1725959530000|2024-09-10 09:12:10|24662.3|24642.3|24664.8|24644.8|24664.8|24644.8|24662.3|24642.3|3
1725959540000|2024-09-10 09:12:20|24660.4|24640.4|24659.8|24639.8|24660.4|24640.4|24659.8|24639.8|4
1725959580000|2024-09-10 09:13:00|24657.9|24637.9|24657.3|24637.3|24657.9|24637.9|24657.3|24637.3|0
1725959590000|2024-09-10 09:13:10|24655.4|24635.4|24655.4|24635.4|24655.4|24635.4|24655.4|24635.4|2
1725959600000|2024-09-10 09:13:20|24669.3|24629.3|24669.3|24629.3|24669.3|24629.3|24669.3|24629.3|0
1725959610000|2024-09-10 09:13:30|24663.1|24643.1|24663.1|24643.1|24663.1|24643.1|24663.1|24643.1|0
1725959620000|2024-09-10 09:13:40|24663.7|24643.7|24673.5|24653.5|24674.8|24654.8|24663.7|24643.7|2
1725959640000|2024-09-10 09:14:00|24672.9|24652.9|24662.3|24642.3|24672.9|24652.9|24662.3|24642.3|0
1725959670000|2024-09-10 09:14:30|24669.8|24629.8|24657.3|24637.3|24669.8|24637.9|24657.3|24629.8|0
1725959690000|2024-09-10 09:14:50|24666.2|24646.2|24672.3|24652.3|24679.3|24652.3|24666.2|24639.3|2
1725959700000|2024-09-10 09:15:00|24670.4|24650.4|24670.4|24650.4|24670.4|24650.4|24670.4|24650.4|0
1725959790000|2024-09-10 09:16:30|24668.4|24648.4|24675.4|24635.4|24675.4|24648.4|24668.4|24635.4|1
1725959800000|2024-09-10 09:16:40|24657.9|24637.9|24657.3|24637.3|24657.9|24637.9|24657.3|24637.3|0
1725959820000|2024-09-10 09:17:00|24655.4|24635.4|24654.8|24634.8|24655.4|24635.4|24654.8|24634.8|3
1725959840000|2024-09-10 09:17:20|24652.3|24632.3|24651.8|24631.8|24652.3|24632.3|24651.8|24631.8|0
1725959850000|2024-09-10 09:17:30|24649.8|24629.8|24649.8|24609.8|24650.4|24629.8|24648.1|24609.8|2
1725959860000|2024-09-10 09:17:40|24642.3|24622.3|24642.3|24622.3|24642.3|24622.3|24642.3|24622.3|1
1725959880000|2024-09-10 09:18:00|24644.3|24624.3|24647.3|24627.3|24647.3|24627.3|24644.3|24624.3|0
1725959900000|2024-09-10 09:18:20|24648.4|24628.4|24648.4|24628.4|24648.4|24628.4|24648.4|24628.4|2
1725959940000|2024-09-10 09:19:00|24647.3|24627.3|24647.3|24627.3|24647.3|24627.3|24647.3|24627.3|1
1725959990000|2024-09-10 09:19:50|24651.2|24631.2|24659.3|24619.3|24659.3|24632.3|24651.2|24619.3|0
1725960000000|2024-09-10 09:20:00|24659.8|24619.8|24647.3|24627.3|24659.8|24627.9|24647.3|24619.8|0
1725960020000|2024-09-10 09:20:20|24655.4|24615.4|24655.4|24615.4|24655.4|24626.8|24646.8|24615.4|0
1725960030000|2024-09-10 09:20:30|24654.8|24614.8|24647.3|24627.3|24654.8|24627.3|24647.3|24614.8|0
1725960050000|2024-09-10 09:20:50|24655.4|24615.4|24655.4|24615.4|24655.4|24615.4|24655.4|24615.4|0
1725960060000|2024-09-10 09:21:00|24654.8|24614.8|24654.8|24614.8|24654.8|24614.8|24654.8|24614.8|0
1725960070000|2024-09-10 09:21:10|24655.9|24615.9|24655.4|24615.4|24655.9|24615.9|24655.4|24615.4|0
1725960090000|2024-09-10 09:21:30|24647.3|24627.3|24647.3|24627.3|24647.3|24627.3|24647.3|24627.3|0
1725960100000|2024-09-10 09:21:40|24647.9|24627.9|24652.3|24632.3|24652.3|24632.3|24647.9|24627.9|0
1725960130000|2024-09-10 09:22:10|24670.4|24650.4|24672.9|24652.9|24672.9|24652.9|24670.4|24650.4|2
1725960150000|2024-09-10 09:22:30|24675.9|24655.9|24677.9|24657.9|24679.8|24659.8|24675.9|24655.9|3
1725960180000|2024-09-10 09:23:00|24674|24654|24673.4|24653.4|24674|24654|24673.4|24653.4|6
1725960190000|2024-09-10 09:23:10|24669.6|24649.6|24668.4|24648.4|24669.6|24649.6|24668.4|24648.4|0
1725960200000|2024-09-10 09:23:20|24676.5|24636.5|24676.5|24636.5|24676.5|24636.5|24676.5|24636.5|0
1725960220000|2024-09-10 09:23:40|24663.4|24643.4|24657.9|24637.9|24663.4|24643.4|24657.9|24637.9|0
1725960250000|2024-09-10 09:24:10|24655.4|24635.4|24653.4|24633.4|24655.4|24635.4|24653.4|24633.4|0
1725960280000|2024-09-10 09:24:40|24651.5|24631.5|24650.4|24630.4|24651.5|24631.5|24650.4|24630.4|0
1725960290000|2024-09-10 09:24:50|24650.9|24630.9|24650.9|24630.9|24650.9|24630.9|24650.9|24630.9|1
1725960310000|2024-09-10 09:25:10|24652.9|24632.9|24652.9|24632.9|24652.9|24632.9|24652.9|24632.9|0
1725960350000|2024-09-10 09:25:50|24659.8|24639.8|24659.8|24639.8|24659.8|24639.8|24659.8|24639.8|1
1725960360000|2024-09-10 09:26:00|24668.4|24648.4|24677.9|24657.9|24677.9|24657.9|24668.4|24648.4|0
1725960370000|2024-09-10 09:26:10|24674|24654|24671.5|24651.5|24674|24654|24671.5|24651.5|1
1725960380000|2024-09-10 09:26:20|24673.4|24653.4|24673.4|24653.4|24673.4|24653.4|24673.4|24653.4|2
1725960400000|2024-09-10 09:26:40|24670.9|24650.9|24670.9|24650.9|24670.9|24650.9|24670.9|24650.9|2
1725960410000|2024-09-10 09:26:50|24665.1|24645.1|24662.9|24642.9|24665.1|24645.1|24662.9|24642.9|0
1725960420000|2024-09-10 09:27:00|24667.1|24627.1|24667.1|24627.1|24667.1|24627.1|24667.1|24627.1|0
1725960430000|2024-09-10 09:27:10|24665.9|24625.9|24665.9|24625.9|24665.9|24625.9|24665.9|24625.9|0
1725960440000|2024-09-10 09:27:20|24654|24634|24654|24634|24654|24634|24654|24634|0
1725960450000|2024-09-10 09:27:30|24653.4|24633.4|24653.4|24633.4|24653.4|24633.4|24653.4|24633.4|0
1725960470000|2024-09-10 09:27:50|24650.4|24630.4|24650.4|24630.4|24650.4|24630.4|24650.4|24630.4|1
1725960480000|2024-09-10 09:28:00|24652.3|24632.3|24652.9|24632.9|24652.9|24632.9|24652.3|24632.3|1
1725960490000|2024-09-10 09:28:10|24655.4|24635.4|24655.4|24635.4|24655.4|24635.4|24655.4|24635.4|0
1725960500000|2024-09-10 09:28:20|24667.9|24647.9|24658.4|24638.4|24675.9|24647.9|24658.4|24635.9|6
1725960510000|2024-09-10 09:28:30|24666.5|24626.5|24654.5|24634.5|24666.5|24634.5|24654.5|24626.5|0
1725960520000|2024-09-10 09:28:40|24653.4|24633.4|24653.4|24633.4|24653.4|24633.4|24653.4|24633.4|0
1725960530000|2024-09-10 09:28:50|24649|24629|24649|24629|24649|24629|24649|24629|0
1725960540000|2024-09-10 09:29:00|24644|24624|24644|24624|24644|24624|24644|24624|0
1725960560000|2024-09-10 09:29:20|24647.9|24627.9|24648.4|24628.4|24648.4|24628.4|24647.9|24627.9|0
1725960570000|2024-09-10 09:29:30|24645.9|24625.9|24648.4|24628.4|24648.4|24628.4|24645.9|24625.9|0
1725960580000|2024-09-10 09:29:40|24646.5|24626.5|24639|24619|24646.5|24626.5|24639|24619|1
1725960600000|2024-09-10 09:30:00|24637|24617|24635.9|24615.9|24638.4|24618.4|24635.9|24615.9|0
1725960640000|2024-09-10 09:30:40|24638.4|24618.4|24638.4|24618.4|24638.4|24618.4|24638.4|24618.4|0
1725960650000|2024-09-10 09:30:50|24642.3|24622.3|24650.9|24630.9|24650.9|24630.9|24642.3|24622.3|1
1725960670000|2024-09-10 09:31:10|24649|24629|24648.4|24628.4|24649|24629|24648.4|24628.4|2
1725960690000|2024-09-10 09:31:30|24645.9|24625.9|24645.9|24625.9|24645.9|24625.9|24645.9|24625.9|3
1725960710000|2024-09-10 09:31:50|24644.8|24624.8|24615.9|24595.9|24644.8|24624.8|24615.9|24595.4|8
1725960720000|2024-09-10 09:32:00|24618.4|24598.4|24618.4|24598.4|24618.4|24598.4|24618.4|24598.4|1
1725960730000|2024-09-10 09:32:10|24619|24599|24619|24599|24619|24599|24619|24599|0
1725960750000|2024-09-10 09:32:30|24624.8|24604.8|24648.7|24628.7|24659|24628.7|24624.8|24596.5|2
1725960760000|2024-09-10 09:32:40|24650.9|24630.9|24650.9|24630.9|24650.9|24630.9|24650.9|24630.9|0
1725960770000|2024-09-10 09:32:50|||||||||1
1725960830000|2024-09-10 09:33:50|24645.9|24625.9|24645.9|24625.9|24645.9|24625.9|24645.9|24625.9|0
1725960840000|2024-09-10 09:34:00|24645.4|24625.4|24645.4|24625.4|24645.4|24625.4|24645.4|24625.4|0
1725960850000|2024-09-10 09:34:10|24643.4|24623.4|24653.4|24633.4|24653.4|24633.4|24643.4|24623.4|2
1725960870000|2024-09-10 09:34:30|24657.3|24637.3|24675.9|24635.9|24685.9|24648.4|24657.3|24624.2|1
1725960880000|2024-09-10 09:34:40|24658.4|24638.4|24658.4|24638.4|24658.4|24638.4|24658.4|24638.4|0
1725960890000|2024-09-10 09:34:50|24675.4|24635.4|24671.5|24631.5|24675.4|24643.4|24663.4|24631.5|5
1725960900000|2024-09-10 09:35:00|24670.4|24630.4|24662.9|24642.9|24670.9|24642.9|24662.9|24630.4|1
1725960960000|2024-09-10 09:36:00|24663.4|24643.4|24678.4|24658.4|24678.4|24658.4|24663.4|24643.4|2
1725960970000|2024-09-10 09:36:10|24676.5|24656.5|24678.4|24658.4|24678.4|24658.4|24675.9|24655.9|0
1725960980000|2024-09-10 09:36:20|24676.5|24656.5|24675.9|24655.9|24676.5|24656.5|24675.9|24655.9|1
1725960990000|2024-09-10 09:36:30|24674|24654|24674|24654|24674|24654|24674|24654|0
1725961000000|2024-09-10 09:36:40|24673.4|24653.4|24663.4|24643.4|24673.4|24653.4|24663.4|24643.4|1
1725961010000|2024-09-10 09:36:50|24658.4|24638.4|24658.4|24638.4|24658.4|24638.4|24658.4|24638.4|0
1725961020000|2024-09-10 09:37:00|24660.4|24640.4|24660.9|24640.9|24660.9|24640.9|24660.4|24640.4|0
1725961050000|2024-09-10 09:37:30|24658.4|24638.4|24658.4|24638.4|24658.4|24638.4|24658.4|24638.4|1
1725961060000|2024-09-10 09:37:40|24665.9|24625.9|24657|24617|24665.9|24634|24649|24617|3
1725961080000|2024-09-10 09:38:00|24649|24629|24651.5|24611.5|24651.5|24629|24643.4|24611.5|1
1725961100000|2024-09-10 09:38:20|24639.5|24619.5|24647|24607|24647|24619.5|24639|24607|0
1725961110000|2024-09-10 09:38:30|24635.1|24615.1|24631.5|24611.5|24642|24615.1|24629.5|24602|0
1725961120000|2024-09-10 09:38:40|24633.4|24613.4|24633.4|24613.4|24633.4|24613.4|24633.4|24613.4|0
1725961130000|2024-09-10 09:38:50|24629.5|24609.5|24631.5|24611.5|24631.5|24611.5|24629.5|24609.5|0
1725961150000|2024-09-10 09:39:10|24629.5|24609.5|24624|24604|24629.5|24609.5|24624|24604|2
1725961170000|2024-09-10 09:39:30|24618.4|24598.4|24614.5|24594.5|24618.4|24598.4|24614.5|24594.5|3
1725961180000|2024-09-10 09:39:40|24613.4|24593.4|24613.4|24593.4|24613.4|24593.4|24613.4|24593.4|1
1725961190000|2024-09-10 09:39:50|24600.9|24580.9|24600.9|24580.9|24600.9|24580.9|24600.9|24580.9|0
1725961210000|2024-09-10 09:40:10|24598.4|24578.4|24595.9|24575.9|24598.4|24578.4|24595.9|24575.9|1
1725961250000|2024-09-10 09:40:50|24613.4|24573.4|24613.4|24573.4|24613.4|24573.4|24613.4|24573.4|5
1725961270000|2024-09-10 09:41:10|24608.4|24568.4|24598.4|24578.4|24608.4|24578.4|24598.4|24568.4|10
1725961280000|2024-09-10 09:41:20|24595.9|24575.9|24588.4|24568.4|24595.9|24575.9|24588.4|24568.4|4
1725961290000|2024-09-10 09:41:30|24587.3|24567.3|24575.9|24555.9|24587.3|24567.3|24575.9|24555.9|1
1725961300000|2024-09-10 09:41:40|24572|24552|24575.9|24555.9|24578.4|24558.4|24570.9|24550.9|3
1725961310000|2024-09-10 09:41:50|24574|24554|24573.4|24553.4|24574|24554|24573.4|24553.4|1
1725961320000|2024-09-10 09:42:00|24575.3|24555.3|24575.9|24555.9|24575.9|24555.9|24575.3|24555.3|2
1725961330000|2024-09-10 09:42:10|24570.9|24550.9|24573.4|24553.4|24573.4|24553.4|24570.9|24550.9|5
1725961450000|2024-09-10 09:44:10|24575.3|24555.3|24579.8|24559.8|24579.8|24559.8|24575.3|24555.3|2
1725961500000|2024-09-10 09:45:00|24580.3|24560.3|24575.9|24555.9|24580.3|24560.3|24575.9|24555.9|1
1725961510000|2024-09-10 09:45:10|24552.6|24532.6|24538.4|24518.4|24552.6|24532.6|24538.4|24511.5|4
1725961520000|2024-09-10 09:45:20|24536.5|24516.5|24535.9|24515.9|24536.5|24516.5|24535.9|24515.9|1
1725961530000|2024-09-10 09:45:30|24537.8|24517.8|24540.9|24520.9|24540.9|24520.9|24537.8|24517.8|2
1725961540000|2024-09-10 09:45:40|24538.4|24518.4|24539|24519|24539|24519|24536.5|24516.5|0
1725961560000|2024-09-10 09:46:00|24538.4|24518.4|24535.9|24515.9|24538.4|24518.4|24535.9|24515.9|1
1725961570000|2024-09-10 09:46:10|24526.5|24506.5|24522.8|24502.8|24526.5|24506.5|24520.9|24500.9|4
1725961580000|2024-09-10 09:46:20|24523.4|24503.4|24520.9|24500.9|24523.4|24503.4|24520.9|24500.9|3
1725961600000|2024-09-10 09:46:40|24518.4|24498.4|24518.4|24498.4|24518.4|24498.4|24518.4|24498.4|3
1725961610000|2024-09-10 09:46:50|24520.9|24500.9|24520.9|24500.9|24520.9|24500.9|24520.9|24500.9|0
1725961660000|2024-09-10 09:47:40|24518.4|24498.4|24533.4|24513.4|24533.4|24513.4|24518.4|24498.4|15
1725961670000|2024-09-10 09:47:50|24535.9|24515.9|24543.4|24523.4|24543.4|24523.4|24535.9|24515.9|5
1725961690000|2024-09-10 09:48:10|24548.4|24528.4|24548.4|24528.4|24550.9|24530.9|24548.4|24528.4|3
1725961700000|2024-09-10 09:48:20|24549|24529|24543.4|24523.4|24550.9|24530.9|24543.4|24523.4|7
1725961710000|2024-09-10 09:48:30|||||||||1
1725961720000|2024-09-10 09:48:40|24540.9|24520.9|24540.9|24520.9|24540.9|24520.9|24540.9|24520.9|0
1725961740000|2024-09-10 09:49:00|24535.1|24515.1|24529.5|24509.5|24535.1|24515.1|24529.5|24509.5|1
1725961790000|2024-09-10 09:49:50|24536.5|24496.5|24528.4|24508.4|24536.5|24508.4|24528.4|24496.5|0
1725961800000|2024-09-10 09:50:00|24542.3|24502.3|24545.1|24505.1|24545.1|24505.1|24542.3|24502.3|3
1725961830000|2024-09-10 09:50:30|24544|24524|24549.8|24529.8|24549.8|24529.8|24544|24524|1
1725961840000|2024-09-10 09:50:40|24550.9|24530.9|24557|24517|24557|24535.9|24550.9|24517|2
1725961850000|2024-09-10 09:50:50|24549|24529|24550.9|24530.9|24550.9|24530.9|24549|24529|1
1725961860000|2024-09-10 09:51:00|24555.3|24535.3|24570.3|24530.3|24570.3|24537.8|24555.3|24530.3|0
1725961870000|2024-09-10 09:51:10|24571.5|24531.5|24561.5|24541.5|24571.5|24544|24561.5|24531.5|3
1725961890000|2024-09-10 09:51:30|24563.4|24543.4|24573.4|24553.4|24573.4|24553.4|24563.4|24543.4|3
1725961900000|2024-09-10 09:51:40|24576.5|24556.5|24576.5|24556.5|24576.5|24556.5|24576.5|24556.5|3
1725961910000|2024-09-10 09:51:50|24584|24564|24584|24564|24584|24564|24584|24564|0
1725961920000|2024-09-10 09:52:00|24583.4|24563.4|24583.4|24563.4|24583.4|24563.4|24583.4|24563.4|0
1725961940000|2024-09-10 09:52:20|24584.5|24564.5|24586.5|24566.5|24586.5|24566.5|24584.5|24564.5|1
1725961950000|2024-09-10 09:52:30|24581.5|24561.5|24581.5|24561.5|24581.5|24561.5|24581.5|24561.5|1
1725961960000|2024-09-10 09:52:40|24579.8|24559.8|24579.8|24559.8|24579.8|24559.8|24579.8|24559.8|0
1725961980000|2024-09-10 09:53:00|24566.4|24546.4|24565.9|24545.9|24566.4|24546.4|24565.9|24545.9|1
1725962000000|2024-09-10 09:53:20|24558.9|24538.9|24558.9|24538.9|24558.9|24538.9|24558.9|24538.9|2
1725962010000|2024-09-10 09:53:30|24558.4|24538.4|24550.9|24530.9|24558.4|24538.4|24550.9|24530.9|1
1725962020000|2024-09-10 09:53:40|24552|24532|24568.9|24548.9|24568.9|24548.9|24552|24532|2
1725962030000|2024-09-10 09:53:50|24570.9|24550.9|24570.9|24550.9|24570.9|24550.9|24570.9|24550.9|0
1725962040000|2024-09-10 09:54:00|||||||||1
1725962050000|2024-09-10 09:54:10|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|0
1725962060000|2024-09-10 09:54:20|24568.4|24548.4|24564.8|24544.8|24568.4|24548.4|24564.8|24544.8|1
1725962090000|2024-09-10 09:54:50|24562.8|24542.8|24553.9|24533.9|24562.8|24542.8|24553.9|24533.9|0
1725962100000|2024-09-10 09:55:00|24555.9|24535.9|24553.9|24533.9|24558.9|24538.9|24553.9|24533.9|2
1725962110000|2024-09-10 09:55:10|24553.4|24533.4|24548.4|24528.4|24553.4|24533.4|24548.4|24528.4|0
1725962120000|2024-09-10 09:55:20|24555.9|24515.9|24555.9|24515.9|24555.9|24515.9|24555.9|24515.9|0
1725962130000|2024-09-10 09:55:30|24552.8|24512.8|24552.8|24512.8|24552.8|24512.8|24552.8|24512.8|0
1725962140000|2024-09-10 09:55:40|24550.3|24510.3|24550.9|24510.9|24550.9|24510.9|24550.3|24510.3|4
1725962150000|2024-09-10 09:55:50|24548.4|24528.4|24550.3|24530.3|24550.3|24530.3|24548.4|24528.4|0
1725962160000|2024-09-10 09:56:00|24550.9|24530.9|24550.9|24530.9|24550.9|24530.9|24550.9|24530.9|0
1725962200000|2024-09-10 09:56:40|24551.4|24531.4|24553.9|24533.9|24553.9|24533.9|24551.4|24531.4|0
1725962210000|2024-09-10 09:56:50|24557.8|24537.8|24563.4|24543.4|24563.4|24543.4|24557.8|24537.8|0
1725962230000|2024-09-10 09:57:10|24560.9|24540.9|24563.4|24543.4|24563.4|24543.4|24560.9|24540.9|0
1725962250000|2024-09-10 09:57:30|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|0
1725962310000|2024-09-10 09:58:30|24560.3|24540.3|24560.3|24540.3|24560.3|24540.3|24560.3|24540.3|0
1725962320000|2024-09-10 09:58:40|24556.4|24536.4|24553.9|24533.9|24556.4|24536.4|24553.9|24533.9|15
1725962330000|2024-09-10 09:58:50|24553.4|24533.4|24545.9|24525.9|24553.4|24533.4|24543.9|24523.9|16
1725962340000|2024-09-10 09:59:00|24547.8|24527.8|24543.4|24523.4|24548.4|24528.4|24543.4|24523.4|3
1725962400000|2024-09-10 10:00:00|24545.9|24525.9|24548.9|24528.9|24548.9|24528.9|24545.9|24525.9|2
1725962420000|2024-09-10 10:00:20|24547|24527|24547|24527|24547|24527|24547|24527|2
1725962430000|2024-09-10 10:00:30|24545.1|24525.1|24549.5|24529.5|24549.5|24529.5|24545.1|24525.1|1
1725962440000|2024-09-10 10:00:40|24548.4|24528.4|24548.4|24528.4|24548.4|24528.4|24548.4|24528.4|1
1725962450000|2024-09-10 10:00:50|24543.9|24523.9|24552|24512|24552|24523.9|24543.9|24512|0
1725962490000|2024-09-10 10:01:30|24539.5|24519.5|24539.5|24519.5|24539.5|24519.5|24539.5|24519.5|0
1725962510000|2024-09-10 10:01:50|24547|24507|24538.9|24518.9|24547|24518.9|24538.9|24507|0
1725962520000|2024-09-10 10:02:00|24535.1|24515.1|24534.5|24514.5|24535.1|24515.1|24534.5|24514.5|0
1725962560000|2024-09-10 10:02:40|24536.4|24516.4|24540.9|24520.9|24540.9|24520.9|24536.4|24516.4|0
1725962570000|2024-09-10 10:02:50|24538.9|24518.9|24539.5|24519.5|24539.5|24519.5|24538.9|24518.9|0
1725962590000|2024-09-10 10:03:10|24542|24522|24542|24522|24542|24522|24542|24522|0
1725962610000|2024-09-10 10:03:30|24540.1|24520.1|24539.5|24519.5|24540.1|24520.1|24539.5|24519.5|0
1725962620000|2024-09-10 10:03:40|24542|24522|24542|24522|24542|24522|24542|24522|1
1725962650000|2024-09-10 10:04:10|24542.6|24522.6|24548.9|24528.9|24548.9|24528.9|24542.6|24522.6|2
1725962660000|2024-09-10 10:04:20|24551.4|24531.4|24551.4|24531.4|24551.4|24531.4|24551.4|24531.4|0
1725962690000|2024-09-10 10:04:50|24553.4|24533.4|24552|24532|24553.9|24533.9|24551.4|24531.4|0
1725962700000|2024-09-10 10:05:00|24551.4|24531.4|24551.4|24531.4|24551.4|24531.4|24551.4|24531.4|0
1725962710000|2024-09-10 10:05:10|24549.5|24529.5|24548.9|24528.9|24551.4|24531.4|24548.9|24528.9|0
1725962720000|2024-09-10 10:05:20|||||||||1
1725962760000|2024-09-10 10:06:00|24551.4|24531.4|24556.4|24536.4|24556.4|24536.4|24551.4|24531.4|16
1725962850000|2024-09-10 10:07:30|24557|24537|24558.9|24538.9|24558.9|24538.9|24557|24537|1
1725962900000|2024-09-10 10:08:20|24566.7|24546.7|24568.9|24548.9|24568.9|24548.9|24566.7|24546.7|0
1725962970000|2024-09-10 10:09:30|24570.9|24550.9|24576.4|24556.4|24576.4|24556.4|24570.9|24550.9|3
1725962980000|2024-09-10 10:09:40|24578.4|24558.4|24578.9|24558.9|24578.9|24558.9|24578.4|24558.4|0
1725962990000|2024-09-10 10:09:50|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|1
1725963050000|2024-09-10 10:10:50|24585.9|24565.9|24586.4|24566.4|24586.4|24566.4|24585.9|24565.9|0
1725963080000|2024-09-10 10:11:20|24584.5|24564.5|24581.4|24561.4|24584.5|24564.5|24581.4|24561.4|1
1725963090000|2024-09-10 10:11:30|24583.4|24563.4|24583.4|24563.4|24583.4|24563.4|24583.4|24563.4|0
1725963100000|2024-09-10 10:11:40|24586.4|24566.4|24602.8|24582.8|24602.8|24582.8|24586.4|24566.4|4
1725963110000|2024-09-10 10:11:50|24604.7|24584.7|24604.7|24584.7|24604.7|24584.7|24604.7|24584.7|0
1725963120000|2024-09-10 10:12:00|24605.9|24585.9|24605.9|24585.9|24605.9|24585.9|24605.9|24585.9|0
1725963130000|2024-09-10 10:12:10|24608.9|24588.9|24608.9|24588.9|24608.9|24588.9|24608.9|24588.9|0
1725963150000|2024-09-10 10:12:30|24611.4|24591.4|24613.4|24593.4|24613.4|24593.4|24611.4|24591.4|0
1725963160000|2024-09-10 10:12:40|24613.9|24593.9|24613.9|24593.9|24613.9|24593.9|24613.9|24593.9|0
1725963180000|2024-09-10 10:13:00|24611.4|24591.4|24611.4|24591.4|24611.4|24591.4|24611.4|24591.4|1
1725963190000|2024-09-10 10:13:10|24613.4|24593.4|24618.4|24598.4|24618.4|24598.4|24613.4|24593.4|1
1725963200000|2024-09-10 10:13:20|24619.5|24599.5|24619.5|24599.5|24619.5|24599.5|24619.5|24599.5|3
1725963210000|2024-09-10 10:13:30|24618.4|24598.4|24618.9|24598.9|24618.9|24598.9|24618.4|24598.4|2
1725963240000|2024-09-10 10:14:00|24623.9|24603.9|24623.9|24603.9|24623.9|24603.9|24623.9|24603.9|2
1725963250000|2024-09-10 10:14:10|24639.2|24619.2|24639.2|24619.2|24639.2|24619.2|24639.2|24619.2|0
1725963270000|2024-09-10 10:14:30|||||||||2
1725963290000|2024-09-10 10:14:50|24640.9|24620.9|24645.9|24625.9|24645.9|24625.9|24640.9|24620.9|6
1725963300000|2024-09-10 10:15:00|24648.4|24628.4|24660.3|24640.3|24660.3|24640.3|24648.4|24628.4|7
1725963310000|2024-09-10 10:15:10|24662.2|24642.2|24660.9|24640.9|24663.4|24643.4|24660.9|24640.9|1
1725963320000|2024-09-10 10:15:20|24658.9|24638.9|24648.9|24628.9|24660.9|24638.9|24648.9|24620.9|0
1725963330000|2024-09-10 10:15:30|24645|24625|24635.3|24615.3|24645|24625|24635.3|24615.3|0
1725963340000|2024-09-10 10:15:40|24623.4|24603.4|24623.4|24603.4|24623.4|24603.4|24621.4|24601.4|3
1725963350000|2024-09-10 10:15:50|24623.7|24583.7|24623.7|24583.7|24623.7|24583.7|24623.7|24583.7|3
1725963360000|2024-09-10 10:16:00|24622.5|24582.5|24610.6|24590.6|24622.5|24590.6|24610|24582|2
1725963370000|2024-09-10 10:16:10|24610|24590|24610.6|24590.6|24610.6|24590.6|24610|24590|0
1725963380000|2024-09-10 10:16:20|24608.7|24588.7|24606.4|24586.4|24608.7|24588.7|24606.4|24586.4|1
1725963390000|2024-09-10 10:16:30|24605.9|24585.9|24603.9|24583.9|24605.9|24585.9|24603.9|24583.9|1
1725963400000|2024-09-10 10:16:40|24602|24582|24600.9|24580.9|24602|24582|24598.9|24578.9|0
1725963410000|2024-09-10 10:16:50|||||||||1
1725963420000|2024-09-10 10:17:00|24600.8|24580.8|24603.3|24583.3|24603.3|24583.3|24600.8|24580.8|1
1725963430000|2024-09-10 10:17:10|24607.8|24587.8|24626.4|24586.4|24628.9|24588.9|24607.8|24586.4|3
1725963460000|2024-09-10 10:17:40|24627.5|24587.5|24635.8|24595.8|24638.3|24598.3|24627.5|24587.5|1
1725963470000|2024-09-10 10:17:50|24637.8|24597.8|24637.8|24597.8|24638.3|24598.3|24635.8|24595.8|0
1725963480000|2024-09-10 10:18:00|24638.3|24598.3|24622|24602|24638.3|24602|24622|24598.3|2
1725963490000|2024-09-10 10:18:10|24618.9|24598.9|24626.4|24586.4|24626.4|24598.9|24618.9|24586.4|6
1725963510000|2024-09-10 10:18:30|24622.5|24582.5|24620.8|24580.8|24622.5|24582.5|24620.8|24580.8|0
1725963550000|2024-09-10 10:19:10|24613.3|24593.3|24613.3|24593.3|24613.3|24593.3|24613.3|24593.3|0
1725963560000|2024-09-10 10:19:20|24617.2|24597.2|24618.3|24598.3|24618.3|24598.3|24617.2|24597.2|0
1725963600000|2024-09-10 10:20:00|24615.8|24595.8|24613.3|24593.3|24615.8|24595.8|24613.3|24593.3|2
1725963660000|2024-09-10 10:21:00|24610.8|24590.8|24606.4|24586.4|24610.8|24590.8|24606.4|24586.4|1
1725963680000|2024-09-10 10:21:20|24603.9|24583.9|24610.8|24590.8|24611.7|24591.7|24603.9|24583.9|4
1725963690000|2024-09-10 10:21:30|24608.9|24588.9|24608.3|24588.3|24608.9|24588.9|24608.3|24588.3|0
1725963710000|2024-09-10 10:21:50|||||||||2
1725963730000|2024-09-10 10:22:10|24610.8|24590.8|24613.3|24593.3|24613.3|24593.3|24610.8|24590.8|0
1725963820000|2024-09-10 10:23:40|24615.8|24595.8|24615.8|24595.8|24615.8|24595.8|24615.8|24595.8|0
1725963830000|2024-09-10 10:23:50|24613.3|24593.3|24606.4|24586.4|24613.3|24593.3|24606.4|24586.4|3
1725963840000|2024-09-10 10:24:00|24605.8|24585.8|24593.3|24573.3|24605.8|24585.8|24593.3|24573.3|1
1725963860000|2024-09-10 10:24:20|24588.3|24568.3|24588.3|24568.3|24588.3|24568.3|24588.3|24568.3|0
1725963880000|2024-09-10 10:24:40|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|0
1725964020000|2024-09-10 10:27:00|24591.6|24571.6|24609.1|24589.1|24609.1|24589.1|24591.6|24571.6|7
1725964030000|2024-09-10 10:27:10|24609.7|24589.7|24609.7|24589.7|24609.7|24589.7|24609.7|24589.7|0
1725964060000|2024-09-10 10:27:40|24613.3|24593.3|24613.3|24593.3|24613.3|24593.3|24613.3|24593.3|0
1725964070000|2024-09-10 10:27:50|24618.3|24598.3|24630.8|24610.8|24630.8|24610.8|24618.3|24598.3|1
1725964080000|2024-09-10 10:28:00|24633.3|24613.3|24645.8|24605.8|24645.8|24613.3|24633.3|24605.3|0
1725964140000|2024-09-10 10:29:00|24637.8|24617.8|24637.8|24617.8|24637.8|24617.8|24637.8|24617.8|1
1725964150000|2024-09-10 10:29:10|24638.3|24618.3|24640.8|24620.8|24640.8|24620.8|24638.3|24618.3|1
1725964200000|2024-09-10 10:30:00|24643.3|24623.3|24643.3|24623.3|24643.3|24623.3|24643.3|24623.3|4
1725964210000|2024-09-10 10:30:10|24641.4|24621.4|24643.3|24623.3|24643.3|24623.3|24641.4|24621.4|2
1725964220000|2024-09-10 10:30:20|||||||||1
1725964250000|2024-09-10 10:30:50|||||||||1
1725964260000|2024-09-10 10:31:00|24641.4|24621.4|24644.5|24624.5|24644.5|24624.5|24641.4|24621.4|1
1725964290000|2024-09-10 10:31:30|24641.4|24621.4|24638.3|24618.3|24645.3|24625.3|24638.3|24618.3|3
1725964310000|2024-09-10 10:31:50|24650.3|24610.3|24640.3|24620.3|24650.3|24620.3|24638.3|24610.3|0
1725964320000|2024-09-10 10:32:00|24640.8|24620.8|24640.8|24620.8|24640.8|24620.8|24640.8|24620.8|0
1725964330000|2024-09-10 10:32:10|24643.3|24623.3|24628.3|24608.3|24643.3|24623.3|24625.8|24605.8|2
1725964350000|2024-09-10 10:32:30|24626.4|24606.4|24625.8|24605.8|24626.4|24606.4|24625.8|24605.8|0
1725964370000|2024-09-10 10:32:50|24623.3|24603.3|24620.8|24600.8|24623.3|24603.3|24620.8|24600.8|1
1725964380000|2024-09-10 10:33:00|24622.8|24602.8|24626.4|24586.4|24626.9|24605.8|24620.8|24586.4|5
1725964390000|2024-09-10 10:33:10|24611.4|24591.4|24611.4|24591.4|24611.4|24591.4|24611.4|24591.4|0
1725964400000|2024-09-10 10:33:20|24606.9|24586.9|24606.9|24586.9|24606.9|24586.9|24606.9|24586.9|1
1725964410000|2024-09-10 10:33:30|24598.9|24578.9|24598.9|24578.9|24598.9|24578.9|24598.9|24578.9|2
1725964420000|2024-09-10 10:33:40|24600.8|24580.8|24623.3|24583.3|24623.3|24585.8|24600.8|24580.8|4
1725964440000|2024-09-10 10:34:00|24628.9|24588.9|24626.9|24586.9|24628.9|24588.9|24626.9|24586.9|0
1725964450000|2024-09-10 10:34:10|24628.3|24588.3|24628.9|24588.9|24628.9|24588.9|24628.3|24588.3|0
1725964470000|2024-09-10 10:34:30|24623.3|24603.3|24623.3|24603.3|24623.3|24603.3|24623.3|24603.3|3
1725964480000|2024-09-10 10:34:40|24635.8|24595.8|24635.8|24595.8|24635.8|24595.8|24635.8|24595.8|0
1725964530000|2024-09-10 10:35:30|24623.3|24603.3|24623.3|24603.3|24623.3|24603.3|24623.3|24603.3|2
1725964540000|2024-09-10 10:35:40|24628.3|24608.3|24640.3|24620.3|24643.3|24620.3|24628.3|24603.3|8
1725964560000|2024-09-10 10:36:00|24640.8|24620.8|24640.8|24620.8|24640.8|24620.8|24640.8|24620.8|0
1725964590000|2024-09-10 10:36:30|24641.4|24621.4|24641.4|24621.4|24641.4|24621.4|24641.4|24621.4|0
1725964610000|2024-09-10 10:36:50|24643.3|24623.3|24643.9|24623.9|24643.9|24623.9|24643.3|24623.3|4
1725964640000|2024-09-10 10:37:20|24656.4|24616.4|24656.4|24616.4|24656.4|24616.4|24656.4|24616.4|0
1725964650000|2024-09-10 10:37:30|24641.9|24621.9|24641.9|24621.9|24641.9|24621.9|24641.9|24621.9|4
1725964670000|2024-09-10 10:37:50|24640|24620|24633.9|24613.9|24640|24620|24633.9|24613.9|1
1725964720000|2024-09-10 10:38:40|24631.9|24611.9|24625.3|24605.3|24631.9|24611.9|24625.3|24605.3|1
1725964750000|2024-09-10 10:39:10|24624.1|24604.1|24624.1|24604.1|24624.1|24604.1|24624.1|24604.1|0
1725964760000|2024-09-10 10:39:20|24622.2|24602.2|24620.3|24600.3|24622.2|24602.2|24620.3|24600.3|3
1725964770000|2024-09-10 10:39:30|24622.8|24602.8|24635.3|24595.3|24635.3|24602.8|24622.8|24594.7|0
1725964780000|2024-09-10 10:39:40|24637.2|24597.2|24635.3|24595.3|24637.2|24597.2|24635.3|24595.3|0
1725964810000|2024-09-10 10:40:10|24627.2|24607.2|24642.8|24602.8|24642.8|24607.2|24627.2|24602.8|0
1725964820000|2024-09-10 10:40:20|24640.8|24600.8|24640.8|24600.8|24640.8|24600.8|24640.8|24600.8|0
1725964860000|2024-09-10 10:41:00|24628.9|24608.9|24628.9|24608.9|24628.9|24608.9|24628.9|24608.9|1
1725964870000|2024-09-10 10:41:10|24628.3|24608.3|24605.8|24585.8|24628.3|24608.3|24605.8|24585.8|3
1725964880000|2024-09-10 10:41:20|||||||||3
1725964920000|2024-09-10 10:42:00|24608.3|24588.3|24608.3|24588.3|24608.3|24588.3|24608.3|24588.3|0
1725964930000|2024-09-10 10:42:10|24620.2|24580.2|24620.8|24580.8|24620.8|24580.8|24620.2|24580.2|0
1725964940000|2024-09-10 10:42:20|24608.9|24588.9|24608.3|24588.3|24608.9|24588.9|24608.3|24588.3|0
1725964980000|2024-09-10 10:43:00|24605.8|24585.8|24603.3|24583.3|24605.8|24585.8|24603.3|24583.3|2
1725965020000|2024-09-10 10:43:40|24609.7|24589.7|24617.7|24597.7|24617.7|24597.7|24609.7|24589.7|11
1725965040000|2024-09-10 10:44:00|24622.2|24602.2|24613.3|24593.3|24622.2|24602.2|24613.3|24593.3|8
1725965070000|2024-09-10 10:44:30|24612.7|24592.7|24610.2|24590.2|24612.7|24592.7|24610.2|24590.2|7
1725965080000|2024-09-10 10:44:40|24604.4|24584.4|24603.3|24583.3|24604.4|24584.4|24603.3|24583.3|1
1725965110000|2024-09-10 10:45:10|24612.7|24592.7|24612.7|24592.7|24612.7|24592.7|24612.7|24592.7|2
1725965130000|2024-09-10 10:45:30|24617.2|24597.2|24622.7|24602.7|24622.7|24602.7|24617.2|24597.2|0
1725965180000|2024-09-10 10:46:20|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|1
1725965190000|2024-09-10 10:46:30|24635.2|24615.2|24635.2|24615.2|24635.2|24615.2|24635.2|24615.2|0
1725965200000|2024-09-10 10:46:40|24637.2|24617.2|24637.7|24617.7|24637.7|24617.7|24637.2|24617.2|0
1725965270000|2024-09-10 10:47:50|24635.8|24615.8|24637.7|24617.7|24637.7|24617.7|24635.8|24615.8|1
1725965280000|2024-09-10 10:48:00|24638.3|24618.3|24638.3|24618.3|24638.3|24618.3|24638.3|24618.3|0
1725965300000|2024-09-10 10:48:20|24636.4|24616.4|24635.8|24615.8|24636.4|24616.4|24635.8|24615.8|2
1725965310000|2024-09-10 10:48:30|24628.9|24608.9|24628.3|24608.3|24628.9|24608.9|24626.4|24606.4|1
1725965330000|2024-09-10 10:48:50|24626.4|24606.4|24625.8|24605.8|24626.4|24606.4|24625.8|24605.8|0
1725965350000|2024-09-10 10:49:10|24620|24600|24620|24600|24620|24600|24620|24600|1
1725965370000|2024-09-10 10:49:30|24618.3|24598.3|24618.3|24598.3|24618.3|24598.3|24618.3|24598.3|0
1725965400000|2024-09-10 10:50:00|24613.3|24593.3|24610.8|24590.8|24613.3|24593.3|24610.8|24590.8|0
1725965410000|2024-09-10 10:50:10|24608.3|24588.3|24620.2|24580.2|24620.2|24588.3|24608.3|24580.2|0
1725965420000|2024-09-10 10:50:20|24620.8|24580.8|24608.9|24588.9|24620.8|24588.9|24608.9|24580.8|0
1725965430000|2024-09-10 10:50:30|24608.3|24588.3|24608.3|24588.3|24608.3|24588.3|24608.3|24588.3|0
1725965450000|2024-09-10 10:50:50|24615.8|24575.8|24603.3|24583.3|24615.8|24583.3|24603.3|24575.8|0
1725965480000|2024-09-10 10:51:20|24601.4|24581.4|24598.9|24578.9|24601.4|24581.4|24598.9|24578.9|0
1725965490000|2024-09-10 10:51:30|24598.3|24578.3|24598.3|24578.3|24598.3|24578.3|24598.3|24578.3|0
1725965500000|2024-09-10 10:51:40|24595.8|24575.8|24595.8|24575.8|24595.8|24575.8|24595.8|24575.8|1
1725965510000|2024-09-10 10:51:50|24593.3|24573.3|24590.8|24570.8|24593.3|24573.3|24590.8|24570.8|5
1725965530000|2024-09-10 10:52:10|24597.2|24577.2|24598.3|24578.3|24598.3|24578.3|24597.2|24577.2|1
1725965580000|2024-09-10 10:53:00|24593.3|24573.3|24593.3|24573.3|24593.3|24573.3|24593.3|24573.3|3
1725965630000|2024-09-10 10:53:50|24590.8|24570.8|24591.4|24571.4|24593.3|24573.3|24590.8|24570.8|0
1725965640000|2024-09-10 10:54:00|24590.8|24570.8|24593.3|24573.3|24593.3|24573.3|24590.8|24570.8|0
1725965650000|2024-09-10 10:54:10|24590.8|24570.8|24588.3|24568.3|24590.8|24570.8|24588.3|24568.3|1
1725965660000|2024-09-10 10:54:20|24590.8|24570.8|24590.8|24570.8|24590.8|24570.8|24590.8|24570.8|2
1725965670000|2024-09-10 10:54:30|24588.3|24568.3|24586.4|24566.4|24588.3|24568.3|24586.4|24566.4|0
1725965700000|2024-09-10 10:55:00|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|0
1725965740000|2024-09-10 10:55:40|24583.9|24563.9|24585.8|24565.8|24585.8|24565.8|24583.9|24563.9|0
1725965760000|2024-09-10 10:56:00|24588.3|24568.3|24588.3|24568.3|24588.3|24568.3|24588.3|24568.3|1
1725965770000|2024-09-10 10:56:10|24595.8|24575.8|24603.9|24583.9|24608.3|24588.3|24595.8|24575.8|1
1725965790000|2024-09-10 10:56:30|24604.4|24584.4|24603.9|24583.9|24604.4|24584.4|24603.9|24583.9|0
1725965800000|2024-09-10 10:56:40|24603.8|24583.8|24603.8|24583.8|24603.8|24583.8|24603.8|24583.8|0
1725965820000|2024-09-10 10:57:00|24603.3|24583.3|24603.3|24583.3|24603.3|24583.3|24603.3|24583.3|2
1725965830000|2024-09-10 10:57:10|24595.8|24575.8|24595.8|24575.8|24595.8|24575.8|24595.8|24575.8|1
1725965860000|2024-09-10 10:57:40|24585.8|24565.8|24581.3|24561.3|24585.8|24565.8|24581.3|24561.3|0
1725965880000|2024-09-10 10:58:00|||||||||5
1725965910000|2024-09-10 10:58:30|24575.8|24555.8|24575.8|24555.8|24575.8|24555.8|24575.8|24555.8|2
1725965920000|2024-09-10 10:58:40|24578.3|24558.3|24578.3|24558.3|24578.3|24558.3|24575.8|24555.8|1
1725965930000|2024-09-10 10:58:50|24575.8|24555.8|24573.8|24553.8|24575.8|24555.8|24571.3|24551.3|3
1725965940000|2024-09-10 10:59:00|24573.3|24553.3|24592.7|24572.7|24592.7|24572.7|24573.3|24550.8|12
1725965950000|2024-09-10 10:59:10|24593.3|24573.3|24588.3|24568.3|24593.3|24573.3|24588.3|24568.3|5
1725965960000|2024-09-10 10:59:20|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|1
1725965970000|2024-09-10 10:59:30|24587.7|24567.7|24588.3|24568.3|24588.3|24568.3|24585.8|24565.8|0
1725966000000|2024-09-10 11:00:00|24602.2|24562.2|24600.8|24580.8|24602.2|24580.8|24598.3|24562.2|7
1725966010000|2024-09-10 11:00:10|||||||||1
1725966020000|2024-09-10 11:00:20|24603.3|24583.3|24605.8|24585.8|24605.8|24585.8|24603.3|24583.3|4
1725966030000|2024-09-10 11:00:30|24608.8|24588.8|24621.3|24581.3|24621.3|24588.8|24608.8|24581.3|0
1725966040000|2024-09-10 11:00:40|24625.8|24585.8|24625.2|24605.2|24633.5|24607.2|24625.2|24585.8|3
1725966050000|2024-09-10 11:00:50|24620.8|24600.8|24620.8|24600.8|24620.8|24600.8|24620.8|24600.8|2
1725966060000|2024-09-10 11:01:00|24613.3|24593.3|24600.8|24560.8|24613.3|24593.3|24598.3|24560.8|4
1725966090000|2024-09-10 11:01:30|24595.8|24575.8|24595.8|24575.8|24595.8|24575.8|24595.8|24575.8|1
1725966100000|2024-09-10 11:01:40|24600.8|24580.8|24600.8|24580.8|24600.8|24580.8|24600.8|24580.8|1
1725966110000|2024-09-10 11:01:50|24603.3|24583.3|24603.3|24583.3|24603.3|24583.3|24603.3|24583.3|0
1725966120000|2024-09-10 11:02:00|24602.7|24582.7|24602.7|24582.7|24602.7|24582.7|24602.7|24582.7|0
1725966140000|2024-09-10 11:02:20|24584.7|24564.7|24584.7|24564.7|24584.7|24564.7|24584.7|24564.7|3
1725966150000|2024-09-10 11:02:30|24580.8|24560.8|24580.8|24560.8|24580.8|24560.8|24580.8|24560.8|0
1725966160000|2024-09-10 11:02:40|24578.8|24558.8|24578.3|24558.3|24578.8|24558.8|24578.3|24558.3|0
1725966170000|2024-09-10 11:02:50|24580.8|24560.8|24578.3|24558.3|24580.8|24560.8|24578.3|24558.3|0
1725966190000|2024-09-10 11:03:10|24580.8|24560.8|24580.8|24560.8|24580.8|24560.8|24580.8|24560.8|1
1725966200000|2024-09-10 11:03:20|24582.7|24562.7|24583.3|24563.3|24583.3|24563.3|24582.7|24562.7|0
1725966210000|2024-09-10 11:03:30|24585.2|24565.2|24585.8|24565.8|24585.8|24565.8|24585.2|24565.2|4
1725966220000|2024-09-10 11:03:40|24580.8|24560.8|24583.3|24563.3|24583.3|24563.3|24580.8|24560.8|1
1725966250000|2024-09-10 11:04:10|24595.8|24555.8|24593.3|24573.3|24595.8|24573.3|24591.6|24555.8|0
1725966270000|2024-09-10 11:04:30|24595.2|24575.2|24595.8|24575.8|24595.8|24575.8|24595.2|24575.2|0
1725966310000|2024-09-10 11:05:10|24599.6|24579.6|24599.6|24579.6|24599.6|24579.6|24599.6|24579.6|1
1725966330000|2024-09-10 11:05:30|24600.8|24580.8|24603.8|24583.8|24603.8|24583.8|24600.8|24580.8|0
1725966360000|2024-09-10 11:06:00|24608.8|24588.8|24613.3|24593.3|24613.3|24593.3|24608.8|24588.8|2
1725966370000|2024-09-10 11:06:10|24611.3|24591.3|24608.3|24588.3|24611.3|24591.3|24608.3|24588.3|0
1725966450000|2024-09-10 11:07:30|24603.8|24583.8|24605.8|24585.8|24605.8|24585.8|24603.8|24583.8|1
1725966460000|2024-09-10 11:07:40|24603.3|24583.3|24603.3|24583.3|24603.3|24583.3|24603.3|24583.3|0
1725966510000|2024-09-10 11:08:30|24599.4|24579.4|24600.8|24580.8|24600.8|24580.8|24598.3|24578.3|1
1725966530000|2024-09-10 11:08:50|24595.8|24575.8|24593.3|24573.3|24595.8|24575.8|24593.3|24573.3|3
1725966560000|2024-09-10 11:09:20|24590.8|24570.8|24590.8|24570.8|24590.8|24570.8|24590.8|24570.8|0
1725966610000|2024-09-10 11:10:10|24599.6|24579.6|24605.8|24585.8|24605.8|24585.8|24599.6|24579.6|1
1725966660000|2024-09-10 11:11:00|24603.3|24583.3|24603.3|24583.3|24603.3|24583.3|24603.3|24583.3|0
1725966670000|2024-09-10 11:11:10|24605.2|24585.2|24607.7|24587.7|24607.7|24587.7|24605.2|24585.2|0
1725966690000|2024-09-10 11:11:30|24608.3|24588.3|24608.3|24588.3|24608.3|24588.3|24608.3|24588.3|0
1725966730000|2024-09-10 11:12:10|24600.8|24580.8|24598.3|24578.3|24600.8|24580.8|24598.3|24578.3|5
1725966750000|2024-09-10 11:12:30|24596.3|24576.3|24595.8|24575.8|24596.3|24576.3|24595.8|24575.8|0
1725966770000|2024-09-10 11:12:50|24598.3|24578.3|24603.3|24583.3|24603.3|24583.3|24598.3|24578.3|7
1725966780000|2024-09-10 11:13:00|24600.8|24580.8|24600.8|24580.8|24600.8|24580.8|24600.8|24580.8|0
1725966890000|2024-09-10 11:14:50|24598.8|24578.8|24598.3|24578.3|24598.8|24578.8|24598.3|24578.3|0
1725966900000|2024-09-10 11:15:00|24600.8|24580.8|24598.8|24578.8|24600.8|24580.8|24598.8|24578.8|2
1725966910000|2024-09-10 11:15:10|24600.8|24580.8|24595.8|24575.8|24600.8|24580.8|24595.8|24575.8|0
1725966930000|2024-09-10 11:15:30|24585.8|24565.8|24565.8|24545.8|24585.8|24565.8|24565.8|24545.8|7
1725966940000|2024-09-10 11:15:40|24565.2|24545.2|24580.8|24540.8|24580.8|24548.3|24565.2|24540.8|0
1725966950000|2024-09-10 11:15:50|||||||||1
1725966990000|2024-09-10 11:16:30|24576.6|24556.6|24576.6|24556.6|24576.6|24556.6|24576.6|24556.6|0
1725967000000|2024-09-10 11:16:40|24578.3|24558.3|24578.3|24558.3|24578.3|24558.3|24578.3|24558.3|0
1725967010000|2024-09-10 11:16:50|24576.3|24556.3|24575.8|24555.8|24576.3|24556.3|24575.8|24555.8|0
1725967050000|2024-09-10 11:17:30|||||||||1
1725967070000|2024-09-10 11:17:50|||||||||1
1725967080000|2024-09-10 11:18:00|||||||||1
1725967090000|2024-09-10 11:18:10|24578.3|24558.3|24578.3|24558.3|24578.3|24558.3|24578.3|24558.3|0
1725967110000|2024-09-10 11:18:30|||||||||1
1725967130000|2024-09-10 11:18:50|24585.8|24545.8|24585.8|24545.8|24585.8|24545.8|24585.8|24545.8|0
1725967140000|2024-09-10 11:19:00|24570.8|24550.8|24560.8|24540.8|24570.8|24550.8|24560.8|24540.8|2
1725967170000|2024-09-10 11:19:30|||||||||1
1725967180000|2024-09-10 11:19:40|24551.1|24531.1|24551.3|24531.3|24551.3|24531.3|24549.4|24529.4|6
1725967190000|2024-09-10 11:19:50|24557.1|24537.1|24567.1|24547.1|24573.3|24547.1|24557.1|24533.3|2
1725967210000|2024-09-10 11:20:10|||||||||1
1725967230000|2024-09-10 11:20:30|24570.7|24550.7|24591.9|24551.9|24591.9|24556.3|24570.7|24550.2|5
1725967240000|2024-09-10 11:20:40|||||||||1
1725967250000|2024-09-10 11:20:50|||||||||3
1725967310000|2024-09-10 11:21:50|24584.4|24564.4|24584.4|24564.4|24584.4|24564.4|24584.4|24564.4|2
1725967350000|2024-09-10 11:22:30|||||||||2
1725967360000|2024-09-10 11:22:40|24583.8|24563.8|24583.8|24563.8|24583.8|24563.8|24583.8|24563.8|0
1725967390000|2024-09-10 11:23:10|24579.4|24559.4|24589.4|24569.4|24601.3|24569.4|24576.9|24556.9|7
1725967400000|2024-09-10 11:23:20|24580.5|24560.5|24579.4|24559.4|24581.9|24561.9|24579.4|24559.4|1
1725967440000|2024-09-10 11:24:00|||||||||1
1725967450000|2024-09-10 11:24:10|24581.3|24561.3|24581.9|24561.9|24581.9|24561.9|24581.3|24561.3|3
1725967460000|2024-09-10 11:24:20|24584.4|24564.4|24584.4|24564.4|24584.4|24564.4|24584.4|24564.4|0
1725967470000|2024-09-10 11:24:30|24584.9|24564.9|24584.9|24564.9|24584.9|24564.9|24584.9|24564.9|0
1725967500000|2024-09-10 11:25:00|24585.5|24565.5|24584.9|24564.9|24585.5|24565.5|24584.9|24564.9|0
1725967550000|2024-09-10 11:25:50|24584.4|24564.4|24576.3|24556.3|24584.4|24564.4|24576.3|24556.3|1
1725967570000|2024-09-10 11:26:10|24574.4|24554.4|24574.9|24534.9|24574.9|24554.4|24574.4|24534.9|2
1725967580000|2024-09-10 11:26:20|24580.2|24520.2|24571.5|24531.5|24580.2|24531.5|24571.5|24519.6|0
1725967590000|2024-09-10 11:26:30|24553.2|24533.2|24553.2|24533.2|24553.2|24533.2|24553.2|24533.2|0
1725967600000|2024-09-10 11:26:40|24553.8|24533.8|24544.4|24524.4|24553.8|24533.8|24544.4|24524.4|1
1725967610000|2024-09-10 11:26:50|24552.4|24512.4|24544.4|24524.4|24552.4|24524.4|24544.4|24512.4|0
1725967620000|2024-09-10 11:27:00|24538.8|24518.8|24538.8|24518.8|24538.8|24518.8|24538.8|24518.8|0
1725967640000|2024-09-10 11:27:20|24534.9|24514.9|24534.4|24514.4|24536.9|24516.9|24534.4|24514.4|2
1725967660000|2024-09-10 11:27:40|24536.3|24516.3|24540.2|24520.2|24540.2|24520.2|24536.3|24516.3|1
1725967680000|2024-09-10 11:28:00|24547.9|24527.9|24549|24529|24549|24529|24547.9|24527.9|0
1725967690000|2024-09-10 11:28:10|24549.6|24529.6|24549.6|24529.6|24549.6|24529.6|24549.6|24529.6|1
1725967700000|2024-09-10 11:28:20|24544.4|24524.4|24544.4|24524.4|24544.4|24524.4|24544.4|24524.4|1
1725967710000|2024-09-10 11:28:30|24543.8|24523.8|24548.8|24528.8|24548.8|24528.8|24543.8|24523.8|2
1725967720000|2024-09-10 11:28:40|24550.7|24530.7|24550.7|24530.7|24550.7|24530.7|24548.8|24528.8|0
1725967730000|2024-09-10 11:28:50|24546.9|24526.9|24546.9|24526.9|24546.9|24526.9|24546.9|24526.9|5
1725967740000|2024-09-10 11:29:00|24531.9|24511.9|24536.9|24516.9|24536.9|24516.9|24531.9|24511.9|7
1725967770000|2024-09-10 11:29:30|24540.7|24520.7|24548.2|24528.2|24548.2|24528.2|24540.7|24520.7|1
1725967780000|2024-09-10 11:29:40|24546.3|24526.3|24546.3|24526.3|24546.3|24526.3|24546.3|24526.3|0
1725967790000|2024-09-10 11:29:50|24548.2|24528.2|24551.3|24531.3|24551.3|24531.3|24548.2|24528.2|0
1725967800000|2024-09-10 11:30:00|24549.4|24529.4|24549.4|24529.4|24551.3|24531.3|24549.4|24529.4|1
1725967810000|2024-09-10 11:30:10|24547.4|24527.4|24547.4|24527.4|24547.4|24527.4|24547.4|24527.4|0
1725967820000|2024-09-10 11:30:20|24546.9|24526.9|24546.9|24526.9|24546.9|24526.9|24546.9|24526.9|0
1725967830000|2024-09-10 11:30:30|24544.4|24524.4|24540.2|24520.2|24544.4|24524.4|24540.2|24520.2|2
1725967850000|2024-09-10 11:30:50|24537.1|24517.1|24537.1|24517.1|24537.1|24517.1|24537.1|24517.1|0
1725967860000|2024-09-10 11:31:00|24539.6|24519.6|24541.9|24501.9|24541.9|24519.6|24535.7|24501.9|0
1725967880000|2024-09-10 11:31:20|24546.3|24506.3|24546.3|24506.3|24546.3|24506.3|24546.3|24506.3|1
1725967910000|2024-09-10 11:31:50|24534.4|24514.4|24534.4|24514.4|24534.4|24514.4|24534.4|24514.4|0
1725967940000|2024-09-10 11:32:20|24533.8|24513.8|24551.3|24511.3|24551.3|24516.3|24533.8|24511.3|2
1725967950000|2024-09-10 11:32:30|||||||||2
1725967990000|2024-09-10 11:33:10|24552.4|24512.4|24552.4|24512.4|24552.4|24512.4|24552.4|24512.4|0
1725968000000|2024-09-10 11:33:20|24548.2|24528.2|24561.3|24521.3|24561.3|24529.4|24548.2|24520.7|0
1725968010000|2024-09-10 11:33:30|24549.4|24529.4|24549.4|24529.4|24561.3|24531.3|24549.4|24521.3|0
1725968020000|2024-09-10 11:33:40|24561.3|24521.3|24566.3|24526.3|24566.3|24534.4|24549.4|24521.3|1
1725968030000|2024-09-10 11:33:50|24554.4|24534.4|24553.8|24533.8|24566.3|24534.4|24551.9|24526.3|0
1725968040000|2024-09-10 11:34:00|24551.9|24531.9|24551.9|24531.9|24551.9|24531.9|24551.9|24531.9|0
1725968050000|2024-09-10 11:34:10|24552.4|24532.4|24558.2|24538.2|24558.8|24538.8|24552.4|24532.4|1
1725968060000|2024-09-10 11:34:20|24561.9|24541.9|24568.2|24548.2|24568.2|24548.2|24561.9|24541.9|3
1725968100000|2024-09-10 11:35:00|24573.8|24553.8|24586.3|24546.3|24586.3|24553.8|24573.8|24546.3|0
1725968110000|2024-09-10 11:35:10|24587.4|24547.4|24587.4|24547.4|24587.4|24547.4|24587.4|24547.4|0
1725968120000|2024-09-10 11:35:20|24591.3|24551.3|24591.3|24551.3|24591.3|24551.3|24591.3|24551.3|0
1725968160000|2024-09-10 11:36:00|24588.2|24568.2|24579.4|24559.4|24588.2|24568.2|24579.4|24559.4|3
1725968220000|2024-09-10 11:37:00|24581.3|24561.3|24586.3|24566.3|24590.2|24570.2|24581.3|24561.3|2
1725968230000|2024-09-10 11:37:10|24584.4|24564.4|24584.4|24564.4|24584.4|24564.4|24584.4|24564.4|0
1725968250000|2024-09-10 11:37:30|24583.8|24563.8|24583.8|24563.8|24583.8|24563.8|24583.8|24563.8|0
1725968270000|2024-09-10 11:37:50|24579.9|24559.9|24573.8|24553.8|24579.9|24559.9|24573.2|24553.2|1
1725968280000|2024-09-10 11:38:00|24573.2|24553.2|24573.2|24553.2|24575.7|24555.7|24573.2|24553.2|0
1725968290000|2024-09-10 11:38:10|24575.7|24555.7|24575.7|24555.7|24575.7|24555.7|24575.7|24555.7|0
1725968300000|2024-09-10 11:38:20|||||||||1
1725968310000|2024-09-10 11:38:30|24577.7|24557.7|24578.8|24558.8|24578.8|24558.8|24577.7|24557.7|0
1725968330000|2024-09-10 11:38:50|24580.7|24560.7|24576.3|24556.3|24588.2|24568.2|24576.3|24556.3|2
1725968340000|2024-09-10 11:39:00|||||||||1
1725968380000|2024-09-10 11:39:40|24575.7|24555.7|24575.7|24555.7|24575.7|24555.7|24575.7|24555.7|3
1725968390000|2024-09-10 11:39:50|24578.2|24558.2|24578.2|24558.2|24578.2|24558.2|24578.2|24558.2|1
1725968400000|2024-09-10 11:40:00|24582.1|24562.1|24578.2|24558.2|24583.2|24563.2|24576.3|24556.3|0
1725968410000|2024-09-10 11:40:10|24576.3|24556.3|24578.2|24558.2|24578.2|24558.2|24576.3|24556.3|0
1725968430000|2024-09-10 11:40:30|24575.7|24555.7|24575.7|24555.7|24575.7|24555.7|24575.7|24555.7|0
1725968440000|2024-09-10 11:40:40|24575.2|24555.2|24575.2|24555.2|24575.2|24555.2|24575.2|24555.2|0
1725968460000|2024-09-10 11:41:00|24573.2|24553.2|24570.7|24550.7|24573.2|24553.2|24566.8|24546.8|3
1725968470000|2024-09-10 11:41:10|24568.2|24548.2|24570.7|24550.7|24570.7|24550.7|24568.2|24548.2|0
1725968480000|2024-09-10 11:41:20|||||||||1
1725968500000|2024-09-10 11:41:40|24572.7|24552.7|24577.7|24557.7|24577.7|24557.7|24572.7|24552.7|0
1725968520000|2024-09-10 11:42:00|24581.5|24561.5|24580.7|24560.7|24582.7|24562.7|24580.7|24560.7|4
1725968530000|2024-09-10 11:42:10|24581.3|24561.3|24581.3|24561.3|24581.3|24561.3|24581.3|24561.3|0
1725968580000|2024-09-10 11:43:00|24580.7|24560.7|24583.2|24563.2|24583.2|24563.2|24580.7|24560.7|0
1725968590000|2024-09-10 11:43:10|24582.6|24562.6|24582.6|24562.6|24582.6|24562.6|24582.6|24562.6|0
1725968610000|2024-09-10 11:43:30|24580.7|24560.7|24580.7|24560.7|24580.7|24560.7|24580.7|24560.7|1
1725968620000|2024-09-10 11:43:40|24578.8|24558.8|24578.8|24558.8|24578.8|24558.8|24578.8|24558.8|0
1725968630000|2024-09-10 11:43:50|24580.7|24560.7|24580.7|24560.7|24580.7|24560.7|24580.7|24560.7|0
1725968640000|2024-09-10 11:44:00|24578.8|24558.8|24578.2|24558.2|24578.8|24558.8|24575.1|24555.1|0
1725968680000|2024-09-10 11:44:40|24580.1|24560.1|24580.1|24560.1|24580.1|24560.1|24580.1|24560.1|0
1725968700000|2024-09-10 11:45:00|24576.3|24556.3|24609.6|24589.6|24609.6|24589.6|24576.3|24554.6|4
1725968710000|2024-09-10 11:45:10|24610.1|24590.1|24613.2|24593.2|24615.1|24595.1|24610.1|24590.1|2
1725968720000|2024-09-10 11:45:20|24635.7|24595.7|24637.1|24617.1|24639.6|24619.6|24635.1|24595.7|17
1725968730000|2024-09-10 11:45:30|24637.6|24617.6|24637.6|24617.6|24637.6|24617.6|24637.6|24617.6|0
1725968740000|2024-09-10 11:45:40|24635.7|24615.7|24637.6|24617.6|24637.6|24617.6|24635.1|24615.1|1
1725968750000|2024-09-10 11:45:50|24639.6|24619.6|24640.1|24620.1|24640.1|24620.1|24639.6|24619.6|1
1725968760000|2024-09-10 11:46:00|24644|24624|24645.1|24625.1|24645.1|24625.1|24644|24624|0
1725968770000|2024-09-10 11:46:10|24643.2|24623.2|24645.7|24625.7|24645.7|24625.7|24642.6|24622.6|5
1725968780000|2024-09-10 11:46:20|24649.6|24629.6|24658.8|24638.8|24658.8|24638.8|24649.6|24629.6|2
1725968790000|2024-09-10 11:46:30|24659.3|24639.3|24669.6|24649.6|24669.6|24649.6|24659.3|24639.3|4
1725968800000|2024-09-10 11:46:40|24671.3|24651.3|24666.3|24646.3|24673.2|24653.2|24664.9|24644.9|3
1725968810000|2024-09-10 11:46:50|24668.2|24648.2|24665.7|24625.7|24668.2|24648.2|24661.5|24625.7|3
1725968820000|2024-09-10 11:47:00|24643.2|24623.2|24638.2|24618.2|24643.2|24623.2|24637.4|24617.4|7
1725968830000|2024-09-10 11:47:10|24633.2|24613.2|24634.6|24594.6|24634.6|24613.2|24629.6|24594.6|14
1725968840000|2024-09-10 11:47:20|24618.8|24598.8|24619.9|24579.9|24619.9|24598.8|24617.6|24579.9|2
1725968850000|2024-09-10 11:47:30|24618.8|24578.8|24603.8|24583.8|24618.8|24588.2|24603.8|24578.8|2
1725968860000|2024-09-10 11:47:40|24598.8|24578.8|24594.3|24574.3|24598.8|24578.8|24594.3|24574.3|3
1725968870000|2024-09-10 11:47:50|24592.4|24572.4|24591.3|24571.3|24592.4|24572.4|24591.3|24571.3|0
1725968880000|2024-09-10 11:48:00|24593.2|24573.2|24593.2|24573.2|24593.2|24573.2|24593.2|24573.2|0
1725968900000|2024-09-10 11:48:20|24593.8|24573.8|24595.7|24575.7|24595.7|24575.7|24593.8|24573.8|3
1725968910000|2024-09-10 11:48:30|24595.1|24575.1|24595.1|24575.1|24595.1|24575.1|24595.1|24575.1|0
1725968920000|2024-09-10 11:48:40|24591.3|24571.3|24578.8|24558.8|24591.3|24571.3|24578.8|24558.8|7
1725968930000|2024-09-10 11:48:50|24578.2|24558.2|24588.8|24568.8|24588.8|24568.8|24578.2|24558.2|3
1725968960000|2024-09-10 11:49:20|24585.7|24565.7|24583.2|24563.2|24585.7|24565.7|24583.2|24563.2|2
1725968980000|2024-09-10 11:49:40|24581.3|24561.3|24585.1|24565.1|24587.1|24567.1|24580.7|24560.7|3
1725968990000|2024-09-10 11:49:50|||||||||1
1725969000000|2024-09-10 11:50:00|24590.1|24570.1|24590.1|24570.1|24590.1|24570.1|24590.1|24570.1|2
1725969030000|2024-09-10 11:50:30|24590.7|24570.7|24596.5|24576.5|24596.5|24576.5|24590.7|24570.7|522
1725969040000|2024-09-10 11:50:40|24592.6|24572.6|24565.7|24545.7|24592.6|24572.6|24565.7|24545.7|21
1725969050000|2024-09-10 11:50:50|24553.8|24533.8|24554.3|24534.3|24566.3|24534.3|24549.3|24526.3|22
1725969060000|2024-09-10 11:51:00|24566.3|24526.3|24554.3|24534.3|24566.3|24534.3|24554.3|24524.3|0
1725969070000|2024-09-10 11:51:10|24552.4|24532.4|24551.8|24531.8|24552.4|24532.4|24551.8|24531.8|2
1725969080000|2024-09-10 11:51:20|24553.8|24533.8|24551.8|24531.8|24554.3|24534.3|24551.8|24531.8|0
1725969100000|2024-09-10 11:51:40|||||||||1
1725969110000|2024-09-10 11:51:50|24549.9|24529.9|24551.3|24531.3|24561.8|24538.2|24538.8|24501.8|12
1725969120000|2024-09-10 11:52:00|24556.3|24516.3|24548.2|24528.2|24556.3|24528.2|24548.2|24516.3|0
1725969140000|2024-09-10 11:52:20|24550.7|24530.7|24550.7|24530.7|24550.7|24530.7|24550.7|24530.7|0
1725969150000|2024-09-10 11:52:30|24551.3|24531.3|24551.3|24531.3|24551.3|24531.3|24551.3|24531.3|0
1725969170000|2024-09-10 11:52:50|24553.8|24533.8|24570.7|24530.7|24570.7|24536.8|24553.8|24530.7|1
1725969180000|2024-09-10 11:53:00|24572.6|24532.6|24572.6|24532.6|24572.6|24532.6|24572.6|24532.6|1
1725969200000|2024-09-10 11:53:20|24566.5|24546.5|24569.9|24549.9|24569.9|24549.9|24566.5|24546.5|0
1725969260000|2024-09-10 11:54:20|24568|24548|24569.3|24549.3|24570.7|24550.7|24566.8|24546.8|0
1725969300000|2024-09-10 11:55:00|24566.8|24546.8|24564.9|24544.9|24566.8|24546.8|24564.9|24544.9|0
1725969310000|2024-09-10 11:55:10|24564.3|24544.3|24634.6|24614.6|24639.6|24619.6|24564.3|24544.3|74
1725969320000|2024-09-10 11:55:20|||||||||5
1725969330000|2024-09-10 11:55:30|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|1
1725969340000|2024-09-10 11:55:40|24630.1|24610.1|24630.1|24610.1|24630.1|24610.1|24630.1|24610.1|1
1725969350000|2024-09-10 11:55:50|24629.6|24609.6|24629.6|24609.6|24629.6|24609.6|24627.1|24607.1|1
1725969370000|2024-09-10 11:56:10|24627.6|24607.6|24627.1|24607.1|24627.6|24607.6|24627.1|24607.1|2
1725969380000|2024-09-10 11:56:20|24629.6|24609.6|24629.6|24609.6|24629.6|24609.6|24629.6|24609.6|0
1725969390000|2024-09-10 11:56:30|24627.1|24607.1|24629.6|24609.6|24629.6|24609.6|24627.1|24607.1|1
1725969410000|2024-09-10 11:56:50|24628.4|24608.4|24629.6|24609.6|24629.6|24609.6|24624.6|24604.6|3
1725969430000|2024-09-10 11:57:10|24632.1|24612.1|24632.1|24612.1|24632.1|24612.1|24632.1|24612.1|3
1725969440000|2024-09-10 11:57:20|24641.7|24621.7|24659|24639|24659|24639|24641.7|24621.7|4
1725969450000|2024-09-10 11:57:30|24659.6|24639.6|24659.6|24639.6|24659.6|24639.6|24659.6|24639.6|0
1725969460000|2024-09-10 11:57:40|24669|24649|24669|24649|24669|24649|24669|24649|4
1725969470000|2024-09-10 11:57:50|24687.1|24667.1|24687.1|24667.1|24687.1|24667.1|24687.1|24667.1|13
1725969480000|2024-09-10 11:58:00|24687.6|24667.6|24690.1|24670.1|24704.6|24672.6|24687.6|24664|10
1725969490000|2024-09-10 11:58:10|24687.6|24667.6|24689.6|24669.6|24689.6|24669.6|24687.1|24667.1|2
1725969500000|2024-09-10 11:58:20|||||||||2
1725969510000|2024-09-10 11:58:30|24689|24669|24674|24654|24689|24669|24672.1|24652.1|4
1725969520000|2024-09-10 11:58:40|24672.1|24652.1|24672.1|24652.1|24672.1|24652.1|24669.6|24649.6|2
1725969530000|2024-09-10 11:58:50|24674|24654|24672.6|24652.6|24684.6|24654.6|24672.6|24644.6|7
1725969540000|2024-09-10 11:59:00|24670.1|24650.1|24674|24654|24674|24654|24670.1|24650.1|2
1725969550000|2024-09-10 11:59:10|24675.9|24655.9|24676.5|24656.5|24676.5|24656.5|24675.9|24655.9|0
1725969560000|2024-09-10 11:59:20|24675.9|24655.9|24674|24654|24675.9|24655.9|24674|24654|1
1725969570000|2024-09-10 11:59:30|24675.9|24655.9|24677.1|24657.1|24679|24659|24675.9|24655.9|0
1725969580000|2024-09-10 11:59:40|24675.9|24655.9|24674|24654|24675.9|24655.9|24671.5|24651.5|1
1725969590000|2024-09-10 11:59:50|24672.1|24652.1|24674|24654|24674|24654|24671.5|24651.5|1
1725969600000|2024-09-10 12:00:00|24675.9|24655.9|24676.5|24656.5|24676.5|24656.5|24674|24654|2
1725969610000|2024-09-10 12:00:10|24677.1|24657.1|24677.1|24657.1|24677.1|24657.1|24677.1|24657.1|0
1725969620000|2024-09-10 12:00:20|24694.6|24654.6|24690.4|24670.4|24694.6|24670.4|24690.4|24654.6|1
1725969630000|2024-09-10 12:00:30|24691.5|24671.5|24679.6|24659.6|24699|24679|24679.6|24659.6|13
1725969640000|2024-09-10 12:00:40|24681.5|24661.5|24681.5|24661.5|24681.5|24661.5|24681.5|24661.5|4
1725969650000|2024-09-10 12:00:50|24682.1|24662.1|24686.5|24666.5|24686.5|24666.5|24682.1|24662.1|3
1725969660000|2024-09-10 12:01:00|24685.9|24665.9|24701.5|24681.5|24701.5|24681.5|24684|24664|11
1725969670000|2024-09-10 12:01:10|24705.4|24685.4|24740.9|24720.9|24740.9|24720.9|24705.4|24685.4|21
1725969680000|2024-09-10 12:01:20|24740.4|24720.4|24733.4|24713.4|24740.4|24720.4|24730.9|24710.9|12
1725969690000|2024-09-10 12:01:30|24737.3|24717.3|24740.4|24720.4|24740.4|24720.4|24735.4|24715.4|3
1725969700000|2024-09-10 12:01:40|24740.9|24720.9|24755.9|24735.9|24758.4|24738.4|24740.9|24720.9|10
1725969710000|2024-09-10 12:01:50|24753.4|24733.4|24754|24734|24755.9|24735.9|24753.4|24733.4|2
1725969720000|2024-09-10 12:02:00|24751.5|24731.5|24755.9|24735.9|24755.9|24735.9|24751.5|24731.5|2
1725969740000|2024-09-10 12:02:20|||||||||6
1725969750000|2024-09-10 12:02:30|24757.9|24737.9|24757.9|24737.9|24757.9|24737.9|24757.9|24737.9|6
1725969760000|2024-09-10 12:02:40|24758.4|24738.4|24784.2|24764.2|24784.2|24764.2|24758.4|24738.4|6
1725969770000|2024-09-10 12:02:50|24782.9|24762.9|24779.2|24739.2|24790.9|24770.9|24779.2|24739.2|10
1725969780000|2024-09-10 12:03:00|24781.7|24741.7|24772.9|24752.9|24781.7|24752.9|24762.9|24741.7|7
1725969790000|2024-09-10 12:03:10|24770.9|24750.9|24783.4|24763.4|24783.4|24763.4|24770.9|24750.9|16
1725969800000|2024-09-10 12:03:20|24781.5|24761.5|24768.4|24748.4|24781.5|24761.5|24767.9|24747.9|4
1725969810000|2024-09-10 12:03:30|24766.5|24746.5|24765.9|24745.9|24766.5|24746.5|24765.9|24745.9|0
1725969820000|2024-09-10 12:03:40|24768.4|24748.4|24767.9|24747.9|24768.4|24748.4|24767.9|24747.9|0
1725969830000|2024-09-10 12:03:50|24768.4|24748.4|24768.4|24748.4|24770.9|24750.9|24765.9|24745.9|2
1725969840000|2024-09-10 12:04:00|24766.5|24746.5|24760.9|24740.9|24766.5|24746.5|24760.9|24740.9|5
1725969850000|2024-09-10 12:04:10|24757.1|24737.1|24740.9|24720.9|24757.1|24737.1|24740.9|24720.9|2
1725969860000|2024-09-10 12:04:20|24733.4|24713.4|24720.9|24700.9|24733.4|24713.4|24720.9|24700.9|9
1725969870000|2024-09-10 12:04:30|24701.2|24681.2|24701.5|24681.5|24702.1|24682.1|24700.1|24680.1|14
1725969880000|2024-09-10 12:04:40|24704|24684|24704|24684|24704|24684|24704|24684|0
1725969890000|2024-09-10 12:04:50|||||||||1
1725969900000|2024-09-10 12:05:00|24705.9|24685.9|24713.4|24693.4|24713.4|24693.4|24705.9|24685.9|10
1725969910000|2024-09-10 12:05:10|24714|24694|24721.5|24701.5|24721.5|24701.5|24714|24694|4
1725969920000|2024-09-10 12:05:20|24723.4|24703.4|24730.9|24710.9|24730.9|24710.9|24723.4|24703.4|2
1725969930000|2024-09-10 12:05:30|24733.4|24713.4|24740.9|24720.9|24740.9|24720.9|24733.4|24713.4|2
1725969940000|2024-09-10 12:05:40|24743.4|24723.4|24753.4|24733.4|24753.4|24733.4|24743.4|24723.4|7
1725969950000|2024-09-10 12:05:50|24750.9|24730.9|24749|24729|24750.9|24730.9|24749|24729|4
1725969960000|2024-09-10 12:06:00|24750.9|24730.9|24765.9|24745.9|24765.9|24745.9|24750.9|24730.9|6
1725969970000|2024-09-10 12:06:10|24766.5|24746.5|24768.4|24748.4|24768.4|24748.4|24766.5|24746.5|7
1725969980000|2024-09-10 12:06:20|24765.9|24745.9|24735.4|24715.4|24765.9|24745.9|24730.4|24699|6
1725969990000|2024-09-10 12:06:30|24736.5|24716.5|24754|24714|24754|24716.5|24736.5|24714|1
1725970000000|2024-09-10 12:06:40|||||||||1
1725970010000|2024-09-10 12:06:50|24756.5|24716.5|24756.5|24716.5|24756.5|24716.5|24756.5|24716.5|1
1725970020000|2024-09-10 12:07:00|24752.3|24732.3|24763.4|24743.4|24767.9|24747.9|24752.3|24732.3|11
1725970030000|2024-09-10 12:07:10|24768.4|24748.4|24797.3|24777.3|24797.3|24777.3|24768.4|24748.4|39
1725970040000|2024-09-10 12:07:20|24795.4|24775.4|24795.4|24775.4|24795.4|24775.4|24795.4|24775.4|2
1725970050000|2024-09-10 12:07:30|24799.8|24779.8|24861.7|24841.7|24863.7|24843.1|24799.8|24779.8|65
1725970060000|2024-09-10 12:07:40|24865.6|24845.6|24873.1|24853.1|24873.1|24853.1|24865.6|24845.6|2
1725970070000|2024-09-10 12:07:50|24871.7|24851.7|24876.7|24856.7|24878.7|24858.7|24871.2|24851.2|14
1725970080000|2024-09-10 12:08:00|24876.2|24856.2|24846.7|24826.7|24878.7|24858.7|24846.7|24826.7|16
1725970090000|2024-09-10 12:08:10|24846.2|24826.2|24854.5|24834.5|24854.5|24834.5|24841.7|24821.7|18
1725970100000|2024-09-10 12:08:20|24852.5|24832.5|24838.7|24818.7|24853.1|24833.1|24838.7|24818.7|7
1725970110000|2024-09-10 12:08:30|24840.6|24820.6|24843.1|24823.1|24843.1|24823.1|24840.6|24820.6|7
1725970120000|2024-09-10 12:08:40|24852|24832|24852|24832|24852|24832|24852|24832|0
1725970130000|2024-09-10 12:08:50|24853.1|24833.1|24856.2|24836.2|24856.2|24836.2|24853.1|24833.1|4
1725970140000|2024-09-10 12:09:00|24858.1|24838.1|24879.5|24839.5|24879.5|24842.5|24858.1|24838.1|7
1725970150000|2024-09-10 12:09:10|24870.6|24850.6|24843.7|24823.7|24870.6|24850.6|24843.7|24823.7|18
1725970160000|2024-09-10 12:09:20|24845.6|24825.6|24853.7|24833.7|24853.7|24833.7|24845.6|24825.6|64
1725970170000|2024-09-10 12:09:30|24860.6|24840.6|24885|24865|24885|24865|24860.6|24840.6|10
1725970180000|2024-09-10 12:09:40|24890.8|24870.8|24892.5|24872.5|24892.5|24872.5|24890.8|24870.8|2
1725970190000|2024-09-10 12:09:50|24893.1|24873.1|24895|24875|24895|24875|24892.5|24872.5|4
1725970200000|2024-09-10 12:10:00|24898.1|24878.1|24911.2|24891.2|24911.2|24891.2|24898.1|24878.1|18
1725970210000|2024-09-10 12:10:10|24908.7|24888.7|24916.2|24896.2|24916.2|24896.2|24908.7|24888.7|6
1725970220000|2024-09-10 12:10:20|24918.7|24898.7|24918.7|24898.7|24918.7|24898.7|24918.7|24898.7|13
1725970230000|2024-09-10 12:10:30|24916.7|24896.7|24918.7|24898.7|24918.7|24898.7|24916.7|24896.7|0
1725970240000|2024-09-10 12:10:40|24918.1|24898.1|24916.2|24896.2|24918.7|24898.7|24916.2|24896.2|3
1725970250000|2024-09-10 12:10:50|24918.7|24898.7|24918.7|24898.7|24918.7|24898.7|24916.2|24896.2|3
1725970260000|2024-09-10 12:11:00|24920.6|24900.6|24928.7|24908.7|24928.7|24908.7|24920.6|24900.6|15
1725970270000|2024-09-10 12:11:10|24928.1|24908.1|24928.7|24908.7|24928.7|24908.7|24928.1|24908.1|4
1725970280000|2024-09-10 12:11:20|24932.5|24912.5|24930.6|24910.6|24932.5|24912.5|24928.1|24908.1|4
1725970290000|2024-09-10 12:11:30|24930|24910|24917|24897|24930|24910|24917|24897|9
1725970300000|2024-09-10 12:11:40|24915.6|24895.6|24917.5|24897.5|24917.5|24897.5|24910|24890|7
1725970310000|2024-09-10 12:11:50|24920|24900|24918.1|24898.1|24920|24900|24918.1|24898.1|4
1725970320000|2024-09-10 12:12:00|24917.5|24897.5|24915|24895|24917.5|24897.5|24915|24895|3
1725970330000|2024-09-10 12:12:10|24917.5|24897.5|24937.5|24917.5|24937.5|24917.5|24915|24895|17
1725970340000|2024-09-10 12:12:20|24937|24917|24937.5|24917.5|24937.5|24917.5|24937|24917|4
1725970350000|2024-09-10 12:12:30|24944.5|24924.5|24920.6|24900.6|24944.5|24924.5|24920.6|24900.6|17
1725970360000|2024-09-10 12:12:40|24919.5|24899.5|24915.3|24895.3|24939.1|24919.1|24915.3|24895.3|101
1725970370000|2024-09-10 12:12:50|24912.8|24892.8|24912.8|24892.8|24912.8|24892.8|24912.8|24892.8|4
1725970380000|2024-09-10 12:13:00|24913.3|24893.3|24913.3|24893.3|24915.8|24895.8|24913.3|24893.3|25
1725970390000|2024-09-10 12:13:10|24915.8|24895.8|24922.8|24902.8|24922.8|24902.8|24915.8|24895.8|5
1725970400000|2024-09-10 12:13:20|24930.8|24910.8|24935|24915|24945.8|24925.8|24930.8|24910.8|9
1725970410000|2024-09-10 12:13:30|24934.5|24914.5|24933.3|24913.3|24934.5|24914.5|24926.4|24906.4|7
1725970420000|2024-09-10 12:13:40|24930.3|24910.3|24932.8|24892.8|24934.5|24910.3|24930.3|24892.8|3
1725970430000|2024-09-10 12:13:50|24918.9|24898.9|24922.8|24902.8|24922.8|24902.8|24918.9|24898.9|3
1725970440000|2024-09-10 12:14:00|24923.9|24903.9|24935.3|24915.3|24935.3|24915.3|24923.9|24903.9|26
1725970450000|2024-09-10 12:14:10|24937.2|24917.2|24928.9|24908.9|24937.2|24917.2|24927|24907|4
1725970460000|2024-09-10 12:14:20|24933.9|24913.9|24935.8|24915.8|24935.8|24915.8|24933.9|24913.9|6
1725970470000|2024-09-10 12:14:30|24933.9|24913.9|24933.9|24913.9|24933.9|24913.9|24930.8|24910.8|11
1725970480000|2024-09-10 12:14:40|24933.3|24913.3|24917.8|24897.8|24933.3|24913.3|24917.8|24893.3|4
1725970490000|2024-09-10 12:14:50|24918.3|24898.3|24921.4|24901.4|24921.4|24901.4|24918.3|24898.3|14
1725970500000|2024-09-10 12:15:00|24922.5|24902.5|24940.8|24920.8|24940.8|24920.8|24922.5|24902.5|6
1725970510000|2024-09-10 12:15:10|24952.8|24912.8|24943.3|24923.3|24952.8|24925.3|24940.8|24912.8|1
1725970520000|2024-09-10 12:15:20|24945.3|24925.3|24940.3|24920.3|24945.3|24925.3|24940.3|24920.3|2
1725970530000|2024-09-10 12:15:30|24942.2|24922.2|24958.9|24938.9|24970.8|24950.8|24942.2|24922.2|43
1725970540000|2024-09-10 12:15:40|24960.3|24940.3|24960.8|24940.8|24962.8|24942.8|24960.3|24940.3|14
1725970550000|2024-09-10 12:15:50|24962.8|24942.8|24947|24927|24962.8|24942.8|24947|24927|25
1725970560000|2024-09-10 12:16:00|24946.4|24926.4|24930.8|24910.8|24948.3|24928.3|24930.8|24910.8|5
1725970570000|2024-09-10 12:16:10|24931.4|24911.4|24935.3|24915.3|24935.3|24915.3|24931.4|24911.4|6
1725970580000|2024-09-10 12:16:20|24929.7|24909.7|24913.9|24893.9|24929.7|24909.7|24913.9|24893.9|1
1725970590000|2024-09-10 12:16:30|24915.8|24895.8|24912.8|24892.8|24915.8|24895.8|24912.8|24892.8|4
1725970610000|2024-09-10 12:16:50|24917.2|24897.2|24931.6|24911.6|24931.6|24911.6|24917.2|24897.2|44
1725970620000|2024-09-10 12:17:00|24932.2|24912.2|24932.2|24912.2|24932.2|24912.2|24932.2|24912.2|5
1725970630000|2024-09-10 12:17:10|24934.1|24914.1|24934.1|24914.1|24934.1|24914.1|24934.1|24914.1|3
1725970650000|2024-09-10 12:17:30|||||||||1
1725970690000|2024-09-10 12:18:10|24936.6|24916.6|24949.1|24929.1|24949.1|24929.1|24936.6|24916.6|16
1725970700000|2024-09-10 12:18:20|24953|24933|24951.1|24931.1|24953|24933|24949.1|24929.1|7
1725970710000|2024-09-10 12:18:30|24953.6|24933.6|24952.2|24932.2|24953.6|24933.6|24949.7|24929.7|5
1725970720000|2024-09-10 12:18:40|24954.1|24934.1|24951.6|24931.6|24954.1|24934.1|24951.6|24931.6|2
1725970730000|2024-09-10 12:18:50|24954.1|24934.1|24959.1|24939.1|24959.1|24939.1|24954.1|24934.1|4
1725970740000|2024-09-10 12:19:00|24968.6|24948.6|24973.6|24953.6|24973.6|24953.6|24968.6|24948.6|6
1725970750000|2024-09-10 12:19:10|24971.6|24951.6|24974.1|24954.1|24974.1|24954.1|24971.6|24951.6|1
1725970760000|2024-09-10 12:19:20|24976.1|24956.1|24991.6|24971.6|24991.6|24971.6|24976.1|24956.1|17
1725970770000|2024-09-10 12:19:30|24993.6|24973.6|24988|24968|25008|24988|24988|24968|67
1725970780000|2024-09-10 12:19:40|24990.5|24970.5|24988|24968|24990.5|24970.5|24988|24968|10
1725970790000|2024-09-10 12:19:50|24989.9|24969.9|24989.9|24969.9|24989.9|24969.9|24989.9|24969.9|4
1725970800000|2024-09-10 12:20:00|24994.9|24974.9|25025.5|25005.5|25041.9|25021.9|24994.4|24974.4|50
1725970810000|2024-09-10 12:20:10|25024.9|25004.9|25005.5|24985.5|25026.1|25004.9|25005.5|24985.5|5
1725970820000|2024-09-10 12:20:20|25002.4|24982.4|25001.9|24981.9|25003.8|24983.8|24998|24978|4
1725970830000|2024-09-10 12:20:30|24999.9|24979.9|25000.5|24980.5|25002.4|24982.4|24997.4|24977.4|11
1725970840000|2024-09-10 12:20:40|25002.4|24982.4|25004.9|24984.9|25004.9|24984.9|25002.4|24982.4|4
1725970850000|2024-09-10 12:20:50|25009.9|24989.9|25009.9|24989.9|25009.9|24989.9|25009.9|24989.9|3
1725970860000|2024-09-10 12:21:00|25005.5|24985.5|25002.4|24982.4|25005.5|24985.5|25002.4|24982.4|2
1725970870000|2024-09-10 12:21:10|25000.5|24980.5|25008|24988|25008|24988|24999.9|24979.9|9
1725970880000|2024-09-10 12:21:20|25009.9|24989.9|25010.5|24990.5|25010.5|24990.5|25009.9|24989.9|2
1725970890000|2024-09-10 12:21:30|25015.5|24995.5|25013|24993|25015.5|24995.5|25013|24993|14
1725970900000|2024-09-10 12:21:40|25016.9|24996.9|25013|24993|25018|24998|25013|24993|27
1725970910000|2024-09-10 12:21:50|25011.1|24991.1|25011.6|24991.6|25011.6|24991.6|25011.1|24991.1|2
1725970920000|2024-09-10 12:22:00|25015.5|24995.5|25017.4|24997.4|25017.4|24997.4|25015.5|24995.5|24
1725970930000|2024-09-10 12:22:10|25018|24998|25018|24998|25018|24998|25018|24998|5
1725970940000|2024-09-10 12:22:20|25017.4|24997.4|25017.4|24997.4|25017.4|24997.4|25017.4|24997.4|2
1725970950000|2024-09-10 12:22:30|25011.6|24991.6|25000.5|24980.5|25011.6|24991.6|25000.5|24980.5|1
1725970960000|2024-09-10 12:22:40|24995.5|24975.5|24998.6|24978.6|24998.6|24978.6|24993.6|24973.6|16
1725970970000|2024-09-10 12:22:50|25000.5|24980.5|25009.4|24989.4|25009.4|24989.4|25000.5|24980.5|0
1725970980000|2024-09-10 12:23:00|25012.4|24992.4|25013|24993|25013|24993|25012.4|24992.4|2
1725970990000|2024-09-10 12:23:10|25018.6|24998.6|25018.6|24998.6|25018.6|24998.6|25018.6|24998.6|5
1725971000000|2024-09-10 12:23:20|25029.9|25009.9|25032.4|25012.4|25032.4|25012.4|25028|25008|9
1725971010000|2024-09-10 12:23:30|25035.5|25015.5|25035.5|25015.5|25035.5|25015.5|25035.5|25015.5|0
1725971020000|2024-09-10 12:23:40|25034.9|25014.9|25018|24998|25034.9|25014.9|25018|24998|4
1725971030000|2024-09-10 12:23:50|25015.5|24995.5|25010.5|24990.5|25015.5|24995.5|25010.5|24990.5|4
1725971040000|2024-09-10 12:24:00|25008.6|24988.6|25011.1|24991.1|25011.1|24991.1|25006.6|24986.6|18
1725971050000|2024-09-10 12:24:10|25010.5|24990.5|25005.5|24985.5|25010.5|24990.5|25005.5|24985.5|6
1725971060000|2024-09-10 12:24:20|25003.8|24983.8|25003|24983|25004.9|24984.9|24998|24978|9
1725971070000|2024-09-10 12:24:30|25004.9|24984.9|25015.5|24995.5|25015.5|24995.5|25004.9|24984.9|8
1725971080000|2024-09-10 12:24:40|25017.4|24997.4|25019.9|24999.9|25019.9|24999.9|25017.4|24997.4|3
1725971100000|2024-09-10 12:25:00|25023|25003|25033.5|25013.5|25045.5|25013.5|25023|25003|5
1725971110000|2024-09-10 12:25:10|25033|25013|25038|25018|25038|25018|25033|25013|36
1725971120000|2024-09-10 12:25:20|25046.9|25026.9|25058.8|25038.8|25058.8|25038.8|25046.9|25026.9|10
1725971140000|2024-09-10 12:25:40|25060.7|25040.7|25058.8|25038.8|25060.7|25040.7|25058.8|25038.8|3
1725971150000|2024-09-10 12:25:50|25059.4|25039.4|25054.9|25034.9|25061.9|25041.9|25054.9|25034.9|16
1725971160000|2024-09-10 12:26:00|||||||||1
1725971170000|2024-09-10 12:26:10|25054.4|25034.4|25052.4|25032.4|25054.4|25034.4|25052.4|25032.4|8
1725971180000|2024-09-10 12:26:20|25051.3|25031.3|25041.3|25021.3|25051.3|25031.3|25041.3|25021.3|32
1725971190000|2024-09-10 12:26:30|25039.4|25019.4|25011.9|24991.9|25039.4|25019.4|25011.9|24991.9|8
1725971200000|2024-09-10 12:26:40|25009.9|24989.9|25018.8|24998.8|25018.8|24998.8|25006.9|24986.9|21
1725971210000|2024-09-10 12:26:50|25020.7|25000.7|25023.8|25003.8|25023.8|25003.8|25020.7|25000.7|3
1725971230000|2024-09-10 12:27:10|25026.3|25006.3|25033.8|25013.8|25033.8|25013.8|25026.3|25006.3|4
1725971240000|2024-09-10 12:27:20|25022.2|25002.2|24996|24976|25022.2|25002.2|24996|24976|31
1725971250000|2024-09-10 12:27:30|24994.9|24974.9|25001.9|24981.9|25004.4|24984.4|24994.9|24974.9|3
1725971260000|2024-09-10 12:27:40|25002.4|24982.4|25004.4|24984.4|25006.3|24986.3|25002.4|24982.4|3
1725971270000|2024-09-10 12:27:50|25003.8|24983.8|24999.4|24979.4|25003.8|24983.8|24999.4|24979.4|4
1725971280000|2024-09-10 12:28:00|24996.9|24976.9|25001.9|24981.9|25001.9|24981.9|24996.9|24976.9|8
1725971290000|2024-09-10 12:28:10|||||||||1
1725971300000|2024-09-10 12:28:20|25001.8|24981.8|24997.4|24977.4|25001.8|24981.8|24997.4|24977.4|1
1725971310000|2024-09-10 12:28:30|24999.3|24979.3|25001.8|24981.8|25001.8|24981.8|24999.3|24979.3|4
1725971320000|2024-09-10 12:28:40|25004.3|24984.3|25004.3|24984.3|25004.3|24984.3|25004.3|24984.3|0
1725971330000|2024-09-10 12:28:50|25004.9|24984.9|25008.8|24988.8|25008.8|24988.8|25004.9|24984.9|9
1725971340000|2024-09-10 12:29:00|25006.8|24986.8|25008.8|24988.8|25008.8|24988.8|25006.8|24986.8|2
1725971350000|2024-09-10 12:29:10|25011.3|24991.3|25013.8|24993.8|25013.8|24993.8|25011.3|24991.3|2
1725971360000|2024-09-10 12:29:20|25016.8|24996.8|25014.9|24994.9|25021.3|25001.3|25014.9|24994.9|6
1725971370000|2024-09-10 12:29:30|25013|24993|25011.8|24991.8|25013|24993|25009.9|24989.9|2
1725971380000|2024-09-10 12:29:40|25009.3|24989.3|25009.3|24989.3|25009.3|24989.3|25009.3|24989.3|2
1725971390000|2024-09-10 12:29:50|25011.3|24991.3|25011.3|24991.3|25011.3|24991.3|25011.3|24991.3|2
1725971400000|2024-09-10 12:30:00|25011.8|24991.8|25001.3|24981.3|25011.8|24991.8|24989.3|24969.3|12
1725971410000|2024-09-10 12:30:10|25003.2|24983.2|25012.4|24992.4|25014.3|24994.3|25003.2|24983.2|20
1725971420000|2024-09-10 12:30:20|25011.8|24991.8|25011.8|24991.8|25013.8|24993.8|25011.8|24991.8|6
1725971430000|2024-09-10 12:30:30|25009.3|24989.3|25036.8|25016.8|25036.8|25016.8|25009.3|24989.3|26
1725971440000|2024-09-10 12:30:40|25048.8|25008.8|25045.7|25025.7|25049.3|25025.7|25045.7|25008.8|6
1725971450000|2024-09-10 12:30:50|25047.7|25027.7|25047.7|25027.7|25047.7|25027.7|25047.7|25027.7|8
1725971460000|2024-09-10 12:31:00|25045.7|25025.7|25025.7|25005.7|25045.7|25025.7|25025.7|25005.7|13
1725971470000|2024-09-10 12:31:10|25025.2|25005.2|25025.7|25005.7|25025.7|25005.7|25023.2|25003.2|5
1725971480000|2024-09-10 12:31:20|25028.2|25008.2|25045.7|25025.7|25045.7|25025.7|25025.7|25005.7|7
1725971490000|2024-09-10 12:31:30|25046.3|25026.3|25043.8|25023.8|25046.3|25026.3|25043.8|25023.8|4
1725971500000|2024-09-10 12:31:40|25043.2|25023.2|25043.2|25023.2|25043.2|25023.2|25043.2|25023.2|1
1725971510000|2024-09-10 12:31:50|25040.7|25020.7|25040.7|25020.7|25040.7|25020.7|25040.7|25020.7|3
1725971520000|2024-09-10 12:32:00|25037.6|25017.6|25040.7|25020.7|25040.7|25020.7|25037.6|25017.6|11
1725971540000|2024-09-10 12:32:20|25042.6|25022.6|25043.2|25023.2|25043.2|25023.2|25042.6|25022.6|2
1725971550000|2024-09-10 12:32:30|25040.7|25020.7|25040.7|25020.7|25040.7|25020.7|25040.7|25020.7|4
1725971560000|2024-09-10 12:32:40|25045.7|25025.7|25066.5|25046.5|25071.5|25051.5|25045.7|25025.7|21
1725971570000|2024-09-10 12:32:50|25066|25046|25066|25046|25066|25046|25066|25046|2
1725971580000|2024-09-10 12:33:00|25061.5|25041.5|25037.1|25017.1|25061.5|25041.5|25037.1|25017.1|14
1725971590000|2024-09-10 12:33:10|25029.3|24989.3|25004.9|24984.9|25029.3|25000.1|25004.9|24984.9|38
1725971600000|2024-09-10 12:33:20|25004.3|24984.3|25009.3|24989.3|25019.3|24991.3|25004.3|24978.8|4
1725971610000|2024-09-10 12:33:30|25006.8|24986.8|25003|24983|25006.8|24986.8|25003|24983|15
1725971620000|2024-09-10 12:33:40|25007.4|24987.4|25008.5|24988.5|25008.5|24988.5|25007.4|24987.4|2
1725971630000|2024-09-10 12:33:50|25012.4|24992.4|25013|24993|25013|24993|25012.4|24992.4|1
1725971640000|2024-09-10 12:34:00|25012.4|24992.4|25012.4|24992.4|25012.4|24992.4|25010.5|24990.5|3
1725971650000|2024-09-10 12:34:10|25014.3|24994.3|25017.4|24997.4|25017.4|24997.4|25014.3|24994.3|4
1725971660000|2024-09-10 12:34:20|25016.8|24996.8|25016.8|24996.8|25016.8|24996.8|25016.8|24996.8|1
1725971670000|2024-09-10 12:34:30|||||||||1
1725971680000|2024-09-10 12:34:40|25011.8|24991.8|25006.8|24986.8|25011.8|24991.8|25005.5|24985.5|5
1725971690000|2024-09-10 12:34:50|25006.3|24986.3|25011.8|24991.8|25011.8|24991.8|25005.7|24985.7|16
1725971700000|2024-09-10 12:35:00|25012.4|24992.4|25011.8|24991.8|25012.4|24992.4|25009.9|24989.9|6
1725971710000|2024-09-10 12:35:10|25013.8|24993.8|25014.3|24994.3|25014.3|24994.3|25013.8|24993.8|4
1725971720000|2024-09-10 12:35:20|25009.9|24989.9|25009.9|24989.9|25009.9|24989.9|25009.9|24989.9|2
1725971740000|2024-09-10 12:35:40|25011.8|24991.8|25016.8|24996.8|25016.8|24996.8|25011.8|24991.8|7
1725971760000|2024-09-10 12:36:00|25026.3|25006.3|25036.8|25016.8|25036.8|25016.8|25026.3|25006.3|2
1725971770000|2024-09-10 12:36:10|25040.7|25020.7|25057.6|25017.6|25057.6|25020.7|25040.7|25017.6|32
1725971780000|2024-09-10 12:36:20|25057.1|25017.1|25043.2|25023.2|25057.1|25023.2|25043.2|25017.1|8
1725971790000|2024-09-10 12:36:30|25043.8|25023.8|25034.3|25014.3|25043.8|25023.8|25034.3|25014.3|2
1725971800000|2024-09-10 12:36:40|25036.3|25016.3|25042.1|25022.1|25042.1|25022.1|25036.3|25016.3|1
1725971810000|2024-09-10 12:36:50|25044|25024|25042.1|25022.1|25044|25024|25042.1|25022.1|0
1725971820000|2024-09-10 12:37:00|25040.7|25020.7|25047.6|25027.6|25047.6|25027.6|25040.7|25020.7|5
1725971830000|2024-09-10 12:37:10|25045.7|25025.7|25040.7|25020.7|25045.7|25025.7|25040.7|25020.7|3
1725971840000|2024-09-10 12:37:20|25035.7|25015.7|25031.3|25011.3|25035.7|25015.7|25031.3|25011.3|2
1725971850000|2024-09-10 12:37:30|25033.2|25013.2|25033.2|25013.2|25033.2|25013.2|25031.3|25011.3|0
1725971860000|2024-09-10 12:37:40|25021.3|25001.3|25021.3|25001.3|25021.3|25001.3|25020.7|25000.7|1
1725971870000|2024-09-10 12:37:50|25027.6|25007.6|25020.1|25000.1|25027.6|25007.6|25020.1|25000.1|4
1725971880000|2024-09-10 12:38:00|25018.2|24998.2|25020.1|25000.1|25020.1|25000.1|25018.2|24998.2|1
1725971900000|2024-09-10 12:38:20|25020.7|25000.7|25014.3|24974.3|25029.4|25006.8|25002.4|24969.4|6
1725971910000|2024-09-10 12:38:30|25002.4|24982.4|25002.4|24982.4|25002.4|24982.4|25002.4|24982.4|0
1725971920000|2024-09-10 12:38:40|25001.8|24981.8|25001.3|24981.3|25001.8|24981.8|25001.3|24981.3|0
1725971970000|2024-09-10 12:39:30|25003.8|24983.8|25015.7|24995.7|25019.3|24998.2|25003.8|24978.8|39
1725971980000|2024-09-10 12:39:40|25014.6|24994.6|25014|24994|25014.6|24994.6|25014|24994|0
1725972000000|2024-09-10 12:40:00|25007.4|24987.4|25013.8|24993.8|25013.8|24993.8|25007.4|24987.4|7
1725972020000|2024-09-10 12:40:20|||||||||4
1725972030000|2024-09-10 12:40:30|25011.8|24991.8|25011.8|24991.8|25011.8|24991.8|25011.8|24991.8|0
1725972040000|2024-09-10 12:40:40|25013.8|24993.8|25013.8|24993.8|25013.8|24993.8|25013.8|24993.8|1
1725972050000|2024-09-10 12:40:50|25011.3|24991.3|25003.2|24983.2|25011.3|24991.3|25003.2|24983.2|15
1725972060000|2024-09-10 12:41:00|25000.7|24980.7|25000.7|24980.7|25000.7|24980.7|25000.7|24980.7|0
1725972070000|2024-09-10 12:41:10|25003.2|24983.2|25003.2|24983.2|25003.2|24983.2|25003.2|24983.2|8
1725972080000|2024-09-10 12:41:20|25006.3|24986.3|25008.2|24988.2|25008.2|24988.2|25006.3|24986.3|0
1725972090000|2024-09-10 12:41:30|25006.3|24986.3|25006.3|24986.3|25006.3|24986.3|25006.3|24986.3|4
1725972120000|2024-09-10 12:42:00|25003.8|24983.8|24991.8|24971.8|25003.8|24983.8|24991.3|24971.3|11
1725972130000|2024-09-10 12:42:10|24991.3|24971.3|24973.2|24953.2|24991.3|24971.3|24971.3|24951.3|3
1725972140000|2024-09-10 12:42:20|24975.7|24955.7|24978.8|24958.8|24978.8|24958.8|24975.7|24955.7|2
1725972150000|2024-09-10 12:42:30|24976.8|24956.8|24976.8|24956.8|24976.8|24956.8|24974.3|24954.3|5
1725972160000|2024-09-10 12:42:40|24974.3|24954.3|24989.3|24969.3|24989.3|24969.3|24974.3|24954.3|6
1725972170000|2024-09-10 12:42:50|24986.8|24966.8|24976.8|24956.8|24986.8|24966.8|24976.8|24956.8|2
1725972180000|2024-09-10 12:43:00|24976.3|24956.3|24973.2|24953.2|24976.3|24956.3|24968.2|24948.2|5
1725972190000|2024-09-10 12:43:10|24973.8|24953.8|24968.8|24948.8|24975.7|24955.7|24968.8|24948.8|3
1725972200000|2024-09-10 12:43:20|24966.8|24946.8|24965.7|24945.7|24968.8|24948.8|24965.7|24945.7|15
1725972210000|2024-09-10 12:43:30|24968.2|24948.2|24977.6|24957.6|24977.6|24957.6|24968.2|24948.2|13
1725972220000|2024-09-10 12:43:40|24975.7|24955.7|24983.2|24943.2|24983.8|24955.7|24971.3|24943.2|1
1725972230000|2024-09-10 12:43:50|24975.1|24955.1|24982.6|24962.6|24982.6|24962.6|24975.1|24955.1|13
1725972240000|2024-09-10 12:44:00|24983.2|24963.2|24990.7|24970.7|24990.7|24970.7|24983.2|24963.2|7
1725972250000|2024-09-10 12:44:10|25002.6|24962.6|24986.3|24966.3|25002.6|24971.3|24986.3|24962.6|5
1725972260000|2024-09-10 12:44:20|24985.7|24965.7|24985.7|24965.7|24985.7|24965.7|24985.7|24965.7|0
1725972270000|2024-09-10 12:44:30|24986.3|24966.3|24983.8|24963.8|24986.3|24966.3|24983.8|24963.8|0
1725972280000|2024-09-10 12:44:40|24985.7|24965.7|24986.3|24966.3|24986.3|24966.3|24983.8|24963.8|2
1725972290000|2024-09-10 12:44:50|24986.8|24966.8|25004.6|24964.6|25004.6|24966.8|24986.8|24962.6|7
1725972300000|2024-09-10 12:45:00|25002.1|24982.1|25009.3|24989.3|25009.3|24989.3|25002.1|24982.1|7
1725972310000|2024-09-10 12:45:10|25015.7|24995.7|25025.7|25005.7|25025.7|25005.7|25015.7|24995.7|5
1725972320000|2024-09-10 12:45:20|25023.8|25003.8|24992.9|24972.9|25023.8|25003.8|24992.9|24972.9|40
1725972340000|2024-09-10 12:45:40|24982.1|24962.1|24965.2|24945.2|24982.1|24962.1|24965.2|24945.2|49
1725972350000|2024-09-10 12:45:50|24961.6|24941.6|24936.6|24916.6|24961.6|24941.6|24936.6|24916.6|24
1725972360000|2024-09-10 12:46:00|24932.7|24912.7|24933.3|24913.3|24933.3|24913.3|24932.7|24912.7|8
1725972370000|2024-09-10 12:46:10|24932.7|24912.7|24930.8|24910.8|24933.3|24913.3|24930.8|24910.8|1
1725972380000|2024-09-10 12:46:20|24930.2|24910.2|24930.2|24910.2|24930.2|24910.2|24930.2|24910.2|2
1725972390000|2024-09-10 12:46:30|||||||||5
1725972400000|2024-09-10 12:46:40|24927.1|24907.1|24934.1|24914.1|24934.1|24914.1|24927.1|24907.1|9
1725972420000|2024-09-10 12:47:00|||||||||1
1725972430000|2024-09-10 12:47:10|24928.3|24908.3|24927.7|24907.7|24928.3|24908.3|24927.7|24907.7|7
1725972440000|2024-09-10 12:47:20|24918|24898|24910.8|24890.8|24918|24898|24908.8|24888.8|12
1725972450000|2024-09-10 12:47:30|24910.2|24890.2|24905.2|24885.2|24915.2|24895.2|24905.2|24885.2|19
1725972460000|2024-09-10 12:47:40|24904.1|24884.1|24910.2|24890.2|24910.2|24890.2|24897.7|24877.7|9
1725972470000|2024-09-10 12:47:50|24912.1|24892.1|24914.6|24894.6|24914.6|24894.6|24912.1|24892.1|7
1725972480000|2024-09-10 12:48:00|24915.2|24895.2|24915.2|24895.2|24915.2|24895.2|24915.2|24895.2|15
1725972490000|2024-09-10 12:48:10|24914.6|24894.6|24914.6|24894.6|24914.6|24894.6|24914.6|24894.6|4
1725972500000|2024-09-10 12:48:20|24914.1|24894.1|24886.6|24866.6|24914.1|24894.1|24886.6|24862.9|19
1725972510000|2024-09-10 12:48:30|24887.1|24867.1|24895.2|24875.2|24895.2|24875.2|24887.1|24867.1|2
1725972520000|2024-09-10 12:48:40|24897.1|24877.1|24899.1|24879.1|24899.1|24879.1|24897.1|24877.1|4
1725972530000|2024-09-10 12:48:50|24899.6|24879.6|24907.9|24887.9|24907.9|24887.9|24899.6|24879.6|1
1725972540000|2024-09-10 12:49:00|24909.1|24889.1|24914.1|24894.1|24914.1|24894.1|24909.1|24889.1|1
1725972560000|2024-09-10 12:49:20|||||||||1
1725972570000|2024-09-10 12:49:30|24910.2|24890.2|24901.6|24881.6|24910.2|24890.2|24901.6|24881.6|11
1725972580000|2024-09-10 12:49:40|24904.1|24884.1|24909.1|24889.1|24909.1|24889.1|24904.1|24884.1|3
1725972590000|2024-09-10 12:49:50|24904.1|24884.1|24906.6|24866.6|24906.6|24884.1|24902.4|24866.6|4
1725972600000|2024-09-10 12:50:00|24904.9|24864.9|24896.6|24876.6|24904.9|24876.6|24892.9|24864.9|4
1725972610000|2024-09-10 12:50:10|24894.6|24874.6|24894.1|24874.1|24894.6|24874.6|24894.1|24874.1|4
1725972620000|2024-09-10 12:50:20|24891.6|24871.6|24891.6|24871.6|24891.6|24871.6|24891.6|24871.6|4
1725972630000|2024-09-10 12:50:30|24891|24871|24894.1|24874.1|24894.1|24874.1|24891|24871|2
1725972640000|2024-09-10 12:50:40|||||||||3
1725972650000|2024-09-10 12:50:50|24896|24876|24894.1|24874.1|24896|24876|24894.1|24874.1|4
1725972660000|2024-09-10 12:51:00|24891.6|24871.6|24879.1|24859.1|24891.6|24871.6|24879.1|24859.1|12
1725972670000|2024-09-10 12:51:10|24881|24861|24881.6|24861.6|24881.6|24861.6|24881|24861|0
1725972680000|2024-09-10 12:51:20|24886.6|24866.6|24914.6|24874.6|24926.6|24874.6|24886.6|24866.6|4
1725972700000|2024-09-10 12:51:40|24914.1|24894.1|24916.6|24896.6|24916.6|24896.6|24914.1|24894.1|2
1725972710000|2024-09-10 12:51:50|24918.5|24898.5|24918.5|24898.5|24918.5|24898.5|24918.5|24898.5|2
1725972720000|2024-09-10 12:52:00|24916.6|24896.6|24916.6|24896.6|24916.6|24896.6|24916.6|24896.6|10
1725972730000|2024-09-10 12:52:10|||||||||4
1725972740000|2024-09-10 12:52:20|24914.6|24894.6|24918.5|24898.5|24918.5|24898.5|24911.6|24891.6|1
1725972750000|2024-09-10 12:52:30|24922.9|24902.9|24923.5|24903.5|24923.5|24903.5|24922.9|24902.9|3
1725972760000|2024-09-10 12:52:40|24926.6|24906.6|24933.5|24913.5|24933.5|24913.5|24926.6|24906.6|2
1725972770000|2024-09-10 12:52:50|24931.6|24911.6|24926.6|24906.6|24931.6|24911.6|24926.6|24906.6|3
1725972780000|2024-09-10 12:53:00|24930.4|24910.4|24936.6|24916.6|24936.6|24916.6|24930.4|24910.4|4
1725972790000|2024-09-10 12:53:10|24937.1|24917.1|24939.1|24919.1|24951.6|24919.1|24937.1|24911|2
1725972800000|2024-09-10 12:53:20|24951|24911|24946.6|24926.6|24951|24926.6|24946.6|24911|8
1725972810000|2024-09-10 12:53:30|24951|24931|24946.6|24926.6|24951.6|24931.6|24946.6|24926.6|9
1725972820000|2024-09-10 12:53:40|||||||||1
1725972830000|2024-09-10 12:53:50|24946|24926|24944.6|24924.6|24946|24926|24944.1|24924.1|3
1725972840000|2024-09-10 12:54:00|24944.1|24924.1|24924.6|24904.6|24944.1|24924.1|24924.6|24904.6|13
1725972850000|2024-09-10 12:54:10|||||||||1
1725972860000|2024-09-10 12:54:20|24922.7|24902.7|24922.7|24902.7|24922.7|24902.7|24922.7|24902.7|0
1725972870000|2024-09-10 12:54:30|24921.6|24901.6|24909.1|24889.1|24921.6|24901.6|24909.1|24889.1|6
1725972880000|2024-09-10 12:54:40|24906.6|24886.6|24895.8|24875.8|24906.6|24886.6|24895.8|24875.8|2
1725972890000|2024-09-10 12:54:50|24894.1|24874.1|24894.1|24874.1|24894.1|24874.1|24894.1|24874.1|0
1725972900000|2024-09-10 12:55:00|24890.2|24870.2|24883.5|24863.5|24890.2|24870.2|24883.5|24863.5|4
1725972910000|2024-09-10 12:55:10|24884.1|24864.1|24889.1|24869.1|24889.1|24869.1|24884.1|24864.1|1
1725972920000|2024-09-10 12:55:20|||||||||1
1725972930000|2024-09-10 12:55:30|||||||||2
1725972950000|2024-09-10 12:55:50|24891|24871|24891|24871|24891|24871|24888.5|24868.5|5
1725972960000|2024-09-10 12:56:00|24891.6|24871.6|24886|24866|24894.1|24874.1|24886|24866|4
1725972980000|2024-09-10 12:56:20|24885.4|24865.4|24886.6|24866.6|24886.6|24866.6|24885.4|24865.4|2
1725972990000|2024-09-10 12:56:30|24884.1|24864.1|24884.1|24864.1|24884.1|24864.1|24881.6|24861.6|3
1725973000000|2024-09-10 12:56:40|24884.6|24864.6|24891.6|24871.6|24891.6|24871.6|24884.6|24864.6|1
1725973010000|2024-09-10 12:56:50|24889.1|24869.1|24889.1|24869.1|24889.1|24869.1|24889.1|24869.1|3
1725973020000|2024-09-10 12:57:00|24888.5|24868.5|24880.2|24860.2|24888.5|24868.5|24880.2|24860.2|9
1725973030000|2024-09-10 12:57:10|24882.1|24862.1|24882.1|24862.1|24882.1|24862.1|24882.1|24862.1|3
1725973040000|2024-09-10 12:57:20|24879.6|24859.6|24866.6|24846.6|24879.6|24859.6|24866.6|24846.6|5
1725973050000|2024-09-10 12:57:30|24857.7|24837.7|24857.7|24837.7|24857.7|24837.7|24857.7|24837.7|1
1725973060000|2024-09-10 12:57:40|24855.7|24835.7|24855.2|24835.2|24855.7|24835.7|24855.2|24835.2|0
1725973070000|2024-09-10 12:57:50|24851.6|24831.6|24849.1|24829.1|24851.6|24831.6|24849.1|24829.1|1
1725973080000|2024-09-10 12:58:00|24851|24831|24846|24826|24851|24831|24846|24826|4
1725973100000|2024-09-10 12:58:20|24844.1|24824.1|24844.1|24824.1|24844.1|24824.1|24844.1|24824.1|2
1725973110000|2024-09-10 12:58:30|24841.6|24821.6|24836.6|24816.6|24841.6|24821.6|24836.6|24816.6|2
1725973120000|2024-09-10 12:58:40|24823.8|24803.8|24817.7|24797.7|24823.8|24803.8|24815.7|24795.7|10
1725973130000|2024-09-10 12:58:50|24815.2|24795.2|24810.2|24790.2|24815.2|24795.2|24810.2|24790.2|4
1725973140000|2024-09-10 12:59:00|24805.2|24785.2|24809.6|24789.6|24809.6|24789.6|24805.2|24785.2|9
1725973150000|2024-09-10 12:59:10|24810.2|24790.2|24818.5|24798.5|24818.5|24798.5|24810.2|24790.2|7
1725973160000|2024-09-10 12:59:20|24817.1|24797.1|24812.7|24792.7|24817.1|24797.1|24812.7|24792.7|2
1725973170000|2024-09-10 12:59:30|24816.5|24796.5|24816|24796|24816.5|24796.5|24816|24796|2
1725973180000|2024-09-10 12:59:40|24814|24794|24813.5|24793.5|24814|24794|24813.5|24793.5|0
1725973190000|2024-09-10 12:59:50|24811.5|24791.5|24794.6|24774.6|24811.5|24791.5|24794.6|24774.6|5
1725973200000|2024-09-10 13:00:00|24787.1|24767.1|24767.1|24747.1|24787.1|24767.1|24767.1|24747.1|23
1725973210000|2024-09-10 13:00:10|24769|24749|24772.1|24752.1|24774|24754|24769|24749|11
1725973220000|2024-09-10 13:00:20|24768.2|24748.2|24777.7|24757.7|24777.7|24757.7|24761.9|24741.9|13
1725973230000|2024-09-10 13:00:30|24780.2|24760.2|24790.2|24770.2|24790.2|24770.2|24780.2|24760.2|8
1725973240000|2024-09-10 13:00:40|24789.6|24769.6|24790.2|24770.2|24792.7|24772.7|24789.6|24769.6|3
1725973250000|2024-09-10 13:00:50|24792.1|24772.1|24794.6|24774.6|24794.6|24774.6|24792.1|24772.1|3
1725973260000|2024-09-10 13:01:00|24799|24779|24792.1|24772.1|24807.1|24787.1|24790.2|24770.2|20
1725973270000|2024-09-10 13:01:10|24792.7|24772.7|24785.2|24765.2|24792.7|24772.7|24782.7|24762.7|5
1725973280000|2024-09-10 13:01:20|||||||||6
1725973290000|2024-09-10 13:01:30|24782.7|24762.7|24780.2|24760.2|24782.7|24762.7|24780.2|24760.2|7
1725973300000|2024-09-10 13:01:40|24777.7|24757.7|24777.7|24757.7|24777.7|24757.7|24777.7|24757.7|0
1725973310000|2024-09-10 13:01:50|24773.8|24753.8|24767.7|24747.7|24773.8|24753.8|24767.7|24747.7|0
1725973330000|2024-09-10 13:02:10|24768.2|24748.2|24768.2|24748.2|24768.2|24748.2|24768.2|24748.2|2
1725973340000|2024-09-10 13:02:20|24770.2|24750.2|24773.2|24753.2|24773.2|24753.2|24770.2|24750.2|3
1725973350000|2024-09-10 13:02:30|24771.3|24751.3|24769.4|24749.4|24771.3|24751.3|24769.4|24749.4|1
1725973360000|2024-09-10 13:02:40|24768.2|24748.2|24765.7|24745.7|24768.2|24748.2|24765.7|24745.7|3
1725973370000|2024-09-10 13:02:50|||||||||5
1725973380000|2024-09-10 13:03:00|24763.8|24743.8|24760.2|24740.2|24763.8|24743.8|24755.2|24735.2|18
1725973390000|2024-09-10 13:03:10|24771.5|24751.5|24774.6|24754.6|24775.2|24755.2|24771.5|24751.5|8
1725973400000|2024-09-10 13:03:20|24772.1|24752.1|24768.5|24748.5|24772.1|24752.1|24768.5|24748.5|0
1725973410000|2024-09-10 13:03:30|24764.6|24744.6|24761|24741|24764.6|24744.6|24759.6|24739.6|10
1725973420000|2024-09-10 13:03:40|24762.9|24742.9|24763.5|24743.5|24763.5|24743.5|24762.9|24742.9|1
1725973430000|2024-09-10 13:03:50|24761.5|24741.5|24759.6|24739.6|24761.5|24741.5|24759.6|24739.6|1
1725973440000|2024-09-10 13:04:00|24759|24739|24759.6|24739.6|24759.6|24739.6|24759|24739|20
1725973450000|2024-09-10 13:04:10|24760.2|24740.2|24760.2|24740.2|24762.1|24742.1|24759.6|24739.6|1
1725973460000|2024-09-10 13:04:20|24762.1|24742.1|24759|24739|24762.1|24742.1|24759|24739|1
1725973470000|2024-09-10 13:04:30|||||||||2
1725973480000|2024-09-10 13:04:40|24761|24741|24759|24739|24763.5|24743.5|24759|24739|1
1725973490000|2024-09-10 13:04:50|24758.5|24738.5|24758.5|24738.5|24758.5|24738.5|24758.5|24738.5|9
1725973500000|2024-09-10 13:05:00|24761|24741|24761|24741|24761|24741|24758.5|24738.5|4
1725973510000|2024-09-10 13:05:10|24756.5|24736.5|24732.1|24712.1|24756.5|24736.5|24732.1|24712.1|14
1725973520000|2024-09-10 13:05:20|24730.2|24710.2|24729.6|24709.6|24730.2|24710.2|24726.5|24706.5|4
1725973530000|2024-09-10 13:05:30|24733.5|24713.5|24731.5|24711.5|24733.5|24713.5|24731.5|24711.5|3
1725973540000|2024-09-10 13:05:40|24729.6|24709.6|24734|24714|24734|24714|24729.6|24709.6|3
1725973550000|2024-09-10 13:05:50|24736|24716|24749|24729|24749|24729|24736|24716|8
1725973560000|2024-09-10 13:06:00|24747.1|24727.1|24746.5|24726.5|24747.1|24727.1|24746.5|24726.5|2
1725973580000|2024-09-10 13:06:20|24746|24726|24743.5|24723.5|24746|24726|24741|24721|3
1725973590000|2024-09-10 13:06:30|24744|24724|24741|24721|24744|24724|24741|24721|1
1725973600000|2024-09-10 13:06:40|24741.5|24721.5|24742.9|24722.9|24742.9|24722.9|24737.7|24717.7|2
1725973610000|2024-09-10 13:06:50|24743.5|24723.5|24743.5|24723.5|24743.5|24723.5|24743.5|24723.5|1
1725973620000|2024-09-10 13:07:00|24741|24721|24744|24724|24744|24724|24741|24721|7
1725973630000|2024-09-10 13:07:10|24746.5|24726.5|24749|24729|24749|24729|24746.5|24726.5|4
1725973640000|2024-09-10 13:07:20|24748.5|24728.5|24746.5|24726.5|24748.5|24728.5|24746.5|24726.5|9
1725973650000|2024-09-10 13:07:30|24742.7|24722.7|24746|24726|24746|24726|24741.5|24721.5|1
1725973660000|2024-09-10 13:07:40|24746.5|24726.5|24741.5|24721.5|24746.5|24726.5|24741.5|24721.5|6
1725973670000|2024-09-10 13:07:50|24739|24719|24739|24719|24739|24719|24739|24719|0
1725973680000|2024-09-10 13:08:00|24724|24704|24717.7|24697.7|24724|24704|24717.7|24697.7|11
1725973690000|2024-09-10 13:08:10|||||||||1
1725973700000|2024-09-10 13:08:20|24715.7|24695.7|24717.7|24697.7|24717.7|24697.7|24715.7|24695.7|0
1725973720000|2024-09-10 13:08:40|24716.5|24696.5|24716.5|24696.5|24716.5|24696.5|24716.5|24696.5|1
1725973730000|2024-09-10 13:08:50|24712.1|24692.1|24695.2|24675.2|24712.1|24692.1|24695.2|24675.2|20
1725973740000|2024-09-10 13:09:00|24683.8|24663.8|24682.1|24662.1|24683.8|24663.8|24680.7|24660.7|10
1725973750000|2024-09-10 13:09:10|24686|24666|24691.5|24671.5|24691.5|24671.5|24686|24666|5
1725973760000|2024-09-10 13:09:20|24686.5|24666.5|24686.5|24666.5|24686.5|24666.5|24686.5|24666.5|14
1725973770000|2024-09-10 13:09:30|24685.2|24665.2|24671.5|24651.5|24685.2|24665.2|24671.5|24651.5|15
1725973780000|2024-09-10 13:09:40|24673.5|24653.5|24674|24654|24676.5|24656.5|24671.5|24651.5|0
1725973790000|2024-09-10 13:09:50|24676.5|24656.5|24670.2|24650.2|24676.5|24656.5|24670.2|24650.2|8
1725973800000|2024-09-10 13:10:00|24665.7|24645.7|24645.2|24625.2|24665.7|24645.7|24640.7|24620.7|10
1725973810000|2024-09-10 13:10:10|24647.7|24627.7|24656.5|24636.5|24656.5|24636.5|24647.7|24627.7|6
1725973820000|2024-09-10 13:10:20|24657.7|24637.7|24655.2|24635.2|24657.7|24637.7|24655.2|24635.2|5
1725973830000|2024-09-10 13:10:30|24651.3|24631.3|24645.2|24625.2|24657.1|24631.3|24643.2|24617.1|19
1725973840000|2024-09-10 13:10:40|24644|24624|24642.1|24622.1|24644|24624|24639.6|24619.6|5
1725973850000|2024-09-10 13:10:50|24639.6|24619.6|24645.2|24625.2|24645.2|24625.2|24639.6|24619.6|8
1725973860000|2024-09-10 13:11:00|24644|24624|24632.7|24612.7|24644|24624|24632.1|24612.1|17
1725973870000|2024-09-10 13:11:10|24634.6|24614.6|24642.1|24622.1|24646|24626|24634.6|24614.6|6
1725973880000|2024-09-10 13:11:20|24644.6|24604.6|24623.5|24603.5|24646.5|24606.5|24623.5|24603.5|43
1725973890000|2024-09-10 13:11:30|24624|24604|24629|24609|24629|24609|24624|24604|7
1725973900000|2024-09-10 13:11:40|24631|24611|24629|24609|24631|24611|24629|24609|2
1725973910000|2024-09-10 13:11:50|24631.5|24611.5|24651.5|24611.5|24653.5|24613.5|24629|24609|9
1725973920000|2024-09-10 13:12:00|24646.5|24626.5|24649|24629|24649|24629|24646.5|24626.5|14
1725973930000|2024-09-10 13:12:10|||||||||1
1725973940000|2024-09-10 13:12:20|24651.5|24631.5|24654|24634|24654|24634|24651.5|24631.5|3
1725973950000|2024-09-10 13:12:30|24649|24629|24644|24624|24649|24629|24641.5|24621.5|18
1725973960000|2024-09-10 13:12:40|24646|24626|24651.5|24631.5|24656.5|24636.5|24646|24626|5
1725973970000|2024-09-10 13:12:50|||||||||2
1725973980000|2024-09-10 13:13:00|24649|24629|24626.5|24606.5|24649|24629|24624.6|24604.6|30
1725973990000|2024-09-10 13:13:10|24629|24609|24629|24609|24629|24609|24629|24609|0
1725974000000|2024-09-10 13:13:20|24630.2|24610.2|24635.2|24615.2|24637.7|24617.7|24630.2|24610.2|5
1725974010000|2024-09-10 13:13:30|24637.1|24617.1|24637.1|24617.1|24637.1|24617.1|24637.1|24617.1|0
1725974020000|2024-09-10 13:13:40|24642.7|24622.7|24640.2|24620.2|24647.7|24627.7|24640.2|24620.2|4
1725974030000|2024-09-10 13:13:50|24642.7|24622.7|24644.6|24624.6|24644.6|24624.6|24642.7|24622.7|2
1725974040000|2024-09-10 13:14:00|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|13
1725974050000|2024-09-10 13:14:10|24642.1|24622.1|24642.1|24622.1|24644|24624|24635.2|24615.2|11
1725974060000|2024-09-10 13:14:20|24642.7|24622.7|24656.5|24636.5|24656.5|24636.5|24642.7|24622.7|12
1725974070000|2024-09-10 13:14:30|24661.5|24641.5|24661.5|24641.5|24661.5|24641.5|24661.5|24641.5|1
1725974080000|2024-09-10 13:14:40|24662.1|24642.1|24657.1|24637.1|24662.1|24642.1|24657.1|24637.1|5
1725974090000|2024-09-10 13:14:50|24674.6|24654.6|24666.5|24646.5|24677.1|24657.1|24666.5|24646.5|5
1725974100000|2024-09-10 13:15:00|24657.7|24637.7|24637.7|24617.7|24657.7|24637.7|24637.7|24617.7|16
1725974110000|2024-09-10 13:15:10|24635.7|24615.7|24647.7|24627.7|24647.7|24627.7|24635.2|24615.2|7
1725974120000|2024-09-10 13:15:20|24655.2|24635.2|24665.2|24645.2|24665.2|24645.2|24655.2|24635.2|12
1725974140000|2024-09-10 13:15:40|24662.6|24642.6|24667.6|24647.6|24667.6|24647.6|24662.6|24642.6|1
1725974150000|2024-09-10 13:15:50|24669.6|24649.6|24669.6|24649.6|24670.1|24650.1|24665.1|24645.1|3
1725974160000|2024-09-10 13:16:00|24670.1|24650.1|24672.6|24652.6|24685.1|24665.1|24670.1|24650.1|13
1725974190000|2024-09-10 13:16:30|24670.1|24650.1|24672.6|24652.6|24672.6|24652.6|24670.1|24650.1|1
1725974200000|2024-09-10 13:16:40|24670.7|24650.7|24668.2|24648.2|24670.7|24650.7|24668.2|24648.2|0
1725974210000|2024-09-10 13:16:50|24666.3|24646.3|24675.1|24655.1|24675.1|24655.1|24666.3|24646.3|15
1725974220000|2024-09-10 13:17:00|24673.2|24653.2|24662.6|24642.6|24673.2|24653.2|24662.6|24642.6|9
1725974230000|2024-09-10 13:17:10|24664.6|24644.6|24664.6|24644.6|24664.6|24644.6|24664.6|24644.6|0
1725974240000|2024-09-10 13:17:20|24665.1|24645.1|24665.1|24645.1|24665.1|24645.1|24665.1|24645.1|2
1725974250000|2024-09-10 13:17:30|24661.3|24641.3|24660.1|24640.1|24661.3|24641.3|24660.1|24640.1|1
1725974270000|2024-09-10 13:17:50|24657.6|24637.6|24655.1|24635.1|24657.6|24637.6|24655.1|24635.1|4
1725974280000|2024-09-10 13:18:00|24650.1|24630.1|24652.6|24632.6|24652.6|24632.6|24650.1|24630.1|3
1725974290000|2024-09-10 13:18:10|24650.1|24630.1|24650.1|24630.1|24650.1|24630.1|24650.1|24630.1|1
1725974300000|2024-09-10 13:18:20|||||||||1
1725974310000|2024-09-10 13:18:30|24655.1|24635.1|24655.1|24635.1|24655.1|24635.1|24655.1|24635.1|11
1725974320000|2024-09-10 13:18:40|24659|24639|24660.1|24640.1|24660.1|24640.1|24659|24639|1
1725974330000|2024-09-10 13:18:50|24665.1|24645.1|24675.1|24655.1|24675.1|24655.1|24665.1|24645.1|7
1725974340000|2024-09-10 13:19:00|24682.6|24662.6|24682.6|24662.6|24682.6|24662.6|24682.6|24662.6|1
1725974350000|2024-09-10 13:19:10|24680.7|24660.7|24685.1|24665.1|24685.1|24665.1|24680.1|24660.1|3
1725974360000|2024-09-10 13:19:20|24689.6|24669.6|24697.1|24677.1|24697.1|24677.1|24689.6|24669.6|13
1725974370000|2024-09-10 13:19:30|24698.2|24678.2|24700.1|24680.1|24700.1|24680.1|24698.2|24678.2|1
1725974380000|2024-09-10 13:19:40|24702.6|24682.6|24705.1|24685.1|24705.1|24685.1|24702.6|24682.6|7
1725974390000|2024-09-10 13:19:50|24703.2|24683.2|24693.2|24673.2|24703.2|24683.2|24691.3|24671.3|53
1725974400000|2024-09-10 13:20:00|24693.8|24673.8|24688.8|24668.8|24693.8|24673.8|24688.8|24668.8|5
1725974410000|2024-09-10 13:20:10|24686.3|24666.3|24686.3|24666.3|24686.3|24666.3|24686.3|24666.3|1
1725974430000|2024-09-10 13:20:30|||||||||1
1725974440000|2024-09-10 13:20:40|24683.8|24663.8|24683.8|24663.8|24683.8|24663.8|24683.8|24663.8|3
1725974450000|2024-09-10 13:20:50|24686.3|24666.3|24691.3|24671.3|24691.3|24671.3|24686.3|24666.3|9
1725974460000|2024-09-10 13:21:00|24689.3|24669.3|24688.8|24668.8|24691.3|24671.3|24686.3|24666.3|3
1725974470000|2024-09-10 13:21:10|24691.3|24671.3|24691.3|24671.3|24693.8|24673.8|24691.3|24671.3|8
1725974490000|2024-09-10 13:21:30|24690.7|24670.7|24683.8|24663.8|24690.7|24670.7|24683.8|24663.8|5
1725974500000|2024-09-10 13:21:40|24668.8|24648.8|24661.3|24641.3|24668.8|24648.8|24661.3|24641.3|4
1725974520000|2024-09-10 13:22:00|||||||||1
1725974530000|2024-09-10 13:22:10|24666.3|24646.3|24666.3|24646.3|24666.3|24646.3|24666.3|24646.3|9
1725974540000|2024-09-10 13:22:20|24663.8|24643.8|24663.8|24643.8|24663.8|24643.8|24663.8|24643.8|0
1725974550000|2024-09-10 13:22:30|24665.7|24645.7|24665.7|24645.7|24665.7|24645.7|24665.7|24645.7|23
1725974560000|2024-09-10 13:22:40|24666.3|24646.3|24685.7|24665.7|24685.7|24665.7|24666.3|24646.3|7
1725974570000|2024-09-10 13:22:50|24691.5|24671.5|24688.2|24668.2|24693.8|24673.8|24688.2|24668.2|3
1725974580000|2024-09-10 13:23:00|24688.8|24668.8|24684.6|24664.6|24688.8|24668.8|24680.7|24660.7|29
1725974600000|2024-09-10 13:23:20|24680.7|24660.7|24680.7|24660.7|24680.7|24660.7|24680.7|24660.7|2
1725974610000|2024-09-10 13:23:30|24680.1|24660.1|24677.6|24657.6|24680.1|24660.1|24677.6|24657.6|2
1725974620000|2024-09-10 13:23:40|||||||||1
1725974630000|2024-09-10 13:23:50|24675.7|24655.7|24680.1|24660.1|24680.1|24660.1|24675.1|24655.1|7
1725974640000|2024-09-10 13:24:00|24680.7|24660.7|24682.6|24662.6|24684.6|24664.6|24680.7|24660.7|2
1725974650000|2024-09-10 13:24:10|||||||||1
1725974660000|2024-09-10 13:24:20|||||||||1
1725974670000|2024-09-10 13:24:30|24684.6|24664.6|24684.6|24664.6|24684.6|24664.6|24684.6|24664.6|4
1725974680000|2024-09-10 13:24:40|24682.1|24662.1|24682.1|24662.1|24682.1|24662.1|24682.1|24662.1|0
1725974700000|2024-09-10 13:25:00|24682.6|24662.6|24682.1|24662.1|24682.6|24662.6|24682.1|24662.1|8
1725974710000|2024-09-10 13:25:10|24682.6|24662.6|24682.1|24662.1|24682.6|24662.6|24682.1|24662.1|4
1725974720000|2024-09-10 13:25:20|24680.1|24660.1|24680.1|24660.1|24680.1|24660.1|24680.1|24660.1|0
1725974740000|2024-09-10 13:25:40|24678.2|24658.2|24675.1|24655.1|24678.2|24658.2|24675.1|24655.1|9
1725974750000|2024-09-10 13:25:50|24672.6|24652.6|24672.6|24652.6|24672.6|24652.6|24672.6|24652.6|1
1725974760000|2024-09-10 13:26:00|24674.6|24654.6|24677.6|24657.6|24677.6|24657.6|24674.6|24654.6|2
1725974770000|2024-09-10 13:26:10|24677.1|24657.1|24677.1|24657.1|24677.1|24657.1|24677.1|24657.1|5
1725974810000|2024-09-10 13:26:50|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|1
1725974820000|2024-09-10 13:27:00|24677.1|24657.1|24672.6|24652.6|24677.1|24657.1|24672.6|24652.6|3
1725974830000|2024-09-10 13:27:10|24671.5|24651.5|24662.6|24642.6|24671.5|24651.5|24662.6|24642.6|7
1725974840000|2024-09-10 13:27:20|24651.8|24631.8|24648.2|24628.2|24651.8|24631.8|24646.3|24626.3|49
1725974850000|2024-09-10 13:27:30|24646.3|24626.3|24647.6|24627.6|24647.6|24627.6|24645.7|24625.7|0
1725974860000|2024-09-10 13:27:40|24638.2|24618.2|24638.2|24618.2|24638.2|24618.2|24638.2|24618.2|3
1725974870000|2024-09-10 13:27:50|24642.1|24622.1|24650.7|24630.7|24650.7|24630.7|24642.1|24622.1|6
1725974880000|2024-09-10 13:28:00|24651.3|24631.3|24643.8|24623.8|24651.3|24631.3|24643.8|24623.8|16
1725974890000|2024-09-10 13:28:10|24641.3|24621.3|24641.3|24621.3|24641.3|24621.3|24641.3|24621.3|4
1725974900000|2024-09-10 13:28:20|||||||||2
1725974910000|2024-09-10 13:28:30|24643.2|24623.2|24641.3|24621.3|24643.2|24623.2|24641.3|24621.3|71
1725974920000|2024-09-10 13:28:40|24641.8|24621.8|24648.8|24628.8|24648.8|24628.8|24641.8|24621.8|1
1725974940000|2024-09-10 13:29:00|24646.8|24626.8|24641.3|24621.3|24646.8|24626.8|24641.3|24621.3|9
1725974950000|2024-09-10 13:29:10|24639.3|24619.3|24636.3|24616.3|24639.3|24619.3|24626.3|24606.3|33
1725974960000|2024-09-10 13:29:20|24638.2|24618.2|24646.3|24626.3|24646.3|24626.3|24638.2|24618.2|2
1725974970000|2024-09-10 13:29:30|24646.8|24626.8|24660.1|24640.1|24660.1|24640.1|24646.8|24626.8|23
1725974980000|2024-09-10 13:29:40|24666.3|24646.3|24666.3|24646.3|24666.3|24646.3|24666.3|24646.3|0
1725974990000|2024-09-10 13:29:50|24664.3|24644.3|24663.8|24643.8|24664.3|24644.3|24663.8|24643.8|3
1725975000000|2024-09-10 13:30:00|24665.7|24645.7|24661.8|24641.8|24666.3|24646.3|24661.8|24641.8|5
1725975010000|2024-09-10 13:30:10|24663.8|24643.8|24649.9|24629.9|24664.3|24644.3|24649.9|24629.9|38
1725975020000|2024-09-10 13:30:20|24651.8|24631.8|24651.3|24631.3|24654.3|24634.3|24651.3|24631.3|11
1725975040000|2024-09-10 13:30:40|||||||||2
1725975050000|2024-09-10 13:30:50|24648.8|24628.8|24640.1|24620.1|24648.8|24628.8|24640.1|24620.1|4
1725975060000|2024-09-10 13:31:00|24636.3|24616.3|24636.3|24616.3|24636.3|24616.3|24636.3|24616.3|3
1725975070000|2024-09-10 13:31:10|24636.8|24616.8|24636.8|24616.8|24636.8|24616.8|24636.8|24616.8|1
1725975100000|2024-09-10 13:31:40|24636.3|24616.3|24638.8|24618.8|24638.8|24618.8|24636.3|24616.3|10
1725975110000|2024-09-10 13:31:50|24644.6|24624.6|24644.6|24624.6|24644.6|24624.6|24644.6|24624.6|1
1725975120000|2024-09-10 13:32:00|24646.3|24626.3|24648.8|24628.8|24648.8|24628.8|24646.3|24626.3|4
1725975130000|2024-09-10 13:32:10|24651.3|24631.3|24651.3|24631.3|24651.3|24631.3|24651.3|24631.3|0
1725975150000|2024-09-10 13:32:30|24639.1|24619.1|24631|24611|24639.1|24619.1|24631|24611|21
1725975160000|2024-09-10 13:32:40|24631.8|24611.8|24632.4|24612.4|24632.4|24612.4|24631.8|24611.8|0
1725975170000|2024-09-10 13:32:50|24629.9|24609.9|24629.9|24609.9|24629.9|24609.9|24629.9|24609.9|1
1725975180000|2024-09-10 13:33:00|24632.4|24612.4|24632.4|24612.4|24632.4|24612.4|24632.4|24612.4|0
1725975190000|2024-09-10 13:33:10|24628.5|24608.5|24632.4|24612.4|24632.4|24612.4|24628.5|24608.5|3
1725975200000|2024-09-10 13:33:20|24634.3|24614.3|24632.4|24612.4|24634.9|24614.9|24632.4|24612.4|6
1725975220000|2024-09-10 13:33:40|24637.4|24617.4|24637.4|24617.4|24637.4|24617.4|24637.4|24617.4|24
1725975230000|2024-09-10 13:33:50|24639.9|24619.9|24639.9|24619.9|24639.9|24619.9|24639.9|24619.9|3
1725975240000|2024-09-10 13:34:00|24641.8|24621.8|24641.8|24621.8|24641.8|24621.8|24641.8|24621.8|1
1725975250000|2024-09-10 13:34:10|||||||||2
1725975280000|2024-09-10 13:34:40|24639.9|24619.9|24641.8|24621.8|24641.8|24621.8|24639.9|24619.9|1
1725975290000|2024-09-10 13:34:50|24642.4|24622.4|24649.3|24629.3|24649.3|24629.3|24642.4|24622.4|5
1725975300000|2024-09-10 13:35:00|24648.7|24628.7|24643.7|24623.7|24648.7|24628.7|24643.7|24623.7|1
1725975310000|2024-09-10 13:35:10|24646.2|24626.2|24655.7|24635.7|24655.7|24635.7|24646.2|24626.2|8
1725975320000|2024-09-10 13:35:20|24653.2|24633.2|24658.7|24638.7|24665.1|24645.1|24650.7|24630.7|30
1725975330000|2024-09-10 13:35:30|24661.2|24641.2|24661.2|24641.2|24661.2|24641.2|24661.2|24641.2|2
1725975370000|2024-09-10 13:36:10|24663.7|24643.7|24663.2|24643.2|24663.7|24643.7|24663.2|24643.2|4
1725975380000|2024-09-10 13:36:20|24664.3|24644.3|24666.2|24646.2|24666.2|24646.2|24664.3|24644.3|3
1725975400000|2024-09-10 13:36:40|24668.2|24648.2|24668.2|24648.2|24668.2|24648.2|24668.2|24648.2|0
1725975410000|2024-09-10 13:36:50|24666.2|24646.2|24657.6|24637.6|24666.2|24646.2|24657.6|24637.6|4
1725975420000|2024-09-10 13:37:00|24658.2|24638.2|24656.2|24636.2|24658.7|24638.7|24656.2|24636.2|3
1725975450000|2024-09-10 13:37:30|24654.3|24634.3|24651.2|24631.2|24654.3|24634.3|24651.2|24631.2|5
1725975460000|2024-09-10 13:37:40|||||||||1
1725975470000|2024-09-10 13:37:50|||||||||2
1725975480000|2024-09-10 13:38:00|24650.7|24630.7|24668.7|24648.7|24668.7|24648.7|24650.7|24630.7|6
1725975490000|2024-09-10 13:38:10|24669.3|24649.3|24671.2|24651.2|24671.2|24651.2|24669.3|24649.3|2
1725975500000|2024-09-10 13:38:20|24668.7|24648.7|24668.2|24648.2|24668.7|24648.7|24668.2|24648.2|4
1725975510000|2024-09-10 13:38:30|24662.4|24642.4|24661.2|24641.2|24662.4|24642.4|24661.2|24641.2|2
1725975520000|2024-09-10 13:38:40|24660.7|24640.7|24658.7|24638.7|24660.7|24640.7|24658.7|24638.7|4
1725975540000|2024-09-10 13:39:00|24660.7|24640.7|24668.2|24648.2|24670.1|24650.1|24660.7|24640.7|24
1725975550000|2024-09-10 13:39:10|24665.1|24645.1|24663.2|24643.2|24665.1|24645.1|24663.2|24643.2|0
1725975570000|2024-09-10 13:39:30|||||||||4
1725975580000|2024-09-10 13:39:40|24660.1|24640.1|24638.7|24618.7|24660.1|24640.1|24636.8|24616.8|9
1725975590000|2024-09-10 13:39:50|24638.2|24618.2|24640.7|24620.7|24640.7|24620.7|24635.7|24615.7|3
1725975600000|2024-09-10 13:40:00|24638.7|24618.7|24635.7|24615.7|24638.7|24618.7|24635.7|24615.7|3
1725975610000|2024-09-10 13:40:10|24638.2|24618.2|24638.2|24618.2|24638.2|24618.2|24638.2|24618.2|2
1725975620000|2024-09-10 13:40:20|24636.2|24616.2|24636.2|24616.2|24636.2|24616.2|24636.2|24616.2|2
1725975630000|2024-09-10 13:40:30|24635.1|24615.1|24635.1|24615.1|24635.1|24615.1|24635.1|24615.1|3
1725975640000|2024-09-10 13:40:40|24633.2|24613.2|24630.7|24610.7|24633.2|24613.2|24630.7|24610.7|6
1725975650000|2024-09-10 13:40:50|24627.6|24607.6|24630.1|24610.1|24630.1|24610.1|24625.7|24605.7|2
1725975660000|2024-09-10 13:41:00|24632.6|24612.6|24632.6|24612.6|24632.6|24612.6|24632.6|24612.6|3
1725975670000|2024-09-10 13:41:10|24630.7|24610.7|24627.6|24607.6|24630.7|24610.7|24627.6|24607.6|2
1725975680000|2024-09-10 13:41:20|24629.5|24609.5|24625.1|24605.1|24630.7|24610.7|24625.1|24605.1|5
1725975700000|2024-09-10 13:41:40|24620.7|24600.7|24620.7|24600.7|24620.7|24600.7|24620.7|24600.7|5
1725975710000|2024-09-10 13:41:50|24622.6|24602.6|24630.1|24610.1|24630.1|24610.1|24622.6|24602.6|3
1725975720000|2024-09-10 13:42:00|24630.7|24610.7|24630.7|24610.7|24632.6|24612.6|24630.7|24610.7|2
1725975730000|2024-09-10 13:42:10|24632.6|24612.6|24650.9|24630.9|24650.9|24630.9|24632.6|24612.6|31
1725975740000|2024-09-10 13:42:20|24652|24632|24652|24632|24652|24632|24652|24632|1
1725975750000|2024-09-10 13:42:30|24655.1|24635.1|24657.6|24637.6|24657.6|24637.6|24655.1|24635.1|3
1725975780000|2024-09-10 13:43:00|24655.7|24635.7|24655.7|24635.7|24655.7|24635.7|24655.7|24635.7|1
1725975790000|2024-09-10 13:43:10|24655.1|24635.1|24655.1|24635.1|24655.1|24635.1|24655.1|24635.1|0
1725975800000|2024-09-10 13:43:20|||||||||1
1725975810000|2024-09-10 13:43:30|24652.6|24632.6|24652.6|24632.6|24652.6|24632.6|24652.6|24632.6|1
1725975820000|2024-09-10 13:43:40|24655.1|24635.1|24655.1|24635.1|24655.1|24635.1|24655.1|24635.1|7
1725975830000|2024-09-10 13:43:50|||||||||1
1725975840000|2024-09-10 13:44:00|24659|24639|24660.1|24640.1|24660.1|24640.1|24659|24639|2
1725975850000|2024-09-10 13:44:10|24662.6|24642.6|24662.6|24642.6|24662.6|24642.6|24662.6|24642.6|1
1725975880000|2024-09-10 13:44:40|24662|24642|24644.9|24624.9|24662|24642|24644.9|24624.9|7
1725975890000|2024-09-10 13:44:50|24642.6|24622.6|24642.6|24622.6|24642.6|24622.6|24642.6|24622.6|1
1725975900000|2024-09-10 13:45:00|24640.1|24620.1|24637.6|24617.6|24640.1|24620.1|24637.6|24617.6|4
1725975910000|2024-09-10 13:45:10|24630.1|24610.1|24627.6|24607.6|24630.1|24610.1|24627.6|24607.6|4
1725975920000|2024-09-10 13:45:20|24625.1|24605.1|24617.6|24597.6|24625.1|24605.1|24615.1|24595.1|10
1725975930000|2024-09-10 13:45:30|24613.7|24593.7|24605.7|24585.7|24613.7|24593.7|24594.9|24572.6|57
1725975940000|2024-09-10 13:45:40|24602.6|24582.6|24600.1|24580.1|24602.6|24582.6|24600.1|24580.1|9
1725975950000|2024-09-10 13:45:50|24597.6|24577.6|24600.1|24580.1|24600.1|24580.1|24597.6|24577.6|2
1725975960000|2024-09-10 13:46:00|24597.6|24577.6|24597.6|24577.6|24597.6|24577.6|24597.6|24577.6|4
1725975970000|2024-09-10 13:46:10|24599.5|24579.5|24595.1|24575.1|24600.1|24580.1|24595.1|24575.1|5
1725975980000|2024-09-10 13:46:20|24593.2|24573.2|24587.6|24567.6|24593.2|24573.2|24587.6|24567.6|8
1725975990000|2024-09-10 13:46:30|24585.7|24565.7|24587.6|24567.6|24587.6|24567.6|24585.1|24565.1|2
1725976000000|2024-09-10 13:46:40|||||||||2
1725976010000|2024-09-10 13:46:50|24585.1|24565.1|24590.1|24570.1|24590.1|24570.1|24585.1|24565.1|3
1725976020000|2024-09-10 13:47:00|24588.2|24568.2|24588.2|24568.2|24588.2|24568.2|24588.2|24568.2|4
1725976030000|2024-09-10 13:47:10|24590.1|24570.1|24587.6|24567.6|24590.1|24570.1|24585.1|24565.1|3
1725976040000|2024-09-10 13:47:20|24583.7|24563.7|24582.6|24562.6|24583.7|24563.7|24582.6|24562.6|2
1725976050000|2024-09-10 13:47:30|24580.1|24560.1|24582.6|24562.6|24585.1|24565.1|24580.1|24560.1|6
1725976060000|2024-09-10 13:47:40|24580.1|24560.1|24580.1|24560.1|24580.1|24560.1|24575.1|24555.1|7
1725976070000|2024-09-10 13:47:50|24580.7|24560.7|24587.6|24567.6|24587.6|24567.6|24580.7|24560.7|4
1725976080000|2024-09-10 13:48:00|24587|24567|24587|24567|24587|24567|24587|24567|0
1725976100000|2024-09-10 13:48:20|24585.1|24565.1|24585.1|24565.1|24585.1|24565.1|24582.6|24562.6|9
1725976110000|2024-09-10 13:48:30|24587|24567|24585.1|24565.1|24587|24567|24585.1|24565.1|0
1725976130000|2024-09-10 13:48:50|24584.5|24564.5|24584.5|24564.5|24584.5|24564.5|24584.5|24564.5|5
1725976140000|2024-09-10 13:49:00|24583.4|24563.4|24565.1|24545.1|24583.4|24563.4|24565.1|24545.1|10
1725976150000|2024-09-10 13:49:10|24563.2|24543.2|24565.1|24545.1|24565.1|24545.1|24562.6|24542.6|7
1725976160000|2024-09-10 13:49:20|||||||||22
1725976170000|2024-09-10 13:49:30|24567.6|24547.6|24574.5|24554.5|24574.5|24554.5|24567.6|24547.6|3
1725976180000|2024-09-10 13:49:40|24573.2|24553.2|24572.6|24552.6|24573.2|24553.2|24572.6|24552.6|3
1725976190000|2024-09-10 13:49:50|24567.6|24547.6|24567.6|24547.6|24567.6|24547.6|24567.6|24547.6|0
1725976200000|2024-09-10 13:50:00|24563.7|24543.7|24562.6|24542.6|24563.7|24543.7|24562.6|24542.6|3
1725976210000|2024-09-10 13:50:10|24560.1|24540.1|24557.6|24537.6|24560.1|24540.1|24557.6|24537.6|9
1725976220000|2024-09-10 13:50:20|24555.1|24535.1|24545.1|24525.1|24555.1|24535.1|24541.2|24521.2|48
1725976230000|2024-09-10 13:50:30|24545.7|24525.7|24536.2|24516.2|24545.7|24525.7|24536.2|24516.2|38
1725976240000|2024-09-10 13:50:40|24535.7|24515.7|24524.3|24504.3|24535.7|24515.7|24523.7|24503.7|8
1725976250000|2024-09-10 13:50:50|24523.7|24503.7|24526.8|24506.8|24526.8|24506.8|24523.7|24503.7|1
1725976260000|2024-09-10 13:51:00|24528.7|24508.7|24526.8|24506.8|24528.7|24508.7|24526.8|24506.8|1
1725976270000|2024-09-10 13:51:10|24528.7|24508.7|24518.7|24498.7|24528.7|24508.7|24518.7|24498.7|18
1725976280000|2024-09-10 13:51:20|24516.8|24496.8|24519.3|24499.3|24523.7|24503.7|24516.8|24496.8|27
1725976290000|2024-09-10 13:51:30|24519.8|24499.8|24521.2|24501.2|24521.2|24501.2|24519.8|24499.8|2
1725976300000|2024-09-10 13:51:40|24521.8|24501.8|24519.3|24499.3|24521.8|24501.8|24519.3|24499.3|3
1725976310000|2024-09-10 13:51:50|24517.3|24497.3|24497.3|24477.3|24517.3|24497.3|24497.3|24477.3|74
1725976320000|2024-09-10 13:52:00|24488.5|24468.5|24489|24469|24492.9|24472.9|24479.6|24459.6|13
1725976330000|2024-09-10 13:52:10|24486.5|24466.5|24490.4|24470.4|24490.4|24470.4|24482.1|24462.1|10
1725976350000|2024-09-10 13:52:30|24491|24471|24497.9|24477.9|24497.9|24477.9|24491|24471|17
1725976360000|2024-09-10 13:52:40|24495.4|24475.4|24495.4|24475.4|24495.4|24475.4|24495.4|24475.4|8
1725976370000|2024-09-10 13:52:50|24493.5|24473.5|24493.5|24473.5|24493.5|24473.5|24493.5|24473.5|0
1725976380000|2024-09-10 13:53:00|24492.9|24472.9|24492.3|24472.3|24495.4|24475.4|24492.3|24472.3|40
1725976390000|2024-09-10 13:53:10|24494.8|24474.8|24494.3|24474.3|24494.8|24474.8|24492.9|24472.9|5
1725976400000|2024-09-10 13:53:20|24492.3|24472.3|24490.4|24470.4|24492.3|24472.3|24490.4|24470.4|4
1725976410000|2024-09-10 13:53:30|24492.9|24472.9|24492.9|24472.9|24492.9|24472.9|24492.9|24472.9|2
1725976420000|2024-09-10 13:53:40|24491|24471|24490.4|24470.4|24492.3|24472.3|24490.4|24470.4|3
1725976430000|2024-09-10 13:53:50|24489.8|24469.8|24476.5|24456.5|24489.8|24469.8|24476.5|24456.5|1
1725976440000|2024-09-10 13:54:00|24474.6|24454.6|24474.8|24454.8|24477.3|24457.3|24472.9|24452.9|11
1725976450000|2024-09-10 13:54:10|24472.9|24452.9|24481|24461|24482.3|24462.3|24471|24451|14
1725976460000|2024-09-10 13:54:20|24481.5|24461.5|24482.9|24462.9|24482.9|24462.9|24476|24456|20
1725976470000|2024-09-10 13:54:30|24484.8|24464.8|24484.8|24464.8|24484.8|24464.8|24484.8|24464.8|2
1725976480000|2024-09-10 13:54:40|24486.8|24466.8|24484.8|24464.8|24489.3|24469.3|24484.8|24464.8|11
1725976490000|2024-09-10 13:54:50|24479.8|24459.8|24469.8|24449.8|24479.8|24459.8|24469.8|24449.8|3
1725976500000|2024-09-10 13:55:00|24464.8|24444.8|24449.8|24429.8|24464.8|24444.8|24449.8|24429.8|31
1725976510000|2024-09-10 13:55:10|24451.8|24431.8|24464.8|24444.8|24464.8|24444.8|24451.8|24431.8|10
1725976520000|2024-09-10 13:55:20|24459.8|24439.8|24452.3|24432.3|24459.8|24439.8|24450.4|24430.4|10
1725976530000|2024-09-10 13:55:30|24450.4|24430.4|24444.8|24424.8|24450.4|24430.4|24444.8|24424.8|8
1725976550000|2024-09-10 13:55:50|24442.3|24422.3|24429.6|24409.6|24442.3|24422.3|24429.6|24409.6|9
1725976560000|2024-09-10 13:56:00|24429|24409|24432.9|24412.9|24432.9|24412.9|24429|24409|2
1725976570000|2024-09-10 13:56:10|24434.8|24414.8|24443.7|24423.7|24443.7|24423.7|24434.8|24414.8|5
1725976580000|2024-09-10 13:56:20|24438.7|24418.7|24437.3|24417.3|24438.7|24418.7|24436.2|24416.2|5
1725976590000|2024-09-10 13:56:30|24441.2|24421.2|24455.6|24435.6|24463.7|24443.7|24441.2|24421.2|9
1725976610000|2024-09-10 13:56:50|24453.7|24433.7|24451.8|24431.8|24453.7|24433.7|24449.3|24429.3|7
1725976620000|2024-09-10 13:57:00|24453.7|24433.7|24459.3|24439.3|24459.3|24439.3|24452.3|24432.3|7
1725976640000|2024-09-10 13:57:20|24457.3|24437.3|24457.3|24437.3|24457.3|24437.3|24457.3|24437.3|2
1725976650000|2024-09-10 13:57:30|24459.3|24439.3|24476.2|24456.2|24476.2|24456.2|24457.3|24437.3|49
1725976660000|2024-09-10 13:57:40|24477.9|24457.9|24494.3|24474.3|24494.3|24474.3|24477.9|24457.9|9
1725976670000|2024-09-10 13:57:50|24494.8|24474.8|24494.8|24474.8|24494.8|24474.8|24494.8|24474.8|6
1725976680000|2024-09-10 13:58:00|24496.8|24476.8|24499.8|24479.8|24499.8|24479.8|24496.8|24476.8|2
1725976700000|2024-09-10 13:58:20|24500.4|24480.4|24502.3|24482.3|24504.3|24484.3|24500.4|24480.4|5
1725976720000|2024-09-10 13:58:40|24504.3|24484.3|24506.2|24486.2|24506.2|24486.2|24504.3|24484.3|1
1725976730000|2024-09-10 13:58:50|24502.9|24482.9|24502.3|24482.3|24502.9|24482.9|24502.3|24482.3|4
1725976740000|2024-09-10 13:59:00|24499.8|24479.8|24499.8|24479.8|24502.3|24482.3|24499.8|24479.8|1
1725976750000|2024-09-10 13:59:10|24502.3|24482.3|24504.3|24484.3|24504.3|24484.3|24502.3|24482.3|1
1725976760000|2024-09-10 13:59:20|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|2
1725976770000|2024-09-10 13:59:30|24511.8|24491.8|24519.8|24499.8|24519.8|24499.8|24511.8|24491.8|2
1725976780000|2024-09-10 13:59:40|24521.8|24501.8|24524.8|24504.8|24524.8|24504.8|24521.8|24501.8|6
1725976790000|2024-09-10 13:59:50|||||||||5
1725976800000|2024-09-10 14:00:00|24527.9|24507.9|24528.5|24508.5|24549.8|24521.8|24527.9|24507.9|11
1725976810000|2024-09-10 14:00:10|24526|24506|24524.8|24504.8|24526|24506|24520.4|24500.4|2
1725976820000|2024-09-10 14:00:20|24526.8|24506.8|24529.8|24509.8|24529.8|24509.8|24526.8|24506.8|0
1725976830000|2024-09-10 14:00:30|24532.3|24512.3|24551.2|24531.2|24558.7|24531.2|24532.3|24512.3|18
1725976840000|2024-09-10 14:00:40|24553.1|24533.1|24553.7|24533.7|24553.7|24533.7|24553.1|24533.1|4
1725976850000|2024-09-10 14:00:50|24554.3|24534.3|24558.7|24538.7|24558.7|24538.7|24554.3|24534.3|0
1725976860000|2024-09-10 14:01:00|24554.8|24534.8|24546.8|24526.8|24554.8|24534.8|24544.8|24524.8|6
1725976870000|2024-09-10 14:01:10|24546.2|24526.2|24549.3|24529.3|24549.3|24529.3|24543.7|24523.7|2
1725976880000|2024-09-10 14:01:20|24551.2|24531.2|24551.2|24531.2|24551.2|24531.2|24551.2|24531.2|11
1725976890000|2024-09-10 14:01:30|24546.2|24526.2|24543.7|24523.7|24546.2|24526.2|24543.7|24523.7|3
1725976900000|2024-09-10 14:01:40|24538.7|24518.7|24524.3|24504.3|24538.7|24518.7|24524.3|24504.3|10
1725976910000|2024-09-10 14:01:50|24526.2|24506.2|24530.6|24510.6|24530.6|24510.6|24526.2|24506.2|2
1725976920000|2024-09-10 14:02:00|24528.7|24508.7|24546.8|24526.8|24546.8|24526.8|24528.7|24508.7|2
1725976930000|2024-09-10 14:02:10|24548.7|24528.7|24549.3|24529.3|24549.3|24529.3|24548.7|24528.7|0
1725976940000|2024-09-10 14:02:20|24553.1|24533.1|24561.2|24541.2|24561.2|24541.2|24553.1|24533.1|1
1725976950000|2024-09-10 14:02:30|24562.3|24542.3|24585.1|24565.1|24589.3|24565.1|24562.3|24542.3|13
1725976960000|2024-09-10 14:02:40|24586.8|24566.8|24598.7|24578.7|24598.7|24578.7|24586.8|24566.8|7
1725976970000|2024-09-10 14:02:50|24596.8|24576.8|24588.7|24568.7|24596.8|24576.8|24588.7|24568.7|4
1725976980000|2024-09-10 14:03:00|24591.2|24571.2|24598.1|24578.1|24598.1|24578.1|24591.2|24571.2|1
1725976990000|2024-09-10 14:03:10|24602.6|24582.6|24603.7|24583.7|24603.7|24583.7|24602.6|24582.6|1
1725977000000|2024-09-10 14:03:20|24607.6|24587.6|24617.6|24597.6|24617.6|24597.6|24607.6|24587.6|4
1725977010000|2024-09-10 14:03:30|24622|24602|24618.1|24598.1|24622|24602|24616.8|24596.8|8
1725977020000|2024-09-10 14:03:40|24613.7|24593.7|24613.1|24593.1|24613.7|24593.7|24613.1|24593.1|3
1725977030000|2024-09-10 14:03:50|24613.7|24593.7|24615.6|24595.6|24615.6|24595.6|24611.2|24591.2|1
1725977040000|2024-09-10 14:04:00|24616.2|24596.2|24613.1|24593.1|24616.2|24596.2|24609.3|24589.3|15
1725977050000|2024-09-10 14:04:10|24612|24592|24622|24602|24622|24602|24607.6|24587.6|7
1725977060000|2024-09-10 14:04:20|24620.1|24600.1|24612.6|24592.6|24620.1|24600.1|24612.6|24592.6|1
1725977070000|2024-09-10 14:04:30|24612|24592|24602.6|24582.6|24612|24592|24602.6|24582.6|2
1725977080000|2024-09-10 14:04:40|24604.5|24584.5|24610.1|24590.1|24610.1|24590.1|24604.5|24584.5|6
1725977090000|2024-09-10 14:04:50|24608.1|24588.1|24605.1|24585.1|24608.1|24588.1|24605.1|24585.1|0
1725977100000|2024-09-10 14:05:00|24602.6|24582.6|24597.6|24577.6|24602.6|24582.6|24597.6|24577.6|0
1725977110000|2024-09-10 14:05:10|24595.1|24575.1|24592.6|24572.6|24595.1|24575.1|24592.6|24572.6|7
1725977120000|2024-09-10 14:05:20|24597.6|24557.6|24577.6|24557.6|24597.6|24559.8|24577.6|24557.6|4
1725977130000|2024-09-10 14:05:30|24575.9|24555.9|24562.6|24542.6|24575.9|24555.9|24562.6|24542.6|4
1725977140000|2024-09-10 14:05:40|24555.1|24535.1|24545.1|24525.1|24555.1|24535.1|24545.1|24525.1|4
1725977150000|2024-09-10 14:05:50|24544.5|24524.5|24544.5|24524.5|24544.5|24524.5|24544.5|24524.5|1
1725977160000|2024-09-10 14:06:00|24540.1|24520.1|24521.2|24501.2|24540.1|24520.1|24521.2|24501.2|9
1725977170000|2024-09-10 14:06:10|24525.1|24505.1|24525.6|24505.6|24525.6|24505.6|24525.1|24505.1|9
1725977180000|2024-09-10 14:06:20|24542.6|24522.6|24552|24532|24552|24532|24542.6|24522.6|41
1725977190000|2024-09-10 14:06:30|24552.6|24532.6|24552.6|24532.6|24552.6|24532.6|24552.6|24532.6|0
1725977200000|2024-09-10 14:06:40|24554.5|24534.5|24555.1|24535.1|24555.1|24535.1|24554.5|24534.5|3
1725977210000|2024-09-10 14:06:50|24547.6|24527.6|24547.6|24527.6|24547.6|24527.6|24547.6|24527.6|1
1725977220000|2024-09-10 14:07:00|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|1
1725977230000|2024-09-10 14:07:10|24547|24527|24547|24527|24547|24527|24547|24527|4
1725977240000|2024-09-10 14:07:20|||||||||1
1725977250000|2024-09-10 14:07:30|24547.6|24527.6|24547.6|24527.6|24547.6|24527.6|24547.6|24527.6|0
1725977260000|2024-09-10 14:07:40|24550.1|24530.1|24554.5|24534.5|24554.5|24534.5|24550.1|24530.1|1
1725977270000|2024-09-10 14:07:50|24557.6|24537.6|24557.6|24537.6|24557.6|24537.6|24557.6|24537.6|3
1725977280000|2024-09-10 14:08:00|||||||||4
1725977290000|2024-09-10 14:08:10|24552.6|24532.6|24552.6|24532.6|24552.6|24532.6|24547.6|24527.6|0
1725977300000|2024-09-10 14:08:20|24548.7|24528.7|24547.6|24527.6|24548.7|24528.7|24547.6|24527.6|1
1725977310000|2024-09-10 14:08:30|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|3
1725977330000|2024-09-10 14:08:50|24542.6|24522.6|24549.5|24529.5|24549.5|24529.5|24542.6|24522.6|11
1725977340000|2024-09-10 14:09:00|24543.7|24523.7|24535.1|24515.1|24543.7|24523.7|24535.1|24515.1|4
1725977350000|2024-09-10 14:09:10|24530.1|24510.1|24527.6|24507.6|24530.1|24510.1|24527.6|24507.6|3
1725977360000|2024-09-10 14:09:20|||||||||1
1725977370000|2024-09-10 14:09:30|24529.5|24509.5|24535.1|24515.1|24535.1|24515.1|24529.5|24509.5|5
1725977380000|2024-09-10 14:09:40|24535|24515|24544.5|24524.5|24544.5|24524.5|24533.1|24513.1|1
1725977390000|2024-09-10 14:09:50|24542.5|24522.5|24542.5|24522.5|24542.5|24522.5|24542.5|24522.5|0
1725977400000|2024-09-10 14:10:00|24544.5|24524.5|24545.6|24525.6|24545.6|24525.6|24544.5|24524.5|2
1725977410000|2024-09-10 14:10:10|24547.5|24527.5|24547.5|24527.5|24547.5|24527.5|24547.5|24527.5|0
1725977440000|2024-09-10 14:10:40|24549.5|24529.5|24552.5|24532.5|24552.5|24532.5|24549.5|24529.5|3
1725977450000|2024-09-10 14:10:50|24557|24537|24568.9|24548.9|24568.9|24548.9|24557|24537|5
1725977460000|2024-09-10 14:11:00|24569.5|24549.5|24575|24555|24575|24555|24569.5|24549.5|6
1725977470000|2024-09-10 14:11:10|24574.5|24554.5|24574.5|24554.5|24574.5|24554.5|24574.5|24554.5|1
1725977480000|2024-09-10 14:11:20|24575|24555|24575|24555|24575|24555|24575|24555|5
1725977490000|2024-09-10 14:11:30|24576.2|24556.2|24592|24552|24592|24560|24576.2|24552|0
1725977500000|2024-09-10 14:11:40|24589.5|24569.5|24602.5|24582.5|24605.3|24585.3|24589.5|24569.5|15
1725977510000|2024-09-10 14:11:50|24607|24587|24627|24607|24627|24607|24607|24587|11
1725977520000|2024-09-10 14:12:00|24628.9|24608.9|24624.5|24604.5|24633.9|24613.9|24624.5|24604.5|14
1725977530000|2024-09-10 14:12:10|24622|24602|24604.5|24584.5|24622|24602|24598.7|24578.7|5
1725977540000|2024-09-10 14:12:20|24605|24585|24605|24585|24605|24585|24605|24585|0
1725977550000|2024-09-10 14:12:30|24607.5|24587.5|24607.5|24587.5|24607.5|24587.5|24607.5|24587.5|4
1725977560000|2024-09-10 14:12:40|||||||||2
1725977570000|2024-09-10 14:12:50|24610|24590|24610|24590|24610|24590|24610|24590|0
1725977580000|2024-09-10 14:13:00|||||||||2
1725977590000|2024-09-10 14:13:10|24612.5|24592.5|24612.5|24592.5|24612.5|24592.5|24612.5|24592.5|8
1725977600000|2024-09-10 14:13:20|24614.5|24594.5|24617.5|24597.5|24617.5|24597.5|24614.5|24594.5|3
1725977620000|2024-09-10 14:13:40|24615.6|24595.6|24615|24595|24615.6|24595.6|24615|24595|3
1725977630000|2024-09-10 14:13:50|24620|24600|24615|24595|24620|24600|24615|24595|3
1725977640000|2024-09-10 14:14:00|24611.2|24591.2|24610|24590|24611.2|24591.2|24610|24590|1
1725977660000|2024-09-10 14:14:20|||||||||5
1725977670000|2024-09-10 14:14:30|24612|24592|24624.5|24604.5|24624.5|24604.5|24612|24592|1
1725977680000|2024-09-10 14:14:40|24622|24602|24620|24600|24622|24602|24620|24600|6
1725977700000|2024-09-10 14:15:00|24616.2|24596.2|24617.5|24597.5|24619.5|24599.5|24616.2|24596.2|1
1725977710000|2024-09-10 14:15:10|24619.5|24599.5|24647.5|24627.5|24647.5|24627.5|24619.5|24599.5|6
1725977720000|2024-09-10 14:15:20|24650|24630|24640|24620|24650|24630|24640|24620|7
1725977730000|2024-09-10 14:15:30|24642.5|24622.5|24647.5|24627.5|24647.5|24627.5|24642.5|24622.5|3
1725977740000|2024-09-10 14:15:40|24645.6|24625.6|24640|24620|24645.6|24625.6|24640|24620|5
1725977750000|2024-09-10 14:15:50|24635|24615|24635|24615|24635|24615|24635|24615|2
1725977760000|2024-09-10 14:16:00|24628.7|24608.7|24630|24610|24630|24610|24628.7|24608.7|1
1725977770000|2024-09-10 14:16:10|24637|24617|24640|24620|24640|24620|24637|24617|7
1725977780000|2024-09-10 14:16:20|24642|24622|24647|24627|24647|24627|24642|24622|3
1725977800000|2024-09-10 14:16:40|24668.9|24648.9|24671.4|24651.4|24671.4|24651.4|24668.9|24648.9|13
1725977810000|2024-09-10 14:16:50|24667.5|24647.5|24661.4|24641.4|24671.4|24647.5|24659.5|24631.4|7
1725977820000|2024-09-10 14:17:00|24666.4|24646.4|24671.4|24651.4|24671.4|24651.4|24666.4|24646.4|0
1725977840000|2024-09-10 14:17:20|24668.9|24648.9|24666.4|24646.4|24668.9|24648.9|24666.4|24646.4|3
1725977850000|2024-09-10 14:17:30|24663.9|24643.9|24663.9|24643.9|24663.9|24643.9|24663.9|24643.9|3
1725977860000|2024-09-10 14:17:40|24662|24642|24661.4|24641.4|24662|24642|24661.4|24641.4|1
1725977870000|2024-09-10 14:17:50|24665.8|24645.8|24666.4|24646.4|24666.4|24646.4|24665.8|24645.8|1
1725977880000|2024-09-10 14:18:00|24671.4|24651.4|24685.8|24665.8|24685.8|24665.8|24671.4|24651.4|10
1725977890000|2024-09-10 14:18:10|24686.4|24666.4|24683.9|24663.9|24686.4|24666.4|24683.9|24663.9|5
1725977900000|2024-09-10 14:18:20|24682|24662|24683.9|24663.9|24683.9|24663.9|24682|24662|1
1725977910000|2024-09-10 14:18:30|24686.4|24666.4|24688.3|24668.3|24688.3|24668.3|24686.4|24666.4|1
1725977920000|2024-09-10 14:18:40|24688.9|24668.9|24688.9|24668.9|24688.9|24668.9|24688.9|24668.9|0
1725977930000|2024-09-10 14:18:50|24683.9|24663.9|24688.9|24668.9|24688.9|24668.9|24683.9|24663.9|5
1725977940000|2024-09-10 14:19:00|24697.2|24677.2|24706.4|24686.4|24708.3|24688.3|24697.2|24677.2|21
1725977950000|2024-09-10 14:19:10|24710.8|24690.8|24706.4|24686.4|24710.8|24690.8|24706.4|24686.4|14
1725977960000|2024-09-10 14:19:20|24708.9|24688.9|24710.8|24690.8|24710.8|24690.8|24708.9|24688.9|2
1725977970000|2024-09-10 14:19:30|24712.8|24692.8|24718.3|24698.3|24718.3|24698.3|24712.8|24692.8|4
1725977980000|2024-09-10 14:19:40|24718.9|24698.9|24718.9|24698.9|24718.9|24698.9|24718.9|24698.9|2
1725977990000|2024-09-10 14:19:50|24723.9|24703.9|24726.4|24706.4|24726.4|24706.4|24723.9|24703.9|9
1725978000000|2024-09-10 14:20:00|24724.5|24704.5|24724.5|24704.5|24724.5|24704.5|24724.5|24704.5|4
1725978010000|2024-09-10 14:20:10|24716.2|24696.2|24708.9|24688.9|24716.2|24696.2|24708.9|24688.9|8
1725978020000|2024-09-10 14:20:20|||||||||1
1725978030000|2024-09-10 14:20:30|24705|24685|24678.9|24658.9|24705|24685|24678.9|24658.9|9
1725978040000|2024-09-10 14:20:40|24673.1|24653.1|24651.4|24631.4|24673.1|24653.1|24651.4|24631.4|15
1725978050000|2024-09-10 14:20:50|24653.3|24633.3|24668.3|24648.3|24668.3|24648.3|24651.4|24631.4|3
1725978060000|2024-09-10 14:21:00|24670.3|24650.3|24673.3|24653.3|24673.3|24653.3|24670.3|24650.3|4
1725978070000|2024-09-10 14:21:10|24673.9|24653.9|24673.9|24653.9|24673.9|24653.9|24673.9|24653.9|0
1725978080000|2024-09-10 14:21:20|24672|24652|24661.4|24641.4|24672|24652|24661.4|24641.4|5
1725978090000|2024-09-10 14:21:30|24657.5|24637.5|24657.5|24637.5|24657.5|24637.5|24657.5|24637.5|0
1725978100000|2024-09-10 14:21:40|24656.4|24636.4|24651.4|24631.4|24656.4|24636.4|24651.4|24631.4|0
1725978110000|2024-09-10 14:21:50|||||||||4
1725978120000|2024-09-10 14:22:00|24653.9|24633.9|24636.4|24616.4|24653.9|24633.9|24636.4|24616.4|5
1725978130000|2024-09-10 14:22:10|||||||||2
1725978150000|2024-09-10 14:22:30|24634.5|24614.5|24633.9|24613.9|24634.5|24614.5|24633.9|24613.9|2
1725978160000|2024-09-10 14:22:40|24635.8|24615.8|24637|24617|24637|24617|24635.8|24615.8|7
1725978170000|2024-09-10 14:22:50|24642|24622|24642|24622|24642|24622|24642|24622|1
1725978180000|2024-09-10 14:23:00|24643.9|24623.9|24641.4|24621.4|24643.9|24623.9|24641.4|24621.4|2
1725978210000|2024-09-10 14:23:30|24639.5|24619.5|24638.9|24618.9|24639.5|24619.5|24638.9|24618.9|0
1725978230000|2024-09-10 14:23:50|||||||||3
1725978240000|2024-09-10 14:24:00|24641.4|24621.4|24641.4|24621.4|24641.4|24621.4|24641.4|24621.4|6
1725978260000|2024-09-10 14:24:20|||||||||1
1725978270000|2024-09-10 14:24:30|24638.9|24618.9|24638.9|24618.9|24638.9|24618.9|24638.9|24618.9|1
1725978280000|2024-09-10 14:24:40|24643.9|24623.9|24643.9|24623.9|24643.9|24623.9|24643.9|24623.9|2
1725978290000|2024-09-10 14:24:50|24650.3|24630.3|24653.3|24633.3|24653.3|24633.3|24650.3|24630.3|9
1725978300000|2024-09-10 14:25:00|||||||||1
1725978310000|2024-09-10 14:25:10|24651.4|24631.4|24644.5|24624.5|24651.4|24631.4|24644.5|24624.5|3
1725978320000|2024-09-10 14:25:20|24643.9|24623.9|24643.9|24623.9|24643.9|24623.9|24643.9|24623.9|2
1725978330000|2024-09-10 14:25:30|24642|24622|24640.8|24620.8|24643.3|24623.3|24640.8|24620.8|1
1725978340000|2024-09-10 14:25:40|24643.3|24623.3|24645.8|24625.8|24645.8|24625.8|24643.3|24623.3|1
1725978350000|2024-09-10 14:25:50|24647.8|24627.8|24659.7|24619.7|24659.7|24627.8|24647.8|24619.7|10
1725978360000|2024-09-10 14:26:00|24653.6|24633.6|24658.3|24638.3|24658.3|24638.3|24653.6|24633.6|5
1725978370000|2024-09-10 14:26:10|24660.8|24640.8|24660.8|24640.8|24660.8|24640.8|24660.8|24640.8|4
1725978390000|2024-09-10 14:26:30|24661.4|24641.4|24665.8|24645.8|24665.8|24645.8|24661.4|24641.4|4
1725978400000|2024-09-10 14:26:40|24666.4|24646.4|24666.4|24646.4|24666.4|24646.4|24666.4|24646.4|0
1725978420000|2024-09-10 14:27:00|24673.9|24653.9|24673.9|24653.9|24673.9|24653.9|24673.9|24653.9|2
1725978430000|2024-09-10 14:27:10|24693.9|24673.9|24703.3|24683.3|24703.3|24683.3|24693.9|24673.9|12
1725978440000|2024-09-10 14:27:20|24705.2|24685.2|24705.8|24685.8|24705.8|24685.8|24705.2|24685.2|3
1725978450000|2024-09-10 14:27:30|24707.7|24687.7|24707.7|24687.7|24707.7|24687.7|24707.7|24687.7|0
1725978460000|2024-09-10 14:27:40|24705.8|24685.8|24701.4|24681.4|24705.8|24685.8|24701.4|24681.4|2
1725978470000|2024-09-10 14:27:50|24705.8|24685.8|24700.8|24680.8|24705.8|24685.8|24698.9|24678.9|15
1725978480000|2024-09-10 14:28:00|24696.9|24676.9|24681.9|24661.9|24696.9|24676.9|24681.9|24661.9|2
1725978490000|2024-09-10 14:28:10|24678.9|24658.9|24673.9|24653.9|24678.9|24658.9|24673.9|24653.9|5
1725978500000|2024-09-10 14:28:20|24671.9|24651.9|24668.9|24648.9|24671.9|24651.9|24668.9|24648.9|4
1725978510000|2024-09-10 14:28:30|24666.4|24646.4|24668.9|24648.9|24668.9|24648.9|24666.4|24646.4|5
1725978520000|2024-09-10 14:28:40|24666.9|24646.9|24671.4|24651.4|24671.4|24651.4|24666.4|24646.4|2
1725978530000|2024-09-10 14:28:50|24673.3|24653.3|24667.5|24647.5|24685.2|24658.3|24667.5|24645.2|3
1725978540000|2024-09-10 14:29:00|24666.4|24646.4|24666.4|24646.4|24666.4|24646.4|24666.4|24646.4|2
1725978550000|2024-09-10 14:29:10|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|0
1725978560000|2024-09-10 14:29:20|24660|24640|24656.9|24636.9|24660|24640|24656.9|24636.9|1
1725978570000|2024-09-10 14:29:30|24656.4|24636.4|24656.4|24636.4|24656.4|24636.4|24656.4|24636.4|0
1725978580000|2024-09-10 14:29:40|24658.9|24638.9|24656.4|24636.4|24658.9|24638.9|24656.4|24636.4|2
1725978590000|2024-09-10 14:29:50|24658.3|24638.3|24658.9|24638.9|24658.9|24638.9|24658.3|24638.3|0
1725978600000|2024-09-10 14:30:00|24660.8|24640.8|24675.2|24655.2|24677.2|24657.2|24660.8|24640.8|8
1725978630000|2024-09-10 14:30:30|24681.4|24661.4|24686.4|24666.4|24686.4|24666.4|24681.4|24661.4|1
1725978640000|2024-09-10 14:30:40|24688.3|24668.3|24688.9|24668.9|24688.9|24668.9|24688.3|24668.3|1
1725978650000|2024-09-10 14:30:50|24675.6|24655.6|24673.1|24653.1|24675.6|24655.6|24673.1|24653.1|59
1725978670000|2024-09-10 14:31:10|24673.6|24653.6|24677.5|24657.5|24677.5|24657.5|24673.6|24653.6|3
1725978680000|2024-09-10 14:31:20|24685.2|24665.2|24687.5|24667.5|24687.5|24667.5|24685.2|24665.2|0
1725978690000|2024-09-10 14:31:30|24689.4|24669.4|24691.9|24671.9|24691.9|24671.9|24689.4|24669.4|1
1725978700000|2024-09-10 14:31:40|24690|24670|24691.9|24671.9|24691.9|24671.9|24689.4|24669.4|0
1725978710000|2024-09-10 14:31:50|24689.4|24669.4|24674.4|24654.4|24689.4|24669.4|24674.4|24654.4|2
1725978720000|2024-09-10 14:32:00|||||||||2
1725978730000|2024-09-10 14:32:10|24676.4|24656.4|24677.5|24657.5|24677.5|24657.5|24676.4|24656.4|1
1725978750000|2024-09-10 14:32:30|24681.4|24661.4|24682.5|24662.5|24682.5|24662.5|24681.4|24661.4|2
1725978760000|2024-09-10 14:32:40|24690.8|24670.8|24690.8|24670.8|24690.8|24670.8|24690.8|24670.8|0
1725978770000|2024-09-10 14:32:50|24695.8|24675.8|24696.4|24676.4|24696.4|24676.4|24695.8|24675.8|2
1725978780000|2024-09-10 14:33:00|24692.5|24672.5|24692.5|24672.5|24692.5|24672.5|24692.5|24672.5|0
1725978790000|2024-09-10 14:33:10|24691.4|24671.4|24691.4|24671.4|24691.4|24671.4|24691.4|24671.4|0
1725978800000|2024-09-10 14:33:20|24686.4|24666.4|24679.4|24659.4|24686.4|24666.4|24679.4|24659.4|5
1725978810000|2024-09-10 14:33:30|24675.6|24655.6|24675|24655|24675.6|24655.6|24675|24655|4
1725978820000|2024-09-10 14:33:40|24677.5|24657.5|24647.3|24627.3|24678.6|24657.5|24647.3|24627.3|5
1725978830000|2024-09-10 14:33:50|24640.6|24620.6|24640.6|24620.6|24640.6|24620.6|24640.6|24620.6|0
1725978840000|2024-09-10 14:34:00|24640|24620|24634.4|24614.4|24640|24620|24634.4|24614.4|2
1725978850000|2024-09-10 14:34:10|24633.9|24613.9|24631.4|24611.4|24633.9|24613.9|24627.5|24607.5|2
1725978860000|2024-09-10 14:34:20|24627.5|24607.5|24627.5|24607.5|24627.5|24607.5|24627.5|24607.5|0
1725978870000|2024-09-10 14:34:30|24626.9|24606.9|24630|24610|24630|24610|24626.9|24606.9|1
1725978880000|2024-09-10 14:34:40|24626.1|24606.1|24610|24590|24626.1|24606.1|24610|24590|4
1725978890000|2024-09-10 14:34:50|24609.4|24589.4|24609.4|24589.4|24609.4|24589.4|24608.9|24588.9|1
1725978900000|2024-09-10 14:35:00|24606.9|24586.9|24611.9|24591.9|24611.9|24591.9|24606.9|24586.9|3
1725978910000|2024-09-10 14:35:10|24613.9|24593.9|24613.9|24593.9|24613.9|24593.9|24613.9|24593.9|2
1725978920000|2024-09-10 14:35:20|24616.4|24596.4|24616.4|24596.4|24616.4|24596.4|24616.4|24596.4|1
1725978930000|2024-09-10 14:35:30|24616.9|24596.9|24611.9|24591.9|24616.9|24596.9|24611.9|24591.9|4
1725978940000|2024-09-10 14:35:40|24610|24590|24605|24585|24611.4|24591.4|24605|24585|3
1725978950000|2024-09-10 14:35:50|24607.5|24587.5|24607.5|24587.5|24607.5|24587.5|24607.5|24587.5|0
1725978960000|2024-09-10 14:36:00|24605.6|24585.6|24600|24580|24607.5|24587.5|24600|24580|0
1725978980000|2024-09-10 14:36:20|||||||||2
1725978990000|2024-09-10 14:36:30|24601.9|24581.9|24602.5|24582.5|24602.5|24582.5|24601.9|24581.9|0
1725979010000|2024-09-10 14:36:50|24600|24580|24601.9|24581.9|24601.9|24581.9|24600|24580|1
1725979020000|2024-09-10 14:37:00|24602.5|24582.5|24602.5|24582.5|24602.5|24582.5|24602.5|24582.5|0
1725979030000|2024-09-10 14:37:10|24604.4|24584.4|24605|24585|24605|24585|24604.4|24584.4|0
1725979040000|2024-09-10 14:37:20|24600|24580|24600|24580|24600|24580|24600|24580|5
1725979060000|2024-09-10 14:37:40|24603.9|24583.9|24603.9|24583.9|24603.9|24583.9|24603.9|24583.9|26
1725979070000|2024-09-10 14:37:50|24606.4|24586.4|24623.3|24603.3|24623.3|24603.3|24606.4|24586.4|5
1725979080000|2024-09-10 14:38:00|24625.6|24605.6|24626.9|24606.9|24635.2|24615.2|24624.4|24604.4|16
1725979090000|2024-09-10 14:38:10|24628.9|24608.9|24629.4|24609.4|24629.4|24609.4|24628.9|24608.9|0
1725979100000|2024-09-10 14:38:20|24626.9|24606.9|24626.9|24606.9|24626.9|24606.9|24626.9|24606.9|0
1725979110000|2024-09-10 14:38:30|24630.8|24610.8|24631.9|24611.9|24631.9|24611.9|24630.8|24610.8|0
1725979120000|2024-09-10 14:38:40|24633.9|24613.9|24633.9|24613.9|24633.9|24613.9|24633.9|24613.9|1
1725979130000|2024-09-10 14:38:50|24635|24615|24641.4|24601.4|24641.4|24615|24633.9|24601.4|3
1725979140000|2024-09-10 14:39:00|24625|24605|24622.5|24602.5|24625|24605|24622.5|24602.5|6
1725979150000|2024-09-10 14:39:10|24620|24600|24620|24600|24620|24600|24620|24600|1
1725979160000|2024-09-10 14:39:20|24617.5|24597.5|24607.5|24587.5|24617.5|24597.5|24607.5|24587.5|7
1725979170000|2024-09-10 14:39:30|24610|24590|24610|24590|24611.9|24591.9|24610|24590|0
1725979180000|2024-09-10 14:39:40|24611.9|24591.9|24610|24590|24611.9|24591.9|24610|24590|0
1725979190000|2024-09-10 14:39:50|24611.9|24591.9|24612.5|24592.5|24612.5|24592.5|24611.9|24591.9|1
1725979200000|2024-09-10 14:40:00|24616.4|24596.4|24622.5|24602.5|24622.5|24602.5|24616.4|24596.4|3
1725979210000|2024-09-10 14:40:10|24617.5|24597.5|24615.6|24595.6|24617.5|24597.5|24615.6|24595.6|1
1725979230000|2024-09-10 14:40:30|24615|24595|24608.1|24588.1|24615|24595|24608.1|24588.1|1
1725979240000|2024-09-10 14:40:40|24605.6|24585.6|24602.5|24582.5|24605.6|24585.6|24602.5|24582.5|0
1725979250000|2024-09-10 14:40:50|24600|24580|24600|24580|24600|24580|24600|24580|1
1725979280000|2024-09-10 14:41:20|24598.9|24578.9|24584.4|24564.4|24598.9|24578.9|24584.4|24564.4|8
1725979290000|2024-09-10 14:41:30|24578.1|24558.1|24575.6|24555.6|24578.1|24558.1|24575.6|24555.6|4
1725979300000|2024-09-10 14:41:40|24575|24555|24602.7|24582.7|24606.4|24582.7|24575|24555|28
1725979310000|2024-09-10 14:41:50|24600.8|24580.8|24580|24560|24600.8|24580.8|24580|24560|12
1725979320000|2024-09-10 14:42:00|24591.9|24551.9|24605.5|24585.5|24605.5|24585.5|24590.8|24551.9|47
1725979330000|2024-09-10 14:42:10|24608|24588|24612.2|24592.2|24612.2|24592.2|24608|24588|2
1725979340000|2024-09-10 14:42:20|24610.2|24590.2|24610.2|24590.2|24610.2|24590.2|24610.2|24590.2|0
1725979350000|2024-09-10 14:42:30|24612.2|24592.2|24610.2|24590.2|24612.2|24592.2|24610.2|24590.2|1
1725979370000|2024-09-10 14:42:50|24617.2|24597.2|24623.5|24603.5|24623.5|24603.5|24617.2|24597.2|32
1725979380000|2024-09-10 14:43:00|24627.4|24607.4|24645.2|24605.2|24645.2|24609.7|24627.4|24605.2|5
1725979400000|2024-09-10 14:43:20|24637.7|24617.7|24643.3|24623.3|24643.3|24623.3|24637.7|24617.7|12
1725979420000|2024-09-10 14:43:40|24645.2|24625.2|24645.2|24625.2|24645.2|24625.2|24645.2|24625.2|0
1725979430000|2024-09-10 14:43:50|24649.7|24629.7|24650.2|24630.2|24651.6|24631.6|24649.7|24629.7|1
1725979440000|2024-09-10 14:44:00|24647.7|24627.7|24647.7|24627.7|24647.7|24627.7|24645.2|24625.2|9
1725979450000|2024-09-10 14:44:10|24645.8|24625.8|24645.2|24625.2|24645.8|24625.8|24645.2|24625.2|3
1725979460000|2024-09-10 14:44:20|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|78
1725979470000|2024-09-10 14:44:30|24635.2|24615.2|24627.7|24607.7|24635.2|24615.2|24627.7|24607.7|2
1725979490000|2024-09-10 14:44:50|24630.2|24610.2|24635.2|24615.2|24635.2|24615.2|24627.7|24607.7|0
1725979500000|2024-09-10 14:45:00|24637.1|24617.1|24637.7|24617.7|24637.7|24617.7|24637.1|24617.1|2
1725979520000|2024-09-10 14:45:20|24635.8|24615.8|24615.8|24595.8|24635.8|24615.8|24615.8|24595.8|4
1725979530000|2024-09-10 14:45:30|24611.3|24591.3|24611.3|24591.3|24611.3|24591.3|24611.3|24591.3|0
1725979540000|2024-09-10 14:45:40|24610.8|24590.8|24610.8|24590.8|24610.8|24590.8|24610.8|24590.8|0
1725979560000|2024-09-10 14:46:00|24612.7|24592.7|24615.2|24595.2|24615.2|24595.2|24612.7|24592.7|2
1725979580000|2024-09-10 14:46:20|24624.1|24604.1|24630.2|24610.2|24630.2|24610.2|24624.1|24604.1|1
1725979600000|2024-09-10 14:46:40|||||||||2
1725979620000|2024-09-10 14:47:00|24632.1|24612.1|24630.2|24610.2|24632.7|24612.7|24630.2|24610.2|0
1725979630000|2024-09-10 14:47:10|24632.1|24612.1|24635.2|24615.2|24635.2|24615.2|24632.1|24612.1|1
1725979640000|2024-09-10 14:47:20|24632.7|24612.7|24632.1|24612.1|24640.2|24612.7|24632.1|24600.2|3
1725979650000|2024-09-10 14:47:30|24632.7|24612.7|24628.3|24608.3|24640.8|24612.7|24628.3|24600.8|0
1725979660000|2024-09-10 14:47:40|24625.8|24605.8|24625.2|24605.2|24625.8|24605.8|24625.2|24605.2|0
1725979680000|2024-09-10 14:48:00|24624.6|24604.6|24620.2|24600.2|24624.6|24604.6|24620.2|24600.2|1
1725979690000|2024-09-10 14:48:10|24619.6|24599.6|24607.7|24587.7|24619.6|24599.6|24607.7|24587.7|3
1725979700000|2024-09-10 14:48:20|24611.6|24591.6|24615.2|24595.2|24615.2|24595.2|24611.6|24591.6|7
1725979710000|2024-09-10 14:48:30|24620.2|24600.2|24625.2|24605.2|24625.2|24605.2|24620.2|24600.2|0
1725979740000|2024-09-10 14:49:00|24627.1|24607.1|24627.1|24607.1|24627.1|24607.1|24627.1|24607.1|1
1725979750000|2024-09-10 14:49:10|24629.6|24609.6|24634.6|24614.6|24635.2|24615.2|24629.6|24609.6|4
1725979760000|2024-09-10 14:49:20|24635.2|24615.2|24641.6|24621.6|24641.6|24621.6|24635.2|24615.2|1
1725979770000|2024-09-10 14:49:30|24642.1|24622.1|24642.1|24622.1|24642.1|24622.1|24642.1|24622.1|0
1725979780000|2024-09-10 14:49:40|24640.2|24620.2|24635.2|24615.2|24640.2|24620.2|24635.2|24615.2|12
1725979800000|2024-09-10 14:50:00|24637.7|24617.7|24637.7|24617.7|24637.7|24617.7|24635.2|24615.2|1
1725979820000|2024-09-10 14:50:20|24632.7|24612.7|24628.3|24608.3|24632.7|24612.7|24628.3|24608.3|12
1725979830000|2024-09-10 14:50:30|24627.7|24607.7|24627.7|24607.7|24627.7|24607.7|24627.7|24607.7|0
1725979850000|2024-09-10 14:50:50|24620.2|24600.2|24619.1|24599.1|24620.2|24600.2|24619.1|24599.1|6
1725979860000|2024-09-10 14:51:00|24617.1|24597.1|24617.7|24597.7|24617.7|24597.7|24617.1|24597.1|0
1725979870000|2024-09-10 14:51:10|||||||||2
1725979880000|2024-09-10 14:51:20|24620.2|24600.2|24620.2|24600.2|24620.2|24600.2|24620.2|24600.2|0
1725979900000|2024-09-10 14:51:40|24622.7|24602.7|24625.2|24605.2|24625.2|24605.2|24622.7|24602.7|1
1725979920000|2024-09-10 14:52:00|||||||||1
1725979950000|2024-09-10 14:52:30|24625.8|24605.8|24629.6|24609.6|24629.6|24609.6|24625.8|24605.8|1
1725979960000|2024-09-10 14:52:40|||||||||1
1725979980000|2024-09-10 14:53:00|24632.1|24612.1|24661|24641|24661|24641|24629.6|24609.6|12
1725979990000|2024-09-10 14:53:10|24662.7|24642.7|24670.2|24650.2|24681|24661|24662.7|24642.7|10
1725980010000|2024-09-10 14:53:30|24669.1|24649.1|24665.2|24645.2|24669.1|24649.1|24665.2|24645.2|2
1725980030000|2024-09-10 14:53:50|24669.6|24649.6|24689.6|24669.6|24689.6|24669.6|24669.6|24649.6|3
1725980040000|2024-09-10 14:54:00|24690.2|24670.2|24690.2|24670.2|24690.2|24670.2|24690.2|24670.2|0
1725980050000|2024-09-10 14:54:10|24692.7|24672.7|24692.7|24672.7|24692.7|24672.7|24692.7|24672.7|3
1725980060000|2024-09-10 14:54:20|24694.6|24674.6|24692.7|24672.7|24695.2|24675.2|24692.7|24672.7|1
1725980080000|2024-09-10 14:54:40|24690.8|24670.8|24687.7|24667.7|24690.8|24670.8|24687.7|24667.7|0
1725980090000|2024-09-10 14:54:50|24689.6|24669.6|24690.2|24670.2|24690.2|24670.2|24689.6|24669.6|1
1725980110000|2024-09-10 14:55:10|24695.2|24675.2|24695.2|24675.2|24695.2|24675.2|24695.2|24675.2|4
1725980120000|2024-09-10 14:55:20|24701|24681|24712.7|24692.7|24719.6|24695.2|24701|24679.6|30
1725980130000|2024-09-10 14:55:30|24707.7|24687.7|24707.7|24687.7|24707.7|24687.7|24707.7|24687.7|1
1725980140000|2024-09-10 14:55:40|24701.9|24681.9|24700.2|24680.2|24701.9|24681.9|24700.2|24680.2|0
1725980150000|2024-09-10 14:55:50|24697.7|24677.7|24697.7|24677.7|24697.7|24677.7|24697.7|24677.7|0
1725980170000|2024-09-10 14:56:10|24690.2|24670.2|24687.7|24667.7|24690.2|24670.2|24687.7|24667.7|3
1725980180000|2024-09-10 14:56:20|24682.7|24662.7|24682.7|24662.7|24682.7|24662.7|24682.7|24662.7|0
1725980190000|2024-09-10 14:56:30|24690.4|24670.4|24705.2|24665.2|24705.2|24670.4|24690.4|24665.2|10
1725980200000|2024-09-10 14:56:40|24697.7|24677.7|24697.7|24677.7|24697.7|24677.7|24697.7|24677.7|5
1725980210000|2024-09-10 14:56:50|24700.2|24680.2|24700.2|24680.2|24700.2|24680.2|24700.2|24680.2|1
1725980220000|2024-09-10 14:57:00|24702.1|24682.1|24700.2|24680.2|24702.1|24682.1|24700.2|24680.2|4
1725980230000|2024-09-10 14:57:10|||||||||4
1725980240000|2024-09-10 14:57:20|24702.7|24682.7|24707.7|24687.7|24707.7|24687.7|24702.7|24682.7|1
1725980250000|2024-09-10 14:57:30|||||||||3
1725980260000|2024-09-10 14:57:40|||||||||1
1725980270000|2024-09-10 14:57:50|24705.8|24685.8|24705.2|24685.2|24705.8|24685.8|24705.2|24685.2|0
1725980280000|2024-09-10 14:58:00|24698.3|24678.3|24692.1|24672.1|24698.3|24678.3|24690.2|24670.2|9
1725980290000|2024-09-10 14:58:10|24692.7|24672.7|24697.1|24677.1|24697.1|24677.1|24692.7|24672.7|2
1725980300000|2024-09-10 14:58:20|24692.7|24672.7|24685.2|24665.2|24692.7|24672.7|24685.2|24665.2|5
1725980310000|2024-09-10 14:58:30|||||||||1
1725980320000|2024-09-10 14:58:40|24687.7|24667.7|24694.6|24674.6|24694.6|24674.6|24687.7|24667.7|2
1725980330000|2024-09-10 14:58:50|24696.3|24676.3|24703.3|24683.3|24706.6|24686.6|24696.3|24676.3|7
1725980340000|2024-09-10 14:59:00|24705.8|24685.8|24722.7|24702.7|24722.7|24702.7|24705.8|24685.8|7
1725980350000|2024-09-10 14:59:10|24725.2|24705.2|24738.3|24718.3|24738.3|24718.3|24725.2|24705.2|8
1725980360000|2024-09-10 14:59:20|24740.2|24720.2|24740.2|24720.2|24742.7|24722.7|24740.2|24720.2|3
1725980370000|2024-09-10 14:59:30|24737.7|24717.7|24742.7|24722.7|24742.7|24722.7|24737.7|24717.7|30
1725980380000|2024-09-10 14:59:40|24747.7|24727.7|24751.6|24731.6|24751.6|24731.6|24747.7|24727.7|2
1725980390000|2024-09-10 14:59:50|24749.1|24729.1|24744.6|24724.6|24749.1|24729.1|24744.6|24724.6|2
1725980400000|2024-09-10 15:00:00|24745.2|24725.2|24752.1|24732.1|24752.1|24732.1|24745.2|24725.2|2
1725980410000|2024-09-10 15:00:10|24757.1|24737.1|24769.1|24749.1|24789.1|24758.5|24757.1|24729.1|135
1725980420000|2024-09-10 15:00:20|24764.1|24744.1|24762.1|24742.1|24764.1|24744.1|24762.1|24742.1|0
1725980430000|2024-09-10 15:00:30|24761.6|24741.6|24756.6|24736.6|24764.1|24744.1|24756.6|24736.6|1
1725980440000|2024-09-10 15:00:40|24754.1|24734.1|24753.5|24733.5|24754.1|24734.1|24753.5|24733.5|0
1725980450000|2024-09-10 15:00:50|24759.1|24739.1|24759.1|24739.1|24759.1|24739.1|24759.1|24739.1|30
1725980460000|2024-09-10 15:01:00|24759|24739|24766|24746|24766|24746|24759|24739|0
1725980470000|2024-09-10 15:01:10|24771|24751|24771.5|24751.5|24771.5|24751.5|24771|24751|0
1725980480000|2024-09-10 15:01:20|24779|24759|24779|24759|24779|24759|24779|24759|2
1725980490000|2024-09-10 15:01:30|24781|24761|24781|24761|24781|24761|24781|24761|2
1725980500000|2024-09-10 15:01:40|24784.8|24764.8|24784|24764|24786|24766|24784|24764|1
1725980510000|2024-09-10 15:01:50|24788.5|24768.5|24791|24771|24791|24771|24788.5|24768.5|5
1725980520000|2024-09-10 15:02:00|24792.9|24772.9|24792.9|24772.9|24792.9|24772.9|24792.9|24772.9|4
1725980530000|2024-09-10 15:02:10|24793.5|24773.5|24795.4|24775.4|24795.4|24775.4|24793.5|24773.5|27
1725980540000|2024-09-10 15:02:20|24796.5|24776.5|24799|24779|24799|24779|24796.5|24776.5|10
1725980550000|2024-09-10 15:02:30|24801.5|24781.5|24801.5|24781.5|24801.5|24781.5|24801.5|24781.5|2
1725980560000|2024-09-10 15:02:40|||||||||2
1725980570000|2024-09-10 15:02:50|24799|24779|24796.5|24776.5|24799|24779|24796.5|24776.5|54
1725980590000|2024-09-10 15:03:10|24791.5|24771.5|24786.5|24766.5|24791.5|24771.5|24784|24764|7
1725980620000|2024-09-10 15:03:40|24790.4|24770.4|24794|24774|24794|24774|24790.4|24770.4|4
1725980630000|2024-09-10 15:03:50|24798.5|24778.5|24801|24781|24801|24781|24798.5|24778.5|15
1725980640000|2024-09-10 15:04:00|24802.9|24782.9|24801|24781|24802.9|24782.9|24801|24781|17
1725980650000|2024-09-10 15:04:10|24799|24779|24792.1|24772.1|24799|24779|24789|24769|5
1725980660000|2024-09-10 15:04:20|24791.5|24771.5|24786|24766|24791.5|24771.5|24786|24766|8
1725980680000|2024-09-10 15:04:40|||||||||1
1725980690000|2024-09-10 15:04:50|24782.1|24762.1|24774.6|24754.6|24782.1|24762.1|24769.6|24749.6|15
1725980700000|2024-09-10 15:05:00|24776.5|24756.5|24774|24754|24776.5|24756.5|24773.5|24753.5|4
1725980710000|2024-09-10 15:05:10|24776|24756|24783.5|24763.5|24783.5|24763.5|24776|24756|3
1725980720000|2024-09-10 15:05:20|24786.5|24766.5|24786.5|24766.5|24786.5|24766.5|24786.5|24766.5|5
1725980730000|2024-09-10 15:05:30|24787.1|24767.1|24787.1|24767.1|24787.1|24767.1|24787.1|24767.1|0
1725980740000|2024-09-10 15:05:40|24786.5|24766.5|24791.5|24771.5|24791.5|24771.5|24786.5|24766.5|7
1725980750000|2024-09-10 15:05:50|24793.5|24773.5|24796|24776|24796.5|24776.5|24793.5|24773.5|11
1725980760000|2024-09-10 15:06:00|24796.5|24776.5|24794|24774|24796.5|24776.5|24794|24774|13
1725980780000|2024-09-10 15:06:20|24792.1|24772.1|24792.1|24772.1|24794|24774|24792.1|24772.1|0
1725980790000|2024-09-10 15:06:30|24794|24774|24789|24769|24794|24774|24789|24769|6
1725980800000|2024-09-10 15:06:40|24787.9|24767.9|24777.9|24757.9|24787.9|24767.9|24774|24754|8
1725980810000|2024-09-10 15:06:50|24772.9|24752.9|24772.3|24752.3|24772.9|24752.9|24770.4|24750.4|8
1725980820000|2024-09-10 15:07:00|24770.4|24750.4|24767.9|24747.9|24770.4|24750.4|24767.9|24747.9|2
1725980830000|2024-09-10 15:07:10|24766|24746|24762.9|24742.9|24766|24746|24762.9|24742.9|4
1725980840000|2024-09-10 15:07:20|24759.8|24739.8|24759.3|24739.3|24759.8|24739.8|24759.3|24739.3|0
1725980850000|2024-09-10 15:07:30|24755.4|24735.4|24751|24731|24755.4|24735.4|24751|24731|0
1725980860000|2024-09-10 15:07:40|24748.5|24728.5|24752.9|24732.9|24752.9|24732.9|24743.5|24723.5|7
1725980870000|2024-09-10 15:07:50|24755.4|24735.4|24755.4|24735.4|24755.4|24735.4|24755.4|24735.4|1
1725980880000|2024-09-10 15:08:00|24753.5|24733.5|24746|24726|24753.5|24733.5|24745.4|24725.4|6
1725980890000|2024-09-10 15:08:10|24748.5|24728.5|24748.5|24728.5|24748.5|24728.5|24748.5|24728.5|0
1725980920000|2024-09-10 15:08:40|24749|24729|24751|24731|24751|24731|24749|24729|0
1725980930000|2024-09-10 15:08:50|24750.4|24730.4|24750.4|24730.4|24750.4|24730.4|24750.4|24730.4|6
1725980940000|2024-09-10 15:09:00|24746.5|24726.5|24746.5|24726.5|24746.5|24726.5|24746.5|24726.5|4
1725980950000|2024-09-10 15:09:10|24745.4|24725.4|24736|24716|24745.4|24725.4|24736|24716|3
1725980960000|2024-09-10 15:09:20|24731|24711|24731|24711|24731|24711|24731|24711|1
1725980970000|2024-09-10 15:09:30|24727.1|24707.1|24726|24706|24727.1|24707.1|24726|24706|1
1725980980000|2024-09-10 15:09:40|24733.5|24693.5|24738.5|24718.5|24739.8|24719|24733.5|24693.5|22
1725980990000|2024-09-10 15:09:50|24734|24714|24734|24714|24734|24714|24734|24714|1
1725981000000|2024-09-10 15:10:00|24734.6|24714.6|24736.5|24716.5|24736.5|24716.5|24734.6|24714.6|4
1725981010000|2024-09-10 15:10:10|24744|24724|24744|24724|24744|24724|24744|24724|1
1725981060000|2024-09-10 15:11:00|24746.5|24726.5|24746.5|24726.5|24746.5|24726.5|24746.5|24726.5|4
1725981080000|2024-09-10 15:11:20|||||||||1
1725981090000|2024-09-10 15:11:30|24743.5|24723.5|24741|24721|24743.5|24723.5|24741|24721|9
1725981100000|2024-09-10 15:11:40|24737.1|24717.1|24727.1|24707.1|24737.1|24717.1|24727.1|24707.1|4
1725981110000|2024-09-10 15:11:50|24726|24706|24726|24706|24726|24706|24726|24706|1
1725981130000|2024-09-10 15:12:10|24721.5|24701.5|24716|24696|24721.5|24701.5|24716|24696|3
1725981140000|2024-09-10 15:12:20|24705.2|24685.2|24682.7|24662.7|24705.2|24685.2|24682.7|24662.7|59
1725981150000|2024-09-10 15:12:30|24686.5|24666.5|24675.2|24655.2|24687.1|24667.1|24673.2|24653.2|32
1725981160000|2024-09-10 15:12:40|24677.1|24657.1|24678.2|24658.2|24678.2|24658.2|24677.1|24657.1|0
1725981170000|2024-09-10 15:12:50|24676.3|24656.3|24676.3|24656.3|24676.3|24656.3|24676.3|24656.3|0
1725981180000|2024-09-10 15:13:00|24673.8|24653.8|24673.8|24653.8|24673.8|24653.8|24673.8|24653.8|0
1725981190000|2024-09-10 15:13:10|24673.2|24653.2|24673.2|24653.2|24675.2|24655.2|24673.2|24653.2|2
1725981200000|2024-09-10 15:13:20|24675.7|24655.7|24679.6|24659.6|24679.6|24659.6|24675.7|24655.7|3
1725981210000|2024-09-10 15:13:30|24675.2|24655.2|24675.2|24655.2|24675.2|24655.2|24675.2|24655.2|1
1725981220000|2024-09-10 15:13:40|24672.7|24652.7|24670.7|24650.7|24672.7|24652.7|24670.7|24650.7|6
1725981240000|2024-09-10 15:14:00|24670.2|24650.2|24668.2|24648.2|24670.2|24650.2|24668.2|24648.2|0
1725981260000|2024-09-10 15:14:20|24670.2|24650.2|24670.2|24650.2|24670.2|24650.2|24670.2|24650.2|1
1725981270000|2024-09-10 15:14:30|24671.9|24651.9|24678.8|24658.8|24678.8|24658.8|24671.9|24651.9|5
1725981280000|2024-09-10 15:14:40|24680.5|24660.5|24696.3|24656.3|24696.3|24660.5|24680.5|24656.3|0
1725981290000|2024-09-10 15:14:50|24693.8|24673.8|24700.2|24680.2|24700.2|24680.2|24693.8|24673.8|6
1725981300000|2024-09-10 15:15:00|24698.2|24678.2|24678.2|24658.2|24698.2|24678.2|24678.2|24658.2|6
1725981310000|2024-09-10 15:15:10|24676.3|24656.3|24678.2|24658.2|24678.2|24658.2|24676.3|24656.3|1
1725981330000|2024-09-10 15:15:30|24678.8|24658.8|24683.2|24663.2|24683.2|24663.2|24678.8|24658.8|5
1725981340000|2024-09-10 15:15:40|24682.1|24662.1|24675.7|24655.7|24682.1|24662.1|24675.7|24655.7|6
1725981350000|2024-09-10 15:15:50|||||||||3
1725981360000|2024-09-10 15:16:00|24676.3|24656.3|24678.2|24658.2|24678.2|24658.2|24676.3|24656.3|1
1725981380000|2024-09-10 15:16:20|24679.4|24659.4|24678.8|24658.8|24681.3|24661.3|24678.8|24658.8|3
1725981390000|2024-09-10 15:16:30|24682.7|24662.7|24695.2|24675.2|24695.2|24675.2|24682.7|24662.7|2
1725981400000|2024-09-10 15:16:40|24693.2|24673.2|24693.2|24673.2|24693.2|24673.2|24693.2|24673.2|2
1725981410000|2024-09-10 15:16:50|24690.7|24670.7|24690.2|24670.2|24690.7|24670.7|24690.2|24670.2|1
1725981420000|2024-09-10 15:17:00|24688.2|24668.2|24677.1|24657.1|24688.2|24668.2|24670.2|24650.2|7
1725981430000|2024-09-10 15:17:10|24680.2|24660.2|24694|24674|24694|24674|24680.2|24660.2|3
1725981450000|2024-09-10 15:17:30|||||||||190
1725981460000|2024-09-10 15:17:40|24692.7|24672.7|24692.7|24672.7|24692.7|24672.7|24692.7|24672.7|1
1725981470000|2024-09-10 15:17:50|||||||||1
1725981490000|2024-09-10 15:18:10|24685.7|24665.7|24685.2|24665.2|24685.7|24665.7|24685.2|24665.2|1
1725981510000|2024-09-10 15:18:30|24687.1|24667.1|24690.2|24670.2|24690.2|24670.2|24687.1|24667.1|2
1725981520000|2024-09-10 15:18:40|||||||||1
1725981540000|2024-09-10 15:19:00|24690.7|24670.7|24692.7|24672.7|24692.7|24672.7|24690.7|24670.7|6
1725981550000|2024-09-10 15:19:10|24686.9|24666.9|24680.1|24660.1|24686.9|24666.9|24680.1|24660.1|7
1725981570000|2024-09-10 15:19:30|24682.1|24662.1|24689.6|24669.6|24689.6|24669.6|24682.1|24662.1|3
1725981580000|2024-09-10 15:19:40|24694.6|24674.6|24661.3|24641.3|24695.1|24675.1|24661.3|24641.3|59
1725981590000|2024-09-10 15:19:50|24656.3|24636.3|24648.2|24628.2|24656.3|24636.3|24648.2|24628.2|3
1725981600000|2024-09-10 15:20:00|24644.4|24624.4|24643.2|24623.2|24644.4|24624.4|24643.2|24623.2|2
1725981610000|2024-09-10 15:20:10|24640.1|24620.1|24633.8|24613.8|24640.1|24620.1|24631.9|24611.9|6
1725981620000|2024-09-10 15:20:20|24630.7|24610.7|24603.8|24583.8|24630.7|24610.7|24603.8|24583.8|16
1725981630000|2024-09-10 15:20:30|24601.3|24581.3|24590.7|24570.7|24601.3|24581.3|24590.7|24570.7|18
1725981640000|2024-09-10 15:20:40|24607.4|24567.4|24598.8|24578.8|24607.4|24579.4|24598.8|24567.4|11
1725981650000|2024-09-10 15:20:50|24596.3|24576.3|24601.3|24581.3|24601.3|24581.3|24596.3|24576.3|1
1725981660000|2024-09-10 15:21:00|24608.2|24588.2|24608.2|24588.2|24608.2|24588.2|24608.2|24588.2|1
1725981670000|2024-09-10 15:21:10|24620.1|24580.1|24608.8|24588.8|24620.1|24588.8|24608.8|24580.1|0
1725981680000|2024-09-10 15:21:20|24609.3|24589.3|24618.2|24598.2|24618.2|24598.2|24609.3|24589.3|3
1725981690000|2024-09-10 15:21:30|24620.1|24600.1|24620.7|24600.7|24620.7|24600.7|24618.2|24598.2|2
1725981710000|2024-09-10 15:21:50|24618.2|24598.2|24620.7|24600.7|24620.7|24600.7|24618.2|24598.2|2
1725981720000|2024-09-10 15:22:00|24622.6|24602.6|24623.2|24603.2|24623.2|24603.2|24622.6|24602.6|0
1725981730000|2024-09-10 15:22:10|24625.1|24605.1|24627.1|24607.1|24627.1|24607.1|24625.1|24605.1|7
1725981740000|2024-09-10 15:22:20|24627.6|24607.6|24627.6|24607.6|24627.6|24607.6|24627.6|24607.6|0
1725981760000|2024-09-10 15:22:40|24625.7|24605.7|24627.1|24587.1|24627.1|24605.7|24625.7|24587.1|9
1725981770000|2024-09-10 15:22:50|24610.7|24590.7|24615.7|24575.7|24615.7|24590.7|24610.7|24575.7|3
1725981780000|2024-09-10 15:23:00|24601.3|24581.3|24598.8|24578.8|24601.3|24581.3|24598.8|24578.8|5
1725981790000|2024-09-10 15:23:10|24600.7|24580.7|24603.8|24583.8|24603.8|24583.8|24600.7|24580.7|10
1725981800000|2024-09-10 15:23:20|24606.3|24586.3|24611.3|24591.3|24611.3|24591.3|24606.3|24586.3|1
1725981810000|2024-09-10 15:23:30|24610.7|24590.7|24603.8|24583.8|24610.7|24590.7|24603.8|24583.8|2
1725981820000|2024-09-10 15:23:40|24601.8|24581.8|24601.3|24581.3|24601.8|24581.8|24601.3|24581.3|1
1725981830000|2024-09-10 15:23:50|24603.8|24583.8|24603.8|24583.8|24603.8|24583.8|24603.8|24583.8|15
1725981840000|2024-09-10 15:24:00|24601.8|24581.8|24598.8|24578.8|24601.8|24581.8|24598.8|24578.8|0
1725981850000|2024-09-10 15:24:10|24598.2|24578.2|24596.3|24576.3|24598.2|24578.2|24593.8|24573.8|3
1725981860000|2024-09-10 15:24:20|24593.8|24573.8|24596.3|24576.3|24596.3|24576.3|24593.8|24573.8|0
1725981870000|2024-09-10 15:24:30|24596.8|24576.8|24600.7|24580.7|24600.7|24580.7|24596.8|24576.8|1
1725981880000|2024-09-10 15:24:40|24598.8|24578.8|24594|24574|24598.8|24578.8|24591.3|24571.3|10
1725981890000|2024-09-10 15:24:50|24595.1|24575.1|24595.7|24575.7|24595.7|24575.7|24591.3|24571.3|2
1725981900000|2024-09-10 15:25:00|24596.3|24576.3|24602.6|24582.6|24602.6|24582.6|24596.3|24576.3|1
1725981910000|2024-09-10 15:25:10|24605.7|24585.7|24605.7|24585.7|24605.7|24585.7|24605.7|24585.7|1
1725981920000|2024-09-10 15:25:20|24609.6|24589.6|24609.6|24589.6|24609.6|24589.6|24609.6|24589.6|0
1725981940000|2024-09-10 15:25:40|24610.1|24590.1|24610.1|24590.1|24610.1|24590.1|24610.1|24590.1|0
1725981950000|2024-09-10 15:25:50|24609.6|24589.6|24615.1|24575.1|24615.1|24589.6|24609.6|24575.1|193
1725981960000|2024-09-10 15:26:00|24607.1|24587.1|24606.3|24586.3|24607.1|24587.1|24603.8|24583.8|8
1725981980000|2024-09-10 15:26:20|24603.8|24583.8|24603.8|24583.8|24603.8|24583.8|24603.8|24583.8|0
1725982000000|2024-09-10 15:26:40|24603.2|24583.2|24598.2|24578.2|24603.2|24583.2|24598.2|24578.2|2
1725982010000|2024-09-10 15:26:50|24591.3|24571.3|24586.3|24566.3|24591.3|24571.3|24586.3|24566.3|1
1725982020000|2024-09-10 15:27:00|24584.3|24564.3|24573.8|24553.8|24584.3|24564.3|24573.8|24553.8|3
1725982030000|2024-09-10 15:27:10|24571.8|24551.8|24569.3|24549.3|24571.8|24551.8|24569.3|24549.3|2
1725982040000|2024-09-10 15:27:20|24566.8|24546.8|24569.3|24549.3|24569.3|24549.3|24566.8|24546.8|2
1725982050000|2024-09-10 15:27:30|24563.5|24543.5|24539.3|24519.3|24563.5|24543.5|24537.4|24517.4|13
1725982060000|2024-09-10 15:27:40|24541.3|24521.3|24545.7|24525.7|24545.7|24525.7|24541.3|24521.3|0
1725982070000|2024-09-10 15:27:50|24547.6|24527.6|24553.2|24533.2|24553.2|24533.2|24547.6|24527.6|7
1725982080000|2024-09-10 15:28:00|||||||||3
1725982090000|2024-09-10 15:28:10|24548.8|24528.8|24540.7|24520.7|24548.8|24528.8|24540.7|24520.7|5
1725982100000|2024-09-10 15:28:20|24540.1|24520.1|24538.2|24518.2|24540.1|24520.1|24538.2|24518.2|1
1725982110000|2024-09-10 15:28:30|24536.3|24516.3|24529.3|24509.3|24536.3|24516.3|24529.3|24509.3|8
1725982120000|2024-09-10 15:28:40|24528.8|24508.8|24526.3|24506.3|24528.8|24508.8|24526.3|24506.3|1
1725982130000|2024-09-10 15:28:50|||||||||1
1725982140000|2024-09-10 15:29:00|24525.7|24505.7|24525.7|24505.7|24525.7|24505.7|24525.7|24505.7|1
1725982150000|2024-09-10 15:29:10|24527.6|24507.6|24527.6|24507.6|24527.6|24507.6|24527.6|24507.6|0
1725982160000|2024-09-10 15:29:20|24522.6|24502.6|24510.1|24490.1|24522.6|24502.6|24510.1|24490.1|18
1725982170000|2024-09-10 15:29:30|24508.2|24488.2|24500.7|24480.7|24508.2|24488.2|24500.7|24480.7|4
1725982180000|2024-09-10 15:29:40|24502.6|24482.6|24500.7|24480.7|24503.2|24483.2|24500.7|24480.7|5
1725982200000|2024-09-10 15:30:00|24498.2|24478.2|24498.2|24478.2|24498.2|24478.2|24498.2|24478.2|37
1725982210000|2024-09-10 15:30:10|24498.8|24478.8|24505.1|24485.1|24505.1|24485.1|24498.8|24478.8|2
1725982220000|2024-09-10 15:30:20|||||||||5
1725982240000|2024-09-10 15:30:40|24509.6|24489.6|24509.6|24489.6|24509.6|24489.6|24509.6|24489.6|8
1725982250000|2024-09-10 15:30:50|24500.1|24480.1|24500.1|24480.1|24500.1|24480.1|24500.1|24480.1|0
1725982260000|2024-09-10 15:31:00|24491.8|24471.8|24484.6|24464.6|24491.8|24471.8|24484.6|24464.6|4
1725982270000|2024-09-10 15:31:10|24478.8|24458.8|24475.1|24455.1|24478.8|24458.8|24475.1|24455.1|17
1725982280000|2024-09-10 15:31:20|24477.1|24457.1|24477.1|24457.1|24477.1|24457.1|24477.1|24457.1|4
1725982290000|2024-09-10 15:31:30|24477.6|24457.6|24487.1|24467.1|24487.1|24467.1|24477.6|24457.6|1
1725982300000|2024-09-10 15:31:40|24492.1|24472.1|24507.6|24487.6|24507.6|24487.6|24492.1|24472.1|7
1725982310000|2024-09-10 15:31:50|24509.6|24489.6|24582.6|24562.6|24594.6|24562.6|24509.6|24486.7|56
1725982320000|2024-09-10 15:32:00|24583.2|24563.2|24568.2|24548.2|24583.2|24563.2|24568.2|24548.2|13
1725982330000|2024-09-10 15:32:10|24567.6|24547.6|24589.6|24569.6|24590.9|24570.9|24567.1|24547.1|12
1725982340000|2024-09-10 15:32:20|24595.9|24575.9|24616.5|24596.5|24628.4|24596.5|24595.9|24575.9|13
1725982350000|2024-09-10 15:32:30|24624.6|24584.6|24629|24609|24642.6|24616.5|24624|24584|22
1725982360000|2024-09-10 15:32:40|24625.9|24605.9|24625.9|24605.9|24625.9|24605.9|24625.9|24605.9|19
1725982370000|2024-09-10 15:32:50|24626.5|24606.5|24626.5|24606.5|24626.5|24606.5|24626.5|24606.5|2
1725982380000|2024-09-10 15:33:00|24630.4|24610.4|24638.4|24618.4|24638.4|24618.4|24630.4|24610.4|0
1725982390000|2024-09-10 15:33:10|24640.4|24620.4|24640.4|24620.4|24640.4|24620.4|24640.4|24620.4|1
1725982400000|2024-09-10 15:33:20|24640.3|24620.3|24635.9|24615.9|24640.3|24620.3|24635.9|24615.9|4
1725982410000|2024-09-10 15:33:30|24644|24604|24644|24604|24644|24604|24644|24604|0
1725982420000|2024-09-10 15:33:40|24631.5|24611.5|24631.5|24611.5|24631.5|24611.5|24631.5|24611.5|0
1725982430000|2024-09-10 15:33:50|24639.6|24599.6|24633.4|24593.4|24639.6|24606.5|24625.9|24593.4|2
1725982440000|2024-09-10 15:34:00|24619.6|24599.6|24619.6|24599.6|24619.6|24599.6|24619.6|24599.6|0
1725982450000|2024-09-10 15:34:10|24618.4|24598.4|24620.3|24600.3|24620.3|24600.3|24618.4|24598.4|4
1725982460000|2024-09-10 15:34:20|||||||||4
1725982470000|2024-09-10 15:34:30|24622.1|24602.1|24629.6|24609.6|24629.6|24609.6|24622.1|24602.1|1
1725982490000|2024-09-10 15:34:50|24645.3|24605.3|24644.8|24624.8|24645.3|24624.8|24642.3|24605.3|2
1725982500000|2024-09-10 15:35:00|24646.7|24626.7|24649.2|24629.2|24649.2|24629.2|24646.7|24626.7|2
1725982510000|2024-09-10 15:35:10|24653.4|24633.4|24656.5|24636.5|24656.5|24636.5|24653.4|24633.4|8
1725982520000|2024-09-10 15:35:20|24659|24639|24659|24639|24659|24639|24659|24639|0
1725982530000|2024-09-10 15:35:30|24659.6|24639.6|24654|24634|24665.3|24645.3|24654|24634|19
1725982540000|2024-09-10 15:35:40|24649|24629|24653.4|24633.4|24653.4|24633.4|24649|24629|2
1725982550000|2024-09-10 15:35:50|24655.3|24635.3|24660.9|24640.9|24660.9|24640.9|24653.4|24633.4|2
1725982560000|2024-09-10 15:36:00|24659|24639|24658.4|24638.4|24659|24639|24658.4|24638.4|2
1725982570000|2024-09-10 15:36:10|24657.3|24637.3|24657.3|24637.3|24657.3|24637.3|24657.3|24637.3|0
1725982580000|2024-09-10 15:36:20|24648.4|24628.4|24643.4|24623.4|24648.4|24628.4|24643.4|24623.4|1
1725982590000|2024-09-10 15:36:30|24640.9|24620.9|24643.4|24623.4|24643.4|24623.4|24640.9|24620.9|1
1725982600000|2024-09-10 15:36:40|24645.3|24625.3|24649.8|24629.8|24649.8|24629.8|24645.3|24625.3|1
1725982620000|2024-09-10 15:37:00|24650.9|24630.9|24658.4|24638.4|24658.4|24638.4|24650.9|24630.9|2
1725982640000|2024-09-10 15:37:20|24656.5|24636.5|24646.5|24626.5|24664|24636.5|24646.5|24624|3
1725982650000|2024-09-10 15:37:30|24645.9|24625.9|24645.9|24625.9|24645.9|24625.9|24645.9|24625.9|0
1725982660000|2024-09-10 15:37:40|24644|24624|24644|24624|24645.9|24625.9|24644|24624|0
1725982670000|2024-09-10 15:37:50|24647.8|24627.8|24657.3|24637.3|24657.3|24637.3|24647.8|24627.8|1
1725982690000|2024-09-10 15:38:10|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|0
1725982700000|2024-09-10 15:38:20|24660.3|24640.3|24658.4|24638.4|24660.3|24640.3|24658.4|24638.4|15
1725982710000|2024-09-10 15:38:30|24660.3|24640.3|24660.3|24640.3|24660.3|24640.3|24660.3|24640.3|8
1725982720000|2024-09-10 15:38:40|24661.5|24641.5|24665.3|24645.3|24665.3|24645.3|24661.5|24641.5|0
1725982740000|2024-09-10 15:39:00|24662.8|24642.8|24662.8|24642.8|24662.8|24642.8|24662.8|24642.8|0
1725982750000|2024-09-10 15:39:10|24659|24639|24660.3|24640.3|24663.4|24643.4|24659|24639|5
1725982760000|2024-09-10 15:39:20|24658.4|24638.4|24658.4|24638.4|24658.4|24638.4|24658.4|24638.4|0
1725982780000|2024-09-10 15:39:40|24655.9|24635.9|24641.5|24621.5|24655.9|24635.9|24641.5|24621.5|3
1725982790000|2024-09-10 15:39:50|24644|24624|24639|24619|24644|24624|24639|24619|0
1725982800000|2024-09-10 15:40:00|24640.9|24620.9|24645.9|24625.9|24645.9|24625.9|24640.9|24620.9|2
1725982810000|2024-09-10 15:40:10|24643.4|24623.4|24645.9|24625.9|24645.9|24625.9|24643.4|24623.4|0
1725982820000|2024-09-10 15:40:20|24644|24624|24643.4|24623.4|24645.9|24625.9|24643.4|24623.4|4
1725982830000|2024-09-10 15:40:30|24645.9|24625.9|24643.4|24623.4|24645.9|24625.9|24643.4|24623.4|1
1725982850000|2024-09-10 15:40:50|||||||||1
1725982860000|2024-09-10 15:41:00|||||||||4
1725982870000|2024-09-10 15:41:10|24642.8|24622.8|24635.1|24615.1|24642.8|24622.8|24635.1|24615.1|4
1725982880000|2024-09-10 15:41:20|24634|24614|24634|24614|24634|24614|24634|24614|0
1725982890000|2024-09-10 15:41:30|24624|24604|24632.8|24612.8|24632.8|24612.8|24623.4|24603.4|2
1725982900000|2024-09-10 15:41:40|24633.4|24613.4|24631.5|24611.5|24633.4|24613.4|24631.5|24611.5|1
1725982910000|2024-09-10 15:41:50|||||||||1
1725982950000|2024-09-10 15:42:30|24640.9|24620.9|24643.4|24623.4|24645.9|24625.9|24640.9|24620.9|6
1725982960000|2024-09-10 15:42:40|24641.5|24621.5|24641.5|24621.5|24641.5|24621.5|24641.5|24621.5|0
1725982970000|2024-09-10 15:42:50|24646.5|24626.5|24649|24629|24653.4|24633.4|24646.5|24626.5|8
1725982980000|2024-09-10 15:43:00|24648.4|24628.4|24648.4|24628.4|24648.4|24628.4|24648.4|24628.4|0
1725983000000|2024-09-10 15:43:20|||||||||6
1725983010000|2024-09-10 15:43:30|24646.5|24626.5|24640.1|24620.1|24646.5|24626.5|24640.1|24620.1|6
1725983020000|2024-09-10 15:43:40|24636.2|24616.2|24635.7|24615.7|24636.2|24616.2|24635.7|24615.7|0
1725983030000|2024-09-10 15:43:50|24634.5|24614.5|24632|24612|24634.5|24614.5|24632|24612|0
1725983040000|2024-09-10 15:44:00|24631.5|24611.5|24630.9|24610.9|24631.5|24611.5|24630.9|24610.9|7
1725983050000|2024-09-10 15:44:10|24627|24607|24617|24597|24627|24607|24617|24597|1
1725983060000|2024-09-10 15:44:20|24619|24599|24619|24599|24619|24599|24619|24599|0
1725983070000|2024-09-10 15:44:30|24617|24597|24609|24589|24617|24597|24609|24589|55
1725983080000|2024-09-10 15:44:40|24612.8|24592.8|24613.4|24593.4|24613.4|24593.4|24612.8|24592.8|0
1725983090000|2024-09-10 15:44:50|24611.5|24591.5|24609|24589|24611.5|24591.5|24609|24589|3
1725983100000|2024-09-10 15:45:00|24608.4|24588.4|24625.3|24605.3|24627.3|24607.3|24606.5|24586.5|5
1725983130000|2024-09-10 15:45:30|24626.5|24606.5|24626.5|24606.5|24626.5|24606.5|24626.5|24606.5|1
1725983140000|2024-09-10 15:45:40|24628.4|24608.4|24628.4|24608.4|24628.4|24608.4|24628.4|24608.4|0
1725983170000|2024-09-10 15:46:10|24626.5|24606.5|24625.9|24605.9|24626.5|24606.5|24625.9|24605.9|15
1725983200000|2024-09-10 15:46:40|24621.5|24601.5|24615.3|24595.3|24621.5|24601.5|24615.3|24595.3|3
1725983220000|2024-09-10 15:47:00|24623.4|24583.4|24594|24574|24623.4|24593.4|24594|24574|5
1725983240000|2024-09-10 15:47:20|24599.8|24579.8|24606.5|24586.5|24606.5|24586.5|24599.8|24579.8|8
1725983250000|2024-09-10 15:47:30|24614|24594|24609|24589|24614|24594|24609|24589|2
1725983300000|2024-09-10 15:48:20|24607|24587|24606.5|24586.5|24607|24587|24606.5|24586.5|39
1725983320000|2024-09-10 15:48:40|24604|24584|24604|24584|24604|24584|24604|24584|1
1725983340000|2024-09-10 15:49:00|24600.9|24580.9|24590.9|24570.9|24600.9|24580.9|24590.9|24570.9|1
1725983350000|2024-09-10 15:49:10|24587|24567|24586.5|24566.5|24587|24567|24586.5|24566.5|1
1725983370000|2024-09-10 15:49:30|24588.4|24568.4|24588.4|24568.4|24588.4|24568.4|24588.4|24568.4|1
1725983380000|2024-09-10 15:49:40|24590.3|24570.3|24595.3|24575.3|24595.3|24575.3|24588.4|24568.4|0
1725983390000|2024-09-10 15:49:50|24593.4|24573.4|24595.3|24575.3|24595.3|24575.3|24593.4|24573.4|0
1725983400000|2024-09-10 15:50:00|24593.4|24573.4|24595.3|24575.3|24595.3|24575.3|24593.4|24573.4|2
1725983410000|2024-09-10 15:50:10|24593.4|24573.4|24593.4|24573.4|24593.4|24573.4|24593.4|24573.4|0
1725983420000|2024-09-10 15:50:20|24595.3|24575.3|24599.5|24579.5|24599.5|24579.5|24595.3|24575.3|3
1725983440000|2024-09-10 15:50:40|24599|24579|24599|24579|24599|24579|24599|24579|2
1725983450000|2024-09-10 15:50:50|24601.5|24581.5|24601.5|24581.5|24603.4|24583.4|24601.5|24581.5|1
1725983460000|2024-09-10 15:51:00|24603.4|24583.4|24610.9|24590.9|24612.8|24592.8|24603.4|24583.4|4
1725983480000|2024-09-10 15:51:20|24608.4|24588.4|24608.4|24588.4|24608.4|24588.4|24608.4|24588.4|4
1725983490000|2024-09-10 15:51:30|24605.9|24585.9|24602|24582|24605.9|24585.9|24602|24582|2
1725983510000|2024-09-10 15:51:50|24601.5|24581.5|24608.4|24588.4|24608.4|24588.4|24601.5|24581.5|0
1725983520000|2024-09-10 15:52:00|24611.4|24591.4|24611.4|24591.4|24611.4|24591.4|24611.4|24591.4|1
1725983530000|2024-09-10 15:52:10|24608.9|24588.9|24608.9|24588.9|24608.9|24588.9|24608.9|24588.9|0
1725983540000|2024-09-10 15:52:20|24600.9|24580.9|24598.9|24578.9|24600.9|24580.9|24598.9|24578.9|7
1725983570000|2024-09-10 15:52:50|24600.9|24580.9|24600.9|24580.9|24600.9|24580.9|24600.9|24580.9|2
1725983580000|2024-09-10 15:53:00|24601.4|24581.4|24601.4|24581.4|24601.4|24581.4|24601.4|24581.4|1
1725983590000|2024-09-10 15:53:10|24595.1|24575.1|24583.9|24563.9|24595.1|24575.1|24581.4|24561.4|8
1725983600000|2024-09-10 15:53:20|24583.4|24563.4|24580.9|24560.9|24583.4|24563.4|24580.9|24560.9|1
1725983610000|2024-09-10 15:53:30|24582.8|24562.8|24583.4|24563.4|24583.4|24563.4|24582.8|24562.8|0
1725983620000|2024-09-10 15:53:40|24581.4|24561.4|24583.4|24563.4|24583.4|24563.4|24581.4|24561.4|4
1725983630000|2024-09-10 15:53:50|24585.9|24565.9|24590.3|24570.3|24590.3|24570.3|24585.9|24565.9|1
1725983640000|2024-09-10 15:54:00|24593.4|24573.4|24593.4|24573.4|24593.4|24573.4|24593.4|24573.4|1
1725983650000|2024-09-10 15:54:10|24591.4|24571.4|24591.4|24571.4|24591.4|24571.4|24591.4|24571.4|0
1725983660000|2024-09-10 15:54:20|24593.4|24573.4|24606.4|24586.4|24606.4|24586.4|24593.4|24573.4|4
1725983670000|2024-09-10 15:54:30|||||||||5
1725983680000|2024-09-10 15:54:40|24602.6|24582.6|24598.9|24578.9|24602.6|24582.6|24598.9|24578.9|0
1725983700000|2024-09-10 15:55:00|24596.4|24576.4|24596.4|24576.4|24596.4|24576.4|24596.4|24576.4|0
1725983710000|2024-09-10 15:55:10|24593.9|24573.9|24596.4|24576.4|24596.4|24576.4|24593.9|24573.9|4
1725983720000|2024-09-10 15:55:20|24597|24577|24598.9|24578.9|24598.9|24578.9|24597|24577|3
1725983740000|2024-09-10 15:55:40|24597|24577|24596.4|24576.4|24597|24577|24596.4|24576.4|0
1725983750000|2024-09-10 15:55:50|||||||||2
1725983770000|2024-09-10 15:56:10|24597|24577|24602.8|24582.8|24602.8|24582.8|24597|24577|1
1725983780000|2024-09-10 15:56:20|24606.4|24586.4|24606.4|24586.4|24606.4|24586.4|24606.4|24586.4|3
1725983790000|2024-09-10 15:56:30|24612.2|24592.2|24621.7|24601.7|24621.7|24601.7|24612.2|24592.2|12
1725983800000|2024-09-10 15:56:40|24622.2|24602.2|24616.4|24596.4|24622.2|24602.2|24616.4|24596.4|5
1725983810000|2024-09-10 15:56:50|24620.9|24600.9|24620.9|24600.9|24620.9|24600.9|24620.9|24600.9|2
1725983820000|2024-09-10 15:57:00|24625.9|24605.9|24625.9|24605.9|24625.9|24605.9|24625.9|24605.9|3
1725983830000|2024-09-10 15:57:10|||||||||1
1725983850000|2024-09-10 15:57:30|24626.4|24606.4|24626.4|24606.4|24626.4|24606.4|24626.4|24606.4|1
1725983860000|2024-09-10 15:57:40|24625.9|24605.9|24625.9|24605.9|24625.9|24605.9|24625.9|24605.9|0
1725983870000|2024-09-10 15:57:50|||||||||1
1725983880000|2024-09-10 15:58:00|24626.4|24606.4|24628.9|24608.9|24628.9|24608.9|24626.4|24606.4|27
1725983890000|2024-09-10 15:58:10|24625.9|24605.9|24623.4|24603.4|24625.9|24605.9|24623.4|24603.4|0
1725983900000|2024-09-10 15:58:20|24621.4|24601.4|24618.4|24598.4|24621.4|24601.4|24618.4|24598.4|0
1725983910000|2024-09-10 15:58:30|24616.4|24596.4|24616.4|24596.4|24616.4|24596.4|24616.4|24596.4|3
1725983940000|2024-09-10 15:59:00|24618.4|24598.4|24616.4|24596.4|24618.4|24598.4|24616.4|24596.4|8
1725983950000|2024-09-10 15:59:10|24613.9|24593.9|24613.9|24593.9|24613.9|24593.9|24613.9|24593.9|1
1725983960000|2024-09-10 15:59:20|||||||||1
1725983970000|2024-09-10 15:59:30|24618.4|24598.4|24615.9|24595.9|24618.4|24598.4|24615.9|24595.9|8
1725983990000|2024-09-10 15:59:50|||||||||6
1725984000000|2024-09-10 16:00:00|||||||||4
1725984010000|2024-09-10 16:00:10|||||||||7
1725984020000|2024-09-10 16:00:20|24620.9|24600.9|24620.9|24600.9|24625.3|24605.3|24620.9|24600.9|21
1725984030000|2024-09-10 16:00:30|24618.9|24598.9|24616.4|24596.4|24618.9|24598.9|24616.4|24596.4|4
1725984040000|2024-09-10 16:00:40|24611.4|24591.4|24585.1|24565.1|24611.4|24591.4|24585.1|24565.1|65
1725984050000|2024-09-10 16:00:50|24583.1|24563.1|24572.6|24552.6|24583.1|24563.1|24572.6|24552.6|13
1725984060000|2024-09-10 16:01:00|24568.7|24548.7|24568.7|24548.7|24570.6|24550.6|24568.7|24548.7|6
1725984070000|2024-09-10 16:01:10|24570.6|24550.6|24568.7|24548.7|24570.6|24550.6|24568.7|24548.7|4
1725984080000|2024-09-10 16:01:20|24571.2|24551.2|24571.2|24551.2|24571.2|24551.2|24571.2|24551.2|3
1725984090000|2024-09-10 16:01:30|24568.7|24548.7|24571.2|24551.2|24571.2|24551.2|24568.7|24548.7|16
1725984100000|2024-09-10 16:01:40|24573.7|24553.7|24563.7|24543.7|24573.7|24553.7|24563.7|24543.7|9
1725984110000|2024-09-10 16:01:50|24561.2|24541.2|24561.2|24541.2|24561.2|24541.2|24561.2|24541.2|15
1725984120000|2024-09-10 16:02:00|24556.2|24536.2|24556.2|24536.2|24556.2|24536.2|24556.2|24536.2|0
1725984130000|2024-09-10 16:02:10|24551.8|24531.8|24549.8|24529.8|24551.8|24531.8|24549.8|24529.8|18
1725984140000|2024-09-10 16:02:20|24553.7|24533.7|24557.3|24537.3|24557.3|24537.3|24553.7|24533.7|9
1725984150000|2024-09-10 16:02:30|24552.3|24532.3|24558.7|24538.7|24558.7|24538.7|24552.3|24532.3|23
1725984160000|2024-09-10 16:02:40|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|24554.8|24534.8|7
1725984170000|2024-09-10 16:02:50|24559.8|24539.8|24562.3|24542.3|24566.8|24546.8|24559.8|24539.8|10
1725984180000|2024-09-10 16:03:00|||||||||1
1725984190000|2024-09-10 16:03:10|24561|24541|24547.9|24527.9|24561|24541|24547.9|24527.9|15
1725984200000|2024-09-10 16:03:20|||||||||1
1725984210000|2024-09-10 16:03:30|||||||||8
1725984220000|2024-09-10 16:03:40|24550.4|24530.4|24547.9|24527.9|24552.3|24532.3|24547.9|24527.9|10
1725984230000|2024-09-10 16:03:50|24546|24526|24546|24526|24547.9|24527.9|24546|24526|8
1725984240000|2024-09-10 16:04:00|24542.9|24522.9|24541|24521|24542.9|24522.9|24541|24521|9
1725984250000|2024-09-10 16:04:10|24539|24519|24536.5|24516.5|24541|24521|24536|24516|10
1725984260000|2024-09-10 16:04:20|24538.5|24518.5|24543.5|24523.5|24543.5|24523.5|24538.5|24518.5|5
1725984270000|2024-09-10 16:04:30|24545.4|24525.4|24549|24529|24549|24529|24545.4|24525.4|8
1725984280000|2024-09-10 16:04:40|24549.6|24529.6|24553.5|24533.5|24553.5|24533.5|24549.6|24529.6|0
1725984290000|2024-09-10 16:04:50|24554|24534|24549.6|24529.6|24554|24534|24549.6|24529.6|11
1725984300000|2024-09-10 16:05:00|24544.6|24524.6|24542.7|24522.7|24544.6|24524.6|24542.7|24522.7|25
1725984310000|2024-09-10 16:05:10|24538.8|24518.8|24537.7|24517.7|24538.8|24518.8|24537.7|24517.7|0
1725984320000|2024-09-10 16:05:20|24531.9|24511.9|24528.2|24508.2|24531.9|24511.9|24528.2|24508.2|11
1725984330000|2024-09-10 16:05:30|24530.2|24510.2|24535.7|24515.7|24535.7|24515.7|24530.2|24510.2|6
1725984340000|2024-09-10 16:05:40|24538.2|24518.2|24538.2|24518.2|24540.7|24520.7|24538.2|24518.2|4
1725984350000|2024-09-10 16:05:50|24531.3|24511.3|24530.7|24510.7|24531.3|24511.3|24530.7|24510.7|9
1725984360000|2024-09-10 16:06:00|24528.2|24508.2|24530.2|24510.2|24530.2|24510.2|24528.2|24508.2|0
1725984370000|2024-09-10 16:06:10|24528.2|24508.2|24530.2|24510.2|24530.7|24510.7|24528.2|24508.2|7
1725984380000|2024-09-10 16:06:20|||||||||6
1725984390000|2024-09-10 16:06:30|24530.7|24510.7|24533.2|24513.2|24533.2|24513.2|24530.7|24510.7|1
1725984400000|2024-09-10 16:06:40|24532.7|24512.7|24532.7|24512.7|24532.7|24512.7|24532.7|24512.7|36
1725984410000|2024-09-10 16:06:50|24528.2|24508.2|24528.2|24508.2|24528.2|24508.2|24528.2|24508.2|2
1725984420000|2024-09-10 16:07:00|24524.4|24504.4|24518.2|24498.2|24524.4|24504.4|24518.2|24498.2|31
1725984430000|2024-09-10 16:07:10|24516.3|24496.3|24516.3|24496.3|24516.3|24496.3|24516.3|24496.3|0
1725984440000|2024-09-10 16:07:20|24515.2|24495.2|24520.2|24500.2|24520.2|24500.2|24515.2|24495.2|9
1725984450000|2024-09-10 16:07:30|24520.7|24500.7|24520.7|24500.7|24520.7|24500.7|24520.7|24500.7|1
1725984460000|2024-09-10 16:07:40|24522.7|24502.7|24522.7|24502.7|24522.7|24502.7|24522.7|24502.7|16
1725984470000|2024-09-10 16:07:50|24528.5|24508.5|24536.5|24516.5|24536.5|24516.5|24528.5|24508.5|2
1725984480000|2024-09-10 16:08:00|24537.1|24517.1|24541.5|24521.5|24541.5|24521.5|24537.1|24517.1|0
1725984500000|2024-09-10 16:08:20|24539.6|24519.6|24539|24519|24539.6|24519.6|24535.2|24515.2|2
1725984510000|2024-09-10 16:08:30|24535.2|24515.2|24537.1|24517.1|24537.1|24517.1|24535.2|24515.2|0
1725984540000|2024-09-10 16:09:00|24539|24519|24539|24519|24539|24519|24539|24519|0
1725984550000|2024-09-10 16:09:10|24537.1|24517.1|24534.6|24514.6|24537.1|24517.1|24534.6|24514.6|4
1725984560000|2024-09-10 16:09:20|24534|24514|24534|24514|24534|24514|24534|24514|0
1725984570000|2024-09-10 16:09:30|24536|24516|24544.6|24524.6|24546.5|24526.5|24536|24516|16
1725984580000|2024-09-10 16:09:40|24544|24524|24542.1|24522.1|24544|24524|24542.1|24522.1|3
1725984590000|2024-09-10 16:09:50|24540.2|24520.2|24537.1|24517.1|24540.2|24520.2|24537.1|24517.1|8
1725984600000|2024-09-10 16:10:00|24534.6|24514.6|24534.6|24514.6|24534.6|24514.6|24534.6|24514.6|2
1725984610000|2024-09-10 16:10:10|||||||||1
1725984620000|2024-09-10 16:10:20|24530.2|24510.2|24530.2|24510.2|24534.6|24514.6|24530.2|24510.2|4
1725984630000|2024-09-10 16:10:30|24534|24514|24534.6|24514.6|24534.6|24514.6|24534|24514|13
1725984640000|2024-09-10 16:10:40|24538.5|24518.5|24552.9|24532.9|24552.9|24532.9|24538.5|24518.5|3
1725984660000|2024-09-10 16:11:00|24556.8|24536.8|24561|24541|24561|24541|24556.8|24536.8|3
1725984670000|2024-09-10 16:11:10|24559|24539|24558.5|24538.5|24559|24539|24558.5|24538.5|3
1725984680000|2024-09-10 16:11:20|24556|24536|24556|24536|24556|24536|24556|24536|0
1725984690000|2024-09-10 16:11:30|24558.5|24538.5|24560.4|24540.4|24560.4|24540.4|24558.5|24538.5|2
1725984700000|2024-09-10 16:11:40|24561|24541|24561|24541|24561|24541|24561|24541|0
1725984710000|2024-09-10 16:11:50|24562.9|24542.9|24564.8|24544.8|24564.8|24544.8|24562.9|24542.9|22
1725984730000|2024-09-10 16:12:10|24567.9|24547.9|24569.8|24549.8|24569.8|24549.8|24567.9|24547.9|2
1725984740000|2024-09-10 16:12:20|24587.3|24547.3|24587.3|24547.3|24587.3|24547.3|24587.3|24547.3|0
1725984750000|2024-09-10 16:12:30|24588.5|24548.5|24588.5|24548.5|24588.5|24548.5|24588.5|24548.5|1
1725984770000|2024-09-10 16:12:50|24582.9|24562.9|24585.4|24565.4|24585.4|24565.4|24582.9|24562.9|1
1725984790000|2024-09-10 16:13:10|24589.8|24569.8|24592.3|24572.3|24592.3|24572.3|24589.8|24569.8|2
1725984800000|2024-09-10 16:13:20|24594.3|24574.3|24599.3|24579.3|24599.3|24579.3|24594.3|24574.3|5
1725984810000|2024-09-10 16:13:30|24601.8|24581.8|24601.8|24581.8|24601.8|24581.8|24601.8|24581.8|2
1725984830000|2024-09-10 16:13:50|||||||||2
1725984840000|2024-09-10 16:14:00|||||||||2
1725984850000|2024-09-10 16:14:10|||||||||1
1725984860000|2024-09-10 16:14:20|24599.8|24579.8|24599.8|24579.8|24599.8|24579.8|24599.8|24579.8|3
1725984870000|2024-09-10 16:14:30|24601.8|24581.8|24599.8|24579.8|24601.8|24581.8|24599.8|24579.8|5
1725984880000|2024-09-10 16:14:40|24601.7|24581.7|24589.8|24569.8|24601.7|24581.7|24589.8|24569.8|5
1725984900000|2024-09-10 16:15:00|24587.3|24567.3|24577.3|24557.3|24587.3|24567.3|24577.3|24557.3|5
1725984910000|2024-09-10 16:15:10|24574.8|24554.8|24572.3|24552.3|24574.8|24554.8|24572.3|24552.3|2
1725984920000|2024-09-10 16:15:20|24569.8|24549.8|24559.2|24539.2|24569.8|24549.8|24559.2|24539.2|8
1725984930000|2024-09-10 16:15:30|24559.8|24539.8|24559.8|24539.8|24559.8|24539.8|24559.8|24539.8|2
1725984940000|2024-09-10 16:15:40|24561.7|24541.7|24562.3|24542.3|24564.8|24544.8|24561.7|24541.7|5
1725984950000|2024-09-10 16:15:50|24567.3|24547.3|24567.3|24547.3|24567.3|24547.3|24567.3|24547.3|12
1725984960000|2024-09-10 16:16:00|24564.8|24544.8|24564.8|24544.8|24564.8|24544.8|24564.8|24544.8|3
1725984970000|2024-09-10 16:16:10|24562.9|24542.9|24562.9|24542.9|24562.9|24542.9|24562.9|24542.9|5
1725984980000|2024-09-10 16:16:20|24564.2|24544.2|24568.7|24548.7|24568.7|24548.7|24564.2|24544.2|8
1725985010000|2024-09-10 16:16:50|24570.6|24550.6|24568.7|24548.7|24570.6|24550.6|24568.7|24548.7|5
1725985040000|2024-09-10 16:17:20|24566.7|24546.7|24564.2|24544.2|24566.7|24546.7|24564.2|24544.2|2
1725985050000|2024-09-10 16:17:30|24563.7|24543.7|24563.7|24543.7|24563.7|24543.7|24563.7|24543.7|2
1725985060000|2024-09-10 16:17:40|||||||||1
1725985070000|2024-09-10 16:17:50|24563.1|24543.1|24563.1|24543.1|24563.1|24543.1|24563.1|24543.1|1
1725985080000|2024-09-10 16:18:00|24558.7|24538.7|24556.2|24536.2|24558.7|24538.7|24554.2|24534.2|20
1725985100000|2024-09-10 16:18:20|24561.2|24541.2|24568.7|24548.7|24568.7|24548.7|24561.2|24541.2|3
1725985110000|2024-09-10 16:18:30|24571.2|24551.2|24571.2|24551.2|24571.2|24551.2|24571.2|24551.2|1
1725985140000|2024-09-10 16:19:00|24573.7|24553.7|24574.2|24554.2|24574.2|24554.2|24573.7|24553.7|4
1725985150000|2024-09-10 16:19:10|24576.2|24556.2|24578.1|24558.1|24578.1|24558.1|24576.2|24556.2|8
1725985160000|2024-09-10 16:19:20|24580.6|24560.6|24580.6|24560.6|24580.6|24560.6|24580.6|24560.6|0
1725985170000|2024-09-10 16:19:30|24583.1|24563.1|24583.1|24563.1|24583.1|24563.1|24583.1|24563.1|1
1725985180000|2024-09-10 16:19:40|24585|24565|24591.2|24571.2|24591.2|24571.2|24585|24565|6
1725985190000|2024-09-10 16:19:50|24589.2|24569.2|24588.7|24568.7|24589.2|24569.2|24588.7|24568.7|10
1725985200000|2024-09-10 16:20:00|24590.6|24570.6|24591.2|24571.2|24591.2|24571.2|24590.6|24570.6|0
1725985210000|2024-09-10 16:20:10|24589.2|24569.2|24627|24607|24627|24607|24588.7|24568.7|32
1725985220000|2024-09-10 16:20:20|24628.9|24608.9|24635|24615|24635|24615|24628.9|24608.9|2
1725985230000|2024-09-10 16:20:30|24642|24622|24652|24632|24652|24632|24642|24622|13
1725985240000|2024-09-10 16:20:40|24657.5|24637.5|24662.5|24642.5|24664.5|24644.5|24657.5|24637.5|5
1725985250000|2024-09-10 16:20:50|24664.5|24644.5|24684.5|24664.5|24684.5|24664.5|24664.5|24644.5|23
1725985260000|2024-09-10 16:21:00|24682.5|24662.5|24727|24707|24727|24707|24682.5|24662.5|32
1725985270000|2024-09-10 16:21:10|24724.5|24704.5|24728.9|24708.9|24728.9|24708.9|24724.5|24704.5|22
1725985280000|2024-09-10 16:21:20|24743.3|24703.3|24739.5|24719.5|24743.3|24719.5|24737.8|24703.3|6
1725985290000|2024-09-10 16:21:30|24740|24720|24733.7|24713.7|24740|24720|24733.7|24713.7|3
1725985300000|2024-09-10 16:21:40|24730|24710|24727.5|24707.5|24730|24710|24725|24705|3
1725985310000|2024-09-10 16:21:50|24729.5|24709.5|24720.6|24700.6|24729.5|24709.5|24720.6|24700.6|45
1725985320000|2024-09-10 16:22:00|24718.1|24698.1|24713.1|24693.1|24718.1|24698.1|24713.1|24693.1|6
1725985330000|2024-09-10 16:22:10|24709.2|24689.2|24712.5|24692.5|24712.5|24692.5|24708.7|24688.7|12
1725985340000|2024-09-10 16:22:20|24713.1|24693.1|24705.6|24685.6|24713.1|24693.1|24705.6|24685.6|8
1725985350000|2024-09-10 16:22:30|24706.2|24686.2|24713.7|24693.7|24713.7|24693.7|24706.2|24686.2|9
1725985360000|2024-09-10 16:22:40|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|4
1725985370000|2024-09-10 16:22:50|24718.1|24698.1|24719.2|24699.2|24719.2|24699.2|24718.1|24698.1|7
1725985380000|2024-09-10 16:23:00|24708.7|24688.7|24687.3|24667.3|24708.7|24688.7|24674.2|24654.2|60
1725985390000|2024-09-10 16:23:10|24684.8|24664.8|24649.8|24629.8|24684.8|24664.8|24644.2|24624.2|39
1725985400000|2024-09-10 16:23:20|24651.7|24631.7|24637.3|24617.3|24651.7|24631.7|24635.4|24615.4|55
1725985410000|2024-09-10 16:23:30|24639.8|24619.8|24652.3|24632.3|24652.3|24632.3|24639.8|24619.8|67
1725985420000|2024-09-10 16:23:40|24658.7|24638.7|24649.2|24629.2|24663.7|24643.7|24649.2|24629.2|47
1725985430000|2024-09-10 16:23:50|24651.2|24631.2|24652.3|24632.3|24659.2|24639.2|24649.8|24629.8|26
1725985440000|2024-09-10 16:24:00|24654.2|24634.2|24654.8|24634.8|24661.7|24641.7|24654.2|24634.2|28
1725985450000|2024-09-10 16:24:10|24659.2|24639.2|24654.8|24634.8|24664.2|24644.2|24654.8|24634.8|20
1725985460000|2024-09-10 16:24:20|24657.3|24637.3|24665.9|24645.9|24665.9|24645.9|24657.3|24637.3|41
1725985470000|2024-09-10 16:24:30|24665.4|24645.4|24679.8|24659.8|24690.4|24670.4|24662.9|24642.9|65
1725985480000|2024-09-10 16:24:40|24679.2|24659.2|24674.8|24654.8|24679.2|24659.2|24672.3|24652.3|31
1725985490000|2024-09-10 16:24:50|24676.7|24656.7|24697.3|24677.3|24703.7|24683.7|24676.7|24656.7|132
1725985500000|2024-09-10 16:25:00|24694.2|24674.2|24685.9|24665.9|24702.3|24682.3|24685.9|24665.9|43
1725985520000|2024-09-10 16:25:20|24687.9|24667.9|24695.9|24675.9|24697.9|24677.9|24687.9|24667.9|3
1725985540000|2024-09-10 16:25:40|24697.9|24677.9|24704.8|24684.8|24704.8|24684.8|24697.9|24677.9|11
1725985550000|2024-09-10 16:25:50|24707.3|24687.3|24714.2|24694.2|24714.2|24694.2|24707.3|24687.3|12
1725985560000|2024-09-10 16:26:00|24716.7|24696.7|24721.7|24701.7|24721.7|24701.7|24716.7|24696.7|1
1725985570000|2024-09-10 16:26:10|||||||||6
1725985580000|2024-09-10 16:26:20|24719.8|24699.8|24712.3|24692.3|24719.8|24699.8|24712.3|24692.3|4
1725985590000|2024-09-10 16:26:30|24714.2|24694.2|24724.2|24704.2|24724.2|24704.2|24714.2|24694.2|3
1725985610000|2024-09-10 16:26:50|24729.2|24709.2|24748.1|24728.1|24748.1|24728.1|24729.2|24709.2|31
1725985620000|2024-09-10 16:27:00|24750|24730|24751.2|24731.2|24751.2|24731.2|24750|24730|2
1725985630000|2024-09-10 16:27:10|24753.1|24733.1|24760|24740|24760|24740|24753.1|24733.1|5
1725985640000|2024-09-10 16:27:20|24758.1|24738.1|24755|24735|24758.1|24738.1|24755|24735|3
1725985650000|2024-09-10 16:27:30|24753.1|24733.1|24743.1|24723.1|24755|24735|24743.1|24723.1|5
1725985660000|2024-09-10 16:27:40|24739.2|24719.2|24735|24715|24739.2|24719.2|24732.5|24712.5|2
1725985670000|2024-09-10 16:27:50|24733.1|24713.1|24730|24710|24733.1|24713.1|24730|24710|14
1725985680000|2024-09-10 16:28:00|24724.2|24704.2|24726.2|24706.2|24726.2|24706.2|24724.2|24704.2|10
1725985690000|2024-09-10 16:28:10|24730|24710|24748.7|24728.7|24748.7|24728.7|24730|24710|7
1725985700000|2024-09-10 16:28:20|24746.7|24726.7|24738.7|24718.7|24746.7|24726.7|24738.7|24718.7|7
1725985710000|2024-09-10 16:28:30|24741.2|24721.2|24741.2|24721.2|24741.2|24721.2|24741.2|24721.2|2
1725985720000|2024-09-10 16:28:40|24748.1|24728.1|24750.6|24730.6|24750.6|24730.6|24748.1|24728.1|1
1725985730000|2024-09-10 16:28:50|24750|24730|24750|24730|24750|24730|24750|24730|2
1725985740000|2024-09-10 16:29:00|24750.6|24730.6|24750|24730|24750.6|24730.6|24747.5|24727.5|2
1725985750000|2024-09-10 16:29:10|24752.5|24732.5|24752.5|24732.5|24752.5|24732.5|24752.5|24732.5|6
1725985760000|2024-09-10 16:29:20|24757.5|24737.5|24755.6|24735.6|24757.5|24737.5|24755.6|24735.6|5
1725985770000|2024-09-10 16:29:30|24753.1|24733.1|24752.5|24732.5|24753.1|24733.1|24752.5|24732.5|1
1725985780000|2024-09-10 16:29:40|24755|24735|24755|24735|24755|24735|24755|24735|1
1725985790000|2024-09-10 16:29:50|24756.9|24736.9|24760|24740|24760|24740|24755|24735|3
1725985800000|2024-09-10 16:30:00|24757.5|24737.5|24752.5|24732.5|24757.5|24737.5|24752.5|24732.5|4
1725985810000|2024-09-10 16:30:10|||||||||3
1725985820000|2024-09-10 16:30:20|24754.4|24734.4|24754.4|24734.4|24754.4|24734.4|24754.4|24734.4|2
1725985840000|2024-09-10 16:30:40|24756.9|24736.9|24757.5|24737.5|24757.5|24737.5|24756.9|24736.9|6
1725985850000|2024-09-10 16:30:50|24756.9|24736.9|24757.5|24737.5|24757.5|24737.5|24756.9|24736.9|12
1725985870000|2024-09-10 16:31:10|24756.9|24736.9|24757.5|24737.5|24757.5|24737.5|24756.9|24736.9|1
1725985880000|2024-09-10 16:31:20|24759.4|24739.4|24757.5|24737.5|24759.4|24739.4|24757.5|24737.5|1
1725985890000|2024-09-10 16:31:30|24759.4|24739.4|24757.5|24737.5|24759.4|24739.4|24757.5|24737.5|3
1725985900000|2024-09-10 16:31:40|24761.9|24741.9|24761.9|24741.9|24762.5|24742.5|24761.9|24741.9|8
1725985910000|2024-09-10 16:31:50|24763.9|24743.9|24764.4|24744.4|24764.4|24744.4|24763.9|24743.9|0
1725985920000|2024-09-10 16:32:00|24762.5|24742.5|24761.9|24741.9|24762.5|24742.5|24761.9|24741.9|1
1725985930000|2024-09-10 16:32:10|24755|24735|24740|24720|24755|24735|24737.5|24717.5|7
1725985940000|2024-09-10 16:32:20|24742.5|24722.5|24742.5|24722.5|24742.5|24722.5|24742.5|24722.5|6
1725985950000|2024-09-10 16:32:30|24740.6|24720.6|24731.9|24711.9|24740.6|24720.6|24730.6|24710.6|4
1725985960000|2024-09-10 16:32:40|24732.5|24712.5|24734.4|24714.4|24734.4|24714.4|24732.5|24712.5|0
1725985970000|2024-09-10 16:32:50|24733.1|24713.1|24741.9|24721.9|24741.9|24721.9|24732.5|24712.5|5
1725985980000|2024-09-10 16:33:00|24743.1|24723.1|24747.5|24727.5|24747.5|24727.5|24743.1|24723.1|4
1725985990000|2024-09-10 16:33:10|24745.6|24725.6|24746.9|24726.9|24746.9|24726.9|24745.6|24725.6|2
1725986000000|2024-09-10 16:33:20|24745.6|24725.6|24745|24725|24745.6|24725.6|24745|24725|1
1725986010000|2024-09-10 16:33:30|24743.1|24723.1|24742.5|24722.5|24743.1|24723.1|24742.5|24722.5|2
1725986040000|2024-09-10 16:34:00|24740.6|24720.6|24737.5|24717.5|24740.6|24720.6|24737.5|24717.5|6
1725986050000|2024-09-10 16:34:10|24733.6|24713.6|24732.5|24712.5|24733.6|24713.6|24732.5|24712.5|0
1725986070000|2024-09-10 16:34:30|24734.4|24714.4|24735|24715|24735|24715|24734.4|24714.4|0
1725986090000|2024-09-10 16:34:50|24731.1|24711.1|24735|24715|24735|24715|24730.6|24710.6|1
1725986100000|2024-09-10 16:35:00|24724.2|24704.2|24720.6|24700.6|24724.2|24704.2|24720.6|24700.6|7
1725986110000|2024-09-10 16:35:10|24722.5|24702.5|24727.5|24707.5|24727.5|24707.5|24722.5|24702.5|9
1725986120000|2024-09-10 16:35:20|24729.4|24709.4|24730|24710|24730|24710|24729.4|24709.4|3
1725986130000|2024-09-10 16:35:30|||||||||1
1725986140000|2024-09-10 16:35:40|24731.9|24711.9|24732.5|24712.5|24732.5|24712.5|24731.9|24711.9|2
1725986160000|2024-09-10 16:36:00|24734.4|24714.4|24734.4|24714.4|24734.4|24714.4|24734.4|24714.4|0
1725986170000|2024-09-10 16:36:10|24736.4|24716.4|24737.5|24717.5|24739.4|24719.4|24736.4|24716.4|0
1725986180000|2024-09-10 16:36:20|24739.4|24719.4|24740|24720|24740|24720|24739.4|24719.4|1
1725986190000|2024-09-10 16:36:30|24739.4|24719.4|24737.5|24717.5|24739.4|24719.4|24737.5|24717.5|2
1725986210000|2024-09-10 16:36:50|24735.6|24715.6|24733.1|24713.1|24735.6|24715.6|24733.1|24713.1|1
1725986220000|2024-09-10 16:37:00|24732.5|24712.5|24732.5|24712.5|24732.5|24712.5|24732.5|24712.5|0
1725986230000|2024-09-10 16:37:10|24730.6|24710.6|24732.5|24712.5|24732.5|24712.5|24730.6|24710.6|0
1725986240000|2024-09-10 16:37:20|24731.4|24711.4|24735.2|24715.2|24735.2|24715.2|24723.1|24703.1|6
1725986250000|2024-09-10 16:37:30|24736.4|24716.4|24736.4|24716.4|24736.4|24716.4|24736.4|24716.4|6
1725986270000|2024-09-10 16:37:50|24738.3|24718.3|24738.3|24718.3|24738.3|24718.3|24738.3|24718.3|0
1725986280000|2024-09-10 16:38:00|24736.4|24716.4|24736.4|24716.4|24736.4|24716.4|24736.4|24716.4|0
1725986310000|2024-09-10 16:38:30|24734.4|24714.4|24734.4|24714.4|24734.4|24714.4|24734.4|24714.4|0
1725986330000|2024-09-10 16:38:50|24732.5|24712.5|24732.5|24712.5|24732.5|24712.5|24732.5|24712.5|0
1725986340000|2024-09-10 16:39:00|24730.6|24710.6|24731.9|24711.9|24731.9|24711.9|24730.6|24710.6|2
1725986360000|2024-09-10 16:39:20|24733.9|24713.9|24735|24715|24735|24715|24733.9|24713.9|2
1725986380000|2024-09-10 16:39:40|24740.8|24720.8|24746.4|24726.4|24746.4|24726.4|24740.8|24720.8|4
1725986390000|2024-09-10 16:39:50|24743.9|24723.9|24743.9|24723.9|24743.9|24723.9|24743.9|24723.9|0
1725986400000|2024-09-10 16:40:00|24744.4|24724.4|24743.9|24723.9|24746.4|24726.4|24741.9|24721.9|4
1725986410000|2024-09-10 16:40:10|24741.9|24721.9|24741.9|24721.9|24741.9|24721.9|24741.9|24721.9|1
1725986420000|2024-09-10 16:40:20|24745.8|24725.8|24748.9|24728.9|24748.9|24728.9|24745.8|24725.8|3
1725986450000|2024-09-10 16:40:50|24749.4|24729.4|24749.4|24729.4|24749.4|24729.4|24749.4|24729.4|3
1725986460000|2024-09-10 16:41:00|24751.4|24731.4|24753.9|24733.9|24754.4|24734.4|24751.4|24731.4|2
1725986470000|2024-09-10 16:41:10|24755.8|24735.8|24753.3|24733.3|24755.8|24735.8|24753.3|24733.3|2
1725986480000|2024-09-10 16:41:20|24748.9|24728.9|24733.9|24713.9|24748.9|24728.9|24733.9|24713.9|9
1725986490000|2024-09-10 16:41:30|24731.4|24711.4|24725|24705|24731.4|24711.4|24725|24705|7
1725986500000|2024-09-10 16:41:40|24723.6|24703.6|24719.4|24699.4|24723.6|24703.6|24719.4|24699.4|2
1725986510000|2024-09-10 16:41:50|24717.5|24697.5|24721.9|24701.9|24721.9|24701.9|24717.5|24697.5|0
1725986520000|2024-09-10 16:42:00|24722.5|24702.5|24730.8|24710.8|24730.8|24710.8|24722.5|24702.5|2
1725986540000|2024-09-10 16:42:20|24728.9|24708.9|24726.9|24706.9|24728.9|24708.9|24726.9|24706.9|0
1725986590000|2024-09-10 16:43:10|24727.5|24707.5|24729.4|24709.4|24729.4|24709.4|24727.5|24707.5|1
1725986600000|2024-09-10 16:43:20|24728.8|24708.8|24728.8|24708.8|24728.8|24708.8|24728.8|24708.8|2
1725986650000|2024-09-10 16:44:10|24726.9|24706.9|24728.8|24708.8|24728.8|24708.8|24726.9|24706.9|0
1725986670000|2024-09-10 16:44:30|||||||||266
1725986700000|2024-09-10 16:45:00|24726.9|24706.9|24728.8|24708.8|24728.8|24708.8|24726.9|24706.9|2
1725986710000|2024-09-10 16:45:10|24726.9|24706.9|24738.3|24718.3|24738.3|24718.3|24726.9|24706.9|2
1725986730000|2024-09-10 16:45:30|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|0
1725986740000|2024-09-10 16:45:40|24740.8|24720.8|24745.8|24725.8|24745.8|24725.8|24740.8|24720.8|4
1725986750000|2024-09-10 16:45:50|24743.8|24723.8|24745.8|24725.8|24745.8|24725.8|24743.3|24723.3|1
1725986760000|2024-09-10 16:46:00|24743.3|24723.3|24733.8|24713.8|24745.8|24725.8|24733.8|24713.8|6
1725986780000|2024-09-10 16:46:20|24731.3|24711.3|24733.3|24713.3|24733.8|24713.8|24731.3|24711.3|3
1725986790000|2024-09-10 16:46:30|24736.3|24716.3|24736.3|24716.3|24736.3|24716.3|24736.3|24716.3|0
1725986800000|2024-09-10 16:46:40|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|5
1725986810000|2024-09-10 16:46:50|24736.9|24716.9|24736.3|24716.3|24736.9|24716.9|24736.3|24716.3|0
1725986820000|2024-09-10 16:47:00|||||||||2
1725986830000|2024-09-10 16:47:10|||||||||1
1725986840000|2024-09-10 16:47:20|||||||||3
1725986860000|2024-09-10 16:47:40|24733.3|24713.3|24733.3|24713.3|24733.3|24713.3|24733.3|24713.3|1
1725986880000|2024-09-10 16:48:00|||||||||1
1725986890000|2024-09-10 16:48:10|24731.3|24711.3|24724.4|24704.4|24731.3|24711.3|24724.4|24704.4|5
1725986900000|2024-09-10 16:48:20|24728.3|24708.3|24728.3|24708.3|24728.3|24708.3|24728.3|24708.3|1
1725986920000|2024-09-10 16:48:40|24723.8|24703.8|24728.3|24708.3|24728.3|24708.3|24723.8|24703.8|0
1725986940000|2024-09-10 16:49:00|24726.3|24706.3|24728.3|24708.3|24728.3|24708.3|24726.3|24706.3|0
1725986980000|2024-09-10 16:49:40|24726.3|24706.3|24728.3|24708.3|24728.3|24708.3|24726.3|24706.3|0
1725987000000|2024-09-10 16:50:00|24731.9|24711.9|24734.4|24714.4|24734.4|24714.4|24731.9|24711.9|1
1725987020000|2024-09-10 16:50:20|24738.3|24718.3|24738.3|24718.3|24738.3|24718.3|24738.3|24718.3|1
1725987030000|2024-09-10 16:50:30|24740.8|24720.8|24736.9|24716.9|24740.8|24720.8|24736.9|24716.9|2
1725987040000|2024-09-10 16:50:40|24736.3|24716.3|24736.3|24716.3|24736.3|24716.3|24736.3|24716.3|0
1725987050000|2024-09-10 16:50:50|||||||||1
1725987060000|2024-09-10 16:51:00|24735.8|24715.8|24733.8|24713.8|24735.8|24715.8|24733.8|24713.8|4
1725987080000|2024-09-10 16:51:20|||||||||2
1725987100000|2024-09-10 16:51:40|24731.9|24711.9|24730.8|24710.8|24733.8|24713.8|24730.8|24710.8|8
1725987120000|2024-09-10 16:52:00|24728.8|24708.8|24730.8|24710.8|24730.8|24710.8|24728.8|24708.8|2
1725987140000|2024-09-10 16:52:20|24728.8|24708.8|24712.5|24692.5|24728.8|24708.8|24712.5|24692.5|4
1725987150000|2024-09-10 16:52:30|24709.4|24689.4|24707.5|24687.5|24709.4|24689.4|24707.5|24687.5|8
1725987180000|2024-09-10 16:53:00|24709.4|24689.4|24709.4|24689.4|24709.4|24689.4|24709.4|24689.4|0
1725987190000|2024-09-10 16:53:10|24710|24690|24710|24690|24710|24690|24710|24690|0
1725987200000|2024-09-10 16:53:20|24708|24688|24710.5|24690.5|24710.5|24690.5|24707.5|24687.5|2
1725987210000|2024-09-10 16:53:30|24712.5|24692.5|24712.5|24692.5|24712.5|24692.5|24712.5|24692.5|0
1725987220000|2024-09-10 16:53:40|24710|24690|24712.5|24692.5|24712.5|24692.5|24710|24690|1
1725987230000|2024-09-10 16:53:50|||||||||3
1725987280000|2024-09-10 16:54:40|||||||||1
1725987300000|2024-09-10 16:55:00|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|2
1725987360000|2024-09-10 16:56:00|24721.9|24701.9|24721.9|24701.9|24721.9|24701.9|24721.9|24701.9|2
1725987380000|2024-09-10 16:56:20|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|5
1725987390000|2024-09-10 16:56:30|24726.3|24706.3|24735.8|24715.8|24735.8|24715.8|24726.3|24706.3|6
1725987400000|2024-09-10 16:56:40|24737.7|24717.7|24735.8|24715.8|24737.7|24717.7|24735.8|24715.8|2
1725987410000|2024-09-10 16:56:50|||||||||2
1725987430000|2024-09-10 16:57:10|24731.3|24711.3|24731.3|24711.3|24731.3|24711.3|24731.3|24711.3|2
1725987450000|2024-09-10 16:57:30|||||||||2
1725987510000|2024-09-10 16:58:30|24730.7|24710.7|24731.3|24711.3|24731.3|24711.3|24730.7|24710.7|1
1725987520000|2024-09-10 16:58:40|||||||||4
1725987530000|2024-09-10 16:58:50|24733.8|24713.8|24745.2|24725.2|24745.2|24725.2|24733.8|24713.8|6
1725987540000|2024-09-10 16:59:00|24745.7|24725.7|24743.8|24723.8|24745.7|24725.7|24743.8|24723.8|2
1725987560000|2024-09-10 16:59:20|24745.7|24725.7|24743.8|24723.8|24745.7|24725.7|24743.8|24723.8|0
1725987580000|2024-09-10 16:59:40|24741.3|24721.3|24741.3|24721.3|24741.3|24721.3|24741.3|24721.3|1
1725987590000|2024-09-10 16:59:50|||||||||1
1725987600000|2024-09-10 17:00:00|24752.1|24732.1|24758.8|24738.8|24758.8|24738.8|24752.1|24732.1|4
1725987610000|2024-09-10 17:00:10|24756.3|24736.3|24756.3|24736.3|24756.3|24736.3|24756.3|24736.3|4
1725987620000|2024-09-10 17:00:20|24754.4|24734.4|24756.3|24736.3|24756.3|24736.3|24754.4|24734.4|1
1725987630000|2024-09-10 17:00:30|||||||||1
1725987640000|2024-09-10 17:00:40|24755.7|24735.7|24761.3|24741.3|24761.3|24741.3|24755.7|24735.7|9
1725987650000|2024-09-10 17:00:50|||||||||2
1725987660000|2024-09-10 17:01:00|||||||||6
1725987680000|2024-09-10 17:01:20|||||||||3
1725987690000|2024-09-10 17:01:30|24760.7|24740.7|24760.7|24740.7|24760.7|24740.7|24760.7|24740.7|0
1725987700000|2024-09-10 17:01:40|24756.3|24736.3|24756.3|24736.3|24756.3|24736.3|24756.3|24736.3|3
1725987710000|2024-09-10 17:01:50|||||||||1
1725987750000|2024-09-10 17:02:30|||||||||4
1725987760000|2024-09-10 17:02:40|||||||||2
1725987770000|2024-09-10 17:02:50|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|4
1725987780000|2024-09-10 17:03:00|24746.9|24726.9|24746.9|24726.9|24746.9|24726.9|24746.9|24726.9|3
1725987790000|2024-09-10 17:03:10|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|2
1725987800000|2024-09-10 17:03:20|24748.2|24728.2|24746.3|24726.3|24748.2|24728.2|24746.3|24726.3|2
1725987810000|2024-09-10 17:03:30|||||||||1
1725987830000|2024-09-10 17:03:50|24742.4|24722.4|24742.4|24722.4|24742.4|24722.4|24742.4|24722.4|3
1725987840000|2024-09-10 17:04:00|24741.9|24721.9|24741.9|24721.9|24741.9|24721.9|24741.9|24721.9|1
1725987860000|2024-09-10 17:04:20|||||||||5
1725987880000|2024-09-10 17:04:40|24741.3|24721.3|24741.3|24721.3|24741.3|24721.3|24741.3|24721.3|1
1725987900000|2024-09-10 17:05:00|24727.4|24707.4|24725.7|24705.7|24727.4|24707.4|24716.3|24696.3|12
1725987910000|2024-09-10 17:05:10|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|4
1725987920000|2024-09-10 17:05:20|24726.3|24706.3|24733.8|24713.8|24733.8|24713.8|24726.3|24706.3|11
1725987930000|2024-09-10 17:05:30|24731.3|24711.3|24731.3|24711.3|24731.3|24711.3|24731.3|24711.3|4
1725987940000|2024-09-10 17:05:40|24729.4|24709.4|24728.8|24708.8|24729.4|24709.4|24728.8|24708.8|0
1725987950000|2024-09-10 17:05:50|24726.3|24706.3|24718.8|24698.8|24726.3|24706.3|24718.8|24698.8|3
1725987960000|2024-09-10 17:06:00|24713.8|24693.8|24708.8|24688.8|24713.8|24693.8|24708.8|24688.8|13
1725987970000|2024-09-10 17:06:10|24706.9|24686.9|24706.9|24686.9|24706.9|24686.9|24706.9|24686.9|0
1725987980000|2024-09-10 17:06:20|24706.3|24686.3|24703.8|24683.8|24706.3|24686.3|24703.8|24683.8|1
1725987990000|2024-09-10 17:06:30|24701.9|24681.9|24701.3|24681.3|24701.9|24681.9|24701.3|24681.3|4
1725988000000|2024-09-10 17:06:40|||||||||9
1725988010000|2024-09-10 17:06:50|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|2
1725988020000|2024-09-10 17:07:00|24698.8|24678.8|24699.4|24679.4|24701.3|24681.3|24698.8|24678.8|4
1725988030000|2024-09-10 17:07:10|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|0
1725988050000|2024-09-10 17:07:30|24700.7|24680.7|24701.3|24681.3|24701.3|24681.3|24700.7|24680.7|2
1725988060000|2024-09-10 17:07:40|24698.8|24678.8|24693.8|24673.8|24698.8|24678.8|24693.8|24673.8|8
1725988080000|2024-09-10 17:08:00|24691.9|24671.9|24683.8|24663.8|24691.9|24671.9|24683.8|24663.8|2
1725988090000|2024-09-10 17:08:10|||||||||1
1725988110000|2024-09-10 17:08:30|24693.2|24673.2|24693.8|24673.8|24693.8|24673.8|24693.2|24673.2|26
1725988140000|2024-09-10 17:09:00|24691.9|24671.9|24693.2|24673.2|24693.2|24673.2|24686.3|24666.3|19
1725988150000|2024-09-10 17:09:10|24695.2|24675.2|24698.2|24678.2|24700.7|24680.7|24695.2|24675.2|0
1725988160000|2024-09-10 17:09:20|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|24698.8|24678.8|1
1725988170000|2024-09-10 17:09:30|24698.2|24678.2|24696.3|24676.3|24698.2|24678.2|24696.3|24676.3|0
1725988190000|2024-09-10 17:09:50|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|1
1725988200000|2024-09-10 17:10:00|24696.3|24676.3|24693.2|24673.2|24696.3|24676.3|24693.2|24673.2|1
1725988210000|2024-09-10 17:10:10|24695.7|24675.7|24695.7|24675.7|24695.7|24675.7|24695.7|24675.7|13
1725988220000|2024-09-10 17:10:20|||||||||1
1725988240000|2024-09-10 17:10:40|24712.1|24672.1|24713.2|24673.2|24715.2|24675.2|24712.1|24672.1|2
1725988250000|2024-09-10 17:10:50|24715.2|24675.2|24713.2|24673.2|24715.2|24675.2|24713.2|24673.2|2
1725988260000|2024-09-10 17:11:00|24715.2|24675.2|24708.8|24688.8|24715.2|24690.7|24708.8|24673.2|5
1725988270000|2024-09-10 17:11:10|24706.3|24686.3|24706.3|24686.3|24706.3|24686.3|24706.3|24686.3|2
1725988280000|2024-09-10 17:11:20|24704.4|24684.4|24703.8|24683.8|24704.4|24684.4|24703.8|24683.8|5
1725988290000|2024-09-10 17:11:30|24701.3|24681.3|24701.3|24681.3|24701.3|24681.3|24701.3|24681.3|0
1725988320000|2024-09-10 17:12:00|24710.2|24690.2|24712.7|24692.7|24712.7|24692.7|24710.2|24690.2|25
1725988330000|2024-09-10 17:12:10|24714.6|24694.6|24715.2|24695.2|24715.2|24695.2|24712.7|24692.7|0
1725988340000|2024-09-10 17:12:20|24715.7|24695.7|24717.7|24697.7|24717.7|24697.7|24715.7|24695.7|2
1725988360000|2024-09-10 17:12:40|24717.1|24697.1|24715.2|24695.2|24717.1|24697.1|24715.2|24695.2|2
1725988370000|2024-09-10 17:12:50|||||||||3
1725988380000|2024-09-10 17:13:00|24713.2|24693.2|24710.7|24690.7|24713.2|24693.2|24708.8|24688.8|9
1725988390000|2024-09-10 17:13:10|24708.8|24688.8|24708.8|24688.8|24708.8|24688.8|24708.8|24688.8|0
1725988430000|2024-09-10 17:13:50|24708.2|24688.2|24708.2|24688.2|24708.2|24688.2|24708.2|24688.2|1
1725988470000|2024-09-10 17:14:30|24705.7|24685.7|24705.7|24685.7|24705.7|24685.7|24705.7|24685.7|3
1725988480000|2024-09-10 17:14:40|||||||||1
1725988500000|2024-09-10 17:15:00|24705.1|24685.1|24698.2|24678.2|24705.1|24685.1|24698.2|24678.2|10
1725988510000|2024-09-10 17:15:10|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|1
1725988530000|2024-09-10 17:15:30|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|0
1725988550000|2024-09-10 17:15:50|24691.3|24671.3|24691.3|24671.3|24691.3|24671.3|24691.3|24671.3|7
1725988570000|2024-09-10 17:16:10|24693.2|24673.2|24690.7|24670.7|24693.2|24673.2|24690.7|24670.7|1
1725988580000|2024-09-10 17:16:20|24697.6|24677.6|24697.6|24677.6|24697.6|24677.6|24697.6|24677.6|5
1725988590000|2024-09-10 17:16:30|24693.8|24673.8|24693.2|24673.2|24693.8|24673.8|24693.2|24673.2|0
1725988610000|2024-09-10 17:16:50|24695.1|24675.1|24692.6|24672.6|24695.1|24675.1|24692.6|24672.6|4
1725988630000|2024-09-10 17:17:10|24690.7|24670.7|24690.1|24670.1|24690.7|24670.7|24690.1|24670.1|2
1725988640000|2024-09-10 17:17:20|24696.5|24676.5|24699.6|24679.6|24699.6|24679.6|24696.5|24676.5|5
1725988650000|2024-09-10 17:17:30|24697.6|24677.6|24697.6|24677.6|24697.6|24677.6|24697.6|24677.6|1
1725988660000|2024-09-10 17:17:40|24695.1|24675.1|24694.6|24674.6|24695.1|24675.1|24694.6|24674.6|19
1725988670000|2024-09-10 17:17:50|24695.1|24675.1|24694.6|24674.6|24697.1|24677.1|24694.6|24674.6|5
1725988680000|2024-09-10 17:18:00|||||||||1
1725988690000|2024-09-10 17:18:10|||||||||1
1725988700000|2024-09-10 17:18:20|24697.6|24677.6|24697.6|24677.6|24697.6|24677.6|24697.6|24677.6|9
1725988710000|2024-09-10 17:18:30|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|2
1725988720000|2024-09-10 17:18:40|||||||||1
1725988730000|2024-09-10 17:18:50|24697.6|24677.6|24706.5|24686.5|24706.5|24686.5|24697.6|24677.6|21
1725988740000|2024-09-10 17:19:00|24709.6|24689.6|24715.1|24695.1|24715.1|24695.1|24709.6|24689.6|26
1725988760000|2024-09-10 17:19:20|24712.1|24692.1|24714.6|24694.6|24714.6|24694.6|24710.1|24690.1|2
1725988770000|2024-09-10 17:19:30|||||||||1
1725988780000|2024-09-10 17:19:40|24710.7|24690.7|24707.1|24687.1|24710.7|24690.7|24707.1|24687.1|5
1725988790000|2024-09-10 17:19:50|24707.6|24687.6|24714.6|24694.6|24714.6|24694.6|24707.6|24687.6|25
1725988800000|2024-09-10 17:20:00|24718.4|24698.4|24709|24689|24720.4|24700.4|24709|24689|6
1725988810000|2024-09-10 17:20:10|24710.9|24690.9|24710.9|24690.9|24710.9|24690.9|24710.9|24690.9|0
1725988820000|2024-09-10 17:20:20|24712.9|24692.9|24712.9|24692.9|24712.9|24692.9|24712.9|24692.9|3
1725988850000|2024-09-10 17:20:50|24713.4|24693.4|24711.5|24691.5|24713.4|24693.4|24711.5|24691.5|2
1725988860000|2024-09-10 17:21:00|24710.9|24690.9|24712.9|24692.9|24712.9|24692.9|24710.9|24690.9|1
1725988870000|2024-09-10 17:21:10|24710.9|24690.9|24710.9|24690.9|24710.9|24690.9|24710.9|24690.9|0
1725988880000|2024-09-10 17:21:20|24709|24689|24709|24689|24709|24689|24709|24689|2
1725988890000|2024-09-10 17:21:30|24708.4|24688.4|24708.4|24688.4|24708.4|24688.4|24708.4|24688.4|2
1725988900000|2024-09-10 17:21:40|24703.4|24683.4|24703.4|24683.4|24703.4|24683.4|24703.4|24683.4|3
1725988920000|2024-09-10 17:22:00|24701.5|24681.5|24699|24679|24704|24684|24699|24679|5
1725988930000|2024-09-10 17:22:10|24700.9|24680.9|24704|24684|24704|24684|24700.9|24680.9|0
1725988960000|2024-09-10 17:22:40|24701.5|24681.5|24699|24679|24701.5|24681.5|24699|24679|3
1725988970000|2024-09-10 17:22:50|24703.4|24683.4|24704|24684|24704|24684|24703.4|24683.4|3
1725988980000|2024-09-10 17:23:00|||||||||1
1725988990000|2024-09-10 17:23:10|24701.5|24681.5|24699|24679|24701.5|24681.5|24699|24679|1
1725989000000|2024-09-10 17:23:20|24698.4|24678.4|24696.5|24676.5|24698.4|24678.4|24696.5|24676.5|10
1725989010000|2024-09-10 17:23:30|24695.9|24675.9|24696.5|24676.5|24696.5|24676.5|24694|24674|7
1725989020000|2024-09-10 17:23:40|24694|24674|24694|24674|24694|24674|24694|24674|2
1725989030000|2024-09-10 17:23:50|24695.9|24675.9|24694|24674|24695.9|24675.9|24694|24674|5
1725989040000|2024-09-10 17:24:00|24696.5|24676.5|24696.5|24676.5|24696.5|24676.5|24696.5|24676.5|1
1725989050000|2024-09-10 17:24:10|24698.4|24678.4|24700.9|24680.9|24700.9|24680.9|24698.4|24678.4|6
1725989060000|2024-09-10 17:24:20|||||||||1
1725989070000|2024-09-10 17:24:30|24701.5|24681.5|24701.5|24681.5|24701.5|24681.5|24701.5|24681.5|7
1725989080000|2024-09-10 17:24:40|24704.6|24684.6|24704|24684|24704.6|24684.6|24704|24684|4
1725989090000|2024-09-10 17:24:50|24703.4|24683.4|24699|24679|24703.4|24683.4|24699|24679|3
1725989100000|2024-09-10 17:25:00|24702.1|24682.1|24705.9|24685.9|24705.9|24685.9|24702.1|24682.1|4
1725989110000|2024-09-10 17:25:10|24708.4|24688.4|24707.1|24687.1|24709|24689|24707.1|24687.1|19
1725989120000|2024-09-10 17:25:20|24709|24689|24707.1|24687.1|24709|24689|24707.1|24687.1|6
1725989130000|2024-09-10 17:25:30|24709|24689|24709|24689|24709|24689|24709|24689|0
1725989140000|2024-09-10 17:25:40|24708.4|24688.4|24706.5|24686.5|24708.4|24688.4|24706.5|24686.5|1
1725989150000|2024-09-10 17:25:50|24708.4|24688.4|24705.9|24685.9|24708.4|24688.4|24705.9|24685.9|2
1725989160000|2024-09-10 17:26:00|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|1
1725989170000|2024-09-10 17:26:10|24704.6|24684.6|24706.5|24686.5|24706.5|24686.5|24704.6|24684.6|2
1725989180000|2024-09-10 17:26:20|24708.4|24688.4|24708.4|24688.4|24708.4|24688.4|24708.4|24688.4|3
1725989190000|2024-09-10 17:26:30|24709|24689|24706.5|24686.5|24709|24689|24706.5|24686.5|4
1725989200000|2024-09-10 17:26:40|24704.6|24684.6|24704.6|24684.6|24704.6|24684.6|24704.6|24684.6|8
1725989210000|2024-09-10 17:26:50|24704|24684|24706.5|24686.5|24706.5|24686.5|24704|24684|2
1725989220000|2024-09-10 17:27:00|24705.9|24685.9|24706.5|24686.5|24708.4|24688.4|24705.9|24685.9|4
1725989230000|2024-09-10 17:27:10|||||||||1
1725989240000|2024-09-10 17:27:20|||||||||1
1725989250000|2024-09-10 17:27:30|24708.4|24688.4|24709.6|24689.6|24709.6|24689.6|24706.5|24686.5|8
1725989260000|2024-09-10 17:27:40|24709|24689|24709|24689|24709|24689|24709|24689|1
1725989270000|2024-09-10 17:27:50|24708.4|24688.4|24708.4|24688.4|24710.9|24690.9|24708.4|24688.4|5
1725989280000|2024-09-10 17:28:00|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|32
1725989290000|2024-09-10 17:28:10|24704|24684|24705.9|24685.9|24705.9|24685.9|24704|24684|29
1725989300000|2024-09-10 17:28:20|24706.5|24686.5|24709|24689|24709|24689|24706.5|24686.5|38
1725989310000|2024-09-10 17:28:30|24707|24687|24710.9|24690.9|24710.9|24690.9|24707|24687|15
1725989320000|2024-09-10 17:28:40|24710.3|24690.3|24710.3|24690.3|24710.3|24690.3|24710.3|24690.3|3
1725989330000|2024-09-10 17:28:50|24706.5|24686.5|24706.5|24686.5|24706.5|24686.5|24705.9|24685.9|32
1725989340000|2024-09-10 17:29:00|24702.6|24682.6|24702.6|24682.6|24702.6|24682.6|24702.6|24682.6|137
1725989350000|2024-09-10 17:29:10|24701.5|24681.5|24706.5|24686.5|24706.5|24686.5|24697.6|24677.6|26
1725989360000|2024-09-10 17:29:20|24709|24689|24717|24697|24717|24697|24709|24689|41
1725989370000|2024-09-10 17:29:30|24719|24699|24721.5|24701.5|24721.5|24701.5|24719|24699|9
1725989380000|2024-09-10 17:29:40|24719.5|24699.5|24727|24707|24727|24707|24719.5|24699.5|17
1725989390000|2024-09-10 17:29:50|24727.6|24707.6|24742.6|24722.6|24756.8|24726.8|24727.6|24707.6|46
1725989400000|2024-09-10 17:30:00|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|0
1726042500000|2024-09-11 08:15:00|24640.8|24600.8|24613.9|24553.9|24640.8|24605.1|24606.6|24550.8|45
1726042510000|2024-09-11 08:15:10|24612|24552|24621.4|24601.4|24635.8|24613.9|24612|24552|11
1726042520000|2024-09-11 08:15:20|24619.5|24599.5|24620.1|24600.1|24627.6|24600.1|24619.5|24587.6|7
1726042530000|2024-09-11 08:15:30|24621.3|24601.3|24563.9|24543.9|24627|24601.3|24563.9|24538.9|32
1726042540000|2024-09-11 08:15:40|24579.4|24539.4|24645.3|24585.3|24645.3|24593.3|24569.4|24539.4|12
1726042550000|2024-09-11 08:15:50|24633.3|24593.3|24633.3|24593.3|24633.9|24593.9|24633.3|24593.3|1
1726042560000|2024-09-11 08:16:00|24631.4|24591.4|24636.4|24596.4|24638.3|24598.3|24627|24587|7
1726042570000|2024-09-11 08:16:10|||||||||1
1726042580000|2024-09-11 08:16:20|24653.9|24593.9|24650.8|24630.8|24659.7|24630.8|24648.3|24593.9|8
1726042590000|2024-09-11 08:16:30|24653.3|24633.3|24658.3|24638.3|24660.8|24640.8|24653.3|24633.3|4
1726042600000|2024-09-11 08:16:40|24660.8|24640.8|24680.8|24660.8|24686.4|24660.8|24660.8|24635.3|15
1726042610000|2024-09-11 08:16:50|||||||||1
1726042620000|2024-09-11 08:17:00|24678.9|24658.9|24660.8|24640.8|24678.9|24658.9|24660.8|24640.8|8
1726042630000|2024-09-11 08:17:10|24669.7|24649.7|24670.3|24650.3|24672.8|24652.8|24669.7|24649.7|7
1726042640000|2024-09-11 08:17:20|24670.8|24650.8|24670.8|24650.8|24670.8|24650.8|24670.8|24650.8|2
1726042650000|2024-09-11 08:17:30|24672.8|24652.8|24675.8|24655.8|24676.4|24656.4|24672.8|24652.8|10
1726042660000|2024-09-11 08:17:40|24676.4|24656.4|24643.3|24623.3|24676.4|24656.4|24643.3|24611.4|17
1726042670000|2024-09-11 08:17:50|||||||||1
1726042680000|2024-09-11 08:18:00|24653.3|24633.3|24655.8|24635.8|24655.8|24635.8|24653.3|24633.3|4
1726042690000|2024-09-11 08:18:10|24659.7|24639.7|24660.8|24640.8|24660.8|24640.8|24659.7|24639.7|0
1726042720000|2024-09-11 08:18:40|24661.4|24641.4|24663.3|24643.3|24663.3|24643.3|24661.4|24641.4|2
1726042730000|2024-09-11 08:18:50|24673.8|24613.8|24669.5|24609.5|24673.8|24613.8|24669.5|24609.5|5
1726042740000|2024-09-11 08:19:00|24668.9|24608.9|24650.2|24630.2|24670.8|24630.2|24650.2|24608.9|0
1726042750000|2024-09-11 08:19:10|24651.4|24631.4|24642|24622|24651.4|24631.4|24642|24622|2
1726042760000|2024-09-11 08:19:20|24641.4|24621.4|24641.4|24621.4|24641.4|24621.4|24641.4|24621.4|0
1726042770000|2024-09-11 08:19:30|24645.8|24625.8|24646.4|24626.4|24646.4|24626.4|24645.8|24625.8|0
1726042780000|2024-09-11 08:19:40|24645.8|24625.8|24645.8|24625.8|24645.8|24625.8|24645.8|24625.8|0
1726042790000|2024-09-11 08:19:50|24648.9|24628.9|24648.3|24628.3|24648.9|24628.9|24648.3|24628.3|2
1726042800000|2024-09-11 08:20:00|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|0
1726042830000|2024-09-11 08:20:30|24646.4|24626.4|24646.4|24626.4|24646.4|24626.4|24646.4|24626.4|0
1726042840000|2024-09-11 08:20:40|24653.3|24633.3|24665.8|24625.8|24665.8|24633.3|24653.3|24625.2|2
1726042850000|2024-09-11 08:20:50|24658.3|24638.3|24658.3|24638.3|24658.3|24638.3|24658.3|24638.3|0
1726042860000|2024-09-11 08:21:00|24658.9|24638.9|24658.9|24638.9|24658.9|24638.9|24658.9|24638.9|0
1726042870000|2024-09-11 08:21:10|24660.8|24640.8|24660.2|24640.2|24660.8|24640.8|24660.2|24640.2|4
1726042880000|2024-09-11 08:21:20|24660.8|24640.8|24660.8|24640.8|24660.8|24640.8|24660.8|24640.8|1
1726042890000|2024-09-11 08:21:30|24659.5|24639.5|24658.9|24638.9|24659.5|24639.5|24655.8|24635.8|1
1726042910000|2024-09-11 08:21:50|24687.7|24667.7|24689.7|24669.7|24689.7|24669.7|24687.7|24667.7|5
1726042920000|2024-09-11 08:22:00|24690.2|24670.2|24690.2|24670.2|24690.2|24670.2|24690.2|24670.2|0
1726042930000|2024-09-11 08:22:10|24692.7|24672.7|24690.2|24670.2|24692.7|24672.7|24690.2|24670.2|4
1726042950000|2024-09-11 08:22:30|24714.1|24674.1|24714.1|24674.1|24714.1|24674.1|24714.1|24674.1|2
1726042970000|2024-09-11 08:22:50|24707.9|24687.9|24715.8|24695.8|24715.8|24695.8|24707.9|24687.9|15
1726042980000|2024-09-11 08:23:00|24713.9|24693.9|24715.8|24695.8|24716.4|24696.4|24713.9|24693.9|7
1726042990000|2024-09-11 08:23:10|24713.9|24693.9|24706.4|24666.4|24713.9|24693.9|24706.4|24666.4|5
1726043000000|2024-09-11 08:23:20|24703.9|24663.9|24696.4|24656.4|24703.9|24663.9|24696.4|24656.4|0
1726043020000|2024-09-11 08:23:40|24684.5|24664.5|24697|24637|24697|24664.5|24684.5|24637|9
1726043030000|2024-09-11 08:23:50|24677.6|24637.6|24677.6|24637.6|24677.6|24637.6|24677.6|24637.6|4
1726043040000|2024-09-11 08:24:00|24676.4|24636.4|24659.5|24639.5|24676.4|24644.5|24659.5|24636.4|1
1726043080000|2024-09-11 08:24:40|24657|24637|24655.8|24615.8|24657|24637|24640.1|24612|1
1726043090000|2024-09-11 08:24:50|24661.4|24621.4|24656.4|24636.4|24661.4|24636.4|24654.5|24621.4|1
1726043100000|2024-09-11 08:25:00|24657|24637|24659.5|24639.5|24659.5|24639.5|24657|24637|1
1726043110000|2024-09-11 08:25:10|24662|24642|24662|24642|24662|24642|24662|24642|0
1726043120000|2024-09-11 08:25:20|24664.5|24644.5|24664.5|24644.5|24664.5|24644.5|24664.5|24644.5|0
1726043130000|2024-09-11 08:25:30|24660.7|24640.7|24655.1|24635.1|24660.7|24640.7|24655.1|24635.1|3
1726043140000|2024-09-11 08:25:40|24663.2|24623.2|24675.7|24655.7|24677.6|24657.6|24654.5|24622.6|4
1726043150000|2024-09-11 08:25:50|24670.1|24650.1|24670.1|24650.1|24670.1|24650.1|24670.1|24650.1|0
1726043180000|2024-09-11 08:26:20|24665.1|24645.1|24665.1|24645.1|24665.1|24645.1|24665.1|24645.1|2
1726043190000|2024-09-11 08:26:30|24664.5|24644.5|24672.6|24652.6|24677.6|24652.6|24663.9|24637.6|4
1726043200000|2024-09-11 08:26:40|24668.8|24648.8|24667.6|24647.6|24668.8|24648.8|24667.6|24647.6|0
1726043230000|2024-09-11 08:27:10|24665.1|24645.1|24665.1|24645.1|24665.1|24645.1|24665.1|24645.1|0
1726043240000|2024-09-11 08:27:20|||||||||1
1726043250000|2024-09-11 08:27:30|24665.7|24645.7|24670.7|24650.7|24672.6|24652.6|24665.7|24645.7|0
1726043260000|2024-09-11 08:27:40|24676.4|24656.4|24677|24657|24677|24657|24676.4|24656.4|0
1726043270000|2024-09-11 08:27:50|24682|24662|24682|24662|24682|24662|24682|24662|2
1726043280000|2024-09-11 08:28:00|24683.2|24663.2|24683.2|24663.2|24683.2|24663.2|24683.2|24663.2|0
1726043320000|2024-09-11 08:28:40|24680.2|24660.2|24684.5|24644.5|24684.5|24660.2|24680.2|24644.5|12
1726043330000|2024-09-11 08:28:50|24682.6|24642.6|24670.1|24650.1|24682.6|24650.1|24670.1|24642.6|0
1726043370000|2024-09-11 08:29:30|24672|24652|24671.3|24651.3|24673.2|24653.2|24671.3|24651.3|0
1726043380000|2024-09-11 08:29:40|24673.2|24653.2|24673.2|24653.2|24673.2|24653.2|24673.2|24653.2|0
1726043400000|2024-09-11 08:30:00|24676.3|24656.3|24680.7|24660.7|24680.7|24660.7|24676.3|24656.3|1
1726043410000|2024-09-11 08:30:10|24693.2|24653.2|24696.8|24656.8|24696.8|24656.8|24693.2|24653.2|0
1726043420000|2024-09-11 08:30:20|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|1
1726043430000|2024-09-11 08:30:30|24702.6|24662.6|24703.2|24663.2|24703.2|24663.2|24702.6|24662.6|0
1726043450000|2024-09-11 08:30:50|24693.2|24673.2|24692.6|24672.6|24693.2|24673.2|24692.6|24672.6|3
1726043470000|2024-09-11 08:31:10|24692|24672|24688.2|24668.2|24692|24672|24688.2|24668.2|1
1726043480000|2024-09-11 08:31:20|24687|24667|24686.4|24666.4|24687|24667|24686.4|24666.4|3
1726043490000|2024-09-11 08:31:30|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|0
1726043500000|2024-09-11 08:31:40|24690.1|24670.1|24694.5|24674.5|24694.5|24674.5|24690.1|24670.1|0
1726043530000|2024-09-11 08:32:10|24698.3|24678.3|24699.5|24679.5|24699.5|24679.5|24698.3|24678.3|0
1726043560000|2024-09-11 08:32:40|24697.6|24677.6|24697.6|24677.6|24697.6|24677.6|24697.6|24677.6|0
1726043580000|2024-09-11 08:33:00|24693.7|24673.7|24680.7|24660.7|24698.7|24673.7|24680.7|24656.8|5
1726043610000|2024-09-11 08:33:30|24697.6|24657.6|24689.5|24669.5|24697.6|24669.5|24689.5|24657.6|2
1726043620000|2024-09-11 08:33:40|24692|24672|24692|24672|24692|24672|24692|24672|0
1726043660000|2024-09-11 08:34:20|24690.1|24670.1|24682.6|24662.6|24697.6|24670.1|24682.6|24657.6|4
1726043680000|2024-09-11 08:34:40|24688.7|24648.7|24688.7|24648.7|24688.7|24648.7|24688.7|24648.7|2
1726043690000|2024-09-11 08:34:50|24687.6|24647.6|24687.6|24647.6|24687.6|24647.6|24687.6|24647.6|2
1726043700000|2024-09-11 08:35:00|24688.7|24648.7|24687.6|24647.6|24688.7|24648.7|24687.6|24647.6|0
1726043710000|2024-09-11 08:35:10|24686.4|24646.4|24659.9|24639.9|24686.4|24646.4|24659.9|24637.6|2
1726043720000|2024-09-11 08:35:20|24656.2|24636.2|24652|24632|24656.2|24636.2|24652|24632|0
1726043730000|2024-09-11 08:35:30|24651.4|24631.4|24651.4|24631.4|24651.4|24631.4|24651.4|24631.4|0
1726043740000|2024-09-11 08:35:40|24647.6|24627.6|24644.5|24624.5|24647.6|24627.6|24644.5|24624.5|2
1726043750000|2024-09-11 08:35:50|24645.1|24625.1|24645.7|24625.7|24645.7|24625.7|24645.1|24625.1|0
1726043760000|2024-09-11 08:36:00|24644.5|24624.5|24644.5|24624.5|24644.5|24624.5|24644.5|24624.5|0
1726043800000|2024-09-11 08:36:40|24647|24627|24647|24627|24647|24627|24647|24627|0
1726043810000|2024-09-11 08:36:50|24644.5|24624.5|24644.5|24624.5|24644.5|24624.5|24644.5|24624.5|6
1726043830000|2024-09-11 08:37:10|24646.4|24626.4|24665.1|24645.1|24665.1|24645.1|24646.4|24626.4|1
1726043840000|2024-09-11 08:37:20|24667.6|24647.6|24667.6|24647.6|24667.6|24647.6|24667.6|24647.6|1
1726043850000|2024-09-11 08:37:30|||||||||2
1726043860000|2024-09-11 08:37:40|24669.5|24649.5|24667.6|24647.6|24669.5|24649.5|24667.6|24647.6|0
1726043870000|2024-09-11 08:37:50|24665.6|24645.6|24647.6|24627.6|24665.6|24645.6|24647.6|24627.6|4
1726043880000|2024-09-11 08:38:00|24645.6|24625.6|24649.5|24629.5|24649.5|24629.5|24645.6|24625.6|0
1726043910000|2024-09-11 08:38:30|24650.1|24630.1|24647.6|24627.6|24650.1|24630.1|24647.6|24627.6|0
1726043930000|2024-09-11 08:38:50|24650.1|24630.1|24650.1|24630.1|24650.1|24630.1|24650.1|24630.1|0
1726043940000|2024-09-11 08:39:00|24647.6|24627.6|24650.1|24630.1|24650.1|24630.1|24647.6|24627.6|0
1726043950000|2024-09-11 08:39:10|24650.6|24630.6|24650.6|24630.6|24650.6|24630.6|24650.6|24630.6|0
1726043960000|2024-09-11 08:39:20|24650.1|24630.1|24650.1|24630.1|24650.1|24630.1|24650.1|24630.1|2
1726043970000|2024-09-11 08:39:30|24650.6|24630.6|24650.6|24630.6|24650.6|24630.6|24650.6|24630.6|0
1726044000000|2024-09-11 08:40:00|24649.5|24629.5|24649.5|24629.5|24649.5|24629.5|24649.5|24629.5|2
1726044010000|2024-09-11 08:40:10|24647.6|24627.6|24647.6|24627.6|24647.6|24627.6|24647.6|24627.6|0
1726044060000|2024-09-11 08:41:00|24661.4|24621.4|24658.3|24638.3|24661.4|24638.3|24658.3|24621.4|1
1726044070000|2024-09-11 08:41:10|24660.6|24640.6|24660.6|24640.6|24660.6|24640.6|24660.6|24640.6|0
1726044100000|2024-09-11 08:41:40|24672.6|24632.6|24672.6|24632.6|24672.6|24632.6|24672.6|24632.6|0
1726044120000|2024-09-11 08:42:00|24673.7|24633.7|24673.7|24633.7|24673.7|24633.7|24673.7|24633.7|0
1726044160000|2024-09-11 08:42:40|24678.1|24638.1|24678.1|24638.1|24678.1|24638.1|24678.1|24638.1|0
1726044190000|2024-09-11 08:43:10|24670.1|24650.1|24672.6|24652.6|24672.6|24652.6|24670.1|24650.1|2
1726044210000|2024-09-11 08:43:30|24674.5|24654.5|24677.6|24657.6|24677.6|24657.6|24674.5|24654.5|0
1726044230000|2024-09-11 08:43:50|24677.5|24657.5|24678.1|24658.1|24678.1|24658.1|24677.5|24657.5|0
1726044240000|2024-09-11 08:44:00|24680|24660|24680|24660|24680|24660|24680|24660|1
1726044270000|2024-09-11 08:44:30|24682|24662|24682|24662|24682|24662|24682|24662|0
1726044280000|2024-09-11 08:44:40|24680|24660|24688.1|24668.1|24688.1|24668.1|24680|24660|2
1726044290000|2024-09-11 08:44:50|24686.2|24666.2|24686.2|24666.2|24686.2|24666.2|24686.2|24666.2|2
1726044300000|2024-09-11 08:45:00|24705.6|24685.6|24705.6|24685.6|24705.6|24685.6|24705.6|24685.6|7
1726044310000|2024-09-11 08:45:10|24709.5|24689.5|24710|24690|24710|24690|24709.5|24689.5|2
1726044320000|2024-09-11 08:45:20|24717|24697|24731.4|24711.4|24731.4|24711.4|24717|24697|12
1726044330000|2024-09-11 08:45:30|24732|24712|24735.6|24715.6|24735.6|24715.6|24729.5|24709.5|17
1726044390000|2024-09-11 08:46:30|24735|24715|24735.6|24715.6|24735.6|24715.6|24733.7|24713.7|4
1726044410000|2024-09-11 08:46:50|24736.2|24716.2|24736.2|24716.2|24736.2|24716.2|24736.2|24716.2|9
1726044440000|2024-09-11 08:47:20|24735.6|24715.6|24720|24700|24735.6|24715.6|24720|24700|4
1726044450000|2024-09-11 08:47:30|24719.5|24699.5|24719.5|24699.5|24719.5|24699.5|24719.5|24699.5|0
1726044460000|2024-09-11 08:47:40|24727.5|24687.5|24710.6|24690.6|24727.5|24690.6|24710.6|24687.5|0
1726044470000|2024-09-11 08:47:50|24713.1|24693.1|24711.2|24691.2|24713.1|24693.1|24711.2|24691.2|3
1726044480000|2024-09-11 08:48:00|24713.1|24693.1|24713.7|24693.7|24713.7|24693.7|24713.1|24693.1|0
1726044490000|2024-09-11 08:48:10|24713.1|24693.1|24707|24687|24713.1|24693.1|24707|24687|1
1726044510000|2024-09-11 08:48:30|24700|24680|24695.6|24675.6|24700|24680|24695.6|24675.6|0
1726044520000|2024-09-11 08:48:40|24695|24675|24691.2|24671.2|24695|24675|24691.2|24671.2|0
1726044530000|2024-09-11 08:48:50|24698.1|24658.1|24688.1|24668.1|24698.7|24671.2|24688.1|24658.1|3
1726044540000|2024-09-11 08:49:00|24686.2|24666.2|24671.8|24631.8|24693.7|24666.2|24666.8|24631.8|6
1726044550000|2024-09-11 08:49:10|24656.8|24636.8|24654.3|24634.3|24656.8|24636.8|24654.3|24634.3|1
1726044580000|2024-09-11 08:49:40|24652.4|24632.4|24649.9|24629.9|24652.4|24632.4|24649.9|24629.9|0
1726044590000|2024-09-11 08:49:50|24648.7|24628.7|24652.4|24592.4|24653.6|24628.7|24648.7|24592.4|14
1726044600000|2024-09-11 08:50:00|24630.5|24590.5|24622.4|24602.4|24630.5|24602.4|24622.4|24590.5|3
1726044610000|2024-09-11 08:50:10|24617.4|24597.4|24617.4|24597.4|24617.4|24597.4|24617.4|24597.4|0
1726044630000|2024-09-11 08:50:30|24613.6|24593.6|24619.3|24579.3|24619.3|24593.6|24613.6|24579.3|1
1726044650000|2024-09-11 08:50:50|24604.3|24584.3|24593|24573|24609.9|24584.3|24592.4|24564.3|4
1726044660000|2024-09-11 08:51:00|24592.4|24572.4|24594.9|24554.9|24599.9|24572.4|24586.8|24554.9|5
1726044670000|2024-09-11 08:51:10|||||||||1
1726044680000|2024-09-11 08:51:20|24595.5|24555.5|24587.4|24567.4|24595.5|24567.4|24587.4|24555.5|3
1726044710000|2024-09-11 08:51:50|24591.8|24571.8|24591.8|24571.8|24591.8|24571.8|24591.8|24571.8|1
1726044720000|2024-09-11 08:52:00|24592.4|24572.4|24599.9|24559.9|24604.9|24573|24592.4|24559.9|0
1726044760000|2024-09-11 08:52:40|24596.1|24556.1|24582.4|24562.4|24596.1|24562.4|24582.4|24554.9|0
1726044790000|2024-09-11 08:53:10|24577.4|24557.4|24581.8|24561.8|24581.8|24561.8|24577.4|24557.4|1
1726044810000|2024-09-11 08:53:30|24585.6|24565.6|24586.8|24566.8|24590|24570|24585.6|24565.6|0
1726044820000|2024-09-11 08:53:40|24586.2|24566.2|24586.2|24566.2|24586.2|24566.2|24586.2|24566.2|0
1726044830000|2024-09-11 08:53:50|24590|24570|24590.6|24570.6|24590.6|24570.6|24590|24570|0
1726044840000|2024-09-11 08:54:00|24591.8|24571.8|24591.8|24571.8|24591.8|24571.8|24589.3|24569.3|0
1726044850000|2024-09-11 08:54:10|24587.4|24567.4|24587.4|24567.4|24587.4|24567.4|24587.4|24567.4|7
1726044860000|2024-09-11 08:54:20|24575.9|24555.9|24579.9|24539.9|24579.9|24555.9|24571.8|24539.9|0
1726044870000|2024-09-11 08:54:30|24567.4|24547.4|24571.8|24551.8|24571.8|24551.8|24567.4|24547.4|0
1726044900000|2024-09-11 08:55:00|24584.9|24544.9|24584.9|24544.9|24584.9|24544.9|24584.9|24544.9|0
1726044920000|2024-09-11 08:55:20|24577.4|24557.4|24582.4|24562.4|24582.4|24562.4|24577.4|24557.4|0
1726044930000|2024-09-11 08:55:30|24594.9|24554.9|24586.8|24566.8|24594.9|24566.8|24586.8|24554.9|4
1726044940000|2024-09-11 08:55:40|24584.9|24564.9|24586.2|24566.2|24586.8|24566.8|24584.9|24564.9|1
1726044950000|2024-09-11 08:55:50|24588.7|24568.7|24589.3|24569.3|24589.3|24569.3|24588.7|24568.7|1
1726044960000|2024-09-11 08:56:00|||||||||1
1726044980000|2024-09-11 08:56:20|24586.8|24566.8|24589.3|24569.3|24589.3|24569.3|24586.8|24566.8|1
1726045000000|2024-09-11 08:56:40|24589.9|24569.9|24592.4|24572.4|24592.4|24572.4|24589.9|24569.9|1
1726045020000|2024-09-11 08:57:00|24604.3|24564.3|24599.3|24579.3|24604.3|24579.3|24598.7|24564.3|3
1726045030000|2024-09-11 08:57:10|24591.6|24571.6|24586.8|24546.8|24595.5|24571.6|24584.3|24535.5|6
1726045040000|2024-09-11 08:57:20|24594.9|24534.9|24553|24533|24594.9|24546.8|24553|24533|25
1726045060000|2024-09-11 08:57:40|24554.9|24534.9|24538.6|24518.6|24554.9|24534.9|24538.6|24518.6|0
1726045070000|2024-09-11 08:57:50|24538|24518|24538|24518|24538|24518|24538|24518|0
1726045080000|2024-09-11 08:58:00|24537.4|24517.4|24537.4|24517.4|24537.4|24517.4|24537.4|24517.4|0
1726045090000|2024-09-11 08:58:10|24535.5|24515.5|24535.5|24515.5|24535.5|24515.5|24535.5|24515.5|0
1726045100000|2024-09-11 08:58:20|24533.6|24513.6|24533.6|24513.6|24533.6|24513.6|24533.6|24513.6|0
1726045110000|2024-09-11 08:58:30|24535.5|24515.5|24530.5|24510.5|24535.5|24515.5|24530.5|24510.5|0
1726045130000|2024-09-11 08:58:50|24532.4|24512.4|24532.4|24512.4|24532.4|24512.4|24532.4|24512.4|0
1726045140000|2024-09-11 08:59:00|24530.5|24510.5|24535.5|24515.5|24535.5|24515.5|24530.5|24510.5|2
1726045160000|2024-09-11 08:59:20|24537.4|24517.4|24537.4|24517.4|24537.4|24517.4|24537.4|24517.4|1
1726045170000|2024-09-11 08:59:30|24550.5|24510.5|24542.4|24522.4|24554.3|24522.4|24542.4|24510.5|1
1726045180000|2024-09-11 08:59:40|24546.8|24526.8|24547.4|24527.4|24547.4|24527.4|24546.8|24526.8|0
1726045190000|2024-09-11 08:59:50|24545.5|24525.5|24551.6|24511.6|24551.6|24525.5|24545.5|24511.6|2
1726045200000|2024-09-11 09:00:00|24550.5|24510.5|24536.6|24516.6|24550.5|24516.6|24536.6|24510.5|0
1726045260000|2024-09-11 09:01:00|24536|24516|24539.1|24519.1|24539.1|24519.1|24536|24516|1
1726045270000|2024-09-11 09:01:10|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|0
1726045290000|2024-09-11 09:01:30|24541|24521|24543|24523|24543|24523|24541|24521|1
1726045300000|2024-09-11 09:01:40|24541|24521|24545.5|24505.5|24545.5|24521|24538.5|24505.5|3
1726045310000|2024-09-11 09:01:50|24542.4|24502.4|24519.9|24499.9|24542.4|24502.4|24519.9|24495.5|4
1726045320000|2024-09-11 09:02:00|24519.3|24499.3|24519.3|24499.3|24519.3|24499.3|24519.3|24499.3|1
1726045330000|2024-09-11 09:02:10|24519.9|24499.9|24519.9|24499.9|24519.9|24499.9|24519.9|24499.9|4
1726045340000|2024-09-11 09:02:20|24521.6|24501.6|24526.6|24486.6|24526.6|24501.6|24519.1|24486.6|1
1726045360000|2024-09-11 09:02:40|24526|24486|24526|24486|24526|24486|24526|24486|0
1726045380000|2024-09-11 09:03:00|24513.5|24493.5|24517.4|24497.4|24525.5|24497.4|24513.5|24485.5|2
1726045390000|2024-09-11 09:03:10|24518|24498|24518|24498|24518|24498|24518|24498|1
1726045400000|2024-09-11 09:03:20|24520.5|24500.5|24528|24508|24528|24508|24520.5|24500.5|2
1726045410000|2024-09-11 09:03:30|24530.5|24510.5|24536.6|24496.6|24536.6|24510.5|24530.5|24496.6|1
1726045420000|2024-09-11 09:03:40|24527.4|24507.4|24535.5|24495.5|24535.5|24507.4|24527.4|24495.5|1
1726045440000|2024-09-11 09:04:00|24534.9|24494.9|24535.5|24495.5|24535.5|24507.4|24527.4|24494.9|2
1726045460000|2024-09-11 09:04:20|24532.4|24492.4|24532.4|24492.4|24532.4|24492.4|24532.4|24492.4|2
1726045480000|2024-09-11 09:04:40|||||||||1
1726045490000|2024-09-11 09:04:50|24536|24496|24536|24496|24536|24496|24536|24496|0
1726045500000|2024-09-11 09:05:00|24541|24501|24541|24501|24541|24501|24541|24501|0
1726045510000|2024-09-11 09:05:10|24532.9|24512.9|24534.1|24514.1|24534.1|24514.1|24532.9|24512.9|0
1726045520000|2024-09-11 09:05:20|24537.9|24517.9|24554.9|24514.9|24554.9|24517.9|24537.9|24510.4|2
1726045530000|2024-09-11 09:05:30|24556|24516|24533.5|24513.5|24556|24516|24533.5|24513.5|9
1726045540000|2024-09-11 09:05:40|24512.9|24492.9|24512.9|24492.9|24512.9|24492.9|24512.9|24492.9|17
1726045550000|2024-09-11 09:05:50|24510.4|24490.4|24500.6|24440.6|24510.4|24490.4|24498.7|24438.7|18
1726045560000|2024-09-11 09:06:00|24498.7|24438.7|24481|24421|24498.7|24438.7|24481|24421|5
1726045570000|2024-09-11 09:06:10|24466|24426|24475.4|24455.4|24475.4|24455.4|24462.4|24426|20
1726045580000|2024-09-11 09:06:20|24476|24456|24503.5|24483.5|24503.5|24483.5|24476|24456|7
1726045590000|2024-09-11 09:06:30|24504.7|24484.7|24507.4|24487.4|24508.5|24488.5|24504.7|24484.7|7
1726045600000|2024-09-11 09:06:40|24520.4|24480.4|24525.4|24485.4|24525.4|24488.5|24508.5|24480.4|1
1726045610000|2024-09-11 09:06:50|24522.9|24502.9|24531|24491|24531|24507.9|24522.9|24491|1
1726045620000|2024-09-11 09:07:00|24530.4|24490.4|24531|24491|24531|24491|24530.4|24490.4|4
1726045630000|2024-09-11 09:07:10|||||||||5
1726045650000|2024-09-11 09:07:30|24534.9|24494.9|24531|24491|24534.9|24494.9|24531|24491|0
1726045660000|2024-09-11 09:07:40|24529.9|24489.9|24529.9|24489.9|24529.9|24502.9|24522.9|24489.9|0
1726045670000|2024-09-11 09:07:50|24530.4|24490.4|24517.4|24497.4|24530.4|24497.4|24517.4|24489.9|1
1726045690000|2024-09-11 09:08:10|24519.3|24499.3|24519.3|24499.3|24519.3|24499.3|24519.3|24499.3|6
1726045710000|2024-09-11 09:08:30|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|0
1726045720000|2024-09-11 09:08:40|24530.4|24510.4|24530.4|24510.4|24530.4|24510.4|24530.4|24510.4|0
1726045740000|2024-09-11 09:09:00|24532.4|24512.4|24538.1|24518.1|24538.1|24518.1|24532.4|24512.4|17
1726045750000|2024-09-11 09:09:10|24543.7|24523.7|24553.7|24513.7|24553.7|24523.7|24543.7|24513.7|3
1726045760000|2024-09-11 09:09:20|24555.4|24515.4|24549.3|24529.3|24555.4|24529.3|24549.3|24515.4|0
1726045770000|2024-09-11 09:09:30|24551.8|24531.8|24559.3|24539.3|24559.3|24539.3|24551.8|24531.8|2
1726045790000|2024-09-11 09:09:50|24568.8|24548.8|24576.8|24556.8|24576.8|24556.8|24568.8|24548.8|1
1726045820000|2024-09-11 09:10:20|||||||||1
1726045840000|2024-09-11 09:10:40|24577.4|24557.4|24578.7|24558.7|24581.8|24561.8|24577.4|24557.4|5
1726045850000|2024-09-11 09:10:50|24578.1|24558.1|24578.7|24558.7|24578.7|24558.7|24578.1|24558.1|0
1726045860000|2024-09-11 09:11:00|24576.8|24556.8|24589.9|24549.9|24589.9|24556.8|24576.8|24549.9|0
1726045880000|2024-09-11 09:11:20|24577.9|24557.9|24576.8|24556.8|24577.9|24557.9|24576.8|24556.8|0
1726045890000|2024-09-11 09:11:30|24584.8|24544.8|24584.8|24544.8|24584.8|24556.8|24576.8|24544.8|0
1726045900000|2024-09-11 09:11:40|24584.3|24544.3|24584.3|24544.3|24584.3|24544.3|24584.3|24544.3|0
1726045930000|2024-09-11 09:12:10|24572.3|24552.3|24569.3|24549.3|24572.3|24552.3|24569.3|24549.3|1
1726045940000|2024-09-11 09:12:20|24566.8|24546.8|24574.3|24534.3|24574.8|24546.8|24564.8|24534.3|1
1726045950000|2024-09-11 09:12:30|24566.2|24546.2|24566.8|24546.8|24574.8|24546.8|24566.2|24534.8|0
1726045980000|2024-09-11 09:13:00|24574.8|24534.8|24566.8|24546.8|24574.8|24546.8|24566.8|24534.8|0
1726045990000|2024-09-11 09:13:10|24562.3|24542.3|24566.2|24546.2|24566.2|24546.2|24562.3|24542.3|1
1726046050000|2024-09-11 09:14:10|24566.8|24546.8|24566.8|24546.8|24566.8|24546.8|24566.8|24546.8|0
1726046060000|2024-09-11 09:14:20|24567.3|24547.3|24571.2|24551.2|24571.2|24551.2|24567.3|24547.3|1
1726046070000|2024-09-11 09:14:30|24571.8|24551.8|24579.3|24559.3|24579.3|24559.3|24571.8|24551.8|2
1726046090000|2024-09-11 09:14:50|24576.8|24556.8|24571.2|24551.2|24576.8|24556.8|24571.2|24551.2|0
1726046100000|2024-09-11 09:15:00|24571.8|24551.8|24566.8|24546.8|24571.8|24551.8|24566.8|24546.8|0
1726046110000|2024-09-11 09:15:10|24578.7|24538.7|24561.8|24541.8|24578.7|24546.8|24561.8|24533.7|1
1726046140000|2024-09-11 09:15:40|24566.2|24526.2|24569.3|24529.3|24569.3|24529.3|24566.2|24526.2|0
1726046150000|2024-09-11 09:15:50|24568.1|24528.1|24566.2|24526.2|24568.1|24528.1|24566.2|24526.2|1
1726046160000|2024-09-11 09:16:00|24566.8|24526.8|24552.3|24532.3|24566.8|24532.3|24552.3|24522.3|0
1726046180000|2024-09-11 09:16:20|24557.3|24537.3|24562.8|24522.8|24562.8|24542.3|24557.3|24522.8|9
1726046190000|2024-09-11 09:16:30|24559.3|24519.3|24559.3|24519.3|24559.3|24519.3|24559.3|24519.3|0
1726046200000|2024-09-11 09:16:40|24542.3|24522.3|24532.3|24512.3|24548.5|24522.3|24532.3|24508.5|0
1726046220000|2024-09-11 09:17:00|24529.8|24509.8|24521.8|24501.8|24529.8|24509.8|24521.8|24501.8|2
1726046230000|2024-09-11 09:17:10|24521.2|24501.2|24521.2|24501.2|24521.2|24501.2|24521.2|24501.2|0
1726046240000|2024-09-11 09:17:20|24509.8|24489.8|24490.4|24470.4|24509.8|24489.8|24488.5|24468.5|2
1726046250000|2024-09-11 09:17:30|24492.3|24472.3|24492.3|24472.3|24492.3|24472.3|24492.3|24472.3|1
1726046260000|2024-09-11 09:17:40|24500.4|24460.4|24500.4|24460.4|24500.4|24460.4|24500.4|24460.4|1
1726046290000|2024-09-11 09:18:10|24516.2|24456.2|24517.9|24457.9|24517.9|24457.9|24516.2|24456.2|2
1726046300000|2024-09-11 09:18:20|24514.8|24474.8|24514.8|24474.8|24514.8|24474.8|24514.8|24474.8|0
1726046310000|2024-09-11 09:18:30|24515.4|24475.4|24515.4|24475.4|24515.4|24475.4|24515.4|24475.4|0
1726046350000|2024-09-11 09:19:10|24514.8|24474.8|24514.8|24474.8|24514.8|24474.8|24514.8|24474.8|0
1726046360000|2024-09-11 09:19:20|24515.4|24475.4|24517.9|24477.9|24517.9|24477.9|24515.4|24475.4|0
1726046370000|2024-09-11 09:19:30|24518.5|24478.5|24518.5|24478.5|24518.5|24478.5|24518.5|24478.5|0
1726046380000|2024-09-11 09:19:40|24519.1|24479.1|24519.1|24479.1|24519.1|24479.1|24519.1|24479.1|0
1726046390000|2024-09-11 09:19:50|24521|24481|24521|24481|24521|24481|24521|24481|0
1726046400000|2024-09-11 09:20:00|24520.4|24480.4|24520.4|24480.4|24520.4|24480.4|24520.4|24480.4|0
1726046410000|2024-09-11 09:20:10|24518.7|24478.7|24512.9|24472.9|24518.7|24478.7|24512.9|24472.9|2
1726046420000|2024-09-11 09:20:20|24516.7|24476.7|24515.4|24475.4|24517.9|24477.9|24515.4|24475.4|0
1726046470000|2024-09-11 09:21:10|24514.8|24474.8|24514.8|24474.8|24514.8|24474.8|24514.8|24474.8|0
1726046500000|2024-09-11 09:21:40|24514.2|24474.2|24514.8|24474.8|24514.8|24482.9|24502.9|24474.2|0
1726046530000|2024-09-11 09:22:10|24515.4|24475.4|24515.4|24475.4|24515.4|24475.4|24515.4|24475.4|0
1726046540000|2024-09-11 09:22:20|24503.5|24483.5|24502.3|24482.3|24503.5|24483.5|24502.3|24482.3|1
1726046550000|2024-09-11 09:22:30|24499.2|24479.2|24494.8|24454.8|24499.2|24479.2|24489.8|24454.8|1
1726046570000|2024-09-11 09:22:50|24482.3|24462.3|24474.8|24454.8|24482.9|24462.9|24474.8|24454.8|38
1726046580000|2024-09-11 09:23:00|24470.4|24450.4|24466.6|24446.6|24470.4|24450.4|24466.6|24446.6|1
1726046590000|2024-09-11 09:23:10|24467.9|24447.9|24457.9|24437.9|24468.5|24448.5|24457.9|24437.9|12
1726046600000|2024-09-11 09:23:20|24455.6|24435.6|24456|24436|24456|24436|24449.8|24429.8|5
1726046610000|2024-09-11 09:23:30|24457.9|24437.9|24459.7|24439.7|24459.7|24439.7|24457.9|24437.9|0
1726046620000|2024-09-11 09:23:40|24470.4|24430.4|24457.9|24437.9|24470.4|24438.5|24457.9|24430.4|1
1726046630000|2024-09-11 09:23:50|24459.1|24439.1|24466|24426|24466|24439.1|24459.1|24426|1
1726046640000|2024-09-11 09:24:00|24457.9|24437.9|24462.9|24442.9|24462.9|24442.9|24456|24436|0
1726046650000|2024-09-11 09:24:10|24463.5|24443.5|24471|24451|24471|24451|24463.5|24443.5|2
1726046670000|2024-09-11 09:24:30|24473.5|24453.5|24473.5|24453.5|24473.5|24453.5|24473.5|24453.5|0
1726046680000|2024-09-11 09:24:40|24474.1|24454.1|24477.9|24457.9|24477.9|24457.9|24474.1|24454.1|2
1726046700000|2024-09-11 09:25:00|24479.8|24459.8|24486|24446|24486|24459.8|24479.8|24446|1
1726046710000|2024-09-11 09:25:10|24486.6|24446.6|24486.6|24446.6|24486.6|24446.6|24486.6|24446.6|0
1726046740000|2024-09-11 09:25:40|24486|24446|24483.5|24443.5|24486|24446|24483.5|24443.5|0
1726046750000|2024-09-11 09:25:50|24472.9|24452.9|24472.9|24452.9|24472.9|24452.9|24472.9|24452.9|1
1726046760000|2024-09-11 09:26:00|24474.1|24454.1|24473.5|24453.5|24474.1|24454.1|24473.5|24453.5|2
1726046770000|2024-09-11 09:26:10|24472.9|24452.9|24472.9|24452.9|24474.8|24454.8|24472.9|24452.9|1
1726046780000|2024-09-11 09:26:20|24476|24456|24477.9|24457.9|24477.9|24457.9|24476|24456|0
1726046790000|2024-09-11 09:26:30|24479.1|24459.1|24504.1|24484.1|24509.8|24488.5|24479.1|24449.8|4
1726046800000|2024-09-11 09:26:40|24515.4|24475.4|24503.5|24483.5|24515.4|24483.5|24503.5|24475.4|0
1726046810000|2024-09-11 09:26:50|24499.7|24479.7|24499.7|24479.7|24499.7|24479.7|24499.7|24479.7|0
1726046830000|2024-09-11 09:27:10|24499.1|24479.1|24499.1|24479.1|24499.1|24479.1|24499.1|24479.1|0
1726046850000|2024-09-11 09:27:30|24506|24466|24506|24466|24506|24466|24506|24466|1
1726046860000|2024-09-11 09:27:40|24501.7|24481.7|24506|24486|24506|24486|24501.7|24481.7|1
1726046870000|2024-09-11 09:27:50|24508.5|24488.5|24508.5|24488.5|24508.5|24488.5|24508.5|24488.5|0
1726046880000|2024-09-11 09:28:00|24516|24476|24499.1|24479.1|24516|24479.1|24499.1|24473.5|3
1726046890000|2024-09-11 09:28:10|24494.1|24474.1|24506|24466|24506|24474.1|24494.1|24466|0
1726046900000|2024-09-11 09:28:20|24493.5|24473.5|24493.5|24473.5|24493.5|24473.5|24493.5|24473.5|0
1726046910000|2024-09-11 09:28:30|24494.1|24474.1|24494.1|24474.1|24494.1|24474.1|24494.1|24474.1|0
1726046940000|2024-09-11 09:29:00|24493.5|24473.5|24493.5|24473.5|24493.5|24473.5|24493.5|24473.5|0
1726046960000|2024-09-11 09:29:20|24494.1|24474.1|24493.5|24473.5|24494.1|24474.1|24493.5|24473.5|0
1726046970000|2024-09-11 09:29:30|24498.5|24478.5|24498.5|24478.5|24498.5|24478.5|24498.5|24478.5|0
1726047000000|2024-09-11 09:30:00|24494.7|24474.7|24491|24471|24494.7|24474.7|24491|24471|5
1726047010000|2024-09-11 09:30:10|24490.4|24470.4|24490.4|24470.4|24490.4|24470.4|24490.4|24470.4|0
1726047030000|2024-09-11 09:30:30|24491|24471|24488.5|24468.5|24491|24471|24488.5|24468.5|0
1726047040000|2024-09-11 09:30:40|||||||||1
1726047050000|2024-09-11 09:30:50|24486.6|24466.6|24479.7|24459.7|24486.6|24466.6|24479.7|24459.7|0
1726047070000|2024-09-11 09:31:10|24478.5|24458.5|24478.5|24458.5|24478.5|24458.5|24478.5|24458.5|0
1726047080000|2024-09-11 09:31:20|24479.1|24459.1|24481|24461|24481|24461|24479.1|24459.1|0
1726047110000|2024-09-11 09:31:50|24481.6|24461.6|24513.3|24453.3|24513.3|24461.6|24481.6|24453.3|5
1726047120000|2024-09-11 09:32:00|24515.8|24455.8|24515.8|24455.8|24515.8|24455.8|24515.8|24455.8|0
1726047130000|2024-09-11 09:32:10|24504.1|24484.1|24521.1|24501.1|24533|24501.1|24504.1|24484.1|3
1726047140000|2024-09-11 09:32:20|24525|24505|24521.1|24501.1|24525|24505|24521.1|24501.1|0
1726047150000|2024-09-11 09:32:30|24523.5|24503.5|24514.7|24494.7|24523.5|24503.5|24514.7|24494.7|2
1726047160000|2024-09-11 09:32:40|24514.1|24494.1|24514.1|24494.1|24514.1|24494.1|24514.1|24494.1|2
1726047170000|2024-09-11 09:32:50|24522.2|24482.2|24499.1|24479.1|24522.2|24483.5|24499.1|24479.1|1
1726047190000|2024-09-11 09:33:10|24498.5|24478.5|24494.1|24474.1|24498.5|24478.5|24494.1|24474.1|0
1726047200000|2024-09-11 09:33:20|24490.3|24470.3|24489.1|24469.1|24490.3|24470.3|24489.1|24469.1|0
1726047220000|2024-09-11 09:33:40|24497.2|24457.2|24493.5|24453.5|24497.2|24457.2|24493.5|24453.5|0
1726047250000|2024-09-11 09:34:10|24488.5|24448.5|24468.5|24448.5|24488.5|24453.5|24468.5|24448.5|5
1726047270000|2024-09-11 09:34:30|24467.9|24447.9|24467.9|24447.9|24467.9|24447.9|24467.9|24447.9|0
1726047280000|2024-09-11 09:34:40|24466|24446|24466|24446|24466|24446|24466|24446|1
1726047290000|2024-09-11 09:34:50|24466.6|24446.6|24464.1|24444.1|24466.6|24446.6|24464.1|24444.1|5
1726047300000|2024-09-11 09:35:00|24456.4|24436.4|24434.8|24394.8|24456.4|24436.4|24419.1|24394.8|14
1726047310000|2024-09-11 09:35:10|24422.9|24402.9|24424.1|24404.1|24436.6|24404.1|24422.9|24396|4
1726047320000|2024-09-11 09:35:20|24421.6|24401.6|24421.6|24401.6|24421.6|24401.6|24421.6|24401.6|0
1726047330000|2024-09-11 09:35:30|24426|24406|24422.2|24402.2|24426|24406|24422.2|24402.2|22
1726047340000|2024-09-11 09:35:40|24426|24406|24427.2|24407.2|24427.2|24407.2|24426|24406|2
1726047360000|2024-09-11 09:36:00|24426.6|24406.6|24417.7|24397.7|24432.7|24406.6|24417.7|24392.7|6
1726047370000|2024-09-11 09:36:10|||||||||2
1726047380000|2024-09-11 09:36:20|24420.2|24400.2|24420.2|24400.2|24420.2|24400.2|24420.2|24400.2|0
1726047390000|2024-09-11 09:36:30|24432.2|24392.2|24420.2|24400.2|24432.2|24400.2|24420.2|24392.2|1
1726047400000|2024-09-11 09:36:40|24432.7|24392.7|24425.2|24405.2|24432.7|24405.2|24425.2|24392.7|2
1726047420000|2024-09-11 09:37:00|24437.2|24397.2|24432|24392|24437.2|24409.7|24427.7|24392|1
1726047430000|2024-09-11 09:37:10|24433.9|24393.9|24418.9|24398.9|24433.9|24398.9|24418.9|24393.3|0
1726047440000|2024-09-11 09:37:20|24420.8|24400.8|24417.7|24397.7|24421.4|24401.4|24417.7|24397.7|3
1726047450000|2024-09-11 09:37:30|24415.8|24395.8|24389.7|24369.7|24415.8|24395.8|24387.7|24367.7|8
1726047460000|2024-09-11 09:37:40|24402.2|24362.2|24400.2|24380.2|24403.3|24380.2|24395.2|24362.2|0
1726047470000|2024-09-11 09:37:50|24402.2|24382.2|24404.7|24384.7|24405.2|24385.2|24400.8|24380.8|0
1726047480000|2024-09-11 09:38:00|24405.2|24385.2|24405.2|24385.2|24405.2|24385.2|24405.2|24385.2|0
1726047490000|2024-09-11 09:38:10|24411.4|24371.4|24400.2|24380.2|24411.4|24380.2|24400.2|24368.3|1
1726047500000|2024-09-11 09:38:20|24404.1|24384.1|24417.7|24377.7|24417.7|24385.2|24404.1|24377.7|0
1726047510000|2024-09-11 09:38:30|24405.2|24385.2|24405.2|24385.2|24405.2|24385.2|24405.2|24385.2|0
1726047520000|2024-09-11 09:38:40|24400.8|24380.8|24400.8|24380.8|24400.8|24380.8|24400.8|24380.8|1
1726047530000|2024-09-11 09:38:50|24398.3|24378.3|24398.3|24378.3|24398.3|24378.3|24398.3|24378.3|0
1726047540000|2024-09-11 09:39:00|24393.9|24373.9|24380.2|24360.2|24393.9|24373.9|24380.2|24353.9|48
1726047560000|2024-09-11 09:39:20|24397.7|24377.7|24405.2|24385.2|24405.2|24385.2|24397.7|24377.7|2
1726047580000|2024-09-11 09:39:40|24410.2|24390.2|24405.2|24385.2|24412.7|24392.7|24405.2|24385.2|7
1726047590000|2024-09-11 09:39:50|||||||||1
1726047600000|2024-09-11 09:40:00|24405.8|24385.8|24425.2|24405.2|24425.2|24405.2|24405.8|24385.8|2
1726047610000|2024-09-11 09:40:10|24421.4|24401.4|24421.4|24401.4|24421.4|24401.4|24421.4|24401.4|0
1726047620000|2024-09-11 09:40:20|24420.8|24400.8|24432.7|24392.7|24432.7|24400.8|24420.8|24392.7|1
1726047630000|2024-09-11 09:40:30|||||||||1
1726047640000|2024-09-11 09:40:40|||||||||1
1726047670000|2024-09-11 09:41:10|24436.6|24396.6|24438.3|24398.3|24438.3|24398.3|24433.3|24393.3|0
1726047680000|2024-09-11 09:41:20|24433.3|24393.3|24433.3|24393.3|24438.3|24405.8|24425.8|24393.3|0
1726047710000|2024-09-11 09:41:50|||||||||1
1726047730000|2024-09-11 09:42:10|24425.2|24405.2|24437.7|24377.7|24437.7|24405.2|24425.2|24377.7|1
1726047740000|2024-09-11 09:42:20|24430.2|24390.2|24430.2|24390.2|24438.3|24390.2|24430.2|24378.3|0
1726047750000|2024-09-11 09:42:30|24438.3|24378.3|24438.3|24378.3|24438.3|24378.3|24438.3|24378.3|0
1726047760000|2024-09-11 09:42:40|24427.1|24407.1|24429.6|24409.6|24429.6|24409.6|24427.1|24407.1|3
1726047770000|2024-09-11 09:42:50|24431.6|24411.6|24450.8|24430.8|24450.8|24430.8|24431.6|24411.6|6
1726047780000|2024-09-11 09:43:00|24447|24427|24454.5|24414.5|24454.5|24427|24442.6|24414.5|8
1726047790000|2024-09-11 09:43:10|24442|24422|24447|24427|24454.5|24427|24442|24414.5|6
1726047820000|2024-09-11 09:43:40|24446.4|24426.4|24444.5|24424.5|24446.4|24426.4|24444.5|24424.5|1
1726047840000|2024-09-11 09:44:00|24441.4|24421.4|24432|24412|24441.4|24421.4|24432|24412|3
1726047850000|2024-09-11 09:44:10|24431.4|24411.4|24427|24407|24431.4|24411.4|24427|24407|0
1726047890000|2024-09-11 09:44:50|24425.1|24405.1|24423.9|24403.9|24425.1|24405.1|24423.9|24403.9|0
1726047900000|2024-09-11 09:45:00|24413.3|24393.3|24402.7|24362.7|24421.4|24393.3|24387|24359.6|14
1726047910000|2024-09-11 09:45:10|24408.3|24368.3|24408.3|24368.3|24408.3|24368.3|24408.3|24368.3|3
1726047920000|2024-09-11 09:45:20|24411.4|24371.4|24429.5|24369.5|24429.5|24371.4|24411.4|24361.4|0
1726047930000|2024-09-11 09:45:30|24427.6|24367.6|24427.6|24367.6|24427.6|24367.6|24427.6|24367.6|0
1726047940000|2024-09-11 09:45:40|24428.2|24368.2|24415.8|24395.8|24428.2|24395.8|24415.8|24368.2|0
1726047960000|2024-09-11 09:46:00|24427.7|24387.7|24416.4|24396.4|24427.7|24396.4|24416.4|24387.7|1
1726047980000|2024-09-11 09:46:20|24415.2|24395.2|24415.2|24395.2|24415.2|24395.2|24415.2|24395.2|0
1726047990000|2024-09-11 09:46:30|||||||||1
1726048000000|2024-09-11 09:46:40|24414.6|24394.6|24408.9|24388.9|24414.6|24394.6|24408.9|24388.9|5
1726048020000|2024-09-11 09:47:00|24407.7|24387.7|24394.5|24374.5|24407.7|24387.7|24394.5|24374.5|1
1726048030000|2024-09-11 09:47:10|24392|24372|24388.9|24368.9|24392|24372|24388.9|24368.9|0
1726048040000|2024-09-11 09:47:20|24385.1|24365.1|24387|24367|24387|24367|24385.1|24365.1|2
1726048050000|2024-09-11 09:47:30|24387.6|24367.6|24413.9|24393.9|24430.1|24395.8|24387.6|24363.3|5
1726048060000|2024-09-11 09:47:40|24414.5|24394.5|24414.5|24394.5|24414.5|24394.5|24414.5|24394.5|1
1726048080000|2024-09-11 09:48:00|24413.9|24393.9|24412|24392|24413.9|24393.9|24412|24392|1
1726048100000|2024-09-11 09:48:20|24411.4|24391.4|24408.3|24388.3|24411.4|24391.4|24408.3|24388.3|0
1726048110000|2024-09-11 09:48:30|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|0
1726048150000|2024-09-11 09:49:10|24413.3|24373.3|24398.3|24378.3|24413.3|24378.3|24398.3|24373.3|0
1726048160000|2024-09-11 09:49:20|24396.4|24376.4|24395.8|24375.8|24396.4|24376.4|24395.8|24375.8|0
1726048200000|2024-09-11 09:50:00|||||||||2
1726048210000|2024-09-11 09:50:10|24395.2|24375.2|24395.2|24375.2|24395.2|24375.2|24395.2|24375.2|0
1726048220000|2024-09-11 09:50:20|24399|24379|24408.9|24388.9|24408.9|24388.9|24399|24379|5
1726048260000|2024-09-11 09:51:00|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|24406.4|24386.4|0
1726048270000|2024-09-11 09:51:10|24401.4|24381.4|24406.4|24386.4|24406.4|24386.4|24401.4|24381.4|4
1726048280000|2024-09-11 09:51:20|24408.3|24388.3|24406.4|24386.4|24408.3|24388.3|24406.4|24386.4|0
1726048290000|2024-09-11 09:51:30|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|0
1726048300000|2024-09-11 09:51:40|24406.4|24386.4|24403.9|24383.9|24408.3|24388.3|24403.9|24383.9|1
1726048320000|2024-09-11 09:52:00|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|3
1726048330000|2024-09-11 09:52:10|24400.8|24380.8|24416.4|24396.4|24416.4|24396.4|24400.8|24380.8|2
1726048340000|2024-09-11 09:52:20|||||||||1
1726048370000|2024-09-11 09:52:50|24415.8|24395.8|24409|24389|24415.8|24395.8|24409|24389|3
1726048390000|2024-09-11 09:53:10|24413.3|24373.3|24413.3|24373.3|24413.3|24373.3|24413.3|24373.3|0
1726048410000|2024-09-11 09:53:30|24411.4|24371.4|24413.3|24373.3|24413.3|24373.3|24411.4|24371.4|0
1726048420000|2024-09-11 09:53:40|||||||||1
1726048430000|2024-09-11 09:53:50|||||||||1
1726048470000|2024-09-11 09:54:30|24413.9|24373.9|24405.8|24385.8|24413.9|24385.8|24405.8|24373.9|0
1726048480000|2024-09-11 09:54:40|24408.9|24388.9|24425.8|24385.8|24425.8|24390.1|24408.9|24385.8|2
1726048490000|2024-09-11 09:54:50|24427|24387|24425.8|24405.8|24427.6|24405.8|24425.8|24387|3
1726048500000|2024-09-11 09:55:00|24426.4|24406.4|24423.3|24403.3|24426.4|24406.4|24423.3|24403.3|2
1726048510000|2024-09-11 09:55:10|24413.9|24393.9|24413.9|24393.9|24413.9|24393.9|24413.9|24393.9|1
1726048520000|2024-09-11 09:55:20|24420.1|24380.1|24420.1|24380.1|24420.1|24380.1|24420.1|24380.1|0
1726048530000|2024-09-11 09:55:30|24412|24392|24437.7|24417.7|24437.7|24417.7|24412|24392|21
1726048540000|2024-09-11 09:55:40|24435.8|24415.8|24435.8|24415.8|24435.8|24415.8|24435.8|24415.8|0
1726048550000|2024-09-11 09:55:50|24448.3|24408.3|24440.2|24420.2|24448.3|24420.2|24440.2|24408.3|0
1726048560000|2024-09-11 09:56:00|24440.8|24420.8|24448.3|24408.3|24448.3|24420.8|24440.8|24408.3|2
1726048570000|2024-09-11 09:56:10|||||||||2
1726048610000|2024-09-11 09:56:50|24450.8|24410.8|24450.8|24410.8|24450.8|24410.8|24450.8|24410.8|0
1726048620000|2024-09-11 09:57:00|24453.9|24413.9|24450.2|24430.2|24453.9|24430.2|24445.8|24413.9|3
1726048630000|2024-09-11 09:57:10|24458.3|24418.3|24458.3|24418.3|24458.3|24418.3|24458.3|24418.3|0
1726048650000|2024-09-11 09:57:30|24450.2|24430.2|24450.8|24430.8|24450.8|24430.8|24450.2|24430.2|2
1726048670000|2024-09-11 09:57:50|24453.3|24433.3|24462.7|24422.7|24462.7|24433.3|24450.2|24422.7|2
1726048680000|2024-09-11 09:58:00|24454.6|24434.6|24440.2|24420.2|24455.2|24435.2|24440.2|24420.2|4
1726048690000|2024-09-11 09:58:10|24448.3|24408.3|24448.3|24408.3|24448.3|24408.3|24448.3|24408.3|0
1726048700000|2024-09-11 09:58:20|24445.8|24405.8|24445.8|24405.8|24445.8|24405.8|24445.8|24405.8|0
1726048730000|2024-09-11 09:58:50|24430.2|24410.2|24430.2|24410.2|24430.2|24410.2|24430.2|24410.2|0
1726048750000|2024-09-11 09:59:10|||||||||3
1726048760000|2024-09-11 09:59:20|24432.1|24412.1|24432.1|24412.1|24432.1|24412.1|24432.1|24412.1|0
1726048780000|2024-09-11 09:59:40|24432.7|24412.7|24432.7|24412.7|24432.7|24412.7|24432.7|24412.7|0
1726048790000|2024-09-11 09:59:50|24430.2|24410.2|24428.3|24408.3|24430.2|24410.2|24427.7|24407.7|1
1726048800000|2024-09-11 10:00:00|24423.3|24403.3|24423.3|24403.3|24423.3|24403.3|24423.3|24403.3|0
1726048810000|2024-09-11 10:00:10|24417.6|24397.6|24417|24397|24417.6|24397.6|24417|24397|6
1726048830000|2024-09-11 10:00:30|24412|24392|24412|24392|24412|24392|24412|24392|0
1726048850000|2024-09-11 10:00:50|24410.8|24390.8|24410.8|24390.8|24410.8|24390.8|24410.8|24390.8|1
1726048860000|2024-09-11 10:01:00|24407|24387|24401.4|24381.4|24407|24387|24401.4|24381.4|5
1726048880000|2024-09-11 10:01:20|24398.9|24378.9|24398.9|24378.9|24400.8|24380.8|24398.9|24378.9|2
1726048890000|2024-09-11 10:01:30|24400.8|24380.8|24401.4|24381.4|24401.4|24381.4|24400.8|24380.8|0
1726048900000|2024-09-11 10:01:40|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|0
1726048910000|2024-09-11 10:01:50|24388.9|24368.9|24377|24357|24395.1|24368.9|24377|24355.1|6
1726048920000|2024-09-11 10:02:00|24379.5|24359.5|24379.5|24359.5|24379.5|24359.5|24379.5|24359.5|3
1726048930000|2024-09-11 10:02:10|24381.4|24361.4|24377|24357|24382|24362|24377|24357|3
1726048950000|2024-09-11 10:02:30|24376.4|24356.4|24383.3|24343.3|24383.3|24356.4|24376.4|24343.3|7
1726048970000|2024-09-11 10:02:50|24378.9|24358.9|24381.4|24361.4|24381.4|24361.4|24378.9|24358.9|1
1726048980000|2024-09-11 10:03:00|24384.5|24364.5|24391.4|24371.4|24391.4|24371.4|24384.5|24364.5|1
1726048990000|2024-09-11 10:03:10|24389.6|24369.6|24385.8|24365.8|24393.9|24369.6|24385.8|24353.9|1
1726049000000|2024-09-11 10:03:20|24386.4|24366.4|24393.3|24353.3|24397.7|24367.7|24386.4|24353.3|2
1726049010000|2024-09-11 10:03:30|24385.2|24365.2|24385.2|24365.2|24385.2|24365.2|24385.2|24365.2|0
1726049020000|2024-09-11 10:03:40|24385.8|24365.8|24385.8|24365.8|24385.8|24365.8|24385.8|24365.8|0
1726049030000|2024-09-11 10:03:50|24387.7|24367.7|24388.3|24368.3|24388.3|24368.3|24387.7|24367.7|2
1726049040000|2024-09-11 10:04:00|24387.1|24367.1|24371.4|24351.4|24387.1|24367.1|24371.4|24343.3|5
1726049050000|2024-09-11 10:04:10|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|3
1726049060000|2024-09-11 10:04:20|||||||||5
1726049070000|2024-09-11 10:04:30|24378.1|24358.1|24381.4|24361.4|24382|24362|24378.1|24358.1|3
1726049080000|2024-09-11 10:04:40|24378.9|24358.9|24382|24362|24382|24362|24378.9|24358.9|2
1726049090000|2024-09-11 10:04:50|24400.2|24360.2|24400.2|24360.2|24400.2|24360.2|24400.2|24360.2|1
1726049120000|2024-09-11 10:05:20|24406.5|24366.5|24395.2|24375.2|24406.5|24375.2|24395.2|24366.5|0
1726049130000|2024-09-11 10:05:30|24397.1|24377.1|24398.3|24378.3|24398.3|24378.3|24397.1|24377.1|2
1726049140000|2024-09-11 10:05:40|24398.9|24378.9|24399.5|24379.5|24399.5|24379.5|24398.9|24378.9|1
1726049150000|2024-09-11 10:05:50|24397|24377|24401.4|24381.4|24401.4|24381.4|24397|24377|3
1726049200000|2024-09-11 10:06:40|24407.1|24387.1|24401.4|24381.4|24407.7|24387.7|24401.4|24381.4|5
1726049220000|2024-09-11 10:07:00|24389.9|24369.9|24393.9|24353.9|24393.9|24369.9|24385.8|24353.9|0
1726049230000|2024-09-11 10:07:10|24385.8|24365.8|24387.7|24367.7|24387.7|24367.7|24385.8|24365.8|2
1726049260000|2024-09-11 10:07:40|24391.4|24371.4|24391.4|24371.4|24391.4|24371.4|24391.4|24371.4|2
1726049270000|2024-09-11 10:07:50|24407.5|24367.5|24407.5|24367.5|24407.5|24367.5|24407.5|24367.5|0
1726049280000|2024-09-11 10:08:00|24401.4|24381.4|24401.4|24381.4|24401.4|24381.4|24401.4|24381.4|0
1726049290000|2024-09-11 10:08:10|24402|24382|24402|24382|24402|24382|24402|24382|0
1726049310000|2024-09-11 10:08:30|24408.9|24388.9|24418.9|24398.9|24418.9|24398.9|24408.9|24388.9|3
1726049320000|2024-09-11 10:08:40|24421.4|24401.4|24421.4|24401.4|24428.3|24408.3|24421.4|24401.4|3
1726049330000|2024-09-11 10:08:50|24420.2|24400.2|24420.2|24400.2|24420.2|24400.2|24420.2|24400.2|0
1726049340000|2024-09-11 10:09:00|24419.6|24399.6|24419.6|24399.6|24419.6|24399.6|24419.6|24399.6|1
1726049380000|2024-09-11 10:09:40|24418.4|24398.4|24408.9|24388.9|24418.4|24398.4|24408.9|24388.9|1
1726049400000|2024-09-11 10:10:00|24408.3|24388.3|24410.2|24390.2|24410.2|24390.2|24408.3|24388.3|14
1726049420000|2024-09-11 10:10:20|24414|24394|24414.6|24394.6|24414.6|24394.6|24414|24394|0
1726049430000|2024-09-11 10:10:30|24416.4|24396.4|24429.5|24389.5|24429.5|24396.4|24416.4|24389.5|0
1726049460000|2024-09-11 10:11:00|24428.9|24388.9|24418.9|24398.9|24428.9|24398.9|24417|24388.9|19
1726049500000|2024-09-11 10:11:40|24423.9|24403.9|24423.9|24403.9|24423.9|24403.9|24423.9|24403.9|0
1726049510000|2024-09-11 10:11:50|24431.4|24411.4|24422|24402|24431.4|24411.4|24422|24402|5
1726049520000|2024-09-11 10:12:00|24433.9|24393.9|24436.2|24396.2|24436.2|24396.2|24433.9|24393.9|0
1726049570000|2024-09-11 10:12:50|24430|24410|24430|24410|24430|24410|24430|24410|0
1726049600000|2024-09-11 10:13:20|24432.5|24412.5|24436.4|24416.4|24436.4|24416.4|24432.5|24412.5|1
1726049610000|2024-09-11 10:13:30|24440.2|24420.2|24441.4|24421.4|24441.4|24421.4|24440.2|24420.2|0
1726049630000|2024-09-11 10:13:50|24445.2|24425.2|24429.4|24409.4|24446.9|24426.9|24426.9|24406.9|49
1726049640000|2024-09-11 10:14:00|24426.9|24406.9|24425|24405|24428.9|24408.9|24425|24405|16
1726049650000|2024-09-11 10:14:10|24422.5|24402.5|24381.7|24361.7|24422.5|24402.5|24381.7|24361.7|3
1726049660000|2024-09-11 10:14:20|24383.6|24363.6|24380|24360|24383.6|24363.6|24380|24360|0
1726049670000|2024-09-11 10:14:30|24382.5|24362.5|24382.5|24362.5|24382.5|24362.5|24382.5|24362.5|1
1726049690000|2024-09-11 10:14:50|24380|24360|24377.5|24357.5|24380|24360|24377.5|24357.5|5
1726049700000|2024-09-11 10:15:00|24382.5|24362.5|24380|24360|24382.5|24362.5|24380|24360|0
1726049710000|2024-09-11 10:15:10|24382.5|24362.5|24385|24365|24385|24365|24382.5|24362.5|1
1726049730000|2024-09-11 10:15:30|24382.5|24362.5|24378.1|24358.1|24382.5|24362.5|24378.1|24358.1|1
1726049740000|2024-09-11 10:15:40|24380|24360|24378.1|24358.1|24380|24360|24378.1|24358.1|0
1726049750000|2024-09-11 10:15:50|24380|24360|24378.1|24358.1|24380|24360|24378.1|24358.1|0
1726049760000|2024-09-11 10:16:00|24380|24360|24389.4|24369.4|24389.4|24369.4|24380|24360|1
1726049790000|2024-09-11 10:16:30|24390|24370|24390|24370|24390|24370|24390|24370|0
1726049810000|2024-09-11 10:16:50|24405|24365|24403.9|24383.9|24410|24383.9|24401.9|24365|3
1726049820000|2024-09-11 10:17:00|24404.4|24384.4|24402.5|24382.5|24404.4|24384.4|24402.5|24382.5|1
1726049850000|2024-09-11 10:17:30|24404.4|24384.4|24405|24385|24405|24385|24404.4|24384.4|0
1726049870000|2024-09-11 10:17:50|24401.2|24381.2|24400|24380|24401.2|24381.2|24400|24380|0
1726049940000|2024-09-11 10:19:00|24401.9|24381.9|24397.5|24377.5|24401.9|24381.9|24397.5|24377.5|0
1726049960000|2024-09-11 10:19:20|24400|24380|24400|24380|24400|24380|24400|24380|2
1726049970000|2024-09-11 10:19:30|24401.9|24381.9|24400.6|24380.6|24401.9|24381.9|24400.6|24380.6|0
1726049980000|2024-09-11 10:19:40|24402.5|24382.5|24411.9|24391.9|24414.4|24391.9|24402.5|24372.5|3
1726050000000|2024-09-11 10:20:00|24410|24390|24406.9|24386.9|24410|24390|24406.9|24386.9|4
1726050010000|2024-09-11 10:20:10|24403.1|24383.1|24404.4|24384.4|24404.4|24384.4|24401.9|24381.9|0
1726050020000|2024-09-11 10:20:20|24401.9|24381.9|24404.4|24384.4|24404.4|24384.4|24401.9|24381.9|0
1726050030000|2024-09-11 10:20:30|24402.5|24382.5|24407.5|24387.5|24407.5|24387.5|24401.9|24381.9|1
1726050040000|2024-09-11 10:20:40|24409.4|24389.4|24410|24390|24410|24390|24409.4|24389.4|0
1726050060000|2024-09-11 10:21:00|24407.5|24387.5|24406.9|24386.9|24415.6|24387.5|24406.9|24375.6|2
1726050070000|2024-09-11 10:21:10|24407.5|24387.5|24407.5|24387.5|24407.5|24387.5|24407.5|24387.5|0
1726050080000|2024-09-11 10:21:20|24402.5|24382.5|24402.5|24382.5|24402.5|24382.5|24402.5|24382.5|1
1726050120000|2024-09-11 10:22:00|24403.1|24383.1|24407.5|24387.5|24407.5|24387.5|24403.1|24383.1|1
1726050150000|2024-09-11 10:22:30|24412.5|24392.5|24414.4|24394.4|24414.4|24394.4|24412.5|24392.5|2
1726050170000|2024-09-11 10:22:50|24412.5|24392.5|24414.4|24394.4|24414.4|24394.4|24412.5|24392.5|0
1726050180000|2024-09-11 10:23:00|24415|24395|24420|24400|24420|24400|24415|24395|1
1726050200000|2024-09-11 10:23:20|24423.8|24403.8|24426.9|24406.9|24426.9|24406.9|24423.8|24403.8|3
1726050210000|2024-09-11 10:23:30|24428.8|24408.8|24434.4|24414.4|24434.4|24414.4|24428.8|24408.8|15
1726050220000|2024-09-11 10:23:40|24433.8|24413.8|24426.2|24406.2|24440|24413.8|24426.2|24400|2
1726050240000|2024-09-11 10:24:00|24425.6|24405.6|24423.1|24403.1|24425.6|24405.6|24423.1|24403.1|0
1726050270000|2024-09-11 10:24:30|24422.5|24402.5|24422.5|24402.5|24422.5|24402.5|24422.5|24402.5|0
1726050280000|2024-09-11 10:24:40|24420.6|24400.6|24415.6|24395.6|24420.6|24400.6|24415.6|24395.6|2
1726050290000|2024-09-11 10:24:50|24417.5|24397.5|24415|24395|24417.5|24397.5|24415|24395|0
1726050300000|2024-09-11 10:25:00|24410|24390|24407.5|24387.5|24410|24390|24407.5|24387.5|2
1726050310000|2024-09-11 10:25:10|24405|24385|24405|24385|24405|24385|24405|24385|1
1726050330000|2024-09-11 10:25:30|24403.1|24383.1|24403.1|24383.1|24403.1|24383.1|24403.1|24383.1|0
1726050340000|2024-09-11 10:25:40|24405|24385|24403.1|24383.1|24405|24385|24403.1|24383.1|2
1726050360000|2024-09-11 10:26:00|24405|24385|24406.9|24386.9|24406.9|24386.9|24405|24385|2
1726050380000|2024-09-11 10:26:20|24413.8|24393.8|24416.9|24396.9|24416.9|24396.9|24413.8|24393.8|1
1726050390000|2024-09-11 10:26:30|24417.5|24397.5|24422.5|24402.5|24422.5|24402.5|24417.5|24397.5|1
1726050430000|2024-09-11 10:27:10|24412.4|24392.4|24401.9|24381.9|24412.4|24392.4|24400.6|24380.6|24
1726050450000|2024-09-11 10:27:30|24402.5|24382.5|24402.5|24382.5|24402.5|24382.5|24402.5|24382.5|0
1726050460000|2024-09-11 10:27:40|24401.9|24381.9|24406.9|24386.9|24406.9|24386.9|24401.9|24381.9|0
1726050470000|2024-09-11 10:27:50|||||||||1
1726050480000|2024-09-11 10:28:00|24406.3|24386.3|24406.3|24386.3|24406.3|24386.3|24406.3|24386.3|0
1726050490000|2024-09-11 10:28:10|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|24401.9|24381.9|0
1726050560000|2024-09-11 10:29:20|24408.2|24388.2|24410.2|24390.2|24410.2|24390.2|24408.2|24388.2|2
1726050570000|2024-09-11 10:29:30|24411.9|24391.9|24411.9|24391.9|24411.9|24391.9|24411.9|24391.9|0
1726050580000|2024-09-11 10:29:40|24412.5|24392.5|24420|24400|24420|24400|24412.5|24392.5|1
1726050590000|2024-09-11 10:29:50|||||||||1
1726050600000|2024-09-11 10:30:00|24420.6|24400.6|24435|24415|24435|24415|24420.6|24400.6|2
1726050610000|2024-09-11 10:30:10|24439.4|24419.4|24437.5|24417.5|24439.4|24419.4|24437.5|24417.5|2
1726050620000|2024-09-11 10:30:20|24436.9|24416.9|24437.5|24417.5|24437.5|24417.5|24436.9|24416.9|0
1726050630000|2024-09-11 10:30:30|24433.1|24413.1|24450.7|24430.7|24462.7|24430.7|24432.5|24412.5|8
1726050640000|2024-09-11 10:30:40|24462.7|24422.7|24455.7|24415.7|24462.7|24430.7|24450.7|24415.7|5
1726050650000|2024-09-11 10:30:50|24454.4|24414.4|24451.3|24431.3|24454.4|24433.8|24448.8|24414.4|17
1726050660000|2024-09-11 10:31:00|24448.8|24428.8|24449.4|24429.4|24449.4|24429.4|24448.8|24428.8|0
1726050680000|2024-09-11 10:31:20|24453.8|24433.8|24453.8|24433.8|24453.8|24433.8|24453.8|24433.8|1
1726050700000|2024-09-11 10:31:40|24456.3|24436.3|24460.7|24440.7|24460.7|24440.7|24456.3|24436.3|3
1726050710000|2024-09-11 10:31:50|24465.7|24445.7|24483.8|24463.8|24483.8|24463.8|24465.7|24445.7|4
1726050730000|2024-09-11 10:32:10|24479.4|24459.4|24479.4|24459.4|24479.4|24459.4|24479.4|24459.4|5
1726050740000|2024-09-11 10:32:20|||||||||1
1726050750000|2024-09-11 10:32:30|24477.5|24457.5|24465.6|24445.6|24477.5|24457.5|24465.6|24445.6|3
1726050760000|2024-09-11 10:32:40|24467.5|24447.5|24477.5|24437.5|24479.4|24447.5|24467.5|24437.5|0
1726050770000|2024-09-11 10:32:50|24481.3|24441.3|24478.2|24458.2|24481.3|24458.2|24475.1|24441.3|2
1726050780000|2024-09-11 10:33:00|24474.4|24454.4|24478.8|24458.8|24478.8|24458.8|24473.8|24453.8|2
1726050790000|2024-09-11 10:33:10|24481.3|24461.3|24478.8|24458.8|24481.3|24461.3|24478.8|24458.8|2
1726050800000|2024-09-11 10:33:20|24476.3|24456.3|24468.8|24448.8|24476.3|24456.3|24468.8|24448.8|2
1726050810000|2024-09-11 10:33:30|24471.3|24451.3|24471.3|24451.3|24471.3|24451.3|24471.3|24451.3|0
1726050820000|2024-09-11 10:33:40|24469.4|24449.4|24471.3|24451.3|24471.3|24451.3|24469.4|24449.4|0
1726050830000|2024-09-11 10:33:50|24470.7|24450.7|24468.8|24448.8|24470.7|24450.7|24468.8|24448.8|1
1726050840000|2024-09-11 10:34:00|24468.2|24448.2|24468.2|24448.2|24468.2|24448.2|24468.2|24448.2|0
1726050850000|2024-09-11 10:34:10|24467.6|24447.6|24470.7|24450.7|24470.7|24450.7|24467.6|24447.6|1
1726050870000|2024-09-11 10:34:30|24468.8|24448.8|24474.6|24454.6|24474.6|24454.6|24468.8|24448.8|4
1726050880000|2024-09-11 10:34:40|24473.8|24453.8|24473.8|24453.8|24473.8|24453.8|24473.8|24453.8|0
1726050900000|2024-09-11 10:35:00|24472.6|24452.6|24460|24440|24475.7|24452.6|24460|24435.7|22
1726050910000|2024-09-11 10:35:10|24455|24435|24442.4|24422.4|24458.1|24435|24442.4|24418.1|22
1726050920000|2024-09-11 10:35:20|||||||||3
1726050930000|2024-09-11 10:35:30|24440|24420|24438.1|24418.1|24440|24420|24432.5|24412.5|3
1726050950000|2024-09-11 10:35:50|24439.9|24419.9|24445.6|24425.6|24445.6|24425.6|24439.9|24419.9|1
1726050960000|2024-09-11 10:36:00|24452.5|24432.5|24452.5|24432.5|24452.5|24432.5|24452.5|24432.5|0
1726050980000|2024-09-11 10:36:20|24454.4|24434.4|24455|24435|24455|24435|24454.4|24434.4|0
1726050990000|2024-09-11 10:36:30|||||||||3
1726051010000|2024-09-11 10:36:50|24452.5|24432.5|24452.5|24432.5|24452.5|24432.5|24452.5|24432.5|1
1726051060000|2024-09-11 10:37:40|||||||||1
1726051070000|2024-09-11 10:37:50|24455|24435|24455|24435|24455|24435|24455|24435|1
1726051080000|2024-09-11 10:38:00|||||||||1
1726051100000|2024-09-11 10:38:20|||||||||1
1726051130000|2024-09-11 10:38:50|24450.6|24430.6|24450.6|24430.6|24450.6|24430.6|24450.6|24430.6|9
1726051150000|2024-09-11 10:39:10|24448.7|24428.7|24462.5|24442.5|24462.5|24442.5|24448.7|24428.7|4
1726051160000|2024-09-11 10:39:20|24465.6|24445.6|24468.1|24448.1|24470.6|24450.6|24465.6|24445.6|1
1726051170000|2024-09-11 10:39:30|24466.2|24446.2|24466.2|24446.2|24468.1|24448.1|24466.2|24446.2|0
1726051190000|2024-09-11 10:39:50|24470|24450|24470.6|24450.6|24470.6|24450.6|24470|24450|0
1726051220000|2024-09-11 10:40:20|24472.5|24452.5|24472.5|24452.5|24472.5|24452.5|24472.5|24452.5|1
1726051230000|2024-09-11 10:40:30|24470.6|24450.6|24470.6|24450.6|24470.6|24450.6|24470.6|24450.6|4
1726051240000|2024-09-11 10:40:40|24473.1|24453.1|24473.1|24453.1|24475|24455|24473.1|24453.1|21
1726051250000|2024-09-11 10:40:50|24478.1|24458.1|24478.1|24458.1|24478.1|24458.1|24478.1|24458.1|0
1726051260000|2024-09-11 10:41:00|24476.9|24456.9|24473.1|24453.1|24476.9|24456.9|24473.1|24453.1|1
1726051270000|2024-09-11 10:41:10|24471.2|24451.2|24470.6|24450.6|24471.2|24451.2|24470.6|24450.6|0
1726051280000|2024-09-11 10:41:20|24472.5|24452.5|24470.6|24450.6|24472.5|24452.5|24470.6|24450.6|0
1726051310000|2024-09-11 10:41:50|24470|24450|24472.5|24452.5|24472.5|24452.5|24470|24450|7
1726051320000|2024-09-11 10:42:00|24466.2|24446.2|24522.5|24482.5|24522.5|24482.5|24466.2|24446.2|44
1726051330000|2024-09-11 10:42:10|24508.7|24488.7|24508.7|24488.7|24508.7|24488.7|24508.7|24488.7|0
1726051340000|2024-09-11 10:42:20|24504.9|24484.9|24503.7|24483.7|24504.9|24484.9|24503.7|24483.7|2
1726051350000|2024-09-11 10:42:30|24511.8|24471.8|24511.8|24471.8|24511.8|24471.8|24511.8|24471.8|1
1726051360000|2024-09-11 10:42:40|24503.7|24483.7|24503.7|24483.7|24503.7|24483.7|24503.7|24483.7|0
1726051380000|2024-09-11 10:43:00|24518.7|24478.7|24524.4|24484.4|24524.4|24484.4|24518.7|24478.7|1
1726051390000|2024-09-11 10:43:10|24525|24485|24525|24485|24525|24485|24525|24485|0
1726051400000|2024-09-11 10:43:20|24513.1|24493.1|24513.1|24493.1|24513.1|24493.1|24513.1|24493.1|0
1726051420000|2024-09-11 10:43:40|24515.6|24495.6|24517.5|24497.5|24517.5|24497.5|24515.6|24495.6|3
1726051430000|2024-09-11 10:43:50|24529.4|24489.4|24517.5|24497.5|24529.4|24501.3|24517.5|24487.5|1
1726051450000|2024-09-11 10:44:10|24515.6|24495.6|24515.6|24495.6|24515.6|24495.6|24515.6|24495.6|0
1726051460000|2024-09-11 10:44:20|24515|24495|24513.1|24493.1|24515|24495|24513.1|24493.1|0
1726051470000|2024-09-11 10:44:30|24512.5|24492.5|24512.5|24492.5|24512.5|24492.5|24512.5|24492.5|0
1726051510000|2024-09-11 10:45:10|24510.6|24490.6|24516.2|24496.2|24516.2|24496.2|24510.6|24490.6|2
1726051540000|2024-09-11 10:45:40|24518.1|24498.1|24518.1|24498.1|24518.1|24498.1|24518.1|24498.1|0
1726051550000|2024-09-11 10:45:50|24530|24490|24520.6|24500.6|24530|24503.1|24520.6|24490|1
1726051560000|2024-09-11 10:46:00|24524.4|24504.4|24524.4|24504.4|24524.4|24504.4|24524.4|24504.4|1
1726051570000|2024-09-11 10:46:10|24525.6|24505.6|24525.6|24505.6|24525.6|24505.6|24525.6|24505.6|0
1726051580000|2024-09-11 10:46:20|24525|24505|24525|24505|24525|24505|24525|24505|0
1726051590000|2024-09-11 10:46:30|24525.6|24505.6|24525.6|24505.6|24525.6|24505.6|24525.6|24505.6|0
1726051640000|2024-09-11 10:47:20|24519.8|24499.8|24519.3|24499.3|24519.8|24499.8|24519.3|24499.3|2
1726051660000|2024-09-11 10:47:40|24518.7|24498.7|24518.7|24498.7|24530.6|24498.7|24518.7|24490.6|0
1726051670000|2024-09-11 10:47:50|24530.6|24490.6|24522.5|24502.5|24530.6|24502.5|24518.7|24488.7|0
1726051680000|2024-09-11 10:48:00|24523.7|24503.7|24525|24505|24527.5|24507.5|24523.7|24503.7|4
1726051690000|2024-09-11 10:48:10|24519.3|24499.3|24519.3|24499.3|24519.3|24499.3|24519.3|24499.3|3
1726051710000|2024-09-11 10:48:30|24516.8|24496.8|24516.8|24496.8|24518.7|24498.7|24516.8|24496.8|0
1726051720000|2024-09-11 10:48:40|24518.7|24498.7|24521.2|24501.2|24521.2|24501.2|24516.8|24496.8|1
1726051770000|2024-09-11 10:49:30|24516.2|24496.2|24516.2|24496.2|24516.2|24496.2|24516.2|24496.2|3
1726051780000|2024-09-11 10:49:40|24520.6|24500.6|24520.6|24500.6|24520.6|24500.6|24520.6|24500.6|2
1726051790000|2024-09-11 10:49:50|24523.1|24503.1|24525|24505|24525|24505|24523.1|24503.1|1
1726051840000|2024-09-11 10:50:40|24523.1|24503.1|24523.1|24503.1|24523.1|24503.1|24523.1|24503.1|3
1726051850000|2024-09-11 10:50:50|24521.2|24501.2|24520.6|24500.6|24521.2|24501.2|24520.6|24500.6|0
1726051860000|2024-09-11 10:51:00|24521.2|24501.2|24536.2|24496.2|24536.2|24504.2|24521.2|24496.2|4
1726051880000|2024-09-11 10:51:20|24535.6|24495.6|24535.6|24495.6|24535.6|24495.6|24535.6|24495.6|4
1726051890000|2024-09-11 10:51:30|24540|24500|24540.6|24500.6|24540.6|24500.6|24540|24500|0
1726051900000|2024-09-11 10:51:40|24528.7|24508.7|24528.7|24508.7|24528.7|24508.7|24528.7|24508.7|0
1726051910000|2024-09-11 10:51:50|24532.5|24512.5|24535.6|24515.6|24535.6|24515.6|24532.5|24512.5|0
1726051920000|2024-09-11 10:52:00|||||||||3
1726051930000|2024-09-11 10:52:10|24537.5|24517.5|24536.2|24516.2|24538.1|24518.1|24536.2|24516.2|8
1726051940000|2024-09-11 10:52:20|24538.1|24518.1|24536.2|24516.2|24538.1|24518.1|24536.2|24516.2|2
1726051960000|2024-09-11 10:52:40|||||||||1
1726051970000|2024-09-11 10:52:50|24538.1|24518.1|24538.1|24518.1|24538.1|24518.1|24538.1|24518.1|15
1726051980000|2024-09-11 10:53:00|24535|24515|24531.2|24511.2|24537.5|24517.5|24531.2|24511.2|1
1726051990000|2024-09-11 10:53:10|24525.6|24505.6|24524.4|24504.4|24525.6|24505.6|24524.4|24504.4|3
1726052000000|2024-09-11 10:53:20|24522.5|24502.5|24521.2|24501.2|24522.5|24502.5|24520.6|24500.6|0
1726052010000|2024-09-11 10:53:30|24525.6|24505.6|24537|24517|24537|24517|24525.6|24505.6|19
1726052020000|2024-09-11 10:53:40|24544.7|24524.7|24552.5|24532.5|24555|24535|24544.7|24524.7|2
1726052030000|2024-09-11 10:53:50|24550|24530|24550|24530|24550|24530|24550|24530|1
1726052040000|2024-09-11 10:54:00|24549.4|24529.4|24546.9|24526.9|24549.4|24529.4|24546.9|24526.9|0
1726052050000|2024-09-11 10:54:10|||||||||2
1726052060000|2024-09-11 10:54:20|24546.3|24526.3|24545|24505|24546.3|24526.3|24545|24505|1
1726052070000|2024-09-11 10:54:30|24537.5|24517.5|24545.6|24525.6|24545.6|24525.6|24537.5|24517.5|1
1726052080000|2024-09-11 10:54:40|24549.4|24529.4|24549.4|24529.4|24549.4|24529.4|24549.4|24529.4|0
1726052100000|2024-09-11 10:55:00|24550|24530|24550|24530|24550|24530|24550|24530|0
1726052110000|2024-09-11 10:55:10|24550.6|24530.6|24552.5|24532.5|24552.5|24532.5|24550.6|24530.6|2
1726052120000|2024-09-11 10:55:20|24551.3|24531.3|24547.5|24527.5|24551.3|24531.3|24547.5|24527.5|1
1726052160000|2024-09-11 10:56:00|24551.3|24531.3|24551.9|24531.9|24551.9|24531.9|24551.3|24531.3|0
1726052180000|2024-09-11 10:56:20|24550|24530|24546.9|24526.9|24550|24530|24546.9|24526.9|2
1726052190000|2024-09-11 10:56:30|24546.3|24526.3|24547.5|24527.5|24547.5|24527.5|24544.4|24524.4|0
1726052200000|2024-09-11 10:56:40|24551.3|24531.3|24551.3|24531.3|24551.3|24531.3|24551.3|24531.3|0
1726052220000|2024-09-11 10:57:00|24549.4|24529.4|24551.9|24531.9|24551.9|24531.9|24549.4|24529.4|0
1726052270000|2024-09-11 10:57:50|24550|24530|24550|24530|24550|24530|24550|24530|3
1726052290000|2024-09-11 10:58:10|24548.1|24528.1|24547.5|24527.5|24548.1|24528.1|24547.5|24527.5|0
1726052310000|2024-09-11 10:58:30|||||||||88
1726052320000|2024-09-11 10:58:40|24545.6|24525.6|24548.1|24528.1|24548.1|24528.1|24545.6|24525.6|3
1726052340000|2024-09-11 10:59:00|24550|24530|24550|24530|24550|24530|24550|24530|1
1726052360000|2024-09-11 10:59:20|||||||||4
1726052370000|2024-09-11 10:59:30|24548.1|24528.1|24547.5|24527.5|24551.9|24531.9|24547.5|24527.5|0
1726052380000|2024-09-11 10:59:40|24552.5|24532.5|24552.5|24532.5|24552.5|24532.5|24552.5|24532.5|0
1726052390000|2024-09-11 10:59:50|||||||||1
1726052400000|2024-09-11 11:00:00|24550|24530|24550|24530|24550|24530|24550|24530|0
1726052410000|2024-09-11 11:00:10|24550.6|24530.6|24550.6|24530.6|24550.6|24530.6|24550.6|24530.6|1
1726052430000|2024-09-11 11:00:30|24550.5|24530.5|24550.5|24530.5|24550.5|24530.5|24550.5|24530.5|0
1726052440000|2024-09-11 11:00:40|||||||||1
1726052460000|2024-09-11 11:01:00|24550|24530|24550|24530|24550|24530|24550|24530|2
1726052480000|2024-09-11 11:01:20|24545|24525|24528|24508|24545|24525|24525.5|24505.5|5
1726052490000|2024-09-11 11:01:30|24535|24515|24552.5|24532.5|24552.5|24532.5|24535|24508.8|8
1726052500000|2024-09-11 11:01:40|24550|24530|24535.5|24515.5|24550|24530|24535.5|24510|3
1726052520000|2024-09-11 11:02:00|24530.5|24510.5|24530.5|24510.5|24530.5|24510.5|24530.5|24510.5|3
1726052550000|2024-09-11 11:02:30|||||||||1
1726052560000|2024-09-11 11:02:40|24523|24503|24518|24498|24523|24503|24518|24498|1
1726052570000|2024-09-11 11:02:50|||||||||1
1726052580000|2024-09-11 11:03:00|||||||||23
1726052590000|2024-09-11 11:03:10|24516.9|24496.9|24533.6|24493.6|24533.6|24496.9|24508.6|24488.6|12
1726052600000|2024-09-11 11:03:20|24519.8|24499.8|24520.5|24500.5|24520.5|24500.5|24518|24498|11
1726052610000|2024-09-11 11:03:30|24518|24498|24518|24498|24518|24498|24518|24498|8
1726052620000|2024-09-11 11:03:40|24517.5|24497.5|24517.5|24497.5|24517.5|24497.5|24515.5|24495.5|1
1726052630000|2024-09-11 11:03:50|24515.5|24495.5|24528.6|24488.6|24531.7|24498.6|24515.5|24488.6|0
1726052640000|2024-09-11 11:04:00|24531.7|24491.7|24523.6|24503.6|24531.7|24503.6|24523.6|24491.7|0
1726052690000|2024-09-11 11:04:50|24535.5|24495.5|24536.1|24496.1|24536.1|24496.1|24535.5|24495.5|1
1726052710000|2024-09-11 11:05:10|24524.2|24504.2|24523.6|24503.6|24524.2|24504.2|24523.6|24503.6|0
1726052760000|2024-09-11 11:06:00|||||||||1
1726052790000|2024-09-11 11:06:30|24513.6|24493.6|24515.5|24495.5|24518|24498|24511.1|24491.1|5
1726052830000|2024-09-11 11:07:10|24514.9|24494.9|24514.9|24494.9|24514.9|24494.9|24514.9|24494.9|33
1726052840000|2024-09-11 11:07:20|24511.7|24491.7|24511.7|24491.7|24511.7|24491.7|24511.7|24491.7|13
1726052850000|2024-09-11 11:07:30|24511.1|24491.1|24518.6|24498.6|24530.5|24498.6|24511.1|24490.5|3
1726052860000|2024-09-11 11:07:40|24521.1|24501.1|24521.1|24501.1|24521.1|24501.1|24521.1|24501.1|0
1726052870000|2024-09-11 11:07:50|24518.6|24498.6|24516.1|24496.1|24518.6|24498.6|24516.1|24496.1|2
1726052880000|2024-09-11 11:08:00|24518|24498|24518.6|24498.6|24518.6|24498.6|24518|24498|2
1726052900000|2024-09-11 11:08:20|24522.4|24502.4|24523|24503|24523|24503|24522.4|24502.4|0
1726052910000|2024-09-11 11:08:30|24527.4|24507.4|24543.2|24523.2|24543.2|24523.2|24527.4|24507.4|19
1726052920000|2024-09-11 11:08:40|24545.1|24525.1|24544.9|24524.9|24546.9|24526.9|24544.9|24524.9|7
1726052930000|2024-09-11 11:08:50|24547.4|24527.4|24547.4|24527.4|24547.4|24527.4|24547.4|24527.4|10
1726052950000|2024-09-11 11:09:10|||||||||3
1726052960000|2024-09-11 11:09:20|24548|24528|24549.9|24529.9|24549.9|24529.9|24548|24528|1
1726052990000|2024-09-11 11:09:50|24549.4|24529.4|24547.4|24527.4|24551.3|24531.3|24547.4|24527.4|1
1726053000000|2024-09-11 11:10:00|24548|24528|24546.1|24526.1|24548|24528|24546.1|24526.1|0
1726053010000|2024-09-11 11:10:10|24544.9|24524.9|24542.4|24522.4|24544.9|24524.9|24542.4|24522.4|2
1726053020000|2024-09-11 11:10:20|24544.4|24524.4|24544.9|24524.9|24544.9|24524.9|24544.4|24524.4|0
1726053040000|2024-09-11 11:10:40|24543|24523|24543|24523|24544.9|24524.9|24543|24523|0
1726053070000|2024-09-11 11:11:10|24543.6|24523.6|24549.1|24489.1|24549.1|24523.6|24540.5|24489.1|50
1726053080000|2024-09-11 11:11:20|24543.2|24483.2|24513|24493|24543.2|24493|24513|24483.2|1
1726053090000|2024-09-11 11:11:30|24516.1|24496.1|24518.6|24498.6|24518.6|24498.6|24516.1|24496.1|0
1726053180000|2024-09-11 11:13:00|24523|24503|24523|24503|24523|24503|24523|24503|0
1726053190000|2024-09-11 11:13:10|24521.1|24501.1|24521.1|24501.1|24521.1|24501.1|24521.1|24501.1|0
1726053210000|2024-09-11 11:13:30|24490.7|24470.7|24487.8|24467.8|24490.7|24470.7|24487.8|24467.8|23
1726053220000|2024-09-11 11:13:40|24496.7|24456.7|24488.6|24468.6|24496.7|24468.6|24483.6|24456.7|4
1726053230000|2024-09-11 11:13:50|24483.6|24463.6|24483.6|24463.6|24483.6|24463.6|24483.6|24463.6|1
1726053240000|2024-09-11 11:14:00|24488.6|24468.6|24486.1|24466.1|24488.6|24468.6|24486.1|24466.1|0
1726053250000|2024-09-11 11:14:10|24484.2|24464.2|24488|24468|24488|24468|24484.2|24464.2|0
1726053260000|2024-09-11 11:14:20|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|0
1726053290000|2024-09-11 11:14:50|24486.1|24466.1|24488.6|24468.6|24488.6|24468.6|24486.1|24466.1|2
1726053300000|2024-09-11 11:15:00|24486.1|24466.1|24486.1|24466.1|24486.1|24466.1|24486.1|24466.1|1
1726053330000|2024-09-11 11:15:30|24488.6|24468.6|24491.1|24471.1|24491.1|24471.1|24488.6|24468.6|1
1726053340000|2024-09-11 11:15:40|24488.6|24468.6|24486.7|24466.7|24488.6|24468.6|24486.7|24466.7|1
1726053350000|2024-09-11 11:15:50|24484.8|24464.8|24484.8|24464.8|24484.8|24464.8|24484.8|24464.8|0
1726053360000|2024-09-11 11:16:00|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|2
1726053370000|2024-09-11 11:16:10|24486.1|24466.1|24486.1|24466.1|24486.1|24466.1|24486.1|24466.1|0
1726053380000|2024-09-11 11:16:20|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|0
1726053390000|2024-09-11 11:16:30|24486.1|24466.1|24486.1|24466.1|24486.1|24466.1|24485.5|24465.5|2
1726053400000|2024-09-11 11:16:40|24488|24468|24501.1|24461.1|24501.1|24468|24488|24459.9|5
1726053410000|2024-09-11 11:16:50|24491.7|24471.7|24494.2|24474.2|24496.1|24476.1|24491.7|24471.7|0
1726053440000|2024-09-11 11:17:20|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|0
1726053450000|2024-09-11 11:17:30|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|0
1726053480000|2024-09-11 11:18:00|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|0
1726053500000|2024-09-11 11:18:20|24494.8|24474.8|24500.5|24480.5|24500.5|24480.5|24493.6|24473.6|3
1726053510000|2024-09-11 11:18:30|24501.1|24481.1|24498.6|24478.6|24501.1|24481.1|24498.6|24478.6|0
1726053520000|2024-09-11 11:18:40|24501.1|24481.1|24501.1|24481.1|24501.1|24481.1|24499.2|24479.2|0
1726053580000|2024-09-11 11:19:40|24497.3|24477.3|24496.7|24476.7|24497.3|24477.3|24496.7|24476.7|3
1726053600000|2024-09-11 11:20:00|24494.8|24474.8|24498.6|24478.6|24498.6|24478.6|24494.8|24474.8|0
1726053650000|2024-09-11 11:20:50|24496.7|24476.7|24496.1|24476.1|24496.7|24476.7|24496.1|24476.1|2
1726053660000|2024-09-11 11:21:00|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|0
1726053670000|2024-09-11 11:21:10|24498.6|24478.6|24498.6|24478.6|24498.6|24478.6|24498.6|24478.6|4
1726053680000|2024-09-11 11:21:20|24501.1|24481.1|24501.1|24481.1|24501.1|24481.1|24501.1|24481.1|1
1726053690000|2024-09-11 11:21:30|24499.2|24479.2|24498.6|24478.6|24499.2|24479.2|24498.6|24478.6|0
1726053700000|2024-09-11 11:21:40|24501.1|24481.1|24503|24483|24504.2|24484.2|24498.6|24478.6|10
1726053710000|2024-09-11 11:21:50|24504.2|24484.2|24502.3|24482.3|24504.2|24484.2|24502.3|24482.3|1
1726053720000|2024-09-11 11:22:00|24501.7|24481.7|24489.8|24469.8|24501.7|24481.7|24489.8|24469.8|4
1726053730000|2024-09-11 11:22:10|24489.2|24469.2|24489.2|24469.2|24489.2|24469.2|24489.2|24469.2|0
1726053750000|2024-09-11 11:22:30|24487.3|24467.3|24489.2|24469.2|24489.2|24469.2|24487.3|24467.3|0
1726053760000|2024-09-11 11:22:40|24491.7|24471.7|24491.7|24471.7|24491.7|24471.7|24491.7|24471.7|1
1726053820000|2024-09-11 11:23:40|24493.6|24473.6|24494.2|24474.2|24494.2|24474.2|24493.6|24473.6|0
1726053830000|2024-09-11 11:23:50|||||||||1
1726053850000|2024-09-11 11:24:10|24493.6|24473.6|24496.1|24476.1|24496.1|24476.1|24493.6|24473.6|1
1726053860000|2024-09-11 11:24:20|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|4
1726053870000|2024-09-11 11:24:30|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|3
1726053880000|2024-09-11 11:24:40|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|0
1726053900000|2024-09-11 11:25:00|24492.3|24472.3|24491.7|24471.7|24492.3|24472.3|24491.7|24471.7|1
1726053910000|2024-09-11 11:25:10|24491.1|24471.1|24491.1|24471.1|24491.1|24471.1|24491.1|24471.1|1
1726053920000|2024-09-11 11:25:20|24491.7|24471.7|24491.7|24471.7|24491.7|24471.7|24491.7|24471.7|1
1726053950000|2024-09-11 11:25:50|24493.6|24473.6|24493.6|24473.6|24493.6|24473.6|24493.6|24473.6|2
1726053960000|2024-09-11 11:26:00|24494.2|24474.2|24499.2|24479.2|24506.7|24479.2|24494.2|24466.7|0
1726053980000|2024-09-11 11:26:20|24501.1|24481.1|24501.1|24481.1|24501.1|24481.1|24501.1|24481.1|0
1726053990000|2024-09-11 11:26:30|24503|24483|24503|24483|24503|24483|24503|24483|0
1726054000000|2024-09-11 11:26:40|24501.1|24481.1|24500.5|24480.5|24501.1|24481.1|24500.5|24480.5|0
1726054010000|2024-09-11 11:26:50|||||||||1
1726054020000|2024-09-11 11:27:00|24498.6|24478.6|24498.6|24478.6|24498.6|24478.6|24498.6|24478.6|0
1726054060000|2024-09-11 11:27:40|||||||||1
1726054110000|2024-09-11 11:28:30|24496.7|24476.7|24491.7|24471.7|24496.7|24476.7|24491.7|24471.7|0
1726054120000|2024-09-11 11:28:40|24495.5|24475.5|24495.5|24475.5|24495.5|24475.5|24495.5|24475.5|0
1726054140000|2024-09-11 11:29:00|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|0
1726054230000|2024-09-11 11:30:30|24496.1|24476.1|24498.6|24478.6|24498.6|24478.6|24496.1|24476.1|0
1726054240000|2024-09-11 11:30:40|24501.1|24481.1|24503|24483|24503|24483|24501.1|24481.1|3
1726054260000|2024-09-11 11:31:00|24504.9|24484.9|24503|24483|24504.9|24484.9|24503|24483|0
1726054300000|2024-09-11 11:31:40|24501.1|24481.1|24501.1|24481.1|24501.1|24481.1|24501.1|24481.1|0
1726054320000|2024-09-11 11:32:00|24497.3|24477.3|24497.3|24477.3|24497.3|24477.3|24497.3|24477.3|1
1726054380000|2024-09-11 11:33:00|24495.4|24475.4|24488.6|24468.6|24495.4|24475.4|24488.6|24468.6|1
1726054390000|2024-09-11 11:33:10|24488|24468|24488|24468|24488|24468|24488|24468|0
1726054430000|2024-09-11 11:33:50|24487.4|24467.4|24485.5|24465.5|24487.4|24467.4|24485.5|24465.5|2
1726054440000|2024-09-11 11:34:00|24483.6|24463.6|24474.8|24454.8|24483.6|24463.6|24474.8|24454.8|1
1726054450000|2024-09-11 11:34:10|24471.7|24451.7|24467.9|24447.9|24471.7|24451.7|24467.9|24447.9|6
1726054460000|2024-09-11 11:34:20|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|0
1726054470000|2024-09-11 11:34:30|24471.1|24451.1|24469.2|24449.2|24471.7|24451.7|24469.2|24449.2|2
1726054490000|2024-09-11 11:34:50|24467.3|24447.3|24474.2|24454.2|24474.2|24454.2|24466.7|24446.7|6
1726054500000|2024-09-11 11:35:00|24484.9|24464.9|24484.2|24464.2|24484.9|24464.9|24484.2|24464.2|3
1726054520000|2024-09-11 11:35:20|24482.3|24462.3|24482.3|24462.3|24482.3|24462.3|24482.3|24462.3|0
1726054530000|2024-09-11 11:35:30|||||||||1
1726054560000|2024-09-11 11:36:00|24481.7|24461.7|24481.7|24461.7|24484.2|24464.2|24481.7|24461.7|1
1726054580000|2024-09-11 11:36:20|||||||||1
1726054590000|2024-09-11 11:36:30|24479.2|24459.2|24481.7|24461.7|24481.7|24461.7|24479.2|24459.2|0
1726054670000|2024-09-11 11:37:50|24477.9|24457.9|24479.2|24459.2|24479.2|24459.2|24476.7|24456.7|2
1726054680000|2024-09-11 11:38:00|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|0
1726054690000|2024-09-11 11:38:10|24480.5|24460.5|24481.7|24461.7|24481.7|24461.7|24480.5|24460.5|3
1726054720000|2024-09-11 11:38:40|24477.9|24457.9|24476.7|24456.7|24477.9|24457.9|24476.7|24456.7|1
1726054740000|2024-09-11 11:39:00|||||||||1
1726054750000|2024-09-11 11:39:10|24474.8|24454.8|24471.7|24451.7|24474.8|24454.8|24471.7|24451.7|8
1726054760000|2024-09-11 11:39:20|24474.2|24454.2|24476.1|24456.1|24476.1|24456.1|24474.2|24454.2|4
1726054770000|2024-09-11 11:39:30|24476.7|24456.7|24471.7|24451.7|24476.7|24456.7|24469.2|24449.2|6
1726054780000|2024-09-11 11:39:40|24469.8|24449.8|24471.7|24451.7|24471.7|24451.7|24469.2|24449.2|1
1726054790000|2024-09-11 11:39:50|||||||||1
1726054800000|2024-09-11 11:40:00|||||||||1
1726054810000|2024-09-11 11:40:10|||||||||1
1726054820000|2024-09-11 11:40:20|24469.8|24449.8|24469.2|24449.2|24469.8|24449.8|24469.2|24449.2|7
1726054850000|2024-09-11 11:40:50|24471.1|24451.1|24471.1|24451.1|24471.1|24451.1|24471.1|24451.1|0
1726054860000|2024-09-11 11:41:00|24466.1|24446.1|24466.1|24446.1|24466.1|24446.1|24466.1|24446.1|1
1726054870000|2024-09-11 11:41:10|24463.6|24443.6|24458.6|24438.6|24463.6|24443.6|24458.6|24438.6|2
1726054880000|2024-09-11 11:41:20|24454.8|24434.8|24451.7|24431.7|24454.8|24434.8|24451.7|24431.7|10
1726054890000|2024-09-11 11:41:30|24447.8|24427.8|24422.1|24402.1|24447.8|24427.8|24422.1|24402.1|15
1726054900000|2024-09-11 11:41:40|24420.9|24400.9|24440.9|24420.9|24440.9|24420.9|24420.9|24400.9|21
1726054910000|2024-09-11 11:41:50|||||||||2
1726054920000|2024-09-11 11:42:00|24448.4|24428.4|24449|24429|24449.6|24429.6|24447.1|24427.1|15
1726054930000|2024-09-11 11:42:10|24454|24434|24422.6|24402.6|24454|24434|24422.6|24402.6|9
1726054940000|2024-09-11 11:42:20|24415.9|24395.9|24408.4|24388.4|24415.9|24395.9|24408.4|24388.4|10
1726054950000|2024-09-11 11:42:30|24407.8|24387.8|24405.3|24385.3|24407.8|24387.8|24405.3|24385.3|2
1726054960000|2024-09-11 11:42:40|24403.4|24383.4|24400.9|24380.9|24403.4|24383.4|24400.9|24380.9|3
1726054970000|2024-09-11 11:42:50|||||||||1
1726054980000|2024-09-11 11:43:00|24387.7|24367.7|24386.5|24366.5|24388.4|24368.4|24384|24364|16
1726054990000|2024-09-11 11:43:10|24388.4|24368.4|24390.9|24370.9|24394.8|24374.8|24384|24364|9
1726055000000|2024-09-11 11:43:20|24391.5|24371.5|24398.4|24378.4|24398.4|24378.4|24391.5|24371.5|2
1726055010000|2024-09-11 11:43:30|24400.9|24380.9|24395.9|24375.9|24400.9|24380.9|24395.9|24375.9|2
1726055020000|2024-09-11 11:43:40|||||||||1
1726055040000|2024-09-11 11:44:00|24395.3|24375.3|24388.4|24368.4|24395.3|24375.3|24385.9|24365.9|13
1726055050000|2024-09-11 11:44:10|24386.5|24366.5|24386.5|24366.5|24386.5|24366.5|24384.6|24364.6|14
1726055060000|2024-09-11 11:44:20|24389.8|24369.8|24396.7|24376.7|24401.7|24376.7|24389.8|24361.7|2
1726055080000|2024-09-11 11:44:40|24397.2|24377.2|24397.2|24377.2|24397.2|24377.2|24397.2|24377.2|0
1726055100000|2024-09-11 11:45:00|24399.2|24379.2|24402.2|24382.2|24407.2|24387.2|24399.2|24379.2|6
1726055130000|2024-09-11 11:45:30|24404.7|24384.7|24402.8|24382.8|24404.7|24384.7|24402.8|24382.8|0
1726055140000|2024-09-11 11:45:40|24402.2|24382.2|24402.2|24382.2|24402.2|24382.2|24402.2|24382.2|1
1726055160000|2024-09-11 11:46:00|24401.1|24381.1|24397.2|24377.2|24401.1|24381.1|24397.2|24377.2|1
1726055170000|2024-09-11 11:46:10|24395.3|24375.3|24394.7|24374.7|24395.3|24375.3|24394.7|24374.7|2
1726055180000|2024-09-11 11:46:20|24392.8|24372.8|24392.2|24372.2|24392.8|24372.8|24392.2|24372.2|4
1726055190000|2024-09-11 11:46:30|24387.8|24367.8|24387.8|24367.8|24387.8|24367.8|24387.8|24367.8|32
1726055200000|2024-09-11 11:46:40|24385.9|24365.9|24381.5|24361.5|24385.9|24365.9|24381.5|24361.5|4
1726055210000|2024-09-11 11:46:50|24380.9|24360.9|24362|24342|24380.9|24360.9|24360.1|24340.1|6
1726055230000|2024-09-11 11:47:10|24359.6|24339.6|24359.6|24339.6|24359.6|24339.6|24359.6|24339.6|3
1726055260000|2024-09-11 11:47:40|24357.8|24337.8|24361.5|24341.5|24361.5|24341.5|24357.8|24337.8|5
1726055270000|2024-09-11 11:47:50|24363.4|24343.4|24363.4|24343.4|24363.4|24343.4|24363.4|24343.4|0
1726055280000|2024-09-11 11:48:00|24364|24344|24374.7|24354.7|24374.7|24354.7|24364|24344|11
1726055310000|2024-09-11 11:48:30|24378.6|24358.6|24380.3|24360.3|24380.3|24360.3|24375.9|24355.9|2
1726055320000|2024-09-11 11:48:40|24380.9|24360.9|24385.9|24365.9|24385.9|24365.9|24380.9|24360.9|2
1726055350000|2024-09-11 11:49:10|24387.8|24367.8|24388.4|24368.4|24388.4|24368.4|24387.8|24367.8|0
1726055360000|2024-09-11 11:49:20|24386.5|24366.5|24387.8|24367.8|24387.8|24367.8|24385.9|24365.9|0
1726055370000|2024-09-11 11:49:30|24388.4|24368.4|24392.8|24372.8|24392.8|24372.8|24388.4|24368.4|2
1726055390000|2024-09-11 11:49:50|24389|24369|24389|24369|24389|24369|24389|24369|0
1726055400000|2024-09-11 11:50:00|24388.4|24368.4|24385.3|24365.3|24388.4|24368.4|24385.3|24365.3|9
1726055410000|2024-09-11 11:50:10|24384.7|24364.7|24384.7|24364.7|24384.7|24364.7|24384.7|24364.7|0
1726055420000|2024-09-11 11:50:20|24380.3|24360.3|24382.2|24362.2|24382.2|24362.2|24380.3|24360.3|4
1726055430000|2024-09-11 11:50:30|24380.3|24360.3|24380.3|24360.3|24380.3|24360.3|24380.3|24360.3|0
1726055440000|2024-09-11 11:50:40|24379.7|24359.7|24375.9|24355.9|24379.7|24359.7|24375.9|24355.9|3
1726055450000|2024-09-11 11:50:50|24360.9|24340.9|24360.9|24340.9|24360.9|24340.9|24360.9|24340.9|37
1726055460000|2024-09-11 11:51:00|24345.9|24325.9|24343.4|24323.4|24345.9|24325.9|24343.4|24323.4|3
1726055470000|2024-09-11 11:51:10|24340.9|24320.9|24343.4|24323.4|24343.4|24323.4|24340.9|24320.9|6
1726055480000|2024-09-11 11:51:20|24345.3|24325.3|24343.4|24323.4|24348.4|24328.4|24343.4|24323.4|3
1726055490000|2024-09-11 11:51:30|24345.9|24325.9|24341.5|24321.5|24345.9|24325.9|24341.5|24321.5|4
1726055500000|2024-09-11 11:51:40|24343.4|24323.4|24341.5|24321.5|24343.4|24323.4|24341.5|24321.5|2
1726055510000|2024-09-11 11:51:50|24343.4|24323.4|24350.9|24330.9|24359|24330.9|24343.4|24319|7
1726055520000|2024-09-11 11:52:00|24351.5|24331.5|24351.5|24331.5|24351.5|24331.5|24351.5|24331.5|0
1726055530000|2024-09-11 11:52:10|24353.4|24333.4|24353.4|24333.4|24353.4|24333.4|24353.4|24333.4|3
1726055540000|2024-09-11 11:52:20|24351.5|24331.5|24348.4|24328.4|24351.5|24331.5|24348.4|24328.4|1
1726055550000|2024-09-11 11:52:30|24346.5|24326.5|24340.9|24320.9|24346.5|24326.5|24340.9|24320.9|5
1726055560000|2024-09-11 11:52:40|24343.4|24323.4|24345.9|24325.9|24345.9|24325.9|24343.4|24323.4|2
1726055570000|2024-09-11 11:52:50|24344|24324|24353.4|24333.4|24353.4|24333.4|24341.5|24321.5|19
1726055580000|2024-09-11 11:53:00|24351.5|24331.5|24349|24329|24351.5|24331.5|24349|24329|1
1726055600000|2024-09-11 11:53:20|24349.6|24329.6|24361.5|24341.5|24363.4|24343.4|24349.6|24329.6|4
1726055610000|2024-09-11 11:53:30|24369.6|24329.6|24360.9|24340.9|24369.6|24341.5|24359|24329.6|5
1726055620000|2024-09-11 11:53:40|24361.5|24341.5|24348.9|24328.9|24362.7|24341.5|24348.9|24322.7|1
1726055630000|2024-09-11 11:53:50|24347.7|24327.7|24347.1|24327.1|24355.8|24327.7|24343.3|24315.8|6
1726055640000|2024-09-11 11:54:00|24349|24329|24340.9|24320.9|24349|24329|24338.4|24318.4|10
1726055660000|2024-09-11 11:54:20|24343.4|24323.4|24343.4|24323.4|24343.4|24323.4|24343.4|24323.4|0
1726055670000|2024-09-11 11:54:30|24341.5|24321.5|24341.5|24321.5|24341.5|24321.5|24341.5|24321.5|0
1726055680000|2024-09-11 11:54:40|24343.4|24323.4|24343.4|24323.4|24343.4|24323.4|24343.4|24323.4|1
1726055690000|2024-09-11 11:54:50|24345.9|24325.9|24345.9|24325.9|24345.9|24325.9|24345.9|24325.9|1
1726055700000|2024-09-11 11:55:00|||||||||110
1726055710000|2024-09-11 11:55:10|24343.4|24323.4|24343.4|24323.4|24343.4|24323.4|24343.4|24323.4|10
1726055720000|2024-09-11 11:55:20|24335.9|24315.9|24335.9|24315.9|24335.9|24315.9|24331.5|24311.5|6
1726055750000|2024-09-11 11:55:50|24338.4|24318.4|24339|24319|24340.9|24320.9|24338.4|24318.4|2
1726055780000|2024-09-11 11:56:20|||||||||1
1726055830000|2024-09-11 11:57:10|24340.9|24320.9|24338.4|24318.4|24340.9|24320.9|24338.4|24318.4|1
1726055840000|2024-09-11 11:57:20|24328.4|24308.4|24315.9|24295.9|24328.4|24308.4|24315.9|24295.9|2
1726055850000|2024-09-11 11:57:30|24318.4|24298.4|24327.8|24307.8|24328.4|24308.4|24318.4|24298.4|3
1726055860000|2024-09-11 11:57:40|24325.9|24305.9|24302.1|24282.1|24327.7|24305.9|24302.1|24282.1|14
1726055870000|2024-09-11 11:57:50|24300.9|24280.9|24300.9|24280.9|24300.9|24280.9|24300.9|24280.9|1
1726055880000|2024-09-11 11:58:00|24298.4|24278.4|24298.4|24278.4|24298.4|24278.4|24298.4|24278.4|9
1726055890000|2024-09-11 11:58:10|24301.5|24281.5|24301.5|24281.5|24301.5|24281.5|24301.5|24281.5|2
1726055910000|2024-09-11 11:58:30|24300.9|24280.9|24300.9|24280.9|24300.9|24280.9|24300.9|24280.9|1
1726055920000|2024-09-11 11:58:40|24299|24279|24297.1|24277.1|24299|24279|24297.1|24277.1|6
1726055930000|2024-09-11 11:58:50|24294.6|24274.6|24294.6|24274.6|24294.6|24274.6|24294.6|24274.6|2
1726055940000|2024-09-11 11:59:00|24292.7|24272.7|24279.6|24259.6|24292.7|24272.7|24279.6|24259.6|13
1726055950000|2024-09-11 11:59:10|24281.5|24261.5|24285.9|24265.9|24285.9|24265.9|24281.5|24261.5|5
1726055960000|2024-09-11 11:59:20|24284|24264|24285.9|24265.9|24285.9|24265.9|24284|24264|2
1726055980000|2024-09-11 11:59:40|24288.4|24268.4|24288.4|24268.4|24288.4|24268.4|24288.4|24268.4|1
1726055990000|2024-09-11 11:59:50|24290.3|24270.3|24291.5|24271.5|24291.5|24271.5|24290.3|24270.3|5
1726056000000|2024-09-11 12:00:00|24289.6|24269.6|24292.1|24272.1|24297.1|24277.1|24289.6|24269.6|7
1726056010000|2024-09-11 12:00:10|24297.1|24277.1|24307.1|24287.1|24307.1|24287.1|24297.1|24277.1|36
1726056020000|2024-09-11 12:00:20|||||||||2
1726056040000|2024-09-11 12:00:40|24305.2|24285.2|24302.1|24282.1|24307.1|24287.1|24301.4|24281.4|8
1726056060000|2024-09-11 12:01:00|24304|24284|24344.6|24324.6|24345.2|24325.2|24304|24284|27
1726056070000|2024-09-11 12:01:10|24345.2|24325.2|24341.5|24321.5|24345.2|24325.2|24341.5|24321.5|5
1726056080000|2024-09-11 12:01:20|24339.6|24319.6|24344|24324|24346.5|24326.5|24339.6|24319.6|7
1726056090000|2024-09-11 12:01:30|24345.9|24325.9|24342.1|24322.1|24345.9|24325.9|24342.1|24322.1|10
1726056100000|2024-09-11 12:01:40|24340.2|24320.2|24340.2|24300.2|24340.8|24320.2|24337.1|24300.2|2
1726056110000|2024-09-11 12:01:50|24332.1|24312.1|24329.6|24309.6|24334.6|24314.6|24329.6|24309.6|2
1726056130000|2024-09-11 12:02:10|24327.7|24307.7|24327.7|24307.7|24329.6|24309.6|24327.1|24307.1|0
1726056140000|2024-09-11 12:02:20|24320.8|24300.8|24310.8|24290.8|24320.8|24300.8|24310.8|24290.8|1
1726056150000|2024-09-11 12:02:30|24310.2|24290.2|24310.2|24290.2|24310.2|24290.2|24310.2|24290.2|0
1726056160000|2024-09-11 12:02:40|24314.6|24294.6|24314.6|24294.6|24314.6|24294.6|24314.6|24294.6|1
1726056170000|2024-09-11 12:02:50|24312.1|24292.1|24305.2|24285.2|24312.1|24292.1|24305.2|24285.2|4
1726056180000|2024-09-11 12:03:00|24302.7|24282.7|24297.1|24277.1|24302.7|24282.7|24294.6|24274.6|3
1726056190000|2024-09-11 12:03:10|24292.1|24272.1|24292.1|24272.1|24292.1|24272.1|24292.1|24272.1|3
1726056200000|2024-09-11 12:03:20|24294.6|24274.6|24299|24279|24299|24279|24294.6|24274.6|7
1726056210000|2024-09-11 12:03:30|24299.6|24279.6|24299.6|24279.6|24299.6|24279.6|24299.6|24279.6|2
1726056220000|2024-09-11 12:03:40|24302.1|24282.1|24296.4|24276.4|24302.1|24282.1|24296.4|24276.4|2
1726056230000|2024-09-11 12:03:50|24298.3|24278.3|24298.3|24278.3|24298.3|24278.3|24298.3|24278.3|1
1726056240000|2024-09-11 12:04:00|24296.4|24276.4|24300.8|24280.8|24300.8|24280.8|24296.4|24276.4|2
1726056260000|2024-09-11 12:04:20|24295.2|24275.2|24297.1|24277.1|24297.1|24277.1|24295.2|24275.2|5
1726056270000|2024-09-11 12:04:30|24292.7|24272.7|24290.8|24270.8|24292.7|24272.7|24290.8|24270.8|7
1726056280000|2024-09-11 12:04:40|24290.2|24270.2|24289.6|24269.6|24292.7|24272.7|24289.6|24269.6|1
1726056300000|2024-09-11 12:05:00|24287.1|24267.1|24287.1|24267.1|24287.1|24267.1|24287.1|24267.1|1
1726056310000|2024-09-11 12:05:10|||||||||2
1726056320000|2024-09-11 12:05:20|24289.6|24269.6|24289.6|24269.6|24289.6|24269.6|24289.6|24269.6|0
1726056330000|2024-09-11 12:05:30|||||||||1
1726056340000|2024-09-11 12:05:40|||||||||2
1726056360000|2024-09-11 12:06:00|24287.7|24267.7|24283.3|24263.3|24287.7|24267.7|24283.3|24263.3|6
1726056380000|2024-09-11 12:06:20|24252.4|24232.4|24225.2|24205.2|24252.4|24232.4|24224.6|24204.6|35
1726056390000|2024-09-11 12:06:30|24225.8|24205.8|24225.2|24205.2|24234.6|24214.6|24225.2|24205.2|12
1726056400000|2024-09-11 12:06:40|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|6
1726056410000|2024-09-11 12:06:50|24227.7|24207.7|24231.5|24211.5|24231.5|24211.5|24227.7|24207.7|5
1726056420000|2024-09-11 12:07:00|24224.6|24204.6|24215.2|24195.2|24224.6|24204.6|24215.2|24195.2|8
1726056430000|2024-09-11 12:07:10|24217.1|24177.1|24203.3|24183.3|24217.1|24183.3|24203.3|24177.1|53
1726056440000|2024-09-11 12:07:20|24202.1|24182.1|24204.6|24184.6|24214|24185.9|24202.1|24174|5
1726056450000|2024-09-11 12:07:30|24209.6|24189.6|24214.6|24194.6|24214.6|24194.6|24209.6|24189.6|3
1726056460000|2024-09-11 12:07:40|24212.7|24192.7|24214.6|24194.6|24214.6|24194.6|24212.1|24192.1|1
1726056480000|2024-09-11 12:08:00|24212.1|24192.1|24224.6|24204.6|24229.6|24209.6|24212.1|24192.1|6
1726056490000|2024-09-11 12:08:10|||||||||2
1726056500000|2024-09-11 12:08:20|24222.1|24202.1|24222.1|24202.1|24224.6|24204.6|24222.1|24202.1|0
1726056510000|2024-09-11 12:08:30|24224.6|24204.6|24227.1|24207.1|24227.1|24207.1|24222.1|24202.1|1
1726056520000|2024-09-11 12:08:40|24237.1|24217.1|24244.6|24224.6|24244.6|24224.6|24237.1|24217.1|13
1726056530000|2024-09-11 12:08:50|||||||||6
1726056540000|2024-09-11 12:09:00|24237.7|24217.7|24239.6|24219.6|24242.1|24222.1|24237.1|24217.1|24
1726056550000|2024-09-11 12:09:10|24237.1|24217.1|24234.6|24214.6|24237.1|24217.1|24234.6|24214.6|1
1726056560000|2024-09-11 12:09:20|24229.6|24209.6|24227.1|24207.1|24229.6|24209.6|24227.1|24207.1|1
1726056580000|2024-09-11 12:09:40|24225.2|24205.2|24227.1|24207.1|24227.1|24207.1|24224.6|24204.6|4
1726056590000|2024-09-11 12:09:50|24229.6|24209.6|24229.6|24209.6|24229.6|24209.6|24229.6|24209.6|1
1726056600000|2024-09-11 12:10:00|||||||||2
1726056620000|2024-09-11 12:10:20|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|5
1726056630000|2024-09-11 12:10:30|24222.1|24202.1|24224.6|24204.6|24224.6|24204.6|24222.1|24202.1|2
1726056660000|2024-09-11 12:11:00|24220.8|24200.8|24220.8|24200.8|24220.8|24200.8|24220.8|24200.8|1
1726056670000|2024-09-11 12:11:10|24219.6|24199.6|24227.1|24207.1|24227.1|24207.1|24219.6|24199.6|1
1726056680000|2024-09-11 12:11:20|24224.6|24204.6|24225.2|24205.2|24226.5|24206.5|24224.6|24204.6|1
1726056690000|2024-09-11 12:11:30|24224.6|24204.6|24224.6|24204.6|24224.6|24204.6|24224.6|24204.6|0
1726056700000|2024-09-11 12:11:40|24229.6|24209.6|24229.6|24209.6|24229.6|24209.6|24229.6|24209.6|1
1726056710000|2024-09-11 12:11:50|24227.7|24207.7|24229.6|24209.6|24229.6|24209.6|24227.7|24207.7|4
1726056730000|2024-09-11 12:12:10|24231.5|24211.5|24240.3|24220.3|24240.3|24220.3|24231.5|24211.5|29
1726056740000|2024-09-11 12:12:20|24243.4|24223.4|24243.4|24223.4|24243.4|24223.4|24243.4|24223.4|1
1726056750000|2024-09-11 12:12:30|24241.5|24221.5|24238.4|24218.4|24243.4|24223.4|24238.4|24218.4|6
1726056770000|2024-09-11 12:12:50|24235.9|24215.9|24235.9|24215.9|24235.9|24215.9|24235.9|24215.9|3
1726056780000|2024-09-11 12:13:00|24233.4|24213.4|24220.2|24200.2|24233.4|24213.4|24220.2|24200.2|2
1726056790000|2024-09-11 12:13:10|24219|24199|24213.4|24193.4|24219|24199|24213.4|24193.4|5
1726056800000|2024-09-11 12:13:20|24214.6|24194.6|24214.6|24194.6|24214.6|24194.6|24214.6|24194.6|1
1726056810000|2024-09-11 12:13:30|24218.4|24198.4|24219|24199|24219|24199|24218.4|24198.4|1
1726056820000|2024-09-11 12:13:40|24218.4|24198.4|24218.4|24198.4|24218.4|24198.4|24218.4|24198.4|1
1726056840000|2024-09-11 12:14:00|24210.9|24190.9|24208.4|24188.4|24210.9|24190.9|24208.4|24188.4|10
1726056850000|2024-09-11 12:14:10|24210.9|24190.9|24208.4|24188.4|24210.9|24190.9|24208.4|24188.4|2
1726056860000|2024-09-11 12:14:20|24207.8|24187.8|24207.8|24187.8|24207.8|24187.8|24207.8|24187.8|2
1726056870000|2024-09-11 12:14:30|24208.4|24188.4|24208.4|24188.4|24210.9|24190.9|24208.4|24188.4|1
1726056880000|2024-09-11 12:14:40|24210.9|24190.9|24210.9|24190.9|24210.9|24190.9|24210.9|24190.9|0
1726056890000|2024-09-11 12:14:50|24214.7|24194.7|24217.2|24197.2|24217.2|24197.2|24214.7|24194.7|3
1726056900000|2024-09-11 12:15:00|24217.8|24197.8|24215.9|24195.9|24217.8|24197.8|24215.9|24195.9|2
1726056910000|2024-09-11 12:15:10|24214|24194|24210.9|24190.9|24214|24194|24210.9|24190.9|2
1726056920000|2024-09-11 12:15:20|24208.4|24188.4|24210.9|24190.9|24210.9|24190.9|24208.4|24188.4|5
1726056930000|2024-09-11 12:15:30|24220.9|24200.9|24220.9|24200.9|24222.8|24202.8|24220.9|24200.9|2
1726056950000|2024-09-11 12:15:50|24233.4|24213.4|24233.4|24213.4|24233.4|24213.4|24233.4|24213.4|7
1726056960000|2024-09-11 12:16:00|24234|24214|24230.9|24210.9|24235.9|24215.9|24228.4|24208.4|14
1726056970000|2024-09-11 12:16:10|24230.3|24210.3|24229.7|24209.7|24230.3|24210.3|24229.1|24209.1|0
1726056980000|2024-09-11 12:16:20|24227.8|24207.8|24231.6|24211.6|24231.6|24211.6|24227.2|24207.2|1
1726056990000|2024-09-11 12:16:30|24232.2|24212.2|24232.2|24212.2|24232.2|24212.2|24232.2|24212.2|1
1726057010000|2024-09-11 12:16:50|24229.7|24209.7|24229.7|24209.7|24229.7|24209.7|24229.7|24209.7|1
1726057020000|2024-09-11 12:17:00|24232.2|24212.2|24227.8|24207.8|24232.2|24212.2|24227.8|24207.8|3
1726057030000|2024-09-11 12:17:10|24227.2|24207.2|24227.2|24207.2|24227.2|24207.2|24227.2|24207.2|1
1726057040000|2024-09-11 12:17:20|24225.3|24205.3|24222.8|24202.8|24225.3|24205.3|24222.8|24202.8|4
1726057050000|2024-09-11 12:17:30|24224.7|24204.7|24224.7|24204.7|24224.7|24204.7|24224.7|24204.7|0
1726057060000|2024-09-11 12:17:40|||||||||1
1726057070000|2024-09-11 12:17:50|24225.3|24205.3|24225.3|24205.3|24225.3|24205.3|24225.3|24205.3|1
1726057090000|2024-09-11 12:18:10|24224.7|24204.7|24225.3|24205.3|24225.3|24205.3|24224.7|24204.7|3
1726057100000|2024-09-11 12:18:20|24231|24211|24227.8|24207.8|24232.2|24212.2|24227.8|24207.8|2
1726057130000|2024-09-11 12:18:50|24225.3|24205.3|24223.4|24203.4|24225.3|24205.3|24223.4|24203.4|3
1726057140000|2024-09-11 12:19:00|24222.2|24202.2|24219.7|24199.7|24222.2|24202.2|24219.7|24199.7|4
1726057150000|2024-09-11 12:19:10|24227.2|24207.2|24229.1|24209.1|24229.1|24209.1|24227.2|24207.2|3
1726057170000|2024-09-11 12:19:30|24229.7|24209.7|24229.7|24209.7|24229.7|24209.7|24229.7|24209.7|0
1726057180000|2024-09-11 12:19:40|24231.6|24211.6|24231.6|24211.6|24231.6|24211.6|24231.6|24211.6|0
1726057190000|2024-09-11 12:19:50|||||||||1
1726057200000|2024-09-11 12:20:00|24233.4|24213.4|24237.2|24217.2|24237.2|24217.2|24233.4|24213.4|5
1726057210000|2024-09-11 12:20:10|24237.8|24217.8|24237.8|24217.8|24237.8|24217.8|24237.8|24217.8|0
1726057220000|2024-09-11 12:20:20|24240.3|24220.3|24240.3|24220.3|24240.3|24220.3|24240.3|24220.3|0
1726057240000|2024-09-11 12:20:40|24238.4|24218.4|24233.4|24213.4|24238.4|24218.4|24233.4|24213.4|3
1726057260000|2024-09-11 12:21:00|24232.8|24212.8|24237.8|24217.8|24237.8|24217.8|24232.8|24212.8|4
1726057300000|2024-09-11 12:21:40|24239.7|24219.7|24239.7|24219.7|24239.7|24219.7|24237.8|24217.8|5
1726057310000|2024-09-11 12:21:50|24237.8|24217.8|24239.7|24219.7|24239.7|24219.7|24237.8|24217.8|2
1726057320000|2024-09-11 12:22:00|24234.7|24214.7|24232.8|24212.8|24234.7|24214.7|24230.9|24210.9|5
1726057330000|2024-09-11 12:22:10|24235.3|24215.3|24239.7|24219.7|24239.7|24219.7|24235.3|24215.3|2
1726057340000|2024-09-11 12:22:20|24241.6|24221.6|24242.2|24222.2|24242.2|24222.2|24241.6|24221.6|2
1726057350000|2024-09-11 12:22:30|24239.7|24219.7|24237.8|24217.8|24239.7|24219.7|24237.8|24217.8|14
1726057360000|2024-09-11 12:22:40|24233.4|24213.4|24233.4|24213.4|24233.4|24213.4|24233.4|24213.4|2
1726057370000|2024-09-11 12:22:50|24232.8|24212.8|24232.8|24212.8|24232.8|24212.8|24232.8|24212.8|0
1726057380000|2024-09-11 12:23:00|24234.7|24214.7|24234.7|24214.7|24234.7|24214.7|24234.7|24214.7|2
1726057390000|2024-09-11 12:23:10|24235.3|24215.3|24247.2|24207.2|24247.2|24215.3|24235.3|24207.2|0
1726057400000|2024-09-11 12:23:20|24247.8|24207.8|24266.1|24246.1|24266.1|24246.1|24242.2|24207.8|3
1726057410000|2024-09-11 12:23:30|24270.9|24250.9|24274.7|24254.7|24276.6|24256.6|24270.9|24250.9|21
1726057420000|2024-09-11 12:23:40|24272.8|24252.8|24268.4|24248.4|24272.8|24252.8|24268.4|24248.4|2
1726057430000|2024-09-11 12:23:50|24270.3|24250.3|24287.8|24247.8|24287.8|24255.9|24270.3|24247.8|2
1726057440000|2024-09-11 12:24:00|24288.4|24248.4|24287.8|24247.8|24289|24255.9|24275.9|24247.8|6
1726057450000|2024-09-11 12:24:10|24282.8|24262.8|24284.7|24264.7|24284.7|24264.7|24282.8|24262.8|2
1726057460000|2024-09-11 12:24:20|||||||||4
1726057470000|2024-09-11 12:24:30|24282.2|24262.2|24282.2|24262.2|24282.2|24262.2|24282.2|24262.2|3
1726057480000|2024-09-11 12:24:40|24279.7|24259.7|24279.7|24259.7|24279.7|24259.7|24279.7|24259.7|1
1726057490000|2024-09-11 12:24:50|24277.8|24257.8|24277.8|24257.8|24277.8|24257.8|24277.8|24257.8|5
1726057510000|2024-09-11 12:25:10|24277.2|24257.2|24277.2|24257.2|24277.2|24257.2|24277.2|24257.2|0
1726057520000|2024-09-11 12:25:20|24279.7|24259.7|24291.6|24271.6|24295.4|24275.4|24279.7|24259.7|9
1726057530000|2024-09-11 12:25:30|24292.2|24272.2|24292.2|24272.2|24292.2|24272.2|24292.2|24272.2|0
1726057540000|2024-09-11 12:25:40|24297.2|24277.2|24290.9|24270.9|24297.2|24277.2|24290.9|24270.9|12
1726057550000|2024-09-11 12:25:50|24288.4|24268.4|24288.5|24268.5|24288.5|24268.5|24284.7|24264.7|29
1726057560000|2024-09-11 12:26:00|24291|24271|24291|24271|24291|24271|24291|24271|0
1726057570000|2024-09-11 12:26:10|24286|24266|24283.5|24263.5|24286|24266|24283.5|24263.5|2
1726057580000|2024-09-11 12:26:20|24282.9|24262.9|24291|24271|24291|24271|24274.7|24247.2|4
1726057600000|2024-09-11 12:26:40|24293.5|24273.5|24291|24271|24293.5|24273.5|24291|24271|1
1726057620000|2024-09-11 12:27:00|||||||||5
1726057630000|2024-09-11 12:27:10|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|0
1726057640000|2024-09-11 12:27:20|24286.6|24266.6|24289.1|24269.1|24289.1|24269.1|24286.6|24266.6|6
1726057650000|2024-09-11 12:27:30|24287.2|24267.2|24289.1|24269.1|24289.1|24269.1|24287.2|24267.2|0
1726057660000|2024-09-11 12:27:40|24286.6|24266.6|24288.5|24268.5|24288.5|24268.5|24286.6|24266.6|0
1726057670000|2024-09-11 12:27:50|24284.1|24264.1|24286.6|24266.6|24286.6|24266.6|24284.1|24264.1|1
1726057680000|2024-09-11 12:28:00|24286|24266|24286|24266|24286|24266|24284.1|24264.1|2
1726057690000|2024-09-11 12:28:10|24283.5|24263.5|24283.5|24263.5|24283.5|24263.5|24283.5|24263.5|1
1726057700000|2024-09-11 12:28:20|24284.1|24264.1|24279.1|24259.1|24290.4|24270.4|24279.1|24259.1|7
1726057710000|2024-09-11 12:28:30|24275.3|24255.3|24275.3|24255.3|24275.3|24255.3|24275.3|24255.3|0
1726057720000|2024-09-11 12:28:40|24273.5|24253.5|24276|24256|24276|24256|24273.5|24253.5|1
1726057730000|2024-09-11 12:28:50|24274.1|24254.1|24274.1|24254.1|24276|24256|24274.1|24254.1|1
1726057740000|2024-09-11 12:29:00|24273.5|24253.5|24276|24256|24276|24256|24273.5|24253.5|2
1726057750000|2024-09-11 12:29:10|24271.6|24251.6|24271|24251|24271.6|24251.6|24271|24251|8
1726057760000|2024-09-11 12:29:20|24269.1|24249.1|24268.5|24248.5|24269.1|24249.1|24268.5|24248.5|1
1726057770000|2024-09-11 12:29:30|24267.9|24247.9|24263.5|24243.5|24267.9|24247.9|24263.5|24243.5|2
1726057790000|2024-09-11 12:29:50|24266|24246|24266|24246|24266|24246|24266|24246|4
1726057800000|2024-09-11 12:30:00|24267.9|24247.9|24307.9|24287.9|24309.2|24289.2|24267.9|24247.9|30
1726057810000|2024-09-11 12:30:10|24309.8|24289.8|24309.1|24289.1|24329.8|24309.8|24309.1|24289.1|25
1726057820000|2024-09-11 12:30:20|24308.5|24288.5|24306|24286|24311|24291|24306|24286|8
1726057830000|2024-09-11 12:30:30|24304.1|24284.1|24320.4|24280.4|24320.4|24286|24302.2|24280.4|3
1726057840000|2024-09-11 12:30:40|24322.3|24282.3|24330.4|24310.4|24337.9|24310.4|24318.6|24282.3|26
1726057850000|2024-09-11 12:30:50|24331|24311|24322.9|24302.9|24331|24311|24322.9|24302.9|1
1726057860000|2024-09-11 12:31:00|24321|24301|24291.6|24271.6|24323.5|24303.5|24291.6|24271.6|19
1726057870000|2024-09-11 12:31:10|24290.4|24270.4|24291|24271|24291|24271|24290.4|24270.4|3
1726057880000|2024-09-11 12:31:20|24293.5|24273.5|24296|24276|24296|24276|24293.5|24273.5|4
1726057890000|2024-09-11 12:31:30|24293.5|24273.5|24293.5|24273.5|24293.5|24273.5|24293.5|24273.5|0
1726057900000|2024-09-11 12:31:40|24296|24276|24298.5|24278.5|24298.5|24278.5|24294.1|24274.1|1
1726057910000|2024-09-11 12:31:50|24300.4|24280.4|24301|24281|24303.5|24283.5|24300.4|24280.4|4
1726057920000|2024-09-11 12:32:00|24302.9|24282.9|24301|24281|24302.9|24282.9|24301|24281|1
1726057930000|2024-09-11 12:32:10|24302.9|24282.9|24301|24281|24302.9|24282.9|24301|24281|1
1726057940000|2024-09-11 12:32:20|24298.5|24278.5|24296|24276|24298.5|24278.5|24296|24276|5
1726057950000|2024-09-11 12:32:30|24290.3|24270.3|24284.1|24264.1|24290.3|24270.3|24284.1|24264.1|1
1726057960000|2024-09-11 12:32:40|||||||||2
1726057970000|2024-09-11 12:32:50|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|1
1726057980000|2024-09-11 12:33:00|24283.5|24263.5|24283.5|24263.5|24285.4|24265.4|24283.5|24263.5|0
1726057990000|2024-09-11 12:33:10|24285.4|24265.4|24286|24266|24286|24266|24285.4|24265.4|0
1726058000000|2024-09-11 12:33:20|24281|24261|24281|24261|24281|24261|24281|24261|1
1726058010000|2024-09-11 12:33:30|24279.1|24259.1|24278.5|24258.5|24279.1|24259.1|24278.5|24258.5|1
1726058020000|2024-09-11 12:33:40|24274.1|24254.1|24276|24256|24276|24256|24271|24251|8
1726058030000|2024-09-11 12:33:50|24273.5|24253.5|24278.5|24258.5|24278.5|24258.5|24273.5|24253.5|6
1726058040000|2024-09-11 12:34:00|24280.4|24260.4|24290.4|24270.4|24290.4|24270.4|24280.4|24260.4|2
1726058050000|2024-09-11 12:34:10|24291|24271|24291|24271|24291|24271|24291|24271|0
1726058060000|2024-09-11 12:34:20|24294.8|24274.8|24296|24276|24296|24276|24294.8|24274.8|3
1726058070000|2024-09-11 12:34:30|24294.1|24274.1|24294.1|24274.1|24294.1|24274.1|24294.1|24274.1|2
1726058080000|2024-09-11 12:34:40|24292.3|24272.3|24283.5|24263.5|24292.3|24272.3|24283.5|24263.5|3
1726058100000|2024-09-11 12:35:00|24281.6|24261.6|24281|24261|24281.6|24261.6|24281|24261|5
1726058110000|2024-09-11 12:35:10|||||||||1
1726058130000|2024-09-11 12:35:30|24283.5|24263.5|24283.5|24263.5|24283.5|24263.5|24283.5|24263.5|0
1726058140000|2024-09-11 12:35:40|24285.4|24265.4|24285.4|24265.4|24286|24266|24285.4|24265.4|1
1726058160000|2024-09-11 12:36:00|24283.5|24263.5|24283.5|24263.5|24283.5|24263.5|24283.5|24263.5|2
1726058170000|2024-09-11 12:36:10|24285.4|24265.4|24287.9|24267.9|24287.9|24267.9|24285.4|24265.4|2
1726058180000|2024-09-11 12:36:20|24288.5|24268.5|24288.5|24268.5|24288.5|24268.5|24288.5|24268.5|0
1726058190000|2024-09-11 12:36:30|24290.4|24270.4|24290.4|24270.4|24290.4|24270.4|24290.4|24270.4|1
1726058200000|2024-09-11 12:36:40|24291|24271|24293.5|24273.5|24293.5|24273.5|24291|24271|2
1726058220000|2024-09-11 12:37:00|24291|24271|24291|24271|24291|24271|24291|24271|5
1726058230000|2024-09-11 12:37:10|24288.5|24268.5|24288.5|24268.5|24288.5|24268.5|24288.5|24268.5|1
1726058250000|2024-09-11 12:37:30|24286|24266|24291|24271|24291|24271|24286|24266|7
1726058260000|2024-09-11 12:37:40|24298.6|24278.6|24301|24281|24301|24281|24298.6|24278.6|0
1726058270000|2024-09-11 12:37:50|24302.9|24282.9|24302.9|24282.9|24302.9|24282.9|24302.9|24282.9|0
1726058280000|2024-09-11 12:38:00|24303.5|24283.5|24301.6|24281.6|24303.5|24283.5|24301.6|24281.6|0
1726058290000|2024-09-11 12:38:10|24303.5|24283.5|24349.1|24329.1|24349.1|24329.1|24303.5|24283.5|17
1726058300000|2024-09-11 12:38:20|24349.7|24329.7|24349.1|24329.1|24351.6|24331.6|24349.1|24329.1|1
1726058310000|2024-09-11 12:38:30|24351|24331|24354.1|24334.1|24354.1|24334.1|24351|24331|28
1726058320000|2024-09-11 12:38:40|24358.5|24338.5|24361|24341|24362.9|24342.9|24358.5|24338.5|17
1726058330000|2024-09-11 12:38:50|24362.9|24342.9|24362.9|24342.9|24362.9|24342.9|24362.9|24342.9|1
1726058340000|2024-09-11 12:39:00|24365.4|24345.4|24384.8|24364.8|24385.4|24365.4|24365.4|24345.4|21
1726058350000|2024-09-11 12:39:10|24380.4|24360.4|24380.4|24360.4|24380.4|24360.4|24380.4|24360.4|3
1726058360000|2024-09-11 12:39:20|24372.9|24352.9|24355.4|24335.4|24372.9|24352.9|24355.4|24335.4|5
1726058370000|2024-09-11 12:39:30|24353.5|24333.5|24353.5|24333.5|24353.5|24333.5|24353.5|24333.5|0
1726058380000|2024-09-11 12:39:40|||||||||6
1726058390000|2024-09-11 12:39:50|24359.2|24339.2|24361|24341|24362.9|24342.9|24359.2|24339.2|26
1726058400000|2024-09-11 12:40:00|24357.9|24337.9|24360.4|24340.4|24360.4|24340.4|24357.9|24337.9|5
1726058410000|2024-09-11 12:40:10|24362.9|24342.9|24362.9|24342.9|24362.9|24342.9|24362.9|24342.9|1
1726058420000|2024-09-11 12:40:20|24367.9|24347.9|24374.2|24354.2|24374.2|24354.2|24367.9|24347.9|4
1726058430000|2024-09-11 12:40:30|24375.4|24355.4|24375.4|24355.4|24375.4|24355.4|24375.4|24355.4|2
1726058440000|2024-09-11 12:40:40|24371.6|24351.6|24371.6|24351.6|24371.6|24351.6|24371.6|24351.6|3
1726058450000|2024-09-11 12:40:50|24371|24351|24351.6|24331.6|24371|24351|24351.6|24331.6|12
1726058460000|2024-09-11 12:41:00|24351|24331|24346|24326|24351|24331|24346|24326|3
1726058470000|2024-09-11 12:41:10|24344.1|24324.1|24341|24321|24344.1|24324.1|24341|24321|0
1726058480000|2024-09-11 12:41:20|24340.4|24320.4|24324.1|24304.1|24340.4|24320.4|24324.1|24304.1|4
1726058490000|2024-09-11 12:41:30|24323.5|24303.5|24309.1|24289.1|24323.5|24303.5|24309.1|24289.1|28
1726058500000|2024-09-11 12:41:40|24309.7|24289.7|24309.7|24289.7|24309.7|24289.7|24309.7|24289.7|18
1726058520000|2024-09-11 12:42:00|24307.7|24287.7|24302.7|24282.7|24307.7|24287.7|24302.7|24282.7|5
1726058530000|2024-09-11 12:42:10|24302.2|24282.2|24302.2|24282.2|24302.2|24282.2|24302.2|24282.2|18
1726058540000|2024-09-11 12:42:20|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|9
1726058570000|2024-09-11 12:42:50|24304.1|24284.1|24306|24286|24306|24286|24304.1|24284.1|0
1726058580000|2024-09-11 12:43:00|24308.5|24288.5|24308.5|24288.5|24308.5|24288.5|24308.5|24288.5|1
1726058590000|2024-09-11 12:43:10|24311.6|24291.6|24311.6|24291.6|24311.6|24291.6|24311.6|24291.6|1
1726058600000|2024-09-11 12:43:20|||||||||1
1726058610000|2024-09-11 12:43:30|24312.2|24292.2|24314.7|24294.7|24314.7|24294.7|24312.2|24292.2|0
1726058640000|2024-09-11 12:44:00|24308.9|24288.9|24302.2|24282.2|24308.9|24288.9|24302.2|24282.2|3
1726058650000|2024-09-11 12:44:10|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|3
1726058660000|2024-09-11 12:44:20|24303.5|24283.5|24305.2|24285.2|24305.2|24285.2|24303.5|24283.5|4
1726058670000|2024-09-11 12:44:30|24307.2|24287.2|24307.7|24287.7|24307.7|24287.7|24307.2|24287.2|0
1726058700000|2024-09-11 12:45:00|24311.6|24291.6|24321.6|24301.6|24321.6|24301.6|24311.6|24291.6|3
1726058710000|2024-09-11 12:45:10|24319.7|24299.7|24322.2|24302.2|24322.2|24302.2|24319.7|24299.7|0
1726058740000|2024-09-11 12:45:40|24324.7|24304.7|24324.7|24304.7|24324.7|24304.7|24324.7|24304.7|0
1726058750000|2024-09-11 12:45:50|24322.7|24302.7|24322.2|24302.2|24322.7|24302.7|24322.2|24302.2|1
1726058760000|2024-09-11 12:46:00|24319.7|24299.7|24319.6|24299.6|24319.7|24299.7|24319.6|24299.6|4
1726058770000|2024-09-11 12:46:10|||||||||1
1726058780000|2024-09-11 12:46:20|24314.6|24294.6|24307.7|24287.7|24314.6|24294.6|24307.7|24287.7|1
1726058790000|2024-09-11 12:46:30|||||||||3
1726058810000|2024-09-11 12:46:50|24307.1|24287.1|24309.1|24289.1|24309.1|24289.1|24307.1|24287.1|1
1726058820000|2024-09-11 12:47:00|24309.6|24289.6|24309.6|24289.6|24309.6|24289.6|24309.6|24289.6|0
1726058840000|2024-09-11 12:47:20|||||||||1
1726058860000|2024-09-11 12:47:40|24311.6|24291.6|24302.7|24282.7|24312.1|24292.1|24302.7|24282.7|4
1726058880000|2024-09-11 12:48:00|24300.8|24280.8|24306|24286|24306|24286|24299.6|24279.6|4
1726058890000|2024-09-11 12:48:10|24309.1|24289.1|24307.1|24287.1|24309.6|24289.6|24307.1|24287.1|0
1726058910000|2024-09-11 12:48:30|24309.6|24289.6|24307.7|24287.7|24309.6|24289.6|24307.7|24287.7|1
1726058920000|2024-09-11 12:48:40|24312.1|24292.1|24312.1|24292.1|24312.1|24292.1|24312.1|24292.1|0
1726058930000|2024-09-11 12:48:50|24310.2|24290.2|24310.2|24290.2|24310.2|24290.2|24310.2|24290.2|1
1726058940000|2024-09-11 12:49:00|24308.3|24288.3|24309.6|24289.6|24309.6|24289.6|24305.8|24285.8|1
1726058950000|2024-09-11 12:49:10|24312.1|24292.1|24312.1|24292.1|24312.1|24292.1|24312.1|24292.1|0
1726058960000|2024-09-11 12:49:20|24317.1|24297.1|24317.1|24297.1|24317.1|24297.1|24317.1|24297.1|0
1726058980000|2024-09-11 12:49:40|24317.7|24297.7|24322.1|24302.1|24322.1|24302.1|24317.7|24297.7|4
1726059000000|2024-09-11 12:50:00|24324.6|24304.6|24324.6|24304.6|24324.6|24304.6|24324.6|24304.6|0
1726059010000|2024-09-11 12:50:10|24325.2|24305.2|24329.1|24309.1|24329.1|24309.1|24325.2|24305.2|4
1726059030000|2024-09-11 12:50:30|24324.6|24304.6|24324.6|24304.6|24324.6|24304.6|24324.6|24304.6|2
1726059040000|2024-09-11 12:50:40|24322.1|24302.1|24322.1|24302.1|24322.1|24302.1|24322.1|24302.1|4
1726059060000|2024-09-11 12:51:00|24319.6|24299.6|24311.5|24291.5|24319.6|24299.6|24311.5|24291.5|1
1726059070000|2024-09-11 12:51:10|24309.6|24289.6|24309.6|24289.6|24309.6|24289.6|24309.6|24289.6|0
1726059090000|2024-09-11 12:51:30|24307.7|24287.7|24309.6|24289.6|24309.6|24289.6|24307.7|24287.7|3
1726059110000|2024-09-11 12:51:50|24315.4|24295.4|24315.4|24295.4|24315.4|24295.4|24315.4|24295.4|1
1726059120000|2024-09-11 12:52:00|24317.1|24297.1|24322.1|24302.1|24322.1|24302.1|24317.1|24297.1|0
1726059130000|2024-09-11 12:52:10|24324|24304|24327.1|24307.1|24327.1|24307.1|24322.1|24302.1|1
1726059140000|2024-09-11 12:52:20|24331|24311|24331.5|24311.5|24331.5|24311.5|24331|24311|0
1726059150000|2024-09-11 12:52:30|24332.1|24312.1|24332.1|24312.1|24332.1|24312.1|24332.1|24312.1|1
1726059160000|2024-09-11 12:52:40|24331.5|24311.5|24331.5|24311.5|24331.5|24311.5|24331.5|24311.5|1
1726059170000|2024-09-11 12:52:50|24327.7|24307.7|24327.7|24307.7|24327.7|24307.7|24327.7|24307.7|1
1726059190000|2024-09-11 12:53:10|24330.2|24310.2|24337.1|24317.1|24337.1|24317.1|24330.2|24310.2|1
1726059230000|2024-09-11 12:53:50|||||||||2
1726059240000|2024-09-11 12:54:00|24329.6|24309.6|24317.7|24297.7|24329.6|24309.6|24317.7|24297.7|1
1726059250000|2024-09-11 12:54:10|24317.1|24297.1|24319.6|24299.6|24319.6|24299.6|24317.1|24297.1|3
1726059260000|2024-09-11 12:54:20|24317.7|24297.7|24325.2|24305.2|24325.2|24305.2|24317.7|24297.7|2
1726059270000|2024-09-11 12:54:30|24327.1|24307.1|24329.6|24309.6|24329.6|24309.6|24327.1|24307.1|0
1726059300000|2024-09-11 12:55:00|24327.7|24307.7|24329.6|24309.6|24329.6|24309.6|24327.7|24307.7|0
1726059320000|2024-09-11 12:55:20|24327.7|24307.7|24327.1|24307.1|24327.7|24307.7|24327.1|24307.1|0
1726059340000|2024-09-11 12:55:40|24329.6|24309.6|24322.1|24302.1|24329.6|24309.6|24319.6|24299.6|20
1726059350000|2024-09-11 12:55:50|24322.7|24302.7|24319.6|24299.6|24322.7|24302.7|24317.7|24297.7|1
1726059360000|2024-09-11 12:56:00|||||||||1
1726059380000|2024-09-11 12:56:20|24317.1|24297.1|24317.7|24297.7|24317.7|24297.7|24315.2|24295.2|3
1726059400000|2024-09-11 12:56:40|24319.6|24299.6|24317.7|24297.7|24320.2|24300.2|24317.7|24297.7|1
1726059410000|2024-09-11 12:56:50|24318.3|24298.3|24317.7|24297.7|24320.2|24300.2|24317.7|24297.7|1
1726059420000|2024-09-11 12:57:00|||||||||1
1726059460000|2024-09-11 12:57:40|24320.2|24300.2|24342.1|24322.1|24342.1|24322.1|24320.2|24299.6|7
1726059470000|2024-09-11 12:57:50|24344|24324|24344.6|24324.6|24344.6|24324.6|24344|24324|3
1726059480000|2024-09-11 12:58:00|24346.5|24326.5|24359|24339|24359|24339|24346.5|24326.5|1
1726059490000|2024-09-11 12:58:10|24359.6|24339.6|24367.1|24347.1|24367.1|24347.1|24359.6|24339.6|6
1726059520000|2024-09-11 12:58:40|24369|24349|24369.6|24349.6|24369.6|24349.6|24369|24349|2
1726059530000|2024-09-11 12:58:50|24367.7|24347.7|24370.2|24350.2|24370.2|24350.2|24367.7|24347.7|6
1726059540000|2024-09-11 12:59:00|24372.1|24352.1|24369.6|24349.6|24372.1|24352.1|24367.1|24347.1|1
1726059550000|2024-09-11 12:59:10|24371.5|24351.5|24381.5|24361.5|24381.5|24361.5|24369.6|24349.6|20
1726059560000|2024-09-11 12:59:20|24384|24364|24385.9|24365.9|24387.9|24367.9|24384|24364|11
1726059570000|2024-09-11 12:59:30|24390.9|24370.9|24395.9|24375.9|24395.9|24375.9|24387.1|24367.1|98
1726059580000|2024-09-11 12:59:40|24397.1|24377.1|24397.1|24377.1|24397.1|24377.1|24397.1|24377.1|1
1726059590000|2024-09-11 12:59:50|24397.7|24377.7|24395.2|24375.2|24398.3|24378.3|24395.2|24375.2|12
1726059600000|2024-09-11 13:00:00|24394.6|24374.6|24382.7|24362.7|24394.6|24374.6|24382.7|24362.7|6
1726059610000|2024-09-11 13:00:10|24385.2|24365.2|24382.7|24362.7|24387.7|24367.7|24382.7|24362.7|1
1726059620000|2024-09-11 13:00:20|24384.6|24364.6|24382.7|24362.7|24384.6|24364.6|24382.7|24362.7|1
1726059630000|2024-09-11 13:00:30|24379.6|24359.6|24379|24359|24379.6|24359.6|24379|24359|2
1726059640000|2024-09-11 13:00:40|24376.5|24356.5|24369.6|24349.6|24376.5|24356.5|24369.6|24349.6|6
1726059650000|2024-09-11 13:00:50|24371.5|24351.5|24372.1|24352.1|24372.7|24352.7|24368.3|24348.3|3
1726059660000|2024-09-11 13:01:00|||||||||2
1726059670000|2024-09-11 13:01:10|24374.6|24354.6|24377.1|24357.1|24377.1|24357.1|24374.6|24354.6|9
1726059680000|2024-09-11 13:01:20|24379.6|24359.6|24379.6|24359.6|24379.6|24359.6|24379.6|24359.6|0
1726059690000|2024-09-11 13:01:30|24384.6|24364.6|24382.7|24362.7|24384.6|24364.6|24382.7|24362.7|3
1726059700000|2024-09-11 13:01:40|24385.2|24365.2|24385.2|24365.2|24385.2|24365.2|24382.1|24362.1|0
1726059710000|2024-09-11 13:01:50|24387.1|24367.1|24382.1|24362.1|24387.1|24367.1|24382.1|24362.1|1
1726059720000|2024-09-11 13:02:00|24380.2|24360.2|24379.6|24359.6|24380.2|24360.2|24379.6|24359.6|0
1726059730000|2024-09-11 13:02:10|24377.7|24357.7|24379.6|24359.6|24379.6|24359.6|24377.1|24357.1|0
1726059750000|2024-09-11 13:02:30|24377.1|24357.1|24377.1|24357.1|24377.1|24357.1|24377.1|24357.1|1
1726059760000|2024-09-11 13:02:40|24374.6|24354.6|24374.6|24354.6|24374.6|24354.6|24374.6|24354.6|0
1726059770000|2024-09-11 13:02:50|||||||||1
1726059810000|2024-09-11 13:03:30|24370.8|24350.8|24364.6|24344.6|24370.8|24350.8|24364.6|24344.6|10
1726059820000|2024-09-11 13:03:40|24369.6|24349.6|24380.9|24360.9|24380.9|24360.9|24369.6|24349.6|4
1726059830000|2024-09-11 13:03:50|24376.5|24356.5|24382.7|24362.7|24382.7|24362.7|24376.5|24356.5|2
1726059840000|2024-09-11 13:04:00|24388.4|24368.4|24391.5|24371.5|24391.5|24371.5|24388.4|24368.4|2
1726059860000|2024-09-11 13:04:20|24395.3|24375.3|24390.2|24370.2|24397.1|24377.1|24390.2|24370.2|1
1726059900000|2024-09-11 13:05:00|24389.6|24369.6|24384.6|24364.6|24392.1|24372.1|24384.6|24364.6|5
1726059910000|2024-09-11 13:05:10|24382.7|24362.7|24382.7|24362.7|24382.7|24362.7|24380.2|24360.2|3
1726059920000|2024-09-11 13:05:20|24380.2|24360.2|24382.7|24362.7|24382.7|24362.7|24378.3|24358.3|1
1726059940000|2024-09-11 13:05:40|24385.2|24365.2|24382.7|24362.7|24385.2|24365.2|24382.7|24362.7|6
1726059950000|2024-09-11 13:05:50|24387.1|24367.1|24387.1|24367.1|24387.1|24367.1|24385.2|24365.2|1
1726059960000|2024-09-11 13:06:00|24387.7|24367.7|24382.7|24362.7|24387.7|24367.7|24380.8|24360.8|3
1726059970000|2024-09-11 13:06:10|24384.6|24364.6|24382.7|24362.7|24384.6|24364.6|24382.7|24362.7|0
1726059990000|2024-09-11 13:06:30|24384.6|24364.6|24385.2|24365.2|24385.2|24365.2|24384.6|24364.6|1
1726060000000|2024-09-11 13:06:40|24387.1|24367.1|24387.1|24367.1|24387.1|24367.1|24387.1|24367.1|0
1726060010000|2024-09-11 13:06:50|24387.7|24367.7|24387.7|24367.7|24387.7|24367.7|24387.7|24367.7|1
1726060020000|2024-09-11 13:07:00|||||||||1
1726060030000|2024-09-11 13:07:10|24384.6|24364.6|24384.6|24364.6|24384.6|24364.6|24384.6|24364.6|3
1726060050000|2024-09-11 13:07:30|24380.2|24360.2|24380.2|24360.2|24380.2|24360.2|24380.2|24360.2|1
1726060060000|2024-09-11 13:07:40|24379|24359|24384.5|24324.5|24384.5|24359|24372.1|24324.5|50
1726060070000|2024-09-11 13:07:50|24353|24333|24336.4|24316.4|24353|24333|24332.6|24312.6|13
1726060080000|2024-09-11 13:08:00|24338.3|24318.3|24338.3|24318.3|24338.3|24318.3|24336.4|24316.4|1
1726060090000|2024-09-11 13:08:10|24340.8|24320.8|24347.7|24327.7|24350.2|24330.2|24340.8|24320.8|4
1726060110000|2024-09-11 13:08:30|24348.3|24328.3|24348.3|24328.3|24348.3|24328.3|24348.3|24328.3|0
1726060140000|2024-09-11 13:09:00|24348.9|24328.9|24342|24322|24348.9|24328.9|24342|24322|3
1726060150000|2024-09-11 13:09:10|24339.5|24319.5|24335.1|24315.1|24339.5|24319.5|24335.1|24315.1|3
1726060160000|2024-09-11 13:09:20|24333.9|24313.9|24330.8|24310.8|24333.9|24313.9|24330.8|24310.8|7
1726060180000|2024-09-11 13:09:40|24333.9|24313.9|24336.4|24316.4|24336.4|24316.4|24333.9|24313.9|1
1726060190000|2024-09-11 13:09:50|24333.9|24313.9|24333.9|24313.9|24333.9|24313.9|24333.9|24313.9|6
1726060200000|2024-09-11 13:10:00|24337.7|24317.7|24345.8|24325.8|24345.8|24325.8|24337.7|24317.7|1
1726060210000|2024-09-11 13:10:10|24349.6|24329.6|24363.3|24323.3|24363.3|24330.8|24349.6|24323.3|0
1726060220000|2024-09-11 13:10:20|24350.8|24330.8|24357.1|24337.1|24362.7|24337.1|24350.8|24322.7|1
1726060230000|2024-09-11 13:10:30|24355.2|24335.2|24353.3|24333.3|24357.1|24337.1|24352.7|24332.7|3
1726060250000|2024-09-11 13:10:50|24355.8|24335.8|24358.3|24338.3|24358.3|24338.3|24355.8|24335.8|1
1726060260000|2024-09-11 13:11:00|24358.9|24338.9|24378.9|24338.9|24378.9|24341.4|24358.9|24338.9|21
1726060270000|2024-09-11 13:11:10|24373.3|24353.3|24373.3|24353.3|24373.3|24353.3|24373.3|24353.3|0
1726060280000|2024-09-11 13:11:20|24377.1|24357.1|24383.3|24363.3|24383.3|24363.3|24375.2|24355.2|5
1726060290000|2024-09-11 13:11:30|24388.3|24368.3|24388.3|24368.3|24388.3|24368.3|24388.3|24368.3|5
1726060300000|2024-09-11 13:11:40|24386.4|24366.4|24373.2|24353.2|24386.4|24366.4|24373.2|24353.2|2
1726060310000|2024-09-11 13:11:50|24371.3|24351.3|24368.3|24348.3|24371.3|24351.3|24365.8|24345.8|3
1726060320000|2024-09-11 13:12:00|24363.9|24343.9|24365.8|24345.8|24365.8|24345.8|24363.9|24343.9|13
1726060330000|2024-09-11 13:12:10|24368.3|24348.3|24366.4|24346.4|24370.2|24350.2|24366.4|24346.4|1
1726060340000|2024-09-11 13:12:20|24365.8|24345.8|24369.6|24349.6|24369.6|24349.6|24365.8|24345.8|2
1726060350000|2024-09-11 13:12:30|24370.2|24350.2|24370.8|24350.8|24370.8|24350.8|24370.2|24350.2|1
1726060380000|2024-09-11 13:13:00|24375.2|24355.2|24373.3|24353.3|24375.2|24355.2|24373.3|24353.3|7
1726060390000|2024-09-11 13:13:10|||||||||1
1726060420000|2024-09-11 13:13:40|24372.7|24352.7|24374.6|24354.6|24374.6|24354.6|24372.7|24352.7|0
1726060470000|2024-09-11 13:14:30|24387.1|24367.1|24387.1|24367.1|24387.1|24367.1|24387.1|24367.1|3
1726060480000|2024-09-11 13:14:40|24389.6|24369.6|24392.1|24372.1|24392.1|24372.1|24387.1|24367.1|0
1726060490000|2024-09-11 13:14:50|24394|24374|24393.3|24373.3|24399|24379|24393.3|24373.3|3
1726060500000|2024-09-11 13:15:00|24392.1|24372.1|24378.3|24358.3|24392.1|24372.1|24378.3|24358.3|5
1726060530000|2024-09-11 13:15:30|24377.7|24357.7|24374.6|24354.6|24377.7|24357.7|24374.6|24354.6|1
1726060540000|2024-09-11 13:15:40|24370.8|24350.8|24368.3|24348.3|24370.8|24350.8|24368.3|24348.3|13
1726060550000|2024-09-11 13:15:50|24370.2|24350.2|24370.8|24350.8|24370.8|24350.8|24368.3|24348.3|4
1726060560000|2024-09-11 13:16:00|24372.7|24352.7|24368.3|24348.3|24372.7|24352.7|24368.3|24348.3|3
1726060570000|2024-09-11 13:16:10|24366.4|24346.4|24366.4|24346.4|24366.4|24346.4|24366.4|24346.4|1
1726060580000|2024-09-11 13:16:20|24370.2|24350.2|24380.2|24360.2|24380.2|24360.2|24370.2|24350.2|27
1726060590000|2024-09-11 13:16:30|24378.3|24358.3|24378.3|24358.3|24378.3|24358.3|24378.3|24358.3|2
1726060610000|2024-09-11 13:16:50|24377.7|24357.7|24377.7|24357.7|24377.7|24357.7|24377.7|24357.7|1
1726060620000|2024-09-11 13:17:00|24382.7|24362.7|24392.1|24372.1|24392.1|24372.1|24382.7|24362.7|4
1726060630000|2024-09-11 13:17:10|24395.8|24375.8|24395.8|24375.8|24395.8|24375.8|24395.8|24375.8|0
1726060640000|2024-09-11 13:17:20|24393.9|24373.9|24395.2|24375.2|24395.2|24375.2|24393.3|24373.3|0
1726060650000|2024-09-11 13:17:30|24395.8|24375.8|24395.8|24375.8|24395.8|24375.8|24395.8|24375.8|0
1726060670000|2024-09-11 13:17:50|24397.7|24377.7|24397.7|24377.7|24397.7|24377.7|24397.7|24377.7|1
1726060680000|2024-09-11 13:18:00|24404.6|24384.6|24404.6|24384.6|24404.6|24384.6|24404.6|24384.6|7
1726060690000|2024-09-11 13:18:10|24405.2|24385.2|24405.2|24385.2|24405.2|24385.2|24405.2|24385.2|1
1726060700000|2024-09-11 13:18:20|24402.1|24382.1|24402.1|24382.1|24402.1|24382.1|24402.1|24382.1|12
1726060710000|2024-09-11 13:18:30|24404.6|24384.6|24397.7|24377.7|24404.6|24384.6|24397.7|24377.7|2
1726060730000|2024-09-11 13:18:50|24390.8|24370.8|24389.6|24369.6|24390.8|24370.8|24389.6|24369.6|3
1726060740000|2024-09-11 13:19:00|||||||||6
1726060750000|2024-09-11 13:19:10|24390.2|24370.2|24390.2|24370.2|24390.2|24370.2|24390.2|24370.2|0
1726060760000|2024-09-11 13:19:20|24402.2|24382.2|24402.2|24382.2|24402.2|24382.2|24402.2|24382.2|47
1726060790000|2024-09-11 13:19:50|||||||||1
1726060800000|2024-09-11 13:20:00|24400.3|24380.3|24385.9|24365.9|24400.3|24380.3|24385.9|24365.9|8
1726060810000|2024-09-11 13:20:10|24381.5|24361.5|24379|24359|24381.5|24361.5|24376.5|24356.5|5
1726060820000|2024-09-11 13:20:20|24378.4|24358.4|24378.4|24358.4|24378.4|24358.4|24378.4|24358.4|1
1726060830000|2024-09-11 13:20:30|24379|24359|24397.8|24377.8|24397.8|24377.8|24379|24359|3
1726060840000|2024-09-11 13:20:40|||||||||1
1726060850000|2024-09-11 13:20:50|24399.7|24379.7|24402.8|24382.8|24402.8|24382.8|24397.8|24377.8|27
1726060860000|2024-09-11 13:21:00|24403.4|24383.4|24403.4|24383.4|24403.4|24383.4|24403.4|24383.4|0
1726060870000|2024-09-11 13:21:10|24402.8|24382.8|24402.8|24382.8|24402.8|24382.8|24402.8|24382.8|13
1726060880000|2024-09-11 13:21:20|24405.3|24385.3|24404|24384|24405.9|24385.9|24404|24384|7
1726060890000|2024-09-11 13:21:30|24403.4|24383.4|24403.4|24383.4|24403.4|24383.4|24403.4|24383.4|0
1726060900000|2024-09-11 13:21:40|24398.4|24378.4|24398.4|24378.4|24398.4|24378.4|24398.4|24378.4|0
1726060910000|2024-09-11 13:21:50|24400.9|24380.9|24400.9|24380.9|24400.9|24380.9|24400.9|24380.9|1
1726060920000|2024-09-11 13:22:00|24398.4|24378.4|24400.3|24380.3|24400.3|24380.3|24398.4|24378.4|2
1726060940000|2024-09-11 13:22:20|24402.2|24382.2|24402.8|24382.8|24402.8|24382.8|24402.2|24382.2|1
1726060950000|2024-09-11 13:22:30|24400.9|24380.9|24402.8|24382.8|24402.8|24382.8|24400.9|24380.9|3
1726060960000|2024-09-11 13:22:40|24403.4|24383.4|24409.7|24389.7|24409.7|24389.7|24403.4|24383.4|15
1726060970000|2024-09-11 13:22:50|24416.6|24396.6|24435.4|24415.4|24435.4|24415.4|24416.6|24396.6|11
1726060980000|2024-09-11 13:23:00|24433.5|24413.5|24429.1|24409.1|24433.5|24413.5|24429.1|24409.1|6
1726060990000|2024-09-11 13:23:10|24428.5|24408.5|24426.6|24406.6|24428.5|24408.5|24426.6|24406.6|1
1726061000000|2024-09-11 13:23:20|24424.7|24404.7|24424.7|24404.7|24424.7|24404.7|24424.7|24404.7|0
1726061010000|2024-09-11 13:23:30|24422.8|24402.8|24414.7|24394.7|24429.7|24402.8|24414.7|24389.7|22
1726061020000|2024-09-11 13:23:40|24414.1|24394.1|24414.7|24394.7|24414.7|24394.7|24412.2|24392.2|15
1726061030000|2024-09-11 13:23:50|24414.1|24394.1|24414.1|24394.1|24414.1|24394.1|24414.1|24394.1|0
1726061040000|2024-09-11 13:24:00|24419.1|24399.1|24424.8|24404.8|24424.8|24404.8|24419.1|24399.1|23
1726061050000|2024-09-11 13:24:10|24426|24406|24431|24411|24436.7|24416.7|24426|24406|8
1726061060000|2024-09-11 13:24:20|24438.5|24398.5|24426|24406|24438.5|24406|24426|24398.5|1
1726061070000|2024-09-11 13:24:30|24424.1|24404.1|24424.1|24404.1|24424.1|24404.1|24424.1|24404.1|0
1726061080000|2024-09-11 13:24:40|24428.5|24408.5|24428.5|24408.5|24428.5|24408.5|24426|24406|11
1726061090000|2024-09-11 13:24:50|24434.8|24414.8|24434.8|24414.8|24434.8|24414.8|24434.8|24414.8|6
1726061100000|2024-09-11 13:25:00|24436.7|24416.7|24435.4|24415.4|24436.7|24416.7|24435.4|24415.4|1
1726061110000|2024-09-11 13:25:10|24437.3|24417.3|24431|24411|24437.3|24417.3|24431|24411|5
1726061120000|2024-09-11 13:25:20|24429.1|24409.1|24429.1|24409.1|24429.1|24409.1|24429.1|24409.1|0
1726061130000|2024-09-11 13:25:30|||||||||2
1726061140000|2024-09-11 13:25:40|24428.5|24408.5|24428.5|24408.5|24428.5|24408.5|24428.5|24408.5|4
1726061150000|2024-09-11 13:25:50|24423.5|24403.5|24423.5|24403.5|24423.5|24403.5|24423.5|24403.5|1
1726061160000|2024-09-11 13:26:00|24421.6|24401.6|24419.1|24399.1|24421.6|24401.6|24419.1|24399.1|2
1726061170000|2024-09-11 13:26:10|||||||||9
1726061180000|2024-09-11 13:26:20|24429.8|24409.8|24405.3|24385.3|24429.8|24409.8|24405.3|24385.3|21
1726061190000|2024-09-11 13:26:30|24404.1|24384.1|24399.1|24379.1|24404.1|24384.1|24399.1|24379.1|3
1726061200000|2024-09-11 13:26:40|24396.6|24376.6|24392.2|24372.2|24396.6|24376.6|24392.2|24372.2|7
1726061210000|2024-09-11 13:26:50|24394.1|24374.1|24394.7|24374.7|24394.7|24374.7|24394.1|24374.1|5
1726061220000|2024-09-11 13:27:00|24396.6|24376.6|24404.1|24384.1|24404.1|24384.1|24396.6|24376.6|3
1726061230000|2024-09-11 13:27:10|24403.5|24383.5|24403.5|24383.5|24403.5|24383.5|24403.5|24383.5|1
1726061240000|2024-09-11 13:27:20|24401.6|24381.6|24401|24381|24401.6|24381.6|24401|24381|0
1726061250000|2024-09-11 13:27:30|24400.4|24380.4|24398.5|24378.5|24400.4|24380.4|24398.5|24378.5|0
1726061280000|2024-09-11 13:28:00|24396.6|24376.6|24403.5|24383.5|24403.5|24383.5|24396.6|24376.6|7
1726061290000|2024-09-11 13:28:10|24412.3|24392.3|24412.9|24392.9|24412.9|24392.9|24412.3|24392.3|5
1726061310000|2024-09-11 13:28:30|24414.8|24394.8|24415.4|24395.4|24415.4|24395.4|24414.8|24394.8|0
1726061320000|2024-09-11 13:28:40|24419.8|24399.8|24417.9|24397.9|24421.7|24401.7|24417.9|24397.9|7
1726061350000|2024-09-11 13:29:10|24417.3|24397.3|24410.4|24390.4|24417.3|24397.3|24410.4|24390.4|6
1726061360000|2024-09-11 13:29:20|24412.3|24392.3|24412.3|24392.3|24412.3|24392.3|24412.3|24392.3|1
1726061400000|2024-09-11 13:30:00|24409.8|24389.8|24409.8|24389.8|24409.8|24389.8|24409.8|24389.8|1
1726061420000|2024-09-11 13:30:20|||||||||1
1726061430000|2024-09-11 13:30:30|24413.6|24393.6|24416.7|24396.7|24416.7|24396.7|24413.6|24393.6|2
1726061440000|2024-09-11 13:30:40|24418.6|24398.6|24420.6|24400.6|24420.6|24400.6|24418.6|24398.6|0
1726061450000|2024-09-11 13:30:50|24421.7|24401.7|24432.3|24412.3|24432.3|24412.3|24421.7|24401.7|5
1726061460000|2024-09-11 13:31:00|24434.2|24414.2|24434.8|24414.8|24434.8|24414.8|24434.2|24414.2|0
1726061470000|2024-09-11 13:31:10|24432.3|24412.3|24434.8|24414.8|24434.8|24414.8|24432.3|24412.3|0
1726061490000|2024-09-11 13:31:30|24432.9|24412.9|24432.9|24412.9|24434.8|24414.8|24432.9|24412.9|0
1726061500000|2024-09-11 13:31:40|24434.8|24414.8|24434.8|24414.8|24434.8|24414.8|24434.8|24414.8|1
1726061510000|2024-09-11 13:31:50|||||||||1
1726061520000|2024-09-11 13:32:00|24439.8|24419.8|24442.3|24422.3|24442.3|24422.3|24439.8|24419.8|10
1726061530000|2024-09-11 13:32:10|24446.1|24426.1|24422.9|24402.9|24446.1|24426.1|24422.9|24397.9|78
1726061540000|2024-09-11 13:32:20|24422.3|24402.3|24417.3|24397.3|24422.3|24402.3|24417.3|24397.3|6
1726061550000|2024-09-11 13:32:30|24416.7|24396.7|24416.7|24396.7|24416.7|24396.7|24416.7|24396.7|0
1726061590000|2024-09-11 13:33:10|24417.3|24397.3|24417.3|24397.3|24417.3|24397.3|24417.3|24397.3|2
1726061600000|2024-09-11 13:33:20|24419.2|24399.2|24419.2|24399.2|24419.2|24399.2|24419.2|24399.2|3
1726061610000|2024-09-11 13:33:30|24418.6|24398.6|24411.7|24391.7|24418.6|24398.6|24411.7|24391.7|6
1726061620000|2024-09-11 13:33:40|24409.8|24389.8|24409.2|24389.2|24409.8|24389.8|24409.2|24389.2|0
1726061630000|2024-09-11 13:33:50|24404.8|24384.8|24397.9|24377.9|24404.8|24384.8|24397.9|24377.9|2
1726061640000|2024-09-11 13:34:00|24395.4|24375.4|24395.4|24375.4|24395.4|24375.4|24393.5|24373.5|0
1726061650000|2024-09-11 13:34:10|||||||||1
1726061670000|2024-09-11 13:34:30|||||||||1
1726061680000|2024-09-11 13:34:40|24393.5|24373.5|24393.5|24373.5|24393.5|24373.5|24391|24371|19
1726061700000|2024-09-11 13:35:00|24395.4|24375.4|24401|24381|24401|24381|24395.4|24375.4|5
1726061710000|2024-09-11 13:35:10|24399.1|24379.1|24396.6|24376.6|24399.1|24379.1|24396.6|24376.6|5
1726061730000|2024-09-11 13:35:30|24396|24376|24396|24376|24396|24376|24396|24376|0
1726061740000|2024-09-11 13:35:40|24395.4|24375.4|24383.4|24363.4|24395.4|24375.4|24383.4|24363.4|17
1726061750000|2024-09-11 13:35:50|24381.5|24361.5|24381.5|24361.5|24381.5|24361.5|24381.5|24361.5|0
1726061760000|2024-09-11 13:36:00|24380.9|24360.9|24392.2|24372.2|24392.2|24372.2|24380.9|24360.9|15
1726061770000|2024-09-11 13:36:10|24400.4|24380.4|24401.6|24381.6|24401.6|24381.6|24400.4|24380.4|5
1726061780000|2024-09-11 13:36:20|24404.1|24384.1|24401.6|24381.6|24404.1|24384.1|24401.6|24381.6|4
1726061790000|2024-09-11 13:36:30|24403.5|24383.5|24406|24386|24406|24386|24403.5|24383.5|0
1726061800000|2024-09-11 13:36:40|24407.9|24387.9|24416|24396|24416|24396|24407.9|24387.9|3
1726061820000|2024-09-11 13:37:00|24417.9|24397.9|24417.9|24397.9|24417.9|24397.9|24417.9|24397.9|0
1726061830000|2024-09-11 13:37:10|24416|24396|24416|24396|24416|24396|24416|24396|1
1726061840000|2024-09-11 13:37:20|24412.2|24392.2|24406.6|24386.6|24412.2|24392.2|24406.6|24386.6|7
1726061850000|2024-09-11 13:37:30|24407.2|24387.2|24407.2|24387.2|24407.2|24387.2|24407.2|24387.2|1
1726061860000|2024-09-11 13:37:40|24419.7|24379.7|24417.2|24397.2|24419.7|24399.1|24416.6|24379.7|6
1726061880000|2024-09-11 13:38:00|24416.6|24396.6|24416.6|24396.6|24416.6|24396.6|24416.6|24396.6|2
1726061900000|2024-09-11 13:38:20|24414.1|24394.1|24414.1|24394.1|24414.1|24394.1|24414.1|24394.1|2
1726061920000|2024-09-11 13:38:40|24416|24396|24416|24396|24416|24396|24416|24396|3
1726061940000|2024-09-11 13:39:00|24422.9|24402.9|24426|24406|24426|24406|24422.9|24402.9|1
1726061950000|2024-09-11 13:39:10|24433.5|24413.5|24441|24421|24448.5|24428.5|24433.5|24413.5|22
1726061960000|2024-09-11 13:39:20|24435.3|24415.3|24426|24406|24435.3|24415.3|24426|24406|3
1726061970000|2024-09-11 13:39:30|24423.5|24403.5|24422.2|24402.2|24426|24406|24422.2|24402.2|3
1726061980000|2024-09-11 13:39:40|24421.6|24401.6|24426|24406|24426.6|24406.6|24421|24401|12
1726062000000|2024-09-11 13:40:00|24426.6|24406.6|24431.6|24411.6|24431.6|24411.6|24426.6|24406.6|1
1726062010000|2024-09-11 13:40:10|24429.1|24409.1|24429.1|24409.1|24429.1|24409.1|24429.1|24409.1|0
1726062020000|2024-09-11 13:40:20|||||||||1
1726062030000|2024-09-11 13:40:30|24431|24411|24431|24411|24431|24411|24428.5|24408.5|1
1726062040000|2024-09-11 13:40:40|24427.2|24407.2|24427.2|24407.2|24427.2|24407.2|24427.2|24407.2|6
1726062050000|2024-09-11 13:40:50|24422.2|24402.2|24416|24396|24424.1|24402.2|24416|24384.1|4
1726062060000|2024-09-11 13:41:00|24418.5|24398.5|24418.5|24398.5|24418.5|24398.5|24418.5|24398.5|7
1726062080000|2024-09-11 13:41:20|24416.6|24396.6|24416|24396|24416.6|24396.6|24416|24396|1
1726062100000|2024-09-11 13:41:40|24416.6|24396.6|24416.6|24396.6|24416.6|24396.6|24416.6|24396.6|0
1726062110000|2024-09-11 13:41:50|24417.9|24397.9|24418.5|24398.5|24418.5|24398.5|24417.9|24397.9|1
1726062120000|2024-09-11 13:42:00|24421|24401|24423.5|24403.5|24423.5|24403.5|24421|24401|7
1726062130000|2024-09-11 13:42:10|24426|24406|24446|24426|24448.5|24428.5|24426|24406|3
1726062140000|2024-09-11 13:42:20|24443.5|24423.5|24443.5|24423.5|24443.5|24423.5|24443.5|24423.5|2
1726062150000|2024-09-11 13:42:30|24448.5|24428.5|24456.6|24436.6|24456.6|24436.6|24448.5|24428.5|9
1726062160000|2024-09-11 13:42:40|24456|24436|24456|24436|24456|24436|24456|24436|1
1726062180000|2024-09-11 13:43:00|24456.6|24436.6|24456.6|24436.6|24456.6|24436.6|24456.6|24436.6|11
1726062190000|2024-09-11 13:43:10|24456|24436|24456|24436|24456|24436|24456|24436|3
1726062200000|2024-09-11 13:43:20|||||||||1
1726062210000|2024-09-11 13:43:30|24453.5|24433.5|24453.5|24433.5|24453.5|24433.5|24453.5|24433.5|3
1726062220000|2024-09-11 13:43:40|24454.1|24434.1|24455.4|24435.4|24456|24436|24454.1|24434.1|3
1726062230000|2024-09-11 13:43:50|24452.9|24432.9|24441.6|24421.6|24452.9|24432.9|24441.6|24421.6|5
1726062240000|2024-09-11 13:44:00|24441|24421|24438.5|24418.5|24441|24421|24438.5|24418.5|0
1726062260000|2024-09-11 13:44:20|||||||||4
1726062270000|2024-09-11 13:44:30|24436.6|24416.6|24434.1|24414.1|24436.6|24416.6|24433.5|24413.5|6
1726062280000|2024-09-11 13:44:40|24433.5|24413.5|24433.5|24413.5|24433.5|24413.5|24433.5|24413.5|0
1726062290000|2024-09-11 13:44:50|24437.9|24417.9|24437.9|24417.9|24437.9|24417.9|24437.9|24417.9|3
1726062300000|2024-09-11 13:45:00|24436|24416|24404.7|24384.7|24436|24416|24404.7|24384.7|16
1726062310000|2024-09-11 13:45:10|||||||||1
1726062320000|2024-09-11 13:45:20|24404.1|24384.1|24401.6|24381.6|24404.1|24384.1|24401.6|24381.6|2
1726062330000|2024-09-11 13:45:30|24399.7|24379.7|24389.1|24369.1|24399.7|24379.7|24389.1|24369.1|14
1726062340000|2024-09-11 13:45:40|||||||||1
1726062360000|2024-09-11 13:46:00|24387.2|24367.2|24381.6|24361.6|24387.2|24367.2|24381.6|24361.6|12
1726062370000|2024-09-11 13:46:10|24381|24361|24379.1|24359.1|24381|24361|24379.1|24359.1|5
1726062380000|2024-09-11 13:46:20|24376.6|24356.6|24363.4|24343.4|24376.6|24356.6|24363.4|24343.4|35
1726062390000|2024-09-11 13:46:30|24367.2|24347.2|24377.8|24357.8|24377.8|24357.8|24367.2|24347.2|10
1726062400000|2024-09-11 13:46:40|24383.5|24363.5|24397.2|24377.2|24397.2|24377.2|24383.5|24363.5|2
1726062410000|2024-09-11 13:46:50|||||||||1
1726062420000|2024-09-11 13:47:00|24401|24381|24402.2|24382.2|24406|24386|24401|24381|3
1726062430000|2024-09-11 13:47:10|24404.1|24384.1|24404.7|24384.7|24404.7|24384.7|24404.1|24384.1|0
1726062440000|2024-09-11 13:47:20|24404.1|24384.1|24400.3|24380.3|24404.1|24384.1|24400.3|24380.3|2
1726062460000|2024-09-11 13:47:40|24395.3|24375.3|24392.8|24372.8|24395.3|24375.3|24390.3|24370.3|2
1726062470000|2024-09-11 13:47:50|24390.9|24370.9|24378.4|24358.4|24390.9|24370.9|24378.4|24358.4|12
1726062480000|2024-09-11 13:48:00|24380.3|24360.3|24378.4|24358.4|24380.3|24360.3|24378.4|24358.4|1
1726062490000|2024-09-11 13:48:10|24380.3|24360.3|24383.4|24363.4|24383.4|24363.4|24380.3|24360.3|5
1726062500000|2024-09-11 13:48:20|24385.3|24365.3|24385.3|24365.3|24385.3|24365.3|24385.3|24365.3|1
1726062510000|2024-09-11 13:48:30|24383.4|24363.4|24388.4|24368.4|24388.4|24368.4|24383.4|24363.4|2
1726062520000|2024-09-11 13:48:40|24384|24364|24384|24364|24384|24364|24384|24364|7
1726062530000|2024-09-11 13:48:50|||||||||1
1726062540000|2024-09-11 13:49:00|24386.5|24366.5|24388.4|24368.4|24388.4|24368.4|24386.5|24366.5|3
1726062550000|2024-09-11 13:49:10|||||||||1
1726062560000|2024-09-11 13:49:20|24386.5|24366.5|24386.5|24366.5|24386.5|24366.5|24386.5|24366.5|0
1726062570000|2024-09-11 13:49:30|24383.4|24363.4|24380.9|24360.9|24383.4|24363.4|24380.9|24360.9|2
1726062580000|2024-09-11 13:49:40|24380.3|24360.3|24380.3|24360.3|24380.3|24360.3|24380.3|24360.3|2
1726062590000|2024-09-11 13:49:50|24378.4|24358.4|24376.5|24356.5|24378.4|24358.4|24376.5|24356.5|7
1726062600000|2024-09-11 13:50:00|24375.9|24355.9|24383.4|24363.4|24383.4|24363.4|24375.9|24355.9|6
1726062620000|2024-09-11 13:50:20|24387.8|24367.8|24394.7|24374.7|24394.7|24374.7|24387.8|24367.8|12
1726062630000|2024-09-11 13:50:30|24395.9|24375.9|24417.2|24397.2|24417.2|24397.2|24395.9|24375.9|2
1726062640000|2024-09-11 13:50:40|24419.7|24399.7|24427.8|24407.8|24427.8|24407.8|24419.7|24399.7|6
1726062650000|2024-09-11 13:50:50|24427.2|24407.2|24424.1|24404.1|24427.2|24407.2|24424.1|24404.1|1
1726062670000|2024-09-11 13:51:10|24424.7|24404.7|24409.7|24389.7|24424.7|24404.7|24409.7|24389.7|3
1726062680000|2024-09-11 13:51:20|||||||||1
1726062690000|2024-09-11 13:51:30|24407.2|24387.2|24409.7|24389.7|24409.7|24389.7|24407.2|24387.2|2
1726062710000|2024-09-11 13:51:50|||||||||1
1726062730000|2024-09-11 13:52:10|24414.1|24394.1|24410.3|24390.3|24414.1|24394.1|24410.3|24390.3|2
1726062740000|2024-09-11 13:52:20|24414.1|24394.1|24410.3|24390.3|24414.1|24394.1|24410.3|24390.3|1
1726062750000|2024-09-11 13:52:30|24412.2|24392.2|24410.3|24390.3|24412.2|24392.2|24410.3|24390.3|3
1726062760000|2024-09-11 13:52:40|24412.2|24392.2|24409.7|24389.7|24412.2|24392.2|24409.7|24389.7|0
1726062770000|2024-09-11 13:52:50|24407.8|24387.8|24400.1|24380.1|24407.8|24387.8|24400.1|24380.1|2
1726062780000|2024-09-11 13:53:00|24402|24382|24400.1|24380.1|24402|24382|24400.1|24380.1|1
1726062790000|2024-09-11 13:53:10|24402|24382|24402|24382|24402|24382|24400.1|24380.1|0
1726062800000|2024-09-11 13:53:20|24400.9|24380.9|24397.2|24377.2|24400.9|24380.9|24397.2|24377.2|1
1726062810000|2024-09-11 13:53:30|24395.3|24375.3|24395.3|24375.3|24397.2|24377.2|24395.3|24375.3|2
1726062820000|2024-09-11 13:53:40|24397.2|24377.2|24397.8|24377.8|24399.1|24379.1|24395.3|24375.3|8
1726062830000|2024-09-11 13:53:50|24399.7|24379.7|24404.1|24384.1|24404.1|24384.1|24399.7|24379.7|17
1726062840000|2024-09-11 13:54:00|24406.6|24386.6|24402.2|24382.2|24406.6|24386.6|24402.2|24382.2|2
1726062850000|2024-09-11 13:54:10|24401|24381|24393.4|24373.4|24401|24381|24393.4|24373.4|22
1726062860000|2024-09-11 13:54:20|24391.6|24371.6|24387.2|24367.2|24391.6|24371.6|24387.2|24367.2|15
1726062870000|2024-09-11 13:54:30|24383.4|24363.4|24380.3|24360.3|24383.4|24363.4|24380.3|24360.3|2
1726062890000|2024-09-11 13:54:50|24382.2|24362.2|24382.2|24362.2|24382.2|24362.2|24379.7|24359.7|6
1726062900000|2024-09-11 13:55:00|24381.6|24361.6|24375.9|24355.9|24381.6|24361.6|24375.9|24355.9|9
1726062910000|2024-09-11 13:55:10|24377.8|24357.8|24377.8|24357.8|24377.8|24357.8|24377.8|24357.8|0
1726062930000|2024-09-11 13:55:30|24377.2|24357.2|24382.2|24362.2|24382.2|24362.2|24377.2|24357.2|6
1726062940000|2024-09-11 13:55:40|24384.1|24364.1|24384.7|24364.7|24384.7|24364.7|24384.1|24364.1|0
1726062950000|2024-09-11 13:55:50|24386.6|24366.6|24388.5|24368.5|24388.5|24368.5|24386.6|24366.6|0
1726062960000|2024-09-11 13:56:00|24389.1|24369.1|24387.2|24367.2|24389.1|24369.1|24387.2|24367.2|1
1726062980000|2024-09-11 13:56:20|||||||||1
1726062990000|2024-09-11 13:56:30|||||||||1
1726063000000|2024-09-11 13:56:40|24389.1|24369.1|24397.2|24377.2|24397.2|24377.2|24387.2|24367.2|5
1726063020000|2024-09-11 13:57:00|24401|24381|24421.6|24401.6|24421.6|24401.6|24401|24381|5
1726063030000|2024-09-11 13:57:10|24419.1|24399.1|24419.7|24399.7|24419.7|24399.7|24419.1|24399.1|4
1726063040000|2024-09-11 13:57:20|24419.1|24399.1|24417.2|24397.2|24419.1|24399.1|24417.2|24397.2|2
1726063050000|2024-09-11 13:57:30|24413.3|24393.3|24402.8|24382.8|24413.3|24393.3|24402.8|24382.8|4
1726063060000|2024-09-11 13:57:40|24399.7|24379.7|24394.7|24374.7|24399.7|24379.7|24394.7|24374.7|1
1726063080000|2024-09-11 13:58:00|24392.8|24372.8|24392.2|24372.2|24392.8|24372.8|24392.2|24372.2|0
1726063090000|2024-09-11 13:58:10|24390.3|24370.3|24389.7|24369.7|24390.3|24370.3|24389.7|24369.7|2
1726063100000|2024-09-11 13:58:20|24392.2|24372.2|24392.2|24372.2|24392.2|24372.2|24392.2|24372.2|2
1726063110000|2024-09-11 13:58:30|24400.4|24380.4|24404.1|24384.1|24404.1|24384.1|24398.5|24378.5|41
1726063120000|2024-09-11 13:58:40|24408.5|24388.5|24411|24391|24411|24391|24408.5|24388.5|1
1726063130000|2024-09-11 13:58:50|24414.8|24394.8|24411.6|24391.6|24418.5|24398.5|24411.6|24391.6|5
1726063140000|2024-09-11 13:59:00|24409.1|24389.1|24422.9|24402.9|24422.9|24402.9|24409.1|24389.1|4
1726063150000|2024-09-11 13:59:10|24423.5|24403.5|24423.5|24403.5|24423.5|24403.5|24423.5|24403.5|17
1726063160000|2024-09-11 13:59:20|24422.9|24402.9|24412.9|24392.9|24422.9|24402.9|24411|24391|4
1726063180000|2024-09-11 13:59:40|24416.7|24396.7|24419.8|24399.8|24419.8|24399.8|24416.7|24396.7|17
1726063190000|2024-09-11 13:59:50|24421.7|24401.7|24422.3|24402.3|24422.3|24402.3|24421.7|24401.7|0
1726063200000|2024-09-11 14:00:00|24422.9|24402.9|24422.9|24402.9|24422.9|24402.9|24422.9|24402.9|3
1726063210000|2024-09-11 14:00:10|24436.7|24416.7|24439.8|24419.8|24439.8|24419.8|24436.7|24416.7|9
1726063220000|2024-09-11 14:00:20|24437.9|24417.9|24435.4|24415.4|24437.9|24417.9|24435.4|24415.4|0
1726063230000|2024-09-11 14:00:30|24428.5|24408.5|24427.3|24407.3|24430.4|24410.4|24427.3|24407.3|1
1726063240000|2024-09-11 14:00:40|24431.1|24411.1|24432.3|24412.3|24432.3|24412.3|24431.1|24411.1|1
1726063250000|2024-09-11 14:00:50|24430.4|24410.4|24429.8|24409.8|24430.4|24410.4|24429.8|24409.8|1
1726063260000|2024-09-11 14:01:00|24431.7|24411.7|24431.7|24411.7|24431.7|24411.7|24431.7|24411.7|0
1726063270000|2024-09-11 14:01:10|24433.6|24413.6|24440.5|24420.5|24440.5|24420.5|24433.6|24413.6|23
1726063280000|2024-09-11 14:01:20|24447.4|24427.4|24448.6|24428.6|24448.6|24428.6|24447.4|24427.4|25
1726063290000|2024-09-11 14:01:30|24452.9|24412.9|24427.9|24407.9|24452.9|24417.2|24427.9|24407.9|37
1726063300000|2024-09-11 14:01:40|24424.8|24404.8|24424.8|24404.8|24424.8|24404.8|24424.8|24404.8|3
1726063310000|2024-09-11 14:01:50|24422.9|24402.9|24422.9|24402.9|24424.8|24404.8|24422.9|24402.9|9
1726063320000|2024-09-11 14:02:00|24422.3|24402.3|24422.9|24402.9|24422.9|24402.9|24422.3|24402.3|1
1726063330000|2024-09-11 14:02:10|24420.4|24400.4|24409.7|24389.7|24420.4|24400.4|24409.7|24389.7|28
1726063340000|2024-09-11 14:02:20|24407.7|24387.7|24407.2|24387.2|24407.7|24387.7|24407.2|24387.2|0
1726063350000|2024-09-11 14:02:30|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|24404.1|24384.1|1
1726063360000|2024-09-11 14:02:40|24403.5|24383.5|24399.1|24379.1|24403.5|24383.5|24399.1|24379.1|0
1726063370000|2024-09-11 14:02:50|24396.6|24376.6|24396.6|24376.6|24396.6|24376.6|24396.6|24376.6|2
1726063380000|2024-09-11 14:03:00|24396|24376|24404.6|24384.6|24413.5|24393.5|24396|24376|8
1726063390000|2024-09-11 14:03:10|24418.5|24378.5|24408.5|24388.5|24418.5|24390.4|24408.5|24378.5|22
1726063400000|2024-09-11 14:03:20|24407.3|24387.3|24392.7|24372.7|24407.3|24387.3|24392.7|24372.7|8
1726063410000|2024-09-11 14:03:30|24395.2|24375.2|24395.2|24375.2|24395.2|24375.2|24392.7|24372.7|0
1726063420000|2024-09-11 14:03:40|24397.1|24377.1|24399.6|24379.6|24399.6|24379.6|24397.1|24377.1|2
1726063430000|2024-09-11 14:03:50|24401.6|24381.6|24401.6|24381.6|24401.6|24381.6|24399.6|24379.6|1
1726063440000|2024-09-11 14:04:00|24399.6|24379.6|24411|24391|24411|24391|24399.6|24379.6|0
1726063460000|2024-09-11 14:04:20|24409.1|24389.1|24407.1|24387.1|24409.1|24389.1|24407.1|24387.1|4
1726063470000|2024-09-11 14:04:30|24409.1|24389.1|24410.2|24390.2|24412.1|24392.1|24409.1|24389.1|0
1726063480000|2024-09-11 14:04:40|24412.1|24392.1|24414.1|24394.1|24414.1|24394.1|24412.1|24392.1|0
1726063490000|2024-09-11 14:04:50|24412.1|24392.1|24414.1|24394.1|24414.1|24394.1|24412.1|24392.1|0
1726063500000|2024-09-11 14:05:00|24412.1|24392.1|24409.6|24389.6|24412.1|24392.1|24409.6|24389.6|3
1726063510000|2024-09-11 14:05:10|24405.8|24385.8|24410.2|24390.2|24410.2|24390.2|24405.8|24385.8|6
1726063520000|2024-09-11 14:05:20|24412.1|24392.1|24414.1|24394.1|24414.1|24394.1|24412.1|24392.1|3
1726063530000|2024-09-11 14:05:30|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|24408.3|24388.3|2
1726063540000|2024-09-11 14:05:40|24407.7|24387.7|24406.6|24386.6|24407.7|24387.7|24406.6|24386.6|5
1726063550000|2024-09-11 14:05:50|||||||||4
1726063560000|2024-09-11 14:06:00|24402.7|24382.7|24393.3|24373.3|24402.7|24382.7|24393.3|24373.3|42
1726063570000|2024-09-11 14:06:10|24399.6|24379.6|24412.7|24392.7|24412.7|24392.7|24399.6|24379.6|22
1726063580000|2024-09-11 14:06:20|24408.9|24388.9|24407.1|24387.1|24408.9|24388.9|24407.1|24387.1|17
1726063590000|2024-09-11 14:06:30|24405.2|24385.2|24395.2|24375.2|24405.2|24385.2|24395.2|24375.2|2
1726063610000|2024-09-11 14:06:50|24397.1|24377.1|24397.1|24377.1|24397.1|24377.1|24397.1|24377.1|0
1726063630000|2024-09-11 14:07:10|24399|24379|24399|24379|24399|24379|24399|24379|3
1726063640000|2024-09-11 14:07:20|24399.6|24379.6|24406.5|24386.5|24406.5|24386.5|24399.6|24379.6|3
1726063660000|2024-09-11 14:07:40|24412.1|24392.1|24412.1|24392.1|24412.1|24392.1|24412.1|24392.1|3
1726063670000|2024-09-11 14:07:50|24409.6|24389.6|24407.1|24387.1|24409.6|24389.6|24407.1|24387.1|0
1726063680000|2024-09-11 14:08:00|24409|24389|24416.5|24396.5|24416.5|24396.5|24409|24389|2
1726063690000|2024-09-11 14:08:10|24417.7|24397.7|24417.7|24397.7|24417.7|24397.7|24417.7|24397.7|0
1726063710000|2024-09-11 14:08:30|24413.9|24393.9|24413.3|24393.3|24413.9|24393.9|24413.3|24393.3|17
1726063720000|2024-09-11 14:08:40|24412.7|24392.7|24423.3|24403.3|24432.1|24412.1|24412.7|24392.7|16
1726063730000|2024-09-11 14:08:50|24422.1|24402.1|24422.1|24402.1|24422.1|24402.1|24422.1|24402.1|4
1726063740000|2024-09-11 14:09:00|24417.1|24397.1|24404.6|24384.6|24419|24399|24404.6|24384.6|5
1726063750000|2024-09-11 14:09:10|24407.1|24387.1|24412.1|24392.1|24414.6|24394.6|24407.1|24387.1|13
1726063760000|2024-09-11 14:09:20|24414.6|24394.6|24417.7|24397.7|24417.7|24397.7|24414.6|24394.6|8
1726063800000|2024-09-11 14:10:00|24419.6|24399.6|24412.7|24392.7|24419.6|24399.6|24412.7|24392.7|4
1726063810000|2024-09-11 14:10:10|24412.1|24392.1|24410.2|24390.2|24412.1|24392.1|24410.2|24390.2|1
1726063820000|2024-09-11 14:10:20|24409.6|24389.6|24399.6|24379.6|24410.8|24389.6|24395.2|24370.8|7
1726063850000|2024-09-11 14:10:50|||||||||1
1726063860000|2024-09-11 14:11:00|24402.1|24382.1|24399.6|24379.6|24402.1|24382.1|24397.1|24377.1|2
1726063870000|2024-09-11 14:11:10|24395.8|24375.8|24394.6|24374.6|24395.8|24375.8|24394.6|24374.6|0
1726063880000|2024-09-11 14:11:20|24397.1|24377.1|24404.6|24384.6|24404.6|24384.6|24397.1|24377.1|4
1726063900000|2024-09-11 14:11:40|24402.7|24382.7|24407.1|24387.1|24407.1|24387.1|24402.7|24382.7|4
1726063910000|2024-09-11 14:11:50|||||||||1
1726063920000|2024-09-11 14:12:00|||||||||1
1726063930000|2024-09-11 14:12:10|24409|24389|24409|24389|24409|24389|24409|24389|0
1726063940000|2024-09-11 14:12:20|24410.9|24390.9|24410.9|24390.9|24410.9|24390.9|24410.9|24390.9|0
1726063950000|2024-09-11 14:12:30|24409|24389|24409|24389|24409|24389|24409|24389|2
1726063960000|2024-09-11 14:12:40|||||||||3
1726063970000|2024-09-11 14:12:50|24407.1|24387.1|24407.1|24387.1|24407.1|24387.1|24407.1|24387.1|0
1726063980000|2024-09-11 14:13:00|24412.1|24392.1|24412.1|24392.1|24412.1|24392.1|24412.1|24392.1|4
1726064010000|2024-09-11 14:13:30|24414.6|24394.6|24414.6|24394.6|24414.6|24394.6|24414.6|24394.6|1
1726064020000|2024-09-11 14:13:40|24417.1|24397.1|24419|24399|24419|24399|24417.1|24397.1|0
1726064030000|2024-09-11 14:13:50|||||||||7
1726064050000|2024-09-11 14:14:10|24419.6|24399.6|24419.6|24399.6|24419.6|24399.6|24419.6|24399.6|0
1726064070000|2024-09-11 14:14:30|24421.5|24401.5|24410.8|24390.8|24422.1|24402.1|24410.8|24390.8|11
1726064080000|2024-09-11 14:14:40|24407.7|24387.7|24406.5|24386.5|24407.7|24387.7|24406.5|24386.5|3
1726064090000|2024-09-11 14:14:50|24402.7|24382.7|24397.1|24377.1|24402.7|24382.7|24397.1|24377.1|8
1726064100000|2024-09-11 14:15:00|24392.1|24372.1|24392.1|24372.1|24392.1|24372.1|24392.1|24372.1|11
1726064110000|2024-09-11 14:15:10|24390.2|24370.2|24389|24369|24390.2|24370.2|24389|24369|9
1726064120000|2024-09-11 14:15:20|24381.5|24361.5|24379|24359|24381.5|24361.5|24379|24359|7
1726064130000|2024-09-11 14:15:30|24377.1|24357.1|24377.1|24357.1|24377.1|24357.1|24377.1|24357.1|1
1726064150000|2024-09-11 14:15:50|24379|24359|24386.5|24366.5|24386.5|24366.5|24379|24359|6
1726064160000|2024-09-11 14:16:00|24387.1|24367.1|24387.1|24367.1|24387.1|24367.1|24387.1|24367.1|5
1726064170000|2024-09-11 14:16:10|24389.6|24369.6|24389.6|24369.6|24389.6|24369.6|24389.6|24369.6|6
1726064180000|2024-09-11 14:16:20|24387.7|24367.7|24377.1|24357.1|24387.7|24367.7|24377.1|24357.1|5
1726064190000|2024-09-11 14:16:30|24375.2|24355.2|24377.1|24357.1|24377.1|24357.1|24375.2|24355.2|4
1726064200000|2024-09-11 14:16:40|24375.2|24355.2|24375.2|24355.2|24375.2|24355.2|24375.2|24355.2|0
1726064210000|2024-09-11 14:16:50|24377.1|24357.1|24377.1|24357.1|24377.1|24357.1|24377.1|24357.1|0
1726064220000|2024-09-11 14:17:00|24375.2|24355.2|24377.7|24357.7|24377.7|24357.7|24375.2|24355.2|9
1726064250000|2024-09-11 14:17:30|24377.1|24357.1|24375.2|24355.2|24377.1|24357.1|24375.2|24355.2|3
1726064270000|2024-09-11 14:17:50|24377.1|24357.1|24375.2|24355.2|24377.1|24357.1|24375.2|24355.2|1
1726064280000|2024-09-11 14:18:00|24377.1|24357.1|24375.2|24355.2|24377.1|24357.1|24375.2|24355.2|4
1726064290000|2024-09-11 14:18:10|24377.7|24357.7|24377.1|24357.1|24377.7|24357.7|24377.1|24357.1|0
1726064300000|2024-09-11 14:18:20|24382.1|24362.1|24379.6|24359.6|24382.1|24362.1|24379.6|24359.6|3
1726064310000|2024-09-11 14:18:30|24383.4|24363.4|24385.2|24365.2|24385.2|24365.2|24382.7|24362.7|4
1726064320000|2024-09-11 14:18:40|24389|24369|24390.9|24370.9|24390.9|24370.9|24389|24369|0
1726064340000|2024-09-11 14:19:00|||||||||1
1726064350000|2024-09-11 14:19:10|24392.1|24372.1|24400.9|24380.9|24400.9|24380.9|24392.1|24372.1|4
1726064360000|2024-09-11 14:19:20|24402.1|24382.1|24410.9|24390.9|24410.9|24390.9|24402.1|24382.1|56
1726064370000|2024-09-11 14:19:30|24409|24389|24407.1|24387.1|24409|24389|24407.1|24387.1|1
1726064380000|2024-09-11 14:19:40|24405.2|24385.2|24399.6|24379.6|24405.2|24385.2|24399.6|24379.6|0
1726064390000|2024-09-11 14:19:50|24397.1|24377.1|24390.9|24370.9|24397.1|24377.1|24389|24369|3
1726064400000|2024-09-11 14:20:00|24391.5|24371.5|24401.5|24381.5|24401.5|24381.5|24391.5|24371.5|1
1726064410000|2024-09-11 14:20:10|||||||||4
1726064420000|2024-09-11 14:20:20|24399|24379|24395.2|24375.2|24399|24379|24395.2|24375.2|4
1726064430000|2024-09-11 14:20:30|24394|24374|24394|24374|24394|24374|24394|24374|0
1726064440000|2024-09-11 14:20:40|24392.1|24372.1|24392.1|24372.1|24392.1|24372.1|24392.1|24372.1|4
1726064450000|2024-09-11 14:20:50|24393.4|24373.4|24394|24374|24394|24374|24393.4|24373.4|0
1726064460000|2024-09-11 14:21:00|24395.9|24375.9|24396.5|24376.5|24401.5|24381.5|24395.9|24375.9|13
1726064480000|2024-09-11 14:21:20|24394.6|24374.6|24390.2|24370.2|24394.6|24374.6|24390.2|24370.2|0
1726064500000|2024-09-11 14:21:40|24390.8|24370.8|24396.5|24376.5|24396.5|24376.5|24390.8|24370.8|5
1726064510000|2024-09-11 14:21:50|24397.1|24377.1|24379.6|24359.6|24397.1|24377.1|24379.6|24359.6|8
1726064520000|2024-09-11 14:22:00|24378.4|24358.4|24381.5|24361.5|24381.5|24361.5|24378.4|24358.4|3
1726064530000|2024-09-11 14:22:10|24380.9|24360.9|24383.4|24363.4|24383.4|24363.4|24380.9|24360.9|5
1726064540000|2024-09-11 14:22:20|24381.5|24361.5|24380.9|24360.9|24381.5|24361.5|24380.9|24360.9|0
1726064550000|2024-09-11 14:22:30|24382.8|24362.8|24380.9|24360.9|24383.4|24363.4|24380.9|24360.9|1
1726064560000|2024-09-11 14:22:40|24383.4|24363.4|24383.4|24363.4|24383.4|24363.4|24383.4|24363.4|0
1726064580000|2024-09-11 14:23:00|24384|24364|24384|24364|24384|24364|24384|24364|0
1726064600000|2024-09-11 14:23:20|||||||||8
1726064610000|2024-09-11 14:23:30|||||||||5
1726064620000|2024-09-11 14:23:40|24387.8|24367.8|24390.9|24370.9|24403.4|24370.9|24387.8|24363.4|4
1726064640000|2024-09-11 14:24:00|24396.5|24376.5|24398.4|24378.4|24399|24379|24396.5|24376.5|2
1726064650000|2024-09-11 14:24:10|24395.9|24375.9|24395.9|24375.9|24395.9|24375.9|24395.9|24375.9|3
1726064660000|2024-09-11 14:24:20|24393.4|24373.4|24391.5|24371.5|24393.4|24373.4|24391.5|24371.5|1
1726064670000|2024-09-11 14:24:30|24390.9|24370.9|24390.9|24370.9|24390.9|24370.9|24390.9|24370.9|4
1726064680000|2024-09-11 14:24:40|||||||||2
1726064690000|2024-09-11 14:24:50|24393.4|24373.4|24393.4|24373.4|24393.4|24373.4|24393.4|24373.4|4
1726064700000|2024-09-11 14:25:00|24394|24374|24394|24374|24395.9|24375.9|24394|24374|4
1726064710000|2024-09-11 14:25:10|24393.4|24373.4|24393.4|24373.4|24393.4|24373.4|24393.4|24373.4|0
1726064720000|2024-09-11 14:25:20|24397.8|24377.8|24394|24374|24397.8|24377.8|24394|24374|4
1726064730000|2024-09-11 14:25:30|24393.4|24373.4|24393.4|24373.4|24393.4|24373.4|24393.4|24373.4|0
1726064740000|2024-09-11 14:25:40|24390.9|24370.9|24390.9|24370.9|24390.9|24370.9|24390.9|24370.9|0
1726064750000|2024-09-11 14:25:50|24391.5|24371.5|24391.5|24371.5|24393.4|24373.4|24391.5|24371.5|3
1726064760000|2024-09-11 14:26:00|24399.7|24379.7|24405.9|24385.9|24405.9|24385.9|24399.7|24379.7|5
1726064770000|2024-09-11 14:26:10|24408.4|24388.4|24406.5|24386.5|24408.4|24388.4|24406.5|24386.5|0
1726064780000|2024-09-11 14:26:20|24408.4|24388.4|24405.9|24385.9|24408.4|24388.4|24405.9|24385.9|5
1726064790000|2024-09-11 14:26:30|24410.3|24390.3|24412.2|24392.2|24412.8|24392.8|24408.4|24388.4|6
1726064800000|2024-09-11 14:26:40|24410.3|24390.3|24410.3|24390.3|24410.3|24390.3|24410.3|24390.3|0
1726064810000|2024-09-11 14:26:50|||||||||3
1726064830000|2024-09-11 14:27:10|24410.9|24390.9|24417.8|24397.8|24417.8|24397.8|24410.9|24390.9|6
1726064840000|2024-09-11 14:27:20|24415.9|24395.9|24415.9|24395.9|24415.9|24395.9|24415.9|24395.9|2
1726064850000|2024-09-11 14:27:30|24410.9|24390.9|24408.4|24388.4|24410.9|24390.9|24408.4|24388.4|11
1726064860000|2024-09-11 14:27:40|24405.9|24385.9|24405.9|24385.9|24405.9|24385.9|24405.9|24385.9|0
1726064870000|2024-09-11 14:27:50|24408.4|24388.4|24409|24389|24410.9|24390.9|24408.4|24388.4|4
1726064880000|2024-09-11 14:28:00|24410.9|24390.9|24410.9|24390.9|24410.9|24390.9|24410.9|24390.9|2
1726064890000|2024-09-11 14:28:10|24413.4|24393.4|24418.4|24398.4|24418.4|24398.4|24413.4|24393.4|2
1726064900000|2024-09-11 14:28:20|24414|24394|24414|24394|24415.9|24395.9|24414|24394|0
1726064920000|2024-09-11 14:28:40|24417.8|24397.8|24417.2|24397.2|24418.4|24398.4|24413.4|24393.4|7
1726064930000|2024-09-11 14:28:50|24417.8|24397.8|24417.8|24397.8|24417.8|24397.8|24417.8|24397.8|0
1726064940000|2024-09-11 14:29:00|24415.3|24395.3|24401.5|24381.5|24415.3|24395.3|24401.5|24381.5|2
1726064950000|2024-09-11 14:29:10|24403.4|24383.4|24399|24379|24403.4|24383.4|24399|24379|1
1726064960000|2024-09-11 14:29:20|24400.9|24380.9|24402.8|24382.8|24402.8|24382.8|24400.9|24380.9|5
1726064970000|2024-09-11 14:29:30|24403.4|24383.4|24412.2|24392.2|24412.2|24392.2|24403.4|24383.4|0
1726064980000|2024-09-11 14:29:40|24412.8|24392.8|24412.8|24392.8|24412.8|24392.8|24412.8|24392.8|0
1726065000000|2024-09-11 14:30:00|24410.9|24390.9|24420.9|24400.9|24420.9|24400.9|24410.9|24390.9|5
1726065010000|2024-09-11 14:30:10|24422.8|24402.8|24416.5|24396.5|24422.8|24402.8|24416.5|24396.5|3
1726065020000|2024-09-11 14:30:20|24415.9|24395.9|24414|24394|24415.9|24395.9|24414|24394|1
1726065040000|2024-09-11 14:30:40|24413.4|24393.4|24390.9|24370.9|24413.4|24393.4|24390.9|24370.9|9
1726065050000|2024-09-11 14:30:50|24392.8|24372.8|24392.8|24372.8|24392.8|24372.8|24392.8|24372.8|6
1726065060000|2024-09-11 14:31:00|24394.7|24374.7|24395.9|24375.9|24395.9|24375.9|24394.7|24374.7|9
1726065070000|2024-09-11 14:31:10|24402.8|24382.8|24402.8|24382.8|24402.8|24382.8|24402.8|24382.8|0
1726065080000|2024-09-11 14:31:20|||||||||2
1726065090000|2024-09-11 14:31:30|24400.9|24380.9|24400.9|24380.9|24400.9|24380.9|24400.9|24380.9|0
1726065140000|2024-09-11 14:32:20|24402.8|24382.8|24402.8|24382.8|24402.8|24382.8|24402.8|24382.8|1
1726065150000|2024-09-11 14:32:30|24405.3|24385.3|24410.9|24390.9|24412.8|24392.8|24405.3|24385.3|1
1726065160000|2024-09-11 14:32:40|24410.3|24390.3|24410.3|24390.3|24410.3|24390.3|24410.3|24390.3|0
1726065170000|2024-09-11 14:32:50|24408.4|24388.4|24408.4|24388.4|24408.4|24388.4|24408.4|24388.4|6
1726065180000|2024-09-11 14:33:00|24407.2|24387.2|24401.5|24381.5|24413.4|24387.2|24401.5|24373.4|12
1726065190000|2024-09-11 14:33:10|24400.9|24380.9|24408.4|24388.4|24412.8|24388.4|24400.9|24372.8|0
1726065200000|2024-09-11 14:33:20|24414.6|24374.6|24412.7|24372.7|24414.6|24374.6|24412.7|24372.7|18
1726065210000|2024-09-11 14:33:30|24414.6|24374.6|24393.4|24373.4|24414.6|24375.2|24393.4|24373.4|14
1726065230000|2024-09-11 14:33:50|24395.3|24375.3|24395.3|24375.3|24395.3|24375.3|24395.3|24375.3|17
1726065240000|2024-09-11 14:34:00|24393.4|24373.4|24392.8|24372.8|24395.3|24375.3|24392.8|24372.8|0
1726065270000|2024-09-11 14:34:30|24411.6|24371.6|24413.5|24373.5|24413.5|24373.5|24411.6|24371.6|22
1726065280000|2024-09-11 14:34:40|24407.2|24387.2|24408.5|24388.5|24409.1|24389.1|24407.2|24387.2|11
1726065290000|2024-09-11 14:34:50|24406.6|24386.6|24403.4|24383.4|24406.6|24386.6|24403.4|24383.4|120
1726065300000|2024-09-11 14:35:00|24399|24379|24386.5|24366.5|24399|24379|24386.5|24366.5|5
1726065320000|2024-09-11 14:35:20|||||||||2
1726065330000|2024-09-11 14:35:30|||||||||2
1726065340000|2024-09-11 14:35:40|24388.4|24368.4|24390.3|24370.3|24390.3|24370.3|24388.4|24368.4|0
1726065350000|2024-09-11 14:35:50|24388.4|24368.4|24383.4|24363.4|24388.4|24368.4|24383.4|24363.4|13
1726065360000|2024-09-11 14:36:00|24385.2|24365.2|24385.9|24365.9|24385.9|24365.9|24385.2|24365.2|1
1726065370000|2024-09-11 14:36:10|24389.7|24369.7|24386.5|24366.5|24390.9|24370.9|24386.5|24366.5|3
1726065380000|2024-09-11 14:36:20|24389|24369|24389|24369|24389|24369|24389|24369|0
1726065400000|2024-09-11 14:36:40|24390.9|24370.9|24388.4|24368.4|24390.9|24370.9|24388.4|24368.4|1
1726065410000|2024-09-11 14:36:50|24390.9|24370.9|24390.9|24370.9|24390.9|24370.9|24390.9|24370.9|0
1726065420000|2024-09-11 14:37:00|24389|24369|24389|24369|24389|24369|24389|24369|2
1726065430000|2024-09-11 14:37:10|24388.4|24368.4|24385.9|24365.9|24388.4|24368.4|24385.9|24365.9|0
1726065440000|2024-09-11 14:37:20|24389.7|24369.7|24390.9|24370.9|24390.9|24370.9|24389.7|24369.7|3
1726065450000|2024-09-11 14:37:30|24385.9|24365.9|24385.9|24365.9|24385.9|24365.9|24385.9|24365.9|5
1726065460000|2024-09-11 14:37:40|24384|24364|24384|24364|24384|24364|24384|24364|8
1726065480000|2024-09-11 14:38:00|24382.1|24362.1|24382.1|24362.1|24384|24364|24382.1|24362.1|1
1726065490000|2024-09-11 14:38:10|24386.5|24366.5|24386.5|24366.5|24386.5|24366.5|24386.5|24366.5|2
1726065500000|2024-09-11 14:38:20|24384.6|24364.6|24384|24364|24384.6|24364.6|24384|24364|12
1726065520000|2024-09-11 14:38:40|24385.9|24365.9|24385.9|24365.9|24385.9|24365.9|24385.9|24365.9|1
1726065530000|2024-09-11 14:38:50|24386.5|24366.5|24386.5|24366.5|24386.5|24366.5|24386.5|24366.5|6
1726065540000|2024-09-11 14:39:00|24387.8|24367.8|24388.4|24368.4|24388.4|24368.4|24387.8|24367.8|1
1726065560000|2024-09-11 14:39:20|||||||||1
1726065570000|2024-09-11 14:39:30|24386.5|24366.5|24389|24369|24389|24369|24386.5|24366.5|2
1726065580000|2024-09-11 14:39:40|24385.9|24365.9|24386.5|24366.5|24386.5|24366.5|24385.9|24365.9|1
1726065590000|2024-09-11 14:39:50|24390.9|24370.9|24390.9|24370.9|24390.9|24370.9|24390.9|24370.9|4
1726065600000|2024-09-11 14:40:00|24395.3|24375.3|24400.3|24380.3|24400.3|24380.3|24395.3|24375.3|6
1726065620000|2024-09-11 14:40:20|||||||||1
1726065630000|2024-09-11 14:40:30|24395.9|24375.9|24395.9|24375.9|24395.9|24375.9|24395.9|24375.9|2
1726065650000|2024-09-11 14:40:50|24392.1|24372.1|24392.1|24372.1|24392.1|24372.1|24392.1|24372.1|8
1726065660000|2024-09-11 14:41:00|24390.9|24370.9|24390.9|24370.9|24393.4|24373.4|24390.9|24370.9|1
1726065670000|2024-09-11 14:41:10|24392.8|24372.8|24393.4|24373.4|24394|24374|24390.9|24370.9|53
1726065680000|2024-09-11 14:41:20|24395.9|24375.9|24395.9|24375.9|24395.9|24375.9|24395.9|24375.9|0
1726065690000|2024-09-11 14:41:30|24399.7|24379.7|24403.4|24383.4|24406.6|24386.6|24399.7|24379.7|2
1726065700000|2024-09-11 14:41:40|24400.9|24380.9|24398.4|24378.4|24400.9|24380.9|24398.4|24378.4|2
1726065710000|2024-09-11 14:41:50|24396.5|24376.5|24396.5|24376.5|24396.5|24376.5|24396.5|24376.5|2
1726065720000|2024-09-11 14:42:00|24392.1|24372.1|24391.5|24371.5|24396.5|24376.5|24391.5|24371.5|1
1726065740000|2024-09-11 14:42:20|24390.9|24370.9|24390.9|24370.9|24390.9|24370.9|24390.9|24370.9|5
1726065750000|2024-09-11 14:42:30|24395.9|24375.9|24395.9|24375.9|24395.9|24375.9|24395.9|24375.9|3
1726065760000|2024-09-11 14:42:40|||||||||5
1726065770000|2024-09-11 14:42:50|24398.4|24378.4|24399|24379|24399|24379|24398.4|24378.4|1
1726065780000|2024-09-11 14:43:00|24401.5|24381.5|24405.3|24385.3|24405.3|24385.3|24401.5|24381.5|5
1726065790000|2024-09-11 14:43:10|24407.2|24387.2|24405.9|24385.9|24407.8|24387.8|24405.9|24385.9|2
1726065800000|2024-09-11 14:43:20|24404|24384|24403.4|24383.4|24404|24384|24401.5|24381.5|6
1726065810000|2024-09-11 14:43:30|24405.3|24385.3|24405.3|24385.3|24405.3|24385.3|24405.3|24385.3|1
1726065820000|2024-09-11 14:43:40|24405.9|24385.9|24405.9|24385.9|24405.9|24385.9|24405.9|24385.9|7
1726065830000|2024-09-11 14:43:50|24404|24384|24398.4|24378.4|24404|24384|24398.4|24378.4|6
1726065840000|2024-09-11 14:44:00|24392.7|24372.7|24382.1|24362.1|24392.7|24372.7|24382.1|24362.1|6
1726065850000|2024-09-11 14:44:10|24379.6|24359.6|24379.6|24359.6|24379.6|24359.6|24379.6|24359.6|0
1726065860000|2024-09-11 14:44:20|24382.1|24362.1|24379.6|24359.6|24382.1|24362.1|24379.6|24359.6|2
1726065870000|2024-09-11 14:44:30|||||||||137
1726065880000|2024-09-11 14:44:40|24380.2|24360.2|24379.6|24359.6|24382.1|24362.1|24379.6|24359.6|1
1726065890000|2024-09-11 14:44:50|24382.1|24362.1|24377.7|24357.7|24382.1|24362.1|24377.7|24357.7|4
1726065900000|2024-09-11 14:45:00|24380.2|24360.2|24377.7|24357.7|24380.2|24360.2|24377.7|24357.7|28
1726065920000|2024-09-11 14:45:20|||||||||7
1726065930000|2024-09-11 14:45:30|||||||||5
1726065940000|2024-09-11 14:45:40|24375.8|24355.8|24373.9|24353.9|24375.8|24355.8|24373.9|24353.9|6
1726065950000|2024-09-11 14:45:50|24376.4|24356.4|24386.4|24366.4|24386.4|24366.4|24376.4|24356.4|4
1726065960000|2024-09-11 14:46:00|24391.4|24371.4|24391.4|24371.4|24391.4|24371.4|24391.4|24371.4|0
1726065980000|2024-09-11 14:46:20|24393.9|24373.9|24393.9|24373.9|24393.9|24373.9|24393.9|24373.9|2
1726065990000|2024-09-11 14:46:30|24395.8|24375.8|24393.9|24373.9|24396.4|24376.4|24393.9|24373.9|0
1726066010000|2024-09-11 14:46:50|24394.5|24374.5|24413.3|24393.3|24413.3|24393.3|24394.5|24374.5|4
1726066020000|2024-09-11 14:47:00|24417.1|24397.1|24419.6|24399.6|24419.6|24399.6|24417.1|24397.1|7
1726066040000|2024-09-11 14:47:20|||||||||1
1726066050000|2024-09-11 14:47:30|24424.6|24404.6|24440.2|24400.2|24440.2|24407.7|24424.6|24399.6|5
1726066060000|2024-09-11 14:47:40|24430.2|24410.2|24432.1|24412.1|24432.1|24412.1|24430.2|24410.2|5
1726066070000|2024-09-11 14:47:50|24432.7|24412.7|24441.5|24421.5|24441.5|24421.5|24432.7|24412.7|3
1726066080000|2024-09-11 14:48:00|24442.1|24422.1|24442.7|24422.7|24454.6|24434.6|24442.1|24422.1|14
1726066090000|2024-09-11 14:48:10|||||||||1
1726066100000|2024-09-11 14:48:20|24444.6|24424.6|24444.6|24424.6|24444.6|24424.6|24444.6|24424.6|1
1726066110000|2024-09-11 14:48:30|24445.2|24425.2|24445.2|24425.2|24445.2|24425.2|24445.2|24425.2|0
1726066120000|2024-09-11 14:48:40|||||||||30
1726066140000|2024-09-11 14:49:00|24444.6|24424.6|24439.6|24419.6|24444.6|24424.6|24439.6|24419.6|1
1726066150000|2024-09-11 14:49:10|24437.7|24417.7|24432.1|24412.1|24437.7|24417.7|24432.1|24412.1|4
1726066160000|2024-09-11 14:49:20|||||||||1
1726066170000|2024-09-11 14:49:30|24431.5|24411.5|24429.6|24409.6|24431.5|24411.5|24429.6|24409.6|2
1726066180000|2024-09-11 14:49:40|24431.5|24411.5|24431.5|24411.5|24431.5|24411.5|24431.5|24411.5|0
1726066190000|2024-09-11 14:49:50|24429.6|24409.6|24429.6|24409.6|24429.6|24409.6|24429.6|24409.6|0
1726066200000|2024-09-11 14:50:00|24429|24409|24429|24409|24429|24409|24429|24409|5
1726066220000|2024-09-11 14:50:20|24422.1|24402.1|24424.6|24404.6|24424.6|24404.6|24422.1|24402.1|14
1726066230000|2024-09-11 14:50:30|24425.2|24405.2|24432.1|24412.1|24432.1|24412.1|24425.2|24405.2|28
1726066240000|2024-09-11 14:50:40|24432.7|24412.7|24432.7|24412.7|24432.7|24412.7|24432.7|24412.7|2
1726066250000|2024-09-11 14:50:50|24434.6|24414.6|24432.1|24412.1|24434.6|24414.6|24432.1|24412.1|2
1726066260000|2024-09-11 14:51:00|24430.2|24410.2|24430.2|24410.2|24430.2|24410.2|24430.2|24410.2|2
1726066280000|2024-09-11 14:51:20|24429.6|24409.6|24429.6|24409.6|24429.6|24409.6|24429.6|24409.6|1
1726066290000|2024-09-11 14:51:30|24432.1|24412.1|24436.5|24416.5|24436.5|24416.5|24432.1|24412.1|3
1726066300000|2024-09-11 14:51:40|24439|24419|24439|24419|24439|24419|24439|24419|10
1726066310000|2024-09-11 14:51:50|24444|24424|24444|24424|24444|24424|24444|24424|0
1726066320000|2024-09-11 14:52:00|24444.6|24424.6|24448.4|24428.4|24448.4|24428.4|24444.6|24424.6|1
1726066330000|2024-09-11 14:52:10|||||||||8
1726066340000|2024-09-11 14:52:20|24450.3|24430.3|24448.4|24428.4|24450.3|24430.3|24448.4|24428.4|1
1726066350000|2024-09-11 14:52:30|24450.3|24430.3|24448.4|24428.4|24450.3|24430.3|24448.4|24428.4|4
1726066360000|2024-09-11 14:52:40|||||||||1
1726066380000|2024-09-11 14:53:00|24450.9|24430.9|24450.9|24430.9|24450.9|24430.9|24450.9|24430.9|1
1726066410000|2024-09-11 14:53:30|24451.5|24431.5|24451.5|24431.5|24451.5|24431.5|24451.5|24431.5|4
1726066420000|2024-09-11 14:53:40|||||||||7
1726066430000|2024-09-11 14:53:50|24452.1|24432.1|24454.6|24434.6|24454.6|24434.6|24452.1|24432.1|7
1726066440000|2024-09-11 14:54:00|24452.7|24432.7|24452.1|24432.1|24452.7|24432.7|24452.1|24432.1|5
1726066450000|2024-09-11 14:54:10|24452.7|24432.7|24452.7|24432.7|24452.7|24432.7|24452.7|24432.7|14
1726066460000|2024-09-11 14:54:20|24452.1|24432.1|24447.7|24427.7|24452.1|24432.1|24447.7|24427.7|1
1726066470000|2024-09-11 14:54:30|24449.6|24429.6|24447.7|24427.7|24449.6|24429.6|24447.7|24427.7|9
1726066480000|2024-09-11 14:54:40|24449.6|24429.6|24449.6|24429.6|24449.6|24429.6|24449.6|24429.6|1
1726066490000|2024-09-11 14:54:50|24447.7|24427.7|24447.7|24427.7|24447.7|24427.7|24447.7|24427.7|8
1726066500000|2024-09-11 14:55:00|24447.1|24427.1|24442.7|24422.7|24447.1|24427.1|24442.7|24422.7|4
1726066520000|2024-09-11 14:55:20|24441.5|24421.5|24437.7|24417.7|24441.5|24421.5|24437.7|24417.7|1
1726066530000|2024-09-11 14:55:30|24442.1|24422.1|24442.1|24422.1|24442.1|24422.1|24442.1|24422.1|1
1726066540000|2024-09-11 14:55:40|24438.3|24418.3|24440.2|24420.2|24442.1|24422.1|24437.7|24417.7|31
1726066550000|2024-09-11 14:55:50|24438.2|24418.2|24442.1|24422.1|24442.1|24422.1|24437.1|24417.1|1
1726066560000|2024-09-11 14:56:00|24437.1|24417.1|24440.2|24420.2|24440.2|24420.2|24437.1|24417.1|6
1726066580000|2024-09-11 14:56:20|24444|24424|24447.1|24427.1|24447.1|24427.1|24444|24424|13
1726066600000|2024-09-11 14:56:40|||||||||1
1726066610000|2024-09-11 14:56:50|24452.1|24432.1|24452.1|24432.1|24452.1|24432.1|24452.1|24432.1|1
1726066640000|2024-09-11 14:57:20|24449.6|24429.6|24447.7|24427.7|24449.6|24429.6|24447.7|24427.7|7
1726066650000|2024-09-11 14:57:30|24452.1|24432.1|24452.1|24432.1|24452.1|24432.1|24452.1|24432.1|5
1726066660000|2024-09-11 14:57:40|24449.6|24429.6|24452.1|24432.1|24452.1|24432.1|24449.6|24429.6|8
1726066670000|2024-09-11 14:57:50|24448.2|24428.2|24462.1|24442.1|24462.1|24442.1|24447.1|24427.1|22
1726066680000|2024-09-11 14:58:00|24464|24444|24479.7|24459.7|24479.7|24459.7|24464|24444|8
1726066690000|2024-09-11 14:58:10|24481.5|24461.5|24482.1|24462.1|24482.1|24462.1|24481.5|24461.5|4
1726066700000|2024-09-11 14:58:20|24485.9|24465.9|24487.1|24467.1|24487.1|24467.1|24485.9|24465.9|14
1726066710000|2024-09-11 14:58:30|24498.5|24478.5|24500.3|24480.3|24500.3|24480.3|24498.5|24478.5|127
1726066720000|2024-09-11 14:58:40|24500.9|24480.9|24494|24454|24500.9|24480.9|24485.9|24454|6
1726066730000|2024-09-11 14:58:50|24486.5|24466.5|24485.9|24465.9|24494.6|24466.5|24484.6|24454.6|0
1726066740000|2024-09-11 14:59:00|24486.5|24466.5|24465.9|24445.9|24486.5|24466.5|24465.9|24445.9|8
1726066750000|2024-09-11 14:59:10|24468.4|24448.4|24468.4|24448.4|24468.4|24448.4|24468.4|24448.4|0
1726066760000|2024-09-11 14:59:20|24466.5|24446.5|24480.3|24460.3|24480.3|24460.3|24466.5|24446.5|7
1726066770000|2024-09-11 14:59:30|24481.5|24461.5|24481.5|24461.5|24481.5|24461.5|24481.5|24461.5|0
1726066780000|2024-09-11 14:59:40|||||||||4
1726066790000|2024-09-11 14:59:50|||||||||1
1726066800000|2024-09-11 15:00:00|24483.2|24463.2|24500.9|24480.9|24500.9|24480.9|24483.2|24463.2|12
1726066810000|2024-09-11 15:00:10|24502.8|24482.8|24503.4|24483.4|24503.4|24483.4|24500.9|24480.9|0
1726066820000|2024-09-11 15:00:20|24501.5|24481.5|24505.9|24485.9|24505.9|24485.9|24500.9|24480.9|2
1726066830000|2024-09-11 15:00:30|||||||||2
1726066840000|2024-09-11 15:00:40|24507.8|24487.8|24505.9|24485.9|24508.4|24488.4|24503.4|24483.4|8
1726066850000|2024-09-11 15:00:50|24503.4|24483.4|24507.8|24487.8|24507.8|24487.8|24503.4|24483.4|55
1726066860000|2024-09-11 15:01:00|24514.7|24494.7|24527.2|24507.2|24527.2|24507.2|24514.7|24494.7|7
1726066870000|2024-09-11 15:01:10|||||||||9
1726066880000|2024-09-11 15:01:20|24534.1|24514.1|24532.2|24512.2|24541.6|24521.6|24532.2|24512.2|51
1726066890000|2024-09-11 15:01:30|24529.1|24509.1|24527.2|24507.2|24529.1|24509.1|24527.2|24507.2|2
1726066900000|2024-09-11 15:01:40|||||||||1
1726066910000|2024-09-11 15:01:50|||||||||2
1726066930000|2024-09-11 15:02:10|24525.3|24505.3|24519.7|24499.7|24525.3|24505.3|24519.7|24499.7|13
1726066940000|2024-09-11 15:02:20|24519.1|24499.1|24519.1|24499.1|24519.1|24499.1|24519.1|24499.1|0
1726066950000|2024-09-11 15:02:30|24521|24501|24519.7|24499.7|24521|24501|24519.1|24499.1|6
1726066960000|2024-09-11 15:02:40|24517.2|24497.2|24519.1|24499.1|24519.1|24499.1|24517.2|24497.2|1
1726066970000|2024-09-11 15:02:50|24517.8|24497.8|24521|24501|24521|24501|24517.2|24497.2|3
1726066980000|2024-09-11 15:03:00|24521.6|24501.6|24524.7|24504.7|24524.7|24504.7|24521.6|24501.6|1
1726066990000|2024-09-11 15:03:10|||||||||3
1726067000000|2024-09-11 15:03:20|24525.3|24505.3|24524.7|24504.7|24525.3|24505.3|24524.7|24504.7|0
1726067010000|2024-09-11 15:03:30|||||||||1
1726067020000|2024-09-11 15:03:40|24522.8|24502.8|24522.2|24502.2|24522.8|24502.8|24522.2|24502.2|3
1726067030000|2024-09-11 15:03:50|24519.1|24499.1|24517.2|24497.2|24519.1|24499.1|24517.2|24497.2|5
1726067050000|2024-09-11 15:04:10|||||||||1
1726067060000|2024-09-11 15:04:20|24513.5|24493.5|24514.1|24494.1|24514.1|24494.1|24513.5|24493.5|1
1726067080000|2024-09-11 15:04:40|24516.6|24496.6|24516.6|24496.6|24516.6|24496.6|24516.6|24496.6|2
1726067090000|2024-09-11 15:04:50|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|27
1726067100000|2024-09-11 15:05:00|24519.1|24499.1|24523.5|24503.5|24523.5|24503.5|24519.1|24499.1|2
1726067110000|2024-09-11 15:05:10|24527.3|24507.3|24527.3|24507.3|24527.3|24507.3|24527.3|24507.3|13
1726067120000|2024-09-11 15:05:20|24528.5|24508.5|24529.2|24509.2|24530.4|24510.4|24528.5|24508.5|2
1726067130000|2024-09-11 15:05:30|24523.5|24503.5|24523.5|24503.5|24523.5|24503.5|24523.5|24503.5|38
1726067140000|2024-09-11 15:05:40|||||||||1
1726067150000|2024-09-11 15:05:50|24524.7|24504.7|24531.6|24511.6|24531.6|24511.6|24522.8|24502.8|4
1726067160000|2024-09-11 15:06:00|24535.4|24515.4|24539.7|24519.7|24539.7|24519.7|24535.4|24515.4|30
1726067170000|2024-09-11 15:06:10|24537.8|24517.8|24531.6|24511.6|24537.8|24517.8|24529.1|24509.1|2
1726067180000|2024-09-11 15:06:20|24533.5|24513.5|24541|24521|24541|24521|24533.5|24513.5|5
1726067190000|2024-09-11 15:06:30|24541.6|24521.6|24547.2|24527.2|24547.2|24527.2|24541.6|24521.6|0
1726067200000|2024-09-11 15:06:40|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|2
1726067210000|2024-09-11 15:06:50|24542.8|24522.8|24544.7|24524.7|24544.7|24524.7|24542.8|24522.8|2
1726067220000|2024-09-11 15:07:00|24542.8|24522.8|24539.1|24519.1|24544.7|24524.7|24534.7|24514.7|55
1726067230000|2024-09-11 15:07:10|24540.3|24520.3|24540.3|24520.3|24540.3|24520.3|24540.3|24520.3|4
1726067240000|2024-09-11 15:07:20|24542.8|24522.8|24544.7|24524.7|24544.7|24524.7|24542.8|24522.8|0
1726067250000|2024-09-11 15:07:30|||||||||3
1726067260000|2024-09-11 15:07:40|24546.6|24526.6|24546.6|24526.6|24548.5|24528.5|24546.6|24526.6|19
1726067270000|2024-09-11 15:07:50|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|0
1726067280000|2024-09-11 15:08:00|24547.9|24527.9|24544.1|24524.1|24547.9|24527.9|24544.1|24524.1|2
1726067290000|2024-09-11 15:08:10|24540.3|24520.3|24538.5|24518.5|24540.3|24520.3|24538.5|24518.5|1
1726067300000|2024-09-11 15:08:20|24536.6|24516.6|24534.1|24514.1|24536.6|24516.6|24534.1|24514.1|9
1726067310000|2024-09-11 15:08:30|24532.2|24512.2|24522.8|24502.8|24532.2|24512.2|24522.8|24502.8|0
1726067320000|2024-09-11 15:08:40|24526.6|24506.6|24524.7|24504.7|24526.6|24506.6|24522.8|24502.8|3
1726067330000|2024-09-11 15:08:50|24521|24501|24526|24486|24526|24501|24521|24486|15
1726067340000|2024-09-11 15:09:00|24507.2|24487.2|24505.3|24485.3|24507.2|24487.2|24505.3|24485.3|10
1726067350000|2024-09-11 15:09:10|24504.7|24484.7|24504.7|24484.7|24504.7|24484.7|24504.7|24484.7|0
1726067370000|2024-09-11 15:09:30|24508.5|24488.5|24524.1|24504.1|24524.1|24504.1|24508.5|24488.5|7
1726067380000|2024-09-11 15:09:40|24524.7|24504.7|24524.7|24504.7|24524.7|24504.7|24524.7|24504.7|0
1726067390000|2024-09-11 15:09:50|24525.3|24505.3|24521.6|24501.6|24525.3|24505.3|24521.6|24501.6|2
1726067400000|2024-09-11 15:10:00|||||||||1
1726067430000|2024-09-11 15:10:30|24519.7|24499.7|24521.6|24501.6|24521.6|24501.6|24519.7|24499.7|7
1726067440000|2024-09-11 15:10:40|24526|24506|24526|24506|24526|24506|24526|24506|0
1726067450000|2024-09-11 15:10:50|24531.6|24511.6|24531.6|24511.6|24531.6|24511.6|24531.6|24511.6|0
1726067460000|2024-09-11 15:11:00|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|8
1726067470000|2024-09-11 15:11:10|24535.4|24515.4|24536|24516|24536|24516|24535.4|24515.4|3
1726067510000|2024-09-11 15:11:50|24534.1|24514.1|24526|24506|24534.1|24514.1|24526|24506|3
1726067520000|2024-09-11 15:12:00|24527.9|24507.9|24533.5|24513.5|24533.5|24513.5|24527.9|24507.9|3
1726067530000|2024-09-11 15:12:10|24538.5|24518.5|24541|24521|24541|24521|24538.5|24518.5|8
1726067540000|2024-09-11 15:12:20|24542.9|24522.9|24543.5|24523.5|24543.5|24523.5|24542.9|24522.9|12
1726067550000|2024-09-11 15:12:30|||||||||7
1726067580000|2024-09-11 15:13:00|||||||||12
1726067590000|2024-09-11 15:13:10|24546|24526|24546|24526|24546|24526|24546|24526|9
1726067600000|2024-09-11 15:13:20|24550.4|24530.4|24550.4|24530.4|24550.4|24530.4|24550.4|24530.4|14
1726067610000|2024-09-11 15:13:30|24551|24531|24550.4|24530.4|24551|24531|24550.4|24530.4|16
1726067620000|2024-09-11 15:13:40|||||||||2
1726067630000|2024-09-11 15:13:50|||||||||9
1726067640000|2024-09-11 15:14:00|||||||||5
1726067650000|2024-09-11 15:14:10|24534.8|24514.8|24534.8|24514.8|24534.8|24514.8|24534.8|24514.8|10
1726067660000|2024-09-11 15:14:20|24532.3|24512.3|24528.5|24508.5|24532.3|24512.3|24528.5|24508.5|1
1726067670000|2024-09-11 15:14:30|24527.3|24507.3|24524.8|24504.8|24527.3|24507.3|24524.8|24504.8|0
1726067680000|2024-09-11 15:14:40|24522.9|24502.9|24516|24496|24522.9|24502.9|24516|24496|4
1726067690000|2024-09-11 15:14:50|24514.1|24494.1|24514.1|24494.1|24514.1|24494.1|24514.1|24494.1|0
1726067700000|2024-09-11 15:15:00|24512.1|24492.1|24501|24481|24512.1|24492.1|24501|24481|13
1726067710000|2024-09-11 15:15:10|24499.1|24479.1|24498.5|24478.5|24499.1|24479.1|24498.5|24478.5|0
1726067730000|2024-09-11 15:15:30|24501.6|24481.6|24508.5|24488.5|24508.5|24488.5|24501.6|24481.6|7
1726067740000|2024-09-11 15:15:40|||||||||1
1726067750000|2024-09-11 15:15:50|24506.5|24486.5|24506.5|24486.5|24506.5|24486.5|24506.5|24486.5|2
1726067760000|2024-09-11 15:16:00|24508.5|24488.5|24508.5|24488.5|24508.5|24488.5|24508.5|24488.5|2
1726067790000|2024-09-11 15:16:30|24511|24491|24512.9|24492.9|24512.9|24492.9|24511|24491|2
1726067810000|2024-09-11 15:16:50|24517.3|24497.3|24517.3|24497.3|24517.3|24497.3|24517.3|24497.3|1
1726067820000|2024-09-11 15:17:00|24517.9|24497.9|24517.9|24497.9|24517.9|24497.9|24517.9|24497.9|0
1726067870000|2024-09-11 15:17:50|||||||||1
1726067880000|2024-09-11 15:18:00|||||||||1
1726067890000|2024-09-11 15:18:10|24523.5|24503.5|24526.5|24506.5|24527.9|24507.9|24523.5|24503.5|7
1726067900000|2024-09-11 15:18:20|24526|24506|24526|24506|24526|24506|24526|24506|1
1726067910000|2024-09-11 15:18:30|24525.9|24505.9|24528.4|24508.4|24528.4|24508.4|24525.9|24505.9|1
1726067920000|2024-09-11 15:18:40|24525.9|24505.9|24523.4|24503.4|24525.9|24505.9|24523.4|24503.4|2
1726067930000|2024-09-11 15:18:50|24520.9|24500.9|24517.9|24497.9|24520.9|24500.9|24517.9|24497.9|9
1726067940000|2024-09-11 15:19:00|24513.4|24493.4|24513.4|24493.4|24513.4|24493.4|24513.4|24493.4|2
1726067960000|2024-09-11 15:19:20|24505.9|24485.9|24505.9|24485.9|24505.9|24485.9|24505.9|24485.9|5
1726067980000|2024-09-11 15:19:40|24500.4|24480.4|24500.4|24480.4|24500.4|24480.4|24500.4|24480.4|2
1726068000000|2024-09-11 15:20:00|24500.9|24480.9|24495.9|24475.9|24500.9|24480.9|24495.9|24475.9|15
1726068010000|2024-09-11 15:20:10|24497.9|24477.9|24498.4|24478.4|24498.4|24478.4|24495.9|24475.9|0
1726068030000|2024-09-11 15:20:30|24503.4|24483.4|24514.8|24494.8|24514.8|24494.8|24503.4|24483.4|10
1726068040000|2024-09-11 15:20:40|24515.4|24495.4|24515.4|24495.4|24515.4|24495.4|24515.4|24495.4|0
1726068050000|2024-09-11 15:20:50|24517.3|24497.3|24517.3|24497.3|24517.3|24497.3|24517.3|24497.3|0
1726068060000|2024-09-11 15:21:00|24522.3|24502.3|24522.3|24502.3|24522.3|24502.3|24522.3|24502.3|0
1726068070000|2024-09-11 15:21:10|24527.3|24507.3|24529.8|24509.8|24529.8|24509.8|24527.3|24507.3|1
1726068080000|2024-09-11 15:21:20|24532.3|24512.3|24532.3|24512.3|24532.3|24512.3|24532.3|24512.3|1
1726068090000|2024-09-11 15:21:30|||||||||6
1726068100000|2024-09-11 15:21:40|24528.4|24508.4|24528.4|24508.4|24528.4|24508.4|24528.4|24508.4|0
1726068120000|2024-09-11 15:22:00|24524.6|24504.6|24514.8|24494.8|24524.6|24504.6|24514.8|24494.8|4
1726068130000|2024-09-11 15:22:10|24514.2|24494.2|24514.2|24494.2|24514.2|24494.2|24514.2|24494.2|1
1726068140000|2024-09-11 15:22:20|24512.3|24492.3|24512.3|24492.3|24512.3|24492.3|24512.3|24492.3|11
1726068150000|2024-09-11 15:22:30|24512.8|24492.8|24512.8|24492.8|24512.8|24492.8|24512.8|24492.8|0
1726068160000|2024-09-11 15:22:40|24515.3|24495.3|24515.3|24495.3|24515.3|24495.3|24515.3|24495.3|1
1726068170000|2024-09-11 15:22:50|24517.3|24497.3|24517.8|24497.8|24517.8|24497.8|24517.3|24497.3|0
1726068180000|2024-09-11 15:23:00|24520.3|24500.3|24520.3|24500.3|24520.3|24500.3|24520.3|24500.3|0
1726068200000|2024-09-11 15:23:20|24519.2|24499.2|24517.3|24497.3|24519.2|24499.2|24517.3|24497.3|2
1726068210000|2024-09-11 15:23:30|24517.2|24497.2|24514.2|24494.2|24517.2|24497.2|24514.2|24494.2|0
1726068220000|2024-09-11 15:23:40|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|6
1726068230000|2024-09-11 15:23:50|||||||||1
1726068250000|2024-09-11 15:24:10|24526.1|24506.1|24532.2|24512.2|24536.1|24516.1|24526.1|24506.1|24
1726068260000|2024-09-11 15:24:20|24529.2|24509.2|24527.2|24507.2|24529.2|24509.2|24527.2|24507.2|0
1726068270000|2024-09-11 15:24:30|24522.2|24502.2|24517.8|24497.8|24522.2|24502.2|24517.8|24497.8|33
1726068300000|2024-09-11 15:25:00|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|1
1726068310000|2024-09-11 15:25:10|24515.3|24495.3|24515.3|24495.3|24515.3|24495.3|24515.3|24495.3|1
1726068330000|2024-09-11 15:25:30|24514.2|24494.2|24512.2|24492.2|24514.2|24494.2|24512.2|24492.2|2
1726068340000|2024-09-11 15:25:40|||||||||1
1726068350000|2024-09-11 15:25:50|||||||||4
1726068360000|2024-09-11 15:26:00|24507.2|24487.2|24514.7|24494.7|24514.7|24494.7|24507.2|24487.2|12
1726068400000|2024-09-11 15:26:40|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|2
1726068440000|2024-09-11 15:27:20|24510.3|24490.3|24509.7|24489.7|24510.3|24490.3|24509.7|24489.7|1
1726068450000|2024-09-11 15:27:30|||||||||6
1726068480000|2024-09-11 15:28:00|24507.8|24487.8|24505.3|24485.3|24509.1|24489.1|24505.3|24485.3|5
1726068490000|2024-09-11 15:28:10|24504.7|24484.7|24504.7|24484.7|24504.7|24484.7|24504.7|24484.7|0
1726068500000|2024-09-11 15:28:20|24500.3|24480.3|24497.2|24477.2|24500.3|24480.3|24497.2|24477.2|17
1726068510000|2024-09-11 15:28:30|24502.2|24482.2|24499.7|24479.7|24502.2|24482.2|24499.7|24479.7|9
1726068520000|2024-09-11 15:28:40|24502.2|24482.2|24502.2|24482.2|24502.2|24482.2|24502.2|24482.2|0
1726068530000|2024-09-11 15:28:50|24504.7|24484.7|24504.7|24484.7|24504.7|24484.7|24504.7|24484.7|1
1726068540000|2024-09-11 15:29:00|24506.6|24486.6|24519.1|24499.1|24519.1|24499.1|24506.6|24486.6|1
1726068550000|2024-09-11 15:29:10|24522.2|24502.2|24532.2|24512.2|24534.1|24512.2|24522.2|24494.1|3
1726068560000|2024-09-11 15:29:20|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|24
1726068570000|2024-09-11 15:29:30|24532.2|24512.2|24532.2|24512.2|24532.2|24512.2|24532.2|24512.2|0
1726068590000|2024-09-11 15:29:50|||||||||1
1726068600000|2024-09-11 15:30:00|24528.4|24508.4|24517.8|24497.8|24528.4|24508.4|24515.3|24485.3|6
1726068610000|2024-09-11 15:30:10|24517.2|24497.2|24517.2|24497.2|24517.2|24497.2|24517.2|24497.2|1
1726068620000|2024-09-11 15:30:20|24519.7|24499.7|24519.7|24499.7|24519.7|24499.7|24519.7|24499.7|5
1726068640000|2024-09-11 15:30:40|||||||||1
1726068670000|2024-09-11 15:31:10|24521.6|24501.6|24524.7|24504.7|24524.7|24504.7|24521.6|24501.6|0
1726068690000|2024-09-11 15:31:30|24527.2|24507.2|24527.2|24507.2|24527.2|24507.2|24527.2|24507.2|10
1726068700000|2024-09-11 15:31:40|24527.8|24507.8|24527.8|24507.8|24527.8|24507.8|24527.8|24507.8|0
1726068710000|2024-09-11 15:31:50|24535.4|24515.4|24537.2|24517.2|24537.2|24517.2|24535.4|24515.4|11
1726068740000|2024-09-11 15:32:20|24541|24521|24541|24521|24541|24521|24541|24521|10
1726068750000|2024-09-11 15:32:30|24542.2|24522.2|24542.2|24522.2|24542.2|24522.2|24542.2|24522.2|0
1726068770000|2024-09-11 15:32:50|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|7
1726068780000|2024-09-11 15:33:00|24549.1|24529.1|24562.2|24542.2|24562.2|24542.2|24549.1|24529.1|10
1726068790000|2024-09-11 15:33:10|||||||||3
1726068800000|2024-09-11 15:33:20|24560.3|24540.3|24557.8|24537.8|24562.2|24542.2|24557.8|24537.8|2
1726068810000|2024-09-11 15:33:30|||||||||3
1726068820000|2024-09-11 15:33:40|||||||||1
1726068830000|2024-09-11 15:33:50|24559.7|24539.7|24561.6|24541.6|24561.6|24541.6|24559.7|24539.7|15
1726068840000|2024-09-11 15:34:00|24561|24541|24557.9|24537.9|24561|24541|24557.9|24537.9|2
1726068850000|2024-09-11 15:34:10|24556|24536|24556|24536|24556|24536|24556|24536|0
1726068860000|2024-09-11 15:34:20|24555.4|24535.4|24556|24536|24556|24536|24553.5|24533.5|9
1726068880000|2024-09-11 15:34:40|||||||||2
1726068890000|2024-09-11 15:34:50|24551|24531|24561|24541|24562.9|24542.9|24551|24531|12
1726068900000|2024-09-11 15:35:00|24564.8|24544.8|24572.9|24552.9|24572.9|24552.9|24564.8|24544.8|7
1726068910000|2024-09-11 15:35:10|24571|24551|24578.5|24558.5|24578.5|24558.5|24571|24551|8
1726068920000|2024-09-11 15:35:20|24576|24556|24578.5|24558.5|24578.5|24558.5|24576|24556|5
1726068930000|2024-09-11 15:35:30|24573.5|24553.5|24563.5|24543.5|24573.5|24553.5|24562.9|24542.9|15
1726068950000|2024-09-11 15:35:50|24564.1|24544.1|24567.9|24547.9|24567.9|24547.9|24564.1|24544.1|1
1726068960000|2024-09-11 15:36:00|24568.5|24548.5|24584.8|24564.8|24584.8|24564.8|24568.5|24548.5|26
1726068970000|2024-09-11 15:36:10|24594.2|24574.2|24584.8|24564.8|24594.2|24574.2|24584.8|24564.8|11
1726068980000|2024-09-11 15:36:20|24576.7|24556.7|24570.4|24550.4|24576.7|24556.7|24570.4|24550.4|31
1726068990000|2024-09-11 15:36:30|24572.9|24552.9|24571.7|24551.7|24572.9|24552.9|24567.3|24547.3|2
1726069000000|2024-09-11 15:36:40|24570.4|24550.4|24572.3|24552.3|24572.3|24552.3|24569.8|24549.8|20
1726069010000|2024-09-11 15:36:50|24571|24551|24571|24551|24572.9|24552.9|24571|24551|2
1726069020000|2024-09-11 15:37:00|24569.1|24549.1|24565.4|24545.4|24569.1|24549.1|24564.1|24544.1|3
1726069030000|2024-09-11 15:37:10|24562.9|24542.9|24558.5|24538.5|24562.9|24542.9|24558.5|24538.5|6
1726069040000|2024-09-11 15:37:20|24556.6|24536.6|24547.9|24527.9|24556.6|24536.6|24547.9|24527.9|3
1726069050000|2024-09-11 15:37:30|24546|24526|24543.5|24523.5|24546|24526|24543.5|24523.5|7
1726069060000|2024-09-11 15:37:40|24539.1|24519.1|24539.1|24519.1|24543.5|24523.5|24539.1|24519.1|23
1726069070000|2024-09-11 15:37:50|24543.5|24523.5|24542.2|24522.2|24543.5|24523.5|24541.6|24521.6|6
1726069080000|2024-09-11 15:38:00|24544.1|24524.1|24547.2|24527.2|24547.2|24527.2|24544.1|24524.1|16
1726069090000|2024-09-11 15:38:10|24551.6|24531.6|24553.5|24533.5|24555.4|24535.4|24551.6|24531.6|3
1726069100000|2024-09-11 15:38:20|||||||||14
1726069120000|2024-09-11 15:38:40|24554.1|24534.1|24554.1|24534.1|24554.1|24534.1|24554.1|24534.1|0
1726069130000|2024-09-11 15:38:50|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|1
1726069140000|2024-09-11 15:39:00|24552.2|24532.2|24551.6|24531.6|24552.2|24532.2|24551.6|24531.6|0
1726069150000|2024-09-11 15:39:10|||||||||2
1726069160000|2024-09-11 15:39:20|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|1
1726069170000|2024-09-11 15:39:30|24554.1|24534.1|24556|24536|24556|24536|24554.1|24534.1|1
1726069190000|2024-09-11 15:39:50|||||||||1
1726069200000|2024-09-11 15:40:00|24557.9|24537.9|24557.9|24537.9|24557.9|24537.9|24557.9|24537.9|0
1726069210000|2024-09-11 15:40:10|||||||||4
1726069220000|2024-09-11 15:40:20|24558.5|24538.5|24556|24536|24558.5|24538.5|24554.1|24534.1|5
1726069230000|2024-09-11 15:40:30|24553.5|24533.5|24558.5|24538.5|24558.5|24538.5|24553.5|24533.5|7
1726069240000|2024-09-11 15:40:40|24556|24536|24556|24536|24556|24536|24556|24536|16
1726069250000|2024-09-11 15:40:50|24557.9|24537.9|24556|24536|24557.9|24537.9|24556|24536|0
1726069260000|2024-09-11 15:41:00|24558.5|24538.5|24561|24541|24561|24541|24558.5|24538.5|2
1726069270000|2024-09-11 15:41:10|24562.9|24542.9|24562.9|24542.9|24562.9|24542.9|24560.4|24540.4|2
1726069290000|2024-09-11 15:41:30|24561|24541|24561|24541|24561|24541|24561|24541|0
1726069300000|2024-09-11 15:41:40|24562.9|24542.9|24576|24556|24576|24556|24562.9|24542.9|10
1726069310000|2024-09-11 15:41:50|24581|24561|24579.1|24559.1|24581.6|24561.6|24579.1|24559.1|8
1726069320000|2024-09-11 15:42:00|24577.2|24557.2|24574.1|24554.1|24577.2|24557.2|24574.1|24554.1|3
1726069350000|2024-09-11 15:42:30|24572.2|24552.2|24572.2|24552.2|24574.1|24554.1|24572.2|24552.2|3
1726069370000|2024-09-11 15:42:50|24574.1|24554.1|24574.1|24554.1|24574.1|24554.1|24572.2|24552.2|3
1726069380000|2024-09-11 15:43:00|24572.2|24552.2|24571.6|24551.6|24572.2|24552.2|24571.6|24551.6|0
1726069390000|2024-09-11 15:43:10|24572.2|24552.2|24574.1|24554.1|24574.1|24554.1|24572.2|24552.2|1
1726069400000|2024-09-11 15:43:20|||||||||1
1726069410000|2024-09-11 15:43:30|24572.2|24552.2|24576|24556|24576|24556|24571.6|24551.6|2
1726069420000|2024-09-11 15:43:40|24575.4|24555.4|24575.4|24555.4|24575.4|24555.4|24575.4|24555.4|4
1726069440000|2024-09-11 15:44:00|24576|24556|24581|24561|24581|24561|24576|24556|44
1726069450000|2024-09-11 15:44:10|24576|24556|24576|24556|24576|24556|24576|24556|4
1726069460000|2024-09-11 15:44:20|24574.1|24554.1|24576.6|24556.6|24578.5|24558.5|24573.5|24553.5|3
1726069470000|2024-09-11 15:44:30|24578.5|24558.5|24576|24556|24578.5|24558.5|24576|24556|1
1726069480000|2024-09-11 15:44:40|24572.2|24552.2|24571|24551|24572.2|24552.2|24571|24551|5
1726069490000|2024-09-11 15:44:50|24569.1|24549.1|24569.1|24549.1|24569.1|24549.1|24569.1|24549.1|1
1726069510000|2024-09-11 15:45:10|24561|24541|24551|24531|24565.3|24541|24551|24520.4|13
1726069520000|2024-09-11 15:45:20|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|5
1726069530000|2024-09-11 15:45:30|24554.1|24534.1|24554.1|24534.1|24554.1|24534.1|24554.1|24534.1|0
1726069540000|2024-09-11 15:45:40|24556|24536|24554.1|24534.1|24556.6|24536.6|24554.1|24534.1|4
1726069570000|2024-09-11 15:46:10|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|24553.5|24533.5|45
1726069580000|2024-09-11 15:46:20|24551.6|24531.6|24551.6|24531.6|24551.6|24531.6|24551.6|24531.6|0
1726069590000|2024-09-11 15:46:30|24544.7|24524.7|24547.2|24527.2|24547.2|24527.2|24544.7|24524.7|0
1726069610000|2024-09-11 15:46:50|24545.3|24525.3|24544.7|24524.7|24547.2|24527.2|24544.7|24524.7|1
1726069620000|2024-09-11 15:47:00|24542.8|24522.8|24542.8|24522.8|24542.8|24522.8|24542.8|24522.8|0
1726069630000|2024-09-11 15:47:10|24542.2|24522.2|24546.6|24526.6|24546.6|24526.6|24542.2|24522.2|8
1726069650000|2024-09-11 15:47:30|24544.7|24524.7|24545.3|24525.3|24545.3|24525.3|24544.7|24524.7|3
1726069660000|2024-09-11 15:47:40|24547.2|24527.2|24547.2|24527.2|24547.2|24527.2|24547.2|24527.2|1
1726069690000|2024-09-11 15:48:10|24549.1|24529.1|24549.1|24529.1|24549.1|24529.1|24549.1|24529.1|0
1726069710000|2024-09-11 15:48:30|24547.2|24527.2|24547.2|24527.2|24547.2|24527.2|24547.2|24527.2|0
1726069720000|2024-09-11 15:48:40|24546.6|24526.6|24546.6|24526.6|24546.6|24526.6|24546.6|24526.6|1
1726069740000|2024-09-11 15:49:00|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|5
1726069750000|2024-09-11 15:49:10|24537.2|24517.2|24535.3|24515.3|24537.2|24517.2|24535.3|24515.3|1
1726069770000|2024-09-11 15:49:30|24534.7|24514.7|24534.7|24514.7|24534.7|24514.7|24534.7|24514.7|0
1726069800000|2024-09-11 15:50:00|||||||||1
1726069810000|2024-09-11 15:50:10|||||||||10
1726069820000|2024-09-11 15:50:20|24535.3|24515.3|24537.2|24517.2|24537.2|24517.2|24534.7|24514.7|11
1726069830000|2024-09-11 15:50:30|||||||||3
1726069840000|2024-09-11 15:50:40|||||||||2
1726069850000|2024-09-11 15:50:50|24536.6|24516.6|24532.2|24512.2|24536.6|24516.6|24532.2|24512.2|4
1726069870000|2024-09-11 15:51:10|24527.2|24507.2|24521.6|24501.6|24529.7|24507.2|24521.6|24489.7|2
1726069890000|2024-09-11 15:51:30|24522.2|24502.2|24523.5|24503.5|24523.5|24503.5|24521.6|24501.6|8
1726069900000|2024-09-11 15:51:40|24525.4|24505.4|24525.4|24505.4|24525.4|24505.4|24525.4|24505.4|0
1726069930000|2024-09-11 15:52:10|24527.2|24507.2|24527.8|24507.8|24531.6|24511.6|24527.2|24507.2|5
1726069940000|2024-09-11 15:52:20|24525.3|24505.3|24525.3|24505.3|24525.3|24505.3|24525.3|24505.3|51
1726069950000|2024-09-11 15:52:30|24524.7|24504.7|24519|24499|24524.7|24504.7|24519|24499|1
1726069960000|2024-09-11 15:52:40|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|4
1726069970000|2024-09-11 15:52:50|||||||||1
1726069980000|2024-09-11 15:53:00|24514|24494|24515.9|24495.9|24515.9|24495.9|24514|24494|2
1726070000000|2024-09-11 15:53:20|24518.4|24498.4|24525.9|24505.9|24528.4|24508.4|24518.4|24498.4|51
1726070010000|2024-09-11 15:53:30|24531.6|24511.6|24533.4|24513.4|24533.4|24513.4|24531.6|24511.6|0
1726070020000|2024-09-11 15:53:40|||||||||3
1726070050000|2024-09-11 15:54:10|24531.5|24511.5|24531.5|24511.5|24531.5|24511.5|24529.6|24509.6|1
1726070070000|2024-09-11 15:54:30|24529.6|24509.6|24529.6|24509.6|24529.6|24509.6|24529.6|24509.6|0
1726070090000|2024-09-11 15:54:50|||||||||1
1726070100000|2024-09-11 15:55:00|24531.5|24511.5|24531.5|24511.5|24531.5|24511.5|24531.5|24511.5|0
1726070110000|2024-09-11 15:55:10|24529.6|24509.6|24526.5|24506.5|24529.6|24509.6|24526.5|24506.5|2
1726070120000|2024-09-11 15:55:20|24524|24504|24525.9|24505.9|24525.9|24505.9|24524|24504|1
1726070130000|2024-09-11 15:55:30|24526.5|24506.5|24526.5|24506.5|24526.5|24506.5|24526.5|24506.5|0
1726070140000|2024-09-11 15:55:40|24524|24504|24525.9|24505.9|24525.9|24505.9|24524|24504|2
1726070150000|2024-09-11 15:55:50|24528.4|24508.4|24529|24509|24529|24509|24526.5|24506.5|1
1726070160000|2024-09-11 15:56:00|24528.4|24508.4|24528.4|24508.4|24528.4|24508.4|24526.5|24506.5|1
1726070170000|2024-09-11 15:56:10|24525.9|24505.9|24525.9|24505.9|24525.9|24505.9|24525.9|24505.9|1
1726070190000|2024-09-11 15:56:30|24524|24504|24518.4|24498.4|24524|24504|24518.4|24498.4|3
1726070200000|2024-09-11 15:56:40|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|0
1726070210000|2024-09-11 15:56:50|24517.8|24497.8|24518.4|24498.4|24518.4|24498.4|24517.8|24497.8|1
1726070240000|2024-09-11 15:57:20|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|3
1726070250000|2024-09-11 15:57:30|||||||||16
1726070260000|2024-09-11 15:57:40|24513.4|24493.4|24513.4|24493.4|24513.4|24493.4|24513.4|24493.4|3
1726070290000|2024-09-11 15:58:10|24518.4|24498.4|24518.4|24498.4|24518.4|24498.4|24518.4|24498.4|1
1726070300000|2024-09-11 15:58:20|24520.9|24500.9|24518.4|24498.4|24522.8|24502.8|24518.4|24498.4|2
1726070310000|2024-09-11 15:58:30|||||||||7
1726070320000|2024-09-11 15:58:40|24523.4|24503.4|24525.9|24505.9|24525.9|24505.9|24523.4|24503.4|5
1726070330000|2024-09-11 15:58:50|24527.8|24507.8|24530.3|24510.3|24530.3|24510.3|24527.8|24507.8|0
1726070340000|2024-09-11 15:59:00|24530.9|24510.9|24528.4|24508.4|24530.9|24510.9|24528.4|24508.4|2
1726070350000|2024-09-11 15:59:10|24533.4|24513.4|24533.4|24513.4|24533.4|24513.4|24533.4|24513.4|6
1726070360000|2024-09-11 15:59:20|24534|24514|24541.5|24521.5|24541.5|24521.5|24534|24514|5
1726070380000|2024-09-11 15:59:40|24543.4|24523.4|24560.3|24540.3|24560.3|24540.3|24543.4|24523.4|36
1726070390000|2024-09-11 15:59:50|24566|24546|24572.2|24552.2|24572.2|24552.2|24566|24546|4
1726070400000|2024-09-11 16:00:00|24570.3|24550.3|24562.8|24542.8|24570.3|24550.3|24562.8|24542.8|7
1726070410000|2024-09-11 16:00:10|24567.2|24547.2|24569.1|24549.1|24569.1|24549.1|24567.2|24547.2|1
1726070430000|2024-09-11 16:00:30|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|7
1726070440000|2024-09-11 16:00:40|24577.2|24557.2|24577.2|24557.2|24577.2|24557.2|24577.2|24557.2|7
1726070450000|2024-09-11 16:00:50|24575.3|24555.3|24573.4|24553.4|24575.3|24555.3|24573.4|24553.4|4
1726070460000|2024-09-11 16:01:00|24570.3|24550.3|24570.3|24550.3|24570.3|24550.3|24570.3|24550.3|13
1726070470000|2024-09-11 16:01:10|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|24572.2|24552.2|7
1726070490000|2024-09-11 16:01:30|24570.9|24550.9|24570.3|24550.3|24570.9|24550.9|24570.3|24550.3|5
1726070500000|2024-09-11 16:01:40|24566.5|24546.5|24563.4|24543.4|24566.5|24546.5|24563.4|24543.4|5
1726070520000|2024-09-11 16:02:00|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|24560.9|24540.9|4
1726070530000|2024-09-11 16:02:10|24563.4|24543.4|24563.4|24543.4|24563.4|24543.4|24563.4|24543.4|5
1726070540000|2024-09-11 16:02:20|||||||||5
1726070550000|2024-09-11 16:02:30|24562.8|24542.8|24558.4|24538.4|24562.8|24542.8|24558.4|24538.4|6
1726070570000|2024-09-11 16:02:50|||||||||6
1726070580000|2024-09-11 16:03:00|24563.4|24543.4|24564.6|24544.6|24564.6|24544.6|24563.4|24543.4|4
1726070590000|2024-09-11 16:03:10|24567.1|24547.1|24569.6|24549.6|24569.6|24549.6|24567.1|24547.1|8
1726070620000|2024-09-11 16:03:40|||||||||5
1726070630000|2024-09-11 16:03:50|24574|24554|24574|24554|24574|24554|24574|24554|3
1726070640000|2024-09-11 16:04:00|24586.6|24566.6|24596.6|24576.6|24596.6|24576.6|24586.6|24566.6|4
1726070650000|2024-09-11 16:04:10|24597.2|24577.2|24597.2|24577.2|24597.2|24577.2|24597.2|24577.2|6
1726070660000|2024-09-11 16:04:20|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|24599.1|24579.1|6
1726070670000|2024-09-11 16:04:30|24597.2|24577.2|24599.1|24579.1|24599.1|24579.1|24597.2|24577.2|6
1726070680000|2024-09-11 16:04:40|24601|24581|24602.8|24582.8|24602.8|24582.8|24601|24581|2
1726070690000|2024-09-11 16:04:50|24600.9|24580.9|24600.9|24580.9|24600.9|24580.9|24598.4|24578.4|10
1726070700000|2024-09-11 16:05:00|24598.4|24578.4|24603.4|24583.4|24603.4|24583.4|24598.4|24578.4|18
1726070710000|2024-09-11 16:05:10|24600.9|24580.9|24596.5|24576.5|24600.9|24580.9|24596.5|24576.5|40
1726070720000|2024-09-11 16:05:20|24594.6|24574.6|24594|24574|24594.6|24574.6|24593.4|24573.4|20
1726070730000|2024-09-11 16:05:30|24595.9|24575.9|24589.6|24569.6|24596.5|24576.5|24589.6|24569.6|9
1726070740000|2024-09-11 16:05:40|24588.4|24568.4|24582.1|24562.1|24588.4|24568.4|24581.5|24561.5|9
1726070750000|2024-09-11 16:05:50|24584|24564|24584.6|24564.6|24584.6|24564.6|24584|24564|5
1726070760000|2024-09-11 16:06:00|24588.4|24568.4|24589|24569|24590.9|24570.9|24588.4|24568.4|3
1726070770000|2024-09-11 16:06:10|24590.9|24570.9|24589|24569|24590.9|24570.9|24589|24569|5
1726070780000|2024-09-11 16:06:20|24589.6|24569.6|24592.1|24572.1|24592.1|24572.1|24589.6|24569.6|2
1726070790000|2024-09-11 16:06:30|24590.2|24570.2|24587.1|24567.1|24590.2|24570.2|24587.1|24567.1|11
1726070800000|2024-09-11 16:06:40|24586.5|24566.5|24587.1|24567.1|24587.1|24567.1|24584|24564|2
1726070810000|2024-09-11 16:06:50|24585.2|24565.2|24577.7|24557.7|24585.2|24565.2|24577.7|24557.7|7
1726070820000|2024-09-11 16:07:00|24575.7|24555.7|24569.6|24549.6|24583.2|24555.7|24569.6|24543.2|4
1726070840000|2024-09-11 16:07:20|24567.1|24547.1|24567.1|24547.1|24567.1|24547.1|24567.1|24547.1|3
1726070850000|2024-09-11 16:07:30|||||||||1
1726070860000|2024-09-11 16:07:40|24562.1|24542.1|24557.1|24537.1|24562.1|24542.1|24557.1|24537.1|5
1726070880000|2024-09-11 16:08:00|24555.1|24535.1|24552.6|24532.6|24555.1|24535.1|24552.6|24532.6|0
1726070890000|2024-09-11 16:08:10|24552.1|24532.1|24552.1|24532.1|24552.1|24532.1|24552.1|24532.1|3
1726070900000|2024-09-11 16:08:20|||||||||1
1726070910000|2024-09-11 16:08:30|24552.6|24532.6|24561.5|24541.5|24561.5|24541.5|24552.6|24532.6|6
1726070920000|2024-09-11 16:08:40|24555.1|24535.1|24550.7|24530.7|24555.1|24535.1|24550.7|24530.7|5
1726070930000|2024-09-11 16:08:50|24555.1|24535.1|24555.1|24535.1|24555.1|24535.1|24552.6|24532.6|2
1726070940000|2024-09-11 16:09:00|24557.1|24537.1|24557.1|24537.1|24557.1|24537.1|24557.1|24537.1|1
1726070950000|2024-09-11 16:09:10|24558.8|24538.8|24564.6|24544.6|24564.6|24544.6|24558.8|24538.8|1
1726070970000|2024-09-11 16:09:30|24565.1|24545.1|24570.9|24550.9|24570.9|24550.9|24565.1|24545.1|0
1726070980000|2024-09-11 16:09:40|24574.7|24554.7|24574.7|24554.7|24574.7|24554.7|24574.7|24554.7|0
1726071000000|2024-09-11 16:10:00|24576.5|24556.5|24571.5|24551.5|24576.5|24556.5|24569.5|24549.5|2
1726071010000|2024-09-11 16:10:10|24573.4|24553.4|24579|24559|24579|24559|24573.4|24553.4|6
1726071020000|2024-09-11 16:10:20|24585.9|24565.9|24596.5|24576.5|24596.5|24576.5|24585.9|24565.9|11
1726071030000|2024-09-11 16:10:30|||||||||2
1726071040000|2024-09-11 16:10:40|24594|24574|24598.4|24578.4|24598.4|24578.4|24594|24574|0
1726071050000|2024-09-11 16:10:50|||||||||1
1726071060000|2024-09-11 16:11:00|24595.3|24575.3|24595.9|24575.9|24595.9|24575.9|24595.3|24575.3|40
1726071070000|2024-09-11 16:11:10|24599|24579|24600.3|24580.3|24602.8|24582.8|24599|24579|23
1726071080000|2024-09-11 16:11:20|24598.4|24578.4|24598.4|24578.4|24598.4|24578.4|24598.4|24578.4|0
1726071090000|2024-09-11 16:11:30|24593.9|24573.9|24593.9|24573.9|24593.9|24573.9|24593.9|24573.9|3
1726071110000|2024-09-11 16:11:50|24591.4|24571.4|24591.4|24571.4|24591.4|24571.4|24591.4|24571.4|1
1726071120000|2024-09-11 16:12:00|24589.5|24569.5|24591.4|24571.4|24591.4|24571.4|24589.5|24569.5|0
1726071130000|2024-09-11 16:12:10|24589.5|24569.5|24593.9|24573.9|24593.9|24573.9|24589.5|24569.5|3
1726071140000|2024-09-11 16:12:20|24596.4|24576.4|24598.9|24578.9|24598.9|24578.9|24596.4|24576.4|1
1726071150000|2024-09-11 16:12:30|24605.3|24585.3|24607.8|24587.8|24607.8|24587.8|24605.3|24585.3|34
1726071160000|2024-09-11 16:12:40|24605.9|24585.9|24605.9|24585.9|24605.9|24585.9|24605.9|24585.9|19
1726071170000|2024-09-11 16:12:50|24606.4|24586.4|24606.4|24586.4|24606.4|24586.4|24606.4|24586.4|9
1726071180000|2024-09-11 16:13:00|24605.9|24585.9|24605.9|24585.9|24605.9|24585.9|24605.9|24585.9|0
1726071190000|2024-09-11 16:13:10|24603.9|24583.9|24603.4|24583.4|24603.9|24583.9|24603.4|24583.4|0
1726071200000|2024-09-11 16:13:20|24607.2|24587.2|24607.2|24587.2|24607.2|24587.2|24607.2|24587.2|7
1726071210000|2024-09-11 16:13:30|24608.4|24588.4|24603.3|24583.3|24608.4|24588.4|24603.3|24583.3|12
1726071220000|2024-09-11 16:13:40|24601.4|24581.4|24603.3|24583.3|24603.3|24583.3|24601.4|24581.4|3
1726071230000|2024-09-11 16:13:50|24605.8|24585.8|24605.8|24585.8|24605.8|24585.8|24605.8|24585.8|2
1726071240000|2024-09-11 16:14:00|24607.8|24587.8|24607.8|24587.8|24607.8|24587.8|24607.8|24587.8|9
1726071250000|2024-09-11 16:14:10|24610.3|24590.3|24612.8|24592.8|24612.8|24592.8|24610.3|24590.3|8
1726071260000|2024-09-11 16:14:20|24615.3|24595.3|24622.8|24602.8|24622.8|24602.8|24615.3|24595.3|2
1726071270000|2024-09-11 16:14:30|24620.3|24600.3|24618.3|24598.3|24620.3|24600.3|24618.3|24598.3|19
1726071280000|2024-09-11 16:14:40|||||||||9
1726071290000|2024-09-11 16:14:50|||||||||1
1726071300000|2024-09-11 16:15:00|24615.8|24595.8|24615.8|24595.8|24615.8|24595.8|24615.8|24595.8|13
1726071310000|2024-09-11 16:15:10|24614.5|24594.5|24613.9|24593.9|24614.5|24594.5|24613.9|24593.9|2
1726071320000|2024-09-11 16:15:20|24617|24597|24615.1|24595.1|24617|24597|24615.1|24595.1|3
1726071330000|2024-09-11 16:15:30|24613.2|24593.2|24613.9|24593.9|24614.5|24594.5|24613.2|24593.2|7
1726071340000|2024-09-11 16:15:40|24614.5|24594.5|24614.5|24594.5|24614.5|24594.5|24614.5|24594.5|3
1726071350000|2024-09-11 16:15:50|24616.4|24596.4|24619.5|24599.5|24622|24602|24616.4|24596.4|10
1726071360000|2024-09-11 16:16:00|24621.4|24601.4|24621.4|24601.4|24621.4|24601.4|24621.4|24601.4|6
1726071370000|2024-09-11 16:16:10|||||||||1
1726071380000|2024-09-11 16:16:20|24619.5|24599.5|24619.5|24599.5|24619.5|24599.5|24619.5|24599.5|1
1726071390000|2024-09-11 16:16:30|||||||||1
1726071400000|2024-09-11 16:16:40|24621.4|24601.4|24621.4|24601.4|24621.4|24601.4|24621.4|24601.4|0
1726071410000|2024-09-11 16:16:50|24618.9|24598.9|24618.9|24598.9|24618.9|24598.9|24618.9|24598.9|0
1726071420000|2024-09-11 16:17:00|24620.8|24600.8|24621.4|24601.4|24621.4|24601.4|24620.8|24600.8|0
1726071430000|2024-09-11 16:17:10|24618.9|24598.9|24622|24602|24622|24602|24618.9|24598.9|2
1726071440000|2024-09-11 16:17:20|24624.5|24604.5|24627|24607|24627|24607|24624.5|24604.5|1
1726071450000|2024-09-11 16:17:30|24632|24612|24633.9|24613.9|24633.9|24613.9|24632|24612|17
1726071460000|2024-09-11 16:17:40|24636.4|24616.4|24642|24622|24642|24622|24636.4|24616.4|32
1726071470000|2024-09-11 16:17:50|24643.9|24623.9|24643.9|24623.9|24643.9|24623.9|24643.9|24623.9|3
1726071480000|2024-09-11 16:18:00|24639.5|24619.5|24638.9|24618.9|24639.5|24619.5|24638.9|24618.9|4
1726071490000|2024-09-11 16:18:10|24638.3|24618.3|24638.9|24618.9|24638.9|24618.9|24638.3|24618.3|2
1726071510000|2024-09-11 16:18:30|||||||||2
1726071520000|2024-09-11 16:18:40|24636.4|24616.4|24633.9|24613.9|24636.4|24616.4|24633.9|24613.9|3
1726071540000|2024-09-11 16:19:00|24634.5|24614.5|24645.2|24625.2|24645.2|24625.2|24634.5|24614.5|21
1726071550000|2024-09-11 16:19:10|24648.3|24628.3|24644.5|24624.5|24650.8|24630.8|24642.6|24622.6|25
1726071560000|2024-09-11 16:19:20|24642.6|24622.6|24630.8|24610.8|24644.5|24624.5|24627|24607|17
1726071570000|2024-09-11 16:19:30|24631.4|24611.4|24631.4|24611.4|24631.4|24611.4|24631.4|24611.4|6
1726071580000|2024-09-11 16:19:40|24633.3|24613.3|24635.2|24615.2|24635.2|24615.2|24633.3|24613.3|5
1726071590000|2024-09-11 16:19:50|24633.3|24613.3|24633.3|24613.3|24635.2|24615.2|24633.3|24613.3|18
1726071600000|2024-09-11 16:20:00|24637|24617|24639.5|24619.5|24639.5|24619.5|24637|24617|2
1726071610000|2024-09-11 16:20:10|24637.6|24617.6|24629.5|24609.5|24637.6|24617.6|24629.5|24609.5|11
1726071620000|2024-09-11 16:20:20|||||||||5
1726071630000|2024-09-11 16:20:30|24628.9|24608.9|24622|24602|24628.9|24608.9|24620.1|24600.1|13
1726071640000|2024-09-11 16:20:40|24623.9|24603.9|24624.5|24604.5|24624.5|24604.5|24623.9|24603.9|21
1726071650000|2024-09-11 16:20:50|||||||||2
1726071660000|2024-09-11 16:21:00|24623.9|24603.9|24621.4|24601.4|24623.9|24603.9|24621.4|24601.4|14
1726071670000|2024-09-11 16:21:10|24617.6|24597.6|24617.6|24597.6|24617.6|24597.6|24617.6|24597.6|15
1726071680000|2024-09-11 16:21:20|24621.4|24601.4|24624.5|24604.5|24624.5|24604.5|24621.4|24601.4|5
1726071690000|2024-09-11 16:21:30|||||||||4
1726071700000|2024-09-11 16:21:40|||||||||27
1726071710000|2024-09-11 16:21:50|24637|24617|24638.9|24618.9|24638.9|24618.9|24637|24617|26
1726071720000|2024-09-11 16:22:00|24639.5|24619.5|24639.5|24619.5|24639.5|24619.5|24639.5|24619.5|9
1726071730000|2024-09-11 16:22:10|24635.7|24615.7|24637.6|24617.6|24637.6|24617.6|24633.8|24613.8|10
1726071740000|2024-09-11 16:22:20|24639.5|24619.5|24635.7|24615.7|24641.3|24621.3|24635.7|24615.7|12
1726071750000|2024-09-11 16:22:30|24632.6|24612.6|24625.7|24605.7|24632.6|24612.6|24625.7|24605.7|58
1726071760000|2024-09-11 16:22:40|24627.6|24607.6|24633.2|24613.2|24633.2|24613.2|24623.8|24603.8|3
1726071770000|2024-09-11 16:22:50|24635.1|24615.1|24635.7|24615.7|24635.7|24615.7|24633.2|24613.2|26
1726071780000|2024-09-11 16:23:00|24635.1|24615.1|24617.5|24597.5|24635.1|24615.1|24617.5|24597.5|118
1726071790000|2024-09-11 16:23:10|24615|24595|24606.9|24586.9|24615|24595|24603.1|24583.1|45
1726071800000|2024-09-11 16:23:20|24607.5|24587.5|24595.6|24575.6|24607.5|24587.5|24595|24575|44
1726071810000|2024-09-11 16:23:30|24593.7|24573.7|24618.1|24598.1|24623.6|24598.1|24591.2|24571.2|55
1726071820000|2024-09-11 16:23:40|24613.7|24593.7|24608.1|24588.1|24617.5|24597.5|24608.1|24588.1|62
1726071830000|2024-09-11 16:23:50|24606.2|24586.2|24628.8|24608.8|24628.8|24608.8|24606.2|24586.2|44
1726071840000|2024-09-11 16:24:00|24629.4|24609.4|24639.4|24619.4|24641.3|24621.3|24629.4|24609.4|35
1726071850000|2024-09-11 16:24:10|24636.9|24616.9|24640.6|24620.6|24640.6|24620.6|24636.9|24616.9|71
1726071860000|2024-09-11 16:24:20|24643.1|24623.1|24639.3|24619.3|24650.6|24630.6|24639.3|24619.3|39
1726071870000|2024-09-11 16:24:30|24638.1|24618.1|24626.3|24606.3|24638.1|24618.1|24621.9|24601.9|86
1726071880000|2024-09-11 16:24:40|24626.9|24606.9|24635.6|24615.6|24635.6|24615.6|24625|24605|43
1726071890000|2024-09-11 16:24:50|24633.1|24613.1|24636.9|24616.9|24636.9|24616.9|24621.9|24601.9|76
1726071900000|2024-09-11 16:25:00|24631.9|24611.9|24639.4|24619.4|24640.1|24620.1|24631.9|24611.9|23
1726071910000|2024-09-11 16:25:10|24637.5|24617.5|24634.4|24614.4|24637.5|24617.5|24631.9|24611.9|22
1726071920000|2024-09-11 16:25:20|24636.9|24616.9|24637.5|24617.5|24639.4|24619.4|24636.9|24616.9|43
1726071930000|2024-09-11 16:25:30|24632.5|24612.5|24632.5|24612.5|24632.5|24612.5|24632.5|24612.5|8
1726071940000|2024-09-11 16:25:40|24628.7|24608.7|24635|24615|24635|24615|24628.1|24608.1|31
1726071950000|2024-09-11 16:25:50|24636.9|24616.9|24639.4|24619.4|24639.4|24619.4|24636.9|24616.9|6
1726071960000|2024-09-11 16:26:00|24640|24620|24640|24620|24640|24620|24640|24620|6
1726071970000|2024-09-11 16:26:10|24638.1|24618.1|24638.1|24618.1|24638.1|24618.1|24638.1|24618.1|7
1726071980000|2024-09-11 16:26:20|24637.5|24617.5|24638.1|24618.1|24638.1|24618.1|24637.5|24617.5|5
1726071990000|2024-09-11 16:26:30|24637.5|24617.5|24633.7|24613.7|24637.5|24617.5|24633.1|24613.1|10
1726072000000|2024-09-11 16:26:40|24635.6|24615.6|24647.5|24627.5|24647.5|24627.5|24635.6|24615.6|11
1726072010000|2024-09-11 16:26:50|24650|24630|24651.3|24631.3|24652.5|24632.5|24645.6|24625.6|77
1726072020000|2024-09-11 16:27:00|24652.5|24632.5|24655.6|24635.6|24660.6|24640.6|24652.5|24632.5|14
1726072030000|2024-09-11 16:27:10|24653.7|24633.7|24650|24630|24653.7|24633.7|24648.1|24628.1|13
1726072040000|2024-09-11 16:27:20|||||||||5
1726072050000|2024-09-11 16:27:30|24648.1|24628.1|24648.1|24628.1|24648.1|24628.1|24648.1|24628.1|8
1726072060000|2024-09-11 16:27:40|24645.6|24625.6|24645|24625|24645.6|24625.6|24645|24625|5
1726072070000|2024-09-11 16:27:50|24643.1|24623.1|24640.6|24620.6|24643.1|24623.1|24640.6|24620.6|4
1726072080000|2024-09-11 16:28:00|||||||||7
1726072090000|2024-09-11 16:28:10|24638.7|24618.7|24636.2|24616.2|24638.7|24618.7|24636.2|24616.2|9
1726072100000|2024-09-11 16:28:20|24634.3|24614.3|24633.7|24613.7|24634.3|24614.3|24633.7|24613.7|8
1726072110000|2024-09-11 16:28:30|24635.6|24615.6|24645|24625|24645|24625|24635.6|24615.6|8
1726072120000|2024-09-11 16:28:40|24645.6|24625.6|24645.6|24625.6|24645.6|24625.6|24645.6|24625.6|9
1726072130000|2024-09-11 16:28:50|24647.5|24627.5|24640.6|24620.6|24647.5|24627.5|24640.6|24620.6|13
1726072140000|2024-09-11 16:29:00|24640|24620|24630.6|24610.6|24640|24620|24630.6|24610.6|11
1726072160000|2024-09-11 16:29:20|24626.8|24606.8|24626.2|24606.2|24626.8|24606.8|24626.2|24606.2|27
1726072170000|2024-09-11 16:29:30|24623.7|24603.7|24633.1|24613.1|24633.1|24613.1|24623.7|24603.7|4
1726072190000|2024-09-11 16:29:50|24635|24615|24630.6|24610.6|24635|24615|24628.7|24608.7|3
1726072210000|2024-09-11 16:30:10|||||||||1
1726072220000|2024-09-11 16:30:20|24632.5|24612.5|24637.5|24617.5|24637.5|24617.5|24632.5|24612.5|2
1726072230000|2024-09-11 16:30:30|24638.1|24618.1|24638.1|24618.1|24638.1|24618.1|24638.1|24618.1|22
1726072240000|2024-09-11 16:30:40|||||||||6
1726072250000|2024-09-11 16:30:50|24643.1|24623.1|24657.6|24637.6|24657.6|24637.6|24643.1|24623.1|51
1726072260000|2024-09-11 16:31:00|24658.2|24638.2|24658.2|24638.2|24658.2|24638.2|24658.2|24638.2|0
1726072270000|2024-09-11 16:31:10|||||||||10
1726072280000|2024-09-11 16:31:20|24656.3|24636.3|24656.9|24636.9|24659.4|24639.4|24656.3|24636.3|9
1726072290000|2024-09-11 16:31:30|24655|24635|24651.9|24631.9|24655|24635|24651.9|24631.9|3
1726072300000|2024-09-11 16:31:40|24649.4|24629.4|24647.5|24627.5|24649.4|24629.4|24647.5|24627.5|3
1726072320000|2024-09-11 16:32:00|24646.9|24626.9|24649.4|24629.4|24649.4|24629.4|24646.9|24626.9|1
1726072340000|2024-09-11 16:32:20|24648.8|24628.8|24646.3|24626.3|24648.8|24628.8|24646.3|24626.3|4
1726072350000|2024-09-11 16:32:30|24646.9|24626.9|24647.5|24627.5|24647.5|24627.5|24646.3|24626.3|1
1726072360000|2024-09-11 16:32:40|24646.9|24626.9|24646.9|24626.9|24646.9|24626.9|24646.9|24626.9|0
1726072370000|2024-09-11 16:32:50|24645|24625|24644.4|24624.4|24645|24625|24644.4|24624.4|1
1726072380000|2024-09-11 16:33:00|||||||||1
1726072390000|2024-09-11 16:33:10|||||||||1
1726072400000|2024-09-11 16:33:20|||||||||5
1726072420000|2024-09-11 16:33:40|24643.8|24623.8|24648.1|24628.1|24648.1|24628.1|24643.8|24623.8|39
1726072430000|2024-09-11 16:33:50|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|2
1726072440000|2024-09-11 16:34:00|||||||||1
1726072480000|2024-09-11 16:34:40|24650|24630|24650|24630|24650|24630|24650|24630|3
1726072490000|2024-09-11 16:34:50|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|1
1726072500000|2024-09-11 16:35:00|24645.6|24625.6|24646.9|24626.9|24646.9|24626.9|24644.4|24624.4|2
1726072530000|2024-09-11 16:35:30|24644.4|24624.4|24644.4|24624.4|24644.4|24624.4|24644.4|24624.4|1
1726072580000|2024-09-11 16:36:20|24646.9|24626.9|24644.4|24624.4|24646.9|24626.9|24644.4|24624.4|2
1726072600000|2024-09-11 16:36:40|24646.3|24626.3|24645|24625|24646.9|24626.9|24645|24625|0
1726072610000|2024-09-11 16:36:50|24644.4|24624.4|24645|24625|24645|24625|24644.4|24624.4|9
1726072640000|2024-09-11 16:37:20|24646.9|24626.9|24649.4|24629.4|24649.4|24629.4|24646.9|24626.9|5
1726072660000|2024-09-11 16:37:40|||||||||2
1726072670000|2024-09-11 16:37:50|||||||||1
1726072680000|2024-09-11 16:38:00|24646.9|24626.9|24646.9|24626.9|24646.9|24626.9|24646.9|24626.9|5
1726072690000|2024-09-11 16:38:10|24645|24625|24645|24625|24646.9|24626.9|24644.4|24624.4|4
1726072700000|2024-09-11 16:38:20|24646.9|24626.9|24646.9|24626.9|24646.9|24626.9|24646.9|24626.9|0
1726072710000|2024-09-11 16:38:30|24645|24625|24646.9|24626.9|24646.9|24626.9|24644.4|24624.4|0
1726072720000|2024-09-11 16:38:40|24644.4|24624.4|24646.9|24626.9|24646.9|24626.9|24644.4|24624.4|0
1726072770000|2024-09-11 16:39:30|||||||||2
1726072780000|2024-09-11 16:39:40|24646.3|24626.3|24641.9|24621.9|24646.3|24626.3|24641.9|24621.9|8
1726072800000|2024-09-11 16:40:00|24640|24620|24641.9|24621.9|24641.9|24621.9|24640|24620|28
1726072810000|2024-09-11 16:40:10|||||||||1
1726072820000|2024-09-11 16:40:20|||||||||21
1726072830000|2024-09-11 16:40:30|24643.1|24623.1|24646.9|24626.9|24646.9|24626.9|24643.1|24623.1|29
1726072850000|2024-09-11 16:40:50|||||||||1
1726072880000|2024-09-11 16:41:20|24647.5|24627.5|24647.5|24627.5|24647.5|24627.5|24647.5|24627.5|0
1726072890000|2024-09-11 16:41:30|||||||||1
1726072920000|2024-09-11 16:42:00|||||||||1
1726072940000|2024-09-11 16:42:20|24650|24630|24648.1|24628.1|24650|24630|24648.1|24628.1|2
1726072960000|2024-09-11 16:42:40|24647.5|24627.5|24646.9|24626.9|24649.4|24629.4|24646.9|24626.9|7
1726073000000|2024-09-11 16:43:20|24642.5|24622.5|24640|24620|24642.5|24622.5|24640|24620|18
1726073020000|2024-09-11 16:43:40|24638.1|24618.1|24640|24620|24642.5|24622.5|24638.1|24618.1|2
1726073040000|2024-09-11 16:44:00|24642.5|24622.5|24640.6|24620.6|24642.5|24622.5|24640.6|24620.6|0
1726073060000|2024-09-11 16:44:20|24637.5|24617.5|24637.5|24617.5|24637.5|24617.5|24637.5|24617.5|2
1726073110000|2024-09-11 16:45:10|24635.6|24615.6|24635.6|24615.6|24635.6|24615.6|24635.6|24615.6|6
1726073120000|2024-09-11 16:45:20|||||||||5
1726073170000|2024-09-11 16:46:10|||||||||1
1726073200000|2024-09-11 16:46:40|24637.5|24617.5|24639.4|24619.4|24639.4|24619.4|24637.5|24617.5|4
1726073210000|2024-09-11 16:46:50|24640|24620|24640|24620|24640|24620|24640|24620|33
1726073230000|2024-09-11 16:47:10|24638.1|24618.1|24641.9|24621.9|24641.9|24621.9|24637.5|24617.5|17
1726073250000|2024-09-11 16:47:30|24640|24620|24640|24620|24640|24620|24640|24620|0
1726073310000|2024-09-11 16:48:30|24638.1|24618.1|24637.5|24617.5|24638.1|24618.1|24637.5|24617.5|4
1726073330000|2024-09-11 16:48:50|24639.4|24619.4|24640|24620|24640|24620|24639.4|24619.4|0
1726073340000|2024-09-11 16:49:00|24637.5|24617.5|24635.6|24615.6|24640|24620|24635.6|24615.6|2
1726073350000|2024-09-11 16:49:10|||||||||1
1726073360000|2024-09-11 16:49:20|24637.5|24617.5|24640.6|24620.6|24640.6|24620.6|24637.5|24617.5|5
1726073390000|2024-09-11 16:49:50|24642.5|24622.5|24643.1|24623.1|24643.1|24623.1|24642.5|24622.5|1
1726073420000|2024-09-11 16:50:20|||||||||1
1726073430000|2024-09-11 16:50:30|24645|24625|24649.4|24629.4|24649.4|24629.4|24645|24625|3
1726073440000|2024-09-11 16:50:40|24647.5|24627.5|24647.5|24627.5|24651.9|24631.9|24647.5|24627.5|12
1726073470000|2024-09-11 16:51:10|24649.4|24629.4|24650|24630|24650|24630|24649.4|24629.4|2
1726073480000|2024-09-11 16:51:20|24647.5|24627.5|24647.5|24627.5|24647.5|24627.5|24647.5|24627.5|0
1726073510000|2024-09-11 16:51:50|24650|24630|24650|24630|24650|24630|24650|24630|6
1726073530000|2024-09-11 16:52:10|24652.5|24632.5|24652.5|24632.5|24655|24635|24652.5|24632.5|1
1726073550000|2024-09-11 16:52:30|||||||||1
1726073570000|2024-09-11 16:52:50|24653.1|24633.1|24655|24635|24655|24635|24653.1|24633.1|1
1726073580000|2024-09-11 16:53:00|24656.2|24636.2|24661.2|24641.2|24661.2|24641.2|24656.2|24636.2|7
1726073610000|2024-09-11 16:53:30|24663.1|24643.1|24665|24645|24665|24645|24663.1|24643.1|1
1726073640000|2024-09-11 16:54:00|||||||||1
1726073650000|2024-09-11 16:54:10|||||||||119
1726073670000|2024-09-11 16:54:30|24663.1|24643.1|24663.1|24643.1|24665|24645|24663.1|24643.1|4
1726073710000|2024-09-11 16:55:10|||||||||2
1726073730000|2024-09-11 16:55:30|24665|24645|24660.6|24640.6|24665.6|24645.6|24660.6|24640.6|3
1726073740000|2024-09-11 16:55:40|24656.1|24636.1|24658.1|24638.1|24658.1|24638.1|24654.2|24634.2|6
1726073750000|2024-09-11 16:55:50|||||||||4
1726073760000|2024-09-11 16:56:00|24661.9|24641.9|24664.4|24644.4|24664.4|24644.4|24661.9|24641.9|3
1726073780000|2024-09-11 16:56:20|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|0
1726073800000|2024-09-11 16:56:40|24665|24645|24665|24645|24665|24645|24665|24645|0
1726073820000|2024-09-11 16:57:00|24665.5|24645.5|24667.5|24647.5|24667.5|24647.5|24665.5|24645.5|2
1726073840000|2024-09-11 16:57:20|||||||||1
1726073880000|2024-09-11 16:58:00|24667.4|24647.4|24654.2|24634.2|24667.4|24647.4|24654.2|24634.2|13
1726073890000|2024-09-11 16:58:10|24652.3|24632.3|24651.1|24631.1|24652.3|24632.3|24651.1|24631.1|0
1726073900000|2024-09-11 16:58:20|24653|24633|24653|24633|24653|24633|24653|24633|6
1726073910000|2024-09-11 16:58:30|24652.4|24632.4|24652.4|24632.4|24652.4|24632.4|24652.4|24632.4|1
1726073920000|2024-09-11 16:58:40|24653|24633|24653|24633|24653|24633|24653|24633|0
1726073940000|2024-09-11 16:59:00|24651.1|24631.1|24651.1|24631.1|24651.1|24631.1|24651.1|24631.1|0
1726073950000|2024-09-11 16:59:10|24650.5|24630.5|24650.5|24630.5|24650.5|24630.5|24650.5|24630.5|0
1726073960000|2024-09-11 16:59:20|24649.9|24629.9|24649.9|24629.9|24649.9|24629.9|24649.9|24629.9|19
1726073970000|2024-09-11 16:59:30|24652.4|24632.4|24656.3|24636.3|24656.3|24636.3|24652.4|24632.4|28
1726073980000|2024-09-11 16:59:40|||||||||1
1726073990000|2024-09-11 16:59:50|||||||||1
1726074000000|2024-09-11 17:00:00|24658.8|24638.8|24666.3|24646.3|24666.3|24646.3|24658.8|24638.8|8
1726074010000|2024-09-11 17:00:10|||||||||1
1726074020000|2024-09-11 17:00:20|24668.8|24648.8|24670.7|24650.7|24670.7|24650.7|24668.8|24648.8|2
1726074030000|2024-09-11 17:00:30|||||||||5
1726074040000|2024-09-11 17:00:40|24673.8|24653.8|24673.8|24653.8|24673.8|24653.8|24673.8|24653.8|9
1726074050000|2024-09-11 17:00:50|24677.6|24657.6|24682|24662|24682|24662|24677.6|24657.6|16
1726074060000|2024-09-11 17:01:00|24684.3|24664.3|24686.3|24666.3|24686.3|24666.3|24684.3|24664.3|3
1726074080000|2024-09-11 17:01:20|24688.7|24668.7|24684.3|24664.3|24688.7|24668.7|24684.3|24664.3|2
1726074100000|2024-09-11 17:01:40|24681.8|24661.8|24681.8|24661.8|24681.8|24661.8|24681.8|24661.8|8
1726074110000|2024-09-11 17:01:50|24679.3|24659.3|24679.3|24659.3|24679.3|24659.3|24679.3|24659.3|2
1726074120000|2024-09-11 17:02:00|||||||||1
1726074130000|2024-09-11 17:02:10|24678.7|24658.7|24676.8|24656.8|24678.7|24658.7|24676.8|24656.8|1
1726074160000|2024-09-11 17:02:40|24676.2|24656.2|24676.2|24656.2|24676.2|24656.2|24676.2|24656.2|1
1726074180000|2024-09-11 17:03:00|24672.4|24652.4|24672.4|24652.4|24672.4|24652.4|24670.5|24650.5|1
1726074190000|2024-09-11 17:03:10|24670.5|24650.5|24670.5|24650.5|24672.4|24652.4|24670.5|24650.5|0
1726074200000|2024-09-11 17:03:20|24672.4|24652.4|24672.4|24652.4|24672.4|24652.4|24672.4|24652.4|0
1726074210000|2024-09-11 17:03:30|24668.6|24648.6|24661.8|24641.8|24668.6|24648.6|24661.8|24641.8|5
1726074220000|2024-09-11 17:03:40|||||||||1
1726074230000|2024-09-11 17:03:50|||||||||8
1726074240000|2024-09-11 17:04:00|24662.4|24642.4|24661.8|24641.8|24662.4|24642.4|24661.8|24641.8|3
1726074250000|2024-09-11 17:04:10|24659.9|24639.9|24661.8|24641.8|24661.8|24641.8|24659.9|24639.9|1
1726074260000|2024-09-11 17:04:20|||||||||1
1726074290000|2024-09-11 17:04:50|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|0
1726074330000|2024-09-11 17:05:30|24666.8|24646.8|24674.3|24654.3|24674.3|24654.3|24666.8|24646.8|5
1726074340000|2024-09-11 17:05:40|24676.2|24656.2|24676.8|24656.8|24676.8|24656.8|24676.2|24656.2|2
1726074350000|2024-09-11 17:05:50|24674.9|24654.9|24674.3|24654.3|24676.8|24656.8|24674.3|24654.3|1
1726074360000|2024-09-11 17:06:00|24676.2|24656.2|24676.8|24656.8|24676.8|24656.8|24674.3|24654.3|0
1726074390000|2024-09-11 17:06:30|||||||||2
1726074420000|2024-09-11 17:07:00|||||||||1
1726074450000|2024-09-11 17:07:30|24679.9|24659.9|24684.3|24664.3|24684.3|24664.3|24679.9|24659.9|10
1726074490000|2024-09-11 17:08:10|24686.8|24666.8|24686.8|24666.8|24686.8|24666.8|24686.8|24666.8|0
1726074500000|2024-09-11 17:08:20|24689.3|24669.3|24686.8|24666.8|24689.3|24669.3|24686.8|24666.8|3
1726074510000|2024-09-11 17:08:30|24684.9|24664.9|24684.9|24664.9|24684.9|24664.9|24684.9|24664.9|0
1726074520000|2024-09-11 17:08:40|24686.2|24666.2|24689.3|24669.3|24689.3|24669.3|24686.2|24666.2|1
1726074540000|2024-09-11 17:09:00|24687.4|24667.4|24684.3|24664.3|24687.4|24667.4|24684.3|24664.3|7
1726074550000|2024-09-11 17:09:10|24686.2|24666.2|24686.2|24666.2|24686.2|24666.2|24684.3|24664.3|2
1726074560000|2024-09-11 17:09:20|24678.7|24658.7|24676.8|24656.8|24678.7|24658.7|24676.8|24656.8|26
1726074570000|2024-09-11 17:09:30|||||||||1
1726074590000|2024-09-11 17:09:50|24674.9|24654.9|24668.6|24648.6|24676.8|24656.8|24668.6|24648.6|5
1726074600000|2024-09-11 17:10:00|24666.8|24646.8|24654.3|24634.3|24666.8|24646.8|24654.3|24634.3|13
1726074610000|2024-09-11 17:10:10|24654.9|24634.9|24654.9|24634.9|24654.9|24634.9|24654.9|24634.9|0
1726074640000|2024-09-11 17:10:40|24658.7|24638.7|24660.6|24640.6|24660.6|24640.6|24658.7|24638.7|6
1726074650000|2024-09-11 17:10:50|24658.7|24638.7|24658.7|24638.7|24658.7|24638.7|24658.7|24638.7|0
1726074660000|2024-09-11 17:11:00|24656.8|24636.8|24656.8|24636.8|24656.8|24636.8|24656.8|24636.8|3
1726074670000|2024-09-11 17:11:10|24659.3|24639.3|24661.2|24641.2|24661.2|24641.2|24659.3|24639.3|2
1726074690000|2024-09-11 17:11:30|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|2
1726074710000|2024-09-11 17:11:50|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|1
1726074720000|2024-09-11 17:12:00|24668.7|24648.7|24668.7|24648.7|24668.7|24648.7|24668.7|24648.7|1
1726074730000|2024-09-11 17:12:10|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|3
1726074740000|2024-09-11 17:12:20|||||||||1
1726074750000|2024-09-11 17:12:30|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|1
1726074760000|2024-09-11 17:12:40|24666.2|24646.2|24666.2|24646.2|24666.2|24646.2|24666.2|24646.2|0
1726074780000|2024-09-11 17:13:00|24668.7|24648.7|24669.3|24649.3|24671.2|24651.2|24668.7|24648.7|5
1726074790000|2024-09-11 17:13:10|24668.7|24648.7|24666.2|24646.2|24668.7|24648.7|24664.9|24644.9|1
1726074800000|2024-09-11 17:13:20|24661.8|24641.8|24661.2|24641.2|24661.8|24641.8|24661.2|24641.2|7
1726074810000|2024-09-11 17:13:30|24656.8|24636.8|24654.3|24634.3|24656.8|24636.8|24654.3|24634.3|3
1726074820000|2024-09-11 17:13:40|24653.7|24633.7|24654.3|24634.3|24654.3|24634.3|24653.7|24633.7|2
1726074830000|2024-09-11 17:13:50|||||||||1
1726074840000|2024-09-11 17:14:00|24656.2|24636.2|24658.7|24638.7|24658.7|24638.7|24656.2|24636.2|7
1726074870000|2024-09-11 17:14:30|24656.8|24636.8|24656.2|24636.2|24656.8|24636.8|24656.2|24636.2|0
1726074880000|2024-09-11 17:14:40|||||||||10
1726074890000|2024-09-11 17:14:50|24654.3|24634.3|24650.5|24630.5|24654.3|24634.3|24650.5|24630.5|11
1726074900000|2024-09-11 17:15:00|24648.7|24628.7|24646.8|24626.8|24648.7|24628.7|24646.8|24626.8|2
1726074910000|2024-09-11 17:15:10|24647.4|24627.4|24647.4|24627.4|24647.4|24627.4|24647.4|24627.4|0
1726074920000|2024-09-11 17:15:20|24649.3|24629.3|24650.5|24630.5|24650.5|24630.5|24647.4|24627.4|1
1726074930000|2024-09-11 17:15:30|24651.2|24631.2|24651.2|24631.2|24651.2|24631.2|24651.2|24631.2|4
1726074940000|2024-09-11 17:15:40|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|0
1726074950000|2024-09-11 17:15:50|||||||||1
1726074960000|2024-09-11 17:16:00|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|2
1726074970000|2024-09-11 17:16:10|||||||||2
1726074980000|2024-09-11 17:16:20|||||||||2
1726074990000|2024-09-11 17:16:30|24656.8|24636.8|24656.8|24636.8|24656.8|24636.8|24656.8|24636.8|0
1726075010000|2024-09-11 17:16:50|||||||||4
1726075020000|2024-09-11 17:17:00|24658.7|24638.7|24661.8|24641.8|24663.7|24643.7|24658.7|24638.7|5
1726075070000|2024-09-11 17:17:50|24661.2|24641.2|24658.7|24638.7|24661.2|24641.2|24658.7|24638.7|6
1726075080000|2024-09-11 17:18:00|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|1
1726075090000|2024-09-11 17:18:10|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|2
1726075100000|2024-09-11 17:18:20|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|0
1726075110000|2024-09-11 17:18:30|24652.4|24632.4|24652.4|24632.4|24652.4|24632.4|24652.4|24632.4|0
1726075130000|2024-09-11 17:18:50|||||||||5
1726075160000|2024-09-11 17:19:20|||||||||2
1726075180000|2024-09-11 17:19:40|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|4
1726075190000|2024-09-11 17:19:50|24656.2|24636.2|24654.3|24634.3|24656.2|24636.2|24654.3|24634.3|1
1726075200000|2024-09-11 17:20:00|24652.4|24632.4|24652.4|24632.4|24652.4|24632.4|24652.4|24632.4|4
1726075210000|2024-09-11 17:20:10|24654.3|24634.3|24651.8|24631.8|24654.3|24634.3|24651.8|24631.8|1
1726075220000|2024-09-11 17:20:20|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|36
1726075230000|2024-09-11 17:20:30|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|23
1726075260000|2024-09-11 17:21:00|24652.4|24632.4|24654.3|24634.3|24654.3|24634.3|24652.4|24632.4|10
1726075270000|2024-09-11 17:21:10|24653.7|24633.7|24654.3|24634.3|24654.3|24634.3|24653.7|24633.7|1
1726075290000|2024-09-11 17:21:30|24653.7|24633.7|24651.2|24631.2|24653.7|24633.7|24651.2|24631.2|2
1726075300000|2024-09-11 17:21:40|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|0
1726075320000|2024-09-11 17:22:00|||||||||4
1726075330000|2024-09-11 17:22:10|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|11
1726075350000|2024-09-11 17:22:30|24648.1|24628.1|24648.1|24628.1|24648.1|24628.1|24648.1|24628.1|1
1726075360000|2024-09-11 17:22:40|||||||||2
1726075370000|2024-09-11 17:22:50|||||||||1
1726075380000|2024-09-11 17:23:00|24646.2|24626.2|24646.2|24626.2|24646.2|24626.2|24646.2|24626.2|1
1726075390000|2024-09-11 17:23:10|||||||||1
1726075400000|2024-09-11 17:23:20|||||||||1
1726075410000|2024-09-11 17:23:30|24650.6|24630.6|24650.6|24630.6|24650.6|24630.6|24650.6|24630.6|8
1726075420000|2024-09-11 17:23:40|24651.2|24631.2|24651.2|24631.2|24651.2|24631.2|24651.2|24631.2|3
1726075440000|2024-09-11 17:24:00|24649.3|24629.3|24646.2|24626.2|24649.3|24629.3|24646.2|24626.2|3
1726075450000|2024-09-11 17:24:10|24644.3|24624.3|24644.3|24624.3|24644.3|24624.3|24644.3|24624.3|1
1726075460000|2024-09-11 17:24:20|||||||||9
1726075470000|2024-09-11 17:24:30|||||||||4
1726075480000|2024-09-11 17:24:40|24646.2|24626.2|24646.2|24626.2|24648.1|24628.1|24646.2|24626.2|2
1726075490000|2024-09-11 17:24:50|24648.1|24628.1|24646.2|24626.2|24648.1|24628.1|24646.2|24626.2|10
1726075500000|2024-09-11 17:25:00|24648.1|24628.1|24651.2|24631.2|24651.2|24631.2|24646.2|24626.2|2
1726075510000|2024-09-11 17:25:10|||||||||1
1726075520000|2024-09-11 17:25:20|24651.8|24631.8|24651.8|24631.8|24654.3|24634.3|24651.8|24631.8|4
1726075540000|2024-09-11 17:25:40|24653.7|24633.7|24651.8|24631.8|24653.7|24633.7|24651.8|24631.8|0
1726075560000|2024-09-11 17:26:00|24651.2|24631.2|24652.4|24632.4|24654.3|24634.3|24651.2|24631.2|19
1726075570000|2024-09-11 17:26:10|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|0
1726075580000|2024-09-11 17:26:20|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|0
1726075590000|2024-09-11 17:26:30|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|3
1726075610000|2024-09-11 17:26:50|24653.7|24633.7|24652.4|24632.4|24654.3|24634.3|24652.4|24632.4|20
1726075620000|2024-09-11 17:27:00|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|2
1726075630000|2024-09-11 17:27:10|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|5
1726075640000|2024-09-11 17:27:20|24651.2|24631.2|24649.3|24629.3|24651.2|24631.2|24649.3|24629.3|5
1726075650000|2024-09-11 17:27:30|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|8
1726075670000|2024-09-11 17:27:50|||||||||1
1726075680000|2024-09-11 17:28:00|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|13
1726075690000|2024-09-11 17:28:10|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|1
1726075700000|2024-09-11 17:28:20|||||||||3
1726075710000|2024-09-11 17:28:30|24649.3|24629.3|24633|24613|24649.3|24629.3|24633|24613|46
1726075720000|2024-09-11 17:28:40|24634.9|24614.9|24634.9|24614.9|24634.9|24614.9|24634.9|24614.9|14
1726075730000|2024-09-11 17:28:50|24635.5|24615.5|24649.3|24629.3|24649.3|24629.3|24635.5|24615.5|45
1726075740000|2024-09-11 17:29:00|24650.5|24630.5|24652.4|24632.4|24652.4|24632.4|24650.5|24630.5|8
1726075750000|2024-09-11 17:29:10|||||||||5
1726075760000|2024-09-11 17:29:20|24654.3|24634.3|24657.4|24637.4|24659.9|24639.9|24654.3|24634.3|18
1726075770000|2024-09-11 17:29:30|24656.8|24636.8|24656.8|24636.8|24656.8|24636.8|24656.8|24636.8|1
1726075780000|2024-09-11 17:29:40|24654.3|24634.3|24662.4|24642.4|24664.9|24644.9|24654.3|24634.3|33
1726075790000|2024-09-11 17:29:50|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|4
1726128900000|2024-09-12 08:15:00|24688.5|24668.5|24697.2|24677.2|24697.8|24677.8|24688.5|24668.5|69
1726128910000|2024-09-12 08:15:10|24721.6|24701.6|24734.1|24714.1|24746.6|24717.8|24721.6|24701.6|21
1726128920000|2024-09-12 08:15:20|24736|24716|24784.1|24764.1|24784.1|24764.1|24736|24716|38
1726128930000|2024-09-12 08:15:30|24782.2|24762.2|24772.2|24752.2|24784.1|24764.1|24772.2|24752.2|13
1726128940000|2024-09-12 08:15:40|24771.6|24751.6|24746.6|24726.6|24777.8|24751.6|24746.6|24726.6|8
1726128950000|2024-09-12 08:15:50|24752.8|24712.8|24751|24711|24752.8|24712.8|24751|24711|0
1726128960000|2024-09-12 08:16:00|24743.5|24723.5|24746.6|24726.6|24746.6|24726.6|24743.5|24723.5|13
1726128970000|2024-09-12 08:16:10|24771.6|24731.6|24774.1|24754.1|24774.1|24754.1|24766.6|24731.6|8
1726128980000|2024-09-12 08:16:20|24779.1|24759.1|24779.1|24759.1|24779.1|24759.1|24779.1|24759.1|3
1726128990000|2024-09-12 08:16:30|24787.8|24767.8|24793.4|24773.4|24793.4|24773.4|24787.8|24767.8|103
1726129000000|2024-09-12 08:16:40|24800.3|24780.3|24797.8|24777.8|24800.3|24780.3|24797.8|24777.8|5
1726129010000|2024-09-12 08:16:50|24794.1|24774.1|24792.2|24752.2|24794.1|24774.1|24791.6|24752.2|3
1726129020000|2024-09-12 08:17:00|24790.9|24750.9|24788.4|24768.4|24791.6|24768.4|24783.4|24750.9|9
1726129030000|2024-09-12 08:17:10|24789.1|24769.1|24795.3|24775.3|24795.3|24775.3|24789.1|24769.1|1
1726129040000|2024-09-12 08:17:20|24797.2|24777.2|24786.6|24766.6|24797.2|24777.2|24786.6|24766.6|8
1726129050000|2024-09-12 08:17:30|24784.7|24764.7|24768.4|24748.4|24784.7|24764.7|24768.4|24748.4|2
1726129060000|2024-09-12 08:17:40|24775.3|24755.3|24773.4|24753.4|24775.3|24755.3|24773.4|24753.4|2
1726129070000|2024-09-12 08:17:50|24775.3|24755.3|24767.8|24747.8|24775.9|24755.3|24767.8|24735.9|6
1726129080000|2024-09-12 08:18:00|24775.9|24735.9|24793.4|24773.4|24797.8|24773.4|24774.1|24735.9|7
1726129090000|2024-09-12 08:18:10|24795.3|24775.3|24799.1|24779.1|24799.1|24779.1|24795.3|24775.3|10
1726129100000|2024-09-12 08:18:20|24794.1|24774.1|24784.1|24744.1|24794.1|24774.1|24784.1|24744.1|12
1726129110000|2024-09-12 08:18:30|24768.4|24748.4|24766.6|24746.6|24768.4|24748.4|24766.6|24746.6|3
1726129120000|2024-09-12 08:18:40|24764.1|24744.1|24764.1|24744.1|24764.1|24744.1|24764.1|24744.1|2
1726129130000|2024-09-12 08:18:50|24767.2|24747.2|24800.9|24780.9|24800.9|24780.9|24767.2|24747.2|13
1726129140000|2024-09-12 08:19:00|24801.6|24781.6|24789.1|24769.1|24801.6|24781.6|24789.1|24769.1|3
1726129150000|2024-09-12 08:19:10|24796.6|24776.6|24814.1|24794.1|24814.1|24794.1|24796.6|24776.6|4
1726129160000|2024-09-12 08:19:20|24825.9|24785.9|24826.6|24786.6|24826.6|24786.6|24825.9|24785.9|0
1726129170000|2024-09-12 08:19:30|24836.6|24816.6|24836.6|24816.6|24836.6|24816.6|24836.6|24816.6|5
1726129180000|2024-09-12 08:19:40|24838.4|24818.4|24839.1|24819.1|24841.6|24821.6|24838.4|24818.4|6
1726129190000|2024-09-12 08:19:50|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|1
1726129200000|2024-09-12 08:20:00|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|1
1726129210000|2024-09-12 08:20:10|24846.6|24826.6|24860.3|24820.3|24860.3|24826.6|24846.6|24820.3|8
1726129220000|2024-09-12 08:20:20|24861.6|24821.6|24849.7|24829.7|24862.2|24834.1|24849.7|24821.6|2
1726129230000|2024-09-12 08:20:30|24847.2|24827.2|24845.9|24825.9|24849.1|24829.1|24842.2|24822.2|4
1726129240000|2024-09-12 08:20:40|24846.6|24826.6|24847.8|24827.8|24847.8|24827.8|24846.6|24826.6|1
1726129250000|2024-09-12 08:20:50|24861.6|24821.6|24848.4|24828.4|24861.6|24829.1|24848.4|24820.9|1
1726129260000|2024-09-12 08:21:00|24850.3|24830.3|24863.4|24843.4|24863.4|24843.4|24850.3|24830.3|4
1726129270000|2024-09-12 08:21:10|24859.1|24839.1|24859.7|24839.7|24859.7|24839.7|24859.1|24839.1|1
1726129290000|2024-09-12 08:21:30|24861.6|24841.6|24870.9|24850.9|24870.9|24850.9|24861.6|24841.6|12
1726129300000|2024-09-12 08:21:40|24872.8|24852.8|24881.6|24861.6|24884.7|24861.6|24872.8|24844.7|6
1726129310000|2024-09-12 08:21:50|||||||||3
1726129320000|2024-09-12 08:22:00|24884.7|24864.7|24885.3|24865.3|24885.3|24865.3|24884.7|24864.7|10
1726129330000|2024-09-12 08:22:10|24883.4|24863.4|24907.8|24887.8|24907.8|24887.8|24882.8|24862.8|34
1726129340000|2024-09-12 08:22:20|24907.2|24887.2|24902.8|24882.8|24907.2|24887.2|24902.8|24882.8|8
1726129350000|2024-09-12 08:22:30|||||||||1
1726129360000|2024-09-12 08:22:40|24900.9|24880.9|24897.8|24877.8|24900.9|24880.9|24897.8|24877.8|11
1726129370000|2024-09-12 08:22:50|||||||||2
1726129380000|2024-09-12 08:23:00|24900.3|24880.3|24890.9|24870.9|24909.7|24882.2|24888.4|24868.4|13
1726129390000|2024-09-12 08:23:10|24893.4|24873.4|24918.5|24898.5|24926.6|24898.5|24893.4|24873.4|40
1726129400000|2024-09-12 08:23:20|24922.8|24902.8|24917.8|24897.8|24925.3|24905.3|24917.8|24897.8|12
1726129410000|2024-09-12 08:23:30|24929.7|24889.7|24922.2|24902.2|24929.7|24904.7|24922.2|24889.7|5
1726129420000|2024-09-12 08:23:40|24920.3|24900.3|24918.4|24898.4|24920.3|24900.3|24918.4|24898.4|1
1726129430000|2024-09-12 08:23:50|24925.3|24885.3|24917.2|24897.2|24925.3|24897.2|24917.2|24885.3|18
1726129440000|2024-09-12 08:24:00|24954.8|24934.8|24967.2|24947.2|24979.1|24947.2|24954.8|24934.8|32
1726129450000|2024-09-12 08:24:10|24964.7|24944.7|24964.7|24944.7|24964.7|24944.7|24964.7|24944.7|3
1726129460000|2024-09-12 08:24:20|24964.1|24944.1|24966|24946|24968.5|24948.5|24962.2|24942.2|5
1726129470000|2024-09-12 08:24:30|24966.6|24946.6|24962.2|24942.2|24966.6|24946.6|24962.2|24942.2|1
1726129480000|2024-09-12 08:24:40|24964.1|24944.1|24947.8|24927.8|24964.1|24944.1|24947.8|24927.8|3
1726129490000|2024-09-12 08:24:50|24945.9|24925.9|24939.1|24919.1|24945.9|24925.9|24939.1|24919.1|4
1726129500000|2024-09-12 08:25:00|||||||||4
1726129510000|2024-09-12 08:25:10|||||||||1
1726129520000|2024-09-12 08:25:20|24936.6|24916.6|24897.8|24877.8|24936.6|24916.6|24897.8|24869.7|31
1726129530000|2024-09-12 08:25:30|24896.6|24876.6|24895.3|24875.3|24896.6|24876.6|24895.3|24875.3|0
1726129550000|2024-09-12 08:25:50|24897.8|24877.8|24917.8|24877.8|24917.8|24879.7|24897.8|24877.8|2
1726129560000|2024-09-12 08:26:00|24929.7|24869.7|24930.3|24870.3|24930.3|24878.4|24917.8|24869.7|3
1726129590000|2024-09-12 08:26:30|24929.7|24869.7|24929.7|24869.7|24929.7|24869.7|24929.7|24869.7|0
1726129600000|2024-09-12 08:26:40|24930.3|24870.3|24930.3|24870.3|24930.3|24870.3|24930.3|24870.3|0
1726129610000|2024-09-12 08:26:50|24929.7|24869.7|24929.7|24869.7|24929.7|24869.7|24929.7|24869.7|0
1726129620000|2024-09-12 08:27:00|24930.3|24870.3|24930.3|24870.3|24930.3|24870.3|24930.3|24870.3|0
1726129630000|2024-09-12 08:27:10|24916|24896|24916|24896|24916|24896|24916|24896|0
1726129640000|2024-09-12 08:27:20|24917.8|24897.8|24915.3|24895.3|24917.8|24897.8|24915.3|24895.3|3
1726129650000|2024-09-12 08:27:30|24914.7|24894.7|24925.3|24885.3|24925.3|24895.3|24912.8|24884.7|3
1726129680000|2024-09-12 08:28:00|24925.9|24885.9|24929.7|24889.7|24929.7|24897.8|24917.8|24885.9|1
1726129690000|2024-09-12 08:28:10|24930.3|24890.3|24930.3|24890.3|24930.3|24890.3|24930.3|24890.3|0
1726129700000|2024-09-12 08:28:20|24922.8|24902.8|24922.8|24902.8|24922.8|24902.8|24922.8|24902.8|2
1726129710000|2024-09-12 08:28:30|24925.3|24905.3|24925.3|24905.3|24925.3|24905.3|24925.3|24905.3|1
1726129730000|2024-09-12 08:28:50|24927.8|24907.8|24940.3|24900.3|24940.3|24907.8|24927.8|24899.7|4
1726129740000|2024-09-12 08:29:00|24937.8|24917.8|24932.8|24912.8|24937.8|24917.8|24932.8|24912.8|9
1726129760000|2024-09-12 08:29:20|24930.3|24910.3|24922.8|24902.8|24930.3|24910.3|24922.8|24902.8|4
1726129770000|2024-09-12 08:29:30|24919|24899|24919|24899|24919|24899|24919|24899|0
1726129780000|2024-09-12 08:29:40|24918.4|24898.4|24925.9|24885.9|24925.9|24898.4|24917.8|24885.9|2
1726129800000|2024-09-12 08:30:00|24909|24889|24902.8|24882.8|24909|24889|24902.8|24882.8|0
1726129820000|2024-09-12 08:30:20|24907.8|24887.8|24904|24884|24919.7|24887.8|24904|24875.9|6
1726129830000|2024-09-12 08:30:30|24902.8|24882.8|24905.9|24865.9|24905.9|24882.8|24898.4|24865.9|0
1726129840000|2024-09-12 08:30:40|24898.4|24878.4|24898.4|24878.4|24898.4|24878.4|24898.4|24878.4|0
1726129850000|2024-09-12 08:30:50|24906.5|24866.5|24898.4|24878.4|24906.5|24878.4|24898.4|24866.5|0
1726129860000|2024-09-12 08:31:00|24892.8|24872.8|24885.3|24845.3|24899|24872.8|24885.3|24831.5|14
1726129870000|2024-09-12 08:31:10|24880.3|24860.3|24880.3|24860.3|24880.3|24860.3|24880.3|24860.3|3
1726129880000|2024-09-12 08:31:20|24885.3|24845.3|24880.3|24860.3|24885.3|24860.3|24880.3|24845.3|1
1726129890000|2024-09-12 08:31:30|24882.2|24862.2|24884.7|24864.7|24884.7|24864.7|24882.2|24862.2|6
1726129900000|2024-09-12 08:31:40|24890.3|24870.3|24887.8|24867.8|24890.3|24870.3|24887.8|24867.8|0
1726129910000|2024-09-12 08:31:50|24885.3|24865.3|24885.3|24865.3|24885.3|24865.3|24885.3|24865.3|0
1726129970000|2024-09-12 08:32:50|24880.3|24860.3|24880.3|24860.3|24880.3|24860.3|24880.3|24860.3|0
1726129980000|2024-09-12 08:33:00|24882.8|24862.8|24882.8|24862.8|24882.8|24862.8|24882.8|24862.8|1
1726130000000|2024-09-12 08:33:20|24895.9|24855.9|24880.3|24860.3|24895.9|24860.3|24879.7|24849.7|6
1726130010000|2024-09-12 08:33:30|24877.8|24857.8|24877.8|24857.8|24877.8|24857.8|24877.8|24857.8|1
1726130020000|2024-09-12 08:33:40|24877.2|24857.2|24875.3|24855.3|24877.2|24857.2|24875.3|24855.3|3
1726130030000|2024-09-12 08:33:50|24873.4|24853.4|24872.8|24852.8|24873.4|24853.4|24872.8|24852.8|0
1726130040000|2024-09-12 08:34:00|24880.3|24840.3|24880.3|24840.3|24880.3|24840.3|24880.3|24840.3|0
1726130050000|2024-09-12 08:34:10|24868.4|24848.4|24842.8|24822.8|24868.4|24848.4|24842.8|24822.8|2
1726130060000|2024-09-12 08:34:20|24854.7|24814.7|24826.5|24806.5|24854.7|24814.7|24826.5|24806.5|31
1726130070000|2024-09-12 08:34:30|24827.1|24807.1|24836.5|24796.5|24837.1|24809|24827.1|24796.5|1
1726130080000|2024-09-12 08:34:40|24865.4|24805.4|24869.6|24829.6|24880.3|24848.4|24864|24805.4|6
1726130090000|2024-09-12 08:34:50|24867.1|24827.1|24867.1|24827.1|24867.1|24827.1|24867.1|24827.1|0
1726130100000|2024-09-12 08:35:00|24866.5|24826.5|24850.3|24830.3|24866.5|24834|24850.3|24822.1|0
1726130110000|2024-09-12 08:35:10|24849.6|24829.6|24849.6|24829.6|24849.6|24829.6|24849.6|24829.6|0
1726130120000|2024-09-12 08:35:20|24849|24829|24849|24829|24849|24829|24849|24829|3
1726130130000|2024-09-12 08:35:30|24844|24824|24851.5|24811.5|24851.5|24824|24839.6|24811.5|1
1726130140000|2024-09-12 08:35:40|24848.4|24808.4|24839.6|24819.6|24851.5|24819.6|24839.6|24807.1|0
1726130150000|2024-09-12 08:35:50|24847.1|24807.1|24834.6|24814.6|24847.1|24815.3|24834.6|24807.1|1
1726130160000|2024-09-12 08:36:00|24842.8|24802.8|24830.3|24810.3|24842.8|24810.9|24830.3|24802.8|0
1726130170000|2024-09-12 08:36:10|24829.6|24809.6|24829.6|24809.6|24829.6|24809.6|24829.6|24809.6|0
1726130180000|2024-09-12 08:36:20|24837.8|24797.8|24830.3|24810.3|24837.8|24810.3|24829.6|24797.8|1
1726130190000|2024-09-12 08:36:30|24829.6|24809.6|24837.8|24797.8|24837.8|24809.6|24829|24797.1|0
1726130200000|2024-09-12 08:36:40|24837.1|24797.1|24825.3|24805.3|24837.1|24805.3|24825.3|24797.1|0
1726130220000|2024-09-12 08:37:00|24816.5|24776.5|24804.6|24784.6|24816.5|24784.6|24804.6|24776.5|17
1726130230000|2024-09-12 08:37:10|24812.8|24772.8|24802.1|24782.1|24812.8|24782.1|24799.6|24771.5|2
1726130260000|2024-09-12 08:37:40|24792.1|24772.1|24792.1|24772.1|24792.1|24772.1|24792.1|24772.1|35
1726130270000|2024-09-12 08:37:50|24782.7|24762.7|24790.8|24750.8|24790.8|24762.7|24782.7|24750.8|0
1726130280000|2024-09-12 08:38:00|24790.2|24750.2|24792.1|24752.1|24792.1|24762.1|24782.1|24750.2|0
1726130290000|2024-09-12 08:38:10|24794.6|24754.6|24797.1|24757.1|24799|24759|24794.6|24754.6|4
1726130300000|2024-09-12 08:38:20|24784.6|24764.6|24769.6|24749.6|24784.6|24764.6|24769.6|24749.6|1
1726130310000|2024-09-12 08:38:30|24767.1|24747.1|24769.6|24749.6|24769.6|24749.6|24767.1|24747.1|2
1726130320000|2024-09-12 08:38:40|24777.1|24737.1|24779.6|24739.6|24779.6|24739.6|24777.1|24737.1|0
1726130330000|2024-09-12 08:38:50|24777.1|24737.1|24777.1|24737.1|24777.1|24737.1|24777.1|24737.1|1
1726130340000|2024-09-12 08:39:00|24769.6|24749.6|24769.6|24749.6|24769.6|24749.6|24769.6|24749.6|4
1726130350000|2024-09-12 08:39:10|24771.5|24751.5|24827.8|24767.8|24827.8|24774|24771.5|24745.3|10
1726130360000|2024-09-12 08:39:20|24822.1|24782.1|24817.1|24797.1|24822.8|24797.1|24814.6|24782.1|5
1726130370000|2024-09-12 08:39:30|24832.8|24792.8|24800.2|24780.2|24832.8|24792.8|24800.2|24780.2|28
1726130380000|2024-09-12 08:39:40|24797.1|24777.1|24797.1|24777.1|24797.1|24777.1|24797.1|24777.1|0
1726130390000|2024-09-12 08:39:50|24789.6|24757.1|24789.6|24749.6|24789.6|24757.1|24789.6|24749.6|17
1726130400000|2024-09-12 08:40:00|24770.3|24750.3|24770.3|24750.3|24770.3|24750.3|24770.3|24750.3|0
1726130420000|2024-09-12 08:40:20|24769.6|24749.6|24767.8|24747.8|24769.6|24749.6|24767.8|24747.8|1
1726130430000|2024-09-12 08:40:30|24757.1|24737.1|24752.8|24732.8|24757.1|24737.1|24752.8|24732.8|3
1726130440000|2024-09-12 08:40:40|24747.8|24727.8|24747.2|24727.2|24747.8|24727.8|24747.2|24727.2|0
1726130460000|2024-09-12 08:41:00|24735.3|24715.3|24727.8|24687.8|24745.3|24715.3|24727.8|24684|8
1726130470000|2024-09-12 08:41:10|24729.6|24689.6|24720.3|24700.3|24729.6|24700.3|24715.3|24687.8|3
1726130490000|2024-09-12 08:41:30|24720.9|24700.9|24722.1|24682.1|24722.1|24700.9|24718.4|24682.1|9
1726130500000|2024-09-12 08:41:40|24722.8|24682.8|24737.8|24677.8|24737.8|24682.8|24722.8|24676.5|3
1726130530000|2024-09-12 08:42:10|24733.4|24693.4|24705.9|24665.9|24733.4|24693.4|24705.9|24658.4|27
1726130540000|2024-09-12 08:42:20|24706.5|24666.5|24713.9|24693.9|24713.9|24693.9|24706.5|24666.5|9
1726130550000|2024-09-12 08:42:30|24713.3|24693.3|24728.4|24708.4|24742.1|24708.4|24713.3|24693.3|6
1726130570000|2024-09-12 08:42:50|24725.9|24705.9|24746.5|24706.5|24746.5|24710.9|24725.9|24705.9|3
1726130580000|2024-09-12 08:43:00|24754|24714|24754|24714|24754|24714|24754|24714|4
1726130590000|2024-09-12 08:43:10|24738.4|24718.4|24738.4|24718.4|24738.4|24718.4|24738.4|24718.4|4
1726130640000|2024-09-12 08:44:00|24736.5|24716.5|24738.4|24718.4|24738.4|24718.4|24736.5|24716.5|0
1726130650000|2024-09-12 08:44:10|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|0
1726130660000|2024-09-12 08:44:20|24740.9|24720.9|24742.7|24702.7|24742.7|24720.9|24730.9|24702.7|6
1726130690000|2024-09-12 08:44:50|24730.9|24710.9|24730.2|24710.2|24730.9|24710.9|24730.2|24710.2|0
1726130720000|2024-09-12 08:45:20|24732.7|24712.7|24719.6|24699.6|24732.7|24712.7|24719.6|24699.6|24
1726130730000|2024-09-12 08:45:30|24708.4|24668.4|24707.7|24687.7|24708.4|24687.7|24700.9|24668.4|5
1726130740000|2024-09-12 08:45:40|24678.9|24658.9|24663.5|24643.5|24678.9|24658.9|24663.5|24643.5|7
1726130750000|2024-09-12 08:45:50|24639|24619|24635.2|24615.2|24639|24619|24635.2|24615.2|4
1726130760000|2024-09-12 08:46:00|24637.1|24617.1|24669.6|24609.6|24671.5|24617.1|24637.1|24609|6
1726130770000|2024-09-12 08:46:10|24662.1|24622.1|24662.7|24622.7|24662.7|24622.7|24662.1|24622.1|1
1726130780000|2024-09-12 08:46:20|24666.5|24626.5|24680.2|24620.2|24680.2|24627.7|24666.5|24620.2|38
1726130790000|2024-09-12 08:46:30|24679.6|24639.6|24682.1|24642.1|24694.6|24642.1|24679.6|24634.6|3
1726130800000|2024-09-12 08:46:40|24684|24644|24684.6|24644.6|24684.6|24644.6|24684|24644|0
1726130820000|2024-09-12 08:47:00|24667.1|24647.1|24670.8|24630.8|24675.2|24647.1|24667.1|24630.8|3
1726130830000|2024-09-12 08:47:10|24655.8|24635.8|24660.2|24640.2|24660.2|24640.2|24655.8|24635.8|3
1726130840000|2024-09-12 08:47:20|24674|24634|24674|24634|24674|24634|24674|24634|0
1726130850000|2024-09-12 08:47:30|24674.6|24634.6|24674.6|24634.6|24674.6|24634.6|24674.6|24634.6|1
1726130870000|2024-09-12 08:47:50|24672.1|24632.1|24672.1|24632.1|24672.1|24632.1|24672.1|24632.1|1
1726130890000|2024-09-12 08:48:10|24657.7|24637.7|24657.7|24637.7|24657.7|24637.7|24657.7|24637.7|0
1726130900000|2024-09-12 08:48:20|24652.7|24632.7|24652.7|24632.7|24652.7|24632.7|24652.7|24632.7|4
1726130910000|2024-09-12 08:48:30|24650.8|24630.8|24652.7|24632.7|24652.7|24632.7|24650.2|24630.2|0
1726130920000|2024-09-12 08:48:40|24650.8|24630.8|24650.2|24630.2|24650.8|24630.8|24650.2|24630.2|18
1726130930000|2024-09-12 08:48:50|24648.3|24628.3|24608.3|24588.3|24648.3|24628.3|24607.7|24587.7|8
1726130940000|2024-09-12 08:49:00|24620.8|24580.8|24614.6|24594.6|24629.6|24597.7|24614.6|24580.8|6
1726130960000|2024-09-12 08:49:20|24612.7|24592.7|24613.3|24593.3|24613.3|24593.3|24612.7|24592.7|2
1726130970000|2024-09-12 08:49:30|24616.4|24596.4|24638.3|24598.3|24638.3|24598.3|24616.4|24590.8|0
1726130980000|2024-09-12 08:49:40|24640.2|24600.2|24642.7|24622.7|24649|24622.7|24627.7|24600.2|3
1726130990000|2024-09-12 08:49:50|24655.2|24615.2|24655.2|24615.2|24655.2|24615.2|24655.2|24615.2|0
1726131000000|2024-09-12 08:50:00|24655.8|24615.8|24663.9|24643.9|24675.8|24643.9|24655.8|24615.8|1
1726131010000|2024-09-12 08:50:10|24675.2|24635.2|24663.3|24643.3|24675.2|24643.3|24663.3|24635.2|0
1726131020000|2024-09-12 08:50:20|24675.8|24635.8|24663.3|24643.3|24675.8|24643.3|24663.3|24635.8|0
1726131030000|2024-09-12 08:50:30|||||||||1
1726131040000|2024-09-12 08:50:40|24665.8|24645.8|24665.8|24645.8|24665.8|24645.8|24665.8|24645.8|0
1726131050000|2024-09-12 08:50:50|24670.2|24650.2|24675.8|24655.8|24675.8|24655.8|24670.2|24650.2|7
1726131070000|2024-09-12 08:51:10|24679.6|24659.6|24679.6|24659.6|24679.6|24659.6|24679.6|24659.6|0
1726131090000|2024-09-12 08:51:30|24675.8|24655.8|24675.2|24655.2|24675.8|24655.8|24675.2|24655.2|7
1726131100000|2024-09-12 08:51:40|24671.5|24651.5|24669.6|24629.6|24671.5|24651.5|24669.6|24629.6|1
1726131110000|2024-09-12 08:51:50|24645.2|24625.2|24642.7|24622.7|24645.2|24625.2|24642.7|24622.7|6
1726131150000|2024-09-12 08:52:30|24644.6|24624.6|24644.6|24624.6|24644.6|24624.6|24644.6|24624.6|1
1726131160000|2024-09-12 08:52:40|24651.5|24631.5|24680.8|24640.8|24680.8|24643.3|24651.5|24631.5|4
1726131190000|2024-09-12 08:53:10|24668.9|24648.9|24674.6|24634.6|24676.4|24648.9|24668.9|24634.6|7
1726131200000|2024-09-12 08:53:20|24666.5|24646.5|24666.5|24646.5|24666.5|24646.5|24666.5|24646.5|1
1726131210000|2024-09-12 08:53:30|24667.1|24647.1|24667.1|24647.1|24667.1|24647.1|24667.1|24647.1|0
1726131220000|2024-09-12 08:53:40|24679.6|24639.6|24679.6|24639.6|24679.6|24639.6|24679.6|24639.6|0
1726131240000|2024-09-12 08:54:00|24679|24639|24679|24639|24679|24639|24679|24639|0
1726131250000|2024-09-12 08:54:10|24667.1|24647.1|24667.1|24647.1|24667.1|24647.1|24667.1|24647.1|7
1726131270000|2024-09-12 08:54:30|24666.5|24646.5|24666.5|24646.5|24666.5|24646.5|24666.5|24646.5|0
1726131280000|2024-09-12 08:54:40|24664.6|24644.6|24662.1|24642.1|24664.6|24644.6|24662.1|24642.1|0
1726131300000|2024-09-12 08:55:00|24660.8|24640.8|24646.5|24626.5|24660.8|24640.8|24643.3|24623.3|7
1726131320000|2024-09-12 08:55:20|||||||||1
1726131330000|2024-09-12 08:55:30|24644.6|24624.6|24649.5|24609.5|24649.5|24625.2|24644.6|24609.5|4
1726131340000|2024-09-12 08:55:40|24648.3|24608.3|24633.3|24613.3|24648.3|24613.9|24633.3|24608.3|5
1726131350000|2024-09-12 08:55:50|24627.7|24607.7|24632.1|24612.1|24632.1|24612.1|24627.7|24607.7|4
1726131360000|2024-09-12 08:56:00|||||||||1
1726131390000|2024-09-12 08:56:30|24630.2|24610.2|24630.2|24610.2|24630.2|24610.2|24630.2|24610.2|1
1726131400000|2024-09-12 08:56:40|24626.4|24606.4|24620.2|24600.2|24626.4|24606.4|24620.2|24600.2|7
1726131410000|2024-09-12 08:56:50|24634|24594|24634.6|24594.6|24634.6|24594.6|24634|24594|2
1726131420000|2024-09-12 08:57:00|||||||||1
1726131430000|2024-09-12 08:57:10|24627.1|24607.1|24627.1|24607.1|24627.1|24607.1|24627.1|24607.1|0
1726131450000|2024-09-12 08:57:30|24629.6|24609.6|24629.6|24609.6|24629.6|24609.6|24629.6|24609.6|0
1726131460000|2024-09-12 08:57:40|||||||||4
1726131480000|2024-09-12 08:58:00|24623.3|24603.3|24622.7|24602.7|24623.3|24603.3|24622.7|24602.7|3
1726131490000|2024-09-12 08:58:10|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|2
1726131500000|2024-09-12 08:58:20|24622.7|24602.7|24619.6|24599.6|24622.7|24602.7|24619.6|24599.6|2
1726131530000|2024-09-12 08:58:50|24617.7|24597.7|24617.7|24597.7|24617.7|24597.7|24617.7|24597.7|1
1726131540000|2024-09-12 08:59:00|24622.7|24602.7|24622.7|24602.7|24622.7|24602.7|24622.7|24602.7|6
1726131580000|2024-09-12 08:59:40|24635.2|24595.2|24622.7|24602.7|24635.2|24602.7|24622.7|24595.2|1
1726131590000|2024-09-12 08:59:50|24630.2|24610.2|24645.2|24605.2|24645.2|24610.2|24630.2|24604|3
1726131610000|2024-09-12 09:00:10|||||||||1
1726131640000|2024-09-12 09:00:40|24647.7|24627.7|24650.2|24630.2|24650.2|24630.2|24647.7|24627.7|2
1726131650000|2024-09-12 09:00:50|||||||||8
1726131670000|2024-09-12 09:01:10|24648.3|24628.3|24658.3|24638.3|24658.3|24638.3|24647.7|24627.7|2
1726131700000|2024-09-12 09:01:40|24660.8|24640.8|24660.8|24640.8|24660.8|24640.8|24660.8|24640.8|0
1726131710000|2024-09-12 09:01:50|24662|24642|24682|24642|24682|24657.7|24662|24642|3
1726131720000|2024-09-12 09:02:00|24680.2|24640.2|24665.2|24645.2|24680.2|24645.2|24665.2|24640.2|0
1726131730000|2024-09-12 09:02:10|24662.7|24642.7|24662.7|24642.7|24662.7|24642.7|24662.7|24642.7|0
1726131770000|2024-09-12 09:02:50|24660.2|24640.2|24655.8|24635.8|24660.2|24640.2|24655.8|24635.8|3
1726131780000|2024-09-12 09:03:00|24655.2|24635.2|24655.2|24635.2|24655.2|24635.2|24655.2|24635.2|0
1726131790000|2024-09-12 09:03:10|24658.9|24638.9|24658.9|24638.9|24658.9|24638.9|24658.9|24638.9|1
1726131800000|2024-09-12 09:03:20|24663.9|24643.9|24664.5|24644.5|24664.5|24644.5|24663.9|24643.9|0
1726131810000|2024-09-12 09:03:30|24672.7|24652.7|24672.7|24652.7|24672.7|24652.7|24672.7|24652.7|4
1726131820000|2024-09-12 09:03:40|||||||||2
1726131840000|2024-09-12 09:04:00|24677|24637|24677|24637|24677|24637|24677|24637|0
1726131850000|2024-09-12 09:04:10|24675.2|24635.2|24675.2|24635.2|24675.2|24635.2|24675.2|24635.2|0
1726131860000|2024-09-12 09:04:20|24673.3|24633.3|24657.7|24637.7|24673.3|24637.7|24657.7|24632.7|1
1726131880000|2024-09-12 09:04:40|24655.2|24635.2|24655.2|24615.2|24655.2|24635.2|24647.7|24615.2|1
1726131890000|2024-09-12 09:04:50|24647.1|24627.1|24642.7|24622.7|24647.7|24627.7|24642.7|24622.7|1
1726131900000|2024-09-12 09:05:00|24645.2|24625.2|24645.2|24625.2|24645.2|24625.2|24645.2|24625.2|0
1726131920000|2024-09-12 09:05:20|||||||||1
1726131940000|2024-09-12 09:05:40|24675.2|24615.2|24673.3|24633.3|24675.2|24633.3|24673.3|24615.2|4
1726131950000|2024-09-12 09:05:50|24673.9|24633.9|24673.9|24633.9|24673.9|24633.9|24673.9|24633.9|0
1726131960000|2024-09-12 09:06:00|24671.4|24631.4|24657|24637|24671.4|24639.5|24657|24631.4|4
1726131970000|2024-09-12 09:06:10|24656.4|24636.4|24656.4|24636.4|24656.4|24636.4|24656.4|24636.4|0
1726132000000|2024-09-12 09:06:40|24654.5|24634.5|24648.3|24628.3|24654.5|24634.5|24648.3|24628.3|0
1726132010000|2024-09-12 09:06:50|24656.4|24616.4|24648.3|24628.3|24656.4|24628.3|24648.3|24616.4|1
1726132020000|2024-09-12 09:07:00|24644.5|24624.5|24643.9|24623.9|24644.5|24624.5|24643.9|24623.9|0
1726132050000|2024-09-12 09:07:30|24648.3|24628.3|24643.3|24623.3|24648.3|24628.3|24643.3|24623.3|1
1726132080000|2024-09-12 09:08:00|24645.2|24625.2|24643.3|24623.3|24645.2|24625.2|24643.3|24623.3|1
1726132090000|2024-09-12 09:08:10|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|0
1726132100000|2024-09-12 09:08:20|24645.2|24625.2|24645.2|24625.2|24645.2|24625.2|24643.3|24623.3|0
1726132170000|2024-09-12 09:09:30|||||||||1
1726132190000|2024-09-12 09:09:50|||||||||14
1726132210000|2024-09-12 09:10:10|24647.7|24627.7|24647.7|24627.7|24647.7|24627.7|24647.7|24627.7|0
1726132220000|2024-09-12 09:10:20|24645.2|24625.2|24645.2|24625.2|24645.2|24625.2|24645.2|24625.2|3
1726132240000|2024-09-12 09:10:40|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|0
1726132280000|2024-09-12 09:11:20|24645.2|24625.2|24645.2|24625.2|24645.2|24625.2|24645.2|24625.2|0
1726132320000|2024-09-12 09:12:00|24640.8|24620.8|24640.8|24620.8|24640.8|24620.8|24640.8|24620.8|2
1726132370000|2024-09-12 09:12:50|24643.3|24623.3|24643.3|24623.3|24643.3|24623.3|24643.3|24623.3|2
1726132380000|2024-09-12 09:13:00|24645.2|24625.2|24645.2|24625.2|24645.2|24625.2|24645.2|24625.2|0
1726132390000|2024-09-12 09:13:10|24645.8|24625.8|24648.3|24628.3|24648.3|24628.3|24645.2|24625.2|7
1726132410000|2024-09-12 09:13:30|24652.7|24632.7|24655.2|24635.2|24655.2|24635.2|24652.7|24632.7|4
1726132420000|2024-09-12 09:13:40|24652.7|24632.7|24684.5|24664.5|24689.5|24664.5|24652.7|24632.7|14
1726132430000|2024-09-12 09:13:50|24683.9|24663.9|24682.7|24662.7|24683.9|24663.9|24681.4|24661.4|5
1726132440000|2024-09-12 09:14:00|24683.3|24663.3|24685.2|24665.2|24685.2|24665.2|24683.3|24663.3|2
1726132450000|2024-09-12 09:14:10|24683.3|24663.3|24682.7|24662.7|24683.3|24663.3|24682.7|24662.7|1
1726132460000|2024-09-12 09:14:20|24682|24662|24690.2|24670.2|24690.2|24670.2|24682|24662|25
1726132470000|2024-09-12 09:14:30|24692.1|24672.1|24695.8|24675.8|24707.7|24675.8|24692.1|24667.7|1
1726132480000|2024-09-12 09:14:40|24693.9|24673.9|24701.4|24681.4|24701.4|24681.4|24693.9|24673.9|4
1726132490000|2024-09-12 09:14:50|24705.2|24685.2|24706.4|24686.4|24706.4|24686.4|24705.2|24685.2|0
1726132500000|2024-09-12 09:15:00|24710.2|24690.2|24710.8|24690.8|24710.8|24690.8|24710.2|24690.2|1
1726132510000|2024-09-12 09:15:10|24712.7|24692.7|24713.9|24693.9|24713.9|24693.9|24712.7|24692.7|0
1726132520000|2024-09-12 09:15:20|||||||||1
1726132530000|2024-09-12 09:15:30|24731.5|24691.5|24733.3|24693.3|24733.3|24693.3|24731.5|24691.5|19
1726132560000|2024-09-12 09:16:00|24733.9|24693.9|24733.9|24693.9|24733.9|24693.9|24733.9|24693.9|0
1726132570000|2024-09-12 09:16:10|24721.4|24701.4|24725.2|24685.2|24725.2|24701.4|24719.5|24685.2|1
1726132590000|2024-09-12 09:16:30|24724.5|24684.5|24724.5|24684.5|24724.5|24684.5|24724.5|24684.5|0
1726132600000|2024-09-12 09:16:40|24722.7|24682.7|24706.4|24686.4|24722.7|24686.4|24706.4|24678.9|0
1726132610000|2024-09-12 09:16:50|24703.9|24683.9|24701.4|24681.4|24703.9|24683.9|24700.8|24680.8|1
1726132630000|2024-09-12 09:17:10|24700.8|24680.8|24700.8|24680.8|24700.8|24680.8|24700.8|24680.8|0
1726132650000|2024-09-12 09:17:30|24704.6|24684.6|24705.2|24685.2|24705.2|24685.2|24702|24682|0
1726132660000|2024-09-12 09:17:40|24705.8|24685.8|24705.8|24685.8|24705.8|24685.8|24705.8|24685.8|2
1726132670000|2024-09-12 09:17:50|24718.3|24678.3|24718.3|24678.3|24718.3|24678.3|24718.3|24678.3|0
1726132700000|2024-09-12 09:18:20|24720.2|24680.2|24720.8|24680.8|24720.8|24680.8|24720.2|24680.2|0
1726132720000|2024-09-12 09:18:40|24718.3|24678.3|24708.3|24688.3|24718.3|24690.8|24708.3|24678.3|1
1726132730000|2024-09-12 09:18:50|24710.2|24690.2|24710.2|24690.2|24710.2|24690.2|24710.2|24690.2|0
1726132740000|2024-09-12 09:19:00|24710.8|24690.8|24710.8|24690.8|24710.8|24690.8|24710.8|24690.8|0
1726132790000|2024-09-12 09:19:50|24712.7|24692.7|24712.7|24692.7|24713.3|24693.3|24712.7|24692.7|1
1726132810000|2024-09-12 09:20:10|24709.6|24689.6|24709.6|24689.6|24709.6|24689.6|24709.6|24689.6|2
1726132860000|2024-09-12 09:21:00|24705.2|24685.2|24705.2|24685.2|24705.2|24685.2|24705.2|24685.2|0
1726132930000|2024-09-12 09:22:10|||||||||1
1726133010000|2024-09-12 09:23:30|24700.8|24680.8|24700.8|24680.8|24700.8|24680.8|24700.8|24680.8|13
1726133020000|2024-09-12 09:23:40|24704.6|24684.6|24706.4|24686.4|24706.4|24686.4|24704.6|24684.6|1
1726133030000|2024-09-12 09:23:50|24719.5|24679.5|24719.5|24679.5|24719.5|24679.5|24719.5|24679.5|1
1726133040000|2024-09-12 09:24:00|24711.4|24691.4|24720.2|24700.2|24720.2|24700.2|24711.4|24691.4|0
1726133050000|2024-09-12 09:24:10|24723.3|24703.3|24725.2|24705.2|24725.2|24705.2|24723.3|24703.3|0
1726133060000|2024-09-12 09:24:20|24727.1|24707.1|24727.1|24707.1|24727.1|24707.1|24727.1|24707.1|0
1726133070000|2024-09-12 09:24:30|24728.3|24708.3|24731.4|24711.4|24731.4|24711.4|24728.3|24708.3|3
1726133080000|2024-09-12 09:24:40|24733.3|24713.3|24735.8|24715.8|24735.8|24715.8|24733.3|24713.3|2
1726133090000|2024-09-12 09:24:50|24733.9|24713.9|24733.3|24713.3|24733.9|24713.9|24733.3|24713.3|0
1726133130000|2024-09-12 09:25:30|24737.7|24717.7|24737.7|24717.7|24737.7|24717.7|24737.7|24717.7|0
1726133140000|2024-09-12 09:25:40|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|2
1726133160000|2024-09-12 09:26:00|24737.7|24717.7|24732.7|24712.7|24737.7|24717.7|24732.7|24712.7|13
1726133180000|2024-09-12 09:26:20|24735.2|24715.2|24735.2|24715.2|24735.2|24715.2|24735.2|24715.2|0
1726133190000|2024-09-12 09:26:30|24732.7|24712.7|24735.2|24715.2|24735.2|24715.2|24732.7|24712.7|2
1726133200000|2024-09-12 09:26:40|||||||||2
1726133210000|2024-09-12 09:26:50|24740.8|24720.8|24736.4|24716.4|24740.8|24720.8|24736.4|24716.4|9
1726133240000|2024-09-12 09:27:20|24743.3|24723.3|24734.5|24714.5|24750.2|24730.2|24734.5|24714.5|13
1726133260000|2024-09-12 09:27:40|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|1
1726133270000|2024-09-12 09:27:50|24732.7|24712.7|24732.7|24712.7|24732.7|24712.7|24732.7|24712.7|0
1726133300000|2024-09-12 09:28:20|24733.3|24713.3|24733.3|24713.3|24733.3|24713.3|24733.3|24713.3|0
1726133320000|2024-09-12 09:28:40|24735.2|24715.2|24735.2|24715.2|24735.2|24715.2|24735.2|24715.2|7
1726133340000|2024-09-12 09:29:00|24743.3|24703.3|24734.6|24714.6|24743.3|24715.2|24733.3|24703.3|5
1726133350000|2024-09-12 09:29:10|24735.2|24715.2|24735.2|24715.2|24735.2|24715.2|24735.2|24715.2|0
1726133380000|2024-09-12 09:29:40|24747.1|24707.1|24747.7|24707.7|24747.7|24707.7|24747.1|24707.1|0
1726133390000|2024-09-12 09:29:50|24738.3|24718.3|24730.2|24710.2|24738.3|24718.3|24730.2|24710.2|4
1726133400000|2024-09-12 09:30:00|24732.1|24712.1|24735.2|24715.2|24735.2|24715.2|24732.1|24712.1|2
1726133410000|2024-09-12 09:30:10|24742.7|24722.7|24742.7|24722.7|24742.7|24722.7|24742.7|24722.7|0
1726133430000|2024-09-12 09:30:30|24744.6|24724.6|24745.2|24725.2|24745.2|24725.2|24744.6|24724.6|0
1726133460000|2024-09-12 09:31:00|||||||||1
1726133490000|2024-09-12 09:31:30|24742.7|24722.7|24742.7|24722.7|24742.7|24722.7|24742.7|24722.7|0
1726133500000|2024-09-12 09:31:40|24744.6|24724.6|24745.2|24725.2|24745.2|24725.2|24744.6|24724.6|0
1726133520000|2024-09-12 09:32:00|24742.7|24722.7|24740.2|24720.2|24742.7|24722.7|24740.2|24720.2|4
1726133530000|2024-09-12 09:32:10|24748.3|24708.3|24747.7|24707.7|24748.3|24708.3|24747.7|24707.7|0
1726133540000|2024-09-12 09:32:20|24732.7|24712.7|24732.7|24712.7|24732.7|24712.7|24732.7|24712.7|1
1726133560000|2024-09-12 09:32:40|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|0
1726133570000|2024-09-12 09:32:50|24741.4|24721.4|24747|24727|24747|24727|24741.4|24721.4|1
1726133600000|2024-09-12 09:33:20|24748.9|24728.9|24749.5|24729.5|24749.5|24729.5|24748.9|24728.9|0
1726133610000|2024-09-12 09:33:30|24748.9|24728.9|24750.2|24730.2|24750.2|24730.2|24747.7|24727.7|2
1726133620000|2024-09-12 09:33:40|24747.7|24727.7|24747.7|24727.7|24747.7|24727.7|24747.7|24727.7|1
1726133630000|2024-09-12 09:33:50|24749.5|24729.5|24750.2|24730.2|24750.2|24730.2|24749.5|24729.5|0
1726133640000|2024-09-12 09:34:00|24746.4|24726.4|24739.5|24719.5|24746.4|24726.4|24739.5|24719.5|1
1726133650000|2024-09-12 09:34:10|24740.8|24720.8|24740.8|24720.8|24740.8|24720.8|24740.8|24720.8|0
1726133660000|2024-09-12 09:34:20|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|0
1726133670000|2024-09-12 09:34:30|24737.7|24717.7|24737.7|24717.7|24737.7|24717.7|24737.7|24717.7|1
1726133680000|2024-09-12 09:34:40|24741.4|24721.4|24740.2|24720.2|24742.7|24722.7|24740.2|24720.2|0
1726133700000|2024-09-12 09:35:00|24738.3|24718.3|24745.2|24725.2|24745.2|24725.2|24737.7|24717.7|2
1726133710000|2024-09-12 09:35:10|24743.3|24723.3|24743.3|24723.3|24743.3|24723.3|24743.3|24723.3|0
1726133720000|2024-09-12 09:35:20|24742.7|24722.7|24742.7|24722.7|24742.7|24722.7|24742.7|24722.7|1
1726133740000|2024-09-12 09:35:40|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|0
1726133750000|2024-09-12 09:35:50|24737.7|24717.7|24737.7|24717.7|24737.7|24717.7|24737.7|24717.7|0
1726133760000|2024-09-12 09:36:00|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|0
1726133810000|2024-09-12 09:36:50|24742.7|24722.7|24740.8|24720.8|24742.7|24722.7|24740.8|24720.8|0
1726133830000|2024-09-12 09:37:10|24742.7|24722.7|24740.8|24720.8|24742.7|24722.7|24740.8|24720.8|0
1726133840000|2024-09-12 09:37:20|24742.7|24722.7|24744.5|24724.5|24744.5|24724.5|24742.7|24722.7|0
1726133850000|2024-09-12 09:37:30|24745.2|24725.2|24745.2|24725.2|24745.2|24725.2|24745.2|24725.2|0
1726133910000|2024-09-12 09:38:30|24747.7|24727.7|24747.7|24727.7|24747.7|24727.7|24747.7|24727.7|6
1726133930000|2024-09-12 09:38:50|24750.2|24730.2|24750.2|24730.2|24750.2|24730.2|24750.2|24730.2|0
1726133940000|2024-09-12 09:39:00|24754.5|24734.5|24759.5|24739.5|24759.5|24739.5|24754.5|24734.5|6
1726133950000|2024-09-12 09:39:10|24771.4|24731.4|24772|24732|24772|24732|24771.4|24731.4|0
1726133960000|2024-09-12 09:39:20|24759.5|24739.5|24759.5|24739.5|24759.5|24739.5|24759.5|24739.5|0
1726133970000|2024-09-12 09:39:30|24771.4|24731.4|24759.5|24739.5|24771.4|24739.5|24759.5|24731.4|1
1726133980000|2024-09-12 09:39:40|24772|24732|24763.9|24743.9|24772|24743.9|24763.9|24732|0
1726134000000|2024-09-12 09:40:00|24765.2|24745.2|24765.2|24745.2|24765.2|24745.2|24765.2|24745.2|0
1726134010000|2024-09-12 09:40:10|24768.9|24748.9|24770.2|24750.2|24770.2|24750.2|24768.9|24748.9|0
1726134020000|2024-09-12 09:40:20|24772|24752|24767.7|24747.7|24772.7|24752.7|24767|24747|14
1726134030000|2024-09-12 09:40:30|24765.2|24745.2|24762.7|24742.7|24765.2|24745.2|24762.7|24742.7|2
1726134040000|2024-09-12 09:40:40|24760.2|24740.2|24760.2|24740.2|24760.2|24740.2|24760.2|24740.2|0
1726134050000|2024-09-12 09:40:50|24754.5|24734.5|24753.3|24733.3|24754.5|24734.5|24753.3|24733.3|0
1726134060000|2024-09-12 09:41:00|24755.2|24735.2|24755.2|24735.2|24755.2|24735.2|24755.2|24735.2|1
1726134070000|2024-09-12 09:41:10|24751.4|24731.4|24747.7|24727.7|24751.4|24731.4|24747.7|24727.7|1
1726134090000|2024-09-12 09:41:30|24747.6|24727.6|24747.6|24707.6|24753.3|24727.6|24740.1|24707.6|2
1726134100000|2024-09-12 09:41:40|24740.1|24720.1|24740.1|24720.1|24740.1|24720.1|24740.1|24720.1|0
1726134110000|2024-09-12 09:41:50|24747.6|24707.6|24740.1|24720.1|24747.6|24720.1|24740.1|24707.6|0
1726134230000|2024-09-12 09:43:50|24737.6|24717.6|24737.6|24717.6|24737.6|24717.6|24737.6|24717.6|1
1726134240000|2024-09-12 09:44:00|24723.2|24703.2|24717.6|24697.6|24723.2|24703.2|24717.6|24697.6|7
1726134250000|2024-09-12 09:44:10|24719.5|24699.5|24719.5|24699.5|24719.5|24699.5|24717.6|24697.6|1
1726134260000|2024-09-12 09:44:20|24722|24702|24729.5|24709.5|24729.5|24709.5|24722|24702|1
1726134280000|2024-09-12 09:44:40|24733.3|24713.3|24737.6|24717.6|24740.1|24720.1|24733.3|24713.3|0
1726134300000|2024-09-12 09:45:00|24739.5|24719.5|24739.5|24719.5|24739.5|24719.5|24739.5|24719.5|0
1726134310000|2024-09-12 09:45:10|24737.6|24717.6|24737.6|24717.6|24739.5|24719.5|24737.6|24717.6|0
1726134320000|2024-09-12 09:45:20|24739.5|24719.5|24737.6|24717.6|24739.5|24719.5|24737.6|24717.6|0
1726134340000|2024-09-12 09:45:40|24742.6|24722.6|24742.6|24722.6|24742.6|24722.6|24742.6|24722.6|0
1726134350000|2024-09-12 09:45:50|24744.5|24724.5|24745.1|24725.1|24745.1|24725.1|24744.5|24724.5|0
1726134380000|2024-09-12 09:46:20|24748.9|24728.9|24747.6|24727.6|24749.5|24729.5|24747.6|24727.6|0
1726134400000|2024-09-12 09:46:40|24749.5|24729.5|24750.1|24730.1|24750.1|24730.1|24749.5|24729.5|0
1726134410000|2024-09-12 09:46:50|24748.3|24728.3|24747.6|24727.6|24749.5|24729.5|24747.6|24727.6|0
1726134420000|2024-09-12 09:47:00|24749.5|24729.5|24749.5|24729.5|24749.5|24729.5|24749.5|24729.5|0
1726134430000|2024-09-12 09:47:10|24750.1|24730.1|24750.1|24730.1|24750.1|24730.1|24750.1|24730.1|0
1726134440000|2024-09-12 09:47:20|||||||||1
1726134450000|2024-09-12 09:47:30|24747.6|24727.6|24747.6|24727.6|24747.6|24727.6|24747.6|24727.6|7
1726134490000|2024-09-12 09:48:10|24749.5|24729.5|24749.5|24729.5|24749.5|24729.5|24749.5|24729.5|0
1726134520000|2024-09-12 09:48:40|24747.6|24727.6|24747.6|24727.6|24747.6|24727.6|24747.6|24727.6|0
1726134530000|2024-09-12 09:48:50|24749.5|24729.5|24749.5|24729.5|24749.5|24729.5|24749.5|24729.5|0
1726134540000|2024-09-12 09:49:00|24747.6|24727.6|24749.5|24729.5|24749.5|24729.5|24747.6|24727.6|0
1726134550000|2024-09-12 09:49:10|24747.6|24727.6|24749.5|24729.5|24749.5|24729.5|24747.6|24727.6|0
1726134560000|2024-09-12 09:49:20|24747.6|24727.6|24747.6|24727.6|24747.6|24727.6|24747.6|24727.6|0
1726134600000|2024-09-12 09:50:00|24749.5|24729.5|24740.1|24720.1|24749.5|24729.5|24740.1|24720.1|1
1726134610000|2024-09-12 09:50:10|24739.5|24719.5|24739.5|24719.5|24739.5|24719.5|24739.5|24719.5|0
1726134620000|2024-09-12 09:50:20|24738.3|24718.3|24738.3|24718.3|24738.3|24718.3|24738.3|24718.3|0
1726134650000|2024-09-12 09:50:50|24740.1|24720.1|24740.1|24720.1|24740.1|24720.1|24740.1|24720.1|0
1726134710000|2024-09-12 09:51:50|24744.5|24724.5|24744.5|24724.5|24744.5|24724.5|24744.5|24724.5|0
1726134770000|2024-09-12 09:52:50|24742.6|24722.6|24742.6|24722.6|24742.6|24722.6|24742.6|24722.6|0
1726134780000|2024-09-12 09:53:00|24743.2|24723.2|24745.1|24725.1|24745.1|24725.1|24743.2|24723.2|2
1726134790000|2024-09-12 09:53:10|24747.6|24727.6|24765.1|24725.1|24765.1|24729.5|24747.6|24725.1|1
1726134830000|2024-09-12 09:53:50|||||||||1
1726134840000|2024-09-12 09:54:00|24764.5|24724.5|24762.6|24722.6|24764.5|24724.5|24762.6|24722.6|8
1726134850000|2024-09-12 09:54:10|24754.5|24734.5|24752.6|24732.6|24754.5|24734.5|24752.6|24732.6|0
1726134870000|2024-09-12 09:54:30|24754.5|24734.5|24754.5|24734.5|24754.5|24734.5|24754.5|24734.5|0
1726134910000|2024-09-12 09:55:10|24752.6|24732.6|24757|24737|24757|24737|24752.6|24732.6|7
1726134920000|2024-09-12 09:55:20|24757.6|24737.6|24757.6|24737.6|24757.6|24737.6|24757.6|24737.6|0
1726134930000|2024-09-12 09:55:30|24761.4|24741.4|24761.4|24741.4|24761.4|24741.4|24761.4|24741.4|2
1726134960000|2024-09-12 09:56:00|||||||||5
1726134980000|2024-09-12 09:56:20|24765.7|24745.7|24765.7|24745.7|24765.7|24745.7|24765.7|24745.7|1
1726134990000|2024-09-12 09:56:30|24765.1|24745.1|24765.1|24745.1|24765.1|24745.1|24765.1|24745.1|0
1726135000000|2024-09-12 09:56:40|24768.2|24748.2|24782.6|24762.6|24782.6|24762.6|24768.2|24748.2|3
1726135030000|2024-09-12 09:57:10|24783.2|24763.2|24783.2|24763.2|24783.2|24763.2|24783.2|24763.2|0
1726135050000|2024-09-12 09:57:30|24785.1|24765.1|24787.6|24767.6|24787.6|24767.6|24785.1|24765.1|8
1726135060000|2024-09-12 09:57:40|||||||||1
1726135070000|2024-09-12 09:57:50|24790.1|24770.1|24790.1|24770.1|24790.1|24770.1|24790.1|24770.1|7
1726135080000|2024-09-12 09:58:00|24788.2|24768.2|24788.2|24768.2|24788.2|24768.2|24788.2|24768.2|20
1726135090000|2024-09-12 09:58:10|24787.6|24767.6|24805.1|24785.1|24805.1|24785.1|24787.6|24767.6|16
1726135100000|2024-09-12 09:58:20|24810.1|24790.1|24805.1|24785.1|24810.1|24790.1|24803.2|24783.2|3
1726135120000|2024-09-12 09:58:40|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|0
1726135130000|2024-09-12 09:58:50|24804.5|24784.5|24804.5|24784.5|24804.5|24784.5|24804.5|24784.5|0
1726135170000|2024-09-12 09:59:30|24793.2|24773.2|24790.1|24770.1|24793.2|24773.2|24790.1|24770.1|7
1726135210000|2024-09-12 10:00:10|24788.2|24768.2|24787.6|24767.6|24788.2|24768.2|24787.6|24767.6|0
1726135220000|2024-09-12 10:00:20|24789.5|24769.5|24789.5|24769.5|24789.5|24769.5|24787.6|24767.6|0
1726135230000|2024-09-12 10:00:30|24790.1|24770.1|24786.4|24766.4|24790.1|24770.1|24786.4|24766.4|0
1726135240000|2024-09-12 10:00:40|24783.2|24763.2|24782.6|24762.6|24783.2|24763.2|24782.6|24762.6|0
1726135380000|2024-09-12 10:03:00|24786.4|24766.4|24787.6|24767.6|24789.5|24769.5|24786.4|24766.4|0
1726135510000|2024-09-12 10:05:10|24789.5|24769.5|24787.6|24767.6|24789.5|24769.5|24787.6|24767.6|0
1726135520000|2024-09-12 10:05:20|24789.5|24769.5|24789.5|24769.5|24789.5|24769.5|24789.5|24769.5|0
1726135540000|2024-09-12 10:05:40|24790.1|24770.1|24790.1|24770.1|24790.1|24770.1|24790.1|24770.1|1
1726135550000|2024-09-12 10:05:50|24792.6|24772.6|24792.6|24772.6|24792.6|24772.6|24792.6|24772.6|0
1726135590000|2024-09-12 10:06:30|24794.5|24774.5|24794.5|24774.5|24794.5|24774.5|24794.5|24774.5|0
1726135600000|2024-09-12 10:06:40|24785.1|24765.1|24773.8|24753.8|24785.1|24765.1|24773.8|24753.8|33
1726135610000|2024-09-12 10:06:50|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|4
1726135630000|2024-09-12 10:07:10|24767|24747|24760.7|24740.7|24767|24747|24760.7|24740.7|1
1726135640000|2024-09-12 10:07:20|24758.8|24738.8|24758.8|24738.8|24758.8|24738.8|24758.8|24738.8|0
1726135650000|2024-09-12 10:07:30|24757|24737|24767.6|24727.6|24767.6|24737|24755.7|24727.6|1
1726135660000|2024-09-12 10:07:40|24751.3|24731.3|24751.3|24731.3|24751.3|24731.3|24751.3|24731.3|6
1726135680000|2024-09-12 10:08:00|24749.5|24729.5|24751.3|24731.3|24751.3|24731.3|24749.5|24729.5|0
1726135690000|2024-09-12 10:08:10|24753.8|24733.8|24753.8|24733.8|24753.8|24733.8|24753.8|24733.8|0
1726135720000|2024-09-12 10:08:40|24755.7|24735.7|24755.7|24735.7|24755.7|24735.7|24755.7|24735.7|0
1726135730000|2024-09-12 10:08:50|24768.8|24728.8|24763.8|24743.8|24770.7|24750.7|24763.8|24728.8|8
1726135740000|2024-09-12 10:09:00|24763.2|24743.2|24760.7|24740.7|24763.2|24743.2|24760.7|24740.7|1
1726135750000|2024-09-12 10:09:10|24755.7|24735.7|24755.7|24735.7|24755.7|24735.7|24755.7|24735.7|0
1726135760000|2024-09-12 10:09:20|24753.8|24733.8|24753.8|24733.8|24753.8|24733.8|24753.8|24733.8|0
1726135770000|2024-09-12 10:09:30|24753.2|24733.2|24753.2|24733.2|24753.2|24733.2|24753.2|24733.2|0
1726135820000|2024-09-12 10:10:20|24753.8|24733.8|24752|24732|24753.8|24733.8|24752|24732|0
1726135830000|2024-09-12 10:10:30|24751.3|24731.3|24751.3|24731.3|24763.2|24731.3|24751.3|24723.2|1
1726135840000|2024-09-12 10:10:40|24763.2|24723.2|24750.7|24730.7|24763.2|24731.3|24750.7|24723.2|0
1726135860000|2024-09-12 10:11:00|24753.2|24733.2|24762.6|24742.6|24762.6|24742.6|24753.2|24733.2|2
1726135870000|2024-09-12 10:11:10|24763.2|24743.2|24773.8|24753.8|24773.8|24753.8|24763.2|24743.2|1
1726135880000|2024-09-12 10:11:20|24770.1|24750.1|24768.8|24748.8|24770.7|24750.7|24768.8|24748.8|1
1726135900000|2024-09-12 10:11:40|||||||||1
1726135950000|2024-09-12 10:12:30|24773.8|24733.8|24767.6|24747.6|24773.8|24747.6|24767.6|24733.8|0
1726135960000|2024-09-12 10:12:40|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|0
1726135970000|2024-09-12 10:12:50|24770.7|24750.7|24770.7|24750.7|24770.7|24750.7|24770.7|24750.7|1
1726135980000|2024-09-12 10:13:00|24783.8|24743.8|24770.7|24750.7|24783.8|24750.7|24770.7|24743.8|0
1726136000000|2024-09-12 10:13:20|24776.9|24736.9|24776.9|24736.9|24776.9|24736.9|24776.9|24736.9|2
1726136010000|2024-09-12 10:13:30|24772|24732|24750.7|24730.7|24772|24732.6|24750.7|24730.7|1
1726136020000|2024-09-12 10:13:40|24746.9|24726.9|24744.5|24724.5|24746.9|24726.9|24744.5|24724.5|0
1726136030000|2024-09-12 10:13:50|24743.2|24723.2|24739.5|24719.5|24743.2|24723.2|24739.5|24719.5|1
1726136050000|2024-09-12 10:14:10|24747|24707|24730.1|24710.1|24747|24711.3|24728.2|24707|0
1726136060000|2024-09-12 10:14:20|24728.2|24708.2|24725.1|24705.1|24737|24710.1|24725.1|24697|0
1726136070000|2024-09-12 10:14:30|24733.2|24693.2|24733.2|24693.2|24733.2|24693.2|24733.2|24693.2|1
1726136080000|2024-09-12 10:14:40|24725.1|24705.1|24725.1|24705.1|24725.1|24705.1|24725.1|24705.1|0
1726136090000|2024-09-12 10:14:50|24723.2|24703.2|24723.2|24703.2|24723.2|24703.2|24723.2|24703.2|0
1726136100000|2024-09-12 10:15:00|24725.1|24705.1|24723.2|24703.2|24725.1|24705.1|24723.2|24703.2|1
1726136110000|2024-09-12 10:15:10|24725.1|24705.1|24721.3|24701.3|24725.1|24705.1|24721.3|24701.3|0
1726136130000|2024-09-12 10:15:30|24720.7|24700.7|24713.8|24693.8|24720.7|24700.7|24713.8|24693.8|2
1726136140000|2024-09-12 10:15:40|24713.2|24693.2|24717.6|24677.6|24717.6|24693.2|24713.2|24677.6|1
1726136150000|2024-09-12 10:15:50|24705.7|24665.7|24705.7|24665.7|24705.7|24665.7|24705.7|24665.7|1
1726136160000|2024-09-12 10:16:00|24712.6|24652.6|24686.9|24666.9|24712.6|24666.9|24686.9|24652.6|0
1726136170000|2024-09-12 10:16:10|24698.8|24658.8|24700.7|24660.7|24700.7|24660.7|24698.8|24658.8|2
1726136200000|2024-09-12 10:16:40|24698.8|24658.8|24701.3|24661.3|24701.3|24661.3|24698.8|24658.8|0
1726136210000|2024-09-12 10:16:50|24703.2|24663.2|24703.2|24663.2|24703.2|24663.2|24703.2|24663.2|0
1726136220000|2024-09-12 10:17:00|24711.3|24671.3|24705.7|24685.7|24717.6|24685.7|24705.7|24671.3|2
1726136230000|2024-09-12 10:17:10|24717.6|24677.6|24705.7|24685.7|24717.6|24685.7|24705.7|24677.6|0
1726136240000|2024-09-12 10:17:20|||||||||2
1726136250000|2024-09-12 10:17:30|24713.8|24673.8|24713.8|24673.8|24713.8|24673.8|24713.8|24673.8|0
1726136260000|2024-09-12 10:17:40|24713.2|24673.2|24713.2|24673.2|24713.2|24673.2|24713.2|24673.2|0
1726136280000|2024-09-12 10:18:00|24712.6|24672.6|24712.6|24672.6|24712.6|24672.6|24712.6|24672.6|0
1726136330000|2024-09-12 10:18:50|24704.5|24684.5|24704.5|24684.5|24704.5|24684.5|24704.5|24684.5|0
1726136340000|2024-09-12 10:19:00|24705.1|24685.1|24713.2|24673.2|24713.2|24685.1|24705.1|24673.2|0
1726136350000|2024-09-12 10:19:10|24712|24672|24704.5|24684.5|24712|24684.5|24704.5|24672|0
1726136360000|2024-09-12 10:19:20|24712.6|24672.6|24712.6|24672.6|24712.6|24672.6|24712.6|24672.6|0
1726136370000|2024-09-12 10:19:30|24712|24672|24718.2|24678.2|24718.2|24686.3|24705.1|24672|0
1726136440000|2024-09-12 10:20:40|||||||||1
1726136460000|2024-09-12 10:21:00|24705.7|24685.7|24705.7|24685.7|24705.7|24685.7|24705.7|24685.7|0
1726136490000|2024-09-12 10:21:30|24707.6|24687.6|24706.3|24686.3|24707.6|24687.6|24706.3|24686.3|1
1726136530000|2024-09-12 10:22:10|24705.7|24685.7|24705.7|24685.7|24705.7|24685.7|24705.7|24685.7|0
1726136540000|2024-09-12 10:22:20|24703.2|24683.2|24698.2|24678.2|24703.2|24683.2|24698.2|24678.2|3
1726136550000|2024-09-12 10:22:30|24702.6|24682.6|24696.3|24676.3|24702.6|24682.6|24696.3|24676.3|1
1726136560000|2024-09-12 10:22:40|24695.7|24675.7|24695.7|24675.7|24695.7|24675.7|24695.7|24675.7|0
1726136570000|2024-09-12 10:22:50|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|0
1726136580000|2024-09-12 10:23:00|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|1
1726136590000|2024-09-12 10:23:10|24697.6|24657.6|24697.6|24657.6|24697.6|24657.6|24697.6|24657.6|1
1726136630000|2024-09-12 10:23:50|24700.7|24660.7|24700.7|24660.7|24700.7|24660.7|24700.7|24660.7|5
1726136640000|2024-09-12 10:24:00|24701.3|24661.3|24702.5|24662.5|24702.5|24662.5|24701.3|24661.3|0
1726136690000|2024-09-12 10:24:50|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|0
1726136700000|2024-09-12 10:25:00|24697.5|24677.5|24709.4|24669.4|24709.4|24677.5|24697.5|24669.4|0
1726136710000|2024-09-12 10:25:10|24711.3|24671.3|24711.3|24671.3|24711.3|24671.3|24711.3|24671.3|0
1726136730000|2024-09-12 10:25:30|24709.4|24669.4|24709.4|24669.4|24709.4|24669.4|24709.4|24669.4|0
1726136760000|2024-09-12 10:26:00|24703.2|24683.2|24695.7|24675.7|24703.8|24683.8|24695.7|24675.7|1
1726136770000|2024-09-12 10:26:10|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|0
1726136780000|2024-09-12 10:26:20|24688.8|24668.8|24692.6|24672.6|24692.6|24672.6|24688.2|24668.2|1
1726136790000|2024-09-12 10:26:30|24688.2|24668.2|24683.2|24663.2|24688.2|24668.2|24683.2|24663.2|2
1726136800000|2024-09-12 10:26:40|24680.7|24660.7|24681.3|24661.3|24681.3|24661.3|24680.7|24660.7|2
1726136840000|2024-09-12 10:27:20|24683.2|24663.2|24686.3|24666.3|24686.3|24666.3|24683.2|24663.2|0
1726136850000|2024-09-12 10:27:30|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|0
1726136860000|2024-09-12 10:27:40|24683.8|24663.8|24686.3|24666.3|24686.3|24666.3|24683.8|24663.8|2
1726136890000|2024-09-12 10:28:10|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|0
1726136920000|2024-09-12 10:28:40|24688.8|24668.8|24681.3|24661.3|24688.8|24668.8|24681.3|24661.3|3
1726136930000|2024-09-12 10:28:50|24678.8|24658.8|24678.8|24658.8|24678.8|24658.8|24678.8|24658.8|0
1726136960000|2024-09-12 10:29:20|24678.2|24658.2|24678.2|24658.2|24678.2|24658.2|24678.2|24658.2|0
1726136970000|2024-09-12 10:29:30|24677.6|24657.6|24670.7|24650.7|24677.6|24657.6|24670.7|24650.7|1
1726136980000|2024-09-12 10:29:40|24668.8|24648.8|24665.7|24645.7|24668.8|24648.8|24665.7|24645.7|2
1726136990000|2024-09-12 10:29:50|24663.8|24643.8|24663.8|24643.8|24663.8|24643.8|24663.8|24643.8|1
1726137000000|2024-09-12 10:30:00|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|1
1726137010000|2024-09-12 10:30:10|24658.8|24638.8|24658.8|24638.8|24658.8|24638.8|24658.8|24638.8|0
1726137020000|2024-09-12 10:30:20|24653.8|24633.8|24648.2|24628.2|24653.8|24633.8|24648.2|24628.2|1
1726137050000|2024-09-12 10:30:50|24648.8|24628.8|24655.1|24635.1|24655.1|24635.1|24648.8|24628.8|2
1726137060000|2024-09-12 10:31:00|24655.7|24635.7|24660.1|24640.1|24660.1|24640.1|24655.7|24635.7|2
1726137070000|2024-09-12 10:31:10|24662.6|24642.6|24662.6|24642.6|24662.6|24642.6|24662.6|24642.6|0
1726137120000|2024-09-12 10:32:00|24668.2|24648.2|24668.2|24648.2|24668.2|24648.2|24668.2|24648.2|3
1726137130000|2024-09-12 10:32:10|24668.8|24648.8|24674.4|24654.4|24674.4|24654.4|24668.8|24648.8|8
1726137140000|2024-09-12 10:32:20|24682.6|24662.6|24682.6|24662.6|24682.6|24662.6|24682.6|24662.6|1
1726137150000|2024-09-12 10:32:30|24684.4|24664.4|24685.1|24665.1|24685.1|24665.1|24684.4|24664.4|0
1726137160000|2024-09-12 10:32:40|24690.1|24670.1|24690.1|24670.1|24690.1|24670.1|24690.1|24670.1|0
1726137180000|2024-09-12 10:33:00|24689.4|24669.4|24683.2|24663.2|24689.4|24669.4|24683.2|24663.2|4
1726137190000|2024-09-12 10:33:10|24682.6|24662.6|24682.6|24662.6|24682.6|24662.6|24682.6|24662.6|0
1726137220000|2024-09-12 10:33:40|24684.4|24664.4|24685.1|24665.1|24685.1|24665.1|24684.4|24664.4|0
1726137240000|2024-09-12 10:34:00|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|0
1726137250000|2024-09-12 10:34:10|24685.1|24665.1|24685.1|24665.1|24685.1|24665.1|24685.1|24665.1|1
1726137300000|2024-09-12 10:35:00|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|0
1726137340000|2024-09-12 10:35:40|24686.9|24666.9|24685.7|24665.7|24690.1|24670.1|24685.7|24665.7|3
1726137360000|2024-09-12 10:36:00|24683.2|24663.2|24683.2|24663.2|24683.2|24663.2|24683.2|24663.2|0
1726137370000|2024-09-12 10:36:10|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|2
1726137380000|2024-09-12 10:36:20|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|0
1726137390000|2024-09-12 10:36:30|24691.9|24671.9|24691.9|24671.9|24691.9|24671.9|24691.9|24671.9|0
1726137410000|2024-09-12 10:36:50|24704.4|24684.4|24723.9|24703.9|24723.9|24703.9|24704.4|24684.4|4
1726137420000|2024-09-12 10:37:00|24727.6|24707.6|24720.7|24700.7|24727.6|24707.6|24720.7|24700.7|0
1726137430000|2024-09-12 10:37:10|24719.4|24699.4|24739.4|24699.4|24751.3|24699.4|24719.4|24691.3|11
1726137440000|2024-09-12 10:37:20|24731.9|24691.9|24720.1|24700.1|24731.9|24700.1|24720.1|24689.4|7
1726137460000|2024-09-12 10:37:40|24721.9|24701.9|24721.9|24701.9|24721.9|24701.9|24721.9|24701.9|0
1726137470000|2024-09-12 10:37:50|24720.7|24700.7|24722.6|24702.6|24724.4|24704.4|24720.1|24700.1|2
1726137480000|2024-09-12 10:38:00|24725.1|24705.1|24733.2|24713.2|24736.9|24716.9|24725.1|24705.1|6
1726137490000|2024-09-12 10:38:10|24731.3|24711.3|24729.4|24709.4|24731.3|24711.3|24727.6|24707.6|0
1726137530000|2024-09-12 10:38:50|24728.2|24708.2|24725.1|24705.1|24728.2|24708.2|24724.4|24704.4|1
1726137540000|2024-09-12 10:39:00|24723.2|24703.2|24722.6|24702.6|24723.2|24703.2|24722.6|24702.6|0
1726137550000|2024-09-12 10:39:10|24724.4|24704.4|24722.6|24702.6|24725.1|24705.1|24722.6|24702.6|0
1726137590000|2024-09-12 10:39:50|24721.9|24701.9|24724.4|24704.4|24724.4|24704.4|24721.9|24701.9|1
1726137610000|2024-09-12 10:40:10|24720|24700|24720|24700|24720|24700|24720|24700|1
1726137630000|2024-09-12 10:40:30|||||||||1
1726137700000|2024-09-12 10:41:40|24725|24705|24737.5|24697.5|24737.5|24705|24725|24697.5|1
1726137720000|2024-09-12 10:42:00|24725|24705|24725|24705|24725|24705|24725|24705|0
1726137730000|2024-09-12 10:42:10|||||||||1
1726137770000|2024-09-12 10:42:50|24728.8|24708.8|24730|24710|24730|24710|24728.8|24708.8|0
1726137800000|2024-09-12 10:43:20|24728.2|24708.2|24730|24710|24730|24710|24727.5|24707.5|0
1726137810000|2024-09-12 10:43:30|24727.5|24707.5|24727.5|24707.5|24727.5|24707.5|24727.5|24707.5|0
1726137820000|2024-09-12 10:43:40|24729.4|24709.4|24730|24710|24730|24710|24729.4|24709.4|0
1726137870000|2024-09-12 10:44:30|24731.9|24711.9|24731.9|24711.9|24731.9|24711.9|24731.9|24711.9|0
1726137880000|2024-09-12 10:44:40|24735|24715|24735|24715|24735|24715|24735|24715|0
1726137950000|2024-09-12 10:45:50|||||||||1
1726137960000|2024-09-12 10:46:00|24737.5|24717.5|24737.5|24717.5|24737.5|24717.5|24737.5|24717.5|5
1726137980000|2024-09-12 10:46:20|24735|24715|24735|24715|24735|24715|24735|24715|0
1726138010000|2024-09-12 10:46:50|24737.5|24717.5|24737.5|24717.5|24737.5|24717.5|24737.5|24717.5|0
1726138020000|2024-09-12 10:47:00|24735|24715|24737.5|24717.5|24737.5|24717.5|24735|24715|0
1726138030000|2024-09-12 10:47:10|24735|24715|24735|24715|24735|24715|24735|24715|0
1726138120000|2024-09-12 10:48:40|24737.5|24717.5|24732.5|24712.5|24737.5|24717.5|24732.5|24712.5|0
1726138180000|2024-09-12 10:49:40|24730.7|24710.7|24723.8|24703.8|24730.7|24710.7|24723.8|24703.8|1
1726138200000|2024-09-12 10:50:00|24731.3|24691.3|24731.3|24691.3|24731.3|24691.3|24731.3|24691.3|1
1726138240000|2024-09-12 10:50:40|24721.3|24701.3|24721.9|24701.9|24721.9|24701.9|24721.3|24701.3|0
1726138250000|2024-09-12 10:50:50|24718.1|24698.1|24717.5|24697.5|24718.1|24698.1|24717.5|24697.5|0
1726138260000|2024-09-12 10:51:00|24719.4|24699.4|24718.1|24698.1|24719.4|24699.4|24718.1|24698.1|0
1726138270000|2024-09-12 10:51:10|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|0
1726138310000|2024-09-12 10:51:50|24722.5|24702.5|24722.5|24702.5|24722.5|24702.5|24722.5|24702.5|0
1726138320000|2024-09-12 10:52:00|24725|24705|24736.9|24696.9|24736.9|24705|24725|24696.9|3
1726138330000|2024-09-12 10:52:10|24725.6|24705.6|24725|24705|24725.6|24705.6|24725|24705|1
1726138340000|2024-09-12 10:52:20|24722.5|24702.5|24720|24700|24722.5|24702.5|24720|24700|0
1726138350000|2024-09-12 10:52:30|24722.5|24702.5|24722.5|24702.5|24722.5|24702.5|24722.5|24702.5|0
1726138360000|2024-09-12 10:52:40|24718.8|24698.8|24717.5|24697.5|24718.8|24698.8|24717.5|24697.5|1
1726138370000|2024-09-12 10:52:50|||||||||1
1726138380000|2024-09-12 10:53:00|24715.6|24695.6|24715|24695|24715.6|24695.6|24715|24695|0
1726138410000|2024-09-12 10:53:30|24714.4|24694.4|24712.5|24692.5|24714.4|24694.4|24711.9|24691.9|49
1726138420000|2024-09-12 10:53:40|24710.6|24690.6|24712.5|24692.5|24712.5|24692.5|24710|24690|0
1726138440000|2024-09-12 10:54:00|24714.4|24694.4|24731.9|24691.9|24731.9|24700|24714.4|24691.9|2
1726138450000|2024-09-12 10:54:10|24720|24700|24720|24700|24732.5|24700|24720|24690|0
1726138460000|2024-09-12 10:54:20|24731.9|24691.9|24731.9|24691.9|24731.9|24691.9|24731.9|24691.9|0
1726138470000|2024-09-12 10:54:30|24732.5|24692.5|24720.6|24700.6|24732.5|24700.6|24720.6|24692.5|0
1726138480000|2024-09-12 10:54:40|24720|24700|24720|24700|24720|24700|24720|24700|0
1726138500000|2024-09-12 10:55:00|24731.9|24691.9|24720.6|24700.6|24731.9|24700.6|24720.6|24691.9|0
1726138510000|2024-09-12 10:55:10|24720|24700|24720|24700|24720|24700|24720|24700|0
1726138540000|2024-09-12 10:55:40|24731.9|24691.9|24732.5|24692.5|24732.5|24692.5|24731.9|24691.9|0
1726138640000|2024-09-12 10:57:20|24727.5|24707.5|24727.5|24707.5|24727.5|24707.5|24727.5|24707.5|0
1726138700000|2024-09-12 10:58:20|24731.9|24711.9|24732.5|24712.5|24737.5|24717.5|24731.9|24711.9|3
1726138730000|2024-09-12 10:58:50|||||||||1
1726138740000|2024-09-12 10:59:00|24730|24710|24725|24705|24730|24710|24725|24705|1
1726138770000|2024-09-12 10:59:30|||||||||1
1726138790000|2024-09-12 10:59:50|24722.5|24702.5|24702.5|24682.5|24722.5|24702.5|24702.5|24682.5|4
1726138800000|2024-09-12 11:00:00|||||||||2
1726138810000|2024-09-12 11:00:10|24704.4|24684.4|24690|24670|24705|24685|24690|24670|2
1726138820000|2024-09-12 11:00:20|24683.1|24663.1|24683.1|24663.1|24685|24665|24683.1|24663.1|10
1726138830000|2024-09-12 11:00:30|24682.5|24662.5|24680.6|24660.6|24682.5|24662.5|24676.3|24656.3|5
1726138840000|2024-09-12 11:00:40|||||||||3
1726138850000|2024-09-12 11:00:50|24678.1|24658.1|24676.3|24656.3|24678.1|24658.1|24676.3|24656.3|4
1726138860000|2024-09-12 11:01:00|24674.4|24654.4|24673.8|24653.8|24674.4|24654.4|24673.8|24653.8|0
1726138870000|2024-09-12 11:01:10|24673.1|24653.1|24671.3|24651.3|24673.1|24653.1|24671.3|24651.3|2
1726138880000|2024-09-12 11:01:20|24673.7|24653.7|24673.7|24653.7|24673.7|24653.7|24673.7|24653.7|0
1726138890000|2024-09-12 11:01:30|24675.6|24655.6|24673.7|24653.7|24675.6|24655.6|24673.7|24653.7|0
1726138920000|2024-09-12 11:02:00|24673.1|24653.1|24673.1|24653.1|24673.1|24653.1|24673.1|24653.1|0
1726138930000|2024-09-12 11:02:10|24671.2|24651.2|24670|24630|24671.2|24651.2|24670|24630|3
1726138950000|2024-09-12 11:02:30|24658.1|24638.1|24665|24625|24665|24638.1|24658.1|24625|0
1726138960000|2024-09-12 11:02:40|24664.4|24624.4|24669.4|24629.4|24669.4|24636.9|24656.2|24624.4|2
1726138990000|2024-09-12 11:03:10|||||||||1
1726139000000|2024-09-12 11:03:20|24661.2|24641.2|24656.9|24636.9|24669.4|24641.2|24656.9|24629.4|1
1726139010000|2024-09-12 11:03:30|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|0
1726139020000|2024-09-12 11:03:40|24652.5|24632.5|24652.5|24632.5|24652.5|24632.5|24652.5|24632.5|0
1726139030000|2024-09-12 11:03:50|24650|24630|24658.1|24618.1|24658.1|24630|24644.4|24618.1|3
1726139040000|2024-09-12 11:04:00|24661.9|24621.9|24664.4|24624.4|24664.4|24624.4|24661.9|24621.9|0
1726139090000|2024-09-12 11:04:50|24671.2|24631.2|24671.2|24631.2|24671.2|24631.2|24671.2|24631.2|1
1726139100000|2024-09-12 11:05:00|24671.9|24631.9|24671.9|24631.9|24671.9|24631.9|24671.9|24631.9|0
1726139120000|2024-09-12 11:05:20|24665.6|24645.6|24665.6|24645.6|24666.2|24646.2|24665.6|24645.6|2
1726139130000|2024-09-12 11:05:30|24663.7|24643.7|24668.1|24628.1|24668.1|24643.7|24663.7|24628.1|3
1726139140000|2024-09-12 11:05:40|24666.2|24626.2|24679.4|24639.4|24679.4|24639.4|24663.7|24623.7|4
1726139180000|2024-09-12 11:06:20|24671.2|24651.2|24670.6|24650.6|24671.2|24651.2|24670.6|24650.6|0
1726139190000|2024-09-12 11:06:30|24672.5|24652.5|24672.5|24652.5|24672.5|24652.5|24672.5|24652.5|0
1726139200000|2024-09-12 11:06:40|24674.4|24654.4|24675|24655|24675|24655|24674.4|24654.4|0
1726139230000|2024-09-12 11:07:10|24676.2|24656.2|24688.7|24648.7|24688.7|24656.2|24676.2|24648.1|4
1726139320000|2024-09-12 11:08:40|||||||||1
1726139330000|2024-09-12 11:08:50|24676.2|24656.2|24668.1|24648.1|24676.2|24656.2|24668.1|24648.1|1
1726139340000|2024-09-12 11:09:00|24670.6|24650.6|24670.6|24650.6|24670.6|24650.6|24670.6|24650.6|0
1726139350000|2024-09-12 11:09:10|24670|24650|24672.5|24652.5|24672.5|24652.5|24670|24650|0
1726139390000|2024-09-12 11:09:50|24670|24650|24670|24650|24670|24650|24670|24650|1
1726139400000|2024-09-12 11:10:00|24662.5|24642.5|24673.7|24613.7|24673.7|24642.5|24650|24613.7|18
1726139410000|2024-09-12 11:10:10|24661.2|24621.2|24656.9|24636.9|24661.2|24636.9|24656.9|24621.2|10
1726139420000|2024-09-12 11:10:20|24671.3|24631.3|24665.6|24645.6|24673.1|24645.6|24665.6|24631.3|1
1726139430000|2024-09-12 11:10:30|24670|24650|24670.6|24650.6|24670.6|24650.6|24670|24650|0
1726139440000|2024-09-12 11:10:40|24668.1|24648.1|24674.4|24654.4|24674.4|24654.4|24668.1|24648.1|1
1726139450000|2024-09-12 11:10:50|24675.6|24655.6|24680|24660|24680|24660|24675|24655|3
1726139460000|2024-09-12 11:11:00|24692.5|24652.5|24690|24650|24692.5|24652.5|24690|24650|0
1726139470000|2024-09-12 11:11:10|24680|24660|24680|24660|24680|24660|24680|24660|1
1726139480000|2024-09-12 11:11:20|24685|24665|24685|24665|24685|24665|24685|24665|1
1726139490000|2024-09-12 11:11:30|24686.9|24666.9|24686.9|24666.9|24686.9|24666.9|24686.9|24666.9|9
1726139500000|2024-09-12 11:11:40|24687.5|24667.5|24697.5|24677.5|24697.5|24677.5|24687.5|24667.5|1
1726139520000|2024-09-12 11:12:00|||||||||1
1726139530000|2024-09-12 11:12:10|24700|24680|24703.8|24683.8|24703.8|24683.8|24700|24680|0
1726139540000|2024-09-12 11:12:20|24706.9|24686.9|24706.9|24686.9|24706.9|24686.9|24706.9|24686.9|0
1726139550000|2024-09-12 11:12:30|24710.6|24690.6|24716.9|24696.9|24716.9|24696.9|24710.6|24690.6|0
1726139560000|2024-09-12 11:12:40|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|12
1726139570000|2024-09-12 11:12:50|24716.9|24696.9|24716.9|24696.9|24716.9|24696.9|24716.9|24696.9|3
1726139590000|2024-09-12 11:13:10|24721.9|24701.9|24721.9|24701.9|24721.9|24701.9|24721.9|24701.9|1
1726139600000|2024-09-12 11:13:20|24725|24705|24725|24705|24725|24705|24725|24705|1
1726139630000|2024-09-12 11:13:50|24730|24710|24730.6|24710.6|24742.5|24710.6|24730|24702.5|0
1726139640000|2024-09-12 11:14:00|24730|24710|24730|24710|24730|24710|24730|24710|0
1726139650000|2024-09-12 11:14:10|24742.5|24702.5|24776.3|24736.3|24776.3|24736.3|24735|24702.5|3
1726139660000|2024-09-12 11:14:20|24763.8|24743.8|24773.8|24753.8|24773.8|24753.8|24763.8|24743.8|14
1726139670000|2024-09-12 11:14:30|24786.9|24766.9|24786.9|24766.9|24786.9|24766.9|24786.9|24766.9|2
1726139680000|2024-09-12 11:14:40|24791.3|24771.3|24808.8|24788.8|24808.8|24788.8|24791.3|24771.3|2
1726139690000|2024-09-12 11:14:50|24805|24785|24803.8|24783.8|24805|24785|24803.8|24783.8|0
1726139700000|2024-09-12 11:15:00|24798.8|24778.8|24798.8|24778.8|24800.6|24780.6|24798.8|24778.8|3
1726139710000|2024-09-12 11:15:10|24800.6|24780.6|24811.3|24791.3|24811.3|24791.3|24800.6|24780.6|5
1726139720000|2024-09-12 11:15:20|24813.8|24793.8|24808.8|24788.8|24813.8|24793.8|24808.8|24788.8|4
1726139730000|2024-09-12 11:15:30|24803.8|24783.8|24809.4|24769.4|24809.4|24783.8|24803.8|24769.4|4
1726139740000|2024-09-12 11:15:40|24817.5|24757.5|24811.3|24771.3|24817.5|24771.3|24811.3|24756.3|1
1726139750000|2024-09-12 11:15:50|24798.8|24778.8|24801.3|24781.3|24801.3|24781.3|24798.8|24778.8|0
1726139760000|2024-09-12 11:16:00|24803.8|24783.8|24808.1|24788.1|24808.1|24788.1|24803.1|24783.1|3
1726139780000|2024-09-12 11:16:20|||||||||1
1726139800000|2024-09-12 11:16:40|24820|24800|24835|24815|24835|24815|24820|24800|4
1726139810000|2024-09-12 11:16:50|24833.1|24813.1|24833.1|24813.1|24833.1|24813.1|24833.1|24813.1|1
1726139820000|2024-09-12 11:17:00|24832.5|24812.5|24835|24795|24836.3|24812.5|24830|24795|2
1726139830000|2024-09-12 11:17:10|24833.1|24793.1|24835|24795|24835|24795|24833.1|24793.1|0
1726139840000|2024-09-12 11:17:20|24828.8|24808.8|24830|24810|24830|24810|24828.8|24808.8|1
1726139850000|2024-09-12 11:17:30|||||||||5
1726139860000|2024-09-12 11:17:40|24831.2|24811.2|24835|24815|24835|24815|24831.2|24811.2|3
1726139870000|2024-09-12 11:17:50|24835.6|24815.6|24860|24840|24862.5|24842.5|24835.6|24815.6|4
1726139880000|2024-09-12 11:18:00|24863.8|24843.8|24878.1|24858.1|24878.1|24858.1|24863.8|24843.8|8
1726139890000|2024-09-12 11:18:10|24875.6|24855.6|24868.1|24848.1|24875.6|24855.6|24868.1|24848.1|5
1726139900000|2024-09-12 11:18:20|24865.6|24845.6|24850.6|24830.6|24865.6|24845.6|24850.6|24830.6|16
1726139910000|2024-09-12 11:18:30|24853.1|24833.1|24850.6|24830.6|24853.1|24833.1|24848.7|24828.7|1
1726139920000|2024-09-12 11:18:40|24848.7|24828.7|24848.7|24828.7|24848.7|24828.7|24848.7|24828.7|0
1726139940000|2024-09-12 11:19:00|24840|24820|24835.6|24815.6|24840|24820|24835|24815|8
1726139950000|2024-09-12 11:19:10|24830|24810|24830|24810|24830|24810|24830|24810|1
1726139960000|2024-09-12 11:19:20|24828.7|24808.7|24822.5|24802.5|24828.7|24808.7|24822.5|24802.5|1
1726139970000|2024-09-12 11:19:30|24818.1|24798.1|24818.1|24798.1|24818.1|24798.1|24818.1|24798.1|1
1726139980000|2024-09-12 11:19:40|24814.4|24794.4|24821.3|24801.3|24833.8|24801.3|24808.1|24773.8|7
1726139990000|2024-09-12 11:19:50|24819.4|24799.4|24819.4|24799.4|24819.4|24799.4|24819.4|24799.4|1
1726140000000|2024-09-12 11:20:00|24816.3|24796.3|24807.5|24787.5|24816.3|24796.3|24807.5|24775|1
1726140010000|2024-09-12 11:20:10|24805.6|24785.6|24806.2|24786.2|24806.2|24786.2|24805.6|24785.6|4
1726140030000|2024-09-12 11:20:30|24810.6|24790.6|24818.1|24798.1|24818.1|24798.1|24810.6|24790.6|1
1726140050000|2024-09-12 11:20:50|24815.6|24795.6|24823.1|24803.1|24823.1|24803.1|24815.6|24795.6|1
1726140060000|2024-09-12 11:21:00|24826.9|24806.9|24828.1|24808.1|24828.1|24808.1|24826.9|24806.9|1
1726140070000|2024-09-12 11:21:10|24826.2|24806.2|24826.2|24806.2|24826.2|24806.2|24826.2|24806.2|0
1726140090000|2024-09-12 11:21:30|24825.6|24805.6|24818.7|24798.7|24825.6|24805.6|24815.6|24795.6|5
1726140100000|2024-09-12 11:21:40|24818.1|24798.1|24816.2|24796.2|24818.1|24798.1|24816.2|24796.2|1
1726140110000|2024-09-12 11:21:50|24815.6|24795.6|24816.2|24796.2|24816.2|24796.2|24815.6|24795.6|1
1726140120000|2024-09-12 11:22:00|24814.4|24794.4|24813.1|24793.1|24814.4|24794.4|24813.1|24793.1|1
1726140170000|2024-09-12 11:22:50|24811.2|24791.2|24804.4|24784.4|24811.2|24791.2|24804.4|24784.4|7
1726140180000|2024-09-12 11:23:00|24803.1|24783.1|24791.9|24771.9|24803.1|24783.1|24788.1|24768.1|5
1726140190000|2024-09-12 11:23:10|24792.5|24772.5|24798.1|24778.1|24798.1|24778.1|24792.5|24772.5|1
1726140200000|2024-09-12 11:23:20|24813.8|24773.8|24813.8|24773.8|24813.8|24773.8|24813.8|24773.8|0
1726140210000|2024-09-12 11:23:30|24814.4|24774.4|24809.4|24789.4|24814.4|24789.4|24806.9|24774.4|0
1726140220000|2024-09-12 11:23:40|24811.3|24791.3|24812.5|24792.5|24812.5|24792.5|24811.3|24791.3|0
1726140250000|2024-09-12 11:24:10|24825.6|24785.6|24825.6|24785.6|24825.6|24793.7|24813.1|24785.6|0
1726140260000|2024-09-12 11:24:20|24817.5|24797.5|24817.5|24797.5|24817.5|24797.5|24817.5|24797.5|0
1726140280000|2024-09-12 11:24:40|24815.6|24795.6|24818.1|24798.1|24818.1|24798.1|24815.6|24795.6|0
1726140290000|2024-09-12 11:24:50|24816.2|24796.2|24818.7|24798.7|24818.7|24798.7|24816.2|24796.2|0
1726140300000|2024-09-12 11:25:00|24816.2|24796.2|24820.6|24800.6|24820.6|24800.6|24816.2|24796.2|0
1726140320000|2024-09-12 11:25:20|||||||||3
1726140330000|2024-09-12 11:25:30|24821.9|24801.9|24835.6|24795.6|24835.6|24801.9|24821.9|24795.6|0
1726140340000|2024-09-12 11:25:40|24837.5|24797.5|24835.6|24795.6|24837.5|24797.5|24835.6|24795.6|1
1726140350000|2024-09-12 11:25:50|24834.4|24794.4|24831.9|24811.9|24834.4|24811.9|24831.9|24794.4|8
1726140360000|2024-09-12 11:26:00|24833.1|24813.1|24848.7|24828.7|24848.7|24828.7|24833.1|24813.1|28
1726140370000|2024-09-12 11:26:10|24851.2|24831.2|24850.6|24830.6|24853.7|24833.7|24850.6|24830.6|3
1726140380000|2024-09-12 11:26:20|24853.1|24833.1|24849.4|24829.4|24853.1|24833.1|24849.4|24829.4|11
1726140390000|2024-09-12 11:26:30|24853.1|24833.1|24848.7|24828.7|24853.7|24833.7|24848.7|24828.7|3
1726140400000|2024-09-12 11:26:40|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|1
1726140410000|2024-09-12 11:26:50|24853.7|24833.7|24868.1|24848.1|24868.1|24848.1|24853.7|24833.7|9
1726140420000|2024-09-12 11:27:00|24871.9|24851.9|24875.6|24855.6|24875.6|24855.6|24871.9|24851.9|13
1726140430000|2024-09-12 11:27:10|24877.5|24857.5|24877.5|24857.5|24877.5|24857.5|24877.5|24857.5|2
1726140440000|2024-09-12 11:27:20|24876.9|24856.9|24868.1|24848.1|24881.2|24856.9|24868.1|24840|7
1726140460000|2024-09-12 11:27:40|24873.1|24853.1|24871.2|24851.2|24873.1|24853.1|24871.2|24851.2|9
1726140470000|2024-09-12 11:27:50|24870.6|24850.6|24868.7|24848.7|24870.6|24850.6|24868.7|24848.7|4
1726140480000|2024-09-12 11:28:00|24871.2|24851.2|24871.2|24851.2|24871.2|24851.2|24871.2|24851.2|0
1726140500000|2024-09-12 11:28:20|24873.1|24853.1|24873.1|24853.1|24873.1|24853.1|24873.1|24853.1|3
1726140530000|2024-09-12 11:28:50|24878.1|24858.1|24883.1|24863.1|24883.1|24863.1|24878.1|24858.1|13
1726140540000|2024-09-12 11:29:00|||||||||5
1726140550000|2024-09-12 11:29:10|||||||||1
1726140560000|2024-09-12 11:29:20|||||||||3
1726140570000|2024-09-12 11:29:30|||||||||1
1726140580000|2024-09-12 11:29:40|||||||||1
1726140600000|2024-09-12 11:30:00|24885|24865|24882.5|24862.5|24885|24865|24882.5|24862.5|13
1726140620000|2024-09-12 11:30:20|||||||||4
1726140630000|2024-09-12 11:30:30|24884.4|24864.4|24878.1|24858.1|24885|24865|24878.1|24858.1|0
1726140640000|2024-09-12 11:30:40|24875|24855|24877.5|24857.5|24877.5|24857.5|24875|24855|7
1726140650000|2024-09-12 11:30:50|||||||||4
1726140660000|2024-09-12 11:31:00|24885|24865|24887.5|24867.5|24887.5|24867.5|24885|24865|3
1726140670000|2024-09-12 11:31:10|24880|24860|24880|24860|24880|24860|24880|24860|9
1726140680000|2024-09-12 11:31:20|24878.1|24858.1|24870|24850|24878.1|24858.1|24870|24850|0
1726140690000|2024-09-12 11:31:30|24868.1|24848.1|24867.5|24847.5|24868.1|24848.1|24867.5|24847.5|0
1726140710000|2024-09-12 11:31:50|||||||||1
1726140720000|2024-09-12 11:32:00|24866.9|24846.9|24865|24845|24866.9|24846.9|24865|24845|2
1726140770000|2024-09-12 11:32:50|24866.9|24846.9|24871.9|24851.9|24871.9|24851.9|24866.9|24846.9|0
1726140790000|2024-09-12 11:33:10|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|0
1726140800000|2024-09-12 11:33:20|24871.9|24851.9|24871.9|24851.9|24871.9|24851.9|24871.9|24851.9|0
1726140810000|2024-09-12 11:33:30|24872.5|24852.5|24872.5|24852.5|24872.5|24852.5|24872.5|24852.5|0
1726140820000|2024-09-12 11:33:40|24875|24855|24877.5|24857.5|24877.5|24857.5|24875|24855|2
1726140830000|2024-09-12 11:33:50|||||||||1
1726140840000|2024-09-12 11:34:00|24875|24855|24875|24855|24875|24855|24875|24855|2
1726140860000|2024-09-12 11:34:20|24873.1|24853.1|24873.1|24853.1|24873.1|24853.1|24873.1|24853.1|8
1726140870000|2024-09-12 11:34:30|24875|24855|24870|24850|24875|24855|24870|24850|0
1726140880000|2024-09-12 11:34:40|24868.1|24848.1|24863.1|24843.1|24868.1|24848.1|24861.8|24841.8|0
1726140900000|2024-09-12 11:35:00|24860.6|24840.6|24862.5|24842.5|24862.5|24842.5|24860.6|24840.6|0
1726140910000|2024-09-12 11:35:10|24860.6|24840.6|24860.6|24840.6|24860.6|24840.6|24860.6|24840.6|0
1726140930000|2024-09-12 11:35:30|24858.7|24838.7|24858.1|24838.1|24858.7|24838.7|24858.1|24838.1|1
1726140940000|2024-09-12 11:35:40|24853.1|24833.1|24855.6|24835.6|24855.6|24835.6|24853.1|24833.1|4
1726140950000|2024-09-12 11:35:50|24854.4|24834.4|24852.5|24832.5|24854.4|24834.4|24850.6|24830.6|1
1726140960000|2024-09-12 11:36:00|24853.7|24833.7|24853.7|24833.7|24853.7|24833.7|24853.7|24833.7|0
1726140970000|2024-09-12 11:36:10|24853.1|24833.1|24855|24835|24855|24835|24853.1|24833.1|1
1726140980000|2024-09-12 11:36:20|24855.6|24835.6|24860.6|24840.6|24860.6|24840.6|24855.6|24835.6|1
1726140990000|2024-09-12 11:36:30|24860|24840|24856.2|24836.2|24860|24840|24856.2|24836.2|0
1726141000000|2024-09-12 11:36:40|24858.1|24838.1|24856.2|24836.2|24858.1|24838.1|24856.2|24836.2|1
1726141010000|2024-09-12 11:36:50|24858.1|24838.1|24856.2|24836.2|24858.1|24838.1|24856.2|24836.2|0
1726141020000|2024-09-12 11:37:00|24853.1|24833.1|24849.3|24829.3|24853.1|24833.1|24849.3|24829.3|0
1726141030000|2024-09-12 11:37:10|24846.2|24826.2|24844.3|24824.3|24846.2|24826.2|24844.3|24824.3|3
1726141050000|2024-09-12 11:37:30|24841.8|24821.8|24846.2|24826.2|24846.2|24826.2|24841.8|24821.8|2
1726141070000|2024-09-12 11:37:50|24848.7|24828.7|24850.6|24830.6|24854.4|24834.4|24848.7|24828.7|0
1726141080000|2024-09-12 11:38:00|24855.6|24815.6|24855.6|24815.6|24855.6|24815.6|24855.6|24815.6|3
1726141110000|2024-09-12 11:38:30|24840|24820|24840|24820|24840|24820|24840|24820|0
1726141120000|2024-09-12 11:38:40|24839.3|24819.3|24840.6|24820.6|24841.8|24821.8|24839.3|24819.3|0
1726141190000|2024-09-12 11:39:50|24837.5|24817.5|24837.5|24817.5|24837.5|24817.5|24837.5|24817.5|0
1726141200000|2024-09-12 11:40:00|24840|24820|24840|24820|24840|24820|24840|24820|0
1726141220000|2024-09-12 11:40:20|||||||||1
1726141230000|2024-09-12 11:40:30|24840.6|24820.6|24840.6|24820.6|24840.6|24820.6|24840.6|24820.6|0
1726141260000|2024-09-12 11:41:00|24838.1|24818.1|24838.1|24818.1|24838.1|24818.1|24838.1|24818.1|0
1726141280000|2024-09-12 11:41:20|24840|24820|24838.1|24818.1|24840|24820|24838.1|24818.1|0
1726141290000|2024-09-12 11:41:30|24836.2|24816.2|24835.6|24815.6|24836.2|24816.2|24835.6|24815.6|0
1726141300000|2024-09-12 11:41:40|24840|24820|24843.7|24823.7|24843.7|24823.7|24840|24820|1
1726141310000|2024-09-12 11:41:50|24845|24825|24853.7|24833.7|24853.7|24833.7|24845|24825|5
1726141320000|2024-09-12 11:42:00|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|0
1726141330000|2024-09-12 11:42:10|24856.2|24836.2|24856.2|24836.2|24856.2|24836.2|24856.2|24836.2|0
1726141350000|2024-09-12 11:42:30|24860.6|24840.6|24863.1|24843.1|24863.1|24843.1|24860.6|24840.6|2
1726141370000|2024-09-12 11:42:50|24865.6|24845.6|24865.6|24845.6|24865.6|24845.6|24865.6|24845.6|0
1726141410000|2024-09-12 11:43:30|24866.2|24846.2|24866.2|24846.2|24866.2|24846.2|24866.2|24846.2|0
1726141450000|2024-09-12 11:44:10|24868.1|24848.1|24868.7|24848.7|24868.7|24848.7|24868.1|24848.1|1
1726141460000|2024-09-12 11:44:20|24868.1|24848.1|24868.1|24848.1|24868.1|24848.1|24868.1|24848.1|3
1726141470000|2024-09-12 11:44:30|24867.5|24847.5|24868.1|24848.1|24868.1|24848.1|24867.5|24847.5|0
1726141510000|2024-09-12 11:45:10|24866.2|24846.2|24866.2|24846.2|24866.2|24846.2|24863.7|24843.7|1
1726141530000|2024-09-12 11:45:30|24868.1|24848.1|24868.1|24848.1|24868.1|24848.1|24868.1|24848.1|0
1726141620000|2024-09-12 11:47:00|24863.7|24843.7|24863.7|24843.7|24865.6|24845.6|24863.7|24843.7|1
1726141630000|2024-09-12 11:47:10|24867.5|24847.5|24868.1|24848.1|24868.1|24848.1|24867.5|24847.5|0
1726141650000|2024-09-12 11:47:30|24867.5|24847.5|24863.7|24843.7|24867.5|24847.5|24863.7|24843.7|0
1726141660000|2024-09-12 11:47:40|24863.1|24843.1|24866.8|24846.8|24866.8|24846.8|24863.1|24843.1|1
1726141680000|2024-09-12 11:48:00|24868.1|24848.1|24868.1|24848.1|24868.1|24848.1|24868.1|24848.1|0
1726141690000|2024-09-12 11:48:10|24867.5|24847.5|24867.5|24847.5|24867.5|24847.5|24867.5|24847.5|0
1726141700000|2024-09-12 11:48:20|24868.1|24848.1|24868.1|24848.1|24868.1|24848.1|24868.1|24848.1|1
1726141710000|2024-09-12 11:48:30|24870.6|24850.6|24890|24870|24890|24870|24870.6|24850.6|14
1726141720000|2024-09-12 11:48:40|24886.2|24866.2|24886.2|24866.2|24888.1|24868.1|24886.2|24866.2|0
1726141740000|2024-09-12 11:49:00|24888.1|24868.1|24890|24870|24890|24870|24888.1|24868.1|3
1726141750000|2024-09-12 11:49:10|24893.1|24873.1|24893.1|24873.1|24895.6|24875.6|24892.5|24872.5|3
1726141760000|2024-09-12 11:49:20|24895|24875|24895|24875|24895|24875|24895|24875|0
1726141770000|2024-09-12 11:49:30|24895.6|24875.6|24893.7|24873.7|24895.6|24875.6|24893.7|24873.7|1
1726141780000|2024-09-12 11:49:40|24895.6|24875.6|24895.6|24875.6|24895.6|24875.6|24895.6|24875.6|0
1726141790000|2024-09-12 11:49:50|||||||||1
1726141800000|2024-09-12 11:50:00|24890.6|24870.6|24890.6|24870.6|24890.6|24870.6|24890.6|24870.6|6
1726141810000|2024-09-12 11:50:10|24892.5|24872.5|24893.1|24873.1|24893.1|24873.1|24892.5|24872.5|0
1726141840000|2024-09-12 11:50:40|24892.5|24872.5|24890.6|24870.6|24892.5|24872.5|24890.6|24870.6|1
1726141850000|2024-09-12 11:50:50|24888.7|24868.7|24888.7|24868.7|24888.7|24868.7|24888.7|24868.7|2
1726141860000|2024-09-12 11:51:00|24890.6|24870.6|24890.6|24870.6|24893.1|24873.1|24890.6|24870.6|2
1726141870000|2024-09-12 11:51:10|24888.7|24868.7|24887.5|24867.5|24893.1|24873.1|24887.5|24867.5|3
1726141900000|2024-09-12 11:51:40|24885.6|24865.6|24881.2|24861.2|24885.6|24865.6|24881.2|24861.2|5
1726141910000|2024-09-12 11:51:50|24880.6|24860.6|24880.6|24860.6|24880.6|24860.6|24880.6|24860.6|0
1726141920000|2024-09-12 11:52:00|24880|24860|24880|24860|24880|24860|24880|24860|0
1726141950000|2024-09-12 11:52:30|24884.3|24864.3|24888.7|24868.7|24888.7|24868.7|24884.3|24864.3|2
1726141960000|2024-09-12 11:52:40|24889.3|24869.3|24889.3|24869.3|24889.3|24869.3|24889.3|24869.3|0
1726141980000|2024-09-12 11:53:00|24887.5|24867.5|24892.5|24872.5|24892.5|24872.5|24887.5|24867.5|1
1726141990000|2024-09-12 11:53:10|24887.5|24867.5|24888.1|24868.1|24890|24870|24887.5|24867.5|6
1726142000000|2024-09-12 11:53:20|24888.7|24868.7|24892.5|24872.5|24892.5|24872.5|24888.7|24868.7|10
1726142010000|2024-09-12 11:53:30|||||||||7
1726142020000|2024-09-12 11:53:40|24892.4|24872.4|24892.4|24872.4|24892.4|24872.4|24892.4|24872.4|0
1726142030000|2024-09-12 11:53:50|||||||||1
1726142040000|2024-09-12 11:54:00|24894.9|24874.9|24904.9|24884.9|24904.9|24884.9|24894.9|24874.9|27
1726142050000|2024-09-12 11:54:10|24904.3|24884.3|24902.4|24882.4|24904.3|24884.3|24902.4|24882.4|2
1726142060000|2024-09-12 11:54:20|24899.9|24879.9|24902.4|24882.4|24902.4|24882.4|24899.9|24879.9|0
1726142070000|2024-09-12 11:54:30|24899.9|24879.9|24899.9|24879.9|24899.9|24879.9|24899.9|24879.9|0
1726142080000|2024-09-12 11:54:40|24897.4|24877.4|24882.4|24862.4|24897.4|24877.4|24882.4|24862.4|2
1726142090000|2024-09-12 11:54:50|24880.6|24860.6|24880.6|24860.6|24882.4|24862.4|24879.9|24859.9|2
1726142100000|2024-09-12 11:55:00|24879.9|24859.9|24889.3|24869.3|24889.3|24869.3|24879.9|24859.9|2
1726142110000|2024-09-12 11:55:10|24889.9|24869.9|24889.9|24869.9|24889.9|24869.9|24889.9|24869.9|0
1726142130000|2024-09-12 11:55:30|24894.9|24874.9|24902.5|24882.5|24902.5|24882.5|24894.9|24874.9|2
1726142140000|2024-09-12 11:55:40|24904.9|24884.9|24904.9|24884.9|24904.9|24884.9|24904.9|24884.9|0
1726142150000|2024-09-12 11:55:50|24906.8|24886.8|24909.9|24889.9|24909.9|24889.9|24906.8|24886.8|0
1726142160000|2024-09-12 11:56:00|||||||||2
1726142170000|2024-09-12 11:56:10|24912.4|24892.4|24914.9|24894.9|24914.9|24894.9|24912.4|24892.4|1
1726142190000|2024-09-12 11:56:30|24916.8|24896.8|24917.4|24897.4|24917.4|24897.4|24916.8|24896.8|1
1726142200000|2024-09-12 11:56:40|24914.9|24894.9|24909.9|24889.9|24914.9|24894.9|24909.9|24889.9|6
1726142220000|2024-09-12 11:57:00|24911.8|24891.8|24919.9|24899.9|24919.9|24899.9|24911.8|24891.8|6
1726142230000|2024-09-12 11:57:10|24924.9|24904.9|24924.9|24904.9|24924.9|24904.9|24924.9|24904.9|7
1726142240000|2024-09-12 11:57:20|24919.9|24899.9|24919.9|24899.9|24924.9|24904.9|24919.9|24899.9|11
1726142250000|2024-09-12 11:57:30|24917.4|24897.4|24917.4|24897.4|24917.4|24897.4|24917.4|24897.4|0
1726142260000|2024-09-12 11:57:40|24919.3|24899.3|24919.3|24899.3|24919.3|24899.3|24917.4|24897.4|0
1726142270000|2024-09-12 11:57:50|24917.4|24897.4|24912.4|24892.4|24917.4|24897.4|24912.4|24892.4|3
1726142280000|2024-09-12 11:58:00|24914.3|24894.3|24907.4|24887.4|24914.9|24894.9|24907.4|24887.4|3
1726142320000|2024-09-12 11:58:40|24909.3|24889.3|24909.9|24889.9|24909.9|24889.9|24908.1|24888.1|2
1726142330000|2024-09-12 11:58:50|24908.1|24888.1|24908.1|24888.1|24909.9|24889.9|24907.4|24887.4|0
1726142340000|2024-09-12 11:59:00|24907.4|24887.4|24907.4|24887.4|24907.4|24887.4|24907.4|24887.4|0
1726142360000|2024-09-12 11:59:20|24909.9|24889.9|24913.7|24893.7|24913.7|24893.7|24909.9|24889.9|10
1726142370000|2024-09-12 11:59:30|24914.9|24894.9|24919.9|24899.9|24919.9|24899.9|24914.9|24894.9|1
1726142380000|2024-09-12 11:59:40|24922.4|24902.4|24922.4|24902.4|24922.4|24902.4|24922.4|24902.4|0
1726142390000|2024-09-12 11:59:50|24920.6|24900.6|24916.8|24896.8|24920.6|24900.6|24916.8|24896.8|1
1726142400000|2024-09-12 12:00:00|24917.4|24897.4|24915.6|24895.6|24917.4|24897.4|24915.6|24895.6|6
1726142420000|2024-09-12 12:00:20|24917.4|24897.4|24919.9|24899.9|24919.9|24899.9|24917.4|24897.4|4
1726142430000|2024-09-12 12:00:30|24921.8|24901.8|24921.8|24901.8|24933.7|24901.8|24921.8|24893.7|2
1726142440000|2024-09-12 12:00:40|24922.4|24902.4|24920.6|24900.6|24934.3|24902.4|24920.6|24894.3|0
1726142450000|2024-09-12 12:00:50|24934.3|24894.3|24929.9|24909.9|24934.3|24911.8|24929.3|24894.3|29
1726142460000|2024-09-12 12:01:00|24924.9|24904.9|24907.4|24887.4|24924.9|24904.9|24907.4|24887.4|14
1726142470000|2024-09-12 12:01:10|24905.6|24885.6|24902.4|24882.4|24905.6|24885.6|24900.6|24880.6|0
1726142500000|2024-09-12 12:01:40|||||||||1
1726142510000|2024-09-12 12:01:50|24904.9|24884.9|24904.9|24884.9|24904.9|24884.9|24904.9|24884.9|0
1726142520000|2024-09-12 12:02:00|24902.4|24882.4|24902.4|24882.4|24902.4|24882.4|24902.4|24882.4|5
1726142530000|2024-09-12 12:02:10|24904.9|24884.9|24907.4|24887.4|24907.4|24887.4|24904.9|24884.9|1
1726142540000|2024-09-12 12:02:20|24908.1|24888.1|24921.2|24901.2|24921.2|24901.2|24908.1|24888.1|2
1726142550000|2024-09-12 12:02:30|24919.3|24899.3|24919.3|24899.3|24919.3|24899.3|24919.3|24899.3|0
1726142560000|2024-09-12 12:02:40|24924.3|24904.3|24924.3|24904.3|24924.3|24904.3|24924.3|24904.3|2
1726142570000|2024-09-12 12:02:50|24926.8|24906.8|24931.2|24911.2|24931.2|24911.2|24926.8|24906.8|4
1726142580000|2024-09-12 12:03:00|24929.3|24909.3|24922.4|24902.4|24929.3|24909.3|24922.4|24902.4|2
1726142590000|2024-09-12 12:03:10|24920.6|24900.6|24919.9|24899.9|24920.6|24900.6|24919.9|24899.9|1
1726142600000|2024-09-12 12:03:20|||||||||3
1726142610000|2024-09-12 12:03:30|24926.8|24906.8|24934.3|24914.3|24934.3|24914.3|24926.8|24906.8|3
1726142620000|2024-09-12 12:03:40|24936.2|24916.2|24934.3|24914.3|24936.2|24916.2|24934.3|24914.3|1
1726142640000|2024-09-12 12:04:00|||||||||5
1726142650000|2024-09-12 12:04:10|24934.9|24914.9|24934.9|24914.9|24934.9|24914.9|24934.9|24914.9|9
1726142660000|2024-09-12 12:04:20|24932.4|24912.4|24925.5|24905.5|24932.4|24912.4|24925.5|24905.5|3
1726142680000|2024-09-12 12:04:40|24921.2|24901.2|24921.2|24901.2|24921.2|24901.2|24921.2|24901.2|0
1726142690000|2024-09-12 12:04:50|24928|24908|24928|24908|24928|24908|24928|24908|2
1726142700000|2024-09-12 12:05:00|24929.9|24909.9|24933|24913|24933|24913|24929.9|24909.9|1
1726142710000|2024-09-12 12:05:10|24932.4|24912.4|24933|24913|24933|24913|24930.5|24910.5|3
1726142720000|2024-09-12 12:05:20|24930.5|24910.5|24928|24908|24930.5|24910.5|24928|24908|4
1726142730000|2024-09-12 12:05:30|24925.5|24905.5|24923.7|24903.7|24925.5|24905.5|24923.7|24903.7|0
1726142740000|2024-09-12 12:05:40|24920.5|24900.5|24899.9|24879.9|24920.5|24900.5|24899.9|24879.9|4
1726142750000|2024-09-12 12:05:50|24898|24878|24895.5|24875.5|24898|24878|24895.5|24875.5|1
1726142770000|2024-09-12 12:06:10|24892.4|24872.4|24889.3|24869.3|24892.4|24872.4|24887.4|24867.4|2
1726142780000|2024-09-12 12:06:20|24886.8|24866.8|24884.9|24864.9|24889.9|24869.9|24884.9|24864.9|3
1726142790000|2024-09-12 12:06:30|24879.9|24859.9|24877.4|24857.4|24879.9|24859.9|24877.4|24857.4|3
1726142800000|2024-09-12 12:06:40|24879.9|24859.9|24879.3|24859.3|24879.9|24859.9|24877.4|24857.4|2
1726142810000|2024-09-12 12:06:50|24879.9|24859.9|24894.9|24874.9|24894.9|24874.9|24879.9|24859.9|5
1726142820000|2024-09-12 12:07:00|||||||||1
1726142830000|2024-09-12 12:07:10|||||||||1
1726142840000|2024-09-12 12:07:20|24892.4|24872.4|24892.4|24872.4|24892.4|24872.4|24892.4|24872.4|0
1726142850000|2024-09-12 12:07:30|24900.5|24860.5|24863|24843|24900.5|24860.5|24863|24843|48
1726142860000|2024-09-12 12:07:40|24861.2|24841.2|24838|24818|24861.2|24841.2|24838|24818|11
1726142870000|2024-09-12 12:07:50|24811.2|24791.2|24821.2|24801.2|24821.2|24801.2|24811.2|24791.2|20
1726142880000|2024-09-12 12:08:00|24820.5|24800.5|24818.7|24798.7|24820.5|24800.5|24818.7|24798.7|3
1726142890000|2024-09-12 12:08:10|24814.9|24794.9|24811.2|24791.2|24814.9|24794.9|24811.2|24791.2|5
1726142900000|2024-09-12 12:08:20|24813|24793|24811.2|24791.2|24813|24793|24811.2|24791.2|1
1726142910000|2024-09-12 12:08:30|24813.7|24793.7|24813.7|24793.7|24813.7|24793.7|24813.7|24793.7|1
1726142920000|2024-09-12 12:08:40|24811.8|24791.8|24818.7|24798.7|24818.7|24798.7|24811.2|24791.2|3
1726142930000|2024-09-12 12:08:50|24821.2|24801.2|24821.2|24801.2|24821.2|24801.2|24821.2|24801.2|3
1726142940000|2024-09-12 12:09:00|24826.2|24806.2|24831.2|24811.2|24831.2|24811.2|24826.2|24806.2|0
1726142950000|2024-09-12 12:09:10|24833|24813|24850.5|24830.5|24850.5|24830.5|24833|24813|8
1726142970000|2024-09-12 12:09:30|||||||||4
1726142990000|2024-09-12 12:09:50|24848.7|24828.7|24848.7|24828.7|24848.7|24828.7|24848.7|24828.7|2
1726143000000|2024-09-12 12:10:00|24849.3|24829.3|24863|24843|24863|24843|24849.3|24829.3|3
1726143010000|2024-09-12 12:10:10|24855.5|24835.5|24829.9|24809.9|24855.5|24835.5|24829.9|24809.9|78
1726143020000|2024-09-12 12:10:20|24832.4|24812.4|24832.4|24812.4|24832.4|24812.4|24832.4|24812.4|7
1726143030000|2024-09-12 12:10:30|24834.3|24814.3|24836.8|24816.8|24836.8|24816.8|24834.3|24814.3|5
1726143050000|2024-09-12 12:10:50|24838.7|24818.7|24838.7|24818.7|24838.7|24818.7|24838.7|24818.7|0
1726143060000|2024-09-12 12:11:00|24841.8|24821.8|24841.8|24821.8|24841.8|24821.8|24841.8|24821.8|0
1726143090000|2024-09-12 12:11:30|24839.3|24819.3|24838|24818|24839.3|24819.3|24838|24818|3
1726143100000|2024-09-12 12:11:40|24833.7|24813.7|24833.7|24813.7|24833.7|24813.7|24833.7|24813.7|0
1726143110000|2024-09-12 12:11:50|24845.5|24805.5|24851.2|24811.2|24851.2|24818.7|24838.7|24805.5|2
1726143120000|2024-09-12 12:12:00|24838.7|24818.7|24838.7|24818.7|24838.7|24818.7|24838.7|24818.7|0
1726143130000|2024-09-12 12:12:10|24858.7|24824.3|24864.3|24824.3|24864.3|24824.3|24858.7|24824.3|4
1726143150000|2024-09-12 12:12:30|24866.2|24826.2|24853.7|24833.7|24866.2|24833.7|24853.7|24826.2|0
1726143160000|2024-09-12 12:12:40|24856.2|24836.2|24856.2|24836.2|24856.2|24836.2|24856.2|24836.2|1
1726143170000|2024-09-12 12:12:50|||||||||1
1726143180000|2024-09-12 12:13:00|24858|24838|24863|24843|24863|24843|24858|24838|1
1726143190000|2024-09-12 12:13:10|24874.9|24834.9|24868|24848|24874.9|24848|24863|24834.9|5
1726143230000|2024-09-12 12:13:50|24869.9|24849.9|24871.2|24851.2|24873|24853|24869.9|24849.9|4
1726143240000|2024-09-12 12:14:00|24870.5|24850.5|24873|24853|24873|24853|24870.5|24850.5|2
1726143250000|2024-09-12 12:14:10|24874.9|24854.9|24872.4|24852.4|24874.9|24854.9|24872.4|24852.4|20
1726143290000|2024-09-12 12:14:50|24870.5|24850.5|24870.5|24850.5|24870.5|24850.5|24870.5|24850.5|2
1726143300000|2024-09-12 12:15:00|24872.4|24852.4|24889.9|24869.9|24890.6|24869.9|24872.4|24848.7|6
1726143310000|2024-09-12 12:15:10|24895.5|24855.5|24878|24858|24895.5|24858|24878|24855.5|7
1726143320000|2024-09-12 12:15:20|||||||||2
1726143350000|2024-09-12 12:15:50|||||||||4
1726143360000|2024-09-12 12:16:00|24877.4|24857.4|24877.4|24857.4|24877.4|24857.4|24877.4|24857.4|0
1726143370000|2024-09-12 12:16:10|24881.2|24861.2|24894.3|24854.3|24896.2|24862.4|24881.2|24854.3|1
1726143380000|2024-09-12 12:16:20|24889.9|24869.9|24894.9|24874.9|24896.2|24876.2|24889.9|24869.9|1
1726143400000|2024-09-12 12:16:40|24897.4|24877.4|24897.4|24877.4|24897.4|24877.4|24897.4|24877.4|3
1726143420000|2024-09-12 12:17:00|24892.4|24872.4|24894.9|24874.9|24894.9|24874.9|24892.4|24872.4|4
1726143430000|2024-09-12 12:17:10|24894.3|24874.3|24894.9|24874.9|24896.2|24876.2|24894.3|24874.3|1
1726143440000|2024-09-12 12:17:20|24896.8|24876.8|24895.5|24875.5|24897.4|24877.4|24895.5|24875.5|1
1726143460000|2024-09-12 12:17:40|24897.4|24877.4|24897.4|24877.4|24897.4|24877.4|24897.4|24877.4|0
1726143470000|2024-09-12 12:17:50|24887.4|24867.4|24890.5|24870.5|24890.5|24870.5|24887.4|24867.4|2
1726143480000|2024-09-12 12:18:00|24892.4|24872.4|24890.5|24870.5|24892.4|24872.4|24890.5|24870.5|1
1726143490000|2024-09-12 12:18:10|24888.6|24868.6|24885.5|24865.5|24890.5|24870.5|24885.5|24865.5|5
1726143500000|2024-09-12 12:18:20|24883.6|24863.6|24860.5|24840.5|24883.6|24863.6|24857.4|24831.8|7
1726143510000|2024-09-12 12:18:30|24859.9|24839.9|24854.3|24834.3|24860.5|24840.5|24851.8|24831.8|5
1726143520000|2024-09-12 12:18:40|24852.4|24832.4|24825.5|24805.5|24852.4|24832.4|24825.5|24800.5|3
1726143530000|2024-09-12 12:18:50|24824.9|24804.9|24817.4|24797.4|24824.9|24804.9|24817.4|24797.4|3
1726143540000|2024-09-12 12:19:00|24800.5|24780.5|24796.1|24776.1|24800.5|24780.5|24796.1|24776.1|11
1726143550000|2024-09-12 12:19:10|24794.3|24774.3|24792.4|24772.4|24794.3|24774.3|24791.8|24771.8|3
1726143560000|2024-09-12 12:19:20|24796.1|24776.1|24795.5|24775.5|24796.1|24776.1|24793.6|24773.6|1
1726143570000|2024-09-12 12:19:30|24797.4|24777.4|24797.4|24777.4|24797.4|24777.4|24797.4|24777.4|0
1726143580000|2024-09-12 12:19:40|24799.9|24779.9|24812.4|24792.4|24824.3|24792.4|24799.9|24779.9|4
1726143590000|2024-09-12 12:19:50|24814.3|24794.3|24793|24773|24814.3|24794.3|24793|24773|13
1726143600000|2024-09-12 12:20:00|24791.8|24771.8|24778|24758|24791.8|24771.8|24778|24758|7
1726143610000|2024-09-12 12:20:10|24775.5|24755.5|24773|24753|24775.5|24755.5|24766.1|24746.1|7
1726143620000|2024-09-12 12:20:20|24774.9|24754.9|24783|24763|24783|24763|24774.9|24754.9|10
1726143630000|2024-09-12 12:20:30|24779.9|24759.9|24777.4|24757.4|24779.9|24759.9|24777.4|24757.4|11
1726143640000|2024-09-12 12:20:40|||||||||3
1726143650000|2024-09-12 12:20:50|24776.8|24756.8|24768.6|24748.6|24776.8|24756.8|24768.6|24748.6|9
1726143660000|2024-09-12 12:21:00|24768|24748|24748.6|24728.6|24768|24748|24748.6|24728.6|13
1726143670000|2024-09-12 12:21:10|24751.1|24731.1|24748.6|24728.6|24751.1|24731.1|24748.6|24728.6|9
1726143680000|2024-09-12 12:21:20|24746.1|24726.1|24746.1|24726.1|24746.1|24726.1|24746.1|24726.1|2
1726143690000|2024-09-12 12:21:30|24748|24728|24764.9|24724.9|24764.9|24731.1|24748|24724.9|2
1726143700000|2024-09-12 12:21:40|24758|24738|24771.1|24751.1|24771.1|24751.1|24758|24738|3
1726143710000|2024-09-12 12:21:50|24769.3|24749.3|24763.6|24743.6|24769.3|24749.3|24763.6|24743.6|5
1726143730000|2024-09-12 12:22:10|24768.6|24748.6|24778.6|24758.6|24778.6|24758.6|24768.6|24748.6|1
1726143740000|2024-09-12 12:22:20|24784.3|24764.3|24793|24773|24793|24773|24784.3|24764.3|2
1726143780000|2024-09-12 12:23:00|24810.5|24790.5|24833|24813|24833|24813|24810.5|24790.5|10
1726143790000|2024-09-12 12:23:10|24834.9|24814.9|24835.5|24815.5|24840.5|24820.5|24834.9|24814.9|5
1726143800000|2024-09-12 12:23:20|24833|24813|24833|24813|24833|24813|24833|24813|0
1726143810000|2024-09-12 12:23:30|24831.1|24811.1|24831.1|24811.1|24831.1|24811.1|24831.1|24811.1|0
1726143820000|2024-09-12 12:23:40|24833|24813|24840.5|24820.5|24840.5|24820.5|24833|24813|11
1726143830000|2024-09-12 12:23:50|24858|24838|24870.5|24850.5|24870.5|24850.5|24858|24838|7
1726143840000|2024-09-12 12:24:00|24869.9|24849.9|24864.9|24844.9|24869.9|24849.9|24864.9|24844.9|3
1726143850000|2024-09-12 12:24:10|24866.8|24846.8|24875.5|24855.5|24875.5|24855.5|24866.8|24846.8|16
1726143860000|2024-09-12 12:24:20|24873.6|24853.6|24869.9|24849.9|24876.1|24853.6|24868|24836.1|20
1726143870000|2024-09-12 12:24:30|24873.7|24853.7|24887.4|24847.4|24887.4|24859.9|24873|24845.5|9
1726143880000|2024-09-12 12:24:40|24888.6|24848.6|24886.8|24866.8|24888.6|24866.8|24882.4|24848.6|1
1726143890000|2024-09-12 12:24:50|24894.9|24874.9|24892.4|24872.4|24894.9|24874.9|24892.4|24872.4|4
1726143900000|2024-09-12 12:25:00|24895.5|24875.5|24890.5|24870.5|24895.5|24875.5|24890.5|24870.5|6
1726143910000|2024-09-12 12:25:10|24884.9|24864.9|24887.4|24867.4|24887.4|24867.4|24884.9|24864.9|2
1726143920000|2024-09-12 12:25:20|24899.3|24859.3|24899.9|24859.9|24899.9|24859.9|24899.3|24859.3|0
1726143930000|2024-09-12 12:25:30|24897.4|24877.4|24899.9|24879.9|24899.9|24879.9|24897.4|24877.4|4
1726143940000|2024-09-12 12:25:40|24901.8|24881.8|24888.6|24868.6|24902.4|24882.4|24888.6|24868.6|7
1726143950000|2024-09-12 12:25:50|24888|24868|24888|24868|24888|24868|24888|24868|0
1726143960000|2024-09-12 12:26:00|24884.3|24864.3|24890.5|24850.5|24890.5|24864.3|24882.4|24850.5|7
1726143970000|2024-09-12 12:26:10|24878|24858|24873|24853|24878|24858|24873|24853|0
1726143980000|2024-09-12 12:26:20|24874.9|24854.9|24879.9|24859.9|24879.9|24859.9|24874.9|24854.9|0
1726143990000|2024-09-12 12:26:30|24882.4|24862.4|24882.4|24862.4|24882.4|24862.4|24882.4|24862.4|1
1726144000000|2024-09-12 12:26:40|24884.9|24864.9|24882.4|24862.4|24884.9|24864.9|24882.4|24862.4|1
1726144020000|2024-09-12 12:27:00|24879.9|24859.9|24878|24858|24879.9|24859.9|24878|24858|2
1726144030000|2024-09-12 12:27:10|24873.6|24853.6|24875.5|24855.5|24875.5|24855.5|24873.6|24853.6|1
1726144040000|2024-09-12 12:27:20|24878.6|24858.6|24878.6|24858.6|24878.6|24858.6|24878.6|24858.6|0
1726144060000|2024-09-12 12:27:40|24884.3|24864.3|24897.4|24877.4|24898|24878|24884.3|24864.3|12
1726144070000|2024-09-12 12:27:50|24899.9|24879.9|24897.4|24877.4|24902.4|24882.4|24897.4|24877.4|0
1726144080000|2024-09-12 12:28:00|24909.9|24869.9|24902.4|24882.4|24909.9|24882.4|24901.8|24869.9|3
1726144090000|2024-09-12 12:28:10|||||||||2
1726144100000|2024-09-12 12:28:20|24914.3|24874.3|24907.4|24887.4|24914.3|24887.4|24907.4|24874.3|1
1726144110000|2024-09-12 12:28:30|||||||||4
1726144130000|2024-09-12 12:28:50|24915.5|24875.5|24910.5|24870.5|24915.5|24875.5|24910.5|24870.5|1
1726144140000|2024-09-12 12:29:00|24912.4|24872.4|24912.4|24872.4|24912.4|24872.4|24912.4|24872.4|1
1726144150000|2024-09-12 12:29:10|24911.8|24871.8|24909.9|24869.9|24914.3|24874.3|24909.9|24869.9|3
1726144170000|2024-09-12 12:29:30|24908.6|24868.6|24904.3|24864.3|24908.6|24876.8|24896.1|24864.3|6
1726144180000|2024-09-12 12:29:40|24905.5|24865.5|24898.6|24878.6|24906.1|24878.6|24898.6|24865.5|1
1726144190000|2024-09-12 12:29:50|24900.5|24880.5|24901.1|24881.1|24901.1|24881.1|24900.5|24880.5|6
1726144200000|2024-09-12 12:30:00|24914.9|24874.9|24912.4|24872.4|24914.9|24874.9|24912.4|24872.4|7
1726144210000|2024-09-12 12:30:10|24909.9|24869.9|24897.4|24877.4|24909.9|24878|24897.4|24869.9|3
1726144220000|2024-09-12 12:30:20|24888|24868|24899.9|24859.9|24899.9|24868|24886.8|24859.9|8
1726144230000|2024-09-12 12:30:30|24897.4|24877.4|24909.3|24889.3|24909.3|24889.3|24897.4|24877.4|3
1726144240000|2024-09-12 12:30:40|24909.9|24889.9|24909.9|24889.9|24909.9|24889.9|24909.9|24889.9|0
1726144250000|2024-09-12 12:30:50|||||||||1
1726144260000|2024-09-12 12:31:00|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|0
1726144270000|2024-09-12 12:31:10|24909.9|24889.9|24909.9|24889.9|24909.9|24889.9|24909.9|24889.9|6
1726144290000|2024-09-12 12:31:30|||||||||2
1726144300000|2024-09-12 12:31:40|24907.4|24887.4|24904.9|24884.9|24907.4|24887.4|24904.9|24884.9|2
1726144310000|2024-09-12 12:31:50|24911.1|24871.1|24894.9|24874.9|24911.1|24874.9|24894.9|24870.5|1
1726144320000|2024-09-12 12:32:00|24897.4|24877.4|24897.4|24877.4|24897.4|24877.4|24897.4|24877.4|2
1726144330000|2024-09-12 12:32:10|24898|24878|24917.4|24897.4|24917.4|24897.4|24898|24878|6
1726144340000|2024-09-12 12:32:20|||||||||1
1726144350000|2024-09-12 12:32:30|24919.9|24899.9|24919.9|24899.9|24919.9|24899.9|24919.9|24899.9|15
1726144360000|2024-09-12 12:32:40|24922.4|24902.4|24922.4|24902.4|24922.4|24902.4|24922.4|24902.4|2
1726144370000|2024-09-12 12:32:50|24927.4|24907.4|24934.9|24914.9|24934.9|24914.9|24927.4|24907.4|20
1726144380000|2024-09-12 12:33:00|24929.9|24909.9|24927.4|24907.4|24929.9|24909.9|24927.4|24907.4|3
1726144390000|2024-09-12 12:33:10|24920.5|24900.5|24912.4|24892.4|24920.5|24900.5|24912.4|24892.4|11
1726144400000|2024-09-12 12:33:20|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|1
1726144410000|2024-09-12 12:33:30|24909.9|24889.9|24912.4|24892.4|24912.4|24892.4|24909.9|24889.9|2
1726144420000|2024-09-12 12:33:40|24908|24888|24908|24888|24908|24888|24908|24888|36
1726144430000|2024-09-12 12:33:50|24909.9|24889.9|24908|24888|24909.9|24889.9|24908|24888|1
1726144440000|2024-09-12 12:34:00|24909.9|24889.9|24912.4|24892.4|24912.4|24892.4|24909.9|24889.9|18
1726144450000|2024-09-12 12:34:10|24904.3|24884.3|24892.4|24872.4|24904.3|24884.3|24892.4|24872.4|18
1726144460000|2024-09-12 12:34:20|24889.9|24869.9|24894.9|24874.9|24894.9|24874.9|24889.9|24869.9|4
1726144470000|2024-09-12 12:34:30|24897.4|24877.4|24897.4|24877.4|24897.4|24877.4|24897.4|24877.4|3
1726144480000|2024-09-12 12:34:40|24899.3|24879.3|24897.4|24877.4|24899.9|24879.9|24897.4|24877.4|0
1726144490000|2024-09-12 12:34:50|24899.3|24879.3|24899.9|24879.9|24899.9|24879.9|24899.3|24879.3|2
1726144500000|2024-09-12 12:35:00|24897.4|24877.4|24897.4|24877.4|24897.4|24877.4|24897.4|24877.4|5
1726144510000|2024-09-12 12:35:10|24899.3|24879.3|24899.3|24879.3|24899.3|24879.3|24899.3|24879.3|2
1726144520000|2024-09-12 12:35:20|24901.1|24881.1|24899.3|24879.3|24901.1|24881.1|24899.3|24879.3|0
1726144530000|2024-09-12 12:35:30|24899.9|24879.9|24902.4|24882.4|24902.4|24882.4|24899.9|24879.9|4
1726144540000|2024-09-12 12:35:40|24906.1|24886.1|24906.1|24886.1|24906.1|24886.1|24906.1|24886.1|0
1726144550000|2024-09-12 12:35:50|24911.8|24891.8|24912.4|24892.4|24912.4|24892.4|24911.8|24891.8|0
1726144560000|2024-09-12 12:36:00|||||||||1
1726144570000|2024-09-12 12:36:10|24916.1|24896.1|24929.9|24909.9|24929.9|24909.9|24916.1|24896.1|9
1726144580000|2024-09-12 12:36:20|24931.8|24911.8|24932.4|24912.4|24932.4|24912.4|24931.8|24911.8|1
1726144590000|2024-09-12 12:36:30|||||||||1
1726144600000|2024-09-12 12:36:40|||||||||12
1726144610000|2024-09-12 12:36:50|24924.9|24904.9|24927.4|24907.4|24927.4|24907.4|24924.9|24904.9|7
1726144620000|2024-09-12 12:37:00|24934.9|24914.9|24931.1|24911.1|24934.9|24914.9|24931.1|24911.1|14
1726144630000|2024-09-12 12:37:10|24929.9|24909.9|24914.2|24894.2|24929.9|24909.9|24914.2|24894.2|2
1726144640000|2024-09-12 12:37:20|24912.4|24892.4|24907.4|24887.4|24912.4|24892.4|24907.4|24887.4|26
1726144650000|2024-09-12 12:37:30|24899.9|24879.9|24886.7|24866.7|24899.9|24879.9|24886.7|24866.7|1
1726144660000|2024-09-12 12:37:40|24884.9|24864.9|24879.9|24859.9|24884.9|24864.9|24879.9|24859.9|1
1726144670000|2024-09-12 12:37:50|24882.4|24862.4|24887.4|24867.4|24887.4|24867.4|24882.4|24862.4|2
1726144690000|2024-09-12 12:38:10|24889.3|24869.3|24909.9|24889.9|24909.9|24889.9|24889.3|24869.3|14
1726144700000|2024-09-12 12:38:20|24913.7|24893.7|24919.3|24899.3|24919.3|24899.3|24913.7|24893.7|4
1726144710000|2024-09-12 12:38:30|24921.8|24901.8|24921.8|24901.8|24921.8|24901.8|24921.8|24901.8|3
1726144720000|2024-09-12 12:38:40|24924.3|24904.3|24927.4|24907.4|24927.4|24907.4|24924.3|24904.3|11
1726144730000|2024-09-12 12:38:50|24929.9|24909.9|24929.9|24909.9|24929.9|24909.9|24929.9|24909.9|12
1726144740000|2024-09-12 12:39:00|24927.4|24907.4|24924.9|24904.9|24927.4|24907.4|24924.9|24904.9|0
1726144750000|2024-09-12 12:39:10|24922.4|24902.4|24922.4|24902.4|24922.4|24902.4|24922.4|24902.4|9
1726144760000|2024-09-12 12:39:20|24918|24898|24918|24898|24918|24898|24918|24898|2
1726144770000|2024-09-12 12:39:30|24917.4|24897.4|24914.9|24894.9|24917.4|24897.4|24914.9|24894.9|3
1726144790000|2024-09-12 12:39:50|24917.4|24897.4|24917.4|24897.4|24917.4|24897.4|24917.4|24897.4|1
1726144800000|2024-09-12 12:40:00|24921.1|24901.1|24926.1|24906.1|24928|24908|24921.1|24901.1|5
1726144810000|2024-09-12 12:40:10|24931.8|24911.8|24932.4|24912.4|24932.4|24912.4|24931.8|24911.8|6
1726144820000|2024-09-12 12:40:20|||||||||1
1726144850000|2024-09-12 12:40:50|24934.3|24914.3|24956.8|24936.8|24956.8|24936.8|24934.3|24914.3|48
1726144860000|2024-09-12 12:41:00|24958.6|24938.6|24959.3|24939.3|24961.1|24941.1|24958.6|24938.6|16
1726144870000|2024-09-12 12:41:10|24956.8|24936.8|24954.3|24934.3|24956.8|24936.8|24954.3|24934.3|12
1726144880000|2024-09-12 12:41:20|24954.9|24934.9|24954.3|24934.3|24954.9|24934.9|24954.3|24934.3|4
1726144900000|2024-09-12 12:41:40|24954.9|24934.9|24954.3|24934.3|24954.9|24934.9|24954.3|24934.3|12
1726144910000|2024-09-12 12:41:50|24956.8|24936.8|24956.8|24936.8|24956.8|24936.8|24956.8|24936.8|2
1726144920000|2024-09-12 12:42:00|24949.9|24929.9|24949.9|24929.9|24949.9|24929.9|24948|24928|12
1726144930000|2024-09-12 12:42:10|24950.5|24930.5|24951.8|24931.8|24951.8|24931.8|24949.9|24929.9|5
1726144940000|2024-09-12 12:42:20|24952.4|24932.4|24947.4|24927.4|24952.4|24932.4|24947.4|24927.4|7
1726144950000|2024-09-12 12:42:30|24943|24923|24943|24923|24943|24923|24943|24923|2
1726144960000|2024-09-12 12:42:40|24944.9|24924.9|24946.8|24926.8|24946.8|24926.8|24944.9|24924.9|3
1726144970000|2024-09-12 12:42:50|||||||||1
1726144980000|2024-09-12 12:43:00|24953.6|24933.6|24971.1|24951.1|24971.1|24951.1|24953.6|24933.6|11
1726144990000|2024-09-12 12:43:10|24974.9|24954.9|24978|24958|24978|24958|24974.9|24954.9|34
1726145000000|2024-09-12 12:43:20|24977.4|24957.4|24979.9|24959.9|24979.9|24959.9|24977.4|24957.4|22
1726145010000|2024-09-12 12:43:30|24978.6|24958.6|24973.6|24953.6|24978.6|24958.6|24973.6|24953.6|15
1726145020000|2024-09-12 12:43:40|24971.1|24951.1|24971.1|24951.1|24971.1|24951.1|24971.1|24951.1|2
1726145030000|2024-09-12 12:43:50|24968.6|24948.6|24966.1|24946.1|24968.6|24948.6|24966.1|24946.1|11
1726145040000|2024-09-12 12:44:00|24964.3|24944.3|24963.6|24943.6|24964.3|24944.3|24963.6|24943.6|0
1726145050000|2024-09-12 12:44:10|24965.5|24945.5|24963.6|24943.6|24966.1|24946.1|24963.6|24943.6|0
1726145060000|2024-09-12 12:44:20|24966.1|24946.1|24963.6|24943.6|24966.1|24946.1|24963.6|24943.6|1
1726145070000|2024-09-12 12:44:30|24960.5|24940.5|24960.5|24940.5|24960.5|24940.5|24960.5|24940.5|3
1726145080000|2024-09-12 12:44:40|||||||||10
1726145090000|2024-09-12 12:44:50|24961.1|24941.1|24961.1|24941.1|24961.1|24941.1|24961.1|24941.1|4
1726145100000|2024-09-12 12:45:00|24958.6|24938.6|24958.6|24938.6|24958.6|24938.6|24958.6|24938.6|1
1726145120000|2024-09-12 12:45:20|24953.6|24933.6|24946.1|24926.1|24953.6|24933.6|24946.1|24926.1|4
1726145130000|2024-09-12 12:45:30|24944.3|24924.3|24950.5|24930.5|24950.5|24930.5|24943.6|24923.6|11
1726145140000|2024-09-12 12:45:40|24954.9|24934.9|24954.9|24934.9|24954.9|24934.9|24954.9|24934.9|0
1726145150000|2024-09-12 12:45:50|24956.8|24936.8|24954.9|24934.9|24956.8|24936.8|24954.9|24934.9|0
1726145160000|2024-09-12 12:46:00|||||||||3
1726145170000|2024-09-12 12:46:10|||||||||1
1726145180000|2024-09-12 12:46:20|24953|24933|24953|24933|24953|24933|24953|24933|12
1726145190000|2024-09-12 12:46:30|24952.4|24932.4|24946.1|24926.1|24952.4|24932.4|24946.1|24926.1|2
1726145200000|2024-09-12 12:46:40|24944.3|24924.3|24951.8|24931.8|24951.8|24931.8|24944.3|24924.3|4
1726145210000|2024-09-12 12:46:50|24953.6|24933.6|24947.4|24927.4|24953.6|24933.6|24947.4|24927.4|1
1726145220000|2024-09-12 12:47:00|24946.8|24926.8|24946.8|24926.8|24946.8|24926.8|24946.8|24926.8|0
1726145230000|2024-09-12 12:47:10|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|0
1726145240000|2024-09-12 12:47:20|24941.1|24921.1|24944.9|24904.9|24944.9|24921.1|24941.1|24904.9|7
1726145250000|2024-09-12 12:47:30|24930.5|24910.5|24906.8|24886.8|24930.5|24910.5|24906.8|24886.8|14
1726145260000|2024-09-12 12:47:40|24908.6|24888.6|24895.5|24875.5|24911.1|24891.1|24889.3|24869.3|14
1726145270000|2024-09-12 12:47:50|24896.1|24876.1|24916.1|24896.1|24916.1|24896.1|24896.1|24876.1|2
1726145280000|2024-09-12 12:48:00|24914.3|24894.3|24913.6|24893.6|24914.3|24894.3|24913.6|24893.6|1
1726145290000|2024-09-12 12:48:10|24916.1|24896.1|24921.1|24901.1|24921.1|24901.1|24916.1|24896.1|3
1726145310000|2024-09-12 12:48:30|||||||||1
1726145320000|2024-09-12 12:48:40|24926.1|24906.1|24926.1|24906.1|24926.1|24906.1|24926.1|24906.1|1
1726145330000|2024-09-12 12:48:50|24928.6|24908.6|24916.1|24896.1|24931.1|24908.6|24916.1|24891.1|4
1726145340000|2024-09-12 12:49:00|24913.6|24893.6|24911.1|24891.1|24913.6|24893.6|24911.1|24891.1|3
1726145350000|2024-09-12 12:49:10|24913|24893|24911.1|24891.1|24916.1|24896.1|24911.1|24891.1|6
1726145360000|2024-09-12 12:49:20|24913|24893|24913.6|24893.6|24913.6|24893.6|24913|24893|0
1726145370000|2024-09-12 12:49:30|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|1
1726145380000|2024-09-12 12:49:40|24916.1|24896.1|24916.1|24896.1|24916.1|24896.1|24916.1|24896.1|2
1726145400000|2024-09-12 12:50:00|24921.1|24901.1|24930.5|24910.5|24930.5|24910.5|24921.1|24901.1|2
1726145410000|2024-09-12 12:50:10|||||||||1
1726145420000|2024-09-12 12:50:20|||||||||1
1726145430000|2024-09-12 12:50:30|||||||||1
1726145440000|2024-09-12 12:50:40|24934.3|24914.3|24930.5|24910.5|24936.1|24916.1|24930.5|24910.5|7
1726145450000|2024-09-12 12:50:50|||||||||4
1726145460000|2024-09-12 12:51:00|||||||||5
1726145470000|2024-09-12 12:51:10|24923|24903|24921.1|24901.1|24923|24903|24921.1|24901.1|1
1726145490000|2024-09-12 12:51:30|24919.2|24899.2|24916.1|24896.1|24919.2|24899.2|24916.1|24896.1|1
1726145500000|2024-09-12 12:51:40|24913.6|24893.6|24913.6|24893.6|24913.6|24893.6|24913.6|24893.6|1
1726145510000|2024-09-12 12:51:50|||||||||6
1726145520000|2024-09-12 12:52:00|24910.5|24890.5|24899.2|24879.2|24911.1|24891.1|24899.2|24879.2|20
1726145530000|2024-09-12 12:52:10|24898.6|24878.6|24906.1|24866.1|24906.1|24878.6|24893.6|24865.5|15
1726145550000|2024-09-12 12:52:30|24906.7|24866.7|24908.6|24868.6|24908.6|24868.6|24906.7|24866.7|2
1726145570000|2024-09-12 12:52:50|24906.7|24866.7|24894.9|24874.9|24906.7|24874.9|24894.9|24866.7|1
1726145580000|2024-09-12 12:53:00|24906.7|24866.7|24898.6|24878.6|24906.7|24881.1|24894.9|24866.7|2
1726145590000|2024-09-12 12:53:10|24900.5|24880.5|24901.7|24881.7|24901.7|24881.7|24900.5|24880.5|1
1726145600000|2024-09-12 12:53:20|24905.5|24885.5|24909.2|24889.2|24909.2|24889.2|24905.5|24885.5|4
1726145610000|2024-09-12 12:53:30|24914.9|24894.9|24914.9|24894.9|24914.9|24894.9|24914.9|24894.9|0
1726145620000|2024-09-12 12:53:40|24914.2|24894.2|24913|24893|24914.2|24894.2|24913|24893|0
1726145630000|2024-09-12 12:53:50|24916.8|24896.8|24920.5|24900.5|24920.5|24900.5|24916.8|24896.8|0
1726145640000|2024-09-12 12:54:00|24926.1|24906.1|24933|24913|24933|24913|24926.1|24906.1|11
1726145650000|2024-09-12 12:54:10|||||||||5
1726145660000|2024-09-12 12:54:20|24930.5|24910.5|24914.2|24894.2|24930.5|24910.5|24914.2|24894.2|5
1726145670000|2024-09-12 12:54:30|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|1
1726145680000|2024-09-12 12:54:40|24911.1|24891.1|24911.1|24891.1|24911.1|24891.1|24911.1|24891.1|0
1726145710000|2024-09-12 12:55:10|24913.6|24893.6|24913.6|24893.6|24913.6|24893.6|24913.6|24893.6|2
1726145720000|2024-09-12 12:55:20|24915.5|24895.5|24918|24898|24918|24898|24915.5|24895.5|0
1726145750000|2024-09-12 12:55:50|||||||||1
1726145760000|2024-09-12 12:56:00|24929.9|24889.9|24929.9|24889.9|24929.9|24889.9|24929.9|24889.9|7
1726145770000|2024-09-12 12:56:10|24921.8|24901.8|24928|24908|24928|24908|24921.8|24901.8|1
1726145780000|2024-09-12 12:56:20|24932.4|24912.4|24935.5|24915.5|24935.5|24915.5|24930.5|24910.5|29
1726145790000|2024-09-12 12:56:30|24939.9|24919.9|24938|24918|24939.9|24919.9|24938|24918|10
1726145800000|2024-09-12 12:56:40|24938.6|24918.6|24938.6|24918.6|24938.6|24918.6|24938.6|24918.6|9
1726145810000|2024-09-12 12:56:50|24941.7|24921.7|24964.3|24944.3|24964.3|24944.3|24941.7|24921.7|19
1726145830000|2024-09-12 12:57:10|24966.1|24946.1|24966.8|24946.8|24969.3|24949.3|24966.1|24946.1|5
1726145840000|2024-09-12 12:57:20|24964.9|24944.9|24962.4|24942.4|24964.9|24944.9|24962.4|24942.4|6
1726145850000|2024-09-12 12:57:30|24960.5|24940.5|24958|24938|24960.5|24940.5|24958|24938|2
1726145860000|2024-09-12 12:57:40|24954.9|24934.9|24959.9|24939.9|24961.8|24941.8|24954.9|24934.9|5
1726145880000|2024-09-12 12:58:00|24957.4|24937.4|24957.4|24937.4|24957.4|24937.4|24957.4|24937.4|5
1726145890000|2024-09-12 12:58:10|24955.5|24935.5|24949.9|24929.9|24955.5|24935.5|24949.9|24929.9|1
1726145900000|2024-09-12 12:58:20|24951.8|24931.8|24953|24933|24954.3|24934.3|24950.5|24930.5|6
1726145910000|2024-09-12 12:58:30|24954.3|24934.3|24959.3|24939.3|24959.3|24939.3|24954.3|24934.3|0
1726145920000|2024-09-12 12:58:40|24959.9|24939.9|24959.9|24939.9|24959.9|24939.9|24959.9|24939.9|5
1726145940000|2024-09-12 12:59:00|24962.4|24942.4|24959.9|24939.9|24962.4|24942.4|24959.9|24939.9|3
1726145950000|2024-09-12 12:59:10|||||||||3
1726145960000|2024-09-12 12:59:20|||||||||2
1726145970000|2024-09-12 12:59:30|24957.4|24937.4|24957.4|24937.4|24957.4|24937.4|24957.4|24937.4|1
1726145990000|2024-09-12 12:59:50|24959.3|24939.3|24961.8|24941.8|24961.8|24941.8|24959.3|24939.3|2
1726146000000|2024-09-12 13:00:00|24958|24938|24949.9|24929.9|24958|24938|24949.9|24929.9|7
1726146010000|2024-09-12 13:00:10|24948|24928|24944.9|24924.9|24948|24928|24944.9|24924.9|26
1726146020000|2024-09-12 13:00:20|24942.4|24922.4|24953|24933|24953|24933|24942.4|24922.4|6
1726146030000|2024-09-12 13:00:30|24958.6|24938.6|24961.1|24941.1|24961.1|24941.1|24958.6|24938.6|4
1726146050000|2024-09-12 13:00:50|24963|24943|24963.6|24943.6|24963.6|24943.6|24963|24943|0
1726146060000|2024-09-12 13:01:00|24965.5|24945.5|24965.5|24945.5|24965.5|24945.5|24965.5|24945.5|3
1726146070000|2024-09-12 13:01:10|24967.4|24947.4|24967.4|24947.4|24967.4|24947.4|24967.4|24947.4|1
1726146080000|2024-09-12 13:01:20|24965.5|24945.5|24970.5|24950.5|24970.5|24950.5|24965.5|24945.5|8
1726146090000|2024-09-12 13:01:30|24974.3|24954.3|24983.6|24963.6|24983.6|24963.6|24974.3|24954.3|56
1726146100000|2024-09-12 13:01:40|24983|24963|24981.1|24961.1|24983|24963|24981.1|24961.1|4
1726146110000|2024-09-12 13:01:50|24976.1|24956.1|24976.1|24956.1|24978|24958|24976.1|24956.1|5
1726146130000|2024-09-12 13:02:10|24978|24958|24978.6|24958.6|24978.6|24958.6|24978|24958|5
1726146140000|2024-09-12 13:02:20|24981.7|24961.7|24986.7|24966.7|24986.7|24966.7|24981.7|24961.7|9
1726146150000|2024-09-12 13:02:30|24986.1|24966.1|24983|24963|24988.6|24968.6|24983|24963|5
1726146170000|2024-09-12 13:02:50|24985.5|24965.5|24986.1|24966.1|24986.1|24966.1|24985.5|24965.5|2
1726146180000|2024-09-12 13:03:00|24989.9|24969.9|24982.4|24962.4|24994.3|24974.3|24982.4|24962.4|41
1726146190000|2024-09-12 13:03:10|24981.8|24961.8|24970.5|24950.5|24981.8|24961.8|24970.5|24950.5|7
1726146200000|2024-09-12 13:03:20|24968|24948|24963|24943|24968|24948|24963|24943|0
1726146210000|2024-09-12 13:03:30|24964.9|24944.9|24966.8|24946.8|24966.8|24946.8|24964.9|24944.9|1
1726146220000|2024-09-12 13:03:40|24968.6|24948.6|24969.9|24949.9|24969.9|24949.9|24968.6|24948.6|1
1726146230000|2024-09-12 13:03:50|||||||||2
1726146240000|2024-09-12 13:04:00|24968|24948|24967.4|24947.4|24968|24948|24964.9|24944.9|7
1726146250000|2024-09-12 13:04:10|24972.4|24952.4|24973|24953|24974.9|24954.9|24972.4|24952.4|2
1726146260000|2024-09-12 13:04:20|24974.3|24954.3|24972.4|24952.4|24974.3|24954.3|24972.4|24952.4|0
1726146270000|2024-09-12 13:04:30|||||||||1
1726146300000|2024-09-12 13:05:00|||||||||1
1726146310000|2024-09-12 13:05:10|||||||||1
1726146320000|2024-09-12 13:05:20|24974.3|24954.3|24983.6|24963.6|24983.6|24963.6|24974.3|24954.3|1
1726146330000|2024-09-12 13:05:30|24981.8|24961.8|24981.8|24961.8|24981.8|24961.8|24981.8|24961.8|0
1726146340000|2024-09-12 13:05:40|||||||||2
1726146350000|2024-09-12 13:05:50|24979.9|24959.9|24976.1|24956.1|24979.9|24959.9|24976.1|24956.1|6
1726146360000|2024-09-12 13:06:00|24974.3|24954.3|24974.3|24954.3|24974.3|24954.3|24974.3|24954.3|0
1726146370000|2024-09-12 13:06:10|24976.1|24956.1|24978.6|24958.6|24978.6|24958.6|24974.3|24954.3|16
1726146380000|2024-09-12 13:06:20|24979.3|24959.3|24979.3|24959.3|24981.1|24961.1|24979.3|24959.3|1
1726146400000|2024-09-12 13:06:40|24976.8|24956.8|24969.3|24949.3|24982.4|24956.8|24969.3|24942.4|1
1726146410000|2024-09-12 13:06:50|24971.1|24951.1|24971.1|24951.1|24971.1|24951.1|24971.1|24951.1|3
1726146420000|2024-09-12 13:07:00|24971.8|24951.8|24968|24948|24971.8|24951.8|24967.4|24947.4|5
1726146430000|2024-09-12 13:07:10|24967.4|24947.4|24969.9|24949.9|24969.9|24949.9|24967.4|24947.4|1
1726146440000|2024-09-12 13:07:20|24968|24948|24969.9|24949.9|24969.9|24949.9|24967.4|24947.4|0
1726146460000|2024-09-12 13:07:40|24967.4|24947.4|24962.4|24942.4|24967.4|24947.4|24962.4|24942.4|3
1726146470000|2024-09-12 13:07:50|24961.8|24941.8|24957.4|24937.4|24961.8|24941.8|24957.4|24937.4|2
1726146480000|2024-09-12 13:08:00|24956.8|24936.8|24952.4|24932.4|24956.8|24936.8|24952.4|24932.4|0
1726146490000|2024-09-12 13:08:10|24954.3|24934.3|24952.4|24932.4|24954.3|24934.3|24952.4|24932.4|5
1726146500000|2024-09-12 13:08:20|24963|24943|24968|24948|24968|24948|24963|24943|12
1726146510000|2024-09-12 13:08:30|||||||||7
1726146520000|2024-09-12 13:08:40|24968.6|24948.6|24971.1|24951.1|24971.1|24951.1|24968.6|24948.6|0
1726146530000|2024-09-12 13:08:50|24975.5|24955.5|24985.5|24965.5|24985.5|24965.5|24975.5|24955.5|1
1726146540000|2024-09-12 13:09:00|24987.4|24967.4|24989.9|24969.9|24989.9|24969.9|24987.4|24967.4|0
1726146550000|2024-09-12 13:09:10|24992.4|24972.4|24998|24978|24998|24978|24992.4|24972.4|6
1726146560000|2024-09-12 13:09:20|24998.6|24978.6|25008|24988|25030.5|24993.6|24998.6|24978.6|37
1726146580000|2024-09-12 13:09:40|25006.1|24986.1|25005.5|24985.5|25006.1|24986.1|25005.5|24985.5|5
1726146590000|2024-09-12 13:09:50|||||||||10
1726146600000|2024-09-12 13:10:00|25006.1|24986.1|24998.6|24978.6|25006.1|24986.1|24998.6|24978.6|18
1726146610000|2024-09-12 13:10:10|24996.7|24976.7|25001.1|24981.1|25001.1|24981.1|24996.1|24976.1|1
1726146620000|2024-09-12 13:10:20|24999.2|24979.2|24991.1|24971.1|25001.1|24981.1|24991.1|24971.1|16
1726146630000|2024-09-12 13:10:30|24988.6|24968.6|24988|24968|24988.6|24968.6|24988|24968|41
1726146640000|2024-09-12 13:10:40|24986.1|24966.1|24985.5|24965.5|24986.1|24966.1|24981.1|24961.1|2
1726146660000|2024-09-12 13:11:00|24987.4|24967.4|24998|24978|24998|24978|24987.4|24967.4|27
1726146670000|2024-09-12 13:11:10|24998.6|24978.6|25000.5|24980.5|25000.5|24980.5|24998.6|24978.6|1
1726146680000|2024-09-12 13:11:20|25001.1|24981.1|25001.1|24981.1|25001.1|24981.1|25001.1|24981.1|5
1726146690000|2024-09-12 13:11:30|25003.6|24983.6|25003.6|24983.6|25003.6|24983.6|25003.6|24983.6|5
1726146700000|2024-09-12 13:11:40|25003|24983|25005.5|24985.5|25005.5|24985.5|25003|24983|5
1726146710000|2024-09-12 13:11:50|25007.4|24987.4|25008.6|24988.6|25008.6|24988.6|25005.5|24985.5|0
1726146730000|2024-09-12 13:12:10|25006.7|24986.7|25005.5|24985.5|25006.7|24986.7|25005.5|24985.5|7
1726146740000|2024-09-12 13:12:20|25001.1|24981.1|24999.3|24979.3|25001.1|24981.1|24995.5|24975.5|2
1726146750000|2024-09-12 13:12:30|25000.5|24980.5|25000.5|24980.5|25000.5|24980.5|24996.1|24976.1|0
1726146760000|2024-09-12 13:12:40|24998.6|24978.6|24996.1|24976.1|25000.5|24980.5|24996.1|24976.1|13
1726146770000|2024-09-12 13:12:50|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|6
1726146790000|2024-09-12 13:13:10|24996.1|24976.1|25001.1|24981.1|25001.1|24981.1|24996.1|24976.1|3
1726146800000|2024-09-12 13:13:20|24996.1|24976.1|24996.1|24976.1|24996.1|24976.1|24996.1|24976.1|2
1726146810000|2024-09-12 13:13:30|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|0
1726146830000|2024-09-12 13:13:50|24996.1|24976.1|24996.1|24976.1|24996.1|24976.1|24996.1|24976.1|1
1726146840000|2024-09-12 13:14:00|24993.6|24973.6|24988.6|24968.6|24993.6|24973.6|24988.6|24968.6|1
1726146850000|2024-09-12 13:14:10|24986.1|24966.1|24986.1|24966.1|24986.1|24966.1|24986.1|24966.1|1
1726146860000|2024-09-12 13:14:20|24985.5|24965.5|24985.5|24965.5|24985.5|24965.5|24985.5|24965.5|6
1726146870000|2024-09-12 13:14:30|24983.6|24963.6|24983|24963|24983.6|24963.6|24983|24963|0
1726146880000|2024-09-12 13:14:40|24981.1|24961.1|24981.1|24961.1|24981.1|24961.1|24981.1|24961.1|3
1726146890000|2024-09-12 13:14:50|24980.5|24960.5|24980.5|24960.5|24983.6|24963.6|24976.1|24956.1|12
1726146900000|2024-09-12 13:15:00|24973|24953|24970.5|24950.5|24973|24953|24970.5|24950.5|39
1726146910000|2024-09-12 13:15:10|24966.1|24946.1|24962.4|24942.4|24971.1|24946.1|24962.4|24931.1|8
1726146920000|2024-09-12 13:15:20|24963|24943|24965.5|24945.5|24965.5|24945.5|24963|24943|3
1726146930000|2024-09-12 13:15:30|24963.6|24943.6|24963.6|24943.6|24963.6|24943.6|24963.6|24943.6|2
1726146940000|2024-09-12 13:15:40|24963|24943|24943|24923|24963|24943|24941.1|24921.1|105
1726146950000|2024-09-12 13:15:50|24945.5|24925.5|24946.1|24926.1|24946.1|24926.1|24945.5|24925.5|1
1726146960000|2024-09-12 13:16:00|24944.2|24924.2|24942.4|24922.4|24944.2|24924.2|24942.4|24922.4|2
1726146970000|2024-09-12 13:16:10|24941.7|24921.7|24941.1|24921.1|24941.7|24921.7|24941.1|24921.1|3
1726146980000|2024-09-12 13:16:20|24943.6|24923.6|24943.6|24923.6|24943.6|24923.6|24943.6|24923.6|0
1726146990000|2024-09-12 13:16:30|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|1
1726147000000|2024-09-12 13:16:40|24951.1|24931.1|24951.7|24931.7|24951.7|24931.7|24951.1|24931.1|2
1726147010000|2024-09-12 13:16:50|24952.4|24932.4|24954.2|24934.2|24954.2|24934.2|24952.4|24932.4|11
1726147020000|2024-09-12 13:17:00|24951.7|24931.7|24951.7|24931.7|24954.2|24934.2|24951.7|24931.7|5
1726147030000|2024-09-12 13:17:10|24949.9|24929.9|24938|24918|24949.9|24929.9|24936.1|24916.1|5
1726147040000|2024-09-12 13:17:20|24940.5|24920.5|24939.9|24919.9|24940.5|24920.5|24939.9|24919.9|0
1726147050000|2024-09-12 13:17:30|24944.9|24924.9|24944.9|24924.9|24944.9|24924.9|24944.9|24924.9|3
1726147060000|2024-09-12 13:17:40|24943|24923|24944.9|24924.9|24946.7|24926.7|24943|24923|5
1726147080000|2024-09-12 13:18:00|24943.6|24923.6|24926.1|24906.1|24943.6|24923.6|24926.1|24906.1|16
1726147090000|2024-09-12 13:18:10|24921.7|24901.7|24888|24868|24921.7|24901.7|24888|24868|7
1726147100000|2024-09-12 13:18:20|24889.8|24869.8|24889.8|24869.8|24890.5|24870.5|24889.8|24869.8|21
1726147110000|2024-09-12 13:18:30|24888|24868|24888|24868|24888|24868|24888|24868|0
1726147120000|2024-09-12 13:18:40|||||||||3
1726147130000|2024-09-12 13:18:50|24885.5|24865.5|24876.7|24856.7|24885.5|24865.5|24874.8|24854.8|11
1726147140000|2024-09-12 13:19:00|24872.3|24852.3|24877.3|24857.3|24879.8|24859.8|24872.3|24852.3|15
1726147150000|2024-09-12 13:19:10|24874.8|24854.8|24873|24853|24874.8|24854.8|24873|24853|13
1726147160000|2024-09-12 13:19:20|24871.1|24851.1|24869.8|24849.8|24872.3|24852.3|24869.8|24849.8|3
1726147170000|2024-09-12 13:19:30|24872.3|24852.3|24868.6|24848.6|24872.3|24852.3|24868|24848|11
1726147180000|2024-09-12 13:19:40|24865.5|24845.5|24851.1|24831.1|24865.5|24845.5|24851.1|24831.1|35
1726147190000|2024-09-12 13:19:50|24845.4|24825.4|24832.3|24812.3|24845.4|24825.4|24829.8|24809.8|16
1726147200000|2024-09-12 13:20:00|24829.8|24809.8|24824.8|24804.8|24829.8|24809.8|24824.8|24804.8|10
1726147210000|2024-09-12 13:20:10|24822.9|24802.9|24825.4|24805.4|24827.3|24807.3|24822.9|24802.9|23
1726147220000|2024-09-12 13:20:20|24823.6|24803.6|24817.9|24797.9|24823.6|24803.6|24817.9|24797.9|19
1726147230000|2024-09-12 13:20:30|24816.1|24796.1|24821.1|24801.1|24821.1|24801.1|24816.1|24796.1|4
1726147240000|2024-09-12 13:20:40|24824.8|24804.8|24827.9|24807.9|24827.9|24807.9|24824.8|24804.8|1
1726147250000|2024-09-12 13:20:50|24826.1|24806.1|24821.7|24801.7|24826.1|24806.1|24821.7|24801.7|3
1726147260000|2024-09-12 13:21:00|24820.4|24800.4|24824.2|24804.2|24824.2|24804.2|24819.8|24799.8|6
1726147270000|2024-09-12 13:21:10|24823|24803|24811.7|24791.7|24823|24803|24809.2|24789.2|3
1726147280000|2024-09-12 13:21:20|24812.3|24792.3|24799.8|24779.8|24812.3|24792.3|24799.8|24779.8|5
1726147290000|2024-09-12 13:21:30|24798.6|24778.6|24782.9|24742.9|24798.6|24778.6|24774.8|24742.9|19
1726147300000|2024-09-12 13:21:40|||||||||2
1726147310000|2024-09-12 13:21:50|24765.4|24745.4|24752.9|24732.9|24765.4|24745.4|24752.9|24732.9|26
1726147320000|2024-09-12 13:22:00|24751.7|24731.7|24747.3|24727.3|24754.2|24734.2|24747.3|24727.3|8
1726147330000|2024-09-12 13:22:10|24745.4|24725.4|24743.6|24723.6|24746.7|24726.7|24742.9|24722.9|4
1726147340000|2024-09-12 13:22:20|24742.9|24722.9|24755.4|24735.4|24757.9|24737.9|24742.9|24722.9|10
1726147350000|2024-09-12 13:22:30|24757.3|24737.3|24772.9|24752.9|24772.9|24752.9|24754.8|24734.8|12
1726147360000|2024-09-12 13:22:40|24774.8|24754.8|24770.4|24750.4|24774.8|24754.8|24770.4|24750.4|4
1726147370000|2024-09-12 13:22:50|24772.3|24752.3|24767.9|24747.9|24772.3|24752.3|24767.9|24747.9|2
1726147380000|2024-09-12 13:23:00|24767.3|24747.3|24757.3|24737.3|24767.3|24747.3|24757.3|24737.3|6
1726147390000|2024-09-12 13:23:10|24763.5|24723.5|24744.8|24724.8|24763.5|24724.8|24744.8|24722.3|4
1726147400000|2024-09-12 13:23:20|24752.9|24712.9|24737.3|24717.3|24752.9|24717.3|24737.3|24712.9|1
1726147410000|2024-09-12 13:23:30|24734.8|24714.8|24749.8|24729.8|24749.8|24729.8|24734.8|24714.8|51
1726147420000|2024-09-12 13:23:40|24751.7|24731.7|24748.6|24728.6|24751.7|24731.7|24748.6|24728.6|5
1726147430000|2024-09-12 13:23:50|24746.1|24726.1|24741.1|24721.1|24747.9|24727.9|24741.1|24721.1|3
1726147440000|2024-09-12 13:24:00|24739.2|24719.2|24743.6|24723.6|24743.6|24723.6|24738.6|24718.6|9
1726147450000|2024-09-12 13:24:10|||||||||12
1726147460000|2024-09-12 13:24:20|24744.8|24724.8|24747.9|24727.9|24749.8|24729.8|24744.8|24724.8|44
1726147480000|2024-09-12 13:24:40|24747.3|24727.3|24752.3|24732.3|24752.3|24732.3|24745.4|24725.4|8
1726147490000|2024-09-12 13:24:50|24750.4|24730.4|24752.3|24732.3|24757.3|24737.3|24750.4|24730.4|6
1726147500000|2024-09-12 13:25:00|24750.4|24730.4|24750.4|24730.4|24750.4|24730.4|24750.4|24730.4|0
1726147510000|2024-09-12 13:25:10|24752.3|24732.3|24752.3|24732.3|24754.8|24734.8|24752.3|24732.3|0
1726147520000|2024-09-12 13:25:20|||||||||1
1726147530000|2024-09-12 13:25:30|24756.1|24736.1|24764.8|24744.8|24764.8|24744.8|24756.1|24736.1|0
1726147540000|2024-09-12 13:25:40|24776.7|24736.7|24764.8|24744.8|24776.7|24746.7|24764.8|24736.7|0
1726147550000|2024-09-12 13:25:50|24762.3|24742.3|24769.2|24749.2|24769.2|24749.2|24762.3|24742.3|1
1726147560000|2024-09-12 13:26:00|24769.8|24749.8|24772.3|24752.3|24772.3|24752.3|24769.8|24749.8|0
1726147570000|2024-09-12 13:26:10|24792.3|24764.8|24789.2|24769.2|24792.3|24769.2|24784.8|24764.8|2
1726147580000|2024-09-12 13:26:20|24789.8|24769.8|24794.8|24774.8|24803.6|24783.6|24789.8|24769.8|26
1726147590000|2024-09-12 13:26:30|24792.9|24772.9|24797.3|24777.3|24803.6|24783.6|24792.9|24772.9|11
1726147600000|2024-09-12 13:26:40|24795.4|24775.4|24797.3|24777.3|24797.3|24777.3|24795.4|24775.4|0
1726147610000|2024-09-12 13:26:50|24792.3|24772.3|24792.9|24772.9|24792.9|24772.9|24792.3|24772.3|1
1726147620000|2024-09-12 13:27:00|24794.8|24774.8|24796.7|24776.7|24796.7|24776.7|24794.8|24774.8|1
1726147630000|2024-09-12 13:27:10|24801.1|24781.1|24802.3|24782.3|24802.3|24782.3|24801.1|24781.1|0
1726147640000|2024-09-12 13:27:20|24809.8|24789.8|24821.7|24801.7|24821.7|24801.7|24809.8|24789.8|9
1726147650000|2024-09-12 13:27:30|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|6
1726147660000|2024-09-12 13:27:40|24819.8|24799.8|24819.2|24799.2|24819.8|24799.8|24807.3|24787.3|7
1726147670000|2024-09-12 13:27:50|||||||||4
1726147690000|2024-09-12 13:28:10|24814.8|24794.8|24807.3|24787.3|24817.3|24797.3|24807.3|24787.3|13
1726147700000|2024-09-12 13:28:20|24805.4|24785.4|24805.4|24785.4|24807.3|24787.3|24805.4|24785.4|3
1726147710000|2024-09-12 13:28:30|24802.9|24782.9|24802.3|24782.3|24802.9|24782.9|24802.3|24782.3|1
1726147720000|2024-09-12 13:28:40|24807.3|24787.3|24817.3|24797.3|24817.3|24797.3|24807.3|24787.3|13
1726147740000|2024-09-12 13:29:00|24814.8|24794.8|24814.8|24794.8|24814.8|24794.8|24814.8|24794.8|3
1726147750000|2024-09-12 13:29:10|||||||||2
1726147760000|2024-09-12 13:29:20|24809.8|24789.8|24807.9|24787.9|24809.8|24789.8|24807.9|24787.9|4
1726147770000|2024-09-12 13:29:30|||||||||1
1726147780000|2024-09-12 13:29:40|24809.8|24789.8|24812.3|24792.3|24812.3|24792.3|24809.8|24789.8|10
1726147800000|2024-09-12 13:30:00|||||||||1
1726147810000|2024-09-12 13:30:10|24817.3|24797.3|24827.3|24807.3|24827.3|24807.3|24817.3|24797.3|18
1726147820000|2024-09-12 13:30:20|24825.4|24805.4|24825.4|24805.4|24825.4|24805.4|24825.4|24805.4|0
1726147830000|2024-09-12 13:30:30|24824.8|24804.8|24824.8|24804.8|24824.8|24804.8|24824.8|24804.8|1
1726147840000|2024-09-12 13:30:40|24826.7|24806.7|24832.3|24812.3|24832.3|24812.3|24826.7|24806.7|2
1726147850000|2024-09-12 13:30:50|24829.8|24809.8|24829.8|24809.8|24829.8|24809.8|24829.8|24809.8|4
1726147860000|2024-09-12 13:31:00|24827.9|24807.9|24819.8|24799.8|24827.9|24807.9|24819.8|24799.8|9
1726147870000|2024-09-12 13:31:10|24817.3|24797.3|24817.3|24797.3|24817.3|24797.3|24817.3|24797.3|2
1726147900000|2024-09-12 13:31:40|24819.8|24799.8|24847.3|24807.3|24847.3|24814.2|24819.8|24799.8|12
1726147910000|2024-09-12 13:31:50|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|1
1726147920000|2024-09-12 13:32:00|24836.1|24816.1|24832.9|24812.9|24836.1|24816.1|24832.9|24812.9|8
1726147930000|2024-09-12 13:32:10|24831.1|24811.1|24831.1|24811.1|24831.1|24811.1|24831.1|24811.1|8
1726147940000|2024-09-12 13:32:20|24829.2|24809.2|24831.1|24811.1|24831.1|24811.1|24829.2|24809.2|0
1726147960000|2024-09-12 13:32:40|24831|24811|24831|24811|24831|24811|24831|24811|0
1726147970000|2024-09-12 13:32:50|||||||||5
1726147980000|2024-09-12 13:33:00|24830.4|24810.4|24833.5|24813.5|24833.5|24813.5|24830.4|24810.4|3
1726148000000|2024-09-12 13:33:20|24830.4|24810.4|24821.7|24801.7|24830.4|24810.4|24821.7|24801.7|5
1726148040000|2024-09-12 13:34:00|24821|24801|24819.2|24799.2|24821|24801|24819.2|24799.2|2
1726148050000|2024-09-12 13:34:10|24831.7|24791.7|24831.7|24791.7|24831.7|24791.7|24831.7|24791.7|6
1726148060000|2024-09-12 13:34:20|24832.3|24792.3|24832.3|24792.3|24832.3|24792.3|24832.3|24792.3|1
1726148070000|2024-09-12 13:34:30|24828.5|24808.5|24828.5|24808.5|24830.4|24810.4|24828.5|24808.5|7
1726148080000|2024-09-12 13:34:40|24826|24806|24821.7|24801.7|24826|24806|24821.7|24801.7|7
1726148090000|2024-09-12 13:34:50|24823.5|24803.5|24823.5|24803.5|24823.5|24803.5|24823.5|24803.5|0
1726148100000|2024-09-12 13:35:00|24826|24806|24828.5|24808.5|24828.5|24808.5|24826|24806|2
1726148110000|2024-09-12 13:35:10|24830.4|24810.4|24831|24811|24831|24811|24830.4|24810.4|5
1726148120000|2024-09-12 13:35:20|24833.5|24813.5|24837.3|24817.3|24837.3|24817.3|24833.5|24813.5|2
1726148130000|2024-09-12 13:35:30|24840.4|24820.4|24839.8|24819.8|24840.4|24820.4|24835.4|24815.4|1
1726148140000|2024-09-12 13:35:40|24840.4|24820.4|24839.8|24819.8|24840.4|24820.4|24839.8|24819.8|7
1726148160000|2024-09-12 13:36:00|24841.7|24821.7|24842.3|24822.3|24842.3|24822.3|24841.7|24821.7|0
1726148170000|2024-09-12 13:36:10|24840.4|24820.4|24840.4|24820.4|24840.4|24820.4|24840.4|24820.4|1
1726148180000|2024-09-12 13:36:20|24842.3|24822.3|24837.3|24817.3|24842.3|24822.3|24837.3|24817.3|3
1726148190000|2024-09-12 13:36:30|24835.4|24815.4|24821.7|24801.7|24835.4|24815.4|24821.7|24801.7|2
1726148200000|2024-09-12 13:36:40|24817.9|24797.9|24814.8|24794.8|24817.9|24797.9|24814.8|24794.8|1
1726148210000|2024-09-12 13:36:50|24809.8|24789.8|24807.3|24787.3|24809.8|24789.8|24807.3|24787.3|0
1726148220000|2024-09-12 13:37:00|24805.4|24785.4|24805.4|24785.4|24805.4|24785.4|24805.4|24785.4|3
1726148230000|2024-09-12 13:37:10|24804.8|24784.8|24804.8|24784.8|24804.8|24784.8|24804.8|24784.8|0
1726148240000|2024-09-12 13:37:20|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|4
1726148250000|2024-09-12 13:37:30|24805.4|24785.4|24805.4|24785.4|24805.4|24785.4|24805.4|24785.4|1
1726148270000|2024-09-12 13:37:50|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|0
1726148280000|2024-09-12 13:38:00|24802.3|24782.3|24802.3|24782.3|24802.3|24782.3|24802.3|24782.3|2
1726148290000|2024-09-12 13:38:10|24796.7|24776.7|24792.9|24772.9|24796.7|24776.7|24792.9|24772.9|4
1726148300000|2024-09-12 13:38:20|24789.8|24769.8|24789.8|24769.8|24789.8|24769.8|24789.8|24769.8|11
1726148310000|2024-09-12 13:38:30|24792.3|24772.3|24782.3|24762.3|24792.3|24772.3|24782.3|24762.3|6
1726148320000|2024-09-12 13:38:40|24780.4|24760.4|24780.4|24760.4|24780.4|24760.4|24780.4|24760.4|1
1726148330000|2024-09-12 13:38:50|24777.9|24757.9|24777.9|24757.9|24777.9|24757.9|24777.9|24757.9|2
1726148340000|2024-09-12 13:39:00|24777.3|24757.3|24791.7|24771.7|24797.9|24771.7|24777.3|24757.3|1
1726148350000|2024-09-12 13:39:10|24792.9|24772.9|24801.7|24781.7|24801.7|24781.7|24792.9|24772.9|3
1726148360000|2024-09-12 13:39:20|24805.4|24785.4|24812.9|24792.9|24812.9|24792.9|24805.4|24785.4|135
1726148370000|2024-09-12 13:39:30|24814.8|24794.8|24818.6|24798.6|24818.6|24798.6|24814.8|24794.8|8
1726148390000|2024-09-12 13:39:50|24817.9|24797.9|24809.2|24789.2|24817.9|24797.9|24809.2|24789.2|2
1726148400000|2024-09-12 13:40:00|24826.7|24786.7|24824.8|24804.8|24839.2|24804.8|24824.8|24779.2|1
1726148410000|2024-09-12 13:40:10|24828.6|24808.6|24819.2|24799.2|24828.6|24808.6|24819.2|24799.2|48
1726148420000|2024-09-12 13:40:20|24813.5|24793.5|24812.3|24792.3|24813.5|24793.5|24812.3|24792.3|1
1726148440000|2024-09-12 13:40:40|24816.1|24796.1|24816.1|24796.1|24816.1|24796.1|24816.1|24796.1|0
1726148450000|2024-09-12 13:40:50|24818.6|24798.6|24818.6|24798.6|24818.6|24798.6|24818.6|24798.6|0
1726148460000|2024-09-12 13:41:00|24821.1|24801.1|24821.1|24801.1|24821.1|24801.1|24821.1|24801.1|0
1726148470000|2024-09-12 13:41:10|24821|24801|24826.7|24806.7|24826.7|24806.7|24821|24801|4
1726148480000|2024-09-12 13:41:20|24829.2|24809.2|24848.5|24828.5|24848.5|24828.5|24829.2|24809.2|14
1726148490000|2024-09-12 13:41:30|||||||||1
1726148500000|2024-09-12 13:41:40|24853.5|24833.5|24853.5|24833.5|24853.5|24833.5|24853.5|24833.5|4
1726148510000|2024-09-12 13:41:50|24858.5|24838.5|24864.2|24844.2|24864.2|24844.2|24858.5|24838.5|5
1726148520000|2024-09-12 13:42:00|24865.4|24845.4|24865.4|24845.4|24865.4|24845.4|24865.4|24845.4|6
1726148530000|2024-09-12 13:42:10|24859.8|24839.8|24858.5|24838.5|24859.8|24839.8|24858.5|24838.5|0
1726148550000|2024-09-12 13:42:30|24856|24836|24858.5|24838.5|24858.5|24838.5|24856|24836|0
1726148570000|2024-09-12 13:42:50|24856|24836|24841|24821|24856|24836|24841|24821|13
1726148580000|2024-09-12 13:43:00|24838.5|24818.5|24838.5|24818.5|24838.5|24818.5|24838.5|24818.5|2
1726148600000|2024-09-12 13:43:20|24841|24821|24836|24816|24841|24821|24836|24816|5
1726148640000|2024-09-12 13:44:00|24831.7|24811.7|24831.7|24811.7|24831.7|24811.7|24831.7|24811.7|3
1726148650000|2024-09-12 13:44:10|||||||||2
1726148660000|2024-09-12 13:44:20|||||||||2
1726148670000|2024-09-12 13:44:30|24831|24811|24836|24816|24836|24816|24831|24811|4
1726148680000|2024-09-12 13:44:40|24837.9|24817.9|24838.5|24818.5|24838.5|24818.5|24837.9|24817.9|1
1726148700000|2024-09-12 13:45:00|24839.2|24819.2|24841|24821|24841|24821|24839.2|24819.2|0
1726148710000|2024-09-12 13:45:10|24838.5|24818.5|24838.5|24818.5|24838.5|24818.5|24838.5|24818.5|5
1726148730000|2024-09-12 13:45:30|24840.4|24820.4|24840.4|24820.4|24840.4|24820.4|24840.4|24820.4|1
1726148750000|2024-09-12 13:45:50|||||||||1
1726148770000|2024-09-12 13:46:10|24842.9|24822.9|24843.5|24823.5|24843.5|24823.5|24842.9|24822.9|2
1726148780000|2024-09-12 13:46:20|24863.5||24863.5||24863.5||24863.5||4
1726148790000|2024-09-12 13:46:30|24856.7|24836.7|24846|24826|24856.7|24836.7|24843.5|24823.5|3
1726148800000|2024-09-12 13:46:40|24847.9|24827.9|24851|24831|24851|24831|24847.9|24827.9|2
1726148810000|2024-09-12 13:46:50|||||||||2
1726148820000|2024-09-12 13:47:00|24849.2|24829.2|24861.7|24841.7|24861.7|24841.7|24848.5|24828.5|3
1726148830000|2024-09-12 13:47:10|24863.6|24843.6|24869.2|24849.2|24871.1|24851.1|24863.6|24843.6|2
1726148840000|2024-09-12 13:47:20|24868.5|24848.5|24866|24846|24868.5|24848.5|24866|24846|4
1726148850000|2024-09-12 13:47:30|24865.4|24845.4|24866|24846|24866|24846|24865.4|24845.4|2
1726148860000|2024-09-12 13:47:40|24868.5|24848.5|24868.5|24848.5|24868.5|24848.5|24868.5|24848.5|1
1726148870000|2024-09-12 13:47:50|24871|24851|24859.2|24839.2|24871|24851|24859.2|24839.2|10
1726148880000|2024-09-12 13:48:00|24858.5|24838.5|24856|24836|24858.5|24838.5|24856|24836|4
1726148890000|2024-09-12 13:48:10|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|3
1726148910000|2024-09-12 13:48:30|24864.2|24844.2|24889.2|24869.2|24889.2|24869.2|24864.2|24844.2|45
1726148920000|2024-09-12 13:48:40|24889.8|24869.8|24889.8|24869.8|24889.8|24869.8|24889.8|24869.8|3
1726148930000|2024-09-12 13:48:50|24891.7|24871.7|24892.3|24872.3|24892.3|24872.3|24889.8|24869.8|2
1726148940000|2024-09-12 13:49:00|24889.8|24869.8|24887.3|24867.3|24889.8|24869.8|24887.3|24867.3|8
1726148950000|2024-09-12 13:49:10|24889.8|24869.8|24897.3|24877.3|24897.3|24877.3|24889.8|24869.8|15
1726148960000|2024-09-12 13:49:20|||||||||1
1726148970000|2024-09-12 13:49:30|24894.8|24874.8|24894.8|24874.8|24894.8|24874.8|24894.8|24874.8|3
1726148980000|2024-09-12 13:49:40|24892.3|24872.3|24894.8|24874.8|24894.8|24874.8|24892.3|24872.3|0
1726148990000|2024-09-12 13:49:50|24896.7|24876.7|24901|24881|24901|24881|24896.7|24876.7|2
1726149000000|2024-09-12 13:50:00|24901.7|24881.7|24899.8|24879.8|24901.7|24881.7|24899.8|24879.8|2
1726149010000|2024-09-12 13:50:10|24901.7|24881.7|24902.3|24882.3|24902.3|24882.3|24901.7|24881.7|2
1726149020000|2024-09-12 13:50:20|24904.2|24884.2|24904.8|24884.8|24904.8|24884.8|24904.2|24884.2|5
1726149030000|2024-09-12 13:50:30|24899.8|24879.8|24899.8|24879.8|24899.8|24879.8|24899.8|24879.8|0
1726149040000|2024-09-12 13:50:40|24897.9|24877.9|24897.3|24877.3|24897.9|24877.9|24892.9|24872.9|21
1726149050000|2024-09-12 13:50:50|||||||||1
1726149060000|2024-09-12 13:51:00|||||||||1
1726149070000|2024-09-12 13:51:10|24899.8|24879.8|24899.8|24879.8|24899.8|24879.8|24899.8|24879.8|1
1726149080000|2024-09-12 13:51:20|||||||||1
1726149090000|2024-09-12 13:51:30|||||||||1
1726149110000|2024-09-12 13:51:50|24897.3|24877.3|24888.5|24868.5|24897.3|24877.3|24888.5|24868.5|4
1726149120000|2024-09-12 13:52:00|24886.6|24866.6|24865.4|24845.4|24896|24866.6|24865.4|24832.9|15
1726149130000|2024-09-12 13:52:10|24857.9|24837.9|24854.8|24834.8|24857.9|24837.9|24852.9|24832.9|2
1726149140000|2024-09-12 13:52:20|24851.7|24831.7|24851.7|24831.7|24851.7|24831.7|24851.7|24831.7|2
1726149150000|2024-09-12 13:52:30|24852.3|24832.3|24854.8|24834.8|24854.8|24834.8|24852.3|24832.3|0
1726149160000|2024-09-12 13:52:40|24852.3|24832.3|24852.3|24832.3|24852.3|24832.3|24852.3|24832.3|1
1726149170000|2024-09-12 13:52:50|24850.4|24830.4|24841|24821|24850.4|24830.4|24841|24821|1
1726149180000|2024-09-12 13:53:00|24840.4|24820.4|24842.3|24822.3|24842.3|24822.3|24840.4|24820.4|0
1726149190000|2024-09-12 13:53:10|24837.3|24817.3|24828.5|24808.5|24839.8|24819.8|24828.5|24808.5|6
1726149210000|2024-09-12 13:53:30|24824.8|24804.8|24827.9|24807.9|24827.9|24807.9|24823.5|24803.5|6
1726149220000|2024-09-12 13:53:40|24824.8|24804.8|24821|24801|24824.8|24804.8|24821|24801|10
1726149230000|2024-09-12 13:53:50|24822.9|24802.9|24821|24801|24823.5|24803.5|24821|24801|2
1726149240000|2024-09-12 13:54:00|24819.1|24799.1|24818.5|24798.5|24819.1|24799.1|24818.5|24798.5|1
1726149250000|2024-09-12 13:54:10|24817.9|24797.9|24816|24796|24817.9|24797.9|24816|24796|2
1726149260000|2024-09-12 13:54:20|24818.5|24798.5|24818.5|24798.5|24818.5|24798.5|24818.5|24798.5|1
1726149270000|2024-09-12 13:54:30|24822.3|24802.3|24826|24806|24826|24806|24822.3|24802.3|1
1726149280000|2024-09-12 13:54:40|24827.9|24807.9|24827.9|24807.9|24827.9|24807.9|24827.9|24807.9|0
1726149290000|2024-09-12 13:54:50|24828.5|24808.5|24829.1|24809.1|24829.1|24809.1|24828.5|24808.5|0
1726149310000|2024-09-12 13:55:10|24827.9|24807.9|24827.9|24807.9|24827.9|24807.9|24827.9|24807.9|3
1726149320000|2024-09-12 13:55:20|24826|24806|24826|24806|24826|24806|24826|24806|0
1726149340000|2024-09-12 13:55:40|24828.5|24808.5|24840.4|24820.4|24842.3|24822.3|24828.5|24808.5|7
1726149350000|2024-09-12 13:55:50|24842.3|24822.3|24842.3|24822.3|24842.3|24822.3|24842.3|24822.3|0
1726149360000|2024-09-12 13:56:00|24846|24826|24852.3|24832.3|24852.3|24832.3|24846|24826|0
1726149370000|2024-09-12 13:56:10|24854.8|24834.8|24854.2|24834.2|24854.8|24834.8|24852.3|24832.3|1
1726149380000|2024-09-12 13:56:20|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|0
1726149390000|2024-09-12 13:56:30|24859.8|24839.8|24879.8|24859.8|24881.7|24861.7|24859.8|24839.8|6
1726149400000|2024-09-12 13:56:40|24876|24856|24872.3|24852.3|24877.9|24857.9|24872.3|24852.3|7
1726149420000|2024-09-12 13:57:00|24870.4|24850.4|24864.8|24844.8|24870.4|24850.4|24864.8|24844.8|10
1726149430000|2024-09-12 13:57:10|24862.9|24842.9|24862.9|24842.9|24862.9|24842.9|24862.9|24842.9|0
1726149440000|2024-09-12 13:57:20|24867.3|24847.3|24864.8|24844.8|24867.3|24847.3|24864.8|24844.8|1
1726149460000|2024-09-12 13:57:40|24867.3|24847.3|24867.3|24847.3|24867.3|24847.3|24867.3|24847.3|0
1726149470000|2024-09-12 13:57:50|24865.4|24845.4|24867.3|24847.3|24867.3|24847.3|24864.8|24844.8|0
1726149490000|2024-09-12 13:58:10|24865.4|24845.4|24867.3|24847.3|24867.3|24847.3|24865.4|24845.4|1
1726149500000|2024-09-12 13:58:20|24865.4|24845.4|24864.8|24844.8|24867.3|24847.3|24864.8|24844.8|3
1726149510000|2024-09-12 13:58:30|24862.9|24842.9|24851|24831|24862.9|24842.9|24851|24831|7
1726149520000|2024-09-12 13:58:40|24849.8|24829.8|24849.8|24829.8|24849.8|24829.8|24849.8|24829.8|0
1726149530000|2024-09-12 13:58:50|24856.7|24816.7|24856.7|24816.7|24856.7|24816.7|24856.7|24816.7|1
1726149550000|2024-09-12 13:59:10|24848.5|24828.5|24849.2|24829.2|24849.2|24829.2|24848.5|24828.5|5
1726149570000|2024-09-12 13:59:30|||||||||2
1726149580000|2024-09-12 13:59:40|24849.1|24829.1|24847.3|24827.3|24849.1|24829.1|24847.3|24827.3|2
1726149590000|2024-09-12 13:59:50|24851.6|24831.6|24847.3|24827.3|24851.6|24831.6|24847.3|24827.3|3
1726149600000|2024-09-12 14:00:00|24845.4|24825.4|24837.9|24817.9|24845.4|24825.4|24836|24816|30
1726149610000|2024-09-12 14:00:10|24838.5|24818.5|24836|24816|24841|24821|24836|24816|4
1726149620000|2024-09-12 14:00:20|24834.1|24814.1|24833.5|24813.5|24834.1|24814.1|24833.5|24813.5|1
1726149640000|2024-09-12 14:00:40|||||||||2
1726149650000|2024-09-12 14:00:50|24836|24816|24837.9|24817.9|24837.9|24817.9|24834.1|24814.1|0
1726149660000|2024-09-12 14:01:00|24839.8|24819.8|24841|24821|24842.9|24822.9|24837.9|24817.9|12
1726149670000|2024-09-12 14:01:10|24842.9|24822.9|24842.9|24822.9|24842.9|24822.9|24842.9|24822.9|1
1726149680000|2024-09-12 14:01:20|24846|24826|24856.6|24836.6|24856.6|24836.6|24846|24826|1
1726149690000|2024-09-12 14:01:30|24852.9|24832.9|24848.5|24828.5|24852.9|24832.9|24848.5|24828.5|1
1726149700000|2024-09-12 14:01:40|24844.8|24824.8|24849.1|24829.1|24849.1|24829.1|24844.8|24824.8|2
1726149710000|2024-09-12 14:01:50|||||||||2
1726149720000|2024-09-12 14:02:00|24852.9|24832.9|24857.9|24837.9|24857.9|24837.9|24852.9|24832.9|1
1726149730000|2024-09-12 14:02:10|24861.6|24841.6|24862.9|24842.9|24862.9|24842.9|24861.6|24841.6|0
1726149740000|2024-09-12 14:02:20|24868.5|24848.5|24871.6|24851.6|24873.5|24853.5|24868.5|24848.5|4
1726149750000|2024-09-12 14:02:30|||||||||1
1726149790000|2024-09-12 14:03:10|24873.5|24853.5|24875.4|24855.4|24875.4|24855.4|24873.5|24853.5|1
1726149800000|2024-09-12 14:03:20|24877.9|24857.9|24877.9|24857.9|24877.9|24857.9|24877.9|24857.9|15
1726149810000|2024-09-12 14:03:30|24880.4|24860.4|24880.4|24860.4|24880.4|24860.4|24880.4|24860.4|1
1726149830000|2024-09-12 14:03:50|||||||||1
1726149850000|2024-09-12 14:04:10|24882.3|24862.3|24882.3|24862.3|24882.3|24862.3|24882.3|24862.3|1
1726149860000|2024-09-12 14:04:20|24884.1|24864.1|24884.1|24864.1|24884.1|24864.1|24884.1|24864.1|0
1726149880000|2024-09-12 14:04:40|24887.3|24867.3|24892.3|24872.3|24892.3|24872.3|24887.3|24867.3|3
1726149890000|2024-09-12 14:04:50|24894.1|24874.1|24894.8|24874.8|24894.8|24874.8|24894.1|24874.1|0
1726149900000|2024-09-12 14:05:00|24896.6|24876.6|24896.6|24876.6|24899.1|24879.1|24896.6|24876.6|3
1726149910000|2024-09-12 14:05:10|||||||||2
1726149920000|2024-09-12 14:05:20|24901.6|24881.6|24901.6|24881.6|24901.6|24881.6|24901.6|24881.6|6
1726149930000|2024-09-12 14:05:30|||||||||1
1726149940000|2024-09-12 14:05:40|24899.1|24879.1|24899.1|24879.1|24899.1|24879.1|24899.1|24879.1|25
1726149950000|2024-09-12 14:05:50|24897.3|24877.3|24887.9|24867.9|24897.3|24877.3|24887.9|24867.9|4
1726149960000|2024-09-12 14:06:00|24889.8|24869.8|24889.8|24869.8|24889.8|24869.8|24889.8|24869.8|6
1726149970000|2024-09-12 14:06:10|||||||||2
1726149980000|2024-09-12 14:06:20|24891.6|24871.6|24892.3|24872.3|24892.3|24872.3|24891.6|24871.6|0
1726149990000|2024-09-12 14:06:30|24891.6|24871.6|24891.6|24871.6|24891.6|24871.6|24891.6|24871.6|1
1726150010000|2024-09-12 14:06:50|24892.3|24872.3|24892.3|24872.3|24892.3|24872.3|24892.3|24872.3|0
1726150020000|2024-09-12 14:07:00|24891.6|24871.6|24891.6|24871.6|24891.6|24871.6|24891.6|24871.6|0
1726150030000|2024-09-12 14:07:10|||||||||1
1726150040000|2024-09-12 14:07:20|24893.5|24873.5|24894.8|24874.8|24894.8|24874.8|24893.5|24873.5|1
1726150080000|2024-09-12 14:08:00|24896.6|24876.6|24906|24886|24906|24886|24896.6|24876.6|15
1726150090000|2024-09-12 14:08:10|24908.5|24888.5|24908.5|24888.5|24908.5|24888.5|24908.5|24888.5|2
1726150100000|2024-09-12 14:08:20|24911.6|24891.6|24917.3|24897.3|24917.3|24897.3|24911.6|24891.6|5
1726150110000|2024-09-12 14:08:30|24921|24901|24922.3|24902.3|24922.3|24902.3|24921|24901|0
1726150120000|2024-09-12 14:08:40|24924.8|24904.8|24937.3|24917.3|24937.3|24917.3|24924.8|24904.8|7
1726150130000|2024-09-12 14:08:50|24939.8|24919.8|24939.8|24919.8|24939.8|24919.8|24939.8|24919.8|2
1726150140000|2024-09-12 14:09:00|24947.3|24927.3|24948.5|24928.5|24952.3|24932.3|24947.3|24927.3|25
1726150150000|2024-09-12 14:09:10|24945.4|24925.4|24944.8|24924.8|24945.4|24925.4|24944.8|24924.8|2
1726150160000|2024-09-12 14:09:20|24944.1|24924.1|24939.8|24919.8|24944.1|24924.1|24939.8|24919.8|7
1726150170000|2024-09-12 14:09:30|||||||||1
1726150180000|2024-09-12 14:09:40|||||||||1
1726150190000|2024-09-12 14:09:50|||||||||1
1726150200000|2024-09-12 14:10:00|24934.8|24914.8|24932.9|24912.9|24934.8|24914.8|24932.9|24912.9|1
1726150210000|2024-09-12 14:10:10|24931.6|24911.6|24931.6|24911.6|24931.6|24911.6|24931.6|24911.6|1
1726150220000|2024-09-12 14:10:20|24934.1|24914.1|24929.7|24909.7|24934.1|24914.1|24929.7|24909.7|2
1726150230000|2024-09-12 14:10:30|24929.1|24909.1|24924.1|24904.1|24929.1|24909.1|24924.1|24904.1|3
1726150240000|2024-09-12 14:10:40|24922.2|24902.2|24920.4|24900.4|24922.2|24902.2|24920.4|24900.4|1
1726150250000|2024-09-12 14:10:50|24921.6|24901.6|24922.2|24902.2|24922.2|24902.2|24921.6|24901.6|0
1726150260000|2024-09-12 14:11:00|24919.7|24899.7|24919.7|24899.7|24919.7|24899.7|24919.7|24899.7|0
1726150270000|2024-09-12 14:11:10|24921.6|24901.6|24926|24906|24926|24906|24921.6|24901.6|8
1726150280000|2024-09-12 14:11:20|24927.2|24907.2|24936|24916|24937.9|24917.9|24927.2|24907.2|0
1726150290000|2024-09-12 14:11:30|24937.9|24917.9|24976|24956|24976|24956|24937.9|24917.9|47
1726150300000|2024-09-12 14:11:40|24978.5|24958.5|24978.5|24958.5|24978.5|24958.5|24978.5|24958.5|3
1726150310000|2024-09-12 14:11:50|||||||||1
1726150320000|2024-09-12 14:12:00|24977.9|24957.9|24966.6|24946.6|24977.9|24957.9|24966.6|24946.6|92
1726150350000|2024-09-12 14:12:30|24967.2|24947.2|24969.1|24949.1|24969.1|24949.1|24966.6|24946.6|2
1726150360000|2024-09-12 14:12:40|24965.4|24945.4|24964.7|24944.7|24966.6|24946.6|24964.7|24944.7|2
1726150370000|2024-09-12 14:12:50|24968.5|24948.5|24966.6|24946.6|24968.5|24948.5|24966.6|24946.6|1
1726150380000|2024-09-12 14:13:00|24964.7|24944.7|24964.1|24944.1|24966|24946|24964.1|24944.1|1
1726150400000|2024-09-12 14:13:20|||||||||1
1726150410000|2024-09-12 14:13:30|24963.5|24943.5|24963.5|24943.5|24963.5|24943.5|24963.5|24943.5|2
1726150420000|2024-09-12 14:13:40|24962.9|24942.9|24961|24941|24962.9|24942.9|24960.4|24940.4|2
1726150440000|2024-09-12 14:14:00|24962.9|24942.9|24963.5|24943.5|24963.5|24943.5|24962.9|24942.9|1
1726150450000|2024-09-12 14:14:10|24966|24946|24969.8|24949.8|24969.8|24949.8|24966|24946|1
1726150460000|2024-09-12 14:14:20|24970.4|24950.4|24966|24946|24970.4|24950.4|24966|24946|9
1726150470000|2024-09-12 14:14:30|24964.1|24944.1|24964.1|24944.1|24964.1|24944.1|24964.1|24944.1|1
1726150480000|2024-09-12 14:14:40|24960.4|24940.4|24958.5|24938.5|24960.4|24940.4|24958.5|24938.5|3
1726150490000|2024-09-12 14:14:50|24946|24926|24941|24921|24946|24926|24936|24916|27
1726150500000|2024-09-12 14:15:00|24944.8|24924.8|24945.4|24925.4|24945.4|24925.4|24944.8|24924.8|0
1726150510000|2024-09-12 14:15:10|||||||||1
1726150520000|2024-09-12 14:15:20|24947.9|24927.9|24947.9|24927.9|24947.9|24927.9|24947.9|24927.9|0
1726150530000|2024-09-12 14:15:30|24952.9|24932.9|24957.9|24937.9|24957.9|24937.9|24952.9|24932.9|3
1726150540000|2024-09-12 14:15:40|24960.4|24940.4|24960.4|24940.4|24960.4|24940.4|24960.4|24940.4|2
1726150550000|2024-09-12 14:15:50|24962.3|24942.3|24962.3|24942.3|24962.3|24942.3|24962.3|24942.3|1
1726150560000|2024-09-12 14:16:00|24965.4|24945.4|24965.4|24945.4|24965.4|24945.4|24965.4|24945.4|4
1726150570000|2024-09-12 14:16:10|24968.5|24948.5|24968.5|24948.5|24968.5|24948.5|24968.5|24948.5|2
1726150580000|2024-09-12 14:16:20|||||||||3
1726150590000|2024-09-12 14:16:30|24971|24951|24971|24951|24971|24951|24971|24951|0
1726150610000|2024-09-12 14:16:50|24968.5|24948.5|24971|24951|24971|24951|24968.5|24948.5|1
1726150620000|2024-09-12 14:17:00|24969.1|24949.1|24970.4|24950.4|24970.4|24950.4|24968.5|24948.5|0
1726150630000|2024-09-12 14:17:10|24968.5|24948.5|24966|24946|24968.5|24948.5|24966|24946|3
1726150640000|2024-09-12 14:17:20|24965.4|24945.4|24963.5|24943.5|24965.4|24945.4|24963.5|24943.5|4
1726150650000|2024-09-12 14:17:30|24961.6|24941.6|24963.5|24943.5|24963.5|24943.5|24961.6|24941.6|0
1726150660000|2024-09-12 14:17:40|24961.6|24941.6|24960.4|24940.4|24963.5|24943.5|24960.4|24940.4|1
1726150670000|2024-09-12 14:17:50|||||||||2
1726150690000|2024-09-12 14:18:10|24958.5|24938.5|24958.5|24938.5|24958.5|24938.5|24958.5|24938.5|1
1726150700000|2024-09-12 14:18:20|24956.6|24936.6|24953.5|24933.5|24956.6|24936.6|24953.5|24933.5|4
1726150720000|2024-09-12 14:18:40|24951|24931|24947.9|24927.9|24951|24931|24947.9|24927.9|3
1726150730000|2024-09-12 14:18:50|24944.1|24924.1|24941.6|24921.6|24944.1|24924.1|24941.6|24921.6|3
1726150760000|2024-09-12 14:19:20|24944.1|24924.1|24943.5|24923.5|24944.1|24924.1|24943.5|24923.5|2
1726150770000|2024-09-12 14:19:30|24941.6|24921.6|24935.4|24915.4|24943.5|24923.5|24935.4|24915.4|2
1726150780000|2024-09-12 14:19:40|24933.5|24913.5|24921.6|24901.6|24933.5|24913.5|24921.6|24901.6|2
1726150790000|2024-09-12 14:19:50|24921|24901|24919.7|24899.7|24921|24901|24911|24891|6
1726150800000|2024-09-12 14:20:00|24920.4|24900.4|24891.6|24871.6|24920.4|24900.4|24891.6|24871.6|12
1726150810000|2024-09-12 14:20:10|24893.5|24873.5|24895.4|24875.4|24896|24876|24893.5|24873.5|2
1726150820000|2024-09-12 14:20:20|24893.5|24873.5|24891|24871|24893.5|24873.5|24891|24871|2
1726150830000|2024-09-12 14:20:30|24888.5|24868.5|24891|24871|24891|24871|24888.5|24868.5|3
1726150840000|2024-09-12 14:20:40|24893.5|24873.5|24895.4|24875.4|24895.4|24875.4|24893.5|24873.5|0
1726150850000|2024-09-12 14:20:50|24897.2|24877.2|24897.2|24877.2|24897.2|24877.2|24897.2|24877.2|3
1726150860000|2024-09-12 14:21:00|24897.9|24877.9|24901|24881|24901|24881|24897.9|24877.9|5
1726150870000|2024-09-12 14:21:10|24898.5|24878.5|24898.5|24878.5|24898.5|24878.5|24898.5|24878.5|2
1726150880000|2024-09-12 14:21:20|24896.6|24876.6|24889.7|24869.7|24896.6|24876.6|24889.7|24869.7|14
1726150890000|2024-09-12 14:21:30|24888.5|24868.5|24888.5|24868.5|24888.5|24868.5|24886|24866|1
1726150900000|2024-09-12 14:21:40|24890.4|24870.4|24893.5|24873.5|24893.5|24873.5|24890.4|24870.4|0
1726150910000|2024-09-12 14:21:50|24891.6|24871.6|24890.4|24870.4|24891.6|24871.6|24890.4|24870.4|5
1726150920000|2024-09-12 14:22:00|24891.6|24871.6|24887.2|24867.2|24896|24876|24887.2|24867.2|10
1726150930000|2024-09-12 14:22:10|24884.1|24864.1|24883.5|24863.5|24884.1|24864.1|24883.5|24863.5|2
1726150940000|2024-09-12 14:22:20|24885.4|24865.4|24887.9|24867.9|24887.9|24867.9|24885.4|24865.4|1
1726150950000|2024-09-12 14:22:30|24888.5|24868.5|24903.5|24883.5|24903.5|24883.5|24888.5|24868.5|3
1726150970000|2024-09-12 14:22:50|24909.1|24889.1|24911|24891|24911|24891|24909.1|24889.1|8
1726150980000|2024-09-12 14:23:00|24914.7|24894.7|24915.4|24895.4|24915.4|24895.4|24911|24891|0
1726150990000|2024-09-12 14:23:10|24913.5|24893.5|24911|24891|24915.4|24895.4|24911|24891|4
1726151010000|2024-09-12 14:23:30|24907.2|24887.2|24906|24886|24907.2|24887.2|24906|24886|0
1726151030000|2024-09-12 14:23:50|24903.5|24883.5|24901.6|24881.6|24903.5|24883.5|24901.6|24881.6|1
1726151040000|2024-09-12 14:24:00|24899.7|24879.7|24898.5|24878.5|24899.7|24879.7|24898.5|24878.5|1
1726151050000|2024-09-12 14:24:10|24900.4|24880.4|24900.4|24880.4|24900.4|24880.4|24900.4|24880.4|1
1726151060000|2024-09-12 14:24:20|24902.2|24882.2|24900.4|24880.4|24902.2|24882.2|24900.4|24880.4|0
1726151070000|2024-09-12 14:24:30|||||||||1
1726151100000|2024-09-12 14:25:00|24894.7|24874.7|24894.7|24874.7|24894.7|24874.7|24894.7|24874.7|4
1726151110000|2024-09-12 14:25:10|24891.6|24871.6|24887.2|24867.2|24891.6|24871.6|24885.3|24865.3|1
1726151120000|2024-09-12 14:25:20|24886.6|24866.6|24886.6|24866.6|24886.6|24866.6|24886.6|24866.6|3
1726151130000|2024-09-12 14:25:30|24885.4|24865.4|24885.4|24865.4|24885.4|24865.4|24885.4|24865.4|1
1726151150000|2024-09-12 14:25:50|24886.6|24866.6|24886.6|24866.6|24886.6|24866.6|24886.6|24866.6|1
1726151160000|2024-09-12 14:26:00|24886|24866|24886.6|24866.6|24886.6|24866.6|24886|24866|2
1726151190000|2024-09-12 14:26:30|24884.1|24864.1|24886.6|24866.6|24886.6|24866.6|24884.1|24864.1|1
1726151210000|2024-09-12 14:26:50|24890.4|24870.4|24890.4|24870.4|24890.4|24870.4|24890.4|24870.4|0
1726151220000|2024-09-12 14:27:00|24888.5|24868.5|24878.5|24858.5|24888.5|24868.5|24878.5|24858.5|7
1726151230000|2024-09-12 14:27:10|24876.6|24856.6|24876.6|24856.6|24876.6|24856.6|24876.6|24856.6|3
1726151240000|2024-09-12 14:27:20|24874.7|24854.7|24874.7|24854.7|24874.7|24854.7|24874.7|24854.7|1
1726151250000|2024-09-12 14:27:30|24871|24851|24854.1|24834.1|24871|24851|24854.1|24834.1|4
1726151260000|2024-09-12 14:27:40|24856|24836|24851.6|24831.6|24856|24836|24851.6|24831.6|5
1726151270000|2024-09-12 14:27:50|24854.1|24834.1|24856|24836|24861.6|24841.6|24854.1|24834.1|6
1726151280000|2024-09-12 14:28:00|24852.2|24832.2|24853.5|24833.5|24853.5|24833.5|24851.6|24831.6|5
1726151290000|2024-09-12 14:28:10|24857.8|24837.8|24862.8|24842.8|24862.8|24842.8|24857.8|24837.8|5
1726151300000|2024-09-12 14:28:20|24861|24841|24865.3|24845.3|24865.3|24845.3|24861|24841|0
1726151310000|2024-09-12 14:28:30|24867.2|24847.2|24867.2|24847.2|24867.2|24847.2|24865.3|24845.3|2
1726151320000|2024-09-12 14:28:40|24867.8|24847.8|24866|24846|24867.8|24847.8|24866|24846|4
1726151330000|2024-09-12 14:28:50|24864.1|24844.1|24842.8|24822.8|24864.1|24844.1|24842.8|24822.8|22
1726151340000|2024-09-12 14:29:00|24844.1|24824.1|24841.6|24821.6|24844.7|24824.7|24841.6|24821.6|2
1726151350000|2024-09-12 14:29:10|24842.2|24822.2|24839.7|24819.7|24842.2|24822.2|24839.7|24819.7|6
1726151360000|2024-09-12 14:29:20|24841.6|24821.6|24834.7|24814.7|24842.2|24822.2|24834.7|24814.7|5
1726151370000|2024-09-12 14:29:30|24829.7|24809.7|24827.2|24807.2|24829.7|24809.7|24827.2|24807.2|15
1726151380000|2024-09-12 14:29:40|24822.2|24802.2|24832.2|24812.2|24832.2|24812.2|24822.2|24802.2|6
1726151400000|2024-09-12 14:30:00|24830.3|24810.3|24824.7|24804.7|24838.5|24810.3|24824.1|24798.5|32
1726151410000|2024-09-12 14:30:10|24824.1|24804.1|24824.1|24804.1|24824.1|24804.1|24824.1|24804.1|3
1726151420000|2024-09-12 14:30:20|24822.2|24802.2|24816.6|24796.6|24824.7|24802.2|24816.6|24784.7|8
1726151430000|2024-09-12 14:30:30|24816|24796|24822.8|24802.8|24822.8|24802.8|24816|24796|7
1726151440000|2024-09-12 14:30:40|24823.5|24803.5|24823.5|24803.5|24823.5|24803.5|24823.5|24803.5|0
1726151460000|2024-09-12 14:31:00|24821|24801|24818.5|24798.5|24823.5|24803.5|24818.5|24798.5|4
1726151470000|2024-09-12 14:31:10|24817.8|24797.8|24816|24796|24817.8|24797.8|24816|24796|4
1726151480000|2024-09-12 14:31:20|24813.5|24793.5|24805.3|24785.3|24813.5|24793.5|24804.1|24784.1|21
1726151490000|2024-09-12 14:31:30|24804.7|24784.7|24795.3|24775.3|24804.7|24784.7|24795.3|24775.3|8
1726151500000|2024-09-12 14:31:40|24794.7|24774.7|24795.3|24775.3|24802.8|24775.3|24794.7|24762.8|13
1726151510000|2024-09-12 14:31:50|24789.7|24769.7|24789.7|24769.7|24789.7|24769.7|24789.7|24769.7|3
1726151520000|2024-09-12 14:32:00|24781|24761|24776.6|24756.6|24781|24761|24776.6|24756.6|6
1726151530000|2024-09-12 14:32:10|24778.4|24758.4|24780.3|24760.3|24780.3|24760.3|24776.6|24756.6|5
1726151540000|2024-09-12 14:32:20|24782.8|24762.8|24780.9|24760.9|24782.8|24762.8|24780.9|24760.9|21
1726151560000|2024-09-12 14:32:40|24779.1|24759.1|24760.3|24740.3|24779.1|24759.1|24760.3|24740.3|56
1726151570000|2024-09-12 14:32:50|24761.6|24741.6|24760.9|24740.9|24761.6|24741.6|24760.9|24740.9|1
1726151580000|2024-09-12 14:33:00|24761.6|24741.6|24759.1|24739.1|24761.6|24741.6|24759.1|24739.1|4
1726151590000|2024-09-12 14:33:10|24758.4|24738.4|24758.4|24738.4|24758.4|24738.4|24755.9|24735.9|7
1726151600000|2024-09-12 14:33:20|24756.6|24736.6|24748.4|24728.4|24756.6|24736.6|24748.4|24728.4|13
1726151610000|2024-09-12 14:33:30|24746.6|24726.6|24743.4|24723.4|24746.6|24726.6|24743.4|24723.4|5
1726151630000|2024-09-12 14:33:50|24738.4|24718.4|24738.4|24718.4|24738.4|24718.4|24738.4|24718.4|3
1726151640000|2024-09-12 14:34:00|24733.4|24713.4|24723.4|24703.4|24733.4|24713.4|24723.4|24703.4|13
1726151650000|2024-09-12 14:34:10|24720.9|24700.9|24717.2|24697.2|24720.9|24700.9|24717.2|24697.2|7
1726151660000|2024-09-12 14:34:20|24717.8|24697.8|24720.9|24700.9|24720.9|24700.9|24717.8|24697.8|12
1726151670000|2024-09-12 14:34:30|24719.1|24699.1|24721.6|24701.6|24721.6|24701.6|24719.1|24699.1|1
1726151680000|2024-09-12 14:34:40|24719.1|24699.1|24724.7|24704.7|24724.7|24704.7|24719.1|24699.1|6
1726151690000|2024-09-12 14:34:50|24737.2|24717.2|24744.7|24724.7|24744.7|24724.7|24737.2|24717.2|1
1726151700000|2024-09-12 14:35:00|||||||||2
1726151710000|2024-09-12 14:35:10|24749.1|24729.1|24747.2|24727.2|24750.3|24730.3|24744.7|24724.7|7
1726151720000|2024-09-12 14:35:20|24749.1|24729.1|24749.7|24729.7|24749.7|24729.7|24749.1|24729.1|2
1726151730000|2024-09-12 14:35:30|24747.2|24727.2|24747.2|24727.2|24747.2|24727.2|24747.2|24727.2|2
1726151740000|2024-09-12 14:35:40|24751.6|24731.6|24751.6|24731.6|24751.6|24731.6|24751.6|24731.6|4
1726151750000|2024-09-12 14:35:50|24755.3|24735.3|24781.6|24761.6|24781.6|24761.6|24753.4|24733.4|20
1726151760000|2024-09-12 14:36:00|24789.1|24749.1|24775.3|24755.3|24789.1|24764.1|24775.3|24749.1|8
1726151770000|2024-09-12 14:36:10|24774.7|24754.7|24764.7|24744.7|24774.7|24754.7|24764.7|24744.7|2
1726151780000|2024-09-12 14:36:20|24766.6|24746.6|24769.1|24749.1|24769.1|24749.1|24766.6|24746.6|2
1726151790000|2024-09-12 14:36:30|24768.4|24748.4|24774.7|24734.7|24774.7|24748.4|24768.4|24734.7|14
1726151810000|2024-09-12 14:36:50|||||||||1
1726151820000|2024-09-12 14:37:00|24774.1|24734.1|24762.2|24742.2|24774.1|24742.2|24762.2|24734.1|7
1726151830000|2024-09-12 14:37:10|24764.1|24744.1|24771.6|24751.6|24771.6|24751.6|24764.1|24744.1|2
1726151840000|2024-09-12 14:37:20|24773.4|24753.4|24775.3|24755.3|24775.3|24755.3|24773.4|24753.4|1
1726151850000|2024-09-12 14:37:30|24778.4|24758.4|24778.4|24758.4|24778.4|24758.4|24778.4|24758.4|0
1726151860000|2024-09-12 14:37:40|24787.2|24767.2|24799.1|24779.1|24799.1|24779.1|24787.2|24767.2|2
1726151870000|2024-09-12 14:37:50|24803.4|24783.4|24800.9|24780.9|24803.4|24783.4|24800.9|24780.9|0
1726151880000|2024-09-12 14:38:00|24802.8|24782.8|24808.4|24788.4|24808.4|24788.4|24802.8|24782.8|1
1726151890000|2024-09-12 14:38:10|24810.3|24790.3|24808.4|24788.4|24813.4|24793.4|24808.4|24788.4|4
1726151900000|2024-09-12 14:38:20|24805.9|24785.9|24790.3|24770.3|24805.9|24785.9|24790.3|24770.3|10
1726151910000|2024-09-12 14:38:30|24788.4|24768.4|24783.4|24763.4|24788.4|24768.4|24783.4|24763.4|0
1726151930000|2024-09-12 14:38:50|24787.8|24767.8|24790.9|24770.9|24790.9|24770.9|24787.8|24767.8|1
1726151940000|2024-09-12 14:39:00|24795.3|24775.3|24808.4|24788.4|24808.4|24788.4|24795.3|24775.3|4
1726151950000|2024-09-12 14:39:10|||||||||1
1726151960000|2024-09-12 14:39:20|24813.4|24793.4|24812.8|24792.8|24815.9|24795.9|24812.8|24792.8|4
1726151970000|2024-09-12 14:39:30|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|1
1726151980000|2024-09-12 14:39:40|24812.8|24792.8|24812.8|24792.8|24812.8|24792.8|24812.8|24792.8|0
1726151990000|2024-09-12 14:39:50|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|0
1726152010000|2024-09-12 14:40:10|||||||||2
1726152020000|2024-09-12 14:40:20|24815.3|24795.3|24815.9|24795.9|24815.9|24795.9|24815.3|24795.3|2
1726152030000|2024-09-12 14:40:30|||||||||1
1726152060000|2024-09-12 14:41:00|24817.8|24797.8|24822.8|24802.8|24824.7|24804.7|24817.8|24797.8|40
1726152070000|2024-09-12 14:41:10|24817.8|24797.8|24817.8|24797.8|24817.8|24797.8|24817.8|24797.8|2
1726152080000|2024-09-12 14:41:20|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|0
1726152100000|2024-09-12 14:41:40|24812.8|24792.8|24804.1|24784.1|24812.8|24792.8|24804.1|24784.1|6
1726152110000|2024-09-12 14:41:50|24805.9|24785.9|24813.4|24793.4|24813.4|24793.4|24805.9|24785.9|6
1726152130000|2024-09-12 14:42:10|24818.4|24798.4|24822.8|24802.8|24822.8|24802.8|24818.4|24798.4|4
1726152140000|2024-09-12 14:42:20|24822.2|24802.2|24822.2|24802.2|24822.2|24802.2|24822.2|24802.2|2
1726152150000|2024-09-12 14:42:30|24825.9|24805.9|24822.2|24802.2|24826.6|24806.6|24822.2|24802.2|1
1726152160000|2024-09-12 14:42:40|24827.8|24807.8|24827.8|24807.8|24827.8|24807.8|24827.8|24807.8|2
1726152170000|2024-09-12 14:42:50|||||||||1
1726152180000|2024-09-12 14:43:00|24825.9|24805.9|24814.7|24794.7|24825.9|24805.9|24812.8|24792.8|5
1726152190000|2024-09-12 14:43:10|||||||||1
1726152200000|2024-09-12 14:43:20|24815.3|24795.3|24812.8|24792.8|24815.3|24795.3|24812.8|24792.8|0
1726152230000|2024-09-12 14:43:50|||||||||2
1726152240000|2024-09-12 14:44:00|24814.7|24794.7|24812.8|24792.8|24814.7|24794.7|24812.8|24792.8|1
1726152250000|2024-09-12 14:44:10|24814.7|24794.7|24815.3|24795.3|24815.3|24795.3|24814.7|24794.7|1
1726152260000|2024-09-12 14:44:20|24817.2|24797.2|24820.3|24800.3|24820.3|24800.3|24817.2|24797.2|3
1726152270000|2024-09-12 14:44:30|24825.3|24805.3|24829.1|24809.1|24829.1|24809.1|24825.3|24805.3|0
1726152280000|2024-09-12 14:44:40|24829.7|24809.7|24824|24804|24829.7|24809.7|24824|24804|40
1726152290000|2024-09-12 14:44:50|24817.2|24797.2|24812.2|24792.2|24817.2|24797.2|24812.2|24792.2|5
1726152300000|2024-09-12 14:45:00|24806.5|24786.5|24789.7|24769.7|24806.5|24786.5|24789.7|24769.7|12
1726152310000|2024-09-12 14:45:10|24786.5|24766.5|24779.7|24759.7|24786.5|24766.5|24779.7|24759.7|2
1726152320000|2024-09-12 14:45:20|24772.8|24752.8|24774.7|24754.7|24774.7|24754.7|24772.8|24752.8|2
1726152340000|2024-09-12 14:45:40|24776.5|24756.5|24779.7|24759.7|24779.7|24759.7|24776.5|24756.5|0
1726152350000|2024-09-12 14:45:50|24781.5|24761.5|24782.2|24762.2|24782.2|24762.2|24781.5|24761.5|0
1726152360000|2024-09-12 14:46:00|24784|24764|24784|24764|24784|24764|24784|24764|2
1726152370000|2024-09-12 14:46:10|24784.7|24764.7|24784.7|24764.7|24784.7|24764.7|24784.7|24764.7|1
1726152380000|2024-09-12 14:46:20|24786.5|24766.5|24787.2|24767.2|24787.2|24767.2|24786.5|24766.5|3
1726152390000|2024-09-12 14:46:30|||||||||1
1726152400000|2024-09-12 14:46:40|24793.4|24773.4|24794.7|24774.7|24796.5|24776.5|24793.4|24773.4|0
1726152410000|2024-09-12 14:46:50|24796.5|24776.5|24797.2|24777.2|24797.2|24777.2|24796.5|24776.5|0
1726152430000|2024-09-12 14:47:10|24802.2|24782.2|24814.7|24774.7|24814.7|24782.8|24802.2|24774|1
1726152440000|2024-09-12 14:47:20|24802.2|24782.2|24802.2|24782.2|24814.7|24782.2|24802.2|24774.7|0
1726152450000|2024-09-12 14:47:30|24814.7|24774.7|24807.2|24787.2|24814.7|24787.2|24806.5|24774.7|2
1726152470000|2024-09-12 14:47:50|24811.5|24791.5|24811.5|24791.5|24823.4|24791.5|24811.5|24783.4|0
1726152480000|2024-09-12 14:48:00|24815.3|24795.3|24816.5|24796.5|24816.5|24796.5|24815.3|24795.3|0
1726152490000|2024-09-12 14:48:10|24817.2|24797.2|24819.7|24799.7|24821.5|24801.5|24817.2|24797.2|6
1726152500000|2024-09-12 14:48:20|24822.2|24802.2|24826.5|24806.5|24826.5|24806.5|24822.2|24802.2|4
1726152510000|2024-09-12 14:48:30|24831.5|24811.5|24834.7|24814.7|24834.7|24814.7|24831.5|24811.5|7
1726152520000|2024-09-12 14:48:40|24836.5|24816.5|24836.5|24816.5|24836.5|24816.5|24836.5|24816.5|2
1726152530000|2024-09-12 14:48:50|24848.4|24808.4|24837.2|24817.2|24848.4|24817.2|24837.2|24808.4|12
1726152540000|2024-09-12 14:49:00|24836.5|24816.5|24844.7|24804.7|24844.7|24816.5|24836.5|24804.7|2
1726152550000|2024-09-12 14:49:10|24844|24804|24825.3|24805.3|24844|24807.8|24822.8|24802.8|2
1726152560000|2024-09-12 14:49:20|24829.7|24809.7|24834.7|24814.7|24834.7|24814.7|24829.7|24809.7|0
1726152570000|2024-09-12 14:49:30|24837.2|24817.2|24837.2|24817.2|24837.2|24817.2|24837.2|24817.2|1
1726152580000|2024-09-12 14:49:40|24839.7|24819.7|24839.7|24819.7|24839.7|24819.7|24839.7|24819.7|0
1726152590000|2024-09-12 14:49:50|||||||||1
1726152600000|2024-09-12 14:50:00|24839|24819|24832.2|24812.2|24839|24819|24832.2|24812.2|11
1726152610000|2024-09-12 14:50:10|24834|24814|24830.3|24810.3|24834|24814|24830.3|24810.3|0
1726152620000|2024-09-12 14:50:20|24829.7|24809.7|24826.5|24806.5|24829.7|24809.7|24826.5|24806.5|1
1726152630000|2024-09-12 14:50:30|24828.4|24808.4|24829.7|24809.7|24829.7|24809.7|24828.4|24808.4|1
1726152640000|2024-09-12 14:50:40|24829|24809|24834|24814|24834|24814|24829|24809|0
1726152650000|2024-09-12 14:50:50|24833.4|24813.4|24838.4|24818.4|24838.4|24818.4|24833.4|24813.4|2
1726152680000|2024-09-12 14:51:20|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|2
1726152690000|2024-09-12 14:51:30|24833.4|24813.4|24835.9|24815.9|24835.9|24815.9|24833.4|24813.4|0
1726152700000|2024-09-12 14:51:40|24837.8|24817.8|24837.8|24817.8|24837.8|24817.8|24837.8|24817.8|1
1726152720000|2024-09-12 14:52:00|24838.4|24818.4|24836.5|24816.5|24838.4|24818.4|24836.5|24816.5|1
1726152730000|2024-09-12 14:52:10|24834|24814|24834|24814|24834|24814|24834|24814|1
1726152750000|2024-09-12 14:52:30|24832.2|24812.2|24835.9|24815.9|24835.9|24815.9|24831.5|24811.5|2
1726152760000|2024-09-12 14:52:40|24834|24814|24800.9|24780.9|24834|24814|24800.9|24780.9|27
1726152770000|2024-09-12 14:52:50|24798.4|24778.4|24803.4|24763.4|24803.4|24778.4|24795.9|24763.4|0
1726152780000|2024-09-12 14:53:00|24790.9|24770.9|24790.9|24770.9|24790.9|24770.9|24790.9|24770.9|3
1726152790000|2024-09-12 14:53:10|24792.8|24772.8|24794|24774|24794|24774|24792.8|24772.8|2
1726152800000|2024-09-12 14:53:20|24796.5|24776.5|24796.5|24776.5|24796.5|24776.5|24796.5|24776.5|0
1726152810000|2024-09-12 14:53:30|24795.9|24775.9|24803.4|24783.4|24803.4|24783.4|24795.9|24775.9|8
1726152820000|2024-09-12 14:53:40|24801.5|24781.5|24801.5|24781.5|24801.5|24781.5|24801.5|24781.5|1
1726152840000|2024-09-12 14:54:00|24797.8|24777.8|24799|24779|24799|24779|24795.9|24775.9|2
1726152860000|2024-09-12 14:54:20|24800.9|24780.9|24799|24779|24800.9|24780.9|24799|24779|1
1726152870000|2024-09-12 14:54:30|24805.9|24785.9|24805.9|24785.9|24805.9|24785.9|24805.9|24785.9|2
1726152880000|2024-09-12 14:54:40|24806.5|24786.5|24819|24779|24819|24786.5|24806.5|24779|2
1726152890000|2024-09-12 14:54:50|24814.7|24794.7|24822.2|24802.2|24822.2|24802.2|24814.7|24794.7|2
1726152910000|2024-09-12 14:55:10|24823.4|24803.4|24828.4|24808.4|24828.4|24808.4|24823.4|24803.4|5
1726152920000|2024-09-12 14:55:20|24830.9|24810.9|24835.9|24815.9|24837.2|24817.2|24830.9|24810.9|6
1726152930000|2024-09-12 14:55:30|24832.8|24812.8|24832.8|24812.8|24832.8|24812.8|24832.8|24812.8|3
1726152940000|2024-09-12 14:55:40|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|0
1726152950000|2024-09-12 14:55:50|24835.3|24815.3|24835.3|24815.3|24835.3|24815.3|24835.3|24815.3|0
1726152960000|2024-09-12 14:56:00|24837.8|24817.8|24837.8|24817.8|24837.8|24817.8|24837.8|24817.8|0
1726152970000|2024-09-12 14:56:10|||||||||1
1726152990000|2024-09-12 14:56:30|24838.4|24818.4|24840.9|24820.9|24840.9|24820.9|24838.4|24818.4|0
1726153000000|2024-09-12 14:56:40|||||||||2
1726153010000|2024-09-12 14:56:50|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|2
1726153020000|2024-09-12 14:57:00|||||||||1
1726153030000|2024-09-12 14:57:10|||||||||1
1726153040000|2024-09-12 14:57:20|||||||||2
1726153050000|2024-09-12 14:57:30|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|1
1726153060000|2024-09-12 14:57:40|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|1
1726153080000|2024-09-12 14:58:00|24836.5|24816.5|24828.4|24808.4|24836.5|24816.5|24828.4|24808.4|6
1726153090000|2024-09-12 14:58:10|||||||||1
1726153100000|2024-09-12 14:58:20|24826.5|24806.5|24825.9|24805.9|24826.5|24806.5|24825.9|24805.9|4
1726153110000|2024-09-12 14:58:30|24824|24804|24820.9|24800.9|24824|24804|24820.9|24800.9|10
1726153120000|2024-09-12 14:58:40|24819|24799|24820.9|24800.9|24820.9|24800.9|24818.4|24798.4|2
1726153130000|2024-09-12 14:58:50|||||||||2
1726153140000|2024-09-12 14:59:00|24817.1|24797.1|24820.9|24800.9|24820.9|24800.9|24815.9|24795.9|2
1726153150000|2024-09-12 14:59:10|||||||||1
1726153160000|2024-09-12 14:59:20|24819|24799|24819|24799|24819|24799|24819|24799|3
1726153170000|2024-09-12 14:59:30|24818.4|24798.4|24813.4|24793.4|24818.4|24798.4|24813.4|24793.4|1
1726153190000|2024-09-12 14:59:50|24812.8|24792.8|24810.9|24790.9|24812.8|24792.8|24810.9|24790.9|1
1726153200000|2024-09-12 15:00:00|24812.8|24792.8|24813.4|24793.4|24813.4|24793.4|24812.8|24792.8|1
1726153210000|2024-09-12 15:00:10|24815.9|24795.9|24815.9|24795.9|24815.9|24795.9|24815.9|24795.9|0
1726153220000|2024-09-12 15:00:20|24818.4|24798.4|24818.4|24798.4|24818.4|24798.4|24818.4|24798.4|0
1726153240000|2024-09-12 15:00:40|24821.5|24801.5|24818.4|24798.4|24825.9|24805.9|24818.4|24798.4|6
1726153250000|2024-09-12 15:00:50|24815.9|24795.9|24815.9|24795.9|24815.9|24795.9|24815.9|24795.9|1
1726153260000|2024-09-12 15:01:00|24813.4|24793.4|24805.9|24785.9|24813.4|24793.4|24805.9|24785.9|2
1726153270000|2024-09-12 15:01:10|||||||||3
1726153290000|2024-09-12 15:01:30|||||||||2
1726153300000|2024-09-12 15:01:40|24804|24784|24805.9|24785.9|24805.9|24785.9|24804|24784|1
1726153320000|2024-09-12 15:02:00|24809.6|24789.6|24815.9|24795.9|24815.9|24795.9|24809.6|24789.6|1
1726153330000|2024-09-12 15:02:10|24816.5|24796.5|24820.9|24800.9|24820.9|24800.9|24816.5|24796.5|2
1726153340000|2024-09-12 15:02:20|24822.8|24802.8|24823.4|24803.4|24823.4|24803.4|24822.8|24802.8|1
1726153350000|2024-09-12 15:02:30|24821.5|24801.5|24823.4|24803.4|24823.4|24803.4|24820.9|24800.9|1
1726153360000|2024-09-12 15:02:40|24821.5|24801.5|24829.6|24809.6|24829.6|24809.6|24820.9|24800.9|14
1726153370000|2024-09-12 15:02:50|||||||||3
1726153380000|2024-09-12 15:03:00|||||||||1
1726153390000|2024-09-12 15:03:10|24835.3|24815.3|24835.3|24815.3|24835.3|24815.3|24835.3|24815.3|7
1726153400000|2024-09-12 15:03:20|24835.9|24815.9|24833.4|24813.4|24835.9|24815.9|24833.4|24813.4|1
1726153420000|2024-09-12 15:03:40|24829|24809|24828.4|24808.4|24829|24809|24828.4|24808.4|1
1726153430000|2024-09-12 15:03:50|24824|24804|24824|24804|24824|24804|24822.1|24802.1|1
1726153440000|2024-09-12 15:04:00|24822.1|24802.1|24831.5|24811.5|24831.5|24811.5|24822.1|24802.1|1
1726153450000|2024-09-12 15:04:10|||||||||3
1726153460000|2024-09-12 15:04:20|24833.4|24813.4|24835.9|24815.9|24835.9|24815.9|24833.4|24813.4|1
1726153470000|2024-09-12 15:04:30|24837.1|24817.1|24840.9|24820.9|24840.9|24820.9|24837.1|24817.1|3
1726153480000|2024-09-12 15:04:40|24842.8|24822.8|24843.4|24823.4|24843.4|24823.4|24842.8|24822.8|20
1726153490000|2024-09-12 15:04:50|24841.5|24821.5|24841.5|24821.5|24841.5|24821.5|24841.5|24821.5|0
1726153500000|2024-09-12 15:05:00|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|0
1726153510000|2024-09-12 15:05:10|24839.6|24819.6|24828.4|24808.4|24839.6|24819.6|24828.4|24808.4|6
1726153520000|2024-09-12 15:05:20|24830.9|24810.9|24837.8|24817.8|24837.8|24817.8|24830.9|24810.9|2
1726153530000|2024-09-12 15:05:30|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|0
1726153540000|2024-09-12 15:05:40|24840.3|24820.3|24844|24824|24844|24824|24840.3|24820.3|50
1726153550000|2024-09-12 15:05:50|24845.9|24825.9|24848.4|24828.4|24848.4|24828.4|24845.9|24825.9|6
1726153560000|2024-09-12 15:06:00|||||||||1
1726153570000|2024-09-12 15:06:10|24858.4|24838.4|24868.4|24848.4|24868.4|24848.4|24858.4|24838.4|7
1726153580000|2024-09-12 15:06:20|24870.9|24850.9|24870.9|24850.9|24870.9|24850.9|24868.4|24848.4|3
1726153590000|2024-09-12 15:06:30|24865.9|24845.9|24865.9|24845.9|24865.9|24845.9|24865.9|24845.9|1
1726153600000|2024-09-12 15:06:40|24865.3|24845.3|24852.1|24832.1|24869|24845.3|24852.1|24829|12
1726153610000|2024-09-12 15:06:50|24849|24829|24845.9|24825.9|24849|24829|24845.9|24825.9|1
1726153630000|2024-09-12 15:07:10|||||||||2
1726153670000|2024-09-12 15:07:50|24841.5|24821.5|24838.4|24818.4|24841.5|24821.5|24838.4|24818.4|2
1726153680000|2024-09-12 15:08:00|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|1
1726153690000|2024-09-12 15:08:10|24837.8|24817.8|24835.9|24815.9|24837.8|24817.8|24835.9|24815.9|8
1726153710000|2024-09-12 15:08:30|24834|24814|24834|24814|24834|24814|24834|24814|1
1726153720000|2024-09-12 15:08:40|24832.1|24812.1|24823.4|24803.4|24832.1|24812.1|24823.4|24803.4|2
1726153740000|2024-09-12 15:09:00|24825.3|24805.3|24825.9|24805.9|24825.9|24805.9|24825.3|24805.3|0
1726153750000|2024-09-12 15:09:10|24827.8|24807.8|24827.8|24807.8|24827.8|24807.8|24827.8|24807.8|1
1726153760000|2024-09-12 15:09:20|24829.6|24809.6|24832.8|24812.8|24832.8|24812.8|24829.6|24809.6|1
1726153770000|2024-09-12 15:09:30|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|3
1726153780000|2024-09-12 15:09:40|||||||||1
1726153800000|2024-09-12 15:10:00|24829|24809|24823.4|24803.4|24829|24809|24823.4|24803.4|2
1726153820000|2024-09-12 15:10:20|24819.6|24799.6|24822.8|24802.8|24822.8|24802.8|24817.8|24797.8|5
1726153840000|2024-09-12 15:10:40|24825.9|24805.9|24825.9|24805.9|24825.9|24805.9|24825.9|24805.9|0
1726153850000|2024-09-12 15:10:50|24824|24804|24829|24809|24829|24809|24824|24804|2
1726153860000|2024-09-12 15:11:00|24828.4|24808.4|24832.8|24812.8|24832.8|24812.8|24828.4|24808.4|0
1726153870000|2024-09-12 15:11:10|24833.4|24813.4|24828.4|24808.4|24833.4|24813.4|24828.4|24808.4|4
1726153880000|2024-09-12 15:11:20|||||||||2
1726153890000|2024-09-12 15:11:30|24835.2|24815.2|24835.2|24815.2|24835.2|24815.2|24835.2|24815.2|10
1726153910000|2024-09-12 15:11:50|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|24833.4|24813.4|0
1726153920000|2024-09-12 15:12:00|24834|24814|24828.4|24808.4|24834|24814|24828.4|24808.4|1
1726153930000|2024-09-12 15:12:10|24825.9|24805.9|24826.5|24806.5|24828.4|24808.4|24825.9|24805.9|1
1726153940000|2024-09-12 15:12:20|24828.4|24808.4|24828.4|24808.4|24828.4|24808.4|24828.4|24808.4|0
1726153960000|2024-09-12 15:12:40|24825.9|24805.9|24823.4|24803.4|24825.9|24805.9|24815.9|24795.9|13
1726153990000|2024-09-12 15:13:10|||||||||1
1726154010000|2024-09-12 15:13:30|||||||||1
1726154030000|2024-09-12 15:13:50|24820.9|24800.9|24823.4|24803.4|24823.4|24803.4|24820.9|24800.9|1
1726154040000|2024-09-12 15:14:00|24820.9|24800.9|24823.4|24803.4|24823.4|24803.4|24820.9|24800.9|2
1726154050000|2024-09-12 15:14:10|||||||||1
1726154060000|2024-09-12 15:14:20|24825.9|24805.9|24825.9|24805.9|24825.9|24805.9|24825.9|24805.9|2
1726154090000|2024-09-12 15:14:50|24827.7|24807.7|24833.4|24813.4|24833.4|24813.4|24827.7|24807.7|2
1726154100000|2024-09-12 15:15:00|24830.9|24810.9|24828.4|24808.4|24830.9|24810.9|24828.4|24808.4|1
1726154110000|2024-09-12 15:15:10|24827.7|24807.7|24806.5|24786.5|24827.7|24807.7|24789.6|24769.6|36
1726154120000|2024-09-12 15:15:20|24808.4|24788.4|24810.2|24790.2|24815.9|24795.9|24808.4|24788.4|4
1726154130000|2024-09-12 15:15:30|24809.6|24789.6|24816.5|24796.5|24816.5|24796.5|24809.6|24789.6|0
1726154140000|2024-09-12 15:15:40|24817.1|24797.1|24829.6|24789.6|24829.6|24797.1|24817.1|24789|1
1726154160000|2024-09-12 15:16:00|24829|24789|24815.2|24795.2|24829|24797.1|24815.2|24789|10
1726154170000|2024-09-12 15:16:10|24804.6|24784.6|24804.6|24784.6|24804.6|24784.6|24804.6|24784.6|0
1726154190000|2024-09-12 15:16:30|24805.2|24785.2|24819|24779|24819|24792.1|24805.2|24779|8
1726154200000|2024-09-12 15:16:40|24810.9|24790.9|24818.4|24778.4|24819|24791.5|24810.9|24778.4|6
1726154210000|2024-09-12 15:16:50|24806.5|24786.5|24804.6|24784.6|24806.5|24786.5|24804.6|24784.6|1
1726154230000|2024-09-12 15:17:10|||||||||1
1726154240000|2024-09-12 15:17:20|24807.1|24787.1|24810.9|24790.9|24810.9|24790.9|24807.1|24787.1|1
1726154250000|2024-09-12 15:17:30|24812.7|24792.7|24812.7|24792.7|24812.7|24792.7|24812.7|24792.7|6
1726154270000|2024-09-12 15:17:50|24817.7|24797.7|24817.7|24797.7|24817.7|24797.7|24817.7|24797.7|1
1726154280000|2024-09-12 15:18:00|||||||||2
1726154290000|2024-09-12 15:18:10|24815.9|24795.9|24815.9|24795.9|24815.9|24795.9|24815.9|24795.9|3
1726154300000|2024-09-12 15:18:20|24820.9|24800.9|24820.9|24800.9|24820.9|24800.9|24820.9|24800.9|1
1726154330000|2024-09-12 15:18:50|||||||||5
1726154350000|2024-09-12 15:19:10|24823.4|24803.4|24830.9|24810.9|24833.4|24813.4|24823.4|24803.4|7
1726154360000|2024-09-12 15:19:20|24831.5|24811.5|24834|24814|24834|24814|24831.5|24811.5|6
1726154380000|2024-09-12 15:19:40|24835.9|24815.9|24836.5|24816.5|24836.5|24816.5|24835.9|24815.9|0
1726154390000|2024-09-12 15:19:50|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|1
1726154410000|2024-09-12 15:20:10|24845.9|24825.9|24848.4|24828.4|24848.4|24828.4|24843.4|24823.4|20
1726154420000|2024-09-12 15:20:20|24845.9|24825.9|24845.9|24825.9|24845.9|24825.9|24845.9|24825.9|7
1726154450000|2024-09-12 15:20:50|24845.2|24825.2|24839|24799|24845.2|24825.2|24830.9|24799|2
1726154460000|2024-09-12 15:21:00|24838.4|24798.4|24839|24799|24839|24810.2|24830.2|24798.4|0
1726154470000|2024-09-12 15:21:10|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|2
1726154480000|2024-09-12 15:21:20|24839|24799|24843.4|24803.4|24843.4|24810.9|24830.9|24799|1
1726154500000|2024-09-12 15:21:40|24845.9|24805.9|24845.9|24805.9|24845.9|24805.9|24845.9|24805.9|0
1726154510000|2024-09-12 15:21:50|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|0
1726154520000|2024-09-12 15:22:00|24841.5|24821.5|24840.9|24820.9|24841.5|24821.5|24840.9|24820.9|7
1726154530000|2024-09-12 15:22:10|24841.5|24821.5|24845.9|24825.9|24845.9|24825.9|24841.5|24821.5|1
1726154550000|2024-09-12 15:22:30|||||||||6
1726154560000|2024-09-12 15:22:40|24847.7|24827.7|24855.9|24835.9|24855.9|24835.9|24847.7|24827.7|10
1726154570000|2024-09-12 15:22:50|24857.7|24837.7|24857.7|24837.7|24857.7|24837.7|24857.7|24837.7|0
1726154590000|2024-09-12 15:23:10|||||||||1
1726154600000|2024-09-12 15:23:20|24855.8|24835.8|24855.8|24835.8|24855.8|24835.8|24855.8|24835.8|4
1726154620000|2024-09-12 15:23:40|||||||||1
1726154640000|2024-09-12 15:24:00|24854|24834|24854|24834|24854|24834|24854|24834|1
1726154650000|2024-09-12 15:24:10|24855.8|24835.8|24851.5|24831.5|24855.8|24835.8|24851.5|24831.5|3
1726154680000|2024-09-12 15:24:40|||||||||1
1726154700000|2024-09-12 15:25:00|24852.1|24832.1|24855.8|24835.8|24855.8|24835.8|24852.1|24832.1|1
1726154710000|2024-09-12 15:25:10|||||||||1
1726154720000|2024-09-12 15:25:20|24860.8|24840.8|24863.3|24843.3|24864|24844|24860.8|24840.8|3
1726154730000|2024-09-12 15:25:30|24864|24844|24864|24844|24864|24844|24864|24844|1
1726154750000|2024-09-12 15:25:50|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|2
1726154760000|2024-09-12 15:26:00|24862.7|24842.7|24856.5|24836.5|24862.7|24842.7|24856.5|24836.5|1
1726154770000|2024-09-12 15:26:10|||||||||1
1726154790000|2024-09-12 15:26:30|24859|24839|24859|24839|24859|24839|24859|24839|1
1726154800000|2024-09-12 15:26:40|24860.8|24840.8|24861.5|24841.5|24864|24844|24860.8|24840.8|4
1726154810000|2024-09-12 15:26:50|24860.8|24840.8|24865.2|24845.2|24865.2|24845.2|24858.3|24838.3|1
1726154820000|2024-09-12 15:27:00|24870.2|24850.2|24880.2|24860.2|24880.2|24860.2|24870.2|24850.2|17
1726154830000|2024-09-12 15:27:10|||||||||6
1726154840000|2024-09-12 15:27:20|24880.8|24860.8|24878.3|24858.3|24880.8|24860.8|24877.7|24857.7|17
1726154850000|2024-09-12 15:27:30|24875.8|24855.8|24877.7|24857.7|24877.7|24857.7|24875.8|24855.8|2
1726154860000|2024-09-12 15:27:40|24878.3|24858.3|24880.8|24860.8|24880.8|24860.8|24878.3|24858.3|8
1726154870000|2024-09-12 15:27:50|24885.8|24865.8|24890.8|24870.8|24890.8|24870.8|24885.8|24865.8|6
1726154880000|2024-09-12 15:28:00|||||||||8
1726154890000|2024-09-12 15:28:10|24887.1|24867.1|24883.3|24863.3|24887.1|24867.1|24883.3|24863.3|2
1726154900000|2024-09-12 15:28:20|24885.8|24865.8|24884|24864|24885.8|24865.8|24884|24864|0
1726154910000|2024-09-12 15:28:30|24883.3|24863.3|24883.3|24863.3|24883.3|24863.3|24883.3|24863.3|0
1726154920000|2024-09-12 15:28:40|24887.1|24867.1|24888.3|24868.3|24888.3|24868.3|24887.1|24867.1|6
1726154930000|2024-09-12 15:28:50|24890.8|24870.8|24895.2|24875.2|24895.2|24875.2|24890.8|24870.8|139
1726154940000|2024-09-12 15:29:00|24894.6|24874.6|24895.2|24875.2|24895.8|24875.8|24892.7|24872.7|9
1726154950000|2024-09-12 15:29:10|24894.6|24874.6|24883.3|24863.3|24895.2|24875.2|24883.3|24863.3|7
1726154960000|2024-09-12 15:29:20|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|174
1726154980000|2024-09-12 15:29:40|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|0
1726154990000|2024-09-12 15:29:50|24874|24854|24873.3|24853.3|24874|24854|24873.3|24853.3|0
1726155000000|2024-09-12 15:30:00|||||||||1
1726155010000|2024-09-12 15:30:10|24875.2|24855.2|24877.7|24857.7|24877.7|24857.7|24875.2|24855.2|3
1726155020000|2024-09-12 15:30:20|24885.2|24865.2|24888.3|24868.3|24888.3|24868.3|24885.2|24865.2|2
1726155030000|2024-09-12 15:30:30|24890.8|24870.8|24892.7|24872.7|24892.7|24872.7|24890.8|24870.8|2
1726155040000|2024-09-12 15:30:40|24899|24859|24889|24869|24899|24870.8|24889|24859|41
1726155050000|2024-09-12 15:30:50|24880.2|24860.2|24880.2|24860.2|24880.2|24860.2|24876.4|24856.4|25
1726155060000|2024-09-12 15:31:00|24876.4|24856.4|24875.2|24855.2|24876.4|24856.4|24875.2|24855.2|2
1726155070000|2024-09-12 15:31:10|24869.6|24849.6|24867.1|24847.1|24869.6|24849.6|24867.1|24847.1|2
1726155090000|2024-09-12 15:31:30|24865.2|24845.2|24853.3|24833.3|24865.2|24845.2|24853.3|24833.3|32
1726155120000|2024-09-12 15:32:00|24850.8|24830.8|24859.6|24839.6|24859.6|24839.6|24848.9|24828.9|10
1726155130000|2024-09-12 15:32:10|24863.3|24843.3|24865.8|24845.8|24865.8|24845.8|24863.3|24843.3|2
1726155140000|2024-09-12 15:32:20|||||||||1
1726155160000|2024-09-12 15:32:40|24867.7|24847.7|24865.8|24845.8|24868.3|24848.3|24865.8|24845.8|1
1726155210000|2024-09-12 15:33:30|24867.7|24847.7|24865.8|24845.8|24868.3|24848.3|24865.8|24845.8|1
1726155220000|2024-09-12 15:33:40|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|3
1726155230000|2024-09-12 15:33:50|24861.4|24841.4|24860.8|24840.8|24861.4|24841.4|24860.8|24840.8|1
1726155240000|2024-09-12 15:34:00|||||||||1
1726155250000|2024-09-12 15:34:10|24857.1|24837.1|24855.8|24835.8|24858.3|24838.3|24855.8|24835.8|3
1726155270000|2024-09-12 15:34:30|||||||||1
1726155300000|2024-09-12 15:35:00|24852.1|24832.1|24846.4|24826.4|24852.1|24832.1|24846.4|24826.4|0
1726155310000|2024-09-12 15:35:10|24848.3|24828.3|24833.3|24813.3|24850.8|24828.3|24833.3|24810.8|28
1726155320000|2024-09-12 15:35:20|24835.8|24815.8|24832.1|24812.1|24835.8|24815.8|24832.1|24812.1|1
1726155330000|2024-09-12 15:35:30|24831.4|24811.4|24821.4|24801.4|24831.4|24811.4|24821.4|24801.4|6
1726155340000|2024-09-12 15:35:40|24820.8|24800.8|24820.2|24800.2|24822.7|24802.7|24820.2|24800.2|2
1726155350000|2024-09-12 15:35:50|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|0
1726155370000|2024-09-12 15:36:10|24825.2|24805.2|24827.7|24807.7|24827.7|24807.7|24825.2|24805.2|1
1726155380000|2024-09-12 15:36:20|24823.3|24803.3|24825.2|24805.2|24825.2|24805.2|24823.3|24803.3|8
1726155390000|2024-09-12 15:36:30|24822.7|24802.7|24820.2|24800.2|24822.7|24802.7|24815.8|24795.8|2
1726155400000|2024-09-12 15:36:40|24822.1|24802.1|24825.2|24805.2|24825.2|24805.2|24822.1|24802.1|1
1726155410000|2024-09-12 15:36:50|24827.7|24807.7|24833.3|24813.3|24833.3|24813.3|24827.7|24807.7|132
1726155420000|2024-09-12 15:37:00|24835.8|24815.8|24835.8|24815.8|24835.8|24815.8|24835.8|24815.8|0
1726155430000|2024-09-12 15:37:10|24836.4|24816.4|24836.4|24816.4|24836.4|24816.4|24836.4|24816.4|0
1726155440000|2024-09-12 15:37:20|24838.3|24818.3|24838.3|24818.3|24838.3|24818.3|24838.3|24818.3|0
1726155480000|2024-09-12 15:38:00|24842.1|24822.1|24860.8|24840.8|24860.8|24840.8|24842.1|24822.1|16
1726155490000|2024-09-12 15:38:10|24856.4|24836.4|24860.2|24840.2|24860.2|24840.2|24856.4|24836.4|3
1726155500000|2024-09-12 15:38:20|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|1
1726155510000|2024-09-12 15:38:30|24862.7|24842.7|24861.4|24841.4|24863.3|24843.3|24861.4|24841.4|1
1726155520000|2024-09-12 15:38:40|24858.9|24838.9|24860.8|24840.8|24860.8|24840.8|24858.3|24838.3|0
1726155530000|2024-09-12 15:38:50|||||||||1
1726155540000|2024-09-12 15:39:00|||||||||1
1726155550000|2024-09-12 15:39:10|24862.7|24842.7|24865.2|24845.2|24865.2|24845.2|24861.4|24841.4|5
1726155560000|2024-09-12 15:39:20|||||||||1
1726155570000|2024-09-12 15:39:30|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|2
1726155580000|2024-09-12 15:39:40|24863.3|24843.3|24867.7|24847.7|24867.7|24847.7|24863.3|24843.3|11
1726155590000|2024-09-12 15:39:50|24869.6|24849.6|24870.2|24850.2|24870.2|24850.2|24869.6|24849.6|0
1726155600000|2024-09-12 15:40:00|24872.7|24852.7|24870.2|24850.2|24872.7|24852.7|24868.3|24848.3|1
1726155610000|2024-09-12 15:40:10|24867.7|24847.7|24867.7|24847.7|24870.2|24850.2|24867.7|24847.7|1
1726155620000|2024-09-12 15:40:20|24870.2|24850.2|24870.2|24850.2|24870.2|24850.2|24870.2|24850.2|1
1726155630000|2024-09-12 15:40:30|24867.7|24847.7|24867.7|24847.7|24867.7|24847.7|24867.7|24847.7|0
1726155670000|2024-09-12 15:41:10|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|24865.8|24845.8|2
1726155680000|2024-09-12 15:41:20|24868.3|24848.3|24878.3|24858.3|24878.3|24858.3|24868.3|24848.3|7
1726155690000|2024-09-12 15:41:30|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|1
1726155700000|2024-09-12 15:41:40|24875.8|24855.8|24878.3|24858.3|24878.3|24858.3|24875.8|24855.8|0
1726155720000|2024-09-12 15:42:00|24880.2|24860.2|24880.8|24860.8|24883.3|24863.3|24880.2|24860.2|4
1726155730000|2024-09-12 15:42:10|||||||||1
1726155750000|2024-09-12 15:42:30|24878.3|24858.3|24880.2|24860.2|24880.2|24860.2|24878.3|24858.3|0
1726155760000|2024-09-12 15:42:40|24878.3|24858.3|24878.3|24858.3|24880.2|24860.2|24878.3|24858.3|0
1726155770000|2024-09-12 15:42:50|24880.2|24860.2|24878.3|24858.3|24880.2|24860.2|24878.3|24858.3|0
1726155780000|2024-09-12 15:43:00|24882.7|24862.7|24882.7|24862.7|24882.7|24862.7|24882.7|24862.7|0
1726155790000|2024-09-12 15:43:10|24883.3|24863.3|24873.3|24853.3|24883.3|24863.3|24873.3|24853.3|7
1726155800000|2024-09-12 15:43:20|24875.2|24855.2|24880.2|24860.2|24880.2|24860.2|24875.2|24855.2|2
1726155810000|2024-09-12 15:43:30|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|0
1726155820000|2024-09-12 15:43:40|||||||||1
1726155840000|2024-09-12 15:44:00|24882|24862|24900.2|24880.2|24900.2|24880.2|24882|24862|46
1726155850000|2024-09-12 15:44:10|24902.7|24882.7|24916.4|24896.4|24916.4|24896.4|24902.7|24882.7|4
1726155860000|2024-09-12 15:44:20|24918.9|24898.9|24919.6|24899.6|24919.6|24899.6|24918.9|24898.9|1
1726155870000|2024-09-12 15:44:30|||||||||6
1726155880000|2024-09-12 15:44:40|24921.4|24901.4|24922.1|24902.1|24922.1|24902.1|24921.4|24901.4|3
1726155890000|2024-09-12 15:44:50|24917.7|24897.7|24913.3|24893.3|24917.7|24897.7|24913.3|24893.3|14
1726155900000|2024-09-12 15:45:00|24912.1|24892.1|24901.4|24881.4|24912.1|24892.1|24901.4|24881.4|3
1726155910000|2024-09-12 15:45:10|24900.2|24880.2|24898.3|24878.3|24900.8|24880.8|24898.3|24878.3|2
1726155920000|2024-09-12 15:45:20|24900.8|24880.8|24898.3|24878.3|24900.8|24880.8|24898.3|24878.3|4
1726155930000|2024-09-12 15:45:30|24896.4|24876.4|24897.7|24877.7|24897.7|24877.7|24890.8|24870.8|2
1726155940000|2024-09-12 15:45:40|24900.2|24880.2|24900.2|24880.2|24900.2|24880.2|24900.2|24880.2|0
1726155960000|2024-09-12 15:46:00|||||||||1
1726155980000|2024-09-12 15:46:20|24902.7|24882.7|24902.7|24882.7|24902.7|24882.7|24902.7|24882.7|2
1726155990000|2024-09-12 15:46:30|24903.3|24883.3|24905.8|24885.8|24905.8|24885.8|24903.3|24883.3|21
1726156020000|2024-09-12 15:47:00|24907.7|24887.7|24898.3|24878.3|24908.3|24888.3|24898.3|24878.3|5
1726156030000|2024-09-12 15:47:10|24895.2|24875.2|24890.8|24870.8|24895.2|24875.2|24890.8|24870.8|5
1726156070000|2024-09-12 15:47:50|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|0
1726156080000|2024-09-12 15:48:00|24895.2|24875.2|24895.2|24875.2|24895.2|24875.2|24895.2|24875.2|1
1726156090000|2024-09-12 15:48:10|||||||||2
1726156100000|2024-09-12 15:48:20|||||||||2
1726156110000|2024-09-12 15:48:30|24896.4|24876.4|24896.4|24876.4|24896.4|24876.4|24896.4|24876.4|0
1726156120000|2024-09-12 15:48:40|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|2
1726156140000|2024-09-12 15:49:00|24900.2|24880.2|24903.3|24883.3|24903.3|24883.3|24900.2|24880.2|3
1726156150000|2024-09-12 15:49:10|||||||||8
1726156160000|2024-09-12 15:49:20|24900.8|24880.8|24900.8|24880.8|24900.8|24880.8|24900.8|24880.8|1
1726156170000|2024-09-12 15:49:30|24903.3|24883.3|24903.3|24883.3|24903.3|24883.3|24903.3|24883.3|0
1726156180000|2024-09-12 15:49:40|24902.7|24882.7|24900.8|24880.8|24902.7|24882.7|24900.8|24880.8|1
1726156200000|2024-09-12 15:50:00|24901.4|24881.4|24911.4|24891.4|24911.4|24891.4|24901.4|24881.4|16
1726156210000|2024-09-12 15:50:10|24909.5|24889.5|24909.5|24889.5|24913.3|24893.3|24909.5|24889.5|0
1726156230000|2024-09-12 15:50:30|24901.4|24881.4|24895.8|24875.8|24901.4|24881.4|24895.8|24875.8|4
1726156250000|2024-09-12 15:50:50|24893.3|24873.3|24893.3|24873.3|24893.3|24873.3|24893.3|24873.3|0
1726156270000|2024-09-12 15:51:10|||||||||2
1726156280000|2024-09-12 15:51:20|24891.4|24871.4|24893.3|24873.3|24893.3|24873.3|24891.4|24871.4|2
1726156290000|2024-09-12 15:51:30|24890.8|24870.8|24888.3|24868.3|24890.8|24870.8|24888.3|24868.3|3
1726156310000|2024-09-12 15:51:50|24887.7|24867.7|24887.7|24867.7|24887.7|24867.7|24887.7|24867.7|5
1726156320000|2024-09-12 15:52:00|24882.7|24862.7|24882.7|24862.7|24882.7|24862.7|24882.7|24862.7|5
1726156330000|2024-09-12 15:52:10|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|24873.9|24853.9|2
1726156340000|2024-09-12 15:52:20|24875.2|24855.2|24870.8|24850.8|24875.2|24855.2|24870.8|24850.8|2
1726156370000|2024-09-12 15:52:50|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|2
1726156380000|2024-09-12 15:53:00|24875.2|24855.2|24875.8|24855.8|24875.8|24855.8|24875.2|24855.2|2
1726156390000|2024-09-12 15:53:10|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|2
1726156400000|2024-09-12 15:53:20|||||||||1
1726156410000|2024-09-12 15:53:30|24880.2|24860.2|24883.3|24863.3|24883.3|24863.3|24880.2|24860.2|1
1726156420000|2024-09-12 15:53:40|24883.9|24863.9|24883.9|24863.9|24883.9|24863.9|24883.9|24863.9|1
1726156440000|2024-09-12 15:54:00|||||||||1
1726156450000|2024-09-12 15:54:10|24885.8|24865.8|24885.8|24865.8|24885.8|24865.8|24885.2|24865.2|5
1726156460000|2024-09-12 15:54:20|||||||||1
1726156470000|2024-09-12 15:54:30|24887.7|24867.7|24885.8|24865.8|24887.7|24867.7|24885.8|24865.8|1
1726156480000|2024-09-12 15:54:40|24887.7|24867.7|24887.7|24867.7|24887.7|24867.7|24887.7|24867.7|0
1726156490000|2024-09-12 15:54:50|24885.8|24865.8|24883.3|24863.3|24885.8|24865.8|24883.3|24863.3|30
1726156500000|2024-09-12 15:55:00|24881.4|24861.4|24881.4|24861.4|24881.4|24861.4|24879.5|24859.5|0
1726156510000|2024-09-12 15:55:10|||||||||2
1726156540000|2024-09-12 15:55:40|24883.3|24863.3|24882|24862|24883.9|24863.9|24882|24862|2
1726156550000|2024-09-12 15:55:50|24883.3|24863.3|24886.4|24866.4|24886.4|24866.4|24881.4|24861.4|3
1726156560000|2024-09-12 15:56:00|||||||||1
1726156600000|2024-09-12 15:56:40|||||||||1
1726156610000|2024-09-12 15:56:50|24888.9|24868.9|24888.9|24868.9|24888.9|24868.9|24888.9|24868.9|5
1726156620000|2024-09-12 15:57:00|24891.4|24871.4|24885.1|24865.1|24891.4|24871.4|24885.1|24865.1|2
1726156650000|2024-09-12 15:57:30|24879.5|24859.5|24874.5|24854.5|24879.5|24859.5|24874.5|24854.5|2
1726156660000|2024-09-12 15:57:40|24873.9|24853.9|24871.4|24851.4|24873.9|24853.9|24871.4|24851.4|1
1726156670000|2024-09-12 15:57:50|24876.4|24856.4|24888.3|24868.3|24888.9|24868.9|24872|24852|32
1726156680000|2024-09-12 15:58:00|24886.4|24866.4|24886.4|24866.4|24886.4|24866.4|24886.4|24866.4|14
1726156690000|2024-09-12 15:58:10|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|24888.3|24868.3|15
1726156720000|2024-09-12 15:58:40|24886.4|24866.4|24886.4|24866.4|24886.4|24866.4|24886.4|24866.4|0
1726156730000|2024-09-12 15:58:50|24888.3|24868.3|24885.8|24865.8|24888.3|24868.3|24885.8|24865.8|2
1726156740000|2024-09-12 15:59:00|24883.9|24863.9|24875.1|24855.1|24885.1|24865.1|24875.1|24855.1|6
1726156750000|2024-09-12 15:59:10|24870.1|24850.1|24870.1|24850.1|24870.1|24850.1|24868.3|24848.3|7
1726156760000|2024-09-12 15:59:20|24872|24852|24872|24852|24872|24852|24872|24852|0
1726156770000|2024-09-12 15:59:30|24876.4|24856.4|24880.1|24860.1|24880.1|24860.1|24876.4|24856.4|1
1726156780000|2024-09-12 15:59:40|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|24880.8|24860.8|0
1726156820000|2024-09-12 16:00:20|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|24878.3|24858.3|3
1726156860000|2024-09-12 16:01:00|||||||||2
1726156870000|2024-09-12 16:01:10|24875.8|24855.8|24873.3|24853.3|24875.8|24855.8|24873.3|24853.3|2
1726156890000|2024-09-12 16:01:30|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|0
1726156900000|2024-09-12 16:01:40|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|24873.3|24853.3|0
1726156920000|2024-09-12 16:02:00|24875.1|24855.1|24875.8|24855.8|24875.8|24855.8|24875.1|24855.1|2
1726156930000|2024-09-12 16:02:10|||||||||1
1726156960000|2024-09-12 16:02:40|24877.6|24857.6|24883.3|24863.3|24883.3|24863.3|24877.6|24857.6|5
1726156970000|2024-09-12 16:02:50|||||||||8
1726156980000|2024-09-12 16:03:00|24879.5|24859.5|24873.3|24853.3|24879.5|24859.5|24873.3|24853.3|4
1726156990000|2024-09-12 16:03:10|24872.6|24852.6|24872.6|24852.6|24872.6|24852.6|24872.6|24852.6|1
1726157000000|2024-09-12 16:03:20|24874.5|24854.5|24870.1|24850.1|24875.1|24855.1|24870.1|24850.1|2
1726157030000|2024-09-12 16:03:50|24864.5|24844.5|24863.3|24843.3|24864.5|24844.5|24863.3|24843.3|11
1726157040000|2024-09-12 16:04:00|||||||||1
1726157050000|2024-09-12 16:04:10|24860.8|24840.8|24853.3|24833.3|24860.8|24840.8|24853.3|24833.3|2
1726157060000|2024-09-12 16:04:20|24855.1|24835.1|24855.1|24835.1|24855.1|24835.1|24855.1|24835.1|10
1726157070000|2024-09-12 16:04:30|24860.1|24840.1|24860.1|24840.1|24860.1|24840.1|24860.1|24840.1|0
1726157080000|2024-09-12 16:04:40|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|24860.8|24840.8|1
1726157100000|2024-09-12 16:05:00|24862.6|24842.6|24862.6|24842.6|24874.5|24842.6|24862.6|24834.5|0
1726157110000|2024-09-12 16:05:10|||||||||1
1726157130000|2024-09-12 16:05:30|24863.9|24843.9|24870.8|24850.8|24870.8|24850.8|24863.9|24843.9|2
1726157150000|2024-09-12 16:05:50|24872.6|24852.6|24873.3|24853.3|24873.3|24853.3|24872.6|24852.6|0
1726157160000|2024-09-12 16:06:00|24875.1|24855.1|24875.1|24855.1|24875.1|24855.1|24875.1|24855.1|1
1726157170000|2024-09-12 16:06:10|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|1
1726157180000|2024-09-12 16:06:20|||||||||1
1726157190000|2024-09-12 16:06:30|||||||||1
1726157210000|2024-09-12 16:06:50|24872|24852|24863.3|24843.3|24872|24852|24863.3|24843.3|57
1726157220000|2024-09-12 16:07:00|24863.9|24843.9|24861.4|24841.4|24863.9|24843.9|24861.4|24841.4|4
1726157230000|2024-09-12 16:07:10|24857.6|24837.6|24859.5|24839.5|24861.4|24841.4|24857.6|24837.6|2
1726157240000|2024-09-12 16:07:20|24861.4|24841.4|24861.4|24841.4|24861.4|24841.4|24861.4|24841.4|0
1726157250000|2024-09-12 16:07:30|24859.5|24839.5|24859.5|24839.5|24861.4|24841.4|24859.5|24839.5|0
1726157260000|2024-09-12 16:07:40|24858.9|24838.9|24863.9|24843.9|24863.9|24843.9|24858.9|24838.9|3
1726157270000|2024-09-12 16:07:50|24870.8|24850.8|24878.9|24858.9|24878.9|24858.9|24870.8|24850.8|2
1726157280000|2024-09-12 16:08:00|24880.8|24860.8|24883.9|24863.9|24885.8|24865.8|24880.8|24860.8|4
1726157290000|2024-09-12 16:08:10|24882|24862|24883.9|24863.9|24883.9|24863.9|24882|24862|8
1726157300000|2024-09-12 16:08:20|24881.4|24861.4|24881.4|24861.4|24881.4|24861.4|24881.4|24861.4|0
1726157310000|2024-09-12 16:08:30|||||||||1
1726157340000|2024-09-12 16:09:00|||||||||2
1726157360000|2024-09-12 16:09:20|24882|24862|24882|24862|24882|24862|24882|24862|0
1726157380000|2024-09-12 16:09:40|24883.9|24863.9|24882|24862|24883.9|24863.9|24882|24862|0
1726157390000|2024-09-12 16:09:50|24883.9|24863.9|24883.9|24863.9|24883.9|24863.9|24883.9|24863.9|4
1726157410000|2024-09-12 16:10:10|24884.5|24864.5|24906.4|24886.4|24907|24887|24884.5|24864.5|13
1726157420000|2024-09-12 16:10:20|24905.1|24885.1|24900.8|24880.8|24905.1|24885.1|24900.8|24880.8|2
1726157440000|2024-09-12 16:10:40|24898.9|24878.9|24898.9|24878.9|24898.9|24878.9|24898.9|24878.9|3
1726157450000|2024-09-12 16:10:50|24900.8|24880.8|24903.9|24883.9|24903.9|24883.9|24900.8|24880.8|1
1726157460000|2024-09-12 16:11:00|24902|24882|24900.8|24880.8|24902|24882|24900.8|24880.8|1
1726157470000|2024-09-12 16:11:10|24899.5|24879.5|24901.4|24881.4|24901.4|24881.4|24899.5|24879.5|3
1726157490000|2024-09-12 16:11:30|24899.5|24879.5|24899.5|24879.5|24899.5|24879.5|24899.5|24879.5|0
1726157500000|2024-09-12 16:11:40|24898.9|24878.9|24897|24877|24898.9|24878.9|24894.5|24874.5|4
1726157520000|2024-09-12 16:12:00|24892|24872|24896.4|24876.4|24896.4|24876.4|24892|24872|3
1726157530000|2024-09-12 16:12:10|24900.7|24880.7|24900.7|24880.7|24900.7|24880.7|24900.7|24880.7|0
1726157540000|2024-09-12 16:12:20|24899.5|24879.5|24899.5|24879.5|24899.5|24879.5|24899.5|24879.5|2
1726157570000|2024-09-12 16:12:50|24903.9|24883.9|24903.9|24883.9|24903.9|24883.9|24903.9|24883.9|16
1726157580000|2024-09-12 16:13:00|24910.1|24890.1|24910.1|24890.1|24910.1|24890.1|24910.1|24890.1|9
1726157590000|2024-09-12 16:13:10|24912|24892|24912|24892|24912|24892|24912|24892|1
1726157600000|2024-09-12 16:13:20|24913.9|24893.9|24914.5|24894.5|24914.5|24894.5|24913.9|24893.9|0
1726157620000|2024-09-12 16:13:40|||||||||1
1726157630000|2024-09-12 16:13:50|24912.6|24892.6|24917|24897|24917|24897|24912.6|24892.6|5
1726157640000|2024-09-12 16:14:00|24914.5|24894.5|24905.7|24885.7|24914.5|24894.5|24905.7|24885.7|5
1726157650000|2024-09-12 16:14:10|24903.9|24883.9|24903.2|24883.2|24903.9|24883.9|24903.2|24883.2|2
1726157660000|2024-09-12 16:14:20|24905.7|24885.7|24905.7|24885.7|24905.7|24885.7|24905.7|24885.7|2
1726157670000|2024-09-12 16:14:30|24907.6|24887.6|24907.6|24887.6|24907.6|24887.6|24907.6|24887.6|1
1726157680000|2024-09-12 16:14:40|24908.2|24888.2|24908.2|24888.2|24908.2|24888.2|24908.2|24888.2|0
1726157690000|2024-09-12 16:14:50|24905.7|24885.7|24920.1|24880.1|24920.1|24888.2|24905.7|24880.1|6
1726157700000|2024-09-12 16:15:00|24915.1|24895.1|24917.6|24897.6|24917.6|24897.6|24915.1|24895.1|1
1726157710000|2024-09-12 16:15:10|||||||||2
1726157720000|2024-09-12 16:15:20|24918.2|24898.2|24918.2|24898.2|24918.2|24898.2|24918.2|24898.2|2
1726157730000|2024-09-12 16:15:30|24916.4|24896.4|24915.7|24895.7|24916.4|24896.4|24915.7|24895.7|3
1726157740000|2024-09-12 16:15:40|24913.9|24893.9|24915.1|24895.1|24915.1|24895.1|24913.2|24893.2|4
1726157750000|2024-09-12 16:15:50|24915.7|24895.7|24915.7|24895.7|24915.7|24895.7|24915.7|24895.7|5
1726157770000|2024-09-12 16:16:10|24915.1|24895.1|24913.2|24893.2|24915.7|24895.7|24913.2|24893.2|11
1726157780000|2024-09-12 16:16:20|24915.1|24895.1|24915.7|24895.7|24915.7|24895.7|24915.1|24895.1|0
1726157790000|2024-09-12 16:16:30|24913.2|24893.2|24913.2|24893.2|24913.2|24893.2|24913.2|24893.2|2
1726157800000|2024-09-12 16:16:40|24907.6|24887.6|24905.7|24885.7|24907.6|24887.6|24905.7|24885.7|1
1726157810000|2024-09-12 16:16:50|24903.2|24883.2|24903.2|24883.2|24905.1|24885.1|24903.2|24883.2|1
1726157820000|2024-09-12 16:17:00|24900.7|24880.7|24903.2|24883.2|24903.2|24883.2|24900.7|24880.7|4
1726157830000|2024-09-12 16:17:10|24905.7|24885.7|24905.1|24885.1|24905.7|24885.7|24905.1|24885.1|6
1726157850000|2024-09-12 16:17:30|24905.7|24885.7|24895.7|24875.7|24905.7|24885.7|24895.1|24875.1|6
1726157870000|2024-09-12 16:17:50|24893.9|24873.9|24898.2|24878.2|24898.2|24878.2|24893.9|24873.9|11
1726157890000|2024-09-12 16:18:10|24902|24882|24920.7|24900.7|24920.7|24900.7|24902|24882|15
1726157900000|2024-09-12 16:18:20|24918.2|24898.2|24918.2|24898.2|24918.2|24898.2|24918.2|24898.2|9
1726157910000|2024-09-12 16:18:30|24915.7|24895.7|24915.7|24895.7|24915.7|24895.7|24915.7|24895.7|0
1726157920000|2024-09-12 16:18:40|24913.2|24893.2|24911.4|24891.4|24913.2|24893.2|24911.4|24891.4|2
1726157930000|2024-09-12 16:18:50|||||||||46
1726157940000|2024-09-12 16:19:00|24910.1|24890.1|24903.2|24883.2|24910.1|24890.1|24903.2|24883.2|2
1726157950000|2024-09-12 16:19:10|||||||||1
1726157960000|2024-09-12 16:19:20|24900.7|24880.7|24894.5|24874.5|24900.7|24880.7|24894.5|24874.5|4
1726157970000|2024-09-12 16:19:30|24891.4|24871.4|24884.5|24864.5|24891.4|24871.4|24884.5|24864.5|10
1726157980000|2024-09-12 16:19:40|||||||||1
1726157990000|2024-09-12 16:19:50|24880.1|24860.1|24880.1|24860.1|24880.1|24860.1|24880.1|24860.1|21
1726158000000|2024-09-12 16:20:00|24879.5|24859.5|24869.5|24849.5|24879.5|24859.5|24869.5|24849.5|1
1726158010000|2024-09-12 16:20:10|24868.2|24848.2|24868.2|24848.2|24868.2|24848.2|24868.2|24848.2|9
1726158020000|2024-09-12 16:20:20|24870.1|24850.1|24878.2|24858.2|24878.2|24858.2|24870.1|24850.1|4
1726158030000|2024-09-12 16:20:30|24875.7|24855.7|24875.7|24855.7|24875.7|24855.7|24875.7|24855.7|2
1726158050000|2024-09-12 16:20:50|24876.4|24856.4|24880.7|24860.7|24880.7|24860.7|24876.4|24856.4|3
1726158060000|2024-09-12 16:21:00|24895.7|24875.7|24899.5|24879.5|24899.5|24879.5|24895.7|24875.7|5
1726158070000|2024-09-12 16:21:10|24900.1|24880.1|24900.1|24880.1|24900.1|24880.1|24900.1|24880.1|4
1726158080000|2024-09-12 16:21:20|24902.6|24882.6|24900.1|24880.1|24902.6|24882.6|24900.1|24880.1|1
1726158090000|2024-09-12 16:21:30|24897.6|24877.6|24897.6|24877.6|24897.6|24877.6|24897.6|24877.6|9
1726158100000|2024-09-12 16:21:40|24898.2|24878.2|24898.2|24878.2|24898.2|24878.2|24898.2|24878.2|0
1726158110000|2024-09-12 16:21:50|24895.7|24875.7|24893.2|24873.2|24895.7|24875.7|24893.2|24873.2|3
1726158120000|2024-09-12 16:22:00|24889.5|24869.5|24889.5|24869.5|24889.5|24869.5|24889.5|24869.5|0
1726158130000|2024-09-12 16:22:10|24888.2|24868.2|24888.2|24868.2|24888.2|24868.2|24888.2|24868.2|1
1726158140000|2024-09-12 16:22:20|24892.6|24872.6|24892.6|24872.6|24892.6|24872.6|24890.7|24870.7|3
1726158150000|2024-09-12 16:22:30|24890.7|24870.7|24890.7|24870.7|24890.7|24870.7|24890.7|24870.7|0
1726158160000|2024-09-12 16:22:40|24885.7|24865.7|24870.7|24850.7|24885.7|24865.7|24870.7|24850.7|15
1726158170000|2024-09-12 16:22:50|24872.6|24852.6|24875.7|24855.7|24875.7|24855.7|24872.6|24852.6|0
1726158180000|2024-09-12 16:23:00|24880.1|24860.1|24890.7|24870.7|24890.7|24870.7|24879.5|24859.5|29
1726158190000|2024-09-12 16:23:10|24892.6|24872.6|24890.1|24870.1|24897.6|24877.6|24890.1|24870.1|23
1726158200000|2024-09-12 16:23:20|24884.5|24864.5|24892|24872|24894.5|24874.5|24884.5|24864.5|29
1726158210000|2024-09-12 16:23:30|24893.9|24873.9|24896.4|24876.4|24897|24877|24893.9|24873.9|20
1726158220000|2024-09-12 16:23:40|24893.9|24873.9|24878.2|24858.2|24893.9|24873.9|24878.2|24858.2|79
1726158230000|2024-09-12 16:23:50|24873.2|24853.2|24876.3|24856.3|24880.1|24860.1|24873.2|24853.2|27
1726158240000|2024-09-12 16:24:00|24875.1|24855.1|24870.7|24850.7|24877.6|24857.6|24865.1|24845.1|72
1726158250000|2024-09-12 16:24:10|24888.2|24848.2|24872.6|24852.6|24888.2|24865.7|24870.1|24848.2|27
1726158260000|2024-09-12 16:24:20|24883.2|24863.2|24897|24877|24897|24877|24883.2|24863.2|39
1726158270000|2024-09-12 16:24:30|24898.2|24878.2|24914.5|24894.5|24918.8|24898.8|24898.2|24878.2|42
1726158280000|2024-09-12 16:24:40|24912.6|24892.6|24909.5|24889.5|24912.6|24892.6|24907|24887|37
1726158290000|2024-09-12 16:24:50|24907.6|24887.6|24899.5|24879.5|24907.6|24887.6|24899.5|24879.5|41
1726158300000|2024-09-12 16:25:00|24897.6|24877.6|24913.2|24893.2|24913.2|24893.2|24897|24877|16
1726158310000|2024-09-12 16:25:10|24911.3|24891.3|24908.8|24888.8|24911.3|24891.3|24908.8|24888.8|5
1726158320000|2024-09-12 16:25:20|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|2
1726158330000|2024-09-12 16:25:30|24911.3|24891.3|24907|24887|24911.3|24891.3|24907|24887|3
1726158350000|2024-09-12 16:25:50|24905.1|24885.1|24902|24882|24905.1|24885.1|24902|24882|1
1726158360000|2024-09-12 16:26:00|24898.2|24878.2|24897|24877|24898.2|24878.2|24897|24877|3
1726158380000|2024-09-12 16:26:20|24895.1|24875.1|24895.1|24875.1|24895.1|24875.1|24895.1|24875.1|19
1726158390000|2024-09-12 16:26:30|24897|24877|24897.6|24877.6|24897.6|24877.6|24897|24877|30
1726158400000|2024-09-12 16:26:40|24900.7|24880.7|24900.7|24880.7|24900.7|24880.7|24900.7|24880.7|5
1726158410000|2024-09-12 16:26:50|24903.2|24883.2|24903.2|24883.2|24903.2|24883.2|24903.2|24883.2|32
1726158420000|2024-09-12 16:27:00|24905.1|24885.1|24909.5|24889.5|24909.5|24889.5|24905.1|24885.1|17
1726158440000|2024-09-12 16:27:20|24907.6|24887.6|24907.6|24887.6|24909.5|24889.5|24907.6|24887.6|5
1726158460000|2024-09-12 16:27:40|24907|24887|24902|24882|24907|24887|24902|24882|22
1726158470000|2024-09-12 16:27:50|||||||||1
1726158480000|2024-09-12 16:28:00|24900.1|24880.1|24898.2|24878.2|24900.1|24880.1|24898.2|24878.2|1
1726158490000|2024-09-12 16:28:10|24897.6|24877.6|24897.6|24877.6|24897.6|24877.6|24897.6|24877.6|0
1726158500000|2024-09-12 16:28:20|24895.1|24875.1|24895.1|24875.1|24895.1|24875.1|24895.1|24875.1|1
1726158510000|2024-09-12 16:28:30|24894.5|24874.5|24894.5|24874.5|24894.5|24874.5|24894.5|24874.5|2
1726158520000|2024-09-12 16:28:40|||||||||1
1726158530000|2024-09-12 16:28:50|24892|24872|24892|24872|24892|24872|24892|24872|0
1726158540000|2024-09-12 16:29:00|24893.8|24873.8|24897.6|24877.6|24897.6|24877.6|24893.8|24873.8|12
1726158550000|2024-09-12 16:29:10|24897|24877|24904.5|24884.5|24904.5|24884.5|24897|24877|2
1726158570000|2024-09-12 16:29:30|||||||||1
1726158580000|2024-09-12 16:29:40|24906.3|24886.3|24907|24887|24908.8|24888.8|24905.1|24885.1|0
1726158590000|2024-09-12 16:29:50|24905.1|24885.1|24907|24887|24907|24887|24905.1|24885.1|4
1726158620000|2024-09-12 16:30:20|24905.1|24885.1|24905.1|24885.1|24905.1|24885.1|24905.1|24885.1|3
1726158630000|2024-09-12 16:30:30|24904.5|24884.5|24904.5|24884.5|24904.5|24884.5|24904.5|24884.5|0
1726158660000|2024-09-12 16:31:00|24902.6|24882.6|24902.6|24882.6|24904.5|24884.5|24902.6|24882.6|2
1726158680000|2024-09-12 16:31:20|24904.5|24884.5|24904.5|24884.5|24904.5|24884.5|24904.5|24884.5|2
1726158700000|2024-09-12 16:31:40|24906.3|24886.3|24906.3|24886.3|24906.3|24886.3|24906.3|24886.3|3
1726158710000|2024-09-12 16:31:50|||||||||1
1726158720000|2024-09-12 16:32:00|24907|24887|24907|24887|24907|24887|24907|24887|0
1726158730000|2024-09-12 16:32:10|||||||||1
1726158750000|2024-09-12 16:32:30|24905.1|24885.1|24904.5|24884.5|24905.1|24885.1|24904.5|24884.5|1
1726158760000|2024-09-12 16:32:40|24905.1|24885.1|24905.1|24885.1|24905.1|24885.1|24905.1|24885.1|0
1726158770000|2024-09-12 16:32:50|||||||||1
1726158780000|2024-09-12 16:33:00|||||||||2
1726158800000|2024-09-12 16:33:20|||||||||2
1726158820000|2024-09-12 16:33:40|24905.7|24885.7|24909.5|24889.5|24909.5|24889.5|24905.7|24885.7|3
1726158830000|2024-09-12 16:33:50|24911.3|24891.3|24911.3|24891.3|24911.3|24891.3|24911.3|24891.3|2
1726158840000|2024-09-12 16:34:00|24913.8|24893.8|24913.8|24893.8|24913.8|24893.8|24913.8|24893.8|2
1726158850000|2024-09-12 16:34:10|||||||||2
1726158870000|2024-09-12 16:34:30|||||||||1
1726158900000|2024-09-12 16:35:00|24916.3|24896.3|24916.3|24896.3|24916.3|24896.3|24916.3|24896.3|0
1726158910000|2024-09-12 16:35:10|24918.2|24898.2|24915.7|24895.7|24918.2|24898.2|24913.8|24893.8|4
1726158920000|2024-09-12 16:35:20|24914.5|24894.5|24914.5|24894.5|24914.5|24894.5|24914.5|24894.5|0
1726158930000|2024-09-12 16:35:30|24913.8|24893.8|24913.8|24893.8|24913.8|24893.8|24913.8|24893.8|0
1726158980000|2024-09-12 16:36:20|||||||||1
1726158990000|2024-09-12 16:36:30|24912|24892|24912|24892|24912|24892|24912|24892|2
1726159020000|2024-09-12 16:37:00|24913.8|24893.8|24929.5|24909.5|24940.7|24909.5|24913.8|24893.8|67
1726159030000|2024-09-12 16:37:10|24928.8|24908.8|24933.8|24913.8|24935.7|24915.7|24928.8|24908.8|5
1726159040000|2024-09-12 16:37:20|24933.2|24913.2|24933.2|24913.2|24933.2|24913.2|24933.2|24913.2|1
1726159060000|2024-09-12 16:37:40|24935.1|24915.1|24935.1|24915.1|24935.1|24915.1|24935.1|24915.1|1
1726159070000|2024-09-12 16:37:50|24933.2|24913.2|24933.2|24913.2|24935.1|24915.1|24933.2|24913.2|0
1726159080000|2024-09-12 16:38:00|24935.1|24915.1|24935.1|24915.1|24935.1|24915.1|24935.1|24915.1|0
1726159090000|2024-09-12 16:38:10|24933.2|24913.2|24933.2|24913.2|24933.2|24913.2|24933.2|24913.2|0
1726159110000|2024-09-12 16:38:30|||||||||1
1726159130000|2024-09-12 16:38:50|||||||||1
1726159210000|2024-09-12 16:40:10|24929.4|24909.4|24929.4|24909.4|24929.4|24909.4|24929.4|24909.4|5
1726159240000|2024-09-12 16:40:40|24928.8|24908.8|24926.3|24906.3|24928.8|24908.8|24926.3|24906.3|1
1726159260000|2024-09-12 16:41:00|24923.8|24903.8|24928.2|24908.2|24928.2|24908.2|24923.8|24903.8|3
1726159300000|2024-09-12 16:41:40|24926.3|24906.3|24928.2|24908.2|24928.2|24908.2|24925.7|24905.7|1
1726159340000|2024-09-12 16:42:20|24927.6|24907.6|24927.6|24907.6|24927.6|24907.6|24927.6|24907.6|1
1726159350000|2024-09-12 16:42:30|24923.8|24903.8|24923.2|24903.2|24923.8|24903.8|24923.2|24903.2|4
1726159380000|2024-09-12 16:43:00|24919.4|24899.4|24918.2|24898.2|24919.4|24899.4|24918.2|24898.2|2
1726159390000|2024-09-12 16:43:10|||||||||1
1726159400000|2024-09-12 16:43:20|24920.1|24900.1|24918.2|24898.2|24920.1|24900.1|24918.2|24898.2|2
1726159410000|2024-09-12 16:43:30|24920.1|24900.1|24920.1|24900.1|24920.1|24900.1|24918.2|24898.2|0
1726159420000|2024-09-12 16:43:40|24918.2|24898.2|24920.1|24900.1|24920.1|24900.1|24918.2|24898.2|0
1726159430000|2024-09-12 16:43:50|24918.2|24898.2|24918.2|24898.2|24920.1|24900.1|24918.2|24898.2|1
1726159440000|2024-09-12 16:44:00|||||||||2
1726159450000|2024-09-12 16:44:10|24916.3|24896.3|24915.7|24895.7|24916.3|24896.3|24915.7|24895.7|2
1726159460000|2024-09-12 16:44:20|24915.1|24895.1|24912.6|24892.6|24915.1|24895.1|24912.6|24892.6|1
1726159480000|2024-09-12 16:44:40|24910.1|24890.1|24910.1|24890.1|24910.1|24890.1|24910.1|24890.1|1
1726159500000|2024-09-12 16:45:00|24908.2|24888.2|24908.2|24888.2|24908.2|24888.2|24908.2|24888.2|2
1726159510000|2024-09-12 16:45:10|24907.6|24887.6|24905.7|24885.7|24907.6|24887.6|24905.7|24885.7|5
1726159520000|2024-09-12 16:45:20|24907.6|24887.6|24907.6|24887.6|24907.6|24887.6|24907.6|24887.6|0
1726159530000|2024-09-12 16:45:30|24909.4|24889.4|24910.1|24890.1|24910.1|24890.1|24908.2|24888.2|1
1726159540000|2024-09-12 16:45:40|24908.2|24888.2|24910.1|24890.1|24910.1|24890.1|24908.2|24888.2|1
1726159560000|2024-09-12 16:46:00|24908.2|24888.2|24907.6|24887.6|24910.1|24890.1|24907.6|24887.6|1
1726159580000|2024-09-12 16:46:20|24908.2|24888.2|24910.1|24890.1|24910.1|24890.1|24908.2|24888.2|1
1726159600000|2024-09-12 16:46:40|24912.6|24892.6|24912.6|24892.6|24912.6|24892.6|24912.6|24892.6|3
1726159610000|2024-09-12 16:46:50|24910.1|24890.1|24912.6|24892.6|24912.6|24892.6|24910.1|24890.1|3
1726159650000|2024-09-12 16:47:30|24910.7|24890.7|24919.4|24899.4|24919.4|24899.4|24910.1|24890.1|17
1726159660000|2024-09-12 16:47:40|24917.6|24897.6|24915.7|24895.7|24917.6|24897.6|24915.7|24895.7|2
1726159670000|2024-09-12 16:47:50|24915.1|24895.1|24908.2|24888.2|24915.1|24895.1|24908.2|24888.2|2
1726159680000|2024-09-12 16:48:00|24907.6|24887.6|24900.7|24880.7|24907.6|24887.6|24900.7|24880.7|5
1726159690000|2024-09-12 16:48:10|||||||||1
1726159700000|2024-09-12 16:48:20|24895.7|24875.7|24895.7|24875.7|24895.7|24875.7|24895.7|24875.7|3
1726159750000|2024-09-12 16:49:10|24897.6|24877.6|24897.6|24877.6|24897.6|24877.6|24897.6|24877.6|1
1726159760000|2024-09-12 16:49:20|24895.7|24875.7|24897.6|24877.6|24897.6|24877.6|24895.7|24875.7|5
1726159770000|2024-09-12 16:49:30|24893.2|24873.2|24896.9|24876.9|24896.9|24876.9|24893.2|24873.2|0
1726159780000|2024-09-12 16:49:40|24895.1|24875.1|24897.6|24877.6|24897.6|24877.6|24895.1|24875.1|3
1726159790000|2024-09-12 16:49:50|||||||||2
1726159800000|2024-09-12 16:50:00|24900.1|24880.1|24900.1|24880.1|24900.1|24880.1|24900.1|24880.1|2
1726159820000|2024-09-12 16:50:20|24902.6|24882.6|24902.6|24882.6|24902.6|24882.6|24902.6|24882.6|3
1726159840000|2024-09-12 16:50:40|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|0
1726159850000|2024-09-12 16:50:50|24906.3|24886.3|24906.9|24886.9|24906.9|24886.9|24906.3|24886.3|0
1726159890000|2024-09-12 16:51:30|24905|24885|24905|24885|24905|24885|24905|24885|0
1726159900000|2024-09-12 16:51:40|24902.5|24882.5|24902.5|24882.5|24902.5|24882.5|24902.5|24882.5|2
1726159920000|2024-09-12 16:52:00|||||||||3
1726159930000|2024-09-12 16:52:10|||||||||1
1726159950000|2024-09-12 16:52:30|||||||||3
1726159960000|2024-09-12 16:52:40|||||||||1
1726160010000|2024-09-12 16:53:30|||||||||1
1726160020000|2024-09-12 16:53:40|24900.7|24880.7|24900.7|24880.7|24900.7|24880.7|24900.7|24880.7|2
1726160030000|2024-09-12 16:53:50|24903.2|24883.2|24903.8|24883.8|24903.8|24883.8|24903.2|24883.2|0
1726160040000|2024-09-12 16:54:00|24905.7|24885.7|24905.7|24885.7|24905.7|24885.7|24905.7|24885.7|1
1726160060000|2024-09-12 16:54:20|24903.2|24883.2|24903.2|24883.2|24903.2|24883.2|24903.2|24883.2|1
1726160070000|2024-09-12 16:54:30|24902.5|24882.5|24902.5|24882.5|24902.5|24882.5|24902.5|24882.5|4
1726160110000|2024-09-12 16:55:10|24904.4|24884.4|24902.5|24882.5|24904.4|24884.4|24902.5|24882.5|0
1726160130000|2024-09-12 16:55:30|||||||||1
1726160140000|2024-09-12 16:55:40|24898.2|24878.2|24898.2|24878.2|24898.2|24878.2|24898.2|24878.2|3
1726160160000|2024-09-12 16:56:00|24897.5|24877.5|24893.2|24873.2|24897.5|24877.5|24893.2|24873.2|2
1726160170000|2024-09-12 16:56:10|24891.3|24871.3|24891.3|24871.3|24891.3|24871.3|24891.3|24871.3|1
1726160180000|2024-09-12 16:56:20|24890.7|24870.7|24901.9|24881.9|24901.9|24881.9|24890.7|24870.7|26
1726160190000|2024-09-12 16:56:30|24902.5|24882.5|24901.9|24881.9|24902.5|24882.5|24901.9|24881.9|0
1726160200000|2024-09-12 16:56:40|24901.3|24881.3|24901.3|24881.3|24901.3|24881.3|24901.3|24881.3|0
1726160210000|2024-09-12 16:56:50|||||||||4
1726160220000|2024-09-12 16:57:00|24900.7|24880.7|24900.7|24880.7|24900.7|24880.7|24900.7|24880.7|0
1726160240000|2024-09-12 16:57:20|24896.3|24876.3|24896.3|24876.3|24896.3|24876.3|24896.3|24876.3|2
1726160260000|2024-09-12 16:57:40|||||||||1
1726160280000|2024-09-12 16:58:00|||||||||1
1726160310000|2024-09-12 16:58:30|||||||||2
1726160330000|2024-09-12 16:58:50|24898.8|24878.8|24898.8|24878.8|24898.8|24878.8|24898.8|24878.8|8
1726160340000|2024-09-12 16:59:00|24901.3|24881.3|24910.7|24890.7|24910.7|24890.7|24901.3|24881.3|29
1726160350000|2024-09-12 16:59:10|24911.9|24891.9|24906.9|24886.9|24911.9|24891.9|24906.9|24886.9|13
1726160360000|2024-09-12 16:59:20|||||||||62
1726160380000|2024-09-12 16:59:40|||||||||2
1726160390000|2024-09-12 16:59:50|24904.4|24884.4|24906.3|24886.3|24906.3|24886.3|24904.4|24884.4|2
1726160400000|2024-09-12 17:00:00|24903.8|24883.8|24903.8|24883.8|24904.4|24884.4|24903.8|24883.8|2
1726160410000|2024-09-12 17:00:10|24906.3|24886.3|24906.3|24886.3|24906.3|24886.3|24906.3|24886.3|1
1726160420000|2024-09-12 17:00:20|24908.2|24888.2|24908.8|24888.8|24908.8|24888.8|24908.2|24888.2|8
1726160430000|2024-09-12 17:00:30|24908.2|24888.2|24901.9|24881.9|24908.2|24888.2|24901.9|24881.9|6
1726160450000|2024-09-12 17:00:50|||||||||2
1726160460000|2024-09-12 17:01:00|24903.8|24883.8|24903.8|24883.8|24903.8|24883.8|24903.8|24883.8|2
1726160470000|2024-09-12 17:01:10|||||||||1
1726160480000|2024-09-12 17:01:20|24901.9|24881.9|24901.9|24881.9|24901.9|24881.9|24901.9|24881.9|3
1726160490000|2024-09-12 17:01:30|24901.3|24881.3|24901.3|24881.3|24901.3|24881.3|24901.3|24881.3|2
1726160500000|2024-09-12 17:01:40|24898.8|24878.8|24898.8|24878.8|24898.8|24878.8|24898.8|24878.8|9
1726160510000|2024-09-12 17:01:50|24901.3|24881.3|24901.3|24881.3|24901.3|24881.3|24901.3|24881.3|0
1726160520000|2024-09-12 17:02:00|24900.7|24880.7|24901.3|24881.3|24901.9|24881.9|24900.7|24880.7|3
1726160530000|2024-09-12 17:02:10|24903.8|24883.8|24903.8|24883.8|24903.8|24883.8|24903.8|24883.8|0
1726160540000|2024-09-12 17:02:20|24905.7|24885.7|24905.7|24885.7|24905.7|24885.7|24905.7|24885.7|3
1726160550000|2024-09-12 17:02:30|24907.5|24887.5|24907.5|24887.5|24907.5|24887.5|24907.5|24887.5|1
1726160560000|2024-09-12 17:02:40|24905.7|24885.7|24903.2|24883.2|24905.7|24885.7|24903.2|24883.2|8
1726160570000|2024-09-12 17:02:50|24905.7|24885.7|24905.7|24885.7|24905.7|24885.7|24905.7|24885.7|1
1726160590000|2024-09-12 17:03:10|||||||||1
1726160600000|2024-09-12 17:03:20|24915.7|24895.7|24915.7|24895.7|24915.7|24895.7|24915.7|24895.7|13
1726160610000|2024-09-12 17:03:30|24916.3|24896.3|24915|24895|24918.2|24898.2|24915|24895|4
1726160620000|2024-09-12 17:03:40|24913.2|24893.2|24913.2|24893.2|24913.2|24893.2|24913.2|24893.2|3
1726160630000|2024-09-12 17:03:50|24915|24895|24915|24895|24915|24895|24915|24895|13
1726160640000|2024-09-12 17:04:00|24915.7|24895.7|24920.7|24900.7|24920.7|24900.7|24915.7|24895.7|13
1726160660000|2024-09-12 17:04:20|||||||||2
1726160690000|2024-09-12 17:04:50|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|2
1726160700000|2024-09-12 17:05:00|||||||||1
1726160710000|2024-09-12 17:05:10|24922.5|24902.5|24922.5|24902.5|24922.5|24902.5|24922.5|24902.5|6
1726160730000|2024-09-12 17:05:30|||||||||1
1726160760000|2024-09-12 17:06:00|24925|24905|24925|24905|24925|24905|24925|24905|1
1726160780000|2024-09-12 17:06:20|24927.5|24907.5|24930|24910|24930|24910|24927.5|24907.5|2
1726160790000|2024-09-12 17:06:30|||||||||2
1726160810000|2024-09-12 17:06:50|24928.1|24908.1|24925.6|24905.6|24928.1|24908.1|24925.6|24905.6|6
1726160820000|2024-09-12 17:07:00|||||||||1
1726160840000|2024-09-12 17:07:20|24921.3|24901.3|24921.3|24901.3|24921.3|24901.3|24921.3|24901.3|3
1726160850000|2024-09-12 17:07:30|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|6
1726160890000|2024-09-12 17:08:10|||||||||2
1726160900000|2024-09-12 17:08:20|||||||||2
1726160920000|2024-09-12 17:08:40|||||||||1
1726160950000|2024-09-12 17:09:10|24921.3|24901.3|24923.1|24903.1|24923.1|24903.1|24921.3|24901.3|1
1726160960000|2024-09-12 17:09:20|24926.9|24906.9|24926.9|24906.9|24926.9|24906.9|24926.9|24906.9|107
1726160970000|2024-09-12 17:09:30|24927.5|24907.5|24934.4|24914.4|24934.4|24914.4|24927.5|24907.5|40
1726160980000|2024-09-12 17:09:40|24931.9|24911.9|24934.4|24914.4|24934.4|24914.4|24931.9|24911.9|11
1726160990000|2024-09-12 17:09:50|||||||||2
1726161000000|2024-09-12 17:10:00|24933.8|24913.8|24933.8|24913.8|24933.8|24913.8|24933.8|24913.8|1
1726161010000|2024-09-12 17:10:10|24931.9|24911.9|24931.3|24911.3|24931.9|24911.9|24931.3|24911.3|3
1726161030000|2024-09-12 17:10:30|24931.9|24911.9|24929.4|24909.4|24933.8|24913.8|24929.4|24909.4|20
1726161040000|2024-09-12 17:10:40|24928.8|24908.8|24928.8|24908.8|24928.8|24908.8|24928.8|24908.8|0
1726161060000|2024-09-12 17:11:00|24926.9|24906.9|24924.4|24904.4|24926.9|24906.9|24924.4|24904.4|17
1726161080000|2024-09-12 17:11:20|24921.9|24901.9|24921.9|24901.9|24921.9|24901.9|24921.9|24901.9|1
1726161090000|2024-09-12 17:11:30|||||||||2
1726161110000|2024-09-12 17:11:50|||||||||2
1726161140000|2024-09-12 17:12:20|24924.4|24904.4|24921.9|24901.9|24924.4|24904.4|24920|24900|2
1726161150000|2024-09-12 17:12:30|||||||||2
1726161170000|2024-09-12 17:12:50|24919.4|24899.4|24919.4|24899.4|24919.4|24899.4|24919.4|24899.4|0
1726161190000|2024-09-12 17:13:10|24918.8|24898.8|24916.3|24896.3|24918.8|24898.8|24916.3|24896.3|4
1726161200000|2024-09-12 17:13:20|24918.8|24898.8|24921.3|24901.3|24921.3|24901.3|24918.8|24898.8|4
1726161220000|2024-09-12 17:13:40|24918.8|24898.8|24918.8|24898.8|24918.8|24898.8|24918.8|24898.8|5
1726161260000|2024-09-12 17:14:20|24921.3|24901.3|24918.8|24898.8|24921.3|24901.3|24918.8|24898.8|11
1726161270000|2024-09-12 17:14:30|||||||||2
1726161280000|2024-09-12 17:14:40|24916.9|24896.9|24916.3|24896.3|24916.9|24896.9|24916.3|24896.3|15
1726161290000|2024-09-12 17:14:50|24918.1|24898.1|24918.8|24898.8|24918.8|24898.8|24918.1|24898.1|3
1726161300000|2024-09-12 17:15:00|24921.3|24901.3|24923.8|24903.8|24923.8|24903.8|24921.3|24901.3|5
1726161340000|2024-09-12 17:15:40|||||||||3
1726161350000|2024-09-12 17:15:50|24921.9|24901.9|24923.8|24903.8|24923.8|24903.8|24921.9|24901.9|1
1726161360000|2024-09-12 17:16:00|24917.5|24897.5|24914.4|24894.4|24917.5|24897.5|24914.4|24894.4|16
1726161370000|2024-09-12 17:16:10|24913.8|24893.8|24913.8|24893.8|24913.8|24893.8|24913.8|24893.8|0
1726161390000|2024-09-12 17:16:30|24911.3|24891.3|24911.3|24891.3|24911.3|24891.3|24911.3|24891.3|2
1726161400000|2024-09-12 17:16:40|24910.6|24890.6|24908.8|24888.8|24910.6|24890.6|24908.8|24888.8|2
1726161410000|2024-09-12 17:16:50|||||||||1
1726161420000|2024-09-12 17:17:00|24909.4|24889.4|24916.3|24896.3|24916.3|24896.3|24909.4|24889.4|31
1726161430000|2024-09-12 17:17:10|24916.9|24896.9|24916.9|24896.9|24916.9|24896.9|24916.9|24896.9|11
1726161440000|2024-09-12 17:17:20|24910|24890|24910|24890|24910|24890|24910|24890|3
1726161450000|2024-09-12 17:17:30|||||||||1
1726161460000|2024-09-12 17:17:40|24908.1|24888.1|24909.4|24889.4|24909.4|24889.4|24908.1|24888.1|2
1726161490000|2024-09-12 17:18:10|24910|24890|24910|24890|24910|24890|24910|24890|0
1726161500000|2024-09-12 17:18:20|24908.1|24888.1|24905|24885|24908.1|24888.1|24905|24885|4
1726161510000|2024-09-12 17:18:30|||||||||1
1726161520000|2024-09-12 17:18:40|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|0
1726161530000|2024-09-12 17:18:50|||||||||8
1726161550000|2024-09-12 17:19:10|||||||||1
1726161570000|2024-09-12 17:19:30|||||||||1
1726161580000|2024-09-12 17:19:40|||||||||2
1726161590000|2024-09-12 17:19:50|||||||||1
1726161600000|2024-09-12 17:20:00|24902.5|24882.5|24906.9|24886.9|24906.9|24886.9|24902.5|24882.5|5
1726161610000|2024-09-12 17:20:10|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|4
1726161620000|2024-09-12 17:20:20|||||||||1
1726161630000|2024-09-12 17:20:30|||||||||2
1726161640000|2024-09-12 17:20:40|24902.5|24882.5|24904.4|24884.4|24904.4|24884.4|24902.5|24882.5|2
1726161650000|2024-09-12 17:20:50|||||||||1
1726161660000|2024-09-12 17:21:00|24903.7|24883.7|24903.7|24883.7|24903.7|24883.7|24901.9|24881.9|6
1726161670000|2024-09-12 17:21:10|||||||||2
1726161680000|2024-09-12 17:21:20|24906.2|24886.2|24908.7|24888.7|24908.7|24888.7|24906.2|24886.2|13
1726161690000|2024-09-12 17:21:30|24911.9|24891.9|24913.7|24893.7|24913.7|24893.7|24911.9|24891.9|7
1726161700000|2024-09-12 17:21:40|||||||||12
1726161710000|2024-09-12 17:21:50|||||||||1
1726161720000|2024-09-12 17:22:00|||||||||3
1726161730000|2024-09-12 17:22:10|||||||||3
1726161740000|2024-09-12 17:22:20|24911.9|24891.9|24908.7|24888.7|24911.9|24891.9|24908.7|24888.7|7
1726161750000|2024-09-12 17:22:30|24903.7|24883.7|24899.4|24879.4|24903.7|24883.7|24899.4|24879.4|5
1726161760000|2024-09-12 17:22:40|24898.7|24878.7|24896.9|24876.9|24898.7|24878.7|24896.9|24876.9|3
1726161780000|2024-09-12 17:23:00|||||||||3
1726161790000|2024-09-12 17:23:10|24896.2|24876.2|24896.2|24876.2|24896.2|24876.2|24896.2|24876.2|0
1726161800000|2024-09-12 17:23:20|24894.4|24874.4|24896.2|24876.2|24896.2|24876.2|24894.4|24874.4|4
1726161810000|2024-09-12 17:23:30|24898.1|24878.1|24898.1|24878.1|24898.1|24878.1|24898.1|24878.1|8
1726161820000|2024-09-12 17:23:40|24900.6|24880.6|24901.2|24881.2|24901.2|24881.2|24900.6|24880.6|4
1726161830000|2024-09-12 17:23:50|||||||||3
1726161840000|2024-09-12 17:24:00|||||||||2
1726161850000|2024-09-12 17:24:10|||||||||4
1726161870000|2024-09-12 17:24:30|24901.9|24881.9|24901.9|24881.9|24901.9|24881.9|24901.9|24881.9|5
1726161880000|2024-09-12 17:24:40|24901.2|24881.2|24901.2|24881.2|24901.2|24881.2|24901.2|24881.2|15
1726161890000|2024-09-12 17:24:50|||||||||4
1726161900000|2024-09-12 17:25:00|24899.4|24879.4|24901.2|24881.2|24901.2|24881.2|24899.4|24879.4|5
1726161910000|2024-09-12 17:25:10|24898.7|24878.7|24901.2|24881.2|24901.2|24881.2|24898.7|24878.7|0
1726161920000|2024-09-12 17:25:20|||||||||1
1726161930000|2024-09-12 17:25:30|24900.6|24880.6|24898.7|24878.7|24901.2|24881.2|24898.7|24878.7|14
1726161940000|2024-09-12 17:25:40|||||||||5
1726161950000|2024-09-12 17:25:50|24898.1|24878.1|24898.1|24878.1|24898.1|24878.1|24898.1|24878.1|9
1726161960000|2024-09-12 17:26:00|24896.2|24876.2|24896.2|24876.2|24896.2|24876.2|24896.2|24876.2|8
1726161980000|2024-09-12 17:26:20|24892.5|24872.5|24891.9|24871.9|24892.5|24872.5|24891.9|24871.9|29
1726161990000|2024-09-12 17:26:30|24893.7|24873.7|24891.9|24871.9|24896.2|24876.2|24891.9|24871.9|6
1726162010000|2024-09-12 17:26:50|24896.9|24876.9|24896.9|24876.9|24896.9|24876.9|24896.9|24876.9|9
1726162020000|2024-09-12 17:27:00|||||||||1
1726162030000|2024-09-12 17:27:10|24897.5|24877.5|24899.4|24879.4|24899.4|24879.4|24897.5|24877.5|11
1726162050000|2024-09-12 17:27:30|24901.2|24881.2|24901.9|24881.9|24903.7|24883.7|24901.2|24881.2|1
1726162060000|2024-09-12 17:27:40|24901.2|24881.2|24903.7|24883.7|24903.7|24883.7|24901.2|24881.2|1
1726162070000|2024-09-12 17:27:50|24907.5|24887.5|24908.7|24888.7|24908.7|24888.7|24907.5|24887.5|1
1726162080000|2024-09-12 17:28:00|24906.2|24886.2|24906.2|24886.2|24906.2|24886.2|24906.2|24886.2|3
1726162100000|2024-09-12 17:28:20|24901.9|24881.9|24901.9|24881.9|24901.9|24881.9|24901.9|24881.9|8
1726162110000|2024-09-12 17:28:30|24901.2|24881.2|24901.2|24881.2|24901.2|24881.2|24901.2|24881.2|19
1726162120000|2024-09-12 17:28:40|||||||||4
1726162130000|2024-09-12 17:28:50|||||||||7
1726162140000|2024-09-12 17:29:00|24903.1|24883.1|24903.7|24883.7|24903.7|24883.7|24903.1|24883.1|15
1726162150000|2024-09-12 17:29:10|24907.5|24887.5|24907.5|24887.5|24907.5|24887.5|24907.5|24887.5|35
1726162160000|2024-09-12 17:29:20|||||||||2
1726162170000|2024-09-12 17:29:30|24908.1|24888.1|24908.1|24888.1|24908.1|24888.1|24907.5|24887.5|56
1726162180000|2024-09-12 17:29:40|24905.6|24885.6|24899.4|24879.4|24905.6|24885.6|24899.4|24879.4|10
1726162190000|2024-09-12 17:29:50|24901.9|24881.9|24901.9|24881.9|24901.9|24881.9|24898.7|24878.7|42
1726162200000|2024-09-12 17:30:00|24901.8|24881.8|24901.8|24881.8|24901.8|24881.8|24901.8|24881.8|0
1726474500000|2024-09-16 08:15:00|25722|25702|25767.7|25707.7|25777.4|25719.5|25690.2|25668.1|54
1726474510000|2024-09-16 08:15:10|25760.6|25720.6|25794.8|25774.8|25794.8|25774.8|25755.6|25720.6|12
1726474520000|2024-09-16 08:15:20|25794.1|25774.1|25771.3|25731.3|25800.2|25774.1|25763.8|25731.3|16
1726474530000|2024-09-16 08:15:30|25763.1|25743.1|25760.9|25740.9|25763.1|25743.1|25759.1|25739.1|13
1726474540000|2024-09-16 08:15:40|25762.3|25742.3|25794.8|25754.8|25794.8|25762.3|25762.3|25742.3|17
1726474550000|2024-09-16 08:15:50|25796.3|25756.3|25798.1|25758.1|25798.1|25758.1|25796.3|25756.3|5
1726474560000|2024-09-16 08:16:00|25791.6|25771.6|25838.8|25778.8|25838.8|25794.1|25791.6|25764.1|8
1726474570000|2024-09-16 08:16:10|25834.8|25774.8|25835.5|25775.5|25835.5|25775.5|25831.2|25771.2|2
1726474580000|2024-09-16 08:16:20|25840.9|25780.9|25802|25762|25840.9|25787.3|25797.3|25762|3
1726474590000|2024-09-16 08:16:30|25800.2|25760.2|25805.9|25765.9|25814.1|25765.9|25798.8|25754.1|9
1726474600000|2024-09-16 08:16:40|25798.1|25758.1|25762.7|25722.7|25804.5|25758.1|25755.2|25722.7|3
1726474610000|2024-09-16 08:16:50|25760.6|25720.6|25775.9|25715.9|25775.9|25720.6|25760.6|25714.1|11
1726474620000|2024-09-16 08:17:00|25764.4|25744.4|25764.8|25744.8|25765.2|25745.2|25755.9|25735.9|3
1726474630000|2024-09-16 08:17:10|25768.4|25748.4|25776.6|25756.6|25776.6|25756.6|25768.4|25748.4|22
1726474640000|2024-09-16 08:17:20|25795.2|25755.2|25806.6|25766.6|25806.6|25768.7|25788.7|25755.2|2
1726474650000|2024-09-16 08:17:30|25808.8|25768.8|25823.1|25803.1|25823.1|25803.1|25802.3|25768.8|6
1726474660000|2024-09-16 08:17:40|25830.2|25810.2|25835.6|25795.6|25835.6|25812.3|25830.2|25795.6|7
1726474670000|2024-09-16 08:17:50|25830.9|25810.9|25843.1|25803.1|25844.8|25810.9|25830.9|25803.1|9
1726474680000|2024-09-16 08:18:00|25845.6|25805.6|25829.5|25809.5|25845.6|25809.5|25829.5|25805.6|13
1726474690000|2024-09-16 08:18:10|25827|25807|25829.5|25809.5|25829.5|25809.5|25827|25807|5
1726474700000|2024-09-16 08:18:20|25833.8|25813.8|25829.5|25809.5|25833.8|25813.8|25829.5|25809.5|7
1726474710000|2024-09-16 08:18:30|25827|25807|25812|25772|25831.3|25807|25812|25771.3|10
1726474730000|2024-09-16 08:18:50|25813.8|25773.8|25814.5|25774.5|25814.5|25774.5|25813.8|25773.8|0
1726474740000|2024-09-16 08:19:00|25815.2|25775.2|25795.9|25775.9|25815.2|25775.9|25795.9|25772.7|7
1726474750000|2024-09-16 08:19:10|25794.5|25774.5|25796.3|25776.3|25796.3|25776.3|25794.5|25774.5|0
1726474760000|2024-09-16 08:19:20|||||||||1
1726474780000|2024-09-16 08:19:40|||||||||1
1726474800000|2024-09-16 08:20:00|25791.3|25771.3|25774.5|25754.5|25791.3|25771.3|25773|25745.5|16
1726474810000|2024-09-16 08:20:10|25773.8|25753.8|25792|25752|25792|25760.2|25772.7|25752|2
1726474830000|2024-09-16 08:20:30|25784.5|25764.5|25789.5|25769.5|25796.3|25769.5|25784.5|25756.3|1
1726474840000|2024-09-16 08:20:40|25793|25773|25817.7|25777.7|25817.7|25780.9|25793|25773|5
1726474860000|2024-09-16 08:21:00|||||||||3
1726474870000|2024-09-16 08:21:10|25817|25777|25802.7|25782.7|25817|25783.4|25802.7|25777|1
1726474890000|2024-09-16 08:21:30|25802|25782|25802|25782|25802|25782|25802|25782|0
1726474900000|2024-09-16 08:21:40|25800.2|25780.2|25798.8|25778.8|25800.2|25780.2|25798.8|25778.8|0
1726474910000|2024-09-16 08:21:50|25800.5|25780.5|25807.7|25787.7|25807.7|25787.7|25800.5|25780.5|3
1726474920000|2024-09-16 08:22:00|25808.4|25788.4|25819.5|25799.5|25830.2|25799.5|25808.4|25788.4|5
1726474930000|2024-09-16 08:22:10|25822|25802|25831.3|25811.3|25831.3|25811.3|25822|25802|0
1726474950000|2024-09-16 08:22:30|25836.3|25816.3|25833.8|25813.8|25836.3|25816.3|25833.8|25813.8|1
1726474980000|2024-09-16 08:23:00|25832|25812|25833.8|25813.8|25833.8|25813.8|25832|25812|2
1726475010000|2024-09-16 08:23:30|25832|25812|25832|25812|25832|25812|25832|25812|1
1726475020000|2024-09-16 08:23:40|25831.3|25811.3|25829.8|25809.8|25831.3|25811.3|25828.8|25808.8|1
1726475030000|2024-09-16 08:23:50|25828.8|25808.8|25833|25813|25833|25813|25828.8|25808.8|1
1726475040000|2024-09-16 08:24:00|25834.8|25814.8|25836.3|25816.3|25836.3|25816.3|25833.8|25813.8|1
1726475050000|2024-09-16 08:24:10|25840.2|25820.2|25841.7|25821.7|25841.7|25821.7|25840.2|25820.2|1
1726475060000|2024-09-16 08:24:20|25843.4|25823.4|25850.2|25830.2|25850.2|25830.2|25843.4|25823.4|0
1726475070000|2024-09-16 08:24:30|25862|25822|25854.5|25834.5|25862|25834.5|25854.5|25820.2|0
1726475080000|2024-09-16 08:24:40|25852|25832|25854.5|25834.5|25854.5|25834.5|25852|25832|0
1726475090000|2024-09-16 08:24:50|25855.2|25835.2|25857|25837|25857|25837|25855.2|25835.2|2
1726475100000|2024-09-16 08:25:00|25858.8|25838.8|25860.5|25840.5|25881.3|25861.3|25858.8|25838.8|18
1726475120000|2024-09-16 08:25:20|||||||||1
1726475130000|2024-09-16 08:25:30|25862.3|25842.3|25853.8|25833.8|25863|25843|25853.8|25833.8|8
1726475140000|2024-09-16 08:25:40|25856.3|25836.3|25856.3|25836.3|25856.3|25836.3|25856.3|25836.3|0
1726475150000|2024-09-16 08:25:50|25855.5|25835.5|25855.5|25835.5|25855.5|25835.5|25855.5|25835.5|1
1726475160000|2024-09-16 08:26:00|25858|25838|25862.3|25842.3|25862.3|25842.3|25858|25838|3
1726475170000|2024-09-16 08:26:10|25865.5|25845.5|25868|25848|25868|25848|25865.5|25845.5|6
1726475180000|2024-09-16 08:26:20|25871.3|25851.3|25874.5|25854.5|25874.5|25854.5|25869.5|25849.5|7
1726475190000|2024-09-16 08:26:30|25883|25863|25883|25863|25883|25863|25883|25863|0
1726475200000|2024-09-16 08:26:40|25887.3|25867.3|25889.8|25869.8|25889.8|25869.8|25887.3|25867.3|9
1726475210000|2024-09-16 08:26:50|25888|25868|25889.8|25869.8|25889.8|25869.8|25888|25868|3
1726475220000|2024-09-16 08:27:00|25891.6|25871.6|25948.8|25928.8|25953|25933|25891.6|25871.6|30
1726475230000|2024-09-16 08:27:10|25948|25928|25953|25933|25953|25933|25948|25928|1
1726475240000|2024-09-16 08:27:20|25958|25938|26187.6|26147.6|26197.6|26147.6|25958|25938|250
1726475250000|2024-09-16 08:27:30|26185.9|26145.9|26162.6|26142.6|26188|26145.9|26145.1|26120.9|20
1726475260000|2024-09-16 08:27:40|26165.1|26145.1|26180.9|26160.9|26189.1|26160.9|26165.1|26144.1|7
1726475270000|2024-09-16 08:27:50|26181.6|26161.6|26174.1|26134.1|26189.1|26161.6|26170.9|26134.1|4
1726475280000|2024-09-16 08:28:00|26169.4|26149.4|26169.1|26129.1|26174.1|26153.4|26165.9|26129.1|5
1726475290000|2024-09-16 08:28:10|26156.6|26136.6|26147.6|26127.6|26162.3|26136.6|26147.6|26113.4|18
1726475300000|2024-09-16 08:28:20|26146.6|26126.6|26189.7|26149.7|26189.7|26156.2|26145.1|26125.1|11
1726475310000|2024-09-16 08:28:30|26193.4|26153.4|26193.4|26153.4|26193.4|26165.9|26185.9|26151.6|6
1726475320000|2024-09-16 08:28:40|26197.6|26157.6|26193.4|26173.4|26197.6|26173.4|26185.9|26157.6|10
1726475330000|2024-09-16 08:28:50|26191.6|26171.6|26198.4|26158.4|26198.4|26171.6|26188.4|26158.4|5
1726475340000|2024-09-16 08:29:00|26199.1|26159.1|26190.9|26170.9|26199.1|26170.9|26190.9|26159.1|2
1726475350000|2024-09-16 08:29:10|26198.4|26158.4|26173.4|26113.4|26204.1|26158.4|26165.9|26113.4|10
1726475360000|2024-09-16 08:29:20|26161.6|26121.6|26161.6|26121.6|26161.6|26121.6|26161.6|26121.6|1
1726475370000|2024-09-16 08:29:30|26160.9|26120.9|26152.3|26112.3|26160.9|26120.9|26152.3|26112.3|1
1726475380000|2024-09-16 08:29:40|||||||||2
1726475390000|2024-09-16 08:29:50|26150.5|26110.5|26164.1|26104.1|26164.1|26111.6|26149.8|26103.4|13
1726475400000|2024-09-16 08:30:00|26157.6|26117.6|26179.1|26139.1|26179.1|26145.5|26151.6|26117.6|6
1726475410000|2024-09-16 08:30:10|26180.5|26140.5|26193.4|26173.4|26194.5|26173.4|26177.3|26140.5|9
1726475420000|2024-09-16 08:30:20|26194.1|26174.1|26302.6|26242.6|26314.1|26290.9|26194.1|26174.1|41
1726475430000|2024-09-16 08:30:30|26299.4|26239.4|26306.9|26266.9|26306.9|26272.2|26290.8|26238.7|16
1726475440000|2024-09-16 08:30:40|26307.6|26267.6|26300.1|26280.1|26307.6|26280.1|26299.4|26267.6|16
1726475450000|2024-09-16 08:30:50|26300.8|26280.8|26317.6|26297.6|26322.6|26300.1|26300.8|26276.2|16
1726475460000|2024-09-16 08:31:00|26319.4|26299.4|26337.6|26297.6|26347.6|26302.6|26319.4|26287.6|8
1726475470000|2024-09-16 08:31:10|26339.4|26299.4|26321.9|26261.9|26341.2|26314.4|26302.2|26261.9|23
1726475480000|2024-09-16 08:31:20|26322.6|26262.6|26305.1|26285.1|26322.6|26285.1|26305.1|26262.6|5
1726475490000|2024-09-16 08:31:30|26300.1|26280.1|26307.6|26267.6|26307.6|26280.1|26285.1|26242.6|13
1726475500000|2024-09-16 08:31:40|26305.8|26265.8|26302.6|26262.6|26305.8|26265.8|26302.6|26262.6|1
1726475510000|2024-09-16 08:31:50|26300.8|26260.8|26300.8|26260.8|26300.8|26260.8|26300.8|26260.8|1
1726475520000|2024-09-16 08:32:00|26312.6|26252.6|26315.1|26255.1|26315.1|26255.1|26312.6|26252.6|2
1726475530000|2024-09-16 08:32:10|26316.6|26256.6|26316.6|26256.6|26316.6|26256.6|26316.6|26256.6|0
1726475540000|2024-09-16 08:32:20|26317.3|26257.3|26290.1|26250.1|26317.3|26257.3|26290.1|26249.7|15
1726475550000|2024-09-16 08:32:30|26288.3|26248.3|26275.1|26255.1|26290.1|26255.1|26275.1|26246.9|1
1726475560000|2024-09-16 08:32:40|||||||||10
1726475580000|2024-09-16 08:33:00|26274.4|26254.4|26301.9|26261.9|26301.9|26264.4|26274.4|26246.2|8
1726475590000|2024-09-16 08:33:10|26294.4|26274.4|26306.9|26286.9|26306.9|26286.9|26294.4|26266.9|4
1726475600000|2024-09-16 08:33:20|26308.7|26288.7|26305.8|26285.8|26317.6|26289.4|26305.8|26277.6|2
1726475610000|2024-09-16 08:33:30|26304.4|26284.4|26302.9|26262.9|26311.2|26284.4|26299.4|26251.2|1
1726475620000|2024-09-16 08:33:40|26303.7|26263.7|26303.7|26263.7|26311.9|26263.7|26303.7|26251.2|52
1726475630000|2024-09-16 08:33:50|26305.4|26265.4|26306.2|26266.2|26306.2|26266.2|26305.4|26265.4|2
1726475640000|2024-09-16 08:34:00|26306.9|26266.9|26306.9|26266.9|26306.9|26266.9|26306.9|26266.9|0
1726475650000|2024-09-16 08:34:10|26310.4|26270.4|26315.4|26275.4|26315.4|26275.4|26310.4|26270.4|27
1726475660000|2024-09-16 08:34:20|26325.4|26285.4|26337.2|26317.2|26337.2|26317.2|26325.4|26285.4|4
1726475670000|2024-09-16 08:34:30|26349|26309|26337.9|26317.9|26349|26317.9|26337.9|26309|0
1726475680000|2024-09-16 08:34:40|26337.2|26317.2|26335.4|26315.4|26337.9|26317.9|26335.4|26315.4|4
1726475690000|2024-09-16 08:34:50|26333.7|26313.7|26330.4|26290.4|26333.7|26313.7|26322.2|26290.4|16
1726475700000|2024-09-16 08:35:00|26329.7|26289.7|26331.2|26311.2|26331.2|26311.2|26322.9|26289.7|3
1726475710000|2024-09-16 08:35:10|26334.4|26314.4|26334.4|26314.4|26334.4|26314.4|26334.4|26314.4|0
1726475720000|2024-09-16 08:35:20|26340.4|26320.4|26356.5|26336.5|26364|26336.5|26340.4|26320.4|13
1726475740000|2024-09-16 08:35:40|26360|26340|26370.8|26350.8|26370.8|26350.8|26360|26340|4
1726475750000|2024-09-16 08:35:50|26379|26339|26381.2|26321.2|26381.2|26339.7|26375.4|26321.2|6
1726475760000|2024-09-16 08:36:00|26369.4|26329.4|26374.7|26334.7|26374.7|26342.9|26362.9|26329.4|1
1726475770000|2024-09-16 08:36:10|26367.2|26347.2|26367.2|26347.2|26375.4|26347.2|26367.2|26333.7|13
1726475780000|2024-09-16 08:36:20|26369.7|26349.7|26394.7|26354.7|26394.7|26364|26369.7|26349.7|20
1726475790000|2024-09-16 08:36:30|26382.2|26362.2|26439.9|26399.9|26442.8|26399.9|26382.2|26354|60
1726475800000|2024-09-16 08:36:40|26434|26394|26414.7|26394.7|26434|26396.5|26414.7|26389.7|11
1726475810000|2024-09-16 08:36:50|26415.4|26395.4|26409.7|26389.7|26415.4|26395.4|26409.7|26389.7|60
1726475820000|2024-09-16 08:37:00|26407.2|26387.2|26412.2|26392.2|26412.2|26392.2|26404.7|26384.7|5
1726475830000|2024-09-16 08:37:10|26406.2|26386.2|26390.8|26350.8|26406.2|26386.2|26385.8|26350.8|7
1726475840000|2024-09-16 08:37:20|26377.2|26357.2|26364.7|26344.7|26377.2|26357.2|26364.7|26344.7|2
1726475850000|2024-09-16 08:37:30|26362.9|26342.9|26359.4|26339.4|26362.9|26342.9|26359.4|26339.4|2
1726475860000|2024-09-16 08:37:40|26356.5|26336.5|26368.3|26328.3|26368.3|26336.5|26356.5|26328.3|3
1726475870000|2024-09-16 08:37:50|26361.5|26321.5|26361.5|26321.5|26361.5|26321.5|26361.5|26321.5|7
1726475880000|2024-09-16 08:38:00|26347.9|26327.9|26346.5|26326.5|26347.9|26327.9|26346.5|26326.5|1
1726475890000|2024-09-16 08:38:10|26347.2|26327.2|26336.9|26316.9|26347.2|26327.2|26336.2|26316.2|5
1726475900000|2024-09-16 08:38:20|26338.7|26318.7|26338.7|26318.7|26338.7|26318.7|26338.7|26318.7|0
1726475910000|2024-09-16 08:38:30|26337.2|26317.2|26334.7|26314.7|26337.2|26317.2|26334.7|26314.7|2
1726475920000|2024-09-16 08:38:40|26334|26314|26334.7|26294.7|26336.2|26314|26329.7|26294.7|3
1726475930000|2024-09-16 08:38:50|26327.2|26307.2|26327.2|26307.2|26327.2|26307.2|26327.2|26307.2|1
1726475940000|2024-09-16 08:39:00|26339|26299|26346.5|26326.5|26354.7|26327.2|26327.9|26294.7|35
1726475950000|2024-09-16 08:39:10|26345.8|26325.8|26365.8|26325.8|26365.8|26329|26345.8|26325.8|10
1726475970000|2024-09-16 08:39:30|26373.3|26333.3|26388.3|26368.3|26388.3|26368.3|26373.3|26333.3|21
1726475980000|2024-09-16 08:39:40|26389|26369|26410.8|26390.8|26413.3|26390.8|26389|26369|29
1726475990000|2024-09-16 08:39:50|26413.3|26393.3|26458.2|26418.2|26458.2|26418.2|26413.3|26393.3|5
1726476000000|2024-09-16 08:40:00|26462.5|26422.5|26449|26409|26464|26444|26449|26409|15
1726476010000|2024-09-16 08:40:10|26448.3|26408.3|26458.6|26398.6|26458.6|26411.5|26431.5|26398.6|7
1726476020000|2024-09-16 08:40:20|26450.4|26430.4|26456.5|26436.5|26456.5|26436.5|26450.4|26430.4|2
1726476030000|2024-09-16 08:40:30|26467.1|26447.1|26484.7|26444.7|26486.5|26460|26467.1|26444.7|4
1726476040000|2024-09-16 08:40:40|26484|26444|26479|26439|26484|26444|26479|26439|4
1726476050000|2024-09-16 08:40:50|||||||||1
1726476060000|2024-09-16 08:41:00|26471.5|26451.5|26482.2|26462.2|26484|26462.5|26471.5|26444|10
1726476070000|2024-09-16 08:41:10|26484|26464|26484|26464|26484|26464|26484|26464|2
1726476080000|2024-09-16 08:41:20|26482.2|26462.2|26488.2|26448.2|26494|26462.2|26482.2|26445|16
1726476090000|2024-09-16 08:41:30|26490|26450|26489|26449|26490|26450|26489|26449|0
1726476100000|2024-09-16 08:41:40|26490.7|26450.7|26493.2|26453.2|26493.2|26453.2|26490.7|26450.7|0
1726476110000|2024-09-16 08:41:50|26480.7|26460.7|26462.2|26402.2|26480.7|26460.7|26461.1|26401.1|35
1726476120000|2024-09-16 08:42:00|26464|26404|26491.5|26471.5|26509|26475.7|26453.2|26404|11
1726476130000|2024-09-16 08:42:10|26499.7|26459.7|26504.7|26464.7|26504.7|26464.7|26499.7|26459.7|1
1726476140000|2024-09-16 08:42:20|26473.7|26453.7|26467.6|26427.6|26473.7|26453.7|26459.4|26427.6|4
1726476150000|2024-09-16 08:42:30|26469.4|26429.4|26467.6|26427.6|26469.4|26429.4|26467.6|26427.6|0
1726476160000|2024-09-16 08:42:40|26469.4|26429.4|26462.9|26442.9|26470.4|26442.9|26462.2|26427.6|2
1726476170000|2024-09-16 08:42:50|26462.2|26442.2|26450|26430|26462.2|26442.2|26450|26430|2
1726476180000|2024-09-16 08:43:00|26454.7|26414.7|26452.2|26412.2|26454.7|26428.2|26447.5|26412.2|3
1726476190000|2024-09-16 08:43:10|26460.4|26400.4|26439.4|26399.4|26460.4|26406.1|26436.1|26391.1|0
1726476200000|2024-09-16 08:43:20|26438.6|26398.6|26438.6|26398.6|26438.6|26398.6|26438.6|26398.6|5
1726476210000|2024-09-16 08:43:30|26437.9|26397.9|26437.2|26397.2|26440.4|26400.4|26437.2|26397.2|3
1726476220000|2024-09-16 08:43:40|26435.4|26395.4|26422.2|26402.2|26435.4|26403.6|26422.2|26395.4|4
1726476230000|2024-09-16 08:43:50|26422.9|26402.9|26422.9|26402.9|26422.9|26402.9|26422.9|26402.9|7
1726476240000|2024-09-16 08:44:00|26424.7|26404.7|26442.2|26422.2|26442.2|26422.2|26424.7|26404.7|8
1726476250000|2024-09-16 08:44:10|26441.5|26421.5|26449|26409|26449.7|26421.5|26441.5|26409|1
1726476260000|2024-09-16 08:44:20|26439.7|26399.7|26445.4|26385.4|26446.1|26399.7|26439.7|26385.4|23
1726476270000|2024-09-16 08:44:30|26444|26384|26444|26384|26444|26384|26444|26384|0
1726476280000|2024-09-16 08:44:40|26443.2|26383.2|26417.9|26397.9|26443.2|26397.9|26417.9|26383.2|0
1726476290000|2024-09-16 08:44:50|26417.2|26397.2|26402.6|26382.6|26417.2|26397.2|26402.6|26382.6|9
1726476300000|2024-09-16 08:45:00|26404.4|26384.4|26393.6|26373.6|26408.6|26388.6|26393.6|26373.6|21
1726476310000|2024-09-16 08:45:10|26391.9|26371.9|26391.9|26371.9|26391.9|26371.9|26391.9|26371.9|1
1726476320000|2024-09-16 08:45:20|26384.8|26364.8|26384.8|26364.8|26384.8|26364.8|26384.8|26364.8|0
1726476330000|2024-09-16 08:45:30|26381.2|26361.2|26383.4|26323.4|26383.4|26361.2|26381.2|26323.4|11
1726476340000|2024-09-16 08:45:40|26376.1|26316.1|26385.8|26325.8|26386.5|26332.6|26352.6|26316.1|2
1726476350000|2024-09-16 08:45:50|26383.3|26323.3|26383.3|26323.3|26383.3|26323.3|26383.3|26323.3|0
1726476360000|2024-09-16 08:46:00|26368.6|26348.6|26370.4|26350.4|26371.1|26351.1|26368.6|26348.6|2
1726476370000|2024-09-16 08:46:10|26384.7|26344.7|26361.1|26321.1|26389.4|26344.7|26361.1|26321.1|5
1726476380000|2024-09-16 08:46:20|26347.6|26327.6|26334.4|26314.4|26349|26327.6|26334.4|26309|1
1726476390000|2024-09-16 08:46:30|||||||||2
1726476400000|2024-09-16 08:46:40|26341.9|26301.9|26341.9|26301.9|26341.9|26301.9|26341.9|26301.9|1
1726476410000|2024-09-16 08:46:50|26341.1|26301.1|26313|26293|26341.1|26307.6|26313|26293|36
1726476420000|2024-09-16 08:47:00|26312.3|26292.3|26337.2|26277.2|26337.2|26292.3|26310.1|26277.2|11
1726476430000|2024-09-16 08:47:10|26342.6|26282.6|26340.8|26280.8|26343.3|26283.3|26340.8|26280.8|0
1726476440000|2024-09-16 08:47:20|26337.3|26277.3|26325.1|26285.1|26337.3|26285.1|26325.1|26275.8|5
1726476450000|2024-09-16 08:47:30|26326.9|26286.9|26350.8|26290.8|26350.8|26290.8|26326.9|26285.4|11
1726476460000|2024-09-16 08:47:40|||||||||1
1726476470000|2024-09-16 08:47:50|26341.5|26321.5|26341.5|26321.5|26341.5|26321.5|26341.5|26321.5|3
1726476480000|2024-09-16 08:48:00|26345.8|26325.8|26358.3|26338.3|26358.3|26338.3|26345.8|26325.8|1
1726476490000|2024-09-16 08:48:10|26360.8|26340.8|26349|26329|26360.8|26340.8|26349|26329|3
1726476500000|2024-09-16 08:48:20|26353.3|26313.3|26351.5|26311.5|26353.3|26313.3|26351.5|26311.5|0
1726476510000|2024-09-16 08:48:30|26349|26309|26337.3|26317.3|26349|26317.3|26337.3|26309|0
1726476520000|2024-09-16 08:48:40|26334.4|26314.4|26332.3|26292.3|26349|26314.4|26332.3|26287.6|1
1726476530000|2024-09-16 08:48:50|26329|26289|26338.3|26298.3|26338.3|26305.8|26325.1|26289|3
1726476540000|2024-09-16 08:49:00|26330.1|26310.1|26324.8|26304.8|26330.1|26310.1|26324.8|26304.8|3
1726476550000|2024-09-16 08:49:10|26324|26304|26324|26304|26324|26304|26324|26304|0
1726476570000|2024-09-16 08:49:30|26321.5|26301.5|26321.5|26301.5|26321.5|26301.5|26321.5|26301.5|11
1726476580000|2024-09-16 08:49:40|26317.9|26297.9|26296.9|26276.9|26317.9|26297.9|26296.9|26276.9|3
1726476590000|2024-09-16 08:49:50|26297.6|26277.6|26292.3|26272.3|26297.6|26277.6|26292.3|26272.3|1
1726476600000|2024-09-16 08:50:00|||||||||15
1726476610000|2024-09-16 08:50:10|26297.3|26277.3|26307.3|26287.3|26307.3|26287.3|26297.3|26277.3|4
1726476620000|2024-09-16 08:50:20|26319|26279|26307.3|26287.3|26319|26288|26307.3|26274.8|2
1726476630000|2024-09-16 08:50:30|26314.4|26294.4|26330.1|26290.1|26330.1|26294.4|26314.4|26290.1|1
1726476640000|2024-09-16 08:50:40|||||||||1
1726476660000|2024-09-16 08:51:00|26330.8|26290.8|26311.6|26271.6|26330.8|26297.3|26311.6|26271.6|1
1726476670000|2024-09-16 08:51:10|26319.8|26259.8|26302.7|26262.7|26319.8|26266.9|26302.7|26259.8|0
1726476680000|2024-09-16 08:51:20|26293.7|26273.7|26307.3|26287.3|26307.3|26287.3|26293.7|26273.7|13
1726476690000|2024-09-16 08:51:30|26309|26289|26306.2|26286.2|26309|26289|26306.2|26286.2|1
1726476700000|2024-09-16 08:51:40|26311.5|26291.5|26311.5|26291.5|26311.5|26291.5|26311.5|26291.5|2
1726476710000|2024-09-16 08:51:50|26313.7|26293.7|26325.5|26285.5|26325.5|26293.7|26313.7|26285.5|1
1726476720000|2024-09-16 08:52:00|26317.3|26297.3|26336.5|26316.5|26338.3|26316.5|26317.2|26296.5|3
1726476730000|2024-09-16 08:52:10|26348.3|26308.3|26348.3|26308.3|26348.3|26308.3|26348.3|26308.3|0
1726476750000|2024-09-16 08:52:30|26349|26309|26348|26328|26353.7|26328|26347.2|26309|0
1726476760000|2024-09-16 08:52:40|26347.2|26327.2|26366.9|26306.9|26366.9|26327.2|26347.2|26306.9|7
1726476770000|2024-09-16 08:52:50|26367.6|26307.6|26356.2|26336.2|26367.6|26336.2|26353|26307.6|1
1726476780000|2024-09-16 08:53:00|26355.5|26335.5|26355.5|26335.5|26355.5|26335.5|26355.5|26335.5|1
1726476790000|2024-09-16 08:53:10|26362.2|26342.2|26386.8|26346.8|26390.1|26346.8|26362.2|26330.1|2
1726476800000|2024-09-16 08:53:20|26387.6|26347.6|26386.8|26346.8|26387.6|26347.6|26386.8|26346.8|0
1726476820000|2024-09-16 08:53:40|26383.3|26343.3|26370.1|26350.1|26383.3|26350.8|26370.1|26343.3|2
1726476830000|2024-09-16 08:53:50|26374|26354|26385.5|26345.5|26385.5|26354|26374|26345.5|8
1726476850000|2024-09-16 08:54:10|26377.2|26357.2|26389|26349|26389|26357.2|26377.2|26349|0
1726476860000|2024-09-16 08:54:20|26382.2|26342.2|26382.2|26342.2|26382.2|26342.2|26382.2|26342.2|0
1726476870000|2024-09-16 08:54:30|26385.8|26345.8|26386.5|26346.5|26386.5|26346.5|26384.7|26344.7|0
1726476880000|2024-09-16 08:54:40|26387.2|26347.2|26394.3|26374.3|26402.6|26374.3|26382.2|26347.2|10
1726476890000|2024-09-16 08:54:50|26397.2|26377.2|26397.2|26377.2|26397.2|26377.2|26397.2|26377.2|0
1726476900000|2024-09-16 08:55:00|26399.7|26379.7|26402.2|26382.2|26402.2|26382.2|26399.7|26379.7|2
1726476920000|2024-09-16 08:55:20|26404|26384|26401.5|26381.5|26404|26384|26401.5|26381.5|7
1726476940000|2024-09-16 08:55:40|||||||||1
1726476960000|2024-09-16 08:56:00|||||||||2
1726476970000|2024-09-16 08:56:10|26403.3|26383.3|26397.2|26377.2|26404|26384|26396.2|26376.2|1
1726476980000|2024-09-16 08:56:20|26398|26378|26398|26378|26409.7|26378|26398|26369.7|0
1726476990000|2024-09-16 08:56:30|26397.2|26377.2|26399.7|26359.7|26404|26377.2|26397.2|26359.7|1
1726477000000|2024-09-16 08:56:40|26386.2|26366.2|26386.5|26366.5|26386.5|26366.5|26384.7|26364.7|0
1726477010000|2024-09-16 08:56:50|26389|26349|26382.2|26362.2|26389.7|26362.2|26382.2|26349|1
1726477020000|2024-09-16 08:57:00|26384.7|26364.7|26398.3|26358.3|26398.3|26364.7|26384.7|26358.3|4
1726477030000|2024-09-16 08:57:10|26391.8|26371.8|26393.6|26373.6|26393.6|26373.6|26391.8|26371.8|1
1726477040000|2024-09-16 08:57:20|26397.2|26377.2|26409.7|26389.7|26409.7|26389.7|26397.2|26377.2|3
1726477050000|2024-09-16 08:57:30|26409|26389|26410.1|26390.1|26411.2|26391.2|26409|26389|4
1726477060000|2024-09-16 08:57:40|26438.7|26418.7|26450.5|26410.5|26450.5|26418.7|26438.7|26410.5|4
1726477070000|2024-09-16 08:57:50|26438|26418|26434.1|26394.1|26450.9|26418|26423|26390.9|12
1726477080000|2024-09-16 08:58:00|26435.9|26395.9|26435.9|26395.9|26435.9|26395.9|26435.9|26395.9|0
1726477090000|2024-09-16 08:58:10|26434.1|26394.1|26424.7|26404.7|26434.1|26406.9|26424.7|26393.4|1
1726477100000|2024-09-16 08:58:20|26431.2|26391.2|26419.4|26399.4|26431.2|26399.4|26418|26389.7|9
1726477120000|2024-09-16 08:58:40|26423|26403|26426.2|26406.2|26426.9|26406.9|26423|26403|4
1726477130000|2024-09-16 08:58:50|26428.7|26408.7|26426.2|26406.2|26428.7|26408.7|26426.2|26406.2|1
1726477140000|2024-09-16 08:59:00|26426.9|26406.9|26439.4|26419.4|26443|26423|26426.9|26406.9|24
1726477150000|2024-09-16 08:59:10|26438.7|26418.7|26436.9|26416.9|26438.7|26418.7|26434.4|26414.4|2
1726477160000|2024-09-16 08:59:20|26438.7|26418.7|26438.7|26418.7|26438.7|26418.7|26438.7|26418.7|2
1726477170000|2024-09-16 08:59:30|||||||||1
1726477190000|2024-09-16 08:59:50|26440.5|26420.5|26440.5|26420.5|26440.5|26420.5|26440.5|26420.5|6
1726477200000|2024-09-16 09:00:00|26441.2|26421.2|26419.4|26399.4|26441.2|26421.2|26419.4|26399.4|7
1726477210000|2024-09-16 09:00:10|26418.7|26398.7|26432.6|26412.6|26432.6|26412.6|26418.7|26398.7|4
1726477220000|2024-09-16 09:00:20|26436.2|26416.2|26453|26433|26453|26433|26436.2|26416.2|4
1726477230000|2024-09-16 09:00:30|||||||||1
1726477260000|2024-09-16 09:01:00|26455.5|26435.5|26450.1|26430.1|26455.5|26435.5|26450.1|26430.1|4
1726477270000|2024-09-16 09:01:10|26448.7|26428.7|26456.2|26436.2|26456.2|26436.2|26448.7|26428.7|3
1726477280000|2024-09-16 09:01:20|26454.4|26434.4|26458|26438|26458|26438|26454.4|26434.4|6
1726477290000|2024-09-16 09:01:30|26509|26489|26458.7|26438.7|26509|26489|26458.7|26438.7|11
1726477300000|2024-09-16 09:01:40|26456.2|26436.2|26510.5|26470.5|26510.5|26470.5|26456.2|26436.2|8
1726477310000|2024-09-16 09:01:50|26503.7|26483.7|26503.7|26483.7|26506.2|26486.2|26503.7|26483.7|1
1726477320000|2024-09-16 09:02:00|26503|26483|26503|26483|26510.5|26483|26502.2|26470.5|3
1726477330000|2024-09-16 09:02:10|26500.5|26480.5|26501.2|26481.2|26501.2|26481.2|26500.5|26480.5|8
1726477340000|2024-09-16 09:02:20|||||||||1
1726477350000|2024-09-16 09:02:30|26498|26478|26501.9|26461.9|26501.9|26478|26494.4|26461.9|2
1726477360000|2024-09-16 09:02:40|26495.5|26455.5|26500.5|26440.5|26500.5|26455.5|26495.5|26440.5|2
1726477380000|2024-09-16 09:03:00|26500.4|26440.4|26468.7|26448.7|26500.4|26448.7|26468.7|26440.4|4
1726477390000|2024-09-16 09:03:10|26453.7|26433.7|26466.2|26406.2|26466.2|26433.7|26453.7|26403.7|1
1726477400000|2024-09-16 09:03:20|26433.7|26413.7|26423.7|26403.7|26433.7|26413.7|26423.7|26403.7|5
1726477410000|2024-09-16 09:03:30|26424.4|26404.4|26426.2|26406.2|26426.2|26406.2|26424.4|26404.4|1
1726477420000|2024-09-16 09:03:40|26428.7|26408.7|26428.7|26408.7|26428.7|26408.7|26428.7|26408.7|0
1726477430000|2024-09-16 09:03:50|26432.9|26412.9|26447.2|26427.2|26447.2|26427.2|26432.9|26412.9|2
1726477450000|2024-09-16 09:04:10|26448.7|26428.7|26458.7|26438.7|26476.2|26444.4|26448.7|26428.7|5
1726477460000|2024-09-16 09:04:20|26449.4|26429.4|26447.6|26427.6|26449.4|26429.4|26447.6|26427.6|0
1726477480000|2024-09-16 09:04:40|26444.4|26424.4|26444.4|26424.4|26444.4|26424.4|26444.4|26424.4|1
1726477500000|2024-09-16 09:05:00|26446.2|26406.2|26441.9|26401.9|26446.2|26406.2|26441.9|26401.9|0
1726477510000|2024-09-16 09:05:10|26441.2|26401.2|26428.7|26408.7|26441.2|26408.7|26428.7|26401.2|1
1726477520000|2024-09-16 09:05:20|26426.2|26406.2|26426.2|26406.2|26426.2|26406.2|26426.2|26406.2|1
1726477540000|2024-09-16 09:05:40|26426.9|26406.9|26426.9|26406.9|26426.9|26406.9|26426.9|26406.9|0
1726477550000|2024-09-16 09:05:50|26429.4|26409.4|26429.4|26409.4|26429.4|26409.4|26429.4|26409.4|1
1726477560000|2024-09-16 09:06:00|26428.7|26408.7|26419.4|26399.4|26428.7|26408.7|26419.4|26399.4|12
1726477570000|2024-09-16 09:06:10|26418.7|26398.7|26421.2|26401.2|26421.2|26401.2|26418.7|26398.7|0
1726477590000|2024-09-16 09:06:30|26423.7|26403.7|26428.7|26408.7|26428.7|26408.7|26423.7|26403.7|1
1726477600000|2024-09-16 09:06:40|26430.4|26410.4|26431.2|26411.2|26431.2|26411.2|26429.4|26409.4|2
1726477610000|2024-09-16 09:06:50|26429.4|26409.4|26466.2|26406.2|26466.2|26413.7|26428.7|26406.2|6
1726477620000|2024-09-16 09:07:00|26453.7|26433.7|26453.7|26433.7|26453.7|26433.7|26453.7|26433.7|0
1726477640000|2024-09-16 09:07:20|||||||||5
1726477650000|2024-09-16 09:07:30|26450.1|26430.1|26450.1|26430.1|26450.1|26430.1|26450.1|26430.1|1
1726477660000|2024-09-16 09:07:40|26446.9|26426.9|26446.9|26426.9|26446.9|26426.9|26446.9|26426.9|0
1726477670000|2024-09-16 09:07:50|26441.2|26421.2|26437.6|26397.6|26441.2|26421.2|26433.7|26397.6|10
1726477680000|2024-09-16 09:08:00|26436.9|26396.9|26436.9|26396.9|26436.9|26396.9|26436.9|26396.9|1
1726477690000|2024-09-16 09:08:10|26428.7|26408.7|26439.4|26419.4|26439.4|26419.4|26428.7|26408.7|1
1726477700000|2024-09-16 09:08:20|26455.4|26415.4|26466.9|26426.9|26466.9|26431.2|26443.7|26415.4|2
1726477710000|2024-09-16 09:08:30|26466.2|26426.2|26466.2|26426.2|26466.2|26426.2|26466.2|26426.2|0
1726477720000|2024-09-16 09:08:40|26463.7|26443.7|26491.2|26451.2|26491.2|26451.2|26463.7|26443.7|1
1726477730000|2024-09-16 09:08:50|26489.7|26449.7|26489.7|26449.7|26489.7|26449.7|26489.7|26449.7|1
1726477740000|2024-09-16 09:09:00|26494.4|26434.4|26494.4|26434.4|26494.4|26434.4|26494.4|26434.4|0
1726477750000|2024-09-16 09:09:10|26489.1|26429.1|26474.4|26434.4|26489.1|26434.4|26474.4|26426.2|0
1726477760000|2024-09-16 09:09:20|26474.1|26414.1|26473.7|26413.7|26475.4|26415.4|26473.7|26413.7|4
1726477770000|2024-09-16 09:09:30|26454.8|26414.8|26451.2|26411.2|26454.8|26414.8|26451.2|26411.2|0
1726477780000|2024-09-16 09:09:40|26439.4|26419.4|26439.4|26419.4|26439.4|26419.4|26439.4|26419.4|1
1726477800000|2024-09-16 09:10:00|26438.7|26418.7|26431.2|26411.2|26438.7|26418.7|26431.2|26411.2|8
1726477810000|2024-09-16 09:10:10|26427.6|26407.6|26432.9|26412.9|26432.9|26412.9|26426.9|26406.9|3
1726477820000|2024-09-16 09:10:20|26436.5|26416.5|26448.7|26428.7|26461.9|26428.7|26436.5|26414.7|1
1726477840000|2024-09-16 09:10:40|26445.4|26425.4|26451.9|26411.9|26451.9|26425.4|26443.7|26411.9|0
1726477850000|2024-09-16 09:10:50|26440.1|26420.1|26438.7|26418.7|26440.1|26420.1|26438.7|26418.7|0
1726477870000|2024-09-16 09:11:10|26439.4|26419.4|26444.4|26424.4|26444.4|26424.4|26439.4|26419.4|2
1726477890000|2024-09-16 09:11:30|26446.2|26426.2|26483.7|26463.7|26483.7|26463.7|26446.2|26426.2|17
1726477900000|2024-09-16 09:11:40|26484.4|26464.4|26486.2|26466.2|26486.2|26466.2|26484.4|26464.4|0
1726477910000|2024-09-16 09:11:50|||||||||1
1726477930000|2024-09-16 09:12:10|26508.7|26468.7|26511.2|26471.2|26511.9|26471.9|26508.7|26468.7|15
1726477940000|2024-09-16 09:12:20|26502.9|26482.9|26487.6|26447.6|26504.4|26484.4|26481.6|26447.6|17
1726477950000|2024-09-16 09:12:30|26500.1|26460.1|26500.1|26460.1|26500.1|26460.1|26500.1|26460.1|3
1726477960000|2024-09-16 09:12:40|26498.3|26458.3|26491.6|26471.6|26498.3|26471.6|26491.6|26458.3|1
1726477970000|2024-09-16 09:12:50|26503.3|26463.3|26503.3|26463.3|26503.3|26463.3|26503.3|26463.3|0
1726477980000|2024-09-16 09:13:00|26507.6|26467.6|26507.6|26467.6|26507.6|26467.6|26507.6|26467.6|8
1726477990000|2024-09-16 09:13:10|26508.3|26468.3|26504.4|26484.4|26508.3|26484.4|26504.4|26467.6|9
1726478000000|2024-09-16 09:13:20|26520.4|26480.4|26525.8|26485.8|26525.8|26485.8|26520.4|26480.4|4
1726478030000|2024-09-16 09:13:50|26523.3|26483.3|26515.4|26495.4|26523.3|26495.4|26515.4|26483.3|13
1726478040000|2024-09-16 09:14:00|26514.7|26494.7|26514.7|26494.7|26514.7|26494.7|26514.7|26494.7|0
1726478050000|2024-09-16 09:14:10|26517.2|26497.2|26517.9|26497.9|26517.9|26497.9|26517.2|26497.2|13
1726478060000|2024-09-16 09:14:20|26519.7|26499.7|26519.7|26499.7|26519.7|26499.7|26519.7|26499.7|1
1726478070000|2024-09-16 09:14:30|26520.4|26500.4|26520.4|26500.4|26520.4|26500.4|26520.4|26500.4|4
1726478080000|2024-09-16 09:14:40|26522.2|26502.2|26542.5|26502.5|26542.5|26505.4|26522.2|26502.2|9
1726478100000|2024-09-16 09:15:00|26545.4|26505.4|26502.9|26482.9|26545.4|26505.4|26502.9|26479.7|2
1726478110000|2024-09-16 09:15:10|26499.7|26479.7|26535.4|26515.4|26541.1|26515.4|26492.2|26472.2|21
1726478120000|2024-09-16 09:15:20|26554.7|26514.7|26554.7|26514.7|26554.7|26514.7|26554.7|26514.7|9
1726478140000|2024-09-16 09:15:40|26554|26514|26554|26514|26554|26514|26551.5|26511.5|2
1726478160000|2024-09-16 09:16:00|26549.7|26509.7|26534|26494|26549.7|26515.4|26534|26487.6|4
1726478170000|2024-09-16 09:16:10|26532.6|26492.6|26524|26484|26532.6|26497.2|26517.2|26484|3
1726478180000|2024-09-16 09:16:20|26516.5|26496.5|26519|26479|26520.4|26496.5|26512.2|26479|3
1726478190000|2024-09-16 09:16:30|26514|26474|26512.2|26472.2|26514|26474|26512.2|26472.2|2
1726478200000|2024-09-16 09:16:40|26506.1|26466.1|26504.7|26464.7|26506.1|26466.1|26504.7|26464.7|0
1726478210000|2024-09-16 09:16:50|26497.2|26477.2|26507.2|26487.2|26509|26487.2|26497.2|26469|11
1726478220000|2024-09-16 09:17:00|26528.6|26488.6|26508.6|26488.6|26528.6|26493.6|26508.6|26476.1|11
1726478230000|2024-09-16 09:17:10|26520.4|26480.4|26520.4|26480.4|26520.4|26480.4|26520.4|26480.4|2
1726478240000|2024-09-16 09:17:20|26512.9|26492.9|26535.4|26495.4|26540.4|26495.4|26512.9|26477.2|1
1726478250000|2024-09-16 09:17:30|26523.6|26503.6|26523.6|26503.6|26523.6|26503.6|26523.6|26503.6|2
1726478260000|2024-09-16 09:17:40|26521.9|26501.9|26521.1|26501.1|26521.9|26501.9|26521.1|26501.1|0
1726478270000|2024-09-16 09:17:50|26522.9|26502.9|26517.2|26497.2|26535.4|26507.2|26517.2|26495.4|6
1726478280000|2024-09-16 09:18:00|26516.5|26496.5|26518.6|26498.6|26524.4|26498.6|26516.5|26482.9|3
1726478290000|2024-09-16 09:18:10|26519.4|26499.4|26531.1|26491.1|26531.1|26499.4|26519.4|26491.1|4
1726478300000|2024-09-16 09:18:20|26536.1|26496.1|26536.1|26496.1|26536.1|26496.1|26536.1|26496.1|0
1726478310000|2024-09-16 09:18:30|26536.9|26496.9|26541.1|26501.1|26541.1|26501.1|26536.9|26496.9|0
1726478330000|2024-09-16 09:18:50|26533.6|26513.6|26533.6|26513.6|26533.6|26513.6|26533.6|26513.6|0
1726478350000|2024-09-16 09:19:10|26545.4|26505.4|26533.6|26513.6|26545.4|26517.9|26533.6|26505.4|2
1726478360000|2024-09-16 09:19:20|26532.9|26512.9|26532.9|26512.9|26532.9|26512.9|26532.9|26512.9|0
1726478410000|2024-09-16 09:20:10|26541.2|26521.2|26545.1|26525.1|26550.1|26530.1|26541.2|26521.2|9
1726478420000|2024-09-16 09:20:20|26539.4|26519.4|26531.1|26511.1|26547.6|26519.4|26531.1|26507.6|0
1726478430000|2024-09-16 09:20:30|26527.9|26507.9|26506.1|26486.1|26527.9|26507.9|26506.1|26486.1|8
1726478440000|2024-09-16 09:20:40|26503.6|26483.6|26511.1|26491.1|26511.1|26491.1|26503.6|26483.6|1
1726478450000|2024-09-16 09:20:50|26508.6|26488.6|26508.6|26488.6|26508.6|26488.6|26508.6|26488.6|4
1726478460000|2024-09-16 09:21:00|26506.9|26486.9|26506.1|26486.1|26506.9|26486.9|26506.1|26486.1|1
1726478470000|2024-09-16 09:21:10|26508.6|26488.6|26508.6|26488.6|26508.6|26488.6|26508.6|26488.6|2
1726478480000|2024-09-16 09:21:20|26506.9|26486.9|26494.4|26474.4|26506.9|26486.9|26493.6|26461.9|5
1726478490000|2024-09-16 09:21:30|26496.9|26476.9|26519.4|26499.4|26519.4|26499.4|26496.9|26476.9|3
1726478500000|2024-09-16 09:21:40|26538.2|26498.2|26540.4|26500.4|26540.4|26500.4|26538.2|26498.2|1
1726478510000|2024-09-16 09:21:50|26533.6|26513.6|26546.1|26506.1|26546.1|26513.6|26533.6|26506.1|0
1726478520000|2024-09-16 09:22:00|26538.6|26518.6|26538.6|26518.6|26538.6|26518.6|26538.6|26518.6|1
1726478530000|2024-09-16 09:22:10|26541.1|26521.1|26568.2|26508.2|26568.2|26521.1|26541.1|26501.1|4
1726478550000|2024-09-16 09:22:30|26570.4|26510.4|26559|26539|26570.4|26539|26556.5|26510.4|1
1726478590000|2024-09-16 09:23:10|26561.1|26541.1|26560.4|26540.4|26561.1|26541.1|26560.4|26540.4|4
1726478600000|2024-09-16 09:23:20|26555.1|26535.1|26538.6|26518.6|26555.1|26535.1|26538.6|26518.6|4
1726478610000|2024-09-16 09:23:30|26551.1|26511.1|26565.4|26505.4|26565.4|26513.6|26551.1|26505.4|1
1726478630000|2024-09-16 09:23:50|26556.1|26516.1|26556.1|26516.1|26556.1|26516.1|26556.1|26516.1|1
1726478640000|2024-09-16 09:24:00|26549.4|26529.4|26549.4|26529.4|26549.4|26529.4|26549.4|26529.4|2
1726478650000|2024-09-16 09:24:10|26553.6|26533.6|26559.4|26539.4|26559.4|26539.4|26553.6|26533.6|5
1726478660000|2024-09-16 09:24:20|26565.4|26545.4|26582.9|26542.9|26582.9|26545.4|26565.4|26540.4|1
1726478670000|2024-09-16 09:24:30|26583.6|26543.6|26583.6|26563.6|26596.1|26563.6|26582.9|26536.1|1
1726478680000|2024-09-16 09:24:40|26581.1|26561.1|26568.6|26548.6|26581.1|26561.1|26568.6|26541.1|1
1726478690000|2024-09-16 09:24:50|26563.6|26543.6|26566.9|26526.9|26571.9|26543.6|26563.6|26526.9|0
1726478700000|2024-09-16 09:25:00|26571.1|26531.1|26571.1|26531.1|26571.1|26531.1|26571.1|26531.1|0
1726478710000|2024-09-16 09:25:10|26566.9|26526.9|26568.6|26508.6|26569.4|26526.9|26566.9|26506.9|2
1726478720000|2024-09-16 09:25:20|26569.4|26509.4|26569.4|26509.4|26569.4|26509.4|26569.4|26509.4|2
1726478730000|2024-09-16 09:25:30|||||||||2
1726478740000|2024-09-16 09:25:40|26569.3|26509.3|26569.3|26509.3|26569.3|26509.3|26569.3|26509.3|1
1726478750000|2024-09-16 09:25:50|26563.6|26523.6|26563.6|26523.6|26563.6|26523.6|26563.6|26523.6|1
1726478760000|2024-09-16 09:26:00|26564.3|26524.3|26561.8|26541.8|26564.3|26541.8|26559.7|26524.3|0
1726478780000|2024-09-16 09:26:20|26563.6|26543.6|26573.6|26553.6|26573.6|26553.6|26563.6|26543.6|1
1726478790000|2024-09-16 09:26:30|26571.1|26551.1|26571.1|26551.1|26571.1|26551.1|26571.1|26551.1|0
1726478820000|2024-09-16 09:27:00|26569.3|26549.3|26566.8|26546.8|26569.3|26549.3|26566.8|26546.8|2
1726478830000|2024-09-16 09:27:10|26567.6|26527.6|26555.1|26535.1|26567.6|26535.1|26555.1|26527.6|1
1726478840000|2024-09-16 09:27:20|26551.8|26531.8|26556.8|26536.8|26556.8|26536.8|26551.8|26531.8|2
1726478850000|2024-09-16 09:27:30|26558.6|26538.6|26580.4|26540.4|26580.4|26540.4|26558.6|26536.1|3
1726478860000|2024-09-16 09:27:40|26581.8|26541.8|26595.4|26555.4|26595.4|26555.4|26581.8|26541.8|10
1726478870000|2024-09-16 09:27:50|26594.7|26554.7|26589.7|26569.7|26594.7|26569.7|26584.3|26554.7|1
1726478880000|2024-09-16 09:28:00|26591.1|26571.1|26591.1|26571.1|26591.1|26571.1|26591.1|26571.1|3
1726478890000|2024-09-16 09:28:10|||||||||1
1726478900000|2024-09-16 09:28:20|26593.6|26573.6|26601.1|26581.1|26601.1|26581.1|26593.6|26573.6|6
1726478910000|2024-09-16 09:28:30|26606.1|26586.1|26606.1|26586.1|26606.1|26586.1|26606.1|26586.1|1
1726478920000|2024-09-16 09:28:40|26603.6|26583.6|26603.6|26583.6|26603.6|26583.6|26603.6|26583.6|1
1726478930000|2024-09-16 09:28:50|26616.1|26576.1|26616.1|26576.1|26616.1|26576.1|26616.1|26576.1|0
1726478940000|2024-09-16 09:29:00|26604.3|26584.3|26603.6|26583.6|26604.3|26584.3|26603.6|26583.6|1
1726478950000|2024-09-16 09:29:10|26601.1|26581.1|26601.1|26581.1|26601.1|26581.1|26601.1|26581.1|1
1726479000000|2024-09-16 09:30:00|26590.1|26570.1|26587.2|26567.2|26590.1|26570.1|26583.6|26563.6|4
1726479010000|2024-09-16 09:30:10|26597.6|26557.6|26589.3|26569.3|26597.6|26569.3|26588.6|26557.6|1
1726479040000|2024-09-16 09:30:40|26591.8|26571.8|26614.3|26574.3|26614.3|26574.3|26591.8|26571.8|1
1726479050000|2024-09-16 09:30:50|26613.6|26593.6|26615.1|26595.1|26615.1|26595.1|26613.6|26593.6|2
1726479060000|2024-09-16 09:31:00|26613.6|26593.6|26611.1|26591.1|26613.6|26593.6|26610.4|26590.4|1
1726479070000|2024-09-16 09:31:10|26613.6|26593.6|26609.3|26589.3|26613.6|26593.6|26609.3|26589.3|12
1726479080000|2024-09-16 09:31:20|26611.1|26591.1|26611.1|26591.1|26612.9|26592.9|26611.1|26591.1|0
1726479090000|2024-09-16 09:31:30|26612.9|26592.9|26608.6|26588.6|26612.9|26592.9|26608.6|26588.6|1
1726479110000|2024-09-16 09:31:50|26613.6|26593.6|26611.8|26591.8|26613.6|26593.6|26611.8|26591.8|2
1726479120000|2024-09-16 09:32:00|26618.3|26578.3|26596.1|26576.1|26618.3|26580.1|26596.1|26576.1|9
1726479130000|2024-09-16 09:32:10|26592.6|26572.6|26591.1|26571.1|26592.6|26572.6|26591.1|26571.1|6
1726479140000|2024-09-16 09:32:20|26591.8|26571.8|26583.6|26563.6|26591.8|26571.8|26581.1|26561.1|8
1726479150000|2024-09-16 09:32:30|26581.8|26561.8|26596.1|26556.1|26596.1|26563.6|26575.8|26548.3|4
1726479170000|2024-09-16 09:32:50|26583.6|26563.6|26573.6|26553.6|26583.6|26563.6|26573.6|26553.6|1
1726479190000|2024-09-16 09:33:10|26571.8|26551.8|26571.1|26551.1|26571.8|26551.8|26571.1|26551.1|0
1726479200000|2024-09-16 09:33:20|26586.1|26546.1|26574.3|26554.3|26586.1|26554.3|26574.3|26546.1|1
1726479210000|2024-09-16 09:33:30|26573.6|26553.6|26576.1|26556.1|26576.1|26556.1|26573.6|26553.6|3
1726479230000|2024-09-16 09:33:50|26573.6|26553.6|26578.6|26558.6|26578.6|26558.6|26573.6|26553.6|2
1726479240000|2024-09-16 09:34:00|26583.6|26563.6|26581.1|26561.1|26596.1|26564.3|26581.1|26556.1|1
1726479250000|2024-09-16 09:34:10|26581.8|26561.8|26581.1|26561.1|26581.8|26561.8|26581.1|26561.1|1
1726479280000|2024-09-16 09:34:40|26578.6|26558.6|26569.3|26549.3|26578.6|26558.6|26569.3|26549.3|2
1726479290000|2024-09-16 09:34:50|26581.8|26541.8|26581.8|26541.8|26581.8|26541.8|26581.8|26541.8|0
1726479310000|2024-09-16 09:35:10|26560.8|26540.8|26555.8|26535.8|26567.6|26540.8|26555.8|26527.6|3
1726479320000|2024-09-16 09:35:20|26551.1|26531.1|26554.3|26534.3|26554.3|26534.3|26551.1|26531.1|0
1726479330000|2024-09-16 09:35:30|26552.6|26532.6|26551.1|26531.1|26552.6|26532.6|26547.9|26527.9|4
1726479340000|2024-09-16 09:35:40|26549.3|26529.3|26535.1|26515.1|26549.3|26529.3|26535.1|26515.1|24
1726479350000|2024-09-16 09:35:50|26533.3|26513.3|26532.6|26512.6|26535.1|26515.1|26532.6|26512.6|1
1726479360000|2024-09-16 09:36:00|26535.1|26515.1|26535.8|26515.8|26535.8|26515.8|26535.1|26515.1|0
1726479370000|2024-09-16 09:36:10|26540.1|26520.1|26540.1|26520.1|26540.1|26520.1|26540.1|26520.1|0
1726479380000|2024-09-16 09:36:20|26537.6|26517.6|26546.8|26506.8|26546.8|26517.6|26535.1|26506.8|12
1726479390000|2024-09-16 09:36:30|26540.1|26520.1|26532.6|26492.6|26542.6|26522.6|26532.6|26492.6|16
1726479410000|2024-09-16 09:36:50|26519|26499|26525.1|26485.1|26525.1|26499|26505.1|26482.9|16
1726479420000|2024-09-16 09:37:00|26527.6|26487.6|26517.6|26497.6|26527.6|26500.1|26517.6|26487.6|4
1726479430000|2024-09-16 09:37:10|26455.8|26435.8|26443.3|26423.3|26462.6|26435.8|26443.3|26422.6|24
1726479440000|2024-09-16 09:37:20|26474|26454|26474|26454|26474|26454|26474|26454|3
1726479450000|2024-09-16 09:37:30|||||||||4
1726479460000|2024-09-16 09:37:40|26474.7|26454.7|26474.7|26454.7|26474.7|26454.7|26474.7|26454.7|6
1726479470000|2024-09-16 09:37:50|26474|26454|26471.5|26451.5|26474|26454|26471.5|26451.5|1
1726479480000|2024-09-16 09:38:00|26469|26449|26469|26449|26469|26449|26469|26449|3
1726479490000|2024-09-16 09:38:10|26511.5|26471.5|26511.5|26471.5|26511.5|26471.5|26511.5|26471.5|43
1726479500000|2024-09-16 09:38:20|26509.7|26469.7|26487.2|26467.2|26509.7|26477.2|26487.2|26455.5|8
1726479510000|2024-09-16 09:38:30|26488|26468|26505.8|26485.8|26505.8|26485.8|26488|26468|16
1726479520000|2024-09-16 09:38:40|26513.3|26493.3|26525.8|26505.8|26533.3|26505.8|26513.3|26493.3|3
1726479530000|2024-09-16 09:38:50|26526.5|26506.5|26536.5|26516.5|26536.5|26516.5|26524|26504|5
1726479540000|2024-09-16 09:39:00|26548.3|26508.3|26553.3|26513.3|26553.3|26513.3|26548.3|26508.3|3
1726479550000|2024-09-16 09:39:10|26540.8|26520.8|26541.5|26521.5|26543.3|26523.3|26540.8|26520.8|4
1726479560000|2024-09-16 09:39:20|26531.5|26511.5|26529.7|26509.7|26531.5|26511.5|26529|26509|2
1726479570000|2024-09-16 09:39:30|26529|26509|26529|26509|26529|26509|26529|26509|0
1726479580000|2024-09-16 09:39:40|26531.5|26511.5|26526.5|26506.5|26531.5|26511.5|26526.5|26506.5|0
1726479610000|2024-09-16 09:40:10|26535.8|26515.8|26535.8|26515.8|26535.8|26515.8|26535.8|26515.8|3
1726479620000|2024-09-16 09:40:20|26534|26514|26534|26514|26534|26514|26534|26514|0
1726479640000|2024-09-16 09:40:40|26535.8|26515.8|26534|26514|26536.5|26516.5|26534|26514|8
1726479650000|2024-09-16 09:40:50|26531.1|26511.1|26521.5|26501.5|26534|26511.1|26521.5|26494|1
1726479660000|2024-09-16 09:41:00|26519.3|26479.3|26519.3|26479.3|26519.3|26479.3|26519.3|26479.3|1
1726479670000|2024-09-16 09:41:10|26503.3|26483.3|26503.3|26483.3|26503.3|26483.3|26503.3|26483.3|1
1726479680000|2024-09-16 09:41:20|26502.5|26482.5|26502.5|26482.5|26502.5|26482.5|26502.5|26482.5|9
1726479690000|2024-09-16 09:41:30|26503.3|26483.3|26511.5|26491.5|26511.5|26491.5|26503.3|26483.3|2
1726479700000|2024-09-16 09:41:40|26525|26485|26533.3|26493.3|26533.3|26493.3|26525|26485|1
1726479710000|2024-09-16 09:41:50|26534.7|26494.7|26530|26510|26534.7|26510|26530|26494.7|1
1726479720000|2024-09-16 09:42:00|26531.5|26511.5|26531.5|26511.5|26531.5|26511.5|26531.5|26511.5|0
1726479730000|2024-09-16 09:42:10|26534|26514|26539|26519|26539|26519|26534|26514|2
1726479740000|2024-09-16 09:42:20|26542.2|26522.2|26547.2|26527.2|26547.2|26527.2|26542.2|26522.2|1
1726479750000|2024-09-16 09:42:30|26550.8|26530.8|26550.8|26530.8|26550.8|26530.8|26550.8|26530.8|0
1726479760000|2024-09-16 09:42:40|26554|26534|26584|26564|26584|26564|26554|26534|4
1726479770000|2024-09-16 09:42:50|26585.8|26565.8|26584|26564|26585.8|26565.8|26584|26564|1
1726479810000|2024-09-16 09:43:30|26592.5|26572.5|26596.5|26576.5|26596.5|26576.5|26589|26569|55
1726479820000|2024-09-16 09:43:40|26595.8|26575.8|26599|26559|26599.7|26575.8|26589.7|26559|6
1726479830000|2024-09-16 09:43:50|26591.5|26571.5|26584.7|26564.7|26599.7|26571.5|26584.7|26559.7|1
1726479840000|2024-09-16 09:44:00|26582.9|26562.9|26581.5|26561.5|26582.9|26562.9|26581.5|26561.5|1
1726479850000|2024-09-16 09:44:10|26589|26549|26581.5|26561.5|26589|26561.5|26580.8|26549|0
1726479860000|2024-09-16 09:44:20|26580.8|26560.8|26589|26569|26589|26569|26576.5|26556.5|4
1726479870000|2024-09-16 09:44:30|26592.5|26572.5|26600|26580|26600|26580|26592.5|26572.5|3
1726479880000|2024-09-16 09:44:40|||||||||1
1726479890000|2024-09-16 09:44:50|26595.8|26575.8|26595|26575|26597.5|26577.5|26595|26575|4
1726479900000|2024-09-16 09:45:00|26597.5|26577.5|26607.5|26587.5|26611.1|26587.5|26597.5|26571.1|2
1726479920000|2024-09-16 09:45:20|||||||||2
1726479940000|2024-09-16 09:45:40|26609.3|26589.3|26616.5|26596.5|26616.5|26596.5|26607.5|26587.5|1
1726479950000|2024-09-16 09:45:50|||||||||1
1726479960000|2024-09-16 09:46:00|26628.3|26588.3|26625|26605|26628.3|26605|26623.3|26588.3|0
1726479970000|2024-09-16 09:46:10|26630|26610|26650|26630|26650|26630|26630|26610|14
1726479980000|2024-09-16 09:46:20|||||||||1
1726479990000|2024-09-16 09:46:30|26650.8|26630.8|26650|26630|26650.8|26630.8|26650|26630|2
1726480000000|2024-09-16 09:46:40|||||||||1
1726480020000|2024-09-16 09:47:00|26651.8|26631.8|26654.3|26634.3|26654.3|26634.3|26651.8|26631.8|2
1726480040000|2024-09-16 09:47:20|26655|26635|26655|26635|26655|26635|26655|26635|1
1726480050000|2024-09-16 09:47:30|26655.8|26635.8|26697.5|26677.5|26697.5|26677.5|26655.8|26635.8|21
1726480060000|2024-09-16 09:47:40|26711.1|26691.1|26712.5|26672.5|26726.1|26696.8|26711.1|26666.1|24
1726480070000|2024-09-16 09:47:50|26700|26680|26706.8|26666.8|26707.5|26680|26700|26666.8|0
1726480080000|2024-09-16 09:48:00|26706.1|26666.1|26706.8|26666.8|26707.5|26679.3|26698.6|26666.1|3
1726480090000|2024-09-16 09:48:10|26694.3|26674.3|26691.8|26671.8|26694.3|26674.3|26691.8|26671.8|11
1726480100000|2024-09-16 09:48:20|26695|26675|26707.5|26667.5|26707.5|26675.8|26695|26667.5|2
1726480120000|2024-09-16 09:48:40|26695.8|26675.8|26695|26675|26695.8|26675.8|26695|26675|0
1726480130000|2024-09-16 09:48:50|26695.8|26675.8|26715|26675|26715|26677.5|26695.8|26675|1
1726480140000|2024-09-16 09:49:00|26710|26690|26710|26690|26710|26690|26710|26690|21
1726480150000|2024-09-16 09:49:10|26709.3|26689.3|26706.8|26686.8|26709.3|26689.3|26705|26685|2
1726480160000|2024-09-16 09:49:20|26704.3|26684.3|26694.3|26674.3|26704.3|26684.3|26694.3|26663.2|5
1726480170000|2024-09-16 09:49:30|26695|26675|26695|26675|26695|26675|26695|26675|0
1726480180000|2024-09-16 09:49:40|26690|26670|26690|26670|26690|26670|26690|26670|0
1726480190000|2024-09-16 09:49:50|26686.5|26666.5|26693.2|26653.2|26693.2|26666.5|26686.5|26653.2|0
1726480200000|2024-09-16 09:50:00|26692.5|26652.5|26692.5|26652.5|26692.5|26652.5|26692.5|26652.5|1
1726480210000|2024-09-16 09:50:10|26684.3|26664.3|26684.3|26664.3|26684.3|26664.3|26684.3|26664.3|0
1726480220000|2024-09-16 09:50:20|26686.1|26666.1|26686.8|26666.8|26686.8|26666.8|26686.1|26666.1|0
1726480250000|2024-09-16 09:50:50|26688.2|26668.2|26693.6|26673.6|26693.6|26673.6|26688.2|26668.2|2
1726480260000|2024-09-16 09:51:00|26691.8|26671.8|26691.8|26671.8|26691.8|26671.8|26691.8|26671.8|1
1726480270000|2024-09-16 09:51:10|26690|26670|26690|26670|26690|26670|26690|26670|1
1726480280000|2024-09-16 09:51:20|26685|26665|26685|26665|26685|26665|26685|26665|0
1726480290000|2024-09-16 09:51:30|26683.2|26663.2|26672.5|26652.5|26687.5|26663.2|26672.5|26647.5|2
1726480320000|2024-09-16 09:52:00|26669|26649|26669|26649|26669|26649|26669|26649|1
1726480330000|2024-09-16 09:52:10|26667.5|26647.5|26605|26585|26667.5|26647.5|26605|26577.5|37
1726480390000|2024-09-16 09:53:10|26604.3|26584.3|26585|26565|26604.3|26584.3|26585|26565|3
1726480400000|2024-09-16 09:53:20|26582.5|26562.5|26582.5|26562.5|26582.5|26562.5|26582.5|26562.5|0
1726480410000|2024-09-16 09:53:30|26583.2|26563.2|26569|26549|26583.2|26563.2|26562.2|26542.2|9
1726480460000|2024-09-16 09:54:20|26566.5|26546.5|26588.2|26548.2|26588.2|26548.2|26566.5|26546.5|14
1726480470000|2024-09-16 09:54:30|26591.8|26551.8|26581.5|26561.5|26591.8|26561.5|26581.5|26551.8|2
1726480490000|2024-09-16 09:54:50|26593.2|26553.2|26585.7|26565.7|26593.2|26565.7|26585.7|26553.2|0
1726480500000|2024-09-16 09:55:00|26586.5|26566.5|26586.5|26566.5|26586.5|26566.5|26586.5|26566.5|0
1726480520000|2024-09-16 09:55:20|26587.2|26567.2|26595.7|26575.7|26595.7|26575.7|26587.2|26567.2|5
1726480530000|2024-09-16 09:55:30|26596.5|26576.5|26610|26590|26610|26590|26596.5|26576.5|11
1726480560000|2024-09-16 09:56:00|26607.5|26587.5|26610|26590|26610|26590|26607.5|26587.5|0
1726480570000|2024-09-16 09:56:10|26623.1|26603.1|26623.1|26603.1|26623.1|26603.1|26623.1|26603.1|4
1726480590000|2024-09-16 09:56:30|26627.5|26607.5|26627.5|26607.5|26627.5|26607.5|26627.5|26607.5|0
1726480610000|2024-09-16 09:56:50|26637.5|26617.5|26637.5|26617.5|26637.5|26617.5|26637.5|26617.5|0
1726480630000|2024-09-16 09:57:10|26639.3|26619.3|26642.5|26622.5|26642.5|26622.5|26639.3|26619.3|3
1726480670000|2024-09-16 09:57:50|26640.7|26620.7|26640.7|26620.7|26640.7|26620.7|26640.7|26620.7|1
1726480680000|2024-09-16 09:58:00|26639|26619|26642.5|26622.5|26642.5|26622.5|26638.2|26618.2|1
1726480710000|2024-09-16 09:58:30|26644.3|26624.3|26656.8|26616.8|26656.8|26625|26644.3|26616.8|0
1726480720000|2024-09-16 09:58:40|26657.5|26617.5|26657.5|26617.5|26657.5|26617.5|26657.5|26617.5|0
1726480740000|2024-09-16 09:59:00|26645.7|26625.7|26655|26635|26657.5|26635|26645|26617.5|0
1726480760000|2024-09-16 09:59:20|||||||||19
1726480770000|2024-09-16 09:59:30|26662.5|26642.5|26662.5|26642.5|26662.5|26642.5|26662.5|26642.5|1
1726480790000|2024-09-16 09:59:50|26676|26656|26663.5|26643.5|26681.5|26656.8|26663.5|26636|11
1726480800000|2024-09-16 10:00:00|26675.3|26635.3|26675.7|26615.7|26675.7|26635.3|26672.5|26615.7|3
1726480810000|2024-09-16 10:00:10|26673.5|26613.5|26656|26636|26673.5|26636|26656|26613.5|2
1726480820000|2024-09-16 10:00:20|26657.8|26637.8|26658.5|26638.5|26658.5|26638.5|26657.8|26637.8|0
1726480860000|2024-09-16 10:01:00|26662.1|26642.1|26663.5|26643.5|26663.5|26643.5|26662.1|26642.1|0
1726480870000|2024-09-16 10:01:10|26676|26636|26676|26636|26676|26636|26676|26636|1
1726480880000|2024-09-16 10:01:20|26667.8|26647.8|26668.5|26648.5|26668.5|26648.5|26667.8|26647.8|0
1726480890000|2024-09-16 10:01:30|26669.3|26649.3|26681|26641|26681|26649.3|26669.3|26641|1
1726480900000|2024-09-16 10:01:40|26682.8|26642.8|26683.5|26643.5|26683.5|26643.5|26682.8|26642.8|2
1726480910000|2024-09-16 10:01:50|26685|26645|26685|26645|26685|26645|26685|26645|1
1726480950000|2024-09-16 10:02:30|26683.2|26643.2|26682.5|26642.5|26683.2|26643.2|26682.5|26642.5|0
1726480960000|2024-09-16 10:02:40|26681|26641|26667.5|26647.5|26681|26647.5|26667.5|26641|2
1726480970000|2024-09-16 10:02:50|26666|26646|26666|26646|26666|26646|26666|26646|0
1726480980000|2024-09-16 10:03:00|26664.3|26644.3|26661|26641|26664.3|26644.3|26661|26641|0
1726481030000|2024-09-16 10:03:50|26656|26636|26639.3|26619.3|26662.5|26636|26639.3|26619.3|40
1726481040000|2024-09-16 10:04:00|26637.2|26597.2|26635.7|26595.7|26637.2|26597.2|26635.7|26595.7|15
1726481060000|2024-09-16 10:04:20|26643.5|26603.5|26651|26611|26651|26611|26643.5|26603.5|2
1726481080000|2024-09-16 10:04:40|26643.5|26623.5|26645.7|26625.7|26645.7|26625.7|26643.5|26623.5|0
1726481090000|2024-09-16 10:04:50|26643.9|26623.9|26635|26615|26643.9|26623.9|26635|26615|2
1726481110000|2024-09-16 10:05:10|26635.7|26615.7|26640|26620|26648.2|26620|26635.7|26608.2|3
1726481120000|2024-09-16 10:05:20|26651.8|26611.8|26640.7|26620.7|26651.8|26620.7|26640.7|26611.8|0
1726481150000|2024-09-16 10:05:50|26653.2|26613.2|26653.2|26613.2|26653.2|26613.2|26653.2|26613.2|1
1726481160000|2024-09-16 10:06:00|26666.8|26606.8|26645.7|26625.7|26670.7|26627.2|26645.7|26606.8|2
1726481170000|2024-09-16 10:06:10|26643.2|26623.2|26621.1|26601.1|26649.7|26623.2|26619.3|26599.3|1
1726481180000|2024-09-16 10:06:20|26619.3|26599.3|26615.7|26575.7|26619.3|26599.3|26611|26575.7|1
1726481190000|2024-09-16 10:06:30|26615|26575|26608.9|26568.9|26622.5|26575|26608.9|26562.5|0
1726481210000|2024-09-16 10:06:50|26603.9|26563.9|26590|26570|26603.9|26570|26590|26563.9|1
1726481220000|2024-09-16 10:07:00|26601.8|26561.8|26604.3|26564.3|26604.3|26564.3|26601.8|26561.8|2
1726481250000|2024-09-16 10:07:30|26597.8|26577.8|26605|26585|26605|26585|26597.8|26577.8|3
1726481260000|2024-09-16 10:07:40|26610.3|26590.3|26616|26576|26616|26590.3|26609.6|26570.3|9
1726481270000|2024-09-16 10:07:50|26607.8|26587.8|26616|26576|26616|26587.8|26607.8|26576|0
1726481280000|2024-09-16 10:08:00|26616.8|26576.8|26616.8|26576.8|26616.8|26576.8|26616.8|26576.8|0
1726481310000|2024-09-16 10:08:30|26608.5|26588.5|26606|26586|26608.5|26588.5|26606|26586|10
1726481320000|2024-09-16 10:08:40|26606.8|26586.8|26600|26580|26606.8|26586.8|26600|26580|1
1726481330000|2024-09-16 10:08:50|26598.5|26578.5|26598.5|26578.5|26598.5|26578.5|26598.5|26578.5|0
1726481350000|2024-09-16 10:09:10|26593.2|26573.2|26590|26570|26593.2|26573.2|26589.3|26569.3|0
1726481370000|2024-09-16 10:09:30|26605.3|26565.3|26607.1|26587.1|26611.8|26587.1|26605.3|26565.3|3
1726481380000|2024-09-16 10:09:40|26608.5|26588.5|26620.3|26580.3|26620.3|26588.5|26608.5|26580.3|0
1726481400000|2024-09-16 10:10:00|26612.1|26592.1|26610.3|26590.3|26612.1|26592.1|26610.3|26590.3|1
1726481410000|2024-09-16 10:10:10|26607.8|26587.8|26595.7|26575.7|26616|26587.8|26595.7|26575.7|13
1726481430000|2024-09-16 10:10:30|26593.2|26573.2|26597.5|26577.5|26597.5|26577.5|26593.2|26573.2|3
1726481460000|2024-09-16 10:11:00|26600|26580|26612.5|26592.5|26612.5|26592.5|26600|26580|6
1726481480000|2024-09-16 10:11:20|26610.7|26590.7|26610.7|26590.7|26610.7|26590.7|26610.7|26590.7|0
1726481510000|2024-09-16 10:11:50|26610|26590|26627.2|26607.2|26638.9|26607.2|26610|26578.9|1
1726481520000|2024-09-16 10:12:00|26626.4|26606.4|26626.4|26606.4|26626.4|26606.4|26626.4|26606.4|0
1726481530000|2024-09-16 10:12:10|26631.7|26591.7|26628.5|26588.5|26631.7|26591.7|26628.5|26588.5|2
1726481540000|2024-09-16 10:12:20|26615|26595|26615|26595|26615|26595|26615|26595|0
1726481570000|2024-09-16 10:12:50|||||||||2
1726481580000|2024-09-16 10:13:00|26617.2|26597.2|26633.2|26613.2|26633.2|26613.2|26617.2|26597.2|1
1726481610000|2024-09-16 10:13:30|26630.7|26610.7|26630.7|26610.7|26630.7|26610.7|26630.7|26610.7|1
1726481620000|2024-09-16 10:13:40|26628.5|26608.5|26628.5|26608.5|26628.5|26608.5|26628.5|26608.5|0
1726481640000|2024-09-16 10:14:00|26628.2|26588.2|26628.2|26588.2|26628.2|26588.2|26628.2|26588.2|1
1726481650000|2024-09-16 10:14:10|26626.4|26586.4|26626.4|26586.4|26626.4|26586.4|26626.4|26586.4|0
1726481670000|2024-09-16 10:14:30|26628.2|26588.2|26628.2|26588.2|26628.2|26588.2|26628.2|26588.2|0
1726481700000|2024-09-16 10:15:00|26615|26595|26615|26595|26615|26595|26615|26595|0
1726481710000|2024-09-16 10:15:10|26611.4|26591.4|26611.4|26591.4|26611.4|26591.4|26611.4|26591.4|1
1726481720000|2024-09-16 10:15:20|26610|26590|26617.5|26577.5|26617.5|26590|26610|26577.5|1
1726481730000|2024-09-16 10:15:30|26613.9|26573.9|26612.5|26572.5|26613.9|26573.9|26612.5|26572.5|0
1726481740000|2024-09-16 10:15:40|26611.7|26571.7|26611.7|26571.7|26611.7|26571.7|26611.7|26571.7|0
1726481750000|2024-09-16 10:15:50|26611|26571|26588.2|26568.2|26611|26571|26588.2|26568.2|7
1726481760000|2024-09-16 10:16:00|26585.7|26565.7|26588.2|26568.2|26588.2|26568.2|26583.9|26563.9|7
1726481780000|2024-09-16 10:16:20|26590|26570|26610.7|26570.7|26610.7|26571.7|26590|26568.5|3
1726481810000|2024-09-16 10:16:50|26618.2|26558.2|26589.3|26569.3|26618.2|26572.9|26589.3|26558.2|7
1726481820000|2024-09-16 10:17:00|26592.9|26572.9|26583.9|26563.9|26592.9|26572.9|26583.9|26563.9|2
1726481830000|2024-09-16 10:17:10|26582.5|26562.5|26582.5|26562.5|26582.5|26562.5|26582.5|26562.5|0
1726481840000|2024-09-16 10:17:20|26580.7|26560.7|26575|26555|26587.5|26560.7|26575|26547.5|1
1726481860000|2024-09-16 10:17:40|26577.5|26557.5|26577.5|26557.5|26577.5|26557.5|26577.5|26557.5|0
1726481870000|2024-09-16 10:17:50|26582.1|26562.1|26582.1|26562.1|26582.1|26562.1|26582.1|26562.1|11
1726481880000|2024-09-16 10:18:00|26583.9|26563.9|26583.9|26563.9|26583.9|26563.9|26583.9|26563.9|0
1726481890000|2024-09-16 10:18:10|26585.7|26565.7|26589.2|26569.2|26589.2|26569.2|26585|26565|2
1726481900000|2024-09-16 10:18:20|26591|26571|26593.2|26573.2|26593.2|26573.2|26591|26571|0
1726481910000|2024-09-16 10:18:30|26595|26575|26595|26575|26595|26575|26595|26575|1
1726481940000|2024-09-16 10:19:00|26598.2|26578.2|26598.2|26578.2|26598.2|26578.2|26598.2|26578.2|0
1726481950000|2024-09-16 10:19:10|26596.4|26576.4|26596.4|26576.4|26596.4|26576.4|26596.4|26576.4|0
1726481970000|2024-09-16 10:19:30|26595.7|26575.7|26595.7|26575.7|26595.7|26575.7|26595.7|26575.7|0
1726481980000|2024-09-16 10:19:40|26600|26580|26600|26580|26600|26580|26600|26580|0
1726481990000|2024-09-16 10:19:50|26608.2|26568.2|26599.2|26579.2|26608.2|26579.2|26599.2|26568.2|0
1726482000000|2024-09-16 10:20:00|26600|26580|26608.2|26568.2|26608.2|26580|26600|26568.2|0
1726482010000|2024-09-16 10:20:10|26595|26575|26595|26575|26595|26575|26595|26575|0
1726482040000|2024-09-16 10:20:40|26607.5|26567.5|26607.5|26567.5|26607.5|26567.5|26607.5|26567.5|1
1726482050000|2024-09-16 10:20:50|26600|26580|26600|26580|26600|26580|26600|26580|0
1726482070000|2024-09-16 10:21:10|26608.2|26568.2|26613.2|26573.2|26613.2|26573.2|26608.2|26568.2|0
1726482080000|2024-09-16 10:21:20|26616.4|26576.4|26628.2|26568.2|26628.2|26576.4|26616.4|26568.2|1
1726482090000|2024-09-16 10:21:30|26617.1|26577.1|26616.4|26576.4|26617.1|26577.1|26616.4|26576.4|0
1726482150000|2024-09-16 10:22:30|26623.9|26583.9|26625.7|26605.7|26638.9|26605.7|26618.9|26578.2|1
1726482160000|2024-09-16 10:22:40|26624.9|26604.9|26623.2|26603.2|26624.9|26604.9|26623.2|26603.2|0
1726482170000|2024-09-16 10:22:50|26621.4|26601.4|26620.7|26600.7|26621.4|26601.4|26620.7|26600.7|1
1726482210000|2024-09-16 10:23:30|26618.9|26598.9|26593.2|26573.2|26618.9|26598.9|26593.2|26573.2|9
1726482220000|2024-09-16 10:23:40|26591.7|26571.7|26591.7|26571.7|26591.7|26571.7|26591.7|26571.7|0
1726482230000|2024-09-16 10:23:50|26589.9|26569.9|26603.9|26563.9|26603.9|26569.9|26589.9|26563.2|4
1726482240000|2024-09-16 10:24:00|26605.7|26565.7|26599.9|26579.9|26605.7|26579.9|26596.4|26565.7|1
1726482250000|2024-09-16 10:24:10|26600.7|26580.7|26608.2|26588.2|26608.2|26588.2|26600.7|26580.7|3
1726482260000|2024-09-16 10:24:20|26611.7|26591.7|26612.1|26592.1|26613.9|26593.9|26611.7|26591.7|0
1726482280000|2024-09-16 10:24:40|26616.4|26596.4|26616.4|26596.4|26616.4|26596.4|26616.4|26596.4|4
1726482340000|2024-09-16 10:25:40|26612.1|26592.1|26612.1|26592.1|26612.1|26592.1|26612.1|26592.1|0
1726482360000|2024-09-16 10:26:00|26613.9|26593.9|26616.4|26596.4|26616.4|26596.4|26613.9|26593.9|0
1726482370000|2024-09-16 10:26:10|26617.1|26597.1|26617.1|26597.1|26617.1|26597.1|26617.1|26597.1|0
1726482380000|2024-09-16 10:26:20|26618.9|26598.9|26618.9|26598.9|26618.9|26598.9|26618.9|26598.9|1
1726482390000|2024-09-16 10:26:30|||||||||4
1726482410000|2024-09-16 10:26:50|26613.9|26593.9|26613.9|26593.9|26613.9|26593.9|26613.9|26593.9|1
1726482420000|2024-09-16 10:27:00|26591.4|26571.4|26591.4|26571.4|26591.4|26571.4|26591.4|26571.4|3
1726482440000|2024-09-16 10:27:20|26598.9|26558.9|26598.9|26558.9|26598.9|26558.9|26598.9|26558.9|0
1726482470000|2024-09-16 10:27:50|26586.4|26566.4|26586.4|26566.4|26586.4|26566.4|26586.4|26566.4|0
1726482490000|2024-09-16 10:28:10|26588.9|26568.9|26587.1|26567.1|26588.9|26568.9|26587.1|26567.1|1
1726482500000|2024-09-16 10:28:20|26586.4|26566.4|26569.3|26549.3|26586.4|26566.4|26569.3|26549.3|12
1726482520000|2024-09-16 10:28:40|26574.6|26534.6|26574.6|26534.6|26574.6|26534.6|26574.6|26534.6|1
1726482540000|2024-09-16 10:29:00|26573.9|26533.9|26561.4|26521.4|26573.9|26538.9|26556.4|26521.4|1
1726482550000|2024-09-16 10:29:10|26563.9|26523.9|26562.1|26522.1|26563.9|26523.9|26562.1|26522.1|0
1726482560000|2024-09-16 10:29:20|26561.4|26521.4|26594.5|26554.5|26597|26554.5|26559.2|26521.4|15
1726482570000|2024-09-16 10:29:30|26586.4|26566.4|26582.1|26562.1|26586.4|26566.4|26582.1|26562.1|0
1726482600000|2024-09-16 10:30:00|26581.4|26561.4|26583.9|26543.9|26583.9|26561.4|26578.2|26543.9|1
1726482620000|2024-09-16 10:30:20|26567.1|26547.1|26567.1|26547.1|26567.1|26547.1|26567.1|26547.1|0
1726482640000|2024-09-16 10:30:40|26601.4|26581.4|26609.6|26569.6|26609.6|26581.4|26601.4|26569.6|4
1726482660000|2024-09-16 10:31:00|26594.6|26574.6|26594.6|26574.6|26594.6|26574.6|26594.6|26574.6|0
1726482670000|2024-09-16 10:31:10|26589.3|26569.3|26587.8|26567.8|26589.3|26569.3|26587.8|26567.8|1
1726482680000|2024-09-16 10:31:20|26585.3|26565.3|26585.3|26565.3|26585.3|26565.3|26585.3|26565.3|0
1726482700000|2024-09-16 10:31:40|26587.1|26567.1|26603.9|26563.9|26603.9|26567.1|26587.1|26562.1|1
1726482710000|2024-09-16 10:31:50|26602.1|26562.1|26595.3|26555.3|26602.1|26562.1|26595.3|26555.3|2
1726482720000|2024-09-16 10:32:00|26587.1|26567.1|26582.8|26562.8|26594.6|26567.1|26582.8|26554.6|0
1726482740000|2024-09-16 10:32:20|26594.6|26554.6|26582.8|26562.8|26594.6|26562.8|26582.8|26554.6|0
1726482750000|2024-09-16 10:32:30|26587.1|26567.1|26587.1|26567.1|26587.1|26567.1|26583.6|26563.6|0
1726482760000|2024-09-16 10:32:40|26582.1|26562.1|26582.1|26562.1|26582.1|26562.1|26582.1|26562.1|0
1726482770000|2024-09-16 10:32:50|26586.4|26566.4|26588.2|26568.2|26588.2|26568.2|26586.4|26566.4|0
1726482780000|2024-09-16 10:33:00|26586.4|26566.4|26586.4|26566.4|26586.4|26566.4|26586.4|26566.4|0
1726482790000|2024-09-16 10:33:10|26583.9|26563.9|26588.9|26568.9|26588.9|26568.9|26583.9|26563.9|13
1726482800000|2024-09-16 10:33:20|26587.1|26567.1|26583.9|26563.9|26587.1|26567.1|26583.9|26563.9|1
1726482810000|2024-09-16 10:33:30|26583.2|26563.2|26580.7|26560.7|26583.2|26563.2|26580.7|26560.7|0
1726482820000|2024-09-16 10:33:40|26586.4|26546.4|26564.6|26524.6|26586.4|26547.1|26556.4|26524.6|2
1726482830000|2024-09-16 10:33:50|26563.9|26523.9|26552.1|26532.1|26563.9|26532.1|26552.1|26523.9|3
1726482840000|2024-09-16 10:34:00|||||||||2
1726482850000|2024-09-16 10:34:10|26550.3|26530.3|26542.1|26522.1|26550.3|26530.3|26542.1|26522.1|8
1726482860000|2024-09-16 10:34:20|26535.3|26515.3|26528.9|26488.9|26535.3|26515.3|26514.9|26488.9|50
1726482880000|2024-09-16 10:34:40|26516.4|26496.4|26514.6|26494.6|26516.4|26496.4|26514.6|26494.6|0
1726482890000|2024-09-16 10:34:50|26512.8|26492.8|26518.9|26478.9|26518.9|26492.8|26508.9|26478.1|7
1726482900000|2024-09-16 10:35:00|26507.1|26487.1|26507.1|26487.1|26507.1|26487.1|26507.1|26487.1|0
1726482910000|2024-09-16 10:35:10|26506.4|26486.4|26506.4|26486.4|26506.4|26486.4|26506.4|26486.4|11
1726482930000|2024-09-16 10:35:30|26507.1|26487.1|26507.1|26487.1|26507.1|26487.1|26507.1|26487.1|0
1726482940000|2024-09-16 10:35:40|26506.4|26486.4|26521.4|26501.4|26528.9|26501.4|26506.4|26482.4|5
1726482950000|2024-09-16 10:35:50|26517.8|26497.8|26516.4|26496.4|26517.8|26497.8|26516.4|26496.4|0
1726482960000|2024-09-16 10:36:00|26518.1|26498.1|26518.9|26498.9|26518.9|26498.9|26518.1|26498.1|0
1726482980000|2024-09-16 10:36:20|26516.4|26496.4|26516.4|26496.4|26516.4|26496.4|26516.4|26496.4|0
1726482990000|2024-09-16 10:36:30|26513.9|26493.9|26511.4|26491.4|26513.9|26493.9|26511.4|26491.4|1
1726483000000|2024-09-16 10:36:40|26507.8|26487.8|26507.1|26487.1|26507.8|26487.8|26507.1|26487.1|0
1726483010000|2024-09-16 10:36:50|26507.8|26487.8|26513.9|26493.9|26513.9|26493.9|26507.8|26487.8|0
1726483020000|2024-09-16 10:37:00|26516.4|26496.4|26513.9|26493.9|26516.4|26496.4|26513.9|26493.9|1
1726483050000|2024-09-16 10:37:30|26516.4|26496.4|26516.4|26496.4|26516.4|26496.4|26516.4|26496.4|1
1726483080000|2024-09-16 10:38:00|26512.8|26492.8|26513.9|26473.9|26516.4|26496.4|26512.1|26473.9|8
1726483090000|2024-09-16 10:38:10|26508.9|26488.9|26526.4|26486.4|26526.4|26488.9|26508.9|26486.4|17
1726483140000|2024-09-16 10:39:00|26525.6|26485.6|26511.4|26491.4|26525.6|26491.4|26511.4|26485.6|1
1726483150000|2024-09-16 10:39:10|26510.6|26490.6|26510.6|26490.6|26510.6|26490.6|26510.6|26490.6|0
1726483170000|2024-09-16 10:39:30|26509.9|26489.9|26509.9|26489.9|26509.9|26489.9|26509.9|26489.9|0
1726483190000|2024-09-16 10:39:50|26506.4|26486.4|26506.4|26486.4|26506.4|26486.4|26506.4|26486.4|0
1726483200000|2024-09-16 10:40:00|26505.6|26485.6|26505.6|26485.6|26505.6|26485.6|26505.6|26485.6|0
1726483220000|2024-09-16 10:40:20|||||||||1
1726483230000|2024-09-16 10:40:30|26511.4|26491.4|26512.8|26492.8|26512.8|26492.8|26511.4|26491.4|0
1726483240000|2024-09-16 10:40:40|26516.4|26496.4|26516.4|26496.4|26516.4|26496.4|26516.4|26496.4|0
1726483250000|2024-09-16 10:40:50|26515.6|26495.6|26515.6|26495.6|26515.6|26495.6|26515.6|26495.6|0
1726483260000|2024-09-16 10:41:00|26513.9|26493.9|26513.9|26493.9|26513.9|26493.9|26513.9|26493.9|0
1726483270000|2024-09-16 10:41:10|26512.1|26492.1|26511.4|26491.4|26512.1|26492.1|26511.4|26491.4|0
1726483290000|2024-09-16 10:41:30|26513.1|26493.1|26511.4|26491.4|26513.9|26493.9|26511.4|26491.4|0
1726483300000|2024-09-16 10:41:40|26510.6|26490.6|26511.4|26491.4|26511.4|26491.4|26510.6|26490.6|0
1726483320000|2024-09-16 10:42:00|26513.9|26493.9|26513.9|26493.9|26513.9|26493.9|26513.9|26493.9|0
1726483340000|2024-09-16 10:42:20|26516.4|26476.4|26514.6|26474.6|26516.4|26476.4|26514.6|26474.6|7
1726483350000|2024-09-16 10:42:30|26513.9|26473.9|26502.8|26482.8|26513.9|26484.9|26502.1|26473.9|1
1726483360000|2024-09-16 10:42:40|26508.1|26488.1|26501.4|26481.4|26508.1|26488.1|26501.4|26481.4|1
1726483370000|2024-09-16 10:42:50|26509.6|26469.6|26509.6|26469.6|26509.6|26469.6|26509.6|26469.6|0
1726483380000|2024-09-16 10:43:00|26493.9|26473.9|26493.9|26473.9|26493.9|26473.9|26493.9|26473.9|0
1726483390000|2024-09-16 10:43:10|26491.4|26471.4|26473.9|26453.9|26491.4|26471.4|26473.9|26453.9|9
1726483400000|2024-09-16 10:43:20|26478.5|26438.5|26458.1|26438.1|26478.5|26438.9|26457.1|26436.4|1
1726483410000|2024-09-16 10:43:30|26458.9|26438.9|26458.1|26438.1|26458.9|26438.9|26456.4|26436.4|0
1726483420000|2024-09-16 10:43:40|26458.9|26438.9|26458.9|26438.9|26458.9|26438.9|26458.9|26438.9|0
1726483430000|2024-09-16 10:43:50|26457.1|26437.1|26453.1|26433.1|26457.1|26437.1|26453.1|26433.1|3
1726483440000|2024-09-16 10:44:00|26453.9|26433.9|26470.6|26450.6|26474.6|26450.6|26453.9|26431.7|3
1726483460000|2024-09-16 10:44:20|26482.4|26442.4|26482.4|26442.4|26482.4|26442.4|26482.4|26442.4|0
1726483470000|2024-09-16 10:44:30|26483.1|26443.1|26476.4|26456.4|26483.1|26456.4|26471.4|26443.1|1
1726483480000|2024-09-16 10:44:40|26484.6|26444.6|26484.6|26444.6|26484.6|26444.6|26484.6|26444.6|2
1726483490000|2024-09-16 10:44:50|26479.9|26439.9|26479.9|26439.9|26479.9|26439.9|26479.9|26439.9|0
1726483510000|2024-09-16 10:45:10|26473.1|26433.1|26450.6|26430.6|26473.1|26433.1|26450.6|26430.6|5
1726483520000|2024-09-16 10:45:20|26448.9|26428.9|26451.4|26431.4|26451.4|26431.4|26448.9|26428.9|9
1726483530000|2024-09-16 10:45:30|26452.1|26432.1|26452.1|26432.1|26452.1|26432.1|26452.1|26432.1|0
1726483540000|2024-09-16 10:45:40|26451.4|26431.4|26463.9|26443.9|26463.9|26443.9|26451.4|26431.4|6
1726483550000|2024-09-16 10:45:50|26462.1|26442.1|26446.8|26426.8|26462.1|26442.1|26446.8|26426.8|12
1726483560000|2024-09-16 10:46:00|26444.6|26424.6|26432.1|26412.1|26444.6|26424.6|26429.3|26409.3|3
1726483570000|2024-09-16 10:46:10|26430.3|26410.3|26430.3|26410.3|26432.1|26412.1|26430.3|26410.3|1
1726483580000|2024-09-16 10:46:20|26428.5|26408.5|26437.1|26377.1|26437.1|26410.3|26427.1|26377.1|10
1726483590000|2024-09-16 10:46:30|26405.3|26385.3|26410.3|26390.3|26410.3|26390.3|26405.3|26385.3|4
1726483600000|2024-09-16 10:46:40|26411|26391|26417.8|26397.8|26417.8|26397.8|26411|26391|1
1726483610000|2024-09-16 10:46:50|26425.3|26385.3|26415.3|26395.3|26425.3|26399.6|26415.3|26385.3|9
1726483620000|2024-09-16 10:47:00|26417.8|26397.8|26412.8|26392.8|26417.8|26397.8|26412.8|26392.8|4
1726483630000|2024-09-16 10:47:10|26421|26381|26414.6|26374.6|26421|26381|26414.6|26374.6|0
1726483640000|2024-09-16 10:47:20|26410.3|26370.3|26402.8|26382.8|26411|26382.8|26402.8|26370.3|2
1726483650000|2024-09-16 10:47:30|26410.3|26370.3|26397.1|26377.1|26410.3|26377.8|26397.1|26370.3|5
1726483660000|2024-09-16 10:47:40|26401|26361|26401|26361|26401|26361|26401|26361|2
1726483670000|2024-09-16 10:47:50|26387.5|26367.5|26386.8|26366.8|26387.5|26367.5|26386.8|26366.8|0
1726483680000|2024-09-16 10:48:00|26383.2|26363.2|26383.2|26363.2|26383.2|26363.2|26383.2|26363.2|7
1726483690000|2024-09-16 10:48:10|26381.8|26361.8|26381|26361|26381.8|26361.8|26381|26361|1
1726483700000|2024-09-16 10:48:20|26382.8|26362.8|26382.8|26362.8|26384.6|26364.6|26382.8|26362.8|13
1726483710000|2024-09-16 10:48:30|26386.3|26366.3|26387.8|26367.8|26387.8|26367.8|26386.3|26366.3|6
1726483720000|2024-09-16 10:48:40|26387.1|26367.1|26387.8|26367.8|26396|26367.8|26387.1|26355.3|3
1726483740000|2024-09-16 10:49:00|26390|26370|26395.3|26375.3|26395.3|26375.3|26390|26370|2
1726483750000|2024-09-16 10:49:10|26397.8|26377.8|26407.1|26387.1|26407.1|26387.1|26397.8|26377.8|0
1726483780000|2024-09-16 10:49:40|26407.8|26387.8|26407.8|26387.8|26407.8|26387.8|26407.8|26387.8|0
1726483790000|2024-09-16 10:49:50|26415.3|26375.3|26403.5|26383.5|26415.3|26383.5|26403.5|26375.3|1
1726483810000|2024-09-16 10:50:10|26404.3|26384.3|26407.8|26387.8|26407.8|26387.8|26404.3|26384.3|0
1726483820000|2024-09-16 10:50:20|26412.1|26392.1|26412.1|26392.1|26412.1|26392.1|26412.1|26392.1|0
1726483830000|2024-09-16 10:50:30|26408.5|26388.5|26411.3|26391.3|26411.3|26391.3|26408.5|26388.5|0
1726483840000|2024-09-16 10:50:40|26412.8|26392.8|26412.8|26392.8|26412.8|26392.8|26412.8|26392.8|0
1726483850000|2024-09-16 10:50:50|26424.6|26384.6|26417.1|26397.1|26424.6|26397.1|26417.1|26384.6|0
1726483900000|2024-09-16 10:51:40|26415.6|26395.6|26415.6|26395.6|26415.6|26395.6|26415.6|26395.6|2
1726483930000|2024-09-16 10:52:10|26423.8|26383.8|26407.1|26387.1|26423.8|26387.1|26407.1|26381.3|0
1726483940000|2024-09-16 10:52:20|26414.6|26374.6|26412.1|26372.1|26414.6|26374.6|26412.1|26372.1|1
1726483950000|2024-09-16 10:52:30|26413.8|26373.8|26414.6|26374.6|26414.6|26374.6|26413.8|26373.8|0
1726483960000|2024-09-16 10:52:40|26412.8|26372.8|26412.1|26372.1|26412.8|26372.8|26412.1|26372.1|0
1726483990000|2024-09-16 10:53:10|26414.6|26374.6|26418.2|26378.2|26418.2|26378.2|26414.6|26374.6|8
1726484000000|2024-09-16 10:53:20|26441|26401|26438.5|26418.5|26441|26418.5|26437.8|26401|2
1726484010000|2024-09-16 10:53:30|26440.3|26420.3|26442.8|26422.8|26442.8|26422.8|26440.3|26420.3|7
1726484020000|2024-09-16 10:53:40|26459.2|26419.2|26459.2|26419.2|26459.2|26419.2|26459.2|26419.2|1
1726484030000|2024-09-16 10:53:50|26464.6|26424.6|26457.8|26437.8|26466|26437.8|26457.8|26424.6|1
1726484040000|2024-09-16 10:54:00|26462.8|26442.8|26465.3|26445.3|26465.3|26445.3|26462.8|26442.8|1
1726484050000|2024-09-16 10:54:10|26467.1|26447.1|26467.8|26447.8|26470.3|26450.3|26467.1|26447.1|4
1726484060000|2024-09-16 10:54:20|26475.3|26435.3|26461|26441|26475.3|26442.8|26461|26435.3|8
1726484070000|2024-09-16 10:54:30|26457.8|26437.8|26452.8|26432.8|26460.3|26440.3|26452.8|26432.8|1
1726484100000|2024-09-16 10:55:00|26449.2|26429.2|26447.8|26427.8|26449.2|26429.2|26447.8|26427.8|2
1726484110000|2024-09-16 10:55:10|26447.1|26427.1|26460.3|26420.3|26460.3|26427.1|26447.1|26418.8|0
1726484120000|2024-09-16 10:55:20|26448.5|26428.5|26448.5|26428.5|26448.5|26428.5|26448.5|26428.5|0
1726484130000|2024-09-16 10:55:30|26447.8|26427.8|26447.8|26427.8|26447.8|26427.8|26447.8|26427.8|0
1726484140000|2024-09-16 10:55:40|26450.3|26430.3|26450.3|26430.3|26450.3|26430.3|26450.3|26430.3|4
1726484150000|2024-09-16 10:55:50|26449.6|26429.6|26447.8|26427.8|26449.6|26429.6|26447.8|26427.8|1
1726484160000|2024-09-16 10:56:00|26447.1|26427.1|26491.5|26471.5|26491.5|26471.5|26447.1|26427.1|56
1726484170000|2024-09-16 10:56:10|26511.3|26491.3|26518.1|26478.1|26521.3|26491.3|26511.3|26478.1|3
1726484180000|2024-09-16 10:56:20|26517.4|26477.4|26503.8|26463.8|26517.4|26477.4|26503.8|26463.8|3
1726484190000|2024-09-16 10:56:30|26495.6|26475.6|26495.6|26475.6|26495.6|26475.6|26495.6|26475.6|0
1726484200000|2024-09-16 10:56:40|26496.3|26476.3|26496.3|26476.3|26496.3|26476.3|26496.3|26476.3|0
1726484210000|2024-09-16 10:56:50|26498.8|26478.8|26498.8|26478.8|26498.8|26478.8|26498.8|26478.8|0
1726484230000|2024-09-16 10:57:10|26514.1|26474.1|26513.8|26473.8|26514.1|26474.1|26513.1|26473.1|2
1726484240000|2024-09-16 10:57:20|26501.3|26481.3|26498.8|26478.8|26501.3|26481.3|26498.8|26478.8|1
1726484250000|2024-09-16 10:57:30|26501.3|26481.3|26501.3|26481.3|26501.3|26481.3|26501.3|26481.3|2
1726484260000|2024-09-16 10:57:40|26503.8|26483.8|26503.8|26483.8|26503.8|26483.8|26503.8|26483.8|0
1726484270000|2024-09-16 10:57:50|26507.4|26487.4|26513.8|26493.8|26513.8|26493.8|26507.4|26487.4|1
1726484280000|2024-09-16 10:58:00|26529.9|26489.9|26537.4|26497.4|26537.4|26497.4|26529.9|26489.9|3
1726484290000|2024-09-16 10:58:10|26538.1|26498.1|26538.1|26498.1|26538.1|26498.1|26538.1|26498.1|0
1726484300000|2024-09-16 10:58:20|26538.8|26498.8|26535.6|26495.6|26542.4|26502.4|26535.6|26495.6|2
1726484310000|2024-09-16 10:58:30|26534.9|26494.9|26519.1|26499.1|26534.9|26499.1|26512.1|26487.4|3
1726484330000|2024-09-16 10:58:50|26522.7|26502.7|26536.3|26516.3|26538.1|26516.3|26522.7|26498.1|3
1726484340000|2024-09-16 10:59:00|26551.6|26511.6|26558.1|26518.1|26558.1|26518.1|26551.6|26511.6|2
1726484350000|2024-09-16 10:59:10|26550.6|26530.6|26550.6|26530.6|26550.6|26530.6|26550.6|26530.6|0
1726484360000|2024-09-16 10:59:20|||||||||1
1726484370000|2024-09-16 10:59:30|26553.1|26533.1|26553.1|26533.1|26553.1|26533.1|26553.1|26533.1|2
1726484380000|2024-09-16 10:59:40|26564.9|26524.9|26564.9|26524.9|26564.9|26524.9|26564.9|26524.9|1
1726484390000|2024-09-16 10:59:50|26559.1|26539.1|26561.3|26541.3|26561.3|26541.3|26559.1|26539.1|1
1726484400000|2024-09-16 11:00:00|26563.1|26543.1|26563.8|26543.8|26563.8|26543.8|26563.1|26543.1|0
1726484410000|2024-09-16 11:00:10|26577.4|26537.4|26581.3|26541.3|26581.3|26541.3|26577.4|26537.4|3
1726484420000|2024-09-16 11:00:20|26586.6|26546.6|26581.3|26561.3|26588.1|26561.3|26581.3|26546.6|2
1726484440000|2024-09-16 11:00:40|26593.8|26553.8|26595.6|26555.6|26595.6|26555.6|26593.8|26553.8|0
1726484460000|2024-09-16 11:01:00|26599.1|26559.1|26594.9|26574.9|26602.4|26574.9|26594.9|26559.1|1
1726484470000|2024-09-16 11:01:10|26603.1|26563.1|26603.1|26563.1|26603.1|26563.1|26603.1|26563.1|0
1726484480000|2024-09-16 11:01:20|26596.3|26576.3|26608.8|26588.8|26608.8|26588.8|26596.3|26576.3|19
1726484490000|2024-09-16 11:01:30|26610.6|26590.6|26616.6|26596.6|26616.6|26596.6|26610.6|26590.6|34
1726484500000|2024-09-16 11:01:40|26621.6|26601.6|26643.4|26603.4|26643.4|26603.4|26621.6|26597|3
1726484520000|2024-09-16 11:02:00|26644.1|26604.1|26658.4|26598.4|26658.4|26604.1|26644.1|26595.9|1
1726484550000|2024-09-16 11:02:30|26656.6|26596.6|26653.4|26613.4|26660.6|26614.1|26653.4|26596.6|3
1726484570000|2024-09-16 11:02:50|26665.2|26605.2|26660.2|26620.2|26665.2|26620.2|26660.2|26605.2|7
1726484580000|2024-09-16 11:03:00|26660.9|26620.9|26660.9|26620.9|26660.9|26620.9|26660.9|26620.9|1
1726484610000|2024-09-16 11:03:30|26661.6|26621.6|26661.6|26621.6|26661.6|26621.6|26661.6|26621.6|1
1726484620000|2024-09-16 11:03:40|26664.1|26624.1|26658.4|26618.4|26664.1|26624.1|26658.4|26618.4|4
1726484630000|2024-09-16 11:03:50|26654.1|26614.1|26655.9|26615.9|26655.9|26615.9|26654.1|26614.1|0
1726484640000|2024-09-16 11:04:00|26651.9|26611.9|26659.4|26599.4|26659.4|26611.9|26651.9|26599.4|0
1726484650000|2024-09-16 11:04:10|26651.2|26611.2|26652.7|26612.7|26652.7|26612.7|26651.2|26611.2|0
1726484670000|2024-09-16 11:04:30|26650.9|26610.9|26655.2|26615.2|26655.2|26615.2|26650.2|26610.2|3
1726484680000|2024-09-16 11:04:40|26660.2|26620.2|26651.9|26631.9|26660.2|26631.9|26651.9|26620.2|1
1726484690000|2024-09-16 11:04:50|26664.4|26624.4|26664.4|26624.4|26664.4|26624.4|26664.4|26624.4|0
1726484700000|2024-09-16 11:05:00|26666.6|26626.6|26670.2|26630.2|26670.2|26630.2|26666.6|26626.6|6
1726484710000|2024-09-16 11:05:10|26658.4|26638.4|26650.2|26610.2|26658.4|26638.4|26637.7|26610.2|3
1726484720000|2024-09-16 11:05:20|26646.6|26606.6|26635.9|26595.9|26646.6|26606.6|26635.9|26595.9|6
1726484730000|2024-09-16 11:05:30|26635.2|26595.2|26640.9|26600.9|26640.9|26608.4|26628.4|26595.2|2
1726484740000|2024-09-16 11:05:40|26644.4|26604.4|26662.7|26622.7|26662.7|26628.4|26644.4|26595.9|6
1726484750000|2024-09-16 11:05:50|26665.9|26625.9|26665.9|26625.9|26665.9|26625.9|26665.9|26625.9|0
1726484760000|2024-09-16 11:06:00|26668.4|26628.4|26663.4|26643.4|26668.4|26643.4|26658.4|26625.9|3
1726484770000|2024-09-16 11:06:10|26664.9|26644.9|26690.9|26650.9|26694.4|26663.4|26664.9|26644.9|7
1726484790000|2024-09-16 11:06:30|26678.4|26658.4|26678.4|26658.4|26678.4|26658.4|26678.4|26658.4|3
1726484800000|2024-09-16 11:06:40|26685.9|26645.9|26685.9|26645.9|26685.9|26657.7|26677.7|26645.9|0
1726484810000|2024-09-16 11:06:50|26677.7|26657.7|26685.2|26645.2|26686.6|26658.4|26677.7|26645.2|2
1726484820000|2024-09-16 11:07:00|26678.4|26658.4|26678.4|26658.4|26678.4|26658.4|26678.4|26658.4|0
1726484860000|2024-09-16 11:07:40|26673.4|26653.4|26643.4|26623.4|26676.9|26653.4|26643.4|26623.4|6
1726484880000|2024-09-16 11:08:00|26642.7|26622.7|26636.3|26596.3|26642.7|26622.7|26633.8|26596.3|1
1726484890000|2024-09-16 11:08:10|26633.4|26593.4|26633.4|26593.4|26633.4|26593.4|26633.4|26593.4|0
1726484920000|2024-09-16 11:08:40|26641.6|26581.6|26640.2|26580.2|26641.6|26581.6|26640.2|26580.2|0
1726484950000|2024-09-16 11:09:10|26633.4|26593.4|26632.7|26592.7|26641.6|26593.4|26632.7|26581.6|0
1726484960000|2024-09-16 11:09:20|26631.6|26591.6|26631.6|26591.6|26631.6|26591.6|26631.6|26591.6|0
1726484970000|2024-09-16 11:09:30|26619.8|26599.8|26619.8|26599.8|26619.8|26599.8|26619.8|26599.8|0
1726484980000|2024-09-16 11:09:40|26632.3|26592.3|26636.6|26596.6|26636.6|26596.6|26632.3|26592.3|2
1726485000000|2024-09-16 11:10:00|26637.3|26597.3|26637.3|26597.3|26637.3|26597.3|26637.3|26597.3|0
1726485010000|2024-09-16 11:10:10|26624.8|26604.8|26633.1|26593.1|26633.1|26604.8|26624.8|26593.1|0
1726485020000|2024-09-16 11:10:20|26624.1|26604.1|26624.1|26604.1|26624.1|26604.1|26624.1|26604.1|0
1726485030000|2024-09-16 11:10:30|26624.8|26604.8|26619.8|26599.8|26624.8|26604.8|26619.8|26599.8|0
1726485040000|2024-09-16 11:10:40|26617.3|26597.3|26617.3|26597.3|26617.3|26597.3|26617.3|26597.3|0
1726485050000|2024-09-16 11:10:50|26614.8|26594.8|26604.8|26584.8|26614.8|26594.8|26604.8|26584.8|3
1726485060000|2024-09-16 11:11:00|26618.4|26578.4|26614.1|26594.1|26618.4|26594.1|26613.4|26578.4|7
1726485070000|2024-09-16 11:11:10|26622.3|26582.3|26618.1|26578.1|26622.3|26582.3|26618.1|26578.1|2
1726485080000|2024-09-16 11:11:20|26614.8|26574.8|26599.8|26579.8|26614.8|26583.4|26599.8|26571.6|1
1726485090000|2024-09-16 11:11:30|26597.3|26577.3|26601.6|26561.6|26601.6|26577.3|26597.3|26561.6|1
1726485100000|2024-09-16 11:11:40|26599.8|26559.8|26584.8|26564.8|26599.8|26564.8|26584.8|26554.8|1
1726485110000|2024-09-16 11:11:50|26596|26536|26574.8|26554.8|26596|26554.8|26574.8|26535.3|4
1726485120000|2024-09-16 11:12:00|26581.6|26541.6|26589.1|26549.1|26589.1|26552.3|26569.8|26541.6|22
1726485130000|2024-09-16 11:12:10|26590.6|26550.6|26593.4|26573.4|26604.1|26573.4|26590.6|26544.1|2
1726485150000|2024-09-16 11:12:30|26594.1|26574.1|26591.6|26571.6|26594.1|26574.1|26591.6|26571.6|0
1726485170000|2024-09-16 11:12:50|26595.2|26575.2|26601.6|26581.6|26605.9|26585.9|26595.2|26575.2|2
1726485180000|2024-09-16 11:13:00|26610.9|26590.9|26613.4|26593.4|26625.2|26595.2|26610.9|26585.2|2
1726485190000|2024-09-16 11:13:10|26610.9|26590.9|26609.1|26589.1|26610.9|26590.9|26609.1|26589.1|0
1726485200000|2024-09-16 11:13:20|26610.9|26590.9|26623.4|26603.4|26623.4|26603.4|26610.9|26590.9|4
1726485210000|2024-09-16 11:13:30|26621.6|26601.6|26625.9|26605.9|26625.9|26605.9|26621.6|26601.6|1
1726485220000|2024-09-16 11:13:40|26632.3|26592.3|26632.3|26592.3|26632.3|26592.3|26632.3|26592.3|0
1726485230000|2024-09-16 11:13:50|26614.8|26594.8|26614.8|26594.8|26614.8|26594.8|26614.8|26594.8|1
1726485240000|2024-09-16 11:14:00|26616.6|26596.6|26616.6|26596.6|26616.6|26596.6|26616.6|26596.6|3
1726485250000|2024-09-16 11:14:10|26614.8|26594.8|26614.8|26594.8|26614.8|26594.8|26614.8|26594.8|1
1726485260000|2024-09-16 11:14:20|26610.6|26590.6|26621.6|26581.6|26621.6|26590.6|26609.1|26581.6|0
1726485270000|2024-09-16 11:14:30|26609.8|26589.8|26609.8|26589.8|26609.8|26589.8|26609.8|26589.8|0
1726485280000|2024-09-16 11:14:40|26609.1|26589.1|26628.4|26608.4|26633.1|26608.4|26609.1|26589.1|4
1726485290000|2024-09-16 11:14:50|26626.6|26606.6|26620.9|26600.9|26626.6|26606.6|26620.9|26600.9|3
1726485300000|2024-09-16 11:15:00|26624.4|26604.4|26624.1|26604.1|26624.4|26604.4|26621.6|26601.6|2
1726485310000|2024-09-16 11:15:10|26623.4|26603.4|26624.8|26604.8|26624.8|26604.8|26623.4|26603.4|0
1726485320000|2024-09-16 11:15:20|26622.3|26602.3|26624.8|26604.8|26624.8|26604.8|26622.3|26602.3|1
1726485330000|2024-09-16 11:15:30|26624.1|26604.1|26624.1|26604.1|26624.1|26604.1|26624.1|26604.1|3
1726485340000|2024-09-16 11:15:40|26621.6|26601.6|26621.6|26601.6|26621.6|26601.6|26621.6|26601.6|1
1726485360000|2024-09-16 11:16:00|26631.6|26611.6|26653.8|26633.8|26653.8|26633.8|26631.6|26611.6|28
1726485370000|2024-09-16 11:16:10|26655.6|26635.6|26661.6|26641.6|26661.6|26641.6|26655.6|26635.6|0
1726485380000|2024-09-16 11:16:20|||||||||1
1726485390000|2024-09-16 11:16:30|26665.1|26645.1|26665.9|26645.9|26665.9|26645.9|26665.1|26645.1|6
1726485400000|2024-09-16 11:16:40|26665.1|26645.1|26665.1|26645.1|26665.1|26645.1|26662.6|26642.6|1
1726485410000|2024-09-16 11:16:50|26662.6|26642.6|26665.9|26645.9|26665.9|26645.9|26662.6|26642.6|0
1726485420000|2024-09-16 11:17:00|26668.4|26648.4|26699.1|26659.1|26699.1|26659.1|26668.4|26648.4|2
1726485430000|2024-09-16 11:17:10|26698.4|26678.4|26700.9|26680.9|26700.9|26680.9|26698.4|26678.4|9
1726485440000|2024-09-16 11:17:20|26696.6|26676.6|26696.6|26676.6|26696.6|26676.6|26696.6|26676.6|3
1726485450000|2024-09-16 11:17:30|26695.9|26675.9|26693.4|26673.4|26695.9|26675.9|26693.4|26673.4|4
1726485460000|2024-09-16 11:17:40|26695.9|26675.9|26697.6|26677.6|26697.6|26677.6|26695.9|26675.9|1
1726485470000|2024-09-16 11:17:50|26698.4|26678.4|26718.4|26698.4|26718.4|26698.4|26698.4|26670.9|26
1726485480000|2024-09-16 11:18:00|||||||||3
1726485490000|2024-09-16 11:18:10|||||||||1
1726485520000|2024-09-16 11:18:40|26723.4|26703.4|26723.4|26703.4|26723.4|26703.4|26723.4|26703.4|3
1726485530000|2024-09-16 11:18:50|26713.4|26693.4|26705.9|26665.9|26713.4|26693.4|26705.9|26665.9|6
1726485550000|2024-09-16 11:19:10|26693.4|26673.4|26682.6|26662.6|26693.4|26673.4|26682.6|26662.6|5
1726485560000|2024-09-16 11:19:20|26684.1|26664.1|26710.9|26670.9|26710.9|26670.9|26684.1|26659.4|3
1726485570000|2024-09-16 11:19:30|26713.4|26673.4|26710.9|26670.9|26713.4|26673.4|26710.9|26670.9|1
1726485580000|2024-09-16 11:19:40|26713.4|26673.4|26713.4|26673.4|26713.4|26673.4|26713.4|26673.4|0
1726485590000|2024-09-16 11:19:50|26708.4|26688.4|26708.4|26688.4|26708.4|26688.4|26708.4|26688.4|1
1726485600000|2024-09-16 11:20:00|26710.1|26690.1|26713.4|26693.4|26713.4|26693.4|26710.1|26690.1|0
1726485610000|2024-09-16 11:20:10|||||||||3
1726485620000|2024-09-16 11:20:20|26717.6|26697.6|26748.4|26728.4|26771.6|26742.6|26717.6|26697.6|22
1726485630000|2024-09-16 11:20:30|26743.4|26723.4|26743.4|26723.4|26743.4|26723.4|26743.4|26723.4|0
1726485650000|2024-09-16 11:20:50|26745.9|26725.9|26750.1|26730.1|26750.1|26730.1|26745.9|26725.9|1
1726485670000|2024-09-16 11:21:10|26752.6|26732.6|26748.4|26728.4|26759.4|26732.6|26747.6|26716.9|2
1726485690000|2024-09-16 11:21:30|26756.6|26716.6|26747.3|26687.3|26756.6|26716.6|26740.9|26687.3|3
1726485700000|2024-09-16 11:21:40|26731.6|26691.6|26733.4|26693.4|26733.4|26693.4|26731.6|26691.6|0
1726485720000|2024-09-16 11:22:00|26718.4|26698.4|26713.4|26693.4|26718.4|26698.4|26713.4|26693.4|7
1726485730000|2024-09-16 11:22:10|26714.1|26694.1|26713.4|26693.4|26714.1|26694.1|26713.4|26693.4|0
1726485740000|2024-09-16 11:22:20|26718.4|26698.4|26718.4|26698.4|26718.4|26698.4|26718.4|26698.4|0
1726485750000|2024-09-16 11:22:30|||||||||1
1726485760000|2024-09-16 11:22:40|26730.9|26690.9|26738.4|26698.4|26738.4|26704.1|26724.1|26690.9|1
1726485770000|2024-09-16 11:22:50|26745.9|26705.9|26745.9|26705.9|26745.9|26705.9|26745.9|26705.9|0
1726485780000|2024-09-16 11:23:00|26745.1|26705.1|26747.6|26727.6|26747.6|26727.6|26740.9|26705.1|6
1726485790000|2024-09-16 11:23:10|26748.4|26728.4|26768.4|26748.4|26775.9|26748.4|26748.4|26728.4|10
1726485800000|2024-09-16 11:23:20|26770.9|26750.9|26770.9|26750.9|26770.9|26750.9|26770.9|26750.9|0
1726485810000|2024-09-16 11:23:30|26765.9|26745.9|26755.9|26715.9|26765.9|26745.9|26748.4|26715.9|7
1726485820000|2024-09-16 11:23:40|26747.6|26727.6|26748.4|26708.4|26748.4|26728.4|26743.4|26708.4|4
1726485830000|2024-09-16 11:23:50|26743.4|26723.4|26743.4|26723.4|26743.4|26723.4|26743.4|26723.4|5
1726485840000|2024-09-16 11:24:00|||||||||2
1726485860000|2024-09-16 11:24:20|26750.4|26730.4|26750.4|26730.4|26750.4|26730.4|26750.4|26730.4|1
1726485870000|2024-09-16 11:24:30|26753.4|26733.4|26755.1|26735.1|26755.1|26735.1|26753.4|26733.4|1
1726485880000|2024-09-16 11:24:40|26758.4|26738.4|26765.9|26745.9|26765.9|26745.9|26758.4|26738.4|3
1726485900000|2024-09-16 11:25:00|26774.7|26754.7|26774.7|26754.7|26774.7|26754.7|26774.7|26754.7|1
1726485910000|2024-09-16 11:25:10|26777.6|26757.6|26777.6|26757.6|26777.6|26757.6|26777.6|26757.6|0
1726485920000|2024-09-16 11:25:20|26784.4|26764.4|26785.1|26765.1|26785.1|26765.1|26784.4|26764.4|4
1726485930000|2024-09-16 11:25:30|26787.6|26767.6|26806.9|26786.9|26809.4|26789.4|26787.6|26767.6|40
1726485940000|2024-09-16 11:25:40|26800.1|26780.1|26775.9|26755.9|26804.8|26780.1|26775.9|26755.9|3
1726485950000|2024-09-16 11:25:50|26785.1|26745.1|26773.4|26753.4|26785.1|26753.4|26773.4|26745.1|2
1726485960000|2024-09-16 11:26:00|26785.1|26745.1|26780.1|26740.1|26785.1|26745.1|26780.1|26740.1|3
1726485970000|2024-09-16 11:26:10|26786.6|26726.6|26747.6|26727.6|26786.6|26738.4|26747.6|26726.6|3
1726485980000|2024-09-16 11:26:20|26742.3|26722.3|26721.6|26701.6|26742.3|26722.3|26721.6|26701.6|2
1726485990000|2024-09-16 11:26:30|26723.3|26703.3|26741.6|26701.6|26744.1|26704.1|26723.3|26701.2|5
1726486000000|2024-09-16 11:26:40|26742.3|26702.3|26752.6|26712.6|26752.6|26712.6|26742.3|26702.3|2
1726486010000|2024-09-16 11:26:50|26753.3|26713.3|26765.8|26705.8|26765.8|26713.3|26753.3|26705.8|5
1726486020000|2024-09-16 11:27:00|26762.6|26722.6|26762.6|26722.6|26762.6|26722.6|26762.6|26722.6|0
1726486030000|2024-09-16 11:27:10|26763.3|26723.3|26762.6|26742.6|26763.3|26742.6|26758.3|26723.3|3
1726486040000|2024-09-16 11:27:20|26765.1|26745.1|26772.6|26752.6|26772.6|26752.6|26765.1|26745.1|0
1726486050000|2024-09-16 11:27:30|26785.8|26745.8|26785.8|26745.8|26785.8|26745.8|26785.8|26745.8|1
1726486070000|2024-09-16 11:27:50|26789.4|26749.4|26795.8|26755.8|26795.8|26755.8|26789.4|26749.4|5
1726486080000|2024-09-16 11:28:00|26802.9|26762.9|26797.6|26777.6|26802.9|26777.6|26797.6|26762.9|6
1726486090000|2024-09-16 11:28:10|26798.3|26778.3|26798.3|26778.3|26798.3|26778.3|26798.3|26778.3|2
1726486130000|2024-09-16 11:28:50|26795.8|26775.8|26790.1|26770.1|26795.8|26775.8|26790.1|26770.1|4
1726486160000|2024-09-16 11:29:20|26779.8|26759.8|26779.8|26759.8|26779.8|26759.8|26779.8|26759.8|1
1726486170000|2024-09-16 11:29:30|26778.3|26758.3|26797.2|26777.2|26797.2|26777.2|26778.3|26758.3|15
1726486180000|2024-09-16 11:29:40|26800.8|26780.8|26805.8|26785.8|26805.8|26785.8|26800.8|26780.8|3
1726486190000|2024-09-16 11:29:50|26805.1|26785.1|26800.8|26780.8|26805.8|26785.8|26800.8|26780.8|3
1726486200000|2024-09-16 11:30:00|26793.8|26773.8|26783.3|26763.3|26793.8|26773.8|26783.3|26763.3|0
1726486210000|2024-09-16 11:30:10|26795.1|26755.1|26764.1|26744.1|26795.8|26760.8|26764.1|26744.1|3
1726486220000|2024-09-16 11:30:20|26758.3|26738.3|26755.8|26735.8|26758.3|26738.3|26755.8|26735.8|1
1726486240000|2024-09-16 11:30:40|26753.3|26733.3|26753.3|26733.3|26753.3|26733.3|26753.3|26733.3|2
1726486250000|2024-09-16 11:30:50|26755.1|26735.1|26755.8|26735.8|26755.8|26735.8|26755.1|26735.1|0
1726486260000|2024-09-16 11:31:00|26771.6|26731.6|26771.6|26731.6|26771.6|26731.6|26771.6|26731.6|0
1726486270000|2024-09-16 11:31:10|26773.3|26733.3|26791.6|26731.6|26791.6|26733.3|26773.3|26726.6|0
1726486300000|2024-09-16 11:31:40|26792.3|26732.3|26785.8|26745.8|26792.3|26745.8|26785.8|26732.3|2
1726486310000|2024-09-16 11:31:50|26774.1|26754.1|26775.8|26755.8|26775.8|26755.8|26774.1|26754.1|1
1726486330000|2024-09-16 11:32:10|26778.3|26758.3|26777.6|26757.6|26778.3|26758.3|26775.8|26755.8|0
1726486340000|2024-09-16 11:32:20|26775.8|26755.8|26775.8|26755.8|26775.8|26755.8|26775.8|26755.8|0
1726486350000|2024-09-16 11:32:30|26777.6|26757.6|26778.3|26758.3|26778.3|26758.3|26775.8|26755.8|2
1726486360000|2024-09-16 11:32:40|||||||||1
1726486370000|2024-09-16 11:32:50|26800.8|26760.8|26809.4|26769.4|26809.4|26769.4|26800.8|26760.8|0
1726486380000|2024-09-16 11:33:00|26793.3|26773.3|26793.3|26773.3|26793.3|26773.3|26793.3|26773.3|3
1726486390000|2024-09-16 11:33:10|26790.8|26770.8|26790.8|26770.8|26790.8|26770.8|26790.8|26770.8|0
1726486400000|2024-09-16 11:33:20|26789.1|26769.1|26788.3|26768.3|26789.1|26769.1|26788.3|26768.3|0
1726486410000|2024-09-16 11:33:30|26803.6|26763.6|26798.3|26778.3|26805.8|26778.3|26798.3|26763.6|2
1726486420000|2024-09-16 11:33:40|26797.6|26777.6|26793.3|26773.3|26797.6|26777.6|26793.3|26773.3|6
1726486430000|2024-09-16 11:33:50|26785.8|26765.8|26785.8|26765.8|26785.8|26765.8|26785.8|26765.8|0
1726486440000|2024-09-16 11:34:00|26787.6|26767.6|26785.8|26765.8|26787.6|26767.6|26785.8|26765.8|1
1726486450000|2024-09-16 11:34:10|26793.3|26773.3|26795.8|26775.8|26795.8|26775.8|26793.3|26773.3|1
1726486460000|2024-09-16 11:34:20|26809.4|26769.4|26802.6|26782.6|26809.4|26782.6|26802.6|26769.4|0
1726486470000|2024-09-16 11:34:30|||||||||1
1726486480000|2024-09-16 11:34:40|26800.8|26780.8|26800.8|26780.8|26800.8|26780.8|26800.8|26780.8|6
1726486490000|2024-09-16 11:34:50|26805.1|26785.1|26805.1|26785.1|26805.1|26785.1|26805.1|26785.1|9
1726486500000|2024-09-16 11:35:00|26830.4|26790.4|26815.8|26795.8|26832.2|26795.8|26815.8|26790.4|14
1726486510000|2024-09-16 11:35:10|||||||||6
1726486520000|2024-09-16 11:35:20|26813.3|26793.3|26810.8|26790.8|26815.8|26795.8|26810.8|26790.8|2
1726486530000|2024-09-16 11:35:30|26808.3|26788.3|26808.3|26788.3|26808.3|26788.3|26807.6|26787.6|33
1726486540000|2024-09-16 11:35:40|26814.1|26794.1|26841.6|26801.6|26846.2|26801.6|26814.1|26783|4
1726486550000|2024-09-16 11:35:50|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|0
1726486560000|2024-09-16 11:36:00|26826.6|26806.6|26819.1|26799.1|26826.6|26806.6|26819.1|26799.1|10
1726486570000|2024-09-16 11:36:10|26814.1|26794.1|26810.8|26790.8|26814.1|26794.1|26808.3|26788.3|0
1726486580000|2024-09-16 11:36:20|26811.6|26791.6|26806.6|26786.6|26811.6|26791.6|26804.8|26784.8|2
1726486590000|2024-09-16 11:36:30|26801.6|26781.6|26801.6|26781.6|26801.6|26781.6|26801.6|26781.6|0
1726486600000|2024-09-16 11:36:40|||||||||2
1726486610000|2024-09-16 11:36:50|26802.3|26782.3|26820.1|26780.1|26820.1|26785.8|26802.3|26780.1|1
1726486620000|2024-09-16 11:37:00|26806.6|26786.6|26809.8|26789.8|26809.8|26789.8|26804.1|26784.1|2
1726486630000|2024-09-16 11:37:10|26814.1|26794.1|26814.1|26794.1|26814.1|26794.1|26814.1|26794.1|2
1726486640000|2024-09-16 11:37:20|26821.2|26801.2|26843.3|26803.3|26843.3|26803.3|26821.2|26801.2|6
1726486650000|2024-09-16 11:37:30|26844.1|26804.1|26843.3|26823.3|26844.1|26823.3|26843.3|26804.1|0
1726486660000|2024-09-16 11:37:40|26845.8|26825.8|26848.3|26828.3|26849.1|26829.1|26845.8|26825.8|1
1726486670000|2024-09-16 11:37:50|26860.1|26820.1|26849.1|26829.1|26860.1|26829.1|26849.1|26820.1|0
1726486680000|2024-09-16 11:38:00|26848.3|26828.3|26834.1|26814.1|26855.8|26828.3|26831.6|26811.6|8
1726486700000|2024-09-16 11:38:20|26834.8|26814.8|26839.1|26819.1|26839.1|26819.1|26834.8|26814.8|1
1726486710000|2024-09-16 11:38:30|26839.8|26819.8|26843|26823|26843|26823|26839.8|26819.8|0
1726486720000|2024-09-16 11:38:40|26849.1|26829.1|26852.3|26832.3|26852.3|26832.3|26849.1|26829.1|47
1726486730000|2024-09-16 11:38:50|||||||||1
1726486740000|2024-09-16 11:39:00|26853.7|26833.7|26849|26829|26853.7|26833.7|26845.5|26825.5|5
1726486750000|2024-09-16 11:39:10|26848.3|26828.3|26848.3|26828.3|26848.3|26828.3|26848.3|26828.3|0
1726486760000|2024-09-16 11:39:20|26849|26829|26853.3|26833.3|26861.5|26833.3|26849|26821.5|0
1726486770000|2024-09-16 11:39:30|26855.1|26835.1|26860.8|26840.8|26860.8|26840.8|26855.1|26835.1|10
1726486780000|2024-09-16 11:39:40|26889.4|26829.4|26886.5|26846.5|26892.3|26846.5|26886.5|26829.4|1
1726486800000|2024-09-16 11:40:00|26878.3|26858.3|26885.8|26865.8|26885.8|26865.8|26878.3|26858.3|4
1726486810000|2024-09-16 11:40:10|26884.4|26864.4|26884.4|26864.4|26884.4|26864.4|26884.4|26864.4|0
1726486820000|2024-09-16 11:40:20|26882.6|26862.6|26882.6|26862.6|26882.6|26862.6|26882.6|26862.6|0
1726486830000|2024-09-16 11:40:30|||||||||1
1726486840000|2024-09-16 11:40:40|26883.3|26863.3|26883.3|26863.3|26883.3|26863.3|26883.3|26863.3|0
1726486850000|2024-09-16 11:40:50|26907.6|26867.6|26916.9|26896.9|26916.9|26896.9|26907.6|26867.6|45
1726486860000|2024-09-16 11:41:00|26908.3|26888.3|26887.6|26867.6|26908.3|26888.3|26885.1|26855.1|6
1726486870000|2024-09-16 11:41:10|26889|26869|26892.6|26872.6|26892.6|26872.6|26889|26869|2
1726486880000|2024-09-16 11:41:20|26895.1|26875.1|26913.6|26873.6|26913.6|26876.5|26895.1|26871.9|1
1726486890000|2024-09-16 11:41:30|26890.1|26850.1|26885.1|26845.1|26890.1|26858.3|26878.3|26845.1|7
1726486900000|2024-09-16 11:41:40|26885.8|26845.8|26880.1|26860.1|26885.8|26860.1|26877.6|26845.8|1
1726486910000|2024-09-16 11:41:50|26877.6|26857.6|26885.1|26845.1|26885.8|26857.6|26877.6|26845.1|133
1726486920000|2024-09-16 11:42:00|26873.3|26853.3|26873.3|26853.3|26875.1|26855.1|26873.3|26853.3|2
1726486930000|2024-09-16 11:42:10|26875.1|26855.1|26875.8|26855.8|26875.8|26855.8|26875.1|26855.1|0
1726486940000|2024-09-16 11:42:20|||||||||1
1726486950000|2024-09-16 11:42:30|26877.6|26857.6|26877.6|26857.6|26877.6|26857.6|26877.6|26857.6|3
1726486960000|2024-09-16 11:42:40|26900.8|26860.8|26916.9|26876.9|26916.9|26883.3|26900.8|26860.8|4
1726486970000|2024-09-16 11:42:50|26915.8|26875.8|26915.8|26875.8|26915.8|26875.8|26915.8|26875.8|0
1726486980000|2024-09-16 11:43:00|26915.1|26875.1|26900.1|26860.1|26915.1|26882.6|26898.3|26860.1|2
1726486990000|2024-09-16 11:43:10|26878.7|26858.7|26875.8|26855.8|26878.7|26858.7|26875.8|26855.8|10
1726487000000|2024-09-16 11:43:20|26861.9|26841.9|26869.4|26829.4|26869.4|26841.9|26861.9|26829.4|1
1726487010000|2024-09-16 11:43:30|26866.9|26826.9|26855.8|26835.8|26866.9|26836.9|26852.6|26825.1|0
1726487030000|2024-09-16 11:43:50|||||||||1
1726487040000|2024-09-16 11:44:00|26856.5|26836.5|26858.3|26838.3|26858.3|26838.3|26856.5|26836.5|4
1726487050000|2024-09-16 11:44:10|26855.8|26835.8|26845.8|26825.8|26855.8|26835.8|26845.8|26825.8|4
1726487060000|2024-09-16 11:44:20|26848.3|26828.3|26845.8|26825.8|26848.3|26828.3|26845.8|26825.8|1
1726487070000|2024-09-16 11:44:30|26835.1|26815.1|26810.8|26790.8|26835.1|26815.1|26810.8|26790.8|2
1726487080000|2024-09-16 11:44:40|26810.1|26790.1|26828.3|26808.3|26828.3|26808.3|26810.1|26790.1|1
1726487090000|2024-09-16 11:44:50|26835.8|26795.8|26821.5|26781.5|26835.8|26802.3|26820.8|26781.5|11
1726487100000|2024-09-16 11:45:00|26820.1|26780.1|26820.1|26780.1|26820.1|26793.3|26809.8|26780.1|0
1726487110000|2024-09-16 11:45:10|26811.9|26791.9|26818.3|26798.3|26818.3|26798.3|26811.9|26791.9|3
1726487120000|2024-09-16 11:45:20|26822.6|26802.6|26822.6|26802.6|26822.6|26802.6|26822.6|26802.6|1
1726487130000|2024-09-16 11:45:30|26834.3|26794.3|26834.3|26794.3|26834.3|26794.3|26834.3|26794.3|0
1726487140000|2024-09-16 11:45:40|26835.1|26795.1|26815.8|26795.8|26835.1|26805.1|26813.3|26793.3|10
1726487150000|2024-09-16 11:45:50|26830.8|26790.8|26813.3|26793.3|26830.8|26795.5|26813.3|26790.8|1
1726487160000|2024-09-16 11:46:00|||||||||5
1726487170000|2024-09-16 11:46:10|26812.6|26792.6|26815.8|26795.8|26815.8|26795.8|26812.6|26792.6|0
1726487200000|2024-09-16 11:46:40|26818.3|26798.3|26818.3|26798.3|26818.3|26798.3|26818.3|26798.3|18
1726487210000|2024-09-16 11:46:50|26830.8|26810.8|26851.5|26811.5|26851.5|26815.8|26830.8|26810.8|0
1726487250000|2024-09-16 11:47:30|26856.5|26816.5|26856.5|26816.5|26856.5|26816.5|26856.5|26816.5|0
1726487260000|2024-09-16 11:47:40|26843.3|26823.3|26845.8|26805.8|26845.8|26823.3|26843.3|26805.8|14
1726487280000|2024-09-16 11:48:00|26855.8|26835.8|26858.3|26838.3|26858.3|26838.3|26855.8|26835.8|1
1726487290000|2024-09-16 11:48:10|26860.5|26840.5|26865.8|26845.8|26865.8|26845.8|26860.5|26840.5|8
1726487310000|2024-09-16 11:48:30|26875.8|26855.8|26875.8|26855.8|26875.8|26855.8|26875.8|26855.8|10
1726487330000|2024-09-16 11:48:50|26905.8|26845.8|26907.6|26847.6|26907.6|26847.6|26905.8|26845.8|3
1726487340000|2024-09-16 11:49:00|26908.3|26848.3|26907.6|26847.6|26910.8|26850.8|26907.6|26847.6|2
1726487350000|2024-09-16 11:49:10|26899.3|26879.3|26894|26874|26900.1|26880.1|26894|26874|8
1726487360000|2024-09-16 11:49:20|26893.3|26873.3|26890.8|26870.8|26893.3|26873.3|26885.1|26865.1|7
1726487380000|2024-09-16 11:49:40|26888.3|26868.3|26890.8|26870.8|26890.8|26870.8|26888.3|26868.3|1
1726487400000|2024-09-16 11:50:00|26892.6|26872.6|26906.8|26886.8|26906.8|26886.8|26892.6|26872.6|15
1726487410000|2024-09-16 11:50:10|26905.1|26885.1|26905.1|26885.1|26905.1|26885.1|26905.1|26885.1|1
1726487430000|2024-09-16 11:50:30|26901.5|26881.5|26890.8|26870.8|26901.5|26881.5|26890.8|26870.8|2
1726487440000|2024-09-16 11:50:40|26888.3|26868.3|26888.3|26868.3|26890.8|26870.8|26888.3|26868.3|0
1726487450000|2024-09-16 11:50:50|26890.8|26870.8|26895.8|26875.8|26895.8|26875.8|26890.8|26870.8|2
1726487460000|2024-09-16 11:51:00|26903.3|26883.3|26903.3|26883.3|26903.3|26883.3|26903.3|26883.3|1
1726487470000|2024-09-16 11:51:10|26905.1|26885.1|26903.3|26883.3|26905.8|26885.8|26903.3|26883.3|3
1726487480000|2024-09-16 11:51:20|26900.8|26880.8|26900.1|26880.1|26900.8|26880.8|26900.1|26880.1|1
1726487500000|2024-09-16 11:51:40|26898.3|26878.3|26898.3|26878.3|26898.3|26878.3|26895.8|26875.8|2
1726487510000|2024-09-16 11:51:50|26897.6|26877.6|26897.6|26877.6|26897.6|26877.6|26897.6|26877.6|2
1726487520000|2024-09-16 11:52:00|26898.3|26878.3|26899.3|26879.3|26899.3|26879.3|26898.3|26878.3|0
1726487540000|2024-09-16 11:52:20|26912.1|26892.1|26918.2|26898.2|26918.2|26898.2|26912.1|26892.1|8
1726487550000|2024-09-16 11:52:30|26920.4|26900.4|26920.4|26900.4|26920.4|26900.4|26920.4|26900.4|0
1726487560000|2024-09-16 11:52:40|26921.8|26901.8|26920.8|26900.8|26922.6|26902.6|26914.7|26894.7|21
1726487570000|2024-09-16 11:52:50|26921.5|26901.5|26908.3|26888.3|26930.1|26910.1|26908.3|26888.3|15
1726487580000|2024-09-16 11:53:00|26894.7|26874.7|26870.8|26850.8|26898|26874.7|26855.5|26828|36
1726487590000|2024-09-16 11:53:10|26875.1|26855.1|26874|26854|26875.1|26855.1|26871.5|26851.5|6
1726487600000|2024-09-16 11:53:20|26880.1|26860.1|26880.1|26860.1|26880.1|26860.1|26880.1|26860.1|0
1726487610000|2024-09-16 11:53:30|26881.8|26861.8|26881.8|26861.8|26881.8|26861.8|26881.8|26861.8|0
1726487620000|2024-09-16 11:53:40|26880.1|26860.1|26880.1|26860.1|26880.1|26860.1|26880.1|26860.1|1
1726487630000|2024-09-16 11:53:50|26884.3|26864.3|26888.6|26868.6|26888.6|26868.6|26884.3|26864.3|1
1726487640000|2024-09-16 11:54:00|26886.8|26866.8|26889.3|26869.3|26889.3|26869.3|26886.8|26866.8|1
1726487650000|2024-09-16 11:54:10|26892.6|26872.6|26892.6|26872.6|26892.6|26872.6|26892.6|26872.6|1
1726487660000|2024-09-16 11:54:20|26895.8|26875.8|26895.8|26875.8|26895.8|26875.8|26895.8|26875.8|5
1726487670000|2024-09-16 11:54:30|26896.5|26876.5|26913.6|26873.6|26913.6|26878.3|26896.5|26873.6|2
1726487680000|2024-09-16 11:54:40|26915.8|26875.8|26915.8|26875.8|26915.8|26875.8|26915.8|26875.8|0
1726487690000|2024-09-16 11:54:50|26916.5|26876.5|26909|26889|26916.5|26889|26904|26875.8|23
1726487700000|2024-09-16 11:55:00|26912.7|26892.7|26933.9|26913.9|26933.9|26913.9|26912.7|26892.7|11
1726487710000|2024-09-16 11:55:10|26932.6|26912.6|26910.8|26890.8|26932.6|26912.6|26910.8|26890.8|3
1726487720000|2024-09-16 11:55:20|26908.3|26888.3|26908.3|26888.3|26908.3|26888.3|26908.3|26888.3|1
1726487730000|2024-09-16 11:55:30|26910.1|26890.1|26908.3|26888.3|26910.8|26890.8|26908.3|26888.3|8
1726487740000|2024-09-16 11:55:40|26907.6|26887.6|26907.6|26887.6|26907.6|26887.6|26907.6|26887.6|0
1726487750000|2024-09-16 11:55:50|26894.7|26874.7|26897.6|26877.6|26897.6|26877.6|26892.6|26872.6|4
1726487760000|2024-09-16 11:56:00|26898.3|26878.3|26898.3|26878.3|26898.3|26878.3|26898.3|26878.3|0
1726487770000|2024-09-16 11:56:10|26903.3|26883.3|26909.3|26889.3|26915.1|26889.3|26903.3|26875.1|14
1726487780000|2024-09-16 11:56:20|26911.1|26891.1|26916.8|26896.8|26923.6|26896.8|26911.1|26883.6|2
1726487790000|2024-09-16 11:56:30|||||||||2
1726487800000|2024-09-16 11:56:40|26914.3|26894.3|26916.8|26896.8|26916.8|26896.8|26914.3|26894.3|2
1726487810000|2024-09-16 11:56:50|26919.3|26899.3|26920.1|26900.1|26920.1|26900.1|26919.3|26899.3|8
1726487820000|2024-09-16 11:57:00|26921.5|26901.5|26925.1|26905.1|26925.1|26905.1|26921.5|26901.5|2
1726487840000|2024-09-16 11:57:20|26930.4|26910.4|26931.8|26911.8|26931.8|26911.8|26930.4|26910.4|2
1726487850000|2024-09-16 11:57:30|26933.6|26913.6|26951.8|26931.8|26963.6|26931.8|26933.6|26913.6|15
1726487860000|2024-09-16 11:57:40|26951.1|26931.1|26948.6|26928.6|26951.1|26931.1|26946.1|26926.1|7
1726487880000|2024-09-16 11:58:00|26946.8|26926.8|26941.8|26921.8|26946.8|26926.8|26936.8|26916.8|7
1726487890000|2024-09-16 11:58:10|26942.5|26922.5|26951.4|26931.4|26951.4|26931.4|26942.5|26922.5|3
1726487900000|2024-09-16 11:58:20|26955.4|26935.4|26960.4|26920.4|26960.4|26935.4|26955.4|26920.4|3
1726487910000|2024-09-16 11:58:30|26968.8|26948.8|26968.8|26948.8|26968.8|26948.8|26968.8|26948.8|29
1726487920000|2024-09-16 11:58:40|26976.1|26956.1|26989.3|26969.3|26991.8|26971.8|26976.1|26956.1|3
1726487930000|2024-09-16 11:58:50|26986.8|26966.8|26989.3|26949.3|26989.3|26966.8|26986.8|26947.5|7
1726487940000|2024-09-16 11:59:00|26977.5|26957.5|26951.8|26931.8|26977.5|26957.5|26951.8|26931.8|16
1726487950000|2024-09-16 11:59:10|26949.3|26929.3|26949.3|26929.3|26949.3|26929.3|26949.3|26929.3|1
1726487960000|2024-09-16 11:59:20|||||||||1
1726487970000|2024-09-16 11:59:30|26954.6|26934.6|26966.8|26946.8|26966.8|26946.8|26954.6|26934.6|4
1726487980000|2024-09-16 11:59:40|26969.7|26949.7|26976.8|26956.8|26976.8|26956.8|26969.7|26949.7|3
1726487990000|2024-09-16 11:59:50|26977.5|26957.5|26979.3|26959.3|26979.3|26959.3|26977.5|26957.5|3
1726488000000|2024-09-16 12:00:00|26981.8|26961.8|27006.8|26986.8|27019.3|26986.8|26972.5|26952.5|27
1726488010000|2024-09-16 12:00:10|27019.3|26979.3|27019.3|26979.3|27019.3|26979.3|27019.3|26979.3|33
1726488020000|2024-09-16 12:00:20|27021.8|26981.8|27034.3|27014.3|27034.3|27014.3|27015.4|26981.8|24
1726488030000|2024-09-16 12:00:30|27041.8|27021.8|27041.8|27021.8|27041.8|27021.8|27041.8|27021.8|6
1726488040000|2024-09-16 12:00:40|27046.8|27026.8|27054.3|27014.3|27061.8|27041.8|27046.8|27014.3|16
1726488050000|2024-09-16 12:00:50|27051.8|27011.8|27087.5|27027.5|27091.1|27031.1|27051.8|27011.8|8
1726488060000|2024-09-16 12:01:00|27086.8|27026.8|27075.4|27055.4|27086.8|27062.9|27014.3|26986.8|158
1726488070000|2024-09-16 12:01:10|27082.9|27062.9|27092.9|27072.9|27092.9|27072.9|27082.9|27062.9|9
1726488080000|2024-09-16 12:01:20|27087.9|27067.9|27072.9|27052.9|27087.9|27067.9|27072.9|27052.9|8
1726488090000|2024-09-16 12:01:30|27076.4|27056.4|27045.4|27025.4|27077.9|27057.9|27045.4|27025.4|5
1726488100000|2024-09-16 12:01:40|27052.9|27012.9|27021.8|27001.8|27052.9|27017.5|27021.8|27001.8|3
1726488110000|2024-09-16 12:01:50|27020|27000|27016.8|26996.8|27020|27000|27016.8|26996.8|4
1726488120000|2024-09-16 12:02:00|27017.5|26997.5|26990|26970|27018.6|26998.6|26990|26970|8
1726488130000|2024-09-16 12:02:10|26987.5|26967.5|26992.5|26972.5|26992.5|26972.5|26987.5|26967.5|16
1726488140000|2024-09-16 12:02:20|26996.8|26976.8|27005.8|26985.8|27006.5|26986.5|26996.8|26976.8|9
1726488150000|2024-09-16 12:02:30|27011.1|26991.1|27017.9|26997.9|27018.6|26998.6|27011.1|26991.1|2
1726488160000|2024-09-16 12:02:40|27015.4|26995.4|27018.6|26998.6|27023.6|26999.3|27015.4|26983.6|8
1726488170000|2024-09-16 12:02:50|27021.8|27001.8|27026.1|27006.1|27026.1|27006.1|27021.8|27001.8|2
1726488180000|2024-09-16 12:03:00|27024.3|27004.3|27021.8|27001.8|27024.3|27004.3|27021.8|27001.8|2
1726488190000|2024-09-16 12:03:10|27023.6|27003.6|27026.1|27006.1|27026.1|27006.1|27023.6|27003.6|1
1726488200000|2024-09-16 12:03:20|27027.9|27007.9|27077.1|27037.1|27077.1|27038.6|27027.9|27007.9|6
1726488210000|2024-09-16 12:03:30|27061.8|27041.8|27058.6|27018.6|27065|27041.8|27058.6|27018.6|7
1726488220000|2024-09-16 12:03:40|27038.6|27017.8|27021.1|27001.1|27038.6|27017.8|27021.1|26989.3|15
1726488230000|2024-09-16 12:03:50|27024.6|27004.6|27030.3|27010.3|27030.3|27010.3|27024.6|27004.6|2
1726488240000|2024-09-16 12:04:00|27031.1|27011.1|27047.8|27007.8|27049.3|27021.1|27031.1|27007.1|7
1726488250000|2024-09-16 12:04:10|27048.6|27008.6|27049.3|27009.3|27051.1|27011.1|27048.6|27008.6|2
1726488260000|2024-09-16 12:04:20|27044.3|27024.3|27046.1|27026.1|27046.1|27026.1|27044.3|27024.3|1
1726488270000|2024-09-16 12:04:30|27049.7|27029.7|27056.8|27036.8|27056.8|27036.8|27049.7|27029.7|1
1726488280000|2024-09-16 12:04:40|27058.6|27038.6|27060.3|27040.3|27060.3|27040.3|27058.6|27038.6|4
1726488290000|2024-09-16 12:04:50|27058.6|27038.6|27058.6|27038.6|27058.6|27038.6|27058.6|27038.6|2
1726488300000|2024-09-16 12:05:00|27056.8|27036.8|27056.5|27016.5|27060.8|27036.8|27056.1|27016.5|2
1726488310000|2024-09-16 12:05:10|27042.5|27022.5|27043.6|27003.6|27043.6|27022.5|27038.6|27003.6|1
1726488320000|2024-09-16 12:05:20|27026.8|27006.8|27013.6|26993.6|27026.8|27006.8|27001.8|26981.8|10
1726488330000|2024-09-16 12:05:30|27011.8|26991.8|27018.6|26998.6|27018.6|26998.6|27011.1|26991.1|2
1726488340000|2024-09-16 12:05:40|27016.8|26996.8|27016.8|26996.8|27016.8|26996.8|27016.8|26996.8|3
1726488350000|2024-09-16 12:05:50|27015|26995|27035|26995|27035|27000|27015|26995|5
1726488360000|2024-09-16 12:06:00|27026.8|27006.8|26999.3|26979.3|27026.8|27006.8|26999.3|26979.3|17
1726488370000|2024-09-16 12:06:10|||||||||10
1726488380000|2024-09-16 12:06:20|||||||||2
1726488390000|2024-09-16 12:06:30|27001.1|26981.1|27006.1|26986.1|27006.1|26986.1|27001.1|26981.1|5
1726488400000|2024-09-16 12:06:40|27007.8|26987.8|27012.5|26992.5|27012.5|26992.5|27006.8|26986.8|4
1726488410000|2024-09-16 12:06:50|27011.8|26991.8|27007.5|26987.5|27011.8|26991.8|27007.5|26987.5|1
1726488420000|2024-09-16 12:07:00|27005|26985|26996.8|26976.8|27005|26985|26996.8|26976.8|7
1726488430000|2024-09-16 12:07:10|26997.5|26977.5|26997.5|26977.5|26997.5|26977.5|26997.5|26977.5|2
1726488440000|2024-09-16 12:07:20|27004.3|26984.3|27021.8|27001.8|27021.8|27001.8|26999.3|26979.3|4
1726488450000|2024-09-16 12:07:30|27024.3|27004.3|27027.5|27007.5|27027.5|27007.5|27024.3|27004.3|5
1726488460000|2024-09-16 12:07:40|27026.8|27006.8|27023.3|27003.3|27026.8|27006.8|27023.3|27003.3|2
1726488470000|2024-09-16 12:07:50|27021.5|27001.5|27013.3|26993.3|27021.5|27001.5|27013.3|26993.3|0
1726488480000|2024-09-16 12:08:00|27007.5|26987.5|26999.3|26979.3|27007.5|26987.5|26996.8|26976.8|10
1726488490000|2024-09-16 12:08:10|27002.8|26982.8|27032.1|26992.1|27032.1|26992.1|27002.8|26982.8|5
1726488500000|2024-09-16 12:08:20|27035|26995|27030.3|27010.3|27035|27010.3|27030.3|26995|2
1726488510000|2024-09-16 12:08:30|27031.8|27011.8|27039.3|27019.3|27039.3|27019.3|27031.8|27011.8|0
1726488520000|2024-09-16 12:08:40|27041.8|27021.8|27041.8|27021.8|27041.8|27021.8|27041.8|27021.8|1
1726488530000|2024-09-16 12:08:50|27043.6|27023.6|27044.3|27024.3|27044.3|27024.3|27043.6|27023.6|0
1726488540000|2024-09-16 12:09:00|27040.8|27020.8|27016.8|26996.8|27041.8|27021.8|27001.8|26977.1|17
1726488550000|2024-09-16 12:09:10|27026.1|27006.1|27043.6|27003.6|27043.6|27006.1|27026.1|27001.4|3
1726488560000|2024-09-16 12:09:20|27035.3|27015.3|27043.6|27003.6|27043.6|27015.3|27035.3|27003.6|4
1726488570000|2024-09-16 12:09:30|27042.8|27002.8|27024.3|27004.3|27042.8|27009.3|27022.5|27002.5|2
1726488580000|2024-09-16 12:09:40|27026.1|27006.1|27030|27010|27030|27010|27026.1|27006.1|1
1726488590000|2024-09-16 12:09:50|27031.8|27011.8|27031.8|27011.8|27031.8|27011.8|27031.8|27011.8|1
1726488600000|2024-09-16 12:10:00|27036.8|27016.8|27039.3|27019.3|27039.3|27019.3|27036.8|27016.8|0
1726488610000|2024-09-16 12:10:10|27041.1|27021.1|27048.6|27028.6|27048.6|27028.6|27041.1|27021.1|4
1726488620000|2024-09-16 12:10:20|27051.1|27031.1|27048.6|27028.6|27052.8|27032.8|27048.6|27028.6|5
1726488630000|2024-09-16 12:10:30|27042.5|27022.5|27045|27005|27045.7|27022.5|27042.5|27005|6
1726488640000|2024-09-16 12:10:40|27033.2|27013.2|27020|27000|27038.6|27013.2|27020|26998.6|3
1726488650000|2024-09-16 12:10:50|27019.3|26999.3|27019.3|26999.3|27019.3|26999.3|27019.3|26999.3|7
1726488660000|2024-09-16 12:11:00|27016.8|26996.8|27001.8|26981.8|27016.8|26996.8|27001.8|26981.8|8
1726488670000|2024-09-16 12:11:10|||||||||2
1726488680000|2024-09-16 12:11:20|27004.3|26984.3|27004.3|26984.3|27004.3|26984.3|27004.3|26984.3|1
1726488690000|2024-09-16 12:11:30|27005|26985|27006.8|26986.8|27009.3|26989.3|27005|26985|4
1726488700000|2024-09-16 12:11:40|27006.1|26986.1|26976.8|26956.8|27006.1|26986.1|26972.5|26952.5|5
1726488710000|2024-09-16 12:11:50|26980.3|26960.3|26981.8|26961.8|26981.8|26961.8|26980.3|26960.3|1
1726488720000|2024-09-16 12:12:00|26979.3|26959.3|26971.1|26951.1|26979.3|26959.3|26971.1|26951.1|35
1726488730000|2024-09-16 12:12:10|26971.8|26951.8|26971.8|26951.8|26971.8|26951.8|26971.8|26951.8|3
1726488740000|2024-09-16 12:12:20|26981.1|26961.1|26981.1|26961.1|26981.1|26961.1|26981.1|26961.1|0
1726488750000|2024-09-16 12:12:30|26982.5|26962.5|27005|26965|27013.2|26975|26982.5|26962.5|3
1726488760000|2024-09-16 12:12:40|27013.2|26973.2|26996.8|26976.8|27013.2|26976.8|26996.8|26969.3|7
1726488770000|2024-09-16 12:12:50|27004.3|26964.3|27004.3|26964.3|27004.3|26964.3|27004.3|26964.3|0
1726488780000|2024-09-16 12:13:00|26992.5|26972.5|26960.3|26940.3|26992.5|26972.5|26956.8|26936.8|8
1726488790000|2024-09-16 12:13:10|26972.1|26932.1|26973.6|26933.6|26973.6|26933.6|26972.1|26932.1|0
1726488820000|2024-09-16 12:13:40|26961.8|26941.8|26961.8|26941.8|26961.8|26941.8|26961.8|26941.8|0
1726488830000|2024-09-16 12:13:50|26960|26940|26930|26890|26960|26940|26921.8|26890|31
1726488840000|2024-09-16 12:14:00|26929.3|26889.3|26884.3|26844.3|26929.3|26896.8|26867.5|26842.8|20
1726488850000|2024-09-16 12:14:10|26873.2|26853.2|26861.8|26841.8|26873.2|26853.2|26861.8|26841.8|7
1726488860000|2024-09-16 12:14:20|26863.6|26843.6|26834.3|26814.3|26863.6|26843.6|26834.3|26814.3|28
1726488870000|2024-09-16 12:14:30|26831.8|26811.8|26822.5|26802.5|26831.8|26811.8|26821.5|26801.5|4
1726488880000|2024-09-16 12:14:40|26834.3|26794.3|26839.3|26799.3|26839.3|26806.8|26826.8|26794.3|27
1726488890000|2024-09-16 12:14:50|26831.8|26811.8|26855|26815|26855|26815|26831.8|26810.6|4
1726488900000|2024-09-16 12:15:00|26837.9|26817.9|26819.3|26779.3|26837.9|26817.9|26804.3|26775|21
1726488910000|2024-09-16 12:15:10|26815|26775|26811.8|26791.8|26815|26791.8|26799.3|26775|8
1726488920000|2024-09-16 12:15:20|26814.3|26794.3|26804.3|26784.3|26814.3|26794.3|26804.3|26784.3|2
1726488930000|2024-09-16 12:15:30|26806.1|26786.1|26798.2|26778.2|26811.8|26791.8|26798.2|26778.2|23
1726488940000|2024-09-16 12:15:40|26806.5|26766.5|26796.8|26776.8|26806.5|26777.5|26794.7|26766.5|3
1726488950000|2024-09-16 12:15:50|26800.3|26780.3|26806.1|26786.1|26816.8|26786.1|26800.3|26769.3|10
1726488960000|2024-09-16 12:16:00|26806.8|26786.8|26819|26799|26829|26804.3|26806.8|26786.8|5
1726488970000|2024-09-16 12:16:10|26814|26794|26809.3|26789.3|26819.3|26794|26809.3|26779.3|11
1726488980000|2024-09-16 12:16:20|26811.8|26791.8|26811.8|26791.8|26811.8|26791.8|26811.8|26791.8|1
1726488990000|2024-09-16 12:16:30|26812.5|26792.5|26809.3|26789.3|26812.5|26792.5|26809.3|26789.3|11
1726489000000|2024-09-16 12:16:40|26806.8|26786.8|26806.8|26786.8|26806.8|26786.8|26806.8|26786.8|4
1726489010000|2024-09-16 12:16:50|26804.3|26784.3|26802.5|26782.5|26804.3|26784.3|26802.5|26782.5|2
1726489020000|2024-09-16 12:17:00|26799|26779|26782.5|26762.5|26799|26779|26780.7|26760.7|19
1726489030000|2024-09-16 12:17:10|26781.8|26761.8|26781.8|26761.8|26781.8|26761.8|26781.8|26761.8|2
1726489040000|2024-09-16 12:17:20|26780|26760|26779.3|26759.3|26780|26760|26779.3|26759.3|8
1726489050000|2024-09-16 12:17:30|26793.4|26773.4|26811|26791|26811|26791|26793.4|26773.4|24
1726489060000|2024-09-16 12:17:40|26812.8|26792.8|26792.5|26772.5|26815.3|26795.3|26792.5|26764.3|16
1726489070000|2024-09-16 12:17:50|26791|26771|26794.3|26774.3|26794.3|26774.3|26791|26771|2
1726489080000|2024-09-16 12:18:00|26792.5|26772.5|26784.3|26764.3|26792.5|26772.5|26784.3|26764.3|6
1726489090000|2024-09-16 12:18:10|26788.5|26748.5|26772.5|26752.5|26788.5|26756|26772.5|26743.5|9
1726489100000|2024-09-16 12:18:20|26771.8|26751.8|26739.3|26719.3|26771.8|26751.8|26736.8|26708.5|19
1726489110000|2024-09-16 12:18:30|26740.7|26720.7|26758.5|26738.5|26758.5|26738.5|26740.7|26720.7|7
1726489120000|2024-09-16 12:18:40|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|1
1726489130000|2024-09-16 12:18:50|26761|26741|26761.8|26741.8|26761.8|26741.8|26761|26741|0
1726489140000|2024-09-16 12:19:00|26765.3|26745.3|26756.5|26736.5|26766.8|26746.8|26756.5|26736.5|23
1726489150000|2024-09-16 12:19:10|26777.5|26757.5|26785|26765|26787.5|26767.5|26774|26754|16
1726489160000|2024-09-16 12:19:20|26785.7|26765.7|26785.7|26765.7|26785.7|26765.7|26785.7|26765.7|2
1726489170000|2024-09-16 12:19:30|26787.5|26767.5|26808.2|26768.2|26808.2|26781.8|26787.5|26765.3|11
1726489180000|2024-09-16 12:19:40|26806.8|26766.8|26806.8|26766.8|26806.8|26766.8|26806.8|26766.8|0
1726489190000|2024-09-16 12:19:50|26808.5|26768.5|26810.7|26770.7|26810.7|26770.7|26808.5|26768.5|1
1726489200000|2024-09-16 12:20:00|26798.2|26778.2|26805.7|26785.7|26805.7|26785.7|26798.2|26778.2|5
1726489210000|2024-09-16 12:20:10|26798.2|26778.2|26793.2|26773.2|26798.2|26778.2|26793.2|26773.2|4
1726489230000|2024-09-16 12:20:30|26791.5|26771.5|26800.7|26780.7|26800.7|26780.7|26790.7|26770.7|8
1726489250000|2024-09-16 12:20:50|26798.2|26778.2|26795.7|26775.7|26798.2|26778.2|26795.7|26775.7|4
1726489260000|2024-09-16 12:21:00|26792.5|26772.5|26717.4|26697.4|26800.7|26772.5|26717.4|26697.4|30
1726489270000|2024-09-16 12:21:10|26709.3|26689.3|26734.3|26714.3|26734.3|26714.3|26709.3|26689.3|3
1726489280000|2024-09-16 12:21:20|26737.5|26717.5|26728.2|26708.2|26740.7|26720.7|26728.2|26708.2|8
1726489290000|2024-09-16 12:21:30|26730|26710|26733.2|26713.2|26733.2|26713.2|26730|26710|0
1726489300000|2024-09-16 12:21:40|26743.2|26723.2|26753.2|26733.2|26763.2|26743.2|26743.2|26723.2|7
1726489310000|2024-09-16 12:21:50|26750.7|26730.7|26753.2|26733.2|26753.2|26733.2|26750.7|26730.7|3
1726489320000|2024-09-16 12:22:00|26750.7|26730.7|26718.2|26698.2|26759.4|26730.7|26718.2|26698.2|29
1726489330000|2024-09-16 12:22:10|26717.5|26697.5|26701.5|26681.5|26719|26698.2|26699|26679|40
1726489340000|2024-09-16 12:22:20|26700.7|26680.7|26690.7|26670.7|26700.7|26680.7|26683.2|26658.2|3
1726489350000|2024-09-16 12:22:30|26693.2|26673.2|26695.7|26675.7|26695.7|26675.7|26693.2|26673.2|3
1726489360000|2024-09-16 12:22:40|26698.2|26678.2|26698.2|26678.2|26698.2|26678.2|26698.2|26678.2|1
1726489370000|2024-09-16 12:22:50|26695.7|26675.7|26690.7|26670.7|26695.7|26675.7|26690.7|26670.7|1
1726489380000|2024-09-16 12:23:00|26694.3|26674.3|26682.2|26662.2|26695.7|26675.7|26682.2|26662.2|7
1726489390000|2024-09-16 12:23:10|26680.7|26660.7|26693.5|26673.5|26695.7|26673.5|26680.7|26655|11
1726489400000|2024-09-16 12:23:20|26698.5|26678.5|26721|26681|26721|26683.2|26698.5|26678.5|1
1726489410000|2024-09-16 12:23:30|26718.2|26698.2|26718.2|26698.2|26718.2|26698.2|26718.2|26698.2|5
1726489420000|2024-09-16 12:23:40|26723.2|26703.2|26730.7|26710.7|26730.7|26710.7|26723.2|26703.2|1
1726489430000|2024-09-16 12:23:50|26730|26710|26728.2|26708.2|26730|26710|26728.2|26708.2|2
1726489440000|2024-09-16 12:24:00|26730|26710|26730.7|26710.7|26733.2|26713.2|26728.2|26708.2|11
1726489450000|2024-09-16 12:24:10|26731.4|26711.4|26733.2|26713.2|26740.7|26720.7|26731.4|26711.4|12
1726489460000|2024-09-16 12:24:20|26728.9|26708.9|26720|26700|26728.9|26708.9|26720|26700|5
1726489470000|2024-09-16 12:24:30|26717.5|26697.5|26713.2|26693.2|26717.5|26697.5|26713.2|26693.2|1
1726489480000|2024-09-16 12:24:40|26713.9|26693.9|26719.3|26699.3|26719.3|26699.3|26713.9|26693.9|2
1726489490000|2024-09-16 12:24:50|26720.7|26700.7|26728.2|26708.2|26728.2|26708.2|26720.7|26700.7|3
1726489500000|2024-09-16 12:25:00|26727.5|26707.5|26728.2|26708.2|26728.2|26708.2|26727.5|26707.5|1
1726489510000|2024-09-16 12:25:10|26727.5|26707.5|26728.2|26708.2|26728.2|26708.2|26727.5|26707.5|2
1726489520000|2024-09-16 12:25:20|26732.5|26712.5|26728.2|26708.2|26732.5|26712.5|26728.2|26708.2|3
1726489550000|2024-09-16 12:25:50|26720.7|26700.7|26698.9|26678.9|26720.7|26700.7|26698.9|26672.9|7
1726489560000|2024-09-16 12:26:00|26698.2|26678.2|26690.7|26670.7|26698.2|26678.2|26686.4|26666.4|3
1726489570000|2024-09-16 12:26:10|26697.5|26677.5|26716.8|26676.8|26716.8|26683.2|26697.5|26676.8|2
1726489580000|2024-09-16 12:26:20|26710.3|26690.3|26710.3|26690.3|26710.3|26690.3|26710.3|26690.3|0
1726489590000|2024-09-16 12:26:30|26711.8|26691.8|26721.8|26701.8|26721.8|26701.8|26711.8|26691.8|1
1726489600000|2024-09-16 12:26:40|26722.5|26702.5|26722.5|26702.5|26722.5|26702.5|26722.5|26702.5|0
1726489610000|2024-09-16 12:26:50|26720|26700|26725|26685|26725|26700|26720|26683.2|1
1726489620000|2024-09-16 12:27:00|26713.2|26693.2|26708.2|26688.2|26713.2|26693.2|26707.2|26687.2|1
1726489630000|2024-09-16 12:27:10|||||||||2
1726489640000|2024-09-16 12:27:20|26708.9|26688.9|26708.9|26688.9|26708.9|26688.9|26708.9|26688.9|6
1726489650000|2024-09-16 12:27:30|26712.5|26692.5|26710.7|26690.7|26715.7|26695.7|26710.7|26690.7|3
1726489660000|2024-09-16 12:27:40|26708.2|26688.2|26708.2|26688.2|26708.2|26688.2|26708.2|26688.2|0
1726489670000|2024-09-16 12:27:50|26701.4|26681.4|26701.4|26681.4|26701.4|26681.4|26701.4|26681.4|2
1726489680000|2024-09-16 12:28:00|26699.7|26679.7|26662.5|26642.5|26701.4|26681.4|26662.5|26642.5|11
1726489690000|2024-09-16 12:28:10|26661.8|26641.8|26676.4|26656.4|26676.4|26656.4|26661.8|26641.8|3
1726489700000|2024-09-16 12:28:20|26677.2|26657.2|26680.7|26660.7|26680.7|26660.7|26673.9|26653.9|12
1726489710000|2024-09-16 12:28:30|26678.9|26658.9|26673.2|26653.2|26678.9|26658.9|26669.7|26649.7|13
1726489720000|2024-09-16 12:28:40|26673.9|26653.9|26671.4|26651.4|26673.9|26653.9|26671.4|26651.4|3
1726489730000|2024-09-16 12:28:50|26668.9|26648.9|26673.6|26633.6|26673.9|26653.9|26668.9|26633.6|8
1726489740000|2024-09-16 12:29:00|26671.4|26631.4|26657.9|26637.9|26671.4|26645|26657.9|26631.4|3
1726489750000|2024-09-16 12:29:10|26657.2|26637.2|26655.4|26635.4|26660.7|26640.7|26655.4|26635.4|8
1726489760000|2024-09-16 12:29:20|26654.7|26634.7|26641.9|26621.9|26654.7|26634.7|26641.9|26621.9|6
1726489770000|2024-09-16 12:29:30|26643.6|26623.6|26654.7|26634.7|26654.7|26634.7|26643.6|26623.6|5
1726489790000|2024-09-16 12:29:50|26656.1|26636.1|26673.9|26653.9|26673.9|26653.9|26656.1|26636.1|2
1726489800000|2024-09-16 12:30:00|26674.7|26654.7|26736.4|26716.4|26738.2|26718.2|26674.7|26654.7|55
1726489810000|2024-09-16 12:30:10|26735.7|26715.7|26717.9|26697.9|26742.2|26715.7|26717.9|26697.9|8
1726489820000|2024-09-16 12:30:20|26714.7|26694.7|26716.4|26696.4|26719.7|26699.7|26713.2|26693.2|8
1726489830000|2024-09-16 12:30:30|26715.7|26695.7|26721.4|26701.4|26721.4|26701.4|26715.7|26695.7|4
1726489840000|2024-09-16 12:30:40|26725|26705|26760.7|26720.7|26765.7|26720.7|26725|26705|5
1726489850000|2024-09-16 12:30:50|26752.5|26732.5|26766.4|26746.4|26766.4|26746.4|26752.5|26732.5|10
1726489860000|2024-09-16 12:31:00|26768.2|26748.2|26783.2|26763.2|26783.2|26763.2|26763.2|26743.2|9
1726489870000|2024-09-16 12:31:10|26786.7|26766.7|26800.7|26780.7|26805|26785|26786.7|26766.7|13
1726489880000|2024-09-16 12:31:20|26795.4|26775.4|26785.7|26765.7|26795.4|26775.4|26783.2|26763.2|6
1726489890000|2024-09-16 12:31:30|26787.5|26767.5|26813.2|26793.2|26813.2|26793.2|26787.5|26767.5|6
1726489900000|2024-09-16 12:31:40|26816.7|26796.7|26841.4|26821.4|26851.7|26831.7|26816.7|26796.7|13
1726489910000|2024-09-16 12:31:50|26837.2|26817.2|26843.9|26823.9|26843.9|26823.9|26837.2|26817.2|1
1726489920000|2024-09-16 12:32:00|26833.2|26813.2|26828.2|26808.2|26833.2|26813.2|26828.2|26808.2|17
1726489930000|2024-09-16 12:32:10|26824.7|26804.7|26825.7|26805.7|26825.7|26805.7|26823.2|26803.2|3
1726489940000|2024-09-16 12:32:20|26825|26805|26825|26805|26825|26805|26821.4|26801.4|3
1726489950000|2024-09-16 12:32:30|26823.2|26803.2|26815.4|26775.4|26823.2|26803.2|26815.4|26775.4|9
1726489960000|2024-09-16 12:32:40|26813.2|26773.2|26810|26790|26815|26790|26807.5|26773.2|10
1726489970000|2024-09-16 12:32:50|26815.7|26795.7|26807.9|26787.9|26820|26800|26807.9|26787.9|11
1726489980000|2024-09-16 12:33:00|26805.7|26785.7|26778.2|26758.2|26805.7|26785.7|26778.2|26758.2|5
1726489990000|2024-09-16 12:33:10|26783.2|26763.2|26788.2|26768.2|26790.7|26770.7|26783.2|26763.2|5
1726490000000|2024-09-16 12:33:20|26783.2|26763.2|26780.7|26760.7|26783.2|26763.2|26780.7|26760.7|1
1726490010000|2024-09-16 12:33:30|||||||||1
1726490030000|2024-09-16 12:33:50|26782.5|26762.5|26795|26775|26795|26775|26782.5|26762.5|4
1726490040000|2024-09-16 12:34:00|26798.2|26778.2|26795.7|26775.7|26800.7|26780.7|26795.7|26775.7|6
1726490050000|2024-09-16 12:34:10|26793.2|26773.2|26795|26775|26795|26775|26793.2|26773.2|5
1726490060000|2024-09-16 12:34:20|26793.9|26773.9|26801.7|26781.7|26801.7|26781.7|26793.9|26773.9|2
1726490070000|2024-09-16 12:34:30|26802.5|26782.5|26805.7|26785.7|26805.7|26785.7|26800.7|26780.7|2
1726490080000|2024-09-16 12:34:40|26808.2|26788.2|26818.2|26798.2|26818.2|26798.2|26808.2|26788.2|4
1726490090000|2024-09-16 12:34:50|26816.4|26796.4|26820.7|26800.7|26820.7|26800.7|26815.7|26795.7|9
1726490100000|2024-09-16 12:35:00|26818.2|26798.2|26818.2|26798.2|26818.2|26798.2|26818.2|26798.2|0
1726490110000|2024-09-16 12:35:10|26823.9|26803.9|26824.7|26804.7|26831.4|26811.4|26822.2|26802.2|7
1726490120000|2024-09-16 12:35:20|26833.2|26813.2|26833.2|26813.2|26833.9|26813.9|26833.2|26813.2|7
1726490130000|2024-09-16 12:35:30|26836.7|26816.7|26836.7|26816.7|26836.7|26816.7|26836.7|26816.7|1
1726490140000|2024-09-16 12:35:40|26837.5|26817.5|26835|26815|26837.5|26817.5|26833.2|26813.2|3
1726490150000|2024-09-16 12:35:50|26835.7|26815.7|26838.2|26818.2|26840.7|26820.7|26835.7|26815.7|10
1726490160000|2024-09-16 12:36:00|26837.5|26817.5|26813.2|26793.2|26838.2|26817.5|26810.7|26778.2|19
1726490170000|2024-09-16 12:36:10|||||||||3
1726490180000|2024-09-16 12:36:20|26818.2|26798.2|26832.4|26812.4|26835.3|26812.4|26818.2|26795.3|54
1726490190000|2024-09-16 12:36:30|26837.5|26817.5|26854.2|26834.2|26863.5|26835.3|26837.5|26817.5|7
1726490200000|2024-09-16 12:36:40|26855|26835|26857.5|26837.5|26857.5|26837.5|26855|26835|0
1726490210000|2024-09-16 12:36:50|||||||||6
1726490220000|2024-09-16 12:37:00|26854.2|26834.2|26843.2|26823.2|26855|26835|26843.2|26823.2|4
1726490230000|2024-09-16 12:37:10|26840.7|26820.7|26833.9|26813.9|26840.7|26820.7|26833.9|26813.9|3
1726490240000|2024-09-16 12:37:20|26822.5|26802.5|26846|26826|26846|26826|26822.5|26802.5|13
1726490250000|2024-09-16 12:37:30|26844.2|26824.2|26849.2|26829.2|26849.2|26829.2|26844.2|26824.2|2
1726490260000|2024-09-16 12:37:40|26846|26826|26839.2|26819.2|26846|26826|26839.2|26819.2|2
1726490270000|2024-09-16 12:37:50|26844.5|26824.5|26851|26831|26851|26831|26844.5|26824.5|4
1726490280000|2024-09-16 12:38:00|26851.7|26831.7|26869.2|26849.2|26884.2|26851.7|26851.7|26824.2|9
1726490290000|2024-09-16 12:38:10|26871|26851|26870|26850|26871.7|26851.7|26870|26850|1
1726490300000|2024-09-16 12:38:20|26873.5|26853.5|26873.5|26853.5|26873.5|26853.5|26873.5|26853.5|2
1726490310000|2024-09-16 12:38:30|26874.2|26854.2|26876|26856|26876|26856|26874.2|26854.2|3
1726490320000|2024-09-16 12:38:40|26874.2|26854.2|26874.2|26854.2|26874.2|26854.2|26874.2|26854.2|4
1726490330000|2024-09-16 12:38:50|||||||||1
1726490340000|2024-09-16 12:39:00|26871.7|26851.7|26859.2|26839.2|26874.2|26854.2|26859.2|26839.2|10
1726490350000|2024-09-16 12:39:10|26861|26841|26861|26841|26861|26841|26861|26841|0
1726490360000|2024-09-16 12:39:20|||||||||1
1726490370000|2024-09-16 12:39:30|26861.7|26841.7|26854.2|26814.2|26861.7|26841.7|26851.7|26814.2|16
1726490380000|2024-09-16 12:39:40|26851.7|26811.7|26836.4|26816.4|26851.7|26816.4|26836.4|26811.7|1
1726490390000|2024-09-16 12:39:50|26834.2|26814.2|26819.2|26799.2|26834.2|26814.2|26819.2|26799.2|5
1726490400000|2024-09-16 12:40:00|26821|26801|26824.2|26804.2|26824.2|26804.2|26821|26801|1
1726490410000|2024-09-16 12:40:10|26826.7|26806.7|26826.7|26806.7|26826.7|26806.7|26826.7|26806.7|1
1726490420000|2024-09-16 12:40:20|26824.2|26804.2|26824.2|26804.2|26824.2|26804.2|26824.2|26804.2|3
1726490430000|2024-09-16 12:40:30|26821.7|26801.7|26821.7|26801.7|26821.7|26801.7|26821.7|26801.7|3
1726490440000|2024-09-16 12:40:40|26819.2|26799.2|26816.7|26776.7|26819.2|26799.2|26816.7|26776.7|4
1726490450000|2024-09-16 12:40:50|26818.5|26778.5|26816.7|26796.7|26819.2|26796.7|26816.7|26778.5|8
1726490460000|2024-09-16 12:41:00|26819.2|26799.2|26846|26826|26846|26826|26819.2|26799.2|2
1726490470000|2024-09-16 12:41:10|26844.2|26824.2|26842.5|26822.5|26844.2|26824.2|26841.7|26821.7|5
1726490480000|2024-09-16 12:41:20|26840.3|26820.3|26841|26821|26841|26821|26838.5|26818.5|2
1726490490000|2024-09-16 12:41:30|26838.5|26818.5|26841.7|26821.7|26841.7|26821.7|26838.5|26818.5|1
1726490500000|2024-09-16 12:41:40|||||||||2
1726490510000|2024-09-16 12:41:50|26839.9|26819.9|26841.7|26821.7|26841.7|26821.7|26839.2|26819.2|3
1726490520000|2024-09-16 12:42:00|26839.2|26819.2|26831.7|26811.7|26839.2|26819.2|26831.7|26811.7|2
1726490530000|2024-09-16 12:42:10|26826.7|26806.7|26813.5|26793.5|26826.7|26806.7|26808.5|26788.5|4
1726490540000|2024-09-16 12:42:20|26828.5|26788.5|26828.5|26788.5|26828.5|26788.5|26828.5|26788.5|2
1726490550000|2024-09-16 12:42:30|26816.7|26796.7|26819.2|26799.2|26819.2|26799.2|26816.7|26796.7|3
1726490570000|2024-09-16 12:42:50|||||||||1
1726490580000|2024-09-16 12:43:00|26821|26801|26825.3|26805.3|26825.3|26805.3|26821|26801|7
1726490590000|2024-09-16 12:43:10|26830.3|26810.3|26833.5|26813.5|26833.5|26813.5|26830.3|26810.3|6
1726490600000|2024-09-16 12:43:20|||||||||3
1726490610000|2024-09-16 12:43:30|26841|26821|26841|26821|26841|26821|26841|26821|13
1726490620000|2024-09-16 12:43:40|26839.5|26819.5|26839.5|26819.5|26839.5|26819.5|26839.5|26819.5|16
1726490630000|2024-09-16 12:43:50|26841|26821|26868.5|26848.5|26868.5|26848.5|26836.7|26816.7|13
1726490640000|2024-09-16 12:44:00|26867.8|26847.8|26863.5|26843.5|26867.8|26847.8|26863.5|26843.5|3
1726490650000|2024-09-16 12:44:10|26865.3|26845.3|26872.4|26852.4|26873.5|26853.5|26865.3|26845.3|6
1726490660000|2024-09-16 12:44:20|26870.7|26850.7|26869.2|26849.2|26870.7|26850.7|26869.2|26849.2|6
1726490670000|2024-09-16 12:44:30|26867.4|26847.4|26867.4|26847.4|26867.4|26847.4|26867.4|26847.4|0
1726490680000|2024-09-16 12:44:40|26866|26846|26866|26846|26866|26846|26866|26846|1
1726490690000|2024-09-16 12:44:50|26863.5|26843.5|26866|26846|26866|26846|26863.5|26843.5|1
1726490700000|2024-09-16 12:45:00|26867.8|26847.8|26878.5|26858.5|26882.8|26858.5|26867.8|26842.8|8
1726490710000|2024-09-16 12:45:10|26881|26861|26871.7|26851.7|26881|26861|26871.7|26851.7|4
1726490720000|2024-09-16 12:45:20|26866.4|26846.4|26865.7|26845.7|26866.4|26846.4|26865.7|26845.7|0
1726490730000|2024-09-16 12:45:30|26863.9|26843.9|26858.2|26838.2|26863.9|26843.9|26858.2|26838.2|1
1726490740000|2024-09-16 12:45:40|26849.6|26829.6|26831.7|26811.7|26849.6|26829.6|26831.7|26811.7|7
1726490750000|2024-09-16 12:45:50|26829.9|26809.9|26831.7|26811.7|26831.7|26811.7|26829.9|26809.9|0
1726490760000|2024-09-16 12:46:00|26834.2|26814.2|26844.2|26824.2|26844.2|26824.2|26834.2|26814.2|5
1726490770000|2024-09-16 12:46:10|26846|26826|26854.2|26834.2|26856.7|26836.7|26846|26826|6
1726490780000|2024-09-16 12:46:20|26856.7|26836.7|26861.7|26841.7|26861.7|26841.7|26856.7|26836.7|3
1726490790000|2024-09-16 12:46:30|26859.9|26839.9|26862.4|26842.4|26862.4|26842.4|26859.9|26839.9|10
1726490810000|2024-09-16 12:46:50|||||||||1
1726490820000|2024-09-16 12:47:00|26861.7|26841.7|26859.2|26839.2|26861.7|26841.7|26859.2|26839.2|3
1726490830000|2024-09-16 12:47:10|26863.5|26843.5|26864.9|26844.9|26864.9|26844.9|26863.5|26843.5|5
1726490840000|2024-09-16 12:47:20|26864.2|26844.2|26864.2|26844.2|26864.2|26844.2|26864.2|26844.2|0
1726490850000|2024-09-16 12:47:30|26862.4|26842.4|26857.4|26837.4|26862.4|26842.4|26857.4|26837.4|4
1726490860000|2024-09-16 12:47:40|26856.7|26836.7|26846.7|26826.7|26856.7|26836.7|26846.7|26826.7|4
1726490870000|2024-09-16 12:47:50|26869.2|26849.2|26882.7|26842.7|26882.7|26849.2|26869.2|26842.7|2
1726490880000|2024-09-16 12:48:00|26876.3|26856.3|26880.2|26860.2|26880.2|26860.2|26876.3|26856.3|4
1726490890000|2024-09-16 12:48:10|26901.3|26861.3|26901.7|26881.7|26903.5|26883.5|26901.3|26861.3|21
1726490900000|2024-09-16 12:48:20|26899.9|26879.9|26894.2|26874.2|26899.9|26879.9|26894.2|26874.2|2
1726490910000|2024-09-16 12:48:30|26896.7|26876.7|26896.7|26876.7|26896.7|26876.7|26896.7|26876.7|1
1726490920000|2024-09-16 12:48:40|26894.2|26874.2|26893.5|26873.5|26894.2|26874.2|26893.5|26873.5|1
1726490930000|2024-09-16 12:48:50|26888.5|26868.5|26881|26861|26888.5|26868.5|26881|26861|3
1726490940000|2024-09-16 12:49:00|26882.7|26862.7|26883.5|26863.5|26883.5|26863.5|26882.7|26862.7|0
1726490950000|2024-09-16 12:49:10|26886|26866|26886|26866|26886|26866|26886|26866|4
1726490960000|2024-09-16 12:49:20|26883.5|26863.5|26883.5|26863.5|26883.5|26863.5|26883.5|26863.5|2
1726490980000|2024-09-16 12:49:40|26881.7|26861.7|26876|26856|26881.7|26861.7|26876|26856|1
1726491000000|2024-09-16 12:50:00|26877.7|26857.7|26869.2|26849.2|26877.7|26857.7|26863.5|26843.5|6
1726491010000|2024-09-16 12:50:10|26871|26851|26877.7|26857.7|26878.5|26858.5|26871|26851|3
1726491030000|2024-09-16 12:50:30|26878.5|26858.5|26870.7|26850.7|26878.5|26858.5|26870.7|26850.7|2
1726491040000|2024-09-16 12:50:40|26865.7|26845.7|26864.2|26844.2|26865.7|26845.7|26864.2|26844.2|0
1726491060000|2024-09-16 12:51:00|26869.5|26849.5|26870.2|26850.2|26873.8|26853.8|26869.5|26849.5|4
1726491070000|2024-09-16 12:51:10|26873.8|26853.8|26877|26857|26877|26857|26873.8|26853.8|2
1726491090000|2024-09-16 12:51:30|26877.7|26857.7|26877.7|26857.7|26877.7|26857.7|26877.7|26857.7|0
1726491100000|2024-09-16 12:51:40|26886|26866|26901.7|26881.7|26904.9|26881.7|26886|26856|4
1726491110000|2024-09-16 12:51:50|26899.2|26879.2|26901|26881|26906|26886|26899.2|26879.2|16
1726491120000|2024-09-16 12:52:00|26897.4|26877.4|26906|26866|26906|26877.4|26886|26861.3|11
1726491130000|2024-09-16 12:52:10|||||||||11
1726491140000|2024-09-16 12:52:20|26903.5|26863.5|26903.5|26863.5|26903.5|26863.5|26903.5|26863.5|4
1726491160000|2024-09-16 12:52:40|26889.9|26869.9|26927.7|26907.7|26927.7|26907.7|26889.9|26869.9|45
1726491170000|2024-09-16 12:52:50|26923.5|26903.5|26918.5|26898.5|26923.5|26903.5|26918.5|26898.5|4
1726491180000|2024-09-16 12:53:00|26913.5|26893.5|26927.7|26907.7|26932.7|26912.7|26913.5|26890.5|57
1726491190000|2024-09-16 12:53:10|26931.3|26911.3|26938|26918|26938|26918|26931.3|26911.3|4
1726491200000|2024-09-16 12:53:20|26940.5|26920.5|26938.8|26918.8|26941.3|26921.3|26938.8|26918.8|1
1726491210000|2024-09-16 12:53:30|26937|26917|26937.7|26897.7|26937.7|26917|26929.5|26897.7|4
1726491220000|2024-09-16 12:53:40|26924.5|26904.5|26923.8|26903.8|26926.3|26906.3|26923.8|26903.8|1
1726491230000|2024-09-16 12:53:50|26921.3|26901.3|26921.3|26881.3|26923.5|26901.3|26920.5|26881.3|22
1726491240000|2024-09-16 12:54:00|26907.7|26887.7|26913.8|26893.8|26913.8|26893.8|26905.2|26885.2|3
1726491250000|2024-09-16 12:54:10|26915.5|26895.5|26926.3|26906.3|26926.3|26906.3|26915.5|26895.5|1
1726491260000|2024-09-16 12:54:20|26924.5|26904.5|26931.3|26911.3|26931.3|26911.3|26924.5|26904.5|7
1726491270000|2024-09-16 12:54:30|26938.8|26918.8|26950.5|26930.5|26950.5|26930.5|26938.8|26918.8|7
1726491280000|2024-09-16 12:54:40|26942|26922|26941.3|26921.3|26943|26923|26941.3|26921.3|9
1726491290000|2024-09-16 12:54:50|26938.8|26918.8|26947|26907|26947|26918.8|26938.8|26907|7
1726491300000|2024-09-16 12:55:00|26932|26912|26929.5|26909.5|26937|26917|26929.5|26909.5|2
1726491310000|2024-09-16 12:55:10|26928.8|26908.8|26928.8|26908.8|26928.8|26908.8|26928.8|26908.8|1
1726491320000|2024-09-16 12:55:20|26931.3|26911.3|26928.8|26908.8|26931.3|26911.3|26928.8|26908.8|0
1726491330000|2024-09-16 12:55:30|26930.5|26910.5|26930.5|26910.5|26930.5|26910.5|26930.5|26910.5|1
1726491340000|2024-09-16 12:55:40|26928.8|26908.8|26928.8|26908.8|26928.8|26908.8|26928.8|26908.8|1
1726491350000|2024-09-16 12:55:50|26928|26908|26931.3|26911.3|26931.3|26911.3|26928|26908|2
1726491360000|2024-09-16 12:56:00|26933.8|26913.8|26938.8|26918.8|26938.8|26918.8|26933.8|26913.8|6
1726491380000|2024-09-16 12:56:20|26950.5|26910.5|26945.5|26925.5|26950.5|26925.5|26943|26910.5|0
1726491390000|2024-09-16 12:56:30|26946.3|26926.3|26948.8|26928.8|26957.7|26931.3|26946.3|26917.7|3
1726491400000|2024-09-16 12:56:40|||||||||2
1726491410000|2024-09-16 12:56:50|||||||||1
1726491420000|2024-09-16 12:57:00|26946.3|26926.3|26943.8|26923.8|26946.3|26926.3|26943.8|26923.8|3
1726491430000|2024-09-16 12:57:10|26946.3|26926.3|26946.3|26926.3|26946.3|26926.3|26946.3|26926.3|1
1726491440000|2024-09-16 12:57:20|26943.8|26923.8|26948.8|26928.8|26950.5|26930.5|26943.8|26923.8|2
1726491450000|2024-09-16 12:57:30|26946.3|26926.3|26946.3|26926.3|26946.3|26926.3|26946.3|26926.3|2
1726491460000|2024-09-16 12:57:40|26948.8|26928.8|26955.5|26935.5|26955.5|26935.5|26948.8|26928.8|1
1726491470000|2024-09-16 12:57:50|26957.3|26937.3|26958|26938|26958|26938|26957.3|26937.3|0
1726491490000|2024-09-16 12:58:10|26956.3|26936.3|26953.8|26933.8|26961.3|26936.3|26953|26921.3|4
1726491500000|2024-09-16 12:58:20|26948.8|26928.8|26948.8|26928.8|26948.8|26928.8|26948.8|26928.8|4
1726491520000|2024-09-16 12:58:40|26949.5|26929.5|26951.3|26931.3|26951.3|26931.3|26949.5|26929.5|3
1726491530000|2024-09-16 12:58:50|26952|26932|26952|26932|26952|26932|26952|26932|1
1726491540000|2024-09-16 12:59:00|26960.5|26940.5|26965.5|26945.5|26965.5|26945.5|26960.5|26940.5|4
1726491550000|2024-09-16 12:59:10|26966.3|26946.3|26976.3|26956.3|26976.3|26956.3|26963.8|26943.8|4
1726491560000|2024-09-16 12:59:20|26973.8|26953.8|26973.8|26953.8|26973.8|26953.8|26973.8|26953.8|0
1726491580000|2024-09-16 12:59:40|26973|26953|26973|26953|26973|26953|26973|26953|1
1726491590000|2024-09-16 12:59:50|26974.8|26954.8|26963.8|26943.8|26975.5|26955.5|26963.8|26943.8|2
1726491600000|2024-09-16 13:00:00|26961.3|26941.3|26948.8|26928.8|26961.3|26941.3|26948.8|26928.8|0
1726491610000|2024-09-16 13:00:10|26951.3|26931.3|26951.3|26931.3|26951.3|26931.3|26948.8|26928.8|4
1726491620000|2024-09-16 13:00:20|26953|26933|26936.3|26916.3|26953.8|26933.8|26936.3|26916.3|13
1726491630000|2024-09-16 13:00:30|26934.5|26914.5|26933.8|26913.8|26934.5|26914.5|26933.8|26913.8|0
1726491640000|2024-09-16 13:00:40|26935.5|26915.5|26931.3|26911.3|26936.3|26916.3|26931.3|26911.3|1
1726491650000|2024-09-16 13:00:50|26928.8|26908.8|26926.3|26906.3|26928.8|26908.8|26926.3|26906.3|1
1726491660000|2024-09-16 13:01:00|26928.8|26908.8|26926.3|26906.3|26928.8|26908.8|26923.8|26903.8|0
1726491670000|2024-09-16 13:01:10|26928|26908|26930.5|26910.5|26930.5|26910.5|26928|26908|3
1726491680000|2024-09-16 13:01:20|26933|26913|26933|26913|26933|26913|26933|26913|2
1726491690000|2024-09-16 13:01:30|26936.6|26916.6|26936.6|26916.6|26936.6|26916.6|26936.6|26916.6|2
1726491700000|2024-09-16 13:01:40|26942.3|26922.3|26953.8|26933.8|26953.8|26933.8|26942.3|26922.3|5
1726491710000|2024-09-16 13:01:50|26941.3|26921.3|26963.3|26943.3|26963.3|26943.3|26941.3|26921.3|4
1726491720000|2024-09-16 13:02:00|26964.1|26944.1|26979.8|26959.8|26979.8|26959.8|26964.1|26944.1|1
1726491730000|2024-09-16 13:02:10|26980.5|26960.5|26980.5|26960.5|26980.5|26960.5|26980.5|26960.5|4
1726491740000|2024-09-16 13:02:20|26978.8|26958.8|26981.3|26941.3|26983.4|26958.8|26973.8|26941.3|0
1726491750000|2024-09-16 13:02:30|26968.8|26948.8|26961.3|26941.3|26968.8|26948.8|26961.3|26941.3|1
1726491760000|2024-09-16 13:02:40|26963|26943|26963.8|26943.8|26963.8|26943.8|26961.3|26941.3|5
1726491770000|2024-09-16 13:02:50|26961.3|26941.3|26951.3|26931.3|26961.3|26941.3|26951.3|26931.3|6
1726491780000|2024-09-16 13:03:00|26946.3|26926.3|26941.3|26921.3|26946.3|26926.3|26941.3|26921.3|2
1726491790000|2024-09-16 13:03:10|||||||||1
1726491800000|2024-09-16 13:03:20|26936.2|26916.2|26933|26913|26936.2|26916.2|26931.2|26911.2|9
1726491810000|2024-09-16 13:03:30|26944.8|26904.8|26931.2|26911.2|26944.8|26913|26931.2|26904.8|3
1726491820000|2024-09-16 13:03:40|26944.8|26904.8|26937.3|26917.3|26944.8|26917.3|26936.6|26904.8|1
1726491840000|2024-09-16 13:04:00|26940.8|26920.8|26941.6|26921.6|26941.6|26921.6|26940.8|26920.8|0
1726491870000|2024-09-16 13:04:30|26939.8|26919.8|26939.8|26919.8|26941.6|26921.6|26939.8|26919.8|1
1726491880000|2024-09-16 13:04:40|||||||||2
1726491900000|2024-09-16 13:05:00|26941.6|26921.6|26936.2|26916.2|26941.6|26921.6|26936.2|26916.2|7
1726491910000|2024-09-16 13:05:10|26935.5|26915.5|26933|26913|26935.5|26915.5|26933|26913|2
1726491920000|2024-09-16 13:05:20|26933.7|26913.7|26933.7|26913.7|26933.7|26913.7|26933.7|26913.7|3
1726491930000|2024-09-16 13:05:30|26935.5|26915.5|26953|26933|26953|26933|26935.5|26915.5|8
1726491940000|2024-09-16 13:05:40|26967.3|26947.3|26967.3|26947.3|26967.3|26947.3|26967.3|26947.3|3
1726491950000|2024-09-16 13:05:50|26974.8|26954.8|26974.8|26954.8|26974.8|26954.8|26974.8|26954.8|1
1726491970000|2024-09-16 13:06:10|26976.2|26956.2|26980.5|26960.5|26980.5|26960.5|26975.5|26955.5|8
1726491980000|2024-09-16 13:06:20|26978.7|26958.7|26978.7|26958.7|26978.7|26958.7|26976.2|26956.2|1
1726491990000|2024-09-16 13:06:30|26976.2|26956.2|26973.7|26953.7|26976.2|26956.2|26973.7|26953.7|1
1726492000000|2024-09-16 13:06:40|26975.5|26955.5|26963.7|26943.7|26978.7|26958.7|26963.7|26943.7|10
1726492010000|2024-09-16 13:06:50|26962|26942|26961.2|26941.2|26963|26943|26961.2|26941.2|4
1726492020000|2024-09-16 13:07:00|26959.5|26939.5|26956.2|26936.2|26959.5|26939.5|26956.2|26936.2|0
1726492040000|2024-09-16 13:07:20|26954.5|26934.5|26953.7|26933.7|26954.5|26934.5|26953.7|26933.7|2
1726492060000|2024-09-16 13:07:40|26951.2|26931.2|26951.2|26931.2|26951.2|26931.2|26951.2|26931.2|1
1726492070000|2024-09-16 13:07:50|26954.5|26914.5|26941.2|26921.2|26954.5|26921.2|26936.2|26914.5|7
1726492080000|2024-09-16 13:08:00|||||||||1
1726492090000|2024-09-16 13:08:10|||||||||1
1726492100000|2024-09-16 13:08:20|26946.2|26926.2|26959.8|26919.8|26961.5|26926.2|26946.2|26919.8|2
1726492110000|2024-09-16 13:08:30|26960.5|26920.5|26960.5|26920.5|26960.5|26920.5|26960.5|26920.5|0
1726492120000|2024-09-16 13:08:40|26952.3|26932.3|26939.5|26919.5|26957|26934.8|26939.5|26917|3
1726492140000|2024-09-16 13:09:00|26937|26917|26933.7|26913.7|26937|26917|26933.7|26913.7|1
1726492150000|2024-09-16 13:09:10|26935.5|26915.5|26935.5|26915.5|26935.5|26915.5|26935.5|26915.5|2
1726492160000|2024-09-16 13:09:20|26946.2|26926.2|26959.8|26919.8|26959.8|26926.2|26946.2|26919.8|1
1726492170000|2024-09-16 13:09:30|26961.5|26921.5|26957.3|26937.3|26961.5|26939|26957.3|26921.5|8
1726492180000|2024-09-16 13:09:40|26959|26939|26959|26939|26959|26939|26959|26939|1
1726492190000|2024-09-16 13:09:50|26956.5|26936.5|26954.8|26934.8|26956.5|26936.5|26954.8|26934.8|2
1726492200000|2024-09-16 13:10:00|26955.5|26935.5|26975.5|26955.5|26975.5|26955.5|26953.7|26933.7|4
1726492210000|2024-09-16 13:10:10|26976.2|26956.2|26976.2|26956.2|26976.2|26956.2|26976.2|26956.2|0
1726492220000|2024-09-16 13:10:20|26978.7|26958.7|26978.7|26958.7|26978.7|26958.7|26978.7|26958.7|0
1726492230000|2024-09-16 13:10:30|26981.2|26961.2|26986.2|26966.2|26986.2|26966.2|26981.2|26961.2|7
1726492240000|2024-09-16 13:10:40|26983.7|26963.7|26983.7|26963.7|26983.7|26963.7|26983.7|26963.7|8
1726492250000|2024-09-16 13:10:50|26982|26962|26978.7|26958.7|26982|26962|26978.7|26958.7|3
1726492260000|2024-09-16 13:11:00|26977|26957|26973.7|26953.7|26977|26957|26973.7|26953.7|2
1726492270000|2024-09-16 13:11:10|26973|26953|26973.7|26953.7|26973.7|26953.7|26971.2|26951.2|5
1726492280000|2024-09-16 13:11:20|26956.2|26936.2|26947|26927|26958.7|26938.7|26947|26927|14
1726492290000|2024-09-16 13:11:30|26949.5|26929.5|26953.7|26933.7|26953.7|26933.7|26949.5|26929.5|1
1726492300000|2024-09-16 13:11:40|26959|26939|26964|26944|26964|26944|26959|26939|26
1726492310000|2024-09-16 13:11:50|26964.8|26944.8|26961.5|26941.5|26964.8|26944.8|26961.5|26941.5|1
1726492330000|2024-09-16 13:12:10|26960.5|26940.5|26958.7|26938.7|26960.5|26940.5|26958.7|26938.7|10
1726492340000|2024-09-16 13:12:20|||||||||1
1726492370000|2024-09-16 13:12:50|26955.5|26935.5|26953|26933|26958|26938|26953|26933|6
1726492380000|2024-09-16 13:13:00|26951.2|26931.2|26950.5|26930.5|26951.2|26931.2|26950.5|26930.5|1
1726492390000|2024-09-16 13:13:10|26952.3|26932.3|26952.3|26932.3|26952.3|26932.3|26952.3|26932.3|1
1726492410000|2024-09-16 13:13:30|26953|26933|26977.3|26957.3|26977.3|26957.3|26953|26933|5
1726492430000|2024-09-16 13:13:50|26982.3|26962.3|26986.5|26966.5|26986.5|26966.5|26982.3|26962.3|1
1726492440000|2024-09-16 13:14:00|26989.8|26969.8|27001.5|26981.5|27001.5|26981.5|26989.8|26969.8|9
1726492450000|2024-09-16 13:14:10|27002.3|26982.3|27001.5|26981.5|27004|26984|27001.5|26981.5|9
1726492460000|2024-09-16 13:14:20|||||||||1
1726492470000|2024-09-16 13:14:30|27004|26984|27002.3|26982.3|27004|26984|27002.3|26982.3|2
1726492480000|2024-09-16 13:14:40|27003|26983|26982.3|26962.3|27004.8|26984.8|26982.3|26962.3|15
1726492490000|2024-09-16 13:14:50|26979.8|26959.8|26970.5|26950.5|26979.8|26959.8|26970.5|26950.5|2
1726492500000|2024-09-16 13:15:00|26972.3|26952.3|26988|26968|26989.8|26969.8|26972.3|26952.3|5
1726492510000|2024-09-16 13:15:10|26985.5|26965.5|26956.5|26936.5|26985.5|26965.5|26954.8|26934.8|21
1726492520000|2024-09-16 13:15:20|26957.3|26937.3|26957.3|26937.3|26957.3|26937.3|26957.3|26937.3|2
1726492530000|2024-09-16 13:15:30|26954.8|26934.8|26959.8|26939.8|26959.8|26939.8|26954.8|26934.8|5
1726492540000|2024-09-16 13:15:40|26962.3|26942.3|26962.3|26942.3|26963|26943|26962.3|26942.3|12
1726492550000|2024-09-16 13:15:50|26960.5|26940.5|26962.3|26942.3|26962.3|26942.3|26960.5|26940.5|2
1726492560000|2024-09-16 13:16:00|26964|26944|26969.8|26949.8|26969.8|26949.8|26964|26944|2
1726492570000|2024-09-16 13:16:10|26971.5|26951.5|26972.3|26952.3|26972.3|26952.3|26971.5|26951.5|7
1726492580000|2024-09-16 13:16:20|26974.8|26954.8|26967.3|26947.3|26974.8|26954.8|26967.3|26947.3|5
1726492590000|2024-09-16 13:16:30|26969|26949|26962.3|26942.3|26969.8|26949.8|26962.3|26942.3|2
1726492600000|2024-09-16 13:16:40|26964|26944|26965.8|26945.8|26965.8|26945.8|26964|26944|0
1726492610000|2024-09-16 13:16:50|26966.5|26946.5|26966.5|26946.5|26966.5|26946.5|26966.5|26946.5|0
1726492620000|2024-09-16 13:17:00|26964.8|26944.8|26971.5|26951.5|26971.5|26951.5|26964.8|26944.8|7
1726492630000|2024-09-16 13:17:10|26972.3|26952.3|26971.5|26951.5|26972.3|26952.3|26971.5|26951.5|3
1726492640000|2024-09-16 13:17:20|26967.3|26947.3|26967.3|26947.3|26967.3|26947.3|26967.3|26947.3|2
1726492660000|2024-09-16 13:17:40|26963.7|26943.7|26959.8|26939.8|26963.7|26943.7|26959.8|26939.8|4
1726492680000|2024-09-16 13:18:00|26960.5|26940.5|26962.3|26942.3|26962.3|26942.3|26960.5|26940.5|2
1726492690000|2024-09-16 13:18:10|26959.8|26939.8|26959.8|26939.8|26959.8|26939.8|26959.8|26939.8|3
1726492700000|2024-09-16 13:18:20|26961.5|26941.5|26964|26944|26964|26944|26961.5|26941.5|2
1726492710000|2024-09-16 13:18:30|26965.8|26945.8|26965.8|26945.8|26965.8|26945.8|26965.8|26945.8|1
1726492720000|2024-09-16 13:18:40|26965.1|26945.1|26962.3|26942.3|26965.1|26945.1|26959.8|26939.8|12
1726492730000|2024-09-16 13:18:50|26961.5|26941.5|26959.8|26939.8|26961.5|26941.5|26957.3|26937.3|9
1726492740000|2024-09-16 13:19:00|26961.5|26941.5|26945.8|26925.8|26961.5|26941.5|26945.1|26913.3|8
1726492750000|2024-09-16 13:19:10|26941.5|26921.5|26939.8|26919.8|26942.3|26922.3|26939.8|26919.8|2
1726492760000|2024-09-16 13:19:20|26942.3|26922.3|26929.8|26909.8|26942.3|26922.3|26928|26908|8
1726492770000|2024-09-16 13:19:30|26929|26909|26929|26909|26929|26909|26929|26909|5
1726492780000|2024-09-16 13:19:40|26927.3|26907.3|26924.8|26904.8|26927.3|26907.3|26924.8|26904.8|3
1726492790000|2024-09-16 13:19:50|26924|26904|26919.7|26899.7|26924|26904|26919.7|26899.7|1
1726492800000|2024-09-16 13:20:00|26923.3|26903.3|26951.5|26931.5|26951.5|26931.5|26923.3|26903.3|11
1726492810000|2024-09-16 13:20:10|26950.5|26930.5|26952.2|26932.2|26954.7|26934.7|26949.7|26929.7|2
1726492820000|2024-09-16 13:20:20|26949|26929|26946.5|26926.5|26949|26929|26946.5|26926.5|1
1726492830000|2024-09-16 13:20:30|26947.2|26927.2|26946.5|26926.5|26947.2|26927.2|26946.5|26926.5|3
1726492840000|2024-09-16 13:20:40|26948|26928|26949|26929|26949|26929|26948|26928|3
1726492850000|2024-09-16 13:20:50|26949.7|26929.7|26949.7|26929.7|26949.7|26929.7|26949.7|26929.7|1
1726492860000|2024-09-16 13:21:00|26945.5|26925.5|26942.2|26922.2|26945.5|26925.5|26942.2|26922.2|4
1726492870000|2024-09-16 13:21:10|26926.9|26906.9|26923.7|26903.7|26926.9|26906.9|26913.7|26893.7|61
1726492880000|2024-09-16 13:21:20|26928.7|26908.7|26931.2|26911.2|26931.2|26911.2|26924.4|26904.4|4
1726492890000|2024-09-16 13:21:30|26928.7|26908.7|26918.7|26898.7|26928.7|26908.7|26918.7|26898.7|4
1726492900000|2024-09-16 13:21:40|26916.9|26896.9|26901.5|26881.5|26916.9|26896.9|26893.7|26873.7|18
1726492910000|2024-09-16 13:21:50|26911.2|26891.2|26922.7|26902.7|26926.2|26904.7|26911.2|26886.2|7
1726492920000|2024-09-16 13:22:00|26921.2|26901.2|26913.7|26893.7|26921.2|26901.2|26913.7|26893.7|2
1726492930000|2024-09-16 13:22:10|26916.2|26896.2|26923|26903|26923|26903|26916.2|26896.2|3
1726492940000|2024-09-16 13:22:20|26923.7|26903.7|26933|26913|26933|26913|26923.7|26903.7|2
1726492950000|2024-09-16 13:22:30|||||||||1
1726492960000|2024-09-16 13:22:40|||||||||1
1726492980000|2024-09-16 13:23:00|26933.7|26913.7|26926.9|26906.9|26933.7|26913.7|26926.9|26906.9|6
1726492990000|2024-09-16 13:23:10|26924.4|26904.4|26919.4|26899.4|26924.4|26904.4|26919.4|26899.4|0
1726493000000|2024-09-16 13:23:20|26914.4|26894.4|26910.5|26890.5|26914.4|26894.4|26910.5|26890.5|3
1726493010000|2024-09-16 13:23:30|26908|26888|26906.2|26886.2|26908|26888|26906.2|26886.2|2
1726493020000|2024-09-16 13:23:40|26911.2|26891.2|26914.4|26894.4|26914.4|26894.4|26911.2|26891.2|3
1726493040000|2024-09-16 13:24:00|26919.4|26899.4|26916.9|26896.9|26919.4|26899.4|26916.9|26896.9|1
1726493060000|2024-09-16 13:24:20|||||||||2
1726493070000|2024-09-16 13:24:30|26918.7|26898.7|26920.5|26900.5|26920.5|26900.5|26918.7|26898.7|11
1726493080000|2024-09-16 13:24:40|26921.2|26901.2|26921.2|26901.2|26921.2|26901.2|26921.2|26901.2|0
1726493090000|2024-09-16 13:24:50|26911.6|26891.6|26893.7|26873.7|26911.6|26891.6|26893.7|26873.7|11
1726493100000|2024-09-16 13:25:00|26891.9|26871.9|26890.5|26870.5|26893.7|26873.7|26890.5|26870.5|3
1726493110000|2024-09-16 13:25:10|26891.2|26871.2|26883.7|26863.7|26891.2|26871.2|26883.7|26863.7|3
1726493120000|2024-09-16 13:25:20|26885.5|26865.5|26880.5|26860.5|26886.2|26866.2|26880.5|26860.5|6
1726493130000|2024-09-16 13:25:30|26879.7|26859.7|26868.7|26848.7|26879.7|26859.7|26868.7|26848.7|13
1726493140000|2024-09-16 13:25:40|26874.4|26854.4|26876.2|26856.2|26878.7|26858.7|26874.4|26854.4|12
1726493150000|2024-09-16 13:25:50|26878.7|26858.7|26878.7|26858.7|26878.7|26858.7|26878.7|26858.7|1
1726493160000|2024-09-16 13:26:00|26876.2|26856.2|26878|26858|26878|26858|26876.2|26856.2|1
1726493170000|2024-09-16 13:26:10|26889.7|26849.7|26889.7|26849.7|26889.7|26849.7|26889.7|26849.7|0
1726493180000|2024-09-16 13:26:20|26878|26858|26878|26858|26878|26858|26878|26858|0
1726493190000|2024-09-16 13:26:30|26889.7|26849.7|26881.5|26861.5|26889.7|26861.5|26881.5|26849.7|6
1726493200000|2024-09-16 13:26:40|26883|26863|26888|26868|26888|26868|26883|26863|1
1726493210000|2024-09-16 13:26:50|26889.7|26869.7|26890.5|26870.5|26890.5|26870.5|26889.7|26869.7|0
1726493220000|2024-09-16 13:27:00|26896.2|26876.2|26902.2|26882.2|26902.2|26882.2|26896.2|26876.2|6
1726493230000|2024-09-16 13:27:10|26907.2|26887.2|26917.2|26897.2|26917.2|26897.2|26907.2|26887.2|48
1726493240000|2024-09-16 13:27:20|26919|26899|26925.5|26905.5|26925.5|26905.5|26919|26899|4
1726493250000|2024-09-16 13:27:30|26926.2|26906.2|26928|26908|26928|26908|26926.2|26906.2|7
1726493260000|2024-09-16 13:27:40|26928.7|26908.7|26923|26903|26928.7|26908.7|26923|26903|14
1726493290000|2024-09-16 13:28:10|26919.3|26899.3|26919.3|26899.3|26919.3|26899.3|26919.3|26899.3|0
1726493300000|2024-09-16 13:28:20|26914.7|26894.7|26903|26883|26914.7|26894.7|26903|26883|8
1726493310000|2024-09-16 13:28:30|26900.5|26880.5|26906.5|26886.5|26906.5|26886.5|26900.5|26880.5|1
1726493320000|2024-09-16 13:28:40|26908|26888|26908|26888|26908|26888|26908|26888|0
1726493350000|2024-09-16 13:29:10|26908.7|26888.7|26908|26888|26908.7|26888.7|26906.2|26886.2|6
1726493370000|2024-09-16 13:29:30|26908.7|26888.7|26906.2|26886.2|26908.7|26888.7|26906.2|26886.2|0
1726493380000|2024-09-16 13:29:40|||||||||2
1726493400000|2024-09-16 13:30:00|26908|26888|26906.2|26886.2|26908.7|26888.7|26906.2|26886.2|2
1726493410000|2024-09-16 13:30:10|26905.5|26885.5|26910.1|26870.1|26910.1|26885.5|26905.5|26870.1|10
1726493420000|2024-09-16 13:30:20|26903.7|26883.7|26903.7|26883.7|26903.7|26883.7|26903.7|26883.7|1
1726493430000|2024-09-16 13:30:30|26906.2|26886.2|26906.2|26886.2|26906.2|26886.2|26906.2|26886.2|0
1726493440000|2024-09-16 13:30:40|26909.7|26889.7|26922.2|26902.2|26922.2|26902.2|26909.7|26889.7|5
1726493450000|2024-09-16 13:30:50|26923|26903|26924.7|26904.7|26924.7|26904.7|26923|26903|3
1726493460000|2024-09-16 13:31:00|26925.5|26905.5|26926.2|26906.2|26926.2|26906.2|26925.5|26905.5|0
1726493480000|2024-09-16 13:31:20|26923.7|26903.7|26925.5|26905.5|26925.5|26905.5|26923.7|26903.7|8
1726493490000|2024-09-16 13:31:30|26926.2|26906.2|26936.2|26916.2|26936.2|26916.2|26926.2|26906.2|0
1726493500000|2024-09-16 13:31:40|26938|26918|26941.2|26921.2|26941.2|26921.2|26938|26918|2
1726493510000|2024-09-16 13:31:50|26938.7|26918.7|26938|26918|26938.7|26918.7|26938|26918|1
1726493520000|2024-09-16 13:32:00|26939.7|26919.7|26948|26928|26948|26928|26939.7|26919.7|6
1726493530000|2024-09-16 13:32:10|26943.7|26923.7|26938.7|26918.7|26943.7|26923.7|26938.7|26918.7|3
1726493540000|2024-09-16 13:32:20|26935.5|26915.5|26935.4|26915.4|26935.5|26915.5|26935.4|26915.4|2
1726493550000|2024-09-16 13:32:30|26930.4|26910.4|26926.2|26906.2|26930.4|26910.4|26926.2|26906.2|5
1726493560000|2024-09-16 13:32:40|26925.4|26905.4|26926.2|26906.2|26926.2|26906.2|26925.4|26905.4|0
1726493570000|2024-09-16 13:32:50|26924.4|26904.4|26924.4|26904.4|26924.4|26904.4|26924.4|26904.4|0
1726493580000|2024-09-16 13:33:00|26923.7|26903.7|26921.2|26901.2|26923.7|26903.7|26921.2|26901.2|2
1726493590000|2024-09-16 13:33:10|26919.4|26899.4|26903.7|26883.7|26919.4|26899.4|26903.7|26883.7|10
1726493600000|2024-09-16 13:33:20|26914|26894|26914|26894|26914|26894|26914|26894|4
1726493610000|2024-09-16 13:33:30|26915.4|26895.4|26922.9|26902.9|26922.9|26902.9|26915.4|26895.4|2
1726493620000|2024-09-16 13:33:40|26921.2|26901.2|26920.4|26900.4|26922.9|26902.9|26920.4|26900.4|4
1726493630000|2024-09-16 13:33:50|||||||||1
1726493640000|2024-09-16 13:34:00|26922.2|26902.2|26916.2|26896.2|26922.2|26902.2|26915.4|26895.4|3
1726493660000|2024-09-16 13:34:20|26915.4|26895.4|26906.2|26886.2|26915.4|26895.4|26906.2|26886.2|6
1726493670000|2024-09-16 13:34:30|26902.9|26882.9|26907.2|26887.2|26907.2|26887.2|26902.2|26882.2|5
1726493680000|2024-09-16 13:34:40|26905.4|26885.4|26905.4|26885.4|26905.4|26885.4|26905.4|26885.4|0
1726493690000|2024-09-16 13:34:50|26902.9|26882.9|26902.9|26882.9|26902.9|26882.9|26902.9|26882.9|2
1726493700000|2024-09-16 13:35:00|26904.7|26884.7|26910.8|26890.8|26910.8|26890.8|26904.7|26884.7|12
1726493710000|2024-09-16 13:35:10|26912.5|26892.5|26914.3|26894.3|26914.3|26894.3|26912.5|26892.5|2
1726493720000|2024-09-16 13:35:20|26916.5|26896.5|26929.7|26909.7|26931.5|26911.5|26916.5|26896.5|3
1726493730000|2024-09-16 13:35:30|26929|26909|26931.5|26911.5|26931.5|26911.5|26926.5|26906.5|6
1726493740000|2024-09-16 13:35:40|26934|26914|26939|26919|26939|26919|26934|26914|8
1726493750000|2024-09-16 13:35:50|26940.7|26920.7|26934.7|26914.7|26942.2|26922.2|26934|26914|42
1726493760000|2024-09-16 13:36:00|26932.2|26912.2|26926.5|26906.5|26932.2|26912.2|26924.7|26904.7|3
1726493770000|2024-09-16 13:36:10|26927.2|26907.2|26932.2|26912.2|26944.7|26912.2|26927.2|26904|3
1726493780000|2024-09-16 13:36:20|26944.7|26904.7|26937.2|26917.2|26944.7|26917.2|26937.2|26904.7|1
1726493790000|2024-09-16 13:36:30|26934.7|26914.7|26931.2|26911.2|26934.7|26914.7|26931.2|26911.2|6
1726493800000|2024-09-16 13:36:40|26932.9|26912.9|26931.2|26911.2|26932.9|26912.9|26931.2|26911.2|0
1726493810000|2024-09-16 13:36:50|26932.9|26912.9|26925.4|26905.4|26932.9|26912.9|26923.7|26903.7|5
1726493820000|2024-09-16 13:37:00|26923.7|26903.7|26922.2|26902.2|26927.9|26907.9|26922.2|26902.2|8
1726493830000|2024-09-16 13:37:10|||||||||3
1726493840000|2024-09-16 13:37:20|26924|26904|26922.2|26902.2|26924.7|26904.7|26922.2|26902.2|2
1726493850000|2024-09-16 13:37:30|26924|26904|26924|26904|26926.5|26906.5|26924|26904|1
1726493860000|2024-09-16 13:37:40|26925.7|26905.7|26930.7|26910.7|26930.7|26910.7|26924.7|26904.7|4
1726493870000|2024-09-16 13:37:50|26929|26909|26933.2|26913.2|26933.2|26913.2|26929|26909|0
1726493880000|2024-09-16 13:38:00|26931.5|26911.5|26916.5|26896.5|26931.5|26911.5|26916.5|26896.5|18
1726493890000|2024-09-16 13:38:10|26914.7|26894.7|26912.9|26892.9|26914.7|26894.7|26912.9|26892.9|3
1726493900000|2024-09-16 13:38:20|26915.4|26895.4|26915.4|26895.4|26915.4|26895.4|26915.4|26895.4|0
1726493910000|2024-09-16 13:38:30|26914.7|26894.7|26914.7|26894.7|26914.7|26894.7|26912.9|26892.9|2
1726493930000|2024-09-16 13:38:50|||||||||1
1726493940000|2024-09-16 13:39:00|26916.5|26896.5|26929.7|26909.7|26929.7|26909.7|26916.5|26896.5|12
1726493950000|2024-09-16 13:39:10|||||||||1
1726493960000|2024-09-16 13:39:20|||||||||3
1726493970000|2024-09-16 13:39:30|26930.4|26910.4|26930.4|26910.4|26930.4|26910.4|26930.4|26910.4|1
1726493980000|2024-09-16 13:39:40|26931.2|26911.2|26931.2|26911.2|26931.2|26911.2|26931.2|26911.2|1
1726494000000|2024-09-16 13:40:00|26926.9|26906.9|26925.4|26905.4|26926.9|26906.9|26925.4|26905.4|4
1726494010000|2024-09-16 13:40:10|26927.2|26907.2|26927.2|26907.2|26927.2|26907.2|26927.2|26907.2|4
1726494020000|2024-09-16 13:40:20|26929.7|26909.7|26932.2|26912.2|26932.2|26912.2|26929.7|26909.7|2
1726494030000|2024-09-16 13:40:30|26934|26914|26944|26924|26944|26924|26934|26914|11
1726494040000|2024-09-16 13:40:40|26949.7|26929.7|26954.7|26934.7|26954.7|26934.7|26949.7|26929.7|3
1726494060000|2024-09-16 13:41:00|26956.5|26936.5|26968.7|26948.7|26977.9|26957.9|26956.5|26936.5|26
1726494070000|2024-09-16 13:41:10|26970.4|26950.4|26972.2|26952.2|26972.2|26952.2|26970.4|26950.4|2
1726494080000|2024-09-16 13:41:20|26974.7|26954.7|26979.7|26959.7|26984.7|26964.7|26974.7|26954.7|18
1726494090000|2024-09-16 13:41:30|26977.9|26957.9|26983.2|26963.2|26983.2|26963.2|26977.9|26957.9|7
1726494100000|2024-09-16 13:41:40|26985|26965|26997.2|26977.2|26997.2|26977.2|26983.2|26963.2|2
1726494110000|2024-09-16 13:41:50|26997.9|26977.9|26997.9|26977.9|27002.2|26982.2|26997.9|26977.9|7
1726494120000|2024-09-16 13:42:00|27000.4|26980.4|27006.5|26986.5|27006.5|26986.5|27000.4|26980.4|6
1726494140000|2024-09-16 13:42:20|27007.2|26987.2|27007.9|26987.9|27007.9|26987.9|27005.4|26985.4|6
1726494150000|2024-09-16 13:42:30|||||||||1
1726494160000|2024-09-16 13:42:40|||||||||2
1726494170000|2024-09-16 13:42:50|27009.7|26989.7|27041.5|27021.5|27041.5|27021.5|27009.7|26989.7|24
1726494180000|2024-09-16 13:43:00|27043.2|27023.2|27054.7|27034.7|27054.7|27034.7|27043.2|27023.2|9
1726494190000|2024-09-16 13:43:10|27052.2|27032.2|27051.5|27031.5|27054.7|27034.7|27051.5|27031.5|2
1726494200000|2024-09-16 13:43:20|27054|27034|27029.7|27009.7|27067.2|27047.2|27029.7|27009.7|25
1726494210000|2024-09-16 13:43:30|27027.9|27007.9|27030.4|27010.4|27030.4|27010.4|27027.9|27007.9|44
1726494220000|2024-09-16 13:43:40|27028.7|27008.7|27028.7|27008.7|27028.7|27008.7|27028.7|27008.7|3
1726494230000|2024-09-16 13:43:50|27030.4|27010.4|27031.2|27011.2|27031.2|27011.2|27030.4|27010.4|3
1726494240000|2024-09-16 13:44:00|27033.7|27013.7|27033.7|27013.7|27033.7|27013.7|27033.7|27013.7|3
1726494250000|2024-09-16 13:44:10|||||||||1
1726494270000|2024-09-16 13:44:30|27031.2|27011.2|27028.7|27008.7|27031.2|27011.2|27028.7|27008.7|10
1726494280000|2024-09-16 13:44:40|27025.1|27005.1|27016.2|26996.2|27025.1|27005.1|27013.7|26993.7|5
1726494290000|2024-09-16 13:44:50|27017.9|26997.9|27018.7|26998.7|27018.7|26998.7|27017.9|26997.9|1
1726494300000|2024-09-16 13:45:00|27016.2|26996.2|27013.7|26993.7|27016.2|26996.2|27011.2|26991.2|7
1726494320000|2024-09-16 13:45:20|27011.1|26991.1|27018.6|26998.6|27021.1|27001.1|27011.1|26991.1|14
1726494330000|2024-09-16 13:45:30|27015.7|26995.7|26999.4|26979.4|27025.7|26995.7|26999.4|26978.6|6
1726494340000|2024-09-16 13:45:40|26998.6|26978.6|26998.6|26978.6|26998.6|26978.6|26998.6|26978.6|2
1726494350000|2024-09-16 13:45:50|26996.9|26976.9|26993.6|26973.6|26996.9|26976.9|26993.6|26973.6|3
1726494360000|2024-09-16 13:46:00|26989.4|26969.4|26968.6|26948.6|26989.4|26969.4|26968.6|26948.6|8
1726494380000|2024-09-16 13:46:20|26964.4|26944.4|26956.1|26936.1|26964.4|26944.4|26956.1|26936.1|11
1726494390000|2024-09-16 13:46:30|26954.4|26934.4|26958.6|26938.6|26958.6|26938.6|26953.6|26933.6|4
1726494400000|2024-09-16 13:46:40|26957.9|26937.9|26953.6|26933.6|26958.6|26938.6|26953.6|26933.6|6
1726494410000|2024-09-16 13:46:50|26944.4|26924.4|26937.6|26917.6|26944.4|26924.4|26937.6|26917.6|1
1726494420000|2024-09-16 13:47:00|26936.1|26916.1|26931.1|26911.1|26936.1|26916.1|26928.6|26908.6|21
1726494430000|2024-09-16 13:47:10|26938.2|26918.2|26955.4|26935.4|26955.4|26935.4|26938.2|26918.2|10
1726494440000|2024-09-16 13:47:20|26956.1|26936.1|26953.6|26933.6|26956.1|26936.1|26951.1|26931.1|14
1726494450000|2024-09-16 13:47:30|26987.9|26927.9|26991.1|26971.1|26991.1|26971.1|26987.9|26927.9|10
1726494460000|2024-09-16 13:47:40|26988.6|26968.6|26981.9|26941.9|26988.6|26968.6|26981.9|26941.9|12
1726494470000|2024-09-16 13:47:50|26981.1|26941.1|26967.6|26947.6|26981.1|26947.6|26967.6|26941.1|7
1726494480000|2024-09-16 13:48:00|26966.1|26946.1|26991.1|26971.1|26991.1|26971.1|26966.1|26944.7|12
1726494490000|2024-09-16 13:48:10|26993.6|26973.6|26993.6|26973.6|26993.6|26973.6|26991.1|26971.1|6
1726494500000|2024-09-16 13:48:20|26991.1|26971.1|26993.6|26973.6|26993.6|26973.6|26988.6|26968.6|9
1726494510000|2024-09-16 13:48:30|26992.9|26972.9|26984.4|26964.4|26994.7|26974.7|26984.4|26964.4|4
1726494520000|2024-09-16 13:48:40|26982.6|26962.6|26974.4|26954.4|26982.6|26962.6|26974.4|26954.4|4
1726494530000|2024-09-16 13:48:50|26976.1|26956.1|26976.1|26956.1|26977.9|26957.9|26976.1|26956.1|2
1726494540000|2024-09-16 13:49:00|||||||||1
1726494550000|2024-09-16 13:49:10|26977.9|26957.9|26977.9|26957.9|26977.9|26957.9|26977.9|26957.9|5
1726494560000|2024-09-16 13:49:20|26978.6|26958.6|26993.6|26973.6|26993.6|26973.6|26978.6|26958.6|4
1726494570000|2024-09-16 13:49:30|26991.1|26971.1|26986.1|26966.1|26991.1|26971.1|26986.1|26966.1|3
1726494580000|2024-09-16 13:49:40|26983.6|26963.6|26983.6|26963.6|26983.6|26963.6|26983.6|26963.6|1
1726494590000|2024-09-16 13:49:50|26981.9|26961.9|26981.9|26961.9|26981.9|26961.9|26981.9|26961.9|2
1726494600000|2024-09-16 13:50:00|26985.4|26965.4|26985.4|26965.4|26985.4|26965.4|26985.4|26965.4|3
1726494610000|2024-09-16 13:50:10|26998.6|26978.6|27001.1|26981.1|27002.9|26982.9|26998.6|26978.6|84
1726494620000|2024-09-16 13:50:20|26991.1|26971.1|26991.1|26971.1|26991.1|26971.1|26991.1|26971.1|1
1726494640000|2024-09-16 13:50:40|26986.1|26966.1|26981.9|26961.9|26986.1|26966.1|26981.9|26961.9|7
1726494660000|2024-09-16 13:51:00|26983.6|26963.6|26990.4|26970.4|26990.4|26970.4|26983.6|26963.6|4
1726494670000|2024-09-16 13:51:10|26992.2|26972.2|26992.9|26972.9|26992.9|26972.9|26990.4|26970.4|0
1726494680000|2024-09-16 13:51:20|26990.4|26970.4|26990.4|26970.4|26990.4|26970.4|26990.4|26970.4|0
1726494690000|2024-09-16 13:51:30|26992.9|26972.9|26992.9|26972.9|26992.9|26972.9|26992.9|26972.9|0
1726494700000|2024-09-16 13:51:40|26991.1|26971.1|26995.4|26975.4|26995.4|26975.4|26990.4|26970.4|2
1726494710000|2024-09-16 13:51:50|26992.9|26972.9|26991.1|26971.1|26992.9|26972.9|26991.1|26971.1|0
1726494720000|2024-09-16 13:52:00|26988.6|26968.6|26979.4|26959.4|26988.6|26968.6|26979.4|26959.4|6
1726494730000|2024-09-16 13:52:10|26976.9|26956.9|26976.9|26956.9|26976.9|26956.9|26976.9|26956.9|5
1726494740000|2024-09-16 13:52:20|26976.1|26956.1|26973.6|26953.6|26976.9|26956.9|26973.6|26953.6|7
1726494750000|2024-09-16 13:52:30|26971.9|26951.9|26976.1|26956.1|26976.1|26956.1|26968.6|26948.6|7
1726494760000|2024-09-16 13:52:40|26975.4|26955.4|26975.4|26955.4|26975.4|26955.4|26975.4|26955.4|1
1726494780000|2024-09-16 13:53:00|26971.9|26951.9|26936.1|26916.1|26971.9|26951.9|26936.1|26916.1|15
1726494790000|2024-09-16 13:53:10|26938.6|26918.6|26938.6|26918.6|26938.6|26918.6|26938.6|26918.6|0
1726494800000|2024-09-16 13:53:20|26936.9|26916.9|26936.1|26916.1|26936.9|26916.9|26936.1|26916.1|1
1726494810000|2024-09-16 13:53:30|26937.9|26917.9|26941.1|26921.1|26943.6|26923.6|26937.9|26917.9|9
1726494820000|2024-09-16 13:53:40|26939.4|26919.4|26939.4|26919.4|26939.4|26919.4|26939.4|26919.4|2
1726494830000|2024-09-16 13:53:50|||||||||1
1726494840000|2024-09-16 13:54:00|26938.6|26918.6|26922.6|26902.6|26938.6|26918.6|26908.3|26888.3|76
1726494850000|2024-09-16 13:54:10|26920.1|26900.1|26920.1|26900.1|26920.1|26900.1|26920.1|26900.1|5
1726494860000|2024-09-16 13:54:20|||||||||4
1726494870000|2024-09-16 13:54:30|||||||||2
1726494880000|2024-09-16 13:54:40|26914.8|26894.8|26914.8|26894.8|26914.8|26894.8|26914.8|26894.8|2
1726494890000|2024-09-16 13:54:50|26905.1|26885.1|26892.6|26872.6|26909.4|26889.4|26892.6|26872.6|10
1726494900000|2024-09-16 13:55:00|26891.9|26871.9|26865.1|26845.1|26891.9|26871.9|26862.6|26842.6|55
1726494910000|2024-09-16 13:55:10|26863.3|26843.3|26849.4|26829.4|26865.1|26845.1|26849.4|26829.4|15
1726494920000|2024-09-16 13:55:20|26856.9|26836.9|26842.6|26822.6|26865.1|26845.1|26842.6|26817.6|26
1726494930000|2024-09-16 13:55:30|26839|26819|26841.9|26821.9|26846.9|26826.9|26837.6|26817.6|14
1726494940000|2024-09-16 13:55:40|26840.1|26820.1|26805.1|26785.1|26840.1|26820.1|26805.1|26785.1|19
1726494950000|2024-09-16 13:55:50|26802.6|26782.6|26796.5|26776.5|26802.6|26782.6|26796.5|26776.5|5
1726494960000|2024-09-16 13:56:00|26794.8|26774.8|26789|26769|26794.8|26774.8|26789|26769|25
1726494970000|2024-09-16 13:56:10|26786.5|26766.5|26780.8|26760.8|26790.1|26770.1|26780.8|26760.8|7
1726494980000|2024-09-16 13:56:20|26783.3|26763.3|26768.7|26748.7|26785.1|26765.1|26768.7|26748.7|10
1726494990000|2024-09-16 13:56:30|26770.5|26750.5|26786.1|26766.1|26786.1|26766.1|26768.3|26748.3|12
1726495000000|2024-09-16 13:56:40|26787.6|26767.6|26795.1|26775.1|26795.1|26775.1|26787.6|26767.6|1
1726495010000|2024-09-16 13:56:50|26796.9|26776.9|26792.6|26772.6|26798.3|26778.3|26792.6|26772.6|8
1726495020000|2024-09-16 13:57:00|26790.8|26770.8|26793.3|26773.3|26796.9|26776.9|26790.8|26770.8|5
1726495030000|2024-09-16 13:57:10|26791.9|26771.9|26793.3|26773.3|26793.3|26773.3|26790.8|26770.8|2
1726495040000|2024-09-16 13:57:20|26790.1|26770.1|26766.5|26746.5|26790.1|26770.1|26766.5|26746.5|14
1726495050000|2024-09-16 13:57:30|26768.3|26748.3|26771.5|26751.5|26771.5|26751.5|26768.3|26748.3|2
1726495060000|2024-09-16 13:57:40|||||||||1
1726495080000|2024-09-16 13:58:00|26774|26754|26766.5|26746.5|26774|26754|26766.5|26746.5|3
1726495090000|2024-09-16 13:58:10|26765.8|26745.8|26751.5|26731.5|26765.8|26745.8|26751.5|26731.5|52
1726495100000|2024-09-16 13:58:20|26755.1|26735.1|26761.5|26741.5|26761.5|26741.5|26755.1|26735.1|11
1726495110000|2024-09-16 13:58:30|26763.3|26743.3|26774|26754|26776.5|26756.5|26763.3|26743.3|2
1726495120000|2024-09-16 13:58:40|26771.5|26751.5|26767.3|26747.3|26771.5|26751.5|26767.3|26747.3|4
1726495130000|2024-09-16 13:58:50|26764.8|26744.8|26764|26744|26764.8|26744.8|26764|26744|10
1726495140000|2024-09-16 13:59:00|26764.8|26744.8|26785.8|26765.8|26787.6|26765.8|26764|26744|18
1726495150000|2024-09-16 13:59:10|26786.5|26766.5|26789|26769|26789|26769|26786.5|26766.5|6
1726495160000|2024-09-16 13:59:20|26790.8|26770.8|26801.5|26781.5|26801.5|26781.5|26790.8|26770.8|2
1726495170000|2024-09-16 13:59:30|26804.8|26784.8|26818.3|26778.3|26818.3|26786.5|26804.8|26778.3|2
1726495180000|2024-09-16 13:59:40|26811.5|26791.5|26809|26789|26811.5|26791.5|26809|26789|4
1726495190000|2024-09-16 13:59:50|26810.8|26790.8|26809|26789|26810.8|26790.8|26809|26789|4
1726495200000|2024-09-16 14:00:00|26808.3|26788.3|26823.6|26803.6|26828.3|26803.6|26808.3|26788.3|13
1726495210000|2024-09-16 14:00:10|26826.8|26806.8|26840.1|26820.1|26840.1|26820.1|26826.8|26806.8|6
1726495220000|2024-09-16 14:00:20|||||||||11
1726495230000|2024-09-16 14:00:30|26835.1|26815.1|26857.6|26837.6|26857.6|26837.6|26832.6|26812.6|13
1726495240000|2024-09-16 14:00:40|26859.3|26839.3|26843.7|26823.7|26860.1|26840.1|26843.7|26823.7|2
1726495250000|2024-09-16 14:00:50|26843|26823|26839.3|26819.3|26843|26823|26839.3|26819.3|2
1726495260000|2024-09-16 14:01:00|26836.8|26816.8|26829.8|26809.8|26838.6|26818.6|26829.8|26809.8|6
1726495270000|2024-09-16 14:01:10|26826.5|26806.5|26818.6|26798.6|26826.5|26806.5|26818.6|26798.6|14
1726495280000|2024-09-16 14:01:20|26816.8|26796.8|26812.6|26792.6|26816.8|26796.8|26812.6|26792.6|5
1726495290000|2024-09-16 14:01:30|26810.8|26790.8|26792.6|26772.6|26810.8|26790.8|26792.6|26772.6|7
1726495300000|2024-09-16 14:01:40|26785.5|26765.5|26770.8|26750.8|26785.5|26765.5|26770.8|26750.8|7
1726495310000|2024-09-16 14:01:50|26769.3|26749.3|26765.1|26745.1|26769.3|26749.3|26765.1|26745.1|1
1726495320000|2024-09-16 14:02:00|26764.3|26744.3|26762.6|26742.6|26764.3|26744.3|26762.6|26742.6|7
1726495330000|2024-09-16 14:02:10|26761.8|26741.8|26750.1|26730.1|26761.8|26741.8|26750.1|26730.1|12
1726495340000|2024-09-16 14:02:20|26748.3|26728.3|26725.8|26705.8|26748.3|26728.3|26725.8|26698.3|7
1726495350000|2024-09-16 14:02:30|26725.1|26705.1|26727.6|26707.6|26727.6|26707.6|26723.3|26703.3|4
1726495360000|2024-09-16 14:02:40|26729.3|26709.3|26704.8|26684.8|26730.1|26710.1|26704.8|26684.8|14
1726495370000|2024-09-16 14:02:50|26706.5|26686.5|26697.6|26677.6|26706.5|26686.5|26696.8|26676.8|7
1726495380000|2024-09-16 14:03:00|26699.3|26679.3|26699.3|26679.3|26701.8|26681.8|26696.8|26676.8|19
1726495390000|2024-09-16 14:03:10|26697.6|26677.6|26685.1|26665.1|26697.6|26677.6|26685.1|26665.1|6
1726495400000|2024-09-16 14:03:20|26684.3|26664.3|26649.3|26629.3|26684.3|26664.3|26647.6|26627.6|35
1726495410000|2024-09-16 14:03:30|26668.9|26648.9|26685.4|26665.4|26685.4|26665.4|26668.9|26648.9|32
1726495420000|2024-09-16 14:03:40|26687.1|26667.1|26705.7|26685.7|26705.7|26685.7|26687.1|26667.1|20
1726495430000|2024-09-16 14:03:50|26709.6|26689.6|26722.9|26702.9|26722.9|26702.9|26709.6|26689.6|7
1726495440000|2024-09-16 14:04:00|26723.6|26703.6|26736.1|26716.1|26741.1|26716.1|26718.6|26698.6|14
1726495450000|2024-09-16 14:04:10|26733.6|26713.6|26733.6|26713.6|26733.6|26713.6|26733.6|26713.6|5
1726495470000|2024-09-16 14:04:30|||||||||3
1726495490000|2024-09-16 14:04:50|26735.4|26715.4|26733.6|26713.6|26735.4|26715.4|26733.6|26713.6|8
1726495500000|2024-09-16 14:05:00|26735.4|26715.4|26728.6|26708.6|26735.4|26715.4|26728.6|26708.6|12
1726495510000|2024-09-16 14:05:10|26723.6|26703.6|26706.8|26686.8|26726.1|26703.6|26706.8|26686.1|8
1726495520000|2024-09-16 14:05:20|26706.1|26686.1|26706.1|26686.1|26706.1|26686.1|26706.1|26686.1|0
1726495530000|2024-09-16 14:05:30|26703.6|26683.6|26708.6|26688.6|26708.6|26688.6|26703.6|26683.6|2
1726495540000|2024-09-16 14:05:40|26712.1|26692.1|26719.6|26699.6|26719.6|26699.6|26712.1|26692.1|3
1726495550000|2024-09-16 14:05:50|26725.4|26705.4|26736.1|26716.1|26736.1|26716.1|26725.4|26705.4|2
1726495560000|2024-09-16 14:06:00|26738.6|26718.6|26745.4|26725.4|26745.4|26725.4|26738.6|26718.6|0
1726495570000|2024-09-16 14:06:10|26746.1|26726.1|26771.1|26751.1|26771.1|26751.1|26746.1|26726.1|11
1726495580000|2024-09-16 14:06:20|26772.6|26752.6|26793.6|26773.6|26793.6|26773.6|26772.6|26746.1|4
1726495590000|2024-09-16 14:06:30|26795.4|26775.4|26797.9|26777.9|26797.9|26777.9|26795.4|26775.4|6
1726495600000|2024-09-16 14:06:40|||||||||3
1726495610000|2024-09-16 14:06:50|26799.6|26779.6|26801.1|26781.1|26801.1|26781.1|26799.6|26779.6|0
1726495620000|2024-09-16 14:07:00|26800.4|26780.4|26788.6|26768.6|26800.4|26780.4|26786.1|26766.1|8
1726495630000|2024-09-16 14:07:10|26797.9|26777.9|26809.3|26789.3|26809.3|26789.3|26797.9|26777.9|47
1726495640000|2024-09-16 14:07:20|26807.9|26787.9|26796.1|26776.1|26807.9|26787.9|26796.1|26776.1|4
1726495650000|2024-09-16 14:07:30|26793.6|26773.6|26785.1|26765.1|26801.8|26773.6|26785.1|26757.6|1
1726495660000|2024-09-16 14:07:40|26783.6|26763.6|26796.1|26776.1|26796.1|26776.1|26783.6|26751.8|7
1726495670000|2024-09-16 14:07:50|26793.6|26773.6|26793.6|26773.6|26793.6|26773.6|26793.6|26773.6|4
1726495680000|2024-09-16 14:08:00|26785.1|26765.1|26779.3|26759.3|26785.1|26765.1|26779.3|26759.3|4
1726495690000|2024-09-16 14:08:10|26776.1|26756.1|26776.1|26756.1|26778.6|26758.6|26776.1|26756.1|2
1726495700000|2024-09-16 14:08:20|26773.6|26753.6|26770.1|26750.1|26773.6|26753.6|26770.1|26750.1|21
1726495710000|2024-09-16 14:08:30|26757.6|26737.6|26747.6|26727.6|26757.6|26737.6|26747.6|26727.6|2
1726495720000|2024-09-16 14:08:40|26745.1|26725.1|26735.5|26695.5|26745.1|26725.1|26735.5|26695.5|26
1726495730000|2024-09-16 14:08:50|26720.8|26700.8|26699|26679|26720.8|26700.8|26699|26679|67
1726495740000|2024-09-16 14:09:00|26697.2|26677.2|26679.7|26659.7|26697.2|26677.2|26679.7|26659.7|7
1726495750000|2024-09-16 14:09:10|26663.7|26643.7|26654|26634|26670.8|26650.8|26654|26634|16
1726495760000|2024-09-16 14:09:20|26649|26629|26631.5|26611.5|26649|26629|26631.5|26611.5|17
1726495770000|2024-09-16 14:09:30|26624|26604|26534|26514|26630.5|26604|26534|26514|70
1726495780000|2024-09-16 14:09:40|26532.2|26512.2|26552.6|26532.6|26555.8|26535.8|26530.8|26510.8|42
1726495790000|2024-09-16 14:09:50|26555.8|26535.8|26565.1|26545.1|26565.8|26545.8|26555.8|26535.8|22
1726495800000|2024-09-16 14:10:00|26561.5|26541.5|26510.5|26490.5|26561.5|26541.5|26510.5|26484.7|14
1726495810000|2024-09-16 14:10:10|26506.9|26486.9|26531.2|26491.2|26531.2|26507.2|26500.5|26480.5|22
1726495820000|2024-09-16 14:10:20|26513.7|26493.7|26508.7|26488.7|26513.7|26493.7|26508.7|26488.7|1
1726495830000|2024-09-16 14:10:30|26508|26488|26523.7|26503.7|26523.7|26503.7|26498|26470.5|20
1726495840000|2024-09-16 14:10:40|26535.5|26495.5|26543.3|26523.3|26543.3|26523.3|26526.2|26495.5|9
1726495850000|2024-09-16 14:10:50|26544.7|26524.7|26544.7|26524.7|26544.7|26524.7|26544.7|26524.7|38
1726495860000|2024-09-16 14:11:00|26545.5|26525.5|26548|26528|26548|26528|26545.5|26525.5|2
1726495870000|2024-09-16 14:11:10|26546.2|26526.2|26531.2|26511.2|26546.2|26526.2|26531.2|26511.2|5
1726495880000|2024-09-16 14:11:20|26526.2|26506.2|26504.7|26484.7|26526.2|26506.2|26504.7|26483.7|15
1726495890000|2024-09-16 14:11:30|26504|26484|26507.2|26487.2|26507.2|26487.2|26488.7|26468.7|15
1726495900000|2024-09-16 14:11:40|26508|26488|26508|26488|26508|26488|26508|26488|6
1726495910000|2024-09-16 14:11:50|26506.2|26486.2|26505.5|26485.5|26506.2|26486.2|26505.5|26485.5|2
1726495920000|2024-09-16 14:12:00|26503.7|26483.7|26459.4|26439.4|26503.7|26483.7|26459.4|26439.4|38
1726495930000|2024-09-16 14:12:10|26455.9|26435.9|26454.4|26434.4|26467.7|26447.7|26451.9|26431.9|37
1726495940000|2024-09-16 14:12:20|26452.7|26432.7|26450.2|26430.2|26452.7|26432.7|26450.2|26430.2|3
1726495950000|2024-09-16 14:12:30|26447.7|26427.7|26436.9|26416.9|26447.7|26427.7|26430.5|26394.7|42
1726495960000|2024-09-16 14:12:40|26438.7|26418.7|26446.2|26426.2|26446.2|26426.2|26438.7|26418.7|8
1726495970000|2024-09-16 14:12:50|26453|26433|26477.2|26457.2|26477.2|26457.2|26453|26433|11
1726495980000|2024-09-16 14:13:00|26486.5|26466.5|26496.2|26476.2|26496.2|26476.2|26486.5|26466.5|6
1726495990000|2024-09-16 14:13:10|26492.7|26472.7|26474.4|26454.4|26492.7|26472.7|26474.4|26451.2|12
1726496000000|2024-09-16 14:13:20|26472.7|26452.7|26469.4|26449.4|26475.2|26455.2|26469.4|26449.4|15
1726496010000|2024-09-16 14:13:30|26464.4|26444.4|26484.4|26464.4|26486.2|26464.4|26459.4|26439.4|9
1726496020000|2024-09-16 14:13:40|26483.7|26463.7|26493.7|26473.7|26493.7|26473.7|26483.7|26463.7|6
1726496030000|2024-09-16 14:13:50|26496.9|26476.9|26503|26483|26503|26483|26496.9|26476.9|3
1726496040000|2024-09-16 14:14:00|26504.4|26484.4|26526.2|26506.2|26526.2|26506.2|26504.4|26484.4|42
1726496050000|2024-09-16 14:14:10|26528.7|26508.7|26523.7|26503.7|26531.2|26511.2|26523.7|26503.7|8
1726496060000|2024-09-16 14:14:20|26525.5|26505.5|26534.4|26514.4|26536.2|26516.2|26525.5|26505.5|12
1726496070000|2024-09-16 14:14:30|26530.2|26510.2|26530.2|26510.2|26530.2|26510.2|26530.2|26510.2|13
1726496080000|2024-09-16 14:14:40|26531.9|26511.9|26546.6|26506.6|26546.6|26521.2|26531.9|26506.6|7
1726496090000|2024-09-16 14:14:50|26543.7|26503.7|26529.4|26509.4|26546.2|26510.9|26529.4|26503.7|15
1726496100000|2024-09-16 14:15:00|26533|26513|26501.9|26481.9|26540.2|26520.2|26501.9|26481.9|18
1726496120000|2024-09-16 14:15:20|26497.7|26477.7|26516.9|26476.9|26516.9|26477.7|26492.4|26472.4|9
1726496130000|2024-09-16 14:15:30|26517.7|26477.7|26501.9|26481.9|26517.7|26485.9|26501.9|26477.7|0
1726496140000|2024-09-16 14:15:40|||||||||2
1726496150000|2024-09-16 14:15:50|26506.9|26486.9|26519.9|26479.9|26521.9|26501.9|26506.9|26479.9|5
1726496160000|2024-09-16 14:16:00|26517.7|26477.7|26495.9|26475.9|26517.7|26490.5|26495.9|26472.7|6
1726496170000|2024-09-16 14:16:10|26495.2|26475.2|26476.9|26456.9|26498.4|26476.9|26476.9|26456.9|38
1726496180000|2024-09-16 14:16:20|26479.4|26459.4|26479.4|26459.4|26479.4|26459.4|26479.4|26459.4|11
1726496190000|2024-09-16 14:16:30|26491.2|26451.2|26529.4|26509.4|26529.4|26509.4|26483|26451.2|11
1726496200000|2024-09-16 14:16:40|26531.2|26511.2|26561.2|26541.2|26561.2|26541.2|26531.2|26511.2|21
1726496210000|2024-09-16 14:16:50|26563|26543|26579.4|26559.4|26579.4|26559.4|26563|26543|8
1726496220000|2024-09-16 14:17:00|26572.4|26552.4|26548.7|26528.7|26572.4|26552.4|26533.4|26510.2|23
1726496230000|2024-09-16 14:17:10|26551.9|26531.9|26551.9|26531.9|26551.9|26531.9|26550.2|26530.2|3
1726496250000|2024-09-16 14:17:30|26556.9|26536.9|26559.4|26539.4|26559.4|26539.4|26556.9|26536.9|4
1726496270000|2024-09-16 14:17:50|26561.9|26541.9|26574.4|26554.4|26574.4|26554.4|26561.9|26541.9|10
1726496280000|2024-09-16 14:18:00|26573.7|26553.7|26571.9|26551.9|26573.7|26553.7|26571.9|26551.9|4
1726496300000|2024-09-16 14:18:20|26573.7|26553.7|26568.7|26548.7|26573.7|26553.7|26568.7|26548.7|40
1726496310000|2024-09-16 14:18:30|26556.6|26536.6|26555.2|26535.2|26556.6|26536.6|26555.2|26535.2|14
1726496320000|2024-09-16 14:18:40|26552.7|26532.7|26552.7|26532.7|26552.7|26532.7|26552.7|26532.7|4
1726496330000|2024-09-16 14:18:50|26550.9|26530.9|26549.4|26529.4|26550.9|26530.9|26549.4|26529.4|1
1726496340000|2024-09-16 14:19:00|26546.9|26526.9|26546.9|26526.9|26546.9|26526.9|26544.4|26524.4|3
1726496350000|2024-09-16 14:19:10|26541.9|26521.9|26541.9|26521.9|26541.9|26521.9|26541.9|26521.9|3
1726496370000|2024-09-16 14:19:30|26539.4|26519.4|26534.4|26514.4|26539.4|26519.4|26534.4|26514.4|2
1726496380000|2024-09-16 14:19:40|26531.9|26511.9|26531.9|26511.9|26531.9|26511.9|26531.9|26511.9|3
1726496390000|2024-09-16 14:19:50|26530.2|26510.2|26511.9|26491.9|26530.2|26510.2|26511.9|26491.9|5
1726496400000|2024-09-16 14:20:00|26514.4|26494.4|26519.4|26499.4|26519.4|26499.4|26514.4|26494.4|4
1726496410000|2024-09-16 14:20:10|26524.4|26504.4|26524.4|26504.4|26526.9|26506.9|26524.4|26504.4|2
1726496420000|2024-09-16 14:20:20|26520.1|26500.1|26503.1|26483.1|26522.6|26500.1|26503.1|26482.6|6
1726496430000|2024-09-16 14:20:30|26501.6|26481.6|26509.4|26489.4|26509.4|26489.4|26501.6|26481.6|1
1726496440000|2024-09-16 14:20:40|26510.1|26490.1|26505.1|26485.1|26510.1|26490.1|26505.1|26485.1|2
1726496450000|2024-09-16 14:20:50|||||||||1
1726496460000|2024-09-16 14:21:00|26506.9|26486.9|26506.9|26486.9|26506.9|26486.9|26506.9|26486.9|4
1726496470000|2024-09-16 14:21:10|26510.5|26490.5|26510.5|26490.5|26510.5|26490.5|26510.5|26490.5|6
1726496480000|2024-09-16 14:21:20|26519|26499|26524.4|26504.4|26524.4|26504.4|26519|26499|3
1726496490000|2024-09-16 14:21:30|||||||||2
1726496520000|2024-09-16 14:22:00|26522.6|26502.6|26517.6|26497.6|26527.6|26507.6|26517.6|26497.6|6
1726496530000|2024-09-16 14:22:10|26514.1|26494.1|26506.9|26486.9|26514.1|26494.1|26506.9|26486.9|0
1726496550000|2024-09-16 14:22:30|26504.4|26484.4|26504.4|26484.4|26504.4|26484.4|26504.4|26484.4|2
1726496560000|2024-09-16 14:22:40|26509.4|26489.4|26511.9|26491.9|26511.9|26491.9|26509.4|26489.4|9
1726496570000|2024-09-16 14:22:50|26513.7|26493.7|26514.4|26494.4|26514.4|26494.4|26513.7|26493.7|0
1726496580000|2024-09-16 14:23:00|26511.9|26491.9|26514.4|26494.4|26514.4|26494.4|26511.9|26491.9|3
1726496590000|2024-09-16 14:23:10|26512.6|26492.6|26531.9|26511.9|26531.9|26511.9|26511.9|26491.9|7
1726496600000|2024-09-16 14:23:20|26544.4|26524.4|26549.4|26529.4|26549.4|26529.4|26544.4|26524.4|3
1726496610000|2024-09-16 14:23:30|26551.9|26531.9|26551.9|26531.9|26551.9|26531.9|26551.9|26531.9|2
1726496620000|2024-09-16 14:23:40|26556.9|26536.9|26556.9|26536.9|26556.9|26536.9|26556.9|26536.9|2
1726496630000|2024-09-16 14:23:50|||||||||3
1726496640000|2024-09-16 14:24:00|26559.4|26539.4|26551.9|26531.9|26559.4|26539.4|26551.9|26531.9|7
1726496650000|2024-09-16 14:24:10|26549.4|26529.4|26554|26534|26554|26534|26546.9|26526.9|3
1726496660000|2024-09-16 14:24:20|26557.2|26537.2|26540.1|26520.1|26557.2|26537.2|26540.1|26520.1|5
1726496670000|2024-09-16 14:24:30|26535.1|26515.1|26515.1|26495.1|26535.1|26515.1|26515.1|26487.6|1
1726496680000|2024-09-16 14:24:40|||||||||3
1726496690000|2024-09-16 14:24:50|26510.9|26490.9|26510.9|26490.9|26510.9|26490.9|26508.4|26488.4|43
1726496700000|2024-09-16 14:25:00|26509.1|26489.1|26515.9|26495.9|26525.9|26505.9|26508.4|26488.4|19
1726496710000|2024-09-16 14:25:10|26515.1|26495.1|26513.4|26493.4|26515.1|26495.1|26513.4|26493.4|3
1726496720000|2024-09-16 14:25:20|||||||||14
1726496740000|2024-09-16 14:25:40|26511.6|26491.6|26510.9|26490.9|26511.6|26491.6|26510.9|26490.9|13
1726496750000|2024-09-16 14:25:50|26513.4|26493.4|26498.4|26478.4|26515.9|26495.9|26498.4|26478.4|8
1726496760000|2024-09-16 14:26:00|26500.1|26480.1|26505.9|26485.9|26505.9|26485.9|26500.1|26480.1|3
1726496770000|2024-09-16 14:26:10|26503.4|26483.4|26503.4|26483.4|26503.4|26483.4|26503.4|26483.4|3
1726496780000|2024-09-16 14:26:20|26498.4|26478.4|26505.9|26485.9|26505.9|26485.9|26495.9|26475.9|7
1726496790000|2024-09-16 14:26:30|26506.6|26486.6|26512.6|26492.6|26512.6|26492.6|26506.6|26486.6|8
1726496800000|2024-09-16 14:26:40|26518.4|26498.4|26520.1|26500.1|26520.1|26500.1|26518.4|26498.4|2
1726496820000|2024-09-16 14:27:00|26520.9|26500.9|26525.9|26505.9|26525.9|26505.9|26520.9|26500.9|13
1726496830000|2024-09-16 14:27:10|26530.9|26510.9|26530.9|26510.9|26530.9|26510.9|26530.9|26510.9|0
1726496840000|2024-09-16 14:27:20|26542.6|26502.6|26535.9|26515.9|26543.4|26515.9|26530.9|26502.6|10
1726496850000|2024-09-16 14:27:30|26538.4|26518.4|26540.9|26520.9|26540.9|26520.9|26538.4|26518.4|2
1726496860000|2024-09-16 14:27:40|26546.2|26526.2|26547.6|26527.6|26547.6|26527.6|26546.2|26526.2|0
1726496870000|2024-09-16 14:27:50|26550.1|26530.1|26550.1|26530.1|26550.1|26530.1|26550.1|26530.1|2
1726496880000|2024-09-16 14:28:00|26548.4|26528.4|26538.4|26518.4|26548.4|26528.4|26536.6|26516.6|5
1726496890000|2024-09-16 14:28:10|26535.9|26515.9|26542.6|26522.6|26542.6|26522.6|26535.9|26515.9|6
1726496900000|2024-09-16 14:28:20|26546.2|26526.2|26555.9|26535.9|26555.9|26535.9|26546.2|26526.2|2
1726496910000|2024-09-16 14:28:30|||||||||3
1726496920000|2024-09-16 14:28:40|26560.1|26540.1|26575.9|26555.9|26575.9|26555.9|26560.1|26540.1|7
1726496930000|2024-09-16 14:28:50|26572.3|26552.3|26565.9|26545.9|26572.3|26552.3|26563.4|26543.4|13
1726496940000|2024-09-16 14:29:00|26578.4|26558.4|26595.9|26575.9|26595.9|26575.9|26578.4|26558.4|9
1726496950000|2024-09-16 14:29:10|||||||||2
1726496960000|2024-09-16 14:29:20|26590.9|26570.9|26588.4|26568.4|26590.9|26570.9|26588.4|26568.4|6
1726496970000|2024-09-16 14:29:30|26583.1|26563.1|26579.1|26559.1|26583.1|26563.1|26579.1|26559.1|2
1726496980000|2024-09-16 14:29:40|26573.4|26553.4|26573.4|26553.4|26573.4|26553.4|26573.4|26553.4|0
1726497000000|2024-09-16 14:30:00|26570.9|26550.9|26565.9|26545.9|26570.9|26550.9|26564.1|26544.1|4
1726497010000|2024-09-16 14:30:10|26567.6|26547.6|26585.9|26565.9|26585.9|26565.9|26567.6|26547.6|10
1726497020000|2024-09-16 14:30:20|26589.4|26569.4|26595.9|26575.9|26603.4|26583.4|26589.4|26569.4|9
1726497030000|2024-09-16 14:30:30|26593.4|26573.4|26593.4|26573.4|26593.4|26573.4|26593.4|26573.4|1
1726497040000|2024-09-16 14:30:40|26590.9|26570.9|26578.4|26558.4|26590.9|26570.9|26578.4|26558.4|5
1726497050000|2024-09-16 14:30:50|26576.6|26556.6|26583.4|26543.4|26583.4|26556.6|26575.9|26543.4|1
1726497060000|2024-09-16 14:31:00|26580.1|26540.1|26578.4|26538.4|26580.1|26540.1|26578.4|26538.4|0
1726497070000|2024-09-16 14:31:10|26561.6|26541.6|26559.1|26539.1|26561.6|26541.6|26559.1|26539.1|14
1726497080000|2024-09-16 14:31:20|26557.3|26537.3|26555.6|26535.6|26557.3|26537.3|26555.6|26535.6|1
1726497090000|2024-09-16 14:31:30|||||||||2
1726497100000|2024-09-16 14:31:40|26548.1|26528.1|26539.8|26519.8|26548.1|26528.1|26539.8|26519.8|2
1726497110000|2024-09-16 14:31:50|26542.3|26522.3|26549.1|26529.1|26549.1|26529.1|26542.3|26522.3|6
1726497120000|2024-09-16 14:32:00|26546.6|26526.6|26546.6|26526.6|26546.6|26526.6|26546.6|26526.6|1
1726497130000|2024-09-16 14:32:10|26554.8|26514.8|26554.8|26514.8|26554.8|26514.8|26554.8|26514.8|1
1726497140000|2024-09-16 14:32:20|26554.1|26514.1|26533.1|26513.1|26554.1|26517.3|26533.1|26513.1|3
1726497150000|2024-09-16 14:32:30|26537.3|26517.3|26534.8|26514.8|26537.3|26517.3|26534.8|26514.8|0
1726497160000|2024-09-16 14:32:40|26532.3|26512.3|26529.8|26509.8|26532.3|26512.3|26529.8|26509.8|1
1726497170000|2024-09-16 14:32:50|26523.8|26503.8|26523.8|26503.8|26523.8|26503.8|26523.8|26503.8|2
1726497180000|2024-09-16 14:33:00|26520.1|26500.1|26442|26422|26520.1|26500.1|26442|26422|34
1726497190000|2024-09-16 14:33:10|26437|26417|26436.3|26416.3|26438.8|26418.8|26436.3|26416.3|7
1726497200000|2024-09-16 14:33:20|26434.5|26414.5|26407.7|26367.7|26439.5|26414.5|26407.7|26367.7|22
1726497210000|2024-09-16 14:33:30|26392.7|26372.7|26398.8|26378.8|26398.8|26378.8|26390.2|26370.2|18
1726497220000|2024-09-16 14:33:40|26400.5|26380.5|26401.3|26381.3|26401.3|26381.3|26395.2|26375.2|7
1726497230000|2024-09-16 14:33:50|26399.5|26379.5|26357|26337|26399.5|26379.5|26357|26337|29
1726497240000|2024-09-16 14:34:00|26356.3|26336.3|26357.7|26337.7|26361.3|26341.3|26356.3|26336.3|15
1726497250000|2024-09-16 14:34:10|26356.3|26336.3|26327.7|26307.7|26356.3|26336.3|26325.5|26305.5|55
1726497260000|2024-09-16 14:34:20|26330.2|26310.2|26349.5|26329.5|26351.3|26329.5|26330.2|26310.2|16
1726497270000|2024-09-16 14:34:30|26362|26322|26363|26343|26363|26343|26355.5|26322|10
1726497280000|2024-09-16 14:34:40|26363.8|26343.8|26346.3|26306.3|26363.8|26343.8|26333|26301.3|29
1726497290000|2024-09-16 14:34:50|26331|26311|26336.3|26296.3|26337|26311|26331|26296.3|6
1726497300000|2024-09-16 14:35:00|26323.8|26303.8|26332.3|26312.3|26332.3|26312.3|26323.8|26303.8|3
1726497310000|2024-09-16 14:35:10|26336.3|26296.3|26337.7|26297.7|26351.3|26297.7|26336.3|26291.3|13
1726497320000|2024-09-16 14:35:20|26344.8|26304.8|26348.8|26328.8|26348.8|26328.8|26344.8|26304.8|3
1726497330000|2024-09-16 14:35:30|26358|26338|26358|26338|26358|26338|26358|26338|10
1726497340000|2024-09-16 14:35:40|26362.3|26342.3|26362.3|26342.3|26362.3|26342.3|26362.3|26342.3|5
1726497350000|2024-09-16 14:35:50|26360.5|26340.5|26372.3|26352.3|26373|26353|26360.5|26340.5|11
1726497360000|2024-09-16 14:36:00|26373|26353|26375.5|26355.5|26375.5|26355.5|26373|26353|1
1726497370000|2024-09-16 14:36:10|26378.8|26358.8|26410.5|26370.5|26410.5|26378.8|26378.8|26358.8|9
1726497380000|2024-09-16 14:36:20|26403|26383|26403.8|26383.8|26403.8|26383.8|26401.3|26381.3|8
1726497390000|2024-09-16 14:36:30|26401.3|26381.3|26386.3|26366.3|26401.3|26381.3|26386.3|26366.3|4
1726497400000|2024-09-16 14:36:40|26384.5|26364.5|26388.8|26368.8|26388.8|26368.8|26383.8|26363.8|6
1726497410000|2024-09-16 14:36:50|26400.5|26360.5|26383.8|26363.8|26401.3|26363.8|26383.8|26358.8|9
1726497420000|2024-09-16 14:37:00|26382|26362|26388.8|26368.8|26401.3|26373.8|26381.3|26361.3|2
1726497430000|2024-09-16 14:37:10|26383.8|26363.8|26382.3|26362.3|26383.8|26363.8|26378.8|26358.8|5
1726497440000|2024-09-16 14:37:20|26383.8|26363.8|26387.3|26367.3|26395.5|26367.3|26383.8|26355.5|0
1726497450000|2024-09-16 14:37:30|26388.8|26368.8|26388.8|26368.8|26388.8|26368.8|26388.8|26368.8|0
1726497460000|2024-09-16 14:37:40|26392.3|26372.3|26405.5|26365.5|26405.5|26373.8|26392.3|26365.5|1
1726497470000|2024-09-16 14:37:50|26393.8|26373.8|26393.8|26373.8|26405.5|26373.8|26393.8|26365.5|0
1726497480000|2024-09-16 14:38:00|26392|26372|26397.3|26377.3|26405.5|26379.1|26391.3|26365.5|5
1726497490000|2024-09-16 14:38:10|26398|26378|26393.8|26373.8|26398|26378|26392|26372|12
1726497500000|2024-09-16 14:38:20|26392|26372|26391.3|26371.3|26392|26372|26390.5|26370.5|2
1726497510000|2024-09-16 14:38:30|26388.8|26368.8|26386.3|26366.3|26388.8|26368.8|26386.3|26366.3|1
1726497520000|2024-09-16 14:38:40|26397|26337|26388.8|26348.8|26397|26348.8|26388.8|26337|0
1726497530000|2024-09-16 14:38:50|26375.2|26355.2|26375.2|26355.2|26375.2|26355.2|26375.2|26355.2|1
1726497540000|2024-09-16 14:39:00|26373|26353|26368.8|26348.8|26373|26353|26366.3|26346.3|12
1726497550000|2024-09-16 14:39:10|26366.3|26326.3|26338.8|26318.8|26366.3|26326.3|26338.8|26318.8|27
1726497560000|2024-09-16 14:39:20|26346.3|26306.3|26321.3|26301.3|26346.3|26315.2|26321.3|26301.3|9
1726497570000|2024-09-16 14:39:30|26318.8|26298.8|26316.3|26296.3|26318.8|26298.8|26316.3|26296.3|7
1726497580000|2024-09-16 14:39:40|26311.3|26291.3|26316.3|26296.3|26316.3|26296.3|26297|26277|19
1726497590000|2024-09-16 14:39:50|26323.8|26303.8|26328|26308|26328|26308|26323.8|26303.8|0
1726497600000|2024-09-16 14:40:00|26328.8|26308.8|26332.3|26312.3|26332.3|26312.3|26328.8|26308.8|4
1726497610000|2024-09-16 14:40:10|26330.5|26310.5|26330.5|26310.5|26330.5|26310.5|26330.5|26310.5|0
1726497620000|2024-09-16 14:40:20|26331.3|26311.3|26332|26312|26332|26312|26331.3|26311.3|0
1726497630000|2024-09-16 14:40:30|26328.8|26308.8|26316.3|26296.3|26328.8|26308.8|26316.3|26296.3|7
1726497640000|2024-09-16 14:40:40|26314.5|26294.5|26311.3|26291.3|26318|26298|26311.3|26291.3|3
1726497660000|2024-09-16 14:41:00|26313.8|26293.8|26313.8|26293.8|26313.8|26293.8|26313.8|26293.8|3
1726497670000|2024-09-16 14:41:10|26313|26293|26312.7|26272.7|26313|26293|26296.3|26272.7|11
1726497680000|2024-09-16 14:41:20|26301|26281|26300.2|26280.2|26301|26281|26300.2|26280.2|0
1726497690000|2024-09-16 14:41:30|26298.5|26278.5|26286.3|26266.3|26298.5|26278.5|26286.3|26266.3|6
1726497700000|2024-09-16 14:41:40|26288|26268|26279.8|26259.8|26291.3|26271.3|26279.8|26248.8|11
1726497710000|2024-09-16 14:41:50|26284.8|26264.8|26269.5|26249.5|26285.5|26264.8|26269.5|26243.8|9
1726497720000|2024-09-16 14:42:00|26267.7|26247.7|26274.5|26254.5|26286.7|26262|26265.2|26245.2|11
1726497730000|2024-09-16 14:42:10|26273.8|26253.8|26248.8|26208.8|26276.3|26253.8|26246.3|26206.3|45
1726497740000|2024-09-16 14:42:20|26247|26207|26237|26217|26247|26219.5|26235.2|26206.3|6
1726497750000|2024-09-16 14:42:30|26235.2|26215.2|26225.2|26205.2|26237|26217|26225.2|26205.2|14
1726497760000|2024-09-16 14:42:40|26222.7|26202.7|26199.9|26179.9|26222.7|26202.7|26199.9|26179.9|8
1726497770000|2024-09-16 14:42:50|26199.2|26179.2|26187.4|26167.4|26214.5|26194.5|26187.4|26167.4|21
1726497780000|2024-09-16 14:43:00|26186.7|26166.7|26194.2|26174.2|26194.2|26174.2|26184.2|26164.2|9
1726497790000|2024-09-16 14:43:10|26192.4|26172.4|26176.7|26156.7|26192.4|26172.4|26176.7|26156.7|20
1726497800000|2024-09-16 14:43:20|26174.9|26154.9|26178.5|26158.5|26178.5|26158.5|26174.2|26154.2|6
1726497810000|2024-09-16 14:43:30|26179.2|26159.2|26181.7|26161.7|26193.5|26164.2|26179.2|26153.5|5
1726497820000|2024-09-16 14:43:40|26184.2|26164.2|26197|26177|26197|26177|26184.2|26164.2|10
1726497830000|2024-09-16 14:43:50|26198.5|26178.5|26194.9|26174.9|26198.5|26178.5|26194.2|26174.2|6
1726497840000|2024-09-16 14:44:00|26197.4|26177.4|26199.2|26179.2|26199.2|26179.2|26197.4|26177.4|4
1726497850000|2024-09-16 14:44:10|26199.9|26179.9|26197.4|26177.4|26204.2|26184.2|26197.4|26177.4|13
1726497860000|2024-09-16 14:44:20|26195.6|26175.6|26202.7|26182.7|26202.7|26182.7|26194.9|26174.9|58
1726497870000|2024-09-16 14:44:30|26203.5|26183.5|26203.5|26183.5|26203.5|26183.5|26203.5|26183.5|0
1726497880000|2024-09-16 14:44:40|||||||||2
1726497890000|2024-09-16 14:44:50|26208.5|26188.5|26220.2|26200.2|26221|26201|26208.5|26188.5|5
1726497900000|2024-09-16 14:45:00|26221|26201|26199.9|26179.9|26221|26201|26198.9|26171.4|22
1726497910000|2024-09-16 14:45:10|26201.7|26181.7|26211|26191|26211|26191|26201.7|26181.7|7
1726497920000|2024-09-16 14:45:20|26209.2|26189.2|26209.2|26189.2|26209.2|26189.2|26209.2|26189.2|1
1726497930000|2024-09-16 14:45:30|26211.7|26191.7|26211.7|26191.7|26211.7|26191.7|26211.7|26191.7|0
1726497940000|2024-09-16 14:45:40|26209.2|26189.2|26181.7|26161.7|26209.2|26189.2|26181.7|26161.7|9
1726497950000|2024-09-16 14:45:50|26183.4|26163.4|26184.2|26164.2|26184.2|26164.2|26183.4|26163.4|6
1726497960000|2024-09-16 14:46:00|26182.4|26162.4|26170.9|26150.9|26182.4|26162.4|26170.9|26150.9|20
1726497970000|2024-09-16 14:46:10|26144.2|26124.2|26146.7|26126.7|26146.7|26126.7|26139.9|26119.9|11
1726497980000|2024-09-16 14:46:20|26153.8|26133.8|26169.2|26149.2|26169.2|26149.2|26153.8|26133.8|5
1726497990000|2024-09-16 14:46:30|26174.2|26154.2|26186.7|26166.7|26189.2|26166.7|26174.2|26147.7|12
1726498000000|2024-09-16 14:46:40|26188.4|26168.4|26199.2|26179.2|26199.2|26179.2|26188.4|26168.4|6
1726498010000|2024-09-16 14:46:50|26200.9|26180.9|26174.2|26154.2|26201.7|26181.7|26174.2|26154.2|6
1726498020000|2024-09-16 14:47:00|26172.4|26152.4|26167.4|26147.4|26179.9|26152.4|26167.4|26139.9|4
1726498050000|2024-09-16 14:47:30|26164.9|26144.9|26164.9|26144.9|26164.9|26144.9|26164.9|26144.9|0
1726498060000|2024-09-16 14:47:40|26166.7|26146.7|26189.9|26149.9|26189.9|26149.9|26166.7|26142.7|17
1726498070000|2024-09-16 14:47:50|26209.2|26189.2|26214.2|26194.2|26214.2|26194.2|26209.2|26189.2|5
1726498080000|2024-09-16 14:48:00|26211.7|26191.7|26206.7|26186.7|26211.7|26191.7|26204.2|26184.2|6
1726498100000|2024-09-16 14:48:20|26208.4|26188.4|26211.7|26191.7|26211.7|26191.7|26208.4|26188.4|8
1726498110000|2024-09-16 14:48:30|26209.2|26189.2|26211.7|26191.7|26211.7|26191.7|26209.2|26189.2|2
1726498120000|2024-09-16 14:48:40|26213.4|26193.4|26209.2|26189.2|26213.4|26193.4|26209.2|26189.2|2
1726498130000|2024-09-16 14:48:50|26212.7|26192.7|26209.2|26189.2|26213.4|26193.4|26209.2|26189.2|0
1726498140000|2024-09-16 14:49:00|26208.4|26188.4|26217.7|26197.7|26222.7|26202.7|26208.4|26188.4|36
1726498150000|2024-09-16 14:49:10|||||||||1
1726498160000|2024-09-16 14:49:20|26220.2|26200.2|26223.7|26203.7|26223.7|26203.7|26220.2|26200.2|8
1726498170000|2024-09-16 14:49:30|26225.2|26205.2|26243.7|26223.7|26243.7|26223.7|26225.2|26205.2|18
1726498180000|2024-09-16 14:49:40|26249.5|26229.5|26252.7|26232.7|26257.7|26237.7|26249.5|26229.5|2
1726498190000|2024-09-16 14:49:50|26255.2|26235.2|26257.7|26237.7|26257.7|26237.7|26255.2|26235.2|6
1726498200000|2024-09-16 14:50:00|26259.5|26239.5|26260.2|26240.2|26262.7|26242.7|26259.5|26239.5|10
1726498210000|2024-09-16 14:50:10|26258.7|26238.7|26253.4|26213.4|26258.7|26238.7|26245.2|26213.4|8
1726498220000|2024-09-16 14:50:20|26252.7|26212.7|26252.7|26212.7|26252.7|26212.7|26252.7|26212.7|1
1726498230000|2024-09-16 14:50:30|26250.5|26210.5|26240.2|26220.2|26250.5|26220.2|26235.2|26210.5|12
1726498240000|2024-09-16 14:50:40|26242.7|26222.7|26242.7|26222.7|26242.7|26222.7|26242.7|26222.7|0
1726498250000|2024-09-16 14:50:50|26240.9|26220.9|26238.4|26218.4|26240.9|26220.9|26238.4|26218.4|2
1726498260000|2024-09-16 14:51:00|26237.7|26217.7|26250.2|26230.2|26250.2|26230.2|26236.7|26216.7|10
1726498270000|2024-09-16 14:51:10|||||||||2
1726498280000|2024-09-16 14:51:20|26251.7|26231.7|26252.7|26232.7|26255.2|26235.2|26251.7|26231.7|1
1726498290000|2024-09-16 14:51:30|26250.2|26230.2|26309.2|26289.2|26327.7|26307.7|26250.2|26230.2|31
1726498300000|2024-09-16 14:51:40|26308.4|26288.4|26297.7|26277.7|26308.4|26288.4|26297.7|26277.7|22
1726498310000|2024-09-16 14:51:50|26302|26282|26302.7|26282.7|26302.7|26282.7|26302|26282|9
1726498320000|2024-09-16 14:52:00|26300.2|26280.2|26296.2|26276.2|26302|26282|26296.2|26276.2|22
1726498330000|2024-09-16 14:52:10|26298.7|26278.7|26297|26277|26298.7|26278.7|26294.5|26274.5|5
1726498340000|2024-09-16 14:52:20|26294.5|26274.5|26297.7|26277.7|26299.5|26279.5|26294.5|26274.5|3
1726498350000|2024-09-16 14:52:30|||||||||2
1726498360000|2024-09-16 14:52:40|26299.5|26279.5|26311.2|26291.2|26311.2|26291.2|26297.7|26277.7|16
1726498370000|2024-09-16 14:52:50|26313.7|26293.7|26316.2|26296.2|26316.2|26296.2|26313.7|26293.7|2
1726498380000|2024-09-16 14:53:00|26317|26297|26309.5|26289.5|26323.4|26300.2|26307.7|26283.4|4
1726498390000|2024-09-16 14:53:10|26310.2|26290.2|26307.7|26287.7|26310.2|26290.2|26307.7|26287.7|16
1726498400000|2024-09-16 14:53:20|26309.5|26289.5|26314.5|26294.5|26314.5|26294.5|26309.5|26289.5|27
1726498410000|2024-09-16 14:53:30|26317|26297|26312.7|26292.7|26317.7|26297.7|26312.7|26292.7|6
1726498420000|2024-09-16 14:53:40|26314.5|26294.5|26314.5|26294.5|26314.5|26294.5|26312.7|26292.7|6
1726498430000|2024-09-16 14:53:50|26316.2|26296.2|26320.5|26300.5|26320.5|26300.5|26316.2|26296.2|3
1726498440000|2024-09-16 14:54:00|26318.7|26298.7|26269|26249|26318.7|26298.7|26269|26249|120
1726498450000|2024-09-16 14:54:10|26277.2|26237.2|26264.5|26244.5|26277.2|26244.5|26260.2|26237.2|9
1726498460000|2024-09-16 14:54:20|26266.2|26246.2|26285.2|26265.2|26285.2|26265.2|26266.2|26246.2|16
1726498470000|2024-09-16 14:54:30|26287|26267|26304.2|26264.2|26312.7|26284.5|26287|26264.2|8
1726498480000|2024-09-16 14:54:40|26298.7|26258.7|26293.7|26273.7|26298.7|26273.7|26290.5|26257|4
1726498490000|2024-09-16 14:54:50|26299.8|26279.8|26297.3|26277.3|26299.8|26279.8|26297.3|26277.3|1
1726498500000|2024-09-16 14:55:00|26298|26278|26303|26283|26303|26283|26298|26278|8
1726498510000|2024-09-16 14:55:10|26304.8|26284.8|26318|26298|26318|26298|26304.8|26284.8|1
1726498520000|2024-09-16 14:55:20|26315.5|26295.5|26318|26298|26325.5|26298|26313|26285.5|4
1726498530000|2024-09-16 14:55:30|26316.2|26296.2|26303.7|26283.7|26316.2|26296.2|26303.7|26283.7|6
1726498540000|2024-09-16 14:55:40|26296.7|26276.7|26291.2|26251.2|26296.7|26276.7|26291.2|26251.2|4
1726498550000|2024-09-16 14:55:50|26277.7|26257.7|26277.7|26257.7|26277.7|26257.7|26277.7|26257.7|1
1726498560000|2024-09-16 14:56:00|26275.9|26255.9|26277.7|26257.7|26277.7|26257.7|26275.9|26255.9|6
1726498570000|2024-09-16 14:56:10|26279.5|26259.5|26281.2|26261.2|26291.2|26261.2|26279.5|26251.2|1
1726498590000|2024-09-16 14:56:30|26279.5|26259.5|26278.7|26258.7|26281.2|26261.2|26278.7|26258.7|6
1726498600000|2024-09-16 14:56:40|26273.4|26253.4|26264.5|26244.5|26273.4|26253.4|26264.5|26244.5|0
1726498610000|2024-09-16 14:56:50|26262|26242|26262|26242|26262|26242|26262|26242|3
1726498620000|2024-09-16 14:57:00|26259.5|26239.5|26257.7|26237.7|26259.5|26239.5|26257|26237|6
1726498650000|2024-09-16 14:57:30|26255.9|26235.9|26254.5|26234.5|26255.9|26235.9|26254.5|26234.5|0
1726498660000|2024-09-16 14:57:40|26252.7|26232.7|26253.7|26233.7|26253.7|26233.7|26252|26232|4
1726498670000|2024-09-16 14:57:50|26255.5|26235.5|26253|26233|26255.5|26235.5|26253|26233|4
1726498680000|2024-09-16 14:58:00|26253.7|26233.7|26249.5|26229.5|26253.7|26233.7|26249.5|26229.5|1
1726498690000|2024-09-16 14:58:10|26239.5|26219.5|26232.7|26212.7|26239.5|26219.5|26232.7|26212.7|45
1726498700000|2024-09-16 14:58:20|26235.9|26215.9|26237.7|26217.7|26237.7|26217.7|26235.9|26215.9|8
1726498710000|2024-09-16 14:58:30|||||||||2
1726498720000|2024-09-16 14:58:40|26235.9|26215.9|26230.2|26210.2|26235.9|26215.9|26230.2|26210.2|15
1726498730000|2024-09-16 14:58:50|26232|26212|26230.9|26210.9|26232.7|26212.7|26230.9|26210.9|36
1726498740000|2024-09-16 14:59:00|26229.2|26209.2|26232|26212|26232|26212|26225.9|26205.9|13
1726498750000|2024-09-16 14:59:10|26237.3|26217.3|26250.2|26230.2|26250.2|26230.2|26237.3|26217.3|85
1726498760000|2024-09-16 14:59:20|26252.7|26232.7|26272.7|26232.7|26272.7|26237.7|26252.7|26232.7|5
1726498780000|2024-09-16 14:59:40|26270.2|26250.2|26278.7|26258.7|26278.7|26258.7|26270.2|26250.2|2
1726498790000|2024-09-16 14:59:50|26280.2|26260.2|26280.2|26260.2|26280.2|26260.2|26280.2|26260.2|4
1726498800000|2024-09-16 15:00:00|26284.5|26264.5|26289.5|26269.5|26289.5|26269.5|26284.5|26264.5|0
1726498810000|2024-09-16 15:00:10|26290.2|26250.2|26275.2|26255.2|26290.2|26256.7|26275.2|26250.2|7
1726498820000|2024-09-16 15:00:20|26283.4|26243.4|26265.2|26245.2|26283.4|26255.2|26265.2|26243.4|7
1726498830000|2024-09-16 15:00:30|26260.2|26240.2|26252.7|26232.7|26260.2|26240.2|26252.7|26232.7|7
1726498840000|2024-09-16 15:00:40|26251.7|26231.7|26250.9|26230.9|26251.7|26231.7|26250.9|26230.9|0
1726498850000|2024-09-16 15:00:50|26253.4|26233.4|26262|26242|26262|26242|26253.4|26233.4|4
1726498860000|2024-09-16 15:01:00|26260.2|26240.2|26243.4|26223.4|26260.2|26240.2|26243.4|26223.4|4
1726498870000|2024-09-16 15:01:10|26245.9|26225.9|26246.7|26226.7|26246.7|26226.7|26245.9|26225.9|2
1726498880000|2024-09-16 15:01:20|26246.6|26226.6|26273.4|26253.4|26275.2|26255.2|26246.6|26226.6|18
1726498890000|2024-09-16 15:01:30|26272.7|26252.7|26269.1|26249.1|26272.7|26252.7|26269.1|26249.1|0
1726498920000|2024-09-16 15:02:00|26270.9|26250.9|26274.1|26234.1|26274.1|26250.9|26265.9|26234.1|18
1726498930000|2024-09-16 15:02:10|26261.6|26241.6|26261.6|26241.6|26261.6|26241.6|26260.9|26240.9|1
1726498950000|2024-09-16 15:02:30|26259.9|26239.9|26255.9|26235.9|26264.1|26239.9|26255.9|26224.1|2
1726498960000|2024-09-16 15:02:40|26255.2|26235.2|26255.2|26235.2|26255.2|26235.2|26255.2|26235.2|0
1726498970000|2024-09-16 15:02:50|26266.9|26226.9|26266.9|26226.9|26266.9|26226.9|26266.9|26226.9|3
1726498980000|2024-09-16 15:03:00|26261.9|26241.9|26270.9|26250.9|26270.9|26250.9|26261.9|26241.9|2
1726498990000|2024-09-16 15:03:10|26274.1|26254.1|26274.1|26254.1|26274.1|26254.1|26274.1|26254.1|0
1726499020000|2024-09-16 15:03:40|26271.6|26251.6|26271.6|26251.6|26271.6|26251.6|26271.6|26251.6|1
1726499040000|2024-09-16 15:04:00|26264.1|26244.1|26264.1|26244.1|26264.1|26244.1|26264.1|26244.1|0
1726499050000|2024-09-16 15:04:10|26257.4|26237.4|26256.6|26236.6|26257.4|26237.4|26256.6|26236.6|2
1726499060000|2024-09-16 15:04:20|26258.4|26238.4|26258.4|26238.4|26258.4|26238.4|26258.4|26238.4|3
1726499070000|2024-09-16 15:04:30|26260.2|26240.2|26258.4|26238.4|26260.2|26240.2|26258.4|26238.4|0
1726499080000|2024-09-16 15:04:40|26261.6|26241.6|26265.9|26245.9|26265.9|26245.9|26261.6|26241.6|2
1726499090000|2024-09-16 15:04:50|26266.6|26246.6|26289.1|26269.1|26289.1|26269.1|26266.6|26246.6|9
1726499100000|2024-09-16 15:05:00|26290.9|26270.9|26291.6|26271.6|26291.6|26271.6|26290.9|26270.9|1
1726499110000|2024-09-16 15:05:10|26286.6|26266.6|26280.9|26260.9|26286.6|26266.6|26280.9|26260.9|10
1726499120000|2024-09-16 15:05:20|26274.1|26254.1|26261.6|26241.6|26274.1|26254.1|26261.6|26241.6|5
1726499130000|2024-09-16 15:05:30|26258.1|26238.1|26256.6|26236.6|26258.1|26238.1|26256.6|26236.6|0
1726499140000|2024-09-16 15:05:40|26258.4|26238.4|26261.6|26241.6|26261.6|26241.6|26258.4|26238.4|2
1726499150000|2024-09-16 15:05:50|26265.2|26245.2|26271.9|26251.9|26271.9|26251.9|26265.2|26245.2|7
1726499160000|2024-09-16 15:06:00|26273.4|26253.4|26280.9|26260.9|26281.6|26261.6|26273.4|26253.4|7
1726499170000|2024-09-16 15:06:10|26275.9|26255.9|26275.9|26255.9|26275.9|26255.9|26275.9|26255.9|0
1726499180000|2024-09-16 15:06:20|26274.1|26254.1|26275.9|26255.9|26275.9|26255.9|26274.1|26254.1|5
1726499190000|2024-09-16 15:06:30|26274.1|26254.1|26274.1|26254.1|26274.1|26254.1|26274.1|26254.1|0
1726499200000|2024-09-16 15:06:40|26275.9|26255.9|26308.4|26288.4|26308.4|26288.4|26275.9|26247.2|9
1726499210000|2024-09-16 15:06:50|26310.2|26290.2|26310.2|26290.2|26310.2|26290.2|26310.2|26290.2|56
1726499220000|2024-09-16 15:07:00|26308.4|26288.4|26304.1|26284.1|26308.4|26288.4|26294.1|26274.1|29
1726499230000|2024-09-16 15:07:10|26309.9|26289.9|26316.6|26296.6|26316.6|26296.6|26309.9|26289.9|24
1726499240000|2024-09-16 15:07:20|26317.4|26297.4|26336.9|26316.9|26336.9|26316.9|26317.4|26297.4|3
1726499250000|2024-09-16 15:07:30|26337.7|26317.7|26341.6|26321.6|26341.6|26321.6|26337.7|26317.7|2
1726499260000|2024-09-16 15:07:40|26331.6|26311.6|26327.4|26307.4|26331.6|26311.6|26327.4|26307.4|6
1726499270000|2024-09-16 15:07:50|26323.8|26303.8|26329.1|26309.1|26331.6|26311.6|26323.8|26303.8|9
1726499280000|2024-09-16 15:08:00|26328.4|26308.4|26328.4|26308.4|26330.9|26310.9|26328.4|26308.4|11
1726499290000|2024-09-16 15:08:10|26326.6|26306.6|26324.9|26304.9|26326.6|26306.6|26324.9|26304.9|0
1726499300000|2024-09-16 15:08:20|26323.1|26303.1|26311|26291|26323.1|26303.1|26311|26291|9
1726499310000|2024-09-16 15:08:30|26302.4|26282.4|26302.4|26282.4|26302.4|26282.4|26302.4|26282.4|0
1726499320000|2024-09-16 15:08:40|26310.6|26270.6|26310.6|26270.6|26310.6|26270.6|26310.6|26270.6|0
1726499340000|2024-09-16 15:09:00|26295.6|26275.6|26280.9|26260.9|26295.6|26275.6|26280.9|26260.9|9
1726499350000|2024-09-16 15:09:10|26281.6|26261.6|26276.6|26256.6|26281.6|26261.6|26274.1|26254.1|10
1726499360000|2024-09-16 15:09:20|26275.2|26255.2|26244.1|26224.1|26275.2|26255.2|26244.1|26224.1|6
1726499370000|2024-09-16 15:09:30|26240.6|26220.6|26237.7|26217.7|26240.6|26220.6|26231.6|26211.6|7
1726499380000|2024-09-16 15:09:40|26234.1|26214.1|26234.1|26214.1|26234.1|26214.1|26234.1|26214.1|11
1726499400000|2024-09-16 15:10:00|26233.4|26213.4|26234.1|26214.1|26234.1|26214.1|26233.4|26213.4|4
1726499410000|2024-09-16 15:10:10|26237.1|26217.1|26246.6|26226.6|26246.6|26226.6|26237.1|26217.1|1
1726499420000|2024-09-16 15:10:20|26244.1|26224.1|26229.1|26209.1|26244.1|26224.1|26229.1|26209.1|8
1726499430000|2024-09-16 15:10:30|26230.9|26210.9|26229.9|26209.9|26233.4|26213.4|26229.9|26209.9|2
1726499440000|2024-09-16 15:10:40|26233.4|26213.4|26229.1|26209.1|26233.4|26213.4|26226.6|26206.6|12
1726499450000|2024-09-16 15:10:50|||||||||2
1726499460000|2024-09-16 15:11:00|26231.6|26171.6|26211.6|26191.6|26231.6|26191.6|26204.1|26171.6|20
1726499470000|2024-09-16 15:11:10|26209.1|26189.1|26192.8|26172.8|26209.1|26189.1|26192.8|26172.8|11
1726499480000|2024-09-16 15:11:20|26190.3|26170.3|26189.9|26169.9|26190.3|26170.3|26185.6|26165.6|3
1726499500000|2024-09-16 15:11:40|26189.1|26169.1|26189.9|26169.9|26189.9|26169.9|26187.4|26167.4|10
1726499510000|2024-09-16 15:11:50|26185.9|26165.9|26185.9|26165.9|26185.9|26165.9|26185.9|26165.9|1
1726499520000|2024-09-16 15:12:00|26186.6|26166.6|26189.1|26169.1|26189.1|26169.1|26186.6|26166.6|5
1726499530000|2024-09-16 15:12:10|26191.6|26171.6|26209.1|26189.1|26219.1|26191.6|26191.6|26171.6|3
1726499550000|2024-09-16 15:12:30|26206.6|26186.6|26202.4|26182.4|26206.6|26186.6|26202.4|26182.4|1
1726499560000|2024-09-16 15:12:40|26200.6|26180.6|26199.9|26179.9|26200.6|26180.6|26199.9|26179.9|0
1726499570000|2024-09-16 15:12:50|26198.1|26178.1|26196.6|26176.6|26198.1|26178.1|26196.6|26176.6|1
1726499580000|2024-09-16 15:13:00|26191.6|26171.6|26185.9|26165.9|26191.6|26171.6|26184.1|26164.1|8
1726499590000|2024-09-16 15:13:10|26186.6|26166.6|26194.1|26174.1|26194.1|26174.1|26186.6|26166.6|1
1726499600000|2024-09-16 15:13:20|26195.9|26175.9|26195.9|26175.9|26195.9|26175.9|26195.9|26175.9|1
1726499610000|2024-09-16 15:13:30|26200.2|26180.2|26205.2|26185.2|26205.2|26185.2|26200.2|26180.2|2
1726499620000|2024-09-16 15:13:40|||||||||8
1726499630000|2024-09-16 15:13:50|26203.4|26183.4|26203.4|26183.4|26203.4|26183.4|26203.4|26183.4|1
1726499640000|2024-09-16 15:14:00|26205.9|26185.9|26191.6|26171.6|26205.9|26185.9|26191.6|26171.6|11
1726499660000|2024-09-16 15:14:20|26186.6|26166.6|26186.6|26166.6|26188.4|26168.4|26185.9|26165.9|4
1726499670000|2024-09-16 15:14:30|26184.1|26164.1|26184.1|26164.1|26184.1|26164.1|26184.1|26164.1|10
1726499680000|2024-09-16 15:14:40|||||||||1
1726499690000|2024-09-16 15:14:50|26182.4|26162.4|26173.4|26153.4|26182.4|26162.4|26173.4|26153.4|4
1726499700000|2024-09-16 15:15:00|26171.6|26151.6|26154.1|26134.1|26171.6|26151.6|26154.1|26134.1|7
1726499710000|2024-09-16 15:15:10|26152.4|26132.4|26151.6|26131.6|26152.4|26132.4|26151.6|26131.6|10
1726499720000|2024-09-16 15:15:20|26149.9|26129.9|26119.1|26099.1|26149.9|26129.9|26119.1|26099.1|30
1726499730000|2024-09-16 15:15:30|26121.6|26101.6|26116.6|26096.6|26121.6|26101.6|26116.6|26096.6|3
1726499740000|2024-09-16 15:15:40|26115.9|26095.9|26115.9|26095.9|26115.9|26095.9|26115.9|26095.9|20
1726499750000|2024-09-16 15:15:50|26117.7|26097.7|26105.2|26085.2|26118.4|26098.4|26105.2|26085.2|29
1726499760000|2024-09-16 15:16:00|26103.4|26083.4|26098.4|26078.4|26103.4|26083.4|26098.4|26078.4|3
1726499770000|2024-09-16 15:16:10|26096.6|26076.6|26094.9|26074.9|26096.6|26076.6|26094.9|26074.9|2
1726499780000|2024-09-16 15:16:20|26093.1|26073.1|26093.1|26073.1|26093.1|26073.1|26093.1|26073.1|5
1726499790000|2024-09-16 15:16:30|26090.6|26070.6|26086.6|26066.6|26090.6|26070.6|26086.6|26066.6|5
1726499800000|2024-09-16 15:16:40|26081.6|26061.6|26066.6|26046.6|26081.6|26061.6|26066.6|26046.6|17
1726499810000|2024-09-16 15:16:50|26068.4|26048.4|26071.6|26051.6|26071.6|26051.6|26064.1|26044.1|28
1726499820000|2024-09-16 15:17:00|26071.3|26031.3|26058.8|26038.8|26071.3|26040.6|26058.8|26031.3|17
1726499830000|2024-09-16 15:17:10|26050.3|26030.3|25997.3|25977.3|26050.3|26030.3|25995.6|25970.6|17
1726499840000|2024-09-16 15:17:20|25998.1|25978.1|25994.8|25974.8|26015.9|25995.9|25994.8|25974.8|20
1726499850000|2024-09-16 15:17:30|25992.3|25972.3|25983.1|25963.1|25992.3|25972.3|25982.3|25950.6|24
1726499860000|2024-09-16 15:17:40|25990.6|25950.6|25996.6|25976.6|25996.6|25976.6|25971.6|25950.6|16
1726499870000|2024-09-16 15:17:50|25999.1|25979.1|25996.6|25976.6|26001.6|25981.6|25996.6|25976.6|5
1726499880000|2024-09-16 15:18:00|25984.5|25964.5|25989.5|25969.5|25989.5|25969.5|25977|25957|17
1726499890000|2024-09-16 15:18:10|25990.3|25970.3|26006.6|25986.6|26006.6|25986.6|25990.3|25970.3|16
1726499900000|2024-09-16 15:18:20|26009.1|25989.1|26014.1|25994.1|26014.1|25994.1|26009.1|25989.1|2
1726499910000|2024-09-16 15:18:30|26015.9|25995.9|26020.9|26000.9|26020.9|26000.9|26015.9|25995.9|1
1726499920000|2024-09-16 15:18:40|26019.1|25999.1|26018.4|25998.4|26019.1|25999.1|26018.4|25998.4|1
1726499930000|2024-09-16 15:18:50|26016.6|25996.6|26023.4|25983.4|26023.4|25996.6|26016.6|25983.4|3
1726499940000|2024-09-16 15:19:00|||||||||2
1726499950000|2024-09-16 15:19:10|26009.1|25989.1|26009.1|25989.1|26009.1|25989.1|26009.1|25989.1|10
1726499960000|2024-09-16 15:19:20|26007.3|25987.3|26007.3|25987.3|26007.3|25987.3|26007.3|25987.3|2
1726499970000|2024-09-16 15:19:30|26009.1|25989.1|26011.6|25991.6|26011.6|25991.6|26009.1|25989.1|2
1726499980000|2024-09-16 15:19:40|26009.8|25989.8|26007.3|25987.3|26009.8|25989.8|26007.3|25987.3|2
1726499990000|2024-09-16 15:19:50|26006.6|25986.6|26006.6|25986.6|26006.6|25986.6|26006.6|25986.6|1
1726500000000|2024-09-16 15:20:00|26004.1|25984.1|25983.8|25963.8|26010.9|25984.1|25983.8|25950.9|22
1726500010000|2024-09-16 15:20:10|25981.6|25961.6|25999.4|25979.4|25999.4|25979.4|25981.6|25961.6|4
1726500020000|2024-09-16 15:20:20|26003.4|25983.4|26010.1|25990.1|26013.4|25993.4|26003.4|25983.4|12
1726500030000|2024-09-16 15:20:30|26011.6|25991.6|26014.1|25994.1|26014.1|25994.1|26010.9|25990.9|3
1726500040000|2024-09-16 15:20:40|26016.6|25996.6|26019.1|25999.1|26019.1|25999.1|26016.6|25996.6|3
1726500050000|2024-09-16 15:20:50|26016.6|25996.6|26016.6|25996.6|26016.6|25996.6|26016.6|25996.6|9
1726500060000|2024-09-16 15:21:00|26015.1|25995.1|26004.1|25984.1|26015.1|25995.1|26004.1|25984.1|5
1726500070000|2024-09-16 15:21:10|||||||||1
1726500080000|2024-09-16 15:21:20|26005.9|25985.9|26012.3|25992.3|26012.3|25992.3|26005.9|25985.9|3
1726500100000|2024-09-16 15:21:40|26020.9|26000.9|26037.3|26017.3|26050.6|26022.3|26020.9|26000.9|9
1726500110000|2024-09-16 15:21:50|26032.3|26012.3|26027.3|26007.3|26032.3|26012.3|26027.3|26007.3|2
1726500120000|2024-09-16 15:22:00|26012.3|25992.3|25984.8|25964.8|26012.3|25992.3|25984.8|25964.8|10
1726500130000|2024-09-16 15:22:10|25984.1|25964.1|25984.1|25964.1|25984.1|25964.1|25984.1|25964.1|2
1726500140000|2024-09-16 15:22:20|25985.9|25965.9|25993.4|25973.4|25995.9|25975.9|25985.9|25965.9|1
1726500150000|2024-09-16 15:22:30|||||||||2
1726500160000|2024-09-16 15:22:40|25996.6|25976.6|26016.9|25976.9|26016.9|25976.9|25996.6|25975.4|1
1726500170000|2024-09-16 15:22:50|26018.4|25978.4|26020.6|25980.6|26020.6|25980.6|26018.4|25978.4|0
1726500180000|2024-09-16 15:23:00|26019.8|25979.8|26008.1|25988.1|26019.8|25992.3|26008.1|25979.8|4
1726500190000|2024-09-16 15:23:10|26007.3|25987.3|26007.3|25987.3|26007.3|25987.3|26007.3|25987.3|2
1726500200000|2024-09-16 15:23:20|26005.6|25985.6|26006.3|25986.3|26006.3|25986.3|26005.6|25985.6|1
1726500210000|2024-09-16 15:23:30|26009.8|25989.8|26011.6|25991.6|26011.6|25991.6|26009.8|25989.8|12
1726500220000|2024-09-16 15:23:40|26014.8|25994.8|26038.4|26018.4|26038.4|26018.4|26014.8|25994.8|21
1726500230000|2024-09-16 15:23:50|26043.4|26023.4|26054.1|26034.1|26054.1|26034.1|26043.4|26023.4|2
1726500240000|2024-09-16 15:24:00|26056.6|26036.6|26059.8|26039.8|26059.8|26039.8|26056.6|26036.6|4
1726500250000|2024-09-16 15:24:10|26066.6|26046.6|26068.4|26048.4|26068.4|26048.4|26066.6|26046.6|2
1726500260000|2024-09-16 15:24:20|26070.6|26050.6|26070.6|26050.6|26070.6|26050.6|26070.6|26050.6|0
1726500270000|2024-09-16 15:24:30|26072.3|26052.3|26074.1|26054.1|26074.1|26054.1|26072.3|26052.3|5
1726500280000|2024-09-16 15:24:40|26072.3|26052.3|26059.1|26039.1|26072.3|26052.3|26059.1|26039.1|2
1726500290000|2024-09-16 15:24:50|26057.3|26037.3|26046.6|26026.6|26057.3|26037.3|26046.6|26026.6|1
1726500300000|2024-09-16 15:25:00|26044.1|26024.1|26043.8|26023.8|26049.1|26029.1|26043.8|26023.8|12
1726500310000|2024-09-16 15:25:10|26043.1|26023.1|26039.8|26019.8|26043.1|26023.1|26039.8|26019.8|0
1726500320000|2024-09-16 15:25:20|26038.1|26018.1|26034.8|26014.8|26038.1|26018.1|26034.8|26014.8|2
1726500330000|2024-09-16 15:25:30|26031.3|26011.3|26036.3|25996.3|26036.3|26011.3|26031.3|25996.3|1
1726500340000|2024-09-16 15:25:40|26011.6|25991.6|26019.8|25979.8|26021.6|25991.6|26008.1|25979.8|3
1726500350000|2024-09-16 15:25:50|26020.6|25980.6|26014.1|25994.1|26020.6|25994.1|26014.1|25980.6|4
1726500360000|2024-09-16 15:26:00|26014.8|25994.8|26034.4|26014.4|26047.3|26014.4|26014.8|25984.8|7
1726500370000|2024-09-16 15:26:10|26032.6|26012.6|26031.9|26011.9|26034.4|26014.4|26031.9|26011.9|1
1726500380000|2024-09-16 15:26:20|||||||||1
1726500410000|2024-09-16 15:26:50|26035.6|25995.6|26036.3|25996.3|26036.3|25996.3|26035.6|25995.6|1
1726500420000|2024-09-16 15:27:00|26034.8|25994.8|26028.1|26008.1|26034.8|26012.3|26027.3|25994.8|14
1726500430000|2024-09-16 15:27:10|26032.3|26012.3|26033.1|26013.1|26033.1|26013.1|26030.6|26010.6|2
1726500450000|2024-09-16 15:27:30|26034.8|26014.8|26034.8|26014.8|26034.8|26014.8|26034.8|26014.8|0
1726500460000|2024-09-16 15:27:40|26033.1|26013.1|26033.1|26013.1|26033.1|26013.1|26033.1|26013.1|3
1726500470000|2024-09-16 15:27:50|||||||||1
1726500480000|2024-09-16 15:28:00|26030.6|26010.6|26018.1|25998.1|26030.6|26010.6|26018.1|25998.1|4
1726500490000|2024-09-16 15:28:10|26013.1|25993.1|26006.3|25986.3|26013.1|25993.1|26006.3|25986.3|6
1726500500000|2024-09-16 15:28:20|26005.6|25985.6|26005.6|25985.6|26005.6|25985.6|26005.6|25985.6|1
1726500510000|2024-09-16 15:28:30|26008.8|25988.8|26013.1|25993.1|26013.1|25993.1|26008.8|25988.8|5
1726500520000|2024-09-16 15:28:40|26011.3|25991.3|26011.3|25991.3|26011.3|25991.3|26011.3|25991.3|0
1726500530000|2024-09-16 15:28:50|26013.1|25993.1|26035.9|26015.9|26035.9|26015.9|26013.1|25993.1|6
1726500540000|2024-09-16 15:29:00|26037.3|26017.3|26049.8|26029.8|26050.6|26030.6|26037.3|26017.3|7
1726500550000|2024-09-16 15:29:10|26050.6|26030.6|26062.3|26042.3|26062.3|26042.3|26048.1|26028.1|9
1726500560000|2024-09-16 15:29:20|26068.1|26048.1|26069.8|26049.8|26069.8|26049.8|26068.1|26048.1|6
1726500570000|2024-09-16 15:29:30|26070.6|26050.6|26072.3|26052.3|26072.3|26052.3|26070.6|26050.6|2
1726500580000|2024-09-16 15:29:40|26073.1|26053.1|26086.6|26066.6|26086.6|26066.6|26070.6|26050.6|11
1726500590000|2024-09-16 15:29:50|26088.1|26068.1|26088.1|26068.1|26088.1|26068.1|26088.1|26068.1|2
1726500600000|2024-09-16 15:30:00|26089.8|26069.8|26069.8|26049.8|26090.6|26070.6|26068.1|26048.1|15
1726500610000|2024-09-16 15:30:10|26070.6|26050.6|26093.4|26073.4|26093.4|26073.4|26070.6|26050.6|29
1726500620000|2024-09-16 15:30:20|26089.1|26069.1|26089.1|26069.1|26089.1|26069.1|26086.6|26066.6|8
1726500630000|2024-09-16 15:30:30|26091.6|26071.6|26091.6|26071.6|26091.6|26071.6|26091.6|26071.6|0
1726500640000|2024-09-16 15:30:40|26094.8|26074.8|26105.9|26085.9|26105.9|26085.9|26094.8|26074.8|6
1726500650000|2024-09-16 15:30:50|26107.6|26087.6|26119.1|26099.1|26120.9|26100.9|26107.6|26087.6|5
1726500660000|2024-09-16 15:31:00|26124.1|26104.1|26144.1|26124.1|26144.8|26124.1|26124.1|26104.1|16
1726500670000|2024-09-16 15:31:10|26145.9|26125.9|26167.3|26147.3|26169.1|26149.1|26144.1|26124.1|32
1726500680000|2024-09-16 15:31:20|26165.6|26145.6|26168.4|26128.4|26169.1|26145.6|26160.9|26128.4|10
1726500690000|2024-09-16 15:31:30|26173.4|26133.4|26180.9|26140.9|26191.9|26155.1|26165.9|26133.4|22
1726500700000|2024-09-16 15:31:40|26177.3|26137.3|26175.9|26135.9|26177.3|26137.3|26175.9|26135.9|0
1726500710000|2024-09-16 15:31:50|26174.1|26134.1|26161.6|26141.6|26174.1|26141.6|26161.6|26134.1|2
1726500720000|2024-09-16 15:32:00|26148.1|26121.6|26154.8|26114.8|26154.8|26128.1|26148.1|26114.8|2
1726500730000|2024-09-16 15:32:10|26145.9|26125.9|26137.3|26117.3|26154.1|26126.6|26137.3|26114.1|3
1726500740000|2024-09-16 15:32:20|26135.1|26115.1|26116.6|26096.6|26135.1|26115.1|26116.6|26096.6|9
1726500750000|2024-09-16 15:32:30|26117.3|26097.3|26117.3|26097.3|26117.3|26097.3|26117.3|26097.3|8
1726500760000|2024-09-16 15:32:40|26122.3|26102.3|26127.3|26107.3|26130.9|26110.9|26122.3|26102.3|11
1726500770000|2024-09-16 15:32:50|26122.3|26102.3|26123.4|26103.4|26124.1|26104.1|26120.6|26100.6|9
1726500780000|2024-09-16 15:33:00|26119.8|26099.8|26106.6|26086.6|26119.8|26099.8|26106.6|26086.6|8
1726500790000|2024-09-16 15:33:10|26108.4|26088.4|26109.1|26089.1|26109.1|26089.1|26108.4|26088.4|0
1726500810000|2024-09-16 15:33:30|26111.6|26091.6|26111.6|26091.6|26111.6|26091.6|26111.6|26091.6|8
1726500820000|2024-09-16 15:33:40|26103|26083|26102.3|26082.3|26103|26083|26102.3|26082.3|0
1726500830000|2024-09-16 15:33:50|26104.1|26084.1|26107.3|26087.3|26107.3|26087.3|26104.1|26084.1|5
1726500840000|2024-09-16 15:34:00|26106.6|26086.6|26130.9|26110.9|26130.9|26110.9|26102.3|26082.3|5
1726500850000|2024-09-16 15:34:10|26132.3|26112.3|26139.8|26099.8|26139.8|26112.3|26132.3|26099.8|1
1726500860000|2024-09-16 15:34:20|26142.3|26102.3|26128|26108|26142.3|26112.3|26128|26099.8|6
1726500870000|2024-09-16 15:34:30|26144.7|26124.7|26144.7|26124.7|26144.7|26124.7|26144.7|26124.7|10
1726500880000|2024-09-16 15:34:40|26153.3|26133.3|26158.3|26138.3|26158.3|26138.3|26153.3|26133.3|1
1726500890000|2024-09-16 15:34:50|26160.8|26140.8|26157.3|26137.3|26174.8|26147.6|26157.3|26134.8|3
1726500900000|2024-09-16 15:35:00|26156.6|26136.6|26141.6|26121.6|26156.6|26136.6|26140.8|26109.1|1
1726500920000|2024-09-16 15:35:20|26139.1|26119.1|26124.4|26104.4|26139.1|26119.1|26124.4|26104.4|5
1726500930000|2024-09-16 15:35:30|26127.9|26107.9|26135.8|26115.8|26142.6|26115.8|26127.9|26102.6|6
1726500940000|2024-09-16 15:35:40|26138.3|26118.3|26144.1|26124.1|26144.1|26124.1|26138.3|26118.3|1
1726500950000|2024-09-16 15:35:50|26143.3|26123.3|26139.1|26119.1|26143.3|26123.3|26139.1|26119.1|2
1726500960000|2024-09-16 15:36:00|26136.6|26116.6|26137.6|26097.6|26137.6|26116.6|26124.1|26097.6|1
1726500970000|2024-09-16 15:36:10|26129.4|26109.4|26136.6|26116.6|26136.6|26116.6|26129.4|26109.4|0
1726500990000|2024-09-16 15:36:30|26131.6|26111.6|26129.1|26109.1|26131.6|26111.6|26129.1|26109.1|8
1726501000000|2024-09-16 15:36:40|26126.6|26106.6|26124.1|26104.1|26126.6|26106.6|26124.1|26104.1|3
1726501010000|2024-09-16 15:36:50|26125.8|26105.8|26125.8|26105.8|26125.8|26105.8|26125.8|26105.8|1
1726501020000|2024-09-16 15:37:00|26127.6|26107.6|26140.1|26120.1|26140.1|26120.1|26127.6|26107.6|8
1726501030000|2024-09-16 15:37:10|||||||||3
1726501040000|2024-09-16 15:37:20|||||||||2
1726501050000|2024-09-16 15:37:30|||||||||120
1726501060000|2024-09-16 15:37:40|26138.3|26118.3|26139.1|26119.1|26139.1|26119.1|26138.3|26118.3|3
1726501070000|2024-09-16 15:37:50|26136.6|26116.6|26131.6|26111.6|26136.6|26116.6|26131.6|26111.6|1
1726501080000|2024-09-16 15:38:00|26129.8|26109.8|26125.5|26105.5|26129.8|26109.8|26125.5|26105.5|2
1726501090000|2024-09-16 15:38:10|26129.1|26109.1|26129.1|26109.1|26129.1|26109.1|26129.1|26109.1|0
1726501100000|2024-09-16 15:38:20|26126.6|26106.6|26126.6|26106.6|26126.6|26106.6|26126.6|26106.6|0
1726501110000|2024-09-16 15:38:30|26125.8|26105.8|26125.8|26105.8|26125.8|26105.8|26125.8|26105.8|1
1726501120000|2024-09-16 15:38:40|26128.3|26108.3|26141.6|26121.6|26141.6|26121.6|26128.3|26108.3|4
1726501130000|2024-09-16 15:38:50|26143.3|26123.3|26139.1|26119.1|26144.1|26124.1|26139.1|26119.1|2
1726501140000|2024-09-16 15:39:00|26138.3|26118.3|26127.3|26107.3|26138.3|26118.3|26127.3|26107.3|1
1726501150000|2024-09-16 15:39:10|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|0
1726501160000|2024-09-16 15:39:20|26122.3|26102.3|26124.1|26104.1|26124.1|26104.1|26122.3|26102.3|1
1726501180000|2024-09-16 15:39:40|||||||||1
1726501190000|2024-09-16 15:39:50|26123.3|26103.3|26124.1|26104.1|26124.1|26104.1|26121.6|26101.6|4
1726501200000|2024-09-16 15:40:00|26119.1|26099.1|26099.8|26079.8|26119.1|26099.1|26099.8|26079.8|8
1726501210000|2024-09-16 15:40:10|26099.1|26079.1|26101.6|26081.6|26103.3|26083.3|26099.1|26079.1|7
1726501220000|2024-09-16 15:40:20|26104.1|26084.1|26095.8|26075.8|26104.1|26084.1|26094.1|26074.1|4
1726501230000|2024-09-16 15:40:30|26096.6|26076.6|26096.6|26076.6|26099.1|26079.1|26096.6|26076.6|2
1726501240000|2024-09-16 15:40:40|26095.8|26075.8|26094.1|26074.1|26095.8|26075.8|26094.1|26074.1|1
1726501250000|2024-09-16 15:40:50|26091.6|26071.6|26088.3|26068.3|26091.6|26071.6|26086.6|26066.6|2
1726501260000|2024-09-16 15:41:00|26089.1|26069.1|26066.6|26046.6|26091.6|26071.6|26061.6|26041.6|17
1726501270000|2024-09-16 15:41:10|26068.3|26048.3|26068.3|26048.3|26068.3|26048.3|26068.3|26048.3|3
1726501280000|2024-09-16 15:41:20|26069.1|26049.1|26069.1|26049.1|26069.1|26049.1|26069.1|26049.1|4
1726501290000|2024-09-16 15:41:30|26066.6|26046.6|26066.6|26046.6|26066.6|26046.6|26064.1|26044.1|2
1726501300000|2024-09-16 15:41:40|26064.1|26044.1|26069.1|26049.1|26069.1|26049.1|26064.1|26044.1|1
1726501310000|2024-09-16 15:41:50|26082.9|26062.9|26086.6|26066.6|26086.6|26066.6|26082.9|26062.9|6
1726501320000|2024-09-16 15:42:00|26089.1|26069.1|26098.3|26078.3|26101.6|26081.6|26089.1|26069.1|5
1726501330000|2024-09-16 15:42:10|26096.6|26076.6|26084.8|26064.8|26103.3|26076.6|26080.5|26060.5|23
1726501340000|2024-09-16 15:42:20|26083|26063|26083|26063|26083|26063|26083|26063|1
1726501350000|2024-09-16 15:42:30|26084.8|26064.8|26083|26063|26084.8|26064.8|26083|26063|0
1726501370000|2024-09-16 15:42:50|26082.3|26062.3|26070.5|26050.5|26082.3|26062.3|26070.5|26050.5|2
1726501380000|2024-09-16 15:43:00|26068.8|26048.8|26068|26048|26070.5|26050.5|26068|26048|1
1726501390000|2024-09-16 15:43:10|26065.5|26045.5|26060.5|26040.5|26066.3|26046.3|26060.5|26040.5|11
1726501400000|2024-09-16 15:43:20|26055.5|26035.5|26047.3|26027.3|26055.5|26035.5|26044.8|26024.8|5
1726501410000|2024-09-16 15:43:30|26048|26028|26050.5|26030.5|26050.5|26030.5|26048|26028|4
1726501420000|2024-09-16 15:43:40|26074.4|26054.4|26094.1|26074.1|26109.1|26087.3|26074.4|26054.4|22
1726501430000|2024-09-16 15:43:50|26091.6|26071.6|26115.8|26095.8|26116.6|26096.6|26088.3|26068.3|12
1726501440000|2024-09-16 15:44:00|26117.6|26097.6|26128.6|26108.6|26128.6|26108.6|26116.6|26096.6|2
1726501450000|2024-09-16 15:44:10|26135.8|26115.8|26144.1|26124.1|26145.8|26125.8|26135.8|26115.8|2
1726501460000|2024-09-16 15:44:20|26146.6|26126.6|26149.1|26129.1|26149.1|26129.1|26146.6|26126.6|6
1726501470000|2024-09-16 15:44:30|26147.3|26127.3|26147.3|26127.3|26147.3|26127.3|26147.3|26127.3|4
1726501480000|2024-09-16 15:44:40|26141.3|26121.3|26139.1|26119.1|26141.3|26121.3|26139.1|26119.1|0
1726501490000|2024-09-16 15:44:50|26134.1|26114.1|26121.6|26101.6|26134.1|26114.1|26121.6|26094.1|6
1726501500000|2024-09-16 15:45:00|26116.6|26096.6|26111.6|26091.6|26119.1|26099.1|26111.6|26091.6|2
1726501510000|2024-09-16 15:45:10|26109.1|26089.1|26109.1|26089.1|26109.1|26089.1|26106.6|26086.6|5
1726501520000|2024-09-16 15:45:20|26111.6|26091.6|26111.6|26091.6|26111.6|26091.6|26111.6|26091.6|3
1726501530000|2024-09-16 15:45:30|||||||||1
1726501540000|2024-09-16 15:45:40|26112.3|26092.3|26109.8|26089.8|26112.3|26092.3|26109.8|26089.8|1
1726501550000|2024-09-16 15:45:50|26111.6|26091.6|26116.6|26096.6|26116.6|26096.6|26111.6|26091.6|3
1726501560000|2024-09-16 15:46:00|26126.6|26106.6|26144.1|26124.1|26144.1|26124.1|26126.6|26106.6|5
1726501570000|2024-09-16 15:46:10|26146.6|26126.6|26156.9|26136.9|26163.3|26136.9|26146.6|26123.3|7
1726501580000|2024-09-16 15:46:20|26158.3|26138.3|26160.8|26140.8|26162.6|26142.6|26158.3|26138.3|5
1726501600000|2024-09-16 15:46:40|26158.3|26138.3|26161.6|26141.6|26161.6|26141.6|26158.3|26138.3|3
1726501620000|2024-09-16 15:47:00|26154.1|26134.1|26161.6|26141.6|26161.6|26141.6|26154.1|26134.1|2
1726501630000|2024-09-16 15:47:10|26159.8|26139.8|26159.1|26139.1|26159.8|26139.8|26159.1|26139.1|1
1726501640000|2024-09-16 15:47:20|26166.6|26146.6|26177.6|26157.6|26183.3|26157.6|26166.6|26143.3|13
1726501650000|2024-09-16 15:47:30|26179.1|26159.1|26199.1|26159.1|26199.1|26170.8|26179.1|26156.9|9
1726501670000|2024-09-16 15:47:50|26190.8|26170.8|26191.6|26171.6|26191.6|26171.6|26190.8|26170.8|0
1726501680000|2024-09-16 15:48:00|26188.3|26168.3|26184.1|26164.1|26188.3|26168.3|26183.3|26163.3|7
1726501690000|2024-09-16 15:48:10|26181.6|26161.6|26186.6|26166.6|26186.6|26166.6|26181.6|26161.6|4
1726501700000|2024-09-16 15:48:20|26188|26168|26193.3|26173.3|26193.3|26173.3|26188|26168|3
1726501710000|2024-09-16 15:48:30|26192.3|26172.3|26194.8|26174.8|26194.8|26174.8|26192.3|26172.3|7
1726501720000|2024-09-16 15:48:40|26200.1|26180.1|26214.1|26194.1|26224.1|26196.6|26200.1|26180.1|9
1726501740000|2024-09-16 15:49:00|26215.8|26195.8|26221.6|26201.6|26221.6|26201.6|26215.8|26195.8|11
1726501750000|2024-09-16 15:49:10|26217.3|26197.3|26218.3|26198.3|26218.3|26198.3|26214.8|26194.8|4
1726501760000|2024-09-16 15:49:20|26226.6|26206.6|26238|26218|26238|26218|26226.6|26206.6|20
1726501770000|2024-09-16 15:49:30|26236.3|26216.3|26231.3|26211.3|26236.3|26216.3|26231.3|26211.3|1
1726501790000|2024-09-16 15:49:50|26233|26213|26239.1|26219.1|26239.1|26219.1|26233|26213|1
1726501800000|2024-09-16 15:50:00|26231.6|26211.6|26243.3|26203.3|26243.3|26211.6|26231.6|26203.3|7
1726501810000|2024-09-16 15:50:10|26231.6|26211.6|26245.1|26225.1|26245.1|26225.1|26230.8|26210.8|3
1726501820000|2024-09-16 15:50:20|26243.3|26223.3|26221.5|26201.5|26244|26224|26221.5|26201.5|5
1726501830000|2024-09-16 15:50:30|26229|26189|26219.8|26179.8|26229|26201.5|26210.8|26179|0
1726501840000|2024-09-16 15:50:40|26210.8|26190.8|26194|26174|26211.5|26191.5|26194|26174|3
1726501850000|2024-09-16 15:50:50|26190.5|26170.5|26180.5|26160.5|26190.5|26170.5|26180.5|26160.5|1
1726501860000|2024-09-16 15:51:00|26178.7|26158.7|26169|26149|26178.7|26158.7|26169|26149|0
1726501870000|2024-09-16 15:51:10|||||||||1
1726501880000|2024-09-16 15:51:20|26167.3|26147.3|26124.8|26104.8|26167.3|26147.3|26124.8|26104.8|23
1726501890000|2024-09-16 15:51:30|||||||||7
1726501900000|2024-09-16 15:51:40|26121.2|26101.2|26140.5|26120.5|26140.5|26120.5|26120.5|26100.5|11
1726501910000|2024-09-16 15:51:50|26142.3|26122.3|26154.8|26134.8|26154.8|26134.8|26142.3|26122.3|7
1726501920000|2024-09-16 15:52:00|26155.5|26135.5|26158.7|26138.7|26158.7|26138.7|26153|26133|19
1726501930000|2024-09-16 15:52:10|26158|26138|26172.3|26152.3|26172.3|26152.3|26158|26138|9
1726501940000|2024-09-16 15:52:20|26173|26153|26173|26153|26173|26153|26173|26153|14
1726501950000|2024-09-16 15:52:30|26171.2|26151.2|26155.2|26135.2|26171.2|26151.2|26155.2|26135.2|2
1726501960000|2024-09-16 15:52:40|26161.2|26121.2|26146.2|26126.2|26161.2|26129.5|26146.2|26121.2|0
1726501970000|2024-09-16 15:52:50|26145.5|26125.5|26145.5|26125.5|26145.5|26125.5|26145.5|26125.5|3
1726501980000|2024-09-16 15:53:00|26144.8|26124.8|26154.8|26134.8|26154.8|26134.8|26144.8|26124.8|3
1726501990000|2024-09-16 15:53:10|26161.8|26141.8|26173|26153|26173|26153|26161.8|26141.8|1
1726502000000|2024-09-16 15:53:20|26170.5|26150.5|26178|26158|26178|26158|26170.5|26150.5|2
1726502010000|2024-09-16 15:53:30|26179.8|26159.8|26168.7|26148.7|26181.5|26161.5|26168.7|26148.7|7
1726502020000|2024-09-16 15:53:40|26168|26148|26171.5|26151.5|26171.5|26151.5|26168|26148|2
1726502030000|2024-09-16 15:53:50|26174|26154|26174|26154|26174|26154|26174|26154|0
1726502040000|2024-09-16 15:54:00|26172.3|26152.3|26157.3|26137.3|26172.3|26152.3|26157.3|26137.3|5
1726502060000|2024-09-16 15:54:20|26152.3|26132.3|26139.8|26119.8|26152.3|26132.3|26135.5|26115.5|7
1726502070000|2024-09-16 15:54:30|26141.5|26121.5|26142.3|26122.3|26142.3|26122.3|26141.5|26121.5|0
1726502090000|2024-09-16 15:54:50|26144.8|26124.8|26144.8|26124.8|26144.8|26124.8|26144.8|26124.8|0
1726502100000|2024-09-16 15:55:00|26156.1|26136.1|26164.8|26144.8|26172.6|26146.5|26156.1|26132.6|14
1726502110000|2024-09-16 15:55:10|26165.5|26145.5|26168|26148|26168|26148|26165.5|26145.5|3
1726502120000|2024-09-16 15:55:20|26165.5|26145.5|26165.5|26145.5|26165.5|26145.5|26165.5|26145.5|4
1726502130000|2024-09-16 15:55:30|26169|26149|26169.8|26149.8|26170.5|26150.5|26169|26149|5
1726502140000|2024-09-16 15:55:40|26170.5|26150.5|26169|26149|26174.8|26154.8|26169|26149|9
1726502150000|2024-09-16 15:55:50|26171.5|26151.5|26171.5|26151.5|26171.5|26151.5|26171.5|26151.5|0
1726502160000|2024-09-16 15:56:00|26169.8|26149.8|26160.5|26140.5|26175.5|26149.8|26160.5|26134|6
1726502170000|2024-09-16 15:56:10|26159.8|26139.8|26157.3|26137.3|26159.8|26139.8|26157.3|26137.3|2
1726502180000|2024-09-16 15:56:20|26161.5|26141.5|26152.3|26132.3|26161.5|26141.5|26152.3|26132.3|8
1726502190000|2024-09-16 15:56:30|26155.5|26135.5|26155.5|26135.5|26155.5|26135.5|26155.5|26135.5|1
1726502200000|2024-09-16 15:56:40|26157.3|26137.3|26155.5|26135.5|26158|26138|26155.5|26135.5|0
1726502210000|2024-09-16 15:56:50|26158|26138|26158|26138|26158|26138|26158|26138|0
1726502220000|2024-09-16 15:57:00|26155.5|26135.5|26155.5|26135.5|26155.5|26135.5|26155.5|26135.5|6
1726502230000|2024-09-16 15:57:10|26156.2|26136.2|26158|26138|26158|26138|26156.2|26136.2|2
1726502240000|2024-09-16 15:57:20|26160.5|26140.5|26160.5|26140.5|26160.5|26140.5|26160.5|26140.5|1
1726502250000|2024-09-16 15:57:30|26163|26143|26163|26143|26163|26143|26163|26143|1
1726502260000|2024-09-16 15:57:40|26164.8|26144.8|26165.5|26145.5|26165.5|26145.5|26164.8|26144.8|2
1726502270000|2024-09-16 15:57:50|26163.7|26143.7|26155.5|26135.5|26163.7|26143.7|26155.5|26135.5|3
1726502280000|2024-09-16 15:58:00|26157.3|26137.3|26158|26138|26158|26138|26153|26133|2
1726502300000|2024-09-16 15:58:20|26160.5|26140.5|26162.3|26142.3|26162.3|26142.3|26160.5|26140.5|2
1726502310000|2024-09-16 15:58:30|26163|26143|26163|26143|26165.5|26145.5|26163|26143|0
1726502320000|2024-09-16 15:58:40|26158|26138|26158|26138|26158|26138|26158|26138|3
1726502330000|2024-09-16 15:58:50|26155.5|26135.5|26155.5|26135.5|26155.5|26135.5|26155.5|26135.5|0
1726502340000|2024-09-16 15:59:00|26153|26133|26148|26128|26153|26133|26148|26128|9
1726502350000|2024-09-16 15:59:10|26149.8|26129.8|26148|26128|26149.8|26129.8|26145.5|26125.5|12
1726502360000|2024-09-16 15:59:20|26149.8|26129.8|26148|26128|26150.5|26130.5|26148|26128|1
1726502370000|2024-09-16 15:59:30|26149.8|26129.8|26157.3|26137.3|26157.3|26137.3|26149.8|26129.8|3
1726502380000|2024-09-16 15:59:40|26163|26143|26180.5|26160.5|26180.5|26160.5|26163|26143|5
1726502390000|2024-09-16 15:59:50|26176.2|26156.2|26174.5|26154.5|26176.2|26156.2|26174.5|26154.5|3
1726502400000|2024-09-16 16:00:00|26173|26153|26168|26148|26173|26153|26168|26148|0
1726502410000|2024-09-16 16:00:10|26160.9|26140.9|26152.7|26132.7|26160.9|26140.9|26152.7|26132.7|10
1726502420000|2024-09-16 16:00:20|26153|26133|26153|26133|26153|26133|26153|26133|8
1726502430000|2024-09-16 16:00:30|26149.5|26129.5|26160.5|26140.5|26165.5|26145.5|26149.5|26129.5|53
1726502440000|2024-09-16 16:00:40|26161.2|26141.2|26162.3|26142.3|26162.3|26142.3|26160.5|26140.5|0
1726502450000|2024-09-16 16:00:50|26164|26144|26164.8|26144.8|26164.8|26144.8|26164|26144|0
1726502470000|2024-09-16 16:01:10|26166.2|26146.2|26175.5|26155.5|26175.5|26155.5|26166.2|26146.2|8
1726502480000|2024-09-16 16:01:20|26185.5|26165.5|26196.2|26176.2|26196.2|26176.2|26185.5|26165.5|7
1726502490000|2024-09-16 16:01:30|26198|26178|26198|26178|26198|26178|26198|26178|1
1726502500000|2024-09-16 16:01:40|26194.5|26174.5|26184.5|26164.5|26194.5|26174.5|26182|26162|4
1726502510000|2024-09-16 16:01:50|26180.9|26160.9|26177|26157|26180.9|26160.9|26177|26157|11
1726502520000|2024-09-16 16:02:00|26176.2|26156.2|26163|26143|26176.2|26156.2|26163|26135.5|6
1726502530000|2024-09-16 16:02:10|26160.5|26140.5|26160.5|26140.5|26160.5|26140.5|26160.5|26140.5|12
1726502540000|2024-09-16 16:02:20|26158.7|26138.7|26158.7|26138.7|26158.7|26138.7|26158.7|26138.7|1
1726502560000|2024-09-16 16:02:40|26155.2|26135.2|26154.5|26134.5|26155.2|26135.2|26153.7|26133.7|8
1726502570000|2024-09-16 16:02:50|26157|26137|26157|26137|26157|26137|26157|26137|5
1726502580000|2024-09-16 16:03:00|26154.5|26134.5|26154.5|26134.5|26154.5|26134.5|26152.7|26132.7|2
1726502590000|2024-09-16 16:03:10|26152|26132|26154.5|26134.5|26154.5|26134.5|26149.5|26129.5|9
1726502600000|2024-09-16 16:03:20|||||||||1
1726502610000|2024-09-16 16:03:30|||||||||2
1726502620000|2024-09-16 16:03:40|26158|26138|26159.5|26139.5|26159.5|26139.5|26158|26138|2
1726502630000|2024-09-16 16:03:50|||||||||2
1726502640000|2024-09-16 16:04:00|26161.2|26141.2|26159.5|26139.5|26162|26142|26159.5|26139.5|1
1726502650000|2024-09-16 16:04:10|26163|26143|26164.5|26144.5|26164.5|26144.5|26163|26143|3
1726502660000|2024-09-16 16:04:20|26162|26142|26160.9|26140.9|26162|26142|26160.9|26140.9|4
1726502670000|2024-09-16 16:04:30|26160.2|26140.2|26154.5|26134.5|26160.2|26140.2|26152|26132|5
1726502680000|2024-09-16 16:04:40|26152.7|26132.7|26154.5|26134.5|26154.5|26134.5|26152|26132|5
1726502690000|2024-09-16 16:04:50|26156.2|26136.2|26158.7|26138.7|26160.5|26140.5|26156.2|26136.2|1
1726502700000|2024-09-16 16:05:00|26153.7|26133.7|26149.5|26129.5|26153.7|26133.7|26149.5|26129.5|8
1726502710000|2024-09-16 16:05:10|26150.2|26130.2|26160.2|26140.2|26162|26142|26150.2|26130.2|7
1726502720000|2024-09-16 16:05:20|26154.5|26134.5|26154.5|26134.5|26154.5|26134.5|26154.5|26134.5|1
1726502730000|2024-09-16 16:05:30|26157|26137|26182|26162|26182|26162|26157|26137|14
1726502740000|2024-09-16 16:05:40|26183.7|26163.7|26189.5|26169.5|26189.5|26169.5|26183.7|26163.7|2
1726502750000|2024-09-16 16:05:50|26191.2|26171.2|26189.5|26169.5|26192|26172|26189.5|26169.5|0
1726502760000|2024-09-16 16:06:00|26187|26167|26177.4|26157.4|26193.4|26167|26177.4|26153.4|5
1726502770000|2024-09-16 16:06:10|26165.6|26145.6|26162|26142|26165.6|26145.6|26162|26142|2
1726502780000|2024-09-16 16:06:20|26169.5|26149.5|26169.5|26149.5|26169.5|26149.5|26169.5|26149.5|2
1726502790000|2024-09-16 16:06:30|26172|26152|26184.5|26164.5|26184.5|26164.5|26172|26152|0
1726502800000|2024-09-16 16:06:40|26186.2|26166.2|26192|26172|26192|26172|26186.2|26166.2|4
1726502810000|2024-09-16 16:06:50|26190.2|26170.2|26189.5|26169.5|26190.2|26170.2|26189.5|26169.5|0
1726502820000|2024-09-16 16:07:00|26181.7|26161.7|26179.2|26159.2|26181.7|26161.7|26176.7|26156.7|9
1726502830000|2024-09-16 16:07:10|26176.7|26156.7|26171.9|26151.9|26176.7|26156.7|26171.9|26151.9|2
1726502840000|2024-09-16 16:07:20|26166.9|26146.9|26166.9|26146.9|26166.9|26146.9|26166.9|26146.9|4
1726502850000|2024-09-16 16:07:30|26161.9|26141.9|26157.7|26137.7|26161.9|26141.9|26157.7|26137.7|6
1726502860000|2024-09-16 16:07:40|26156.9|26136.9|26176.9|26136.9|26176.9|26143.7|26156.9|26136.2|4
1726502870000|2024-09-16 16:07:50|26168.7|26148.7|26184.4|26164.4|26186.9|26164.4|26168.7|26146.9|8
1726502880000|2024-09-16 16:08:00|26185.2|26165.2|26177.7|26157.7|26185.2|26165.2|26177.7|26157.7|2
1726502900000|2024-09-16 16:08:20|26179.4|26159.4|26179.4|26159.4|26179.4|26159.4|26179.4|26159.4|2
1726502910000|2024-09-16 16:08:30|26181.2|26161.2|26184.4|26164.4|26186.9|26166.9|26181.2|26161.2|0
1726502920000|2024-09-16 16:08:40|||||||||3
1726502930000|2024-09-16 16:08:50|26182.7|26162.7|26179.4|26159.4|26182.7|26162.7|26179.4|26159.4|2
1726502940000|2024-09-16 16:09:00|26176.9|26156.9|26184.4|26164.4|26184.4|26164.4|26176.9|26156.9|0
1726502950000|2024-09-16 16:09:10|26182.7|26162.7|26176.9|26156.9|26182.7|26162.7|26176.9|26156.9|2
1726502960000|2024-09-16 16:09:20|26176.2|26156.2|26181.2|26161.2|26183.7|26163.7|26174.4|26154.4|2
1726502970000|2024-09-16 16:09:30|26181.9|26161.9|26183.7|26163.7|26183.7|26163.7|26181.9|26161.9|2
1726502980000|2024-09-16 16:09:40|26181.9|26161.9|26186.2|26166.2|26186.2|26166.2|26181.9|26161.9|1
1726502990000|2024-09-16 16:09:50|26184.4|26164.4|26189.4|26169.4|26189.4|26169.4|26181.9|26161.9|2
1726503000000|2024-09-16 16:10:00|26187.7|26167.7|26188.7|26168.7|26188.7|26168.7|26185.2|26165.2|6
1726503010000|2024-09-16 16:10:10|26190.5|26170.5|26191.2|26171.2|26191.2|26171.2|26190.5|26170.5|1
1726503020000|2024-09-16 16:10:20|26193.7|26173.7|26196.9|26176.9|26196.9|26176.9|26193.7|26173.7|5
1726503030000|2024-09-16 16:10:30|26197.7|26177.7|26201.9|26181.9|26201.9|26181.9|26197.7|26177.7|4
1726503040000|2024-09-16 16:10:40|26205.5|26185.5|26205.5|26185.5|26205.5|26185.5|26205.5|26185.5|2
1726503050000|2024-09-16 16:10:50|26206.9|26186.9|26214.4|26194.4|26214.4|26194.4|26206.9|26186.9|8
1726503060000|2024-09-16 16:11:00|26211.9|26191.9|26218.7|26198.7|26218.7|26198.7|26211.9|26191.9|1
1726503070000|2024-09-16 16:11:10|||||||||2
1726503080000|2024-09-16 16:11:20|26216.9|26196.9|26216.2|26196.2|26217.7|26197.7|26216.2|26196.2|7
1726503090000|2024-09-16 16:11:30|26214.4|26194.4|26214.4|26194.4|26214.4|26194.4|26214.4|26194.4|4
1726503100000|2024-09-16 16:11:40|26215.2|26195.2|26219.4|26199.4|26219.4|26199.4|26215.2|26195.2|28
1726503110000|2024-09-16 16:11:50|26221.2|26201.2|26220.5|26200.5|26223|26203|26220.5|26200.5|1
1726503120000|2024-09-16 16:12:00|26211.9|26191.9|26187.7|26147.7|26211.9|26191.9|26180.2|26147.7|54
1726503130000|2024-09-16 16:12:10|26175.2|26155.2|26175.2|26155.2|26175.2|26155.2|26175.2|26155.2|0
1726503150000|2024-09-16 16:12:30|26171.6|26151.6|26167.7|26147.7|26171.6|26151.6|26167.7|26147.7|8
1726503160000|2024-09-16 16:12:40|26164.4|26144.4|26156.9|26136.9|26164.4|26144.4|26156.9|26136.9|2
1726503170000|2024-09-16 16:12:50|26156.2|26136.2|26114.4|26094.4|26156.2|26136.2|26114.4|26094.4|15
1726503180000|2024-09-16 16:13:00|26110.2|26090.2|26084.4|26064.4|26110.2|26090.2|26084.4|26064.4|13
1726503190000|2024-09-16 16:13:10|26080.2|26060.2|26073.7|26053.7|26080.2|26060.2|26066.9|26046.9|10
1726503200000|2024-09-16 16:13:20|26076.9|26056.9|26094.7|26074.7|26094.7|26074.7|26076.9|26056.9|2
1726503210000|2024-09-16 16:13:30|26095.5|26075.5|26101.9|26081.9|26101.9|26081.9|26091.9|26071.9|6
1726503220000|2024-09-16 16:13:40|26100.2|26080.2|26101.2|26081.2|26101.2|26081.2|26099.4|26079.4|1
1726503240000|2024-09-16 16:14:00|26099.4|26079.4|26097.7|26077.7|26101.2|26081.2|26097.7|26077.7|0
1726503250000|2024-09-16 16:14:10|26096.9|26076.9|26091.2|26071.2|26096.9|26076.9|26091.2|26071.2|1
1726503260000|2024-09-16 16:14:20|26086.9|26066.9|26081.9|26061.9|26086.9|26066.9|26081.9|26061.9|0
1726503270000|2024-09-16 16:14:30|||||||||1
1726503280000|2024-09-16 16:14:40|||||||||3
1726503290000|2024-09-16 16:14:50|26076.2|26056.2|26071.9|26051.9|26082.7|26056.2|26071.9|26041.9|10
1726503300000|2024-09-16 16:15:00|26071.2|26051.2|26071.2|26051.2|26071.2|26051.2|26071.2|26051.2|1
1726503310000|2024-09-16 16:15:10|26065.2|26045.2|26065.2|26045.2|26065.2|26045.2|26065.2|26045.2|0
1726503320000|2024-09-16 16:15:20|26061.9|26041.9|26055.2|26035.2|26063.7|26043.7|26055.2|26035.2|9
1726503330000|2024-09-16 16:15:30|26052.7|26032.7|26046.2|26026.2|26052.7|26032.7|26046.2|26026.2|4
1726503340000|2024-09-16 16:15:40|26046.9|26026.9|26060.5|26020.5|26060.5|26026.9|26046.9|26020.5|2
1726503350000|2024-09-16 16:15:50|26062.7|26022.7|26059.4|26039.4|26062.7|26039.4|26056.2|26022.7|1
1726503360000|2024-09-16 16:16:00|26029.4|26009.4|26024.4|26004.4|26029.4|26009.4|26019.4|25999.4|12
1726503370000|2024-09-16 16:16:10|26029.4|26009.4|26038.7|26018.7|26043.7|26018.7|26029.4|26001.9|1
1726503380000|2024-09-16 16:16:20|26041.2|26021.2|26036.9|26016.9|26041.9|26021.9|26036.9|26016.9|4
1726503390000|2024-09-16 16:16:30|26035.2|26015.2|26028.4|25988.4|26036.9|26016.9|26024.1|25988.4|7
1726503400000|2024-09-16 16:16:40|26026.9|25986.9|26007.7|25987.7|26026.9|25995.2|26007.7|25986.9|6
1726503410000|2024-09-16 16:16:50|26006.9|25986.9|25989.4|25969.4|26006.9|25986.9|25989.4|25969.4|6
1726503420000|2024-09-16 16:17:00|25991.2|25971.2|25981.9|25961.9|25994.4|25974.4|25981.9|25961.9|10
1726503430000|2024-09-16 16:17:10|||||||||1
1726503440000|2024-09-16 16:17:20|25979.4|25959.4|25999.4|25979.4|26003|25983|25979.4|25959.4|12
1726503450000|2024-09-16 16:17:30|25998.7|25978.7|26001.2|25981.2|26001.2|25981.2|25991.9|25971.9|16
1726503460000|2024-09-16 16:17:40|25999.4|25979.4|25995.2|25975.2|25999.4|25979.4|25995.2|25975.2|0
1726503470000|2024-09-16 16:17:50|25995.9|25975.9|25996.9|25976.9|26007.7|25978.7|25995.9|25967.7|12
1726503480000|2024-09-16 16:18:00|26009.4|25989.4|26009.4|25989.4|26009.4|25989.4|26009.4|25989.4|3
1726503490000|2024-09-16 16:18:10|26007.7|25987.7|26014.4|25994.4|26014.4|25994.4|26006.9|25986.9|3
1726503500000|2024-09-16 16:18:20|26016.9|25996.9|26020.5|26000.5|26020.5|26000.5|26016.9|25996.9|2
1726503510000|2024-09-16 16:18:30|26028|26008|26031.2|26011.2|26031.2|26011.2|26028|26008|2
1726503520000|2024-09-16 16:18:40|26036.2|26016.2|26036.2|26016.2|26038|26018|26036.2|26016.2|6
1726503530000|2024-09-16 16:18:50|26036.9|26016.9|26041.2|26001.2|26041.2|26016.9|26036.2|26001.2|6
1726503540000|2024-09-16 16:19:00|26037.7|25997.7|25999.9|25979.9|26037.7|26002.7|25999.1|25979.1|122
1726503550000|2024-09-16 16:19:10|25997.4|25977.4|25987.4|25967.4|25997.4|25977.4|25987.4|25967.4|3
1726503560000|2024-09-16 16:19:20|25982.4|25962.4|25954.9|25934.9|25982.4|25962.4|25954.9|25934.9|18
1726503570000|2024-09-16 16:19:30|25952.4|25932.4|25949.9|25929.9|25952.4|25932.4|25949.9|25929.9|8
1726503580000|2024-09-16 16:19:40|25952.4|25932.4|25954.9|25934.9|25954.9|25934.9|25952.4|25932.4|4
1726503590000|2024-09-16 16:19:50|25936.8|25916.8|25934.1|25894.1|25936.8|25916.8|25909.9|25884.9|29
1726503600000|2024-09-16 16:20:00|25926.6|25906.6|25922.4|25902.4|25926.6|25906.6|25922.4|25902.4|8
1726503610000|2024-09-16 16:20:10|25924.1|25904.1|25912.8|25892.8|25924.1|25904.1|25912.8|25892.8|23
1726503620000|2024-09-16 16:20:20|25912.1|25892.1|25895.3|25875.3|25912.1|25892.1|25895.3|25872.1|15
1726503630000|2024-09-16 16:20:30|||||||||5
1726503640000|2024-09-16 16:20:40|25892.1|25872.1|25803.4|25763.4|25892.1|25872.1|25801.6|25750.6|32
1726503650000|2024-09-16 16:20:50|25793.1|25773.1|25787.4|25767.4|25814.1|25791.6|25787.4|25755.6|24
1726503660000|2024-09-16 16:21:00|25792.4|25772.4|25794.9|25774.9|25815.6|25783.8|25792.4|25764.1|33
1726503670000|2024-09-16 16:21:10|25789.9|25769.9|25787.4|25767.4|25792.4|25772.4|25787.4|25767.4|30
1726503680000|2024-09-16 16:21:20|25784.9|25764.9|25784.9|25764.9|25784.9|25764.9|25784.9|25764.9|11
1726503690000|2024-09-16 16:21:30|25781.3|25761.3|25794.9|25774.9|25808.4|25780.2|25779.9|25759.9|7
1726503700000|2024-09-16 16:21:40|25799.9|25779.9|25798.1|25778.1|25799.9|25779.9|25792.4|25772.4|10
1726503710000|2024-09-16 16:21:50|25799.9|25779.9|25830.6|25790.6|25833.4|25802.4|25799.9|25779.9|28
1726503720000|2024-09-16 16:22:00|25814.9|25794.9|25841.3|25821.3|25841.3|25821.3|25814.9|25794.9|13
1726503730000|2024-09-16 16:22:10|25837.4|25817.4|25829.9|25809.9|25837.4|25817.4|25827.4|25807.4|10
1726503740000|2024-09-16 16:22:20|25832.4|25812.4|25832.4|25812.4|25832.4|25812.4|25832.4|25812.4|6
1726503750000|2024-09-16 16:22:30|25831.6|25811.6|25827.4|25807.4|25831.6|25811.6|25819.9|25799.9|12
1726503760000|2024-09-16 16:22:40|25825.6|25805.6|25834.9|25814.9|25834.9|25814.9|25823.1|25803.1|8
1726503770000|2024-09-16 16:22:50|25844.9|25824.9|25848.4|25828.4|25854.1|25834.1|25844.9|25824.9|12
1726503780000|2024-09-16 16:23:00|25851.6|25831.6|25821.6|25801.6|25864.9|25844.9|25821.6|25794.1|53
1726503790000|2024-09-16 16:23:10|25829.1|25789.1|25828.1|25808.1|25829.1|25808.1|25811.6|25789.1|34
1726503800000|2024-09-16 16:23:20|25826.3|25806.3|25787.4|25767.4|25826.3|25806.3|25787.4|25767.4|34
1726503810000|2024-09-16 16:23:30|25789.1|25769.1|25797.4|25777.4|25797.4|25777.4|25784.1|25764.1|32
1726503820000|2024-09-16 16:23:40|25798.1|25778.1|25787.4|25767.4|25799.9|25779.9|25787.4|25767.4|34
1726503830000|2024-09-16 16:23:50|25784.9|25764.9|25782.4|25762.4|25784.9|25764.9|25779.9|25759.9|55
1726503840000|2024-09-16 16:24:00|25773.8|25753.8|25756.3|25736.3|25773.8|25753.8|25753.8|25733.8|63
1726503850000|2024-09-16 16:24:10|25763.8|25743.8|25760.3|25740.3|25775.6|25755.6|25758.5|25738.5|47
1726503860000|2024-09-16 16:24:20|25766.6|25746.6|25773.8|25753.8|25786.3|25766.3|25766.6|25746.6|44
1726503870000|2024-09-16 16:24:30|25772.1|25752.1|25782.4|25762.4|25782.4|25762.4|25772.1|25752.1|27
1726503880000|2024-09-16 16:24:40|25784.9|25764.9|25807.4|25787.4|25812.4|25792.4|25782.4|25762.4|45
1726503890000|2024-09-16 16:24:50|25812.6|25792.6|25802.4|25782.4|25821.6|25801.6|25802.4|25782.4|82
1726503900000|2024-09-16 16:25:00|25800.6|25780.6|25824.9|25804.9|25833.1|25813.1|25787.4|25767.4|95
1726503910000|2024-09-16 16:25:10|25824.8|25804.8|25796.3|25776.3|25824.8|25804.8|25796.3|25776.3|35
1726503920000|2024-09-16 16:25:20|||||||||5
1726503930000|2024-09-16 16:25:30|25791.3|25771.3|25788.8|25768.8|25791.3|25771.3|25784.6|25764.6|7
1726503940000|2024-09-16 16:25:40|25789.6|25769.6|25806.3|25786.3|25806.3|25786.3|25789.6|25769.6|6
1726503950000|2024-09-16 16:25:50|25810.6|25790.6|25810.6|25790.6|25810.6|25790.6|25810.6|25790.6|3
1726503960000|2024-09-16 16:26:00|25817.1|25777.1|25796.3|25776.3|25817.1|25777.8|25796.3|25773.1|20
1726503970000|2024-09-16 16:26:10|25791|25771|25772|25752|25791|25771|25772|25752|8
1726503980000|2024-09-16 16:26:20|25771.3|25751.3|25763.1|25743.1|25771.3|25751.3|25761.3|25741.3|12
1726503990000|2024-09-16 16:26:30|25763.8|25743.8|25766.3|25746.3|25767|25747|25763.8|25743.8|12
1726504000000|2024-09-16 16:26:40|25762.8|25742.8|25743.8|25723.8|25762.8|25742.8|25743.8|25723.8|32
1726504010000|2024-09-16 16:26:50|25741.3|25721.3|25756.3|25736.3|25756.3|25736.3|25738.8|25718.8|14
1726504020000|2024-09-16 16:27:00|25758.8|25738.8|25786.3|25766.3|25786.3|25766.3|25756.3|25736.3|6
1726504030000|2024-09-16 16:27:10|25789.8|25769.8|25804.1|25784.1|25804.1|25784.1|25789.8|25769.8|4
1726504040000|2024-09-16 16:27:20|25805.9|25785.9|25798.8|25778.8|25805.9|25785.9|25798.8|25778.8|6
1726504050000|2024-09-16 16:27:30|25801.3|25781.3|25801.3|25781.3|25801.3|25781.3|25801.3|25781.3|0
1726504060000|2024-09-16 16:27:40|25804.8|25784.8|25801.3|25781.3|25805.6|25785.6|25798.8|25778.8|6
1726504070000|2024-09-16 16:27:50|25802.8|25782.8|25810.6|25790.6|25810.6|25790.6|25802.8|25782.8|5
1726504080000|2024-09-16 16:28:00|25808.8|25788.8|25812|25792|25812|25792|25808.8|25788.8|8
1726504090000|2024-09-16 16:28:10|25811.3|25791.3|25811.3|25791.3|25811.3|25791.3|25811.3|25791.3|2
1726504100000|2024-09-16 16:28:20|25812|25792|25798.8|25778.8|25812|25792|25784.5|25764.5|19
1726504110000|2024-09-16 16:28:30|25801.3|25781.3|25806.3|25786.3|25806.3|25786.3|25801.3|25781.3|2
1726504120000|2024-09-16 16:28:40|25808.1|25788.1|25828.1|25808.1|25828.1|25808.1|25808.1|25788.1|67
1726504130000|2024-09-16 16:28:50|25828.8|25808.8|25836.3|25816.3|25836.3|25816.3|25818.8|25798.8|37
1726504140000|2024-09-16 16:29:00|25841.6|25821.6|25844.5|25824.5|25848.8|25828.8|25841.3|25821.3|11
1726504150000|2024-09-16 16:29:10|25846.3|25826.3|25846.3|25826.3|25846.3|25826.3|25846.3|25826.3|14
1726504160000|2024-09-16 16:29:20|25848.1|25828.1|25845.3|25825.3|25848.8|25828.8|25845.3|25825.3|5
1726504170000|2024-09-16 16:29:30|25844.5|25824.5|25837.8|25817.8|25844.5|25824.5|25837.8|25817.8|9
1726504180000|2024-09-16 16:29:40|25837|25817|25843.8|25823.8|25843.8|25823.8|25837|25817|8
1726504190000|2024-09-16 16:29:50|25842|25822|25843.8|25823.8|25846.3|25826.3|25842|25822|1
1726504200000|2024-09-16 16:30:00|25842|25822|25804.5|25784.5|25842|25822|25804.5|25784.5|72
1726504210000|2024-09-16 16:30:10|25802.8|25782.8|25778.5|25758.5|25802.8|25782.8|25778.5|25758.5|76
1726504220000|2024-09-16 16:30:20|25776.7|25756.7|25762.8|25742.8|25776.7|25756.7|25762.8|25742.8|20
1726504230000|2024-09-16 16:30:30|25760.3|25740.3|25761|25741|25763.5|25743.5|25757.8|25737.8|10
1726504240000|2024-09-16 16:30:40|25760.3|25740.3|25760.3|25740.3|25760.3|25740.3|25760.3|25740.3|2
1726504250000|2024-09-16 16:30:50|25762|25742|25762.8|25742.8|25762.8|25742.8|25762|25742|0
1726504260000|2024-09-16 16:31:00|25760.3|25740.3|25760.3|25740.3|25760.3|25740.3|25760.3|25740.3|7
1726504270000|2024-09-16 16:31:10|25762|25742|25761|25741|25762.8|25742.8|25761|25741|5
1726504290000|2024-09-16 16:31:30|25760.3|25740.3|25767.3|25747.3|25767.3|25747.3|25757.8|25737.8|5
1726504300000|2024-09-16 16:31:40|25770.3|25750.3|25770.3|25750.3|25770.3|25750.3|25770.3|25750.3|0
1726504310000|2024-09-16 16:31:50|25772.8|25752.8|25775.3|25755.3|25775.3|25755.3|25772.8|25752.8|1
1726504320000|2024-09-16 16:32:00|25776|25756|25776|25756|25776|25756|25776|25756|2
1726504330000|2024-09-16 16:32:10|25777.8|25757.8|25775.3|25755.3|25782|25762|25775.3|25755.3|11
1726504340000|2024-09-16 16:32:20|||||||||1
1726504350000|2024-09-16 16:32:30|25772.8|25752.8|25772.8|25752.8|25772.8|25752.8|25772.8|25752.8|8
1726504370000|2024-09-16 16:32:50|25775.3|25755.3|25786|25766|25786|25766|25775.3|25755.3|8
1726504380000|2024-09-16 16:33:00|25787.8|25767.8|25800.3|25780.3|25800.3|25780.3|25786|25766|13
1726504390000|2024-09-16 16:33:10|25797.8|25777.8|25802.8|25782.8|25802.8|25782.8|25795.3|25775.3|18
1726504410000|2024-09-16 16:33:30|25795.3|25775.3|25789.2|25769.2|25795.3|25775.3|25789.2|25769.2|6
1726504420000|2024-09-16 16:33:40|25791|25771|25792.8|25772.8|25792.8|25772.8|25791|25771|6
1726504430000|2024-09-16 16:33:50|25791|25771|25792.8|25772.8|25792.8|25772.8|25791|25771|21
1726504440000|2024-09-16 16:34:00|25794.5|25774.5|25800.3|25780.3|25800.3|25780.3|25794.5|25774.5|2
1726504450000|2024-09-16 16:34:10|25801|25781|25824.8|25804.8|25831.3|25806.6|25801|25781|28
1726504460000|2024-09-16 16:34:20|25827.3|25807.3|25830.3|25810.3|25832|25812|25825.6|25805.6|7
1726504470000|2024-09-16 16:34:30|25832.8|25812.8|25831|25811|25832.8|25812.8|25830.3|25810.3|29
1726504480000|2024-09-16 16:34:40|25832.8|25812.8|25831|25811|25833.5|25813.5|25831|25811|4
1726504490000|2024-09-16 16:34:50|25834.5|25814.5|25828.5|25808.5|25834.5|25814.5|25828.5|25808.5|5
1726504510000|2024-09-16 16:35:10|25830.3|25810.3|25832|25812|25832|25812|25830.3|25810.3|2
1726504520000|2024-09-16 16:35:20|25833.8|25813.8|25839.5|25819.5|25839.5|25819.5|25833.8|25813.8|3
1726504530000|2024-09-16 16:35:30|25837.8|25817.8|25833.5|25813.5|25838.8|25818.8|25833.5|25813.5|11
1726504540000|2024-09-16 16:35:40|25832|25812|25841.3|25821.3|25841.3|25821.3|25832|25812|17
1726504550000|2024-09-16 16:35:50|25843.1|25823.1|25843.8|25823.8|25843.8|25823.8|25843.1|25823.1|0
1726504560000|2024-09-16 16:36:00|25846.3|25826.3|25846.3|25826.3|25846.3|25826.3|25846.3|25826.3|3
1726504590000|2024-09-16 16:36:30|25848.1|25828.1|25848.1|25828.1|25848.1|25828.1|25848.1|25828.1|0
1726504600000|2024-09-16 16:36:40|25844.5|25824.5|25843.8|25823.8|25846.3|25826.3|25843.8|25823.8|13
1726504620000|2024-09-16 16:37:00|25842|25822|25820.3|25800.3|25842|25822|25819.5|25799.5|24
1726504630000|2024-09-16 16:37:10|||||||||12
1726504640000|2024-09-16 16:37:20|25826.3|25806.3|25833.5|25793.5|25833.5|25806.3|25825.3|25793.5|4
1726504650000|2024-09-16 16:37:30|25832.8|25792.8|25824.5|25804.5|25832.8|25804.5|25824.5|25792.8|21
1726504660000|2024-09-16 16:37:40|25826.3|25806.3|25842.3|25802.3|25842.3|25806.3|25826.3|25802.3|7
1726504670000|2024-09-16 16:37:50|25843.8|25803.8|25842|25822|25847|25823.8|25840.3|25803.8|19
1726504680000|2024-09-16 16:38:00|25840.3|25820.3|25836|25816|25840.3|25820.3|25836|25816|1
1726504690000|2024-09-16 16:38:10|25834.2|25814.2|25823.5|25803.5|25834.2|25814.2|25823.5|25803.5|9
1726504700000|2024-09-16 16:38:20|25850.6|25790.6|25850.6|25790.6|25850.6|25790.6|25850.6|25790.6|18
1726504710000|2024-09-16 16:38:30|25852.8|25792.8|25852.8|25792.8|25852.8|25792.8|25852.8|25792.8|2
1726504720000|2024-09-16 16:38:40|25839.5|25819.5|25837.8|25817.8|25839.5|25819.5|25837.8|25817.8|8
1726504740000|2024-09-16 16:39:00|25835.3|25815.3|25825.3|25805.3|25835.3|25815.3|25823.5|25803.5|6
1726504750000|2024-09-16 16:39:10|||||||||3
1726504760000|2024-09-16 16:39:20|25820.3|25800.3|25815.3|25795.3|25820.3|25800.3|25815.3|25795.3|3
1726504780000|2024-09-16 16:39:40|25817|25797|25819.5|25799.5|25819.5|25799.5|25817|25797|2
1726504810000|2024-09-16 16:40:10|25835.3|25815.3|25835.3|25815.3|25835.3|25815.3|25835.3|25815.3|3
1726504820000|2024-09-16 16:40:20|25842.3|25822.3|25847|25827|25847|25827|25842.3|25822.3|3
1726504830000|2024-09-16 16:40:30|25848.8|25828.8|25858.5|25838.5|25858.5|25838.5|25848.8|25828.8|10
1726504840000|2024-09-16 16:40:40|25860.3|25840.3|25861|25841|25861|25841|25860.3|25840.3|0
1726504850000|2024-09-16 16:40:50|25862.8|25842.8|25855.3|25835.3|25862.8|25842.8|25855.3|25835.3|11
1726504860000|2024-09-16 16:41:00|25857|25837|25854.5|25834.5|25857|25837|25854.5|25834.5|15
1726504870000|2024-09-16 16:41:10|25852|25832|25850.3|25830.3|25852|25832|25850.3|25830.3|13
1726504880000|2024-09-16 16:41:20|25847.8|25827.8|25850.3|25830.3|25850.3|25830.3|25847.8|25827.8|1
1726504890000|2024-09-16 16:41:30|25852|25832|25852|25832|25852|25832|25852|25832|4
1726504900000|2024-09-16 16:41:40|25850.3|25830.3|25851|25831|25851|25831|25850.3|25830.3|5
1726504910000|2024-09-16 16:41:50|25854.5|25834.5|25854.5|25834.5|25854.5|25834.5|25854.5|25834.5|0
1726504920000|2024-09-16 16:42:00|25852|25832|25850.3|25830.3|25852|25832|25850.3|25830.3|4
1726504930000|2024-09-16 16:42:10|25852|25832|25852|25832|25852|25832|25852|25832|3
1726504950000|2024-09-16 16:42:30|25854.5|25834.5|25854.5|25834.5|25854.5|25834.5|25854.5|25834.5|2
1726504970000|2024-09-16 16:42:50|25852|25832|25848.5|25828.5|25852|25832|25848.5|25828.5|6
1726504980000|2024-09-16 16:43:00|25847|25827|25847|25827|25847|25827|25847|25827|0
1726504990000|2024-09-16 16:43:10|25847.8|25827.8|25848.5|25828.5|25850.3|25830.3|25847.8|25827.8|3
1726505010000|2024-09-16 16:43:30|25847.8|25827.8|25847.8|25827.8|25847.8|25827.8|25847.8|25827.8|0
1726505020000|2024-09-16 16:43:40|25850.3|25830.3|25845.3|25825.3|25850.3|25830.3|25845.3|25825.3|0
1726505060000|2024-09-16 16:44:20|25832.8|25812.8|25832.8|25812.8|25832.8|25812.8|25832.8|25812.8|2
1726505070000|2024-09-16 16:44:30|25830.3|25810.3|25827.8|25807.8|25830.3|25810.3|25827.8|25807.8|1
1726505080000|2024-09-16 16:44:40|||||||||1
1726505090000|2024-09-16 16:44:50|25827.7|25807.7|25822.7|25802.7|25827.7|25807.7|25822.7|25802.7|5
1726505100000|2024-09-16 16:45:00|25823.5|25803.5|25826|25806|25826|25806|25823.5|25803.5|0
1726505110000|2024-09-16 16:45:10|25824.2|25804.2|25823.5|25803.5|25824.2|25804.2|25823.5|25803.5|0
1726505120000|2024-09-16 16:45:20|25821|25801|25820.2|25800.2|25821|25801|25820.2|25800.2|3
1726505130000|2024-09-16 16:45:30|25817.7|25797.7|25815.2|25795.2|25817.7|25797.7|25812.7|25792.7|14
1726505140000|2024-09-16 16:45:40|25817.7|25797.7|25821.3|25801.3|25821.3|25801.3|25817.7|25797.7|1
1726505150000|2024-09-16 16:45:50|25819.5|25799.5|25821.3|25801.3|25821.3|25801.3|25819.5|25799.5|2
1726505160000|2024-09-16 16:46:00|25819.5|25799.5|25811|25791|25819.5|25799.5|25811|25791|15
1726505170000|2024-09-16 16:46:10|25812.7|25792.7|25828.5|25808.5|25828.5|25808.5|25812.7|25792.7|6
1726505180000|2024-09-16 16:46:20|25826.7|25806.7|25828.5|25808.5|25828.5|25808.5|25825.2|25805.2|0
1726505190000|2024-09-16 16:46:30|||||||||1
1726505200000|2024-09-16 16:46:40|25830.2|25810.2|25839.5|25819.5|25839.5|25819.5|25830.2|25810.2|21
1726505210000|2024-09-16 16:46:50|25842|25822|25843.8|25823.8|25843.8|25823.8|25842|25822|0
1726505220000|2024-09-16 16:47:00|25842|25822|25838.5|25818.5|25842.7|25822.7|25838.5|25818.5|4
1726505230000|2024-09-16 16:47:10|25847|25827|25847|25827|25848.8|25828.8|25847|25827|1
1726505240000|2024-09-16 16:47:20|25845.2|25825.2|25845.2|25825.2|25845.2|25825.2|25845.2|25825.2|3
1726505250000|2024-09-16 16:47:30|25844.5|25824.5|25836|25816|25844.5|25824.5|25836|25816|2
1726505260000|2024-09-16 16:47:40|25835.2|25815.2|25818.5|25798.5|25835.2|25815.2|25817.7|25797.7|4
1726505270000|2024-09-16 16:47:50|25822.7|25802.7|25822.7|25802.7|25822.7|25802.7|25822.7|25802.7|2
1726505280000|2024-09-16 16:48:00|25821|25801|25820.2|25800.2|25822|25802|25820.2|25800.2|1
1726505290000|2024-09-16 16:48:10|||||||||1
1726505300000|2024-09-16 16:48:20|25822|25802|25822.7|25802.7|25822.7|25802.7|25822|25802|3
1726505320000|2024-09-16 16:48:40|25821|25801|25822.7|25802.7|25822.7|25802.7|25818.5|25798.5|1
1726505330000|2024-09-16 16:48:50|||||||||1
1726505340000|2024-09-16 16:49:00|25820.2|25800.2|25818.5|25798.5|25820.2|25800.2|25818.5|25798.5|0
1726505360000|2024-09-16 16:49:20|25820.2|25800.2|25822.7|25802.7|25822.7|25802.7|25820.2|25800.2|2
1726505370000|2024-09-16 16:49:30|||||||||1
1726505380000|2024-09-16 16:49:40|25824.5|25804.5|25822.7|25802.7|25825.2|25805.2|25822.7|25802.7|1
1726505400000|2024-09-16 16:50:00|25832.7|25812.7|25840.2|25820.2|25840.2|25820.2|25832.7|25812.7|1
1726505410000|2024-09-16 16:50:10|25836.7|25816.7|25836.7|25816.7|25836.7|25816.7|25836.7|25816.7|3
1726505420000|2024-09-16 16:50:20|25836|25816|25836|25816|25836|25816|25836|25816|2
1726505430000|2024-09-16 16:50:30|||||||||1
1726505450000|2024-09-16 16:50:50|25830.2|25810.2|25830.2|25810.2|25830.2|25810.2|25830.2|25810.2|4
1726505460000|2024-09-16 16:51:00|25828.5|25808.5|25827.7|25807.7|25828.5|25808.5|25827.7|25807.7|1
1726505470000|2024-09-16 16:51:10|||||||||3
1726505480000|2024-09-16 16:51:20|25825.2|25805.2|25828.8|25808.8|25828.8|25808.8|25825.2|25805.2|1
1726505490000|2024-09-16 16:51:30|25829.5|25809.5|25825.2|25805.2|25829.5|25809.5|25825.2|25805.2|1
1726505510000|2024-09-16 16:51:50|25828.8|25808.8|25818.5|25798.5|25830.2|25810.2|25818.5|25798.5|12
1726505520000|2024-09-16 16:52:00|25814.9|25794.9|25812.7|25792.7|25814.9|25794.9|25811|25791|6
1726505530000|2024-09-16 16:52:10|25813.5|25793.5|25813.5|25793.5|25813.5|25793.5|25813.5|25793.5|0
1726505540000|2024-09-16 16:52:20|25811|25791|25811|25791|25811|25791|25811|25791|2
1726505550000|2024-09-16 16:52:30|25812.7|25792.7|25812.7|25792.7|25812.7|25792.7|25812.7|25792.7|3
1726505560000|2024-09-16 16:52:40|||||||||1
1726505570000|2024-09-16 16:52:50|||||||||1
1726505580000|2024-09-16 16:53:00|||||||||2
1726505590000|2024-09-16 16:53:10|25808.5|25788.5|25808.5|25788.5|25808.5|25788.5|25808.5|25788.5|9
1726505600000|2024-09-16 16:53:20|||||||||1
1726505620000|2024-09-16 16:53:40|25810.2|25790.2|25808.5|25788.5|25810.2|25790.2|25808.5|25788.5|3
1726505640000|2024-09-16 16:54:00|25806|25786|25806|25786|25806|25786|25806|25786|3
1726505660000|2024-09-16 16:54:20|||||||||1
1726505670000|2024-09-16 16:54:30|||||||||1
1726505680000|2024-09-16 16:54:40|25804.2|25784.2|25807.7|25787.7|25807.7|25787.7|25804.2|25784.2|12
1726505700000|2024-09-16 16:55:00|||||||||3
1726505710000|2024-09-16 16:55:10|25806|25786|25806|25786|25806|25786|25806|25786|0
1726505720000|2024-09-16 16:55:20|25809.5|25789.5|25811.3|25791.3|25811.3|25791.3|25809.5|25789.5|4
1726505730000|2024-09-16 16:55:30|25812|25792|25812|25792|25812|25792|25812|25792|0
1726505740000|2024-09-16 16:55:40|25812.7|25792.7|25810.2|25790.2|25812.7|25792.7|25810.2|25790.2|3
1726505760000|2024-09-16 16:56:00|25818.8|25798.8|25821.3|25801.3|25821.3|25801.3|25818.8|25798.8|4
1726505770000|2024-09-16 16:56:10|||||||||1
1726505780000|2024-09-16 16:56:20|25819.5|25799.5|25821|25801|25823|25803|25819.5|25799.5|3
1726505800000|2024-09-16 16:56:40|25816.7|25796.7|25799.2|25779.2|25816.7|25796.7|25799.2|25779.2|17
1726505810000|2024-09-16 16:56:50|25783.5|25763.5|25779.2|25759.2|25783.5|25763.5|25777.4|25757.4|6
1726505820000|2024-09-16 16:57:00|25780.2|25760.2|25780.2|25760.2|25782|25762|25777.7|25757.7|9
1726505830000|2024-09-16 16:57:10|25777.7|25757.7|25776|25756|25777.7|25757.7|25776|25756|6
1726505840000|2024-09-16 16:57:20|25775.2|25755.2|25775.2|25755.2|25775.2|25755.2|25775.2|25755.2|2
1726505850000|2024-09-16 16:57:30|25771|25751|25771|25751|25771|25751|25771|25751|2
1726505860000|2024-09-16 16:57:40|25772|25752|25784.5|25764.5|25784.5|25764.5|25772|25752|14
1726505870000|2024-09-16 16:57:50|25787|25767|25789.5|25769.5|25789.5|25769.5|25787|25767|4
1726505880000|2024-09-16 16:58:00|25792|25772|25787.7|25767.7|25792|25772|25787.7|25767.7|3
1726505890000|2024-09-16 16:58:10|25786|25766|25786|25766|25786|25766|25786|25766|0
1726505910000|2024-09-16 16:58:30|25787.7|25767.7|25800.2|25780.2|25800.2|25780.2|25787.7|25767.7|3
1726505930000|2024-09-16 16:58:50|25805.2|25785.2|25810.5|25790.5|25810.5|25790.5|25805.2|25785.2|16
1726505940000|2024-09-16 16:59:00|25811.3|25791.3|25797.4|25777.4|25811.3|25791.3|25797.4|25777.4|5
1726505960000|2024-09-16 16:59:20|25795.7|25775.7|25795.2|25775.2|25795.7|25775.7|25793.5|25773.5|5
1726505990000|2024-09-16 16:59:50|25793.5|25773.5|25793.5|25773.5|25795.2|25775.2|25793.5|25773.5|2
1726506000000|2024-09-16 17:00:00|25795.2|25775.2|25822.7|25802.7|25822.7|25802.7|25793.5|25773.5|29
1726506010000|2024-09-16 17:00:10|25835.2|25815.2|25835.2|25815.2|25835.2|25815.2|25835.2|25815.2|0
1726506020000|2024-09-16 17:00:20|25833.5|25813.5|25826|25806|25833.5|25813.5|25826|25806|17
1726506030000|2024-09-16 17:00:30|25825.2|25805.2|25825.2|25805.2|25825.2|25805.2|25825.2|25805.2|0
1726506040000|2024-09-16 17:00:40|||||||||3
1726506050000|2024-09-16 17:00:50|25826|25806|25826|25806|25826|25806|25826|25806|0
1726506060000|2024-09-16 17:01:00|25824.2|25804.2|25824.2|25804.2|25824.2|25804.2|25824.2|25804.2|0
1726506070000|2024-09-16 17:01:10|25823.5|25803.5|25823.5|25803.5|25823.5|25803.5|25823.5|25803.5|0
1726506080000|2024-09-16 17:01:20|25826|25806|25825.2|25805.2|25826|25806|25825.2|25805.2|1
1726506090000|2024-09-16 17:01:30|||||||||1
1726506110000|2024-09-16 17:01:50|25816|25796|25808.5|25788.5|25816|25796|25808.5|25788.5|9
1726506120000|2024-09-16 17:02:00|25807.7|25787.7|25800.2|25780.2|25807.7|25787.7|25800.2|25780.2|1
1726506130000|2024-09-16 17:02:10|25799.5|25779.5|25792.7|25772.7|25799.5|25779.5|25792.7|25772.7|4
1726506170000|2024-09-16 17:02:50|25799.5|25779.5|25797.7|25777.7|25799.5|25779.5|25797.7|25777.7|3
1726506180000|2024-09-16 17:03:00|25800.2|25780.2|25800.2|25780.2|25800.2|25780.2|25800.2|25780.2|3
1726506190000|2024-09-16 17:03:10|25797.7|25777.7|25800.2|25780.2|25800.2|25780.2|25797.7|25777.7|4
1726506200000|2024-09-16 17:03:20|25798.5|25778.5|25798.5|25778.5|25798.5|25778.5|25798.5|25778.5|2
1726506210000|2024-09-16 17:03:30|25796|25776|25798.5|25778.5|25798.5|25778.5|25796|25776|7
1726506220000|2024-09-16 17:03:40|25797.7|25777.7|25822.7|25802.7|25822.7|25802.7|25796|25776|28
1726506230000|2024-09-16 17:03:50|25827.7|25807.7|25833.7|25813.7|25833.7|25813.7|25827.7|25807.7|11
1726506240000|2024-09-16 17:04:00|25831.2|25811.2|25831.2|25811.2|25831.2|25811.2|25831.2|25811.2|7
1726506290000|2024-09-16 17:04:50|||||||||3
1726506300000|2024-09-16 17:05:00|25832|25812|25833.7|25813.7|25833.7|25813.7|25832|25812|2
1726506310000|2024-09-16 17:05:10|25837|25817|25838.7|25818.7|25838.7|25818.7|25837|25817|2
1726506320000|2024-09-16 17:05:20|25837|25817|25828.4|25808.4|25837|25817|25828.4|25808.4|14
1726506330000|2024-09-16 17:05:30|25825.9|25805.9|25827.7|25807.7|25829.5|25809.5|25825.9|25805.9|3
1726506340000|2024-09-16 17:05:40|25827|25807|25827|25807|25827|25807|25827|25807|0
1726506350000|2024-09-16 17:05:50|25826.2|25806.2|25824.5|25804.5|25826.2|25806.2|25824.5|25804.5|1
1726506360000|2024-09-16 17:06:00|||||||||2
1726506370000|2024-09-16 17:06:10|25822.7|25802.7|25819.5|25799.5|25822.7|25802.7|25819.5|25799.5|3
1726506380000|2024-09-16 17:06:20|25817.7|25797.7|25817.7|25797.7|25817.7|25797.7|25817.7|25797.7|2
1726506390000|2024-09-16 17:06:30|25817|25797|25814.5|25794.5|25817|25797|25814.5|25794.5|2
1726506400000|2024-09-16 17:06:40|25815.2|25795.2|25815.2|25795.2|25815.2|25795.2|25815.2|25795.2|4
1726506420000|2024-09-16 17:07:00|25812.7|25792.7|25815.2|25795.2|25817|25797|25812.7|25792.7|7
1726506430000|2024-09-16 17:07:10|25812.7|25792.7|25797.7|25777.7|25812.7|25792.7|25795.2|25775.2|35
1726506440000|2024-09-16 17:07:20|25802|25782|25818|25798|25818|25798|25802|25782|8
1726506450000|2024-09-16 17:07:30|25820.2|25800.2|25823.7|25803.7|25823.7|25803.7|25820.2|25800.2|2
1726506460000|2024-09-16 17:07:40|25826.2|25806.2|25829.5|25809.5|25830.2|25810.2|25826.2|25806.2|8
1726506470000|2024-09-16 17:07:50|25832|25812|25830.2|25810.2|25832|25812|25830.2|25810.2|3
1726506480000|2024-09-16 17:08:00|25820.2|25800.2|25820.2|25800.2|25820.2|25800.2|25820.2|25800.2|0
1726506490000|2024-09-16 17:08:10|||||||||3
1726506500000|2024-09-16 17:08:20|25822|25802|25822|25802|25822|25802|25822|25802|3
1726506510000|2024-09-16 17:08:30|25822.7|25802.7|25829.5|25809.5|25832|25812|25822.7|25802.7|3
1726506520000|2024-09-16 17:08:40|25827|25807|25827|25807|25827|25807|25827|25807|1
1726506530000|2024-09-16 17:08:50|||||||||2
1726506540000|2024-09-16 17:09:00|25828.7|25808.7|25827|25807|25828.7|25808.7|25827|25807|1
1726506550000|2024-09-16 17:09:10|||||||||2
1726506560000|2024-09-16 17:09:20|25825.2|25805.2|25825.2|25805.2|25825.2|25805.2|25825.2|25805.2|5
1726506570000|2024-09-16 17:09:30|||||||||3
1726506580000|2024-09-16 17:09:40|||||||||11
1726506590000|2024-09-16 17:09:50|25830.2|25810.2|25832|25812|25832|25812|25827.7|25807.7|2
1726506600000|2024-09-16 17:10:00|25830.2|25810.2|25828.7|25808.7|25830.2|25810.2|25828.7|25808.7|0
1726506610000|2024-09-16 17:10:10|25824.5|25804.5|25797.7|25777.7|25824.5|25804.5|25797.7|25777.7|10
1726506620000|2024-09-16 17:10:20|25800.2|25780.2|25797.7|25777.7|25800.2|25780.2|25797.7|25777.7|2
1726506630000|2024-09-16 17:10:30|25795.2|25775.2|25799.5|25779.5|25799.5|25779.5|25795.2|25775.2|2
1726506640000|2024-09-16 17:10:40|25800.9|25780.9|25807.7|25787.7|25807.7|25787.7|25800.9|25780.9|7
1726506650000|2024-09-16 17:10:50|25809.5|25789.5|25809.5|25789.5|25809.5|25789.5|25809.5|25789.5|0
1726506660000|2024-09-16 17:11:00|25810.2|25790.2|25812|25792|25812|25792|25810.2|25790.2|0
1726506670000|2024-09-16 17:11:10|25816.2|25796.2|25815.2|25795.2|25817|25797|25815.2|25795.2|7
1726506680000|2024-09-16 17:11:20|25813.4|25793.4|25807.7|25787.7|25813.4|25793.4|25807.7|25787.7|0
1726506700000|2024-09-16 17:11:40|25810.2|25790.2|25810.2|25790.2|25810.2|25790.2|25810.2|25790.2|1
1726506730000|2024-09-16 17:12:10|||||||||1
1726506740000|2024-09-16 17:12:20|25810.9|25790.9|25815.2|25795.2|25815.2|25795.2|25810.9|25790.9|1
1726506760000|2024-09-16 17:12:40|||||||||1
1726506780000|2024-09-16 17:13:00|25818.7|25798.7|25819.5|25799.5|25819.5|25799.5|25818.7|25798.7|1
1726506790000|2024-09-16 17:13:10|25821.2|25801.2|25844.5|25824.5|25844.5|25824.5|25821.2|25801.2|5
1726506800000|2024-09-16 17:13:20|25842.7|25822.7|25843.7|25823.7|25846.2|25826.2|25842|25822|7
1726506810000|2024-09-16 17:13:30|25846.2|25826.2|25848.7|25828.7|25848.7|25828.7|25846.2|25826.2|7
1726506820000|2024-09-16 17:13:40|25852.3|25832.3|25853.7|25833.7|25853.7|25833.7|25852.3|25832.3|16
1726506830000|2024-09-16 17:13:50|25861.2|25841.2|25861.2|25841.2|25861.2|25841.2|25861.2|25841.2|2
1726506840000|2024-09-16 17:14:00|||||||||2
1726506850000|2024-09-16 17:14:10|25862|25842|25862|25842|25862|25842|25862|25842|0
1726506860000|2024-09-16 17:14:20|25863.7|25843.7|25868.7|25848.7|25868.7|25848.7|25863.7|25843.7|5
1726506900000|2024-09-16 17:15:00|25871.2|25851.2|25876.2|25856.2|25876.2|25856.2|25871.2|25851.2|3
1726506910000|2024-09-16 17:15:10|25878|25858|25876.2|25856.2|25878|25858|25876.2|25856.2|4
1726506920000|2024-09-16 17:15:20|25873.7|25853.7|25873.7|25853.7|25873.7|25853.7|25873.7|25853.7|6
1726506930000|2024-09-16 17:15:30|25872|25852|25869.5|25849.5|25872|25852|25869.5|25849.5|1
1726506940000|2024-09-16 17:15:40|25871.2|25851.2|25871.2|25851.2|25871.2|25851.2|25871.2|25851.2|1
1726506960000|2024-09-16 17:16:00|25868|25848|25868|25848|25868|25848|25868|25848|4
1726506970000|2024-09-16 17:16:10|25866.2|25846.2|25866.2|25846.2|25866.2|25846.2|25866.2|25846.2|1
1726506990000|2024-09-16 17:16:30|25863.7|25843.7|25864.5|25844.5|25867.3|25847.3|25863.7|25843.7|1
1726507000000|2024-09-16 17:16:40|||||||||2
1726507010000|2024-09-16 17:16:50|25863.7|25843.7|25863.7|25843.7|25863.7|25843.7|25863.7|25843.7|1
1726507020000|2024-09-16 17:17:00|25865.2|25845.2|25874.5|25854.5|25874.5|25854.5|25865.2|25845.2|18
1726507030000|2024-09-16 17:17:10|25875.9|25855.9|25893.7|25873.7|25893.7|25873.7|25875.9|25855.9|5
1726507040000|2024-09-16 17:17:20|||||||||3
1726507050000|2024-09-16 17:17:30|25891.2|25871.2|25891.2|25871.2|25891.2|25871.2|25891.2|25871.2|1
1726507060000|2024-09-16 17:17:40|25893.7|25873.7|25893.7|25873.7|25893.7|25873.7|25893.7|25873.7|1
1726507070000|2024-09-16 17:17:50|25894.5|25874.5|25893.7|25873.7|25894.5|25874.5|25893.7|25873.7|2
1726507100000|2024-09-16 17:18:20|||||||||1
1726507110000|2024-09-16 17:18:30|||||||||3
1726507140000|2024-09-16 17:19:00|25895.5|25875.5|25896.2|25876.2|25896.2|25876.2|25895.5|25875.5|0
1726507160000|2024-09-16 17:19:20|25895.5|25875.5|25893.7|25873.7|25895.5|25875.5|25893.7|25873.7|1
1726507170000|2024-09-16 17:19:30|25895.5|25875.5|25896.2|25876.2|25896.2|25876.2|25895.5|25875.5|2
1726507180000|2024-09-16 17:19:40|25898|25878|25898|25878|25898|25878|25898|25878|2
1726507190000|2024-09-16 17:19:50|25900.5|25880.5|25900.5|25880.5|25900.5|25880.5|25900.5|25880.5|1
1726507200000|2024-09-16 17:20:00|25905.5|25885.5|25905.5|25885.5|25905.5|25885.5|25905.5|25885.5|1
1726507210000|2024-09-16 17:20:10|25906.2|25886.2|25908|25888|25908|25888|25906.2|25886.2|2
1726507220000|2024-09-16 17:20:20|25906.2|25886.2|25906.2|25886.2|25906.2|25886.2|25906.2|25886.2|1
1726507230000|2024-09-16 17:20:30|25903.7|25883.7|25903.7|25883.7|25903.7|25883.7|25903.7|25883.7|0
1726507240000|2024-09-16 17:20:40|25909|25889|25909|25889|25909|25889|25909|25889|4
1726507250000|2024-09-16 17:20:50|25911.2|25891.2|25913.7|25893.7|25913.7|25893.7|25911.2|25891.2|0
1726507260000|2024-09-16 17:21:00|25914.4|25894.4|25932.2|25912.2|25933|25913|25914.4|25894.4|34
1726507270000|2024-09-16 17:21:10|25929.7|25909.7|25929|25909|25929.7|25909.7|25925.5|25905.5|14
1726507280000|2024-09-16 17:21:20|25929.7|25909.7|25929.7|25909.7|25929.7|25909.7|25929.7|25909.7|3
1726507290000|2024-09-16 17:21:30|||||||||1
1726507300000|2024-09-16 17:21:40|25931.2|25911.2|25934.7|25914.7|25937.2|25917.2|25931.2|25911.2|6
1726507310000|2024-09-16 17:21:50|25937.2|25917.2|25935.5|25915.5|25937.2|25917.2|25935.5|25915.5|5
1726507320000|2024-09-16 17:22:00|25934|25914|25923.7|25903.7|25934|25914|25923|25903|6
1726507330000|2024-09-16 17:22:10|25925.5|25905.5|25920.5|25900.5|25925.5|25905.5|25920.5|25900.5|9
1726507350000|2024-09-16 17:22:30|||||||||1
1726507370000|2024-09-16 17:22:50|25918|25898|25916.2|25896.2|25918|25898|25916.2|25896.2|3
1726507380000|2024-09-16 17:23:00|25915.5|25895.5|25913.7|25893.7|25915.5|25895.5|25913.7|25893.7|4
1726507390000|2024-09-16 17:23:10|||||||||1
1726507400000|2024-09-16 17:23:20|25915.5|25895.5|25918|25898|25919.7|25899.7|25915.5|25895.5|1
1726507420000|2024-09-16 17:23:40|25919.7|25899.7|25920.5|25900.5|25922.2|25902.2|25919.7|25899.7|2
1726507430000|2024-09-16 17:23:50|||||||||2
1726507440000|2024-09-16 17:24:00|25918.7|25898.7|25901.2|25881.2|25918.7|25898.7|25901.2|25881.2|3
1726507450000|2024-09-16 17:24:10|25899.4|25879.4|25899.4|25879.4|25899.4|25879.4|25899.4|25879.4|2
1726507460000|2024-09-16 17:24:20|25901.2|25881.2|25901.2|25881.2|25901.2|25881.2|25901.2|25881.2|9
1726507470000|2024-09-16 17:24:30|25898.7|25878.7|25908|25888|25908|25888|25893.7|25873.7|8
1726507480000|2024-09-16 17:24:40|||||||||2
1726507490000|2024-09-16 17:24:50|25905.5|25885.5|25901.2|25881.2|25905.5|25885.5|25901.2|25881.2|1
1726507500000|2024-09-16 17:25:00|25899.4|25879.4|25883.7|25863.7|25899.4|25879.4|25883.7|25863.7|6
1726507510000|2024-09-16 17:25:10|25881.9|25861.9|25881.2|25861.2|25881.9|25861.9|25878.7|25858.7|2
1726507520000|2024-09-16 17:25:20|25881.9|25861.9|25885.5|25865.5|25885.5|25865.5|25881.9|25861.9|4
1726507530000|2024-09-16 17:25:30|25890.5|25870.5|25890.5|25870.5|25890.5|25870.5|25890.5|25870.5|1
1726507540000|2024-09-16 17:25:40|25892.2|25872.2|25898.7|25878.7|25898.7|25878.7|25892.2|25872.2|0
1726507550000|2024-09-16 17:25:50|25903.7|25883.7|25905.5|25885.5|25905.5|25885.5|25901.9|25881.9|0
1726507560000|2024-09-16 17:26:00|25903|25883|25901.9|25881.9|25903.7|25883.7|25898.7|25878.7|4
1726507570000|2024-09-16 17:26:10|25903.7|25883.7|25896.2|25876.2|25903.7|25883.7|25896.2|25876.2|2
1726507580000|2024-09-16 17:26:20|25891.9|25871.9|25885.5|25865.5|25891.9|25871.9|25885.5|25865.5|3
1726507590000|2024-09-16 17:26:30|25883.7|25863.7|25883.7|25863.7|25883.7|25863.7|25883.7|25863.7|3
1726507600000|2024-09-16 17:26:40|25886.2|25866.2|25891.9|25871.9|25891.9|25871.9|25886.2|25866.2|2
1726507610000|2024-09-16 17:26:50|25893.7|25873.7|25893.7|25873.7|25893.7|25873.7|25893.7|25873.7|1
1726507620000|2024-09-16 17:27:00|25891.9|25871.9|25863.7|25843.7|25891.9|25871.9|25863.7|25843.7|6
1726507630000|2024-09-16 17:27:10|25861.2|25841.2|25861.2|25841.2|25861.2|25841.2|25861.2|25841.2|2
1726507640000|2024-09-16 17:27:20|25858.7|25838.7|25858.7|25838.7|25858.7|25838.7|25858.7|25838.7|2
1726507650000|2024-09-16 17:27:30|25860.5|25840.5|25863.7|25843.7|25863.7|25843.7|25860.5|25840.5|1
1726507670000|2024-09-16 17:27:50|25865.5|25845.5|25870.5|25850.5|25870.5|25850.5|25865.5|25845.5|10
1726507680000|2024-09-16 17:28:00|25873|25853|25869.4|25849.4|25873|25853|25869.4|25849.4|5
1726507690000|2024-09-16 17:28:10|25871.2|25851.2|25873.7|25853.7|25873.7|25853.7|25871.2|25851.2|7
1726507700000|2024-09-16 17:28:20|25871.9|25851.9|25876.9|25856.9|25876.9|25856.9|25871.9|25851.9|6
1726507710000|2024-09-16 17:28:30|25876.2|25856.2|25879.4|25859.4|25879.4|25859.4|25875.5|25855.5|7
1726507720000|2024-09-16 17:28:40|25878.7|25858.7|25878.7|25858.7|25878.7|25858.7|25878.7|25858.7|2
1726507730000|2024-09-16 17:28:50|25881.2|25861.2|25883.7|25863.7|25883.7|25863.7|25881.2|25861.2|8
1726507740000|2024-09-16 17:29:00|25881.9|25861.9|25884.7|25864.7|25884.7|25864.7|25881.2|25861.2|30
1726507750000|2024-09-16 17:29:10|25885.5|25865.5|25885.5|25865.5|25885.5|25865.5|25883|25863|3
1726507760000|2024-09-16 17:29:20|25883|25863|25883.7|25863.7|25883.7|25863.7|25883|25863|11
1726507770000|2024-09-16 17:29:30|25884.4|25864.4|25885.5|25865.5|25885.5|25865.5|25883.7|25863.7|26
1726507780000|2024-09-16 17:29:40|25883.7|25863.7|25883.7|25863.7|25885.5|25865.5|25883.7|25863.7|12
1726507790000|2024-09-16 17:29:50|25883|25863|25902.2|25882.2|25914|25886.5|25883|25863|40
1726560900000|2024-09-17 08:15:00|25808.6|25788.6|25823.6|25763.6|25828.3|25802.8|25800.1|25763.6|99
1726560910000|2024-09-17 08:15:10|25815.8|25755.8|25768.8|25728.8|25815.8|25765.8|25751.1|25728.8|17
1726560920000|2024-09-17 08:15:20|25771.3|25731.3|25812.1|25752.1|25812.1|25752.1|25767.8|25731.3|6
1726560930000|2024-09-17 08:15:30|25813.8|25773.8|25810.3|25770.3|25813.8|25783.6|25802.1|25770.3|11
1726560940000|2024-09-17 08:15:40|25797.8|25777.8|25806.3|25786.3|25814.6|25786.3|25797.8|25774.6|4
1726560950000|2024-09-17 08:15:50|25807.1|25787.1|25804.6|25784.6|25807.1|25787.1|25804.6|25784.6|2
1726560960000|2024-09-17 08:16:00|25802.8|25782.8|25802.1|25782.1|25802.8|25782.8|25802.1|25782.1|19
1726560970000|2024-09-17 08:16:10|25798.6|25778.6|25797.1|25777.1|25798.6|25778.6|25791.3|25771.3|14
1726560980000|2024-09-17 08:16:20|25802.1|25782.1|25802.1|25782.1|25802.1|25782.1|25794.6|25774.6|3
1726560990000|2024-09-17 08:16:30|25817.1|25777.1|25810.6|25790.6|25817.1|25790.6|25810.6|25777.1|1
1726561000000|2024-09-17 08:16:40|25812.1|25792.1|25798.8|25778.8|25812.1|25792.1|25798.8|25778.8|9
1726561010000|2024-09-17 08:16:50|25793.6|25773.6|25792.8|25772.8|25793.6|25773.6|25792.8|25772.8|1
1726561020000|2024-09-17 08:17:00|25792.1|25772.1|25787.8|25767.8|25792.1|25772.1|25787.8|25767.8|6
1726561030000|2024-09-17 08:17:10|25787.1|25767.1|25761.1|25741.1|25787.1|25767.1|25761.1|25741.1|8
1726561040000|2024-09-17 08:17:20|25768.8|25748.8|25768.8|25748.8|25768.8|25748.8|25768.8|25748.8|2
1726561050000|2024-09-17 08:17:30|25769.6|25749.6|25771.1|25751.1|25772.8|25752.8|25769.3|25749.3|4
1726561060000|2024-09-17 08:17:40|25772.6|25752.6|25788.6|25768.6|25794.6|25768.6|25772.6|25752.6|4
1726561070000|2024-09-17 08:17:50|25790.3|25770.3|25791.1|25771.1|25791.1|25771.1|25790.3|25770.3|1
1726561080000|2024-09-17 08:18:00|25790.3|25770.3|25807.1|25787.1|25807.1|25787.1|25790.3|25770.3|11
1726561090000|2024-09-17 08:18:10|25809.3|25789.3|25807.6|25787.6|25811.8|25791.8|25807.6|25787.6|3
1726561100000|2024-09-17 08:18:20|25804.1|25784.1|25803.6|25783.6|25806.1|25786.1|25801.1|25781.1|0
1726561110000|2024-09-17 08:18:30|25806.1|25786.1|25813.6|25793.6|25813.6|25793.6|25806.1|25786.1|6
1726561120000|2024-09-17 08:18:40|25815.3|25795.3|25815.3|25795.3|25815.3|25795.3|25815.3|25795.3|0
1726561130000|2024-09-17 08:18:50|25816.1|25796.1|25821.8|25781.8|25821.8|25796.1|25813.6|25781.8|2
1726561140000|2024-09-17 08:19:00|||||||||1
1726561150000|2024-09-17 08:19:10|25809.3|25789.3|25855.3|25835.3|25855.3|25835.3|25809.3|25789.3|6
1726561160000|2024-09-17 08:19:20|25856.1|25836.1|25862.1|25842.1|25862.1|25842.1|25856.1|25836.1|3
1726561170000|2024-09-17 08:19:30|25862.8|25842.8|25863.6|25843.6|25865.3|25845.3|25862.8|25842.8|5
1726561180000|2024-09-17 08:19:40|25864.6|25844.6|25866.1|25846.1|25866.1|25846.1|25864.6|25844.6|0
1726561190000|2024-09-17 08:19:50|25868.6|25848.6|25870.1|25850.1|25870.1|25850.1|25868.6|25848.6|6
1726561200000|2024-09-17 08:20:00|25868.6|25848.6|25876.5|25836.5|25876.5|25852.8|25859.6|25836.5|8
1726561210000|2024-09-17 08:20:10|25869.8|25849.8|25869.8|25849.8|25869.8|25849.8|25869.8|25849.8|0
1726561220000|2024-09-17 08:20:20|25877.1|25857.1|25885.3|25865.3|25885.3|25865.3|25877.1|25857.1|7
1726561230000|2024-09-17 08:20:30|25883.6|25863.6|25883.6|25863.6|25883.6|25863.6|25883.6|25863.6|0
1726561240000|2024-09-17 08:20:40|25882.8|25862.8|25882.8|25862.8|25882.8|25862.8|25882.8|25862.8|0
1726561250000|2024-09-17 08:20:50|25886.8|25846.8|25869.3|25849.3|25886.8|25849.3|25869.3|25846.1|2
1726561260000|2024-09-17 08:21:00|25868.6|25848.6|25877.8|25857.8|25881.1|25857.8|25868.6|25841.1|5
1726561270000|2024-09-17 08:21:10|25879.5|25859.5|25863.6|25843.6|25893.3|25862.8|25862.8|25833.3|6
1726561280000|2024-09-17 08:21:20|25857.8|25837.8|25856.1|25836.1|25857.8|25837.8|25856.1|25836.1|1
1726561300000|2024-09-17 08:21:40|25853.6|25833.6|25858.6|25838.6|25858.6|25838.6|25853.6|25833.6|2
1726561320000|2024-09-17 08:22:00|25863.6|25843.6|25854.1|25834.1|25863.6|25843.6|25854.1|25834.1|1
1726561330000|2024-09-17 08:22:10|25843.6|25823.6|25827.3|25807.3|25843.6|25823.6|25827.3|25807.3|3
1726561340000|2024-09-17 08:22:20|25825.8|25805.8|25821.8|25801.8|25825.8|25805.8|25821.8|25801.8|0
1726561370000|2024-09-17 08:22:50|25831.8|25771.8|25800.1|25780.1|25831.8|25784.3|25800.1|25771.8|1
1726561380000|2024-09-17 08:23:00|25797.6|25777.6|25795.8|25775.8|25797.6|25777.6|25795.1|25775.1|3
1726561390000|2024-09-17 08:23:10|25795.1|25775.1|25775.1|25755.1|25795.8|25775.8|25775.1|25752|9
1726561400000|2024-09-17 08:23:20|25780.8|25740.8|25780.8|25740.8|25780.8|25740.8|25780.8|25740.8|3
1726561410000|2024-09-17 08:23:30|25767.3|25747.3|25767.3|25747.3|25767.3|25747.3|25767.3|25747.3|0
1726561420000|2024-09-17 08:23:40|25765.8|25745.8|25771|25731|25771|25745.8|25763.5|25731|1
1726561430000|2024-09-17 08:23:50|25763.5|25743.5|25764.3|25744.3|25764.3|25744.3|25763.5|25743.5|1
1726561440000|2024-09-17 08:24:00|25757.6|25737.6|25757.6|25737.6|25757.6|25737.6|25757.6|25737.6|3
1726561450000|2024-09-17 08:24:10|||||||||3
1726561460000|2024-09-17 08:24:20|25762.6|25742.6|25771.8|25751.8|25771.8|25751.8|25762.6|25742.6|3
1726561470000|2024-09-17 08:24:30|25772.6|25752.6|25785.1|25765.1|25785.1|25765.1|25772.6|25752.6|2
1726561480000|2024-09-17 08:24:40|25789.3|25769.3|25799.3|25779.3|25799.3|25779.3|25789.3|25769.3|5
1726561500000|2024-09-17 08:25:00|25800.1|25780.1|25800.8|25780.8|25805.1|25785.1|25800.1|25780.1|0
1726561510000|2024-09-17 08:25:10|25800.1|25780.1|25808.3|25768.3|25808.3|25780.1|25800.1|25768.3|1
1726561520000|2024-09-17 08:25:20|25807.6|25767.6|25803.3|25743.3|25807.6|25767.6|25797.6|25743.3|20
1726561530000|2024-09-17 08:25:30|25790.8|25770.8|25805.8|25765.8|25805.8|25770.8|25790.8|25765.8|13
1726561540000|2024-09-17 08:25:40|25811|25771|25813.5|25773.5|25816|25787.8|25804.3|25771|7
1726561550000|2024-09-17 08:25:50|25811|25771|25807.8|25767.8|25811|25771|25807.8|25767.8|0
1726561570000|2024-09-17 08:26:10|25794.3|25774.3|25793.5|25773.5|25794.3|25774.3|25793.5|25773.5|1
1726561580000|2024-09-17 08:26:20|25795.3|25775.3|25801|25781|25803.5|25783.5|25795.3|25775.3|6
1726561600000|2024-09-17 08:26:40|25800.3|25780.3|25798.5|25778.5|25800.3|25780.3|25798.5|25778.5|1
1726561630000|2024-09-17 08:27:10|25803.5|25783.5|25798.5|25778.5|25803.5|25783.5|25798.5|25778.5|10
1726561640000|2024-09-17 08:27:20|25797.8|25777.8|25787.5|25767.5|25797.8|25777.8|25787.5|25767.5|0
1726561650000|2024-09-17 08:27:30|25786.8|25766.8|25778.5|25758.5|25786.8|25766.8|25778.5|25758.5|0
1726561660000|2024-09-17 08:27:40|25773.5|25753.5|25758.3|25738.3|25773.5|25753.5|25758.3|25738.3|26
1726561670000|2024-09-17 08:27:50|25752.5|25732.5|25754.3|25734.3|25754.3|25734.3|25752.5|25732.5|4
1726561680000|2024-09-17 08:28:00|25756|25736|25759.3|25739.3|25759.3|25739.3|25754.3|25734.3|10
1726561690000|2024-09-17 08:28:10|25761|25741|25759.3|25739.3|25761|25741|25759.3|25739.3|1
1726561700000|2024-09-17 08:28:20|25756.8|25736.8|25755|25735|25756.8|25736.8|25755|25735|0
1726561710000|2024-09-17 08:28:30|||||||||1
1726561720000|2024-09-17 08:28:40|25754.3|25734.3|25754.3|25734.3|25754.3|25734.3|25754.3|25734.3|12
1726561730000|2024-09-17 08:28:50|25752.5|25732.5|25754.3|25734.3|25754.3|25734.3|25751.8|25731.8|8
1726561740000|2024-09-17 08:29:00|25756.8|25736.8|25766.8|25746.8|25766.8|25746.8|25756.8|25736.8|2
1726561750000|2024-09-17 08:29:10|25771|25751|25776.8|25756.8|25776.8|25756.8|25771|25751|1
1726561760000|2024-09-17 08:29:20|25778.5|25758.5|25792|25772|25805.3|25772|25778.5|25745.3|2
1726561770000|2024-09-17 08:29:30|25792.8|25772.8|25799.5|25779.5|25806|25779.5|25792.8|25766|1
1726561780000|2024-09-17 08:29:40|25803.5|25783.5|25806.8|25786.8|25807.8|25787.8|25803.5|25783.5|2
1726561800000|2024-09-17 08:30:00|25809.3|25789.3|25821.8|25781.8|25821.8|25790|25809.3|25781.8|3
1726561810000|2024-09-17 08:30:10|25820|25800|25823.3|25803.3|25823.3|25803.3|25820|25800|0
1726561820000|2024-09-17 08:30:20|25827.5|25807.5|25825.8|25805.8|25827.5|25807.5|25825.8|25805.8|2
1726561830000|2024-09-17 08:30:30|25825|25805|25828.5|25808.5|25828.5|25808.5|25825|25805|1
1726561840000|2024-09-17 08:30:40|25829.3|25809.3|25830|25810|25834.3|25814.3|25829.3|25809.3|0
1726561860000|2024-09-17 08:31:00|25834.3|25814.3|25836.8|25816.8|25836.8|25816.8|25834.3|25814.3|2
1726561870000|2024-09-17 08:31:10|25835|25815|25835|25815|25835|25815|25835|25815|8
1726561880000|2024-09-17 08:31:20|25832.5|25812.5|25819.3|25799.3|25832.5|25812.5|25819.3|25799.3|3
1726561890000|2024-09-17 08:31:30|25818.5|25798.5|25818.5|25798.5|25818.5|25798.5|25818.5|25798.5|0
1726561900000|2024-09-17 08:31:40|||||||||1
1726561920000|2024-09-17 08:32:00|25811|25791|25816.8|25776.8|25816.8|25791|25811|25776.8|1
1726561950000|2024-09-17 08:32:30|25816|25776|25803.5|25783.5|25816|25783.5|25803.5|25771.8|1
1726561970000|2024-09-17 08:32:50|25807|25787|25809.3|25789.3|25809.3|25789.3|25807|25787|1
1726561990000|2024-09-17 08:33:10|25806.8|25786.8|25809.3|25789.3|25809.3|25789.3|25805|25785|0
1726562000000|2024-09-17 08:33:20|25811|25791|25811|25791|25811|25791|25811|25791|0
1726562010000|2024-09-17 08:33:30|25811.8|25791.8|25819.3|25799.3|25819.3|25799.3|25811.8|25791.8|0
1726562030000|2024-09-17 08:33:50|25829.3|25809.3|25834.3|25814.3|25846.8|25815|25829.3|25806|22
1726562060000|2024-09-17 08:34:20|||||||||25
1726562070000|2024-09-17 08:34:30|25835.3|25815.3|25836.8|25816.8|25836.8|25816.8|25835.3|25815.3|0
1726562090000|2024-09-17 08:34:50|25835|25815|25834.3|25814.3|25835|25815|25834.3|25814.3|0
1726562100000|2024-09-17 08:35:00|25833.5|25813.5|25833.5|25813.5|25833.5|25813.5|25833.5|25813.5|1
1726562170000|2024-09-17 08:36:10|25846|25806|25838.3|25818.3|25846|25823.5|25838.3|25806|3
1726562180000|2024-09-17 08:36:20|25836.5|25816.5|25836.5|25816.5|25836.5|25816.5|25836.5|25816.5|0
1726562190000|2024-09-17 08:36:30|25840|25820|25840|25820|25840|25820|25840|25820|0
1726562200000|2024-09-17 08:36:40|25838.3|25818.3|25836.8|25816.8|25838.3|25818.3|25836.8|25816.8|0
1726562220000|2024-09-17 08:37:00|25835|25815|25835|25815|25835|25815|25835|25815|0
1726562240000|2024-09-17 08:37:20|25839.3|25819.3|25839.3|25819.3|25839.3|25819.3|25839.3|25819.3|7
1726562250000|2024-09-17 08:37:30|25838.5|25818.5|25838.5|25818.5|25838.5|25818.5|25838.5|25818.5|2
1726562260000|2024-09-17 08:37:40|25846.8|25806.8|25846.8|25806.8|25846.8|25806.8|25846.8|25806.8|1
1726562300000|2024-09-17 08:38:20|25838.5|25818.5|25821.5|25801.5|25838.5|25818.5|25821.5|25801.5|5
1726562310000|2024-09-17 08:38:30|25816.8|25796.8|25831|25791|25831|25798.5|25816.8|25791|1
1726562320000|2024-09-17 08:38:40|25831.8|25791.8|25831.8|25791.8|25831.8|25791.8|25831.8|25791.8|0
1726562340000|2024-09-17 08:39:00|25835.3|25795.3|25823.5|25803.5|25836|25803.5|25823.5|25795.3|0
1726562350000|2024-09-17 08:39:10|25827|25807|25828.5|25808.5|25828.5|25808.5|25827|25807|0
1726562360000|2024-09-17 08:39:20|25824.3|25804.3|25824.3|25804.3|25824.3|25804.3|25824.3|25804.3|1
1726562370000|2024-09-17 08:39:30|25836.8|25796.8|25836.8|25796.8|25836.8|25796.8|25836.8|25796.8|0
1726562380000|2024-09-17 08:39:40|25824.3|25804.3|25826|25806|25826|25806|25824.3|25804.3|0
1726562410000|2024-09-17 08:40:10|25827.8|25807.8|25829.3|25809.3|25829.3|25809.3|25827.8|25807.8|0
1726562420000|2024-09-17 08:40:20|25834.3|25814.3|25836|25816|25836|25816|25834.3|25814.3|1
1726562430000|2024-09-17 08:40:30|25838.5|25818.5|25838.5|25818.5|25838.5|25818.5|25838.5|25818.5|0
1726562440000|2024-09-17 08:40:40|25834.3|25814.3|25842.5|25802.5|25842.5|25814.3|25834.3|25802.5|1
1726562450000|2024-09-17 08:40:50|25838.3|25798.3|25827.5|25787.5|25838.3|25798.3|25827.5|25787.5|0
1726562460000|2024-09-17 08:41:00|25825.8|25785.8|25821.8|25781.8|25825.8|25794.3|25814.3|25781.8|0
1726562470000|2024-09-17 08:41:10|25810|25790|25809.3|25789.3|25810|25790|25809.3|25789.3|1
1726562480000|2024-09-17 08:41:20|25829.3|25809.3|25838.5|25818.5|25844.3|25819.3|25829.3|25804.3|5
1726562490000|2024-09-17 08:41:30|25835|25815|25833.5|25813.5|25835|25815|25833.5|25813.5|1
1726562500000|2024-09-17 08:41:40|25822.5|25802.5|25821|25801|25822.5|25802.5|25821|25801|1
1726562540000|2024-09-17 08:42:20|25821.8|25801.8|25821.8|25801.8|25821.8|25801.8|25821.8|25801.8|0
1726562580000|2024-09-17 08:43:00|25820|25800|25816.8|25796.8|25820|25800|25816.8|25796.8|1
1726562590000|2024-09-17 08:43:10|25817.5|25797.5|25828.5|25808.5|25828.5|25808.5|25817.5|25797.5|10
1726562610000|2024-09-17 08:43:30|25841|25801|25828.5|25808.5|25841|25808.5|25828.5|25801|10
1726562620000|2024-09-17 08:43:40|25832|25812|25851.3|25831.3|25856|25831.3|25832|25812|2
1726562630000|2024-09-17 08:43:50|25849.5|25829.5|25857|25837|25857|25837|25849.5|25829.5|5
1726562660000|2024-09-17 08:44:20|25860.5|25840.5|25860.5|25840.5|25860.5|25840.5|25860.5|25840.5|1
1726562670000|2024-09-17 08:44:30|25862|25842|25858.5|25838.5|25862|25842|25857|25837|1
1726562680000|2024-09-17 08:44:40|25862|25842|25862|25842|25862|25842|25862|25842|1
1726562690000|2024-09-17 08:44:50|25865.5|25845.5|25924.7|25884.7|25924.7|25888.8|25865.5|25839.5|19
1726562700000|2024-09-17 08:45:00|25923|25883|25942|25902|25948.5|25902|25923|25883|4
1726562710000|2024-09-17 08:45:10|25932|25912|25922|25902|25932|25912|25919.5|25899.5|6
1726562720000|2024-09-17 08:45:20|25923.8|25903.8|25923.8|25903.8|25923.8|25903.8|25923.8|25903.8|3
1726562730000|2024-09-17 08:45:30|25924.5|25904.5|25924.5|25904.5|25924.5|25904.5|25924.5|25904.5|0
1726562740000|2024-09-17 08:45:40|25938|25898|25940.3|25900.3|25940.3|25900.3|25938|25898|1
1726562750000|2024-09-17 08:45:50|25945.3|25905.3|25943|25923|25946|25923|25943|25905.3|9
1726562760000|2024-09-17 08:46:00|25945.5|25925.5|25960|25940|25960|25940|25945.5|25925.5|1
1726562770000|2024-09-17 08:46:10|25960.7|25940.7|25968|25948|25968|25948|25960.7|25940.7|2
1726562780000|2024-09-17 08:46:20|25966.3|25946.3|25972.2|25952.2|25972.2|25952.2|25965.5|25945.5|1
1726562790000|2024-09-17 08:46:30|25973|25953|25978|25938|25979.7|25955.5|25972|25938|15
1726562800000|2024-09-17 08:46:40|25977.2|25937.2|25977.2|25937.2|25977.2|25937.2|25977.2|25937.2|0
1726562810000|2024-09-17 08:46:50|25975.5|25935.5|25958|25918|25975.5|25941.2|25950.5|25918|1
1726562820000|2024-09-17 08:47:00|25945.5|25925.5|25938|25898|25953.7|25925.5|25938|25898|0
1726562830000|2024-09-17 08:47:10|||||||||1
1726562880000|2024-09-17 08:48:00|25938.7|25898.7|25931.2|25911.2|25938.7|25911.2|25931.2|25898.7|5
1726562890000|2024-09-17 08:48:10|25938.2|25918.2|25959.5|25919.5|25959.5|25931.2|25938.2|25918.2|1
1726562910000|2024-09-17 08:48:30|25963|25923|25963.7|25923.7|25963.7|25923.7|25963|25923|0
1726562930000|2024-09-17 08:48:50|25957|25937|25957|25937|25957|25937|25957|25937|0
1726562960000|2024-09-17 08:49:20|25956.2|25936.2|25957|25937|25957|25937|25956.2|25936.2|1
1726562980000|2024-09-17 08:49:40|25956.2|25936.2|25955.5|25935.5|25956.2|25936.2|25955.5|25935.5|2
1726562990000|2024-09-17 08:49:50|25962.7|25922.7|25959.5|25919.5|25962.7|25922.7|25959.5|25919.5|0
1726563000000|2024-09-17 08:50:00|25958.7|25918.7|25931.2|25911.2|25958.7|25927|25931.2|25909.5|3
1726563010000|2024-09-17 08:50:10|25939.5|25899.5|25952.2|25912.2|25952.2|25918.7|25931.2|25899.5|4
1726563020000|2024-09-17 08:50:20|25953|25913|25957|25917|25957|25917|25953|25913|9
1726563050000|2024-09-17 08:50:50|25958.7|25918.7|25949.3|25929.3|25960.2|25929.3|25949.3|25918.7|0
1726563060000|2024-09-17 08:51:00|25948.5|25928.5|25975.7|25935.7|25982.2|25935.7|25948.5|25922.2|5
1726563070000|2024-09-17 08:51:10|25967.5|25947.5|25969|25949|25980.7|25949|25967.5|25939.2|0
1726563090000|2024-09-17 08:51:30|25971.2|25951.2|25962|25942|25977.7|25951.2|25962|25937.7|1
1726563100000|2024-09-17 08:51:40|25968.7|25928.7|25958.7|25918.7|25968.7|25937|25957|25918.7|0
1726563110000|2024-09-17 08:51:50|25969.3|25929.3|25969.3|25929.3|25969.3|25929.3|25969.3|25929.3|2
1726563120000|2024-09-17 08:52:00|25971|25931|25973.7|25933.7|25973.7|25939.5|25959.3|25931|1
1726563160000|2024-09-17 08:52:40|25966.2|25946.2|25978.7|25938.7|25978.7|25947|25966.2|25937|2
1726563220000|2024-09-17 08:53:40|25980.2|25940.2|25978.7|25938.7|25982|25942|25978.7|25938.7|1
1726563250000|2024-09-17 08:54:10|25967|25947|25972|25932|25972|25947|25967|25932|0
1726563270000|2024-09-17 08:54:30|25973.7|25933.7|25962|25942|25973.7|25942|25961.2|25928.7|3
1726563300000|2024-09-17 08:55:00|25961.2|25941.2|25978.7|25938.7|25978.7|25950.5|25961.2|25935.5|0
1726563310000|2024-09-17 08:55:10|25970.5|25950.5|25983.7|25943.7|25983.7|25950.5|25970.5|25943|0
1726563320000|2024-09-17 08:55:20|25971.2|25951.2|25971.2|25951.2|25971.2|25951.2|25971.2|25951.2|0
1726563330000|2024-09-17 08:55:30|||||||||1
1726563350000|2024-09-17 08:55:50|25975.5|25955.5|25975.5|25955.5|25975.5|25955.5|25975.5|25955.5|0
1726563420000|2024-09-17 08:57:00|25976.2|25956.2|25976.2|25956.2|25976.2|25956.2|25976.2|25956.2|1
1726563430000|2024-09-17 08:57:10|25971.2|25951.2|25978.7|25938.7|25978.7|25951.2|25971.2|25938.7|2
1726563460000|2024-09-17 08:57:40|25976.2|25936.2|25978.7|25938.7|25978.7|25938.7|25976.2|25936.2|2
1726563480000|2024-09-17 08:58:00|25980.2|25940.2|25976.2|25956.2|25983.7|25956.2|25976.2|25940.2|1
1726563500000|2024-09-17 08:58:20|25978|25958|25976.2|25956.2|25978|25958|25976.2|25956.2|16
1726563510000|2024-09-17 08:58:30|25978|25958|25990.5|25970.5|25990.5|25970.5|25975.5|25955.5|5
1726563520000|2024-09-17 08:58:40|26003|25983|26016.2|25996.2|26016.2|25996.2|26003|25983|20
1726563530000|2024-09-17 08:58:50|26018|25998|26018|25998|26018|25998|26016.2|25996.2|24
1726563540000|2024-09-17 08:59:00|||||||||1
1726563570000|2024-09-17 08:59:30|26027.2|26007.2|26027.2|26007.2|26027.2|26007.2|26027.2|26007.2|0
1726563580000|2024-09-17 08:59:40|26025.5|26005.5|26011.2|25991.2|26026|26005.5|26011.2|25986|7
1726563590000|2024-09-17 08:59:50|26019.5|25979.5|26013|25993|26019.5|25993|26011.2|25978.7|2
1726563600000|2024-09-17 09:00:00|26010.5|25990.5|26010.5|25990.5|26010.5|25990.5|26010.5|25990.5|0
1726563610000|2024-09-17 09:00:10|26013|25993|26013.7|25973.7|26018.7|25993.7|26005.5|25973.7|12
1726563620000|2024-09-17 09:00:20|26005.5|25985.5|26003.7|25983.7|26005.5|25985.5|26003.7|25983.7|5
1726563630000|2024-09-17 09:00:30|26000.2|25980.2|25987|25967|26003.2|25980.2|25987|25963.2|0
1726563640000|2024-09-17 09:00:40|25983.5|25963.5|25980.2|25940.2|25983.5|25963.5|25972.7|25940.2|2
1726563660000|2024-09-17 09:01:00|25977.2|25957.2|26009.5|25969.5|26009.5|25969.5|25977.2|25957.2|8
1726563670000|2024-09-17 09:01:10|26010.2|25970.2|26012|25972|26012|25972|26010.2|25970.2|0
1726563690000|2024-09-17 09:01:30|26013.7|25973.7|26013|25973|26017.2|25989|26004.7|25973|1
1726563700000|2024-09-17 09:01:40|26011.2|25971.2|26009.5|25969.5|26011.2|25971.2|26009.5|25969.5|0
1726563710000|2024-09-17 09:01:50|25995.5|25975.5|26007.2|25967.2|26007.2|25975.5|25995.5|25967.2|0
1726563720000|2024-09-17 09:02:00|26009.5|25969.5|26009.5|25969.5|26009.5|25969.5|26009.5|25969.5|0
1726563730000|2024-09-17 09:02:10|26008|25968|25991|25951|26008|25968|25991|25951|2
1726563740000|2024-09-17 09:02:20|25983.7|25943.7|25983.7|25943.7|25983.7|25943.7|25983.7|25943.7|0
1726563750000|2024-09-17 09:02:30|25971.2|25951.2|25970.5|25950.5|25971.2|25951.2|25970.5|25950.5|3
1726563760000|2024-09-17 09:02:40|25971.2|25951.2|25971.2|25951.2|25971.2|25951.2|25971.2|25951.2|1
1726563770000|2024-09-17 09:02:50|25984.2|25964.2|25986.7|25966.7|25986.7|25966.7|25984.2|25964.2|1
1726563780000|2024-09-17 09:03:00|25993.7|25973.7|25995.5|25975.5|25995.5|25975.5|25993.7|25973.7|2
1726563790000|2024-09-17 09:03:10|25996.2|25976.2|25999.7|25979.7|25999.7|25979.7|25996.2|25976.2|1
1726563800000|2024-09-17 09:03:20|26000.5|25980.5|26005.5|25985.5|26005.5|25985.5|25998.7|25978.7|4
1726563810000|2024-09-17 09:03:30|26004.7|25984.7|26003.7|25963.7|26004.7|25984.7|26001.2|25963.7|1
1726563820000|2024-09-17 09:03:40|26002.2|25962.2|26002.2|25962.2|26002.2|25962.2|26002.2|25962.2|0
1726563840000|2024-09-17 09:04:00|25998.7|25958.7|25998.7|25958.7|25998.7|25970.5|25990.5|25958.7|0
1726563860000|2024-09-17 09:04:20|25991.2|25971.2|25994.7|25974.7|25994.7|25974.7|25991.2|25971.2|0
1726563880000|2024-09-17 09:04:40|25995.5|25975.5|25995.5|25975.5|25995.5|25975.5|25995.5|25975.5|0
1726563890000|2024-09-17 09:04:50|26007.2|25967.2|26004.5|25964.5|26008|25968|26004.5|25964.5|1
1726563900000|2024-09-17 09:05:00|26003.7|25963.7|25989.7|25969.7|26003.7|25969.7|25989.7|25958.7|0
1726563910000|2024-09-17 09:05:10|25998.7|25958.7|25984.5|25964.5|25998.7|25967|25984.5|25958.7|0
1726563920000|2024-09-17 09:05:20|25988.7|25968.7|25987|25967|25988.7|25968.7|25987|25967|2
1726563930000|2024-09-17 09:05:30|26002.2|25962.2|25987|25967|26002.2|25971.2|25987|25958.7|0
1726563940000|2024-09-17 09:05:40|25988.7|25968.7|25993|25973|25993|25973|25988.7|25968.7|1
1726563950000|2024-09-17 09:05:50|25991.2|25971.2|25993|25973|25993|25973|25991.2|25971.2|0
1726563960000|2024-09-17 09:06:00|25991.2|25971.2|25991.2|25971.2|25991.2|25971.2|25991.2|25971.2|0
1726563970000|2024-09-17 09:06:10|25990.5|25970.5|25990.5|25970.5|25990.5|25970.5|25990.5|25970.5|1
1726563980000|2024-09-17 09:06:20|25999.5|25959.5|25987.7|25967.7|25999.5|25967.7|25987.7|25959.5|1
1726564000000|2024-09-17 09:06:40|25986|25966|25981.2|25961.2|25987.7|25966|25979.5|25946|2
1726564010000|2024-09-17 09:06:50|25983.7|25963.7|26013.7|25973.7|26013.7|25982|25983.7|25963.7|2
1726564020000|2024-09-17 09:07:00|26002|25982|26003|25983|26003|25983|26001.2|25981.2|1
1726564060000|2024-09-17 09:07:40|26006|25966|26003.7|25963.7|26006|25966|26003.7|25963.7|1
1726564080000|2024-09-17 09:08:00|25987|25967|25979.5|25959.5|25991.2|25971.2|25979.5|25959.5|2
1726564100000|2024-09-17 09:08:20|||||||||1
1726564110000|2024-09-17 09:08:30|25974.5|25954.5|25974.5|25954.5|25974.5|25954.5|25974.5|25954.5|0
1726564140000|2024-09-17 09:09:00|25972.7|25952.7|25972|25952|25972.7|25952.7|25972|25952|0
1726564150000|2024-09-17 09:09:10|25979.5|25939.5|25971.2|25951.2|25979.5|25951.2|25971.2|25939.5|0
1726564160000|2024-09-17 09:09:20|25967|25947|25968.7|25948.7|25968.7|25948.7|25967|25947|0
1726564170000|2024-09-17 09:09:30|25966.2|25946.2|25967|25947|25968.7|25948.7|25966.2|25946.2|0
1726564190000|2024-09-17 09:09:50|25968.7|25948.7|25974.5|25954.5|25974.5|25954.5|25968.7|25948.7|4
1726564230000|2024-09-17 09:10:30|25979.5|25959.5|25990.5|25970.5|25990.5|25970.5|25979.5|25959.5|1
1726564240000|2024-09-17 09:10:40|25989.5|25969.5|25977|25957|25989.5|25969.5|25977|25957|1
1726564290000|2024-09-17 09:11:30|25984.7|25964.7|25985.4|25965.4|25985.4|25965.4|25984.7|25964.7|0
1726564300000|2024-09-17 09:11:40|25984.7|25964.7|25988.9|25968.9|25988.9|25968.9|25984.7|25964.7|0
1726564310000|2024-09-17 09:11:50|25984.7|25964.7|25999.5|25939.5|25999.5|25964.7|25984.7|25939.5|6
1726564320000|2024-09-17 09:12:00|25972.5|25952.5|25962.9|25942.9|25979.5|25959.5|25962.9|25942.9|2
1726564340000|2024-09-17 09:12:20|25961.2|25941.2|25961.2|25941.2|25961.2|25941.2|25961.2|25941.2|1
1726564350000|2024-09-17 09:12:30|25957.7|25937.7|25956|25936|25966|25937.7|25956|25926|1
1726564360000|2024-09-17 09:12:40|25955.2|25935.2|25957|25937|25957|25937|25955.2|25935.2|1
1726564390000|2024-09-17 09:13:10|25955.4|25935.4|25937|25917|25955.4|25935.4|25937|25917|12
1726564400000|2024-09-17 09:13:20|25937.7|25917.7|25937|25917|25937.7|25917.7|25933.5|25913.5|1
1726564410000|2024-09-17 09:13:30|25933.5|25913.5|25932.7|25912.7|25933.5|25913.5|25932.7|25912.7|0
1726564430000|2024-09-17 09:13:50|25933.5|25913.5|25933.5|25913.5|25933.5|25913.5|25933.5|25913.5|1
1726564440000|2024-09-17 09:14:00|25934.5|25914.5|25935.2|25915.2|25937|25917|25934.5|25914.5|0
1726564450000|2024-09-17 09:14:10|25934.5|25914.5|25937|25917|25937|25917|25934.5|25914.5|0
1726564460000|2024-09-17 09:14:20|25948.7|25908.7|25948.7|25908.7|25948.7|25908.7|25948.7|25908.7|0
1726564470000|2024-09-17 09:14:30|25949.5|25909.5|25949.5|25909.5|25949.5|25909.5|25949.5|25909.5|0
1726564480000|2024-09-17 09:14:40|25937|25917|25937|25917|25937|25917|25937|25917|0
1726564500000|2024-09-17 09:15:00|25936.9|25916.9|25936.9|25916.9|25936.9|25916.9|25936.9|25916.9|0
1726564510000|2024-09-17 09:15:10|25933.5|25913.5|25937.7|25917.7|25937.7|25917.7|25932.7|25912.7|0
1726564520000|2024-09-17 09:15:20|25939.4|25919.4|25939.4|25919.4|25939.4|25919.4|25939.4|25919.4|0
1726564540000|2024-09-17 09:15:40|25942.7|25922.7|25942.7|25922.7|25942.7|25922.7|25942.7|25922.7|0
1726564550000|2024-09-17 09:15:50|25941|25921|25939.4|25919.4|25941|25921|25939.4|25919.4|0
1726564570000|2024-09-17 09:16:10|25936.9|25916.9|25936.9|25916.9|25936.9|25916.9|25936.9|25916.9|0
1726564580000|2024-09-17 09:16:20|25935.2|25915.2|25935.2|25915.2|25935.2|25915.2|25934.4|25914.4|0
1726564590000|2024-09-17 09:16:30|25933.5|25913.5|25932.7|25912.7|25933.5|25913.5|25932.7|25912.7|0
1726564600000|2024-09-17 09:16:40|25935.2|25915.2|25935.2|25915.2|25935.2|25915.2|25935.2|25915.2|1
1726564620000|2024-09-17 09:17:00|25933.5|25913.5|25933.5|25913.5|25933.5|25913.5|25933.5|25913.5|1
1726564630000|2024-09-17 09:17:10|25931.9|25911.9|25931.9|25911.9|25931.9|25911.9|25931.9|25911.9|0
1726564660000|2024-09-17 09:17:40|25932.7|25912.7|25932.7|25912.7|25932.7|25912.7|25932.7|25912.7|0
1726564670000|2024-09-17 09:17:50|25934.4|25914.4|25934.4|25914.4|25934.4|25914.4|25934.4|25914.4|0
1726564690000|2024-09-17 09:18:10|25936.9|25916.9|25936.9|25916.9|25937.7|25917.7|25936.9|25916.9|1
1726564700000|2024-09-17 09:18:20|25934.4|25914.4|25934.4|25914.4|25934.4|25914.4|25934.4|25914.4|0
1726564720000|2024-09-17 09:18:40|25933.7|25913.7|25930.2|25910.2|25933.7|25913.7|25930.2|25910.2|3
1726564730000|2024-09-17 09:18:50|25933.7|25913.7|25934.4|25914.4|25934.4|25914.4|25933.7|25913.7|0
1726564760000|2024-09-17 09:19:20|25936.9|25916.9|25937.7|25917.7|25937.7|25917.7|25936.9|25916.9|0
1726564770000|2024-09-17 09:19:30|25944.4|25924.4|25959.4|25939.4|25959.4|25939.4|25944.4|25924.4|4
1726564780000|2024-09-17 09:19:40|25957.7|25937.7|25954.4|25934.4|25957.7|25937.7|25954.4|25934.4|9
1726564790000|2024-09-17 09:19:50|25953.7|25933.7|25952.2|25932.2|25953.7|25933.7|25950.4|25930.4|2
1726564800000|2024-09-17 09:20:00|25952.9|25932.9|25947.7|25927.7|25952.9|25932.9|25946.9|25926.9|3
1726564810000|2024-09-17 09:20:10|25944.4|25924.4|25948.7|25928.7|25948.7|25928.7|25944.4|25924.4|2
1726564820000|2024-09-17 09:20:20|25947.9|25927.9|25941.9|25921.9|25947.9|25927.9|25941.9|25921.9|1
1726564830000|2024-09-17 09:20:30|25935.2|25915.2|25941.2|25921.2|25952.9|25921.2|25935.2|25909.4|3
1726564840000|2024-09-17 09:20:40|25942.9|25922.9|25943.7|25923.7|25943.7|25923.7|25942.9|25922.9|0
1726564860000|2024-09-17 09:21:00|25941.9|25921.9|25941.2|25921.2|25941.9|25921.9|25941.2|25921.2|0
1726564870000|2024-09-17 09:21:10|25936.9|25916.9|25946.2|25926.2|25952.9|25926.2|25936.9|25912.9|2
1726564880000|2024-09-17 09:21:20|25949.4|25929.4|25952.7|25932.7|25954.4|25934.4|25949.4|25929.4|1
1726564900000|2024-09-17 09:21:40|25950.9|25930.9|25954.4|25934.4|25954.4|25934.4|25949.4|25929.4|1
1726564910000|2024-09-17 09:21:50|25969.7|25929.7|25976.2|25956.2|25978.7|25956.2|25969.7|25929.7|0
1726564920000|2024-09-17 09:22:00|25976.9|25956.9|25976.9|25956.9|25976.9|25956.9|25976.9|25956.9|0
1726564930000|2024-09-17 09:22:10|25976.2|25956.2|25976.2|25956.2|25976.2|25956.2|25976.2|25956.2|2
1726564940000|2024-09-17 09:22:20|25977.9|25957.9|25969.4|25949.4|25981.9|25961.9|25969.4|25949.4|1
1726564950000|2024-09-17 09:22:30|25968.7|25948.7|25969.4|25949.4|25969.4|25949.4|25966.9|25946.9|0
1726564960000|2024-09-17 09:22:40|25966.9|25946.9|25978.7|25938.7|25978.7|25949.4|25964.4|25938.7|1
1726564970000|2024-09-17 09:22:50|25982.7|25942.7|25980.9|25940.9|25982.7|25942.7|25980.9|25940.9|0
1726564980000|2024-09-17 09:23:00|25980.2|25940.2|25980.2|25940.2|25980.2|25940.2|25980.2|25940.2|0
1726564990000|2024-09-17 09:23:10|25983.7|25943.7|25984.4|25944.4|25984.4|25944.4|25983.7|25943.7|0
1726565000000|2024-09-17 09:23:20|25976.2|25956.2|25976.2|25956.2|25976.2|25956.2|25976.2|25956.2|0
1726565010000|2024-09-17 09:23:30|25974.4|25954.4|25974.4|25954.4|25974.4|25954.4|25974.4|25954.4|0
1726565050000|2024-09-17 09:24:10|25972.7|25952.7|25970.4|25950.4|25972.7|25952.7|25970.4|25950.4|0
1726565080000|2024-09-17 09:24:40|25972.9|25952.9|25976.9|25956.9|25986.4|25956.9|25972.9|25946.4|2
1726565090000|2024-09-17 09:24:50|||||||||1
1726565100000|2024-09-17 09:25:00|25970.2|25950.2|25967.9|25947.9|25970.2|25950.2|25967.9|25947.9|5
1726565110000|2024-09-17 09:25:10|25982.9|25942.9|25982.9|25962.9|25986.4|25963.7|25977.9|25937.9|4
1726565120000|2024-09-17 09:25:20|25984.7|25964.7|25986.2|25966.2|25986.2|25966.2|25984.7|25964.7|0
1726565130000|2024-09-17 09:25:30|25987.9|25967.9|25982.9|25962.9|25987.9|25967.9|25981.2|25961.2|1
1726565140000|2024-09-17 09:25:40|25983.7|25963.7|25983.7|25963.7|25983.7|25963.7|25983.7|25963.7|0
1726565180000|2024-09-17 09:26:20|25982.9|25962.9|25982.9|25962.9|25983.7|25963.7|25982.9|25962.9|2
1726565190000|2024-09-17 09:26:30|25985.4|25965.4|25985.4|25965.4|25985.4|25965.4|25985.4|25965.4|1
1726565210000|2024-09-17 09:26:50|||||||||1
1726565220000|2024-09-17 09:27:00|25988.9|25968.9|25990.4|25970.4|25990.4|25970.4|25988.9|25968.9|1
1726565230000|2024-09-17 09:27:10|25988.7|25968.7|25987.9|25967.9|25988.7|25968.7|25987.9|25967.9|0
1726565240000|2024-09-17 09:27:20|25986.2|25966.2|25971.2|25951.2|25986.2|25966.2|25971.2|25951.2|7
1726565250000|2024-09-17 09:27:30|25972.9|25952.9|25972.9|25952.9|25972.9|25952.9|25972.9|25952.9|0
1726565260000|2024-09-17 09:27:40|25971.4|25951.4|25971.4|25951.4|25971.4|25951.4|25971.4|25951.4|9
1726565270000|2024-09-17 09:27:50|25977.9|25937.9|25957.9|25937.9|25977.9|25938.7|25957.9|25933.9|2
1726565280000|2024-09-17 09:28:00|25956.2|25936.2|25955.4|25935.4|25956.2|25936.2|25955.4|25935.4|0
1726565290000|2024-09-17 09:28:10|||||||||4
1726565310000|2024-09-17 09:28:30|25956.2|25936.2|25969.7|25949.7|25969.7|25949.7|25956.2|25936.2|1
1726565330000|2024-09-17 09:28:50|25981.4|25941.4|25975.4|25955.4|25981.4|25955.4|25975.4|25941.4|0
1726565350000|2024-09-17 09:29:10|25977.9|25957.9|25978.7|25958.7|25978.7|25958.7|25977.9|25957.9|1
1726565370000|2024-09-17 09:29:30|25981.9|25961.9|25981.9|25961.9|25981.9|25961.9|25981.9|25961.9|0
1726565380000|2024-09-17 09:29:40|25993.7|25953.7|25982.7|25962.7|25993.7|25962.7|25982.7|25953.7|0
1726565400000|2024-09-17 09:30:00|25981.9|25961.9|25981.2|25961.2|25994.4|25961.9|25981.2|25953.7|0
1726565420000|2024-09-17 09:30:20|25979.4|25959.4|25978.7|25958.7|25979.4|25959.4|25978.7|25958.7|0
1726565430000|2024-09-17 09:30:30|25976.9|25956.9|25976.2|25956.2|25976.9|25956.9|25976.2|25956.2|0
1726565450000|2024-09-17 09:30:50|25958.4|25938.4|25922.7|25902.7|25958.4|25938.4|25922.7|25902.7|15
1726565460000|2024-09-17 09:31:00|25924.4|25904.4|25921.2|25901.2|25924.4|25904.4|25920.4|25900.4|1
1726565470000|2024-09-17 09:31:10|25923.7|25903.7|25923.7|25903.7|25923.7|25903.7|25923.7|25903.7|0
1726565480000|2024-09-17 09:31:20|25921.2|25901.2|25909.4|25889.4|25921.2|25901.2|25909.2|25889.2|2
1726565500000|2024-09-17 09:31:40|25918.2|25898.2|25921.9|25901.9|25921.9|25901.9|25918.2|25898.2|1
1726565510000|2024-09-17 09:31:50|25934.4|25894.4|25926.9|25906.9|25934.4|25906.9|25921.9|25894.4|1
1726565520000|2024-09-17 09:32:00|25925.2|25905.2|25916.9|25896.9|25925.2|25905.2|25916.9|25896.9|0
1726565530000|2024-09-17 09:32:10|25914.4|25894.4|25914.4|25894.4|25914.4|25894.4|25914.4|25894.4|1
1726565570000|2024-09-17 09:32:50|25916.9|25896.9|25921.9|25901.9|25923.7|25903.7|25916.9|25896.9|0
1726565580000|2024-09-17 09:33:00|25926.9|25906.9|25926.9|25906.9|25926.9|25906.9|25926.9|25906.9|0
1726565600000|2024-09-17 09:33:20|25925.2|25905.2|25924.4|25904.4|25926.2|25906.2|25924.4|25904.4|0
1726565620000|2024-09-17 09:33:40|25925.2|25905.2|25926.9|25906.9|25926.9|25906.9|25925.2|25905.2|1
1726565650000|2024-09-17 09:34:10|25938.7|25898.7|25940.2|25900.2|25940.2|25900.2|25938.7|25898.7|0
1726565670000|2024-09-17 09:34:30|25931.9|25911.9|25926.9|25906.9|25939.4|25911.9|25926.9|25899.4|0
1726565690000|2024-09-17 09:34:50|25933.4|25893.4|25931.9|25891.9|25933.4|25893.4|25931.9|25891.9|5
1726565710000|2024-09-17 09:35:10|25929.4|25889.4|25929.4|25889.4|25929.4|25889.4|25929.4|25889.4|1
1726565720000|2024-09-17 09:35:20|25930.2|25890.2|25930.2|25890.2|25930.2|25890.2|25930.2|25890.2|3
1726565760000|2024-09-17 09:36:00|25918.4|25898.4|25928.7|25888.7|25928.7|25898.4|25916.2|25885.2|3
1726565770000|2024-09-17 09:36:10|25920.4|25900.4|25921.9|25901.9|25921.9|25901.9|25920.4|25900.4|0
1726565780000|2024-09-17 09:36:20|25925.4|25905.4|25929.4|25909.4|25929.4|25909.4|25925.4|25905.4|0
1726565800000|2024-09-17 09:36:40|25931.2|25911.2|25931.9|25911.9|25931.9|25911.9|25931.2|25911.2|0
1726565810000|2024-09-17 09:36:50|25929.4|25909.4|25936.9|25916.9|25936.9|25916.9|25929.4|25909.4|0
1726565820000|2024-09-17 09:37:00|25935.2|25915.2|25936.9|25916.9|25936.9|25916.9|25935.2|25915.2|1
1726565850000|2024-09-17 09:37:30|25948.7|25908.7|25949.4|25909.4|25949.4|25909.4|25948.7|25908.7|0
1726565860000|2024-09-17 09:37:40|25936.9|25916.9|25936.9|25916.9|25949.4|25916.9|25936.9|25908.7|0
1726565870000|2024-09-17 09:37:50|25941.9|25921.9|25944.4|25924.4|25946.2|25926.2|25941.9|25921.9|3
1726565890000|2024-09-17 09:38:10|25939.4|25919.4|25939.4|25919.4|25939.4|25919.4|25939.4|25919.4|1
1726565900000|2024-09-17 09:38:20|25935.9|25915.9|25931.9|25911.9|25935.9|25915.9|25931.9|25911.9|0
1726565940000|2024-09-17 09:39:00|25926.2|25906.2|25926.2|25906.2|25926.2|25906.2|25926.2|25906.2|1
1726565970000|2024-09-17 09:39:30|25934.4|25894.4|25926.2|25906.2|25934.4|25906.2|25926.2|25894.4|0
1726566000000|2024-09-17 09:40:00|25926.1|25906.1|25939.4|25899.4|25939.4|25906.1|25926.1|25899.4|1
1726566010000|2024-09-17 09:40:10|25936.9|25916.9|25936.9|25916.9|25936.9|25916.9|25936.9|25916.9|0
1726566020000|2024-09-17 09:40:20|25939.4|25919.4|25939.4|25919.4|25939.4|25919.4|25939.4|25919.4|1
1726566040000|2024-09-17 09:40:40|25942.9|25922.9|25959.6|25939.6|25959.6|25939.6|25942.9|25922.9|6
1726566050000|2024-09-17 09:40:50|25969.4|25949.4|25976.9|25956.9|25976.9|25956.9|25969.4|25949.4|3
1726566060000|2024-09-17 09:41:00|25975.2|25955.2|25984.4|25964.4|25984.4|25964.4|25975.2|25955.2|4
1726566070000|2024-09-17 09:41:10|||||||||1
1726566080000|2024-09-17 09:41:20|25981.9|25961.9|25981.9|25961.9|25981.9|25961.9|25981.9|25961.9|0
1726566090000|2024-09-17 09:41:30|25990.2|25950.2|25981.1|25961.1|25990.2|25961.1|25981.1|25950.2|0
1726566100000|2024-09-17 09:41:40|25981.9|25961.9|25981.9|25961.9|25981.9|25961.9|25981.9|25961.9|0
1726566140000|2024-09-17 09:42:20|25985.4|25965.4|25993.6|25973.6|25995.4|25975.4|25985.4|25965.4|12
1726566160000|2024-09-17 09:42:40|25991.9|25971.9|25986.9|25966.9|25991.9|25971.9|25986.9|25966.9|0
1726566170000|2024-09-17 09:42:50|25987.9|25967.9|25987.9|25967.9|25987.9|25967.9|25987.9|25967.9|2
1726566180000|2024-09-17 09:43:00|25986.1|25966.1|25979.6|25959.6|25986.1|25966.1|25979.6|25959.6|0
1726566190000|2024-09-17 09:43:10|25977.9|25957.9|25977.9|25957.9|25977.9|25957.9|25977.9|25957.9|0
1726566200000|2024-09-17 09:43:20|25979.6|25959.6|25980.4|25960.4|25980.4|25960.4|25979.6|25959.6|1
1726566210000|2024-09-17 09:43:30|25982.9|25962.9|25985.4|25965.4|25985.4|25965.4|25982.9|25962.9|1
1726566230000|2024-09-17 09:43:50|25987.1|25967.1|26009.9|25969.9|26009.9|25974.6|25987.1|25967.1|3
1726566240000|2024-09-17 09:44:00|26003.1|25983.1|26009.6|25989.6|26009.6|25989.6|26003.1|25983.1|1
1726566250000|2024-09-17 09:44:10|26008.9|25988.9|26008.9|25988.9|26008.9|25988.9|26008.9|25988.9|7
1726566260000|2024-09-17 09:44:20|26007.1|25987.1|26007.1|25987.1|26007.1|25987.1|26007.1|25987.1|1
1726566290000|2024-09-17 09:44:50|26006.4|25986.4|25991.1|25971.1|26006.4|25986.4|25991.1|25971.1|2
1726566300000|2024-09-17 09:45:00|25986.9|25966.9|25986.1|25966.1|25988.6|25968.6|25985.1|25965.1|1
1726566310000|2024-09-17 09:45:10|25987.9|25967.9|25991.1|25971.1|25991.1|25971.1|25987.9|25967.9|2
1726566320000|2024-09-17 09:45:20|25994.6|25974.6|25995.4|25975.4|25995.4|25975.4|25992.9|25972.9|0
1726566330000|2024-09-17 09:45:30|25996.1|25976.1|25996.1|25976.1|25996.1|25976.1|25996.1|25976.1|0
1726566350000|2024-09-17 09:45:50|25993.6|25973.6|26008.6|25988.6|26008.6|25988.6|25993.6|25973.6|1
1726566360000|2024-09-17 09:46:00|26010.4|25990.4|26011.1|25991.1|26011.1|25991.1|26010.4|25990.4|0
1726566370000|2024-09-17 09:46:10|26011.9|25991.9|26011.9|25991.9|26011.9|25991.9|26011.9|25991.9|2
1726566380000|2024-09-17 09:46:20|26015.4|25995.4|26016.1|25996.1|26016.1|25996.1|26015.4|25995.4|1
1726566390000|2024-09-17 09:46:30|26018.6|25998.6|26018.6|25998.6|26018.6|25998.6|26018.6|25998.6|0
1726566400000|2024-09-17 09:46:40|26019.4|25999.4|26018.6|25978.6|26021.1|26001.1|26017.6|25977.6|4
1726566420000|2024-09-17 09:47:00|26006.9|25986.9|26006.9|25986.9|26006.9|25986.9|26006.9|25986.9|0
1726566430000|2024-09-17 09:47:10|26006.1|25986.1|26006.1|25986.1|26006.1|25986.1|26006.1|25986.1|1
1726566440000|2024-09-17 09:47:20|26004.4|25984.4|26002.6|25982.6|26004.4|25984.4|26002.6|25982.6|0
1726566450000|2024-09-17 09:47:30|26001.1|25981.1|26001.1|25981.1|26001.1|25981.1|26001.1|25981.1|0
1726566480000|2024-09-17 09:48:00|25996.9|25976.9|25996.1|25976.1|26000.4|25980.4|25996.1|25976.1|6
1726566500000|2024-09-17 09:48:20|25991.9|25971.9|25987.6|25967.6|25991.9|25971.9|25987.6|25967.6|0
1726566510000|2024-09-17 09:48:30|25986.9|25966.9|25986.9|25966.9|25986.9|25966.9|25986.9|25966.9|0
1726566520000|2024-09-17 09:48:40|25990.4|25970.4|26014.4|25974.4|26014.4|25974.4|25990.4|25970.4|4
1726566530000|2024-09-17 09:48:50|26006.1|25986.1|26006.1|25986.1|26006.1|25986.1|26006.1|25986.1|0
1726566550000|2024-09-17 09:49:10|26004.6|25984.6|26011.1|25971.1|26012.9|25984.6|26004.6|25971.1|1
1726566560000|2024-09-17 09:49:20|26019.4|25959.4|26019.4|25959.4|26019.4|25959.4|26019.4|25959.4|0
1726566570000|2024-09-17 09:49:30|26018.6|25958.6|25987.6|25967.6|26018.6|25967.6|25987.6|25958.6|0
1726566580000|2024-09-17 09:49:40|26001.1|25961.1|26004.4|25964.4|26004.4|25964.4|26001.1|25961.1|7
1726566590000|2024-09-17 09:49:50|26009.4|25969.4|26009.4|25969.4|26009.4|25969.4|26009.4|25969.4|1
1726566600000|2024-09-17 09:50:00|26013.6|25973.6|26022.9|25962.9|26022.9|25973.6|26006.9|25959.4|21
1726566610000|2024-09-17 09:50:10|26011.6|25991.6|26024.6|26004.6|26028.6|26008.6|26011.6|25991.6|8
1726566620000|2024-09-17 09:50:20|26023.1|26003.1|26024.4|25984.4|26024.4|26003.9|26014.4|25980.9|3
1726566630000|2024-09-17 09:50:30|26020.9|25980.9|26004.1|25984.1|26020.9|25984.1|26004.1|25976.6|0
1726566650000|2024-09-17 09:50:50|26001.9|25981.9|26003.6|25983.6|26003.6|25983.6|26001.9|25981.9|0
1726566660000|2024-09-17 09:51:00|26001.9|25981.9|26001.9|25981.9|26003.6|25983.6|26001.9|25981.9|0
1726566670000|2024-09-17 09:51:10|26003.6|25983.6|26003.6|25983.6|26003.6|25983.6|26003.6|25983.6|0
1726566700000|2024-09-17 09:51:40|26005.4|25985.4|26005.4|25985.4|26005.4|25985.4|26005.4|25985.4|1
1726566710000|2024-09-17 09:51:50|26003.6|25983.6|26003.6|25983.6|26003.6|25983.6|26003.6|25983.6|0
1726566720000|2024-09-17 09:52:00|26005.4|25985.4|26005.4|25985.4|26005.4|25985.4|26005.4|25985.4|0
1726566760000|2024-09-17 09:52:40|26001.9|25981.9|26013.6|25973.6|26013.6|25981.9|26001.9|25973.6|0
1726566780000|2024-09-17 09:53:00|26001.9|25981.9|25996.9|25976.9|26001.9|25981.9|25996.9|25976.9|1
1726566790000|2024-09-17 09:53:10|||||||||1
1726566820000|2024-09-17 09:53:40|25998.6|25978.6|25998.6|25978.6|25998.6|25978.6|25998.6|25978.6|0
1726566870000|2024-09-17 09:54:30|25997.1|25977.1|25993.6|25973.6|25997.1|25977.1|25993.6|25973.6|1
1726566900000|2024-09-17 09:55:00|25991.9|25971.9|25991.9|25971.9|25991.9|25971.9|25991.9|25971.9|1
1726566920000|2024-09-17 09:55:20|26004.4|25964.4|26004.4|25964.4|26004.4|25964.4|26004.4|25964.4|0
1726566940000|2024-09-17 09:55:40|26003.6|25963.6|25996.1|25976.1|26003.6|25976.1|25995.4|25963.6|2
1726566980000|2024-09-17 09:56:20|25996.9|25976.9|26020.6|26000.6|26020.6|26000.6|25996.9|25976.9|13
1726566990000|2024-09-17 09:56:30|26021.4|26001.4|26021.4|26001.4|26021.4|26001.4|26021.4|26001.4|0
1726567000000|2024-09-17 09:56:40|26023.1|26003.1|26023.1|26003.1|26023.1|26003.1|26023.1|26003.1|0
1726567010000|2024-09-17 09:56:50|26029.4|26009.4|26029.4|26009.4|26029.4|26009.4|26029.4|26009.4|0
1726567020000|2024-09-17 09:57:00|26028.6|26008.6|26025.1|26005.1|26028.6|26008.6|26025.1|26005.1|0
1726567030000|2024-09-17 09:57:10|26023.4|26003.4|26030.1|25990.1|26030.1|26003.4|26023.4|25988.4|0
1726567040000|2024-09-17 09:57:20|26021.9|26001.9|26063.6|26043.6|26063.6|26043.6|26021.9|26001.9|37
1726567050000|2024-09-17 09:57:30|26061.9|26041.9|26061.9|26041.9|26063.6|26043.6|26061.9|26041.9|1
1726567070000|2024-09-17 09:57:50|26060.1|26040.1|26059.4|26039.4|26060.1|26040.1|26059.4|26039.4|0
1726567080000|2024-09-17 09:58:00|26057.6|26037.6|26052.9|26032.9|26057.6|26037.6|26052.9|26032.9|2
1726567090000|2024-09-17 09:58:10|26051.1|26031.1|26046.1|26026.1|26051.1|26031.1|26046.1|26026.1|5
1726567100000|2024-09-17 09:58:20|26047.9|26027.9|26035.4|26015.4|26047.9|26027.9|26033.6|26013.6|14
1726567110000|2024-09-17 09:58:30|26036.1|26016.1|26041.1|26021.1|26041.1|26021.1|26036.1|26016.1|0
1726567130000|2024-09-17 09:58:50|26041.9|26021.9|26041.1|26021.1|26041.9|26021.9|26041.1|26021.1|1
1726567140000|2024-09-17 09:59:00|26037.6|26017.6|26033.6|26013.6|26037.6|26017.6|26033.6|26013.6|0
1726567150000|2024-09-17 09:59:10|26036.1|26016.1|26036.1|26016.1|26036.1|26016.1|26036.1|26016.1|0
1726567160000|2024-09-17 09:59:20|26035.4|26015.4|26011.9|25991.9|26035.4|26015.4|26011.9|25991.9|23
1726567170000|2024-09-17 09:59:30|26020.1|25980.1|26015.1|25975.1|26020.1|25980.1|26015.1|25975.1|0
1726567180000|2024-09-17 09:59:40|26006.9|25986.9|26006.9|25986.9|26006.9|25986.9|26006.9|25986.9|0
1726567190000|2024-09-17 09:59:50|26004.4|25984.4|26007.6|25987.6|26007.6|25987.6|26004.4|25984.4|1
1726567200000|2024-09-17 10:00:00|26009.4|25989.4|26016.9|25996.9|26016.9|25996.9|26009.4|25989.4|1
1726567210000|2024-09-17 10:00:10|26021.9|26001.9|26034.4|25994.4|26034.4|26002.6|26021.9|25994.4|1
1726567220000|2024-09-17 10:00:20|26023.4|26003.4|26019.4|25999.4|26023.4|26003.4|26019.4|25999.4|2
1726567240000|2024-09-17 10:00:40|26020.1|26000.1|26020.1|26000.1|26020.1|26000.1|26020.1|26000.1|1
1726567250000|2024-09-17 10:00:50|26021.9|26001.9|26022.6|26002.6|26022.6|26002.6|26021.9|26001.9|0
1726567260000|2024-09-17 10:01:00|26025.1|26005.1|26025.1|26005.1|26025.1|26005.1|26025.1|26005.1|3
1726567270000|2024-09-17 10:01:10|26022.6|26002.6|26018.4|25998.4|26022.6|26002.6|26018.4|25998.4|0
1726567280000|2024-09-17 10:01:20|26055.1|26015.1|26047.6|26027.6|26055.1|26027.6|26047.6|26015.1|21
1726567290000|2024-09-17 10:01:30|26050.1|26030.1|26050.1|26030.1|26050.1|26030.1|26050.1|26030.1|1
1726567300000|2024-09-17 10:01:40|26048.4|26028.4|26050.1|26030.1|26050.1|26030.1|26047.6|26027.6|0
1726567310000|2024-09-17 10:01:50|26051.9|26031.9|26057.6|26037.6|26057.6|26037.6|26051.9|26031.9|0
1726567320000|2024-09-17 10:02:00|26055.1|26035.1|26050.9|26030.9|26055.1|26035.1|26050.9|26030.9|2
1726567330000|2024-09-17 10:02:10|26050.1|26030.1|26050.1|26030.1|26050.1|26030.1|26050.1|26030.1|0
1726567370000|2024-09-17 10:02:50|26049.4|26029.4|26069.4|26029.4|26074.4|26034.4|26049.4|26029.4|9
1726567380000|2024-09-17 10:03:00|26074.4|26034.4|26068.4|26048.4|26074.4|26048.4|26066.1|26034.4|1
1726567390000|2024-09-17 10:03:10|26070.9|26050.9|26070.9|26050.9|26071.6|26051.6|26068.1|26048.1|2
1726567400000|2024-09-17 10:03:20|26072.6|26052.6|26073.4|26053.4|26082.4|26053.4|26072.6|26042.4|6
1726567410000|2024-09-17 10:03:30|26086.6|26046.6|26075.6|26055.6|26086.6|26059.1|26075.6|26046.6|81
1726567440000|2024-09-17 10:04:00|26074.9|26054.9|26080.6|26040.6|26082.4|26054.9|26074.9|26040.6|0
1726567450000|2024-09-17 10:04:10|26078.9|26038.9|26065.6|26045.6|26078.9|26045.6|26065.6|26038.9|0
1726567470000|2024-09-17 10:04:30|26036.4|26016.4|26020.6|26000.6|26036.4|26016.4|26020.6|26000.6|9
1726567490000|2024-09-17 10:04:50|26017.4|25997.4|26017.4|25997.4|26017.4|25997.4|26017.4|25997.4|1
1726567510000|2024-09-17 10:05:10|26018.1|25998.1|26017.4|25997.4|26018.1|25998.1|26017.4|25997.4|1
1726567520000|2024-09-17 10:05:20|26019.9|25999.9|26019.9|25999.9|26019.9|25999.9|26019.9|25999.9|0
1726567530000|2024-09-17 10:05:30|26022.4|26002.4|26022.4|26002.4|26022.4|26002.4|26022.4|26002.4|1
1726567540000|2024-09-17 10:05:40|26019.9|25999.9|26005.6|25985.6|26019.9|25999.9|26005.6|25985.6|3
1726567550000|2024-09-17 10:05:50|26007.4|25987.4|26007.4|25987.4|26007.4|25987.4|26007.4|25987.4|1
1726567560000|2024-09-17 10:06:00|26010.6|25990.6|26010.6|25990.6|26010.6|25990.6|26010.6|25990.6|0
1726567570000|2024-09-17 10:06:10|26008.9|25988.9|26005.6|25985.6|26008.9|25988.9|26005.6|25985.6|0
1726567620000|2024-09-17 10:07:00|26003.9|25983.9|26003.9|25983.9|26003.9|25983.9|26003.9|25983.9|0
1726567630000|2024-09-17 10:07:10|26003.1|25983.1|26002.4|25982.4|26003.1|25983.1|26002.4|25982.4|0
1726567640000|2024-09-17 10:07:20|||||||||1
1726567670000|2024-09-17 10:07:50|25998.1|25978.1|25998.1|25978.1|25998.1|25978.1|25998.1|25978.1|0
1726567690000|2024-09-17 10:08:10|25994.9|25974.9|25994.9|25974.9|25994.9|25974.9|25994.9|25974.9|1
1726567700000|2024-09-17 10:08:20|26006.1|25946.1|25960.1|25940.1|26006.1|25950.9|25960.1|25940.1|22
1726567710000|2024-09-17 10:08:30|25957.1|25937.1|25946.4|25926.4|25957.1|25937.1|25939.4|25919.4|3
1726567720000|2024-09-17 10:08:40|25954.6|25914.6|25954.6|25914.6|25954.6|25914.6|25954.6|25914.6|2
1726567730000|2024-09-17 10:08:50|25937.6|25917.6|25911.4|25891.4|25947.6|25917.6|25911.4|25887.6|4
1726567740000|2024-09-17 10:09:00|25908.9|25888.9|25907.1|25887.1|25908.9|25888.9|25907.1|25887.1|1
1726567750000|2024-09-17 10:09:10|25904.6|25884.6|25896.4|25876.4|25904.6|25884.6|25896.4|25863.9|5
1726567760000|2024-09-17 10:09:20|25891.1|25871.1|25888.9|25868.9|25891.1|25871.1|25888.9|25868.9|0
1726567770000|2024-09-17 10:09:30|25904.6|25864.6|25901.4|25881.4|25904.6|25881.4|25898.9|25864.6|3
1726567790000|2024-09-17 10:09:50|25909.9|25889.9|25916.4|25896.4|25916.4|25896.4|25909.9|25889.9|1
1726567800000|2024-09-17 10:10:00|25924.6|25884.6|25923.9|25883.9|25924.6|25884.6|25923.9|25883.9|1
1726567810000|2024-09-17 10:10:10|25937.4|25877.4|25937.4|25877.4|25937.4|25877.4|25937.4|25877.4|0
1726567830000|2024-09-17 10:10:30|25930.9|25890.9|25928.4|25908.4|25935.9|25908.4|25924.1|25890.9|0
1726567840000|2024-09-17 10:10:40|25924.9|25904.9|25928.9|25888.9|25931.4|25904.9|25924.9|25888.9|0
1726567850000|2024-09-17 10:10:50|25925.4|25885.4|25923.9|25883.9|25925.4|25885.4|25923.9|25883.9|0
1726567860000|2024-09-17 10:11:00|25927.4|25887.4|25930.6|25890.6|25930.6|25890.6|25927.4|25887.4|0
1726567870000|2024-09-17 10:11:10|25935.9|25895.9|25937.4|25897.4|25937.4|25909.1|25929.1|25895.9|0
1726567880000|2024-09-17 10:11:20|25938.9|25898.9|25930.6|25910.6|25938.9|25910.6|25930.6|25898.9|0
1726567890000|2024-09-17 10:11:30|25931.4|25911.4|25938.1|25918.1|25938.1|25918.1|25931.4|25911.4|1
1726567900000|2024-09-17 10:11:40|25934.6|25914.6|25937.4|25917.4|25937.4|25917.4|25934.6|25914.6|6
1726567910000|2024-09-17 10:11:50|25935.6|25915.6|25935.6|25915.6|25935.6|25915.6|25935.6|25915.6|0
1726567920000|2024-09-17 10:12:00|25937.4|25917.4|25961.4|25921.4|25968.1|25938.1|25937.4|25917.4|3
1726567930000|2024-09-17 10:12:10|25960.6|25920.6|25960.6|25920.6|25960.6|25920.6|25960.6|25920.6|0
1726567940000|2024-09-17 10:12:20|25959.9|25919.9|25958.1|25918.1|25959.9|25919.9|25956.6|25916.6|1
1726567950000|2024-09-17 10:12:30|25951.6|25931.6|25954.9|25934.9|25954.9|25934.9|25951.6|25931.6|0
1726567960000|2024-09-17 10:12:40|25963.1|25923.1|25950.6|25930.6|25963.1|25931.4|25950.6|25923.1|2
1726567970000|2024-09-17 10:12:50|25949.9|25929.9|25949.9|25929.9|25949.9|25929.9|25949.9|25929.9|0
1726567990000|2024-09-17 10:13:10|25951.6|25931.6|25951.6|25931.6|25951.6|25931.6|25951.6|25931.6|0
1726568020000|2024-09-17 10:13:40|25959.9|25939.9|25961.4|25941.4|25961.4|25941.4|25959.9|25939.9|6
1726568030000|2024-09-17 10:13:50|25973.9|25933.9|25973.9|25933.9|25973.9|25933.9|25973.9|25933.9|0
1726568070000|2024-09-17 10:14:30|25973.1|25933.1|25973.1|25933.1|25973.1|25933.1|25973.1|25933.1|0
1726568080000|2024-09-17 10:14:40|25978.1|25938.1|25978.1|25938.1|25978.1|25938.1|25978.1|25938.1|0
1726568120000|2024-09-17 10:15:20|25970.6|25950.6|25970.6|25950.6|25970.6|25950.6|25970.6|25950.6|0
1726568130000|2024-09-17 10:15:30|25972.1|25952.1|25993.9|25953.9|25993.9|25961.4|25972.1|25952.1|8
1726568150000|2024-09-17 10:15:50|25986.4|25966.4|25972.9|25952.9|25993.9|25966.4|25972.9|25944.6|5
1726568180000|2024-09-17 10:16:20|||||||||1
1726568200000|2024-09-17 10:16:40|25975.4|25955.4|25993.9|25953.9|25993.9|25957.1|25974.6|25953.1|2
1726568230000|2024-09-17 10:17:10|25997.4|25957.4|25991.6|25971.6|25998.1|25971.6|25991.6|25957.4|18
1726568240000|2024-09-17 10:17:20|25993.3|25973.3|25996.6|25976.6|25996.6|25976.6|25993.3|25973.3|1
1726568250000|2024-09-17 10:17:30|25999.9|25979.9|26014.1|25994.1|26022.4|25994.1|25999.9|25977.6|1
1726568260000|2024-09-17 10:17:40|26015.8|25995.8|26018.3|25998.3|26018.3|25998.3|26015.8|25995.8|0
1726568270000|2024-09-17 10:17:50|26021.6|26001.6|26023.3|26003.3|26027.6|26007.6|26021.6|26001.6|3
1726568280000|2024-09-17 10:18:00|26031.6|25991.6|26024.1|26004.1|26031.6|26004.1|26024.1|25990.8|1
1726568300000|2024-09-17 10:18:20|26036.6|25996.6|26029.1|26009.1|26036.6|26009.1|26029.1|25996.6|2
1726568310000|2024-09-17 10:18:30|26031.6|26011.6|26031.6|26011.6|26031.6|26011.6|26031.6|26011.6|0
1726568320000|2024-09-17 10:18:40|26028.3|26008.3|26028.3|26008.3|26028.3|26008.3|26028.3|26008.3|0
1726568340000|2024-09-17 10:19:00|26030.8|26010.8|26027.3|26007.3|26030.8|26010.8|26027.3|26007.3|0
1726568350000|2024-09-17 10:19:10|26028.3|26008.3|26030.8|26010.8|26030.8|26010.8|26028.3|26008.3|2
1726568380000|2024-09-17 10:19:40|26029.1|26009.1|26028.3|26008.3|26029.1|26009.1|26028.3|26008.3|0
1726568420000|2024-09-17 10:20:20|26030.8|26010.8|26028.3|26008.3|26031.6|26011.6|26028.3|26008.3|2
1726568440000|2024-09-17 10:20:40|26036.6|25996.6|26027.6|26007.6|26036.6|26007.6|26027.6|25995.1|0
1726568460000|2024-09-17 10:21:00|26025.8|26005.8|26025.1|26005.1|26025.8|26005.8|26025.1|26005.1|0
1726568480000|2024-09-17 10:21:20|26019.1|25999.1|26016.6|25996.6|26019.1|25999.1|26016.6|25996.6|1
1726568490000|2024-09-17 10:21:30|26014.8|25994.8|26014.8|25994.8|26014.8|25994.8|26014.8|25994.8|0
1726568500000|2024-09-17 10:21:40|26013.3|25993.3|26013.3|25993.3|26013.3|25993.3|26013.3|25993.3|0
1726568510000|2024-09-17 10:21:50|26025.8|25985.8|26013.3|25993.3|26025.8|25995.8|26013.3|25985.8|0
1726568520000|2024-09-17 10:22:00|26008.1|25988.1|26003.3|25983.3|26008.1|25988.1|26003.3|25983.3|4
1726568530000|2024-09-17 10:22:10|26002.6|25982.6|26003.3|25983.3|26003.3|25983.3|25997.6|25977.6|1
1726568550000|2024-09-17 10:22:30|26011.6|25971.6|26003.3|25983.3|26011.6|25983.3|26003.3|25971.6|0
1726568560000|2024-09-17 10:22:40|26015.1|25975.1|26016.6|25976.6|26016.6|25976.6|26015.1|25975.1|0
1726568580000|2024-09-17 10:23:00|26021.6|25981.6|26021.6|25981.6|26021.6|25981.6|26021.6|25981.6|0
1726568600000|2024-09-17 10:23:20|26009.1|25989.1|26004.8|25984.8|26009.1|25989.1|26004.8|25984.8|3
1726568610000|2024-09-17 10:23:30|26004.1|25984.1|26004.1|25984.1|26004.1|25984.1|26004.1|25984.1|0
1726568620000|2024-09-17 10:23:40|26003.3|25983.3|26003.3|25983.3|26003.3|25983.3|26003.3|25983.3|0
1726568640000|2024-09-17 10:24:00|26011.6|25971.6|25998.3|25978.3|26011.6|25978.3|25998.3|25970.8|1
1726568650000|2024-09-17 10:24:10|25997.6|25977.6|25992.6|25972.6|25997.6|25977.6|25992.6|25972.6|1
1726568670000|2024-09-17 10:24:30|25991.8|25971.8|26000.1|25960.1|26000.1|25971.8|25991.8|25960.1|0
1726568690000|2024-09-17 10:24:50|26001.3|25981.3|26004.8|25984.8|26004.8|25984.8|26001.3|25981.3|3
1726568700000|2024-09-17 10:25:00|26016.6|25976.6|26016.6|25976.6|26016.6|25976.6|26016.6|25976.6|0
1726568720000|2024-09-17 10:25:20|||||||||2
1726568740000|2024-09-17 10:25:40|26008.3|25988.3|26006.6|25986.6|26008.3|25988.3|26006.6|25986.6|0
1726568750000|2024-09-17 10:25:50|26009.1|25989.1|26013.3|25993.3|26013.3|25993.3|26009.1|25989.1|1
1726568760000|2024-09-17 10:26:00|26014.1|25994.1|26026.6|25986.6|26026.6|25994.1|26014.1|25986.6|0
1726568770000|2024-09-17 10:26:10|26024.8|25984.8|26024.8|25984.8|26024.8|25984.8|26024.8|25984.8|1
1726568790000|2024-09-17 10:26:30|26024.1|25984.1|26024.1|25984.1|26024.1|25984.1|26024.1|25984.1|0
1726568800000|2024-09-17 10:26:40|26017.6|25997.6|26021.6|25981.6|26022.3|25997.6|26017.6|25981.6|0
1726568820000|2024-09-17 10:27:00|26020.1|25980.1|26020.1|25980.1|26020.1|25980.1|26020.1|25980.1|0
1726568860000|2024-09-17 10:27:40|26018.3|25978.3|26015.1|25975.1|26018.3|25978.3|26015.1|25975.1|0
1726568910000|2024-09-17 10:28:30|26002.6|25982.6|25995.8|25975.8|26005.1|25985.1|25995.8|25975.8|1
1726568940000|2024-09-17 10:29:00|25993.3|25973.3|25993.3|25973.3|25993.3|25973.3|25993.3|25973.3|1
1726569000000|2024-09-17 10:30:00|26000.8|25960.8|25993.3|25973.3|26000.8|25973.3|25993.3|25960.8|0
1726569020000|2024-09-17 10:30:20|25991.6|25971.6|25990.8|25970.8|25991.6|25971.6|25990.8|25970.8|0
1726569060000|2024-09-17 10:31:00|25993.3|25973.3|25991.6|25971.6|25993.3|25973.3|25991.6|25971.6|0
1726569070000|2024-09-17 10:31:10|25990.8|25970.8|25990.8|25970.8|25990.8|25970.8|25990.8|25970.8|0
1726569100000|2024-09-17 10:31:40|26002.6|25982.6|26002.6|25982.6|26002.6|25982.6|26002.6|25982.6|4
1726569150000|2024-09-17 10:32:30|26003.3|25983.3|26001.6|25981.6|26003.3|25983.3|26001.6|25981.6|0
1726569160000|2024-09-17 10:32:40|26000.8|25980.8|26000.8|25980.8|26000.8|25980.8|26000.8|25980.8|0
1726569220000|2024-09-17 10:33:40|26003.3|25983.3|26001.6|25981.6|26003.3|25983.3|26001.6|25981.6|0
1726569240000|2024-09-17 10:34:00|26000.8|25980.8|26009.1|25989.1|26012.6|25992.6|25998.3|25978.3|5
1726569250000|2024-09-17 10:34:10|26008.3|25988.3|26008.3|25988.3|26008.3|25988.3|26008.3|25988.3|0
1726569290000|2024-09-17 10:34:50|26011.6|25991.6|26011.6|25991.6|26011.6|25991.6|26011.6|25991.6|1
1726569320000|2024-09-17 10:35:20|26008.3|25988.3|26007.6|25987.6|26008.3|25988.3|26007.6|25987.6|2
1726569340000|2024-09-17 10:35:40|26013.5|25993.5|26017.6|25997.6|26017.6|25997.6|26013.5|25993.5|1
1726569350000|2024-09-17 10:35:50|26015.8|25995.8|26015.8|25995.8|26020.8|26000.8|26015.8|25995.8|0
1726569360000|2024-09-17 10:36:00|26014.1|25994.1|26013.3|25993.3|26014.1|25994.1|26013.3|25993.3|0
1726569370000|2024-09-17 10:36:10|26015.8|25995.8|26018.3|25998.3|26018.3|25998.3|26015.8|25995.8|3
1726569410000|2024-09-17 10:36:50|26022.6|26002.6|26020.8|26000.8|26023.3|26003.3|26020.8|26000.8|7
1726569440000|2024-09-17 10:37:20|26022.6|26002.6|26022.6|26002.6|26022.6|26002.6|26022.6|26002.6|1
1726569450000|2024-09-17 10:37:30|26023.3|26003.3|26023.3|26003.3|26023.3|26003.3|26023.3|26003.3|0
1726569470000|2024-09-17 10:37:50|||||||||1
1726569490000|2024-09-17 10:38:10|26025.8|26005.8|26025.8|26005.8|26025.8|26005.8|26025.8|26005.8|1
1726569510000|2024-09-17 10:38:30|26024.3|26004.3|26006.6|25986.6|26024.3|26004.3|26006.6|25986.6|7
1726569520000|2024-09-17 10:38:40|26005.8|25985.8|26005.8|25985.8|26005.8|25985.8|26005.8|25985.8|0
1726569530000|2024-09-17 10:38:50|26004.1|25984.1|26005.8|25985.8|26005.8|25985.8|26004.1|25984.1|1
1726569540000|2024-09-17 10:39:00|26008.3|25988.3|26005.8|25985.8|26008.3|25988.3|26005.8|25985.8|0
1726569560000|2024-09-17 10:39:20|||||||||2
1726569580000|2024-09-17 10:39:40|26009.3|25989.3|26011|25991|26011|25991|26009.3|25989.3|1
1726569600000|2024-09-17 10:40:00|26012.5|25992.5|26012.5|25992.5|26012.5|25992.5|26012.5|25992.5|0
1726569610000|2024-09-17 10:40:10|26020|26000|26020|26000|26020|26000|26020|26000|3
1726569650000|2024-09-17 10:40:50|26023.3|26003.3|26023.3|26003.3|26023.3|26003.3|26023.3|26003.3|1
1726569660000|2024-09-17 10:41:00|26020.8|26000.8|26020.8|26000.8|26020.8|26000.8|26020.8|26000.8|3
1726569670000|2024-09-17 10:41:10|26018.5|25998.5|26018.5|25998.5|26018.5|25998.5|26018.5|25998.5|0
1726569680000|2024-09-17 10:41:20|26005.8|25985.8|26005.8|25985.8|26005.8|25985.8|26005.8|25985.8|1
1726569700000|2024-09-17 10:41:40|26012.3|25972.3|26003.3|25983.3|26012.3|25983.3|26003.3|25972.3|0
1726569710000|2024-09-17 10:41:50|26004.1|25984.1|26004.1|25984.1|26004.1|25984.1|26004.1|25984.1|0
1726569750000|2024-09-17 10:42:30|26003.3|25983.3|26003.3|25983.3|26003.3|25983.3|26003.3|25983.3|0
1726569770000|2024-09-17 10:42:50|26007.5|25987.5|26004.1|25984.1|26007.5|25987.5|26004.1|25984.1|0
1726569780000|2024-09-17 10:43:00|26003.3|25983.3|26007.5|25987.5|26007.5|25987.5|26003.3|25983.3|0
1726569790000|2024-09-17 10:43:10|26005.8|25985.8|26005.8|25985.8|26005.8|25985.8|26005.8|25985.8|0
1726569820000|2024-09-17 10:43:40|26005|25985|25997.5|25977.5|26005|25985|25995.8|25975.8|1
1726569830000|2024-09-17 10:43:50|25999.3|25979.3|26000|25980|26000|25980|25999.3|25979.3|0
1726569900000|2024-09-17 10:45:00|26003.3|25983.3|26003.3|25983.3|26003.3|25983.3|26003.3|25983.3|2
1726569910000|2024-09-17 10:45:10|26005.8|25985.8|26005.8|25985.8|26008.3|25988.3|26005.8|25985.8|0
1726569990000|2024-09-17 10:46:30|26010.8|25990.8|26017.5|25997.5|26019.3|25999.3|26010.8|25990.8|16
1726570010000|2024-09-17 10:46:50|26019.3|25999.3|26019.3|25999.3|26019.3|25999.3|26019.3|25999.3|0
1726570040000|2024-09-17 10:47:20|26014.3|25994.3|26018.5|25998.5|26019.3|25999.3|26014.3|25994.3|0
1726570050000|2024-09-17 10:47:30|26019.3|25999.3|26029.3|26009.3|26029.3|26009.3|26019.3|25999.3|7
1726570150000|2024-09-17 10:49:10|26025.8|26005.8|26020.3|26000.3|26025.8|26005.8|26020.3|26000.3|0
1726570160000|2024-09-17 10:49:20|26016.8|25996.8|26016.8|25996.8|26016.8|25996.8|26016.8|25996.8|0
1726570170000|2024-09-17 10:49:30|26024.3|25984.3|26015.3|25995.3|26024.3|25995.3|26015.3|25984.3|2
1726570180000|2024-09-17 10:49:40|26023.5|25983.5|26013.5|25993.5|26023.5|25995.3|26013.5|25983.5|0
1726570190000|2024-09-17 10:49:50|26022.8|25982.8|26014.3|25994.3|26022.8|25994.3|26014.3|25982.8|1
1726570210000|2024-09-17 10:50:10|26012.5|25992.5|26005.8|25985.8|26020|25992.5|26004|25978.3|1
1726570220000|2024-09-17 10:50:20|26003.3|25983.3|26019.3|25999.3|26019.3|25999.3|26003.3|25983.3|1
1726570230000|2024-09-17 10:50:30|26021|26001|26025.8|25985.8|26025.8|26003.3|26018.3|25985.8|1
1726570260000|2024-09-17 10:51:00|26019.3|25999.3|26021.8|26001.8|26021.8|26001.8|26019.3|25999.3|2
1726570270000|2024-09-17 10:51:10|26022.5|26002.5|26022.5|26002.5|26022.5|26002.5|26022.5|26002.5|0
1726570280000|2024-09-17 10:51:20|26020.8|26000.8|26020.8|26000.8|26020.8|26000.8|26020.8|26000.8|5
1726570310000|2024-09-17 10:51:50|26019|25999|26019|25999|26019|25999|26019|25999|0
1726570340000|2024-09-17 10:52:20|26015.8|25995.8|26014|25994|26015.8|25995.8|26014|25994|0
1726570350000|2024-09-17 10:52:30|26013.3|25993.3|26006.5|25986.5|26013.3|25993.3|26006.5|25986.5|0
1726570370000|2024-09-17 10:52:50|26008.3|25988.3|26008.3|25988.3|26008.3|25988.3|26008.3|25988.3|0
1726570380000|2024-09-17 10:53:00|26010|25990|26012.5|25992.5|26012.5|25992.5|26010|25990|0
1726570390000|2024-09-17 10:53:10|26010.8|25990.8|26010.8|25990.8|26010.8|25990.8|26010.8|25990.8|0
1726570400000|2024-09-17 10:53:20|26012.5|25992.5|26010.8|25990.8|26012.5|25992.5|26010.8|25990.8|0
1726570430000|2024-09-17 10:53:50|26012.5|25992.5|26016|25996|26016|25996|26012.5|25992.5|0
1726570440000|2024-09-17 10:54:00|26019|25999|26020.8|26000.8|26020.8|26000.8|26019|25999|0
1726570450000|2024-09-17 10:54:10|26020|26000|26005.8|25985.8|26020|26000|26005.8|25985.8|1
1726570460000|2024-09-17 10:54:20|26003.3|25983.3|26003.3|25983.3|26003.3|25983.3|26003.3|25983.3|0
1726570470000|2024-09-17 10:54:30|26005|25985|26002.5|25982.5|26005.8|25985.8|26002.5|25982.5|0
1726570500000|2024-09-17 10:55:00|26004.3|25984.3|26000.8|25980.8|26004.3|25984.3|26000.8|25980.8|1
1726570520000|2024-09-17 10:55:20|26002.5|25982.5|26000.8|25980.8|26002.5|25982.5|26000.8|25980.8|3
1726570530000|2024-09-17 10:55:30|26000|25980|26000|25980|26000|25980|26000|25980|0
1726570540000|2024-09-17 10:55:40|26006.5|25966.5|26006.5|25966.5|26006.5|25966.5|26004.8|25964.8|5
1726570550000|2024-09-17 10:55:50|26005.8|25965.8|26005.8|25965.8|26005.8|25965.8|26005.8|25965.8|1
1726570560000|2024-09-17 10:56:00|25993.3|25973.3|25993.3|25973.3|25993.3|25973.3|25993.3|25973.3|0
1726570600000|2024-09-17 10:56:40|25994|25974|25993.3|25973.3|25994|25974|25993.3|25973.3|0
1726570660000|2024-09-17 10:57:40|25991.5|25971.5|26005.8|25985.8|26005.8|25985.8|25983.3|25955|13
1726570690000|2024-09-17 10:58:10|26008.3|25988.3|26008.3|25988.3|26008.3|25988.3|26008.3|25988.3|0
1726570700000|2024-09-17 10:58:20|26010|25990|26010.8|25990.8|26010.8|25990.8|26010|25990|0
1726570710000|2024-09-17 10:58:30|26013.3|25993.3|26013.3|25993.3|26013.3|25993.3|26013.3|25993.3|0
1726570720000|2024-09-17 10:58:40|26015|25995|26016.5|25996.5|26016.5|25996.5|26015|25995|0
1726570730000|2024-09-17 10:58:50|26018.3|25998.3|26020|26000|26020|26000|26018.3|25998.3|0
1726570750000|2024-09-17 10:59:10|26023.3|26003.3|26026.5|26006.5|26026.5|26006.5|26023.3|26003.3|0
1726570770000|2024-09-17 10:59:30|26028.3|26008.3|26030|26010|26030|26010|26028.3|26008.3|0
1726570780000|2024-09-17 10:59:40|26028.3|26008.3|26028.3|26008.3|26028.3|26008.3|26028.3|26008.3|0
1726570800000|2024-09-17 11:00:00|26030.8|26010.8|26030.8|26010.8|26030.8|26010.8|26030.8|26010.8|0
1726570810000|2024-09-17 11:00:10|26035.8|26015.8|26035.8|26015.8|26035.8|26015.8|26035.8|26015.8|1
1726570830000|2024-09-17 11:00:30|||||||||2
1726570840000|2024-09-17 11:00:40|26037.5|26017.5|26047.5|26027.5|26047.5|26027.5|26037.5|26017.5|2
1726570860000|2024-09-17 11:01:00|26048.3|26028.3|26043.3|26023.3|26048.3|26028.3|26043.3|26023.3|5
1726570870000|2024-09-17 11:01:10|26042.5|26022.5|26042.5|26022.5|26042.5|26022.5|26042.5|26022.5|0
1726570890000|2024-09-17 11:01:30|26045|26025|26050.8|26030.8|26050.8|26030.8|26045|26025|9
1726570920000|2024-09-17 11:02:00|||||||||1
1726570950000|2024-09-17 11:02:30|||||||||1
1726570970000|2024-09-17 11:02:50|26051.5|26031.5|26053.3|26033.3|26053.3|26033.3|26051.5|26031.5|1
1726571010000|2024-09-17 11:03:30|26065|26025|26053.3|26033.3|26065|26033.3|26053.3|26023.3|1
1726571040000|2024-09-17 11:04:00|26065|26025|26045.8|26025.8|26065.8|26029|26045.8|26025|1
1726571050000|2024-09-17 11:04:10|||||||||1
1726571060000|2024-09-17 11:04:20|26044|26024|26044|26024|26044|26024|26044|26024|0
1726571080000|2024-09-17 11:04:40|26042.3|26022.3|26042.3|26022.3|26042.3|26022.3|26042.3|26022.3|1
1726571090000|2024-09-17 11:04:50|26041.5|26021.5|26041.5|26021.5|26041.5|26021.5|26041.5|26021.5|5
1726571110000|2024-09-17 11:05:10|26046.7|26026.7|26047.5|26027.5|26047.5|26027.5|26046.7|26026.7|1
1726571130000|2024-09-17 11:05:30|26048.3|26028.3|26062.5|26022.5|26062.5|26028.3|26048.3|26020.8|1
1726571140000|2024-09-17 11:05:40|26061.5|26021.5|26060.8|26020.8|26061.5|26021.5|26060.8|26020.8|0
1726571160000|2024-09-17 11:06:00|26049|26029|26045.8|26025.8|26049|26029|26045.8|26025.8|14
1726571170000|2024-09-17 11:06:10|26044|26024|26038.3|26018.3|26044|26024|26038.3|26018.3|6
1726571180000|2024-09-17 11:06:20|26036.5|26016.5|26035.8|26015.8|26036.5|26016.5|26035.8|26015.8|0
1726571190000|2024-09-17 11:06:30|26029|26009|26036.5|25996.5|26036.5|26009|26029|25996.5|4
1726571200000|2024-09-17 11:06:40|26023|26003|26023|26003|26023|26003|26023|26003|0
1726571220000|2024-09-17 11:07:00|26022.3|26002.3|26020.5|26000.5|26022.3|26002.3|26020.5|26000.5|0
1726571240000|2024-09-17 11:07:20|26028.8|25988.8|26028.8|25988.8|26028.8|25988.8|26028.8|25988.8|0
1726571250000|2024-09-17 11:07:30|26027.3|25987.3|26027.3|25987.3|26027.3|25987.3|26027.3|25987.3|0
1726571260000|2024-09-17 11:07:40|26019|25999|26019|25999|26027.3|25999|26019|25987.3|2
1726571280000|2024-09-17 11:08:00|||||||||1
1726571290000|2024-09-17 11:08:10|26021.5|26001.5|26021.5|26001.5|26021.5|26001.5|26021.5|26001.5|0
1726571300000|2024-09-17 11:08:20|||||||||1
1726571310000|2024-09-17 11:08:30|26024|26004|26024|26004|26024|26004|26024|26004|1
1726571350000|2024-09-17 11:09:10|26040.7|26000.7|26041.5|26001.5|26041.5|26001.5|26040.7|26000.7|1
1726571370000|2024-09-17 11:09:30|26042.3|26002.3|26042.3|26002.3|26042.3|26002.3|26042.3|26002.3|0
1726571400000|2024-09-17 11:10:00|26030.5|26010.5|26037.3|25997.3|26037.3|26010.5|26030.5|25997.3|0
1726571420000|2024-09-17 11:10:20|26035.7|25995.7|26027.5|26007.5|26035.7|26007.5|26027.5|25995.7|0
1726571440000|2024-09-17 11:10:40|26024|26004|26022.3|26002.3|26024|26004|26022.3|26002.3|2
1726571450000|2024-09-17 11:10:50|26018|25998|26019.8|25999.8|26019.8|25999.8|26017.3|25997.3|1
1726571460000|2024-09-17 11:11:00|26018|25998|26018|25998|26018|25998|26018|25998|0
1726571470000|2024-09-17 11:11:10|26017.3|25997.3|26017.3|25997.3|26017.3|25997.3|26017.3|25997.3|0
1726571490000|2024-09-17 11:11:30|26016.5|25996.5|26022.3|25982.3|26022.3|25996.5|26014.8|25982.3|0
1726571500000|2024-09-17 11:11:40|26018.8|25978.8|26000.5|25980.5|26018.8|25982.3|26000.5|25978.8|0
1726571510000|2024-09-17 11:11:50|26001.3|25981.3|26004|25984|26006.5|25986.5|26001.3|25981.3|2
1726571520000|2024-09-17 11:12:00|26002.3|25982.3|26002.3|25982.3|26002.3|25982.3|26002.3|25982.3|0
1726571530000|2024-09-17 11:12:10|26001.5|25981.5|26001.5|25981.5|26001.5|25981.5|26001.5|25981.5|0
1726571540000|2024-09-17 11:12:20|25999.2|25979.2|25980.5|25960.5|25999.2|25979.2|25980.5|25957.3|1
1726571550000|2024-09-17 11:12:30|25979|25959|25968.2|25948.2|25979|25959|25966.5|25946.5|13
1726571560000|2024-09-17 11:12:40|25966.5|25946.5|25956.5|25936.5|25966.5|25946.5|25956.5|25936.5|7
1726571570000|2024-09-17 11:12:50|25954.8|25934.8|25950.7|25930.7|25955.7|25935.7|25950.7|25930.7|57
1726571580000|2024-09-17 11:13:00|25951.5|25931.5|25957.3|25937.3|25959|25939|25951.5|25931.5|9
1726571590000|2024-09-17 11:13:10|25959|25939|25959|25939|25959|25939|25959|25939|0
1726571600000|2024-09-17 11:13:20|25960.7|25940.7|25960.7|25940.7|25960.7|25940.7|25960.7|25940.7|1
1726571610000|2024-09-17 11:13:30|25963.2|25943.2|25968.2|25948.2|25968.2|25948.2|25963.2|25943.2|4
1726571620000|2024-09-17 11:13:40|25971.7|25951.7|25974|25954|25974|25954|25971.7|25951.7|2
1726571650000|2024-09-17 11:14:10|25973.2|25953.2|25973.2|25953.2|25973.2|25953.2|25973.2|25953.2|0
1726571660000|2024-09-17 11:14:20|25968.2|25948.2|25968.2|25948.2|25968.2|25948.2|25968.2|25948.2|1
1726571670000|2024-09-17 11:14:30|25976.5|25936.5|25965.7|25945.7|25976.5|25945.7|25964|25936.5|0
1726571690000|2024-09-17 11:14:50|25969.2|25949.2|25969|25949|25970.7|25950.7|25969|25949|0
1726571700000|2024-09-17 11:15:00|25971.5|25951.5|25971.5|25951.5|25971.5|25951.5|25971.5|25951.5|2
1726571730000|2024-09-17 11:15:30|25974|25954|25974|25954|25974|25954|25974|25954|0
1726571750000|2024-09-17 11:15:50|25978.2|25958.2|25994.2|25954.2|25994.2|25962.5|25978.2|25954.2|0
1726571760000|2024-09-17 11:16:00|25995|25955|25995|25955|25995|25955|25995|25955|0
1726571770000|2024-09-17 11:16:10|25988.2|25968.2|25988.2|25968.2|25988.2|25968.2|25988.2|25968.2|0
1726571790000|2024-09-17 11:16:30|25986.5|25966.5|25986.5|25966.5|25986.5|25966.5|25986.5|25966.5|0
1726571800000|2024-09-17 11:16:40|25985.7|25965.7|25983.2|25963.2|25985.7|25965.7|25983.2|25963.2|0
1726571810000|2024-09-17 11:16:50|25985.7|25965.7|25985.7|25965.7|25985.7|25965.7|25985.7|25965.7|0
1726571830000|2024-09-17 11:17:10|25987.5|25967.5|25987.5|25967.5|25987.5|25967.5|25987.5|25967.5|0
1726571850000|2024-09-17 11:17:30|25988.2|25968.2|25985.7|25965.7|25988.2|25968.2|25985.7|25965.7|0
1726571910000|2024-09-17 11:18:30|25984|25964|25984|25964|25985.7|25965.7|25984|25964|0
1726571920000|2024-09-17 11:18:40|25983.2|25963.2|25983.2|25963.2|25983.2|25963.2|25983.2|25963.2|0
1726571940000|2024-09-17 11:19:00|25985.7|25965.7|25985.7|25965.7|25985.7|25965.7|25985.7|25965.7|0
1726571960000|2024-09-17 11:19:20|25986.5|25966.5|25998.2|25978.2|26000.7|25980.7|25986.5|25966.5|3
1726572000000|2024-09-17 11:20:00|26003.2|25983.2|25999|25979|26003.2|25983.2|25999|25979|0
1726572020000|2024-09-17 11:20:20|26006.5|25966.5|26005.7|25965.7|26006.5|25966.5|26005.7|25965.7|0
1726572030000|2024-09-17 11:20:30|26004|25964|25988.2|25968.2|26004|25968.2|25988.2|25963.2|0
1726572060000|2024-09-17 11:21:00|25990|25970|25990.7|25970.7|25990.7|25970.7|25990|25970|0
1726572070000|2024-09-17 11:21:10|25988.2|25968.2|25990.7|25970.7|25990.7|25970.7|25988.2|25968.2|0
1726572080000|2024-09-17 11:21:20|25989|25969|25990.7|25970.7|25990.7|25970.7|25988.2|25968.2|0
1726572100000|2024-09-17 11:21:40|25992.5|25972.5|25993.2|25973.2|25993.2|25973.2|25992.5|25972.5|2
1726572120000|2024-09-17 11:22:00|26010.7|25970.7|26010.7|25970.7|26010.7|25970.7|26010.7|25970.7|2
1726572130000|2024-09-17 11:22:10|26006.5|25966.5|26006.5|25966.5|26006.5|25966.5|26004.7|25964.7|6
1726572150000|2024-09-17 11:22:30|26001.5|25961.5|26001.5|25961.5|26001.5|25961.5|26001.5|25961.5|1
1726572160000|2024-09-17 11:22:40|26000.7|25960.7|26000.7|25960.7|26000.7|25960.7|26000.7|25960.7|0
1726572170000|2024-09-17 11:22:50|25989|25969|25990.7|25970.7|25993.2|25973.2|25989|25969|1
1726572180000|2024-09-17 11:23:00|25993.2|25973.2|25993.2|25973.2|25993.2|25973.2|25990.7|25970.7|0
1726572190000|2024-09-17 11:23:10|25990.7|25970.7|25990.7|25970.7|25993.2|25973.2|25990.7|25970.7|1
1726572200000|2024-09-17 11:23:20|25992.5|25972.5|25990.7|25970.7|25992.5|25972.5|25990.7|25970.7|0
1726572210000|2024-09-17 11:23:30|25989|25969|25990.7|25970.7|25990.7|25970.7|25988.2|25968.2|0
1726572220000|2024-09-17 11:23:40|25989|25969|25985.7|25965.7|25989|25969|25985.7|25965.7|0
1726572250000|2024-09-17 11:24:10|25984|25964|25984|25964|25984|25964|25984|25964|0
1726572260000|2024-09-17 11:24:20|25980.5|25960.5|25979.7|25959.7|25980.5|25960.5|25979.7|25959.7|0
1726572280000|2024-09-17 11:24:40|25978|25958|25978|25958|25978|25958|25978|25958|0
1726572290000|2024-09-17 11:24:50|25975.5|25955.5|25975.5|25955.5|25975.5|25955.5|25975.5|25955.5|0
1726572340000|2024-09-17 11:25:40|25978|25958|25977.2|25957.2|25978|25958|25977.2|25957.2|4
1726572370000|2024-09-17 11:26:10|25976.5|25956.5|25976.5|25956.5|25976.5|25956.5|25976.5|25956.5|0
1726572390000|2024-09-17 11:26:30|25987.2|25967.2|25999|25979|25999|25979|25987.2|25967.2|2
1726572400000|2024-09-17 11:26:40|26010.7|25970.7|25999.7|25979.7|26011.5|25979.7|25999|25970.7|0
1726572430000|2024-09-17 11:27:10|26004.7|25984.7|26004.7|25984.7|26004.7|25984.7|26004.7|25984.7|0
1726572440000|2024-09-17 11:27:20|26000.5|25980.5|25999.7|25979.7|26000.5|25980.5|25999.7|25979.7|0
1726572500000|2024-09-17 11:28:20|25998|25978|25997.2|25977.2|25998|25978|25997.2|25977.2|0
1726572510000|2024-09-17 11:28:30|25995.5|25975.5|25998|25978|25998|25978|25995.5|25975.5|1
1726572520000|2024-09-17 11:28:40|25995.5|25975.5|25999|25979|25999|25979|25995.5|25975.5|0
1726572530000|2024-09-17 11:28:50|26000.5|25980.5|26007.2|25987.2|26007.2|25987.2|26000.5|25980.5|2
1726572540000|2024-09-17 11:29:00|26023|25983|26025.5|25985.5|26025.5|25985.5|26023|25983|0
1726572550000|2024-09-17 11:29:10|26023|25983|26023|25983|26023|25983|26023|25983|1
1726572560000|2024-09-17 11:29:20|26025.5|25985.5|26025.5|25985.5|26025.5|25985.5|26025.5|25985.5|0
1726572570000|2024-09-17 11:29:30|26019.7|25999.7|26021.5|26001.5|26021.5|26001.5|26019.7|25999.7|0
1726572580000|2024-09-17 11:29:40|26019.7|25999.7|26021.5|26001.5|26021.5|26001.5|26019.7|25999.7|0
1726572600000|2024-09-17 11:30:00|26019|25999|26016.5|25996.5|26019|25999|26016.5|25996.5|0
1726572610000|2024-09-17 11:30:10|26018.2|25998.2|26016.5|25996.5|26019.7|25999.7|26016.5|25996.5|5
1726572620000|2024-09-17 11:30:20|26014.7|25994.7|26012.2|25992.2|26014.7|25994.7|26008.7|25988.7|6
1726572640000|2024-09-17 11:30:40|26010|25990|26011.5|25991.5|26011.5|25991.5|26010|25990|1
1726572650000|2024-09-17 11:30:50|26013.2|25993.2|26013.2|25993.2|26013.2|25993.2|26013.2|25993.2|0
1726572660000|2024-09-17 11:31:00|26015|25995|26018.2|25998.2|26018.2|25998.2|26015|25995|1
1726572680000|2024-09-17 11:31:20|26009|25989|26003.2|25983.2|26009|25989|26003.2|25983.2|9
1726572690000|2024-09-17 11:31:30|26002.5|25982.5|25989.7|25969.7|26008.2|25982.5|25989.7|25968.2|10
1726572700000|2024-09-17 11:31:40|25991.5|25971.5|25991.5|25971.5|25991.5|25971.5|25991.5|25971.5|0
1726572720000|2024-09-17 11:32:00|25992.2|25972.2|25996.5|25976.5|25996.5|25976.5|25992.2|25972.2|2
1726572730000|2024-09-17 11:32:10|25998.2|25978.2|25998.2|25978.2|25998.2|25978.2|25998.2|25978.2|0
1726572740000|2024-09-17 11:32:20|26000.7|25980.7|25998.2|25978.2|26000.7|25980.7|25998.2|25978.2|2
1726572760000|2024-09-17 11:32:40|25999|25979|25997.2|25977.2|25999|25979|25996.5|25976.5|4
1726572770000|2024-09-17 11:32:50|25996.5|25976.5|25988.7|25968.7|25996.5|25976.5|25988.7|25968.7|0
1726572780000|2024-09-17 11:33:00|25987|25967|25984.7|25964.7|25987|25967|25984.7|25964.7|0
1726572840000|2024-09-17 11:34:00|25939|25919|25942.4|25922.4|25942.4|25922.4|25936.5|25916.5|16
1726572850000|2024-09-17 11:34:10|25944|25924|25944|25924|25944|25924|25944|25924|20
1726572860000|2024-09-17 11:34:20|25938.7|25918.7|25934.7|25914.7|25938.7|25918.7|25930.5|25910.5|7
1726572870000|2024-09-17 11:34:30|25936.5|25916.5|25937.2|25917.2|25937.2|25917.2|25936.5|25916.5|1
1726572880000|2024-09-17 11:34:40|25934.7|25914.7|25926.5|25906.5|25934.7|25914.7|25919.7|25899.7|14
1726572890000|2024-09-17 11:34:50|25929.5|25909.5|25936.5|25916.5|25936.5|25916.5|25929.5|25909.5|2
1726572900000|2024-09-17 11:35:00|25864.5|25824.5|25874.5|25834.5|25874.5|25838.7|25856.2|25824.5|7
1726572910000|2024-09-17 11:35:10|25858.7|25838.7|25858.7|25838.7|25858.7|25838.7|25858.7|25838.7|3
1726572920000|2024-09-17 11:35:20|25856.5|25836.5|25830.5|25810.5|25856.5|25836.5|25830.5|25810.5|4
1726572930000|2024-09-17 11:35:30|25832.2|25812.2|25833|25813|25833|25813|25832.2|25812.2|3
1726572940000|2024-09-17 11:35:40|25838.7|25798.7|25826.2|25806.2|25838.7|25806.2|25826.2|25798.7|6
1726572950000|2024-09-17 11:35:50|25828.7|25808.7|25833.7|25813.7|25836.2|25816.2|25828.7|25808.7|3
1726572960000|2024-09-17 11:36:00|25837|25817|25837|25817|25837|25817|25837|25817|1
1726572970000|2024-09-17 11:36:10|25834.5|25814.5|25834.5|25814.5|25834.5|25814.5|25834.5|25814.5|0
1726572980000|2024-09-17 11:36:20|25833.7|25813.7|25831.2|25811.2|25833.7|25813.7|25831.2|25811.2|4
1726572990000|2024-09-17 11:36:30|25828.7|25808.7|25828.7|25808.7|25828.7|25808.7|25828.7|25808.7|1
1726573000000|2024-09-17 11:36:40|25831.2|25811.2|25831.2|25811.2|25831.2|25811.2|25831.2|25811.2|1
1726573010000|2024-09-17 11:36:50|25828.7|25808.7|25789.7|25769.7|25828.7|25808.7|25783.7|25761.2|43
1726573020000|2024-09-17 11:37:00|25797.2|25777.2|25835.5|25795.5|25842.4|25808.7|25797.2|25777.2|11
1726573030000|2024-09-17 11:37:10|25843|25803|25873|25853|25873|25853|25843|25798.2|25
1726573040000|2024-09-17 11:37:20|25871.5|25851.5|25873.2|25853.2|25873.2|25853.2|25869.7|25849.7|2
1726573050000|2024-09-17 11:37:30|25872.2|25832.2|25859.7|25839.7|25872.2|25839.7|25857.2|25832.2|2
1726573060000|2024-09-17 11:37:40|25860.5|25840.5|25870.5|25850.5|25870.5|25850.5|25860.5|25840.5|2
1726573070000|2024-09-17 11:37:50|25871.2|25851.2|25882.2|25862.2|25882.2|25862.2|25871.2|25851.2|3
1726573080000|2024-09-17 11:38:00|25883|25863|25885.5|25865.5|25885.5|25865.5|25883|25863|1
1726573090000|2024-09-17 11:38:10|25881.2|25861.2|25887.2|25867.2|25887.2|25867.2|25880.5|25860.5|5
1726573110000|2024-09-17 11:38:30|25883|25863|25895.5|25875.5|25907.2|25879|25880.5|25860.5|4
1726573120000|2024-09-17 11:38:40|25894.7|25874.7|25892.2|25872.2|25894.7|25874.7|25892.2|25872.2|4
1726573150000|2024-09-17 11:39:10|25889.7|25869.7|25883.7|25863.7|25889.7|25869.7|25883.7|25863.7|2
1726573160000|2024-09-17 11:39:20|25883|25863|25875.5|25855.5|25883|25863|25875.5|25855.5|4
1726573170000|2024-09-17 11:39:30|25874.7|25854.7|25872.2|25852.2|25874.7|25854.7|25872.2|25852.2|0
1726573180000|2024-09-17 11:39:40|25875.5|25855.5|25875.5|25855.5|25875.5|25855.5|25875.5|25855.5|7
1726573190000|2024-09-17 11:39:50|25873.2|25853.2|25871.4|25851.4|25873.2|25853.2|25871.4|25851.4|2
1726573200000|2024-09-17 11:40:00|25870.5|25850.5|25873|25853|25873|25853|25868|25848|1
1726573210000|2024-09-17 11:40:10|25872.2|25852.2|25873.7|25853.7|25873.7|25853.7|25872.2|25852.2|10
1726573220000|2024-09-17 11:40:20|25870.5|25850.5|25870.5|25850.5|25870.5|25850.5|25870.5|25850.5|2
1726573230000|2024-09-17 11:40:30|25874.5|25834.5|25874.5|25834.5|25874.5|25834.5|25874.5|25834.5|1
1726573240000|2024-09-17 11:40:40|25873.7|25833.7|25838.7|25818.7|25873.7|25833.7|25838.7|25818.7|21
1726573250000|2024-09-17 11:40:50|25825|25805|25825.2|25805.2|25825.2|25805.2|25823.5|25803.5|2
1726573260000|2024-09-17 11:41:00|25824.5|25804.5|25827|25807|25827|25807|25824.5|25804.5|0
1726573270000|2024-09-17 11:41:10|25828.7|25808.7|25848|25808|25848|25811.2|25828.7|25806.4|1
1726573280000|2024-09-17 11:41:20|25848.7|25808.7|25848.7|25808.7|25848.7|25808.7|25848.7|25808.7|0
1726573290000|2024-09-17 11:41:30|25838|25818|25849.5|25809.5|25849.5|25821.2|25838|25809.5|2
1726573300000|2024-09-17 11:41:40|25848.7|25808.7|25836.2|25816.2|25848.7|25816.2|25836.2|25808.7|1
1726573320000|2024-09-17 11:42:00|25833.7|25813.7|25854.5|25814.5|25854.5|25821.2|25833.7|25813.7|4
1726573340000|2024-09-17 11:42:20|25848.7|25828.7|25856.2|25836.2|25863.7|25843.7|25848.7|25828.7|4
1726573350000|2024-09-17 11:42:30|25859.7|25839.7|25866.2|25846.2|25866.2|25846.2|25859.7|25839.7|0
1726573360000|2024-09-17 11:42:40|25880.2|25840.2|25881|25841|25882.7|25842.7|25876.2|25836.2|0
1726573370000|2024-09-17 11:42:50|25880.2|25840.2|25861.2|25841.2|25880.2|25841.2|25861.2|25840.2|10
1726573380000|2024-09-17 11:43:00|25848.7|25828.7|25839.5|25799.5|25861.7|25828.7|25839.5|25797|6
1726573390000|2024-09-17 11:43:10|25827.7|25807.7|25827.7|25807.7|25827.7|25807.7|25827.7|25807.7|0
1726573400000|2024-09-17 11:43:20|25835.2|25795.2|25829.5|25789.5|25835.2|25802|25822|25789.5|0
1726573410000|2024-09-17 11:43:30|25817.7|25797.7|25812|25792|25817.7|25797.7|25812|25792|0
1726573420000|2024-09-17 11:43:40|25807.7|25787.7|25807|25787|25807.7|25787.7|25807|25787|2
1726573430000|2024-09-17 11:43:50|||||||||1
1726573440000|2024-09-17 11:44:00|25814.5|25774.5|25802|25782|25814.5|25782.7|25802|25774.5|2
1726573450000|2024-09-17 11:44:10|25798.7|25778.7|25785|25765|25798.7|25778.7|25785|25765|5
1726573460000|2024-09-17 11:44:20|25784.2|25764.2|25766|25746|25791|25764.2|25766|25746|12
1726573470000|2024-09-17 11:44:30|25797.5|25737.5|25785.2|25765.2|25797.5|25765.2|25782.7|25737.5|13
1726573480000|2024-09-17 11:44:40|25783.5|25763.5|25783.5|25763.5|25783.5|25763.5|25783.5|25763.5|1
1726573490000|2024-09-17 11:44:50|25782.7|25762.7|25800.2|25780.2|25800.2|25780.2|25781|25761|7
1726573500000|2024-09-17 11:45:00|25804.2|25784.2|25807.7|25787.7|25807.7|25787.7|25804.2|25784.2|5
1726573520000|2024-09-17 11:45:20|25802.7|25782.7|25802.7|25782.7|25802.7|25782.7|25802.7|25782.7|0
1726573530000|2024-09-17 11:45:30|25797.7|25777.7|25797.7|25777.7|25797.7|25777.7|25797.7|25777.7|1
1726573540000|2024-09-17 11:45:40|||||||||1
1726573550000|2024-09-17 11:45:50|25792.7|25772.7|25790.2|25770.2|25792.7|25772.7|25790.2|25770.2|5
1726573560000|2024-09-17 11:46:00|25784.2|25764.2|25784.2|25764.2|25784.2|25764.2|25784.2|25764.2|1
1726573570000|2024-09-17 11:46:10|25791|25751|25791|25751|25791|25751|25791|25751|5
1726573580000|2024-09-17 11:46:20|25786|25746|25786|25746|25786|25746|25786|25746|27
1726573590000|2024-09-17 11:46:30|25750.2|25710.2|25643.5|25603.5|25750.2|25715.2|25632|25593.7|34
1726573600000|2024-09-17 11:46:40|25646|25606|25653.5|25633.5|25655.2|25635.2|25642.7|25606|22
1726573610000|2024-09-17 11:46:50|25645.7|25625.7|25616.7|25596.7|25645.7|25625.7|25616.7|25596.7|24
1726573620000|2024-09-17 11:47:00|25614.2|25594.2|25609.2|25589.2|25614.2|25594.2|25609.2|25589.2|4
1726573630000|2024-09-17 11:47:10|25606.7|25586.7|25628.5|25588.5|25628.5|25589.5|25606|25586|6
1726573640000|2024-09-17 11:47:20|25626.7|25586.7|25606.7|25566.7|25626.7|25586.7|25606.7|25566.7|25
1726573650000|2024-09-17 11:47:30|25606|25566|25589.2|25569.2|25606|25574.2|25589.2|25561.7|2
1726573660000|2024-09-17 11:47:40|25595|25575|25621.2|25561.2|25621.2|25578.5|25595|25561.2|13
1726573670000|2024-09-17 11:47:50|25620.4|25560.4|25620.4|25560.4|25620.4|25560.4|25620.4|25560.4|0
1726573680000|2024-09-17 11:48:00|25605.2|25565.2|25605.2|25565.2|25605.2|25565.2|25605.2|25565.2|4
1726573690000|2024-09-17 11:48:10|25607|25567|25616|25576|25617.7|25577.7|25607|25567|5
1726573700000|2024-09-17 11:48:20|25619.5|25579.5|25621|25581|25622.7|25582.7|25619.5|25579.5|1
1726573710000|2024-09-17 11:48:30|25621.7|25581.7|25613.5|25593.5|25625.2|25593.5|25613.5|25581.7|1
1726573720000|2024-09-17 11:48:40|25615.2|25595.2|25632.7|25592.7|25645.2|25597.7|25615.2|25585.2|2
1726573730000|2024-09-17 11:48:50|25637.9|25597.9|25627.7|25607.7|25640.2|25607.7|25627.7|25597.9|1
1726573740000|2024-09-17 11:49:00|25628.5|25608.5|25627.7|25607.7|25628.5|25608.5|25627.7|25607.7|2
1726573750000|2024-09-17 11:49:10|25625.2|25605.2|25619.5|25579.5|25635.2|25605.2|25619.5|25575.2|3
1726573760000|2024-09-17 11:49:20|||||||||6
1726573770000|2024-09-17 11:49:30|25650.4|25610.4|25654.9|25614.9|25654.9|25614.9|25650.4|25610.4|19
1726573780000|2024-09-17 11:49:40|25657.4|25617.4|25650.9|25630.9|25657.4|25630.9|25650.9|25617.4|1
1726573800000|2024-09-17 11:50:00|25657.7|25637.7|25660.2|25640.2|25660.2|25640.2|25657.7|25637.7|0
1726573810000|2024-09-17 11:50:10|||||||||2
1726573820000|2024-09-17 11:50:20|25662|25642|25662|25642|25662|25642|25662|25642|2
1726573830000|2024-09-17 11:50:30|25662.7|25642.7|25673.5|25653.5|25686|25653.5|25662.7|25634.5|14
1726573840000|2024-09-17 11:50:40|25686|25646|25686|25646|25686|25646|25686|25646|1
1726573850000|2024-09-17 11:50:50|25690.2|25650.2|25713.7|25673.7|25713.7|25673.7|25682.7|25650.2|1
1726573860000|2024-09-17 11:51:00|25715.2|25675.2|25747|25687|25747|25697.7|25707.7|25675.2|2
1726573870000|2024-09-17 11:51:10|25745.2|25705.2|25746.2|25726.2|25754.5|25726.2|25740.2|25705.2|4
1726573880000|2024-09-17 11:51:20|25748.7|25728.7|25751|25731|25752.7|25732.7|25748.7|25728.7|5
1726573890000|2024-09-17 11:51:30|25749.2|25729.2|25749.5|25709.5|25752.5|25729.2|25737.7|25709.5|4
1726573910000|2024-09-17 11:51:50|25741.2|25721.2|25748.7|25728.7|25750.4|25730.4|25741.2|25721.2|0
1726573920000|2024-09-17 11:52:00|25763.7|25723.7|25754.5|25734.5|25763.7|25734.5|25752|25723.7|10
1726573930000|2024-09-17 11:52:10|25756.2|25736.2|25756.2|25736.2|25756.2|25736.2|25756.2|25736.2|1
1726573940000|2024-09-17 11:52:20|25760.4|25740.4|25765.4|25745.4|25765.4|25745.4|25760.4|25740.4|12
1726573970000|2024-09-17 11:52:50|25777.2|25737.2|25781.2|25741.2|25781.2|25741.2|25777.2|25737.2|1
1726573980000|2024-09-17 11:53:00|25778.7|25738.7|25781.2|25741.2|25781.2|25741.2|25778.7|25738.7|1
1726573990000|2024-09-17 11:53:10|25778.7|25758.7|25778.7|25758.7|25778.7|25758.7|25778.7|25758.7|1
1726574000000|2024-09-17 11:53:20|25780.4|25760.4|25795.4|25755.4|25797.9|25765.4|25780.4|25755.4|1
1726574010000|2024-09-17 11:53:30|25798.7|25758.7|25786.2|25766.2|25798.7|25766.9|25786.2|25758.7|3
1726574020000|2024-09-17 11:53:40|25784.4|25764.4|25784.4|25764.4|25784.4|25764.4|25784.4|25764.4|2
1726574040000|2024-09-17 11:54:00|25783.7|25763.7|25761.2|25741.2|25789.4|25763.7|25761.2|25741.2|9
1726574050000|2024-09-17 11:54:10|25762.9|25742.9|25765.4|25745.4|25765.4|25745.4|25758.7|25738.7|3
1726574060000|2024-09-17 11:54:20|25777.2|25737.2|25766.2|25746.2|25777.2|25746.2|25766.2|25737.2|0
1726574070000|2024-09-17 11:54:30|25778.7|25738.7|25763.7|25743.7|25778.7|25746.9|25758.5|25733.7|7
1726574080000|2024-09-17 11:54:40|25765.4|25745.4|25764.4|25744.4|25766.2|25746.2|25763.7|25743.7|2
1726574090000|2024-09-17 11:54:50|25768.7|25748.7|25779.7|25759.7|25779.7|25759.7|25768.7|25748.7|10
1726574100000|2024-09-17 11:55:00|25777.9|25757.9|25783.7|25763.7|25783.7|25763.7|25777.9|25757.9|0
1726574110000|2024-09-17 11:55:10|25786.2|25766.2|25796.2|25776.2|25796.2|25776.2|25786.2|25766.2|3
1726574120000|2024-09-17 11:55:20|25796.9|25776.9|25805.4|25785.4|25805.4|25785.4|25796.9|25776.9|2
1726574130000|2024-09-17 11:55:30|25812.9|25792.9|25812.9|25792.9|25812.9|25792.9|25812.9|25792.9|1
1726574140000|2024-09-17 11:55:40|25813.7|25793.7|25834.7|25814.7|25841.4|25814.7|25813.7|25793.7|9
1726574150000|2024-09-17 11:55:50|25835.4|25815.4|25832.9|25812.9|25835.4|25815.4|25830.4|25810.4|7
1726574160000|2024-09-17 11:56:00|25827.7|25807.7|25825.4|25805.4|25827.7|25807.7|25823.7|25803.7|11
1726574170000|2024-09-17 11:56:10|25822.9|25802.9|25821.2|25801.2|25824.7|25804.7|25821.2|25801.2|2
1726574180000|2024-09-17 11:56:20|25799.4|25779.4|25796.2|25776.2|25799.4|25779.4|25796.2|25776.2|2
1726574190000|2024-09-17 11:56:30|25780.5|25760.5|25759.2|25739.2|25781.7|25760.5|25759.2|25739.2|2
1726574230000|2024-09-17 11:57:10|25756.9|25736.9|25755.2|25735.2|25756.9|25736.9|25755.2|25735.2|1
1726574240000|2024-09-17 11:57:20|25736.5|25716.5|25735|25715|25736.5|25716.5|25735|25715|4
1726574250000|2024-09-17 11:57:30|25735.2|25715.2|25740.2|25720.2|25740.2|25720.2|25735.2|25715.2|0
1726574260000|2024-09-17 11:57:40|25742.7|25722.7|25745.2|25725.2|25745.2|25725.2|25742.7|25722.7|2
1726574270000|2024-09-17 11:57:50|25746|25726|25745.2|25725.2|25746|25726|25745.2|25725.2|0
1726574290000|2024-09-17 11:58:10|25737.7|25717.7|25737.7|25717.7|25737.7|25717.7|25737.7|25717.7|2
1726574300000|2024-09-17 11:58:20|25732.7|25712.7|25731.9|25711.9|25740.2|25712.7|25731.9|25700.2|1
1726574310000|2024-09-17 11:58:30|25732.7|25712.7|25732.7|25712.7|25732.7|25712.7|25732.7|25712.7|0
1726574320000|2024-09-17 11:58:40|25727.7|25707.7|25727.7|25707.7|25727.7|25707.7|25727.7|25707.7|0
1726574330000|2024-09-17 11:58:50|25730.2|25710.2|25747.7|25707.7|25760.2|25710.2|25730.2|25695.2|15
1726574340000|2024-09-17 11:59:00|25750.2|25710.2|25735.2|25715.2|25750.2|25715.2|25735.2|25710.2|0
1726574350000|2024-09-17 11:59:10|25748.7|25708.7|25747.7|25727.7|25752.7|25727.7|25747.7|25708.7|1
1726574370000|2024-09-17 11:59:30|25752.7|25732.7|25750.2|25730.2|25752.7|25732.7|25750.2|25730.2|0
1726574380000|2024-09-17 11:59:40|25752.7|25732.7|25752.7|25732.7|25764.4|25732.7|25752.7|25724.4|3
1726574400000|2024-09-17 12:00:00|25753.5|25733.5|25737.7|25717.7|25753.5|25733.5|25737.7|25717.7|4
1726574410000|2024-09-17 12:00:10|25735.4|25715.4|25727.7|25707.7|25735.4|25715.4|25727.7|25707.7|4
1726574420000|2024-09-17 12:00:20|25724.2|25704.2|25731|25671|25731|25704.2|25722.7|25671|11
1726574430000|2024-09-17 12:00:30|25718.5|25678.5|25716|25676|25718.5|25678.5|25716|25676|0
1726574440000|2024-09-17 12:00:40|25710.7|25670.7|25692.5|25672.5|25710.7|25672.5|25692.5|25667.7|5
1726574450000|2024-09-17 12:00:50|25688.4|25668.4|25661.2|25641.2|25688.4|25668.4|25661.2|25641.2|13
1726574460000|2024-09-17 12:01:00|25662.7|25642.7|25670.9|25650.9|25670.9|25650.9|25660.2|25640.2|10
1726574470000|2024-09-17 12:01:10|25662.7|25642.7|25642.5|25622.5|25662.7|25642.7|25642.5|25622.5|31
1726574480000|2024-09-17 12:01:20|25641.7|25621.7|25614.2|25594.2|25641.7|25621.7|25605|25585|21
1726574490000|2024-09-17 12:01:30|25619.2|25599.2|25625.2|25605.2|25625.2|25605.2|25619.2|25599.2|12
1726574500000|2024-09-17 12:01:40|25625.9|25605.9|25629.4|25609.4|25630.2|25610.2|25625.9|25605.9|6
1726574510000|2024-09-17 12:01:50|25630.2|25610.2|25605.2|25585.2|25630.2|25610.2|25605.2|25585.2|7
1726574520000|2024-09-17 12:02:00|25603.4|25583.4|25595.9|25575.9|25607.7|25587.7|25595.9|25575.9|11
1726574530000|2024-09-17 12:02:10|25599.4|25579.4|25625.2|25605.2|25630.2|25610.2|25599.4|25579.4|4
1726574540000|2024-09-17 12:02:20|25625.9|25605.9|25627.7|25607.7|25630.2|25610.2|25625.9|25605.9|8
1726574550000|2024-09-17 12:02:30|25630.2|25610.2|25657.7|25637.7|25657.7|25637.7|25630.2|25610.2|15
1726574560000|2024-09-17 12:02:40|25658.4|25638.4|25650.9|25630.9|25667.7|25647.7|25649.2|25629.2|24
1726574570000|2024-09-17 12:02:50|25650.2|25630.2|25650.2|25630.2|25650.2|25630.2|25650.2|25630.2|3
1726574580000|2024-09-17 12:03:00|25650.9|25630.9|25647.7|25627.7|25650.9|25630.9|25647.7|25627.7|1
1726574610000|2024-09-17 12:03:30|25650.2|25630.2|25650.2|25630.2|25650.2|25630.2|25650.2|25630.2|4
1726574620000|2024-09-17 12:03:40|25651.9|25631.9|25652.7|25632.7|25652.7|25632.7|25651.9|25631.9|5
1726574630000|2024-09-17 12:03:50|25650.2|25630.2|25649.4|25629.4|25650.2|25630.2|25647.7|25627.7|6
1726574640000|2024-09-17 12:04:00|25650.2|25630.2|25639.2|25619.2|25650.2|25630.2|25639.2|25619.2|2
1726574650000|2024-09-17 12:04:10|25635.9|25615.9|25635.2|25615.2|25635.9|25615.9|25635.2|25615.2|0
1726574660000|2024-09-17 12:04:20|25627.7|25607.7|25617.2|25597.2|25627.7|25607.7|25617.2|25597.2|8
1726574670000|2024-09-17 12:04:30|25610.2|25590.2|25610.2|25590.2|25610.2|25590.2|25610.2|25590.2|6
1726574680000|2024-09-17 12:04:40|25610.9|25590.9|25618.4|25598.4|25618.4|25598.4|25610.9|25590.9|2
1726574690000|2024-09-17 12:04:50|25625.9|25605.9|25628.4|25608.4|25628.4|25608.4|25625.9|25605.9|6
1726574700000|2024-09-17 12:05:00|25630.2|25610.2|25574.2|25554.2|25630.2|25610.2|25570|25536.7|31
1726574710000|2024-09-17 12:05:10|25581.7|25561.7|25581.7|25561.7|25581.7|25561.7|25579.2|25559.2|10
1726574720000|2024-09-17 12:05:20|25580.9|25560.9|25615.9|25575.9|25615.9|25579.2|25580.9|25560.9|5
1726574730000|2024-09-17 12:05:30|25616.7|25576.7|25606.7|25586.7|25616.7|25586.7|25605|25576.7|3
1726574750000|2024-09-17 12:05:50|25604.2|25584.2|25612.5|25572.5|25612.5|25584.2|25604.2|25572.5|2
1726574760000|2024-09-17 12:06:00|25600|25580|25601.7|25581.7|25601.7|25581.7|25600|25580|1
1726574770000|2024-09-17 12:06:10|25612.9|25592.9|25620|25600|25620|25600|25612.9|25592.9|3
1726574780000|2024-09-17 12:06:20|25619.2|25599.2|25576.7|25556.7|25619.2|25599.2|25576.7|25556.7|5
1726574790000|2024-09-17 12:06:30|25575|25555|25576.7|25556.7|25578.4|25558.4|25575|25555|5
1726574800000|2024-09-17 12:06:40|25575|25555|25554.2|25534.2|25575|25555|25551.7|25531.7|3
1726574810000|2024-09-17 12:06:50|25555.9|25535.9|25536.2|25516.2|25564.2|25544.2|25521.7|25501.7|16
1726574820000|2024-09-17 12:07:00|25538.4|25518.4|25532.5|25512.5|25538.4|25518.4|25531.7|25511.7|23
1726574830000|2024-09-17 12:07:10|25535|25515|25536.7|25516.7|25536.7|25516.7|25535|25515|4
1726574840000|2024-09-17 12:07:20|25539.2|25519.2|25542.5|25522.5|25542.5|25522.5|25539.2|25519.2|6
1726574850000|2024-09-17 12:07:30|25551.7|25531.7|25552.5|25532.5|25552.5|25532.5|25551.7|25531.7|8
1726574860000|2024-09-17 12:07:40|25562.5|25542.5|25571.2|25551.2|25571.2|25551.2|25562.5|25542.5|4
1726574870000|2024-09-17 12:07:50|25575.7|25555.7|25565.7|25545.7|25589|25560.7|25565.7|25542.5|12
1726574880000|2024-09-17 12:08:00|25563.2|25543.2|25554.2|25534.2|25563.2|25543.2|25550.7|25530.7|4
1726574890000|2024-09-17 12:08:10|25565.9|25525.9|25487.5|25447.5|25567.5|25535.7|25479.2|25447.5|6
1726574900000|2024-09-17 12:08:20|25486.7|25446.7|25479.9|25439.9|25501.7|25470|25479.2|25439.9|19
1726574910000|2024-09-17 12:08:30|25478.4|25438.4|25462.4|25442.4|25478.4|25442.4|25461.7|25437.7|4
1726574920000|2024-09-17 12:08:40|25460.7|25440.7|25517.4|25477.4|25517.4|25477.4|25460.7|25430.9|27
1726574930000|2024-09-17 12:08:50|25518.2|25478.2|25495.9|25475.9|25518.2|25491.7|25495.9|25475.9|14
1726574940000|2024-09-17 12:09:00|25501.7|25481.7|25501.7|25481.7|25501.7|25481.7|25501.7|25481.7|2
1726574950000|2024-09-17 12:09:10|25508.4|25488.4|25529.9|25489.9|25529.9|25489.9|25508.4|25488.4|7
1726574960000|2024-09-17 12:09:20|25526.7|25506.7|25542.4|25502.4|25543.4|25523.4|25526.7|25502.4|10
1726574970000|2024-09-17 12:09:30|25540.2|25500.2|25537.7|25497.7|25540.2|25500.2|25536.9|25496.9|7
1726574980000|2024-09-17 12:09:40|25545.9|25485.9|25540.2|25500.2|25545.9|25500.2|25540.2|25485.2|4
1726574990000|2024-09-17 12:09:50|25528.4|25508.4|25528.4|25508.4|25528.4|25508.4|25528.4|25508.4|0
1726575000000|2024-09-17 12:10:00|25529.2|25509.2|25529.9|25509.9|25529.9|25509.9|25529.2|25509.2|1
1726575010000|2024-09-17 12:10:10|25549.9|25501.7|25549.9|25509.9|25561.7|25509.9|25549.9|25501.7|8
1726575020000|2024-09-17 12:10:20|25543.4|25523.4|25570.9|25530.9|25570.9|25531.7|25543.4|25518.2|4
1726575030000|2024-09-17 12:10:30|25571.7|25531.7|25559.2|25539.2|25571.7|25539.2|25559.2|25531.7|0
1726575040000|2024-09-17 12:10:40|25558.4|25538.4|25554.4|25534.4|25558.4|25538.4|25545.9|25525.9|12
1726575060000|2024-09-17 12:11:00|25556.7|25536.7|25552.7|25532.7|25556.7|25536.7|25552.7|25532.7|16
1726575070000|2024-09-17 12:11:10|25577.9|25517.9|25575.2|25555.2|25582.7|25555.2|25569.6|25517.9|12
1726575080000|2024-09-17 12:11:20|25581.9|25561.9|25581.7|25561.7|25591.9|25571.9|25581.7|25561.7|12
1726575090000|2024-09-17 12:11:30|25583.4|25563.4|25585.9|25565.9|25587.7|25567.7|25583.4|25563.4|4
1726575110000|2024-09-17 12:11:50|25581.9|25561.9|25577.7|25557.7|25581.9|25561.9|25577.7|25557.7|2
1726575120000|2024-09-17 12:12:00|25579.4|25559.4|25591.2|25571.2|25591.2|25571.2|25579.4|25559.4|10
1726575130000|2024-09-17 12:12:10|25589.4|25569.4|25590.9|25570.9|25590.9|25570.9|25589.4|25569.4|0
1726575140000|2024-09-17 12:12:20|25589.2|25569.2|25588.4|25568.4|25589.2|25569.2|25588.4|25568.4|1
1726575150000|2024-09-17 12:12:30|25585.9|25565.9|25580.2|25560.2|25585.9|25565.9|25580.2|25560.2|0
1726575170000|2024-09-17 12:12:50|25583.7|25563.7|25584.4|25564.4|25590.4|25570.4|25583.7|25563.7|3
1726575180000|2024-09-17 12:13:00|25585.2|25565.2|25580.2|25560.2|25585.2|25565.2|25580.2|25560.2|10
1726575190000|2024-09-17 12:13:10|25570.2|25550.2|25570.2|25550.2|25570.2|25550.2|25570.2|25550.2|1
1726575230000|2024-09-17 12:13:50|25571.9|25551.9|25577.7|25557.7|25577.7|25557.7|25571.9|25551.9|3
1726575240000|2024-09-17 12:14:00|25585.2|25565.2|25592.7|25572.7|25595.2|25575.2|25585.2|25565.2|7
1726575260000|2024-09-17 12:14:20|25590.9|25570.9|25583.4|25563.4|25590.9|25570.9|25583.4|25563.4|2
1726575270000|2024-09-17 12:14:30|||||||||3
1726575280000|2024-09-17 12:14:40|25589.4|25569.4|25589.4|25569.4|25589.4|25569.4|25589.4|25569.4|3
1726575290000|2024-09-17 12:14:50|||||||||4
1726575300000|2024-09-17 12:15:00|25594.4|25574.4|25580.9|25560.9|25594.4|25574.4|25580.9|25560.9|8
1726575310000|2024-09-17 12:15:10|25584.4|25564.4|25584.4|25564.4|25584.4|25564.4|25584.4|25564.4|20
1726575320000|2024-09-17 12:15:20|25585.2|25565.2|25587.7|25567.7|25587.7|25567.7|25585.2|25565.2|2
1726575330000|2024-09-17 12:15:30|25585.2|25565.2|25585.2|25565.2|25585.2|25565.2|25585.2|25565.2|1
1726575340000|2024-09-17 12:15:40|25592.7|25572.7|25592.7|25572.7|25595.2|25575.2|25592.7|25572.7|9
1726575350000|2024-09-17 12:15:50|25597.4|25557.4|25558.4|25538.4|25597.4|25557.4|25558.4|25538.4|5
1726575360000|2024-09-17 12:16:00|25555.9|25535.9|25550.2|25530.2|25555.9|25535.9|25550.2|25530.2|7
1726575370000|2024-09-17 12:16:10|25540.2|25520.2|25540.2|25520.2|25540.2|25520.2|25540.2|25520.2|2
1726575380000|2024-09-17 12:16:20|25537.7|25517.7|25522.7|25502.7|25537.7|25517.7|25522.7|25502.7|7
1726575390000|2024-09-17 12:16:30|25523.7|25503.7|25520.2|25500.2|25523.7|25503.7|25520.2|25500.2|3
1726575400000|2024-09-17 12:16:40|25518.4|25498.4|25520.2|25500.2|25520.2|25500.2|25517.7|25497.7|2
1726575410000|2024-09-17 12:16:50|||||||||5
1726575420000|2024-09-17 12:17:00|25523.7|25503.7|25534.4|25514.4|25534.4|25514.4|25523.7|25503.7|4
1726575430000|2024-09-17 12:17:10|25535.2|25515.2|25535.2|25515.2|25538.7|25518.7|25535.2|25515.2|0
1726575450000|2024-09-17 12:17:30|25539.4|25519.4|25547.7|25527.7|25547.7|25527.7|25539.4|25519.4|6
1726575460000|2024-09-17 12:17:40|25550.2|25530.2|25550.2|25530.2|25550.2|25530.2|25550.2|25530.2|2
1726575470000|2024-09-17 12:17:50|||||||||1
1726575480000|2024-09-17 12:18:00|25552.7|25532.7|25555.2|25535.2|25555.2|25535.2|25552.7|25532.7|7
1726575500000|2024-09-17 12:18:20|25556.9|25536.9|25557.7|25537.7|25557.7|25537.7|25556.9|25536.9|0
1726575510000|2024-09-17 12:18:30|25562.7|25542.7|25565.2|25545.2|25566.2|25546.2|25562.7|25542.7|1
1726575520000|2024-09-17 12:18:40|25565.9|25545.9|25567.7|25547.7|25567.7|25547.7|25565.9|25545.9|0
1726575530000|2024-09-17 12:18:50|25568.4|25548.4|25565.2|25545.2|25570.9|25550.9|25565.2|25545.2|3
1726575540000|2024-09-17 12:19:00|25563.4|25543.4|25555.2|25535.2|25563.4|25543.4|25555.2|25535.2|5
1726575550000|2024-09-17 12:19:10|25551.7|25531.7|25550.2|25530.2|25551.7|25531.7|25545.2|25525.2|9
1726575560000|2024-09-17 12:19:20|25548.4|25528.4|25548.4|25528.4|25548.4|25528.4|25548.4|25528.4|0
1726575570000|2024-09-17 12:19:30|25544.4|25524.4|25532.7|25512.7|25550.2|25524.4|25532.7|25510.2|2
1726575580000|2024-09-17 12:19:40|25535.2|25515.2|25530.9|25510.9|25535.2|25515.2|25530.9|25510.9|1
1726575590000|2024-09-17 12:19:50|||||||||5
1726575600000|2024-09-17 12:20:00|25534.4|25514.4|25536.9|25516.9|25538.6|25518.6|25534.4|25514.4|1
1726575610000|2024-09-17 12:20:10|25535.2|25515.2|25540.2|25520.2|25540.2|25520.2|25530.2|25510.2|6
1726575620000|2024-09-17 12:20:20|25541.9|25521.9|25535.9|25515.9|25542.7|25522.7|25535.9|25515.9|8
1726575630000|2024-09-17 12:20:30|25535.2|25515.2|25530.2|25510.2|25535.2|25515.2|25530.2|25510.2|1
1726575650000|2024-09-17 12:20:50|25525.2|25505.2|25525.2|25505.2|25525.2|25505.2|25525.2|25505.2|1
1726575660000|2024-09-17 12:21:00|25525.9|25505.9|25532.7|25512.7|25533.6|25513.6|25525.9|25505.9|9
1726575680000|2024-09-17 12:21:20|||||||||3
1726575690000|2024-09-17 12:21:30|||||||||23
1726575700000|2024-09-17 12:21:40|25536.1|25516.1|25537.7|25517.7|25542.9|25522.9|25536.1|25516.1|8
1726575710000|2024-09-17 12:21:50|25535.9|25515.9|25530.2|25510.2|25535.9|25515.9|25530.2|25510.2|1
1726575720000|2024-09-17 12:22:00|25527.7|25507.7|25516.7|25496.7|25527.7|25507.7|25516.7|25496.7|10
1726575730000|2024-09-17 12:22:10|25515.9|25495.9|25513.6|25493.6|25520.2|25500.2|25513.6|25493.6|7
1726575740000|2024-09-17 12:22:20|25499.2|25479.2|25475.9|25455.9|25499.2|25479.2|25470.9|25450.9|15
1726575750000|2024-09-17 12:22:30|25475.2|25455.2|25475.2|25455.2|25475.2|25455.2|25475.2|25455.2|4
1726575760000|2024-09-17 12:22:40|25473.4|25453.4|25473.4|25453.4|25473.4|25453.4|25473.4|25453.4|8
1726575770000|2024-09-17 12:22:50|25468.4|25448.4|25468.4|25448.4|25468.4|25448.4|25468.4|25448.4|18
1726575780000|2024-09-17 12:23:00|25465.4|25445.4|25452.7|25432.7|25465.4|25445.4|25452.7|25432.7|17
1726575790000|2024-09-17 12:23:10|25457.7|25437.7|25527.7|25507.7|25527.7|25507.7|25457.7|25437.7|14
1726575800000|2024-09-17 12:23:20|25532.7|25512.7|25532.7|25512.7|25535.2|25515.2|25532.7|25512.7|19
1726575810000|2024-09-17 12:23:30|25535.2|25515.2|25535.2|25515.2|25535.9|25515.9|25533.4|25513.4|1
1726575820000|2024-09-17 12:23:40|25533.4|25513.4|25535.2|25515.2|25535.2|25515.2|25533.4|25513.4|2
1726575830000|2024-09-17 12:23:50|25530.2|25510.2|25521.1|25501.1|25530.2|25510.2|25521.1|25501.1|16
1726575840000|2024-09-17 12:24:00|25526.1|25506.1|25530.4|25510.4|25533.6|25513.6|25526.1|25506.1|36
1726575850000|2024-09-17 12:24:10|25531.1|25511.1|25530.4|25510.4|25531.1|25511.1|25529.4|25509.4|0
1726575860000|2024-09-17 12:24:20|25528.6|25508.6|25526.1|25506.1|25528.6|25508.6|25526.1|25506.1|2
1726575870000|2024-09-17 12:24:30|25523.6|25503.6|25523.6|25503.6|25523.6|25503.6|25523.6|25503.6|1
1726575890000|2024-09-17 12:24:50|25521.9|25501.9|25521.9|25501.9|25521.9|25501.9|25521.9|25501.9|0
1726575900000|2024-09-17 12:25:00|25521.1|25501.1|25494.4|25474.4|25521.1|25501.1|25494.4|25474.4|5
1726575920000|2024-09-17 12:25:20|25499.6|25479.6|25505.4|25485.4|25505.4|25485.4|25499.6|25479.6|4
1726575930000|2024-09-17 12:25:30|25508.6|25488.6|25508.6|25488.6|25513.6|25493.6|25508.6|25488.6|11
1726575950000|2024-09-17 12:25:50|25499.9|25479.9|25496.1|25476.1|25499.9|25479.9|25493.6|25473.6|8
1726575960000|2024-09-17 12:26:00|25495.4|25475.4|25466.1|25446.1|25495.4|25475.4|25466.1|25446.1|18
1726575970000|2024-09-17 12:26:10|25467.9|25447.9|25487.7|25447.7|25487.7|25451.7|25467.9|25446.9|4
1726575980000|2024-09-17 12:26:20|25485.9|25445.9|25495.4|25455.4|25495.4|25455.4|25485.2|25445.2|1
1726575990000|2024-09-17 12:26:30|25496.9|25456.9|25496.9|25456.9|25496.9|25456.9|25496.9|25456.9|1
1726576000000|2024-09-17 12:26:40|25495.1|25455.1|25481.1|25461.1|25495.1|25461.9|25481.1|25453.6|0
1726576010000|2024-09-17 12:26:50|25484.4|25464.4|25483.6|25463.6|25484.4|25464.4|25481.1|25461.1|1
1726576020000|2024-09-17 12:27:00|25478.6|25458.6|25481.1|25461.1|25481.1|25461.1|25478.6|25458.6|3
1726576030000|2024-09-17 12:27:10|25486.1|25466.1|25493.6|25473.6|25503.6|25475.4|25486.1|25463.6|4
1726576040000|2024-09-17 12:27:20|25494.4|25474.4|25495.4|25475.4|25495.4|25475.4|25493.6|25473.6|0
1726576050000|2024-09-17 12:27:30|25496.1|25476.1|25496.1|25476.1|25496.1|25476.1|25496.1|25476.1|0
1726576060000|2024-09-17 12:27:40|25497.9|25477.9|25506.1|25486.1|25506.1|25486.1|25497.9|25477.9|2
1726576070000|2024-09-17 12:27:50|||||||||1
1726576080000|2024-09-17 12:28:00|25505.4|25485.4|25506.1|25486.1|25517.9|25486.1|25503.6|25477.9|6
1726576090000|2024-09-17 12:28:10|25508.6|25488.6|25508.6|25488.6|25508.6|25488.6|25508.6|25488.6|2
1726576100000|2024-09-17 12:28:20|25510.1|25490.1|25513.6|25493.6|25513.6|25493.6|25510.1|25490.1|1
1726576110000|2024-09-17 12:28:30|||||||||9
1726576120000|2024-09-17 12:28:40|25511.1|25491.1|25511.1|25491.1|25511.1|25491.1|25511.1|25491.1|2
1726576130000|2024-09-17 12:28:50|25513.6|25493.6|25516.1|25496.1|25516.1|25496.1|25513.6|25493.6|1
1726576140000|2024-09-17 12:29:00|25518.6|25498.6|25531.1|25511.1|25531.1|25511.1|25518.6|25498.6|6
1726576150000|2024-09-17 12:29:10|25532.9|25512.9|25539.6|25519.6|25539.6|25519.6|25532.9|25512.9|1
1726576170000|2024-09-17 12:29:30|25537.9|25517.9|25537.9|25517.9|25538.6|25518.6|25536.1|25516.1|4
1726576180000|2024-09-17 12:29:40|25533.6|25513.6|25551.1|25531.1|25563.6|25531.1|25533.6|25503.6|45
1726576190000|2024-09-17 12:29:50|25553.6|25533.6|25561.1|25541.1|25561.1|25541.1|25553.6|25533.6|10
1726576200000|2024-09-17 12:30:00|25588.1|25528.1|25623.6|25603.6|25623.6|25603.6|25573.3|25528.1|19
1726576210000|2024-09-17 12:30:10|25616.9|25596.9|25601.1|25581.1|25616.9|25596.9|25601.1|25581.1|10
1726576220000|2024-09-17 12:30:20|25603.6|25583.6|25593.6|25573.6|25605.4|25585.4|25593.6|25573.6|10
1726576230000|2024-09-17 12:30:30|25592.9|25572.9|25592.9|25572.9|25592.9|25572.9|25592.9|25572.9|0
1726576240000|2024-09-17 12:30:40|25593.6|25573.6|25600.4|25580.4|25600.4|25580.4|25591.1|25571.1|5
1726576250000|2024-09-17 12:30:50|25603.9|25583.9|25621.1|25601.1|25623.6|25603.6|25603.9|25583.9|9
1726576260000|2024-09-17 12:31:00|25619.4|25599.4|25622.9|25582.9|25622.9|25599.4|25610.4|25578.6|9
1726576270000|2024-09-17 12:31:10|25620.4|25600.4|25623.6|25603.6|25625.4|25605.4|25620.4|25600.4|11
1726576280000|2024-09-17 12:31:20|25622.9|25602.9|25658.6|25638.6|25658.6|25638.6|25622.9|25602.9|35
1726576290000|2024-09-17 12:31:30|25653.6|25633.6|25648.6|25628.6|25653.6|25633.6|25648.6|25628.6|24
1726576300000|2024-09-17 12:31:40|25651.1|25631.1|25648.6|25628.6|25651.1|25631.1|25647.6|25627.6|44
1726576310000|2024-09-17 12:31:50|25650.4|25630.4|25677.9|25657.9|25677.9|25657.9|25650.4|25630.4|13
1726576320000|2024-09-17 12:32:00|25681.4|25661.4|25677.9|25657.9|25682.9|25662.9|25677.9|25657.9|2
1726576330000|2024-09-17 12:32:10|25677.1|25657.1|25686.4|25666.4|25686.4|25666.4|25677.1|25657.1|9
1726576340000|2024-09-17 12:32:20|25684.6|25664.6|25683.9|25663.9|25684.6|25664.6|25683.9|25663.9|2
1726576350000|2024-09-17 12:32:30|25682.1|25662.1|25683.9|25663.9|25685.6|25665.6|25681.4|25661.4|3
1726576360000|2024-09-17 12:32:40|25681.4|25661.4|25674.6|25654.6|25681.4|25661.4|25667.9|25647.9|6
1726576370000|2024-09-17 12:32:50|25675.4|25655.4|25675.4|25655.4|25683.6|25663.6|25675.4|25642.9|44
1726576380000|2024-09-17 12:33:00|25673.6|25653.6|25667.9|25647.9|25673.6|25653.6|25667.9|25647.9|2
1726576390000|2024-09-17 12:33:10|25666.1|25646.1|25667.9|25647.9|25667.9|25647.9|25666.1|25646.1|4
1726576400000|2024-09-17 12:33:20|25672.1|25652.1|25674.6|25654.6|25674.6|25654.6|25672.1|25652.1|2
1726576410000|2024-09-17 12:33:30|25675.4|25655.4|25675.4|25655.4|25675.4|25655.4|25675.4|25655.4|1
1726576420000|2024-09-17 12:33:40|25676.1|25656.1|25717.9|25697.9|25717.9|25697.9|25676.1|25656.1|2
1726576430000|2024-09-17 12:33:50|25722.9|25702.9|25757.1|25737.1|25758.9|25738.9|25722.9|25702.9|10
1726576440000|2024-09-17 12:34:00|25746.4|25726.4|25752.1|25712.1|25752.1|25726.4|25743.9|25712.1|12
1726576450000|2024-09-17 12:34:10|25751.4|25711.4|25751.4|25711.4|25751.4|25711.4|25751.4|25711.4|0
1726576460000|2024-09-17 12:34:20|25754.8|25714.8|25753.9|25733.9|25754.8|25733.9|25752.1|25714.8|9
1726576470000|2024-09-17 12:34:30|25754.6|25734.6|25753.9|25733.9|25754.6|25734.6|25750.4|25730.4|1
1726576480000|2024-09-17 12:34:40|25765.6|25725.6|25772.6|25732.6|25772.6|25732.6|25765.6|25725.6|12
1726576490000|2024-09-17 12:34:50|25773.6|25733.6|25775.6|25735.6|25775.6|25742.1|25762.1|25732.1|7
1726576500000|2024-09-17 12:35:00|25767.3|25747.3|25767.1|25747.1|25767.3|25747.3|25767.1|25747.1|5
1726576510000|2024-09-17 12:35:10|25766.4|25746.4|25766.4|25746.4|25766.4|25746.4|25766.4|25746.4|13
1726576520000|2024-09-17 12:35:20|25764.6|25744.6|25762.1|25742.1|25765.6|25745.6|25762.1|25742.1|3
1726576530000|2024-09-17 12:35:30|25759.6|25739.6|25759.6|25739.6|25759.6|25739.6|25759.6|25739.6|0
1726576540000|2024-09-17 12:35:40|25762.1|25742.1|25762.1|25742.1|25762.1|25742.1|25762.1|25742.1|1
1726576550000|2024-09-17 12:35:50|25761.3|25741.3|25763.8|25743.8|25763.8|25743.8|25761.3|25741.3|5
1726576560000|2024-09-17 12:36:00|25765.6|25745.6|25807.1|25787.1|25808.8|25788.8|25765.6|25745.6|12
1726576570000|2024-09-17 12:36:10|25805.4|25785.4|25796.3|25776.3|25805.4|25785.4|25791.3|25771.3|3
1726576580000|2024-09-17 12:36:20|25794.6|25774.6|25851.6|25831.6|25851.6|25831.6|25791.3|25771.3|33
1726576590000|2024-09-17 12:36:30|25850.8|25830.8|25859.1|25839.1|25859.1|25839.1|25849.1|25829.1|23
1726576600000|2024-09-17 12:36:40|25857.3|25837.3|25859.1|25839.1|25859.1|25839.1|25857.3|25837.3|2
1726576610000|2024-09-17 12:36:50|25868.3|25848.3|25883.1|25863.1|25899.1|25871.6|25868.3|25848.3|15
1726576620000|2024-09-17 12:37:00|25882.3|25862.3|25876.6|25856.6|25882.3|25862.3|25876.6|25856.6|14
1726576630000|2024-09-17 12:37:10|25873.1|25853.1|25855.6|25835.6|25873.1|25853.1|25855.6|25835.6|16
1726576640000|2024-09-17 12:37:20|25854.8|25834.8|25855.6|25835.6|25855.6|25835.6|25849.8|25829.8|8
1726576650000|2024-09-17 12:37:30|25869.8|25829.8|25873.3|25833.3|25873.3|25833.3|25869.8|25829.8|3
1726576660000|2024-09-17 12:37:40|25861.6|25841.6|25874.8|25834.8|25874.8|25841.6|25861.6|25834.8|2
1726576670000|2024-09-17 12:37:50|25873.1|25833.1|25864.8|25824.8|25879.1|25833.1|25864.8|25819.1|0
1726576680000|2024-09-17 12:38:00|25848.8|25828.8|25859.1|25839.1|25863.3|25839.1|25848.8|25819.8|2
1726576690000|2024-09-17 12:38:10|25859.8|25839.8|25854.8|25834.8|25859.8|25839.8|25853.1|25833.1|2
1726576700000|2024-09-17 12:38:20|25855.6|25835.6|25859.1|25839.1|25859.1|25839.1|25855.6|25835.6|2
1726576710000|2024-09-17 12:38:30|25859.8|25839.8|25865.8|25845.8|25874.1|25846.6|25859.8|25834.1|5
1726576720000|2024-09-17 12:38:40|25870.6|25830.6|25839.8|25819.8|25870.6|25838.1|25839.8|25819.8|5
1726576730000|2024-09-17 12:38:50|25838.1|25818.1|25844.1|25824.1|25844.1|25824.1|25838.1|25818.1|2
1726576740000|2024-09-17 12:39:00|25845.8|25825.8|25844.1|25824.1|25846.6|25826.6|25844.1|25824.1|1
1726576750000|2024-09-17 12:39:10|25841.6|25821.6|25837.3|25817.3|25849.1|25821.6|25837.3|25809.1|2
1726576760000|2024-09-17 12:39:20|25836.6|25816.6|25838.8|25818.8|25838.8|25818.8|25829.8|25809.8|6
1726576770000|2024-09-17 12:39:30|25839.6|25819.6|25861.8|25841.8|25861.8|25841.8|25839.6|25810.6|7
1726576780000|2024-09-17 12:39:40|25863.5|25843.5|25859.3|25839.3|25868.3|25843.5|25855.1|25828.3|4
1726576790000|2024-09-17 12:39:50|25869.3|25849.3|25870.1|25850.1|25871|25851|25869.3|25849.3|10
1726576800000|2024-09-17 12:40:00|25871.6|25851.6|25891.6|25871.6|25891.6|25871.6|25871.6|25851.6|3
1726576810000|2024-09-17 12:40:10|||||||||1
1726576820000|2024-09-17 12:40:20|25885.8|25865.8|25885.8|25865.8|25893.3|25865.8|25885.8|25853.3|35
1726576830000|2024-09-17 12:40:30|25879.8|25859.8|25878.1|25858.1|25879.8|25859.8|25878.1|25858.1|5
1726576840000|2024-09-17 12:40:40|25876.6|25856.6|25876.6|25856.6|25876.6|25856.6|25876.6|25856.6|5
1726576850000|2024-09-17 12:40:50|25874.1|25854.1|25874.8|25854.8|25876.6|25856.6|25874.1|25854.1|3
1726576860000|2024-09-17 12:41:00|25874.1|25854.1|25869.1|25849.1|25876.6|25856.6|25869.1|25849.1|3
1726576870000|2024-09-17 12:41:10|25866.6|25846.6|25869.1|25829.1|25869.1|25846.6|25861.6|25829.1|1
1726576880000|2024-09-17 12:41:20|25857.3|25837.3|25854.1|25834.1|25857.3|25837.3|25854.1|25834.1|0
1726576890000|2024-09-17 12:41:30|25855.8|25835.8|25856.6|25836.6|25856.6|25836.6|25854.1|25834.1|2
1726576900000|2024-09-17 12:41:40|25855.8|25835.8|25834.1|25814.1|25863.3|25835.8|25834.1|25814.1|3
1726576910000|2024-09-17 12:41:50|25832.3|25812.3|25830.8|25810.8|25834.1|25814.1|25830.8|25810.8|1
1726576920000|2024-09-17 12:42:00|25826.6|25806.6|25821.6|25801.6|25833.3|25809.1|25821.6|25793.3|11
1726576930000|2024-09-17 12:42:10|25817.3|25797.3|25814.1|25794.1|25817.3|25797.3|25814.1|25794.1|3
1726576940000|2024-09-17 12:42:20|25818.6|25798.6|25858.3|25798.3|25858.3|25809.1|25818.6|25798.3|6
1726576950000|2024-09-17 12:42:30|25851.8|25811.8|25846.6|25826.6|25853.3|25826.6|25845.8|25811.8|3
1726576960000|2024-09-17 12:42:40|25849.1|25829.1|25854.1|25834.1|25854.1|25834.1|25849.1|25829.1|2
1726576970000|2024-09-17 12:42:50|25857.6|25837.6|25857.6|25837.6|25857.6|25837.6|25857.6|25837.6|0
1726576980000|2024-09-17 12:43:00|25858.3|25838.3|25859.1|25839.1|25859.1|25839.1|25858.3|25838.3|0
1726576990000|2024-09-17 12:43:10|25858.3|25838.3|25854.8|25834.8|25858.3|25838.3|25854.1|25834.1|14
1726577000000|2024-09-17 12:43:20|25853.3|25833.3|25860.1|25840.1|25860.1|25840.1|25853.3|25833.3|0
1726577010000|2024-09-17 12:43:30|25860|25840|25860|25840|25860|25840|25855.8|25835.8|4
1726577030000|2024-09-17 12:43:50|25862.5|25842.5|25862.5|25842.5|25862.5|25842.5|25862.5|25842.5|1
1726577040000|2024-09-17 12:44:00|25860|25840|25860|25840|25860|25840|25857.5|25837.5|1
1726577050000|2024-09-17 12:44:10|25857.5|25837.5|25855|25835|25857.5|25837.5|25855|25835|2
1726577060000|2024-09-17 12:44:20|||||||||2
1726577080000|2024-09-17 12:44:40|25861|25841|25852.3|25832.3|25863.5|25843.5|25852.3|25832.3|12
1726577090000|2024-09-17 12:44:50|25850|25830|25792.5|25772.5|25850|25830|25792.5|25772.5|9
1726577100000|2024-09-17 12:45:00|25791.8|25771.8|25767.3|25747.3|25802.5|25780|25767.3|25739.5|77
1726577110000|2024-09-17 12:45:10|25765.8|25745.8|25750.8|25710.8|25775.8|25755.8|25750.8|25699.1|9
1726577120000|2024-09-17 12:45:20|25736.6|25716.6|25765|25725|25765|25730|25736.6|25713.3|9
1726577130000|2024-09-17 12:45:30|25767.5|25727.5|25750.6|25730.6|25767.5|25740|25750.6|25727.5|7
1726577140000|2024-09-17 12:45:40|25748.1|25728.1|25750.6|25730.6|25750.6|25730.6|25748.1|25728.1|0
1726577150000|2024-09-17 12:45:50|25746.6|25726.6|25764.1|25724.1|25779.8|25738.1|25746.6|25718.3|7
1726577160000|2024-09-17 12:46:00|25761.6|25721.6|25760|25740|25771.8|25740|25760|25721.6|1
1726577170000|2024-09-17 12:46:10|25764.1|25744.1|25770|25750|25770|25750|25764.1|25744.1|2
1726577180000|2024-09-17 12:46:20|25765.8|25745.8|25770.8|25750.8|25778.3|25750.8|25765.8|25738.3|2
1726577190000|2024-09-17 12:46:30|25779.1|25739.1|25802.3|25782.3|25805.8|25785.8|25770|25739.1|16
1726577200000|2024-09-17 12:46:40|25800.8|25780.8|25795.8|25755.8|25809.1|25780.8|25795.8|25748.3|3
1726577210000|2024-09-17 12:46:50|25794.1|25754.1|25811.8|25791.8|25813.5|25793.5|25793.3|25754.1|10
1726577220000|2024-09-17 12:47:00|25814.3|25794.3|25835|25815|25846.8|25822.5|25814.3|25794.3|17
1726577230000|2024-09-17 12:47:10|25841.8|25801.8|25836.8|25796.8|25841.8|25801.8|25836.8|25796.8|7
1726577240000|2024-09-17 12:47:20|25824.3|25804.3|25828.3|25788.3|25828.3|25804.3|25820|25788.3|1
1726577250000|2024-09-17 12:47:30|25827.5|25787.5|25827.5|25787.5|25827.5|25787.5|25825|25785|5
1726577260000|2024-09-17 12:47:40|25820|25800|25819.3|25799.3|25820|25800|25819.3|25799.3|2
1726577270000|2024-09-17 12:47:50|25821|25801|25827.5|25807.5|25827.5|25807.5|25821|25801|2
1726577280000|2024-09-17 12:48:00|25825.8|25805.8|25836|25816|25836.8|25816.8|25825|25805|3
1726577290000|2024-09-17 12:48:10|25840.3|25820.3|25857.5|25837.5|25857.5|25837.5|25840.3|25820.3|2
1726577300000|2024-09-17 12:48:20|25855|25835|25863.3|25843.3|25863.3|25843.3|25855|25835|2
1726577310000|2024-09-17 12:48:30|25867.5|25847.5|25868.3|25848.3|25869.1|25849.1|25867.5|25847.5|14
1726577320000|2024-09-17 12:48:40|25874.8|25834.8|25845.8|25825.8|25874.8|25838.1|25845.8|25825.8|6
1726577330000|2024-09-17 12:48:50|25847.5|25827.5|25850.3|25830.3|25850.3|25830.3|25846.8|25826.8|9
1726577340000|2024-09-17 12:49:00|25851|25831|25869.3|25849.3|25869.3|25849.3|25851|25831|9
1726577350000|2024-09-17 12:49:10|25883.5|25863.5|25897.8|25877.8|25897.8|25877.8|25883.5|25863.5|6
1726577360000|2024-09-17 12:49:20|25899.5|25879.5|25902.5|25882.5|25902.5|25882.5|25899.5|25879.5|0
1726577370000|2024-09-17 12:49:30|25908.5|25888.5|25948.5|25928.5|25950.3|25930.3|25908.5|25888.5|29
1726577380000|2024-09-17 12:49:40|25945.3|25925.3|25945.3|25925.3|25945.3|25925.3|25945.3|25925.3|4
1726577390000|2024-09-17 12:49:50|25946|25926|25948.5|25928.5|25948.5|25928.5|25946|25926|3
1726577400000|2024-09-17 12:50:00|25952.8|25932.8|25973.2|25953.2|25988|25953.2|25952.8|25928|23
1726577410000|2024-09-17 12:50:10|25974|25954|25978.2|25958.2|25985.7|25958.2|25974|25945.7|2
1726577420000|2024-09-17 12:50:20|25983.8|25963.8|25997.8|25977.8|26018.5|25984.5|25983.8|25956.3|38
1726577430000|2024-09-17 12:50:30|25991|25971|25981.3|25961.3|25996|25971|25981.3|25956|3
1726577440000|2024-09-17 12:50:40|25983.8|25963.8|25977.8|25957.8|25984.5|25964.5|25977.8|25957.8|6
1726577450000|2024-09-17 12:50:50|25977|25957|25977.8|25957.8|25977.8|25957.8|25977|25957|2
1726577460000|2024-09-17 12:51:00|25981.2|25961.2|25984.5|25964.5|25987|25967|25981.2|25961.2|6
1726577470000|2024-09-17 12:51:10|25982.8|25962.8|25979.5|25939.5|25982.8|25962.8|25979.5|25939.5|1
1726577480000|2024-09-17 12:51:20|25976|25936|25967.8|25947.8|25976|25947.8|25967.8|25936|1
1726577490000|2024-09-17 12:51:30|25968.5|25948.5|25977.8|25957.8|25977.8|25957.8|25968.5|25948.5|3
1726577510000|2024-09-17 12:51:50|25980.3|25960.3|25992|25972|25992|25972|25980.3|25960.3|4
1726577520000|2024-09-17 12:52:00|25990.3|25970.3|25981.2|25961.2|25990.3|25970.3|25980.5|25948.7|2
1726577530000|2024-09-17 12:52:10|25983|25963|25983.7|25963.7|25987|25967|25982|25962|3
1726577540000|2024-09-17 12:52:20|25982.8|25962.8|25982|25962|25982.8|25962.8|25982|25962|2
1726577560000|2024-09-17 12:52:40|25981.2|25961.2|25977|25957|25981.2|25961.2|25977|25957|7
1726577570000|2024-09-17 12:52:50|25971|25951|25979.5|25939.5|25979.5|25952|25971|25939.5|7
1726577580000|2024-09-17 12:53:00|25976|25936|25963.5|25943.5|25976|25947.8|25963.5|25935.3|1
1726577590000|2024-09-17 12:53:10|25966|25946|25982|25962|25982|25962|25966|25946|4
1726577600000|2024-09-17 12:53:20|25987|25967|25999.5|25959.5|25999.5|25967|25987|25955.3|0
1726577610000|2024-09-17 12:53:30|25987|25967|25990.5|25970.5|25990.5|25970.5|25987|25967|1
1726577620000|2024-09-17 12:53:40|25992|25972|26013.7|25973.7|26013.7|25982|25992|25972|1
1726577630000|2024-09-17 12:53:50|26014.5|25974.5|26033.5|26013.5|26033.5|26013.5|26007|25974.5|25
1726577640000|2024-09-17 12:54:00|26032|26012|26023.7|25983.7|26032|26012|26023.7|25983.7|2
1726577660000|2024-09-17 12:54:20|26015.5|25995.5|26012|25992|26016.2|25996.2|26012|25992|5
1726577670000|2024-09-17 12:54:30|26009.5|25989.5|26009.5|25989.5|26009.5|25989.5|26009.5|25989.5|1
1726577680000|2024-09-17 12:54:40|26011.2|25991.2|26012|25992|26012|25992|26011.2|25991.2|0
1726577690000|2024-09-17 12:54:50|26008.7|25988.7|26006.2|25986.2|26008.7|25988.7|26006.2|25986.2|3
1726577700000|2024-09-17 12:55:00|26013.7|25973.7|26007|25987|26013.7|25987|26002|25973.7|2
1726577710000|2024-09-17 12:55:10|26009.5|25989.5|25997.8|25977.8|26016.2|25996.2|25997|25966|12
1726577720000|2024-09-17 12:55:20|25999.5|25979.5|26004.5|25984.5|26004.5|25984.5|25999.5|25979.5|4
1726577730000|2024-09-17 12:55:30|26008.7|25988.7|26044.5|26024.5|26044.5|26024.5|26008.7|25988.7|8
1726577750000|2024-09-17 12:55:50|||||||||4
1726577760000|2024-09-17 12:56:00|26041|26021|26048|26028|26054.5|26028|26039.5|26014.5|7
1726577770000|2024-09-17 12:56:10|26052|26032|26038.5|26018.5|26052|26032|26038.5|26018.5|9
1726577780000|2024-09-17 12:56:20|26035.3|26015.3|26042|26022|26042|26022|26035.3|26015.3|3
1726577790000|2024-09-17 12:56:30|26043.7|26023.7|26047|26027|26047|26027|26043.7|26023.7|2
1726577800000|2024-09-17 12:56:40|26052|26032|26061.2|26041.2|26067|26047|26052|26032|23
1726577810000|2024-09-17 12:56:50|26059.5|26039.5|26042.8|26022.8|26059.5|26039.5|26042.8|26022.8|5
1726577820000|2024-09-17 12:57:00|26042|26022|26036.2|26016.2|26042|26022|26036.2|26016.2|4
1726577830000|2024-09-17 12:57:10|26037|26017|26052.2|26032.2|26052.2|26032.2|26037|26017|4
1726577840000|2024-09-17 12:57:20|26056.2|26036.2|26068|26028|26068|26036.2|26056.2|26028|2
1726577850000|2024-09-17 12:57:30|26056.2|26036.2|26068.7|26028.7|26069.5|26041.2|26056.2|26028.7|5
1726577860000|2024-09-17 12:57:40|26069.5|26029.5|26066.2|26046.2|26078.7|26050.5|26061.2|26029.5|17
1726577870000|2024-09-17 12:57:50|26068|26048|26066.2|26046.2|26068.7|26048.7|26066.2|26046.2|1
1726577880000|2024-09-17 12:58:00|26061.2|26041.2|26057.8|26037.8|26061.2|26041.2|26057.8|26037.8|1
1726577890000|2024-09-17 12:58:10|26062.5|26022.5|26058.7|26018.7|26062.5|26022.5|26058.7|26018.7|0
1726577900000|2024-09-17 12:58:20|26054.5|26014.5|26042|26022|26054.5|26026.2|26042|26014.5|2
1726577910000|2024-09-17 12:58:30|26049.5|26009.5|26047|26007|26049.5|26009.5|26047|26007|2
1726577920000|2024-09-17 12:58:40|26043.7|26003.7|26034.5|26014.5|26043.7|26014.5|26032|26003.7|2
1726577930000|2024-09-17 12:58:50|26035.2|26015.2|26037|26017|26037|26017|26035.2|26015.2|1
1726577940000|2024-09-17 12:59:00|26049.5|26029.5|26057|26037|26057|26037|26049.5|26029.5|5
1726577950000|2024-09-17 12:59:10|26056.2|26036.2|26054.5|26034.5|26056.2|26036.2|26054.5|26034.5|1
1726577960000|2024-09-17 12:59:20|26056.2|26036.2|26056.2|26036.2|26056.2|26036.2|26056.2|26036.2|1
1726577970000|2024-09-17 12:59:30|26057|26037|26064.5|26024.5|26064.5|26037|26057|26024.5|1
1726577980000|2024-09-17 12:59:40|26052.7|26032.7|26047|26027|26052.7|26032.7|26047|26027|0
1726578000000|2024-09-17 13:00:00|26043.5|26023.5|26053.7|26033.7|26056.2|26036.2|26042|26022|18
1726578010000|2024-09-17 13:00:10|26054.5|26034.5|26059.5|26039.5|26059.5|26039.5|26054.5|26034.5|3
1726578020000|2024-09-17 13:00:20|26057.7|26037.7|26047|26027|26057.7|26037.7|26047|26027|1
1726578030000|2024-09-17 13:00:30|26048.7|26028.7|26043.7|26023.7|26048.7|26028.7|26043.7|26023.7|4
1726578040000|2024-09-17 13:00:40|26036.2|26016.2|26036.2|26016.2|26036.2|26016.2|26036.2|26016.2|1
1726578060000|2024-09-17 13:01:00|26031.2|26011.2|26022|26002|26031.2|26011.2|26022|26002|10
1726578070000|2024-09-17 13:01:10|26029.5|25989.5|26022|26002|26029.5|26002|26021.2|25989.5|1
1726578080000|2024-09-17 13:01:20|26021.2|26001.2|26019.5|25999.5|26021.2|26001.2|26019.5|25999.5|3
1726578090000|2024-09-17 13:01:30|26017|25997|26014.5|25994.5|26017|25997|26014.5|25994.5|14
1726578100000|2024-09-17 13:01:40|26017|25997|26047.7|26027.7|26049.5|26029.5|26017|25997|11
1726578110000|2024-09-17 13:01:50|26047|26027|26042.7|26022.7|26047|26027|26042.7|26022.7|2
1726578120000|2024-09-17 13:02:00|26037.7|26017.7|26031|26011|26040.5|26020.5|26031|26011|5
1726578130000|2024-09-17 13:02:10|26028.5|26008.5|26021.8|26001.8|26028.5|26008.5|26021.8|26001.8|15
1726578140000|2024-09-17 13:02:20|26020|26000|26017|25997|26022|26002|26017|25997|4
1726578150000|2024-09-17 13:02:30|26015.2|25995.2|26010.2|25990.2|26015.2|25995.2|26008.5|25988.5|2
1726578160000|2024-09-17 13:02:40|26008.5|25988.5|26010.2|25990.2|26010.2|25990.2|26008.5|25988.5|2
1726578170000|2024-09-17 13:02:50|26012|25992|26019.5|25999.5|26019.5|25999.5|26012|25992|6
1726578190000|2024-09-17 13:03:10|26022|26002|26030.5|26010.5|26030.5|26010.5|26022|26002|10
1726578200000|2024-09-17 13:03:20|26041.2|26021.2|26041.2|26021.2|26043|26023|26041.2|26021.2|2
1726578210000|2024-09-17 13:03:30|26044.7|26024.7|26062.2|26022.2|26062.2|26027|26044.7|26022.2|2
1726578220000|2024-09-17 13:03:40|26066.2|26026.2|26066.2|26026.2|26066.2|26026.2|26066.2|26026.2|0
1726578230000|2024-09-17 13:03:50|26061.2|26041.2|26061.2|26041.2|26061.2|26041.2|26061.2|26041.2|1
1726578240000|2024-09-17 13:04:00|26059.5|26039.5|26059.5|26039.5|26059.5|26039.5|26059.5|26039.5|0
1726578250000|2024-09-17 13:04:10|26062|26042|26056.2|26036.2|26062|26042|26056.2|26036.2|12
1726578270000|2024-09-17 13:04:30|26054.5|26034.5|26073|26053|26073|26053|26053.7|26033.7|27
1726578290000|2024-09-17 13:04:50|26071.2|26051.2|26071.2|26051.2|26071.2|26051.2|26071.2|26051.2|8
1726578300000|2024-09-17 13:05:00|26067|26047|26070.5|26050.5|26070.5|26050.5|26067|26047|10
1726578310000|2024-09-17 13:05:10|26071.2|26051.2|26073.7|26053.7|26073.7|26053.7|26071.2|26051.2|3
1726578320000|2024-09-17 13:05:20|26074.5|26054.5|26065.2|26045.2|26074.5|26054.5|26065.2|26045.2|27
1726578330000|2024-09-17 13:05:30|26064.5|26044.5|26068.7|26048.7|26068.7|26048.7|26064.5|26044.5|0
1726578340000|2024-09-17 13:05:40|26072|26052|26070.2|26050.2|26072|26052|26070.2|26050.2|8
1726578350000|2024-09-17 13:05:50|26067.7|26047.7|26066|26046|26070.2|26050.2|26066|26046|8
1726578360000|2024-09-17 13:06:00|26066.7|26046.7|26066.7|26046.7|26066.7|26046.7|26066.7|26046.7|2
1726578370000|2024-09-17 13:06:10|26070.2|26050.2|26070.2|26050.2|26070.2|26050.2|26070.2|26050.2|1
1726578380000|2024-09-17 13:06:20|26069.5|26049.5|26064.2|26044.2|26069.5|26049.5|26064.2|26044.2|4
1726578390000|2024-09-17 13:06:30|26063.5|26043.5|26063.5|26043.5|26063.5|26043.5|26063.5|26043.5|1
1726578400000|2024-09-17 13:06:40|26067.7|26047.7|26067.7|26047.7|26067.7|26047.7|26067.7|26047.7|1
1726578410000|2024-09-17 13:06:50|26063.5|26043.5|26063.5|26043.5|26063.5|26043.5|26063.5|26043.5|3
1726578420000|2024-09-17 13:07:00|26065.2|26045.2|26065.2|26045.2|26065.2|26045.2|26065.2|26045.2|0
1726578430000|2024-09-17 13:07:10|26067.7|26047.7|26067.7|26047.7|26067.7|26047.7|26067.7|26047.7|1
1726578440000|2024-09-17 13:07:20|26098.9|26078.9|26182|26162|26218|26198|26098.9|26078.9|77
1726578450000|2024-09-17 13:07:30|26179.5|26159.5|26196.7|26176.7|26202|26182|26172.7|26147|24
1726578460000|2024-09-17 13:07:40|26196|26176|26187|26167|26196|26176|26177|26154.5|24
1726578470000|2024-09-17 13:07:50|26182|26162|26204.7|26184.7|26208|26184.7|26182|26162|20
1726578480000|2024-09-17 13:08:00|26205.5|26185.5|26191.2|26171.2|26209.7|26189.7|26191.2|26171.2|11
1726578490000|2024-09-17 13:08:10|26190.5|26170.5|26190.5|26170.5|26192.2|26172.2|26190.5|26170.5|2
1726578500000|2024-09-17 13:08:20|26188|26168|26188|26168|26188.7|26168.7|26184.5|26164.5|24
1726578510000|2024-09-17 13:08:30|26188.7|26168.7|26196.2|26176.2|26196.2|26176.2|26188.7|26168.7|22
1726578520000|2024-09-17 13:08:40|26191|26171|26175.5|26155.5|26191|26171|26175.5|26155.5|12
1726578530000|2024-09-17 13:08:50|26176.2|26156.2|26172|26152|26184.5|26156.2|26172|26144.5|6
1726578540000|2024-09-17 13:09:00|26170.2|26150.2|26169.5|26149.5|26170.2|26150.2|26168.7|26148.7|5
1726578550000|2024-09-17 13:09:10|26170.2|26150.2|26170.2|26150.2|26170.2|26150.2|26170.2|26150.2|1
1726578560000|2024-09-17 13:09:20|||||||||4
1726578570000|2024-09-17 13:09:30|26173.7|26153.7|26175.5|26155.5|26175.5|26155.5|26173.7|26153.7|5
1726578580000|2024-09-17 13:09:40|26176.2|26156.2|26176.2|26156.2|26178.7|26158.7|26176.2|26156.2|2
1726578590000|2024-09-17 13:09:50|26172|26152|26172|26152|26172|26152|26172|26152|3
1726578600000|2024-09-17 13:10:00|26177|26157|26177|26157|26177|26157|26177|26157|7
1726578610000|2024-09-17 13:10:10|26178.7|26158.7|26179.5|26159.5|26179.5|26159.5|26178.7|26158.7|21
1726578620000|2024-09-17 13:10:20|26187|26167|26187|26167|26187|26167|26187|26167|1
1726578630000|2024-09-17 13:10:30|26187.7|26167.7|26198.5|26178.5|26198.5|26178.5|26187.7|26167.7|7
1726578640000|2024-09-17 13:10:40|26202|26182|26207.7|26187.7|26207.7|26187.7|26202|26182|12
1726578650000|2024-09-17 13:10:50|26206|26186|26185.2|26165.2|26206|26186|26185.2|26165.2|10
1726578660000|2024-09-17 13:11:00|26186|26166|26186|26166|26186|26166|26185.2|26165.2|1
1726578670000|2024-09-17 13:11:10|26184.2|26164.2|26182.7|26162.7|26184.2|26164.2|26182.7|26162.7|1
1726578680000|2024-09-17 13:11:20|26184.5|26164.5|26180.2|26160.2|26185.2|26165.2|26180.2|26160.2|7
1726578690000|2024-09-17 13:11:30|26179.5|26159.5|26156|26136|26179.5|26159.5|26155.2|26128.5|20
1726578700000|2024-09-17 13:11:40|26152.7|26132.7|26157.7|26137.7|26167|26147|26152.7|26132.7|41
1726578710000|2024-09-17 13:11:50|26162|26142|26165.2|26145.2|26165.2|26145.2|26162|26142|0
1726578720000|2024-09-17 13:12:00|26171|26151|26171|26151|26171|26151|26171|26151|1
1726578740000|2024-09-17 13:12:20|26159.2|26139.2|26159.2|26139.2|26159.2|26139.2|26159.2|26139.2|9
1726578750000|2024-09-17 13:12:30|26157.5|26137.5|26153.5|26133.5|26157.5|26137.5|26153.5|26133.5|0
1726578760000|2024-09-17 13:12:40|26156|26136|26156|26136|26156|26136|26156|26136|10
1726578770000|2024-09-17 13:12:50|26154.2|26134.2|26153.5|26133.5|26154.2|26134.2|26153.5|26133.5|0
1726578780000|2024-09-17 13:13:00|26148.3|26128.3|26136|26096|26148.3|26128.3|26131|26096|12
1726578790000|2024-09-17 13:13:10|26120.8|26100.8|26111|26091|26120.8|26100.8|26111|26091|2
1726578800000|2024-09-17 13:13:20|26113.5|26093.5|26112.7|26092.7|26116|26096|26112.7|26092.7|35
1726578810000|2024-09-17 13:13:30|26095.3|26075.3|26088.5|26068.5|26104|26075.3|26088.5|26064|5
1726578820000|2024-09-17 13:13:40|26089.2|26069.2|26078.5|26058.5|26089.2|26069.2|26078.5|26058.5|2
1726578830000|2024-09-17 13:13:50|26073.5|26053.5|26080.2|26040.2|26080.2|26054.5|26069.2|26040.2|15
1726578840000|2024-09-17 13:14:00|26081.7|26041.7|26079.2|26059.2|26081.7|26059.2|26077.5|26041.7|17
1726578850000|2024-09-17 13:14:10|26091|26051|26091|26051|26091|26059.2|26079.2|26051|2
1726578860000|2024-09-17 13:14:20|26079.2|26059.2|26079.2|26059.2|26079.2|26059.2|26079.2|26059.2|0
1726578880000|2024-09-17 13:14:40|26081|26061|26085.2|26065.2|26085.2|26065.2|26081|26061|2
1726578890000|2024-09-17 13:14:50|26083.5|26063.5|26081.7|26061.7|26085.2|26065.2|26081.7|26061.7|5
1726578900000|2024-09-17 13:15:00|||||||||1
1726578910000|2024-09-17 13:15:10|26076.7|26056.7|26071.7|26051.7|26076.7|26056.7|26071.7|26051.7|2
1726578920000|2024-09-17 13:15:20|26069.2|26049.2|26077|26057|26077|26057|26067.5|26047.5|3
1726578930000|2024-09-17 13:15:30|26081|26061|26091|26071|26091|26071|26081|26061|0
1726578940000|2024-09-17 13:15:40|26091.7|26071.7|26103.2|26083.2|26103.2|26083.2|26091.7|26071.7|5
1726578950000|2024-09-17 13:15:50|26108.2|26088.2|26112.5|26092.5|26112.5|26092.5|26108.2|26088.2|2
1726578960000|2024-09-17 13:16:00|26117.5|26097.5|26125.7|26085.7|26125.7|26101|26117.5|26085.7|10
1726578970000|2024-09-17 13:16:10|26110.5|26090.5|26107.5|26087.5|26110.5|26090.5|26107.5|26087.5|1
1726578980000|2024-09-17 13:16:20|26109.2|26089.2|26107.5|26087.5|26109.2|26089.2|26107.5|26087.5|0
1726578990000|2024-09-17 13:16:30|26109.2|26089.2|26109.2|26089.2|26109.2|26089.2|26109.2|26089.2|0
1726579000000|2024-09-17 13:16:40|26107.5|26087.5|26106|26086|26109.2|26089.2|26106|26086|1
1726579020000|2024-09-17 13:17:00|26105.2|26085.2|26101|26081|26105.2|26085.2|26101|26081|1
1726579050000|2024-09-17 13:17:30|26098.5|26078.5|26100.2|26080.2|26100.2|26080.2|26098.5|26078.5|2
1726579060000|2024-09-17 13:17:40|26101.7|26081.7|26108.5|26088.5|26108.5|26088.5|26101.7|26081.7|2
1726579070000|2024-09-17 13:17:50|26115.4|26095.4|26117.7|26097.7|26117.7|26097.7|26115.4|26095.4|1
1726579080000|2024-09-17 13:18:00|26121.2|26101.2|26122.7|26102.7|26122.7|26102.7|26121.2|26101.2|0
1726579090000|2024-09-17 13:18:10|26128.5|26108.5|26132|26112|26132|26112|26128.5|26108.5|4
1726579100000|2024-09-17 13:18:20|26140.2|26100.2|26132|26112|26140.2|26112|26132|26100.2|6
1726579110000|2024-09-17 13:18:30|26133.5|26113.5|26156|26116|26156|26123.5|26133.5|26113.5|5
1726579120000|2024-09-17 13:18:40|26151|26131|26151|26131|26151|26131|26151|26131|0
1726579130000|2024-09-17 13:18:50|||||||||4
1726579140000|2024-09-17 13:19:00|26153.5|26113.5|26153.5|26113.5|26153.5|26113.5|26153.5|26113.5|4
1726579150000|2024-09-17 13:19:10|||||||||1
1726579160000|2024-09-17 13:19:20|26138.5|26118.5|26138.5|26118.5|26138.5|26118.5|26138.5|26118.5|1
1726579170000|2024-09-17 13:19:30|||||||||1
1726579180000|2024-09-17 13:19:40|26139.2|26119.2|26138.5|26118.5|26139.2|26119.2|26138.5|26118.5|2
1726579190000|2024-09-17 13:19:50|26137.7|26117.7|26137.7|26117.7|26137.7|26117.7|26137.7|26117.7|0
1726579210000|2024-09-17 13:20:10|26139.4|26119.4|26134.2|26114.2|26142.7|26122.7|26134.2|26114.2|7
1726579220000|2024-09-17 13:20:20|26135.2|26115.2|26136|26116|26136|26116|26135.2|26115.2|7
1726579230000|2024-09-17 13:20:30|26141.3|26121.3|26155.2|26135.2|26155.2|26135.2|26141.3|26121.3|4
1726579240000|2024-09-17 13:20:40|26166|26146|26154.2|26134.2|26173.2|26151|26154.2|26133.2|6
1726579250000|2024-09-17 13:20:50|26152.5|26132.5|26151|26131|26152.5|26132.5|26151|26131|0
1726579260000|2024-09-17 13:21:00|26150.2|26130.2|26150.2|26130.2|26150.2|26130.2|26150.2|26130.2|2
1726579270000|2024-09-17 13:21:10|26148.5|26128.5|26143.5|26123.5|26148.5|26128.5|26143.5|26123.5|1
1726579280000|2024-09-17 13:21:20|26141|26121|26141|26121|26141|26121|26141|26121|1
1726579290000|2024-09-17 13:21:30|26140.2|26120.2|26135.2|26115.2|26140.2|26120.2|26135.2|26115.2|3
1726579300000|2024-09-17 13:21:40|26123|26103|26120|26100|26123|26103|26120|26100|0
1726579310000|2024-09-17 13:21:50|26118.5|26098.5|26121|26101|26121|26101|26118.5|26098.5|7
1726579320000|2024-09-17 13:22:00|26123.5|26103.5|26131|26111|26131.9|26111.9|26123.5|26103.5|5
1726579340000|2024-09-17 13:22:20|26129.2|26109.2|26118.5|26098.5|26129.2|26109.2|26118.5|26098.5|5
1726579350000|2024-09-17 13:22:30|26115|26095|26111|26091|26115|26095|26111|26091|2
1726579360000|2024-09-17 13:22:40|26109.2|26089.2|26108.5|26088.5|26109.2|26089.2|26108.5|26088.5|0
1726579370000|2024-09-17 13:22:50|26111|26091|26113.5|26093.5|26113.5|26093.5|26111|26091|5
1726579380000|2024-09-17 13:23:00|26116|26096|26116|26096|26116|26096|26116|26096|0
1726579390000|2024-09-17 13:23:10|26118.5|26098.5|26121|26101|26121|26101|26118.5|26098.5|1
1726579420000|2024-09-17 13:23:40|||||||||1
1726579430000|2024-09-17 13:23:50|26123.5|26103.5|26123.5|26103.5|26123.5|26103.5|26123.5|26103.5|1
1726579440000|2024-09-17 13:24:00|26126|26106|26126|26106|26126|26106|26126|26106|0
1726579450000|2024-09-17 13:24:10|26125.2|26105.2|26123.5|26103.5|26125.2|26105.2|26123.5|26103.5|3
1726579460000|2024-09-17 13:24:20|26121|26101|26113.5|26093.5|26121|26101|26113.5|26093.5|2
1726579470000|2024-09-17 13:24:30|26110|26090|26110|26090|26110|26090|26110|26090|0
1726579480000|2024-09-17 13:24:40|26109.2|26089.2|26109.2|26089.2|26109.2|26089.2|26109.2|26089.2|2
1726579490000|2024-09-17 13:24:50|26111|26091|26111|26091|26111|26091|26111|26091|1
1726579500000|2024-09-17 13:25:00|26106.7|26086.7|26106.7|26086.7|26106.7|26086.7|26106.7|26086.7|0
1726579510000|2024-09-17 13:25:10|26106|26086|26125.2|26085.2|26125.2|26093.5|26106|26085.2|1
1726579520000|2024-09-17 13:25:20|26126.7|26086.7|26123.5|26103.5|26126.7|26103.5|26121|26086.7|0
1726579530000|2024-09-17 13:25:30|26125.2|26105.2|26127.7|26107.7|26127.7|26107.7|26125.2|26105.2|16
1726579540000|2024-09-17 13:25:40|26129.4|26109.4|26131|26111|26131|26111|26129.4|26109.4|2
1726579550000|2024-09-17 13:25:50|26129.2|26109.2|26130.2|26110.2|26131|26111|26127.5|26107.5|2
1726579560000|2024-09-17 13:26:00|26131.9|26111.9|26135.2|26115.2|26135.2|26115.2|26131.9|26111.9|1
1726579570000|2024-09-17 13:26:10|26139.4|26119.4|26141|26121|26143.5|26123.5|26139.4|26119.4|2
1726579580000|2024-09-17 13:26:20|26142.7|26122.7|26137.7|26117.7|26142.7|26122.7|26137.7|26117.7|2
1726579590000|2024-09-17 13:26:30|26136|26116|26136|26116|26136|26116|26136|26116|0
1726579600000|2024-09-17 13:26:40|26128.5|26108.5|26128.5|26108.5|26128.5|26108.5|26128.5|26108.5|0
1726579610000|2024-09-17 13:26:50|26126|26106|26137.9|26117.9|26137.9|26117.9|26126|26106|1
1726579620000|2024-09-17 13:27:00|26138.7|26118.7|26138.7|26118.7|26138.7|26118.7|26138.7|26118.7|0
1726579630000|2024-09-17 13:27:10|26139.4|26119.4|26139.4|26119.4|26139.4|26119.4|26139.4|26119.4|3
1726579640000|2024-09-17 13:27:20|26136|26116|26136|26116|26136|26116|26136|26116|0
1726579660000|2024-09-17 13:27:40|26131|26111|26131|26111|26131|26111|26131|26111|0
1726579670000|2024-09-17 13:27:50|26128.5|26108.5|26121|26101|26128.5|26108.5|26117.7|26086|5
1726579680000|2024-09-17 13:28:00|26120.9|26100.9|26145.2|26105.2|26145.2|26112.7|26120.9|26100.9|5
1726579690000|2024-09-17 13:28:10|26133.4|26113.4|26145.9|26105.9|26145.9|26113.4|26133.4|26105.2|0
1726579700000|2024-09-17 13:28:20|26139.4|26119.4|26151.9|26131.9|26151.9|26131.9|26139.4|26119.4|2
1726579710000|2024-09-17 13:28:30|26162.7|26142.7|26162.7|26142.7|26162.7|26142.7|26162.7|26142.7|3
1726579720000|2024-09-17 13:28:40|26165|26145|26165|26145|26165|26145|26165|26145|0
1726579730000|2024-09-17 13:28:50|26168.4|26148.4|26168.4|26148.4|26168.4|26148.4|26168.4|26148.4|1
1726579740000|2024-09-17 13:29:00|26175.2|26155.2|26160.9|26140.9|26175.2|26155.2|26160.9|26140.9|12
1726579750000|2024-09-17 13:29:10|26157.7|26137.7|26155.9|26135.9|26157.7|26137.7|26153.4|26133.4|3
1726579760000|2024-09-17 13:29:20|26155.2|26135.2|26150.2|26130.2|26155.2|26135.2|26150.2|26130.2|3
1726579770000|2024-09-17 13:29:30|26145.9|26125.9|26137.7|26117.7|26145.9|26125.9|26137.7|26117.7|4
1726579780000|2024-09-17 13:29:40|26140.2|26120.2|26140.2|26120.2|26140.2|26120.2|26140.2|26120.2|1
1726579790000|2024-09-17 13:29:50|26145.9|26125.9|26155.2|26135.2|26155.2|26135.2|26145.9|26125.9|0
1726579800000|2024-09-17 13:30:00|26160|26120|26157.7|26117.7|26165.9|26120|26157.7|26105.9|3
1726579810000|2024-09-17 13:30:10|26139.2|26119.2|26135.2|26115.2|26139.2|26119.2|26134.2|26114.2|4
1726579820000|2024-09-17 13:30:20|26135.9|26115.9|26130|26110|26135.9|26115.9|26130|26110|1
1726579840000|2024-09-17 13:30:40|26124.2|26104.2|26123.4|26103.4|26124.2|26104.2|26121.7|26101.7|13
1726579850000|2024-09-17 13:30:50|26121.7|26101.7|26121.7|26101.7|26121.7|26101.7|26121.7|26101.7|0
1726579860000|2024-09-17 13:31:00|26120.9|26100.9|26120.9|26100.9|26120.9|26100.9|26120.9|26100.9|0
1726579870000|2024-09-17 13:31:10|||||||||6
1726579880000|2024-09-17 13:31:20|26122.5|26102.5|26129.2|26109.2|26129.2|26109.2|26122.5|26102.5|2
1726579890000|2024-09-17 13:31:30|26127.5|26107.5|26127.5|26107.5|26127.5|26107.5|26127.5|26107.5|0
1726579900000|2024-09-17 13:31:40|26129.2|26109.2|26129.2|26109.2|26129.2|26109.2|26129.2|26109.2|0
1726579910000|2024-09-17 13:31:50|26127.5|26107.5|26127.5|26107.5|26127.5|26107.5|26127.5|26107.5|0
1726579920000|2024-09-17 13:32:00|26129.2|26109.2|26127.5|26107.5|26129.2|26109.2|26127.5|26107.5|1
1726579930000|2024-09-17 13:32:10|26126.7|26106.7|26126.7|26106.7|26126.7|26106.7|26126.7|26106.7|1
1726579940000|2024-09-17 13:32:20|26125|26105|26112.5|26092.5|26125|26105|26112.5|26092.5|3
1726579950000|2024-09-17 13:32:30|26111.7|26091.7|26111.7|26091.7|26114.2|26094.2|26111.7|26091.7|0
1726579960000|2024-09-17 13:32:40|26114.2|26094.2|26116.7|26096.7|26116.7|26096.7|26114.2|26094.2|3
1726579980000|2024-09-17 13:33:00|26115|26095|26087.5|26067.5|26115|26095|26087.5|26065|8
1726579990000|2024-09-17 13:33:10|26085|26065|26085|26065|26085|26065|26083.2|26063.2|0
1726580000000|2024-09-17 13:33:20|26087.5|26067.5|26082.5|26062.5|26087.5|26067.5|26082.5|26062.5|1
1726580010000|2024-09-17 13:33:30|||||||||7
1726580020000|2024-09-17 13:33:40|26080|26060|26080|26060|26080|26060|26080|26060|0
1726580030000|2024-09-17 13:33:50|26076.5|26056.5|26067.2|26047.2|26076.5|26056.5|26067.2|26047.2|3
1726580040000|2024-09-17 13:34:00|26066.5|26046.5|26068.2|26048.2|26069|26049|26066.5|26046.5|4
1726580050000|2024-09-17 13:34:10|26070.7|26050.7|26072.5|26052.5|26072.5|26052.5|26070.7|26050.7|0
1726580060000|2024-09-17 13:34:20|26077.5|26057.5|26077.5|26057.5|26077.5|26057.5|26077.5|26057.5|4
1726580070000|2024-09-17 13:34:30|26079.2|26059.2|26080|26060|26080|26060|26079.2|26059.2|0
1726580080000|2024-09-17 13:34:40|26091.7|26051.7|26085|26065|26091.7|26067.5|26085|26051.7|2
1726580090000|2024-09-17 13:34:50|26082.5|26062.5|26082.5|26062.5|26082.5|26062.5|26082.5|26062.5|1
1726580110000|2024-09-17 13:35:10|26080.7|26060.7|26085|26065|26085|26065|26080|26060|2
1726580120000|2024-09-17 13:35:20|26087.5|26067.5|26123.4|26103.4|26123.4|26103.4|26087.5|26067.5|18
1726580130000|2024-09-17 13:35:30|26127.7|26107.7|26130.2|26110.2|26130.2|26110.2|26127.7|26107.7|3
1726580140000|2024-09-17 13:35:40|26138.4|26118.4|26145.9|26125.9|26145.9|26125.9|26138.4|26118.4|11
1726580150000|2024-09-17 13:35:50|26148.4|26128.4|26157.7|26137.7|26157.7|26137.7|26148.4|26128.4|1
1726580160000|2024-09-17 13:36:00|26155.2|26135.2|26153.4|26133.4|26155.9|26135.9|26153.4|26133.4|2
1726580180000|2024-09-17 13:36:20|26158.4|26138.4|26158.4|26138.4|26158.4|26138.4|26158.4|26138.4|3
1726580190000|2024-09-17 13:36:30|||||||||1
1726580200000|2024-09-17 13:36:40|26156.7|26136.7|26155.9|26135.9|26156.7|26136.7|26155.9|26135.9|6
1726580230000|2024-09-17 13:37:10|26153.4|26133.4|26155.9|26115.9|26158.2|26133.4|26153.4|26115.9|3
1726580250000|2024-09-17 13:37:30|||||||||1
1726580270000|2024-09-17 13:37:50|26140.9|26120.9|26140.9|26120.9|26140.9|26120.9|26140.9|26120.9|0
1726580290000|2024-09-17 13:38:10|26139.2|26119.2|26135.7|26115.7|26139.2|26119.2|26135.7|26115.7|8
1726580300000|2024-09-17 13:38:20|26134.9|26114.9|26129.9|26109.9|26143.2|26114.9|26129.9|26103.2|0
1726580310000|2024-09-17 13:38:30|26131.7|26111.7|26132.4|26112.4|26132.4|26112.4|26131.7|26111.7|5
1726580320000|2024-09-17 13:38:40|26134.2|26114.2|26134.9|26114.9|26134.9|26114.9|26134.2|26114.2|2
1726580330000|2024-09-17 13:38:50|26134.2|26114.2|26134.2|26114.2|26134.2|26114.2|26134.2|26114.2|1
1726580340000|2024-09-17 13:39:00|26133.4|26113.4|26129.2|26109.2|26135.9|26115.9|26129.2|26109.2|1
1726580350000|2024-09-17 13:39:10|26138.4|26118.4|26140.9|26120.9|26140.9|26120.9|26136.7|26116.7|6
1726580360000|2024-09-17 13:39:20|26146.7|26126.7|26151.7|26131.7|26151.7|26131.7|26146.7|26126.7|3
1726580370000|2024-09-17 13:39:30|26153.4|26133.4|26154.2|26134.2|26154.9|26134.9|26153.4|26133.4|2
1726580390000|2024-09-17 13:39:50|26152.4|26132.4|26149.2|26129.2|26152.4|26132.4|26149.2|26129.2|3
1726580400000|2024-09-17 13:40:00|26153.4|26133.4|26169.6|26149.6|26174.4|26149.6|26153.4|26133.4|8
1726580410000|2024-09-17 13:40:10|26171.2|26151.2|26205.9|26185.9|26205.9|26185.9|26171.2|26151.2|8
1726580420000|2024-09-17 13:40:20|26204.2|26184.2|26201.7|26181.7|26204.2|26184.2|26201.7|26181.7|3
1726580430000|2024-09-17 13:40:30|26199.9|26179.9|26196.7|26176.7|26199.9|26179.9|26196.7|26176.7|0
1726580440000|2024-09-17 13:40:40|26198.4|26178.4|26199.2|26179.2|26199.2|26179.2|26196.7|26176.7|1
1726580450000|2024-09-17 13:40:50|26201.7|26181.7|26214.2|26194.2|26214.2|26194.2|26201.7|26181.7|11
1726580460000|2024-09-17 13:41:00|26215.9|26195.9|26226.7|26206.7|26226.7|26206.7|26215.9|26195.9|9
1726580470000|2024-09-17 13:41:10|26224.9|26204.9|26224.2|26204.2|26224.9|26204.9|26224.2|26204.2|7
1726580480000|2024-09-17 13:41:20|26209.2|26189.2|26204|26184|26209.2|26189.2|26204|26184|6
1726580490000|2024-09-17 13:41:30|26197.4|26177.4|26196.7|26176.7|26197.4|26177.4|26196.7|26176.7|1
1726580500000|2024-09-17 13:41:40|26198.4|26178.4|26199.2|26179.2|26199.2|26179.2|26194.2|26174.2|4
1726580510000|2024-09-17 13:41:50|26198.4|26178.4|26199.2|26179.2|26199.2|26179.2|26198.4|26178.4|6
1726580520000|2024-09-17 13:42:00|26200.9|26180.9|26203.4|26183.4|26203.4|26183.4|26200.9|26180.9|0
1726580530000|2024-09-17 13:42:10|26201.7|26181.7|26201.7|26181.7|26201.7|26181.7|26201.7|26181.7|0
1726580540000|2024-09-17 13:42:20|26203.4|26183.4|26202.4|26182.4|26204.2|26184.2|26202.4|26182.4|0
1726580550000|2024-09-17 13:42:30|26201.7|26181.7|26203.4|26183.4|26203.4|26183.4|26201.7|26181.7|0
1726580560000|2024-09-17 13:42:40|26200.9|26180.9|26200.9|26180.9|26203.4|26183.4|26200.9|26180.9|2
1726580570000|2024-09-17 13:42:50|26194.9|26174.9|26194.2|26174.2|26194.9|26174.9|26194.2|26174.2|7
1726580580000|2024-09-17 13:43:00|26195.9|26175.9|26178.2|26158.2|26195.9|26175.9|26178.2|26158.2|8
1726580590000|2024-09-17 13:43:10|26180.7|26160.7|26178.2|26158.2|26180.7|26160.7|26178.2|26158.2|1
1726580600000|2024-09-17 13:43:20|26177.4|26157.4|26179.9|26159.9|26179.9|26159.9|26177.4|26157.4|1
1726580610000|2024-09-17 13:43:30|26181.7|26161.7|26181.7|26161.7|26181.7|26161.7|26181.7|26161.7|2
1726580630000|2024-09-17 13:43:50|26184.2|26164.2|26221.7|26201.7|26221.7|26201.7|26184.2|26164.2|18
1726580640000|2024-09-17 13:44:00|26223.4|26203.4|26221.7|26201.7|26224.2|26204.2|26221.7|26201.7|8
1726580650000|2024-09-17 13:44:10|26223.4|26203.4|26223.4|26203.4|26223.4|26203.4|26223.4|26203.4|0
1726580660000|2024-09-17 13:44:20|26228.4|26208.4|26237.7|26217.7|26237.7|26217.7|26228.4|26208.4|4
1726580670000|2024-09-17 13:44:30|26239.4|26219.4|26245.2|26225.2|26255.9|26235.9|26239.4|26219.4|19
1726580680000|2024-09-17 13:44:40|26246.9|26226.9|26248.4|26228.4|26248.4|26228.4|26246.9|26226.9|1
1726580690000|2024-09-17 13:44:50|26247.7|26227.7|26247.7|26227.7|26247.7|26227.7|26247.7|26227.7|6
1726580700000|2024-09-17 13:45:00|26248.4|26228.4|26248.4|26228.4|26248.4|26228.4|26245.9|26225.9|4
1726580710000|2024-09-17 13:45:10|26252.7|26232.7|26252.7|26232.7|26252.7|26232.7|26252.7|26232.7|1
1726580720000|2024-09-17 13:45:20|26256.9|26236.9|26259.4|26239.4|26261.1|26241.1|26256.9|26236.9|5
1726580730000|2024-09-17 13:45:30|26266.9|26246.9|26268.6|26248.6|26268.6|26248.6|26265.2|26245.2|3
1726580740000|2024-09-17 13:45:40|26266.9|26246.9|26268.4|26248.4|26268.4|26248.4|26266.9|26246.9|5
1726580750000|2024-09-17 13:45:50|26265.9|26245.9|26263.4|26243.4|26265.9|26245.9|26263.4|26243.4|4
1726580760000|2024-09-17 13:46:00|||||||||3
1726580770000|2024-09-17 13:46:10|26258.4|26238.4|26220.9|26200.9|26258.4|26238.4|26218.4|26194.2|76
1726580780000|2024-09-17 13:46:20|26225.2|26205.2|26225.9|26205.9|26225.9|26205.9|26223.4|26203.4|3
1726580790000|2024-09-17 13:46:30|26225.2|26205.2|26228.4|26208.4|26228.4|26208.4|26225.2|26205.2|4
1726580800000|2024-09-17 13:46:40|26233.6|26213.6|26238.4|26218.4|26238.4|26218.4|26233.6|26213.6|0
1726580810000|2024-09-17 13:46:50|26250.2|26210.2|26250.2|26210.2|26250.2|26210.2|26250.2|26210.2|0
1726580820000|2024-09-17 13:47:00|26250.9|26210.9|26250.9|26230.9|26250.9|26230.9|26244.4|26210.9|3
1726580830000|2024-09-17 13:47:10|26252.7|26232.7|26263.4|26243.4|26263.4|26243.4|26252.7|26232.7|2
1726580850000|2024-09-17 13:47:30|26268.4|26248.4|26278.4|26258.4|26278.4|26258.4|26268.4|26248.4|11
1726580860000|2024-09-17 13:47:40|||||||||1
1726580870000|2024-09-17 13:47:50|26276.7|26256.7|26335.9|26315.9|26341.1|26321.1|26275.9|26255.9|17
1726580880000|2024-09-17 13:48:00|26337.7|26317.7|26331.7|26311.7|26342.7|26322.7|26331.7|26311.7|26
1726580890000|2024-09-17 13:48:10|26330.9|26310.9|26330.9|26310.9|26330.9|26310.9|26330.9|26310.9|9
1726580900000|2024-09-17 13:48:20|26328.4|26308.4|26310.9|26290.9|26328.4|26308.4|26310.9|26290.9|4
1726580910000|2024-09-17 13:48:30|||||||||1
1726580920000|2024-09-17 13:48:40|26305.9|26285.9|26298.4|26278.4|26305.9|26285.9|26298.4|26278.4|6
1726580940000|2024-09-17 13:49:00|26295.9|26275.9|26295.9|26275.9|26295.9|26275.9|26295.9|26275.9|0
1726580950000|2024-09-17 13:49:10|||||||||1
1726580960000|2024-09-17 13:49:20|26298.4|26278.4|26300.9|26280.9|26300.9|26280.9|26298.4|26278.4|3
1726580970000|2024-09-17 13:49:30|26298.4|26278.4|26298.4|26278.4|26298.4|26278.4|26298.4|26278.4|5
1726580980000|2024-09-17 13:49:40|26295.9|26275.9|26295.9|26275.9|26295.9|26275.9|26295.9|26275.9|5
1726580990000|2024-09-17 13:49:50|26298.4|26278.4|26298.4|26278.4|26298.4|26278.4|26298.4|26278.4|5
1726581000000|2024-09-17 13:50:00|26300.9|26280.9|26310.1|26290.1|26310.1|26290.1|26300.9|26280.9|1
1726581010000|2024-09-17 13:50:10|26310.9|26290.9|26310.9|26290.9|26310.9|26290.9|26310.9|26290.9|0
1726581020000|2024-09-17 13:50:20|||||||||1
1726581030000|2024-09-17 13:50:30|26315.9|26295.9|26318.4|26298.4|26318.4|26298.4|26315.9|26295.9|2
1726581040000|2024-09-17 13:50:40|26321.9|26301.9|26326.9|26306.9|26326.9|26306.9|26321.9|26301.9|5
1726581050000|2024-09-17 13:50:50|26327.6|26307.6|26351.1|26331.1|26351.1|26331.1|26327.6|26307.6|10
1726581060000|2024-09-17 13:51:00|26351.9|26331.9|26344.2|26324.2|26356.1|26336.1|26344.2|26324.2|15
1726581070000|2024-09-17 13:51:10|26339.9|26319.9|26345.9|26325.9|26347.6|26327.6|26331.7|26311.7|95
1726581080000|2024-09-17 13:51:20|26347.6|26327.6|26351.9|26331.9|26351.9|26331.9|26347.6|26327.6|5
1726581090000|2024-09-17 13:51:30|26353.6|26333.6|26353.6|26333.6|26353.6|26333.6|26353.6|26333.6|1
1726581100000|2024-09-17 13:51:40|26356.1|26336.1|26360.9|26340.9|26373.4|26353.4|26356.1|26336.1|24
1726581110000|2024-09-17 13:51:50|26359.2|26339.2|26417.9|26397.9|26417.9|26397.9|26359.2|26339.2|58
1726581120000|2024-09-17 13:52:00|26419.6|26399.6|26405.1|26385.1|26426.9|26406.9|26405.1|26385.1|92
1726581130000|2024-09-17 13:52:10|26408.6|26388.6|26409.4|26389.4|26409.4|26389.4|26406.9|26386.9|1
1726581140000|2024-09-17 13:52:20|26405.1|26385.1|26368.4|26348.4|26405.1|26385.1|26368.4|26348.4|80
1726581150000|2024-09-17 13:52:30|26370.9|26350.9|26393.4|26373.4|26393.4|26373.4|26370.9|26344.4|9
1726581160000|2024-09-17 13:52:40|26395.9|26375.9|26398.4|26378.4|26398.4|26378.4|26395.9|26375.9|2
1726581170000|2024-09-17 13:52:50|26396.7|26376.7|26394.2|26374.2|26398.4|26378.4|26394.2|26374.2|16
1726581180000|2024-09-17 13:53:00|26392.4|26372.4|26391.9|26371.9|26392.6|26372.6|26387.6|26367.6|7
1726581190000|2024-09-17 13:53:10|26388.4|26368.4|26375.1|26335.1|26388.4|26368.4|26363.4|26335.1|16
1726581200000|2024-09-17 13:53:20|26366.9|26346.9|26371.9|26351.9|26379.4|26351.9|26366.9|26339.4|0
1726581210000|2024-09-17 13:53:30|26372.6|26352.6|26372.6|26352.6|26372.6|26352.6|26372.6|26352.6|0
1726581220000|2024-09-17 13:53:40|26405.1|26345.1|26405.1|26345.1|26405.1|26345.1|26405.1|26345.1|3
1726581230000|2024-09-17 13:53:50|26390.1|26370.1|26390.1|26370.1|26390.1|26370.1|26390.1|26370.1|1
1726581240000|2024-09-17 13:54:00|26394.4|26374.4|26401.9|26381.9|26401.9|26381.9|26394.4|26374.4|2
1726581250000|2024-09-17 13:54:10|26400.1|26380.1|26405.1|26385.1|26405.1|26385.1|26400.1|26380.1|3
1726581260000|2024-09-17 13:54:20|26406.9|26386.9|26407.6|26387.6|26407.6|26387.6|26406.9|26386.9|5
1726581270000|2024-09-17 13:54:30|26403.4|26383.4|26398.4|26378.4|26403.4|26383.4|26398.4|26378.4|7
1726581280000|2024-09-17 13:54:40|26400.9|26380.9|26400.9|26380.9|26400.9|26380.9|26400.9|26380.9|0
1726581290000|2024-09-17 13:54:50|26399.4|26379.4|26397.6|26377.6|26399.4|26379.4|26397.6|26377.6|14
1726581300000|2024-09-17 13:55:00|26399.4|26379.4|26405.1|26385.1|26415.4|26386.9|26399.4|26373.6|6
1726581310000|2024-09-17 13:55:10|26404.4|26384.4|26402.6|26362.6|26404.4|26384.4|26399.4|26362.6|59
1726581320000|2024-09-17 13:55:20|26383.4|26363.4|26377.6|26357.6|26383.4|26363.4|26375.9|26355.9|13
1726581330000|2024-09-17 13:55:30|26380.9|26360.9|26383.4|26363.4|26383.4|26363.4|26380.9|26360.9|9
1726581350000|2024-09-17 13:55:50|26385.1|26365.1|26387.6|26367.6|26388.4|26368.4|26385.1|26365.1|5
1726581360000|2024-09-17 13:56:00|26390.9|26370.9|26395.1|26375.1|26395.1|26375.1|26390.9|26370.9|4
1726581370000|2024-09-17 13:56:10|||||||||3
1726581380000|2024-09-17 13:56:20|26397.6|26377.6|26410.1|26390.1|26410.1|26390.1|26397.6|26377.6|35
1726581390000|2024-09-17 13:56:30|26413.6|26393.6|26409.9|26389.9|26415.9|26395.9|26409.9|26389.9|7
1726581400000|2024-09-17 13:56:40|26410.1|26390.1|26425.9|26405.9|26425.9|26405.9|26410.1|26390.1|42
1726581410000|2024-09-17 13:56:50|26429.4|26409.4|26441.1|26421.1|26441.1|26421.1|26429.4|26409.4|20
1726581420000|2024-09-17 13:57:00|26442.6|26422.6|26440.9|26420.9|26442.6|26422.6|26440.9|26420.9|6
1726581430000|2024-09-17 13:57:10|26445.9|26425.9|26447.6|26427.6|26447.6|26427.6|26445.9|26425.9|15
1726581440000|2024-09-17 13:57:20|||||||||1
1726581450000|2024-09-17 13:57:30|26449.4|26429.4|26442.6|26422.6|26455.1|26435.1|26442.6|26422.6|29
1726581470000|2024-09-17 13:57:50|||||||||3
1726581490000|2024-09-17 13:58:10|26440.9|26420.9|26440.9|26420.9|26442.6|26422.6|26440.1|26420.1|7
1726581500000|2024-09-17 13:58:20|26441.7|26421.7|26443.4|26423.4|26448.4|26428.4|26441.7|26421.7|16
1726581510000|2024-09-17 13:58:30|26445.1|26425.1|26442.6|26422.6|26445.1|26425.1|26442.6|26422.6|16
1726581520000|2024-09-17 13:58:40|26444.4|26424.4|26441.9|26421.9|26444.4|26424.4|26441.9|26421.9|1
1726581550000|2024-09-17 13:59:10|26437.6|26417.6|26416.1|26396.1|26446.4|26419.4|26416.1|26379.6|35
1726581560000|2024-09-17 13:59:20|26417.9|26397.9|26422.6|26402.6|26422.6|26402.6|26417.9|26397.9|4
1726581570000|2024-09-17 13:59:30|26424.1|26404.1|26428.4|26408.4|26435.9|26410.1|26424.1|26395.9|3
1726581580000|2024-09-17 13:59:40|26425.9|26405.9|26425.9|26405.9|26425.9|26405.9|26425.9|26405.9|4
1726581590000|2024-09-17 13:59:50|26424.1|26404.1|26424.1|26404.1|26424.1|26404.1|26424.1|26404.1|1
1726581600000|2024-09-17 14:00:00|26425.9|26405.9|26420.1|26400.1|26425.9|26405.9|26417.6|26397.6|6
1726581610000|2024-09-17 14:00:10|26428.4|26408.4|26475.1|26455.1|26475.1|26455.1|26428.4|26408.4|12
1726581620000|2024-09-17 14:00:20|26477.6|26457.6|26477.6|26457.6|26477.6|26457.6|26477.6|26457.6|1
1726581630000|2024-09-17 14:00:30|26481.1|26461.1|26485.1|26465.1|26485.1|26465.1|26481.1|26461.1|8
1726581640000|2024-09-17 14:00:40|26485.9|26465.9|26484.1|26464.1|26491.6|26471.6|26484.1|26464.1|16
1726581650000|2024-09-17 14:00:50|26487.6|26467.6|26484.1|26464.1|26489.1|26469.1|26484.1|26464.1|10
1726581660000|2024-09-17 14:01:00|26488.4|26468.4|26492.6|26472.6|26492.6|26472.6|26486.6|26466.6|5
1726581670000|2024-09-17 14:01:10|26493.4|26473.4|26498.4|26478.4|26498.4|26478.4|26493.4|26473.4|6
1726581680000|2024-09-17 14:01:20|26500.1|26480.1|26501.6|26481.6|26501.6|26481.6|26500.1|26480.1|4
1726581690000|2024-09-17 14:01:30|26500.9|26480.9|26489.9|26469.9|26500.9|26480.9|26489.9|26469.9|6
1726581700000|2024-09-17 14:01:40|26488.2|26468.2|26489.9|26469.9|26489.9|26469.9|26488.2|26468.2|4
1726581710000|2024-09-17 14:01:50|26494.1|26474.1|26493.4|26473.4|26494.1|26474.1|26493.4|26473.4|2
1726581720000|2024-09-17 14:02:00|26491.6|26471.6|26473.4|26453.4|26491.6|26471.6|26473.4|26453.4|10
1726581730000|2024-09-17 14:02:10|26469.9|26449.9|26465.9|26445.9|26476.6|26449.9|26464.1|26436.6|6
1726581740000|2024-09-17 14:02:20|26467.6|26447.6|26477.8|26457.8|26477.8|26457.8|26465.9|26445.9|4
1726581750000|2024-09-17 14:02:30|26479.6|26459.6|26481.1|26461.1|26481.1|26461.1|26479.6|26459.6|0
1726581760000|2024-09-17 14:02:40|26482.8|26462.8|26490.9|26470.9|26493.4|26473.4|26482.8|26462.8|8
1726581770000|2024-09-17 14:02:50|||||||||1
1726581780000|2024-09-17 14:03:00|26488.4|26468.4|26485.9|26465.9|26488.4|26468.4|26485.9|26465.9|4
1726581790000|2024-09-17 14:03:10|26484.1|26464.1|26483.4|26463.4|26484.1|26464.1|26483.4|26463.4|0
1726581800000|2024-09-17 14:03:20|26481.1|26461.1|26475.9|26455.9|26481.1|26461.1|26468.4|26448.4|5
1726581810000|2024-09-17 14:03:30|26477.6|26457.6|26480.9|26460.9|26480.9|26460.9|26477.6|26457.6|1
1726581820000|2024-09-17 14:03:40|26478.4|26458.4|26476.6|26456.6|26480.1|26460.1|26476.6|26456.6|3
1726581830000|2024-09-17 14:03:50|||||||||1
1726581840000|2024-09-17 14:04:00|26478.4|26458.4|26480.9|26460.9|26480.9|26460.9|26478.4|26458.4|5
1726581850000|2024-09-17 14:04:10|26489.6|26469.6|26498.4|26478.4|26498.4|26478.4|26489.6|26469.6|22
1726581860000|2024-09-17 14:04:20|26500.7|26480.7|26512.7|26492.7|26512.7|26492.7|26500.7|26480.7|26
1726581870000|2024-09-17 14:04:30|26522.2|26502.2|26484.4|26464.4|26523.2|26503.2|26484.4|26464.4|67
1726581880000|2024-09-17 14:04:40|26482.6|26462.6|26487.6|26467.6|26491.9|26471.9|26482.6|26462.6|11
1726581890000|2024-09-17 14:04:50|26490.1|26470.1|26489.9|26469.9|26490.1|26470.1|26488.4|26468.4|7
1726581900000|2024-09-17 14:05:00|26488.4|26468.4|26497.6|26477.6|26497.6|26477.6|26488.4|26468.4|3
1726581910000|2024-09-17 14:05:10|26493.4|26473.4|26488.4|26468.4|26493.4|26473.4|26488.4|26468.4|25
1726581920000|2024-09-17 14:05:20|26490.1|26470.1|26480.9|26460.9|26490.1|26470.1|26480.9|26460.9|15
1726581930000|2024-09-17 14:05:30|26468.4|26448.4|26459.9|26439.9|26468.4|26448.4|26459.9|26439.9|7
1726581940000|2024-09-17 14:05:40|26459.1|26439.1|26459.1|26439.1|26459.1|26439.1|26459.1|26439.1|0
1726581950000|2024-09-17 14:05:50|26460.9|26440.9|26460.1|26440.1|26460.9|26440.9|26460.1|26440.1|10
1726581960000|2024-09-17 14:06:00|26460.9|26440.9|26495.1|26475.1|26495.1|26475.1|26460.9|26440.9|9
1726581970000|2024-09-17 14:06:10|26498.6|26478.6|26515.9|26495.9|26515.9|26495.9|26498.6|26478.6|8
1726581980000|2024-09-17 14:06:20|26518.4|26498.4|26518.4|26498.4|26518.4|26498.4|26518.4|26498.4|1
1726581990000|2024-09-17 14:06:30|26509.7|26489.7|26495.9|26475.9|26509.7|26489.7|26493.4|26473.4|10
1726582000000|2024-09-17 14:06:40|26493.4|26473.4|26500.9|26480.9|26500.9|26480.9|26493.4|26473.4|3
1726582010000|2024-09-17 14:06:50|26503.4|26483.4|26500.9|26480.9|26503.4|26483.4|26500.9|26480.9|0
1726582020000|2024-09-17 14:07:00|26502.6|26482.6|26506.9|26486.9|26514.4|26486.9|26502.6|26474.4|7
1726582030000|2024-09-17 14:07:10|26505.9|26485.9|26510.9|26490.9|26513.4|26493.4|26505.9|26485.9|7
1726582040000|2024-09-17 14:07:20|26513.4|26493.4|26508.4|26488.4|26513.4|26493.4|26508.4|26488.4|1
1726582050000|2024-09-17 14:07:30|26513.4|26493.4|26510.9|26490.9|26513.4|26493.4|26510.9|26490.9|2
1726582060000|2024-09-17 14:07:40|26509.1|26489.1|26510.9|26490.9|26510.9|26490.9|26508.4|26488.4|3
1726582070000|2024-09-17 14:07:50|26511.6|26491.6|26513.4|26493.4|26513.4|26493.4|26510.9|26490.9|2
1726582080000|2024-09-17 14:08:00|26515.9|26495.9|26520.9|26500.9|26520.9|26500.9|26513.4|26493.4|8
1726582090000|2024-09-17 14:08:10|26518.4|26498.4|26514.1|26494.1|26518.4|26498.4|26514.1|26494.1|10
1726582100000|2024-09-17 14:08:20|26513.4|26493.4|26516.9|26496.9|26516.9|26496.9|26511.6|26491.6|4
1726582110000|2024-09-17 14:08:30|26528.6|26488.6|26518.4|26498.4|26530.1|26498.4|26518.4|26488.6|0
1726582120000|2024-09-17 14:08:40|26523.4|26503.4|26523.4|26503.4|26523.4|26503.4|26523.4|26503.4|6
1726582130000|2024-09-17 14:08:50|26520.9|26500.9|26499.9|26479.9|26520.9|26500.9|26499.9|26479.9|12
1726582140000|2024-09-17 14:09:00|26498.4|26478.4|26495.9|26475.9|26498.4|26478.4|26495.9|26475.9|8
1726582150000|2024-09-17 14:09:10|26491.6|26471.6|26491.6|26471.6|26491.6|26471.6|26491.6|26471.6|3
1726582160000|2024-09-17 14:09:20|26495.1|26475.1|26490.9|26470.9|26495.9|26475.9|26490.9|26470.9|4
1726582170000|2024-09-17 14:09:30|26493.4|26473.4|26495.9|26475.9|26495.9|26475.9|26491.6|26471.6|1
1726582180000|2024-09-17 14:09:40|26493.4|26473.4|26495.9|26475.9|26495.9|26475.9|26493.4|26473.4|1
1726582190000|2024-09-17 14:09:50|26508.4|26488.4|26508.4|26488.4|26508.4|26488.4|26508.4|26488.4|2
1726582200000|2024-09-17 14:10:00|26510.1|26490.1|26515.1|26495.1|26515.1|26495.1|26510.1|26490.1|0
1726582210000|2024-09-17 14:10:10|||||||||1
1726582220000|2024-09-17 14:10:20|26515.9|26495.9|26520.9|26500.9|26520.9|26500.9|26515.9|26495.9|5
1726582230000|2024-09-17 14:10:30|26518.4|26498.4|26525.9|26505.9|26525.9|26505.9|26518.4|26498.4|1
1726582240000|2024-09-17 14:10:40|26528.4|26508.4|26535.1|26515.1|26535.1|26515.1|26528.4|26508.4|17
1726582250000|2024-09-17 14:10:50|26536.8|26516.8|26537.6|26517.6|26539.3|26519.3|26536.8|26516.8|14
1726582260000|2024-09-17 14:11:00|26524.9|26504.9|26532.6|26512.6|26533.4|26513.4|26520.1|26500.1|8
1726582270000|2024-09-17 14:11:10|26534.3|26514.3|26533.4|26513.4|26535.1|26515.1|26530.1|26510.1|7
1726582280000|2024-09-17 14:11:20|26535.1|26515.1|26535.1|26515.1|26535.1|26515.1|26535.1|26515.1|2
1726582290000|2024-09-17 14:11:30|26535.9|26515.9|26535.9|26515.9|26535.9|26515.9|26535.9|26515.9|2
1726582330000|2024-09-17 14:12:10|26540.1|26520.1|26540.1|26520.1|26540.1|26520.1|26540.1|26520.1|5
1726582340000|2024-09-17 14:12:20|26541.8|26521.8|26541.8|26521.8|26541.8|26521.8|26541.8|26521.8|1
1726582350000|2024-09-17 14:12:30|26542.6|26522.6|26571.1|26551.1|26571.1|26551.1|26542.6|26522.6|10
1726582360000|2024-09-17 14:12:40|||||||||2
1726582370000|2024-09-17 14:12:50|26572.8|26552.8|26574.6|26554.6|26574.6|26554.6|26572.8|26552.8|2
1726582380000|2024-09-17 14:13:00|26576.3|26556.3|26580.1|26560.1|26580.1|26560.1|26576.3|26556.3|2
1726582390000|2024-09-17 14:13:10|26580.9|26560.9|26576.8|26556.8|26580.9|26560.9|26576.8|26556.8|11
1726582400000|2024-09-17 14:13:20|26571.8|26551.8|26571.8|26551.8|26574.3|26554.3|26571.8|26551.8|2
1726582410000|2024-09-17 14:13:30|26570.1|26550.1|26571.1|26551.1|26571.1|26551.1|26561.8|26541.8|10
1726582420000|2024-09-17 14:13:40|26576.8|26556.8|26543.6|26523.6|26588.6|26568.6|26541.8|26521.8|91
1726582430000|2024-09-17 14:13:50|26541.8|26521.8|26538.6|26518.6|26541.8|26521.8|26538.6|26518.6|3
1726582440000|2024-09-17 14:14:00|26536.8|26516.8|26534.3|26514.3|26536.8|26516.8|26533.6|26513.6|10
1726582450000|2024-09-17 14:14:10|26536.1|26516.1|26535.3|26515.3|26536.1|26516.1|26535.3|26515.3|1
1726582460000|2024-09-17 14:14:20|26533.6|26513.6|26528.4|26508.4|26540.1|26513.6|26528.4|26496.6|1
1726582470000|2024-09-17 14:14:30|26527.6|26507.6|26527.6|26507.6|26527.6|26507.6|26527.6|26507.6|0
1726582480000|2024-09-17 14:14:40|26538.6|26498.6|26531.1|26511.1|26538.6|26511.1|26530.3|26498.6|1
1726582490000|2024-09-17 14:14:50|26544.6|26504.6|26529.1|26489.1|26545.3|26510.1|26528.4|26489.1|8
1726582500000|2024-09-17 14:15:00|26523.6|26503.6|26529.6|26509.6|26529.6|26509.6|26523.6|26503.6|4
1726582510000|2024-09-17 14:15:10|26543.6|26503.6|26529.3|26509.3|26543.6|26511.8|26529.3|26503.6|2
1726582520000|2024-09-17 14:15:20|26531.1|26511.1|26527.8|26507.8|26531.1|26511.1|26520.3|26500.3|28
1726582530000|2024-09-17 14:15:30|26529.6|26509.6|26530.3|26510.3|26531.3|26511.3|26529.6|26509.6|5
1726582540000|2024-09-17 14:15:40|26529.6|26509.6|26523.6|26503.6|26529.6|26509.6|26522.8|26502.8|5
1726582550000|2024-09-17 14:15:50|26526.1|26506.1|26520.3|26500.3|26526.1|26506.1|26520.3|26500.3|7
1726582560000|2024-09-17 14:16:00|26519.6|26499.6|26525.3|26505.3|26526.3|26506.3|26519.6|26499.6|3
1726582570000|2024-09-17 14:16:10|26526.1|26506.1|26521.1|26501.1|26527.8|26507.8|26520.3|26500.3|6
1726582580000|2024-09-17 14:16:20|26525.3|26505.3|26539.8|26519.8|26539.8|26519.8|26525.3|26505.3|2
1726582590000|2024-09-17 14:16:30|26541.5|26521.5|26541.5|26521.5|26541.5|26521.5|26541.5|26521.5|0
1726582600000|2024-09-17 14:16:40|26539.8|26519.8|26542.8|26522.8|26542.8|26522.8|26539.8|26519.8|0
1726582610000|2024-09-17 14:16:50|26546.1|26526.1|26558.6|26538.6|26562.8|26542.8|26546.1|26517.8|27
1726582620000|2024-09-17 14:17:00|26561.1|26541.1|26561.1|26541.1|26561.1|26541.1|26558.6|26538.6|3
1726582630000|2024-09-17 14:17:10|26562.8|26542.8|26558.6|26538.6|26562.8|26542.8|26558.6|26538.6|10
1726582640000|2024-09-17 14:17:20|26555.3|26535.3|26555.3|26535.3|26555.3|26535.3|26555.3|26535.3|3
1726582650000|2024-09-17 14:17:30|||||||||1
1726582660000|2024-09-17 14:17:40|26550.3|26530.3|26534.3|26514.3|26550.3|26530.3|26534.3|26514.3|4
1726582680000|2024-09-17 14:18:00|26536.1|26516.1|26542.8|26522.8|26542.8|26522.8|26534.3|26514.3|10
1726582690000|2024-09-17 14:18:10|26540.3|26520.3|26540.3|26520.3|26540.3|26520.3|26538.6|26518.6|2
1726582700000|2024-09-17 14:18:20|26542.1|26522.1|26543.8|26523.8|26543.8|26523.8|26542.1|26522.1|0
1726582710000|2024-09-17 14:18:30|26544.6|26524.6|26538.6|26518.6|26544.6|26524.6|26538.6|26518.6|5
1726582720000|2024-09-17 14:18:40|26536.1|26516.1|26535.3|26515.3|26537.8|26517.8|26535.3|26515.3|5
1726582730000|2024-09-17 14:18:50|26537.1|26517.1|26540.3|26520.3|26540.3|26520.3|26535.3|26515.3|4
1726582740000|2024-09-17 14:19:00|26538.6|26518.6|26492.8|26472.8|26538.6|26518.6|26492.8|26472.8|14
1726582750000|2024-09-17 14:19:10|26493.6|26473.6|26479.3|26459.3|26493.6|26473.6|26470.9|26450.9|7
1726582760000|2024-09-17 14:19:20|26481.1|26461.1|26487.8|26467.8|26487.8|26467.8|26481.1|26461.1|2
1726582770000|2024-09-17 14:19:30|26491.1|26471.1|26516.3|26476.3|26516.3|26484.6|26491.1|26471.1|3
1726582780000|2024-09-17 14:19:40|26509.6|26489.6|26506.1|26486.1|26510.3|26490.3|26506.1|26486.1|3
1726582790000|2024-09-17 14:19:50|26503.6|26483.6|26503.6|26483.6|26503.6|26483.6|26501.8|26481.8|3
1726582800000|2024-09-17 14:20:00|26501.1|26481.1|26484.3|26464.3|26501.1|26481.1|26481.8|26461.8|14
1726582810000|2024-09-17 14:20:10|26486.1|26466.1|26484.3|26464.3|26486.8|26466.8|26483.6|26463.6|7
1726582820000|2024-09-17 14:20:20|26487.8|26467.8|26489.3|26469.3|26489.3|26469.3|26487.8|26467.8|0
1726582830000|2024-09-17 14:20:30|26491.8|26471.8|26486.8|26466.8|26491.8|26471.8|26486.8|26466.8|3
1726582840000|2024-09-17 14:20:40|||||||||2
1726582850000|2024-09-17 14:20:50|26485.1|26465.1|26486.8|26466.8|26486.8|26466.8|26481.8|26461.8|2
1726582860000|2024-09-17 14:21:00|26484.3|26464.3|26511.3|26491.3|26511.3|26491.3|26484.3|26464.3|13
1726582870000|2024-09-17 14:21:10|26513|26493|26516.3|26496.3|26516.3|26496.3|26513|26493|0
1726582880000|2024-09-17 14:21:20|26513.6|26493.6|26508.6|26488.6|26513.6|26493.6|26508.6|26488.6|5
1726582890000|2024-09-17 14:21:30|26510.1|26490.1|26524.6|26504.6|26524.6|26504.6|26510.1|26490.1|1
1726582900000|2024-09-17 14:21:40|26526.3|26506.3|26526.3|26506.3|26527.1|26507.1|26526.3|26506.3|0
1726582910000|2024-09-17 14:21:50|26529.3|26509.3|26528.6|26508.6|26529.3|26509.3|26528.6|26508.6|1
1726582920000|2024-09-17 14:22:00|26529.3|26509.3|26531.8|26511.8|26531.8|26511.8|26528.6|26508.6|5
1726582930000|2024-09-17 14:22:10|26532.6|26512.6|26551.3|26531.3|26557.8|26531.3|26532.6|26512.6|5
1726582940000|2024-09-17 14:22:20|26552.8|26532.8|26534.3|26514.3|26553.6|26533.6|26534.3|26511.1|7
1726582950000|2024-09-17 14:22:30|26533.6|26513.6|26533.6|26513.6|26533.6|26513.6|26533.6|26513.6|6
1726582960000|2024-09-17 14:22:40|||||||||1
1726582970000|2024-09-17 14:22:50|26531.8|26511.8|26514.3|26494.3|26531.8|26511.8|26514.3|26494.3|4
1726582980000|2024-09-17 14:23:00|||||||||3
1726582990000|2024-09-17 14:23:10|26511.8|26491.8|26511.8|26491.8|26511.8|26491.8|26511.8|26491.8|2
1726583000000|2024-09-17 14:23:20|26510.1|26490.1|26538.6|26518.6|26538.6|26518.6|26510.1|26490.1|17
1726583010000|2024-09-17 14:23:30|26542|26522|26541.8|26521.8|26542.8|26522.8|26541.1|26521.1|4
1726583020000|2024-09-17 14:23:40|26539.3|26519.3|26534.3|26514.3|26539.3|26519.3|26534.3|26514.3|2
1726583030000|2024-09-17 14:23:50|26536.8|26516.8|26548.6|26508.6|26548.6|26516.8|26536.8|26508.6|0
1726583040000|2024-09-17 14:24:00|26549.3|26509.3|26549.5|26529.5|26564.3|26529.5|26548.8|26504.3|0
1726583050000|2024-09-17 14:24:10|26551.8|26531.8|26550.1|26530.1|26551.8|26531.8|26550.1|26530.1|0
1726583060000|2024-09-17 14:24:20|26551.8|26531.8|26568.6|26528.6|26568.6|26540.3|26551.8|26524.3|7
1726583070000|2024-09-17 14:24:30|26556.8|26536.8|26579.3|26559.3|26586.3|26559.3|26556.1|26536.1|13
1726583090000|2024-09-17 14:24:50|26577.6|26557.6|26577.6|26557.6|26579.3|26559.3|26576.8|26556.8|0
1726583100000|2024-09-17 14:25:00|26576.8|26556.8|26569.3|26549.3|26579.3|26559.3|26569.3|26549.3|47
1726583110000|2024-09-17 14:25:10|26567.6|26547.6|26567.6|26547.6|26567.6|26547.6|26567.6|26547.6|2
1726583120000|2024-09-17 14:25:20|26566.8|26546.8|26586.1|26566.1|26586.1|26566.1|26566.8|26546.8|13
1726583130000|2024-09-17 14:25:30|26591.1|26571.1|26594.3|26574.3|26594.3|26574.3|26588.6|26568.6|26
1726583140000|2024-09-17 14:25:40|26598.6|26578.6|26596.1|26576.1|26598.6|26578.6|26594.3|26574.3|2
1726583150000|2024-09-17 14:25:50|26592.6|26572.6|26574.3|26554.3|26592.6|26572.6|26574.3|26554.3|17
1726583170000|2024-09-17 14:26:10|26573.6|26553.6|26573.6|26553.6|26573.6|26553.6|26573.6|26553.6|0
1726583200000|2024-09-17 14:26:40|26576.1|26556.1|26589.3|26549.3|26589.3|26556.8|26576.1|26548.6|2
1726583210000|2024-09-17 14:26:50|26576.8|26556.8|26574.3|26554.3|26576.8|26556.8|26574.3|26554.3|2
1726583220000|2024-09-17 14:27:00|26572.6|26552.6|26571.8|26551.8|26572.6|26552.6|26571.8|26551.8|2
1726583240000|2024-09-17 14:27:20|26576.8|26556.8|26576.8|26556.8|26576.8|26556.8|26576.8|26556.8|2
1726583260000|2024-09-17 14:27:40|||||||||2
1726583270000|2024-09-17 14:27:50|26580.3|26560.3|26583.6|26563.6|26592.8|26563.6|26580.3|26552.8|0
1726583280000|2024-09-17 14:28:00|26584.3|26564.3|26607.8|26587.8|26622|26587.8|26584.3|26557.8|58
1726583290000|2024-09-17 14:28:10|26609.5|26589.5|26605.3|26585.3|26610.3|26590.3|26605.3|26585.3|4
1726583300000|2024-09-17 14:28:20|26607.8|26587.8|26607.8|26587.8|26610.3|26590.3|26605.3|26585.3|3
1726583310000|2024-09-17 14:28:30|26606.1|26586.1|26610.3|26590.3|26610.3|26590.3|26606.1|26586.1|1
1726583320000|2024-09-17 14:28:40|||||||||2
1726583330000|2024-09-17 14:28:50|26612|26592|26612.8|26592.8|26612.8|26592.8|26612|26592|0
1726583340000|2024-09-17 14:29:00|26610.3|26590.3|26602.8|26582.8|26610.3|26590.3|26602.8|26582.8|7
1726583350000|2024-09-17 14:29:10|26601.1|26581.1|26596.1|26576.1|26601.1|26581.1|26596.1|26576.1|6
1726583360000|2024-09-17 14:29:20|26594.3|26574.3|26587.8|26567.8|26595.3|26575.3|26587.8|26567.8|22
1726583370000|2024-09-17 14:29:30|26582.8|26562.8|26582.8|26562.8|26582.8|26562.8|26582.8|26562.8|1
1726583380000|2024-09-17 14:29:40|26586.3|26566.3|26585.3|26565.3|26587.8|26567.8|26585.3|26565.3|4
1726583390000|2024-09-17 14:29:50|26583.8|26563.8|26577.8|26557.8|26583.8|26563.8|26577.8|26557.8|3
1726583400000|2024-09-17 14:30:00|26576.1|26556.1|26580.5|26560.5|26580.5|26560.5|26575.3|26555.3|2
1726583410000|2024-09-17 14:30:10|26582|26562|26581.1|26561.1|26596.3|26565.3|26581.1|26555.5|3
1726583420000|2024-09-17 14:30:20|26580.3|26560.3|26567.6|26547.6|26580.3|26560.3|26567.6|26547.6|18
1726583430000|2024-09-17 14:30:30|26564.1|26544.1|26557.6|26537.6|26565.8|26545.8|26557.6|26537.6|5
1726583440000|2024-09-17 14:30:40|26548.1|26508.1|26530.1|26510.1|26548.1|26516.8|26530.1|26506.6|15
1726583450000|2024-09-17 14:30:50|26518.6|26498.6|26516.8|26496.8|26518.6|26498.6|26516.8|26496.8|4
1726583460000|2024-09-17 14:31:00|26518.6|26498.6|26518.6|26498.6|26518.6|26498.6|26518.6|26498.6|6
1726583470000|2024-09-17 14:31:10|26520.3|26500.3|26532.8|26512.8|26532.8|26512.8|26520.3|26500.3|3
1726583480000|2024-09-17 14:31:20|26530.3|26510.3|26535.3|26515.3|26535.3|26515.3|26530.3|26510.3|1
1726583490000|2024-09-17 14:31:30|26532.8|26512.8|26532.8|26512.8|26532.8|26512.8|26532.8|26512.8|2
1726583500000|2024-09-17 14:31:40|26542.8|26522.8|26543.5|26523.5|26545.3|26525.3|26542.8|26522.8|1
1726583510000|2024-09-17 14:31:50|26542.8|26522.8|26540.3|26520.3|26542.8|26522.8|26540.3|26520.3|2
1726583520000|2024-09-17 14:32:00|26537.8|26517.8|26535.3|26515.3|26537.8|26517.8|26535.3|26515.3|0
1726583540000|2024-09-17 14:32:20|26537.8|26517.8|26537.8|26517.8|26537.8|26517.8|26537.8|26517.8|1
1726583560000|2024-09-17 14:32:40|26539.5|26519.5|26544.5|26524.5|26544.5|26524.5|26539.5|26519.5|5
1726583570000|2024-09-17 14:32:50|26565.3|26545.3|26565.3|26545.3|26565.3|26545.3|26565.3|26545.3|4
1726583580000|2024-09-17 14:33:00|26570.3|26550.3|26594.5|26574.5|26594.5|26574.5|26570.3|26550.3|38
1726583590000|2024-09-17 14:33:10|26596.3|26576.3|26608.8|26588.8|26608.8|26588.8|26596.3|26576.3|10
1726583600000|2024-09-17 14:33:20|||||||||4
1726583610000|2024-09-17 14:33:30|26608|26588|26608|26588|26608|26588|26608|26588|3
1726583630000|2024-09-17 14:33:50|26610.5|26590.5|26612.8|26592.8|26616.3|26596.3|26610.5|26590.5|21
1726583640000|2024-09-17 14:34:00|26611.3|26591.3|26598.5|26578.5|26611.3|26591.3|26598.5|26578.5|6
1726583650000|2024-09-17 14:34:10|26602|26582|26602.8|26582.8|26602.8|26582.8|26602|26582|0
1726583660000|2024-09-17 14:34:20|26602|26582|26608.5|26588.5|26608.5|26588.5|26602|26582|19
1726583670000|2024-09-17 14:34:30|26610.3|26590.3|26613.8|26593.8|26613.8|26593.8|26610.3|26590.3|1
1726583680000|2024-09-17 14:34:40|26615.3|26595.3|26605.3|26585.3|26615.3|26595.3|26605.3|26585.3|3
1726583690000|2024-09-17 14:34:50|26602.8|26582.8|26602.8|26582.8|26602.8|26582.8|26602.8|26582.8|1
1726583700000|2024-09-17 14:35:00|26603.5|26583.5|26600.3|26580.3|26603.5|26583.5|26600.3|26580.3|3
1726583710000|2024-09-17 14:35:10|26605.5|26585.5|26608.5|26588.5|26610.3|26590.3|26605.5|26585.5|9
1726583720000|2024-09-17 14:35:20|26612.8|26592.8|26607.8|26587.8|26612.8|26592.8|26607.8|26587.8|2
1726583730000|2024-09-17 14:35:30|26605.3|26585.3|26605.3|26585.3|26605.3|26585.3|26605.3|26585.3|0
1726583750000|2024-09-17 14:35:50|26597.8|26577.8|26600.3|26580.3|26600.3|26580.3|26597.8|26577.8|6
1726583760000|2024-09-17 14:36:00|26603.8|26583.8|26607.8|26587.8|26607.8|26587.8|26603.8|26583.8|1
1726583770000|2024-09-17 14:36:10|26609.5|26589.5|26612|26592|26612|26592|26609.5|26589.5|1
1726583810000|2024-09-17 14:36:50|26611.3|26591.3|26609.5|26589.5|26611.3|26591.3|26609.5|26589.5|8
1726583820000|2024-09-17 14:37:00|26612|26592|26618.8|26598.8|26618.8|26598.8|26609.5|26589.5|6
1726583830000|2024-09-17 14:37:10|||||||||1
1726583840000|2024-09-17 14:37:20|26620.3|26600.3|26619.5|26599.5|26622|26602|26619.5|26599.5|3
1726583850000|2024-09-17 14:37:30|26618|26598|26614.5|26594.5|26618|26598|26614.5|26594.5|2
1726583860000|2024-09-17 14:37:40|26613|26593|26609.5|26589.5|26613|26593|26609.5|26589.5|0
1726583870000|2024-09-17 14:37:50|26603.8|26583.8|26601.3|26581.3|26603.8|26583.8|26599.5|26579.5|5
1726583880000|2024-09-17 14:38:00|26599.5|26579.5|26603.8|26583.8|26603.8|26583.8|26599.5|26579.5|1
1726583890000|2024-09-17 14:38:10|26595.5|26575.5|26596.3|26576.3|26596.3|26576.3|26591.3|26571.3|5
1726583900000|2024-09-17 14:38:20|26593|26573|26574.5|26554.5|26593|26573|26574.5|26554.5|14
1726583910000|2024-09-17 14:38:30|26578.8|26558.8|26575.3|26555.3|26578.8|26558.8|26575.3|26555.3|0
1726583920000|2024-09-17 14:38:40|26574.5|26554.5|26578.8|26558.8|26578.8|26558.8|26572.8|26552.8|3
1726583930000|2024-09-17 14:38:50|26577|26557|26572|26552|26577|26557|26569.5|26549.5|7
1726583940000|2024-09-17 14:39:00|26579.5|26559.5|26585.5|26565.5|26585.5|26565.5|26579.5|26559.5|3
1726583950000|2024-09-17 14:39:10|26585.3|26565.3|26573.8|26553.8|26585.3|26565.3|26573.8|26553.8|5
1726583970000|2024-09-17 14:39:30|26574.5|26554.5|26578.8|26558.8|26578.8|26558.8|26574.5|26554.5|3
1726583980000|2024-09-17 14:39:40|26579.5|26559.5|26590.5|26570.5|26590.5|26570.5|26579.5|26559.5|3
1726583990000|2024-09-17 14:39:50|26591.3|26571.3|26591.3|26571.3|26591.3|26571.3|26591.3|26571.3|0
1726584000000|2024-09-17 14:40:00|||||||||1
1726584010000|2024-09-17 14:40:10|26592.8|26572.8|26592.8|26572.8|26592.8|26572.8|26592.8|26572.8|0
1726584030000|2024-09-17 14:40:30|26591.3|26571.3|26596.3|26576.3|26596.3|26576.3|26591.3|26571.3|5
1726584040000|2024-09-17 14:40:40|26594.5|26574.5|26599.5|26579.5|26599.5|26579.5|26594.5|26574.5|7
1726584050000|2024-09-17 14:40:50|26603.8|26583.8|26603.8|26583.8|26603.8|26583.8|26603.8|26583.8|3
1726584060000|2024-09-17 14:41:00|26607.2|26587.2|26607.2|26587.2|26619|26587.2|26607.2|26579|0
1726584070000|2024-09-17 14:41:10|26617|26597|26617|26597|26617|26597|26615.3|26595.3|5
1726584080000|2024-09-17 14:41:20|26619.5|26599.5|26623.8|26603.8|26623.8|26603.8|26619.5|26599.5|2
1726584100000|2024-09-17 14:41:40|26620.5|26600.5|26612.8|26592.8|26620.5|26600.5|26612.8|26592.8|1
1726584110000|2024-09-17 14:41:50|26623.8|26603.8|26623.8|26603.8|26623.8|26603.8|26623.8|26603.8|10
1726584120000|2024-09-17 14:42:00|26625.5|26605.5|26627.8|26607.8|26629.5|26609.5|26625.5|26605.5|7
1726584130000|2024-09-17 14:42:10|26626|26606|26624.5|26604.5|26626|26606|26624.5|26604.5|1
1726584150000|2024-09-17 14:42:30|26627|26607|26627|26607|26627|26607|26627|26607|4
1726584160000|2024-09-17 14:42:40|||||||||7
1726584170000|2024-09-17 14:42:50|26621.8|26601.8|26602|26582|26621.8|26601.8|26602|26582|3
1726584180000|2024-09-17 14:43:00|26600.3|26580.3|26596.2|26556.2|26600.3|26580.3|26596.2|26556.2|6
1726584190000|2024-09-17 14:43:10|26588|26568|26585.3|26565.3|26592|26572|26585.3|26565.3|5
1726584200000|2024-09-17 14:43:20|26582.8|26562.8|26581|26561|26582.8|26562.8|26581|26561|0
1726584210000|2024-09-17 14:43:30|26580.3|26560.3|26545.3|26525.3|26580.3|26560.3|26545.3|26525.3|7
1726584220000|2024-09-17 14:43:40|26543.5|26523.5|26542.8|26522.8|26543.5|26523.5|26542.8|26522.8|0
1726584230000|2024-09-17 14:43:50|26539.3|26519.3|26521|26501|26539.3|26519.3|26521|26501|2
1726584240000|2024-09-17 14:44:00|26522.8|26502.8|26532.8|26512.8|26536.2|26514.5|26522.8|26496.2|10
1726584250000|2024-09-17 14:44:10|26547.8|26507.8|26535.3|26515.3|26547.8|26519.5|26535.3|26507.8|7
1726584260000|2024-09-17 14:44:20|26537|26517|26537.8|26517.8|26539.5|26519.5|26537|26517|5
1726584270000|2024-09-17 14:44:30|26537|26517|26547.2|26527.2|26547.2|26527.2|26537|26517|1
1726584280000|2024-09-17 14:44:40|26551.2|26531.2|26554.5|26534.5|26556.2|26536.2|26551.2|26531.2|1
1726584290000|2024-09-17 14:44:50|26556.2|26536.2|26552|26532|26556.2|26536.2|26552|26532|1
1726584300000|2024-09-17 14:45:00|26553.7|26533.7|26534.3|26514.3|26553.7|26533.7|26534.3|26514.3|6
1726584310000|2024-09-17 14:45:10|26532.8|26512.8|26556.2|26516.2|26556.2|26524.5|26532.8|26512|4
1726584320000|2024-09-17 14:45:20|26557|26517|26557|26517|26557|26517|26557|26517|1
1726584330000|2024-09-17 14:45:30|26557.8|26517.8|26552.8|26532.8|26557.8|26535.3|26550.3|26517.8|6
1726584340000|2024-09-17 14:45:40|26550.3|26530.3|26555.3|26535.3|26555.3|26535.3|26550.3|26530.3|11
1726584350000|2024-09-17 14:45:50|26553|26533|26552.8|26532.8|26553|26533|26547.8|26527.8|1
1726584360000|2024-09-17 14:46:00|||||||||2
1726584370000|2024-09-17 14:46:10|26554.5|26534.5|26560.3|26540.3|26560.3|26540.3|26554.5|26534.5|1
1726584380000|2024-09-17 14:46:20|||||||||2
1726584390000|2024-09-17 14:46:30|26561|26541|26562.8|26542.8|26565.3|26545.3|26561|26541|5
1726584400000|2024-09-17 14:46:40|26564.5|26544.5|26558.5|26538.5|26564.5|26544.5|26558.5|26538.5|6
1726584410000|2024-09-17 14:46:50|26556.8|26536.8|26556.8|26536.8|26556.8|26536.8|26556.8|26536.8|1
1726584420000|2024-09-17 14:47:00|26555|26535|26526|26506|26555|26535|26526|26506|15
1726584430000|2024-09-17 14:47:10|26524.3|26504.3|26511|26491|26524.3|26504.3|26511|26491|5
1726584440000|2024-09-17 14:47:20|26511.8|26491.8|26517.8|26497.8|26517.8|26497.8|26511.8|26491.8|5
1726584450000|2024-09-17 14:47:30|26516|26496|26511.8|26491.8|26516|26496|26511.8|26491.8|17
1726584460000|2024-09-17 14:47:40|26510.3|26490.3|26512|26492|26512|26492|26510.3|26490.3|1
1726584480000|2024-09-17 14:48:00|26512.8|26492.8|26522.8|26502.8|26522.8|26502.8|26512.8|26492.8|9
1726584490000|2024-09-17 14:48:10|26524.5|26504.5|26527|26507|26528.7|26508.7|26524.5|26504.5|27
1726584500000|2024-09-17 14:48:20|26520.3|26500.3|26504.5|26484.5|26520.3|26500.3|26502.8|26482.8|7
1726584510000|2024-09-17 14:48:30|26502|26482|26500.3|26480.3|26502|26482|26498.5|26478.5|5
1726584520000|2024-09-17 14:48:40|26517.8|26497.8|26551.2|26531.2|26551.2|26531.2|26517.8|26492|29
1726584530000|2024-09-17 14:48:50|26553.7|26533.7|26558.7|26538.7|26562|26542|26553.7|26533.7|4
1726584540000|2024-09-17 14:49:00|26559.5|26539.5|26558.5|26538.5|26559.5|26539.5|26555.3|26535.3|2
1726584550000|2024-09-17 14:49:10|26556|26536|26554.5|26534.5|26556|26536|26554.5|26534.5|3
1726584560000|2024-09-17 14:49:20|26549.3|26529.3|26542.8|26522.8|26549.3|26529.3|26542.8|26522.8|3
1726584570000|2024-09-17 14:49:30|26542|26522|26580.3|26560.3|26580.3|26560.3|26542|26522|5
1726584580000|2024-09-17 14:49:40|||||||||11
1726584590000|2024-09-17 14:49:50|26578.5|26558.5|26576|26556|26578.5|26558.5|26576|26556|4
1726584600000|2024-09-17 14:50:00|26573.5|26553.5|26567.8|26547.8|26573.5|26553.5|26567.8|26547.8|3
1726584610000|2024-09-17 14:50:10|26567|26547|26565.3|26545.3|26567|26547|26565.3|26545.3|2
1726584620000|2024-09-17 14:50:20|26567|26547|26567|26547|26567|26547|26567|26547|6
1726584630000|2024-09-17 14:50:30|26567.8|26547.8|26570.3|26550.3|26570.3|26550.3|26567.8|26547.8|1
1726584640000|2024-09-17 14:50:40|26572|26552|26585.5|26545.5|26585.5|26552|26572|26545.5|7
1726584650000|2024-09-17 14:50:50|26587|26547|26581.2|26561.2|26587|26561.2|26579.5|26547|2
1726584660000|2024-09-17 14:51:00|26582|26562|26580.3|26560.3|26582|26562|26578.5|26558.5|0
1726584670000|2024-09-17 14:51:10|26574.5|26554.5|26570.3|26550.3|26574.5|26554.5|26570.3|26550.3|7
1726584680000|2024-09-17 14:51:20|26569.5|26549.5|26569.5|26549.5|26569.5|26549.5|26567.8|26547.8|7
1726584690000|2024-09-17 14:51:30|26570.3|26550.3|26570.3|26550.3|26570.3|26550.3|26570.3|26550.3|6
1726584700000|2024-09-17 14:51:40|||||||||2
1726584720000|2024-09-17 14:52:00|26570.2|26550.2|26570.2|26550.2|26570.2|26550.2|26570.2|26550.2|4
1726584730000|2024-09-17 14:52:10|26567.7|26547.7|26567.7|26547.7|26567.7|26547.7|26567.7|26547.7|4
1726584740000|2024-09-17 14:52:20|26565.2|26545.2|26567.7|26547.7|26567.7|26547.7|26562.7|26542.7|1
1726584780000|2024-09-17 14:53:00|26570.2|26550.2|26570.2|26550.2|26570.2|26550.2|26570.2|26550.2|2
1726584800000|2024-09-17 14:53:20|26568.5|26548.5|26562.7|26542.7|26568.5|26548.5|26562.7|26542.7|14
1726584810000|2024-09-17 14:53:30|26566.2|26546.2|26566.2|26546.2|26566.2|26546.2|26566.2|26546.2|0
1726584820000|2024-09-17 14:53:40|26567.7|26547.7|26565.2|26545.2|26567.7|26547.7|26565.2|26545.2|2
1726584830000|2024-09-17 14:53:50|26562.7|26542.7|26562.7|26542.7|26562.7|26542.7|26562.7|26542.7|4
1726584840000|2024-09-17 14:54:00|26565.2|26545.2|26565.2|26545.2|26565.2|26545.2|26565.2|26545.2|1
1726584850000|2024-09-17 14:54:10|26563|26543|26557.7|26537.7|26563|26543|26557.7|26537.7|2
1726584860000|2024-09-17 14:54:20|26555.2|26535.2|26532.7|26512.7|26555.2|26535.2|26532.7|26512.7|17
1726584870000|2024-09-17 14:54:30|26534.5|26514.5|26532.7|26512.7|26535.2|26515.2|26532.7|26512.7|4
1726584880000|2024-09-17 14:54:40|26535.2|26515.2|26542.7|26522.7|26542.7|26522.7|26535.2|26515.2|2
1726584890000|2024-09-17 14:54:50|26545.2|26525.2|26545.2|26525.2|26545.2|26525.2|26545.2|26525.2|0
1726584900000|2024-09-17 14:55:00|26547.7|26527.7|26557.7|26537.7|26557.7|26537.7|26547.7|26527.7|0
1726584910000|2024-09-17 14:55:10|26559.5|26539.5|26559.5|26539.5|26559.5|26539.5|26559.5|26539.5|6
1726584920000|2024-09-17 14:55:20|||||||||1
1726584930000|2024-09-17 14:55:30|26562|26542|26565.2|26545.2|26565.2|26545.2|26562|26542|34
1726584950000|2024-09-17 14:55:50|26567|26547|26570.2|26550.2|26570.2|26550.2|26567|26547|0
1726584960000|2024-09-17 14:56:00|26565.2|26545.2|26565.2|26545.2|26565.2|26545.2|26565.2|26545.2|5
1726584970000|2024-09-17 14:56:10|26562.7|26542.7|26562.7|26542.7|26562.7|26542.7|26557.7|26537.7|26
1726584980000|2024-09-17 14:56:20|||||||||3
1726584990000|2024-09-17 14:56:30|26565.2|26545.2|26567|26547|26567|26547|26565.2|26545.2|5
1726585000000|2024-09-17 14:56:40|||||||||1
1726585020000|2024-09-17 14:57:00|26569.5|26549.5|26569.5|26549.5|26569.5|26549.5|26569.5|26549.5|5
1726585030000|2024-09-17 14:57:10|26568.5|26548.5|26552.7|26532.7|26568.5|26548.5|26552.7|26532.7|5
1726585040000|2024-09-17 14:57:20|26550.2|26530.2|26552|26532|26552|26532|26549.5|26529.5|1
1726585060000|2024-09-17 14:57:40|26554.5|26534.5|26548.5|26528.5|26554.5|26534.5|26548.5|26528.5|4
1726585070000|2024-09-17 14:57:50|||||||||1
1726585080000|2024-09-17 14:58:00|26547.7|26527.7|26546|26526|26547.7|26527.7|26546|26526|1
1726585090000|2024-09-17 14:58:10|26545.2|26525.2|26547|26527|26547|26527|26545.2|26525.2|0
1726585100000|2024-09-17 14:58:20|26547.7|26527.7|26554.5|26534.5|26554.5|26534.5|26547.7|26527.7|35
1726585110000|2024-09-17 14:58:30|26551|26531|26540|26520|26551|26531|26540|26520|4
1726585120000|2024-09-17 14:58:40|26537.5|26517.5|26511.5|26491.5|26539.3|26519.3|26511.5|26491.5|38
1726585130000|2024-09-17 14:58:50|26509|26489|26505.8|26485.8|26510.8|26490.8|26503.3|26483.3|13
1726585140000|2024-09-17 14:59:00|26505|26485|26500.8|26480.8|26505|26485|26500.8|26480.8|1
1726585150000|2024-09-17 14:59:10|26502.5|26482.5|26503.3|26483.3|26503.3|26483.3|26502.5|26482.5|2
1726585160000|2024-09-17 14:59:20|26505|26485|26505|26485|26505|26485|26505|26485|0
1726585170000|2024-09-17 14:59:30|26505.8|26485.8|26505.8|26485.8|26505.8|26485.8|26505.8|26485.8|0
1726585180000|2024-09-17 14:59:40|26499.8|26479.8|26499.8|26479.8|26499.8|26479.8|26499.8|26479.8|21
1726585190000|2024-09-17 14:59:50|26498.1|26478.1|26496.3|26476.3|26498.1|26478.1|26494.6|26474.6|5
1726585200000|2024-09-17 15:00:00|26494.6|26474.6|26481.5|26461.5|26494.6|26474.6|26481.5|26461.5|8
1726585210000|2024-09-17 15:00:10|26479.8|26459.8|26470.8|26450.8|26479.8|26459.8|26468.3|26448.3|14
1726585220000|2024-09-17 15:00:20|26466.5|26446.5|26468.3|26448.3|26468.3|26448.3|26465.8|26445.8|15
1726585230000|2024-09-17 15:00:30|26471.8|26451.8|26452.5|26432.5|26471.8|26451.8|26452.5|26432.5|5
1726585240000|2024-09-17 15:00:40|26447.5|26427.5|26433.1|26413.1|26447.5|26427.5|26430.6|26410.6|16
1726585250000|2024-09-17 15:00:50|26431.3|26411.3|26415.8|26395.8|26433.1|26413.1|26415.8|26395.8|9
1726585260000|2024-09-17 15:01:00|26416.5|26396.5|26408.3|26388.3|26419|26399|26408.3|26388.3|9
1726585270000|2024-09-17 15:01:10|26410|26390|26425.8|26405.8|26427.5|26407.5|26410|26390|6
1726585280000|2024-09-17 15:01:20|26426.5|26406.5|26426.5|26406.5|26426.5|26406.5|26426.5|26406.5|0
1726585290000|2024-09-17 15:01:30|26421.5|26401.5|26394.6|26374.6|26421.5|26401.5|26394.6|26374.6|43
1726585300000|2024-09-17 15:01:40|26379|26359|26387.5|26367.5|26394.3|26367.5|26379|26354.2|1
1726585310000|2024-09-17 15:01:50|26385.8|26365.8|26400.2|26380.2|26405|26380.2|26385.8|26365|5
1726585320000|2024-09-17 15:02:00|26404.2|26384.2|26415|26395|26415|26395|26404.2|26384.2|6
1726585330000|2024-09-17 15:02:10|26415.8|26395.8|26425.8|26405.8|26425.8|26405.8|26415.8|26395.8|17
1726585340000|2024-09-17 15:02:20|26436.2|26416.2|26453.3|26433.3|26453.3|26433.3|26436.2|26416.2|3
1726585350000|2024-09-17 15:02:30|26451.5|26431.5|26450.8|26430.8|26451.5|26431.5|26450.8|26430.8|12
1726585360000|2024-09-17 15:02:40|26448.3|26428.3|26446|26426|26448.3|26428.3|26446|26426|15
1726585370000|2024-09-17 15:02:50|26428.6|26408.6|26415.5|26395.5|26436.1|26408.6|26415.5|26387.3|0
1726585380000|2024-09-17 15:03:00|26417.3|26397.3|26404.8|26384.8|26417.3|26397.3|26404.8|26384.8|12
1726585390000|2024-09-17 15:03:10|26409.8|26349.8|26372.3|26352.3|26409.8|26352.3|26372.3|26349.8|8
1726585400000|2024-09-17 15:03:20|26373|26353|26403|26363|26403|26365.5|26373|26349|9
1726585410000|2024-09-17 15:03:30|26418|26358|26418|26358|26420.5|26360.5|26413|26353|6
1726585430000|2024-09-17 15:03:50|26409.8|26369.8|26396.3|26376.3|26409.8|26376.3|26396.3|26369.8|7
1726585440000|2024-09-17 15:04:00|26394.8|26374.8|26392.3|26372.3|26394.8|26374.8|26392.3|26372.3|2
1726585450000|2024-09-17 15:04:10|26394|26374|26398|26358|26398|26374|26394|26358|6
1726585460000|2024-09-17 15:04:20|26395.5|26375.5|26406.5|26386.5|26413|26386.5|26395.5|26373|8
1726585470000|2024-09-17 15:04:30|26407.3|26387.3|26427.3|26387.3|26427.3|26390.8|26407.3|26387.3|7
1726585490000|2024-09-17 15:04:50|26415.5|26395.5|26378.8|26358.8|26415.5|26395.5|26378.8|26358.8|4
1726585500000|2024-09-17 15:05:00|26379.6|26359.6|26381.3|26361.3|26381.3|26361.3|26379.6|26359.6|2
1726585510000|2024-09-17 15:05:10|26383.8|26363.8|26383.8|26363.8|26383.8|26363.8|26383.8|26363.8|0
1726585520000|2024-09-17 15:05:20|26388.8|26368.8|26390.5|26370.5|26390.5|26370.5|26388.8|26368.8|9
1726585530000|2024-09-17 15:05:30|26400.5|26380.5|26355.3|26335.3|26412.3|26380.5|26355.3|26335.3|50
1726585540000|2024-09-17 15:05:40|26352.8|26332.8|26342.8|26322.8|26355.3|26335.3|26340.3|26320.3|47
1726585550000|2024-09-17 15:05:50|26341.1|26321.1|26329.6|26309.6|26341.1|26321.1|26327.8|26307.8|21
1726585560000|2024-09-17 15:06:00|26330.3|26310.3|26352.3|26312.3|26352.3|26312.8|26330.3|26308|13
1726585570000|2024-09-17 15:06:10|26340.5|26320.5|26298.6|26278.6|26340.5|26320.5|26298.6|26278.6|17
1726585580000|2024-09-17 15:06:20|26301.8|26281.8|26315.3|26295.3|26321.1|26295.3|26301.8|26275.3|14
1726585590000|2024-09-17 15:06:30|26323.8|26303.8|26323.6|26303.6|26341.1|26312.8|26323.6|26301.1|11
1726585600000|2024-09-17 15:06:40|26331.8|26291.8|26341.3|26321.3|26341.3|26321.3|26323.6|26291.8|24
1726585610000|2024-09-17 15:06:50|26342.1|26322.1|26332.1|26312.1|26342.1|26322.1|26332.1|26312.1|17
1726585620000|2024-09-17 15:07:00|26339.6|26299.6|26337.1|26317.1|26343.8|26317.1|26327.1|26299.6|5
1726585630000|2024-09-17 15:07:10|26339.6|26319.6|26350.5|26330.5|26350.5|26330.5|26339.6|26319.6|5
1726585640000|2024-09-17 15:07:20|26352.3|26332.3|26353|26333|26353|26333|26352.3|26332.3|1
1726585650000|2024-09-17 15:07:30|26354.6|26334.6|26354.6|26334.6|26354.6|26334.6|26354.6|26334.6|0
1726585660000|2024-09-17 15:07:40|26362.1|26342.1|26362.1|26342.1|26362.1|26342.1|26362.1|26342.1|0
1726585670000|2024-09-17 15:07:50|26361.3|26341.3|26346.3|26326.3|26361.3|26341.3|26346.3|26326.3|6
1726585680000|2024-09-17 15:08:00|26323.8|26303.8|26305.3|26285.3|26323.8|26303.8|26305.3|26285.3|4
1726585690000|2024-09-17 15:08:10|26303.8|26283.8|26319.6|26279.6|26319.6|26283.8|26303.8|26277.3|4
1726585700000|2024-09-17 15:08:20|26321.3|26281.3|26328|26288|26328|26296.3|26314.8|26281.3|3
1726585710000|2024-09-17 15:08:30|26316.3|26296.3|26321.3|26301.3|26329.6|26301.3|26316.3|26288.8|1
1726585720000|2024-09-17 15:08:40|||||||||1
1726585730000|2024-09-17 15:08:50|26320.5|26300.5|26317.1|26297.1|26320.5|26300.5|26317.1|26297.1|3
1726585740000|2024-09-17 15:09:00|26311.3|26291.3|26311.3|26291.3|26313.8|26293.8|26311.3|26291.3|3
1726585750000|2024-09-17 15:09:10|26314.8|26294.8|26345.5|26325.5|26345.5|26325.5|26314.8|26294.8|65
1726585760000|2024-09-17 15:09:20|26342.1|26322.1|26336.1|26316.1|26342.1|26322.1|26336.1|26316.1|3
1726585770000|2024-09-17 15:09:30|26333.8|26313.8|26321.3|26301.3|26333.8|26313.8|26321.3|26301.3|1
1726585780000|2024-09-17 15:09:40|26323.8|26303.8|26323.8|26303.8|26323.8|26303.8|26323.8|26303.8|1
1726585790000|2024-09-17 15:09:50|26322.1|26302.1|26338|26298|26338|26306.3|26321.3|26298|2
1726585800000|2024-09-17 15:10:00|26338.8|26298.8|26350.5|26330.5|26355.3|26330.5|26335.8|26298.8|8
1726585810000|2024-09-17 15:10:10|26351.3|26331.3|26348.8|26328.8|26351.3|26331.3|26348.8|26328.8|8
1726585820000|2024-09-17 15:10:20|26355.3|26315.3|26341.3|26321.3|26355.3|26321.3|26341.3|26309.6|1
1726585830000|2024-09-17 15:10:30|26340.5|26320.5|26343|26323|26343|26323|26340.5|26320.5|1
1726585840000|2024-09-17 15:10:40|26344.8|26324.8|26344.8|26324.8|26344.8|26324.8|26344.8|26324.8|0
1726585850000|2024-09-17 15:10:50|26335.5|26315.5|26330.3|26310.3|26343.8|26315.5|26330.3|26303.8|1
1726585860000|2024-09-17 15:11:00|26328.8|26308.8|26326.3|26306.3|26328.8|26308.8|26326.3|26306.3|2
1726585870000|2024-09-17 15:11:10|26325.5|26305.5|26325.5|26305.5|26325.5|26305.5|26325.5|26305.5|4
1726585880000|2024-09-17 15:11:20|26327.3|26307.3|26327.3|26307.3|26327.3|26307.3|26327.3|26307.3|0
1726585900000|2024-09-17 15:11:40|26325.5|26305.5|26322|26302|26325.5|26305.5|26322|26302|3
1726585910000|2024-09-17 15:11:50|26328.8|26288.8|26312|26292|26328.8|26295.5|26312|26283.8|0
1726585920000|2024-09-17 15:12:00|26309.8|26289.8|26300.5|26280.5|26309.8|26289.8|26300.5|26280.5|3
1726585930000|2024-09-17 15:12:10|26299.8|26279.8|26299.8|26279.8|26299.8|26279.8|26299.8|26279.8|0
1726585940000|2024-09-17 15:12:20|26301.5|26281.5|26314|26294|26318.8|26294|26301.5|26275.7|2
1726585950000|2024-09-17 15:12:30|26314.8|26294.8|26338.2|26298.2|26338.2|26298.2|26314.8|26294.8|4
1726585960000|2024-09-17 15:12:40|||||||||1
1726585970000|2024-09-17 15:12:50|26329.8|26309.8|26329.8|26309.8|26329.8|26309.8|26329.8|26309.8|0
1726585990000|2024-09-17 15:13:10|26331.5|26311.5|26332.3|26312.3|26332.3|26312.3|26331.5|26311.5|2
1726586000000|2024-09-17 15:13:20|||||||||1
1726586030000|2024-09-17 15:13:50|26330.5|26310.5|26326.3|26306.3|26330.5|26310.5|26326.3|26306.3|2
1726586040000|2024-09-17 15:14:00|26324.5|26304.5|26323.8|26303.8|26324.5|26304.5|26323.8|26303.8|1
1726586060000|2024-09-17 15:14:20|||||||||4
1726586070000|2024-09-17 15:14:30|26320.5|26300.5|26320.5|26300.5|26320.5|26300.5|26320.5|26300.5|1
1726586080000|2024-09-17 15:14:40|26317|26297|26314.8|26294.8|26317|26297|26314.8|26294.8|1
1726586090000|2024-09-17 15:14:50|26314|26294|26314|26294|26314|26294|26314|26294|1
1726586100000|2024-09-17 15:15:00|26312.3|26292.3|26260.3|26240.3|26312.3|26292.3|26260.3|26240.3|20
1726586110000|2024-09-17 15:15:10|26257|26237|26254.5|26234.5|26257|26237|26254.5|26234.5|2
1726586120000|2024-09-17 15:15:20|26253.8|26233.8|26241.3|26221.3|26253.8|26233.8|26229.5|26209.5|25
1726586130000|2024-09-17 15:15:30|26253.8|26213.8|26251.3|26231.3|26253.8|26231.3|26242|26212|6
1726586140000|2024-09-17 15:15:40|26252|26232|26252|26232|26252|26232|26252|26232|0
1726586150000|2024-09-17 15:15:50|26250.3|26230.3|26250.3|26230.3|26250.3|26230.3|26250.3|26230.3|2
1726586160000|2024-09-17 15:16:00|26249.5|26229.5|26239.5|26219.5|26249.5|26229.5|26239.5|26219.5|2
1726586170000|2024-09-17 15:16:10|26237.8|26217.8|26235.3|26215.3|26237.8|26217.8|26235.3|26215.3|5
1726586180000|2024-09-17 15:16:20|26246.1|26226.1|26247.8|26227.8|26247.8|26227.8|26246.1|26226.1|11
1726586200000|2024-09-17 15:16:40|||||||||2
1726586210000|2024-09-17 15:16:50|26249.5|26229.5|26250.3|26230.3|26252.8|26232.8|26249.5|26229.5|2
1726586220000|2024-09-17 15:17:00|26248.6|26228.6|26252|26232|26259.5|26232|26248.6|26219.5|5
1726586230000|2024-09-17 15:17:10|26250.3|26230.3|26250.3|26230.3|26250.3|26230.3|26250.3|26230.3|0
1726586250000|2024-09-17 15:17:30|26251.1|26231.1|26262.8|26242.8|26262.8|26242.8|26251.1|26231.1|1
1726586260000|2024-09-17 15:17:40|26274.5|26234.5|26262.8|26242.8|26274.5|26242.8|26262.8|26234.5|0
1726586270000|2024-09-17 15:17:50|26267.8|26247.8|26267.8|26247.8|26267.8|26247.8|26267.8|26247.8|2
1726586280000|2024-09-17 15:18:00|26269.5|26249.5|26275.3|26255.3|26277|26257|26269.5|26249.5|4
1726586290000|2024-09-17 15:18:10|26273.6|26253.6|26277.8|26257.8|26277.8|26257.8|26273.6|26253.6|1
1726586300000|2024-09-17 15:18:20|26282.8|26262.8|26282.8|26262.8|26282.8|26262.8|26282.8|26262.8|53
1726586310000|2024-09-17 15:18:30|26288|26268|26294.5|26274.5|26294.5|26274.5|26287|26267|16
1726586320000|2024-09-17 15:18:40|26298|26278|26298|26278|26298|26278|26298|26278|2
1726586330000|2024-09-17 15:18:50|26299.5|26279.5|26304.8|26284.8|26304.8|26284.8|26299.5|26279.5|9
1726586340000|2024-09-17 15:19:00|26303|26283|26324.5|26304.5|26324.5|26304.5|26303|26283|11
1726586350000|2024-09-17 15:19:10|26328|26308|26329.5|26309.5|26329.5|26309.5|26328|26308|4
1726586360000|2024-09-17 15:19:20|26333|26313|26333|26313|26333|26313|26333|26313|13
1726586370000|2024-09-17 15:19:30|26333.8|26313.8|26335.3|26315.3|26335.3|26315.3|26333.8|26313.8|0
1726586380000|2024-09-17 15:19:40|26337.8|26317.8|26347|26327|26347|26327|26337.8|26317.8|13
1726586390000|2024-09-17 15:19:50|26350.3|26330.3|26348.6|26328.6|26350.3|26330.3|26348.6|26328.6|4
1726586400000|2024-09-17 15:20:00|26347.8|26327.8|26377|26357|26377|26357|26345.3|26325.3|18
1726586410000|2024-09-17 15:20:10|26374.5|26354.5|26357|26337|26374.5|26354.5|26357|26337|6
1726586420000|2024-09-17 15:20:20|26352.8|26332.8|26352|26332|26352.8|26332.8|26352|26332|1
1726586430000|2024-09-17 15:20:30|26360.3|26320.3|26352|26332|26360.3|26332|26352|26320.3|1
1726586450000|2024-09-17 15:20:50|26350.3|26330.3|26349.5|26329.5|26350.3|26330.3|26349.5|26329.5|1
1726586460000|2024-09-17 15:21:00|26348.8|26328.8|26349.5|26329.5|26351.3|26331.3|26347|26327|2
1726586470000|2024-09-17 15:21:10|26351.3|26331.3|26364.5|26344.5|26364.5|26344.5|26351.3|26331.3|7
1726586480000|2024-09-17 15:21:20|26369.5|26349.5|26364.3|26344.3|26369.5|26349.5|26364.3|26344.3|6
1726586490000|2024-09-17 15:21:30|26363.6|26343.6|26363.6|26343.6|26363.6|26343.6|26363.6|26343.6|0
1726586500000|2024-09-17 15:21:40|26357.8|26337.8|26355.3|26335.3|26357.8|26337.8|26355.3|26335.3|15
1726586510000|2024-09-17 15:21:50|26350.3|26330.3|26345.3|26325.3|26350.3|26330.3|26345.3|26325.3|1
1726586520000|2024-09-17 15:22:00|26342.8|26322.8|26350.3|26310.3|26350.3|26322.8|26342.8|26310.3|2
1726586530000|2024-09-17 15:22:10|26342.8|26322.8|26351.1|26311.1|26351.1|26322.8|26342.8|26310.3|2
1726586540000|2024-09-17 15:22:20|26350.3|26310.3|26351.1|26311.1|26351.1|26322.8|26342.8|26310.3|0
1726586550000|2024-09-17 15:22:30|26350.3|26310.3|26342|26322|26350.3|26322|26342|26310.3|2
1726586560000|2024-09-17 15:22:40|26340.3|26320.3|26340.3|26320.3|26340.3|26320.3|26340.3|26320.3|0
1726586570000|2024-09-17 15:22:50|26345.3|26305.3|26345.3|26305.3|26345.3|26305.3|26345.3|26305.3|2
1726586580000|2024-09-17 15:23:00|26333.5|26313.5|26330.3|26310.3|26341.8|26313.5|26327.8|26301.8|4
1726586600000|2024-09-17 15:23:20|26326.8|26306.8|26325.3|26305.3|26326.8|26306.8|26325.3|26305.3|0
1726586630000|2024-09-17 15:23:50|26323.5|26303.5|26325.3|26305.3|26325.3|26305.3|26322.8|26302.8|0
1726586640000|2024-09-17 15:24:00|26335.7|26315.7|26340.3|26320.3|26345.3|26325.3|26335.7|26315.7|2
1726586650000|2024-09-17 15:24:10|26345.3|26325.3|26347|26327|26347|26327|26345.3|26325.3|1
1726586660000|2024-09-17 15:24:20|26352|26332|26352|26332|26352|26332|26352|26332|1
1726586670000|2024-09-17 15:24:30|26363.8|26323.8|26360.3|26340.3|26363.8|26340.3|26355.5|26323.8|1
1726586680000|2024-09-17 15:24:40|26358.5|26338.5|26372.8|26352.8|26372.8|26352.8|26357.8|26337.8|8
1726586690000|2024-09-17 15:24:50|26372|26352|26374.5|26354.5|26374.5|26354.5|26370.3|26350.3|32
1726586700000|2024-09-17 15:25:00|26377|26357|26399.1|26379.1|26399.1|26379.1|26377|26357|66
1726586710000|2024-09-17 15:25:10|26427.2|26407.2|26426.5|26406.5|26434|26414|26426.5|26406.5|37
1726586720000|2024-09-17 15:25:20|26424.7|26404.7|26422.2|26402.2|26424.7|26404.7|26422.2|26402.2|1
1726586730000|2024-09-17 15:25:30|26420.7|26400.7|26420.7|26400.7|26420.7|26400.7|26420.7|26400.7|6
1726586740000|2024-09-17 15:25:40|26417.2|26397.2|26419.7|26399.7|26419.7|26399.7|26415.5|26395.5|4
1726586750000|2024-09-17 15:25:50|26421.3|26401.3|26420.5|26400.5|26424.7|26404.7|26420.5|26400.5|3
1726586760000|2024-09-17 15:26:00|26419|26399|26421.5|26401.5|26421.5|26401.5|26419|26399|2
1726586770000|2024-09-17 15:26:10|26422.2|26402.2|26422.2|26402.2|26422.2|26402.2|26422.2|26402.2|0
1726586780000|2024-09-17 15:26:20|26423|26403|26423|26403|26423|26403|26423|26403|0
1726586790000|2024-09-17 15:26:30|26421.3|26401.3|26423|26403|26423|26403|26421.3|26401.3|0
1726586800000|2024-09-17 15:26:40|26424.7|26404.7|26436.5|26416.5|26436.5|26416.5|26424.7|26404.7|19
1726586810000|2024-09-17 15:26:50|26434.7|26414.7|26441.3|26421.3|26441.3|26421.3|26434.7|26414.7|0
1726586820000|2024-09-17 15:27:00|26438.8|26418.8|26437|26417|26438.8|26418.8|26437|26417|2
1726586830000|2024-09-17 15:27:10|26434.5|26414.5|26436.3|26416.3|26436.3|26416.3|26434.5|26414.5|0
1726586850000|2024-09-17 15:27:30|26434.5|26414.5|26433|26413|26434.5|26414.5|26431.3|26411.3|19
1726586860000|2024-09-17 15:27:40|26433.8|26413.8|26428|26408|26433.8|26413.8|26428|26408|3
1726586880000|2024-09-17 15:28:00|26428.8|26408.8|26433.8|26413.8|26433.8|26413.8|26428.8|26408.8|1
1726586890000|2024-09-17 15:28:10|26436.3|26416.3|26448|26428|26448|26428|26436.3|26416.3|17
1726586900000|2024-09-17 15:28:20|26447.2|26427.2|26447.2|26427.2|26447.2|26427.2|26447.2|26427.2|0
1726586920000|2024-09-17 15:28:40|26448|26428|26448|26428|26448|26428|26448|26428|0
1726586930000|2024-09-17 15:28:50|26475|26415|26479.7|26419.7|26479.7|26419.7|26475|26415|5
1726586940000|2024-09-17 15:29:00|26482|26422|26470.5|26450.5|26483.5|26450.5|26470.5|26422|2
1726586950000|2024-09-17 15:29:10|26468.8|26448.8|26465.5|26445.5|26468.8|26448.8|26465.5|26445.5|4
1726586960000|2024-09-17 15:29:20|||||||||1
1726586970000|2024-09-17 15:29:30|26464|26444|26458.8|26438.8|26464|26444|26458.8|26438.8|9
1726586980000|2024-09-17 15:29:40|26450.5|26430.5|26452.2|26432.2|26452.2|26432.2|26450.5|26430.5|7
1726586990000|2024-09-17 15:29:50|26455.5|26435.5|26452.2|26432.2|26455.5|26435.5|26452.2|26432.2|3
1726587000000|2024-09-17 15:30:00|26454|26434|26449.7|26429.7|26454|26434|26449.7|26429.7|2
1726587010000|2024-09-17 15:30:10|26449|26429|26452.2|26432.2|26452.2|26432.2|26449|26429|0
1726587020000|2024-09-17 15:30:20|26455.5|26435.5|26455.5|26435.5|26455.5|26435.5|26455.5|26435.5|0
1726587030000|2024-09-17 15:30:30|26457.2|26437.2|26455.5|26435.5|26457.2|26437.2|26455.5|26435.5|3
1726587040000|2024-09-17 15:30:40|26453|26433|26444.7|26424.7|26453|26433|26444.7|26424.7|2
1726587050000|2024-09-17 15:30:50|26441.3|26421.3|26441.3|26421.3|26441.3|26421.3|26441.3|26421.3|0
1726587060000|2024-09-17 15:31:00|26439.7|26419.7|26440.5|26420.5|26440.5|26420.5|26439.7|26419.7|2
1726587070000|2024-09-17 15:31:10|26453|26413|26453|26413|26453|26413|26453|26413|2
1726587080000|2024-09-17 15:31:20|||||||||2
1726587090000|2024-09-17 15:31:30|26453.8|26413.8|26443|26423|26453.8|26423|26443|26413.8|3
1726587110000|2024-09-17 15:31:50|26438|26418|26406.7|26386.7|26438|26418|26406.7|26386.7|4
1726587120000|2024-09-17 15:32:00|26404.9|26384.9|26399.8|26379.8|26404.9|26384.9|26399.8|26379.8|2
1726587130000|2024-09-17 15:32:10|26397.6|26377.6|26414.7|26394.7|26414.7|26394.7|26397.6|26377.6|36
1726587150000|2024-09-17 15:32:30|26412.2|26392.2|26388.8|26368.8|26412.2|26392.2|26388.8|26368.8|2
1726587170000|2024-09-17 15:32:50|26383.8|26363.8|26381.3|26361.3|26383.8|26363.8|26381.3|26361.3|1
1726587180000|2024-09-17 15:33:00|26380.5|26360.5|26371.3|26351.3|26380.5|26360.5|26371.3|26351.3|3
1726587190000|2024-09-17 15:33:10|26370.5|26350.5|26370.5|26350.5|26372.2|26352.2|26370.5|26350.5|3
1726587200000|2024-09-17 15:33:20|26368.8|26348.8|26361.2|26341.2|26368.8|26348.8|26361.2|26341.2|5
1726587210000|2024-09-17 15:33:30|26363|26343|26380.5|26340.5|26380.5|26344.5|26363|26340.5|3
1726587220000|2024-09-17 15:33:40|26381.2|26341.2|26393|26333|26393|26341.2|26381.2|26333|9
1726587240000|2024-09-17 15:34:00|26394.7|26354.7|26401.2|26381.2|26409.7|26381.2|26394.7|26348|9
1726587250000|2024-09-17 15:34:10|26402|26382|26403.7|26383.7|26403.7|26383.7|26402|26382|3
1726587260000|2024-09-17 15:34:20|26401.2|26381.2|26400.5|26380.5|26413|26383.7|26400.5|26373|0
1726587270000|2024-09-17 15:34:30|26404|26384|26413.7|26393.7|26413.7|26393.7|26404|26384|4
1726587290000|2024-09-17 15:34:50|26411.2|26391.2|26408.7|26388.7|26411.2|26391.2|26408.7|26388.7|1
1726587300000|2024-09-17 15:35:00|26407.2|26387.2|26387.8|26367.8|26407.2|26387.2|26387.8|26367.8|8
1726587310000|2024-09-17 15:35:10|||||||||1
1726587320000|2024-09-17 15:35:20|26394.7|26374.7|26396.2|26376.2|26396.2|26376.2|26394.7|26374.7|1
1726587330000|2024-09-17 15:35:30|26397|26377|26402.2|26382.2|26402.2|26382.2|26397|26377|1
1726587340000|2024-09-17 15:35:40|26403.7|26383.7|26403.7|26383.7|26403.7|26383.7|26403.7|26383.7|0
1726587350000|2024-09-17 15:35:50|26401.2|26381.2|26396|26376|26401.2|26381.2|26396|26376|7
1726587360000|2024-09-17 15:36:00|26395.3|26375.3|26395.3|26375.3|26395.3|26375.3|26395.3|26375.3|1
1726587370000|2024-09-17 15:36:10|26394.5|26374.5|26393.7|26373.7|26395.3|26375.3|26393.7|26373.7|17
1726587380000|2024-09-17 15:36:20|26391.5|26371.5|26382.8|26362.8|26391.5|26371.5|26381|26361|2
1726587390000|2024-09-17 15:36:30|26383|26363|26385.5|26365.5|26385.5|26365.5|26383|26363|0
1726587400000|2024-09-17 15:36:40|26398|26358|26398|26358|26398|26358|26398|26358|1
1726587420000|2024-09-17 15:37:00|26393|26373|26398.7|26378.7|26402.2|26382.2|26393|26373|4
1726587450000|2024-09-17 15:37:30|26401.2|26381.2|26403|26383|26403|26383|26401.2|26381.2|2
1726587460000|2024-09-17 15:37:40|26403.7|26383.7|26410.5|26390.5|26410.5|26390.5|26403.7|26383.7|4
1726587480000|2024-09-17 15:38:00|26412|26392|26412|26392|26412|26392|26412|26392|0
1726587490000|2024-09-17 15:38:10|26414.5|26394.5|26454.7|26434.7|26454.7|26434.7|26414.5|26394.5|4
1726587500000|2024-09-17 15:38:20|26452.2|26432.2|26459.7|26439.7|26459.7|26439.7|26452.2|26432.2|13
1726587510000|2024-09-17 15:38:30|26452.2|26432.2|26449.7|26429.7|26454.7|26434.7|26449.7|26429.7|2
1726587520000|2024-09-17 15:38:40|26452.2|26432.2|26452|26412|26452.2|26432.2|26449.7|26412|7
1726587530000|2024-09-17 15:38:50|26436.2|26416.2|26439.7|26419.7|26439.7|26419.7|26436.2|26416.2|3
1726587540000|2024-09-17 15:39:00|26442.2|26422.2|26459.7|26439.7|26459.7|26439.7|26439.7|26419.7|17
1726587560000|2024-09-17 15:39:20|26452.2|26432.2|26452.2|26432.2|26452.2|26432.2|26452.2|26432.2|4
1726587570000|2024-09-17 15:39:30|26448.7|26428.7|26448|26428|26448.7|26428.7|26448|26428|1
1726587580000|2024-09-17 15:39:40|26445.5|26425.5|26442.2|26422.2|26445.5|26425.5|26442.2|26422.2|2
1726587590000|2024-09-17 15:39:50|26459.9|26419.9|26459|26439|26462.2|26439|26459|26419.9|11
1726587620000|2024-09-17 15:40:20|26466.5|26446.5|26472.2|26452.2|26472.2|26452.2|26466.5|26446.5|7
1726587630000|2024-09-17 15:40:30|26468.7|26448.7|26465.5|26445.5|26468.7|26448.7|26465.5|26445.5|1
1726587640000|2024-09-17 15:40:40|26466.5|26446.5|26465.5|26445.5|26469.7|26449.7|26465.5|26445.5|22
1726587650000|2024-09-17 15:40:50|26463|26443|26475.5|26455.5|26475.5|26455.5|26463|26443|13
1726587660000|2024-09-17 15:41:00|26477.2|26457.2|26475.5|26455.5|26478|26458|26474.7|26454.7|3
1726587670000|2024-09-17 15:41:10|26474|26454|26474.7|26454.7|26474.7|26454.7|26474|26454|1
1726587680000|2024-09-17 15:41:20|26471.2|26451.2|26459.5|26419.5|26471.2|26451.2|26453.7|26419.5|26
1726587690000|2024-09-17 15:41:30|26446|26426|26446|26426|26446|26426|26441.8|26421.8|0
1726587700000|2024-09-17 15:41:40|26445.3|26425.3|26447|26427|26447|26427|26445.3|26425.3|6
1726587710000|2024-09-17 15:41:50|26445.3|26425.3|26447|26427|26447|26427|26445.3|26425.3|4
1726587720000|2024-09-17 15:42:00|26447.8|26427.8|26439.5|26419.5|26447.8|26427.8|26439.5|26419.5|36
1726587730000|2024-09-17 15:42:10|26437|26417|26437|26417|26437|26417|26437|26417|0
1726587740000|2024-09-17 15:42:20|26444.5|26424.5|26444.5|26424.5|26444.5|26424.5|26444.5|26424.5|0
1726587760000|2024-09-17 15:42:40|26446.2|26426.2|26447.8|26427.8|26447.8|26427.8|26446.2|26426.2|27
1726587780000|2024-09-17 15:43:00|26450.3|26430.3|26467.8|26447.8|26467.8|26447.8|26450.3|26430.3|5
1726587790000|2024-09-17 15:43:10|26472.8|26452.8|26472.8|26452.8|26472.8|26452.8|26472.8|26452.8|4
1726587800000|2024-09-17 15:43:20|26478|26458|26479.5|26459.5|26480.3|26460.3|26478|26458|9
1726587810000|2024-09-17 15:43:30|26482.8|26462.8|26482.8|26462.8|26482.8|26462.8|26482.8|26462.8|0
1726587820000|2024-09-17 15:43:40|26477.8|26457.8|26481.2|26461.2|26481.2|26461.2|26477.8|26457.8|1
1726587830000|2024-09-17 15:43:50|26482.8|26462.8|26484.5|26464.5|26484.5|26464.5|26482.8|26462.8|3
1726587840000|2024-09-17 15:44:00|26486.2|26466.2|26493.7|26473.7|26493.7|26473.7|26486.2|26466.2|4
1726587850000|2024-09-17 15:44:10|26495.5|26475.5|26477.5|26457.5|26495.5|26475.5|26477.5|26457.5|11
1726587860000|2024-09-17 15:44:20|26471|26451|26462.8|26442.8|26471|26451|26462.8|26442.8|5
1726587870000|2024-09-17 15:44:30|26467.8|26447.8|26469.5|26449.5|26469.5|26449.5|26467.8|26447.8|2
1726587880000|2024-09-17 15:44:40|26472.8|26452.8|26472.7|26452.7|26472.8|26452.8|26472.7|26452.7|0
1726587890000|2024-09-17 15:44:50|||||||||1
1726587900000|2024-09-17 15:45:00|26475.2|26455.2|26477.7|26457.7|26477.7|26457.7|26475.2|26455.2|6
1726587930000|2024-09-17 15:45:30|26484.7|26464.7|26489.7|26469.7|26489.7|26469.7|26484.7|26464.7|15
1726587950000|2024-09-17 15:45:50|26490.5|26470.5|26490.5|26470.5|26490.5|26470.5|26490.5|26470.5|0
1726587960000|2024-09-17 15:46:00|26489.5|26469.5|26475.2|26455.2|26489.5|26469.5|26475.2|26455.2|10
1726587970000|2024-09-17 15:46:10|26472.7|26452.7|26472.7|26452.7|26472.7|26452.7|26472.7|26452.7|0
1726587980000|2024-09-17 15:46:20|26472|26452|26477.7|26457.7|26477.7|26457.7|26467.7|26447.7|8
1726587990000|2024-09-17 15:46:30|26493.7|26453.7|26493.7|26453.7|26493.7|26453.7|26493.7|26453.7|6
1726588000000|2024-09-17 15:46:40|26495.2|26455.2|26495.2|26455.2|26495.2|26455.2|26495.2|26455.2|0
1726588010000|2024-09-17 15:46:50|26487|26467|26486|26466|26487|26467|26486|26466|9
1726588030000|2024-09-17 15:47:10|26495.2|26475.2|26500.2|26480.2|26500.2|26480.2|26495.2|26475.2|2
1726588040000|2024-09-17 15:47:20|26502.7|26482.7|26505.2|26485.2|26505.2|26485.2|26502.7|26482.7|3
1726588050000|2024-09-17 15:47:30|26500.2|26480.2|26495.2|26475.2|26500.2|26480.2|26495.2|26475.2|0
1726588060000|2024-09-17 15:47:40|26490.2|26470.2|26488.5|26468.5|26490.2|26470.2|26488.5|26468.5|1
1726588070000|2024-09-17 15:47:50|26490.2|26470.2|26485.2|26465.2|26490.2|26470.2|26485.2|26465.2|1
1726588080000|2024-09-17 15:48:00|26482.7|26462.7|26482.7|26462.7|26482.7|26462.7|26482.7|26462.7|3
1726588090000|2024-09-17 15:48:10|||||||||1
1726588100000|2024-09-17 15:48:20|||||||||1
1726588110000|2024-09-17 15:48:30|26498|26458|26492.2|26472.2|26498|26472.2|26492.2|26458|1
1726588120000|2024-09-17 15:48:40|26493|26473|26480.2|26460.2|26493|26473|26480.2|26460.2|12
1726588130000|2024-09-17 15:48:50|26475.2|26455.2|26475.2|26455.2|26475.2|26455.2|26475.2|26455.2|2
1726588140000|2024-09-17 15:49:00|26467.7|26447.7|26467|26447|26467.7|26447.7|26465.2|26445.2|10
1726588150000|2024-09-17 15:49:10|26465.2|26445.2|26469.5|26449.5|26469.5|26449.5|26465.2|26445.2|0
1726588160000|2024-09-17 15:49:20|||||||||7
1726588170000|2024-09-17 15:49:30|26471.2|26451.2|26500.2|26480.2|26500.2|26480.2|26471.2|26451.2|9
1726588200000|2024-09-17 15:50:00|26505.2|26485.2|26515.2|26495.2|26517|26497|26505.2|26485.2|10
1726588210000|2024-09-17 15:50:10|26514.5|26494.5|26514.5|26494.5|26514.5|26494.5|26514.5|26494.5|0
1726588220000|2024-09-17 15:50:20|26515.2|26495.2|26517|26497|26517|26497|26515.2|26495.2|10
1726588240000|2024-09-17 15:50:40|26515.2|26495.2|26515.2|26495.2|26515.2|26495.2|26515.2|26495.2|0
1726588270000|2024-09-17 15:51:10|26513.5|26493.5|26500.2|26480.2|26513.5|26493.5|26500.2|26480.2|15
1726588280000|2024-09-17 15:51:20|26497.7|26477.7|26497.7|26477.7|26497.7|26477.7|26497.7|26477.7|9
1726588290000|2024-09-17 15:51:30|26506|26466|26481.8|26461.8|26506|26466|26481.8|26461.8|11
1726588310000|2024-09-17 15:51:50|26476.8|26456.8|26476.8|26456.8|26476.8|26456.8|26476.8|26456.8|3
1726588320000|2024-09-17 15:52:00|26474.3|26454.3|26472.5|26452.5|26474.3|26454.3|26471.8|26451.8|4
1726588330000|2024-09-17 15:52:10|26471.8|26451.8|26471.8|26451.8|26471.8|26451.8|26471.8|26451.8|1
1726588350000|2024-09-17 15:52:30|26468.5|26448.5|26476.8|26436.8|26476.8|26448.5|26468.5|26436.8|1
1726588360000|2024-09-17 15:52:40|26468.5|26448.5|26468.5|26448.5|26468.5|26448.5|26468.5|26448.5|0
1726588370000|2024-09-17 15:52:50|||||||||2
1726588380000|2024-09-17 15:53:00|26471|26451|26471|26451|26471|26451|26471|26451|6
1726588390000|2024-09-17 15:53:10|26473.5|26453.5|26474.3|26454.3|26474.3|26454.3|26473.5|26453.5|3
1726588400000|2024-09-17 15:53:20|26472.5|26452.5|26475|26455|26476.5|26456.5|26472.5|26452.5|35
1726588410000|2024-09-17 15:53:30|26473.3|26453.3|26475.8|26455.8|26475.8|26455.8|26473.3|26453.3|12
1726588440000|2024-09-17 15:54:00|26470.8|26450.8|26457.3|26437.3|26479|26450.8|26457.3|26437.3|7
1726588450000|2024-09-17 15:54:10|26456.5|26436.5|26456.5|26436.5|26456.5|26436.5|26456.5|26436.5|0
1726588460000|2024-09-17 15:54:20|26458.3|26438.3|26478.3|26438.3|26478.3|26438.3|26458.3|26432.5|14
1726588480000|2024-09-17 15:54:40|26465.8|26445.8|26465.8|26445.8|26465.8|26445.8|26465.8|26445.8|27
1726588490000|2024-09-17 15:54:50|||||||||12
1726588500000|2024-09-17 15:55:00|26463.3|26443.3|26444|26424|26463.3|26443.3|26444|26424|4
1726588510000|2024-09-17 15:55:10|26448.3|26428.3|26450.8|26430.8|26450.8|26430.8|26448.3|26428.3|3
1726588520000|2024-09-17 15:55:20|26448.3|26428.3|26491.3|26431.3|26491.3|26431.3|26448.3|26428.3|23
1726588530000|2024-09-17 15:55:30|26484.8|26444.8|26476.5|26456.5|26484.8|26456.5|26476.5|26444.8|3
1726588540000|2024-09-17 15:55:40|26477.3|26457.3|26479.8|26459.8|26479.8|26459.8|26477.3|26457.3|2
1726588550000|2024-09-17 15:55:50|26476.5|26456.5|26476.5|26456.5|26476.5|26456.5|26476.5|26456.5|1
1726588560000|2024-09-17 15:56:00|26473.1|26453.1|26473.1|26453.1|26484.8|26453.8|26473.1|26444.8|5
1726588570000|2024-09-17 15:56:10|26480.6|26440.6|26480.6|26440.6|26480.6|26440.6|26480.6|26440.6|0
1726588580000|2024-09-17 15:56:20|26484.8|26444.8|26477.3|26457.3|26484.8|26457.3|26476.5|26444.8|0
1726588590000|2024-09-17 15:56:30|26476.5|26456.5|26474.8|26454.8|26476.5|26456.5|26474.8|26454.8|0
1726588600000|2024-09-17 15:56:40|26478.1|26458.1|26485.6|26445.6|26485.6|26458.3|26478.1|26444.8|2
1726588610000|2024-09-17 15:56:50|26477.3|26457.3|26473.1|26453.1|26477.3|26457.3|26473.1|26453.1|1
1726588620000|2024-09-17 15:57:00|26478.1|26458.1|26479.8|26459.8|26479.8|26459.8|26478.1|26458.1|0
1726588630000|2024-09-17 15:57:10|26477.3|26457.3|26456.3|26436.3|26477.3|26457.3|26453.8|26433.8|5
1726588640000|2024-09-17 15:57:20|26453.8|26433.8|26453.8|26433.8|26456.3|26436.3|26453.8|26433.8|1
1726588650000|2024-09-17 15:57:30|26452.1|26432.1|26443.8|26423.8|26452.1|26432.1|26443.8|26423.8|0
1726588660000|2024-09-17 15:57:40|||||||||1
1726588680000|2024-09-17 15:58:00|||||||||1
1726588690000|2024-09-17 15:58:10|26442.1|26422.1|26447.1|26427.1|26447.1|26427.1|26442.1|26422.1|1
1726588700000|2024-09-17 15:58:20|26445.6|26425.6|26448.8|26428.8|26448.8|26428.8|26443.8|26423.8|5
1726588710000|2024-09-17 15:58:30|26441.3|26421.3|26431.3|26411.3|26441.3|26421.3|26431.3|26411.3|3
1726588730000|2024-09-17 15:58:50|26436.3|26416.3|26438.1|26418.1|26438.1|26418.1|26436.3|26416.3|1
1726588740000|2024-09-17 15:59:00|26438.8|26418.8|26438.8|26418.8|26438.8|26418.8|26436.3|26416.3|0
1726588770000|2024-09-17 15:59:30|26434.6|26414.6|26425.3|26405.3|26434.6|26414.6|26425.3|26405.3|3
1726588780000|2024-09-17 15:59:40|26418.8|26398.8|26418.8|26398.8|26418.8|26398.8|26418.8|26398.8|26
1726588790000|2024-09-17 15:59:50|26417.1|26397.1|26416.3|26396.3|26417.1|26397.1|26416.3|26396.3|2
1726588800000|2024-09-17 16:00:00|26414.6|26394.6|26416.3|26396.3|26416.3|26396.3|26408.8|26388.8|4
1726588810000|2024-09-17 16:00:10|||||||||1
1726588820000|2024-09-17 16:00:20|26417.1|26397.1|26416.3|26396.3|26417.1|26397.1|26416.3|26396.3|1
1726588830000|2024-09-17 16:00:30|26418.8|26398.8|26418.8|26398.8|26418.8|26398.8|26418.8|26398.8|2
1726588840000|2024-09-17 16:00:40|||||||||2
1726588850000|2024-09-17 16:00:50|26420.5|26400.5|26424.8|26404.8|26424.8|26404.8|26420.5|26400.5|3
1726588860000|2024-09-17 16:01:00|26426.3|26406.3|26428.8|26408.8|26428.8|26408.8|26426.3|26406.3|0
1726588870000|2024-09-17 16:01:10|||||||||1
1726588880000|2024-09-17 16:01:20|26431.3|26411.3|26429.6|26409.6|26431.3|26411.3|26429.6|26409.6|2
1726588890000|2024-09-17 16:01:30|26428.8|26408.8|26442.1|26422.1|26443.8|26423.8|26428.8|26408.8|5
1726588900000|2024-09-17 16:01:40|26443.8|26423.8|26442.1|26422.1|26443.8|26423.8|26442.1|26422.1|2
1726588920000|2024-09-17 16:02:00|26443.8|26423.8|26442.1|26422.1|26443.8|26423.8|26442.1|26422.1|3
1726588930000|2024-09-17 16:02:10|26443.8|26423.8|26437.8|26417.8|26443.8|26423.8|26437.8|26417.8|2
1726588940000|2024-09-17 16:02:20|26433.8|26413.8|26433.8|26413.8|26433.8|26413.8|26433.8|26413.8|0
1726588950000|2024-09-17 16:02:30|26428.8|26408.8|26431.3|26411.3|26431.3|26411.3|26428.8|26408.8|4
1726588960000|2024-09-17 16:02:40|26434.8|26414.8|26441.3|26421.3|26443.8|26423.8|26434.8|26414.8|17
1726588970000|2024-09-17 16:02:50|26438.8|26418.8|26430.5|26410.5|26438.8|26418.8|26430.5|26410.5|6
1726588980000|2024-09-17 16:03:00|26431.3|26411.3|26438.8|26418.8|26438.8|26418.8|26431.3|26411.3|0
1726589000000|2024-09-17 16:03:20|26438|26418|26428.8|26408.8|26446.3|26418|26428.8|26406.3|3
1726589020000|2024-09-17 16:03:40|26432.3|26412.3|26439.8|26419.8|26439.8|26419.8|26432.3|26412.3|3
1726589030000|2024-09-17 16:03:50|26441.5|26421.5|26443.8|26423.8|26443.8|26423.8|26441.5|26421.5|0
1726589040000|2024-09-17 16:04:00|26442.1|26422.1|26426.3|26406.3|26442.1|26422.1|26426.3|26406.3|4
1726589050000|2024-09-17 16:04:10|26431.3|26411.3|26431.3|26411.3|26431.3|26411.3|26431.3|26411.3|1
1726589060000|2024-09-17 16:04:20|26434.8|26414.8|26436.3|26416.3|26436.3|26416.3|26434.8|26414.8|1
1726589080000|2024-09-17 16:04:40|26441.3|26421.3|26441.3|26421.3|26441.3|26421.3|26441.3|26421.3|0
1726589090000|2024-09-17 16:04:50|26444.8|26424.8|26443|26423|26444.8|26424.8|26443|26423|0
1726589100000|2024-09-17 16:05:00|26441.3|26421.3|26436.3|26416.3|26441.3|26421.3|26436.3|26416.3|4
1726589110000|2024-09-17 16:05:10|26438|26418|26438.8|26418.8|26438.8|26418.8|26438|26418|0
1726589120000|2024-09-17 16:05:20|||||||||5
1726589140000|2024-09-17 16:05:40|26433.6|26413.6|26433.8|26413.8|26433.8|26413.8|26431.3|26411.3|1
1726589150000|2024-09-17 16:05:50|26431.3|26411.3|26431.3|26411.3|26431.3|26411.3|26431.3|26411.3|1
1726589160000|2024-09-17 16:06:00|26426.3|26406.3|26436.3|26416.3|26436.3|26416.3|26426.3|26406.3|10
1726589170000|2024-09-17 16:06:10|26441.3|26421.3|26441.3|26421.3|26441.3|26421.3|26441.3|26421.3|1
1726589210000|2024-09-17 16:06:50|26444.8|26424.8|26438.8|26418.8|26446.3|26426.3|26438.8|26418.8|13
1726589220000|2024-09-17 16:07:00|26431.3|26411.3|26430.5|26410.5|26436.3|26416.3|26430.5|26410.5|6
1726589230000|2024-09-17 16:07:10|||||||||1
1726589240000|2024-09-17 16:07:20|||||||||1
1726589270000|2024-09-17 16:07:50|26429.8|26409.8|26429.8|26409.8|26429.8|26409.8|26429.8|26409.8|0
1726589280000|2024-09-17 16:08:00|26428.8|26408.8|26436.3|26416.3|26436.3|26416.3|26428.8|26408.8|6
1726589290000|2024-09-17 16:08:10|26431.3|26411.3|26430.5|26410.5|26431.3|26411.3|26428.8|26408.8|35
1726589300000|2024-09-17 16:08:20|26426.3|26406.3|26426.3|26406.3|26426.3|26406.3|26426.3|26406.3|1
1726589310000|2024-09-17 16:08:30|26423.8|26403.8|26423.8|26403.8|26423.8|26403.8|26423.8|26403.8|9
1726589320000|2024-09-17 16:08:40|26426.3|26406.3|26423.8|26403.8|26426.3|26406.3|26423.8|26403.8|7
1726589330000|2024-09-17 16:08:50|26420.3|26400.3|26408.8|26388.8|26420.3|26400.3|26408.8|26388.8|28
1726589340000|2024-09-17 16:09:00|26406.3|26386.3|26401.3|26381.3|26406.3|26386.3|26401.3|26381.3|9
1726589350000|2024-09-17 16:09:10|26398.8|26378.8|26392.1|26372.1|26407.1|26378.8|26392.1|26367.1|8
1726589360000|2024-09-17 16:09:20|26388.6|26368.6|26377.1|26357.1|26388.6|26368.6|26377.1|26357.1|3
1726589370000|2024-09-17 16:09:30|26376.3|26356.3|26367.1|26347.1|26376.3|26356.3|26367.1|26347.1|8
1726589380000|2024-09-17 16:09:40|26369.6|26349.6|26372.1|26352.1|26372.1|26352.1|26369.6|26349.6|0
1726589390000|2024-09-17 16:09:50|26376.3|26356.3|26376.3|26356.3|26376.3|26356.3|26376.3|26356.3|1
1726589400000|2024-09-17 16:10:00|26378|26358|26378.8|26358.8|26390.5|26358.8|26378|26350.5|0
1726589410000|2024-09-17 16:10:10|26380.5|26360.5|26376.3|26356.3|26380.5|26360.5|26376.3|26356.3|6
1726589420000|2024-09-17 16:10:20|26378|26358|26385.5|26365.5|26385.5|26365.5|26378|26358|19
1726589430000|2024-09-17 16:10:30|26388.8|26368.8|26387.1|26367.1|26388.8|26368.8|26387.1|26367.1|0
1726589440000|2024-09-17 16:10:40|26389.6|26369.6|26398|26378|26398.8|26378.8|26389.6|26369.6|4
1726589450000|2024-09-17 16:10:50|26396.3|26376.3|26396.3|26376.3|26396.3|26376.3|26396.3|26376.3|26
1726589460000|2024-09-17 16:11:00|26402.8|26362.8|26390.3|26370.3|26402.8|26370.3|26382.6|26362.6|8
1726589470000|2024-09-17 16:11:10|26392.1|26372.1|26392.8|26372.8|26392.8|26372.8|26390.3|26370.3|8
1726589480000|2024-09-17 16:11:20|26387.8|26367.8|26383.6|26363.6|26387.8|26367.8|26383.6|26363.6|1
1726589490000|2024-09-17 16:11:30|26381.1|26361.1|26378.6|26358.6|26383.6|26363.6|26378.6|26358.6|4
1726589500000|2024-09-17 16:11:40|26367.1|26347.1|26365.3|26345.3|26367.1|26347.1|26360.3|26340.3|4
1726589510000|2024-09-17 16:11:50|26370.3|26350.3|26372.8|26352.8|26372.8|26352.8|26370.3|26350.3|1
1726589520000|2024-09-17 16:12:00|26377.8|26357.8|26374.6|26354.6|26377.8|26357.8|26367.8|26347.8|6
1726589530000|2024-09-17 16:12:10|26377.8|26357.8|26380.3|26360.3|26380.3|26360.3|26377.8|26357.8|2
1726589540000|2024-09-17 16:12:20|26382.8|26362.8|26382.8|26362.8|26385.3|26365.3|26382.8|26362.8|6
1726589550000|2024-09-17 16:12:30|26384.5|26364.5|26385.3|26365.3|26385.3|26365.3|26384.5|26364.5|1
1726589560000|2024-09-17 16:12:40|||||||||1
1726589570000|2024-09-17 16:12:50|||||||||1
1726589590000|2024-09-17 16:13:10|||||||||2
1726589600000|2024-09-17 16:13:20|26381.8|26361.8|26381.8|26361.8|26381.8|26361.8|26381.8|26361.8|6
1726589610000|2024-09-17 16:13:30|26381.1|26361.1|26385.3|26365.3|26385.3|26365.3|26381.1|26361.1|1
1726589620000|2024-09-17 16:13:40|26381.1|26361.1|26381.1|26361.1|26381.1|26361.1|26381.1|26361.1|0
1726589630000|2024-09-17 16:13:50|26380.3|26360.3|26372.8|26352.8|26380.3|26360.3|26372.8|26352.8|7
1726589640000|2024-09-17 16:14:00|26382.8|26362.8|26382.8|26362.8|26382.8|26362.8|26382.8|26362.8|2
1726589650000|2024-09-17 16:14:10|26380.3|26360.3|26380.3|26360.3|26380.3|26360.3|26380.3|26360.3|2
1726589660000|2024-09-17 16:14:20|26379.5|26359.5|26377.8|26357.8|26379.5|26359.5|26377.8|26357.8|4
1726589680000|2024-09-17 16:14:40|26375.5|26355.5|26367.8|26347.8|26375.5|26355.5|26367.8|26347.8|2
1726589690000|2024-09-17 16:14:50|26365.3|26345.3|26362.8|26342.8|26365.3|26345.3|26362.8|26342.8|5
1726589700000|2024-09-17 16:15:00|26365.3|26345.3|26362.8|26342.8|26367.8|26347.8|26362.8|26342.8|9
1726589710000|2024-09-17 16:15:10|26361.1|26341.1|26360.3|26340.3|26361.1|26341.1|26360.3|26340.3|1
1726589720000|2024-09-17 16:15:20|26357.8|26337.8|26340.3|26320.3|26357.8|26337.8|26340.3|26320.3|13
1726589740000|2024-09-17 16:15:40|26335.3|26315.3|26321.1|26301.1|26335.3|26315.3|26321.1|26301.1|4
1726589750000|2024-09-17 16:15:50|26318.6|26298.6|26320.3|26300.3|26321.1|26301.1|26316.1|26296.1|3
1726589760000|2024-09-17 16:16:00|26318.6|26298.6|26316.1|26296.1|26318.6|26298.6|26316.1|26296.1|2
1726589770000|2024-09-17 16:16:10|26317.8|26297.8|26321.3|26301.3|26321.3|26301.3|26317.8|26297.8|4
1726589780000|2024-09-17 16:16:20|26322.8|26302.8|26327.8|26307.8|26327.8|26307.8|26322.8|26302.8|2
1726589790000|2024-09-17 16:16:30|26332.8|26312.8|26337.8|26317.8|26337.8|26317.8|26332.8|26312.8|2
1726589800000|2024-09-17 16:16:40|26335.3|26315.3|26333.6|26313.6|26335.3|26315.3|26333.6|26313.6|7
1726589820000|2024-09-17 16:17:00|26332.8|26312.8|26326.1|26306.1|26332.8|26312.8|26326.1|26306.1|9
1726589830000|2024-09-17 16:17:10|26323.6|26303.6|26320.3|26300.3|26323.6|26303.6|26320.3|26300.3|0
1726589840000|2024-09-17 16:17:20|26322|26302|26322.8|26302.8|26322.8|26302.8|26322|26302|0
1726589850000|2024-09-17 16:17:30|26317.8|26297.8|26320.3|26300.3|26320.3|26300.3|26317.8|26297.8|1
1726589860000|2024-09-17 16:17:40|26322|26302|26330.3|26310.3|26332.8|26312.8|26322|26302|3
1726589870000|2024-09-17 16:17:50|26332|26312|26327.8|26307.8|26332.8|26312.8|26327.8|26307.8|2
1726589880000|2024-09-17 16:18:00|26322.8|26302.8|26340.3|26320.3|26340.3|26320.3|26322.8|26302.8|11
1726589890000|2024-09-17 16:18:10|26342|26322|26342.8|26322.8|26342.8|26322.8|26342|26322|13
1726589900000|2024-09-17 16:18:20|26340.3|26320.3|26340.3|26320.3|26340.3|26320.3|26340.3|26320.3|3
1726589930000|2024-09-17 16:18:50|26338.6|26318.6|26342.8|26322.8|26342.8|26322.8|26337.8|26317.8|2
1726589940000|2024-09-17 16:19:00|26346.3|26326.3|26347.8|26327.8|26347.8|26327.8|26346.3|26326.3|1
1726589950000|2024-09-17 16:19:10|26350.3|26330.3|26362.8|26342.8|26362.8|26342.8|26350.3|26330.3|4
1726589970000|2024-09-17 16:19:30|||||||||3
1726589980000|2024-09-17 16:19:40|26366.3|26346.3|26362.8|26342.8|26367.8|26347.8|26362.8|26342.8|2
1726589990000|2024-09-17 16:19:50|26361.1|26341.1|26361.1|26341.1|26361.1|26341.1|26361.1|26341.1|4
1726590000000|2024-09-17 16:20:00|26362.8|26342.8|26350.3|26330.3|26362.8|26342.8|26347.8|26327.8|14
1726590010000|2024-09-17 16:20:10|26348.6|26328.6|26347.8|26327.8|26348.6|26328.6|26347.8|26327.8|1
1726590020000|2024-09-17 16:20:20|26346.1|26326.1|26346.1|26326.1|26346.1|26326.1|26346.1|26326.1|1
1726590030000|2024-09-17 16:20:30|26347.8|26327.8|26386.3|26366.3|26386.3|26366.3|26343.6|26323.6|19
1726590040000|2024-09-17 16:20:40|26387|26367|26387|26367|26387|26367|26387|26367|1
1726590050000|2024-09-17 16:20:50|26389.5|26369.5|26389.5|26369.5|26389.5|26369.5|26389.5|26369.5|0
1726590060000|2024-09-17 16:21:00|26397.3|26377.3|26406.3|26386.3|26406.3|26386.3|26397|26377|14
1726590070000|2024-09-17 16:21:10|26411.3|26391.3|26407|26387|26411.3|26391.3|26407|26387|10
1726590080000|2024-09-17 16:21:20|26407.8|26387.8|26407|26387|26407.8|26387.8|26407|26387|0
1726590100000|2024-09-17 16:21:40|26402.8|26382.8|26402.8|26382.8|26402.8|26382.8|26402.8|26382.8|2
1726590110000|2024-09-17 16:21:50|||||||||4
1726590120000|2024-09-17 16:22:00|26404.5|26384.5|26405.3|26385.3|26405.3|26385.3|26404.5|26384.5|1
1726590130000|2024-09-17 16:22:10|26407.8|26387.8|26407.8|26387.8|26412|26392|26407.8|26387.8|31
1726590150000|2024-09-17 16:22:30|26405.3|26385.3|26405.3|26385.3|26405.3|26385.3|26405.3|26385.3|2
1726590160000|2024-09-17 16:22:40|26408.8|26388.8|26410.3|26390.3|26410.3|26390.3|26408.8|26388.8|19
1726590170000|2024-09-17 16:22:50|26412.8|26392.8|26410.3|26390.3|26427.8|26407.8|26410.3|26390.3|37
1726590180000|2024-09-17 16:23:00|26401.6|26381.6|26423|26403|26423|26403|26389.3|26369.3|64
1726590190000|2024-09-17 16:23:10|26425.5|26405.5|26418.8|26398.8|26425.5|26405.5|26413.8|26393.8|39
1726590200000|2024-09-17 16:23:20|26417|26397|26408|26388|26417|26397|26406.3|26386.3|78
1726590210000|2024-09-17 16:23:30|26408.8|26388.8|26417.2|26397.2|26417.2|26397.2|26408.8|26388.8|100
1726590220000|2024-09-17 16:23:40|26416.5|26396.5|26403.8|26383.8|26416.5|26396.5|26403.8|26383.8|30
1726590230000|2024-09-17 16:23:50|26403|26383|26359.5|26339.5|26403|26383|26359.5|26339.5|31
1726590240000|2024-09-17 16:24:00|26362|26342|26372|26352|26372|26352|26362|26342|23
1726590250000|2024-09-17 16:24:10|26372.8|26352.8|26372|26352|26377|26357|26372|26352|21
1726590260000|2024-09-17 16:24:20|26371.3|26351.3|26375.3|26355.3|26376.1|26356.1|26357.8|26337.8|45
1726590270000|2024-09-17 16:24:30|26373.8|26353.8|26359.5|26339.5|26373.8|26353.8|26359.5|26339.5|24
1726590280000|2024-09-17 16:24:40|26362|26342|26378.8|26358.8|26380.3|26360.3|26362|26342|32
1726590290000|2024-09-17 16:24:50|26379.5|26359.5|26378.8|26358.8|26381.3|26361.3|26369.5|26349.5|42
1726590300000|2024-09-17 16:25:00|26379.5|26359.5|26385.3|26365.3|26389.5|26369.5|26379.5|26359.5|25
1726590310000|2024-09-17 16:25:10|26387.8|26367.8|26398.8|26378.8|26398.8|26378.8|26387.8|26367.8|13
1726590320000|2024-09-17 16:25:20|26397|26377|26399.5|26379.5|26399.5|26379.5|26395.3|26375.3|14
1726590330000|2024-09-17 16:25:30|26400.3|26380.3|26397.8|26377.8|26402|26382|26397.8|26377.8|10
1726590340000|2024-09-17 16:25:40|26385.6|26365.6|26367.8|26347.8|26385.6|26365.6|26367.8|26347.8|4
1726590350000|2024-09-17 16:25:50|26360.3|26340.3|26360.3|26340.3|26360.3|26340.3|26360.3|26340.3|4
1726590360000|2024-09-17 16:26:00|26358.6|26338.6|26358.6|26338.6|26358.6|26338.6|26358.6|26338.6|5
1726590370000|2024-09-17 16:26:10|26357.8|26337.8|26352.8|26332.8|26360.3|26340.3|26352.8|26332.8|80
1726590380000|2024-09-17 16:26:20|26351|26331|26351|26331|26351|26331|26351|26331|8
1726590390000|2024-09-17 16:26:30|26347.6|26327.6|26339.3|26319.3|26347.6|26327.6|26339.3|26319.3|2
1726590400000|2024-09-17 16:26:40|26337.6|26317.6|26347|26327|26347|26327|26336.8|26316.8|75
1726590410000|2024-09-17 16:26:50|26347.8|26327.8|26347.8|26327.8|26347.8|26327.8|26347.8|26327.8|2
1726590420000|2024-09-17 16:27:00|||||||||2
1726590430000|2024-09-17 16:27:10|26344.3|26324.3|26343.5|26323.5|26344.3|26324.3|26343.5|26323.5|0
1726590440000|2024-09-17 16:27:20|26339.3|26319.3|26339.3|26319.3|26339.3|26319.3|26339.3|26319.3|0
1726590450000|2024-09-17 16:27:30|26341|26321|26341|26321|26341|26321|26341|26321|4
1726590460000|2024-09-17 16:27:40|26341.8|26321.8|26354.3|26334.3|26354.3|26334.3|26341.8|26321.8|40
1726590470000|2024-09-17 16:27:50|26356|26336|26356.8|26336.8|26356.8|26336.8|26356|26336|1
1726590480000|2024-09-17 16:28:00|26361.8|26341.8|26364.3|26344.3|26364.3|26344.3|26361.8|26341.8|3
1726590490000|2024-09-17 16:28:10|26366|26346|26366.8|26346.8|26366.8|26346.8|26366|26346|0
1726590500000|2024-09-17 16:28:20|26364.3|26344.3|26364.3|26344.3|26364.3|26344.3|26364.3|26344.3|0
1726590510000|2024-09-17 16:28:30|26361.8|26341.8|26359.3|26339.3|26361.8|26341.8|26359.3|26339.3|1
1726590520000|2024-09-17 16:28:40|||||||||25
1726590530000|2024-09-17 16:28:50|26361|26341|26361|26341|26361|26341|26361|26341|1
1726590540000|2024-09-17 16:29:00|26363.5|26343.5|26363.5|26343.5|26363.5|26343.5|26363.5|26343.5|1
1726590550000|2024-09-17 16:29:10|26365.3|26345.3|26367.8|26347.8|26367.8|26347.8|26365.3|26345.3|0
1726590570000|2024-09-17 16:29:30|26368.5|26348.5|26368.5|26348.5|26368.5|26348.5|26368.5|26348.5|0
1726590580000|2024-09-17 16:29:40|26366|26346|26368.5|26348.5|26368.5|26348.5|26366|26346|2
1726590590000|2024-09-17 16:29:50|26366.8|26346.8|26368.5|26348.5|26368.5|26348.5|26366.8|26346.8|1
1726590600000|2024-09-17 16:30:00|26363.5|26343.5|26363.5|26343.5|26363.5|26343.5|26363.5|26343.5|1
1726590620000|2024-09-17 16:30:20|26361|26341|26367|26347|26367|26347|26360.3|26340.3|3
1726590630000|2024-09-17 16:30:30|26370.5|26350.5|26372.8|26352.8|26372.8|26352.8|26370.5|26350.5|3
1726590640000|2024-09-17 16:30:40|26371|26351|26371|26351|26371|26351|26371|26351|3
1726590660000|2024-09-17 16:31:00|26370.3|26350.3|26370.3|26350.3|26370.3|26350.3|26370.3|26350.3|0
1726590670000|2024-09-17 16:31:10|||||||||3
1726590700000|2024-09-17 16:31:40|26366.8|26346.8|26365.3|26345.3|26366.8|26346.8|26365.3|26345.3|7
1726590720000|2024-09-17 16:32:00|26367.8|26347.8|26368.5|26348.5|26368.5|26348.5|26367.8|26347.8|1
1726590750000|2024-09-17 16:32:30|26366.8|26346.8|26359.3|26339.3|26366.8|26346.8|26359.3|26339.3|2
1726590760000|2024-09-17 16:32:40|26358.5|26338.5|26358.5|26338.5|26360.3|26340.3|26358.5|26338.5|2
1726590780000|2024-09-17 16:33:00|26360.3|26340.3|26360.3|26340.3|26360.3|26340.3|26360.3|26340.3|0
1726590790000|2024-09-17 16:33:10|26362|26342|26362.8|26342.8|26362.8|26342.8|26362|26342|3
1726590800000|2024-09-17 16:33:20|26364.5|26344.5|26370.3|26350.3|26370.3|26350.3|26364.5|26344.5|14
1726590810000|2024-09-17 16:33:30|26382.2|26362.2|26396.3|26376.3|26396.3|26376.3|26382.2|26362.2|12
1726590820000|2024-09-17 16:33:40|26400.5|26380.5|26398.8|26378.8|26400.5|26380.5|26398.8|26378.8|2
1726590830000|2024-09-17 16:33:50|26399.5|26379.5|26404.5|26384.5|26404.5|26384.5|26399.5|26379.5|7
1726590840000|2024-09-17 16:34:00|26407|26387|26402|26382|26407|26387|26402|26382|3
1726590850000|2024-09-17 16:34:10|||||||||1
1726590860000|2024-09-17 16:34:20|26397.8|26377.8|26396|26376|26397.8|26377.8|26396|26376|3
1726590870000|2024-09-17 16:34:30|26397.8|26377.8|26397.8|26377.8|26397.8|26377.8|26397.8|26377.8|2
1726590880000|2024-09-17 16:34:40|26398.5|26378.5|26401|26381|26401|26381|26398.5|26378.5|1
1726590890000|2024-09-17 16:34:50|26399.5|26379.5|26400.3|26380.3|26400.3|26380.3|26397.8|26377.8|6
1726590900000|2024-09-17 16:35:00|26399.5|26379.5|26397|26377|26399.5|26379.5|26397|26377|3
1726590910000|2024-09-17 16:35:10|26394.5|26374.5|26392.8|26372.8|26394.5|26374.5|26392.8|26372.8|0
1726590930000|2024-09-17 16:35:30|26389.3|26369.3|26387.8|26367.8|26389.3|26369.3|26387.8|26367.8|0
1726590960000|2024-09-17 16:36:00|26382.8|26362.8|26382.8|26362.8|26382.8|26362.8|26382.8|26362.8|4
1726590970000|2024-09-17 16:36:10|26377.8|26357.8|26376|26356|26377.8|26357.8|26375.3|26355.3|2
1726590980000|2024-09-17 16:36:20|26375.3|26355.3|26371.8|26351.8|26375.3|26355.3|26371.8|26351.8|2
1726590990000|2024-09-17 16:36:30|26370.1|26350.1|26370.1|26350.1|26370.1|26350.1|26370.1|26350.1|1
1726591000000|2024-09-17 16:36:40|26371.8|26351.8|26370.1|26350.1|26371.8|26351.8|26370.1|26350.1|5
1726591010000|2024-09-17 16:36:50|26371.8|26351.8|26370.1|26350.1|26371.8|26351.8|26370.1|26350.1|1
1726591020000|2024-09-17 16:37:00|26363.5|26343.5|26365.3|26345.3|26366|26346|26361.8|26341.8|5
1726591040000|2024-09-17 16:37:20|26367|26347|26367.8|26347.8|26367.8|26347.8|26367|26347|5
1726591050000|2024-09-17 16:37:30|26368.5|26348.5|26373.7|26353.7|26373.7|26353.7|26368.5|26348.5|1
1726591060000|2024-09-17 16:37:40|26374.5|26354.5|26374.5|26354.5|26374.5|26354.5|26374.5|26354.5|0
1726591090000|2024-09-17 16:38:10|26377.8|26357.8|26377.8|26357.8|26377.8|26357.8|26377.8|26357.8|1
1726591100000|2024-09-17 16:38:20|26375.3|26355.3|26375.3|26355.3|26375.3|26355.3|26375.3|26355.3|1
1726591120000|2024-09-17 16:38:40|26374.5|26354.5|26374.5|26354.5|26374.5|26354.5|26374.5|26354.5|0
1726591130000|2024-09-17 16:38:50|26375.3|26355.3|26375.3|26355.3|26375.3|26355.3|26375.3|26355.3|2
1726591140000|2024-09-17 16:39:00|26372.8|26352.8|26367.8|26347.8|26372.8|26352.8|26367.8|26347.8|4
1726591150000|2024-09-17 16:39:10|26371.2|26351.2|26382|26362|26382|26362|26371.2|26351.2|5
1726591210000|2024-09-17 16:40:10|26383.7|26363.7|26385.3|26365.3|26385.3|26365.3|26383.7|26363.7|1
1726591250000|2024-09-17 16:40:50|26387|26367|26387|26367|26387|26367|26387|26367|0
1726591260000|2024-09-17 16:41:00|26388.7|26368.7|26385.3|26365.3|26389.5|26369.5|26385.3|26365.3|1
1726591320000|2024-09-17 16:42:00|26383.5|26363.5|26383.5|26363.5|26383.5|26363.5|26383.5|26363.5|5
1726591330000|2024-09-17 16:42:10|26382.8|26362.8|26374.5|26354.5|26382.8|26362.8|26374.5|26354.5|6
1726591340000|2024-09-17 16:42:20|26372.8|26352.8|26370.3|26350.3|26372.8|26352.8|26370.3|26350.3|3
1726591350000|2024-09-17 16:42:30|26362.8|26342.8|26362.8|26342.8|26362.8|26342.8|26362.8|26342.8|1
1726591370000|2024-09-17 16:42:50|26364.5|26344.5|26362|26342|26364.5|26344.5|26362|26342|1
1726591390000|2024-09-17 16:43:10|||||||||1
1726591400000|2024-09-17 16:43:20|26364.5|26344.5|26365.3|26345.3|26365.3|26345.3|26364.5|26344.5|2
1726591410000|2024-09-17 16:43:30|26367|26347|26367|26347|26367|26347|26367|26347|0
1726591420000|2024-09-17 16:43:40|26369.5|26349.5|26381.8|26361.8|26381.8|26361.8|26369.5|26349.5|5
1726591440000|2024-09-17 16:44:00|26385.3|26365.3|26390.3|26370.3|26390.3|26370.3|26385.3|26365.3|1
1726591450000|2024-09-17 16:44:10|||||||||1
1726591460000|2024-09-17 16:44:20|26392.8|26372.8|26392.8|26372.8|26392.8|26372.8|26392.8|26372.8|5
1726591470000|2024-09-17 16:44:30|||||||||1
1726591510000|2024-09-17 16:45:10|26398.7|26378.7|26398.7|26378.7|26398.7|26378.7|26398.7|26378.7|5
1726591520000|2024-09-17 16:45:20|26397.8|26377.8|26397.8|26377.8|26397.8|26377.8|26397.8|26377.8|9
1726591530000|2024-09-17 16:45:30|26397|26377|26397.8|26377.8|26397.8|26377.8|26397|26377|0
1726591560000|2024-09-17 16:46:00|||||||||1
1726591570000|2024-09-17 16:46:10|26396|26376|26396|26376|26396|26376|26396|26376|4
1726591580000|2024-09-17 16:46:20|26392.8|26372.8|26398.5|26358.5|26398.5|26372.8|26390.3|26358.5|2
1726591590000|2024-09-17 16:46:30|26397.8|26357.8|26397.8|26357.8|26397.8|26357.8|26397.8|26357.8|1
1726591600000|2024-09-17 16:46:40|26382.8|26362.8|26381|26361|26382.8|26362.8|26381|26361|4
1726591610000|2024-09-17 16:46:50|26373.5|26353.5|26366.8|26346.8|26373.5|26353.5|26366.8|26346.8|7
1726591620000|2024-09-17 16:47:00|26366|26346|26365.3|26345.3|26366|26346|26365.3|26345.3|4
1726591640000|2024-09-17 16:47:20|||||||||1
1726591660000|2024-09-17 16:47:40|26362.8|26342.8|26362.8|26342.8|26362.8|26342.8|26362.8|26342.8|2
1726591680000|2024-09-17 16:48:00|26364.5|26344.5|26393.2|26353.2|26393.2|26359.9|26364.5|26344.5|4
1726591690000|2024-09-17 16:48:10|26397|26357|26392|26372|26397|26372|26392|26357|0
1726591700000|2024-09-17 16:48:20|26392.8|26372.8|26399.5|26379.5|26399.5|26379.5|26392.8|26372.8|3
1726591710000|2024-09-17 16:48:30|||||||||5
1726591720000|2024-09-17 16:48:40|26396.2|26376.2|26396.2|26376.2|26396.2|26376.2|26396.2|26376.2|1
1726591730000|2024-09-17 16:48:50|26393.7|26373.7|26393.7|26373.7|26393.7|26373.7|26393.7|26373.7|0
1726591760000|2024-09-17 16:49:20|26392|26372|26392|26372|26392|26372|26392|26372|0
1726591770000|2024-09-17 16:49:30|26389.5|26369.5|26389.5|26369.5|26389.5|26369.5|26389.5|26369.5|2
1726591780000|2024-09-17 16:49:40|26387.8|26367.8|26387.8|26367.8|26387.8|26367.8|26387.8|26367.8|0
1726591790000|2024-09-17 16:49:50|26382.8|26362.8|26382.8|26362.8|26382.8|26362.8|26382.8|26362.8|1
1726591800000|2024-09-17 16:50:00|26385.2|26365.2|26377.7|26357.7|26385.2|26365.2|26374.3|26354.3|22
1726591830000|2024-09-17 16:50:30|26376|26356|26376|26356|26376|26356|26376|26356|3
1726591840000|2024-09-17 16:50:40|26375.2|26355.2|26375.2|26355.2|26375.2|26355.2|26375.2|26355.2|0
1726591850000|2024-09-17 16:50:50|26371.8|26351.8|26370.2|26350.2|26371.8|26351.8|26370.2|26350.2|2
1726591860000|2024-09-17 16:51:00|26367.7|26347.7|26367.7|26347.7|26367.7|26347.7|26367.7|26347.7|1
1726591880000|2024-09-17 16:51:20|26373|26353|26373|26353|26373|26353|26373|26353|7
1726591890000|2024-09-17 16:51:30|26375.2|26355.2|26375.2|26355.2|26375.2|26355.2|26375.2|26355.2|0
1726591910000|2024-09-17 16:51:50|26373.5|26353.5|26372.7|26352.7|26373.5|26353.5|26372.7|26352.7|0
1726591920000|2024-09-17 16:52:00|26374.5|26354.5|26372.7|26352.7|26375.2|26355.2|26372.7|26352.7|6
1726591950000|2024-09-17 16:52:30|26367.7|26347.7|26370.2|26350.2|26370.2|26350.2|26367.7|26347.7|2
1726591960000|2024-09-17 16:52:40|26366|26346|26366|26346|26366|26346|26366|26346|2
1726592020000|2024-09-17 16:53:40|26370.2|26350.2|26370.2|26350.2|26370.2|26350.2|26370.2|26350.2|3
1726592030000|2024-09-17 16:53:50|26372|26352|26370.2|26350.2|26373.7|26353.7|26370.2|26350.2|5
1726592040000|2024-09-17 16:54:00|26371|26351|26375.2|26355.2|26375.2|26355.2|26371|26351|1
1726592050000|2024-09-17 16:54:10|26379.5|26359.5|26379.5|26359.5|26379.5|26359.5|26379.5|26359.5|20
1726592060000|2024-09-17 16:54:20|26386.4|26366.4|26390.2|26370.2|26390.2|26370.2|26386.4|26366.4|5
1726592080000|2024-09-17 16:54:40|26389.5|26369.5|26393.5|26353.5|26393.5|26369.5|26385.2|26353.5|4
1726592090000|2024-09-17 16:54:50|26381|26361|26381|26361|26381|26361|26381|26361|0
1726592100000|2024-09-17 16:55:00|26380.2|26360.2|26394.5|26374.5|26394.5|26374.5|26380.2|26360.2|5
1726592110000|2024-09-17 16:55:10|26396.2|26376.2|26396.2|26376.2|26396.2|26376.2|26396.2|26376.2|1
1726592120000|2024-09-17 16:55:20|26398|26378|26398|26378|26399.7|26379.7|26398|26378|0
1726592160000|2024-09-17 16:56:00|||||||||2
1726592170000|2024-09-17 16:56:10|26399.7|26379.7|26400.2|26380.2|26400.5|26380.5|26397.7|26377.7|5
1726592190000|2024-09-17 16:56:30|||||||||1
1726592200000|2024-09-17 16:56:40|26398.5|26378.5|26396.8|26376.8|26398.5|26378.5|26396.8|26376.8|2
1726592220000|2024-09-17 16:57:00|26396|26376|26393.5|26373.5|26396|26376|26393.5|26373.5|1
1726592230000|2024-09-17 16:57:10|26392.7|26372.7|26392.7|26372.7|26392.7|26372.7|26392.7|26372.7|0
1726592250000|2024-09-17 16:57:30|26391|26371|26388.5|26368.5|26391|26371|26388.5|26368.5|0
1726592300000|2024-09-17 16:58:20|26385.2|26365.2|26374.3|26354.3|26385.2|26365.2|26372.5|26352.5|5
1726592310000|2024-09-17 16:58:30|26372.5|26352.5|26372.5|26352.5|26372.5|26352.5|26372.5|26352.5|1
1726592330000|2024-09-17 16:58:50|26374.3|26354.3|26368.5|26348.5|26374.3|26354.3|26368.5|26348.5|2
1726592340000|2024-09-17 16:59:00|26367|26347|26367.7|26347.7|26367.7|26347.7|26367|26347|2
1726592350000|2024-09-17 16:59:10|26372.7|26352.7|26376|26356|26376|26356|26372.7|26352.7|9
1726592360000|2024-09-17 16:59:20|||||||||1
1726592370000|2024-09-17 16:59:30|26377.7|26357.7|26377|26357|26377.7|26357.7|26375.2|26355.2|1
1726592380000|2024-09-17 16:59:40|26377.7|26357.7|26375.2|26355.2|26377.7|26357.7|26375.2|26355.2|0
1726592390000|2024-09-17 16:59:50|26372.7|26352.7|26372.7|26352.7|26372.7|26352.7|26372.7|26352.7|1
1726592400000|2024-09-17 17:00:00|26368.5|26348.5|26365|26345|26368.5|26348.5|26365|26345|7
1726592410000|2024-09-17 17:00:10|||||||||1
1726592430000|2024-09-17 17:00:30|26357.7|26337.7|26335.2|26315.2|26357.7|26337.7|26335.2|26315.2|25
1726592440000|2024-09-17 17:00:40|26332|26312|26326|26306|26332|26312|26326|26306|5
1726592450000|2024-09-17 17:00:50|26325.2|26305.2|26315.2|26295.2|26325.2|26305.2|26315.2|26295.2|13
1726592460000|2024-09-17 17:01:00|26314.5|26294.5|26315.2|26295.2|26315.2|26295.2|26314.5|26294.5|5
1726592470000|2024-09-17 17:01:10|||||||||1
1726592480000|2024-09-17 17:01:20|26314.5|26294.5|26316|26296|26316|26296|26312.7|26292.7|4
1726592490000|2024-09-17 17:01:30|26318.5|26298.5|26322.7|26302.7|26322.7|26302.7|26318.5|26298.5|0
1726592520000|2024-09-17 17:02:00|26325.2|26305.2|26325.2|26305.2|26325.2|26305.2|26325.2|26305.2|0
1726592530000|2024-09-17 17:02:10|26327|26307|26330.2|26310.2|26330.2|26310.2|26327|26307|5
1726592540000|2024-09-17 17:02:20|26340.2|26320.2|26340.2|26320.2|26340.2|26320.2|26340.2|26320.2|4
1726592550000|2024-09-17 17:02:30|26341.8|26321.8|26343.5|26323.5|26343.5|26323.5|26341.8|26321.8|0
1726592560000|2024-09-17 17:02:40|26344.3|26324.3|26344.3|26324.3|26344.3|26324.3|26344.3|26324.3|2
1726592580000|2024-09-17 17:03:00|||||||||1
1726592590000|2024-09-17 17:03:10|26343.5|26323.5|26343.5|26323.5|26343.5|26323.5|26343.5|26323.5|1
1726592600000|2024-09-17 17:03:20|26346|26326|26350.2|26330.2|26350.2|26330.2|26346|26326|2
1726592620000|2024-09-17 17:03:40|26355.2|26335.2|26355.2|26335.2|26355.2|26335.2|26355.2|26335.2|3
1726592630000|2024-09-17 17:03:50|26360.2|26340.2|26362|26342|26362|26342|26360.2|26340.2|3
1726592640000|2024-09-17 17:04:00|26364.5|26344.5|26365.2|26345.2|26365.2|26345.2|26364.5|26344.5|3
1726592660000|2024-09-17 17:04:20|26361|26341|26357.5|26337.5|26361|26341|26357.5|26337.5|8
1726592670000|2024-09-17 17:04:30|26355.2|26335.2|26352.7|26332.7|26355.2|26335.2|26352.7|26332.7|1
1726592700000|2024-09-17 17:05:00|26349.2|26329.2|26351|26331|26351|26331|26347.7|26327.7|6
1726592750000|2024-09-17 17:05:50|26348.5|26328.5|26346.7|26326.7|26348.5|26328.5|26346.7|26326.7|1
1726592760000|2024-09-17 17:06:00|26346|26326|26346|26326|26346|26326|26346|26326|0
1726592780000|2024-09-17 17:06:20|26343.5|26323.5|26343.5|26323.5|26343.5|26323.5|26343.5|26323.5|2
1726592790000|2024-09-17 17:06:30|26342.7|26322.7|26342.7|26322.7|26342.7|26322.7|26342.7|26322.7|0
1726592800000|2024-09-17 17:06:40|26343.5|26323.5|26343.5|26323.5|26343.5|26323.5|26343.5|26323.5|3
1726592830000|2024-09-17 17:07:10|26341|26321|26338.5|26318.5|26341|26321|26338.5|26318.5|4
1726592840000|2024-09-17 17:07:20|26337.7|26317.7|26342.7|26322.7|26342.7|26322.7|26337.7|26317.7|2
1726592860000|2024-09-17 17:07:40|||||||||2
1726592880000|2024-09-17 17:08:00|||||||||6
1726592920000|2024-09-17 17:08:40|26339.2|26319.2|26338.5|26318.5|26339.2|26319.2|26338.5|26318.5|1
1726592940000|2024-09-17 17:09:00|26336.7|26316.7|26335|26315|26336.7|26316.7|26335|26315|1
1726592950000|2024-09-17 17:09:10|26332.5|26312.5|26333.5|26313.5|26333.5|26313.5|26331.7|26311.7|4
1726592970000|2024-09-17 17:09:30|26336|26316|26336|26316|26336|26316|26336|26316|1
1726593010000|2024-09-17 17:10:10|26335.2|26315.2|26325.2|26305.2|26335.2|26315.2|26325.2|26305.2|6
1726593020000|2024-09-17 17:10:20|26323.5|26303.5|26322.7|26302.7|26323.5|26303.5|26322.7|26302.7|2
1726593030000|2024-09-17 17:10:30|26321|26301|26320.2|26300.2|26321|26301|26320.2|26300.2|1
1726593040000|2024-09-17 17:10:40|||||||||1
1726593050000|2024-09-17 17:10:50|26317.7|26297.7|26316|26296|26319.5|26299.5|26316|26296|1
1726593060000|2024-09-17 17:11:00|||||||||25
1726593070000|2024-09-17 17:11:10|26315.2|26295.2|26315.2|26295.2|26315.2|26295.2|26315.2|26295.2|1
1726593090000|2024-09-17 17:11:30|||||||||1
1726593110000|2024-09-17 17:11:50|||||||||1
1726593130000|2024-09-17 17:12:10|26306.7|26286.7|26303.5|26283.5|26306.7|26286.7|26303.5|26283.5|8
1726593150000|2024-09-17 17:12:30|26301.7|26281.7|26301.7|26281.7|26301.7|26281.7|26301.7|26281.7|1
1726593160000|2024-09-17 17:12:40|26299.2|26279.2|26306|26286|26306|26286|26299.2|26279.2|19
1726593180000|2024-09-17 17:13:00|26307.7|26287.7|26307.7|26287.7|26307.7|26287.7|26307.7|26287.7|2
1726593190000|2024-09-17 17:13:10|26312.7|26292.7|26313.5|26293.5|26313.5|26293.5|26312.7|26292.7|1
1726593200000|2024-09-17 17:13:20|26315.2|26295.2|26315.2|26295.2|26315.2|26295.2|26315.2|26295.2|1
1726593210000|2024-09-17 17:13:30|26317.7|26297.7|26320.2|26300.2|26320.2|26300.2|26317.7|26297.7|1
1726593220000|2024-09-17 17:13:40|26321.9|26301.9|26330.2|26310.2|26330.2|26310.2|26321.9|26301.9|5
1726593240000|2024-09-17 17:14:00|26331|26311|26331|26311|26331|26311|26331|26311|9
1726593250000|2024-09-17 17:14:10|26328.5|26308.5|26324.2|26304.2|26328.5|26308.5|26322.5|26302.5|1
1726593260000|2024-09-17 17:14:20|26321|26301|26321|26301|26321|26301|26321|26301|0
1726593270000|2024-09-17 17:14:30|||||||||1
1726593280000|2024-09-17 17:14:40|26314.2|26294.2|26312.7|26292.7|26314.2|26294.2|26312.7|26292.7|3
1726593290000|2024-09-17 17:14:50|26310.2|26290.2|26310.2|26290.2|26310.2|26290.2|26310.2|26290.2|1
1726593300000|2024-09-17 17:15:00|26308.5|26288.5|26310.2|26290.2|26312.7|26292.7|26308.5|26288.5|3
1726593320000|2024-09-17 17:15:20|26307.7|26287.7|26307.7|26287.7|26307.7|26287.7|26307.7|26287.7|2
1726593330000|2024-09-17 17:15:30|26302.7|26282.7|26302.7|26282.7|26302.7|26282.7|26302.7|26282.7|0
1726593340000|2024-09-17 17:15:40|26300.2|26280.2|26297.7|26277.7|26300.2|26280.2|26297.7|26277.7|1
1726593360000|2024-09-17 17:16:00|26298.5|26278.5|26300.2|26280.2|26300.2|26280.2|26298.5|26278.5|2
1726593370000|2024-09-17 17:16:10|26296.7|26276.7|26296.7|26276.7|26296.7|26276.7|26296.7|26276.7|1
1726593390000|2024-09-17 17:16:30|26296|26276|26296|26276|26296|26276|26296|26276|0
1726593400000|2024-09-17 17:16:40|26297.7|26277.7|26300.2|26280.2|26300.2|26280.2|26297.7|26277.7|0
1726593410000|2024-09-17 17:16:50|26298.5|26278.5|26298.5|26278.5|26298.5|26278.5|26298.5|26278.5|0
1726593430000|2024-09-17 17:17:10|26300.2|26280.2|26296.7|26276.7|26300.2|26280.2|26296.7|26276.7|1
1726593450000|2024-09-17 17:17:30|||||||||1
1726593470000|2024-09-17 17:17:50|26298.5|26278.5|26296.7|26276.7|26298.5|26278.5|26296.7|26276.7|3
1726593480000|2024-09-17 17:18:00|26298.5|26278.5|26296.7|26276.7|26298.5|26278.5|26296.7|26276.7|7
1726593490000|2024-09-17 17:18:10|26296|26276|26296|26276|26296|26276|26296|26276|3
1726593500000|2024-09-17 17:18:20|||||||||1
1726593520000|2024-09-17 17:18:40|26297.7|26277.7|26296|26276|26297.7|26277.7|26296|26276|3
1726593540000|2024-09-17 17:19:00|||||||||5
1726593550000|2024-09-17 17:19:10|26293.5|26273.5|26291.7|26271.7|26293.5|26273.5|26291.7|26271.7|1
1726593570000|2024-09-17 17:19:30|26293.5|26273.5|26293.5|26273.5|26293.5|26273.5|26293.5|26273.5|2
1726593590000|2024-09-17 17:19:50|||||||||3
1726593600000|2024-09-17 17:20:00|26292.7|26272.7|26291|26271|26292.7|26272.7|26290.2|26270.2|3
1726593610000|2024-09-17 17:20:10|26294.4|26274.4|26291.7|26271.7|26296|26276|26291.7|26271.7|13
1726593630000|2024-09-17 17:20:30|26290.2|26270.2|26290.2|26270.2|26290.2|26270.2|26290.2|26270.2|0
1726593650000|2024-09-17 17:20:50|26291|26271|26299.4|26279.4|26299.4|26279.4|26291|26271|8
1726593660000|2024-09-17 17:21:00|26297.7|26277.7|26290.2|26270.2|26297.7|26277.7|26290.2|26270.2|5
1726593670000|2024-09-17 17:21:10|26292.7|26272.7|26296.9|26276.9|26298.7|26278.7|26292.7|26272.7|3
1726593680000|2024-09-17 17:21:20|26301.2|26281.2|26306.2|26286.2|26306.2|26286.2|26301.2|26281.2|1
1726593690000|2024-09-17 17:21:30|26306.9|26286.9|26306.9|26286.9|26306.9|26286.9|26306.9|26286.9|0
1726593720000|2024-09-17 17:22:00|26308.7|26288.7|26315.2|26295.2|26315.2|26295.2|26308.7|26288.7|4
1726593740000|2024-09-17 17:22:20|26313.5|26293.5|26311.9|26291.9|26313.5|26293.5|26310.2|26290.2|3
1726593750000|2024-09-17 17:22:30|||||||||2
1726593760000|2024-09-17 17:22:40|||||||||27
1726593770000|2024-09-17 17:22:50|26317.1|26297.1|26320.4|26300.4|26320.4|26300.4|26317.1|26297.1|2
1726593780000|2024-09-17 17:23:00|26318.7|26298.7|26318.7|26298.7|26318.7|26298.7|26318.7|26298.7|2
1726593800000|2024-09-17 17:23:20|26316.2|26296.2|26311.9|26291.9|26316.2|26296.2|26311.9|26291.9|6
1726593810000|2024-09-17 17:23:30|26311.2|26291.2|26306.9|26286.9|26311.2|26291.2|26306.9|26286.9|1
1726593820000|2024-09-17 17:23:40|26305.2|26285.2|26304.4|26284.4|26305.2|26285.2|26304.4|26284.4|5
1726593830000|2024-09-17 17:23:50|26301.2|26281.2|26310.4|26290.4|26310.4|26290.4|26301.2|26281.2|2
1726593840000|2024-09-17 17:24:00|26311.2|26291.2|26313.7|26293.7|26313.7|26293.7|26311.2|26291.2|2
1726593860000|2024-09-17 17:24:20|26316.2|26296.2|26316.2|26296.2|26316.2|26296.2|26316.2|26296.2|1
1726593870000|2024-09-17 17:24:30|||||||||1
1726593880000|2024-09-17 17:24:40|||||||||3
1726593890000|2024-09-17 17:24:50|26316.9|26296.9|26318.7|26298.7|26318.7|26298.7|26316.9|26296.9|3
1726593900000|2024-09-17 17:25:00|26324.6|26304.6|26332.9|26312.9|26332.9|26312.9|26324.6|26304.6|39
1726593910000|2024-09-17 17:25:10|26332.1|26312.1|26332.1|26312.1|26332.1|26312.1|26332.1|26312.1|12
1726593920000|2024-09-17 17:25:20|||||||||1
1726593940000|2024-09-17 17:25:40|26330.4|26310.4|26329.6|26309.6|26330.4|26310.4|26329.6|26309.6|1
1726593950000|2024-09-17 17:25:50|26325.4|26305.4|26323.9|26303.9|26325.4|26305.4|26323.9|26303.9|9
1726593960000|2024-09-17 17:26:00|26318.9|26298.9|26310.4|26290.4|26318.9|26298.9|26310.4|26290.4|9
1726593970000|2024-09-17 17:26:10|26303.9|26283.9|26292.1|26272.1|26303.9|26283.9|26292.1|26272.1|7
1726593980000|2024-09-17 17:26:20|26290.4|26270.4|26292.1|26272.1|26292.1|26272.1|26289.6|26269.6|2
1726593990000|2024-09-17 17:26:30|26292.9|26272.9|26294.6|26274.6|26294.6|26274.6|26292.9|26272.9|2
1726594000000|2024-09-17 17:26:40|26292.9|26272.9|26292.1|26272.1|26292.9|26272.9|26290.4|26270.4|8
1726594010000|2024-09-17 17:26:50|26292.9|26272.9|26291.4|26271.4|26296.4|26276.4|26291.4|26271.4|21
1726594020000|2024-09-17 17:27:00|26292.1|26272.1|26292.1|26272.1|26292.1|26272.1|26292.1|26272.1|12
1726594030000|2024-09-17 17:27:10|26290.4|26270.4|26290.4|26270.4|26290.4|26270.4|26290.4|26270.4|1
1726594040000|2024-09-17 17:27:20|26292.9|26272.9|26292.9|26272.9|26292.9|26272.9|26292.9|26272.9|0
1726594060000|2024-09-17 17:27:40|26294.6|26274.6|26302.1|26282.1|26302.1|26282.1|26294.6|26274.6|3
1726594070000|2024-09-17 17:27:50|26300.4|26280.4|26298.9|26278.9|26300.4|26280.4|26297.1|26277.1|6
1726594080000|2024-09-17 17:28:00|26302.4|26282.4|26313.1|26293.1|26313.1|26293.1|26302.4|26282.4|16
1726594090000|2024-09-17 17:28:10|26314.9|26294.9|26325.6|26305.6|26325.6|26305.6|26314.9|26294.9|3
1726594100000|2024-09-17 17:28:20|26328.9|26308.9|26328.9|26308.9|26328.9|26308.9|26328.9|26308.9|4
1726594110000|2024-09-17 17:28:30|26329.6|26309.6|26323.9|26303.9|26329.6|26309.6|26323.9|26303.9|7
1726594120000|2024-09-17 17:28:40|26325.6|26305.6|26322.1|26302.1|26326.4|26306.4|26322.1|26302.1|18
1726594130000|2024-09-17 17:28:50|26321.4|26301.4|26320.6|26300.6|26321.4|26301.4|26320.6|26300.6|8
1726594140000|2024-09-17 17:29:00|26318.9|26298.9|26309.6|26289.6|26318.9|26298.9|26309.6|26289.6|5
1726594150000|2024-09-17 17:29:10|26308.9|26288.9|26302.1|26282.1|26308.9|26288.9|26302.1|26282.1|2
1726594160000|2024-09-17 17:29:20|26297.1|26277.1|26295.4|26275.4|26297.1|26277.1|26295.4|26275.4|28
1726594170000|2024-09-17 17:29:30|26294.6|26274.6|26290.4|26270.4|26294.6|26274.6|26290.4|26270.4|10
1726594180000|2024-09-17 17:29:40|26291.2|26271.2|26291.2|26271.2|26291.2|26271.2|26291.2|26271.2|15
1726594190000|2024-09-17 17:29:50|26287.7|26267.7|26293.7|26273.7|26293.7|26273.7|26286.2|26266.2|24
1726647300000|2024-09-18 08:15:00|26297.2|26277.2|26297.2|26277.2|26297.2|26277.2|26297.2|26277.2|0
1726647310000|2024-09-18 08:15:10|26744.5|26724.5|26742.2|26722.2|26744.5|26724.5|26733|26713|138
1726647320000|2024-09-18 08:15:20|26760.8|26720.8|26764.7|26704.7|26765.5|26737.2|26757.2|26704.7|7
1726647330000|2024-09-18 08:15:30|26763|26703|26700.1|26680.1|26764.7|26722.2|26700.1|26680.1|17
1726647340000|2024-09-18 08:15:40|26687|26667|26699.7|26659.7|26699.7|26667.2|26674.5|26654.5|13
1726647350000|2024-09-18 08:15:50|26700.5|26660.5|26692.2|26672.2|26700.5|26673|26692.2|26660.5|5
1726647360000|2024-09-18 08:16:00|26703.9|26663.9|26726.7|26666.7|26726.7|26676.4|26691.4|26663.1|12
1726647370000|2024-09-18 08:16:10|26730.6|26670.6|26728.1|26688.1|26730.6|26696.4|26716.4|26666.4|6
1726647380000|2024-09-18 08:16:20|26731.6|26691.6|26738.7|26718.7|26750.5|26718.7|26730.6|26691.6|23
1726647390000|2024-09-18 08:16:30|26737.2|26717.2|26779.9|26759.9|26779.9|26759.9|26737.2|26717.2|8
1726647400000|2024-09-18 08:16:40|26777.4|26757.4|26767.2|26747.2|26777.4|26757.4|26767.2|26747.2|9
1726647410000|2024-09-18 08:16:50|26764.7|26744.7|26763|26743|26765.5|26745.5|26763|26743|3
1726647420000|2024-09-18 08:17:00|26762.2|26742.2|26744.7|26704.7|26762.2|26742.2|26733|26699.7|6
1726647430000|2024-09-18 08:17:10|26736.4|26716.4|26731.4|26711.4|26739.7|26719.7|26731.4|26711.4|5
1726647440000|2024-09-18 08:17:20|26730.5|26710.5|26737.2|26717.2|26746.2|26717.2|26730.5|26704.7|6
1726647450000|2024-09-18 08:17:30|26748.9|26708.9|26746.2|26706.2|26748.9|26721.4|26738|26706.2|2
1726647460000|2024-09-18 08:17:40|26733|26713|26681.1|26661.1|26740.5|26713|26681.1|26661.1|16
1726647470000|2024-09-18 08:17:50|26680.3|26660.3|26669.5|26649.5|26681.2|26660.3|26669.5|26641.2|7
1726647480000|2024-09-18 08:18:00|26667.8|26647.8|26664.5|26644.5|26667.8|26647.8|26664.5|26644.5|15
1726647490000|2024-09-18 08:18:10|26662|26642|26718.6|26678.6|26718.6|26693.6|26657.8|26637.8|69
1726647500000|2024-09-18 08:18:20|26713.6|26673.6|26719.5|26699.5|26719.5|26699.5|26706.1|26673.6|18
1726647510000|2024-09-18 08:18:30|26725.3|26705.3|26726.9|26706.9|26727.6|26707.6|26721.9|26701.9|6
1726647520000|2024-09-18 08:18:40|26729.4|26709.4|26732.8|26712.8|26733.6|26713.6|26727.6|26707.6|2
1726647530000|2024-09-18 08:18:50|26731.1|26711.1|26731.1|26711.1|26731.1|26711.1|26731.1|26711.1|0
1726647540000|2024-09-18 08:19:00|26742.8|26702.8|26730.1|26690.1|26742.8|26715.3|26726.9|26690.1|4
1726647550000|2024-09-18 08:19:10|26725.1|26685.1|26723.6|26683.6|26725.1|26685.1|26723.6|26683.6|0
1726647560000|2024-09-18 08:19:20|26715.3|26695.3|26715.3|26695.3|26715.3|26695.3|26715.3|26695.3|4
1726647570000|2024-09-18 08:19:30|26717|26697|26717.8|26697.8|26717.8|26697.8|26717|26697|1
1726647580000|2024-09-18 08:19:40|26722.8|26682.8|26686.1|26666.1|26722.8|26687.6|26683.6|26663.6|7
1726647590000|2024-09-18 08:19:50|26687.8|26667.8|26690.3|26670.3|26690.3|26670.3|26687.8|26667.8|3
1726647600000|2024-09-18 08:20:00|26691.1|26671.1|26673.6|26653.6|26699.5|26679.5|26673.6|26653.6|7
1726647610000|2024-09-18 08:20:10|26675.3|26655.3|26670.1|26650.1|26676.1|26656.1|26668.4|26648.4|9
1726647620000|2024-09-18 08:20:20|26667.6|26647.6|26669.4|26649.4|26669.4|26649.4|26666.9|26646.9|5
1726647630000|2024-09-18 08:20:30|26671.9|26651.9|26669.4|26649.4|26671.9|26651.9|26669.4|26649.4|2
1726647640000|2024-09-18 08:20:40|26667.6|26647.6|26660.1|26640.1|26667.6|26647.6|26660.1|26640.1|7
1726647650000|2024-09-18 08:20:50|26661.9|26641.9|26662.6|26642.6|26662.6|26642.6|26661.9|26641.9|4
1726647660000|2024-09-18 08:21:00|26665.1|26645.1|26662.6|26642.6|26667.6|26647.6|26660.1|26640.1|13
1726647670000|2024-09-18 08:21:10|26680.1|26640.1|26685.3|26665.3|26685.3|26665.3|26677.8|26640.1|4
1726647680000|2024-09-18 08:21:20|26687.8|26667.8|26687.8|26667.8|26687.8|26667.8|26687.8|26667.8|0
1726647690000|2024-09-18 08:21:30|26686.1|26666.1|26685.3|26665.3|26686.1|26666.1|26685.3|26665.3|7
1726647700000|2024-09-18 08:21:40|26683.6|26663.6|26681.1|26661.1|26683.6|26663.6|26681.1|26661.1|0
1726647710000|2024-09-18 08:21:50|26682.8|26662.8|26682.8|26662.8|26682.8|26662.8|26682.8|26662.8|1
1726647720000|2024-09-18 08:22:00|26682|26662|26678.6|26658.6|26682|26662|26678.6|26658.6|1
1726647730000|2024-09-18 08:22:10|26677.8|26657.8|26677.8|26657.8|26677.8|26657.8|26677.8|26657.8|1
1726647740000|2024-09-18 08:22:20|26679.5|26659.5|26684.7|26664.7|26691.2|26664.7|26679.5|26651.2|22
1726647750000|2024-09-18 08:22:30|26686.2|26666.2|26693.7|26673.7|26693.7|26673.7|26686.2|26666.2|3
1726647760000|2024-09-18 08:22:40|26697.2|26677.2|26684.5|26664.5|26715.6|26683.7|26684.5|26663.6|6
1726647770000|2024-09-18 08:22:50|26689.5|26669.5|26691.2|26671.2|26691.2|26671.2|26689.5|26669.5|2
1726647780000|2024-09-18 08:23:00|26694.7|26674.7|26696.4|26676.4|26696.4|26676.4|26694.7|26674.7|0
1726647790000|2024-09-18 08:23:10|26694.7|26674.7|26696.2|26676.2|26696.2|26676.2|26694.7|26674.7|2
1726647800000|2024-09-18 08:23:20|26694.5|26674.5|26697|26677|26697|26677|26693.7|26673.7|2
1726647810000|2024-09-18 08:23:30|26700.5|26680.5|26699.5|26679.5|26701.2|26681.2|26699.5|26679.5|1
1726647820000|2024-09-18 08:23:40|||||||||3
1726647840000|2024-09-18 08:24:00|26697.2|26677.2|26684.5|26664.5|26697.2|26677.2|26684.5|26664.5|1
1726647850000|2024-09-18 08:24:10|26682.8|26662.8|26682.8|26662.8|26682.8|26662.8|26682.8|26662.8|9
1726647860000|2024-09-18 08:24:20|26680.3|26660.3|26680.3|26660.3|26680.3|26660.3|26680.3|26660.3|2
1726647870000|2024-09-18 08:24:30|26695.5|26655.5|26695.5|26655.5|26695.5|26655.5|26695.5|26655.5|0
1726647880000|2024-09-18 08:24:40|26697|26657|26700.3|26660.3|26700.3|26660.3|26697|26657|0
1726647890000|2024-09-18 08:24:50|26697.8|26657.8|26697.8|26657.8|26697.8|26657.8|26697.8|26657.8|3
1726647900000|2024-09-18 08:25:00|||||||||1
1726647910000|2024-09-18 08:25:10|26681.1|26661.1|26677.8|26657.8|26681.1|26661.1|26676.1|26656.1|12
1726647920000|2024-09-18 08:25:20|26681.2|26661.2|26683|26663|26683|26663|26681.2|26661.2|1
1726647930000|2024-09-18 08:25:30|26684.5|26664.5|26697|26677|26697|26677|26684.5|26664.5|3
1726647940000|2024-09-18 08:25:40|26698.7|26678.7|26698.7|26678.7|26698.7|26678.7|26698.7|26678.7|0
1726647950000|2024-09-18 08:25:50|26702|26682|26714.5|26694.5|26718.7|26698.7|26702|26682|1
1726647970000|2024-09-18 08:26:10|26710.3|26690.3|26704.5|26684.5|26710.3|26690.3|26704.5|26684.5|0
1726647980000|2024-09-18 08:26:20|26701.1|26681.1|26699.5|26679.5|26704.5|26684.5|26699.5|26679.5|0
1726648000000|2024-09-18 08:26:40|26716.2|26676.2|26710.5|26690.5|26720.5|26690.5|26710.5|26676.2|1
1726648010000|2024-09-18 08:26:50|26712.2|26692.2|26711.2|26691.2|26713|26693|26711.2|26691.2|0
1726648020000|2024-09-18 08:27:00|26715.5|26695.5|26728.9|26688.9|26728.9|26697.2|26715.5|26688.9|2
1726648030000|2024-09-18 08:27:10|26718.7|26698.7|26719.5|26699.5|26730.5|26699.5|26718.7|26690.5|4
1726648040000|2024-09-18 08:27:20|26718.7|26698.7|26722.2|26702.2|26730.5|26702.2|26718|26686.2|5
1726648060000|2024-09-18 08:27:40|26723|26703|26723|26703|26723|26703|26723|26703|0
1726648070000|2024-09-18 08:27:50|26720.5|26700.5|26752|26732|26752|26732|26720.5|26700.5|2
1726648080000|2024-09-18 08:28:00|26758.7|26738.7|26751.2|26731.2|26760.4|26740.4|26751.2|26731.2|3
1726648090000|2024-09-18 08:28:10|26749.5|26729.5|26761.2|26721.2|26761.2|26729.5|26749.5|26721.2|2
1726648100000|2024-09-18 08:28:20|26762|26722|26753.7|26733.7|26762|26733.7|26753.7|26722|1
1726648110000|2024-09-18 08:28:30|26755.4|26735.4|26753.7|26733.7|26755.4|26735.4|26753.7|26733.7|0
1726648120000|2024-09-18 08:28:40|26757.2|26737.2|26752.9|26732.9|26765.4|26737.2|26752.9|26725.4|1
1726648130000|2024-09-18 08:28:50|26754.5|26734.5|26754.5|26734.5|26754.5|26734.5|26754.5|26734.5|0
1726648140000|2024-09-18 08:29:00|26752.9|26732.9|26757.9|26737.9|26766.2|26737.9|26752.9|26726.2|0
1726648150000|2024-09-18 08:29:10|26765.4|26725.4|26747.9|26727.9|26765.4|26734.5|26747.9|26725.4|7
1726648160000|2024-09-18 08:29:20|26749.7|26729.7|26785.4|26765.4|26785.4|26765.4|26749.7|26729.7|24
1726648170000|2024-09-18 08:29:30|26788.9|26768.9|26803.7|26783.7|26803.7|26783.7|26788.9|26768.9|5
1726648180000|2024-09-18 08:29:40|26801.2|26781.2|26802|26782|26803.7|26783.7|26798.7|26778.7|3
1726648190000|2024-09-18 08:29:50|26805.4|26785.4|26798.7|26778.7|26811.2|26786.2|26798.7|26771.2|8
1726648200000|2024-09-18 08:30:00|26799.5|26779.5|26803.7|26783.7|26811.2|26783.7|26799.5|26771.2|0
1726648210000|2024-09-18 08:30:10|26804.5|26784.5|26804.5|26784.5|26806.2|26786.2|26804.5|26784.5|4
1726648220000|2024-09-18 08:30:20|26812|26772|26807|26787|26812|26787|26803.7|26772|4
1726648230000|2024-09-18 08:30:30|26808.7|26788.7|26811.2|26791.2|26811.2|26791.2|26808.7|26788.7|1
1726648240000|2024-09-18 08:30:40|26807|26787|26807|26787|26807|26787|26807|26787|3
1726648250000|2024-09-18 08:30:50|26803.7|26783.7|26801.2|26781.2|26803.7|26783.7|26801.2|26781.2|1
1726648260000|2024-09-18 08:31:00|26794.5|26774.5|26809.3|26749.3|26809.3|26774.5|26794.5|26749.3|5
1726648270000|2024-09-18 08:31:10|26807|26747|26807|26747|26807|26747|26807|26747|0
1726648280000|2024-09-18 08:31:20|26778.4|26758.4|26772.8|26752.8|26778.4|26758.4|26772.8|26752.8|0
1726648290000|2024-09-18 08:31:30|26771.2|26751.2|26763.7|26743.7|26771.2|26751.2|26763.7|26743.7|0
1726648300000|2024-09-18 08:31:40|26770.4|26730.4|26770.4|26730.4|26770.4|26730.4|26770.4|26730.4|0
1726648310000|2024-09-18 08:31:50|26758.7|26738.7|26766.2|26726.2|26766.2|26738.7|26758.7|26726.2|0
1726648320000|2024-09-18 08:32:00|26752.9|26732.9|26752.9|26732.9|26761.2|26732.9|26752.9|26721.2|0
1726648330000|2024-09-18 08:32:10|26761.2|26721.2|26754.5|26734.5|26761.2|26734.5|26752.9|26721.2|2
1726648340000|2024-09-18 08:32:20|26758.7|26738.7|26758.7|26738.7|26758.7|26738.7|26758.7|26738.7|0
1726648350000|2024-09-18 08:32:30|26759.5|26739.5|26773.7|26753.7|26773.7|26753.7|26759.5|26739.5|2
1726648360000|2024-09-18 08:32:40|26771.2|26751.2|26772|26752|26772.9|26752.9|26771.2|26751.2|0
1726648370000|2024-09-18 08:32:50|26773.7|26753.7|26775.4|26755.4|26775.4|26755.4|26773.7|26753.7|0
1726648380000|2024-09-18 08:33:00|26776.2|26756.2|26781.2|26761.2|26781.2|26761.2|26773.7|26753.7|3
1726648390000|2024-09-18 08:33:10|26779.5|26759.5|26778.7|26758.7|26779.5|26759.5|26778.7|26758.7|4
1726648400000|2024-09-18 08:33:20|26787|26747|26787|26747|26787|26747|26787|26747|0
1726648410000|2024-09-18 08:33:30|26786.2|26746.2|26786.2|26746.2|26786.2|26746.2|26786.2|26746.2|0
1726648420000|2024-09-18 08:33:40|26785.4|26745.4|26770.3|26750.3|26785.4|26750.3|26770.3|26743.7|0
1726648430000|2024-09-18 08:33:50|26777.8|26737.8|26777.8|26737.8|26777.8|26737.8|26777.8|26737.8|0
1726648440000|2024-09-18 08:34:00|26764.5|26744.5|26764.5|26744.5|26764.5|26744.5|26764.5|26744.5|0
1726648450000|2024-09-18 08:34:10|26762.2|26742.2|26763.7|26723.7|26765.3|26742.2|26762.2|26723.7|2
1726648470000|2024-09-18 08:34:30|26747.9|26727.9|26747.9|26727.9|26747.9|26727.9|26747.9|26727.9|1
1726648480000|2024-09-18 08:34:40|26747.2|26727.2|26747.2|26727.2|26747.2|26727.2|26747.2|26727.2|0
1726648490000|2024-09-18 08:34:50|26736.2|26716.2|26736.2|26716.2|26736.2|26716.2|26736.2|26716.2|0
1726648500000|2024-09-18 08:35:00|26726.1|26706.1|26731.2|26691.2|26731.2|26706.1|26726.1|26691.2|6
1726648510000|2024-09-18 08:35:10|26727|26687|26727|26687|26727|26687|26727|26687|0
1726648520000|2024-09-18 08:35:20|26712.8|26692.8|26710.3|26690.3|26714.5|26694.5|26710.3|26690.3|3
1726648530000|2024-09-18 08:35:30|||||||||1
1726648540000|2024-09-18 08:35:40|26706.8|26686.8|26705.3|26685.3|26706.8|26686.8|26705.3|26685.3|0
1726648550000|2024-09-18 08:35:50|26698.6|26678.6|26708.6|26688.6|26708.6|26688.6|26697|26677|2
1726648560000|2024-09-18 08:36:00|26710.3|26690.3|26710.3|26690.3|26710.3|26690.3|26710.3|26690.3|0
1726648570000|2024-09-18 08:36:10|26715.3|26695.3|26715.3|26695.3|26715.3|26695.3|26715.3|26695.3|1
1726648580000|2024-09-18 08:36:20|26716.1|26696.1|26715.3|26695.3|26716.8|26696.8|26715.3|26695.3|3
1726648590000|2024-09-18 08:36:30|26723.6|26683.6|26723.6|26683.6|26723.6|26683.6|26723.6|26683.6|0
1726648600000|2024-09-18 08:36:40|26720.1|26680.1|26717|26677|26720.1|26680.1|26717|26677|0
1726648620000|2024-09-18 08:37:00|||||||||1
1726648630000|2024-09-18 08:37:10|26713.7|26693.7|26714.5|26694.5|26726.2|26694.5|26713.7|26685.4|0
1726648640000|2024-09-18 08:37:20|26727|26687|26715.3|26695.3|26727|26695.3|26715.3|26687|0
1726648650000|2024-09-18 08:37:30|26726.2|26686.2|26714.5|26694.5|26726.2|26694.5|26714.5|26686.2|0
1726648660000|2024-09-18 08:37:40|26727|26687|26727|26687|26727|26695.3|26715.3|26687|0
1726648670000|2024-09-18 08:37:50|26727.8|26687.8|26719.5|26699.5|26727.8|26699.5|26719.5|26687.8|1
1726648680000|2024-09-18 08:38:00|26720.3|26700.3|26720.3|26700.3|26720.3|26700.3|26720.3|26700.3|0
1726648700000|2024-09-18 08:38:20|26723.7|26703.7|26723.7|26703.7|26723.7|26703.7|26723.7|26703.7|2
1726648710000|2024-09-18 08:38:30|26725.3|26705.3|26737|26697|26737|26705.3|26725.3|26697|0
1726648720000|2024-09-18 08:38:40|26737.8|26697.8|26737.8|26697.8|26737.8|26697.8|26737.8|26697.8|0
1726648730000|2024-09-18 08:38:50|26737|26697|26737|26697|26737|26697|26737|26697|1
1726648740000|2024-09-18 08:39:00|26721.2|26701.2|26725.4|26685.4|26731.2|26701.2|26721.2|26685.4|2
1726648760000|2024-09-18 08:39:20|26709.5|26689.5|26709.5|26689.5|26709.5|26689.5|26709.5|26689.5|1
1726648770000|2024-09-18 08:39:30|26717.8|26677.8|26704.5|26684.5|26717.8|26684.5|26704.5|26677.8|0
1726648840000|2024-09-18 08:40:40|26702.8|26682.8|26701|26681|26702.8|26682.8|26701|26681|1
1726648850000|2024-09-18 08:40:50|26697.8|26677.8|26682.8|26662.8|26697.8|26677.8|26682.8|26662.8|6
1726648860000|2024-09-18 08:41:00|26683.5|26663.5|26691.8|26671.8|26703.5|26671.8|26683.5|26662|1
1726648870000|2024-09-18 08:41:10|26694.5|26674.5|26692|26672|26707.8|26679.5|26692|26667|1
1726648880000|2024-09-18 08:41:20|26682|26662|26677.8|26657.8|26682|26662|26677.8|26657.8|2
1726648890000|2024-09-18 08:41:30|26675.3|26655.3|26675.3|26655.3|26675.3|26655.3|26675.3|26655.3|1
1726648900000|2024-09-18 08:41:40|26674.5|26654.5|26673.7|26653.7|26674.5|26654.5|26673.7|26653.7|1
1726648930000|2024-09-18 08:42:10|26672|26652|26672|26652|26672|26652|26672|26652|0
1726648950000|2024-09-18 08:42:30|26666|26646|26666|26646|26666|26646|26666|26646|4
1726648960000|2024-09-18 08:42:40|26670.3|26650.3|26666|26646|26670.3|26650.3|26666|26646|5
1726648970000|2024-09-18 08:42:50|26671|26651|26676|26656|26682.8|26656|26671|26642.8|2
1726648980000|2024-09-18 08:43:00|26677.8|26657.8|26672.8|26652.8|26677.8|26657.8|26672.8|26652.8|3
1726648990000|2024-09-18 08:43:10|26670.3|26650.3|26671|26651|26671|26651|26668.5|26648.5|4
1726649000000|2024-09-18 08:43:20|26667.6|26647.6|26660.1|26640.1|26667.6|26647.6|26660.1|26640.1|3
1726649010000|2024-09-18 08:43:30|26662.6|26642.6|26663.5|26643.5|26663.5|26643.5|26660.1|26640.1|6
1726649020000|2024-09-18 08:43:40|26665.1|26645.1|26665.1|26645.1|26665.1|26645.1|26665.1|26645.1|0
1726649030000|2024-09-18 08:43:50|26671|26651|26671|26651|26671|26651|26671|26651|1
1726649040000|2024-09-18 08:44:00|26671.8|26651.8|26684.3|26664.3|26686.8|26666.8|26671.8|26651.8|6
1726649050000|2024-09-18 08:44:10|26682.6|26662.6|26678.5|26658.5|26682.6|26662.6|26674.3|26654.3|4
1726649060000|2024-09-18 08:44:20|26676.8|26656.8|26673.5|26653.5|26676.8|26656.8|26673.5|26653.5|4
1726649070000|2024-09-18 08:44:30|26671.8|26651.8|26674.3|26654.3|26675.1|26655.1|26671.8|26651.8|1
1726649090000|2024-09-18 08:44:50|26673.5|26653.5|26676|26656|26676|26656|26673.5|26653.5|3
1726649100000|2024-09-18 08:45:00|26677.6|26657.6|26684.5|26664.5|26684.5|26664.5|26677.6|26657.6|9
1726649110000|2024-09-18 08:45:10|26686.2|26666.2|26686.2|26666.2|26686.2|26666.2|26684.5|26664.5|2
1726649120000|2024-09-18 08:45:20|26684.5|26664.5|26682.8|26662.8|26685.3|26665.3|26682.8|26662.8|0
1726649130000|2024-09-18 08:45:30|26687|26667|26694.5|26674.5|26702.8|26674.5|26687|26662.8|1
1726649170000|2024-09-18 08:46:10|26695.3|26675.3|26700.3|26680.3|26700.3|26680.3|26695.3|26675.3|1
1726649180000|2024-09-18 08:46:20|26702|26682|26702|26682|26702|26682|26702|26682|2
1726649190000|2024-09-18 08:46:30|26704.5|26684.5|26704.5|26684.5|26704.5|26684.5|26704.5|26684.5|0
1726649200000|2024-09-18 08:46:40|26707|26687|26707|26687|26707|26687|26707|26687|1
1726649210000|2024-09-18 08:46:50|26705.3|26685.3|26705.3|26685.3|26705.3|26685.3|26705.3|26685.3|1
1726649220000|2024-09-18 08:47:00|26703.5|26683.5|26696|26676|26707.8|26683.5|26691|26665.1|10
1726649230000|2024-09-18 08:47:10|26690.3|26670.3|26686|26666|26690.3|26670.3|26686|26666|4
1726649240000|2024-09-18 08:47:20|26687.8|26667.8|26687.8|26667.8|26687.8|26667.8|26687.8|26667.8|0
1726649250000|2024-09-18 08:47:30|26688.5|26668.5|26688.5|26668.5|26688.5|26668.5|26688.5|26668.5|1
1726649270000|2024-09-18 08:47:50|26690.3|26670.3|26690.3|26670.3|26690.3|26670.3|26690.3|26670.3|0
1726649280000|2024-09-18 08:48:00|26692|26672|26692|26672|26692|26672|26692|26672|0
1726649290000|2024-09-18 08:48:10|26690.3|26670.3|26690.3|26670.3|26690.3|26670.3|26690.3|26670.3|0
1726649300000|2024-09-18 08:48:20|26695.3|26675.3|26684.3|26664.3|26695.3|26675.3|26684.3|26664.3|2
1726649310000|2024-09-18 08:48:30|26687.8|26667.8|26687|26667|26687.8|26667.8|26683.5|26663.5|2
1726649320000|2024-09-18 08:48:40|26685.3|26665.3|26682.8|26662.8|26685.3|26665.3|26682.8|26662.8|0
1726649340000|2024-09-18 08:49:00|26685.3|26665.3|26680.3|26660.3|26685.3|26665.3|26680.3|26660.3|0
1726649350000|2024-09-18 08:49:10|26675.1|26655.1|26665.1|26645.1|26675.1|26655.1|26660.9|26640.9|21
1726649360000|2024-09-18 08:49:20|26664.3|26644.3|26669.3|26649.3|26672.8|26652.8|26664.3|26644.3|2
1726649370000|2024-09-18 08:49:30|26668.5|26648.5|26669.3|26649.3|26669.3|26649.3|26668.5|26648.5|1
1726649380000|2024-09-18 08:49:40|26671.8|26651.8|26674.3|26654.3|26674.3|26654.3|26671.8|26651.8|1
1726649400000|2024-09-18 08:50:00|26675.1|26655.1|26676.8|26656.8|26676.8|26656.8|26675.1|26655.1|1
1726649410000|2024-09-18 08:50:10|26677.6|26657.6|26677.6|26657.6|26677.6|26657.6|26677.6|26657.6|0
1726649420000|2024-09-18 08:50:20|26679.3|26659.3|26685.1|26665.1|26688.5|26668.5|26679.3|26659.3|2
1726649430000|2024-09-18 08:50:30|26684.3|26664.3|26690.1|26670.1|26694.3|26674.3|26684.3|26664.3|2
1726649440000|2024-09-18 08:50:40|26691.8|26671.8|26689.3|26669.3|26691.8|26671.8|26689.3|26669.3|0
1726649450000|2024-09-18 08:50:50|26692.6|26672.6|26696.8|26676.8|26696.8|26676.8|26692.6|26672.6|0
1726649460000|2024-09-18 08:51:00|26695.1|26675.1|26695.1|26675.1|26695.1|26675.1|26695.1|26675.1|0
1726649480000|2024-09-18 08:51:20|26696.8|26676.8|26695.1|26675.1|26696.8|26676.8|26695.1|26675.1|0
1726649490000|2024-09-18 08:51:30|26692.6|26672.6|26695.1|26675.1|26695.1|26675.1|26692.6|26672.6|0
1726649500000|2024-09-18 08:51:40|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|0
1726649510000|2024-09-18 08:51:50|26692.6|26672.6|26696|26676|26696|26676|26692.6|26672.6|2
1726649520000|2024-09-18 08:52:00|26694.3|26674.3|26696.8|26676.8|26696.8|26676.8|26692.6|26672.6|2
1726649530000|2024-09-18 08:52:10|26704.5|26684.5|26716|26696|26716|26696|26704.5|26684.5|2
1726649540000|2024-09-18 08:52:20|26716.8|26696.8|26721.8|26701.8|26727.8|26707.8|26716.8|26696.8|3
1726649550000|2024-09-18 08:52:30|26723.5|26703.5|26723.5|26703.5|26723.5|26703.5|26723.5|26703.5|0
1726649560000|2024-09-18 08:52:40|26721.8|26701.8|26712.6|26692.6|26725.9|26701.8|26712.6|26685.9|0
1726649570000|2024-09-18 08:52:50|26709.2|26689.2|26708.4|26688.4|26709.2|26689.2|26708.4|26688.4|0
1726649580000|2024-09-18 08:53:00|26707.6|26687.6|26708.4|26688.4|26708.4|26688.4|26707.6|26687.6|0
1726649590000|2024-09-18 08:53:10|26707.6|26687.6|26707.6|26687.6|26711|26691|26707.6|26687.6|0
1726649600000|2024-09-18 08:53:20|26711|26691|26711|26691|26711|26691|26707.6|26687.6|0
1726649610000|2024-09-18 08:53:30|26712.7|26692.7|26721|26701|26721|26701|26712.7|26692.7|1
1726649620000|2024-09-18 08:53:40|26723.5|26703.5|26723.5|26703.5|26723.5|26703.5|26723.5|26703.5|0
1726649630000|2024-09-18 08:53:50|26724.3|26704.3|26729.5|26709.5|26729.5|26709.5|26724.3|26704.3|14
1726649640000|2024-09-18 08:54:00|26731.2|26711.2|26731.2|26711.2|26731.2|26711.2|26731.2|26711.2|0
1726649650000|2024-09-18 08:54:10|26732.9|26712.9|26736.2|26716.2|26736.2|26716.2|26732.9|26712.9|1
1726649660000|2024-09-18 08:54:20|26737.7|26717.7|26737.7|26717.7|26737.7|26717.7|26737.7|26717.7|0
1726649690000|2024-09-18 08:54:50|26741.2|26721.2|26760.4|26740.4|26760.4|26740.4|26741.2|26721.2|5
1726649710000|2024-09-18 08:55:10|26758.7|26738.7|26757.1|26737.1|26758.7|26738.7|26757.1|26737.1|1
1726649730000|2024-09-18 08:55:30|26753.7|26733.7|26744.5|26724.5|26762|26733.7|26744.5|26722|1
1726649740000|2024-09-18 08:55:40|26747.9|26727.9|26747.9|26727.9|26747.9|26727.9|26747.9|26727.9|2
1726649750000|2024-09-18 08:55:50|26750.4|26730.4|26766.2|26726.2|26766.2|26734.5|26750.4|26726.2|0
1726649760000|2024-09-18 08:56:00|26757.9|26737.9|26756.2|26736.2|26757.9|26737.9|26756.2|26736.2|3
1726649790000|2024-09-18 08:56:30|26752.9|26732.9|26752.9|26732.9|26752.9|26732.9|26752.9|26732.9|1
1726649810000|2024-09-18 08:56:50|26752.1|26732.1|26752|26712|26752.1|26732.1|26743.7|26712|1
1726649820000|2024-09-18 08:57:00|26750.4|26710.4|26728.7|26708.7|26750.4|26717|26728.7|26708.7|3
1726649830000|2024-09-18 08:57:10|||||||||1
1726649840000|2024-09-18 08:57:20|26725.2|26705.2|26725.2|26705.2|26725.2|26705.2|26725.2|26705.2|3
1726649850000|2024-09-18 08:57:30|26721.8|26701.8|26719.5|26699.5|26721.8|26701.8|26719.5|26699.5|0
1726649860000|2024-09-18 08:57:40|26726.2|26686.2|26717.9|26697.9|26726.2|26697.9|26717.9|26686.2|0
1726649880000|2024-09-18 08:58:00|26719.5|26699.5|26714.5|26694.5|26726.2|26699.5|26714.5|26686.2|0
1726649890000|2024-09-18 08:58:10|26712.7|26692.7|26715.2|26695.2|26715.2|26695.2|26712.7|26692.7|5
1726649910000|2024-09-18 08:58:30|26716|26696|26716|26696|26716|26696|26716|26696|10
1726649920000|2024-09-18 08:58:40|26717.7|26697.7|26722.7|26702.7|26722.7|26702.7|26717.7|26697.7|0
1726649940000|2024-09-18 08:59:00|26725.2|26705.2|26725.2|26705.2|26725.2|26705.2|26725.2|26705.2|0
1726649950000|2024-09-18 08:59:10|26737|26697|26737.7|26697.7|26737.7|26697.7|26737|26697|0
1726649960000|2024-09-18 08:59:20|26726|26706|26727.7|26707.7|26727.7|26707.7|26725.2|26705.2|0
1726649990000|2024-09-18 08:59:50|26732.7|26712.7|26732.7|26712.7|26732.7|26712.7|26732.7|26712.7|1
1726650020000|2024-09-18 09:00:20|26727.7|26707.7|26727.7|26707.7|26727.7|26707.7|26727.7|26707.7|1
1726650030000|2024-09-18 09:00:30|26726|26706|26725.2|26705.2|26726|26706|26725.2|26705.2|0
1726650040000|2024-09-18 09:00:40|26733.5|26693.5|26721.8|26701.8|26733.5|26701.8|26721.8|26693.5|0
1726650050000|2024-09-18 09:00:50|26718.4|26698.4|26717.7|26697.7|26727.7|26699.5|26716|26687.7|7
1726650060000|2024-09-18 09:01:00|26719.5|26699.5|26744.3|26704.3|26744.3|26705.2|26719.5|26699.5|4
1726650080000|2024-09-18 09:01:20|26743.5|26703.5|26741.2|26701.2|26743.5|26715.2|26735.2|26701.2|2
1726650090000|2024-09-18 09:01:30|26739.5|26699.5|26741.2|26701.2|26741.2|26701.2|26739.5|26699.5|2
1726650100000|2024-09-18 09:01:40|26740.4|26700.4|26740.4|26700.4|26740.4|26700.4|26740.4|26700.4|0
1726650130000|2024-09-18 09:02:10|26725.2|26705.2|26719.5|26699.5|26730.4|26710.4|26719.5|26699.5|0
1726650140000|2024-09-18 09:02:20|26727.7|26687.7|26719.5|26699.5|26727.7|26699.5|26719.5|26687.7|0
1726650150000|2024-09-18 09:02:30|26727.7|26687.7|26716|26696|26727.7|26696|26716|26687.7|0
1726650160000|2024-09-18 09:02:40|26715.2|26695.2|26722.7|26682.7|26722.7|26695.2|26713.7|26682.7|1
1726650170000|2024-09-18 09:02:50|26709.5|26689.5|26709.5|26689.5|26709.5|26689.5|26709.5|26689.5|0
1726650180000|2024-09-18 09:03:00|26707.7|26687.7|26707|26687|26707.7|26687.7|26707|26687|0
1726650190000|2024-09-18 09:03:10|26705.2|26685.2|26702.7|26682.7|26705.2|26685.2|26702.7|26682.7|3
1726650200000|2024-09-18 09:03:20|26702|26682|26699.5|26679.5|26702|26682|26699.5|26679.5|6
1726650220000|2024-09-18 09:03:40|26694.5|26674.5|26697|26677|26697|26677|26694.5|26674.5|0
1726650230000|2024-09-18 09:03:50|26698.7|26678.7|26698.7|26678.7|26698.7|26678.7|26698.7|26678.7|2
1726650240000|2024-09-18 09:04:00|26697|26677|26695.2|26675.2|26697|26677|26695.2|26675.2|1
1726650250000|2024-09-18 09:04:10|26694.5|26674.5|26693.7|26673.7|26694.5|26674.5|26693.7|26673.7|0
1726650260000|2024-09-18 09:04:20|26689.5|26669.5|26689.5|26669.5|26689.5|26669.5|26689.5|26669.5|2
1726650280000|2024-09-18 09:04:40|26687|26667|26687|26667|26687|26667|26687|26667|1
1726650290000|2024-09-18 09:04:50|26685.2|26665.2|26687|26667|26687|26667|26684.5|26664.5|0
1726650300000|2024-09-18 09:05:00|26686.9|26666.9|26681.9|26661.9|26686.9|26666.9|26679.4|26659.4|5
1726650320000|2024-09-18 09:05:20|26683.7|26663.7|26681.9|26661.9|26683.7|26663.7|26681.9|26661.9|0
1726650330000|2024-09-18 09:05:30|26683.7|26663.7|26686.9|26666.9|26686.9|26666.9|26683.7|26663.7|0
1726650340000|2024-09-18 09:05:40|26684.4|26664.4|26686.9|26666.9|26686.9|26666.9|26684.4|26664.4|1
1726650350000|2024-09-18 09:05:50|26685.2|26665.2|26686.9|26666.9|26686.9|26666.9|26684.4|26664.4|0
1726650360000|2024-09-18 09:06:00|26683.5|26663.5|26686.9|26666.9|26686.9|26666.9|26681.9|26661.9|0
1726650370000|2024-09-18 09:06:10|26683.5|26663.5|26681.9|26661.9|26683.5|26663.5|26681.9|26661.9|1
1726650380000|2024-09-18 09:06:20|26679.4|26659.4|26679.4|26659.4|26679.4|26659.4|26679.4|26659.4|4
1726650390000|2024-09-18 09:06:30|26684.4|26664.4|26686.9|26666.9|26687.7|26667.7|26684.4|26664.4|2
1726650400000|2024-09-18 09:06:40|26685.2|26665.2|26682.7|26662.7|26685.2|26665.2|26682.7|26662.7|1
1726650410000|2024-09-18 09:06:50|26684.4|26664.4|26682.7|26662.7|26685.2|26665.2|26682.7|26662.7|1
1726650430000|2024-09-18 09:07:10|26681|26661|26684.4|26664.4|26684.4|26664.4|26681|26661|2
1726650440000|2024-09-18 09:07:20|26686.9|26666.9|26686.9|26666.9|26686.9|26666.9|26686.9|26666.9|0
1726650460000|2024-09-18 09:07:40|26689.4|26669.4|26689.4|26669.4|26689.4|26669.4|26689.4|26669.4|0
1726650470000|2024-09-18 09:07:50|26687.7|26667.7|26686.9|26666.9|26687.7|26667.7|26686.9|26666.9|0
1726650480000|2024-09-18 09:08:00|26688.7|26668.7|26686.2|26666.2|26688.7|26668.7|26686.2|26666.2|1
1726650510000|2024-09-18 09:08:30|26687.9|26667.9|26688.7|26668.7|26688.7|26668.7|26687.9|26667.9|0
1726650520000|2024-09-18 09:08:40|26689.4|26669.4|26693.7|26673.7|26693.7|26673.7|26689.4|26669.4|2
1726650530000|2024-09-18 09:08:50|26690.2|26670.2|26686.9|26666.9|26690.2|26670.2|26686.9|26666.9|0
1726650540000|2024-09-18 09:09:00|26684.4|26664.4|26681.9|26661.9|26684.4|26664.4|26681.9|26661.9|0
1726650550000|2024-09-18 09:09:10|26684.4|26664.4|26684.4|26664.4|26684.4|26664.4|26684.4|26664.4|2
1726650570000|2024-09-18 09:09:30|26681.9|26661.9|26681.9|26661.9|26681.9|26661.9|26681.9|26661.9|0
1726650580000|2024-09-18 09:09:40|26678.5|26658.5|26681.9|26661.9|26681.9|26661.9|26678.5|26658.5|3
1726650600000|2024-09-18 09:10:00|26682.7|26662.7|26682.7|26662.7|26682.7|26662.7|26682.7|26662.7|0
1726650630000|2024-09-18 09:10:30|26687.9|26667.9|26689.4|26669.4|26689.4|26669.4|26687.9|26667.9|0
1726650640000|2024-09-18 09:10:40|26701.9|26661.9|26726.2|26686.2|26726.2|26692.9|26693.7|26661.9|4
1726650650000|2024-09-18 09:10:50|26712.9|26692.9|26712.9|26692.9|26721.2|26692.9|26705.4|26681.2|5
1726650660000|2024-09-18 09:11:00|26715.4|26695.4|26724.6|26684.6|26724.6|26696.3|26712.9|26684.6|0
1726650670000|2024-09-18 09:11:10|26711.2|26691.2|26725.4|26685.4|26725.4|26697.1|26711.2|26685.4|0
1726650690000|2024-09-18 09:11:30|26724.6|26684.6|26716.3|26696.3|26724.6|26696.3|26716.3|26684.6|0
1726650700000|2024-09-18 09:11:40|26712.9|26692.9|26724.6|26684.6|26724.6|26696.3|26712.9|26684.6|0
1726650710000|2024-09-18 09:11:50|26717.9|26697.9|26712.1|26692.1|26726.2|26697.9|26712.1|26686.2|0
1726650720000|2024-09-18 09:12:00|26712.9|26692.9|26712.9|26692.9|26712.9|26692.9|26712.9|26692.9|0
1726650740000|2024-09-18 09:12:20|26715.4|26695.4|26712.9|26692.9|26715.4|26695.4|26712.9|26692.9|1
1726650760000|2024-09-18 09:12:40|||||||||1
1726650780000|2024-09-18 09:13:00|26710.4|26690.4|26712.9|26692.9|26712.9|26692.9|26710.4|26690.4|1
1726650810000|2024-09-18 09:13:30|26714.6|26694.6|26714.6|26694.6|26714.6|26694.6|26714.6|26694.6|0
1726650820000|2024-09-18 09:13:40|26718|26698|26718|26698|26718|26698|26718|26698|0
1726650830000|2024-09-18 09:13:50|26718.8|26698.8|26718.8|26698.8|26718.8|26698.8|26718.8|26698.8|4
1726650840000|2024-09-18 09:14:00|26719.6|26699.6|26717.1|26697.1|26719.6|26699.6|26717.1|26697.1|0
1726650890000|2024-09-18 09:14:50|26714.6|26694.6|26719.4|26679.4|26719.4|26694.6|26714.6|26679.4|5
1726650910000|2024-09-18 09:15:10|26706|26686|26702.9|26682.9|26706|26686|26702.9|26682.9|0
1726650920000|2024-09-18 09:15:20|26699.4|26679.4|26698.7|26678.7|26699.4|26679.4|26698.7|26678.7|0
1726650930000|2024-09-18 09:15:30|26695.2|26675.2|26695.2|26675.2|26695.2|26675.2|26695.2|26675.2|1
1726650950000|2024-09-18 09:15:50|26692.7|26672.7|26692.7|26672.7|26692.7|26672.7|26692.7|26672.7|0
1726650960000|2024-09-18 09:16:00|26686.9|26666.9|26684.4|26664.4|26686.9|26666.9|26684.4|26664.4|0
1726650970000|2024-09-18 09:16:10|26686|26666|26686|26666|26686|26666|26686|26666|2
1726650980000|2024-09-18 09:16:20|26690.2|26670.2|26691.2|26671.2|26691.9|26671.9|26690.2|26670.2|0
1726651010000|2024-09-18 09:16:50|||||||||1
1726651020000|2024-09-18 09:17:00|26687.9|26667.9|26687.9|26667.9|26687.9|26667.9|26687.9|26667.9|1
1726651030000|2024-09-18 09:17:10|26695.4|26655.4|26686.1|26666.1|26697.9|26666.1|26686.1|26655.4|1
1726651040000|2024-09-18 09:17:20|26684.4|26664.4|26681.9|26661.9|26684.4|26664.4|26681.9|26661.9|1
1726651060000|2024-09-18 09:17:40|26679.4|26659.4|26679.4|26659.4|26679.4|26659.4|26679.4|26659.4|0
1726651070000|2024-09-18 09:17:50|26681.9|26661.9|26672.7|26652.7|26681.9|26661.9|26672.7|26652.7|4
1726651080000|2024-09-18 09:18:00|26671.9|26651.9|26676.9|26656.9|26676.9|26656.9|26671.9|26651.9|0
1726651130000|2024-09-18 09:18:50|26678.6|26658.6|26685.4|26665.4|26685.4|26665.4|26678.6|26658.6|2
1726651230000|2024-09-18 09:20:30|26686.1|26666.1|26688.6|26668.6|26688.6|26668.6|26685.4|26665.4|9
1726651270000|2024-09-18 09:21:10|26686.9|26666.9|26691.1|26671.1|26691.1|26671.1|26686.9|26666.9|3
1726651300000|2024-09-18 09:21:40|26689.4|26669.4|26688.6|26668.6|26689.4|26669.4|26688.6|26668.6|0
1726651310000|2024-09-18 09:21:50|26686.1|26666.1|26688.6|26668.6|26688.6|26668.6|26686.1|26666.1|0
1726651320000|2024-09-18 09:22:00|26686.1|26666.1|26681.9|26661.9|26686.1|26666.1|26680.2|26660.2|1
1726651330000|2024-09-18 09:22:10|26681.1|26661.1|26681.1|26661.1|26681.1|26661.1|26681.1|26661.1|2
1726651350000|2024-09-18 09:22:30|26681.9|26661.9|26700.4|26680.4|26702.1|26682.1|26681.1|26661.1|7
1726651370000|2024-09-18 09:22:50|26704.6|26684.6|26704.6|26684.6|26704.6|26684.6|26704.6|26684.6|0
1726651380000|2024-09-18 09:23:00|26701.1|26681.1|26700.4|26680.4|26701.1|26681.1|26700.4|26680.4|0
1726651390000|2024-09-18 09:23:10|26702.9|26682.9|26704.6|26684.6|26704.6|26684.6|26702.9|26682.9|0
1726651410000|2024-09-18 09:23:30|26700.4|26680.4|26700.4|26680.4|26702.1|26682.1|26700.4|26680.4|1
1726651450000|2024-09-18 09:24:10|26697.9|26677.9|26699.6|26679.6|26699.6|26679.6|26697.9|26677.9|0
1726651460000|2024-09-18 09:24:20|26694.6|26674.6|26700.4|26660.4|26701.1|26674.6|26694.6|26660.4|19
1726651470000|2024-09-18 09:24:30|26692.1|26672.1|26692.1|26672.1|26700.4|26672.1|26692.1|26660.4|0
1726651520000|2024-09-18 09:25:20|26705.4|26665.4|26702.1|26682.1|26705.4|26682.1|26700.5|26665.4|1
1726651530000|2024-09-18 09:25:30|26700.4|26680.4|26700.4|26680.4|26700.4|26680.4|26700.4|26680.4|0
1726651540000|2024-09-18 09:25:40|26702.1|26682.1|26702.1|26682.1|26702.1|26682.1|26702.1|26682.1|0
1726651560000|2024-09-18 09:26:00|26700.4|26680.4|26700.4|26680.4|26700.4|26680.4|26700.4|26680.4|0
1726651570000|2024-09-18 09:26:10|26699.6|26679.6|26699.6|26679.6|26699.6|26679.6|26699.6|26679.6|0
1726651580000|2024-09-18 09:26:20|26697.9|26677.9|26697.9|26677.9|26697.9|26677.9|26697.9|26677.9|0
1726651590000|2024-09-18 09:26:30|26692.9|26672.9|26692.9|26672.9|26692.9|26672.9|26692.9|26672.9|2
1726651640000|2024-09-18 09:27:20|26694.6|26674.6|26694.6|26674.6|26694.6|26674.6|26694.6|26674.6|1
1726651660000|2024-09-18 09:27:40|26692.9|26672.9|26685.4|26665.4|26695.4|26672.9|26681.1|26655.4|14
1726651670000|2024-09-18 09:27:50|26683.6|26663.6|26681.1|26661.1|26685.4|26665.4|26681.1|26661.1|1
1726651680000|2024-09-18 09:28:00|26679.4|26659.4|26678.6|26658.6|26679.4|26659.4|26678.6|26658.6|0
1726651690000|2024-09-18 09:28:10|26671.9|26651.9|26661.9|26641.9|26671.9|26651.9|26661.9|26641.9|11
1726651700000|2024-09-18 09:28:20|26659.4|26639.4|26659.4|26639.4|26659.4|26639.4|26659.4|26639.4|46
1726651710000|2024-09-18 09:28:30|26661|26641|26657.5|26637.5|26661|26641|26657.5|26637.5|28
1726651720000|2024-09-18 09:28:40|26656|26636|26658.5|26638.5|26658.5|26638.5|26656|26636|0
1726651730000|2024-09-18 09:28:50|26659.3|26639.3|26675.2|26655.2|26675.2|26655.2|26658.5|26638.5|4
1726651740000|2024-09-18 09:29:00|26673.5|26653.5|26675.2|26655.2|26675.2|26655.2|26673.5|26653.5|0
1726651750000|2024-09-18 09:29:10|26673.5|26653.5|26659.3|26639.3|26676.9|26653.5|26659.3|26636.9|4
1726651760000|2024-09-18 09:29:20|||||||||1
1726651770000|2024-09-18 09:29:30|26660|26640|26655|26635|26660|26640|26655|26635|16
1726651780000|2024-09-18 09:29:40|26652.5|26632.5|26606.8|26586.8|26652.5|26632.5|26590.8|26570.8|17
1726651790000|2024-09-18 09:29:50|26611|26591|26624.3|26604.3|26626|26606|26609.3|26589.3|10
1726651800000|2024-09-18 09:30:00|26623.5|26603.5|26634.3|26614.3|26636|26616|26617.7|26597.7|12
1726651810000|2024-09-18 09:30:10|26633.5|26613.5|26626.8|26606.8|26633.5|26613.5|26621|26601|6
1726651820000|2024-09-18 09:30:20|26625|26605|26624.3|26604.3|26625|26605|26622.5|26602.5|3
1726651830000|2024-09-18 09:30:30|26625.2|26605.2|26625.2|26605.2|26625.2|26605.2|26625.2|26605.2|0
1726651840000|2024-09-18 09:30:40|26626|26606|26626|26606|26626|26606|26623.5|26603.5|2
1726651850000|2024-09-18 09:30:50|26628.5|26608.5|26630.2|26610.2|26631.9|26611.9|26628.5|26608.5|1
1726651860000|2024-09-18 09:31:00|26634.4|26614.4|26637.7|26617.7|26637.7|26617.7|26634.4|26614.4|2
1726651870000|2024-09-18 09:31:10|26636.9|26616.9|26648.5|26608.5|26649.3|26626.9|26636.9|26608.5|11
1726651890000|2024-09-18 09:31:30|26636.8|26616.8|26631.1|26611.1|26639.3|26616.8|26626|26599.3|1
1726651900000|2024-09-18 09:31:40|26627.7|26607.7|26629.4|26609.4|26632.7|26612.7|26627.7|26607.7|0
1726651910000|2024-09-18 09:31:50|26632.7|26612.7|26636|26616|26636|26616|26629.4|26609.4|3
1726651920000|2024-09-18 09:32:00|26636.7|26616.7|26636|26616|26637.7|26617.7|26636|26616|3
1726651940000|2024-09-18 09:32:20|26635.2|26615.2|26634.4|26614.4|26635.2|26615.2|26634.4|26614.4|0
1726651950000|2024-09-18 09:32:30|26642.7|26602.7|26635.2|26615.2|26642.7|26615.2|26634.4|26602.7|0
1726651980000|2024-09-18 09:33:00|26633.5|26613.5|26610.8|26590.8|26633.5|26613.5|26610.8|26590.8|27
1726651990000|2024-09-18 09:33:10|26609.1|26589.1|26597.5|26577.5|26609.1|26589.1|26597.5|26577.5|2
1726652000000|2024-09-18 09:33:20|26595|26575|26596|26576|26596|26576|26591|26571|25
1726652010000|2024-09-18 09:33:30|26594.2|26574.2|26593.5|26573.5|26596|26576|26593.5|26573.5|1
1726652020000|2024-09-18 09:33:40|26592.7|26572.7|26589.2|26569.2|26592.7|26572.7|26589.2|26569.2|1
1726652030000|2024-09-18 09:33:50|26588.5|26568.5|26589.2|26569.2|26589.2|26569.2|26588.5|26568.5|1
1726652060000|2024-09-18 09:34:20|26591|26571|26604.2|26564.2|26604.2|26571|26591|26564.2|3
1726652070000|2024-09-18 09:34:30|26596|26576|26595|26575|26596.7|26576.7|26591.7|26571.7|4
1726652080000|2024-09-18 09:34:40|26594.2|26574.2|26594.2|26574.2|26594.2|26574.2|26594.2|26574.2|0
1726652090000|2024-09-18 09:34:50|||||||||1
1726652110000|2024-09-18 09:35:10|26592.5|26572.5|26594.2|26574.2|26594.2|26574.2|26592.5|26572.5|0
1726652140000|2024-09-18 09:35:40|26595|26575|26591.7|26571.7|26595|26575|26591.7|26571.7|4
1726652150000|2024-09-18 09:35:50|26613.5|26573.5|26610.2|26590.2|26615|26590.2|26606|26573.5|4
1726652160000|2024-09-18 09:36:00|26611.7|26591.7|26611|26591|26613.5|26593.5|26607.5|26587.5|1
1726652170000|2024-09-18 09:36:10|26611.7|26591.7|26612.5|26592.5|26612.5|26592.5|26609.2|26589.2|1
1726652180000|2024-09-18 09:36:20|26616|26596|26614.2|26594.2|26616|26596|26614.2|26594.2|0
1726652190000|2024-09-18 09:36:30|26612.7|26592.7|26611|26591|26612.7|26592.7|26611|26591|29
1726652200000|2024-09-18 09:36:40|26609.2|26589.2|26609.2|26589.2|26612.7|26592.7|26609.2|26589.2|2
1726652220000|2024-09-18 09:37:00|26608.5|26588.5|26594.2|26574.2|26609.2|26588.5|26594.2|26569.2|1
1726652230000|2024-09-18 09:37:10|26593.5|26573.5|26593.5|26573.5|26593.5|26573.5|26593.5|26573.5|0
1726652250000|2024-09-18 09:37:30|26595.2|26575.2|26595|26575|26596.7|26576.7|26591.7|26571.7|2
1726652260000|2024-09-18 09:37:40|26594.2|26574.2|26599.2|26579.2|26599.2|26579.2|26594.2|26574.2|0
1726652290000|2024-09-18 09:38:10|26601|26581|26601|26581|26601|26581|26601|26581|9
1726652310000|2024-09-18 09:38:30|26601.7|26581.7|26599.2|26579.2|26601.7|26581.7|26599.2|26579.2|11
1726652320000|2024-09-18 09:38:40|26601|26581|26611|26591|26611|26591|26601|26581|5
1726652330000|2024-09-18 09:38:50|26609.2|26589.2|26636.1|26616.1|26636.1|26616.1|26609.2|26589.2|3
1726652340000|2024-09-18 09:39:00|26633.5|26613.5|26632.7|26612.7|26637.7|26617.7|26632.7|26612.7|0
1726652350000|2024-09-18 09:39:10|26634.2|26614.2|26634.2|26614.2|26634.2|26614.2|26634.2|26614.2|0
1726652380000|2024-09-18 09:39:40|26637.7|26617.7|26638.5|26618.5|26640.2|26620.2|26635.2|26615.2|0
1726652390000|2024-09-18 09:39:50|26637.7|26617.7|26640.2|26620.2|26640.2|26620.2|26637.7|26617.7|0
1726652400000|2024-09-18 09:40:00|26641.9|26621.9|26640.2|26620.2|26641.9|26621.9|26640.2|26620.2|3
1726652440000|2024-09-18 09:40:40|26645.2|26625.2|26643.5|26623.5|26645.2|26625.2|26643.5|26623.5|0
1726652470000|2024-09-18 09:41:10|26653.5|26633.5|26657.7|26637.7|26659.4|26639.4|26653.5|26633.5|7
1726652480000|2024-09-18 09:41:20|26656.9|26636.9|26656.9|26636.9|26656.9|26636.9|26656.9|26636.9|0
1726652510000|2024-09-18 09:41:50|26655.2|26635.2|26651|26631|26655.2|26635.2|26651|26631|0
1726652520000|2024-09-18 09:42:00|26649.4|26629.4|26625.2|26605.2|26649.4|26629.4|26625.2|26605.2|3
1726652540000|2024-09-18 09:42:20|26620.2|26600.2|26610.2|26590.2|26620.2|26600.2|26610.2|26590.2|1
1726652550000|2024-09-18 09:42:30|26611.9|26591.9|26620.2|26600.2|26620.2|26600.2|26611.9|26591.9|1
1726652560000|2024-09-18 09:42:40|26621.9|26601.9|26617.7|26597.7|26621.9|26601.9|26617.7|26597.7|1
1726652620000|2024-09-18 09:43:40|26616|26596|26611|26591|26622.7|26596|26611|26582.7|7
1726652630000|2024-09-18 09:43:50|26614.4|26594.4|26612.7|26592.7|26615.2|26595.2|26612.7|26592.7|0
1726652660000|2024-09-18 09:44:20|26610.9|26590.9|26612.7|26592.7|26612.7|26592.7|26610.9|26590.9|2
1726652700000|2024-09-18 09:45:00|26617.7|26597.7|26625.9|26605.9|26625.9|26605.9|26617.7|26597.7|0
1726652720000|2024-09-18 09:45:20|26622.7|26602.7|26622.7|26602.7|26622.7|26602.7|26622.7|26602.7|0
1726652760000|2024-09-18 09:46:00|26625.9|26605.9|26625.9|26605.9|26625.9|26605.9|26625.9|26605.9|18
1726652790000|2024-09-18 09:46:30|26624.2|26604.2|26613.3|26593.3|26624.2|26604.2|26613.3|26593.3|0
1726652800000|2024-09-18 09:46:40|26612.5|26592.5|26612.5|26592.5|26612.5|26592.5|26612.5|26592.5|0
1726652820000|2024-09-18 09:47:00|26610.9|26590.9|26605.9|26585.9|26613.4|26590.9|26601.7|26573.4|1
1726652860000|2024-09-18 09:47:40|26604.2|26584.2|26604.2|26584.2|26604.2|26584.2|26604.2|26584.2|0
1726652870000|2024-09-18 09:47:50|26605.9|26585.9|26605.9|26585.9|26605.9|26585.9|26605.9|26585.9|0
1726652880000|2024-09-18 09:48:00|26604.2|26584.2|26599.2|26579.2|26609.2|26584.2|26594.2|26569.2|0
1726652890000|2024-09-18 09:48:10|26594.2|26574.2|26594.2|26574.2|26599.2|26579.2|26594.2|26574.2|2
1726652900000|2024-09-18 09:48:20|26593.4|26573.4|26590.9|26570.9|26593.4|26573.4|26587.5|26567.5|4
1726652910000|2024-09-18 09:48:30|26589.2|26569.2|26589.2|26569.2|26589.2|26569.2|26589.2|26569.2|0
1726652920000|2024-09-18 09:48:40|26591.7|26571.7|26601.7|26581.7|26601.7|26581.7|26591.7|26571.7|3
1726652940000|2024-09-18 09:49:00|26602.5|26582.5|26605.9|26585.9|26605.9|26585.9|26602.5|26582.5|1
1726652950000|2024-09-18 09:49:10|26606.7|26586.7|26606.7|26586.7|26606.7|26586.7|26606.7|26586.7|0
1726652960000|2024-09-18 09:49:20|26604.2|26584.2|26606.7|26586.7|26606.7|26586.7|26604.2|26584.2|0
1726652990000|2024-09-18 09:49:50|26608.4|26588.4|26606.7|26586.7|26608.4|26588.4|26606.7|26586.7|0
1726653000000|2024-09-18 09:50:00|26605|26585|26610|26590|26610|26590|26605|26585|2
1726653010000|2024-09-18 09:50:10|26605.8|26585.8|26605|26585|26605.8|26585.8|26605|26585|0
1726653050000|2024-09-18 09:50:50|26601.7|26581.7|26613.4|26573.4|26613.4|26581.7|26600.9|26573.4|6
1726653060000|2024-09-18 09:51:00|26615|26575|26606.7|26586.7|26615|26586.7|26606.7|26575|0
1726653070000|2024-09-18 09:51:10|26605.9|26585.9|26605.9|26585.9|26605.9|26585.9|26605.9|26585.9|0
1726653110000|2024-09-18 09:51:50|26604.2|26584.2|26603.4|26583.4|26604.2|26584.2|26599.2|26579.2|7
1726653170000|2024-09-18 09:52:50|26606.7|26586.7|26616.6|26596.6|26616.6|26596.6|26606.7|26586.7|13
1726653180000|2024-09-18 09:53:00|26617.3|26597.3|26617.3|26597.3|26617.3|26597.3|26617.3|26597.3|0
1726653190000|2024-09-18 09:53:10|26616.6|26596.6|26621.7|26601.7|26621.7|26601.7|26616.6|26596.6|1
1726653210000|2024-09-18 09:53:30|26624.2|26604.2|26624.2|26604.2|26624.2|26604.2|26624.2|26604.2|1
1726653240000|2024-09-18 09:54:00|26623.4|26603.4|26623.4|26603.4|26623.4|26603.4|26623.4|26603.4|0
1726653250000|2024-09-18 09:54:10|26621.7|26601.7|26621.7|26601.7|26621.7|26601.7|26621.7|26601.7|0
1726653300000|2024-09-18 09:55:00|26613.4|26593.4|26616.9|26596.9|26616.9|26596.9|26605.9|26585.9|15
1726653310000|2024-09-18 09:55:10|26617.7|26597.7|26617.7|26597.7|26617.7|26597.7|26617.7|26597.7|0
1726653330000|2024-09-18 09:55:30|26619.4|26599.4|26619.4|26599.4|26619.4|26599.4|26619.4|26599.4|1
1726653350000|2024-09-18 09:55:50|26620.9|26600.9|26620.9|26600.9|26620.9|26600.9|26620.9|26600.9|0
1726653360000|2024-09-18 09:56:00|26624.4|26604.4|26629.2|26609.2|26629.2|26609.2|26624.4|26604.4|1
1726653370000|2024-09-18 09:56:10|26628.4|26608.4|26628.4|26608.4|26628.4|26608.4|26628.4|26608.4|0
1726653410000|2024-09-18 09:56:50|26630.1|26610.1|26624.2|26604.2|26630.9|26610.9|26622.6|26602.6|0
1726653420000|2024-09-18 09:57:00|26623.4|26603.4|26623.4|26603.4|26623.4|26603.4|26623.4|26603.4|0
1726653460000|2024-09-18 09:57:40|26622.6|26602.6|26619.2|26599.2|26622.6|26602.6|26619.2|26599.2|0
1726653470000|2024-09-18 09:57:50|26617.5|26597.5|26614.2|26594.2|26617.5|26597.5|26614.2|26594.2|1
1726653480000|2024-09-18 09:58:00|26613.4|26593.4|26617.6|26597.6|26617.6|26597.6|26613.4|26593.4|0
1726653530000|2024-09-18 09:58:50|26615.9|26595.9|26615.1|26595.1|26619.2|26595.9|26609.2|26579.2|2
1726653540000|2024-09-18 09:59:00|26615.9|26595.9|26615.9|26595.9|26615.9|26595.9|26615.9|26595.9|0
1726653550000|2024-09-18 09:59:10|26616.7|26596.7|26616.7|26596.7|26616.7|26596.7|26616.7|26596.7|0
1726653580000|2024-09-18 09:59:40|26618.3|26598.3|26611.7|26591.7|26624.2|26604.2|26611.7|26580|8
1726653600000|2024-09-18 10:00:00|26610.9|26590.9|26610.9|26590.9|26610.9|26590.9|26610.9|26590.9|0
1726653630000|2024-09-18 10:00:30|26607.5|26587.5|26607.5|26587.5|26607.5|26587.5|26607.5|26587.5|1
1726653640000|2024-09-18 10:00:40|26614.2|26574.2|26614.2|26574.2|26614.2|26574.2|26614.2|26574.2|0
1726653650000|2024-09-18 10:00:50|26612.5|26572.5|26610.9|26570.9|26614.2|26574.2|26610.9|26570.9|0
1726653660000|2024-09-18 10:01:00|26595.9|26575.9|26572.5|26552.5|26595.9|26575.9|26572.5|26552.5|11
1726653670000|2024-09-18 10:01:10|26580.8|26540.8|26564.2|26544.2|26580.8|26552.5|26564.2|26540|1
1726653680000|2024-09-18 10:01:20|||||||||2
1726653690000|2024-09-18 10:01:30|26562.5|26542.5|26562.5|26542.5|26562.5|26542.5|26562.5|26542.5|0
1726653700000|2024-09-18 10:01:40|26565|26545|26565|26545|26565|26545|26565|26545|1
1726653720000|2024-09-18 10:02:00|26564.2|26544.2|26564.2|26544.2|26564.2|26544.2|26564.2|26544.2|1
1726653730000|2024-09-18 10:02:10|26562.5|26542.5|26561.7|26541.7|26562.5|26542.5|26561.7|26541.7|1
1726653800000|2024-09-18 10:03:20|26562.5|26542.5|26565|26545|26565|26545|26562.5|26542.5|3
1726653810000|2024-09-18 10:03:30|26564.2|26544.2|26564.2|26544.2|26564.2|26544.2|26564.2|26544.2|0
1726653830000|2024-09-18 10:03:50|26569.2|26549.2|26572.5|26552.5|26584.2|26552.5|26569.2|26544.2|5
1726653840000|2024-09-18 10:04:00|26571.7|26551.7|26579.2|26539.2|26579.2|26551.7|26571.7|26539.2|2
1726653850000|2024-09-18 10:04:10|26564.2|26544.2|26564.2|26544.2|26564.2|26544.2|26564.2|26544.2|1
1726653860000|2024-09-18 10:04:20|26562.5|26542.5|26562.5|26542.5|26562.5|26542.5|26562.5|26542.5|0
1726653890000|2024-09-18 10:04:50|26564.2|26544.2|26564.2|26544.2|26564.2|26544.2|26562.5|26542.5|0
1726653910000|2024-09-18 10:05:10|26565|26545|26565|26545|26565|26545|26564.2|26544.2|1
1726653990000|2024-09-18 10:06:30|26566.7|26546.7|26566.7|26546.7|26566.7|26546.7|26566.7|26546.7|0
1726654010000|2024-09-18 10:06:50|26564.2|26544.2|26564.2|26544.2|26564.2|26544.2|26564.2|26544.2|14
1726654060000|2024-09-18 10:07:40|26559|26539|26555.8|26535.8|26559|26539|26555.8|26535.8|14
1726654070000|2024-09-18 10:07:50|26555|26535|26567.5|26547.5|26567.5|26547.5|26555|26535|6
1726654080000|2024-09-18 10:08:00|26564.2|26544.2|26565.9|26545.9|26565.9|26545.9|26564.2|26544.2|1
1726654090000|2024-09-18 10:08:10|26567.5|26547.5|26564.2|26544.2|26567.5|26547.5|26564.2|26544.2|0
1726654100000|2024-09-18 10:08:20|26560.9|26540.9|26559.2|26539.2|26560.9|26540.9|26556.7|26536.7|1
1726654120000|2024-09-18 10:08:40|26564.2|26544.2|26564.2|26544.2|26564.2|26544.2|26564.2|26544.2|2
1726654130000|2024-09-18 10:08:50|||||||||1
1726654140000|2024-09-18 10:09:00|26565.8|26545.8|26567.5|26547.5|26579.2|26547.5|26565.8|26539.2|7
1726654150000|2024-09-18 10:09:10|26566.7|26546.7|26566.7|26546.7|26566.7|26546.7|26566.7|26546.7|0
1726654170000|2024-09-18 10:09:30|26575|26535|26575|26535|26575|26535|26575|26535|0
1726654180000|2024-09-18 10:09:40|26574.2|26534.2|26559.2|26539.2|26574.2|26539.2|26559.2|26534.2|0
1726654190000|2024-09-18 10:09:50|26557.6|26537.6|26554.2|26534.2|26557.6|26537.6|26554.2|26534.2|1
1726654200000|2024-09-18 10:10:00|26550.9|26530.9|26550.9|26530.9|26550.9|26530.9|26550.9|26530.9|0
1726654240000|2024-09-18 10:10:40|||||||||1
1726654280000|2024-09-18 10:11:20|26542.5|26522.5|26549.2|26529.2|26559.2|26539.2|26542.5|26522.5|7
1726654290000|2024-09-18 10:11:30|26553.4|26533.4|26575.9|26555.9|26575.9|26555.9|26553.4|26533.4|7
1726654310000|2024-09-18 10:11:50|26574.2|26554.2|26575.9|26555.9|26575.9|26555.9|26574.2|26554.2|0
1726654320000|2024-09-18 10:12:00|26574.2|26554.2|26577.6|26557.6|26577.6|26557.6|26574.2|26554.2|10
1726654330000|2024-09-18 10:12:10|26585.1|26565.1|26580.9|26560.9|26585.1|26565.1|26580.9|26560.9|2
1726654370000|2024-09-18 10:12:50|26585.9|26565.9|26585.9|26565.9|26585.9|26565.9|26585.9|26565.9|1
1726654380000|2024-09-18 10:13:00|26583.4|26563.4|26583.4|26563.4|26583.4|26563.4|26583.4|26563.4|1
1726654390000|2024-09-18 10:13:10|26586.8|26566.8|26585.9|26565.9|26587.6|26567.6|26585.9|26565.9|0
1726654400000|2024-09-18 10:13:20|26587.6|26567.6|26585.9|26565.9|26587.6|26567.6|26585.9|26565.9|0
1726654410000|2024-09-18 10:13:30|26587.6|26567.6|26592.6|26572.6|26592.6|26572.6|26587.6|26567.6|3
1726654420000|2024-09-18 10:13:40|26602.6|26582.6|26602.6|26582.6|26602.6|26582.6|26602.6|26582.6|7
1726654430000|2024-09-18 10:13:50|26617|26597|26629.6|26609.6|26629.6|26609.6|26617|26597|27
1726654440000|2024-09-18 10:14:00|26627.9|26607.9|26632.8|26612.8|26632.8|26612.8|26626.2|26606.2|2
1726654450000|2024-09-18 10:14:10|26633.6|26613.6|26633.6|26613.6|26633.6|26613.6|26633.6|26613.6|0
1726654460000|2024-09-18 10:14:20|26631.8|26611.8|26631.8|26611.8|26631.8|26611.8|26631.8|26611.8|0
1726654490000|2024-09-18 10:14:50|26633.6|26613.6|26629.3|26609.3|26633.6|26613.6|26629.3|26609.3|4
1726654530000|2024-09-18 10:15:30|26628.6|26608.6|26624.3|26604.3|26636.8|26608.6|26624.3|26596.8|1
1726654540000|2024-09-18 10:15:40|26621.8|26601.8|26621.8|26601.8|26621.8|26601.8|26621.8|26601.8|0
1726654560000|2024-09-18 10:16:00|||||||||2
1726654570000|2024-09-18 10:16:10|26621.1|26601.1|26621.1|26601.1|26621.1|26601.1|26621.1|26601.1|0
1726654590000|2024-09-18 10:16:30|26618.6|26598.6|26618.6|26598.6|26618.6|26598.6|26618.6|26598.6|0
1726654600000|2024-09-18 10:16:40|26619.3|26599.3|26619.3|26599.3|26619.3|26599.3|26619.3|26599.3|0
1726654630000|2024-09-18 10:17:10|26618.6|26598.6|26618.6|26598.6|26618.6|26598.6|26618.6|26598.6|0
1726654660000|2024-09-18 10:17:40|26616.8|26596.8|26614.3|26594.3|26616.8|26596.8|26614.3|26594.3|0
1726654680000|2024-09-18 10:18:00|26616.1|26596.1|26616.1|26596.1|26616.1|26596.1|26614.3|26594.3|0
1726654690000|2024-09-18 10:18:10|26616.8|26596.8|26611.8|26591.8|26616.8|26596.8|26611.8|26591.8|1
1726654700000|2024-09-18 10:18:20|||||||||1
1726654730000|2024-09-18 10:18:50|26610.1|26590.1|26595.1|26575.1|26610.1|26590.1|26595.1|26575.1|0
1726654740000|2024-09-18 10:19:00|26595.9|26575.9|26607.5|26587.5|26607.5|26587.5|26595.9|26575.9|1
1726654780000|2024-09-18 10:19:40|26612.6|26592.6|26612.6|26592.6|26612.6|26592.6|26612.6|26592.6|0
1726654790000|2024-09-18 10:19:50|26610.1|26590.1|26610.1|26590.1|26610.1|26590.1|26610.1|26590.1|1
1726654800000|2024-09-18 10:20:00|||||||||1
1726654820000|2024-09-18 10:20:20|26609.3|26589.3|26612.6|26592.6|26612.6|26592.6|26609.3|26589.3|0
1726654830000|2024-09-18 10:20:30|26611.8|26591.8|26613.4|26593.4|26613.4|26593.4|26611.8|26591.8|0
1726654850000|2024-09-18 10:20:50|26615.9|26595.9|26615.9|26595.9|26615.9|26595.9|26615.9|26595.9|0
1726654860000|2024-09-18 10:21:00|26615.1|26595.1|26613.4|26593.4|26615.1|26595.1|26613.4|26593.4|0
1726654870000|2024-09-18 10:21:10|26615.1|26595.1|26611.7|26591.7|26626.8|26595.1|26611.7|26586.8|2
1726654880000|2024-09-18 10:21:20|26606.5|26586.5|26602.6|26582.6|26606.5|26586.5|26602.6|26582.6|0
1726654890000|2024-09-18 10:21:30|26601|26581|26606|26566|26606|26581|26601|26563.5|2
1726654900000|2024-09-18 10:21:40|26590.9|26570.9|26587.6|26567.6|26590.9|26570.9|26587.6|26567.6|0
1726654910000|2024-09-18 10:21:50|26590.1|26570.1|26587.6|26567.6|26590.1|26570.1|26587.6|26567.6|0
1726654920000|2024-09-18 10:22:00|26589.3|26569.3|26590.1|26570.1|26590.1|26570.1|26589.3|26569.3|1
1726654930000|2024-09-18 10:22:10|26597.6|26577.6|26597.6|26577.6|26597.6|26577.6|26597.6|26577.6|1
1726654940000|2024-09-18 10:22:20|26603.5|26583.5|26603.5|26583.5|26603.5|26583.5|26603.5|26583.5|1
1726654960000|2024-09-18 10:22:40|26605.3|26585.3|26614.3|26594.3|26614.3|26594.3|26605.3|26585.3|1
1726654970000|2024-09-18 10:22:50|26612.6|26592.6|26610.1|26590.1|26614.3|26594.3|26610.1|26590.1|2
1726654980000|2024-09-18 10:23:00|26609.3|26589.3|26605.1|26585.1|26609.3|26589.3|26605.1|26585.1|0
1726655000000|2024-09-18 10:23:20|26602.6|26582.6|26602.6|26582.6|26602.6|26582.6|26602.6|26582.6|0
1726655010000|2024-09-18 10:23:30|26605.1|26585.1|26605.1|26585.1|26605.1|26585.1|26605.1|26585.1|0
1726655020000|2024-09-18 10:23:40|26616.8|26576.8|26616.8|26576.8|26616.8|26576.8|26616.8|26576.8|3
1726655040000|2024-09-18 10:24:00|26616|26576|26616|26576|26616|26576|26616|26576|0
1726655050000|2024-09-18 10:24:10|26599.3|26579.3|26597.6|26577.6|26599.3|26579.3|26593.4|26573.4|0
1726655060000|2024-09-18 10:24:20|26595.1|26575.1|26595.1|26575.1|26595.1|26575.1|26595.1|26575.1|0
1726655070000|2024-09-18 10:24:30|26594.3|26574.3|26594.3|26574.3|26594.3|26574.3|26594.3|26574.3|1
1726655090000|2024-09-18 10:24:50|26602.6|26562.6|26602.6|26562.6|26602.6|26562.6|26602.6|26562.6|0
1726655100000|2024-09-18 10:25:00|26601.8|26561.8|26590.9|26550.9|26601.8|26568.4|26588.4|26550.9|3
1726655120000|2024-09-18 10:25:20|26577.4|26557.4|26577.4|26557.4|26577.4|26557.4|26577.4|26557.4|0
1726655130000|2024-09-18 10:25:30|26575.9|26555.9|26577.6|26557.6|26577.6|26557.6|26575.9|26555.9|0
1726655140000|2024-09-18 10:25:40|26578.4|26558.4|26585.1|26565.1|26585.1|26565.1|26578.4|26558.4|1
1726655150000|2024-09-18 10:25:50|26590.1|26570.1|26591.8|26571.8|26591.8|26571.8|26590.1|26570.1|5
1726655160000|2024-09-18 10:26:00|26591|26571|26591|26571|26591|26571|26591|26571|0
1726655180000|2024-09-18 10:26:20|26596|26576|26593.5|26573.5|26596|26576|26593.5|26573.5|9
1726655200000|2024-09-18 10:26:40|26594.3|26574.3|26595.3|26575.3|26595.3|26575.3|26593.5|26573.5|1
1726655210000|2024-09-18 10:26:50|26596|26576|26596|26576|26596|26576|26596|26576|0
1726655260000|2024-09-18 10:27:40|26597.6|26577.6|26616|26576|26616|26581|26597.6|26576|2
1726655270000|2024-09-18 10:27:50|26613.5|26593.5|26617.8|26597.8|26617.8|26597.8|26613.5|26593.5|2
1726655310000|2024-09-18 10:28:30|26614.3|26594.3|26613.5|26593.5|26614.3|26594.3|26613.5|26593.5|0
1726655330000|2024-09-18 10:28:50|26608.5|26588.5|26608.5|26588.5|26608.5|26588.5|26608.5|26588.5|0
1726655350000|2024-09-18 10:29:10|26612|26592|26612|26592|26612|26592|26612|26592|0
1726655370000|2024-09-18 10:29:30|26613.5|26593.5|26613.5|26593.5|26613.5|26593.5|26613.5|26593.5|0
1726655400000|2024-09-18 10:30:00|26621|26601|26621|26601|26621|26601|26621|26601|2
1726655450000|2024-09-18 10:30:50|26618.5|26598.5|26618.5|26598.5|26618.5|26598.5|26618.5|26598.5|3
1726655460000|2024-09-18 10:31:00|26619.3|26599.3|26609.3|26589.3|26619.3|26599.3|26607.6|26587.6|0
1726655470000|2024-09-18 10:31:10|26607.6|26587.6|26607.6|26587.6|26607.6|26587.6|26607.6|26587.6|0
1726655500000|2024-09-18 10:31:40|26606.8|26586.8|26606.8|26586.8|26606.8|26586.8|26606.8|26586.8|0
1726655510000|2024-09-18 10:31:50|26622|26582|26621|26601|26622|26601|26621|26582|8
1726655520000|2024-09-18 10:32:00|||||||||1
1726655530000|2024-09-18 10:32:10|26620.2|26600.2|26620.2|26600.2|26620.2|26600.2|26620.2|26600.2|0
1726655540000|2024-09-18 10:32:20|26608.5|26588.5|26608.5|26588.5|26608.5|26588.5|26608.5|26588.5|0
1726655550000|2024-09-18 10:32:30|26607.7|26587.7|26607.7|26587.7|26607.7|26587.7|26607.7|26587.7|0
1726655560000|2024-09-18 10:32:40|26603.5|26583.5|26603.5|26583.5|26603.5|26583.5|26603.5|26583.5|1
1726655570000|2024-09-18 10:32:50|26611|26571|26603.5|26583.5|26611|26583.5|26603.5|26571|0
1726655600000|2024-09-18 10:33:20|26611.8|26571.8|26611.8|26571.8|26611.8|26571.8|26611.8|26571.8|1
1726655610000|2024-09-18 10:33:30|26611|26571|26610.2|26570.2|26611|26571|26610.2|26570.2|1
1726655680000|2024-09-18 10:34:40|26598.5|26578.5|26598.5|26578.5|26598.5|26578.5|26598.5|26578.5|0
1726655690000|2024-09-18 10:34:50|26606|26566|26597.7|26577.7|26606|26577.7|26597.7|26566|0
1726655700000|2024-09-18 10:35:00|26598.5|26578.5|26598.5|26578.5|26598.5|26578.5|26598.5|26578.5|0
1726655710000|2024-09-18 10:35:10|||||||||1
1726655720000|2024-09-18 10:35:20|26596.8|26576.8|26594.3|26574.3|26599.3|26579.3|26594.3|26574.3|1
1726655740000|2024-09-18 10:35:40|26596.8|26576.8|26596.8|26576.8|26596.8|26576.8|26596.8|26576.8|0
1726655760000|2024-09-18 10:36:00|26598.5|26578.5|26596.8|26576.8|26599.3|26579.3|26596.8|26576.8|0
1726655800000|2024-09-18 10:36:40|26600.2|26580.2|26601|26581|26601|26581|26600.2|26580.2|0
1726655820000|2024-09-18 10:37:00|26601.8|26581.8|26603.5|26583.5|26603.5|26583.5|26601.8|26581.8|0
1726655840000|2024-09-18 10:37:20|26627.6|26587.6|26630.1|26590.1|26630.1|26590.1|26627.6|26587.6|1
1726655850000|2024-09-18 10:37:30|26628.4|26588.4|26621.8|26581.8|26628.4|26595.9|26614.3|26581.8|2
1726655860000|2024-09-18 10:37:40|26613.5|26593.5|26613.5|26593.5|26613.5|26593.5|26613.5|26593.5|0
1726655870000|2024-09-18 10:37:50|26614.3|26594.3|26622.7|26602.7|26626|26602.7|26614.3|26586|1
1726655880000|2024-09-18 10:38:00|26626|26606|26626|26606|26626|26606|26626|26606|1
1726655910000|2024-09-18 10:38:30|26627.7|26607.7|26631|26611|26631|26611|26626|26606|1
1726655920000|2024-09-18 10:38:40|26634.5|26614.5|26636|26616|26636|26616|26634.5|26614.5|1
1726655940000|2024-09-18 10:39:00|26633.5|26613.5|26631|26611|26635.2|26615.2|26631|26611|0
1726656000000|2024-09-18 10:40:00|26627.6|26607.6|26625.2|26605.2|26627.6|26607.6|26623.5|26603.5|1
1726656010000|2024-09-18 10:40:10|26626|26606|26623.5|26603.5|26626|26606|26623.5|26603.5|0
1726656070000|2024-09-18 10:41:10|26621|26601|26623.5|26603.5|26623.5|26603.5|26621|26601|0
1726656120000|2024-09-18 10:42:00|26626|26606|26623.5|26603.5|26626|26606|26623.5|26603.5|0
1726656130000|2024-09-18 10:42:10|26625.2|26605.2|26624.3|26604.3|26626|26606|26624.3|26604.3|0
1726656150000|2024-09-18 10:42:30|26623.5|26603.5|26623.5|26603.5|26623.5|26603.5|26623.5|26603.5|0
1726656190000|2024-09-18 10:43:10|26621|26601|26623.5|26583.5|26626|26601|26621|26583.5|3
1726656210000|2024-09-18 10:43:30|26625.2|26585.2|26623.5|26583.5|26626|26586|26623.5|26583.5|1
1726656270000|2024-09-18 10:44:30|26612.6|26572.6|26599.3|26579.3|26612.6|26580.9|26599.3|26569.1|2
1726656280000|2024-09-18 10:44:40|26605.2|26565.2|26597.7|26577.7|26605.2|26577.7|26597.7|26565.2|0
1726656290000|2024-09-18 10:44:50|26604.4|26564.4|26597.7|26577.7|26604.4|26577.7|26597.7|26564.4|0
1726656300000|2024-09-18 10:45:00|26604.4|26564.4|26604.4|26564.4|26604.4|26564.4|26604.4|26564.4|0
1726656310000|2024-09-18 10:45:10|26592.7|26572.7|26592.7|26572.7|26592.7|26572.7|26592.7|26572.7|0
1726656320000|2024-09-18 10:45:20|26591.9|26571.9|26592.7|26572.7|26592.7|26572.7|26591.9|26571.9|3
1726656340000|2024-09-18 10:45:40|26593.5|26573.5|26593.5|26573.5|26593.5|26573.5|26593.5|26573.5|0
1726656350000|2024-09-18 10:45:50|26592.7|26572.7|26593.5|26573.5|26593.5|26573.5|26592.7|26572.7|0
1726656390000|2024-09-18 10:46:30|26595.2|26575.2|26596|26576|26596|26576|26595.2|26575.2|0
1726656400000|2024-09-18 10:46:40|26597.7|26577.7|26598.5|26578.5|26598.5|26578.5|26597.7|26577.7|0
1726656410000|2024-09-18 10:46:50|26601.9|26581.9|26601.9|26581.9|26601.9|26581.9|26601.9|26581.9|4
1726656420000|2024-09-18 10:47:00|26602.7|26582.7|26602.7|26582.7|26602.7|26582.7|26602.7|26582.7|0
1726656430000|2024-09-18 10:47:10|26603.5|26583.5|26603.5|26583.5|26603.5|26583.5|26603.5|26583.5|0
1726656440000|2024-09-18 10:47:20|26610.2|26570.2|26610.2|26570.2|26610.2|26570.2|26610.2|26570.2|0
1726656450000|2024-09-18 10:47:30|26601.9|26581.9|26601.9|26581.9|26601.9|26581.9|26601.9|26581.9|0
1726656460000|2024-09-18 10:47:40|26602.7|26582.7|26602.7|26582.7|26602.7|26582.7|26602.7|26582.7|0
1726656470000|2024-09-18 10:47:50|26599.3|26579.3|26597.7|26577.7|26599.3|26579.3|26597.7|26577.7|1
1726656480000|2024-09-18 10:48:00|26606|26566|26604.3|26564.3|26606|26566|26604.3|26564.3|0
1726656490000|2024-09-18 10:48:10|26606|26566|26603.5|26563.5|26606|26566|26603.5|26563.5|0
1726656500000|2024-09-18 10:48:20|26605.2|26565.2|26605.2|26565.2|26605.2|26565.2|26605.2|26565.2|0
1726656510000|2024-09-18 10:48:30|26601.8|26561.8|26600.2|26560.2|26601.8|26561.8|26600.2|26560.2|5
1726656540000|2024-09-18 10:49:00|26599.4|26559.4|26599.4|26559.4|26599.4|26559.4|26599.4|26559.4|0
1726656550000|2024-09-18 10:49:10|26585.2|26565.2|26585.2|26565.2|26585.2|26565.2|26585.2|26565.2|2
1726656560000|2024-09-18 10:49:20|26583.5|26563.5|26582.7|26562.7|26583.5|26563.5|26582.7|26562.7|0
1726656570000|2024-09-18 10:49:30|26581|26561|26581|26561|26581|26561|26581|26561|2
1726656580000|2024-09-18 10:49:40|26579.3|26559.3|26578.5|26558.5|26579.3|26559.3|26578.5|26558.5|1
1726656590000|2024-09-18 10:49:50|||||||||2
1726656600000|2024-09-18 10:50:00|26577.7|26557.7|26577.7|26557.7|26577.7|26557.7|26577.7|26557.7|0
1726656620000|2024-09-18 10:50:20|||||||||1
1726656630000|2024-09-18 10:50:30|26576.2|26556.2|26566|26546|26576.2|26556.2|26566|26546|7
1726656690000|2024-09-18 10:51:30|26566.8|26546.8|26566|26546|26566.8|26546.8|26566|26546|1
1726656720000|2024-09-18 10:52:00|26568.5|26548.5|26566|26546|26568.5|26548.5|26564.3|26544.3|5
1726656760000|2024-09-18 10:52:40|26566.8|26546.8|26566.8|26546.8|26566.8|26546.8|26566.8|26546.8|0
1726656800000|2024-09-18 10:53:20|26571|26551|26571|26551|26571|26551|26571|26551|3
1726656810000|2024-09-18 10:53:30|26573.5|26553.5|26571.8|26551.8|26573.5|26553.5|26571.8|26551.8|0
1726656820000|2024-09-18 10:53:40|26571|26551|26578.5|26558.5|26578.5|26558.5|26571|26551|1
1726656840000|2024-09-18 10:54:00|26576.8|26556.8|26576.8|26556.8|26576.8|26556.8|26576.8|26556.8|0
1726656850000|2024-09-18 10:54:10|26576|26556|26576|26556|26576|26556|26576|26556|0
1726656860000|2024-09-18 10:54:20|26573.5|26553.5|26573.5|26553.5|26573.5|26553.5|26573.5|26553.5|0
1726656900000|2024-09-18 10:55:00|26568.5|26548.5|26561|26541|26568.5|26548.5|26561|26541|0
1726656930000|2024-09-18 10:55:30|26558.5|26538.5|26558.5|26538.5|26558.5|26538.5|26558.5|26538.5|0
1726656960000|2024-09-18 10:56:00|26570.2|26530.2|26558.5|26538.5|26570.2|26543.5|26556|26526|7
1726656970000|2024-09-18 10:56:10|26563.5|26543.5|26561|26541|26563.5|26543.5|26561|26541|1
1726656980000|2024-09-18 10:56:20|26559.3|26539.3|26559.3|26539.3|26559.3|26539.3|26559.3|26539.3|0
1726656990000|2024-09-18 10:56:30|26555.8|26535.8|26554.3|26534.3|26555.8|26535.8|26554.3|26534.3|0
1726657000000|2024-09-18 10:56:40|26551.8|26531.8|26551.8|26531.8|26551.8|26531.8|26551.8|26531.8|0
1726657030000|2024-09-18 10:57:10|26548.5|26528.5|26546|26526|26548.5|26528.5|26544.3|26524.3|7
1726657040000|2024-09-18 10:57:20|||||||||5
1726657050000|2024-09-18 10:57:30|26540.8|26520.8|26540.8|26520.8|26540.8|26520.8|26540.8|26520.8|7
1726657060000|2024-09-18 10:57:40|26539.3|26519.3|26539.3|26519.3|26539.3|26519.3|26539.3|26519.3|0
1726657070000|2024-09-18 10:57:50|26530.8|26510.8|26507.6|26487.6|26530.8|26510.8|26505.1|26485.1|47
1726657080000|2024-09-18 10:58:00|26508.3|26488.3|26505.8|26485.8|26508.3|26488.3|26505.8|26485.8|2
1726657090000|2024-09-18 10:58:10|26507.6|26487.6|26500.8|26480.8|26507.6|26487.6|26498.3|26478.3|14
1726657100000|2024-09-18 10:58:20|26499.1|26479.1|26507.6|26487.6|26507.6|26487.6|26498.3|26478.3|3
1726657120000|2024-09-18 10:58:40|26508.3|26488.3|26508.3|26488.3|26508.3|26488.3|26508.3|26488.3|0
1726657130000|2024-09-18 10:58:50|26478.4|26458.4|26478.4|26458.4|26478.4|26458.4|26478.4|26458.4|4
1726657140000|2024-09-18 10:59:00|26464.9|26444.9|26462.4|26442.4|26467.4|26447.4|26462.4|26442.4|2
1726657150000|2024-09-18 10:59:10|26460.7|26440.7|26460.7|26440.7|26460.7|26440.7|26460.7|26440.7|0
1726657170000|2024-09-18 10:59:30|26459.9|26439.9|26458.2|26438.2|26462.4|26442.4|26457.4|26437.4|31
1726657180000|2024-09-18 10:59:40|26455.7|26435.7|26454.9|26434.9|26455.7|26435.7|26454.9|26434.9|0
1726657190000|2024-09-18 10:59:50|26444|26424|26434|26414|26449.9|26424|26434|26409.9|1
1726657200000|2024-09-18 11:00:00|26433.2|26413.2|26439.1|26379.1|26439.1|26414.9|26423.3|26379.1|9
1726657210000|2024-09-18 11:00:10|26438.3|26378.3|26413.2|26393.2|26438.3|26393.2|26413.2|26378.3|1
1726657220000|2024-09-18 11:00:20|26411.5|26391.5|26411.5|26391.5|26411.5|26391.5|26411.5|26391.5|1
1726657230000|2024-09-18 11:00:30|26409.7|26389.7|26410.7|26390.7|26410.7|26390.7|26409|26389|11
1726657250000|2024-09-18 11:00:50|26411.5|26391.5|26414.9|26394.9|26414.9|26394.9|26411.5|26391.5|5
1726657260000|2024-09-18 11:01:00|26421.6|26401.6|26421.6|26401.6|26421.6|26401.6|26421.6|26401.6|9
1726657270000|2024-09-18 11:01:10|26422.4|26402.4|26422.4|26402.4|26422.4|26402.4|26422.4|26402.4|0
1726657290000|2024-09-18 11:01:30|26424.9|26404.9|26424.9|26404.9|26424.9|26404.9|26424.9|26404.9|1
1726657310000|2024-09-18 11:01:50|26422.4|26402.4|26422.4|26402.4|26422.4|26402.4|26422.4|26402.4|1
1726657320000|2024-09-18 11:02:00|26423.2|26403.2|26423.2|26403.2|26423.2|26403.2|26423.2|26403.2|0
1726657330000|2024-09-18 11:02:10|26422.4|26402.4|26422.4|26402.4|26422.4|26402.4|26422.4|26402.4|0
1726657340000|2024-09-18 11:02:20|26424.1|26404.1|26430.8|26410.8|26430.8|26410.8|26422.4|26402.4|5
1726657360000|2024-09-18 11:02:40|26435|26415|26464.1|26444.1|26464.1|26444.1|26432.5|26412.5|10
1726657370000|2024-09-18 11:02:50|26461.6|26441.6|26461.6|26441.6|26461.6|26441.6|26461.6|26441.6|1
1726657380000|2024-09-18 11:03:00|26459.9|26439.9|26457.4|26437.4|26461.6|26441.6|26457.4|26437.4|2
1726657390000|2024-09-18 11:03:10|26459.1|26439.1|26459.1|26439.1|26459.1|26439.1|26459.1|26439.1|5
1726657400000|2024-09-18 11:03:20|26461.6|26441.6|26461.6|26441.6|26461.6|26441.6|26461.6|26441.6|1
1726657410000|2024-09-18 11:03:30|26464.1|26444.1|26466.6|26446.6|26466.6|26446.6|26464.1|26444.1|1
1726657420000|2024-09-18 11:03:40|26464.1|26444.1|26464.1|26444.1|26465.8|26445.8|26464.1|26444.1|2
1726657430000|2024-09-18 11:03:50|26462.4|26442.4|26462.4|26442.4|26462.4|26442.4|26462.4|26442.4|0
1726657440000|2024-09-18 11:04:00|26460.7|26440.7|26462.4|26442.4|26462.4|26442.4|26460.7|26440.7|0
1726657450000|2024-09-18 11:04:10|26460.7|26440.7|26460.7|26440.7|26460.7|26440.7|26460.7|26440.7|0
1726657470000|2024-09-18 11:04:30|26459.9|26439.9|26459.9|26439.9|26459.9|26439.9|26459.9|26439.9|0
1726657480000|2024-09-18 11:04:40|26461.6|26441.6|26466.6|26446.6|26466.6|26446.6|26461.6|26441.6|0
1726657490000|2024-09-18 11:04:50|26469.1|26449.1|26469.1|26449.1|26469.1|26449.1|26469.1|26449.1|0
1726657510000|2024-09-18 11:05:10|26464.1|26444.1|26464.1|26444.1|26464.1|26444.1|26464.1|26444.1|2
1726657520000|2024-09-18 11:05:20|26462.4|26442.4|26462.4|26442.4|26462.4|26442.4|26462.4|26442.4|4
1726657530000|2024-09-18 11:05:30|26461.6|26441.6|26465.8|26445.8|26474.1|26445.8|26461.6|26434.1|1
1726657540000|2024-09-18 11:05:40|26469.9|26449.9|26488.2|26448.2|26488.2|26449.9|26469.9|26445.8|3
1726657550000|2024-09-18 11:05:50|26494.1|26454.1|26483.3|26463.3|26494.1|26465.8|26483.3|26454.1|1
1726657560000|2024-09-18 11:06:00|26484.9|26464.9|26478.2|26458.2|26489.1|26469.1|26478.2|26458.2|2
1726657570000|2024-09-18 11:06:10|26481.6|26461.6|26484.1|26464.1|26484.1|26464.1|26481.6|26461.6|3
1726657580000|2024-09-18 11:06:20|26485.8|26465.8|26484.1|26464.1|26485.8|26465.8|26484.1|26464.1|0
1726657590000|2024-09-18 11:06:30|26481.6|26461.6|26481.6|26461.6|26481.6|26461.6|26481.6|26461.6|1
1726657610000|2024-09-18 11:06:50|26479.9|26459.9|26485.8|26465.8|26486.6|26466.6|26479.1|26459.1|7
1726657620000|2024-09-18 11:07:00|26486.6|26466.6|26489.1|26469.1|26489.1|26469.1|26486.6|26466.6|0
1726657630000|2024-09-18 11:07:10|26490.8|26470.8|26491.6|26451.6|26495|26475|26490.8|26451.6|2
1726657650000|2024-09-18 11:07:30|26490|26450|26486.6|26466.6|26490|26466.6|26483.5|26450|5
1726657660000|2024-09-18 11:07:40|26498.3|26458.3|26499.1|26459.1|26499.1|26459.1|26498.3|26458.3|0
1726657670000|2024-09-18 11:07:50|26498.3|26458.3|26498.3|26458.3|26498.3|26458.3|26498.3|26458.3|0
1726657690000|2024-09-18 11:08:10|26490.8|26470.8|26490.8|26470.8|26490.8|26470.8|26490.8|26470.8|0
1726657700000|2024-09-18 11:08:20|26486.6|26466.6|26492.5|26452.5|26492.5|26466.6|26486.6|26452.5|1
1726657710000|2024-09-18 11:08:30|26489.3|26449.3|26489.3|26449.3|26489.3|26449.3|26489.3|26449.3|0
1726657730000|2024-09-18 11:08:50|26475.8|26455.8|26475.8|26455.8|26475.8|26455.8|26475.8|26455.8|0
1726657740000|2024-09-18 11:09:00|26480.5|26420.5|26447.4|26427.4|26480.5|26427.4|26447.4|26415.7|21
1726657750000|2024-09-18 11:09:10|26446.6|26426.6|26446.6|26426.6|26446.6|26426.6|26446.6|26426.6|0
1726657760000|2024-09-18 11:09:20|26454.1|26414.1|26454.1|26414.1|26454.1|26414.1|26454.1|26414.1|1
1726657800000|2024-09-18 11:10:00|26449.1|26409.1|26452.5|26412.5|26452.5|26417.4|26437.4|26409.1|4
1726657810000|2024-09-18 11:10:10|26453.3|26413.3|26453.3|26413.3|26453.3|26413.3|26453.3|26413.3|0
1726657830000|2024-09-18 11:10:30|26452.5|26412.5|26452.5|26412.5|26452.5|26412.5|26452.5|26412.5|1
1726657850000|2024-09-18 11:10:50|26453.3|26413.3|26453.3|26413.3|26453.3|26413.3|26453.3|26413.3|0
1726657870000|2024-09-18 11:11:10|26454.9|26414.9|26454.9|26414.9|26454.9|26414.9|26454.9|26414.9|0
1726657880000|2024-09-18 11:11:20|26446.6|26426.6|26447.4|26427.4|26447.4|26427.4|26446.6|26426.6|1
1726657890000|2024-09-18 11:11:30|26459.9|26419.9|26459.9|26419.9|26459.9|26419.9|26459.9|26419.9|2
1726657910000|2024-09-18 11:11:50|26451.6|26431.6|26451.6|26431.6|26451.6|26431.6|26451.6|26431.6|0
1726657920000|2024-09-18 11:12:00|26452.4|26432.4|26451.6|26431.6|26452.4|26432.4|26451.6|26431.6|0
1726657930000|2024-09-18 11:12:10|26454.9|26434.9|26453.2|26433.2|26454.9|26434.9|26451.6|26431.6|0
1726657940000|2024-09-18 11:12:20|26451.6|26431.6|26479.1|26439.1|26485.8|26439.1|26451.6|26424.1|6
1726657980000|2024-09-18 11:13:00|26470.8|26450.8|26470.8|26450.8|26470.8|26450.8|26470.8|26450.8|2
1726657990000|2024-09-18 11:13:10|26473.3|26453.3|26470.8|26450.8|26473.3|26453.3|26470.8|26450.8|0
1726658010000|2024-09-18 11:13:30|26479.1|26439.1|26470|26450|26479.1|26450|26470|26438.3|1
1726658020000|2024-09-18 11:13:40|26470.8|26450.8|26470.8|26450.8|26470.8|26450.8|26470.8|26450.8|0
1726658030000|2024-09-18 11:13:50|26468.3|26448.3|26471.6|26451.6|26473.3|26453.3|26468.3|26448.3|3
1726658040000|2024-09-18 11:14:00|26472.4|26452.4|26466.6|26446.6|26472.4|26452.4|26466.6|26446.6|0
1726658050000|2024-09-18 11:14:10|26464.9|26444.9|26464.1|26444.1|26464.9|26444.9|26464.1|26444.1|1
1726658060000|2024-09-18 11:14:20|26462.4|26442.4|26459.1|26439.1|26462.4|26442.4|26459.1|26439.1|0
1726658070000|2024-09-18 11:14:30|26460.7|26440.7|26464.1|26444.1|26464.1|26444.1|26460.7|26440.7|5
1726658080000|2024-09-18 11:14:40|||||||||8
1726658090000|2024-09-18 11:14:50|||||||||1
1726658100000|2024-09-18 11:15:00|26469.1|26449.1|26469.1|26449.1|26469.1|26449.1|26469.1|26449.1|2
1726658110000|2024-09-18 11:15:10|26475|26455|26478.3|26458.3|26478.3|26458.3|26475|26455|3
1726658120000|2024-09-18 11:15:20|26480.8|26460.8|26480.8|26460.8|26482.5|26462.5|26480.8|26460.8|0
1726658130000|2024-09-18 11:15:30|26482.5|26462.5|26484.1|26444.1|26484.1|26462.5|26475.8|26444.1|2
1726658140000|2024-09-18 11:15:40|26475.8|26455.8|26475.8|26455.8|26475.8|26455.8|26475.8|26455.8|0
1726658180000|2024-09-18 11:16:20|26470.8|26450.8|26466.6|26446.6|26470.8|26450.8|26466.6|26446.6|1
1726658190000|2024-09-18 11:16:30|26465.8|26445.8|26465.8|26445.8|26465.8|26445.8|26465.8|26445.8|0
1726658200000|2024-09-18 11:16:40|26467.5|26447.5|26467.5|26447.5|26467.5|26447.5|26467.5|26447.5|6
1726658220000|2024-09-18 11:17:00|26469.1|26449.1|26469.1|26449.1|26469.1|26449.1|26469.1|26449.1|0
1726658250000|2024-09-18 11:17:30|26471.4|26451.4|26479.1|26459.1|26479.1|26459.1|26471.4|26451.4|2
1726658260000|2024-09-18 11:17:40|26478.3|26458.3|26478.3|26458.3|26478.3|26458.3|26478.3|26458.3|2
1726658270000|2024-09-18 11:17:50|26476.6|26456.6|26468.2|26448.2|26484.9|26456.6|26468.2|26444.9|1
1726658280000|2024-09-18 11:18:00|26466.4|26446.4|26454.2|26434.2|26466.4|26446.4|26439.9|26419.9|13
1726658290000|2024-09-18 11:18:10|26456.7|26436.7|26467.4|26447.4|26469.1|26449.1|26456.6|26436.6|11
1726658300000|2024-09-18 11:18:20|26469.1|26449.1|26464.9|26444.9|26469.1|26449.1|26464.9|26444.9|3
1726658310000|2024-09-18 11:18:30|26463.2|26443.2|26459.1|26439.1|26463.2|26443.2|26459.1|26439.1|0
1726658320000|2024-09-18 11:18:40|26461.6|26441.6|26461.6|26441.6|26461.6|26441.6|26461.6|26441.6|0
1726658330000|2024-09-18 11:18:50|26462.4|26442.4|26462.4|26442.4|26462.4|26442.4|26462.4|26442.4|0
1726658340000|2024-09-18 11:19:00|26464.1|26444.1|26464.1|26444.1|26464.1|26444.1|26464.1|26444.1|0
1726658360000|2024-09-18 11:19:20|26456.9|26396.9|26456.9|26396.9|26456.9|26396.9|26456.9|26396.9|7
1726658370000|2024-09-18 11:19:30|26426.6|26406.6|26422.4|26402.4|26426.6|26406.6|26422.4|26402.4|4
1726658380000|2024-09-18 11:19:40|26421.6|26401.6|26421.6|26401.6|26421.6|26401.6|26421.6|26401.6|0
1726658400000|2024-09-18 11:20:00|26419.1|26399.1|26408.9|26388.9|26419.1|26399.1|26408.9|26388.9|33
1726658410000|2024-09-18 11:20:10|26407.4|26387.4|26407.4|26387.4|26407.4|26387.4|26407.4|26387.4|7
1726658420000|2024-09-18 11:20:20|26409.9|26389.9|26429.9|26409.9|26434.1|26414.1|26409.9|26385|2
1726658430000|2024-09-18 11:20:30|26429.1|26409.1|26429.1|26409.1|26429.1|26409.1|26429.1|26409.1|0
1726658440000|2024-09-18 11:20:40|26429.9|26409.9|26429.1|26409.1|26429.9|26409.9|26429.1|26409.1|1
1726658460000|2024-09-18 11:21:00|26431.6|26411.6|26431.6|26411.6|26431.6|26411.6|26431.6|26411.6|0
1726658480000|2024-09-18 11:21:20|||||||||1
1726658490000|2024-09-18 11:21:30|26428.1|26408.1|26412.4|26392.4|26428.1|26408.1|26412.4|26385.6|2
1726658500000|2024-09-18 11:21:40|26414.1|26394.1|26414.1|26394.1|26414.1|26394.1|26412.4|26392.4|4
1726658520000|2024-09-18 11:22:00|26415.8|26395.8|26418.3|26398.3|26418.3|26398.3|26413.3|26393.3|3
1726658530000|2024-09-18 11:22:10|26416.6|26396.6|26418.3|26398.3|26418.3|26398.3|26416.6|26396.6|0
1726658550000|2024-09-18 11:22:30|26417.5|26397.5|26380.6|26360.6|26417.5|26397.5|26380.6|26360.6|41
1726658560000|2024-09-18 11:22:40|26385.6|26365.6|26373.1|26353.1|26387.2|26365.6|26373.1|26347.2|21
1726658570000|2024-09-18 11:22:50|||||||||1
1726658580000|2024-09-18 11:23:00|26371.4|26351.4|26380.8|26360.8|26387.5|26360.8|26370.6|26347.5|7
1726658590000|2024-09-18 11:23:10|26382.4|26362.4|26387.4|26367.4|26387.4|26367.4|26382.4|26362.4|5
1726658600000|2024-09-18 11:23:20|26395.9|26375.9|26400|26380|26410.2|26380|26395.9|26368.4|4
1726658610000|2024-09-18 11:23:30|26412.5|26372.5|26414.1|26394.1|26414.1|26394.1|26407.4|26372.5|2
1726658620000|2024-09-18 11:23:40|26416.6|26396.6|26413.1|26393.1|26416.6|26396.6|26413.1|26393.1|1
1726658630000|2024-09-18 11:23:50|26410.6|26390.6|26409.9|26389.9|26410.6|26390.6|26409.9|26389.9|1
1726658640000|2024-09-18 11:24:00|26411.6|26391.6|26414.1|26394.1|26414.1|26394.1|26411.6|26391.6|0
1726658650000|2024-09-18 11:24:10|26412.4|26392.4|26412.4|26392.4|26412.4|26392.4|26412.4|26392.4|0
1726658660000|2024-09-18 11:24:20|26414.1|26394.1|26409.1|26389.1|26414.1|26394.1|26409.1|26389.1|0
1726658690000|2024-09-18 11:24:50|||||||||1
1726658700000|2024-09-18 11:25:00|26407.4|26387.4|26407.4|26387.4|26407.4|26387.4|26407.4|26387.4|0
1726658710000|2024-09-18 11:25:10|26409.1|26389.1|26404.9|26384.9|26409.9|26389.9|26404.9|26384.9|4
1726658720000|2024-09-18 11:25:20|26407.4|26387.4|26409.9|26389.9|26409.9|26389.9|26404.9|26384.9|1
1726658740000|2024-09-18 11:25:40|26407.4|26387.4|26404.9|26384.9|26407.4|26387.4|26404.9|26384.9|0
1726658750000|2024-09-18 11:25:50|26403.1|26383.1|26402.4|26382.4|26403.1|26383.1|26402.4|26382.4|0
1726658760000|2024-09-18 11:26:00|26404.1|26384.1|26393.1|26373.1|26404.1|26384.1|26393.1|26373.1|2
1726658770000|2024-09-18 11:26:10|26392.4|26372.4|26392.4|26372.4|26392.4|26372.4|26392.4|26372.4|1
1726658800000|2024-09-18 11:26:40|26399.9|26359.9|26399.9|26359.9|26399.9|26359.9|26399.9|26359.9|0
1726658820000|2024-09-18 11:27:00|26391.6|26371.6|26391.6|26371.6|26391.6|26371.6|26391.6|26371.6|0
1726658830000|2024-09-18 11:27:10|26387.4|26367.4|26387.4|26367.4|26387.4|26367.4|26387.4|26367.4|0
1726658850000|2024-09-18 11:27:30|26395.6|26355.6|26387.4|26367.4|26395.6|26367.4|26387.4|26355.6|0
1726658860000|2024-09-18 11:27:40|26394.9|26354.9|26382.4|26362.4|26394.9|26366.6|26382.4|26354.9|0
1726658870000|2024-09-18 11:27:50|26384.1|26364.1|26384.1|26364.1|26384.1|26364.1|26384.1|26364.1|3
1726658880000|2024-09-18 11:28:00|26383.3|26363.3|26387.4|26367.4|26387.4|26367.4|26383.3|26363.3|9
1726658890000|2024-09-18 11:28:10|26386.6|26366.6|26382.4|26362.4|26386.6|26366.6|26382.4|26362.4|1
1726658900000|2024-09-18 11:28:20|26384.1|26364.1|26387.4|26367.4|26387.4|26367.4|26384.1|26364.1|9
1726658920000|2024-09-18 11:28:40|26384.9|26364.9|26398.8|26378.8|26398.8|26378.8|26384.9|26364.9|2
1726658930000|2024-09-18 11:28:50|26407.4|26387.4|26412.4|26392.4|26412.4|26392.4|26407.4|26387.4|0
1726658940000|2024-09-18 11:29:00|26414.1|26394.1|26416.4|26396.4|26416.4|26396.4|26413.9|26393.9|0
1726658950000|2024-09-18 11:29:10|26414.7|26394.7|26411.4|26391.4|26416.4|26396.4|26411.4|26391.4|2
1726658960000|2024-09-18 11:29:20|26413.9|26393.9|26413.9|26393.9|26413.9|26393.9|26413.9|26393.9|1
1726658970000|2024-09-18 11:29:30|26414.7|26394.7|26433.9|26413.9|26434.1|26414.1|26414.7|26394.7|2
1726658980000|2024-09-18 11:29:40|26432.2|26412.2|26433.1|26413.1|26433.1|26413.1|26431.4|26411.4|4
1726658990000|2024-09-18 11:29:50|26431.4|26411.4|26431.4|26411.4|26431.4|26411.4|26431.4|26411.4|4
1726659000000|2024-09-18 11:30:00|26448.1|26408.1|26449.7|26409.7|26449.7|26409.7|26448.1|26408.1|2
1726659010000|2024-09-18 11:30:10|26450.5|26410.5|26451.6|26431.6|26451.6|26431.6|26445.6|26410.5|2
1726659020000|2024-09-18 11:30:20|26455|26435|26452.3|26432.3|26464.1|26437.5|26452.3|26424.1|1
1726659030000|2024-09-18 11:30:30|26459.1|26419.1|26443.9|26423.9|26459.1|26423.9|26443.9|26419.1|3
1726659040000|2024-09-18 11:30:40|26443.1|26423.1|26446.6|26426.6|26446.6|26426.6|26435.8|26415.8|5
1726659050000|2024-09-18 11:30:50|26444.8|26424.8|26449.1|26429.1|26449.1|26429.1|26444.8|26424.8|6
1726659060000|2024-09-18 11:31:00|26447.3|26427.3|26442.3|26422.3|26447.3|26427.3|26442.3|26422.3|1
1726659080000|2024-09-18 11:31:20|26444.1|26424.1|26444.1|26424.1|26444.1|26424.1|26444.1|26424.1|0
1726659090000|2024-09-18 11:31:30|26445.8|26425.8|26445.8|26425.8|26445.8|26425.8|26445.8|26425.8|2
1726659110000|2024-09-18 11:31:50|26444.1|26424.1|26444.1|26424.1|26444.1|26424.1|26444.1|26424.1|0
1726659120000|2024-09-18 11:32:00|26443.3|26423.3|26448.3|26408.3|26448.3|26423.3|26441.6|26408.3|2
1726659130000|2024-09-18 11:32:10|26453.3|26393.3|26453.3|26393.3|26453.3|26393.3|26453.3|26393.3|0
1726659140000|2024-09-18 11:32:20|26416.6|26396.6|26422.6|26362.6|26422.6|26396.6|26412.6|26362.6|12
1726659150000|2024-09-18 11:32:30|26420.1|26360.1|26381.6|26361.6|26420.1|26368.3|26381.6|26360.1|3
1726659160000|2024-09-18 11:32:40|26379.1|26359.1|26379.1|26359.1|26379.1|26359.1|26379.1|26359.1|0
1726659190000|2024-09-18 11:33:10|26380.8|26360.8|26380.8|26360.8|26380.8|26360.8|26380.8|26360.8|2
1726659200000|2024-09-18 11:33:20|26381.6|26361.6|26381.6|26361.6|26381.6|26361.6|26381.6|26361.6|0
1726659240000|2024-09-18 11:34:00|26377.3|26357.3|26373.1|26353.1|26377.3|26357.3|26373.1|26353.1|1
1726659270000|2024-09-18 11:34:30|26369.7|26349.7|26372.3|26352.3|26384.8|26353.1|26369.7|26344.1|7
1726659280000|2024-09-18 11:34:40|26370.6|26350.6|26368.9|26348.9|26370.6|26350.6|26368.9|26348.9|0
1726659290000|2024-09-18 11:34:50|26368.1|26348.1|26362.3|26342.3|26368.1|26348.1|26360.6|26340.6|5
1726659300000|2024-09-18 11:35:00|26363.1|26343.1|26363.1|26343.1|26363.1|26343.1|26363.1|26343.1|1
1726659330000|2024-09-18 11:35:30|26364.8|26344.8|26363.9|26343.9|26375.6|26347.3|26363.9|26335.6|2
1726659340000|2024-09-18 11:35:40|26361.4|26341.4|26361.4|26341.4|26361.4|26341.4|26361.4|26341.4|8
1726659350000|2024-09-18 11:35:50|26360.6|26340.6|26366.6|26346.6|26366.6|26346.6|26360.6|26340.6|4
1726659380000|2024-09-18 11:36:20|26369.1|26349.1|26373.3|26353.3|26373.3|26353.3|26369.1|26349.1|1
1726659390000|2024-09-18 11:36:30|26371.6|26351.6|26368.1|26348.1|26371.6|26351.6|26368.1|26348.1|1
1726659400000|2024-09-18 11:36:40|26369.8|26349.8|26367.3|26347.3|26369.8|26349.8|26367.3|26347.3|1
1726659410000|2024-09-18 11:36:50|26369.1|26349.1|26364.8|26344.8|26369.1|26349.1|26364.8|26344.8|1
1726659420000|2024-09-18 11:37:00|26363.1|26343.1|26363.1|26343.1|26374.1|26346.6|26363.1|26334.1|4
1726659430000|2024-09-18 11:37:10|26362.3|26342.3|26362.3|26342.3|26362.3|26342.3|26362.3|26342.3|0
1726659440000|2024-09-18 11:37:20|26364.8|26344.8|26363.1|26343.1|26364.8|26344.8|26363.1|26343.1|1
1726659450000|2024-09-18 11:37:30|26362.3|26342.3|26364.1|26344.1|26364.1|26344.1|26362.3|26342.3|0
1726659460000|2024-09-18 11:37:40|26364.8|26344.8|26376.6|26356.6|26388.3|26356.6|26364.8|26338.3|4
1726659470000|2024-09-18 11:37:50|26372.3|26352.3|26372.3|26352.3|26372.3|26352.3|26372.3|26352.3|0
1726659480000|2024-09-18 11:38:00|26377.3|26357.3|26392.6|26372.6|26399.2|26372.6|26375.6|26355.6|2
1726659490000|2024-09-18 11:38:10|26396.6|26376.6|26399.8|26379.8|26399.8|26379.8|26396.6|26376.6|2
1726659500000|2024-09-18 11:38:20|26401.6|26381.6|26421.6|26401.6|26429.1|26401.6|26401.6|26381.6|6
1726659510000|2024-09-18 11:38:30|26420.8|26400.8|26419.1|26399.1|26420.8|26400.8|26419.1|26399.1|1
1726659530000|2024-09-18 11:38:50|26418.3|26398.3|26419.1|26399.1|26419.1|26399.1|26418.3|26398.3|2
1726659540000|2024-09-18 11:39:00|26422.5|26402.5|26422.3|26402.3|26426.6|26406.6|26422.3|26402.3|3
1726659550000|2024-09-18 11:39:10|26421.6|26401.6|26421.6|26401.6|26421.6|26401.6|26421.6|26401.6|0
1726659560000|2024-09-18 11:39:20|26420.8|26400.8|26420.8|26400.8|26420.8|26400.8|26420.8|26400.8|0
1726659600000|2024-09-18 11:40:00|26423.3|26403.3|26421.6|26401.6|26423.3|26403.3|26421.6|26401.6|34
1726659610000|2024-09-18 11:40:10|26423.3|26403.3|26423.3|26403.3|26423.3|26403.3|26423.3|26403.3|0
1726659620000|2024-09-18 11:40:20|26448.6|26428.6|26450|26430|26450|26430|26446.9|26426.9|1
1726659630000|2024-09-18 11:40:30|26449.1|26429.1|26449.1|26429.1|26449.1|26429.1|26449.1|26429.1|0
1726659640000|2024-09-18 11:40:40|26455|26435|26465|26445|26465|26445|26455|26435|8
1726659650000|2024-09-18 11:40:50|26465.8|26445.8|26467.5|26447.5|26467.5|26447.5|26463.3|26443.3|2
1726659660000|2024-09-18 11:41:00|26465|26445|26460.8|26440.8|26465|26445|26460.8|26440.8|0
1726659670000|2024-09-18 11:41:10|26463.3|26443.3|26463.3|26443.3|26463.3|26443.3|26463.3|26443.3|1
1726659680000|2024-09-18 11:41:20|26461.5|26441.5|26464.2|26444.2|26473.3|26445|26460.8|26433.3|8
1726659690000|2024-09-18 11:41:30|26465|26445|26464.2|26444.2|26472.5|26445|26464.2|26432.5|0
1726659700000|2024-09-18 11:41:40|26465.8|26445.8|26464|26444|26465.8|26445.8|26464|26444|0
1726659710000|2024-09-18 11:41:50|26465.8|26445.8|26465.8|26445.8|26465.8|26445.8|26465.8|26445.8|0
1726659720000|2024-09-18 11:42:00|26465|26445|26465|26445|26465|26445|26465|26445|0
1726659740000|2024-09-18 11:42:20|26463.9|26423.9|26461.5|26421.5|26463.9|26423.9|26461.5|26421.5|4
1726659750000|2024-09-18 11:42:30|26469.8|26409.8|26469.8|26409.8|26469.8|26409.8|26469.8|26409.8|0
1726659760000|2024-09-18 11:42:40|26460.8|26420.8|26461.5|26421.5|26461.5|26421.5|26460.8|26420.8|0
1726659780000|2024-09-18 11:43:00|26464.8|26424.8|26449.8|26429.8|26464.8|26435|26449.8|26424.8|2
1726659790000|2024-09-18 11:43:10|26449|26429|26449|26429|26449|26429|26449|26429|0
1726659810000|2024-09-18 11:43:30|26447.3|26427.3|26445.8|26425.8|26447.3|26427.3|26445.8|26425.8|0
1726659820000|2024-09-18 11:43:40|26444|26424|26438.3|26418.3|26444|26424|26438.3|26418.3|2
1726659830000|2024-09-18 11:43:50|||||||||2
1726659840000|2024-09-18 11:44:00|26440|26420|26440|26420|26440|26420|26440|26420|0
1726659850000|2024-09-18 11:44:10|26436.5|26416.5|26436.5|26416.5|26436.5|26416.5|26436.5|26416.5|0
1726659860000|2024-09-18 11:44:20|26434.8|26414.8|26438.3|26418.3|26438.3|26418.3|26434.8|26414.8|5
1726659890000|2024-09-18 11:44:50|26435|26415|26435|26415|26435|26415|26435|26415|0
1726659900000|2024-09-18 11:45:00|26433.3|26413.3|26417.3|26397.3|26434|26414|26417.3|26389|2
1726659910000|2024-09-18 11:45:10|||||||||1
1726659920000|2024-09-18 11:45:20|26414|26394|26414|26394|26414|26394|26414|26394|3
1726659930000|2024-09-18 11:45:30|26413.3|26393.3|26414|26394|26414|26394|26413.3|26393.3|2
1726659940000|2024-09-18 11:45:40|26412.3|26392.3|26409|26389|26412.3|26392.3|26409|26389|9
1726659950000|2024-09-18 11:45:50|26405.6|26385.6|26401.5|26381.5|26405.6|26385.6|26401.5|26381.5|2
1726659980000|2024-09-18 11:46:20|||||||||1
1726659990000|2024-09-18 11:46:30|26406.5|26386.5|26406.5|26386.5|26406.5|26386.5|26406.5|26386.5|6
1726660010000|2024-09-18 11:46:50|26408.3|26388.3|26408.3|26388.3|26410|26390|26408.3|26388.3|0
1726660060000|2024-09-18 11:47:40|26414.2|26394.2|26420.9|26400.9|26420.9|26400.9|26414.2|26394.2|6
1726660070000|2024-09-18 11:47:50|26423.3|26403.3|26431.5|26411.5|26431.5|26411.5|26423.3|26403.3|2
1726660080000|2024-09-18 11:48:00|26433.3|26413.3|26433.3|26413.3|26433.3|26413.3|26431.5|26411.5|1
1726660090000|2024-09-18 11:48:10|26431.5|26411.5|26431.5|26411.5|26431.5|26411.5|26429.8|26409.8|0
1726660100000|2024-09-18 11:48:20|26429.8|26409.8|26433.3|26413.3|26433.3|26413.3|26429.8|26409.8|2
1726660120000|2024-09-18 11:48:40|26431.5|26411.5|26426.5|26406.5|26431.5|26411.5|26426.5|26406.5|1
1726660130000|2024-09-18 11:48:50|26424|26404|26416.5|26376.5|26424|26404|26414|26376.5|1
1726660140000|2024-09-18 11:49:00|26418.3|26378.3|26404.8|26384.8|26418.3|26388.3|26404.8|26378.3|4
1726660150000|2024-09-18 11:49:10|26403.1|26383.1|26397.3|26377.3|26403.1|26383.1|26397.3|26377.3|0
1726660160000|2024-09-18 11:49:20|26394.8|26374.8|26394.8|26374.8|26394.8|26374.8|26394.8|26374.8|2
1726660170000|2024-09-18 11:49:30|26392.3|26372.3|26376.5|26356.5|26392.3|26372.3|26376.5|26356.5|13
1726660180000|2024-09-18 11:49:40|26371.5|26351.5|26329.5|26309.5|26371.5|26351.5|26329.5|26309.5|40
1726660190000|2024-09-18 11:49:50|26328.1|26308.1|26327.3|26307.3|26328.1|26308.1|26324.8|26304.8|31
1726660200000|2024-09-18 11:50:00|26326.5|26306.5|26318.9|26298.9|26326.5|26306.5|26318.9|26298.9|5
1726660210000|2024-09-18 11:50:10|26318.1|26298.1|26318.1|26298.1|26318.1|26298.1|26318.1|26298.1|2
1726660220000|2024-09-18 11:50:20|26318.9|26298.9|26315.6|26295.6|26318.9|26298.9|26315.6|26295.6|19
1726660230000|2024-09-18 11:50:30|||||||||1
1726660240000|2024-09-18 11:50:40|26314|26294|26312.3|26292.3|26314|26294|26312.3|26292.3|60
1726660260000|2024-09-18 11:51:00|26308.9|26288.9|26308.1|26288.1|26308.9|26288.9|26308.1|26288.1|0
1726660270000|2024-09-18 11:51:10|26302.3|26282.3|26283.1|26263.1|26302.3|26282.3|26283.1|26263.1|3
1726660290000|2024-09-18 11:51:30|||||||||1
1726660300000|2024-09-18 11:51:40|26275.6|26255.6|26275.6|26255.6|26275.6|26255.6|26275.6|26255.6|7
1726660310000|2024-09-18 11:51:50|26262.3|26242.3|26259.8|26239.8|26262.3|26242.3|26259.8|26239.8|6
1726660320000|2024-09-18 11:52:00|||||||||2
1726660330000|2024-09-18 11:52:10|26258.1|26238.1|26219.7|26199.7|26258.1|26238.1|26219.7|26191.4|23
1726660340000|2024-09-18 11:52:20|26218.9|26198.9|26228.1|26208.1|26234.7|26208.1|26218.9|26191.4|7
1726660350000|2024-09-18 11:52:30|26239.8|26199.8|26228.9|26208.9|26240.6|26208.9|26228.9|26199.8|6
1726660360000|2024-09-18 11:52:40|26228.1|26208.1|26228.1|26208.1|26228.1|26208.1|26228.1|26208.1|5
1726660370000|2024-09-18 11:52:50|26227.3|26207.3|26225.6|26205.6|26227.3|26207.3|26225.6|26205.6|1
1726660380000|2024-09-18 11:53:00|||||||||5
1726660390000|2024-09-18 11:53:10|26227.3|26207.3|26248.1|26228.1|26248.1|26228.1|26227.3|26207.3|13
1726660400000|2024-09-18 11:53:20|||||||||1
1726660410000|2024-09-18 11:53:30|26248.9|26228.9|26250.6|26230.6|26250.6|26230.6|26248.9|26228.9|0
1726660420000|2024-09-18 11:53:40|26255.6|26235.6|26267.6|26247.6|26287.6|26262.6|26255.6|26227.6|1
1726660430000|2024-09-18 11:53:50|26286.5|26266.5|26288.2|26268.2|26288.2|26268.2|26286.5|26266.5|3
1726660440000|2024-09-18 11:54:00|26289|26269|26301.5|26281.5|26301.5|26281.5|26289|26269|15
1726660450000|2024-09-18 11:54:10|26302.3|26282.3|26302.3|26282.3|26302.3|26282.3|26302.3|26282.3|0
1726660460000|2024-09-18 11:54:20|26304|26284|26300.6|26280.6|26304|26284|26300.6|26280.6|10
1726660470000|2024-09-18 11:54:30|26297.3|26277.3|26297.3|26277.3|26297.3|26277.3|26297.3|26277.3|3
1726660480000|2024-09-18 11:54:40|||||||||1
1726660490000|2024-09-18 11:54:50|26299|26279|26299|26279|26299|26279|26299|26279|1
1726660500000|2024-09-18 11:55:00|26300.6|26280.6|26321.7|26301.7|26326.7|26301.7|26300.6|26280.6|5
1726660510000|2024-09-18 11:55:10|26323.2|26303.2|26323.2|26303.2|26323.2|26303.2|26323.2|26303.2|0
1726660530000|2024-09-18 11:55:30|26324|26304|26324|26304|26324|26304|26324|26304|0
1726660540000|2024-09-18 11:55:40|26339.2|26319.2|26344|26324|26344|26324|26339.2|26319.2|2
1726660550000|2024-09-18 11:55:50|26344.8|26324.8|26349|26329|26360.6|26330.7|26344.8|26319.8|10
1726660560000|2024-09-18 11:56:00|26350.7|26330.7|26351.5|26331.5|26354|26334|26350.7|26330.7|1
1726660580000|2024-09-18 11:56:20|26349|26329|26355.7|26335.7|26355.7|26335.7|26349|26329|1
1726660590000|2024-09-18 11:56:30|26356.5|26336.5|26354|26334|26357.3|26337.3|26354|26334|4
1726660610000|2024-09-18 11:56:50|26357.3|26337.3|26357.3|26337.3|26357.3|26337.3|26357.3|26337.3|0
1726660620000|2024-09-18 11:57:00|26369|26329|26363.9|26323.9|26369|26342.3|26360.6|26323.9|7
1726660630000|2024-09-18 11:57:10|26347.3|26327.3|26342.3|26322.3|26347.3|26327.3|26342.3|26322.3|1
1726660640000|2024-09-18 11:57:20|26339.8|26319.8|26339.8|26319.8|26339.8|26319.8|26339.8|26319.8|2
1726660660000|2024-09-18 11:57:40|26345.7|26325.7|26349|26329|26349|26329|26345.7|26325.7|15
1726660670000|2024-09-18 11:57:50|26350.7|26330.7|26350.7|26330.7|26350.7|26330.7|26350.7|26330.7|0
1726660680000|2024-09-18 11:58:00|26349|26329|26350.6|26310.6|26354|26329|26336.5|26310.6|3
1726660720000|2024-09-18 11:58:40|26348.2|26308.2|26335.7|26315.7|26348.2|26316.5|26330.6|26308.2|4
1726660730000|2024-09-18 11:58:50|26337.3|26317.3|26334.8|26314.8|26337.3|26317.3|26334.8|26314.8|0
1726660740000|2024-09-18 11:59:00|||||||||2
1726660750000|2024-09-18 11:59:10|26335.6|26315.6|26337.3|26317.3|26337.3|26317.3|26333.9|26313.9|2
1726660760000|2024-09-18 11:59:20|26338.1|26318.1|26338.1|26318.1|26338.1|26318.1|26338.1|26318.1|1
1726660770000|2024-09-18 11:59:30|26336.4|26316.4|26335.6|26315.6|26336.4|26316.4|26335.6|26315.6|0
1726660790000|2024-09-18 11:59:50|26333.1|26313.1|26331.4|26291.4|26333.1|26313.1|26323.1|26291.4|2
1726660800000|2024-09-18 12:00:00|26330.6|26290.6|26273.1|26253.1|26330.6|26298.9|26273.1|26253.1|15
1726660810000|2024-09-18 12:00:10|26270.6|26250.6|26260.6|26240.6|26270.6|26250.6|26260.6|26240.6|5
1726660820000|2024-09-18 12:00:20|26257.3|26237.3|26249.8|26229.8|26257.3|26237.3|26249.8|26229.8|4
1726660830000|2024-09-18 12:00:30|26248.1|26228.1|26251.4|26211.4|26251.4|26228.1|26247.3|26211.4|5
1726660840000|2024-09-18 12:00:40|26238.9|26218.9|26233.9|26213.9|26247.2|26218.9|26233.9|26207.2|2
1726660850000|2024-09-18 12:00:50|26231.4|26211.4|26231.4|26211.4|26231.4|26211.4|26231.4|26211.4|3
1726660860000|2024-09-18 12:01:00|26235.6|26215.6|26243.1|26223.1|26243.1|26223.1|26235.6|26215.6|4
1726660870000|2024-09-18 12:01:10|26241.4|26221.4|26240.6|26220.6|26247.9|26221.4|26238.9|26207.9|5
1726660880000|2024-09-18 12:01:20|26238.9|26218.9|26236.4|26216.4|26239.8|26219.8|26236.4|26216.4|3
1726660890000|2024-09-18 12:01:30|26235.6|26215.6|26229.7|26209.7|26235.6|26215.6|26229.7|26209.7|0
1726660900000|2024-09-18 12:01:40|26231.4|26211.4|26218.1|26198.1|26231.4|26211.4|26216.4|26196.4|19
1726660910000|2024-09-18 12:01:50|26219.8|26199.8|26228.1|26208.1|26228.1|26208.1|26219.8|26199.8|3
1726660920000|2024-09-18 12:02:00|||||||||1
1726660930000|2024-09-18 12:02:10|26228.9|26208.9|26228.9|26208.9|26228.9|26208.9|26228.9|26208.9|5
1726660940000|2024-09-18 12:02:20|26223.1|26203.1|26230.6|26210.6|26230.6|26210.6|26223.1|26203.1|12
1726660950000|2024-09-18 12:02:30|26227.2|26207.2|26221.4|26201.4|26227.2|26207.2|26221.4|26201.4|2
1726660960000|2024-09-18 12:02:40|26220.6|26200.6|26218.1|26198.1|26220.6|26200.6|26217.2|26197.2|8
1726660970000|2024-09-18 12:02:50|26213.1|26193.1|26178.1|26158.1|26213.1|26193.1|26160.6|26140.6|67
1726660980000|2024-09-18 12:03:00|26185.6|26165.6|26200.6|26180.6|26200.6|26180.6|26185.6|26165.6|18
1726660990000|2024-09-18 12:03:10|26199.8|26179.8|26193.9|26173.9|26199.8|26179.8|26193.9|26173.9|2
1726661000000|2024-09-18 12:03:20|26192.2|26172.2|26181.4|26161.4|26192.2|26172.2|26181.4|26161.4|6
1726661010000|2024-09-18 12:03:30|26180.6|26160.6|26169.7|26149.7|26180.6|26160.6|26169.7|26149.7|4
1726661020000|2024-09-18 12:03:40|26166.2|26146.2|26142.3|26122.3|26166.2|26146.2|26142.3|26122.3|15
1726661030000|2024-09-18 12:03:50|26138.9|26118.9|26138.1|26118.1|26138.9|26118.9|26134.7|26114.7|7
1726661040000|2024-09-18 12:04:00|26143.1|26123.1|26174.8|26154.8|26174.8|26154.8|26143.1|26123.1|12
1726661050000|2024-09-18 12:04:10|26173.1|26153.1|26155.6|26135.6|26173.1|26153.1|26155.6|26135.6|4
1726661060000|2024-09-18 12:04:20|26154.8|26134.8|26164.9|26144.9|26164.9|26144.9|26154.8|26134.8|7
1726661070000|2024-09-18 12:04:30|||||||||2
1726661080000|2024-09-18 12:04:40|26166.5|26146.5|26162.3|26142.3|26166.5|26146.5|26162.3|26142.3|4
1726661090000|2024-09-18 12:04:50|26158.1|26138.1|26152.3|26132.3|26158.1|26138.1|26152.3|26132.3|3
1726661110000|2024-09-18 12:05:10|26149.8|26129.8|26148.1|26128.1|26149.8|26129.8|26148.1|26128.1|2
1726661120000|2024-09-18 12:05:20|||||||||1
1726661130000|2024-09-18 12:05:30|26133.1|26113.1|26120.4|26100.4|26135.6|26113.1|26120.4|26095.6|8
1726661140000|2024-09-18 12:05:40|26118.7|26098.7|26115.6|26095.6|26118.7|26098.7|26115.6|26095.6|2
1726661150000|2024-09-18 12:05:50|26113.9|26093.9|26113.1|26093.1|26113.9|26093.9|26112.3|26092.3|2
1726661170000|2024-09-18 12:06:10|26110.6|26090.6|26109.8|26089.8|26110.6|26090.6|26109.8|26089.8|0
1726661180000|2024-09-18 12:06:20|26111.5|26091.5|26143.1|26123.1|26143.1|26123.1|26111.5|26091.5|33
1726661190000|2024-09-18 12:06:30|26143.9|26123.9|26134.6|26114.6|26143.9|26123.9|26134.6|26114.6|6
1726661200000|2024-09-18 12:06:40|26133.1|26113.1|26141.4|26101.4|26141.4|26113.1|26133.1|26101.4|1
1726661210000|2024-09-18 12:06:50|26133.1|26113.1|26127.9|26107.9|26141.4|26113.1|26127.9|26101.4|1
1726661220000|2024-09-18 12:07:00|26125.6|26105.6|26123.1|26103.1|26125.6|26105.6|26123.1|26103.1|1
1726661230000|2024-09-18 12:07:10|26118.1|26098.1|26129|26089|26129|26098.1|26113.1|26089|13
1726661240000|2024-09-18 12:07:20|26130.7|26090.7|26130.6|26090.6|26130.7|26090.7|26129|26089|0
1726661250000|2024-09-18 12:07:30|26123.1|26103.1|26125.6|26105.6|26125.6|26105.6|26123.1|26103.1|1
1726661260000|2024-09-18 12:07:40|26127.1|26107.1|26127.1|26107.1|26127.1|26107.1|26127.1|26107.1|1
1726661270000|2024-09-18 12:07:50|26124.6|26104.6|26109|26089|26124.6|26104.6|26105.6|26085.6|24
1726661280000|2024-09-18 12:08:00|26110.7|26090.7|26108.9|26088.9|26112.3|26092.3|26108.9|26088.9|11
1726661290000|2024-09-18 12:08:10|26108.1|26088.1|26108.1|26088.1|26108.1|26088.1|26106.4|26086.4|2
1726661300000|2024-09-18 12:08:20|26110.6|26090.6|26113.1|26093.1|26113.1|26093.1|26110.6|26090.6|1
1726661310000|2024-09-18 12:08:30|26111.4|26091.4|26124.8|26084.8|26124.8|26093.1|26108.9|26080.6|2
1726661320000|2024-09-18 12:08:40|26125.6|26085.6|26125.6|26085.6|26125.6|26085.6|26125.6|26085.6|0
1726661330000|2024-09-18 12:08:50|26126.4|26086.4|26115.6|26095.6|26126.4|26095.6|26114.6|26082.1|4
1726661340000|2024-09-18 12:09:00|26118.9|26098.9|26123.9|26103.9|26130.6|26110.6|26118.9|26098.9|7
1726661350000|2024-09-18 12:09:10|26121.4|26101.4|26121.4|26101.4|26121.4|26101.4|26121.4|26101.4|2
1726661360000|2024-09-18 12:09:20|26123.1|26103.1|26125.6|26105.6|26125.6|26105.6|26120.6|26100.6|4
1726661370000|2024-09-18 12:09:30|26120.6|26100.6|26125.6|26105.6|26125.6|26105.6|26120.6|26100.6|0
1726661380000|2024-09-18 12:09:40|26123.1|26103.1|26123.1|26103.1|26125.6|26105.6|26122.1|26102.1|0
1726661390000|2024-09-18 12:09:50|26125.6|26105.6|26124.8|26104.8|26125.6|26105.6|26123.1|26103.1|3
1726661400000|2024-09-18 12:10:00|26125.6|26105.6|26123.1|26103.1|26125.6|26105.6|26123.1|26103.1|0
1726661410000|2024-09-18 12:10:10|26118.1|26098.1|26114|26094|26118.1|26098.1|26114|26094|3
1726661420000|2024-09-18 12:10:20|26116.4|26096.4|26116.4|26096.4|26118.9|26098.9|26116.4|26096.4|17
1726661430000|2024-09-18 12:10:30|26113.9|26093.9|26109.6|26089.6|26113.9|26093.9|26109.6|26089.6|1
1726661440000|2024-09-18 12:10:40|26108.9|26088.9|26109.8|26089.8|26109.8|26089.8|26108.1|26088.1|6
1726661450000|2024-09-18 12:10:50|26106.4|26086.4|26108.1|26088.1|26109.8|26089.8|26106.4|26086.4|1
1726661460000|2024-09-18 12:11:00|26109.8|26089.8|26115.6|26095.6|26115.6|26095.6|26109.8|26089.8|3
1726661480000|2024-09-18 12:11:20|26114.8|26094.8|26108.1|26088.1|26114.8|26094.8|26108.1|26088.1|4
1726661490000|2024-09-18 12:11:30|26109.8|26089.8|26110.6|26090.6|26110.6|26090.6|26109.8|26089.8|1
1726661500000|2024-09-18 12:11:40|26109.8|26089.8|26108.1|26088.1|26109.8|26089.8|26108.1|26088.1|0
1726661510000|2024-09-18 12:11:50|||||||||2
1726661520000|2024-09-18 12:12:00|26068.1|26048.1|26017.1|25997.1|26068.1|26048.1|26017.1|25997.1|68
1726661530000|2024-09-18 12:12:10|26018.1|25998.1|26026.4|26006.4|26028.1|26008.1|26018.1|25998.1|32
1726661540000|2024-09-18 12:12:20|26025.6|26005.6|26023.9|26003.9|26028.9|26008.9|26023.9|26003.9|5
1726661550000|2024-09-18 12:12:30|26021.4|26001.4|26023.1|26003.1|26023.1|26003.1|26018.1|25998.1|12
1726661560000|2024-09-18 12:12:40|26040.6|26020.6|26040.6|26020.6|26040.6|26020.6|26040.6|26020.6|9
1726661570000|2024-09-18 12:12:50|26038.9|26018.9|26040.6|26020.6|26040.6|26020.6|26038.9|26018.9|2
1726661580000|2024-09-18 12:13:00|26038.1|26018.1|26043.1|26023.1|26043.1|26023.1|26038.1|26018.1|12
1726661590000|2024-09-18 12:13:10|26059|26039|26059|26039|26059|26039|26059|26039|3
1726661600000|2024-09-18 12:13:20|26057.3|26037.3|26056.5|26036.5|26057.3|26037.3|26056.5|26036.5|0
1726661610000|2024-09-18 12:13:30|26059.8|26039.8|26065.7|26045.7|26065.7|26045.7|26059.8|26039.8|2
1726661620000|2024-09-18 12:13:40|26068.2|26048.2|26068.2|26048.2|26068.2|26048.2|26068.2|26048.2|7
1726661630000|2024-09-18 12:13:50|26064.8|26044.8|26067.4|26047.4|26067.4|26047.4|26061.5|26041.5|2
1726661640000|2024-09-18 12:14:00|26070.7|26050.7|26076.5|26056.5|26076.5|26056.5|26070.7|26050.7|3
1726661650000|2024-09-18 12:14:10|26078.1|26058.1|26079|26059|26081.5|26061.5|26078.1|26058.1|3
1726661660000|2024-09-18 12:14:20|26078.2|26058.2|26074|26054|26078.2|26058.2|26074|26054|1
1726661670000|2024-09-18 12:14:30|26072.3|26052.3|26072.3|26052.3|26072.3|26052.3|26072.3|26052.3|1
1726661680000|2024-09-18 12:14:40|26070.7|26050.7|26063.2|26043.2|26070.7|26050.7|26063.2|26043.2|1
1726661690000|2024-09-18 12:14:50|26061.5|26041.5|26059.8|26039.8|26061.5|26041.5|26059.8|26039.8|2
1726661700000|2024-09-18 12:15:00|26059|26039|26061.5|26041.5|26061.5|26041.5|26054.8|26034.8|13
1726661710000|2024-09-18 12:15:10|26064.9|26044.9|26095.6|26075.6|26095.6|26075.6|26064.9|26044.9|11
1726661720000|2024-09-18 12:15:20|26093.8|26073.8|26093.8|26073.8|26093.8|26073.8|26093.8|26073.8|1
1726661730000|2024-09-18 12:15:30|||||||||1
1726661740000|2024-09-18 12:15:40|26092.3|26072.3|26104.8|26084.8|26104.8|26084.8|26092.3|26072.3|27
1726661750000|2024-09-18 12:15:50|26106.5|26086.5|26098.1|26078.1|26106.5|26086.5|26098.1|26078.1|3
1726661760000|2024-09-18 12:16:00|26097.3|26077.3|26104|26084|26104|26084|26094.8|26074.8|12
1726661770000|2024-09-18 12:16:10|26102.4|26082.4|26091.5|26071.5|26103.2|26082.4|26091.5|26063.2|11
1726661780000|2024-09-18 12:16:20|26094.9|26074.9|26096.5|26076.5|26099|26079|26094.9|26074.9|8
1726661790000|2024-09-18 12:16:30|26099|26079|26099|26079|26099|26079|26099|26079|1
1726661800000|2024-09-18 12:16:40|26098.2|26078.2|26094|26074|26098.2|26078.2|26094|26074|2
1726661810000|2024-09-18 12:16:50|26100.6|26060.6|26099.8|26059.8|26100.6|26060.6|26099.8|26059.8|0
1726661820000|2024-09-18 12:17:00|26088.1|26068.1|26089.8|26069.8|26089.8|26069.8|26088.1|26068.1|12
1726661830000|2024-09-18 12:17:10|26088.1|26068.1|26087.3|26067.3|26088.1|26068.1|26087.3|26067.3|11
1726661860000|2024-09-18 12:17:40|26090.6|26070.6|26090.6|26070.6|26090.6|26070.6|26090.6|26070.6|4
1726661870000|2024-09-18 12:17:50|26088.8|26068.8|26090.6|26070.6|26090.6|26070.6|26088.8|26068.8|9
1726661880000|2024-09-18 12:18:00|26089|26069|26088.1|26068.1|26089|26069|26086.3|26066.3|17
1726661890000|2024-09-18 12:18:10|26086.3|26066.3|26088.1|26068.1|26088.1|26068.1|26086.3|26066.3|0
1726661900000|2024-09-18 12:18:20|||||||||4
1726661910000|2024-09-18 12:18:30|26086.3|26066.3|26086.3|26066.3|26086.3|26066.3|26086.3|26066.3|1
1726661930000|2024-09-18 12:18:50|26088.1|26068.1|26091.3|26071.3|26091.3|26071.3|26086.3|26066.3|23
1726661940000|2024-09-18 12:19:00|26108.8|26088.8|26125.6|26105.6|26125.6|26105.6|26108.8|26088.8|8
1726661950000|2024-09-18 12:19:10|26121.3|26101.3|26123.1|26103.1|26123.1|26103.1|26121.3|26101.3|3
1726661960000|2024-09-18 12:19:20|26120.6|26100.6|26118.1|26098.1|26120.6|26100.6|26118.1|26098.1|40
1726661970000|2024-09-18 12:19:30|26113.1|26093.1|26113.1|26093.1|26113.1|26093.1|26113.1|26093.1|1
1726661980000|2024-09-18 12:19:40|26110.6|26090.6|26105.6|26065.6|26110.6|26090.6|26105.6|26065.6|10
1726661990000|2024-09-18 12:19:50|26097.3|26077.3|26093.1|26073.1|26098.1|26078.1|26093.1|26073.1|3
1726662000000|2024-09-18 12:20:00|26100.6|26080.6|26097.3|26077.3|26100.6|26080.6|26095.6|26075.6|2
1726662010000|2024-09-18 12:20:10|26108.7|26048.7|26077.3|26057.3|26108.7|26058.1|26074.8|26048.7|22
1726662020000|2024-09-18 12:20:20|26090.6|26050.6|26090.6|26050.6|26090.6|26050.6|26090.6|26050.6|1
1726662040000|2024-09-18 12:20:40|26092.9|26052.9|26107.3|26087.3|26107.3|26087.3|26092.9|26052.9|1
1726662050000|2024-09-18 12:20:50|26105.6|26085.6|26105.6|26085.6|26105.6|26085.6|26105.6|26085.6|0
1726662060000|2024-09-18 12:21:00|26103.8|26083.8|26103.1|26083.1|26103.8|26083.8|26103.1|26083.1|0
1726662070000|2024-09-18 12:21:10|26099.6|26079.6|26098.8|26078.8|26099.6|26079.6|26098.8|26078.8|1
1726662090000|2024-09-18 12:21:30|26095.4|26075.4|26078.1|26058.1|26095.4|26075.4|26078.1|26058.1|3
1726662100000|2024-09-18 12:21:40|26078.8|26058.8|26078.8|26058.8|26078.8|26058.8|26078.8|26058.8|1
1726662110000|2024-09-18 12:21:50|26077.1|26057.1|26075.6|26055.6|26077.1|26057.1|26075.6|26055.6|0
1726662120000|2024-09-18 12:22:00|26079|26059|26080.6|26060.6|26080.6|26060.6|26079|26059|1
1726662130000|2024-09-18 12:22:10|26082.3|26062.3|26082.3|26062.3|26082.3|26062.3|26082.3|26062.3|0
1726662140000|2024-09-18 12:22:20|26080.6|26060.6|26063.1|26043.1|26080.6|26060.6|26063.1|26043.1|4
1726662150000|2024-09-18 12:22:30|26057.9|26037.9|26052.9|26032.9|26057.9|26037.9|26052.9|26032.9|4
1726662160000|2024-09-18 12:22:40|26048.8|26028.8|26048.1|26028.1|26048.8|26028.8|26048.1|26028.1|4
1726662170000|2024-09-18 12:22:50|||||||||3
1726662180000|2024-09-18 12:23:00|26052.3|26032.3|26052.3|26032.3|26052.3|26032.3|26052.3|26032.3|0
1726662190000|2024-09-18 12:23:10|26055.6|26035.6|26056.3|26036.3|26056.3|26036.3|26055.6|26035.6|3
1726662210000|2024-09-18 12:23:30|26060.6|26040.6|26065.6|26045.6|26065.6|26045.6|26060.6|26040.6|2
1726662220000|2024-09-18 12:23:40|26063.8|26043.8|26063.8|26043.8|26063.8|26043.8|26063.8|26043.8|0
1726662230000|2024-09-18 12:23:50|26063.1|26043.1|26050.6|26030.6|26063.1|26043.1|26050.6|26030.6|3
1726662240000|2024-09-18 12:24:00|||||||||2
1726662250000|2024-09-18 12:24:10|26048.1|26028.1|26043.1|26023.1|26048.1|26028.1|26043.1|26023.1|10
1726662290000|2024-09-18 12:24:50|26040.6|26020.6|26038.8|26018.8|26040.6|26020.6|26038.8|26018.8|1
1726662300000|2024-09-18 12:25:00|26032.1|26012.1|26024.6|26004.6|26032.1|26012.1|26024.6|26004.6|5
1726662310000|2024-09-18 12:25:10|26022.9|26002.9|26020.4|26000.4|26022.9|26002.9|26020.4|26000.4|1
1726662320000|2024-09-18 12:25:20|26022.9|26002.9|26025.6|26005.6|26025.6|26005.6|26020.4|26000.4|25
1726662330000|2024-09-18 12:25:30|26026.3|26006.3|26041.3|26021.3|26041.3|26021.3|26026.3|26006.3|1
1726662340000|2024-09-18 12:25:40|26039.6|26019.6|26043|26023|26043|26023|26038.8|26018.8|3
1726662350000|2024-09-18 12:25:50|26043.8|26023.8|26053.8|26033.8|26053.8|26033.8|26043.8|26023.8|4
1726662360000|2024-09-18 12:26:00|26053|26033|26044.6|26024.6|26053|26033|26044.6|26024.6|3
1726662370000|2024-09-18 12:26:10|26043|26023|26043|26023|26043|26023|26043|26023|0
1726662380000|2024-09-18 12:26:20|26041.3|26021.3|26037.1|26017.1|26041.3|26021.3|26037.1|26017.1|0
1726662390000|2024-09-18 12:26:30|26036.3|26016.3|26036.3|26016.3|26036.3|26016.3|26036.3|26016.3|0
1726662400000|2024-09-18 12:26:40|26035.5|26015.5|26035.5|26015.5|26035.5|26015.5|26035.5|26015.5|0
1726662410000|2024-09-18 12:26:50|26033|26013|26033|26013|26033|26013|26033|26013|2
1726662420000|2024-09-18 12:27:00|26031.5|26011.5|26018.8|25998.8|26036.3|26011.5|26018.8|25996.3|1
1726662430000|2024-09-18 12:27:10|||||||||3
1726662440000|2024-09-18 12:27:20|26018|25998|26023|26003|26023|26003|26018|25998|2
1726662450000|2024-09-18 12:27:30|26019.6|25999.6|26021.3|26001.3|26022.3|26002.3|26018|25998|3
1726662460000|2024-09-18 12:27:40|26020.5|26000.5|26018|25998|26020.5|26000.5|26018|25998|1
1726662470000|2024-09-18 12:27:50|||||||||1
1726662480000|2024-09-18 12:28:00|26019.8|25999.8|26021.3|26001.3|26025.5|26005.5|26019.8|25999.8|10
1726662490000|2024-09-18 12:28:10|26001.2|25981.2|26003.8|25983.8|26003.8|25983.8|25992.1|25972.1|6
1726662500000|2024-09-18 12:28:20|26004.6|25984.6|26004.6|25984.6|26004.6|25984.6|26004.6|25984.6|0
1726662510000|2024-09-18 12:28:30|||||||||3
1726662530000|2024-09-18 12:28:50|26002.1|25982.1|26015.5|25975.5|26015.5|25982.1|26002.1|25975.5|7
1726662540000|2024-09-18 12:29:00|26027.1|25987.1|26032.1|26012.1|26032.1|26012.1|26024.6|25987.1|2
1726662550000|2024-09-18 12:29:10|26034.6|26014.6|26047.1|26027.1|26047.1|26027.1|26034.6|26014.6|3
1726662560000|2024-09-18 12:29:20|26045.4|26025.4|26045.4|26025.4|26045.4|26025.4|26045.4|26025.4|9
1726662570000|2024-09-18 12:29:30|26043.7|26023.7|26042.1|26022.1|26043.7|26023.7|26042.1|26022.1|0
1726662590000|2024-09-18 12:29:50|26037.1|26017.1|26019.6|25999.6|26037.1|26017.1|26019.6|25999.6|4
1726662600000|2024-09-18 12:30:00|26017.9|25997.9|25991.2|25971.2|26017.9|25997.9|25991.2|25971.2|12
1726662610000|2024-09-18 12:30:10|25988.7|25968.7|25970.2|25950.2|25988.7|25968.7|25970.2|25950.2|11
1726662620000|2024-09-18 12:30:20|25969.5|25949.5|25954.6|25934.6|25969.5|25949.5|25947.9|25927.9|31
1726662630000|2024-09-18 12:30:30|25964.9|25944.9|25994.6|25974.6|25994.6|25974.6|25964.9|25944.9|10
1726662640000|2024-09-18 12:30:40|25997.1|25977.1|25983.8|25963.8|25997.1|25977.1|25983.8|25955.4|18
1726662650000|2024-09-18 12:30:50|25982.9|25962.9|25979.6|25959.6|25982.9|25962.9|25979.6|25959.6|1
1726662660000|2024-09-18 12:31:00|25981.3|25961.3|25981.3|25961.3|25982.1|25962.1|25981.3|25961.3|3
1726662670000|2024-09-18 12:31:10|25970.4|25950.4|25970.4|25950.4|25970.4|25950.4|25970.4|25950.4|11
1726662680000|2024-09-18 12:31:20|25969.6|25949.6|25957.1|25937.1|25969.6|25949.6|25957.1|25937.1|7
1726662690000|2024-09-18 12:31:30|25955.4|25935.4|25944.6|25924.6|25955.4|25935.4|25944.6|25924.6|6
1726662700000|2024-09-18 12:31:40|25942.9|25922.9|25944.6|25924.6|25947.1|25927.1|25942.1|25922.1|18
1726662710000|2024-09-18 12:31:50|25942.1|25922.1|25933.7|25893.7|25942.1|25922.1|25921.2|25893.7|13
1726662720000|2024-09-18 12:32:00|25925.4|25905.4|25934.6|25914.6|25934.6|25914.6|25925.4|25905.4|13
1726662730000|2024-09-18 12:32:10|25936.3|25916.3|25937.1|25917.1|25937.1|25917.1|25936.3|25916.3|0
1726662740000|2024-09-18 12:32:20|25938.8|25918.8|25937.1|25917.1|25938.8|25918.8|25937.1|25917.1|0
1726662750000|2024-09-18 12:32:30|25936.3|25916.3|25934.6|25914.6|25937.1|25917.1|25934.6|25914.6|4
1726662760000|2024-09-18 12:32:40|||||||||2
1726662770000|2024-09-18 12:32:50|25928.7|25908.7|25928.7|25908.7|25928.7|25908.7|25928.7|25908.7|0
1726662780000|2024-09-18 12:33:00|25930.4|25910.4|25934.6|25914.6|25937.1|25917.1|25930.4|25910.4|5
1726662790000|2024-09-18 12:33:10|25932.1|25912.1|25932.1|25912.1|25932.1|25912.1|25932.1|25912.1|2
1726662810000|2024-09-18 12:33:30|25930.4|25910.4|25930.4|25910.4|25930.4|25910.4|25930.4|25910.4|2
1726662830000|2024-09-18 12:33:50|25927.9|25907.9|25911.2|25891.2|25927.9|25907.9|25911|25891|49
1726662840000|2024-09-18 12:34:00|25913.7|25893.7|25913.7|25893.7|25913.7|25893.7|25913.7|25893.7|6
1726662850000|2024-09-18 12:34:10|25921.2|25901.2|25921.2|25901.2|25921.2|25901.2|25921.2|25901.2|2
1726662870000|2024-09-18 12:34:30|25922.9|25902.9|25922.9|25902.9|25922.9|25902.9|25922.9|25902.9|2
1726662880000|2024-09-18 12:34:40|25923.7|25903.7|25918.7|25898.7|25923.7|25903.7|25918.7|25898.7|0
1726662890000|2024-09-18 12:34:50|||||||||2
1726662900000|2024-09-18 12:35:00|25921.2|25901.2|25921.2|25901.2|25921.2|25901.2|25921.2|25901.2|2
1726662930000|2024-09-18 12:35:30|25926.2|25906.2|25926.2|25906.2|25926.2|25906.2|25926.2|25906.2|1
1726662940000|2024-09-18 12:35:40|25938|25918|25941.2|25921.2|25941.2|25921.2|25938|25918|10
1726662950000|2024-09-18 12:35:50|25943.7|25923.7|25943.7|25923.7|25943.7|25923.7|25943.7|25923.7|2
1726662960000|2024-09-18 12:36:00|25938.7|25918.7|25931.2|25911.2|25938.7|25918.7|25931.2|25911.2|6
1726662980000|2024-09-18 12:36:20|25930.4|25910.4|25926.2|25906.2|25930.4|25910.4|25926.2|25906.2|1
1726662990000|2024-09-18 12:36:30|25927.9|25907.9|25927|25907|25928.7|25908.7|25927|25907|1
1726663000000|2024-09-18 12:36:40|25928.7|25908.7|25926.2|25906.2|25929.5|25909.5|25926.2|25906.2|4
1726663010000|2024-09-18 12:36:50|25923.7|25903.7|25923.7|25903.7|25923.7|25903.7|25923.7|25903.7|0
1726663030000|2024-09-18 12:37:10|25922|25902|25968.7|25948.7|25968.7|25948.7|25921.2|25901.2|30
1726663040000|2024-09-18 12:37:20|25970.4|25950.4|25983.8|25963.8|25983.8|25963.8|25969.5|25949.5|4
1726663050000|2024-09-18 12:37:30|25994.6|25974.6|25995.4|25975.4|26000.5|25980.5|25994.6|25974.6|12
1726663060000|2024-09-18 12:37:40|25999.6|25979.6|25992.1|25972.1|25999.6|25979.6|25992.1|25972.1|2
1726663080000|2024-09-18 12:38:00|25994.6|25974.6|25992.1|25972.1|25994.6|25974.6|25975.4|25952.9|6
1726663090000|2024-09-18 12:38:10|25992.9|25972.9|25997.1|25977.1|25997.1|25977.1|25992.9|25972.9|21
1726663100000|2024-09-18 12:38:20|25995.4|25975.4|25994.6|25974.6|25995.4|25975.4|25994.6|25974.6|1
1726663110000|2024-09-18 12:38:30|25992|25972|25982.9|25962.9|25992|25972|25982.9|25962.9|1
1726663130000|2024-09-18 12:38:50|25985.4|25965.4|25987.9|25967.9|25987.9|25967.9|25985.4|25965.4|2
1726663140000|2024-09-18 12:39:00|25990.4|25970.4|25988.7|25968.7|25998.8|25978.8|25988.7|25968.7|8
1726663150000|2024-09-18 12:39:10|25987.9|25967.9|25987.9|25967.9|25987.9|25967.9|25987.9|25967.9|0
1726663160000|2024-09-18 12:39:20|25992.1|25972.1|25992.1|25972.1|25992.1|25972.1|25992.1|25972.1|37
1726663170000|2024-09-18 12:39:30|25991.3|25971.3|26002.1|25982.1|26002.1|25982.1|25987.1|25967.1|10
1726663180000|2024-09-18 12:39:40|26002.9|25982.9|26006.3|25986.3|26006.3|25986.3|26002.9|25982.9|3
1726663190000|2024-09-18 12:39:50|26007.9|25987.9|26006.2|25986.2|26011.3|25991.3|26005.4|25985.4|3
1726663200000|2024-09-18 12:40:00|26005.4|25985.4|26013.7|25973.7|26033.7|26005.4|26003.7|25973.7|17
1726663210000|2024-09-18 12:40:10|26012.9|25972.9|25997.9|25977.9|26012.9|25977.9|25997.9|25972.9|1
1726663220000|2024-09-18 12:40:20|25995.4|25975.4|25990.4|25970.4|25995.4|25975.4|25990.4|25970.4|1
1726663230000|2024-09-18 12:40:30|25988.7|25968.7|25987.9|25967.9|25988.7|25968.7|25987.9|25967.9|5
1726663240000|2024-09-18 12:40:40|25985.4|25965.4|25978.7|25958.7|25985.4|25965.4|25978.7|25958.7|8
1726663250000|2024-09-18 12:40:50|25977.9|25957.9|25987.9|25967.9|25996.2|25967.9|25977.9|25956.2|5
1726663260000|2024-09-18 12:41:00|25988.7|25968.7|26004.6|25984.6|26004.6|25984.6|25988.7|25968.7|7
1726663270000|2024-09-18 12:41:10|26009.6|25989.6|26017.1|25997.1|26022.1|26002.1|26009.6|25989.6|15
1726663290000|2024-09-18 12:41:30|26021.3|26001.3|26021.3|26001.3|26021.3|26001.3|26021.3|26001.3|4
1726663300000|2024-09-18 12:41:40|26019.6|25999.6|26023.8|26003.8|26023.8|26003.8|26019.6|25999.6|1
1726663310000|2024-09-18 12:41:50|||||||||1
1726663320000|2024-09-18 12:42:00|26024.6|26004.6|26031.3|26011.3|26033|26013|26024.6|26004.6|11
1726663330000|2024-09-18 12:42:10|26028.8|26008.8|26028.8|26008.8|26028.8|26008.8|26028.8|26008.8|1
1726663340000|2024-09-18 12:42:20|26030.4|26010.4|26058.2|26038.2|26058.2|26038.2|26030.4|26010.4|9
1726663350000|2024-09-18 12:42:30|26059|26039|26058|26038|26062.2|26042.2|26058|26038|2
1726663360000|2024-09-18 12:42:40|26061.3|26041.3|26068|26048|26068|26048|26059.6|26039.6|1
1726663370000|2024-09-18 12:42:50|26075.7|26055.7|26082.2|26062.2|26082.2|26062.2|26075.7|26055.7|8
1726663380000|2024-09-18 12:43:00|26073.7|26053.7|26075.5|26055.5|26075.5|26055.5|26063.8|26043.8|12
1726663390000|2024-09-18 12:43:10|26077.2|26057.2|26080.5|26060.5|26080.5|26060.5|26073.8|26053.8|11
1726663400000|2024-09-18 12:43:20|26078|26058|26078|26058|26078|26058|26078|26058|4
1726663410000|2024-09-18 12:43:30|26073|26053|26073|26053|26073|26053|26073|26053|4
1726663420000|2024-09-18 12:43:40|26072.2|26052.2|26070.5|26050.5|26072.2|26052.2|26070.5|26050.5|1
1726663430000|2024-09-18 12:43:50|26089|26069|26097.2|26077.2|26097.2|26077.2|26089|26069|17
1726663440000|2024-09-18 12:44:00|26098|26078|26114.7|26094.7|26114.7|26094.7|26098|26078|5
1726663450000|2024-09-18 12:44:10|26123.2|26103.2|26133|26113|26133|26113|26123.2|26103.2|8
1726663470000|2024-09-18 12:44:30|26138|26118|26161.5|26141.5|26161.5|26141.5|26138|26118|19
1726663480000|2024-09-18 12:44:40|26163|26143|26164|26144|26165.7|26145.7|26158|26138|16
1726663490000|2024-09-18 12:44:50|26167.4|26147.4|26185.5|26165.5|26188|26168|26167.4|26147.4|14
1726663500000|2024-09-18 12:45:00|26186.3|26166.3|26185.7|26165.7|26188.8|26168.8|26180.5|26160.5|45
1726663510000|2024-09-18 12:45:10|26189|26169|26186.5|26166.5|26189|26169|26186.5|26166.5|3
1726663520000|2024-09-18 12:45:20|26189.7|26149.7|26172.2|26152.2|26189.7|26154.6|26172.2|26149.7|2
1726663530000|2024-09-18 12:45:30|26152.1|26132.1|26139.7|26119.7|26153.2|26133.2|26139.7|26119.7|9
1726663540000|2024-09-18 12:45:40|26138|26118|26141.5|26121.5|26141.5|26121.5|26138|26118|3
1726663550000|2024-09-18 12:45:50|26142.2|26122.2|26144.7|26124.7|26144.7|26124.7|26139.7|26119.7|3
1726663560000|2024-09-18 12:46:00|26146.3|26126.3|26178.2|26138.2|26178.2|26145.7|26146.3|26126.3|3
1726663570000|2024-09-18 12:46:10|26167.2|26147.2|26161.4|26141.4|26173.2|26147.2|26161.4|26133.2|2
1726663580000|2024-09-18 12:46:20|||||||||1
1726663590000|2024-09-18 12:46:30|26160.7|26140.7|26163.2|26143.2|26163.2|26143.2|26158.9|26138.9|2
1726663600000|2024-09-18 12:46:40|26163.9|26143.9|26161.4|26141.4|26163.9|26143.9|26161.4|26141.4|5
1726663610000|2024-09-18 12:46:50|26163.2|26143.2|26158.9|26138.9|26163.9|26143.9|26158.9|26138.9|1
1726663620000|2024-09-18 12:47:00|26157.2|26137.2|26178.2|26138.2|26178.2|26144.9|26153.9|26133.9|2
1726663630000|2024-09-18 12:47:10|26178.9|26138.9|26178.9|26138.9|26178.9|26138.9|26178.9|26138.9|0
1726663640000|2024-09-18 12:47:20|26171.4|26151.4|26180.7|26160.7|26180.7|26160.7|26171.4|26151.4|2
1726663650000|2024-09-18 12:47:30|26181.4|26161.4|26181.4|26161.4|26181.4|26161.4|26181.4|26161.4|4
1726663660000|2024-09-18 12:47:40|26183.2|26163.2|26181.4|26161.4|26183.2|26163.2|26181.4|26161.4|0
1726663670000|2024-09-18 12:47:50|26179.7|26159.7|26175.7|26155.7|26184.7|26159.7|26175.7|26144.7|6
1726663680000|2024-09-18 12:48:00|26178.2|26158.2|26178.2|26158.2|26178.2|26158.2|26178.2|26158.2|1
1726663690000|2024-09-18 12:48:10|26176.4|26156.4|26181.4|26161.4|26181.4|26161.4|26176.4|26156.4|2
1726663700000|2024-09-18 12:48:20|26183.2|26163.2|26186.4|26166.4|26186.4|26166.4|26183.2|26163.2|2
1726663710000|2024-09-18 12:48:30|26188.2|26168.2|26202.4|26162.4|26202.4|26168.9|26188.2|26162.4|6
1726663720000|2024-09-18 12:48:40|26190.7|26170.7|26191.4|26171.4|26191.4|26171.4|26190.7|26170.7|1
1726663730000|2024-09-18 12:48:50|26193.9|26173.9|26193.9|26173.9|26193.9|26173.9|26193.9|26173.9|0
1726663740000|2024-09-18 12:49:00|26194.7|26174.7|26193.9|26173.9|26196.4|26176.4|26193.9|26173.9|4
1726663750000|2024-09-18 12:49:10|26196.4|26176.4|26196.4|26176.4|26196.4|26176.4|26196.4|26176.4|0
1726663760000|2024-09-18 12:49:20|26193.9|26173.9|26193.9|26173.9|26195.7|26175.7|26193.9|26173.9|4
1726663770000|2024-09-18 12:49:30|26191.4|26171.4|26187.2|26167.2|26191.4|26171.4|26187.2|26167.2|0
1726663780000|2024-09-18 12:49:40|26185.7|26165.7|26180.7|26160.7|26185.7|26165.7|26180.7|26160.7|2
1726663790000|2024-09-18 12:49:50|26178.2|26158.2|26178.2|26158.2|26178.2|26158.2|26173.9|26153.9|189
1726663800000|2024-09-18 12:50:00|26178.9|26158.9|26179.7|26159.7|26181.4|26161.4|26178.9|26158.9|3
1726663810000|2024-09-18 12:50:10|26178|26158|26186.6|26166.6|26186.6|26166.6|26177.2|26157.2|5
1726663820000|2024-09-18 12:50:20|26189.9|26169.9|26194.1|26174.1|26194.1|26174.1|26189.9|26169.9|1
1726663830000|2024-09-18 12:50:30|26192.4|26172.4|26190.7|26170.7|26192.4|26172.4|26190.7|26170.7|2
1726663850000|2024-09-18 12:50:50|26198.9|26158.9|26183.8|26163.8|26198.9|26163.8|26183.8|26158.9|1
1726663860000|2024-09-18 12:51:00|26181.4|26161.4|26181.4|26161.4|26181.4|26161.4|26181.4|26161.4|1
1726663870000|2024-09-18 12:51:10|26176.4|26156.4|26176.4|26156.4|26176.4|26156.4|26176.4|26156.4|5
1726663880000|2024-09-18 12:51:20|26173.9|26153.9|26175.7|26155.7|26175.7|26155.7|26173.9|26153.9|1
1726663890000|2024-09-18 12:51:30|26176.4|26156.4|26198.2|26158.2|26198.2|26166.4|26176.4|26156.4|1
1726663900000|2024-09-18 12:51:40|26198.9|26158.9|26194.1|26174.1|26198.9|26174.1|26194.1|26158.9|13
1726663910000|2024-09-18 12:51:50|26196.4|26176.4|26208.9|26188.9|26208.9|26188.9|26196.4|26168.9|5
1726663920000|2024-09-18 12:52:00|26209.7|26189.7|26207.2|26187.2|26209.7|26189.7|26207.2|26187.2|9
1726663930000|2024-09-18 12:52:10|||||||||4
1726663940000|2024-09-18 12:52:20|26210.7|26190.7|26213.2|26193.2|26213.2|26193.2|26210.7|26190.7|1
1726663950000|2024-09-18 12:52:30|26211.4|26191.4|26209.7|26189.7|26211.4|26191.4|26209.7|26189.7|8
1726663960000|2024-09-18 12:52:40|26206.4|26186.4|26194.1|26174.1|26206.4|26186.4|26188.9|26168.9|14
1726663970000|2024-09-18 12:52:50|26198.2|26178.2|26210.7|26190.7|26213.2|26190.7|26198.2|26173.2|0
1726663980000|2024-09-18 12:53:00|26211.4|26191.4|26224.1|26204.1|26224.1|26204.1|26211.4|26191.4|3
1726663990000|2024-09-18 12:53:10|26225.7|26205.7|26223.9|26203.9|26225.7|26205.7|26223.9|26203.9|2
1726664000000|2024-09-18 12:53:20|26225.7|26205.7|26226.4|26206.4|26226.4|26206.4|26225.7|26205.7|2
1726664020000|2024-09-18 12:53:40|26230.7|26210.7|26238.9|26218.9|26243.9|26218.9|26230.7|26203.2|3
1726664030000|2024-09-18 12:53:50|26241.4|26221.4|26253.9|26233.9|26253.9|26233.9|26241.4|26221.4|3
1726664040000|2024-09-18 12:54:00|26256.4|26236.4|26265.7|26245.7|26267.4|26247.4|26256.4|26236.4|6
1726664050000|2024-09-18 12:54:10|26263.9|26243.9|26259.9|26239.9|26263.9|26243.9|26259.9|26239.9|5
1726664060000|2024-09-18 12:54:20|26260.7|26240.7|26268.2|26248.2|26268.2|26248.2|26260.7|26240.7|1
1726664070000|2024-09-18 12:54:30|26269.1|26249.1|26269.9|26249.9|26269.9|26249.9|26269.1|26249.1|3
1726664080000|2024-09-18 12:54:40|26263.2|26243.2|26260.7|26240.7|26268.9|26243.2|26256.4|26228.9|6
1726664090000|2024-09-18 12:54:50|26263.2|26243.2|26263.2|26243.2|26263.2|26243.2|26263.2|26243.2|6
1726664100000|2024-09-18 12:55:00|26263.9|26243.9|26298.9|26238.9|26298.9|26248.2|26263.9|26238.9|6
1726664110000|2024-09-18 12:55:10|26288.9|26268.9|26290.7|26270.7|26291.4|26271.4|26288.9|26268.9|7
1726664120000|2024-09-18 12:55:20|26294.1|26274.1|26305.9|26285.9|26305.9|26285.9|26294.1|26274.1|34
1726664130000|2024-09-18 12:55:30|26317.7|26297.7|26321.6|26301.6|26324.1|26304.1|26317.7|26297.7|9
1726664140000|2024-09-18 12:55:40|26319.1|26299.1|26337.4|26297.4|26337.4|26299.1|26319.1|26294.2|31
1726664150000|2024-09-18 12:55:50|26339.1|26299.1|26355.9|26335.9|26355.9|26335.9|26334.1|26299.1|21
1726664160000|2024-09-18 12:56:00|26358.3|26338.3|26356.6|26336.6|26360.8|26340.8|26356.6|26336.6|1
1726664170000|2024-09-18 12:56:10|26354.1|26334.1|26340.6|26320.6|26355.8|26335.8|26340.6|26320.6|22
1726664180000|2024-09-18 12:56:20|26337.4|26317.4|26334.9|26314.9|26337.4|26317.4|26334.9|26314.9|6
1726664190000|2024-09-18 12:56:30|26332.4|26312.4|26329.9|26309.9|26332.4|26312.4|26327.4|26307.4|22
1726664200000|2024-09-18 12:56:40|26328.1|26308.1|26318.1|26298.1|26328.1|26308.1|26318.1|26298.1|7
1726664210000|2024-09-18 12:56:50|26317.4|26297.4|26317.4|26297.4|26317.4|26297.4|26317.4|26297.4|0
1726664220000|2024-09-18 12:57:00|26316.6|26296.6|26307.4|26287.4|26316.6|26296.6|26302.4|26282.4|3
1726664230000|2024-09-18 12:57:10|26309.1|26289.1|26307.4|26287.4|26309.9|26289.9|26307.4|26287.4|3
1726664240000|2024-09-18 12:57:20|26304.9|26284.9|26298.9|26278.9|26304.9|26284.9|26298.9|26278.9|4
1726664250000|2024-09-18 12:57:30|26298.1|26278.1|26295.6|26275.6|26298.1|26278.1|26295.6|26275.6|1
1726664260000|2024-09-18 12:57:40|26299.1|26279.1|26299.1|26279.1|26299.1|26279.1|26299.1|26279.1|3
1726664270000|2024-09-18 12:57:50|26300.6|26280.6|26289.9|26269.9|26300.6|26280.6|26289.9|26269.9|5
1726664280000|2024-09-18 12:58:00|26284.9|26264.9|26274.9|26254.9|26284.9|26264.9|26274.9|26254.9|1
1726664290000|2024-09-18 12:58:10|26273.1|26253.1|26272.4|26252.4|26273.1|26253.1|26269.9|26249.9|1
1726664300000|2024-09-18 12:58:20|26279.9|26259.9|26291.7|26271.7|26303.4|26271.7|26279.9|26259.9|10
1726664310000|2024-09-18 12:58:30|26293.4|26273.4|26299.1|26279.1|26310.8|26279.1|26293.4|26270.8|0
1726664320000|2024-09-18 12:58:40|26306.6|26266.6|26306.6|26266.6|26306.6|26266.6|26306.6|26266.6|3
1726664330000|2024-09-18 12:58:50|26304.1|26264.1|26287.4|26267.4|26304.1|26268.9|26287.4|26264.1|2
1726664340000|2024-09-18 12:59:00|26290.8|26270.8|26304.9|26284.9|26304.9|26284.9|26290.8|26270.8|3
1726664350000|2024-09-18 12:59:10|26302.4|26282.4|26320.8|26280.8|26320.8|26286.6|26302.4|26280.8|6
1726664370000|2024-09-18 12:59:30|26312.5|26292.5|26292.4|26272.4|26326.6|26299.1|26290.6|26260.5|6
1726664380000|2024-09-18 12:59:40|26294.9|26274.9|26299.9|26279.9|26302.4|26282.4|26294.9|26274.9|3
1726664390000|2024-09-18 12:59:50|26302.4|26282.4|26299.9|26279.9|26302.4|26282.4|26297.4|26277.4|1
1726664400000|2024-09-18 13:00:00|26298.1|26278.1|26278.9|26258.9|26298.1|26278.1|26278.9|26258.9|6
1726664410000|2024-09-18 13:00:10|26275.6|26255.6|26277.4|26257.4|26277.4|26257.4|26274.9|26254.9|4
1726664420000|2024-09-18 13:00:20|26274.9|26254.9|26253.1|26233.1|26274.9|26254.9|26253.1|26233.1|7
1726664430000|2024-09-18 13:00:30|26252.4|26232.4|26249.9|26229.9|26254.9|26234.9|26249.9|26229.9|3
1726664460000|2024-09-18 13:01:00|26253.3|26233.3|26234.9|26214.9|26254.9|26234.9|26232.4|26209.9|4
1726664470000|2024-09-18 13:01:10|26229.9|26209.9|26229.9|26209.9|26229.9|26209.9|26229.9|26209.9|2
1726664480000|2024-09-18 13:01:20|26219.9|26199.9|26217.4|26197.4|26219.9|26199.9|26214.9|26194.9|9
1726664490000|2024-09-18 13:01:30|26215.6|26195.6|26211.6|26191.6|26215.6|26195.6|26211.6|26191.6|4
1726664500000|2024-09-18 13:01:40|26209.1|26189.1|26204.9|26184.9|26209.1|26189.1|26190.6|26170.6|11
1726664510000|2024-09-18 13:01:50|26207.4|26187.4|26212.4|26192.4|26212.4|26192.4|26207.4|26187.4|3
1726664520000|2024-09-18 13:02:00|26214.7|26194.7|26221.6|26201.6|26221.6|26201.6|26214.7|26194.7|7
1726664530000|2024-09-18 13:02:10|26232.4|26212.4|26244.9|26224.9|26244.9|26224.9|26232.4|26212.4|2
1726664540000|2024-09-18 13:02:20|26252.4|26232.4|26252.4|26232.4|26254.9|26234.9|26252.4|26232.4|21
1726664550000|2024-09-18 13:02:30|26249.9|26229.9|26245.6|26225.6|26249.9|26229.9|26245.6|26225.6|3
1726664560000|2024-09-18 13:02:40|26242.4|26202.4|26242.4|26202.4|26242.4|26202.4|26242.4|26202.4|1
1726664570000|2024-09-18 13:02:50|26234.1|26214.1|26234.1|26214.1|26234.1|26214.1|26234.1|26214.1|0
1726664580000|2024-09-18 13:03:00|26234.9|26214.9|26254.9|26234.9|26254.9|26234.9|26234.9|26214.9|127
1726664590000|2024-09-18 13:03:10|26256.6|26236.6|26257.4|26237.4|26257.4|26237.4|26256.6|26236.6|4
1726664600000|2024-09-18 13:03:20|26253.1|26233.1|26245.6|26225.6|26253.1|26233.1|26245.6|26225.6|4
1726664610000|2024-09-18 13:03:30|26244.9|26224.9|26244.9|26224.9|26244.9|26224.9|26244.9|26224.9|0
1726664640000|2024-09-18 13:04:00|||||||||2
1726664650000|2024-09-18 13:04:10|26246.6|26226.6|26254.9|26234.9|26254.9|26234.9|26246.6|26226.6|3
1726664660000|2024-09-18 13:04:20|26257.4|26237.4|26257.4|26237.4|26257.4|26237.4|26257.4|26237.4|1
1726664700000|2024-09-18 13:05:00|26249.9|26229.9|26244.9|26224.9|26249.9|26229.9|26244.9|26224.9|2
1726664720000|2024-09-18 13:05:20|26247.4|26227.4|26237.3|26217.3|26247.4|26227.4|26237.3|26217.3|3
1726664730000|2024-09-18 13:05:30|26232.3|26212.3|26228.1|26208.1|26232.3|26212.3|26227.3|26207.3|0
1726664740000|2024-09-18 13:05:40|26227.3|26207.3|26225.6|26205.6|26227.3|26207.3|26224.8|26204.8|2
1726664750000|2024-09-18 13:05:50|26224.8|26204.8|26227.3|26207.3|26227.3|26207.3|26224.8|26204.8|0
1726664760000|2024-09-18 13:06:00|26222.3|26202.3|26222.3|26202.3|26222.3|26202.3|26222.3|26202.3|1
1726664770000|2024-09-18 13:06:10|26219.8|26199.8|26228.1|26188.1|26228.1|26199.8|26219.8|26188.1|1
1726664780000|2024-09-18 13:06:20|26213.9|26193.9|26213.9|26193.9|26213.9|26193.9|26213.9|26193.9|0
1726664790000|2024-09-18 13:06:30|26212.3|26192.3|26197.3|26177.3|26212.3|26192.3|26197.3|26177.3|3
1726664810000|2024-09-18 13:06:50|26194.8|26174.8|26182.3|26162.3|26194.8|26174.8|26182.3|26162.3|3
1726664820000|2024-09-18 13:07:00|26180.6|26160.6|26173.1|26153.1|26180.6|26160.6|26173.1|26153.1|12
1726664830000|2024-09-18 13:07:10|26168.9|26148.9|26163.9|26143.9|26168.9|26148.9|26163.9|26143.9|3
1726664840000|2024-09-18 13:07:20|26167.3|26147.3|26173.1|26153.1|26173.3|26153.3|26167.3|26147.3|19
1726664860000|2024-09-18 13:07:40|26170.6|26150.6|26168.1|26148.1|26170.6|26150.6|26168.1|26148.1|2
1726664870000|2024-09-18 13:07:50|26167.2|26147.2|26168.1|26148.1|26168.9|26148.9|26167.2|26147.2|5
1726664880000|2024-09-18 13:08:00|26172.3|26152.3|26190.6|26170.6|26190.6|26170.6|26172.3|26152.3|5
1726664890000|2024-09-18 13:08:10|26192.3|26172.3|26190.6|26170.6|26192.3|26172.3|26190.6|26170.6|0
1726664900000|2024-09-18 13:08:20|||||||||2
1726664910000|2024-09-18 13:08:30|26194.1|26174.1|26198.1|26178.1|26198.1|26178.1|26194.1|26174.1|1
1726664920000|2024-09-18 13:08:40|26196.4|26176.4|26196.4|26176.4|26196.4|26176.4|26194.7|26174.7|2
1726664930000|2024-09-18 13:08:50|26194.7|26174.7|26193.9|26173.9|26194.7|26174.7|26192.2|26172.2|3
1726664940000|2024-09-18 13:09:00|26191.4|26171.4|26193.1|26153.1|26193.9|26173.9|26191.4|26153.1|2
1726664950000|2024-09-18 13:09:10|26178|26158|26171.4|26151.4|26178|26158|26171.4|26151.4|2
1726664960000|2024-09-18 13:09:20|26166.4|26146.4|26168.9|26148.9|26174.7|26148.9|26163.9|26133.9|6
1726664990000|2024-09-18 13:09:50|||||||||1
1726665000000|2024-09-18 13:10:00|26172.3|26152.3|26185.6|26165.6|26185.6|26165.6|26172.3|26152.3|3
1726665010000|2024-09-18 13:10:10|26188.1|26168.1|26188.1|26168.1|26188.1|26168.1|26188.1|26168.1|1
1726665020000|2024-09-18 13:10:20|26186.4|26166.4|26188.9|26168.9|26188.9|26168.9|26186.4|26166.4|3
1726665030000|2024-09-18 13:10:30|26191.4|26171.4|26191.4|26171.4|26191.4|26171.4|26191.4|26171.4|0
1726665040000|2024-09-18 13:10:40|26188|26168|26186.4|26166.4|26188.1|26168.1|26186.4|26166.4|0
1726665060000|2024-09-18 13:11:00|26183|26163|26168.9|26148.9|26183|26163|26168.9|26148.9|2
1726665070000|2024-09-18 13:11:10|26167.2|26147.2|26166.4|26146.4|26167.2|26147.2|26166.4|26146.4|0
1726665080000|2024-09-18 13:11:20|26164.7|26144.7|26158.9|26138.9|26164.7|26144.7|26158.9|26138.9|2
1726665090000|2024-09-18 13:11:30|||||||||1
1726665110000|2024-09-18 13:11:50|26157.2|26137.2|26156.4|26136.4|26157.2|26137.2|26156.4|26136.4|0
1726665120000|2024-09-18 13:12:00|26158.1|26138.1|26158.1|26138.1|26158.1|26138.1|26158.1|26138.1|0
1726665130000|2024-09-18 13:12:10|26158.9|26138.9|26158.9|26138.9|26158.9|26138.9|26158.9|26138.9|2
1726665140000|2024-09-18 13:12:20|26160.6|26140.6|26163.9|26143.9|26163.9|26143.9|26160.6|26140.6|1
1726665150000|2024-09-18 13:12:30|26169.1|26149.1|26171.4|26151.4|26171.4|26151.4|26169.1|26149.1|3
1726665160000|2024-09-18 13:12:40|26173.1|26153.1|26192.3|26172.3|26192.3|26172.3|26173.1|26153.1|2
1726665170000|2024-09-18 13:12:50|26207.3|26167.3|26207.3|26167.3|26207.3|26167.3|26207.3|26167.3|1
1726665180000|2024-09-18 13:13:00|26200.8|26180.8|26199.8|26179.8|26200.8|26180.8|26199.1|26179.1|4
1726665200000|2024-09-18 13:13:20|26201.6|26181.6|26201.6|26181.6|26201.6|26181.6|26201.6|26181.6|0
1726665210000|2024-09-18 13:13:30|26203.3|26183.3|26215.6|26195.6|26215.6|26195.6|26203.3|26183.3|2
1726665220000|2024-09-18 13:13:40|26225.6|26205.6|26245.6|26225.6|26247.3|26227.3|26225.6|26205.6|5
1726665230000|2024-09-18 13:13:50|26243.1|26223.1|26247.3|26227.3|26247.3|26227.3|26242.3|26222.3|6
1726665240000|2024-09-18 13:14:00|26251.6|26231.6|26264.8|26244.8|26269.1|26249.1|26251.6|26226.6|4
1726665250000|2024-09-18 13:14:10|26263.1|26243.1|26261.6|26241.6|26263.1|26243.1|26258.1|26238.1|3
1726665270000|2024-09-18 13:14:30|26262.3|26242.3|26262.3|26242.3|26262.3|26242.3|26262.3|26242.3|0
1726665280000|2024-09-18 13:14:40|26264.8|26244.8|26264.8|26244.8|26264.8|26244.8|26264.8|26244.8|0
1726665290000|2024-09-18 13:14:50|26276.5|26236.5|26272.3|26252.3|26277.3|26252.3|26269.8|26236.5|0
1726665300000|2024-09-18 13:15:00|26274|26254|26244.8|26224.8|26274.8|26254.8|26244.8|26224.8|10
1726665310000|2024-09-18 13:15:10|26242.3|26222.3|26239.8|26219.8|26242.3|26222.3|26239.8|26219.8|1
1726665320000|2024-09-18 13:15:20|26234.8|26214.8|26224.8|26204.8|26234.8|26214.8|26224.8|26204.8|0
1726665330000|2024-09-18 13:15:30|26237.3|26197.3|26236.5|26216.5|26238.1|26216.5|26231.5|26197.3|4
1726665340000|2024-09-18 13:15:40|26245|26225|26246.5|26226.5|26246.5|26226.5|26245|26225|0
1726665350000|2024-09-18 13:15:50|26247.3|26227.3|26245.6|26225.6|26247.3|26227.3|26245.6|26225.6|1
1726665360000|2024-09-18 13:16:00|26244.8|26224.8|26262.3|26242.3|26262.3|26242.3|26244.8|26224.8|2
1726665370000|2024-09-18 13:16:10|26257.3|26237.3|26257.3|26237.3|26257.3|26237.3|26257.3|26237.3|2
1726665380000|2024-09-18 13:16:20|26254.8|26234.8|26254.8|26234.8|26254.8|26234.8|26254.8|26234.8|0
1726665390000|2024-09-18 13:16:30|26262.3|26222.3|26262.3|26222.3|26262.3|26222.3|26262.3|26222.3|1
1726665400000|2024-09-18 13:16:40|26252.3|26232.3|26252.3|26212.3|26252.3|26232.3|26252.3|26212.3|5
1726665410000|2024-09-18 13:16:50|26240.6|26220.6|26234.8|26214.8|26240.6|26220.6|26234.8|26214.8|0
1726665420000|2024-09-18 13:17:00|||||||||1
1726665450000|2024-09-18 13:17:30|26232.3|26212.3|26232.3|26212.3|26232.3|26212.3|26232.3|26212.3|0
1726665460000|2024-09-18 13:17:40|26234.8|26214.8|26232.3|26212.3|26234.8|26214.8|26232.3|26212.3|0
1726665470000|2024-09-18 13:17:50|26230.6|26210.6|26226.4|26206.4|26230.6|26210.6|26226.4|26206.4|3
1726665480000|2024-09-18 13:18:00|26224.8|26204.8|26217.3|26197.3|26224.8|26204.8|26217.3|26197.3|1
1726665490000|2024-09-18 13:18:10|||||||||7
1726665500000|2024-09-18 13:18:20|||||||||2
1726665510000|2024-09-18 13:18:30|26215.6|26195.6|26228.3|26208.3|26228.3|26208.3|26208.1|26188.1|10
1726665520000|2024-09-18 13:18:40|26230|26210|26230|26210|26230|26210|26230|26210|0
1726665530000|2024-09-18 13:18:50|26232.3|26212.3|26237.3|26217.3|26237.3|26217.3|26232.3|26212.3|2
1726665540000|2024-09-18 13:19:00|26239|26219|26244.8|26224.8|26244.8|26224.8|26239|26219|4
1726665560000|2024-09-18 13:19:20|26241.4|26221.4|26243.1|26223.1|26243.1|26223.1|26241.4|26221.4|1
1726665570000|2024-09-18 13:19:30|26244.8|26224.8|26246.5|26226.5|26246.5|26226.5|26244.8|26224.8|4
1726665600000|2024-09-18 13:20:00|26254.8|26234.8|26249.8|26229.8|26254.8|26234.8|26249.8|26229.8|4
1726665610000|2024-09-18 13:20:10|26247.3|26227.3|26247.3|26227.3|26247.3|26227.3|26247.3|26227.3|0
1726665620000|2024-09-18 13:20:20|26244.8|26224.8|26229.8|26209.8|26244.8|26224.8|26229.8|26209.8|2
1726665680000|2024-09-18 13:21:20|26238.1|26198.1|26228.1|26208.1|26238.1|26209.8|26228.1|26198.1|0
1726665690000|2024-09-18 13:21:30|26229.8|26209.8|26229.8|26209.8|26229.8|26209.8|26229.8|26209.8|0
1726665700000|2024-09-18 13:21:40|26228.1|26208.1|26228.1|26208.1|26228.1|26208.1|26227.3|26207.3|1
1726665710000|2024-09-18 13:21:50|26225.6|26205.6|26224.8|26204.8|26225.6|26205.6|26224.8|26204.8|3
1726665720000|2024-09-18 13:22:00|26218|26198|26214.7|26194.7|26218|26198|26213|26193|1
1726665730000|2024-09-18 13:22:10|26209.7|26189.7|26209.7|26189.7|26209.7|26189.7|26209.7|26189.7|0
1726665740000|2024-09-18 13:22:20|26208.9|26188.9|26208.9|26188.9|26208.9|26188.9|26208.9|26188.9|0
1726665760000|2024-09-18 13:22:40|||||||||1
1726665770000|2024-09-18 13:22:50|26191.2|26171.2|26186.4|26166.4|26191.2|26171.2|26186.4|26166.4|28
1726665780000|2024-09-18 13:23:00|26188.1|26168.1|26181.4|26161.4|26189.7|26169.7|26181.4|26161.4|27
1726665790000|2024-09-18 13:23:10|26189.7|26149.7|26171.4|26151.4|26189.7|26152.2|26171.4|26149.7|0
1726665800000|2024-09-18 13:23:20|26174.8|26154.8|26181.4|26161.4|26181.4|26161.4|26174.8|26154.8|3
1726665810000|2024-09-18 13:23:30|26178.9|26158.9|26178.9|26158.9|26178.9|26158.9|26178.9|26158.9|0
1726665830000|2024-09-18 13:23:50|26183.9|26163.9|26190.6|26170.6|26190.6|26170.6|26183.9|26163.9|3
1726665840000|2024-09-18 13:24:00|26202.3|26162.3|26193.9|26173.9|26203.1|26173.9|26193.9|26162.3|0
1726665850000|2024-09-18 13:24:10|26196.4|26176.4|26200.6|26180.6|26200.6|26180.6|26196.4|26176.4|4
1726665860000|2024-09-18 13:24:20|26198.9|26178.9|26197.2|26177.2|26198.9|26178.9|26197.2|26177.2|0
1726665870000|2024-09-18 13:24:30|26195.5|26175.5|26194.7|26174.7|26196.4|26176.4|26194.7|26174.7|0
1726665880000|2024-09-18 13:24:40|26197.2|26177.2|26197.2|26177.2|26197.2|26177.2|26197.2|26177.2|0
1726665890000|2024-09-18 13:24:50|26195.5|26175.5|26194.7|26174.7|26195.5|26175.5|26194.7|26174.7|1
1726665900000|2024-09-18 13:25:00|26193.9|26173.9|26188.9|26168.9|26193.9|26173.9|26188.9|26168.9|8
1726665920000|2024-09-18 13:25:20|26192.3|26172.3|26200.6|26180.6|26207.3|26180.6|26192.3|26167.3|4
1726665930000|2024-09-18 13:25:30|26201.4|26181.4|26201.4|26181.4|26201.4|26181.4|26201.4|26181.4|0
1726665940000|2024-09-18 13:25:40|||||||||2
1726665960000|2024-09-18 13:26:00|26198.9|26178.9|26198.9|26178.9|26198.9|26178.9|26193.9|26173.9|4
1726665970000|2024-09-18 13:26:10|26196.4|26176.4|26196.4|26176.4|26196.4|26176.4|26196.4|26176.4|0
1726665980000|2024-09-18 13:26:20|26191.4|26171.4|26191.4|26171.4|26191.4|26171.4|26191.4|26171.4|0
1726665990000|2024-09-18 13:26:30|26187.2|26167.2|26189.7|26169.7|26189.7|26169.7|26187.2|26167.2|0
1726666000000|2024-09-18 13:26:40|26186.4|26166.4|26186.4|26166.4|26186.4|26166.4|26186.4|26166.4|0
1726666020000|2024-09-18 13:27:00|26188.9|26168.9|26188.9|26168.9|26188.9|26168.9|26188.9|26168.9|6
1726666030000|2024-09-18 13:27:10|26202.3|26162.3|26194|26174|26202.3|26174|26194|26162.3|0
1726666040000|2024-09-18 13:27:20|26195.7|26175.7|26197.3|26177.3|26197.3|26177.3|26195.7|26175.7|0
1726666050000|2024-09-18 13:27:30|26200.6|26180.6|26200.6|26180.6|26200.6|26180.6|26200.6|26180.6|5
1726666060000|2024-09-18 13:27:40|26202.3|26182.3|26203.9|26183.9|26203.9|26183.9|26202.3|26182.3|0
1726666070000|2024-09-18 13:27:50|26208.9|26188.9|26208.9|26188.9|26208.9|26188.9|26208.9|26188.9|1
1726666080000|2024-09-18 13:28:00|26213.1|26193.1|26217.3|26197.3|26217.3|26197.3|26213.1|26193.1|1
1726666090000|2024-09-18 13:28:10|26213.9|26193.9|26217.3|26197.3|26217.3|26197.3|26213.9|26193.9|0
1726666110000|2024-09-18 13:28:30|||||||||1
1726666130000|2024-09-18 13:28:50|||||||||1
1726666140000|2024-09-18 13:29:00|26220.6|26200.6|26234|26214|26234|26214|26220.6|26200.6|4
1726666150000|2024-09-18 13:29:10|26234.8|26214.8|26241.5|26221.5|26241.5|26221.5|26234.8|26214.8|2
1726666160000|2024-09-18 13:29:20|26242.3|26222.3|26242.3|26222.3|26244|26224|26242.3|26222.3|0
1726666180000|2024-09-18 13:29:40|26241.5|26221.5|26241.5|26221.5|26241.5|26221.5|26241.5|26221.5|2
1726666200000|2024-09-18 13:30:00|26244.8|26224.8|26247.3|26227.3|26247.3|26227.3|26240.6|26220.6|4
1726666210000|2024-09-18 13:30:10|26254.2|26234.2|26256.5|26236.5|26256.5|26236.5|26254.2|26234.2|0
1726666220000|2024-09-18 13:30:20|26248.1|26228.1|26214.8|26194.8|26248.1|26228.1|26214.8|26194.8|8
1726666230000|2024-09-18 13:30:30|26214|26194|26199.8|26179.8|26214|26194|26199.8|26179.8|5
1726666240000|2024-09-18 13:30:40|26197.3|26177.3|26192.3|26172.3|26197.3|26177.3|26192.3|26172.3|0
1726666260000|2024-09-18 13:31:00|26187.3|26167.3|26177.3|26157.3|26187.3|26167.3|26177.3|26157.3|1
1726666270000|2024-09-18 13:31:10|26173.9|26153.9|26172.3|26152.3|26173.9|26153.9|26172.3|26152.3|0
1726666280000|2024-09-18 13:31:20|26167.3|26147.3|26148.9|26128.9|26167.3|26147.3|26148.9|26128.9|18
1726666290000|2024-09-18 13:31:30|26145.6|26125.6|26145.6|26125.6|26145.6|26125.6|26145.6|26125.6|0
1726666310000|2024-09-18 13:31:50|26142.2|26122.2|26134.5|26114.5|26142.2|26122.2|26134.5|26114.5|6
1726666320000|2024-09-18 13:32:00|26131.4|26111.4|26110.4|26090.4|26131.4|26111.4|26109.4|26089.4|81
1726666330000|2024-09-18 13:32:10|26105.4|26085.4|26102.9|26082.9|26105.4|26085.4|26102.9|26082.9|2
1726666340000|2024-09-18 13:32:20|26101.2|26081.2|26097.9|26077.9|26101.2|26081.2|26097.9|26077.9|8
1726666350000|2024-09-18 13:32:30|||||||||1
1726666360000|2024-09-18 13:32:40|26096.2|26076.2|26094.7|26074.7|26096.2|26076.2|26094.7|26074.7|3
1726666370000|2024-09-18 13:32:50|26097.9|26077.9|26097.9|26077.9|26097.9|26077.9|26097.9|26077.9|7
1726666380000|2024-09-18 13:33:00|26102.9|26082.9|26117.9|26097.9|26117.9|26097.9|26102.9|26082.9|2
1726666390000|2024-09-18 13:33:10|26121.4|26101.4|26127.9|26107.9|26127.9|26107.9|26121.4|26101.4|1
1726666400000|2024-09-18 13:33:20|26129.7|26109.7|26126.4|26106.4|26129.7|26109.7|26126.4|26106.4|3
1726666410000|2024-09-18 13:33:30|26124.7|26104.7|26130.4|26110.4|26135.4|26115.4|26124.7|26104.7|7
1726666430000|2024-09-18 13:33:50|26127|26107|26125.4|26105.4|26127|26107|26125.4|26105.4|2
1726666440000|2024-09-18 13:34:00|26122.9|26102.9|26127.9|26107.9|26127.9|26107.9|26122.9|26102.9|4
1726666450000|2024-09-18 13:34:10|26122.9|26102.9|26124.7|26104.7|26124.7|26104.7|26122.9|26102.9|0
1726666460000|2024-09-18 13:34:20|26125.4|26105.4|26144.7|26124.7|26144.7|26124.7|26125.4|26105.4|5
1726666470000|2024-09-18 13:34:30|26145.4|26125.4|26149.7|26129.7|26149.7|26129.7|26145.4|26125.4|1
1726666480000|2024-09-18 13:34:40|26152.2|26132.2|26153.9|26133.9|26153.9|26133.9|26152.2|26132.2|0
1726666490000|2024-09-18 13:34:50|26154.7|26134.7|26162.9|26142.9|26165.4|26145.4|26154.7|26134.7|5
1726666500000|2024-09-18 13:35:00|26152.9|26132.9|26145.4|26125.4|26152.9|26132.9|26145.4|26125.4|1
1726666510000|2024-09-18 13:35:10|26147.9|26127.9|26148.7|26128.7|26148.7|26128.7|26146.2|26126.2|2
1726666520000|2024-09-18 13:35:20|26150.4|26130.4|26150.4|26130.4|26150.4|26130.4|26150.4|26130.4|0
1726666530000|2024-09-18 13:35:30|26140.4|26120.4|26140.4|26120.4|26140.4|26120.4|26140.4|26120.4|2
1726666540000|2024-09-18 13:35:40|26135.4|26115.4|26135.4|26115.4|26135.4|26115.4|26135.4|26115.4|1
1726666560000|2024-09-18 13:36:00|26130.4|26110.4|26122|26102|26135.3|26110.4|26122|26093.7|53
1726666570000|2024-09-18 13:36:10|26126.2|26106.2|26126.2|26106.2|26126.2|26106.2|26126.2|26106.2|0
1726666580000|2024-09-18 13:36:20|26122|26102|26122|26102|26122|26102|26122|26102|0
1726666590000|2024-09-18 13:36:30|26123.7|26103.7|26122|26102|26123.7|26103.7|26122|26102|0
1726666600000|2024-09-18 13:36:40|26124.5|26104.5|26122|26102|26124.5|26104.5|26122|26102|2
1726666620000|2024-09-18 13:37:00|26119.5|26099.5|26127|26087|26127|26099.5|26119.5|26087|0
1726666630000|2024-09-18 13:37:10|26112|26092|26101.9|26081.9|26112|26092|26101.9|26081.9|2
1726666640000|2024-09-18 13:37:20|26099.5|26079.5|26099.5|26079.5|26099.5|26079.5|26097.8|26077.8|0
1726666660000|2024-09-18 13:37:40|26098.7|26078.7|26084.5|26064.5|26098.7|26078.7|26084.5|26064.5|1
1726666670000|2024-09-18 13:37:50|26082|26062|26082|26062|26082|26062|26079.5|26059.5|4
1726666680000|2024-09-18 13:38:00|26082.8|26062.8|26101.2|26061.2|26101.2|26062.8|26082.8|26059.7|3
1726666690000|2024-09-18 13:38:10|26102|26062|26102|26062|26102|26062|26102|26062|0
1726666700000|2024-09-18 13:38:20|26094.5|26074.5|26094.5|26074.5|26094.5|26074.5|26094.5|26074.5|0
1726666710000|2024-09-18 13:38:30|26097|26077|26097|26077|26097|26077|26097|26077|2
1726666730000|2024-09-18 13:38:50|26102|26082|26102|26082|26102|26082|26102|26082|2
1726666740000|2024-09-18 13:39:00|26100.3|26080.3|26099.5|26079.5|26100.3|26080.3|26099.5|26079.5|0
1726666750000|2024-09-18 13:39:10|26096.1|26076.1|26092.8|26072.8|26096.1|26076.1|26091.1|26071.1|1
1726666770000|2024-09-18 13:39:30|26092|26072|26090.3|26070.3|26092|26072|26090.3|26070.3|0
1726666780000|2024-09-18 13:39:40|26092|26072|26092|26072|26092|26072|26092|26072|5
1726666800000|2024-09-18 13:40:00|26093.7|26073.7|26094.5|26074.5|26094.5|26074.5|26093.7|26073.7|2
1726666840000|2024-09-18 13:40:40|26093.7|26073.7|26084.5|26064.5|26093.7|26073.7|26084.5|26064.5|9
1726666860000|2024-09-18 13:41:00|26082.8|26062.8|26083.7|26063.7|26084.5|26064.5|26082|26062|1
1726666870000|2024-09-18 13:41:10|26084.5|26064.5|26084.5|26064.5|26084.5|26064.5|26084.5|26064.5|2
1726666890000|2024-09-18 13:41:30|26090.4|26070.4|26090.4|26070.4|26090.4|26070.4|26090.4|26070.4|1
1726666900000|2024-09-18 13:41:40|26089.5|26069.5|26089.5|26069.5|26089.5|26069.5|26089.5|26069.5|2
1726666920000|2024-09-18 13:42:00|26087|26067|26087|26067|26087|26067|26087|26067|0
1726666930000|2024-09-18 13:42:10|26088.7|26068.7|26089.5|26069.5|26089.5|26069.5|26088.7|26068.7|0
1726666940000|2024-09-18 13:42:20|26087|26067|26087|26067|26089.5|26069.5|26087|26067|1
1726666980000|2024-09-18 13:43:00|26088.7|26068.7|26080.3|26060.3|26092.9|26072.9|26080.3|26060.3|8
1726667000000|2024-09-18 13:43:20|26069.5|26049.5|26049.5|26029.5|26069.5|26049.5|26049.5|26029.5|27
1726667010000|2024-09-18 13:43:30|26051.2|26031.2|26060.3|26040.3|26060.3|26040.3|26051.2|26031.2|8
1726667020000|2024-09-18 13:43:40|26059.5|26039.5|26061.2|26041.2|26061.2|26041.2|26059.5|26039.5|1
1726667030000|2024-09-18 13:43:50|26062.9|26042.9|26067|26047|26067.9|26047.9|26059.5|26039.5|7
1726667040000|2024-09-18 13:44:00|26072.1|26052.1|26077|26057|26077|26057|26072.1|26052.1|14
1726667050000|2024-09-18 13:44:10|26079.5|26059.5|26074.5|26054.5|26079.5|26059.5|26074.5|26054.5|6
1726667060000|2024-09-18 13:44:20|26067|26047|26067|26047|26067|26047|26067|26047|2
1726667070000|2024-09-18 13:44:30|26065.3|26045.3|26059.5|26039.5|26065.3|26045.3|26059.5|26039.5|1
1726667090000|2024-09-18 13:44:50|26064.6|26044.6|26066.2|26046.2|26066.2|26046.2|26064.6|26044.6|7
1726667100000|2024-09-18 13:45:00|26064.5|26044.5|26064.5|26044.5|26067.9|26047.9|26064.5|26044.5|2
1726667110000|2024-09-18 13:45:10|26061.1|26041.1|26059.5|26039.5|26061.1|26041.1|26059.5|26039.5|7
1726667120000|2024-09-18 13:45:20|||||||||3
1726667140000|2024-09-18 13:45:40|26057.8|26037.8|26057|26037|26057.8|26037.8|26057|26037|2
1726667160000|2024-09-18 13:46:00|26055.3|26035.3|26055.3|26035.3|26055.3|26035.3|26055.3|26035.3|0
1726667190000|2024-09-18 13:46:30|26054.5|26034.5|26044.5|26024.5|26054.5|26034.5|26039.5|26019.5|13
1726667200000|2024-09-18 13:46:40|26061.2|26021.2|26079.5|26059.5|26079.5|26059.5|26061.2|26021.2|6
1726667210000|2024-09-18 13:46:50|26086.2|26066.2|26083.7|26063.7|26086.2|26066.2|26082|26062|3
1726667220000|2024-09-18 13:47:00|26082|26062|26086.2|26066.2|26086.2|26066.2|26082|26062|15
1726667230000|2024-09-18 13:47:10|||||||||2
1726667240000|2024-09-18 13:47:20|26092.9|26072.9|26095.4|26075.4|26095.4|26075.4|26092.9|26072.9|3
1726667250000|2024-09-18 13:47:30|26100.4|26080.4|26097.9|26077.9|26100.4|26080.4|26094.6|26074.6|4
1726667260000|2024-09-18 13:47:40|26099.6|26079.6|26099.6|26079.6|26102.1|26082.1|26099.6|26079.6|2
1726667270000|2024-09-18 13:47:50|26100.4|26080.4|26097.9|26077.9|26100.4|26080.4|26097.9|26077.9|1
1726667290000|2024-09-18 13:48:10|26095.4|26075.4|26103.9|26083.9|26103.9|26083.9|26094.6|26074.6|6
1726667300000|2024-09-18 13:48:20|26105.4|26085.4|26105.4|26085.4|26105.4|26085.4|26105.4|26085.4|1
1726667310000|2024-09-18 13:48:30|26102.9|26082.9|26100.4|26080.4|26102.9|26082.9|26100.4|26080.4|8
1726667320000|2024-09-18 13:48:40|26097.9|26077.9|26097.9|26077.9|26097.9|26077.9|26097.9|26077.9|1
1726667330000|2024-09-18 13:48:50|26099.6|26079.6|26097.9|26077.9|26099.6|26079.6|26097.9|26077.9|0
1726667340000|2024-09-18 13:49:00|26100.4|26080.4|26100.4|26080.4|26100.4|26080.4|26100.4|26080.4|1
1726667350000|2024-09-18 13:49:10|26099.6|26079.6|26072.8|26052.8|26099.6|26079.6|26072.8|26052.8|15
1726667360000|2024-09-18 13:49:20|26072|26052|26077.9|26057.9|26080.4|26060.4|26065.4|26045.4|12
1726667370000|2024-09-18 13:49:30|26080.4|26060.4|26077.9|26057.9|26082.9|26062.9|26076.2|26056.2|6
1726667380000|2024-09-18 13:49:40|26072.9|26052.9|26072.9|26052.9|26072.9|26052.9|26072.9|26052.9|23
1726667390000|2024-09-18 13:49:50|26076.4|26056.4|26085.6|26065.6|26085.6|26065.6|26076.4|26056.4|6
1726667400000|2024-09-18 13:50:00|26082.9|26062.9|26087.9|26067.9|26087.9|26067.9|26082.9|26062.9|1
1726667410000|2024-09-18 13:50:10|26090.4|26070.4|26095.4|26075.4|26095.4|26075.4|26090.4|26070.4|0
1726667420000|2024-09-18 13:50:20|26098.9|26078.9|26100.4|26080.4|26100.4|26080.4|26098.9|26078.9|0
1726667430000|2024-09-18 13:50:30|26102.1|26082.1|26111.5|26091.5|26111.5|26091.5|26102.1|26082.1|5
1726667440000|2024-09-18 13:50:40|26113.1|26093.1|26110.4|26090.4|26114.8|26094.8|26110.4|26090.4|3
1726667450000|2024-09-18 13:50:50|26107|26087|26105.4|26085.4|26107.9|26087.9|26105.4|26085.4|0
1726667460000|2024-09-18 13:51:00|26103.7|26083.7|26102.9|26082.9|26105.4|26085.4|26102.9|26082.9|2
1726667470000|2024-09-18 13:51:10|26105.4|26085.4|26100.4|26080.4|26105.4|26085.4|26100.4|26080.4|4
1726667480000|2024-09-18 13:51:20|26097|26077|26090.4|26070.4|26097|26077|26090.4|26070.4|5
1726667490000|2024-09-18 13:51:30|26088.7|26068.7|26087.9|26067.9|26088.7|26068.7|26087.9|26067.9|0
1726667510000|2024-09-18 13:51:50|26086.2|26066.2|26085.4|26065.4|26086.2|26066.2|26085.4|26065.4|2
1726667550000|2024-09-18 13:52:30|26087.1|26067.1|26087.9|26067.9|26087.9|26067.9|26087.1|26067.1|5
1726667560000|2024-09-18 13:52:40|||||||||1
1726667570000|2024-09-18 13:52:50|||||||||5
1726667580000|2024-09-18 13:53:00|26089.6|26069.6|26095.4|26075.4|26096.2|26076.2|26089.6|26069.6|6
1726667590000|2024-09-18 13:53:10|26097.1|26077.1|26095.4|26075.4|26097.9|26077.9|26095.4|26075.4|3
1726667600000|2024-09-18 13:53:20|26092|26072|26087.9|26067.9|26092|26072|26087.9|26067.9|0
1726667640000|2024-09-18 13:54:00|26085.4|26065.4|26085.4|26065.4|26085.4|26065.4|26085.4|26065.4|1
1726667650000|2024-09-18 13:54:10|26087.9|26067.9|26083.7|26063.7|26093.8|26073.8|26081.2|26061.2|23
1726667660000|2024-09-18 13:54:20|26085.3|26065.3|26086.2|26066.2|26087|26067|26085.3|26065.3|13
1726667680000|2024-09-18 13:54:40|26094.6|26074.6|26099.6|26079.6|26099.6|26079.6|26094.6|26074.6|2
1726667700000|2024-09-18 13:55:00|26101.3|26081.3|26101.3|26081.3|26101.3|26081.3|26101.3|26081.3|0
1726667710000|2024-09-18 13:55:10|26104.6|26084.6|26104.6|26084.6|26104.6|26084.6|26104.6|26084.6|2
1726667720000|2024-09-18 13:55:20|26106.3|26086.3|26107.1|26087.1|26107.1|26087.1|26106.3|26086.3|1
1726667730000|2024-09-18 13:55:30|26119.6|26079.6|26117.1|26097.1|26119.6|26097.1|26117.1|26079.6|5
1726667740000|2024-09-18 13:55:40|26113.7|26093.7|26113.7|26093.7|26113.7|26093.7|26113.7|26093.7|3
1726667750000|2024-09-18 13:55:50|26112.1|26092.1|26106.3|26086.3|26112.1|26092.1|26106.3|26086.3|5
1726667760000|2024-09-18 13:56:00|26105.6|26085.6|26101.3|26081.3|26105.6|26085.6|26101.3|26081.3|1
1726667770000|2024-09-18 13:56:10|||||||||2
1726667780000|2024-09-18 13:56:20|26098.8|26078.8|26098.8|26078.8|26098.8|26078.8|26098.8|26078.8|1
1726667800000|2024-09-18 13:56:40|26098.1|26078.1|26098.1|26078.1|26098.1|26078.1|26098.1|26078.1|0
1726667810000|2024-09-18 13:56:50|26101.3|26081.3|26114.6|26094.6|26126.3|26106.3|26101.3|26081.3|17
1726667820000|2024-09-18 13:57:00|26109.6|26089.6|26106.3|26086.3|26109.6|26089.6|26106.3|26086.3|21
1726667840000|2024-09-18 13:57:20|26111.3|26091.3|26111.3|26091.3|26111.3|26091.3|26111.3|26091.3|3
1726667850000|2024-09-18 13:57:30|26113.8|26093.8|26123.8|26103.8|26126.3|26106.3|26113.8|26093.8|2
1726667860000|2024-09-18 13:57:40|||||||||10
1726667880000|2024-09-18 13:58:00|26125.6|26105.6|26126.3|26106.3|26126.3|26106.3|26125.6|26105.6|0
1726667890000|2024-09-18 13:58:10|26128.1|26108.1|26128.8|26108.8|26128.8|26108.8|26128.1|26108.1|1
1726667910000|2024-09-18 13:58:30|26130.6|26110.6|26138.8|26118.8|26138.8|26118.8|26130.6|26110.6|3
1726667920000|2024-09-18 13:58:40|26141.3|26121.3|26148.1|26128.1|26148.1|26128.1|26141.3|26121.3|5
1726667930000|2024-09-18 13:58:50|26148.8|26128.8|26146.3|26126.3|26148.8|26128.8|26146.3|26126.3|3
1726667950000|2024-09-18 13:59:10|26151.3|26131.3|26151.3|26131.3|26151.3|26131.3|26151.3|26131.3|6
1726667960000|2024-09-18 13:59:20|26161.3|26141.3|26161.3|26141.3|26168.1|26148.1|26161.3|26141.3|13
1726667970000|2024-09-18 13:59:30|26163.8|26143.8|26163.1|26143.1|26163.8|26143.8|26163.1|26143.1|4
1726667980000|2024-09-18 13:59:40|26164.8|26144.8|26166.3|26146.3|26166.3|26146.3|26164.8|26144.8|0
1726667990000|2024-09-18 13:59:50|26165.5|26145.5|26165.5|26145.5|26165.5|26145.5|26163|26143|3
1726668000000|2024-09-18 14:00:00|26166.3|26146.3|26171.3|26151.3|26173.8|26153.8|26166.3|26146.3|9
1726668010000|2024-09-18 14:00:10|26169.6|26149.6|26175.5|26155.5|26175.5|26155.5|26168.8|26148.8|13
1726668020000|2024-09-18 14:00:20|26173.8|26153.8|26170.5|26150.5|26173.8|26153.8|26170.5|26150.5|7
1726668030000|2024-09-18 14:00:30|26168.8|26148.8|26163.8|26143.8|26170.5|26150.5|26163.8|26143.8|4
1726668040000|2024-09-18 14:00:40|26158.8|26138.8|26158.8|26138.8|26158.8|26138.8|26158.8|26138.8|4
1726668050000|2024-09-18 14:00:50|26157.3|26137.3|26133.8|26113.8|26157.3|26137.3|26131.3|26111.3|9
1726668060000|2024-09-18 14:01:00|26132.1|26112.1|26130.5|26110.5|26132.1|26112.1|26128.8|26108.8|2
1726668070000|2024-09-18 14:01:10|26133.8|26113.8|26138|26118|26138|26118|26133.8|26113.8|9
1726668090000|2024-09-18 14:01:30|26139.8|26119.8|26153|26133|26153|26133|26139.8|26119.8|4
1726668100000|2024-09-18 14:01:40|26154.8|26134.8|26157.3|26137.3|26157.3|26137.3|26154.8|26134.8|0
1726668110000|2024-09-18 14:01:50|26153.8|26133.8|26158.8|26138.8|26158.8|26138.8|26153|26133|7
1726668120000|2024-09-18 14:02:00|26157.1|26137.1|26156.3|26136.3|26157.1|26137.1|26156.3|26136.3|1
1726668130000|2024-09-18 14:02:10|26152.1|26132.1|26145.4|26125.4|26152.1|26132.1|26145.4|26125.4|2
1726668140000|2024-09-18 14:02:20|26143.7|26123.7|26138|26118|26143.7|26123.7|26138|26118|2
1726668150000|2024-09-18 14:02:30|26135.5|26115.5|26115.4|26095.4|26135.5|26115.5|26115.4|26095.4|10
1726668160000|2024-09-18 14:02:40|26114.6|26094.6|26105.5|26085.5|26128|26108|26105.5|26085.5|13
1726668170000|2024-09-18 14:02:50|26099.8|26079.8|26092.3|26072.3|26099.8|26079.8|26090.5|26070.5|9
1726668180000|2024-09-18 14:03:00|26090.5|26070.5|26102.3|26082.3|26102.3|26082.3|26090.5|26070.5|15
1726668190000|2024-09-18 14:03:10|26107.3|26087.3|26112.3|26092.3|26112.3|26092.3|26107.3|26087.3|5
1726668200000|2024-09-18 14:03:20|26113|26093|26111.5|26091.5|26113|26093|26109.8|26089.8|3
1726668210000|2024-09-18 14:03:30|26112.3|26092.3|26112.3|26092.3|26112.3|26092.3|26112.3|26092.3|0
1726668220000|2024-09-18 14:03:40|26119.8|26099.8|26134|26114|26134|26114|26119.8|26099.8|6
1726668230000|2024-09-18 14:03:50|26135.7|26115.7|26147.3|26127.3|26147.3|26127.3|26135.7|26115.7|3
1726668240000|2024-09-18 14:04:00|26149|26129|26166.5|26146.5|26166.5|26146.5|26149|26129|9
1726668250000|2024-09-18 14:04:10|26164.8|26144.8|26167.3|26147.3|26167.3|26147.3|26162.3|26142.3|0
1726668260000|2024-09-18 14:04:20|26165.7|26145.7|26154.8|26134.8|26165.7|26145.7|26154.8|26134.8|7
1726668280000|2024-09-18 14:04:40|26157.3|26137.3|26157.3|26137.3|26157.3|26137.3|26157.3|26137.3|1
1726668290000|2024-09-18 14:04:50|26162.3|26142.3|26184|26164|26185.7|26164|26162.3|26142.3|2
1726668300000|2024-09-18 14:05:00|26185.7|26165.7|26193.2|26173.2|26194.9|26174.9|26185.7|26165.7|7
1726668310000|2024-09-18 14:05:10|26184.8|26164.8|26172.3|26152.3|26184.8|26164.8|26172.3|26152.3|4
1726668330000|2024-09-18 14:05:30|26174.8|26154.8|26169|26149|26174.8|26154.8|26169|26149|5
1726668340000|2024-09-18 14:05:40|26167.3|26147.3|26169|26149|26169|26149|26167.3|26147.3|0
1726668350000|2024-09-18 14:05:50|26166.5|26146.5|26166.5|26146.5|26169|26149|26166.5|26146.5|1
1726668360000|2024-09-18 14:06:00|26169|26149|26213.2|26193.2|26213.2|26193.2|26169|26149|9
1726668370000|2024-09-18 14:06:10|||||||||2
1726668380000|2024-09-18 14:06:20|26215.7|26195.7|26208.2|26188.2|26215.7|26195.7|26208.2|26188.2|3
1726668390000|2024-09-18 14:06:30|||||||||1
1726668420000|2024-09-18 14:07:00|26210.7|26190.7|26206.5|26186.5|26212.4|26192.4|26206.5|26186.5|16
1726668430000|2024-09-18 14:07:10|26205.7|26185.7|26201.5|26181.5|26205.7|26185.7|26201.5|26181.5|7
1726668460000|2024-09-18 14:07:40|26202.3|26182.3|26204|26184|26204|26184|26202.3|26182.3|1
1726668470000|2024-09-18 14:07:50|26210.7|26190.7|26210.7|26190.7|26210.7|26190.7|26210.7|26190.7|2
1726668480000|2024-09-18 14:08:00|26209|26189|26210.7|26190.7|26210.7|26190.7|26209|26189|0
1726668500000|2024-09-18 14:08:20|26217.4|26197.4|26224|26204|26225.7|26205.7|26217.4|26197.4|15
1726668510000|2024-09-18 14:08:30|26220.5|26200.5|26217.2|26197.2|26220.5|26200.5|26217.2|26197.2|1
1726668520000|2024-09-18 14:08:40|26216.5|26196.5|26212.4|26192.4|26216.5|26196.5|26212.4|26192.4|2
1726668540000|2024-09-18 14:09:00|26210.7|26190.7|26233.2|26213.2|26233.2|26213.2|26210.7|26190.7|2
1726668550000|2024-09-18 14:09:10|26234.9|26214.9|26234.9|26214.9|26236.6|26216.6|26234.9|26214.9|2
1726668560000|2024-09-18 14:09:20|26236.6|26216.6|26234.9|26214.9|26236.6|26216.6|26234.9|26214.9|1
1726668590000|2024-09-18 14:09:50|||||||||4
1726668600000|2024-09-18 14:10:00|26237.4|26217.4|26237.4|26217.4|26237.4|26217.4|26237.4|26217.4|1
1726668610000|2024-09-18 14:10:10|26238.2|26218.2|26262.4|26242.4|26262.4|26242.4|26238.2|26218.2|10
1726668620000|2024-09-18 14:10:20|26260.7|26240.7|26262.4|26242.4|26262.4|26242.4|26260.7|26240.7|5
1726668630000|2024-09-18 14:10:30|26259.9|26239.9|26262.4|26242.4|26262.4|26242.4|26259.9|26239.9|1
1726668640000|2024-09-18 14:10:40|26264.9|26244.9|26269.9|26249.9|26269.9|26249.9|26264.9|26244.9|5
1726668650000|2024-09-18 14:10:50|26272.4|26252.4|26281.5|26261.5|26284.9|26264.9|26272.4|26252.4|5
1726668660000|2024-09-18 14:11:00|26280.7|26260.7|26290|26270|26290|26270|26280.7|26260.7|1
1726668670000|2024-09-18 14:11:10|26293.3|26273.3|26291.6|26271.6|26293.3|26273.3|26291.6|26271.6|14
1726668680000|2024-09-18 14:11:20|26289.1|26269.1|26290.8|26270.8|26290.8|26270.8|26288.3|26268.3|0
1726668690000|2024-09-18 14:11:30|26291.6|26271.6|26324.1|26304.1|26325.8|26305.8|26291.6|26271.6|5
1726668700000|2024-09-18 14:11:40|26325.8|26305.8|26330.8|26310.8|26330.8|26310.8|26325.8|26305.8|8
1726668710000|2024-09-18 14:11:50|26327.4|26307.4|26325.8|26305.8|26327.4|26307.4|26325.8|26305.8|3
1726668730000|2024-09-18 14:12:10|26329.1|26309.1|26325.8|26305.8|26329.1|26309.1|26325.8|26305.8|10
1726668740000|2024-09-18 14:12:20|26311.6|26291.6|26309.9|26289.9|26311.6|26291.6|26309.9|26289.9|12
1726668750000|2024-09-18 14:12:30|26304.1|26284.1|26290.7|26270.7|26304.1|26284.1|26290.7|26270.7|6
1726668760000|2024-09-18 14:12:40|26292.4|26272.4|26286.5|26266.5|26292.4|26272.4|26286.5|26266.5|3
1726668770000|2024-09-18 14:12:50|26282.2|26262.2|26284.9|26264.9|26284.9|26264.9|26282.2|26262.2|0
1726668780000|2024-09-18 14:13:00|26283.2|26263.2|26285.7|26265.7|26285.7|26265.7|26283.2|26263.2|2
1726668790000|2024-09-18 14:13:10|26289.9|26269.9|26290.7|26270.7|26290.7|26270.7|26289.9|26269.9|0
1726668800000|2024-09-18 14:13:20|26285.7|26265.7|26285.7|26265.7|26285.7|26265.7|26285.7|26265.7|11
1726668810000|2024-09-18 14:13:30|26284.9|26264.9|26289|26269|26289|26269|26284.9|26264.9|2
1726668820000|2024-09-18 14:13:40|26287.2|26267.2|26284.7|26264.7|26287.2|26267.2|26284.7|26264.7|4
1726668830000|2024-09-18 14:13:50|26284|26264|26282.2|26262.2|26284|26264|26280.5|26260.5|1
1726668840000|2024-09-18 14:14:00|26279.7|26259.7|26279.7|26259.7|26279.7|26259.7|26279.7|26259.7|0
1726668850000|2024-09-18 14:14:10|26277.2|26257.2|26272.2|26252.2|26277.2|26257.2|26269.7|26249.7|7
1726668860000|2024-09-18 14:14:20|26268.8|26248.8|26267.2|26247.2|26274.7|26254.7|26266.5|26246.5|4
1726668870000|2024-09-18 14:14:30|26263.8|26243.8|26262.2|26242.2|26263.8|26243.8|26262.2|26242.2|0
1726668880000|2024-09-18 14:14:40|26259|26239|26262.2|26242.2|26262.2|26242.2|26259|26239|0
1726668890000|2024-09-18 14:14:50|26264|26244|26264.7|26244.7|26264.7|26244.7|26264|26244|2
1726668900000|2024-09-18 14:15:00|26262.2|26242.2|26264|26244|26264|26244|26262.2|26242.2|1
1726668910000|2024-09-18 14:15:10|26266.5|26246.5|26274.7|26254.7|26274.7|26254.7|26266.5|26246.5|9
1726668920000|2024-09-18 14:15:20|26273|26253|26257.2|26237.2|26273|26253|26257.2|26237.2|5
1726668930000|2024-09-18 14:15:30|26259.7|26239.7|26259.7|26239.7|26259.7|26239.7|26259.7|26239.7|1
1726668940000|2024-09-18 14:15:40|26256.5|26236.5|26256.5|26236.5|26256.5|26236.5|26256.5|26236.5|0
1726668950000|2024-09-18 14:15:50|26254.7|26234.7|26306.5|26266.5|26306.5|26285.5|26254.7|26234.7|8
1726668960000|2024-09-18 14:16:00|26292.2|26272.2|26290.5|26270.5|26292.2|26272.2|26288|26268|5
1726668970000|2024-09-18 14:16:10|26292.2|26272.2|26294.7|26274.7|26296.5|26276.5|26292.2|26272.2|5
1726668980000|2024-09-18 14:16:20|26296.5|26276.5|26292.2|26272.2|26297.2|26277.2|26289.7|26269.7|2
1726668990000|2024-09-18 14:16:30|26294|26274|26319|26299|26319|26299|26294|26274|9
1726669000000|2024-09-18 14:16:40|26321.5|26301.5|26317.2|26297.2|26321.5|26301.5|26317.2|26297.2|5
1726669010000|2024-09-18 14:16:50|26319|26299|26340|26320|26340|26320|26319|26299|21
1726669020000|2024-09-18 14:17:00|26342.4|26322.4|26342.4|26322.4|26342.4|26322.4|26342.4|26322.4|1
1726669030000|2024-09-18 14:17:10|26344.9|26324.9|26344.9|26324.9|26344.9|26324.9|26344.9|26324.9|2
1726669040000|2024-09-18 14:17:20|26345.7|26325.7|26342.4|26322.4|26345.7|26325.7|26342.4|26322.4|2
1726669050000|2024-09-18 14:17:30|26341.6|26321.6|26328.9|26308.9|26345.7|26321.6|26328.9|26300.7|1
1726669060000|2024-09-18 14:17:40|26328.2|26308.2|26323.2|26303.2|26328.2|26308.2|26323.2|26303.2|2
1726669070000|2024-09-18 14:17:50|26321.4|26301.4|26319.7|26299.7|26321.4|26301.4|26319.7|26299.7|1
1726669080000|2024-09-18 14:18:00|26321.4|26301.4|26323.2|26303.2|26323.2|26303.2|26321.4|26301.4|2
1726669090000|2024-09-18 14:18:10|26323.9|26303.9|26323.9|26303.9|26323.9|26303.9|26323.9|26303.9|3
1726669100000|2024-09-18 14:18:20|26327.4|26307.4|26327.4|26307.4|26329.9|26309.9|26327.4|26307.4|5
1726669110000|2024-09-18 14:18:30|||||||||2
1726669120000|2024-09-18 14:18:40|26329.9|26309.9|26334.9|26314.9|26334.9|26314.9|26329.9|26309.9|4
1726669130000|2024-09-18 14:18:50|26336.6|26316.6|26362.4|26342.4|26362.4|26342.4|26336.6|26316.6|11
1726669140000|2024-09-18 14:19:00|26366.6|26346.6|26357.4|26337.4|26366.6|26346.6|26357.4|26337.4|9
1726669150000|2024-09-18 14:19:10|26356.6|26336.6|26354.9|26334.9|26356.6|26336.6|26352.4|26332.4|4
1726669160000|2024-09-18 14:19:20|26357.4|26337.4|26354.7|26334.7|26358.2|26338.2|26354.7|26334.7|4
1726669170000|2024-09-18 14:19:30|26353.9|26333.9|26352.2|26332.2|26354.7|26334.7|26352.2|26332.2|3
1726669180000|2024-09-18 14:19:40|26351.4|26331.4|26346.4|26326.4|26351.4|26331.4|26346.4|26326.4|2
1726669190000|2024-09-18 14:19:50|26339.7|26319.7|26357.4|26337.4|26357.4|26337.4|26334.7|26314.7|7
1726669200000|2024-09-18 14:20:00|26359.1|26339.1|26359.1|26339.1|26359.9|26339.9|26358.2|26338.2|4
1726669210000|2024-09-18 14:20:10|26361.6|26341.6|26378.9|26358.9|26378.9|26358.9|26361.6|26341.6|8
1726669220000|2024-09-18 14:20:20|26377.2|26357.2|26373|26353|26377.2|26357.2|26373|26353|3
1726669230000|2024-09-18 14:20:30|26374.7|26354.7|26374.7|26354.7|26378.2|26358.2|26374.7|26354.7|7
1726669240000|2024-09-18 14:20:40|26372.2|26352.2|26369.7|26349.7|26372.2|26352.2|26369.7|26349.7|2
1726669250000|2024-09-18 14:20:50|26367.2|26347.2|26349.7|26329.7|26367.2|26347.2|26349.7|26329.7|4
1726669260000|2024-09-18 14:21:00|26346.3|26326.3|26344.7|26324.7|26346.3|26326.3|26344.7|26324.7|2
1726669280000|2024-09-18 14:21:20|26343|26323|26334.6|26314.6|26343|26323|26334.6|26314.6|2
1726669290000|2024-09-18 14:21:30|26332.2|26312.2|26332.2|26312.2|26332.2|26312.2|26332.2|26312.2|1
1726669310000|2024-09-18 14:21:50|26328.8|26308.8|26322.1|26302.1|26328.8|26308.8|26322.1|26302.1|0
1726669320000|2024-09-18 14:22:00|26319.7|26299.7|26319.7|26299.7|26319.7|26299.7|26319.7|26299.7|0
1726669330000|2024-09-18 14:22:10|26314.7|26294.7|26314.7|26294.7|26314.7|26294.7|26314.7|26294.7|1
1726669350000|2024-09-18 14:22:30|26319.7|26299.7|26319.7|26299.7|26319.7|26299.7|26319.7|26299.7|7
1726669360000|2024-09-18 14:22:40|||||||||1
1726669370000|2024-09-18 14:22:50|26323.9|26303.9|26323.9|26303.9|26323.9|26303.9|26323.9|26303.9|2
1726669380000|2024-09-18 14:23:00|26327.4|26307.4|26325.5|26305.5|26329.7|26309.7|26325.5|26305.5|11
1726669390000|2024-09-18 14:23:10|26323|26303|26344.7|26304.7|26344.7|26309.7|26323|26303|10
1726669410000|2024-09-18 14:23:30|26342.2|26322.2|26344.7|26324.7|26344.7|26324.7|26342.2|26322.2|2
1726669430000|2024-09-18 14:23:50|26349.7|26329.7|26372.2|26352.2|26372.2|26352.2|26349.7|26329.7|5
1726669440000|2024-09-18 14:24:00|26380.7|26360.7|26384.7|26364.7|26386.4|26366.4|26380.7|26360.7|45
1726669450000|2024-09-18 14:24:10|26381.3|26361.3|26382.2|26322.2|26382.2|26361.3|26372.2|26322.2|7
1726669460000|2024-09-18 14:24:20|26352.2|26332.2|26347.2|26327.2|26352.2|26332.2|26347.2|26327.2|1
1726669470000|2024-09-18 14:24:30|26345.5|26325.5|26339.7|26319.7|26345.5|26325.5|26337.1|26317.1|2
1726669480000|2024-09-18 14:24:40|26337.2|26317.2|26346.4|26326.4|26346.4|26326.4|26337.2|26317.2|0
1726669490000|2024-09-18 14:24:50|26344.7|26324.7|26342.2|26322.2|26344.7|26324.7|26342.2|26322.2|4
1726669500000|2024-09-18 14:25:00|26339.7|26319.7|26339.7|26319.7|26339.7|26319.7|26339.7|26319.7|1
1726669510000|2024-09-18 14:25:10|||||||||1
1726669530000|2024-09-18 14:25:30|||||||||3
1726669550000|2024-09-18 14:25:50|26338|26318|26332.2|26312.2|26338|26318|26332.2|26312.2|0
1726669560000|2024-09-18 14:26:00|26328.8|26308.8|26319.7|26299.7|26328.8|26308.8|26319.7|26299.7|1
1726669570000|2024-09-18 14:26:10|26317.2|26297.2|26317.2|26297.2|26317.2|26297.2|26317.2|26297.2|4
1726669580000|2024-09-18 14:26:20|26313.8|26293.8|26312.2|26292.2|26313.8|26293.8|26312.2|26292.2|1
1726669590000|2024-09-18 14:26:30|26313.9|26293.9|26314.7|26294.7|26314.7|26294.7|26313.9|26293.9|1
1726669600000|2024-09-18 14:26:40|26331.4|26291.4|26332.2|26312.2|26332.2|26312.2|26324.9|26291.4|1
1726669610000|2024-09-18 14:26:50|26337.2|26317.2|26337.2|26317.2|26337.2|26317.2|26337.2|26317.2|1
1726669620000|2024-09-18 14:27:00|26346.4|26326.4|26347.2|26327.2|26347.2|26327.2|26346.4|26326.4|1
1726669660000|2024-09-18 14:27:40|||||||||1
1726669680000|2024-09-18 14:28:00|26350.6|26330.6|26353.9|26333.9|26356.4|26336.4|26350.6|26330.6|9
1726669690000|2024-09-18 14:28:10|26356.4|26336.4|26356.4|26336.4|26356.4|26336.4|26356.4|26336.4|1
1726669720000|2024-09-18 14:28:40|26354.7|26334.7|26354.7|26334.7|26356.4|26336.4|26354.7|26334.7|3
1726669730000|2024-09-18 14:28:50|26358.9|26338.9|26358.9|26338.9|26358.9|26338.9|26358.9|26338.9|6
1726669740000|2024-09-18 14:29:00|||||||||1
1726669760000|2024-09-18 14:29:20|26357.2|26337.2|26357.2|26337.2|26357.2|26337.2|26357.2|26337.2|2
1726669770000|2024-09-18 14:29:30|26353.9|26333.9|26353.9|26333.9|26353.9|26333.9|26353.9|26333.9|3
1726669780000|2024-09-18 14:29:40|26353.1|26333.1|26353.1|26333.1|26353.1|26333.1|26353.1|26333.1|0
1726669790000|2024-09-18 14:29:50|26352.4|26332.4|26341.4|26321.4|26352.4|26332.4|26341.4|26321.4|7
1726669800000|2024-09-18 14:30:00|26343.9|26323.9|26335.6|26315.6|26343.9|26323.9|26334.7|26314.7|8
1726669810000|2024-09-18 14:30:10|26326.4|26306.4|26326.4|26306.4|26326.4|26306.4|26326.4|26306.4|0
1726669830000|2024-09-18 14:30:30|26332.4|26312.4|26346.6|26326.6|26346.6|26326.6|26332.4|26312.4|1
1726669850000|2024-09-18 14:30:50|||||||||5
1726669860000|2024-09-18 14:31:00|26340.6|26320.6|26347.4|26327.4|26350.8|26327.4|26335.6|26309.1|4
1726669870000|2024-09-18 14:31:10|26349.1|26329.1|26350.6|26330.6|26350.6|26330.6|26349.1|26329.1|0
1726669890000|2024-09-18 14:31:30|26348.1|26328.1|26348.9|26328.9|26348.9|26328.9|26348.1|26328.1|3
1726669900000|2024-09-18 14:31:40|26350.6|26330.6|26350.6|26330.6|26354.1|26334.1|26350.6|26330.6|1
1726669910000|2024-09-18 14:31:50|26355.6|26335.6|26358.1|26338.1|26358.1|26338.1|26355.6|26335.6|4
1726669930000|2024-09-18 14:32:10|26365.6|26345.6|26368.1|26348.1|26368.1|26348.1|26365.6|26345.6|1
1726669940000|2024-09-18 14:32:20|||||||||1
1726669950000|2024-09-18 14:32:30|26370.6|26350.6|26370.6|26350.6|26372.4|26352.4|26370.6|26350.6|2
1726669960000|2024-09-18 14:32:40|26374.1|26354.1|26374.9|26354.9|26374.9|26354.9|26374.1|26354.1|0
1726669990000|2024-09-18 14:33:10|26375.6|26355.6|26375.6|26355.6|26375.6|26355.6|26375.6|26355.6|0
1726670000000|2024-09-18 14:33:20|26373.1|26353.1|26363.9|26343.9|26373.1|26353.1|26363.9|26343.9|6
1726670010000|2024-09-18 14:33:30|26361.4|26341.4|26361.4|26341.4|26361.4|26341.4|26361.4|26341.4|1
1726670030000|2024-09-18 14:33:50|26363.9|26343.9|26365.6|26345.6|26365.6|26345.6|26363.9|26343.9|2
1726670040000|2024-09-18 14:34:00|26371.4|26351.4|26373.1|26353.1|26373.1|26353.1|26371.4|26351.4|4
1726670050000|2024-09-18 14:34:10|26374.7|26354.7|26384.7|26364.7|26384.7|26364.7|26374.7|26354.7|10
1726670060000|2024-09-18 14:34:20|||||||||1
1726670070000|2024-09-18 14:34:30|26382.2|26362.2|26384.7|26364.7|26384.7|26364.7|26378|26358|8
1726670080000|2024-09-18 14:34:40|||||||||1
1726670090000|2024-09-18 14:34:50|26381.4|26361.4|26377.2|26357.2|26381.4|26361.4|26377.2|26357.2|0
1726670100000|2024-09-18 14:35:00|26409.5|26369.5|26479.1|26459.1|26484.1|26464.1|26409.5|26369.5|62
1726670110000|2024-09-18 14:35:10|26485.9|26465.9|26485|26465|26504.1|26484.1|26485|26465|13
1726670120000|2024-09-18 14:35:20|26485.8|26465.8|26477.3|26457.3|26485.8|26465.8|26477.3|26457.3|17
1726670130000|2024-09-18 14:35:30|26473.9|26453.9|26466.6|26446.6|26473.9|26453.9|26466.6|26446.6|2
1726670150000|2024-09-18 14:35:50|26469.1|26449.1|26471.6|26451.6|26484.1|26451.6|26465.6|26443.3|14
1726670160000|2024-09-18 14:36:00|26470.8|26450.8|26473.3|26453.3|26473.3|26453.3|26470.8|26450.8|0
1726670170000|2024-09-18 14:36:10|26468.3|26448.3|26463.3|26443.3|26468.3|26448.3|26462.3|26442.3|8
1726670180000|2024-09-18 14:36:20|26461.6|26441.6|26461.6|26441.6|26461.6|26441.6|26461.6|26441.6|5
1726670190000|2024-09-18 14:36:30|26456.4|26416.4|26428.3|26408.3|26456.4|26426.6|26426.6|26406.6|56
1726670200000|2024-09-18 14:36:40|26424.8|26404.8|26408.9|26388.9|26424.8|26404.8|26408.9|26388.9|16
1726670210000|2024-09-18 14:36:50|26398.1|26378.1|26380.6|26360.6|26398.1|26378.1|26379.8|26359.8|14
1726670220000|2024-09-18 14:37:00|26378.9|26358.9|26365.6|26345.6|26382.3|26362.3|26363.1|26343.1|7
1726670230000|2024-09-18 14:37:10|26367.3|26347.3|26369.1|26349.1|26369.8|26349.8|26367.3|26347.3|1
1726670240000|2024-09-18 14:37:20|26367.3|26347.3|26360.6|26340.6|26374.1|26347.3|26360.6|26334.1|2
1726670250000|2024-09-18 14:37:30|26359.8|26339.8|26353.9|26333.9|26359.8|26339.8|26353.9|26333.9|2
1726670260000|2024-09-18 14:37:40|26355.6|26335.6|26354.8|26334.8|26358.1|26338.1|26354.8|26334.8|1
1726670270000|2024-09-18 14:37:50|26353.1|26333.1|26365.8|26345.8|26368.3|26348.3|26353.1|26333.1|23
1726670290000|2024-09-18 14:38:10|26374.1|26334.1|26372.5|26332.5|26374.1|26334.1|26372.5|26332.5|0
1726670300000|2024-09-18 14:38:20|26357.3|26337.3|26352.3|26332.3|26357.3|26337.3|26352.3|26332.3|1
1726670310000|2024-09-18 14:38:30|26351.6|26331.6|26358.3|26338.3|26358.3|26338.3|26349.1|26329.1|3
1726670320000|2024-09-18 14:38:40|26359.1|26339.1|26359.1|26339.1|26359.1|26339.1|26359.1|26339.1|0
1726670330000|2024-09-18 14:38:50|26364.1|26344.1|26378.3|26358.3|26378.3|26358.3|26364.1|26344.1|1
1726670340000|2024-09-18 14:39:00|26381.7|26361.7|26379.1|26359.1|26391.6|26371.6|26379.1|26359.1|7
1726670350000|2024-09-18 14:39:10|26380.8|26360.8|26390.8|26370.8|26390.8|26370.8|26380.8|26360.8|2
1726670360000|2024-09-18 14:39:20|26389.1|26369.1|26381.6|26361.6|26389.1|26369.1|26381.6|26361.6|2
1726670370000|2024-09-18 14:39:30|26385.8|26365.8|26385.8|26365.8|26385.8|26365.8|26385.8|26365.8|2
1726670380000|2024-09-18 14:39:40|26394.3|26374.3|26406.7|26386.7|26406.7|26386.7|26394.3|26374.3|2
1726670400000|2024-09-18 14:40:00|26409.2|26389.2|26409.2|26389.2|26409.2|26389.2|26409.2|26389.2|0
1726670410000|2024-09-18 14:40:10|26407.5|26387.5|26394.8|26374.8|26413.3|26387.5|26394.8|26373.3|44
1726670430000|2024-09-18 14:40:30|26392.3|26372.3|26367.3|26347.3|26392.3|26372.3|26367.3|26347.3|8
1726670440000|2024-09-18 14:40:40|26365.6|26345.6|26365.6|26345.6|26365.6|26345.6|26365.6|26345.6|2
1726670450000|2024-09-18 14:40:50|26363.1|26343.1|26358.9|26338.9|26363.1|26343.1|26358.9|26338.9|4
1726670460000|2024-09-18 14:41:00|26357.2|26337.2|26350.6|26330.6|26357.2|26337.2|26348.1|26328.1|1
1726670470000|2024-09-18 14:41:10|26348.1|26328.1|26348.1|26328.1|26348.1|26328.1|26348.1|26328.1|0
1726670480000|2024-09-18 14:41:20|26347.3|26327.3|26330.6|26310.6|26347.3|26327.3|26328.8|26308.8|53
1726670490000|2024-09-18 14:41:30|26338|26318|26339.8|26319.8|26343.1|26323.1|26338|26318|1
1726670500000|2024-09-18 14:41:40|26338.1|26318.1|26328.1|26308.1|26338.1|26318.1|26328.1|26308.1|0
1726670510000|2024-09-18 14:41:50|26336.4|26296.4|26321.4|26301.4|26336.4|26303.9|26320.6|26295.6|0
1726670520000|2024-09-18 14:42:00|26320.6|26300.6|26320.6|26300.6|26320.6|26300.6|26320.6|26300.6|0
1726670530000|2024-09-18 14:42:10|26323.9|26303.9|26323.1|26303.1|26323.9|26303.9|26323.1|26303.1|1
1726670540000|2024-09-18 14:42:20|26324.8|26304.8|26325.6|26305.6|26325.6|26305.6|26324.8|26304.8|1
1726670550000|2024-09-18 14:42:30|26327.2|26307.2|26334|26314|26334|26314|26327.2|26307.2|1
1726670560000|2024-09-18 14:42:40|26334.8|26314.8|26333.1|26313.1|26334.8|26314.8|26333.1|26313.1|0
1726670570000|2024-09-18 14:42:50|26327.3|26307.3|26328.1|26308.1|26328.1|26308.1|26327.3|26307.3|0
1726670580000|2024-09-18 14:43:00|26330.6|26310.6|26329.8|26309.8|26330.6|26310.6|26328.1|26308.1|2
1726670590000|2024-09-18 14:43:10|26328.1|26308.1|26283.9|26263.9|26328.1|26308.1|26270.6|26250.6|28
1726670600000|2024-09-18 14:43:20|26278.9|26258.9|26258.9|26238.9|26287.2|26258.9|26258.9|26238.9|30
1726670610000|2024-09-18 14:43:30|26253.8|26233.8|26248|26228|26253.8|26233.8|26248|26228|6
1726670620000|2024-09-18 14:43:40|26252.2|26232.2|26256.4|26236.4|26258.1|26238.1|26252.2|26232.2|13
1726670630000|2024-09-18 14:43:50|26259.8|26239.8|26269|26249|26269|26249|26259.8|26239.8|6
1726670640000|2024-09-18 14:44:00|26271.4|26251.4|26289.8|26249.8|26289.8|26258.1|26271.4|26246.4|3
1726670650000|2024-09-18 14:44:10|26293.3|26253.3|26294.8|26254.8|26294.8|26254.8|26293.3|26253.3|2
1726670660000|2024-09-18 14:44:20|26290.6|26270.6|26300.6|26280.6|26300.6|26280.6|26290.6|26270.6|1
1726670670000|2024-09-18 14:44:30|26297.3|26277.3|26303.9|26263.9|26303.9|26277.3|26297.3|26263.9|3
1726670680000|2024-09-18 14:44:40|||||||||1
1726670690000|2024-09-18 14:44:50|26301.4|26261.4|26293.1|26273.1|26301.4|26273.1|26293.1|26261.4|0
1726670700000|2024-09-18 14:45:00|26304.8|26264.8|26320|26260|26328.8|26297.3|26298.1|26258.3|50
1726670710000|2024-09-18 14:45:10|26298|26258|26287.3|26267.3|26298|26268.1|26287.3|26258|1
1726670720000|2024-09-18 14:45:20|26285.6|26265.6|26285.6|26265.6|26287.3|26267.3|26285.6|26265.6|0
1726670730000|2024-09-18 14:45:30|26287.3|26267.3|26285.6|26265.6|26287.3|26267.3|26285.6|26265.6|0
1726670740000|2024-09-18 14:45:40|26283.1|26263.1|26282.3|26262.3|26283.1|26263.1|26282.3|26262.3|0
1726670750000|2024-09-18 14:45:50|26280.6|26260.6|26282.3|26262.3|26282.3|26262.3|26280.6|26260.6|1
1726670760000|2024-09-18 14:46:00|26281.5|26261.5|26284|26264|26284|26264|26279.8|26259.8|4
1726670770000|2024-09-18 14:46:10|26287.3|26267.3|26290.6|26270.6|26290.6|26270.6|26287.3|26267.3|1
1726670780000|2024-09-18 14:46:20|26291.4|26271.4|26297.3|26277.3|26304.8|26277.3|26291.4|26264.8|1
1726670790000|2024-09-18 14:46:30|26295.6|26275.6|26294.8|26274.8|26295.6|26275.6|26294.8|26274.8|4
1726670810000|2024-09-18 14:46:50|26293.1|26273.1|26293|26253|26293.1|26273.1|26293|26253|2
1726670820000|2024-09-18 14:47:00|26292.2|26252.2|26290.6|26270.6|26292.2|26270.6|26285.6|26252.2|2
1726670830000|2024-09-18 14:47:10|26299.8|26279.8|26298|26278|26308.1|26288.1|26298|26278|3
1726670850000|2024-09-18 14:47:30|26296.3|26276.3|26286.4|26266.4|26296.3|26276.3|26286.4|26255.6|2
1726670860000|2024-09-18 14:47:40|26288.1|26268.1|26294.8|26254.8|26294.8|26268.1|26282.3|26254.8|2
1726670870000|2024-09-18 14:47:50|26290|26270|26296.4|26276.4|26299.8|26279.8|26290|26270|1
1726670910000|2024-09-18 14:48:30|26293.1|26273.1|26289.7|26269.7|26293.1|26273.1|26289.7|26269.7|3
1726670920000|2024-09-18 14:48:40|26288.1|26268.1|26288.1|26268.1|26288.1|26268.1|26286.4|26266.4|1
1726670930000|2024-09-18 14:48:50|26284.7|26264.7|26282.2|26262.2|26285.6|26265.6|26282.2|26262.2|1
1726670940000|2024-09-18 14:49:00|26281.4|26261.4|26283.1|26263.1|26294.8|26274.8|26281.4|26261.4|5
1726670950000|2024-09-18 14:49:10|||||||||2
1726670960000|2024-09-18 14:49:20|26282.3|26262.3|26284.8|26264.8|26284.8|26264.8|26282.3|26262.3|13
1726670970000|2024-09-18 14:49:30|26286.5|26266.5|26291.5|26271.5|26291.5|26271.5|26286.5|26266.5|1
1726670980000|2024-09-18 14:49:40|26295.7|26275.7|26297.5|26277.5|26297.5|26277.5|26295.7|26275.7|13
1726670990000|2024-09-18 14:49:50|26300|26280|26309|26289|26309|26289|26300|26280|2
1726671030000|2024-09-18 14:50:30|26312.5|26292.5|26316.5|26296.5|26316.5|26296.5|26312.5|26292.5|1
1726671040000|2024-09-18 14:50:40|26318.2|26298.2|26318.2|26298.2|26318.2|26298.2|26318.2|26298.2|0
1726671050000|2024-09-18 14:50:50|26319|26299|26319|26299|26319|26299|26319|26299|0
1726671060000|2024-09-18 14:51:00|26315.7|26295.7|26304.8|26284.8|26315.7|26295.7|26304|26284|3
1726671070000|2024-09-18 14:51:10|26301.5|26281.5|26299|26279|26301.5|26281.5|26299|26279|0
1726671080000|2024-09-18 14:51:20|||||||||1
1726671090000|2024-09-18 14:51:30|26295.6|26275.6|26294|26274|26295.6|26275.6|26294|26274|3
1726671100000|2024-09-18 14:51:40|26296.5|26276.5|26296.5|26276.5|26296.5|26276.5|26296.5|26276.5|2
1726671110000|2024-09-18 14:51:50|||||||||1
1726671120000|2024-09-18 14:52:00|26299|26279|26299|26279|26299|26279|26299|26279|2
1726671130000|2024-09-18 14:52:10|26300.7|26280.7|26307.5|26287.5|26307.5|26287.5|26300.7|26280.7|3
1726671140000|2024-09-18 14:52:20|26311.7|26291.7|26311.7|26291.7|26311.7|26291.7|26311.7|26291.7|0
1726671160000|2024-09-18 14:52:40|26315.1|26295.1|26322.5|26302.5|26322.5|26302.5|26315.1|26295.1|1
1726671170000|2024-09-18 14:52:50|26330|26310|26330|26310|26330|26310|26330|26310|1
1726671180000|2024-09-18 14:53:00|26330.7|26310.7|26312.3|26292.3|26330.7|26310.7|26312.3|26292.3|7
1726671200000|2024-09-18 14:53:20|||||||||1
1726671220000|2024-09-18 14:53:40|26309|26289|26309|26289|26309|26289|26309|26289|2
1726671230000|2024-09-18 14:53:50|26315.9|26295.9|26319|26299|26319|26299|26315.9|26295.9|1
1726671260000|2024-09-18 14:54:20|26321.5|26301.5|26320.7|26300.7|26321.5|26301.5|26316.5|26296.5|1
1726671280000|2024-09-18 14:54:40|26321.5|26301.5|26325.7|26305.7|26325.7|26305.7|26321.5|26301.5|8
1726671300000|2024-09-18 14:55:00|26325|26305|26335.7|26315.7|26335.7|26315.7|26325|26305|2
1726671310000|2024-09-18 14:55:10|26334|26314|26336.5|26316.5|26336.5|26316.5|26334|26314|1
1726671330000|2024-09-18 14:55:30|26334.8|26314.8|26334.8|26314.8|26334.8|26314.8|26334.8|26314.8|2
1726671340000|2024-09-18 14:55:40|26333.2|26313.2|26331.5|26311.5|26333.2|26313.2|26331.5|26311.5|3
1726671350000|2024-09-18 14:55:50|26326.5|26306.5|26321.5|26301.5|26326.5|26306.5|26321.5|26301.5|7
1726671360000|2024-09-18 14:56:00|26326.5|26306.5|26352.5|26332.5|26352.5|26332.5|26326.5|26306.5|4
1726671370000|2024-09-18 14:56:10|26354.2|26334.2|26361.5|26341.5|26363.2|26343.2|26354.2|26334.2|3
1726671390000|2024-09-18 14:56:30|26360.7|26340.7|26363.2|26343.2|26363.2|26343.2|26360.7|26340.7|0
1726671400000|2024-09-18 14:56:40|26367.5|26347.5|26368.2|26348.2|26368.2|26348.2|26367.5|26347.5|1
1726671410000|2024-09-18 14:56:50|26371.4|26351.4|26379|26359|26379|26359|26371.4|26351.4|2
1726671420000|2024-09-18 14:57:00|26380.7|26360.7|26382.5|26362.5|26382.5|26362.5|26380.7|26360.7|5
1726671440000|2024-09-18 14:57:20|26382.4|26362.4|26389.9|26369.9|26389.9|26369.9|26382.4|26362.4|12
1726671450000|2024-09-18 14:57:30|26391.5|26371.5|26396.5|26376.5|26404|26378.2|26391.5|26363.2|17
1726671460000|2024-09-18 14:57:40|26400.7|26380.7|26413.2|26393.2|26413.2|26393.2|26400.7|26380.7|4
1726671470000|2024-09-18 14:57:50|26418.2|26398.2|26418.2|26398.2|26418.2|26398.2|26418.2|26398.2|7
1726671480000|2024-09-18 14:58:00|26419|26399|26434|26414|26434|26414|26419|26399|5
1726671490000|2024-09-18 14:58:10|26432.3|26412.3|26432.3|26412.3|26432.3|26412.3|26432.3|26412.3|1
1726671500000|2024-09-18 14:58:20|26428.9|26408.9|26426.5|26406.5|26428.9|26408.9|26426.5|26406.5|2
1726671510000|2024-09-18 14:58:30|26424|26404|26421.5|26401.5|26424|26404|26421.5|26401.5|11
1726671520000|2024-09-18 14:58:40|26419.8|26399.8|26424|26404|26424|26404|26416.5|26396.5|3
1726671530000|2024-09-18 14:58:50|26419|26399|26419|26399|26419|26399|26419|26399|1
1726671540000|2024-09-18 14:59:00|26416.5|26396.5|26416.5|26396.5|26416.5|26396.5|26416.5|26396.5|1
1726671550000|2024-09-18 14:59:10|26415.7|26395.7|26414|26394|26415.7|26395.7|26414|26394|0
1726671560000|2024-09-18 14:59:20|26406.5|26386.5|26406.5|26386.5|26406.5|26386.5|26406.5|26386.5|1
1726671570000|2024-09-18 14:59:30|26405.7|26385.7|26405.7|26385.7|26405.7|26385.7|26405.7|26385.7|0
1726671590000|2024-09-18 14:59:50|26399.8|26379.8|26389.8|26369.8|26399.8|26379.8|26389.8|26369.8|3
1726671600000|2024-09-18 15:00:00|26387.3|26367.3|26387.3|26367.3|26387.3|26367.3|26387.3|26367.3|0
1726671610000|2024-09-18 15:00:10|26389|26369|26394|26374|26394|26374|26389|26369|4
1726671620000|2024-09-18 15:00:20|26389.8|26369.8|26387.3|26367.3|26391.5|26371.5|26387.3|26367.3|3
1726671630000|2024-09-18 15:00:30|26385.7|26365.7|26379|26359|26385.7|26365.7|26378.1|26358.1|1
1726671640000|2024-09-18 15:00:40|26376.5|26356.5|26376.5|26356.5|26376.5|26356.5|26376.5|26356.5|0
1726671650000|2024-09-18 15:00:50|26375.7|26355.7|26384|26344|26384|26355.7|26375.7|26344|0
1726671660000|2024-09-18 15:01:00|26375.7|26355.7|26385.7|26365.7|26387.4|26365.7|26374|26347.4|4
1726671670000|2024-09-18 15:01:10|26386.5|26366.5|26409.8|26389.8|26415.7|26395.7|26386.5|26366.5|11
1726671680000|2024-09-18 15:01:20|26407.3|26387.3|26407.3|26387.3|26407.3|26387.3|26407.3|26387.3|0
1726671690000|2024-09-18 15:01:30|26409.8|26389.8|26409.8|26389.8|26409.8|26389.8|26409.8|26389.8|17
1726671700000|2024-09-18 15:01:40|26406.5|26386.5|26404.8|26384.8|26406.5|26386.5|26404.8|26384.8|3
1726671710000|2024-09-18 15:01:50|26401.5|26381.5|26401.5|26381.5|26401.5|26381.5|26401.5|26381.5|2
1726671720000|2024-09-18 15:02:00|26394.8|26374.8|26394.8|26374.8|26394.8|26374.8|26394.8|26374.8|38
1726671730000|2024-09-18 15:02:10|26391.4|26371.4|26386.4|26366.4|26391.4|26371.4|26386.4|26366.4|11
1726671750000|2024-09-18 15:02:30|26388.1|26368.1|26396.5|26376.5|26396.5|26376.5|26388.1|26368.1|1
1726671770000|2024-09-18 15:02:50|26403.4|26383.4|26405.7|26385.7|26405.7|26385.7|26403.4|26383.4|55
1726671780000|2024-09-18 15:03:00|26404|26384|26404|26384|26405.7|26385.7|26401.5|26381.5|2
1726671790000|2024-09-18 15:03:10|26405.7|26385.7|26406.5|26386.5|26406.5|26386.5|26403.2|26383.2|1
1726671800000|2024-09-18 15:03:20|||||||||1
1726671810000|2024-09-18 15:03:30|26409|26389|26406.5|26386.5|26409|26389|26406.5|26386.5|3
1726671820000|2024-09-18 15:03:40|26404|26384|26404|26384|26404|26384|26404|26384|1
1726671830000|2024-09-18 15:03:50|26402.3|26382.3|26404|26384|26404|26384|26402.3|26382.3|4
1726671850000|2024-09-18 15:04:10|26405.7|26385.7|26405.7|26385.7|26405.7|26385.7|26405.7|26385.7|1
1726671860000|2024-09-18 15:04:20|26406.5|26386.5|26406.5|26386.5|26406.5|26386.5|26406.5|26386.5|0
1726671870000|2024-09-18 15:04:30|26409.9|26389.9|26414|26394|26414|26394|26409.9|26389.9|3
1726671880000|2024-09-18 15:04:40|26413.2|26393.2|26415.7|26395.7|26415.7|26395.7|26413.2|26393.2|1
1726671890000|2024-09-18 15:04:50|||||||||1
1726671900000|2024-09-18 15:05:00|26418.2|26398.2|26409|26389|26418.2|26398.2|26409|26389|2
1726671910000|2024-09-18 15:05:10|26410.7|26390.7|26410.7|26390.7|26410.7|26390.7|26409|26389|1
1726671920000|2024-09-18 15:05:20|26409|26389|26410.7|26390.7|26410.7|26390.7|26409|26389|0
1726671930000|2024-09-18 15:05:30|26409|26389|26409|26389|26409|26389|26409|26389|0
1726671950000|2024-09-18 15:05:50|26407.3|26387.3|26404|26384|26407.3|26387.3|26404|26384|2
1726671970000|2024-09-18 15:06:10|26403.2|26383.2|26403.2|26383.2|26403.2|26383.2|26403.2|26383.2|7
1726671980000|2024-09-18 15:06:20|26388.2|26368.2|26375.6|26355.6|26388.2|26368.2|26374.8|26354.8|16
1726671990000|2024-09-18 15:06:30|26377.3|26357.3|26377.3|26357.3|26377.3|26357.3|26377.3|26357.3|1
1726672000000|2024-09-18 15:06:40|26378.1|26358.1|26378.1|26358.1|26378.1|26358.1|26378.1|26358.1|1
1726672010000|2024-09-18 15:06:50|26376.4|26356.4|26373.9|26353.9|26376.4|26356.4|26373.9|26353.9|1
1726672020000|2024-09-18 15:07:00|26373.1|26353.1|26348.9|26328.9|26373.1|26353.1|26348.9|26328.9|12
1726672030000|2024-09-18 15:07:10|26349.8|26329.8|26350.6|26330.6|26350.6|26330.6|26349.8|26329.8|0
1726672040000|2024-09-18 15:07:20|26348.9|26328.9|26356.5|26336.5|26356.5|26336.5|26348.9|26328.9|3
1726672050000|2024-09-18 15:07:30|26360.6|26340.6|26358.1|26338.1|26360.6|26340.6|26358.1|26338.1|2
1726672070000|2024-09-18 15:07:50|26363.1|26343.1|26367.3|26347.3|26367.3|26347.3|26363.1|26343.1|2
1726672080000|2024-09-18 15:08:00|26369.8|26349.8|26368.1|26348.1|26369.8|26349.8|26368.1|26348.1|0
1726672090000|2024-09-18 15:08:10|26373.1|26353.1|26385.6|26365.6|26385.6|26365.6|26373.1|26353.1|38
1726672100000|2024-09-18 15:08:20|26389|26369|26399|26379|26399|26379|26389|26369|2
1726672110000|2024-09-18 15:08:30|26399.8|26379.8|26393.1|26373.1|26399.8|26379.8|26393.1|26373.1|1
1726672130000|2024-09-18 15:08:50|||||||||2
1726672140000|2024-09-18 15:09:00|26394.8|26374.8|26405.6|26385.6|26405.6|26385.6|26394.8|26374.8|3
1726672150000|2024-09-18 15:09:10|26403.1|26383.1|26400.6|26380.6|26405.6|26385.6|26400.6|26380.6|1
1726672160000|2024-09-18 15:09:20|26395.6|26375.6|26390.6|26370.6|26395.6|26375.6|26390.6|26370.6|1
1726672190000|2024-09-18 15:09:50|26388.1|26368.1|26381.4|26361.4|26388.1|26368.1|26381.4|26361.4|0
1726672200000|2024-09-18 15:10:00|26380.6|26360.6|26378.1|26358.1|26380.6|26360.6|26378.1|26358.1|0
1726672210000|2024-09-18 15:10:10|26379.8|26359.8|26378.9|26358.9|26380.6|26360.6|26378.1|26358.1|1
1726672220000|2024-09-18 15:10:20|26380.6|26360.6|26380.6|26360.6|26380.6|26360.6|26380.6|26360.6|0
1726672240000|2024-09-18 15:10:40|26373.1|26353.1|26373.1|26353.1|26373.1|26353.1|26373.1|26353.1|2
1726672260000|2024-09-18 15:11:00|26371.4|26351.4|26370.6|26350.6|26371.4|26351.4|26370.6|26350.6|0
1726672270000|2024-09-18 15:11:10|26368.9|26348.9|26368.9|26348.9|26368.9|26348.9|26368.9|26348.9|0
1726672280000|2024-09-18 15:11:20|26367.2|26347.2|26366.4|26346.4|26367.2|26347.2|26366.4|26346.4|0
1726672300000|2024-09-18 15:11:40|26368.1|26348.1|26366.4|26346.4|26368.1|26348.1|26366.4|26346.4|0
1726672320000|2024-09-18 15:12:00|26365.6|26345.6|26365.6|26345.6|26365.6|26345.6|26365.6|26345.6|0
1726672330000|2024-09-18 15:12:10|26368.1|26348.1|26368.1|26348.1|26368.1|26348.1|26368.1|26348.1|0
1726672340000|2024-09-18 15:12:20|26367.3|26347.3|26365.6|26345.6|26367.3|26347.3|26365.6|26345.6|12
1726672360000|2024-09-18 15:12:40|26363.1|26343.1|26358.1|26338.1|26363.1|26343.1|26358.1|26338.1|2
1726672380000|2024-09-18 15:13:00|26366.4|26326.4|26365.6|26325.6|26366.4|26326.4|26365.6|26325.6|2
1726672400000|2024-09-18 15:13:20|26350.4|26330.4|26346.4|26326.4|26350.4|26330.4|26346.4|26326.4|0
1726672410000|2024-09-18 15:13:30|26343.9|26323.9|26345.6|26325.6|26345.6|26325.6|26343.9|26323.9|10
1726672420000|2024-09-18 15:13:40|26343.1|26323.1|26340.6|26320.6|26343.1|26323.1|26340.6|26320.6|1
1726672430000|2024-09-18 15:13:50|26338.1|26318.1|26317.1|26297.1|26338.1|26318.1|26317.1|26297.1|31
1726672440000|2024-09-18 15:14:00|||||||||2
1726672450000|2024-09-18 15:14:10|26319.6|26299.6|26319.6|26299.6|26319.6|26299.6|26317.9|26297.9|5
1726672460000|2024-09-18 15:14:20|26327.1|26307.1|26336.4|26316.4|26336.4|26316.4|26327.1|26307.1|9
1726672470000|2024-09-18 15:14:30|26337.1|26317.1|26337.1|26317.1|26337.1|26317.1|26337.1|26317.1|1
1726672480000|2024-09-18 15:14:40|26338.9|26318.9|26338.9|26318.9|26338.9|26318.9|26338.9|26318.9|6
1726672490000|2024-09-18 15:14:50|26339.6|26319.6|26314.8|26294.8|26339.6|26319.6|26309.8|26289.8|57
1726672510000|2024-09-18 15:15:10|26312.3|26292.3|26312.3|26292.3|26312.3|26292.3|26312.3|26292.3|0
1726672520000|2024-09-18 15:15:20|26305.6|26285.6|26305.6|26285.6|26305.6|26285.6|26305.6|26285.6|1
1726672530000|2024-09-18 15:15:30|26307.3|26287.3|26305.6|26285.6|26307.3|26287.3|26305.6|26285.6|1
1726672540000|2024-09-18 15:15:40|26304.8|26284.8|26298.9|26278.9|26304.8|26284.8|26298.9|26278.9|0
1726672550000|2024-09-18 15:15:50|26295.4|26275.4|26288.1|26268.1|26295.4|26275.4|26288.1|26268.1|5
1726672560000|2024-09-18 15:16:00|26264.6|26244.6|26255.6|26235.6|26264.6|26244.6|26253.9|26233.9|3
1726672570000|2024-09-18 15:16:10|26256.4|26236.4|26256.4|26236.4|26256.4|26236.4|26256.4|26236.4|2
1726672580000|2024-09-18 15:16:20|26269.8|26229.8|26314|26294|26314|26294|26267.3|26229.8|22
1726672590000|2024-09-18 15:16:30|26315.6|26295.6|26324.8|26304.8|26329.8|26304.8|26315.6|26289.8|1
1726672600000|2024-09-18 15:16:40|26326.4|26306.4|26316.4|26296.4|26326.4|26306.4|26313.9|26293.9|8
1726672610000|2024-09-18 15:16:50|26323.9|26303.9|26322.1|26302.1|26325.6|26305.6|26322.1|26302.1|2
1726672620000|2024-09-18 15:17:00|26323.9|26303.9|26325.6|26305.6|26325.6|26305.6|26323.1|26303.1|12
1726672630000|2024-09-18 15:17:10|||||||||3
1726672640000|2024-09-18 15:17:20|26327.3|26307.3|26328.1|26308.1|26328.1|26308.1|26327.3|26307.3|1
1726672650000|2024-09-18 15:17:30|||||||||1
1726672670000|2024-09-18 15:17:50|26333.1|26313.1|26333.1|26313.1|26333.1|26313.1|26333.1|26313.1|3
1726672690000|2024-09-18 15:18:10|26338.9|26318.9|26338.9|26318.9|26338.9|26318.9|26338.9|26318.9|0
1726672700000|2024-09-18 15:18:20|26343.1|26323.1|26343.1|26323.1|26343.1|26323.1|26343.1|26323.1|1
1726672710000|2024-09-18 15:18:30|26344.8|26324.8|26348.1|26328.1|26348.1|26328.1|26344.8|26324.8|1
1726672720000|2024-09-18 15:18:40|26354.8|26334.8|26360.6|26340.6|26360.6|26340.6|26354.8|26334.8|3
1726672730000|2024-09-18 15:18:50|26362.3|26342.3|26371.5|26351.5|26371.5|26351.5|26362.3|26342.3|10
1726672740000|2024-09-18 15:19:00|26377.3|26357.3|26389|26369|26396.6|26376.6|26377.3|26357.3|38
1726672750000|2024-09-18 15:19:10|26392.4|26372.4|26394|26374|26394|26374|26392.4|26372.4|6
1726672760000|2024-09-18 15:19:20|||||||||1
1726672800000|2024-09-18 15:20:00|26392.3|26372.3|26391.5|26371.5|26394|26374|26391.5|26371.5|17
1726672810000|2024-09-18 15:20:10|26396.5|26376.5|26406.5|26386.5|26406.5|26386.5|26396.5|26376.5|8
1726672820000|2024-09-18 15:20:20|26404|26384|26399|26379|26404|26384|26399|26379|6
1726672830000|2024-09-18 15:20:30|26401.5|26381.5|26351.5|26331.5|26401.5|26381.5|26351.5|26331.5|38
1726672840000|2024-09-18 15:20:40|26356.6|26336.6|26340.6|26320.6|26359|26339|26340.6|26320.6|37
1726672850000|2024-09-18 15:20:50|26339.8|26319.8|26313.1|26293.1|26339.8|26319.8|26313.1|26293.1|6
1726672860000|2024-09-18 15:21:00|26309.6|26289.6|26319.6|26299.6|26319.6|26299.6|26307.9|26287.9|22
1726672880000|2024-09-18 15:21:20|26322|26302|26328.8|26308.8|26328.8|26308.8|26322|26302|2
1726672890000|2024-09-18 15:21:30|26335.6|26315.6|26353.1|26333.1|26353.1|26333.1|26335.6|26315.6|4
1726672900000|2024-09-18 15:21:40|26355.6|26335.6|26355.6|26335.6|26355.6|26335.6|26355.6|26335.6|5
1726672910000|2024-09-18 15:21:50|26360.6|26340.6|26360.6|26340.6|26360.6|26340.6|26360.6|26340.6|5
1726672940000|2024-09-18 15:22:20|26358.1|26338.1|26358.1|26338.1|26358.1|26338.1|26358.1|26338.1|5
1726672950000|2024-09-18 15:22:30|26348.1|26328.1|26333.8|26313.8|26348.1|26328.1|26333.8|26313.8|21
1726672960000|2024-09-18 15:22:40|26333.1|26313.1|26333.1|26313.1|26333.1|26313.1|26333.1|26313.1|0
1726672990000|2024-09-18 15:23:10|26336.5|26316.5|26339.8|26319.8|26339.8|26319.8|26336.5|26316.5|9
1726673000000|2024-09-18 15:23:20|26338.1|26318.1|26338.1|26318.1|26338.1|26318.1|26338.1|26318.1|1
1726673010000|2024-09-18 15:23:30|26334.6|26314.6|26333.1|26313.1|26334.6|26314.6|26333.1|26313.1|4
1726673020000|2024-09-18 15:23:40|||||||||1
1726673030000|2024-09-18 15:23:50|26332.3|26312.3|26325.6|26305.6|26332.3|26312.3|26325.6|26305.6|7
1726673040000|2024-09-18 15:24:00|26328.1|26308.1|26318.8|26298.8|26328.1|26308.1|26318.8|26298.8|6
1726673050000|2024-09-18 15:24:10|26335.6|26315.6|26320.6|26300.6|26335.6|26315.6|26320.6|26300.6|2
1726673060000|2024-09-18 15:24:20|26321.3|26301.3|26321.3|26301.3|26321.3|26301.3|26321.3|26301.3|0
1726673070000|2024-09-18 15:24:30|26318.8|26298.8|26318.8|26298.8|26318.8|26298.8|26316.3|26296.3|5
1726673080000|2024-09-18 15:24:40|26327.3|26307.3|26338.8|26318.8|26340.4|26320.4|26327.3|26299|8
1726673090000|2024-09-18 15:24:50|26343.8|26323.8|26358.8|26338.8|26361.3|26341.3|26343.8|26321.3|4
1726673100000|2024-09-18 15:25:00|26357.1|26337.1|26353.8|26333.8|26357.1|26337.1|26353.8|26333.8|6
1726673110000|2024-09-18 15:25:10|26346.3|26326.3|26346.3|26326.3|26348.1|26328.1|26339.6|26319.6|10
1726673120000|2024-09-18 15:25:20|26348.1|26328.1|26338.8|26318.8|26348.8|26328.8|26338.8|26318.8|3
1726673130000|2024-09-18 15:25:30|||||||||1
1726673140000|2024-09-18 15:25:40|26340.6|26320.6|26341.3|26321.3|26345.6|26325.6|26340.6|26320.6|3
1726673150000|2024-09-18 15:25:50|||||||||7
1726673160000|2024-09-18 15:26:00|26333.8|26313.8|26333.8|26313.8|26333.8|26313.8|26333.8|26313.8|6
1726673170000|2024-09-18 15:26:10|26328.7|26308.7|26327.1|26307.1|26328.7|26308.7|26327.1|26307.1|0
1726673190000|2024-09-18 15:26:30|26326.3|26306.3|26326.3|26306.3|26326.3|26306.3|26326.3|26306.3|1
1726673210000|2024-09-18 15:26:50|26323.8|26303.8|26340.6|26320.6|26340.6|26320.6|26323.8|26303.8|4
1726673220000|2024-09-18 15:27:00|26337.1|26317.1|26337.1|26317.1|26337.1|26317.1|26337.1|26317.1|2
1726673230000|2024-09-18 15:27:10|26337.9|26317.9|26346.3|26326.3|26346.3|26326.3|26337.9|26317.9|6
1726673250000|2024-09-18 15:27:30|26348|26328|26345.5|26325.5|26348|26328|26345.5|26325.5|7
1726673260000|2024-09-18 15:27:40|||||||||1
1726673270000|2024-09-18 15:27:50|26347.3|26327.3|26348.8|26328.8|26348.8|26328.8|26346.3|26326.3|19
1726673280000|2024-09-18 15:28:00|26349.6|26329.6|26350.4|26330.4|26350.4|26330.4|26349.6|26329.6|1
1726673300000|2024-09-18 15:28:20|26348.8|26328.8|26348.8|26328.8|26348.8|26328.8|26348.8|26328.8|3
1726673310000|2024-09-18 15:28:30|26345.4|26325.4|26345.4|26325.4|26345.4|26325.4|26345.4|26325.4|0
1726673320000|2024-09-18 15:28:40|||||||||1
1726673330000|2024-09-18 15:28:50|26344.6|26324.6|26344.6|26324.6|26344.6|26324.6|26344.6|26324.6|0
1726673340000|2024-09-18 15:29:00|26345.5|26325.5|26343.8|26323.8|26345.5|26325.5|26343.8|26323.8|1
1726673370000|2024-09-18 15:29:30|||||||||1
1726673380000|2024-09-18 15:29:40|26342.1|26322.1|26337.1|26317.1|26342.1|26322.1|26337.1|26317.1|2
1726673390000|2024-09-18 15:29:50|26336.3|26316.3|26337.1|26317.1|26337.1|26317.1|26331.3|26311.3|10
1726673400000|2024-09-18 15:30:00|26337.9|26317.9|26337.1|26317.1|26338.8|26318.8|26337.1|26317.1|2
1726673410000|2024-09-18 15:30:10|26334.6|26314.6|26332.1|26312.1|26334.6|26314.6|26332.1|26312.1|1
1726673420000|2024-09-18 15:30:20|26330.4|26310.4|26329.6|26309.6|26330.4|26310.4|26329.6|26309.6|0
1726673450000|2024-09-18 15:30:50|||||||||6
1726673460000|2024-09-18 15:31:00|26330.4|26310.4|26327.9|26307.9|26330.4|26310.4|26327.9|26307.9|2
1726673470000|2024-09-18 15:31:10|26326.3|26306.3|26323|26303|26326.3|26306.3|26323|26303|0
1726673480000|2024-09-18 15:31:20|26322.1|26302.1|26324.6|26304.6|26329.6|26309.6|26322.1|26302.1|4
1726673500000|2024-09-18 15:31:40|||||||||1
1726673510000|2024-09-18 15:31:50|26329.6|26309.6|26341.3|26321.3|26351.3|26324.8|26329.6|26309.6|29
1726673520000|2024-09-18 15:32:00|26345.5|26325.5|26345.5|26325.5|26347.3|26327.3|26345.5|26325.5|5
1726673530000|2024-09-18 15:32:10|26347.3|26327.3|26343|26323|26348|26328|26343|26323|7
1726673550000|2024-09-18 15:32:30|26344.8|26324.8|26344.8|26324.8|26344.8|26324.8|26344.8|26324.8|3
1726673570000|2024-09-18 15:32:50|26346.5|26326.5|26345.5|26325.5|26347.3|26327.3|26345.5|26325.5|2
1726673590000|2024-09-18 15:33:10|26343.8|26323.8|26338.8|26318.8|26343.8|26323.8|26338.8|26318.8|3
1726673600000|2024-09-18 15:33:20|26336.3|26316.3|26336.3|26316.3|26336.3|26316.3|26333.8|26313.8|2
1726673610000|2024-09-18 15:33:30|26332.9|26312.9|26332.9|26312.9|26332.9|26312.9|26332.9|26312.9|1
1726673620000|2024-09-18 15:33:40|26330.5|26310.5|26338|26318|26338|26318|26330.5|26310.5|2
1726673640000|2024-09-18 15:34:00|26345.5|26325.5|26345.5|26325.5|26345.5|26325.5|26345.5|26325.5|0
1726673650000|2024-09-18 15:34:10|||||||||1
1726673670000|2024-09-18 15:34:30|||||||||1
1726673680000|2024-09-18 15:34:40|||||||||1
1726673690000|2024-09-18 15:34:50|26346.3|26326.3|26347.1|26327.1|26347.1|26327.1|26346.3|26326.3|9
1726673710000|2024-09-18 15:35:10|26346.3|26326.3|26346.3|26326.3|26346.3|26326.3|26346.3|26326.3|0
1726673720000|2024-09-18 15:35:20|26345.5|26325.5|26339.6|26319.6|26345.5|26325.5|26339.6|26319.6|4
1726673740000|2024-09-18 15:35:40|||||||||5
1726673760000|2024-09-18 15:36:00|26340.4|26320.4|26340.4|26320.4|26340.4|26320.4|26340.4|26320.4|1
1726673770000|2024-09-18 15:36:10|26345.5|26325.5|26348.8|26328.8|26348.8|26328.8|26345.5|26325.5|3
1726673780000|2024-09-18 15:36:20|||||||||3
1726673790000|2024-09-18 15:36:30|26347.1|26327.1|26347.1|26327.1|26347.1|26327.1|26347.1|26327.1|1
1726673800000|2024-09-18 15:36:40|26348.8|26328.8|26348.8|26328.8|26348.8|26328.8|26348.8|26328.8|1
1726673820000|2024-09-18 15:37:00|26341.2|26321.2|26333.7|26313.7|26341.2|26321.2|26333.7|26313.7|5
1726673830000|2024-09-18 15:37:10|26329.6|26309.6|26324.6|26304.6|26329.6|26309.6|26324.6|26304.6|5
1726673840000|2024-09-18 15:37:20|26327.1|26307.1|26325.4|26305.4|26327.1|26307.1|26325.4|26305.4|6
1726673850000|2024-09-18 15:37:30|26324.6|26304.6|26324.6|26304.6|26324.6|26304.6|26324.6|26304.6|7
1726673860000|2024-09-18 15:37:40|26322.1|26302.1|26322.1|26302.1|26322.1|26302.1|26322.1|26302.1|1
1726673870000|2024-09-18 15:37:50|||||||||3
1726673880000|2024-09-18 15:38:00|26320.5|26300.5|26317.1|26297.1|26320.5|26300.5|26317.1|26297.1|1
1726673910000|2024-09-18 15:38:30|26315.4|26295.4|26321.3|26301.3|26327.1|26307.1|26315.4|26295.4|13
1726673920000|2024-09-18 15:38:40|26290.1|26270.1|26284.5|26264.5|26290.1|26270.1|26284.5|26264.5|49
1726673940000|2024-09-18 15:39:00|26283.7|26263.7|26283.7|26263.7|26283.7|26263.7|26283.7|26263.7|5
1726673970000|2024-09-18 15:39:30|26281.2|26261.2|26279.5|26259.5|26281.2|26261.2|26278.7|26258.7|5
1726673990000|2024-09-18 15:39:50|26281.2|26261.2|26281.2|26261.2|26281.2|26261.2|26281.2|26261.2|4
1726674000000|2024-09-18 15:40:00|26282.9|26262.9|26286.2|26266.2|26286.2|26266.2|26282.9|26262.9|4
1726674010000|2024-09-18 15:40:10|26284.5|26264.5|26284.5|26264.5|26286.2|26266.2|26283.7|26263.7|3
1726674020000|2024-09-18 15:40:20|26282.8|26262.8|26282|26262|26282.8|26262.8|26282|26262|7
1726674040000|2024-09-18 15:40:40|26283.7|26263.7|26283.7|26263.7|26283.7|26263.7|26283.7|26263.7|3
1726674050000|2024-09-18 15:40:50|26286.2|26266.2|26286.2|26266.2|26286.2|26266.2|26286.2|26266.2|0
1726674060000|2024-09-18 15:41:00|26284.5|26264.5|26279.5|26259.5|26284.5|26264.5|26279.5|26259.5|4
1726674080000|2024-09-18 15:41:20|26282.9|26262.9|26283.7|26263.7|26283.7|26263.7|26282.9|26262.9|3
1726674090000|2024-09-18 15:41:30|26286.2|26266.2|26286.2|26266.2|26286.2|26266.2|26286.2|26266.2|0
1726674100000|2024-09-18 15:41:40|26288.7|26268.7|26300.4|26280.4|26307.9|26280.4|26287|26267|7
1726674130000|2024-09-18 15:42:10|26298.7|26278.7|26298.7|26278.7|26298.7|26278.7|26298.7|26278.7|0
1726674140000|2024-09-18 15:42:20|26296.2|26276.2|26290.3|26270.3|26296.2|26276.2|26290.3|26270.3|3
1726674150000|2024-09-18 15:42:30|26289.5|26269.5|26288.7|26268.7|26289.5|26269.5|26288.7|26268.7|2
1726674190000|2024-09-18 15:43:10|26287.9|26267.9|26287.9|26267.9|26287.9|26267.9|26287.9|26267.9|2
1726674220000|2024-09-18 15:43:40|26280.3|26260.3|26275.1|26255.1|26280.3|26260.3|26275.1|26255.1|5
1726674230000|2024-09-18 15:43:50|26276|26256|26274.3|26254.3|26276|26256|26274.3|26254.3|1
1726674240000|2024-09-18 15:44:00|26272.6|26252.6|26276|26236|26276.8|26252.6|26270.3|26236|8
1726674250000|2024-09-18 15:44:10|26265.3|26245.3|26265.3|26245.3|26265.3|26245.3|26265.3|26245.3|12
1726674260000|2024-09-18 15:44:20|26268.5|26248.5|26270.3|26250.3|26270.3|26250.3|26268.5|26248.5|0
1726674280000|2024-09-18 15:44:40|26270.2|26250.2|26270.2|26250.2|26270.2|26250.2|26270.2|26250.2|0
1726674300000|2024-09-18 15:45:00|26272.7|26252.7|26270.2|26250.2|26272.7|26252.7|26270.2|26250.2|0
1726674310000|2024-09-18 15:45:10|||||||||1
1726674320000|2024-09-18 15:45:20|26266.8|26246.8|26266.8|26246.8|26266.8|26246.8|26265.1|26245.1|2
1726674330000|2024-09-18 15:45:30|26262.7|26242.7|26260.2|26240.2|26262.7|26242.7|26260.2|26240.2|0
1726674340000|2024-09-18 15:45:40|26262.7|26242.7|26272.7|26232.7|26279.5|26242.7|26262.7|26232.7|13
1726674360000|2024-09-18 15:46:00|26279.5|26239.5|26279.5|26239.5|26279.5|26239.5|26279.5|26239.5|0
1726674380000|2024-09-18 15:46:20|26270.4|26250.4|26270.4|26250.4|26270.4|26250.4|26270.4|26250.4|4
1726674390000|2024-09-18 15:46:30|26268.7|26248.7|26268.7|26248.7|26268.7|26248.7|26268.7|26248.7|0
1726674400000|2024-09-18 15:46:40|26269.5|26249.5|26275.4|26255.4|26275.4|26255.4|26269.5|26249.5|1
1726674410000|2024-09-18 15:46:50|26276.2|26256.2|26276.2|26256.2|26276.2|26256.2|26276.2|26256.2|1
1726674430000|2024-09-18 15:47:10|26274.5|26254.5|26273.7|26253.7|26276.2|26256.2|26273.7|26253.7|3
1726674440000|2024-09-18 15:47:20|||||||||1
1726674450000|2024-09-18 15:47:30|26271.2|26251.2|26269.5|26249.5|26271.2|26251.2|26269.5|26249.5|2
1726674480000|2024-09-18 15:48:00|26266.2|26246.2|26264.5|26244.5|26266.2|26246.2|26263.7|26243.7|5
1726674520000|2024-09-18 15:48:40|26262.7|26242.7|26263.5|26243.5|26265.2|26245.2|26261|26241|10
1726674530000|2024-09-18 15:48:50|26253.4|26233.4|26244.3|26224.3|26253.4|26233.4|26244.3|26224.3|17
1726674540000|2024-09-18 15:49:00|26242.7|26222.7|26245.2|26225.2|26247.7|26227.7|26242.7|26222.7|3
1726674550000|2024-09-18 15:49:10|26242.7|26222.7|26242.7|26222.7|26242.7|26222.7|26242.7|26222.7|2
1726674560000|2024-09-18 15:49:20|26245.2|26225.2|26257.7|26237.7|26257.7|26237.7|26245.2|26225.2|6
1726674570000|2024-09-18 15:49:30|26258.5|26238.5|26262|26242|26262.7|26242.7|26258.5|26238.5|0
1726674580000|2024-09-18 15:49:40|26265.4|26245.4|26266.2|26246.2|26266.2|26246.2|26265.4|26245.4|0
1726674590000|2024-09-18 15:49:50|26268.7|26248.7|26268.7|26248.7|26268.7|26248.7|26268.7|26248.7|0
1726674600000|2024-09-18 15:50:00|26269.5|26249.5|26276.2|26256.2|26276.2|26256.2|26269.5|26249.5|2
1726674610000|2024-09-18 15:50:10|26277|26257|26277|26257|26277|26257|26277|26257|0
1726674620000|2024-09-18 15:50:20|26284.5|26264.5|26287|26267|26287|26267|26284.5|26264.5|0
1726674640000|2024-09-18 15:50:40|26288.7|26268.7|26285.2|26265.2|26292|26272|26285.2|26265.2|1
1726674660000|2024-09-18 15:51:00|26283.5|26263.5|26283.5|26263.5|26283.5|26263.5|26283.5|26263.5|0
1726674670000|2024-09-18 15:51:10|26285.2|26265.2|26285.2|26265.2|26285.2|26265.2|26285.2|26265.2|0
1726674680000|2024-09-18 15:51:20|26281.8|26261.8|26281|26261|26281.8|26261.8|26281|26261|0
1726674690000|2024-09-18 15:51:30|26282.7|26262.7|26285.2|26265.2|26285.2|26265.2|26281|26261|0
1726674700000|2024-09-18 15:51:40|26284.5|26264.5|26284.5|26264.5|26284.5|26264.5|26284.5|26264.5|0
1726674710000|2024-09-18 15:51:50|26282.7|26262.7|26282|26262|26282.7|26262.7|26282|26262|1
1726674720000|2024-09-18 15:52:00|26281.2|26261.2|26281.2|26261.2|26281.2|26261.2|26281.2|26261.2|3
1726674740000|2024-09-18 15:52:20|26282|26262|26282|26262|26282|26262|26282|26262|6
1726674760000|2024-09-18 15:52:40|26281.9|26261.9|26286.9|26266.9|26286.9|26266.9|26281.9|26261.9|3
1726674770000|2024-09-18 15:52:50|26284.4|26264.4|26285.2|26265.2|26286.2|26266.2|26284.4|26264.4|0
1726674780000|2024-09-18 15:53:00|26284.4|26264.4|26282.7|26262.7|26284.4|26264.4|26282.7|26262.7|1
1726674790000|2024-09-18 15:53:10|26281.9|26261.9|26281.2|26261.2|26281.9|26261.9|26281.2|26261.2|1
1726674820000|2024-09-18 15:53:40|26280.4|26260.4|26277.9|26257.9|26280.4|26260.4|26277.9|26257.9|4
1726674830000|2024-09-18 15:53:50|26277.1|26257.1|26266.8|26246.8|26277.1|26257.1|26266.8|26246.8|7
1726674840000|2024-09-18 15:54:00|26263.7|26243.7|26262.9|26242.9|26263.7|26243.7|26262.9|26242.9|3
1726674850000|2024-09-18 15:54:10|26263.7|26243.7|26255.4|26235.4|26263.7|26243.7|26253.7|26233.7|5
1726674860000|2024-09-18 15:54:20|26263.7|26243.7|26272.9|26252.9|26272.9|26252.9|26263.7|26243.7|4
1726674880000|2024-09-18 15:54:40|26271.2|26251.2|26271.2|26251.2|26271.2|26251.2|26271.2|26251.2|0
1726674910000|2024-09-18 15:55:10|26269.6|26249.6|26266.2|26246.2|26269.6|26249.6|26266.2|26246.2|1
1726674920000|2024-09-18 15:55:20|26267.7|26247.7|26271.2|26251.2|26271.2|26251.2|26267.7|26247.7|7
1726674930000|2024-09-18 15:55:30|26278.7|26258.7|26284.4|26264.4|26284.4|26264.4|26278.7|26258.7|14
1726674950000|2024-09-18 15:55:50|26286.2|26266.2|26293.7|26273.7|26293.7|26273.7|26286.2|26266.2|3
1726674960000|2024-09-18 15:56:00|26297.1|26277.1|26296.2|26276.2|26298.7|26278.7|26296.2|26276.2|16
1726675000000|2024-09-18 15:56:40|26292.7|26272.7|26287.7|26267.7|26292.7|26272.7|26287.7|26267.7|5
1726675050000|2024-09-18 15:57:30|26301.2|26281.2|26302.9|26282.9|26302.9|26282.9|26301.2|26281.2|8
1726675060000|2024-09-18 15:57:40|26306.2|26286.2|26309.4|26289.4|26309.4|26289.4|26306.2|26286.2|3
1726675070000|2024-09-18 15:57:50|26311.2|26291.2|26311.2|26291.2|26311.2|26291.2|26311.2|26291.2|4
1726675090000|2024-09-18 15:58:10|26309.6|26289.6|26306.2|26286.2|26309.6|26289.6|26306.2|26286.2|1
1726675100000|2024-09-18 15:58:20|||||||||2
1726675110000|2024-09-18 15:58:30|26311.2|26291.2|26312.9|26292.9|26312.9|26292.9|26311.2|26291.2|5
1726675120000|2024-09-18 15:58:40|26313.7|26293.7|26311.2|26291.2|26313.7|26293.7|26311.2|26291.2|0
1726675130000|2024-09-18 15:58:50|26308.7|26288.7|26308.7|26288.7|26308.7|26288.7|26308.7|26288.7|2
1726675150000|2024-09-18 15:59:10|26306.2|26286.2|26294.4|26274.4|26306.2|26286.2|26294.4|26274.4|4
1726675170000|2024-09-18 15:59:30|26296.2|26276.2|26296.2|26276.2|26296.2|26276.2|26296.2|26276.2|7
1726675180000|2024-09-18 15:59:40|26299.6|26279.6|26303.7|26283.7|26303.7|26283.7|26299.6|26279.6|8
1726675190000|2024-09-18 15:59:50|26301.9|26281.9|26301.9|26281.9|26301.9|26281.9|26301.9|26281.9|1
1726675200000|2024-09-18 16:00:00|26299.4|26279.4|26298.7|26278.7|26299.4|26279.4|26298.7|26278.7|1
1726675210000|2024-09-18 16:00:10|26297.9|26277.9|26288.6|26268.6|26297.9|26277.9|26288.6|26268.6|3
1726675220000|2024-09-18 16:00:20|26286.1|26266.1|26286.1|26266.1|26286.1|26266.1|26286.1|26266.1|4
1726675230000|2024-09-18 16:00:30|26287.7|26267.7|26287.7|26267.7|26287.7|26267.7|26287.7|26267.7|1
1726675240000|2024-09-18 16:00:40|26286.1|26266.1|26286.1|26266.1|26286.1|26266.1|26286.1|26266.1|0
1726675260000|2024-09-18 16:01:00|26286.9|26266.9|26286.1|26266.1|26289.4|26269.4|26286.1|26266.1|3
1726675270000|2024-09-18 16:01:10|26282.7|26262.7|26281.9|26261.9|26282.7|26262.7|26281.9|26261.9|0
1726675290000|2024-09-18 16:01:30|26279.4|26259.4|26279.4|26259.4|26279.4|26259.4|26279.4|26259.4|1
1726675300000|2024-09-18 16:01:40|26282.7|26262.7|26286.9|26266.9|26286.9|26266.9|26282.7|26262.7|3
1726675310000|2024-09-18 16:01:50|26285.2|26265.2|26281.9|26261.9|26285.2|26265.2|26279.4|26259.4|4
1726675330000|2024-09-18 16:02:10|26286.9|26266.9|26292.9|26272.9|26292.9|26272.9|26286.9|26266.9|8
1726675360000|2024-09-18 16:02:40|26293.6|26273.6|26291.9|26271.9|26297.1|26277.1|26291.9|26271.9|8
1726675380000|2024-09-18 16:03:00|26290.2|26270.2|26290.2|26270.2|26290.2|26270.2|26290.2|26270.2|0
1726675390000|2024-09-18 16:03:10|26291.9|26271.9|26281.1|26261.1|26291.9|26271.9|26281.1|26261.1|1
1726675400000|2024-09-18 16:03:20|26278.6|26258.6|26276.1|26256.1|26278.6|26258.6|26276.1|26256.1|1
1726675410000|2024-09-18 16:03:30|||||||||2
1726675420000|2024-09-18 16:03:40|26277.9|26257.9|26277.9|26257.9|26277.9|26257.9|26277.9|26257.9|3
1726675430000|2024-09-18 16:03:50|26282.1|26262.1|26280.4|26260.4|26282.1|26262.1|26280.4|26260.4|4
1726675440000|2024-09-18 16:04:00|26282.9|26262.9|26284.6|26264.6|26284.6|26264.6|26282.9|26262.9|1
1726675470000|2024-09-18 16:04:30|26285.4|26265.4|26285.4|26265.4|26285.4|26265.4|26285.4|26265.4|6
1726675480000|2024-09-18 16:04:40|26286.1|26266.1|26286.1|26266.1|26286.1|26266.1|26286.1|26266.1|1
1726675490000|2024-09-18 16:04:50|26284.4|26264.4|26281.9|26261.9|26284.4|26264.4|26281.9|26261.9|3
1726675500000|2024-09-18 16:05:00|26288.6|26248.6|26270.2|26250.2|26288.6|26257.7|26270.2|26248.6|24
1726675510000|2024-09-18 16:05:10|26267.7|26247.7|26270.2|26250.2|26270.2|26250.2|26267.7|26247.7|2
1726675520000|2024-09-18 16:05:20|26271.9|26251.9|26272.7|26252.7|26272.7|26252.7|26271.9|26251.9|0
1726675530000|2024-09-18 16:05:30|26273.5|26253.5|26276.9|26256.9|26276.9|26256.9|26273.5|26253.5|3
1726675540000|2024-09-18 16:05:40|26280.2|26260.2|26284.4|26264.4|26284.4|26264.4|26280.2|26260.2|1
1726675560000|2024-09-18 16:06:00|26285.2|26265.2|26292.7|26272.7|26292.7|26272.7|26285.2|26265.2|4
1726675570000|2024-09-18 16:06:10|26289.4|26269.4|26289.4|26269.4|26289.4|26269.4|26289.4|26269.4|1
1726675580000|2024-09-18 16:06:20|26287.7|26267.7|26287.7|26267.7|26287.7|26267.7|26287.7|26267.7|0
1726675590000|2024-09-18 16:06:30|26286|26266|26286|26266|26286|26266|26286|26266|1
1726675600000|2024-09-18 16:06:40|26283.5|26263.5|26274.2|26254.2|26283.5|26263.5|26274.2|26254.2|12
1726675610000|2024-09-18 16:06:50|26265.1|26245.1|26267.9|26247.9|26267.9|26247.9|26262.7|26242.7|5
1726675620000|2024-09-18 16:07:00|26274.4|26254.4|26281.1|26261.1|26281.1|26261.1|26274.4|26254.4|1
1726675630000|2024-09-18 16:07:10|26284.4|26264.4|26284.4|26264.4|26284.4|26264.4|26284.4|26264.4|0
1726675640000|2024-09-18 16:07:20|26287.7|26267.7|26287.7|26267.7|26287.7|26267.7|26287.7|26267.7|1
1726675660000|2024-09-18 16:07:40|26289.4|26269.4|26289.4|26269.4|26289.4|26269.4|26289.4|26269.4|3
1726675670000|2024-09-18 16:07:50|26292.7|26272.7|26294.4|26274.4|26294.4|26274.4|26292.7|26272.7|0
1726675680000|2024-09-18 16:08:00|26297.7|26277.7|26299.4|26279.4|26299.4|26279.4|26297.7|26277.7|4
1726675690000|2024-09-18 16:08:10|26301.1|26281.1|26300.2|26280.2|26302.7|26282.7|26300.2|26280.2|2
1726675700000|2024-09-18 16:08:20|26299.4|26279.4|26297.7|26277.7|26299.4|26279.4|26297.7|26277.7|0
1726675710000|2024-09-18 16:08:30|26299.4|26279.4|26301.1|26281.1|26301.1|26281.1|26299.4|26279.4|1
1726675720000|2024-09-18 16:08:40|26303.5|26283.5|26303.5|26283.5|26303.5|26283.5|26303.5|26283.5|0
1726675740000|2024-09-18 16:09:00|||||||||2
1726675750000|2024-09-18 16:09:10|26302.7|26282.7|26302.7|26282.7|26302.7|26282.7|26302.7|26282.7|3
1726675770000|2024-09-18 16:09:30|26304.4|26284.4|26305.2|26285.2|26305.2|26285.2|26304.4|26284.4|4
1726675780000|2024-09-18 16:09:40|26306.9|26286.9|26307.7|26287.7|26307.7|26287.7|26306.9|26286.9|0
1726675790000|2024-09-18 16:09:50|26306.9|26286.9|26307.7|26287.7|26307.7|26287.7|26306.9|26286.9|16
1726675800000|2024-09-18 16:10:00|26305.2|26285.2|26312.7|26292.7|26312.7|26292.7|26305.2|26285.2|8
1726675810000|2024-09-18 16:10:10|26309.4|26289.4|26309.4|26289.4|26309.4|26289.4|26309.4|26289.4|8
1726675820000|2024-09-18 16:10:20|26311.1|26291.1|26308.6|26288.6|26311.1|26291.1|26308.6|26288.6|0
1726675830000|2024-09-18 16:10:30|26310.3|26290.3|26318.8|26298.8|26318.8|26298.8|26310.3|26290.3|2
1726675840000|2024-09-18 16:10:40|26321.1|26301.1|26326.1|26306.1|26328.6|26308.6|26321.1|26301.1|16
1726675910000|2024-09-18 16:11:50|26323.6|26303.6|26316.1|26296.1|26323.6|26303.6|26316.1|26296.1|11
1726675920000|2024-09-18 16:12:00|26317.8|26297.8|26333.6|26313.6|26333.6|26313.6|26317.8|26297.8|19
1726675930000|2024-09-18 16:12:10|26321.9|26301.9|26321.9|26301.9|26321.9|26301.9|26321.9|26301.9|0
1726675940000|2024-09-18 16:12:20|26320.3|26300.3|26316.9|26296.9|26320.3|26300.3|26316.9|26296.9|1
1726675950000|2024-09-18 16:12:30|26313.6|26293.6|26308.6|26288.6|26313.6|26293.6|26308.6|26288.6|5
1726675960000|2024-09-18 16:12:40|26303.5|26283.5|26303.6|26283.6|26306|26283.6|26297.7|26266|14
1726675970000|2024-09-18 16:12:50|26307.1|26287.1|26307.1|26287.1|26307.1|26287.1|26307.1|26287.1|0
1726675980000|2024-09-18 16:13:00|26313.6|26293.6|26327.7|26307.7|26327.7|26307.7|26313.6|26293.6|6
1726675990000|2024-09-18 16:13:10|26329.4|26309.4|26333.6|26313.6|26333.6|26313.6|26329.4|26309.4|2
1726676000000|2024-09-18 16:13:20|26331.9|26311.9|26332.8|26312.8|26332.8|26312.8|26331.9|26311.9|0
1726676010000|2024-09-18 16:13:30|26331.1|26311.1|26332.8|26312.8|26332.8|26312.8|26331.1|26311.1|0
1726676020000|2024-09-18 16:13:40|26331.1|26311.1|26331.1|26311.1|26331.1|26311.1|26331.1|26311.1|0
1726676070000|2024-09-18 16:14:30|26327.7|26307.7|26328.6|26308.6|26328.6|26308.6|26326.9|26306.9|10
1726676080000|2024-09-18 16:14:40|||||||||1
1726676100000|2024-09-18 16:15:00|26331.1|26311.1|26321.9|26301.9|26331.1|26311.1|26321.9|26301.9|7
1726676110000|2024-09-18 16:15:10|26318.6|26298.6|26318.6|26298.6|26318.6|26298.6|26318.6|26298.6|0
1726676120000|2024-09-18 16:15:20|26316.9|26296.9|26320.2|26300.2|26320.2|26300.2|26316.9|26296.9|9
1726676140000|2024-09-18 16:15:40|26324.4|26304.4|26337.7|26317.7|26341.8|26317.7|26324.4|26298.6|4
1726676150000|2024-09-18 16:15:50|26339.4|26319.4|26339.4|26319.4|26339.4|26319.4|26339.4|26319.4|1
1726676160000|2024-09-18 16:16:00|26342.8|26322.8|26363.6|26343.6|26363.6|26343.6|26342.8|26322.8|10
1726676170000|2024-09-18 16:16:10|26364.4|26344.4|26364.4|26344.4|26364.4|26344.4|26364.4|26344.4|0
1726676190000|2024-09-18 16:16:30|26366.9|26346.9|26366.9|26346.9|26366.9|26346.9|26366.9|26346.9|0
1726676210000|2024-09-18 16:16:50|26365.3|26345.3|26363.6|26343.6|26365.3|26345.3|26363.6|26343.6|1
1726676220000|2024-09-18 16:17:00|26361.9|26341.9|26361.9|26341.9|26361.9|26341.9|26361.9|26341.9|0
1726676230000|2024-09-18 16:17:10|26365.3|26345.3|26376.1|26356.1|26376.1|26356.1|26365.3|26345.3|4
1726676240000|2024-09-18 16:17:20|26374.4|26354.4|26376.1|26356.1|26376.1|26356.1|26374.4|26354.4|2
1726676250000|2024-09-18 16:17:30|26374.4|26354.4|26362.7|26342.7|26374.4|26354.4|26362.7|26342.7|5
1726676260000|2024-09-18 16:17:40|26364.4|26344.4|26364.4|26344.4|26364.4|26344.4|26364.4|26344.4|1
1726676280000|2024-09-18 16:18:00|26365.2|26345.2|26365.2|26345.2|26365.2|26345.2|26365.2|26345.2|0
1726676290000|2024-09-18 16:18:10|26366.9|26346.9|26366.9|26346.9|26366.9|26346.9|26366.9|26346.9|0
1726676300000|2024-09-18 16:18:20|26364.4|26344.4|26364.4|26344.4|26364.4|26344.4|26364.4|26344.4|12
1726676310000|2024-09-18 16:18:30|26373.6|26353.6|26377.8|26357.8|26377.8|26357.8|26373.6|26353.6|0
1726676320000|2024-09-18 16:18:40|26382.8|26362.8|26382.8|26362.8|26382.8|26362.8|26382.8|26362.8|1
1726676330000|2024-09-18 16:18:50|26406.7|26386.7|26420.3|26400.3|26422|26402|26406.7|26386.7|10
1726676340000|2024-09-18 16:19:00|26421.1|26401.1|26426.3|26406.3|26431.3|26411.3|26421.1|26401.1|6
1726676350000|2024-09-18 16:19:10|26427.8|26407.8|26437.8|26417.8|26437.8|26417.8|26427.8|26407.8|6
1726676360000|2024-09-18 16:19:20|26440.3|26420.3|26440.3|26420.3|26440.3|26420.3|26440.3|26420.3|5
1726676370000|2024-09-18 16:19:30|26443.8|26423.8|26447.8|26427.8|26449.5|26429.5|26443.8|26423.8|12
1726676380000|2024-09-18 16:19:40|26451.3|26431.3|26454.5|26434.5|26458.8|26438.8|26451.3|26431.3|3
1726676390000|2024-09-18 16:19:50|26452.8|26432.8|26449.5|26429.5|26452.8|26432.8|26449.5|26429.5|3
1726676400000|2024-09-18 16:20:00|26447|26427|26450.3|26430.3|26450.3|26430.3|26447|26427|12
1726676410000|2024-09-18 16:20:10|26452|26432|26449.5|26429.5|26453.8|26433.8|26449.5|26429.5|0
1726676420000|2024-09-18 16:20:20|||||||||1
1726676430000|2024-09-18 16:20:30|26447.8|26427.8|26447|26427|26447.8|26427.8|26447|26427|1
1726676440000|2024-09-18 16:20:40|||||||||2
1726676460000|2024-09-18 16:21:00|26433.6|26413.6|26390.3|26370.3|26433.6|26413.6|26390.3|26366.3|10
1726676470000|2024-09-18 16:21:10|26388.8|26368.8|26379.5|26359.5|26388.8|26368.8|26379.5|26359.5|3
1726676480000|2024-09-18 16:21:20|26369.5|26349.5|26367|26347|26369.5|26349.5|26367|26347|3
1726676490000|2024-09-18 16:21:30|26365.3|26345.3|26362.8|26342.8|26365.3|26345.3|26362.8|26342.8|1
1726676500000|2024-09-18 16:21:40|26376.3|26336.3|26379.5|26359.5|26379.5|26359.5|26374.5|26336.3|14
1726676510000|2024-09-18 16:21:50|26377|26357|26389.7|26369.7|26389.7|26369.7|26377|26357|25
1726676520000|2024-09-18 16:22:00|26386.3|26366.3|26385.5|26365.5|26386.3|26366.3|26383.7|26363.7|8
1726676530000|2024-09-18 16:22:10|26383.7|26363.7|26385.5|26365.5|26387.2|26367.2|26383|26363|1
1726676540000|2024-09-18 16:22:20|26388.9|26368.9|26385.5|26365.5|26389.7|26369.7|26385.5|26365.5|1
1726676550000|2024-09-18 16:22:30|26383|26363|26388.9|26368.9|26388.9|26368.9|26383|26363|3
1726676560000|2024-09-18 16:22:40|26391.4|26371.4|26399.7|26379.7|26400.5|26380.5|26391.4|26371.4|2
1726676570000|2024-09-18 16:22:50|26404.7|26384.7|26397.2|26377.2|26408|26388|26397.2|26377.2|7
1726676580000|2024-09-18 16:23:00|26393|26373|26412.2|26392.2|26412.2|26392.2|26392.2|26372.2|10
1726676590000|2024-09-18 16:23:10|26410.5|26390.5|26404.5|26384.5|26410.5|26390.5|26404.5|26384.5|39
1726676600000|2024-09-18 16:23:20|26406.2|26386.2|26404.5|26384.5|26406.2|26386.2|26398.7|26378.7|38
1726676610000|2024-09-18 16:23:30|26409.5|26389.5|26412|26392|26413.7|26393.7|26409.5|26389.5|15
1726676620000|2024-09-18 16:23:40|26411.2|26391.2|26408|26388|26411.2|26391.2|26399.5|26379.5|57
1726676630000|2024-09-18 16:23:50|26408.7|26388.7|26404.5|26384.5|26411.2|26391.2|26404.5|26384.5|15
1726676640000|2024-09-18 16:24:00|26403.7|26383.7|26392.2|26372.2|26403.7|26383.7|26392.2|26372.2|65
1726676650000|2024-09-18 16:24:10|26387|26367|26370.5|26350.5|26387|26367|26370.5|26350.5|12
1726676660000|2024-09-18 16:24:20|26373.7|26353.7|26362.2|26342.2|26373.7|26353.7|26362.2|26342.2|20
1726676670000|2024-09-18 16:24:30|26358.9|26338.9|26355.5|26335.5|26358.9|26338.9|26348.7|26328.7|87
1726676680000|2024-09-18 16:24:40|26360.5|26340.5|26380.5|26360.5|26382.2|26362.2|26360.5|26340.5|32
1726676690000|2024-09-18 16:24:50|26382.2|26362.2|26385.5|26365.5|26386.2|26366.2|26375.5|26355.5|45
1726676700000|2024-09-18 16:25:00|26380.5|26360.5|26364.7|26344.7|26380.5|26360.5|26355.5|26335.5|33
1726676710000|2024-09-18 16:25:10|26363|26343|26373|26353|26373.7|26353.7|26363|26343|8
1726676720000|2024-09-18 16:25:20|26378|26358|26378|26358|26378|26358|26375.5|26355.5|2
1726676730000|2024-09-18 16:25:30|26376.2|26356.2|26376.2|26356.2|26376.2|26356.2|26376.2|26356.2|1
1726676740000|2024-09-18 16:25:40|26378|26358|26377.2|26357.2|26378|26358|26377.2|26357.2|12
1726676750000|2024-09-18 16:25:50|26376.4|26356.4|26374.7|26354.7|26376.4|26356.4|26374.7|26354.7|2
1726676760000|2024-09-18 16:26:00|26376.4|26356.4|26376.4|26356.4|26376.4|26356.4|26376.4|26356.4|1
1726676770000|2024-09-18 16:26:10|||||||||1
1726676790000|2024-09-18 16:26:30|26374.7|26354.7|26374.7|26354.7|26374.7|26354.7|26374.7|26354.7|1
1726676800000|2024-09-18 16:26:40|26373|26353|26366.5|26346.5|26373|26353|26359.7|26339.7|40
1726676810000|2024-09-18 16:26:50|26368.2|26348.2|26363.1|26343.1|26368.2|26348.2|26363.1|26343.1|60
1726676820000|2024-09-18 16:27:00|26365.6|26345.6|26368.2|26348.2|26375.7|26355.7|26365.6|26345.6|27
1726676830000|2024-09-18 16:27:10|26366.5|26346.5|26362.3|26342.3|26366.5|26346.5|26362.3|26342.3|0
1726676850000|2024-09-18 16:27:30|26360.6|26340.6|26355.7|26335.7|26360.6|26340.6|26355.7|26335.7|1
1726676870000|2024-09-18 16:27:50|26351.5|26331.5|26351.5|26331.5|26351.5|26331.5|26351.5|26331.5|2
1726676880000|2024-09-18 16:28:00|26350.7|26330.7|26348.2|26328.2|26350.7|26330.7|26348.2|26328.2|4
1726676890000|2024-09-18 16:28:10|26346.5|26326.5|26345.7|26325.7|26346.5|26326.5|26345.7|26325.7|2
1726676900000|2024-09-18 16:28:20|26342.3|26322.3|26351.5|26331.5|26351.5|26331.5|26341.5|26321.5|4
1726676910000|2024-09-18 16:28:30|26349.8|26329.8|26346.5|26326.5|26349.8|26329.8|26344.8|26324.8|5
1726676920000|2024-09-18 16:28:40|26347.4|26327.4|26347.4|26327.4|26349.1|26329.1|26347.4|26327.4|2
1726676930000|2024-09-18 16:28:50|26349.1|26329.1|26347.4|26327.4|26349.1|26329.1|26347.4|26327.4|1
1726676940000|2024-09-18 16:29:00|26349.1|26329.1|26345.7|26325.7|26349.1|26329.1|26345.7|26325.7|0
1726676950000|2024-09-18 16:29:10|26347.4|26327.4|26345.7|26325.7|26347.4|26327.4|26345.7|26325.7|0
1726676960000|2024-09-18 16:29:20|26347.4|26327.4|26347.4|26327.4|26347.4|26327.4|26347.4|26327.4|0
1726676970000|2024-09-18 16:29:30|||||||||1
1726676980000|2024-09-18 16:29:40|26348.2|26328.2|26352.4|26332.4|26352.4|26332.4|26348.2|26328.2|0
1726676990000|2024-09-18 16:29:50|26356.6|26336.6|26356.6|26336.6|26356.6|26336.6|26356.6|26336.6|4
1726677000000|2024-09-18 16:30:00|26358.2|26338.2|26369.9|26349.9|26372.4|26352.4|26358.2|26338.2|11
1726677010000|2024-09-18 16:30:10|||||||||1
1726677020000|2024-09-18 16:30:20|26368.2|26348.2|26368.2|26348.2|26369.9|26349.9|26368.2|26348.2|1
1726677030000|2024-09-18 16:30:30|||||||||1
1726677040000|2024-09-18 16:30:40|26367.4|26347.4|26368.2|26348.2|26368.2|26348.2|26365.7|26345.7|1
1726677050000|2024-09-18 16:30:50|||||||||1
1726677060000|2024-09-18 16:31:00|26369|26349|26374|26354|26375.7|26355.7|26369|26349|2
1726677080000|2024-09-18 16:31:20|26373.2|26353.2|26373.2|26353.2|26373.2|26353.2|26373.2|26353.2|0
1726677100000|2024-09-18 16:31:40|26374.9|26354.9|26374.9|26354.9|26374.9|26354.9|26374.9|26354.9|2
1726677110000|2024-09-18 16:31:50|26376.6|26356.6|26378.3|26358.3|26378.3|26358.3|26376.6|26356.6|1
1726677140000|2024-09-18 16:32:20|26379.1|26359.1|26376.5|26356.5|26379.9|26359.9|26376.5|26356.5|16
1726677150000|2024-09-18 16:32:30|26372.3|26352.3|26370.6|26350.6|26372.3|26352.3|26370.6|26350.6|3
1726677160000|2024-09-18 16:32:40|26369.8|26349.8|26366.5|26346.5|26369.8|26349.8|26366.5|26346.5|0
1726677190000|2024-09-18 16:33:10|26368.2|26348.2|26369|26349|26369|26349|26368.2|26348.2|1
1726677220000|2024-09-18 16:33:40|26367.3|26347.3|26367.3|26347.3|26367.3|26347.3|26367.3|26347.3|29
1726677230000|2024-09-18 16:33:50|26360.6|26340.6|26358.1|26338.1|26361.4|26341.4|26358.1|26338.1|7
1726677260000|2024-09-18 16:34:20|26362.3|26342.3|26362.3|26342.3|26362.3|26342.3|26362.3|26342.3|1
1726677270000|2024-09-18 16:34:30|26360.6|26340.6|26362.3|26342.3|26362.3|26342.3|26360.6|26340.6|0
1726677280000|2024-09-18 16:34:40|||||||||4
1726677350000|2024-09-18 16:35:50|26364|26344|26364|26344|26364|26344|26364|26344|0
1726677400000|2024-09-18 16:36:40|26361.5|26341.5|26361.5|26341.5|26361.5|26341.5|26361.5|26341.5|0
1726677410000|2024-09-18 16:36:50|||||||||1
1726677420000|2024-09-18 16:37:00|26359.8|26339.8|26359.8|26339.8|26359.8|26339.8|26359.8|26339.8|1
1726677440000|2024-09-18 16:37:20|26359|26339|26359|26339|26359|26339|26359|26339|26
1726677450000|2024-09-18 16:37:30|26356.5|26336.5|26359|26339|26359|26339|26356.5|26336.5|0
1726677460000|2024-09-18 16:37:40|26357.3|26337.3|26357.3|26337.3|26357.3|26337.3|26357.3|26337.3|1
1726677480000|2024-09-18 16:38:00|26356.5|26336.5|26359|26339|26359|26339|26356.5|26336.5|0
1726677490000|2024-09-18 16:38:10|26359.8|26339.8|26359.8|26339.8|26359.8|26339.8|26359.8|26339.8|0
1726677500000|2024-09-18 16:38:20|26354.8|26334.8|26359.8|26339.8|26359.8|26339.8|26354.8|26334.8|8
1726677510000|2024-09-18 16:38:30|26361.5|26341.5|26361.5|26341.5|26361.5|26341.5|26361.5|26341.5|1
1726677530000|2024-09-18 16:38:50|26363.1|26343.1|26372.3|26352.3|26372.3|26352.3|26363.1|26343.1|3
1726677540000|2024-09-18 16:39:00|26374|26354|26374|26354|26374|26354|26374|26354|4
1726677570000|2024-09-18 16:39:30|26374.8|26354.8|26376.5|26356.5|26376.5|26356.5|26374.8|26354.8|1
1726677580000|2024-09-18 16:39:40|26374.8|26354.8|26374|26354|26374.8|26354.8|26374|26354|1
1726677590000|2024-09-18 16:39:50|||||||||2
1726677600000|2024-09-18 16:40:00|26370.6|26350.6|26364.8|26344.8|26370.6|26350.6|26364.8|26344.8|2
1726677610000|2024-09-18 16:40:10|26361.4|26341.4|26363.1|26343.1|26363.1|26343.1|26361.4|26341.4|0
1726677620000|2024-09-18 16:40:20|26359.6|26339.6|26358.9|26338.9|26359.6|26339.6|26358.9|26338.9|0
1726677630000|2024-09-18 16:40:30|26362.3|26342.3|26362.3|26342.3|26362.3|26342.3|26362.3|26342.3|0
1726677660000|2024-09-18 16:41:00|26359.8|26339.8|26361.5|26341.5|26361.5|26341.5|26359.8|26339.8|2
1726677690000|2024-09-18 16:41:30|||||||||1
1726677710000|2024-09-18 16:41:50|26359.8|26339.8|26357.3|26337.3|26359.8|26339.8|26357.3|26337.3|1
1726677720000|2024-09-18 16:42:00|26356.5|26336.5|26359|26339|26359|26339|26356.5|26336.5|0
1726677790000|2024-09-18 16:43:10|||||||||1
1726677820000|2024-09-18 16:43:40|26360.7|26340.7|26360.7|26340.7|26360.7|26340.7|26360.7|26340.7|1
1726677830000|2024-09-18 16:43:50|26356.5|26336.5|26357.3|26337.3|26357.3|26337.3|26356.5|26336.5|4
1726677840000|2024-09-18 16:44:00|26356.5|26336.5|26356.5|26336.5|26359|26339|26356.5|26336.5|1
1726677850000|2024-09-18 16:44:10|||||||||1
1726677900000|2024-09-18 16:45:00|26354.8|26334.8|26354.8|26334.8|26354.8|26334.8|26354.8|26334.8|3
1726677910000|2024-09-18 16:45:10|26356.5|26336.5|26356.5|26336.5|26356.5|26336.5|26356.5|26336.5|8
1726677920000|2024-09-18 16:45:20|26352.3|26332.3|26352.3|26332.3|26352.3|26332.3|26352.3|26332.3|0
1726677940000|2024-09-18 16:45:40|||||||||2
1726677950000|2024-09-18 16:45:50|26354.8|26334.8|26350.6|26330.6|26354.8|26334.8|26350.6|26330.6|1
1726677960000|2024-09-18 16:46:00|26348.8|26328.8|26348.8|26328.8|26348.8|26328.8|26348.8|26328.8|14
1726677970000|2024-09-18 16:46:10|26348.1|26328.1|26348.1|26328.1|26350.6|26330.6|26348.1|26328.1|1
1726677980000|2024-09-18 16:46:20|26350.6|26330.6|26350.6|26330.6|26350.6|26330.6|26350.6|26330.6|1
1726677990000|2024-09-18 16:46:30|26351.3|26331.3|26351.3|26331.3|26351.3|26331.3|26351.3|26331.3|0
1726678000000|2024-09-18 16:46:40|26353.1|26333.1|26353.1|26333.1|26353.1|26333.1|26353.1|26333.1|0
1726678050000|2024-09-18 16:47:30|26354.8|26334.8|26351.3|26331.3|26356.3|26336.3|26351.3|26331.3|11
1726678060000|2024-09-18 16:47:40|26348.1|26328.1|26332.9|26312.9|26348.1|26328.1|26331.2|26311.2|4
1726678070000|2024-09-18 16:47:50|26331.2|26311.2|26330.4|26310.4|26331.2|26311.2|26330.4|26310.4|3
1726678080000|2024-09-18 16:48:00|26329.6|26309.6|26329.8|26309.8|26329.8|26309.8|26326.3|26306.3|0
1726678090000|2024-09-18 16:48:10|26334.8|26314.8|26336.5|26316.5|26336.5|26316.5|26334.8|26314.8|0
1726678100000|2024-09-18 16:48:20|26326.3|26306.3|26326.3|26306.3|26326.3|26306.3|26326.3|26306.3|53
1726678110000|2024-09-18 16:48:30|26324.8|26304.8|26308.8|26288.8|26324.8|26304.8|26308.8|26288.8|8
1726678120000|2024-09-18 16:48:40|26311.3|26291.3|26311.3|26291.3|26311.3|26291.3|26311.3|26291.3|4
1726678130000|2024-09-18 16:48:50|26312.1|26292.1|26315.5|26295.5|26315.5|26295.5|26312.1|26292.1|3
1726678150000|2024-09-18 16:49:10|26316.3|26296.3|26316.3|26296.3|26316.3|26296.3|26316.3|26296.3|0
1726678190000|2024-09-18 16:49:50|||||||||2
1726678210000|2024-09-18 16:50:10|26320.5|26300.5|26304|26284|26322.1|26302.1|26304|26284|16
1726678220000|2024-09-18 16:50:20|26303.2|26283.2|26302.4|26282.4|26303.2|26283.2|26301.5|26281.5|5
1726678230000|2024-09-18 16:50:30|26303.2|26283.2|26303.2|26283.2|26303.2|26283.2|26303.2|26283.2|0
1726678250000|2024-09-18 16:50:50|26301.5|26281.5|26289.6|26269.6|26301.5|26281.5|26289.6|26269.6|4
1726678260000|2024-09-18 16:51:00|26288.8|26268.8|26288.8|26268.8|26288.8|26268.8|26288.8|26268.8|0
1726678270000|2024-09-18 16:51:10|26285.4|26265.4|26259.6|26239.6|26285.4|26265.4|26259.6|26239.6|5
1726678280000|2024-09-18 16:51:20|||||||||3
1726678290000|2024-09-18 16:51:30|26261.3|26241.3|26261.3|26241.3|26261.3|26241.3|26261.3|26241.3|1
1726678300000|2024-09-18 16:51:40|26262.1|26242.1|26274.6|26234.6|26274.6|26242.1|26262.1|26234.6|0
1726678310000|2024-09-18 16:51:50|26262.1|26242.1|26256.3|26236.3|26262.1|26242.1|26256.3|26236.3|4
1726678330000|2024-09-18 16:52:10|||||||||1
1726678340000|2024-09-18 16:52:20|26253.8|26233.8|26241.3|26221.3|26253.8|26233.8|26241.3|26221.3|1
1726678350000|2024-09-18 16:52:30|26228.8|26208.8|26228.8|26208.8|26228.8|26208.8|26228.8|26208.8|3
1726678360000|2024-09-18 16:52:40|26227.3|26207.3|26213.8|26193.8|26227.3|26207.3|26213.8|26193.8|7
1726678380000|2024-09-18 16:53:00|||||||||5
1726678390000|2024-09-18 16:53:10|26211.3|26191.3|26213.8|26193.8|26216.3|26196.3|26211.3|26191.3|2
1726678400000|2024-09-18 16:53:20|||||||||2
1726678410000|2024-09-18 16:53:30|26211.3|26191.3|26208.8|26188.8|26211.3|26191.3|26207.1|26187.1|15
1726678420000|2024-09-18 16:53:40|26210.5|26190.5|26207.1|26187.1|26210.5|26190.5|26207.1|26187.1|1
1726678430000|2024-09-18 16:53:50|26203.7|26183.7|26197.1|26177.1|26203.7|26183.7|26197.1|26177.1|14
1726678440000|2024-09-18 16:54:00|||||||||7
1726678450000|2024-09-18 16:54:10|||||||||2
1726678460000|2024-09-18 16:54:20|||||||||2
1726678470000|2024-09-18 16:54:30|26198.8|26178.8|26191.3|26171.3|26200.5|26180.5|26191.3|26171.3|3
1726678480000|2024-09-18 16:54:40|26189.6|26169.6|26189.6|26169.6|26189.6|26169.6|26189.6|26169.6|0
1726678490000|2024-09-18 16:54:50|26188.8|26168.8|26181.3|26161.3|26188.8|26168.8|26181.3|26161.3|3
1726678500000|2024-09-18 16:55:00|26177.4|26157.4|26153.8|26133.8|26177.4|26157.4|26153.8|26133.8|7
1726678510000|2024-09-18 16:55:10|26148.8|26128.8|26143.8|26123.8|26148.8|26128.8|26143.8|26123.8|5
1726678520000|2024-09-18 16:55:20|26143|26123|26148|26128|26148|26128|26143|26123|5
1726678550000|2024-09-18 16:55:50|||||||||1
1726678590000|2024-09-18 16:56:30|26149.6|26129.6|26163|26143|26168|26143|26149.6|26128|2
1726678600000|2024-09-18 16:56:40|26164.7|26144.7|26165.5|26145.5|26165.5|26145.5|26163|26143|0
1726678620000|2024-09-18 16:57:00|26168.8|26148.8|26131.7|26111.7|26168.8|26148.8|26131.7|26111.7|103
1726678630000|2024-09-18 16:57:10|26130.9|26110.9|26130.9|26110.9|26130.9|26110.9|26130.9|26110.9|1
1726678640000|2024-09-18 16:57:20|26129.2|26109.2|26130.9|26110.9|26130.9|26110.9|26129.2|26109.2|4
1726678650000|2024-09-18 16:57:30|||||||||1
1726678660000|2024-09-18 16:57:40|26129.2|26109.2|26131.7|26111.7|26133.4|26113.4|26129.2|26109.2|9
1726678670000|2024-09-18 16:57:50|26114.6|26094.6|26107.9|26087.9|26114.6|26094.6|26107.9|26087.9|5
1726678680000|2024-09-18 16:58:00|26109.6|26089.6|26110.4|26090.4|26112.1|26092.1|26107.9|26087.9|1
1726678690000|2024-09-18 16:58:10|26109.6|26089.6|26112.9|26092.9|26112.9|26092.9|26107.9|26087.9|1
1726678710000|2024-09-18 16:58:30|26114.6|26094.6|26121.3|26101.3|26121.3|26101.3|26114.6|26094.6|2
1726678720000|2024-09-18 16:58:40|26122.9|26102.9|26099.1|26079.1|26124.6|26104.6|26098.2|26078.2|26
1726678730000|2024-09-18 16:58:50|26099.9|26079.9|26085.4|26065.4|26099.9|26079.9|26075.4|26055.4|34
1726678740000|2024-09-18 16:59:00|26087|26067|26109.5|26089.5|26109.5|26089.5|26087|26067|6
1726678750000|2024-09-18 16:59:10|26111.8|26091.8|26127.8|26107.8|26127.8|26107.8|26111.8|26091.8|5
1726678760000|2024-09-18 16:59:20|26129.5|26109.5|26142|26122|26143.7|26123.7|26129.5|26109.5|8
1726678770000|2024-09-18 16:59:30|||||||||2
1726678780000|2024-09-18 16:59:40|26142.8|26122.8|26142|26122|26144.5|26124.5|26142|26122|5
1726678790000|2024-09-18 16:59:50|26138.6|26118.6|26137|26117|26138.6|26118.6|26137|26117|1
1726678800000|2024-09-18 17:00:00|26135.3|26115.3|26129.5|26109.5|26135.3|26115.3|26129.5|26109.5|3
1726678810000|2024-09-18 17:00:10|26128.7|26108.7|26128.7|26108.7|26128.7|26108.7|26127|26107|12
1726678820000|2024-09-18 17:00:20|26127|26107|26133.7|26113.7|26133.7|26113.7|26124.5|26104.5|11
1726678830000|2024-09-18 17:00:30|26140.4|26120.4|26143.7|26123.7|26143.7|26123.7|26140.4|26120.4|1
1726678840000|2024-09-18 17:00:40|26145.4|26125.4|26146.2|26126.2|26146.2|26126.2|26145.4|26125.4|3
1726678850000|2024-09-18 17:00:50|||||||||5
1726678860000|2024-09-18 17:01:00|26147.9|26127.9|26146.2|26126.2|26147.9|26127.9|26146.2|26126.2|1
1726678880000|2024-09-18 17:01:20|26144.5|26124.5|26142|26122|26144.5|26124.5|26140.3|26120.3|3
1726678900000|2024-09-18 17:01:40|26140.3|26120.3|26142|26122|26142|26122|26140.3|26120.3|2
1726678940000|2024-09-18 17:02:20|26140.3|26120.3|26140.3|26120.3|26140.3|26120.3|26140.3|26120.3|0
1726678950000|2024-09-18 17:02:30|26137.8|26117.8|26137.8|26117.8|26137.8|26117.8|26137.8|26117.8|2
1726678960000|2024-09-18 17:02:40|26139.5|26119.5|26139.5|26119.5|26139.5|26119.5|26139.5|26119.5|2
1726678970000|2024-09-18 17:02:50|26142.8|26122.8|26147.8|26127.8|26149.5|26129.5|26142.8|26122.8|12
1726678980000|2024-09-18 17:03:00|26145.3|26125.3|26147|26127|26147|26127|26145.3|26125.3|3
1726678990000|2024-09-18 17:03:10|26146.2|26126.2|26129.5|26109.5|26147|26126.2|26129.5|26107|4
1726679000000|2024-09-18 17:03:20|26127.8|26107.8|26127.8|26107.8|26127.8|26107.8|26127.8|26107.8|1
1726679010000|2024-09-18 17:03:30|26133.6|26093.6|26110.1|26070.1|26133.6|26093.6|26101.8|26070.1|13
1726679020000|2024-09-18 17:03:40|26101.8|26081.8|26106.2|26086.2|26109.5|26089.5|26100.3|26080.3|4
1726679030000|2024-09-18 17:03:50|26107|26087|26107|26087|26107|26087|26107|26087|2
1726679040000|2024-09-18 17:04:00|26105.3|26085.3|26104.5|26084.5|26105.3|26085.3|26104.5|26084.5|0
1726679050000|2024-09-18 17:04:10|26110.4|26090.4|26110.4|26090.4|26110.4|26090.4|26110.4|26090.4|2
1726679080000|2024-09-18 17:04:40|26112.1|26092.1|26112.1|26092.1|26112.1|26092.1|26112.1|26092.1|0
1726679100000|2024-09-18 17:05:00|26108.7|26088.7|26108.7|26088.7|26110.4|26090.4|26108.7|26088.7|1
1726679120000|2024-09-18 17:05:20|||||||||1
1726679130000|2024-09-18 17:05:30|26104.5|26084.5|26099.5|26079.5|26104.5|26084.5|26097.8|26077.8|16
1726679140000|2024-09-18 17:05:40|26097.8|26077.8|26099.5|26079.5|26099.5|26079.5|26097.8|26077.8|3
1726679150000|2024-09-18 17:05:50|26097.8|26077.8|26079.2|26059.2|26097.8|26077.8|26079.2|26059.2|9
1726679160000|2024-09-18 17:06:00|26078.5|26058.5|26082|26062|26083.7|26063.7|26078.5|26058.5|2
1726679170000|2024-09-18 17:06:10|26083.7|26063.7|26082|26062|26083.7|26063.7|26082|26062|1
1726679190000|2024-09-18 17:06:30|26081.2|26061.2|26081.2|26061.2|26081.2|26061.2|26081.2|26061.2|0
1726679200000|2024-09-18 17:06:40|||||||||1
1726679210000|2024-09-18 17:06:50|26079.5|26059.5|26071|26051|26079.5|26059.5|26071|26051|2
1726679220000|2024-09-18 17:07:00|26072.8|26052.8|26072.8|26052.8|26072.8|26052.8|26072.8|26052.8|0
1726679230000|2024-09-18 17:07:10|||||||||1
1726679260000|2024-09-18 17:07:40|26069.5|26049.5|26044.3|26004.3|26069.5|26049.5|26039.5|26004.3|52
1726679270000|2024-09-18 17:07:50|26042.8|26002.8|26042|26002|26042.8|26002.8|26042|26002|3
1726679280000|2024-09-18 17:08:00|26041.2|26001.2|26041.2|26001.2|26041.2|26001.2|26041.2|26001.2|2
1726679290000|2024-09-18 17:08:10|26032.9|26012.9|26036.2|26016.2|26036.2|26016.2|26032.9|26012.9|4
1726679300000|2024-09-18 17:08:20|26038.7|26018.7|26038.7|26018.7|26038.7|26018.7|26038.7|26018.7|0
1726679310000|2024-09-18 17:08:30|||||||||2
1726679320000|2024-09-18 17:08:40|26039.5|26019.5|26041.2|26021.2|26041.2|26021.2|26039.5|26019.5|13
1726679330000|2024-09-18 17:08:50|26047.1|26027.1|26047|26027|26048.7|26028.7|26047|26027|1
1726679340000|2024-09-18 17:09:00|26045.3|26025.3|26052.8|25992.8|26052.8|26025.3|26038.7|25992.8|7
1726679350000|2024-09-18 17:09:10|26040.3|26000.3|26037.1|26017.1|26052|26017.1|26037.1|25992|2
1726679360000|2024-09-18 17:09:20|26037.9|26017.9|26038.7|26018.7|26038.7|26018.7|26037.9|26017.9|1
1726679370000|2024-09-18 17:09:30|26042.9|26022.9|26042.9|26022.9|26051.2|26022.9|26041.2|26011.2|1
1726679390000|2024-09-18 17:09:50|26041.2|26021.2|26041.2|26021.2|26041.2|26021.2|26041.2|26021.2|0
1726679400000|2024-09-18 17:10:00|26038.7|26018.7|26041.2|26021.2|26041.2|26021.2|26038.7|26018.7|2
1726679410000|2024-09-18 17:10:10|26039.5|26019.5|26039.5|26019.5|26041.2|26021.2|26039.5|26019.5|4
1726679420000|2024-09-18 17:10:20|26041.2|26021.2|26041.2|26021.2|26041.2|26021.2|26041.2|26021.2|1
1726679430000|2024-09-18 17:10:30|26044.6|26024.6|26044.6|26024.6|26044.6|26024.6|26044.6|26024.6|4
1726679440000|2024-09-18 17:10:40|26047|26027|26047|26027|26047|26027|26047|26027|0
1726679450000|2024-09-18 17:10:50|26047.8|26027.8|26056.2|26036.2|26056.2|26036.2|26047.8|26027.8|6
1726679460000|2024-09-18 17:11:00|26057|26037|26057|26037|26057|26037|26057|26037|0
1726679470000|2024-09-18 17:11:10|||||||||2
1726679480000|2024-09-18 17:11:20|26059.5|26039.5|26059.5|26039.5|26059.5|26039.5|26059.5|26039.5|1
1726679490000|2024-09-18 17:11:30|26062|26042|26062|26042|26062|26042|26062|26042|1
1726679510000|2024-09-18 17:11:50|26059.5|26039.5|26060.2|26020.2|26060.2|26039.5|26057.7|26020.2|9
1726679520000|2024-09-18 17:12:00|26040.2|26019.5|26038.7|26018.7|26040.2|26019.5|26038.7|26018.7|2
1726679530000|2024-09-18 17:12:10|26052|26012|26052|26012|26052|26012|26052|26012|0
1726679550000|2024-09-18 17:12:30|26052.7|26012.7|26052.7|26012.7|26052.7|26012.7|26052.7|26012.7|0
1726679560000|2024-09-18 17:12:40|26048.5|26028.5|26048.5|26028.5|26048.5|26028.5|26048.5|26028.5|0
1726679590000|2024-09-18 17:13:10|26050.2|26030.2|26050.2|26030.2|26050.2|26030.2|26050.2|26030.2|0
1726679600000|2024-09-18 17:13:20|||||||||1
1726679660000|2024-09-18 17:14:20|26048.5|26028.5|26050.2|26030.2|26050.2|26030.2|26048.5|26028.5|1
1726679670000|2024-09-18 17:14:30|26048.5|26028.5|26050.2|26030.2|26050.2|26030.2|26048.5|26028.5|0
1726679680000|2024-09-18 17:14:40|26052|26032|26052|26032|26052|26032|26052|26032|0
1726679700000|2024-09-18 17:15:00|26053.5|26033.5|26057|26037|26057|26037|26053.5|26033.5|4
1726679770000|2024-09-18 17:16:10|26055.2|26035.2|26046|26026|26055.2|26035.2|26046|26026|4
1726679780000|2024-09-18 17:16:20|26042.6|26022.6|26042.6|26022.6|26042.6|26022.6|26042.6|26022.6|2
1726679790000|2024-09-18 17:16:30|26041.8|26021.8|26045.2|26025.2|26045.2|26025.2|26041.8|26021.8|5
1726679800000|2024-09-18 17:16:40|26042|26022|26042|26022|26042|26022|26042|26022|0
1726679840000|2024-09-18 17:17:20|26043.5|26023.5|26046.2|26026.2|26048.7|26028.7|26043.5|26023.5|6
1726679850000|2024-09-18 17:17:30|26044.5|26024.5|26044.5|26024.5|26044.5|26024.5|26044.5|26024.5|0
1726679860000|2024-09-18 17:17:40|26040.2|26020.2|26040.2|26020.2|26040.2|26020.2|26040.2|26020.2|0
1726679870000|2024-09-18 17:17:50|26042|26022|26042|26022|26042|26022|26042|26022|0
1726679880000|2024-09-18 17:18:00|26040.2|26020.2|26042.7|26022.7|26042.7|26022.7|26040.2|26020.2|2
1726679890000|2024-09-18 17:18:10|26048.7|26028.7|26048.7|26028.7|26048.7|26028.7|26048.7|26028.7|0
1726679910000|2024-09-18 17:18:30|26051.9|26031.9|26053.7|26033.7|26053.7|26033.7|26051.9|26031.9|1
1726679920000|2024-09-18 17:18:40|26056.2|26036.2|26056.9|26036.9|26056.9|26036.9|26056.2|26036.2|1
1726679930000|2024-09-18 17:18:50|26059.4|26039.4|26059.4|26039.4|26059.4|26039.4|26059.4|26039.4|1
1726679940000|2024-09-18 17:19:00|26056.9|26036.9|26044.4|26024.4|26056.9|26036.9|26044.4|26024.4|3
1726679950000|2024-09-18 17:19:10|||||||||1
1726679960000|2024-09-18 17:19:20|26046.2|26026.2|26046.9|26026.9|26046.9|26026.9|26046.2|26026.2|0
1726679970000|2024-09-18 17:19:30|26048.7|26028.7|26048.7|26028.7|26048.7|26028.7|26048.7|26028.7|0
1726679980000|2024-09-18 17:19:40|26050.2|26030.2|26051.9|26031.9|26051.9|26031.9|26050.2|26030.2|3
1726679990000|2024-09-18 17:19:50|||||||||1
1726680000000|2024-09-18 17:20:00|26054.4|26034.4|26060.2|26040.2|26060.2|26040.2|26054.4|26034.4|3
1726680010000|2024-09-18 17:20:10|26065.2|26045.2|26077.7|26037.7|26077.7|26045.2|26065.2|26036.9|1
1726680020000|2024-09-18 17:20:20|26072.9|26052.9|26074.4|26054.4|26074.4|26054.4|26072.9|26052.9|2
1726680030000|2024-09-18 17:20:30|||||||||1
1726680040000|2024-09-18 17:20:40|26076.9|26056.9|26076.9|26056.9|26076.9|26056.9|26076.9|26056.9|0
1726680060000|2024-09-18 17:21:00|26079.4|26059.4|26076.9|26056.9|26079.4|26059.4|26076.9|26056.9|1
1726680080000|2024-09-18 17:21:20|26074.4|26054.4|26071.9|26051.9|26074.4|26054.4|26071.9|26051.9|4
1726680110000|2024-09-18 17:21:50|26070.2|26050.2|26070.2|26050.2|26070.2|26050.2|26070.2|26050.2|1
1726680120000|2024-09-18 17:22:00|26071.9|26051.9|26071.9|26051.9|26071.9|26051.9|26071.9|26051.9|1
1726680130000|2024-09-18 17:22:10|26069.4|26049.4|26074.4|26054.4|26074.4|26054.4|26069.4|26049.4|3
1726680140000|2024-09-18 17:22:20|26076.2|26056.2|26076.9|26056.9|26076.9|26056.9|26076.2|26056.2|6
1726680150000|2024-09-18 17:22:30|26075.2|26055.2|26071.9|26051.9|26075.2|26055.2|26071.9|26051.9|4
1726680190000|2024-09-18 17:23:10|26063.5|26043.5|26064.4|26044.4|26064.4|26044.4|26062.7|26042.7|2
1726680200000|2024-09-18 17:23:20|||||||||2
1726680210000|2024-09-18 17:23:30|26066.2|26046.2|26066.9|26046.9|26066.9|26046.9|26066.2|26046.2|1
1726680220000|2024-09-18 17:23:40|||||||||1
1726680240000|2024-09-18 17:24:00|26068.7|26048.7|26068.7|26048.7|26068.7|26048.7|26068.7|26048.7|1
1726680250000|2024-09-18 17:24:10|26066.9|26046.9|26066.9|26046.9|26066.9|26046.9|26066.9|26046.9|1
1726680260000|2024-09-18 17:24:20|26069.4|26049.4|26069.4|26049.4|26069.4|26049.4|26069.4|26049.4|0
1726680270000|2024-09-18 17:24:30|26066.9|26046.9|26057.7|26037.7|26066.9|26046.9|26057.7|26037.7|9
1726680280000|2024-09-18 17:24:40|26056.9|26036.9|26056.9|26036.9|26056.9|26036.9|26056.9|26036.9|0
1726680290000|2024-09-18 17:24:50|26054.4|26034.4|26054.4|26034.4|26055.2|26035.2|26054.4|26034.4|3
1726680310000|2024-09-18 17:25:10|26055.2|26035.2|26055.2|26035.2|26055.2|26035.2|26055.2|26035.2|0
1726680320000|2024-09-18 17:25:20|26054.4|26034.4|26053.6|26033.6|26054.4|26034.4|26053.6|26033.6|1
1726680340000|2024-09-18 17:25:40|26051.9|26031.9|26053.6|26033.6|26053.6|26033.6|26051.1|26031.1|0
1726680350000|2024-09-18 17:25:50|26052.7|26032.7|26052.7|26032.7|26052.7|26032.7|26052.7|26032.7|1
1726680360000|2024-09-18 17:26:00|26056.1|26036.1|26058.6|26038.6|26058.6|26038.6|26056.1|26036.1|1
1726680370000|2024-09-18 17:26:10|26059.4|26039.4|26061.9|26041.9|26061.9|26041.9|26059.4|26039.4|5
1726680380000|2024-09-18 17:26:20|26063.6|26043.6|26057.7|26037.7|26065.2|26045.2|26057.7|26037.7|4
1726680390000|2024-09-18 17:26:30|26054.4|26034.4|26036.9|26016.9|26054.4|26034.4|26036.9|26016.9|6
1726680400000|2024-09-18 17:26:40|26035.2|26015.2|26031|26011|26035.2|26015.2|26031|26011|3
1726680410000|2024-09-18 17:26:50|26026.9|26006.9|26025.2|26005.2|26026.9|26006.9|26025.2|26005.2|4
1726680420000|2024-09-18 17:27:00|26023.5|26003.5|26021|26001|26026.9|26006.9|26021|26001|6
1726680430000|2024-09-18 17:27:10|26019.3|25999.3|26017.7|25997.7|26019.3|25999.3|26017.7|25997.7|4
1726680440000|2024-09-18 17:27:20|26016|25996|26013.5|25993.5|26016|25996|26013.5|25993.5|7
1726680450000|2024-09-18 17:27:30|||||||||2
1726680460000|2024-09-18 17:27:40|26016.9|25996.9|26034.4|26014.4|26045.4|26014.4|26016.9|25996.9|4
1726680470000|2024-09-18 17:27:50|26032.7|26012.7|26032.7|26012.7|26032.7|26012.7|26032.7|26012.7|1
1726680480000|2024-09-18 17:28:00|26037.7|26017.7|26037.7|26017.7|26040.2|26020.2|26037.7|26017.7|9
1726680490000|2024-09-18 17:28:10|26039.4|26019.4|26039.4|26019.4|26039.4|26019.4|26039.4|26019.4|2
1726680500000|2024-09-18 17:28:20|26040.2|26020.2|26042.7|26022.7|26045.2|26025.2|26040.2|26020.2|3
1726680510000|2024-09-18 17:28:30|||||||||2
1726680520000|2024-09-18 17:28:40|||||||||1
1726680530000|2024-09-18 17:28:50|26044.4|26024.4|26046.9|26026.9|26046.9|26026.9|26042.7|26022.7|3
1726680540000|2024-09-18 17:29:00|26042.7|26022.7|26042.7|26022.7|26042.7|26022.7|26042.7|26022.7|0
1726680550000|2024-09-18 17:29:10|26041.9|26021.9|26041.9|26021.9|26041.9|26021.9|26041.9|26021.9|1
1726680560000|2024-09-18 17:29:20|26040.2|26020.2|26040.2|26020.2|26040.2|26020.2|26040.2|26020.2|1
1726680570000|2024-09-18 17:29:30|26041.9|26021.9|26040.2|26020.2|26042.7|26022.7|26040.2|26020.2|2
1726680580000|2024-09-18 17:29:40|26039.4|26019.4|26042.9|26022.9|26042.9|26022.9|26039.4|26019.4|21
1726680590000|2024-09-18 17:29:50|26047.9|26027.9|26052.9|26032.9|26055.4|26035.4|26047.9|26027.9|28
1726733700000|2024-09-19 08:15:00|26050.6|26030.6|25998.9|25978.9|26050.6|26030.6|25992.2|25972.2|62
1726733710000|2024-09-19 08:15:10|25997.2|25977.2|25984.7|25964.7|25997.2|25977.2|25978.9|25953.9|32
1726733720000|2024-09-19 08:15:20|25987.2|25967.2|26020.6|26000.6|26023.9|26003.1|25987.2|25967.2|47
1726733730000|2024-09-19 08:15:30|26017.2|25997.2|26021.3|25961.3|26025.5|25997.2|26013|25961.3|21
1726733740000|2024-09-19 08:15:40|26013|25973|25993.9|25953.9|26022.1|25982.2|25986.4|25951.3|15
1726733750000|2024-09-19 08:15:50|25990.5|25950.5|25964.7|25944.7|25990.5|25953.8|25964.7|25944.7|12
1726733760000|2024-09-19 08:16:00|25965.5|25945.5|25978.9|25938.9|25978.9|25950.6|25965.5|25938.9|16
1726733770000|2024-09-19 08:16:10|25979.7|25939.7|25975.6|25955.6|25980.5|25955.6|25971.4|25939.7|7
1726733780000|2024-09-19 08:16:20|25976.4|25956.4|25985.6|25965.6|25999.7|25969|25976.4|25956.4|38
1726733790000|2024-09-19 08:16:30|26000.5|25940.5|25926.5|25886.5|26000.5|25947.1|25926.5|25886.5|51
1726733800000|2024-09-19 08:16:40|25924.8|25884.8|25917.3|25897.3|25926.5|25897.3|25914|25882.3|12
1726733810000|2024-09-19 08:16:50|25916.5|25896.5|25918.1|25898.1|25919.8|25899.8|25914.8|25894.8|4
1726733820000|2024-09-19 08:17:00|25924.8|25904.8|25934.8|25914.8|25934.8|25914.8|25919.8|25899.8|4
1726733830000|2024-09-19 08:17:10|25935.6|25915.6|25957.3|25937.3|25957.3|25937.3|25935.6|25915.6|22
1726733840000|2024-09-19 08:17:20|25942.3|25922.3|25942.3|25922.3|25942.3|25922.3|25942.3|25922.3|2
1726733850000|2024-09-19 08:17:30|||||||||3
1726733860000|2024-09-19 08:17:40|25958.1|25918.1|25959|25939|25963.1|25939|25954.8|25918.1|11
1726733870000|2024-09-19 08:17:50|25954.8|25934.8|25954.8|25934.8|25954.8|25934.8|25954.8|25934.8|0
1726733880000|2024-09-19 08:18:00|25954|25934|25960.7|25920.7|25960.7|25934|25954|25920.7|3
1726733890000|2024-09-19 08:18:10|25959.9|25919.9|25946.5|25926.5|25959.9|25928.2|25944|25915.7|6
1726733900000|2024-09-19 08:18:20|25947.3|25927.3|25947.3|25927.3|25947.3|25927.3|25947.3|25927.3|5
1726733910000|2024-09-19 08:18:30|25949.8|25929.8|25949.8|25929.8|25949.8|25929.8|25949.8|25929.8|0
1726733920000|2024-09-19 08:18:40|25951.5|25931.5|25946.5|25926.5|25951.5|25931.5|25946.5|25926.5|6
1726733930000|2024-09-19 08:18:50|25944.8|25924.8|25943.1|25923.1|25944.8|25924.8|25943.1|25923.1|2
1726733940000|2024-09-19 08:19:00|25944.8|25924.8|25943.1|25923.1|25944.8|25924.8|25943.1|25923.1|0
1726733960000|2024-09-19 08:19:20|25938.1|25918.1|25918.1|25898.1|25938.1|25918.1|25918.1|25898.1|15
1726733970000|2024-09-19 08:19:30|25915.6|25895.6|25912.3|25892.3|25918.1|25898.1|25912.3|25892.3|23
1726733980000|2024-09-19 08:19:40|25914|25894|25944|25924|25954|25924|25912.3|25888.2|5
1726733990000|2024-09-19 08:19:50|25948.2|25928.2|25970.7|25950.7|25970.7|25950.7|25948.2|25928.2|15
1726734000000|2024-09-19 08:20:00|25975.7|25955.7|25990.7|25970.7|25990.7|25970.7|25975.7|25955.7|8
1726734010000|2024-09-19 08:20:10|25993.2|25973.2|26006.6|25986.6|26006.6|25986.6|25993.2|25973.2|10
1726734020000|2024-09-19 08:20:20|26008.3|25988.3|26020.7|26000.7|26020.7|26000.7|26008.3|25988.3|26
1726734030000|2024-09-19 08:20:30|26028.2|26008.2|26025.7|26005.7|26032.4|26012.4|26025.7|26005.7|4
1726734040000|2024-09-19 08:20:40|26019|25999|26022.3|25982.3|26022.3|25999|26014.8|25982.3|2
1726734050000|2024-09-19 08:20:50|26019|25979|25984.9|25944.9|26026.5|25979|25973.2|25944.9|3
1726734060000|2024-09-19 08:21:00|25976.6|25956.6|25976.6|25956.6|25976.6|25956.6|25976.6|25956.6|3
1726734070000|2024-09-19 08:21:10|25977.4|25957.4|25973.2|25953.2|25977.4|25957.4|25973.2|25953.2|1
1726734080000|2024-09-19 08:21:20|||||||||5
1726734090000|2024-09-19 08:21:30|||||||||1
1726734100000|2024-09-19 08:21:40|25972.4|25952.4|25972.4|25952.4|25972.4|25952.4|25972.4|25952.4|1
1726734140000|2024-09-19 08:22:20|25970.8|25950.8|25970.8|25950.8|25970.8|25950.8|25970.8|25950.8|8
1726734150000|2024-09-19 08:22:30|25982.4|25942.4|25985.8|25965.8|25997.4|25965.8|25981.6|25942.4|3
1726734160000|2024-09-19 08:22:40|25997.4|25957.4|25993.3|25953.3|25997.4|25965.8|25985.8|25953.3|1
1726734170000|2024-09-19 08:22:50|25985.8|25965.8|25993.3|25953.3|25994.1|25965.8|25985.8|25953.3|0
1726734180000|2024-09-19 08:23:00|25986.6|25966.6|25998.3|25958.3|25998.3|25966.6|25986.6|25958.3|24
1726734190000|2024-09-19 08:23:10|26013.3|25953.3|26004.1|25984.1|26015|25984.1|26003.3|25953.3|1
1726734200000|2024-09-19 08:23:20|26012.4|25972.4|26004.9|25984.9|26012.4|25984.9|26003.3|25972.4|0
1726734210000|2024-09-19 08:23:30|26013.3|25973.3|26013.3|25973.3|26013.3|25973.3|26013.3|25973.3|0
1726734220000|2024-09-19 08:23:40|26001.6|25981.6|26001.6|25981.6|26001.6|25981.6|26001.6|25981.6|2
1726734230000|2024-09-19 08:23:50|26006.6|25966.6|26000.8|25980.8|26009.1|25980.8|26000.8|25966.6|6
1726734240000|2024-09-19 08:24:00|26004.1|25984.1|26027.4|25987.4|26029.1|25996.6|26004.1|25984.1|6
1726734250000|2024-09-19 08:24:10|26020.8|26000.8|26024.1|25984.1|26025.7|26000.8|26020.8|25984.1|2
1726734260000|2024-09-19 08:24:20|||||||||1
1726734270000|2024-09-19 08:24:30|26023.3|25983.3|26009.9|25989.9|26023.3|25989.9|26009.9|25983.3|0
1726734280000|2024-09-19 08:24:40|26022.4|25982.4|26028.3|25988.3|26028.3|25988.3|26022.4|25982.4|2
1726734290000|2024-09-19 08:24:50|26020.8|26000.8|26023.3|26003.3|26023.3|26003.3|26020.8|26000.8|4
1726734300000|2024-09-19 08:25:00|26024.1|26004.1|26020.7|26000.7|26024.1|26004.1|26020.7|26000.7|12
1726734310000|2024-09-19 08:25:10|26019.9|25999.9|26018.2|25998.2|26021.6|26001.6|26018.2|25998.2|15
1726734320000|2024-09-19 08:25:20|26021.6|26001.6|26021.6|26001.6|26021.6|26001.6|26021.6|26001.6|5
1726734330000|2024-09-19 08:25:30|26029.9|25989.9|26023.2|26003.2|26029.9|26003.2|26020.7|25989.9|5
1726734340000|2024-09-19 08:25:40|26024.1|26004.1|26025.7|26005.7|26025.7|26005.7|26024.1|26004.1|1
1726734350000|2024-09-19 08:25:50|||||||||10
1726734360000|2024-09-19 08:26:00|26024.1|26004.1|26026.6|26006.6|26026.6|26006.6|26024.1|26004.1|2
1726734370000|2024-09-19 08:26:10|26024.1|26004.1|26019.9|25999.9|26024.1|26004.1|26016.6|25996.6|1
1726734380000|2024-09-19 08:26:20|26015.7|25995.7|26019.9|25999.9|26023.2|26003.2|26015.7|25995.7|2
1726734390000|2024-09-19 08:26:30|26016.6|25996.6|26016.6|25996.6|26016.6|25996.6|26016.6|25996.6|0
1726734400000|2024-09-19 08:26:40|26018.2|25998.2|26021.6|26001.6|26028.2|26001.6|26018.2|25988.2|1
1726734410000|2024-09-19 08:26:50|26023.2|26003.2|26057.4|26017.4|26072.4|26044.1|26023.2|26003.2|2
1726734420000|2024-09-19 08:27:00|26049.1|26029.1|26059.9|26039.9|26068.2|26039.9|26049.1|26028.2|1
1726734430000|2024-09-19 08:27:10|26077.4|26037.4|26069.1|26049.1|26083.2|26050.7|26067.4|26037.4|12
1726734440000|2024-09-19 08:27:20|26070.7|26050.7|26074.9|26054.9|26074.9|26054.9|26070.7|26050.7|1
1726734450000|2024-09-19 08:27:30|26086.6|26046.6|26077.4|26057.4|26086.6|26057.4|26070.7|26046.6|2
1726734460000|2024-09-19 08:27:40|26076.6|26056.6|26078.3|26058.3|26084.9|26058.3|26076.6|26043.2|0
1726734470000|2024-09-19 08:27:50|26084.9|26044.9|26079.1|26039.1|26084.9|26044.9|26079.1|26039.1|3
1726734480000|2024-09-19 08:28:00|26078.2|26038.2|26074.9|26034.9|26078.2|26046.6|26066.6|26034.9|4
1726734490000|2024-09-19 08:28:10|26066.6|26046.6|26078.2|26038.2|26078.2|26046.6|26066.6|26038.2|0
1726734500000|2024-09-19 08:28:20|26081.6|26041.6|26093.2|26073.2|26093.2|26073.2|26075.8|26041.6|7
1726734510000|2024-09-19 08:28:30|26096.6|26076.6|26110.7|26090.7|26110.7|26090.7|26096.6|26076.6|2
1726734520000|2024-09-19 08:28:40|26112.4|26092.4|26116.6|26096.6|26118.2|26098.2|26112.4|26092.4|2
1726734530000|2024-09-19 08:28:50|26121.6|26101.6|26129.1|26109.1|26129.1|26109.1|26121.6|26101.6|5
1726734540000|2024-09-19 08:29:00|26134.1|26114.1|26134.1|26114.1|26136.6|26116.6|26134.1|26114.1|3
1726734550000|2024-09-19 08:29:10|26140.7|26100.7|26139.9|26099.9|26140.7|26100.7|26139.9|26099.9|2
1726734560000|2024-09-19 08:29:20|26134.1|26094.1|26121.5|26101.5|26134.1|26101.5|26121.5|26094.1|1
1726734580000|2024-09-19 08:29:40|26122.4|26102.4|26134|26094|26134|26102.4|26122.4|26094|1
1726734590000|2024-09-19 08:29:50|26135.7|26095.7|26126.5|26106.5|26137.4|26106.5|26126.5|26094.9|2
1726734600000|2024-09-19 08:30:00|26134|26094|26126.5|26106.5|26134|26106.5|26126.5|26094|1
1726734610000|2024-09-19 08:30:10|26138.2|26098.2|26157.5|26137.5|26157.5|26137.5|26129.9|26098.2|6
1726734620000|2024-09-19 08:30:20|26159.1|26139.1|26164.9|26144.9|26170.8|26146.6|26159.1|26130.8|2
1726734630000|2024-09-19 08:30:30|26166.6|26146.6|26166.6|26146.6|26166.6|26146.6|26166.6|26146.6|0
1726734650000|2024-09-19 08:30:50|26169.9|26149.9|26186.6|26146.6|26186.6|26149.9|26169.9|26144.9|2
1726734670000|2024-09-19 08:31:10|26174.9|26154.9|26172.4|26152.4|26174.9|26154.9|26172.4|26152.4|1
1726734680000|2024-09-19 08:31:20|26171.6|26151.6|26171.6|26151.6|26171.6|26151.6|26171.6|26151.6|1
1726734690000|2024-09-19 08:31:30|26169.9|26149.9|26169.1|26149.1|26169.9|26149.9|26169.1|26149.1|0
1726734710000|2024-09-19 08:31:50|26167.4|26147.4|26159.1|26139.1|26171.6|26147.4|26159.1|26131.6|3
1726734720000|2024-09-19 08:32:00|26171.6|26131.6|26178.2|26138.2|26178.2|26138.2|26171.6|26131.6|1
1726734730000|2024-09-19 08:32:10|26179.9|26139.9|26173.2|26153.2|26179.9|26153.2|26173.2|26139.9|0
1726734750000|2024-09-19 08:32:30|26174|26154|26159.9|26139.9|26174|26154|26159.9|26128.2|3
1726734760000|2024-09-19 08:32:40|26167.4|26127.4|26169.9|26129.9|26169.9|26129.9|26167.4|26127.4|0
1726734770000|2024-09-19 08:32:50|26159.1|26139.1|26168.2|26128.2|26168.2|26139.9|26159.1|26128.2|5
1726734780000|2024-09-19 08:33:00|26167.4|26127.4|26167.4|26127.4|26167.4|26127.4|26167.4|26127.4|0
1726734790000|2024-09-19 08:33:10|26166.6|26126.6|26166.6|26126.6|26166.6|26126.6|26166.6|26126.6|0
1726734800000|2024-09-19 08:33:20|26159.1|26139.1|26159.1|26139.1|26159.1|26139.1|26159.1|26139.1|0
1726734810000|2024-09-19 08:33:30|26158.3|26138.3|26159.1|26139.1|26159.1|26139.1|26156.6|26136.6|2
1726734820000|2024-09-19 08:33:40|26160.8|26140.8|26160.8|26140.8|26160.8|26140.8|26160.8|26140.8|4
1726734830000|2024-09-19 08:33:50|26162.5|26142.5|26165.7|26145.7|26165.7|26145.7|26162.5|26142.5|2
1726734840000|2024-09-19 08:34:00|26167.4|26147.4|26167.4|26147.4|26167.4|26147.4|26167.4|26147.4|0
1726734860000|2024-09-19 08:34:20|26164.9|26144.9|26153.2|26133.2|26164.9|26144.9|26153.2|26133.2|3
1726734870000|2024-09-19 08:34:30|26151.6|26131.6|26149.1|26129.1|26151.6|26131.6|26149.1|26129.1|2
1726734880000|2024-09-19 08:34:40|26147.4|26127.4|26140.8|26120.8|26147.4|26127.4|26140.8|26120.8|8
1726734890000|2024-09-19 08:34:50|26137.4|26117.4|26135.8|26115.8|26137.4|26117.4|26135.8|26115.8|0
1726734900000|2024-09-19 08:35:00|26130.8|26110.8|26114.1|26094.1|26130.8|26110.8|26114.1|26094.1|6
1726734910000|2024-09-19 08:35:10|26100|26080|26094.9|26074.9|26102.4|26080|26090.7|26062.4|4
1726734920000|2024-09-19 08:35:20|26106.6|26066.6|26094.9|26074.9|26106.6|26074.9|26094.9|26066.6|1
1726734940000|2024-09-19 08:35:40|26103.2|26063.2|26063.2|26023.2|26103.2|26063.2|26063.2|26023.2|8
1726734950000|2024-09-19 08:35:50|26050.7|26030.7|26059|26019|26059|26030.7|26050.7|26019|2
1726734960000|2024-09-19 08:36:00|26045.7|26025.7|26053.2|26033.2|26053.2|26033.2|26045.7|26025.7|44
1726734970000|2024-09-19 08:36:10|26049.8|26029.8|26048.2|26028.2|26049.8|26029.8|26048.2|26028.2|1
1726734980000|2024-09-19 08:36:20|26076.7|26016.7|26076.7|26016.7|26076.7|26016.7|26076.7|26016.7|17
1726734990000|2024-09-19 08:36:30|26071.8|26031.8|26079|26039|26079|26039|26066.7|26026.7|0
1726735000000|2024-09-19 08:36:40|26083.2|26043.2|26083.2|26043.2|26083.2|26043.2|26083.2|26043.2|1
1726735010000|2024-09-19 08:36:50|26075.7|26055.7|26078.2|26058.2|26078.2|26058.2|26075.7|26055.7|0
1726735040000|2024-09-19 08:37:20|26079.9|26059.9|26079.9|26059.9|26079.9|26059.9|26079.9|26059.9|0
1726735050000|2024-09-19 08:37:30|26085.7|26065.7|26095.8|26075.8|26095.8|26075.8|26085.7|26065.7|3
1726735060000|2024-09-19 08:37:40|26097.4|26077.4|26097.4|26077.4|26097.4|26077.4|26097.4|26077.4|0
1726735070000|2024-09-19 08:37:50|26098.2|26078.2|26104.8|26064.8|26104.8|26078.2|26096.5|26064.8|1
1726735090000|2024-09-19 08:38:10|26103.2|26063.2|26091.5|26071.5|26103.2|26071.5|26091.5|26063.2|2
1726735110000|2024-09-19 08:38:30|26090.7|26070.7|26094|26054|26095.6|26070.7|26090.7|26054|3
1726735120000|2024-09-19 08:38:40|26082.3|26062.3|26083.2|26063.2|26083.2|26063.2|26081.5|26061.5|1
1726735130000|2024-09-19 08:38:50|26081.5|26061.5|26085.7|26065.7|26085.7|26065.7|26081.5|26061.5|1
1726735140000|2024-09-19 08:39:00|26086.5|26066.5|26087.3|26067.3|26087.3|26067.3|26086.5|26066.5|0
1726735200000|2024-09-19 08:40:00|26090.7|26070.7|26092.3|26072.3|26092.3|26072.3|26090.7|26070.7|0
1726735220000|2024-09-19 08:40:20|26094|26074|26094|26074|26094|26074|26094|26074|1
1726735230000|2024-09-19 08:40:30|26094.8|26074.8|26094.8|26074.8|26094.8|26074.8|26094.8|26074.8|1
1726735260000|2024-09-19 08:41:00|26096.5|26076.5|26096.5|26076.5|26096.5|26076.5|26096.5|26076.5|1
1726735270000|2024-09-19 08:41:10|26097.3|26077.3|26097.3|26077.3|26097.3|26077.3|26097.3|26077.3|0
1726735290000|2024-09-19 08:41:30|26096.5|26076.5|26094|26074|26096.5|26076.5|26094|26074|5
1726735300000|2024-09-19 08:41:40|26084.8|26064.8|26084|26064|26084.8|26064.8|26079|26059|3
1726735310000|2024-09-19 08:41:50|26086.5|26066.5|26086.5|26066.5|26086.5|26066.5|26086.5|26066.5|1
1726735320000|2024-09-19 08:42:00|26084.8|26064.8|26087.3|26067.3|26087.3|26067.3|26083.1|26063.1|0
1726735340000|2024-09-19 08:42:20|26086.5|26066.5|26086.5|26066.5|26086.5|26066.5|26086.5|26066.5|0
1726735350000|2024-09-19 08:42:30|26087.3|26067.3|26091.5|26071.5|26091.5|26071.5|26087.3|26067.3|0
1726735360000|2024-09-19 08:42:40|26093.2|26073.2|26093.2|26073.2|26093.2|26073.2|26093.2|26073.2|0
1726735370000|2024-09-19 08:42:50|26091.5|26071.5|26094|26074|26094|26074|26091.5|26071.5|0
1726735400000|2024-09-19 08:43:20|26089|26069|26083.9|26063.9|26089|26069|26083.9|26063.9|7
1726735410000|2024-09-19 08:43:30|26081.5|26061.5|26078.2|26058.2|26083.2|26063.2|26078.2|26058.2|1
1726735420000|2024-09-19 08:43:40|26079|26059|26079|26059|26079|26059|26079|26059|1
1726735430000|2024-09-19 08:43:50|26085.6|26045.6|26085.6|26045.6|26085.6|26045.6|26085.6|26045.6|5
1726735440000|2024-09-19 08:44:00|26084.8|26044.8|26067.3|26047.3|26084.8|26051.4|26067.3|26044.8|0
1726735460000|2024-09-19 08:44:20|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|0
1726735480000|2024-09-19 08:44:40|26062.3|26042.3|26062.3|26042.3|26062.3|26042.3|26062.3|26042.3|0
1726735490000|2024-09-19 08:44:50|26070.6|26030.6|26070.6|26030.6|26070.6|26030.6|26070.6|26030.6|0
1726735500000|2024-09-19 08:45:00|26069.8|26029.8|26069|26029|26069.8|26029.8|26066.5|26026.5|1
1726735520000|2024-09-19 08:45:20|26055.7|26035.7|26051.5|26031.5|26055.7|26035.7|26051.5|26031.5|4
1726735530000|2024-09-19 08:45:30|26049|26029|26046.5|26026.5|26049|26029|26046.5|26026.5|5
1726735540000|2024-09-19 08:45:40|26043.2|26023.2|26044.9|26024.9|26044.9|26024.9|26043.2|26023.2|2
1726735550000|2024-09-19 08:45:50|26043.2|26023.2|26069.9|26049.9|26082.4|26049.9|26043.2|26019|15
1726735560000|2024-09-19 08:46:00|26070.7|26050.7|26051.5|26031.5|26078.2|26050.7|26051.5|26023.2|3
1726735570000|2024-09-19 08:46:10|||||||||3
1726735590000|2024-09-19 08:46:30|26059.8|26019.8|26051.5|26031.5|26059.8|26031.5|26046.5|26019.8|4
1726735630000|2024-09-19 08:47:10|26054.8|26034.8|26068.2|26048.2|26068.2|26048.2|26054.8|26034.8|3
1726735650000|2024-09-19 08:47:30|26069.9|26049.9|26075.7|26055.7|26075.7|26055.7|26069.9|26049.9|2
1726735660000|2024-09-19 08:47:40|26074.9|26054.9|26073.2|26053.2|26074.9|26054.9|26072.4|26052.4|1
1726735670000|2024-09-19 08:47:50|26065.7|26045.7|26062.3|26042.3|26065.7|26045.7|26062.3|26042.3|1
1726735680000|2024-09-19 08:48:00|26061.5|26041.5|26061.5|26041.5|26061.5|26041.5|26061.5|26041.5|0
1726735690000|2024-09-19 08:48:10|26059.9|26039.9|26059.9|26039.9|26059.9|26039.9|26059.9|26039.9|0
1726735700000|2024-09-19 08:48:20|26055.7|26035.7|26055.7|26035.7|26055.7|26035.7|26055.7|26035.7|2
1726735710000|2024-09-19 08:48:30|26064|26024|26056.5|26036.5|26064|26036.5|26055.7|26024|2
1726735720000|2024-09-19 08:48:40|26069.9|26029.9|26069.9|26049.9|26078.2|26049.9|26069.9|26029.9|0
1726735740000|2024-09-19 08:49:00|26071.6|26051.6|26071.6|26051.6|26071.6|26051.6|26071.6|26051.6|0
1726735780000|2024-09-19 08:49:40|26068.2|26048.2|26068.2|26048.2|26068.2|26048.2|26068.2|26048.2|0
1726735870000|2024-09-19 08:51:10|26065.7|26045.7|26065.7|26045.7|26065.7|26045.7|26065.7|26045.7|0
1726735900000|2024-09-19 08:51:40|26067.4|26047.4|26059.9|26039.9|26067.4|26047.4|26059.9|26039.9|2
1726735910000|2024-09-19 08:51:50|26060.7|26040.7|26060.7|26040.7|26060.7|26040.7|26060.7|26040.7|0
1726735950000|2024-09-19 08:52:30|26060.8|26020.8|26050.7|26030.7|26060.8|26030.7|26044.9|26020.8|67
1726735970000|2024-09-19 08:52:50|26052.4|26032.4|26054.9|26034.9|26054.9|26034.9|26052.4|26032.4|2
1726735980000|2024-09-19 08:53:00|26055.7|26035.7|26054|26034|26057.4|26037.4|26054|26034|9
1726735990000|2024-09-19 08:53:10|26052.3|26032.3|26052.3|26032.3|26054|26034|26052.3|26032.3|1
1726736020000|2024-09-19 08:53:40|26049|26029|26049|26029|26049|26029|26049|26029|2
1726736060000|2024-09-19 08:54:20|26050.7|26030.7|26052.4|26032.4|26052.4|26032.4|26050.7|26030.7|2
1726736070000|2024-09-19 08:54:30|26053.2|26033.2|26063.3|26043.3|26063.3|26043.3|26051.5|26031.5|1
1726736080000|2024-09-19 08:54:40|26067.3|26047.3|26067.3|26047.3|26067.3|26047.3|26067.3|26047.3|1
1726736090000|2024-09-19 08:54:50|26062.3|26042.3|26061.5|26041.5|26062.3|26042.3|26061.5|26041.5|2
1726736120000|2024-09-19 08:55:20|26062.3|26042.3|26062.3|26042.3|26062.3|26042.3|26062.3|26042.3|1
1726736140000|2024-09-19 08:55:40|26063.1|26043.1|26094.8|26074.8|26094.8|26074.8|26063.1|26043.1|25
1726736150000|2024-09-19 08:55:50|26093.1|26073.1|26092.3|26072.3|26093.1|26073.1|26092.3|26072.3|1
1726736160000|2024-09-19 08:56:00|26089|26069|26089|26069|26089|26069|26089|26069|1
1726736170000|2024-09-19 08:56:10|26104|26064|26104.8|26064.8|26104.8|26064.8|26104|26064|1
1726736180000|2024-09-19 08:56:20|26097.3|26077.3|26097.3|26077.3|26097.3|26077.3|26097.3|26077.3|3
1726736200000|2024-09-19 08:56:40|26093.9|26073.9|26092.3|26072.3|26093.9|26073.9|26091.5|26071.5|1
1726736220000|2024-09-19 08:57:00|26093.1|26073.1|26099|26079|26099|26079|26093.1|26073.1|0
1726736250000|2024-09-19 08:57:30|26096.5|26076.5|26096.5|26076.5|26096.5|26076.5|26096.5|26076.5|1
1726736260000|2024-09-19 08:57:40|26092.3|26072.3|26098.2|26058.2|26098.2|26072.3|26091.5|26058.2|0
1726736270000|2024-09-19 08:57:50|26089.9|26069.9|26091.5|26071.5|26093.2|26073.2|26089.9|26069.9|0
1726736280000|2024-09-19 08:58:00|26089|26069|26086.5|26066.5|26089|26069|26086.5|26066.5|1
1726736290000|2024-09-19 08:58:10|26094.8|26054.8|26094|26054|26094.8|26054.8|26093.1|26053.1|0
1726736300000|2024-09-19 08:58:20|26092.3|26052.3|26071.5|26051.5|26092.3|26062.3|26071.5|26051.5|1
1726736310000|2024-09-19 08:58:30|26070.7|26050.7|26070.7|26050.7|26070.7|26050.7|26070.7|26050.7|0
1726736320000|2024-09-19 08:58:40|26071.5|26051.5|26083.2|26043.2|26083.2|26051.5|26071.5|26043.2|0
1726736330000|2024-09-19 08:58:50|||||||||4
1726736340000|2024-09-19 08:59:00|26071.5|26051.5|26071.5|26051.5|26071.5|26051.5|26071.5|26051.5|0
1726736350000|2024-09-19 08:59:10|26074|26054|26074|26054|26074|26054|26074|26054|0
1726736360000|2024-09-19 08:59:20|26078.2|26058.2|26076.5|26056.5|26078.2|26058.2|26076.5|26056.5|0
1726736380000|2024-09-19 08:59:40|26075.7|26055.7|26075.7|26055.7|26075.7|26055.7|26075.7|26055.7|0
1726736390000|2024-09-19 08:59:50|26072.3|26052.3|26072.3|26052.3|26072.3|26052.3|26072.3|26052.3|0
1726736410000|2024-09-19 09:00:10|26074|26054|26074.8|26054.8|26074.8|26054.8|26074|26054|0
1726736430000|2024-09-19 09:00:30|26074|26054|26070.7|26050.7|26074|26054|26070.7|26050.7|0
1726736440000|2024-09-19 09:00:40|26071.5|26051.5|26069|26049|26071.5|26051.5|26069|26049|1
1726736460000|2024-09-19 09:01:00|26065.6|26045.6|26061.5|26041.5|26065.6|26045.6|26061.5|26041.5|2
1726736470000|2024-09-19 09:01:10|26063.2|26043.2|26064|26044|26064|26044|26063.2|26043.2|0
1726736500000|2024-09-19 09:01:40|||||||||2
1726736520000|2024-09-19 09:02:00|26068.2|26048.2|26073.2|26053.2|26073.2|26053.2|26068.2|26048.2|3
1726736530000|2024-09-19 09:02:10|26087.4|26047.4|26087.4|26047.4|26087.4|26047.4|26087.4|26047.4|0
1726736540000|2024-09-19 09:02:20|26090.8|26050.8|26094|26054|26094|26054|26090.8|26050.8|0
1726736550000|2024-09-19 09:02:30|||||||||2
1726736570000|2024-09-19 09:02:50|26093.2|26053.2|26079|26039|26093.2|26061.5|26074|26039|39
1726736590000|2024-09-19 09:03:10|26076.5|26036.5|26076.5|26036.5|26076.5|26036.5|26076.5|26036.5|0
1726736610000|2024-09-19 09:03:30|26079|26039|26079|26039|26079|26039|26079|26039|0
1726736620000|2024-09-19 09:03:40|26061.5|26041.5|26064|26044|26064|26044|26061.5|26041.5|0
1726736630000|2024-09-19 09:03:50|26062.3|26042.3|26061.5|26041.5|26062.3|26042.3|26061.5|26041.5|1
1726736640000|2024-09-19 09:04:00|26059.8|26039.8|26046.5|26026.5|26059.8|26039.8|26046.5|26026.5|9
1726736650000|2024-09-19 09:04:10|26044.8|26024.8|26044.8|26024.8|26044.8|26024.8|26044.8|26024.8|0
1726736660000|2024-09-19 09:04:20|26046.5|26026.5|26044.8|26024.8|26046.5|26026.5|26044.8|26024.8|1
1726736670000|2024-09-19 09:04:30|26044|26024|26044|26024|26044|26024|26044|26024|0
1726736680000|2024-09-19 09:04:40|26045.7|26025.7|26029.8|25989.8|26046.5|26026.5|26029.8|25989.8|1
1726736690000|2024-09-19 09:04:50|26029|25989|26029|26009|26029|26009|26029|25989|3
1726736710000|2024-09-19 09:05:10|26034|26014|26041.5|26021.5|26041.5|26021.5|26034|26014|1
1726736730000|2024-09-19 09:05:30|26039|26019|26036.5|26016.5|26039|26019|26036.5|26016.5|0
1726736750000|2024-09-19 09:05:50|26041.5|26021.5|26046.5|26026.5|26046.5|26026.5|26041.5|26021.5|4
1726736760000|2024-09-19 09:06:00|26045.7|26025.7|26041.5|26021.5|26045.7|26025.7|26041.5|26021.5|1
1726736770000|2024-09-19 09:06:10|||||||||1
1726736810000|2024-09-19 09:06:50|26045.6|26025.6|26045.6|26025.6|26045.6|26025.6|26045.6|26025.6|1
1726736820000|2024-09-19 09:07:00|26050.7|26030.7|26051.5|26031.5|26051.5|26031.5|26050.7|26030.7|0
1726736850000|2024-09-19 09:07:30|||||||||1
1726736880000|2024-09-19 09:08:00|26049|26029|26049|26029|26049|26029|26049|26029|0
1726736930000|2024-09-19 09:08:50|26050.7|26030.7|26049|26029|26051.5|26031.5|26049|26029|0
1726736950000|2024-09-19 09:09:10|26046.5|26026.5|26046.5|26026.5|26046.5|26026.5|26046.5|26026.5|3
1726736960000|2024-09-19 09:09:20|26044.8|26004.8|26044.8|26004.8|26044.8|26004.8|26044.8|26004.8|1
1726736970000|2024-09-19 09:09:30|26042.4|26002.4|26042.4|26002.4|26042.4|26002.4|26042.4|26002.4|0
1726736980000|2024-09-19 09:09:40|26027.3|26007.3|26032.4|26012.4|26032.4|26012.4|26027.3|26007.3|1
1726736990000|2024-09-19 09:09:50|26025.7|26005.7|26025.7|26005.7|26025.7|26005.7|26025.7|26005.7|0
1726737000000|2024-09-19 09:10:00|26024|26004|26016.5|25996.5|26024|26004|26016.5|25996.5|0
1726737010000|2024-09-19 09:10:10|26029|25989|26026.5|26006.5|26030.7|26006.5|26026.5|25989|6
1726737030000|2024-09-19 09:10:30|26024|26004|26024|26004|26024|26004|26024|26004|8
1726737050000|2024-09-19 09:10:50|26002.3|25982.3|26002.3|25982.3|26002.3|25982.3|26002.3|25982.3|35
1726737080000|2024-09-19 09:11:20|25995.5|25975.5|25992.3|25972.3|26000.6|25975.5|25988.9|25960.6|6
1726737090000|2024-09-19 09:11:30|25993.1|25973.1|25993.1|25973.1|26004.8|25973.1|25993.1|25964.8|1
1726737100000|2024-09-19 09:11:40|25992.3|25972.3|25983.9|25963.9|26000.6|25972.3|25983.9|25960.6|4
1726737110000|2024-09-19 09:11:50|25983.1|25963.1|25983.9|25963.9|25983.9|25963.9|25983.1|25963.1|0
1726737120000|2024-09-19 09:12:00|25978.1|25958.1|25975.6|25955.6|25978.1|25958.1|25975.6|25955.6|12
1726737130000|2024-09-19 09:12:10|25978.1|25958.1|25989.8|25949.8|25989.8|25958.1|25978.1|25949.8|4
1726737140000|2024-09-19 09:12:20|25983.2|25963.2|25966.4|25926.4|25983.2|25963.2|25966.4|25926.4|13
1726737160000|2024-09-19 09:12:40|||||||||1
1726737170000|2024-09-19 09:12:50|25970.6|25930.6|25971.4|25931.4|25971.4|25931.4|25970.6|25930.6|2
1726737180000|2024-09-19 09:13:00|25973.1|25933.1|25967.2|25947.2|25973.1|25947.2|25963|25931.4|10
1726737190000|2024-09-19 09:13:10|25965.5|25945.5|25965.5|25945.5|25965.5|25945.5|25965.5|25945.5|0
1726737200000|2024-09-19 09:13:20|25964.7|25944.7|25971.3|25931.3|25973|25944.7|25964.7|25931.3|1
1726737210000|2024-09-19 09:13:30|25973|25933|25969.7|25929.7|25973|25933|25969.7|25929.7|0
1726737220000|2024-09-19 09:13:40|25971.4|25931.4|25971.4|25931.4|25971.4|25931.4|25969.7|25929.7|0
1726737230000|2024-09-19 09:13:50|25968.9|25928.9|25968.9|25928.9|25968.9|25928.9|25968.9|25928.9|0
1726737240000|2024-09-19 09:14:00|25970.6|25930.6|25971.4|25931.4|25971.4|25931.4|25969.7|25929.7|0
1726737250000|2024-09-19 09:14:10|25972.2|25932.2|25968.1|25948.1|25972.2|25948.1|25963.9|25932.2|1
1726737260000|2024-09-19 09:14:20|25964.7|25944.7|25973|25933|25973|25944.7|25964.7|25933|0
1726737270000|2024-09-19 09:14:30|25973.8|25933.8|25972.2|25932.2|25973.8|25933.8|25972.2|25932.2|0
1726737280000|2024-09-19 09:14:40|25963.9|25943.9|25963.9|25943.9|25963.9|25943.9|25963.9|25943.9|0
1726737300000|2024-09-19 09:15:00|25971.4|25931.4|25958|25938|25971.4|25938|25958|25931.4|1
1726737310000|2024-09-19 09:15:10|25960.5|25940.5|25960.5|25940.5|25962.2|25942.2|25960.5|25940.5|3
1726737320000|2024-09-19 09:15:20|25959.7|25939.7|25962.2|25942.2|25962.2|25942.2|25959.7|25939.7|0
1726737330000|2024-09-19 09:15:30|25963|25943|25963.8|25943.8|25963.8|25943.8|25963|25943|2
1726737350000|2024-09-19 09:15:50|25968.9|25948.9|25972.2|25952.2|25972.2|25952.2|25968.9|25948.9|1
1726737360000|2024-09-19 09:16:00|25970.5|25950.5|25970.5|25950.5|25970.5|25950.5|25970.5|25950.5|1
1726737380000|2024-09-19 09:16:20|25972.2|25952.2|25970.5|25950.5|25972.2|25952.2|25970.5|25950.5|0
1726737420000|2024-09-19 09:17:00|25972.2|25952.2|25985.5|25965.5|25985.5|25965.5|25972.2|25952.2|2
1726737440000|2024-09-19 09:17:20|25989.7|25969.7|25989.7|25969.7|25989.7|25969.7|25989.7|25969.7|1
1726737450000|2024-09-19 09:17:30|25990.5|25970.5|25998.9|25978.9|25998.9|25978.9|25990.5|25970.5|1
1726737460000|2024-09-19 09:17:40|25995.5|25975.5|26000.5|25960.5|26003.8|25975.5|25995.5|25960.5|0
1726737470000|2024-09-19 09:17:50|26002.2|25962.2|25984.7|25964.7|26002.2|25964.7|25984.7|25962.2|2
1726737480000|2024-09-19 09:18:00|25979.7|25959.7|25979.7|25959.7|25979.7|25959.7|25979.7|25959.7|1
1726737500000|2024-09-19 09:18:20|25988|25948|25985.5|25945.5|25988|25948|25985.5|25945.5|0
1726737510000|2024-09-19 09:18:30|25988|25948|25987.2|25947.2|25988|25948|25986.3|25946.3|1
1726737520000|2024-09-19 09:18:40|25985.5|25945.5|25960.5|25940.5|25987.2|25950.5|25960.5|25940.5|7
1726737530000|2024-09-19 09:18:50|25958|25938|25952.2|25932.2|25958|25938|25952.2|25932.2|5
1726737540000|2024-09-19 09:19:00|25950.6|25930.6|25938.8|25918.8|25950.6|25930.6|25938.8|25918.8|9
1726737550000|2024-09-19 09:19:10|25938|25918|25940.5|25920.5|25952.2|25920.5|25935.5|25908|5
1726737560000|2024-09-19 09:19:20|25941.4|25921.4|25939.7|25919.7|25941.4|25921.4|25939.7|25919.7|0
1726737580000|2024-09-19 09:19:40|25938|25918|25931.3|25911.3|25938|25918|25931.3|25911.3|6
1726737590000|2024-09-19 09:19:50|25933|25913|25934.6|25914.6|25934.6|25914.6|25933|25913|0
1726737600000|2024-09-19 09:20:00|25940.5|25920.5|25938|25918|25943|25923|25938|25918|1
1726737610000|2024-09-19 09:20:10|25939.7|25919.7|25957.2|25937.2|25963|25937.2|25939.7|25917.2|5
1726737620000|2024-09-19 09:20:20|25960.6|25940.6|25984.7|25964.7|25984.7|25964.7|25960.6|25940.6|10
1726737630000|2024-09-19 09:20:30|25979.7|25959.7|25979.7|25959.7|25979.7|25959.7|25979.7|25959.7|1
1726737640000|2024-09-19 09:20:40|25981.4|25961.4|25981.4|25961.4|25983.9|25963.9|25981.4|25961.4|2
1726737650000|2024-09-19 09:20:50|25979.7|25959.7|25983|25943|25983|25959.7|25975.5|25943|1
1726737660000|2024-09-19 09:21:00|25982.2|25942.2|25982.2|25942.2|25982.2|25953.9|25973.9|25942.2|0
1726737690000|2024-09-19 09:21:30|25973.9|25953.9|25973.9|25953.9|25973.9|25953.9|25973.9|25953.9|0
1726737700000|2024-09-19 09:21:40|25969.7|25949.7|25972.2|25952.2|25972.2|25952.2|25969.7|25949.7|2
1726737720000|2024-09-19 09:22:00|25985.6|25945.6|25985.6|25945.6|25987.3|25947.3|25985.6|25945.6|1
1726737740000|2024-09-19 09:22:20|25989|25949|25983.9|25963.9|25991.4|25963.9|25983.9|25949|1
1726737750000|2024-09-19 09:22:30|25987.2|25967.2|26000.6|25960.6|26000.6|25968.9|25987.2|25960.6|2
1726737760000|2024-09-19 09:22:40|25988.9|25968.9|25988.9|25968.9|25988.9|25968.9|25988.9|25968.9|0
1726737770000|2024-09-19 09:22:50|25996.4|25956.4|25993|25953|25996.4|25964.7|25984.7|25953|1
1726737780000|2024-09-19 09:23:00|25991.4|25951.4|25991.4|25951.4|25991.4|25951.4|25991.4|25951.4|0
1726737790000|2024-09-19 09:23:10|25996.4|25956.4|25996.4|25956.4|25996.4|25964.7|25984.7|25956.4|2
1726737800000|2024-09-19 09:23:20|26001.4|25961.4|25994.7|25974.7|26001.4|25974.7|25994.7|25961.4|1
1726737820000|2024-09-19 09:23:40|26003|25963|25998.9|25958.9|26003|25963|25998.9|25958.9|0
1726737830000|2024-09-19 09:23:50|26001.4|25961.4|26001.4|25961.4|26001.4|25961.4|26001.4|25961.4|0
1726737840000|2024-09-19 09:24:00|26000.6|25980.6|26001.4|25981.4|26003.1|25983.1|26000.6|25980.6|1
1726737850000|2024-09-19 09:24:10|26005.6|25985.6|25982.2|25962.2|26008.9|25988.9|25982.2|25962.2|8
1726737860000|2024-09-19 09:24:20|25979.7|25959.7|25984.7|25964.7|25984.7|25964.7|25979.7|25959.7|0
1726737870000|2024-09-19 09:24:30|25993|25953|25978.9|25958.9|25993|25963.9|25978.9|25953|0
1726737890000|2024-09-19 09:24:50|25990.6|25950.6|25986.4|25946.4|25990.6|25950.6|25986.4|25946.4|1
1726737900000|2024-09-19 09:25:00|25978.1|25958.1|25978.1|25958.1|25978.1|25958.1|25978.1|25958.1|0
1726737910000|2024-09-19 09:25:10|25978.9|25958.9|25978.9|25958.9|25978.9|25958.9|25978.9|25958.9|0
1726737930000|2024-09-19 09:25:30|25983.9|25963.9|25983.9|25963.9|25983.9|25963.9|25983.9|25963.9|1
1726737990000|2024-09-19 09:26:30|25984.7|25964.7|25984.7|25964.7|25984.7|25964.7|25984.7|25964.7|0
1726738030000|2024-09-19 09:27:10|25996.4|25956.4|25984.7|25964.7|25996.4|25964.7|25984.7|25956.4|0
1726738060000|2024-09-19 09:27:40|25988.1|25968.1|25984.7|25964.7|25988.9|25968.9|25984.7|25964.7|0
1726738070000|2024-09-19 09:27:50|25989.7|25969.7|25989.7|25969.7|25989.7|25969.7|25989.7|25969.7|1
1726738110000|2024-09-19 09:28:30|25991.4|25971.4|25992.2|25972.2|25992.2|25972.2|25990.5|25970.5|2
1726738180000|2024-09-19 09:29:40|26000.5|25980.5|25991.4|25971.4|26000.5|25980.5|25989.7|25969.7|9
1726738190000|2024-09-19 09:29:50|25990.5|25970.5|25992.2|25972.2|25992.2|25972.2|25989.7|25969.7|0
1726738200000|2024-09-19 09:30:00|25990.5|25970.5|25989.7|25969.7|25990.5|25970.5|25989.7|25969.7|0
1726738210000|2024-09-19 09:30:10|25985.5|25965.5|25984.7|25964.7|25985.5|25965.5|25984.7|25964.7|0
1726738220000|2024-09-19 09:30:20|25993|25953|25993|25953|25993|25953|25993|25953|0
1726738230000|2024-09-19 09:30:30|25992.2|25952.2|25992.2|25952.2|25992.2|25952.2|25992.2|25952.2|0
1726738250000|2024-09-19 09:30:50|25980.5|25960.5|25980.5|25960.5|25980.5|25960.5|25980.5|25960.5|0
1726738260000|2024-09-19 09:31:00|25979.7|25959.7|25979.7|25959.7|25979.7|25959.7|25979.7|25959.7|0
1726738270000|2024-09-19 09:31:10|||||||||1
1726738300000|2024-09-19 09:31:40|25982.2|25962.2|25997.3|25957.3|25997.3|25962.2|25982.2|25957.3|3
1726738310000|2024-09-19 09:31:50|25994|25974|26003.1|25983.1|26003.1|25983.1|25994|25974|1
1726738320000|2024-09-19 09:32:00|25998.9|25978.9|26016.4|25996.4|26016.4|25996.4|25998.9|25978.9|4
1726738330000|2024-09-19 09:32:10|26018.9|25998.9|26018.9|25998.9|26018.9|25998.9|26018.9|25998.9|0
1726738340000|2024-09-19 09:32:20|26023.1|26003.1|26023.9|26003.9|26023.9|26003.9|26023.1|26003.1|0
1726738350000|2024-09-19 09:32:30|26022.2|26002.2|26024.7|26004.7|26024.7|26004.7|26022.2|26002.2|1
1726738360000|2024-09-19 09:32:40|26023.9|26003.9|26025.6|26005.6|26025.6|26005.6|26023.9|26003.9|0
1726738380000|2024-09-19 09:33:00|26026.4|26006.4|26027.2|26007.2|26027.2|26007.2|26024.7|26004.7|1
1726738390000|2024-09-19 09:33:10|26024.7|26004.7|26029.7|26009.7|26037.2|26009.7|26024.7|25996.4|2
1726738420000|2024-09-19 09:33:40|26034.7|26014.7|26037.2|26017.2|26037.2|26017.2|26034.7|26014.7|0
1726738440000|2024-09-19 09:34:00|26038.9|26018.9|26048.1|26028.1|26048.1|26028.1|26038.9|26018.9|2
1726738450000|2024-09-19 09:34:10|26049.7|26029.7|26082.2|26022.2|26082.2|26029.7|26049.7|26022.2|9
1726738480000|2024-09-19 09:34:40|26070.6|26050.6|26070.6|26050.6|26070.6|26050.6|26070.6|26050.6|3
1726738500000|2024-09-19 09:35:00|26074.7|26054.7|26074.7|26054.7|26074.7|26054.7|26074.7|26054.7|0
1726738510000|2024-09-19 09:35:10|26079.7|26059.7|26079.7|26059.7|26079.7|26059.7|26079.7|26059.7|1
1726738530000|2024-09-19 09:35:30|26084.7|26064.7|26084.7|26064.7|26084.7|26064.7|26084.7|26064.7|8
1726738540000|2024-09-19 09:35:40|26086.4|26066.4|26082.2|26062.2|26086.4|26066.4|26082.2|26062.2|0
1726738550000|2024-09-19 09:35:50|26083.9|26063.9|26083.9|26063.9|26083.9|26063.9|26083.9|26063.9|0
1726738560000|2024-09-19 09:36:00|26082.2|26062.2|26083.9|26063.9|26083.9|26063.9|26082.2|26062.2|0
1726738570000|2024-09-19 09:36:10|26082.2|26062.2|26082.2|26062.2|26082.2|26062.2|26082.2|26062.2|0
1726738580000|2024-09-19 09:36:20|26079.7|26059.7|26083.9|26063.9|26083.9|26063.9|26079.7|26059.7|0
1726738600000|2024-09-19 09:36:40|26084.7|26064.7|26096.4|26056.4|26096.4|26064.7|26084.7|26056.4|0
1726738610000|2024-09-19 09:36:50|26097.2|26057.2|26097.2|26057.2|26097.2|26057.2|26097.2|26057.2|0
1726738620000|2024-09-19 09:37:00|26088.9|26068.9|26088.9|26068.9|26088.9|26068.9|26088.9|26068.9|0
1726738630000|2024-09-19 09:37:10|26096.4|26056.4|26084.7|26064.7|26096.4|26064.7|26083|26056.4|0
1726738640000|2024-09-19 09:37:20|26086.4|26066.4|26087.2|26067.2|26087.2|26067.2|26086.4|26066.4|0
1726738670000|2024-09-19 09:37:50|26088.9|26068.9|26088.9|26068.9|26088.9|26068.9|26088.9|26068.9|1
1726738680000|2024-09-19 09:38:00|26100.5|26060.5|26100.5|26060.5|26100.5|26060.5|26100.5|26060.5|1
1726738700000|2024-09-19 09:38:20|26103|26063|26103.9|26063.9|26103.9|26063.9|26103|26063|0
1726738720000|2024-09-19 09:38:40|26105.5|26065.5|26105.5|26065.5|26105.5|26065.5|26105.5|26065.5|0
1726738730000|2024-09-19 09:38:50|26098.9|26078.9|26098.9|26078.9|26098.9|26078.9|26098.9|26078.9|1
1726738740000|2024-09-19 09:39:00|26099.7|26079.7|26118|26098|26124.7|26098|26099.7|26079.7|2
1726738770000|2024-09-19 09:39:30|26119.7|26099.7|26119.7|26099.7|26119.7|26099.7|26119.7|26099.7|1
1726738780000|2024-09-19 09:39:40|26121.3|26101.3|26121.3|26101.3|26121.3|26101.3|26121.3|26101.3|0
1726738790000|2024-09-19 09:39:50|26128|26108|26128|26108|26128|26108|26128|26108|0
1726738800000|2024-09-19 09:40:00|26129.7|26109.7|26124.7|26104.7|26129.7|26109.7|26124.7|26104.7|2
1726738810000|2024-09-19 09:40:10|||||||||1
1726738840000|2024-09-19 09:40:40|26122.2|26102.2|26122.2|26102.2|26122.2|26102.2|26122.2|26102.2|0
1726738850000|2024-09-19 09:40:50|26120.5|26100.5|26120.5|26100.5|26120.5|26100.5|26120.5|26100.5|1
1726738860000|2024-09-19 09:41:00|26117.1|26097.1|26115.5|26095.5|26117.1|26097.1|26115.5|26095.5|0
1726738870000|2024-09-19 09:41:10|26113.9|26093.9|26113.9|26093.9|26113.9|26093.9|26113.9|26093.9|0
1726738920000|2024-09-19 09:42:00|26113.8|26093.8|26114.7|26094.7|26114.7|26094.7|26113.8|26093.8|2
1726738930000|2024-09-19 09:42:10|26128|26088|26132.2|26092.2|26132.2|26099.7|26119.7|26088|1
1726738940000|2024-09-19 09:42:20|26120.5|26100.5|26120.5|26100.5|26120.5|26100.5|26120.5|26100.5|1
1726738950000|2024-09-19 09:42:30|26126.3|26106.3|26126.3|26106.3|26126.3|26106.3|26126.3|26106.3|2
1726738960000|2024-09-19 09:42:40|26127.2|26107.2|26127.2|26107.2|26127.2|26107.2|26127.2|26107.2|0
1726738980000|2024-09-19 09:43:00|26128.8|26108.8|26129.7|26109.7|26131.3|26111.3|26127.2|26107.2|0
1726738990000|2024-09-19 09:43:10|26132.2|26112.2|26131.3|26111.3|26132.2|26112.2|26131.3|26111.3|0
1726739020000|2024-09-19 09:43:40|26132.2|26112.2|26132.2|26112.2|26132.2|26112.2|26132.2|26112.2|0
1726739040000|2024-09-19 09:44:00|26140.6|26120.6|26147.2|26127.2|26147.2|26127.2|26140.6|26120.6|3
1726739070000|2024-09-19 09:44:30|26148|26128|26148|26128|26148|26128|26148|26128|0
1726739080000|2024-09-19 09:44:40|26149.7|26129.7|26152.2|26132.2|26152.2|26132.2|26149.7|26129.7|0
1726739160000|2024-09-19 09:46:00|26153.8|26133.8|26151.3|26131.3|26153.8|26133.8|26151.3|26131.3|3
1726739170000|2024-09-19 09:46:10|26153.8|26133.8|26152.2|26132.2|26158|26138|26152.2|26132.2|1
1726739180000|2024-09-19 09:46:20|26150.5|26130.5|26149.7|26129.7|26150.5|26130.5|26149.7|26129.7|6
1726739200000|2024-09-19 09:46:40|26158|26118|26158|26118|26158|26118|26158|26118|0
1726739210000|2024-09-19 09:46:50|26157.2|26117.2|26157.2|26117.2|26157.2|26117.2|26157.2|26117.2|1
1726739220000|2024-09-19 09:47:00|26144.7|26124.7|26140.5|26120.5|26153|26124.7|26140.5|26112.2|1
1726739230000|2024-09-19 09:47:10|26137.1|26117.1|26137.1|26117.1|26137.1|26117.1|26137.1|26117.1|0
1726739240000|2024-09-19 09:47:20|26135.5|26115.5|26134.6|26114.6|26135.5|26115.5|26132.1|26112.1|1
1726739250000|2024-09-19 09:47:30|26130.5|26110.5|26103.8|26083.8|26130.5|26110.5|26103.8|26083.8|9
1726739260000|2024-09-19 09:47:40|26102.1|26082.1|26102.1|26082.1|26102.1|26082.1|26102.1|26082.1|0
1726739280000|2024-09-19 09:48:00|26100.5|26080.5|26099.6|26079.6|26100.5|26080.5|26099.6|26079.6|0
1726739290000|2024-09-19 09:48:10|26097.1|26077.1|26097.1|26077.1|26097.1|26077.1|26097.1|26077.1|0
1726739300000|2024-09-19 09:48:20|26094.6|26074.6|26094.6|26074.6|26094.6|26074.6|26094.6|26074.6|0
1726739310000|2024-09-19 09:48:30|26090.5|26070.5|26090.5|26070.5|26090.5|26070.5|26090.5|26070.5|1
1726739320000|2024-09-19 09:48:40|26086.3|26066.3|26086.3|26066.3|26086.3|26066.3|26086.3|26066.3|3
1726739330000|2024-09-19 09:48:50|26088|26068|26086.3|26066.3|26088|26068|26086.3|26066.3|0
1726739350000|2024-09-19 09:49:10|26088|26068|26088|26068|26088|26068|26088|26068|1
1726739360000|2024-09-19 09:49:20|26086.3|26066.3|26090.5|26070.5|26090.5|26070.5|26085.5|26065.5|0
1726739380000|2024-09-19 09:49:40|26088.8|26068.8|26090.5|26070.5|26090.5|26070.5|26085.5|26065.5|0
1726739390000|2024-09-19 09:49:50|26093|26073|26095.5|26075.5|26095.5|26075.5|26093|26073|1
1726739410000|2024-09-19 09:50:10|26093|26073|26094.6|26074.6|26095.5|26075.5|26093|26073|5
1726739430000|2024-09-19 09:50:30|26096.3|26076.3|26117.1|26097.1|26117.1|26097.1|26096.3|26076.3|7
1726739440000|2024-09-19 09:50:40|26119.6|26099.6|26118.8|26098.8|26119.6|26099.6|26118.8|26098.8|2
1726739450000|2024-09-19 09:50:50|26122.1|26102.1|26123.8|26103.8|26123.8|26103.8|26122.1|26102.1|6
1726739460000|2024-09-19 09:51:00|26132.1|26092.1|26117.1|26097.1|26132.1|26098.8|26117.1|26092.1|0
1726739470000|2024-09-19 09:51:10|26115.5|26095.5|26113|26093|26115.5|26095.5|26113|26093|1
1726739480000|2024-09-19 09:51:20|26108|26088|26105.5|26085.5|26108|26088|26105.5|26085.5|0
1726739500000|2024-09-19 09:51:40|26113.8|26073.8|26101.3|26081.3|26113.8|26081.3|26101.3|26073|0
1726739510000|2024-09-19 09:51:50|26098.8|26078.8|26095.5|26075.5|26107.1|26078.8|26095.5|26067.1|0
1726739520000|2024-09-19 09:52:00|26107.1|26067.1|26099.6|26079.6|26108|26079.6|26099.6|26067.1|0
1726739530000|2024-09-19 09:52:10|26095.5|26075.5|26094.6|26074.6|26095.5|26075.5|26094.6|26074.6|2
1726739540000|2024-09-19 09:52:20|26102.1|26062.1|26102.1|26062.1|26102.1|26062.1|26102.1|26062.1|0
1726739560000|2024-09-19 09:52:40|26090.4|26070.4|26090.4|26070.4|26090.4|26070.4|26090.4|26070.4|1
1726739570000|2024-09-19 09:52:50|26087.9|26067.9|26087.9|26067.9|26087.9|26067.9|26087.9|26067.9|1
1726739580000|2024-09-19 09:53:00|26082.9|26062.9|26077.9|26057.9|26082.9|26062.9|26077.9|26057.9|2
1726739590000|2024-09-19 09:53:10|26075.4|26055.4|26078.8|26058.8|26078.8|26058.8|26075.4|26055.4|1
1726739600000|2024-09-19 09:53:20|26080.4|26060.4|26087.1|26067.1|26087.1|26067.1|26080.4|26060.4|2
1726739610000|2024-09-19 09:53:30|26088.8|26068.8|26088.8|26068.8|26088.8|26068.8|26088.8|26068.8|1
1726739620000|2024-09-19 09:53:40|26085.4|26065.4|26085.4|26065.4|26085.4|26065.4|26085.4|26065.4|0
1726739630000|2024-09-19 09:53:50|26088.8|26068.8|26094.6|26074.6|26094.6|26074.6|26088.8|26068.8|1
1726739640000|2024-09-19 09:54:00|26097.1|26077.1|26095.4|26075.4|26097.1|26077.1|26095.4|26075.4|0
1726739650000|2024-09-19 09:54:10|26092.1|26072.1|26095.4|26075.4|26095.4|26075.4|26092.1|26072.1|0
1726739690000|2024-09-19 09:54:50|26092.1|26072.1|26095.4|26075.4|26095.4|26075.4|26090.4|26070.4|0
1726739700000|2024-09-19 09:55:00|26097.1|26077.1|26098.8|26078.8|26098.8|26078.8|26097.1|26077.1|0
1726739710000|2024-09-19 09:55:10|26102.9|26082.9|26102.9|26082.9|26102.9|26082.9|26102.9|26082.9|2
1726739720000|2024-09-19 09:55:20|26105.4|26085.4|26105.4|26085.4|26105.4|26085.4|26105.4|26085.4|0
1726739730000|2024-09-19 09:55:30|26107.1|26087.1|26107.1|26087.1|26107.1|26087.1|26107.1|26087.1|0
1726739740000|2024-09-19 09:55:40|26114.6|26094.6|26116.3|26096.3|26116.3|26096.3|26114.6|26094.6|1
1726739750000|2024-09-19 09:55:50|26119.6|26099.6|26119.6|26099.6|26119.6|26099.6|26119.6|26099.6|0
1726739760000|2024-09-19 09:56:00|26124.6|26104.6|26124.6|26104.6|26124.6|26104.6|26124.6|26104.6|0
1726739810000|2024-09-19 09:56:50|26126.3|26106.3|26129.6|26109.6|26129.6|26109.6|26126.3|26106.3|1
1726739830000|2024-09-19 09:57:10|||||||||1
1726739840000|2024-09-19 09:57:20|26133|26113|26137.1|26117.1|26139.6|26119.6|26133|26113|0
1726739860000|2024-09-19 09:57:40|26144.6|26124.6|26144.6|26124.6|26144.6|26124.6|26144.6|26124.6|0
1726739870000|2024-09-19 09:57:50|26148|26128|26147.1|26127.1|26149.6|26129.6|26147.1|26127.1|0
1726739880000|2024-09-19 09:58:00|26149.6|26129.6|26150.4|26130.4|26150.4|26130.4|26149.6|26129.6|0
1726739890000|2024-09-19 09:58:10|26153.8|26133.8|26154.6|26134.6|26154.6|26134.6|26153.8|26133.8|1
1726739900000|2024-09-19 09:58:20|26156.3|26136.3|26157.9|26137.9|26157.9|26137.9|26156.3|26136.3|16
1726739910000|2024-09-19 09:58:30|26157.1|26137.1|26157.1|26137.1|26157.1|26137.1|26155.4|26135.4|1
1726739920000|2024-09-19 09:58:40|26157.9|26137.9|26157.9|26137.9|26157.9|26137.9|26157.9|26137.9|2
1726739940000|2024-09-19 09:59:00|26159.6|26139.6|26159.6|26139.6|26159.6|26139.6|26159.6|26139.6|2
1726739960000|2024-09-19 09:59:20|26188.1|26128.1|26188.1|26128.1|26188.1|26128.1|26188.1|26128.1|1
1726739970000|2024-09-19 09:59:30|26193.7|26133.7|26180.4|26160.4|26193.7|26160.4|26180.4|26133.7|0
1726739980000|2024-09-19 09:59:40|26184.6|26164.6|26212.1|26152.1|26212.1|26164.6|26184.6|26152.1|13
1726739990000|2024-09-19 09:59:50|26200.6|26180.6|26204.6|26184.6|26204.6|26184.6|26200.6|26180.6|0
1726740000000|2024-09-19 10:00:00|26207.1|26187.1|26199.6|26179.6|26208.8|26188.8|26199.6|26179.6|24
1726740010000|2024-09-19 10:00:10|26207.9|26167.9|26207.9|26167.9|26207.9|26167.9|26207.9|26167.9|0
1726740040000|2024-09-19 10:00:40|26196.2|26176.2|26192.1|26152.1|26196.2|26176.2|26187.9|26149.6|2
1726740050000|2024-09-19 10:00:50|26174.6|26154.6|26174.6|26154.6|26174.6|26154.6|26174.6|26154.6|0
1726740070000|2024-09-19 10:01:10|26172.9|26152.9|26170.4|26150.4|26172.9|26152.9|26170.4|26150.4|4
1726740080000|2024-09-19 10:01:20|26169.6|26149.6|26167.1|26127.1|26169.6|26149.6|26162.1|26127.1|1
1726740090000|2024-09-19 10:01:30|26149.6|26129.6|26160.4|26140.4|26160.4|26140.4|26149.6|26129.6|3
1726740110000|2024-09-19 10:01:50|26157.1|26137.1|26154.6|26134.6|26157.1|26137.1|26154.6|26134.6|0
1726740130000|2024-09-19 10:02:10|26162.1|26122.1|26162.1|26122.1|26162.1|26122.1|26162.1|26122.1|0
1726740140000|2024-09-19 10:02:20|26153.8|26133.8|26154.6|26134.6|26154.6|26134.6|26153.8|26133.8|0
1726740150000|2024-09-19 10:02:30|26157.1|26137.1|26157.1|26137.1|26157.1|26137.1|26157.1|26137.1|0
1726740160000|2024-09-19 10:02:40|26157.9|26137.9|26157.9|26137.9|26157.9|26137.9|26157.9|26137.9|0
1726740170000|2024-09-19 10:02:50|26159.6|26139.6|26159.6|26139.6|26159.6|26139.6|26159.6|26139.6|0
1726740180000|2024-09-19 10:03:00|26172.9|26132.9|26155.4|26135.4|26172.9|26135.4|26155.4|26127.9|2
1726740200000|2024-09-19 10:03:20|26153|26133|26147.1|26127.1|26153|26133|26142.9|26122.9|6
1726740210000|2024-09-19 10:03:30|26144.6|26124.6|26168.9|26128.9|26168.9|26129.6|26144.6|26124.6|4
1726740220000|2024-09-19 10:03:40|26171.3|26131.3|26171.3|26131.3|26171.3|26131.3|26171.3|26131.3|1
1726740230000|2024-09-19 10:03:50|26163.8|26143.8|26163.8|26143.8|26163.8|26143.8|26163.8|26143.8|0
1726740240000|2024-09-19 10:04:00|26172.1|26132.1|26160.4|26140.4|26172.1|26142.1|26159.6|26132.1|0
1726740250000|2024-09-19 10:04:10|26159.6|26139.6|26149.6|26129.6|26159.6|26139.6|26149.6|26129.6|4
1726740260000|2024-09-19 10:04:20|26157.9|26117.9|26157.9|26117.9|26157.9|26117.9|26157.9|26117.9|0
1726740270000|2024-09-19 10:04:30|26157.1|26117.1|26157.1|26117.1|26157.1|26117.1|26157.1|26117.1|0
1726740290000|2024-09-19 10:04:50|26152.1|26112.1|26150.4|26110.4|26152.1|26112.1|26150.4|26110.4|0
1726740300000|2024-09-19 10:05:00|26151.2|26111.2|26149.5|26109.5|26151.2|26111.2|26149.5|26109.5|1
1726740310000|2024-09-19 10:05:10|26148.7|26108.7|26148.7|26108.7|26148.7|26108.7|26148.7|26108.7|0
1726740330000|2024-09-19 10:05:30|26147.9|26107.9|26136.2|26116.2|26147.9|26117.9|26136.2|26107.9|1
1726740340000|2024-09-19 10:05:40|26135.4|26115.4|26135.4|26115.4|26135.4|26115.4|26135.4|26115.4|0
1726740360000|2024-09-19 10:06:00|26137.1|26117.1|26137.1|26117.1|26137.1|26117.1|26137.1|26117.1|0
1726740370000|2024-09-19 10:06:10|26149.6|26129.6|26157.9|26117.9|26157.9|26129.6|26149.6|26117.9|3
1726740380000|2024-09-19 10:06:20|26156.3|26116.3|26156.3|26116.3|26156.3|26116.3|26156.3|26116.3|1
1726740390000|2024-09-19 10:06:30|26157.1|26117.1|26164.6|26144.6|26164.6|26144.6|26155.5|26117.1|2
1726740440000|2024-09-19 10:07:20|26162.9|26142.9|26162.1|26142.1|26162.9|26142.9|26162.1|26142.1|1
1726740450000|2024-09-19 10:07:30|26163.8|26143.8|26163.8|26143.8|26163.8|26143.8|26163.8|26143.8|0
1726740460000|2024-09-19 10:07:40|26164.6|26144.6|26164.6|26144.6|26164.6|26144.6|26164.6|26144.6|0
1726740470000|2024-09-19 10:07:50|26162.9|26142.9|26162.1|26142.1|26163.8|26143.8|26162.1|26142.1|0
1726740480000|2024-09-19 10:08:00|26163.8|26143.8|26160.4|26140.4|26164.6|26144.6|26160.4|26140.4|0
1726740490000|2024-09-19 10:08:10|26164.6|26144.6|26165.4|26145.4|26165.4|26145.4|26164.6|26144.6|0
1726740500000|2024-09-19 10:08:20|26177.1|26137.1|26165.4|26145.4|26178.7|26145.4|26165.4|26137.1|1
1726740510000|2024-09-19 10:08:30|26163.8|26143.8|26154.6|26134.6|26163.8|26143.8|26150.4|26130.4|6
1726740530000|2024-09-19 10:08:50|26152.1|26132.1|26152.1|26132.1|26152.1|26132.1|26152.1|26132.1|0
1726740550000|2024-09-19 10:09:10|26158.8|26138.8|26165.4|26145.4|26172.9|26145.4|26158.8|26131.3|6
1726740570000|2024-09-19 10:09:30|26164.6|26144.6|26164.6|26144.6|26164.6|26144.6|26164.6|26144.6|0
1726740580000|2024-09-19 10:09:40|26176.3|26136.3|26181.3|26141.3|26181.3|26149.6|26169.6|26134.6|5
1726740590000|2024-09-19 10:09:50|26177.2|26157.2|26184.6|26164.6|26184.6|26164.6|26177.2|26157.2|0
1726740600000|2024-09-19 10:10:00|26188.8|26168.8|26187.1|26167.1|26188.8|26168.8|26185.4|26165.4|0
1726740610000|2024-09-19 10:10:10|26185.4|26165.4|26170.4|26150.4|26197.1|26165.4|26170.4|26150.4|3
1726740620000|2024-09-19 10:10:20|26172.9|26152.9|26175.4|26155.4|26175.4|26155.4|26172.9|26152.9|6
1726740650000|2024-09-19 10:10:50|26177.1|26157.1|26178.8|26158.8|26178.8|26158.8|26177.1|26157.1|0
1726740660000|2024-09-19 10:11:00|26177.1|26157.1|26177.1|26157.1|26177.1|26157.1|26177.1|26157.1|2
1726740670000|2024-09-19 10:11:10|26183.7|26143.7|26182.1|26142.1|26183.7|26143.7|26182.1|26142.1|0
1726740680000|2024-09-19 10:11:20|26180.4|26140.4|26182.1|26142.1|26182.1|26142.1|26180.4|26140.4|0
1726740690000|2024-09-19 10:11:30|26182.9|26142.9|26182.9|26142.9|26182.9|26142.9|26182.9|26142.9|0
1726740770000|2024-09-19 10:12:50|26171.2|26151.2|26170.4|26150.4|26171.2|26151.2|26170.4|26150.4|0
1726740780000|2024-09-19 10:13:00|26172.1|26152.1|26173|26153|26173.8|26153.8|26172.1|26152.1|0
1726740790000|2024-09-19 10:13:10|26181.3|26141.3|26181.3|26141.3|26181.3|26141.3|26181.3|26141.3|0
1726740810000|2024-09-19 10:13:30|26182.1|26142.1|26175.5|26155.5|26182.1|26155.5|26173.8|26142.1|0
1726740830000|2024-09-19 10:13:50|26173.8|26153.8|26174.6|26154.6|26174.6|26154.6|26173.8|26153.8|0
1726740850000|2024-09-19 10:14:10|26182.1|26142.1|26181.3|26141.3|26182.1|26142.1|26179.6|26139.6|1
1726740870000|2024-09-19 10:14:30|26182.1|26142.1|26181.3|26141.3|26182.1|26142.1|26179.6|26139.6|0
1726740880000|2024-09-19 10:14:40|26179.6|26139.6|26179.6|26139.6|26179.6|26139.6|26179.6|26139.6|0
1726740890000|2024-09-19 10:14:50|26181.3|26141.3|26181.3|26141.3|26181.3|26141.3|26179.6|26139.6|0
1726740900000|2024-09-19 10:15:00|26182.1|26142.1|26181.3|26141.3|26182.1|26153.8|26173.8|26141.3|2
1726740910000|2024-09-19 10:15:10|26169.6|26149.6|26177.1|26137.1|26177.1|26149.6|26169.6|26137.1|0
1726740930000|2024-09-19 10:15:30|26173.7|26133.7|26172.1|26132.1|26173.7|26133.7|26172.1|26132.1|0
1726740960000|2024-09-19 10:16:00|26154.6|26134.6|26154.6|26134.6|26154.6|26134.6|26154.6|26134.6|0
1726740980000|2024-09-19 10:16:20|||||||||1
1726741020000|2024-09-19 10:17:00|26152.1|26132.1|26152.1|26132.1|26152.1|26132.1|26152.1|26132.1|1
1726741100000|2024-09-19 10:18:20|26149.6|26129.6|26149.6|26129.6|26149.6|26129.6|26149.6|26129.6|3
1726741110000|2024-09-19 10:18:30|26146.3|26126.3|26119.5|26099.5|26146.3|26126.3|26119.5|26099.5|4
1726741120000|2024-09-19 10:18:40|26117.1|26097.1|26117.1|26097.1|26117.1|26097.1|26115.4|26095.4|1
1726741130000|2024-09-19 10:18:50|26115.4|26095.4|26115.4|26095.4|26115.4|26095.4|26115.4|26095.4|7
1726741140000|2024-09-19 10:19:00|26117.1|26097.1|26121.3|26101.3|26121.3|26101.3|26117.1|26097.1|1
1726741150000|2024-09-19 10:19:10|26122.1|26102.1|26122.1|26102.1|26123.8|26103.8|26122.1|26102.1|0
1726741160000|2024-09-19 10:19:20|26123.8|26103.8|26122.1|26102.1|26123.8|26103.8|26122.1|26102.1|0
1726741190000|2024-09-19 10:19:50|26120.4|26100.4|26120.4|26100.4|26120.4|26100.4|26120.4|26100.4|0
1726741200000|2024-09-19 10:20:00|26122.1|26102.1|26122.1|26102.1|26122.1|26102.1|26122.1|26102.1|0
1726741210000|2024-09-19 10:20:10|26123.8|26103.8|26132.1|26112.1|26132.1|26112.1|26123.8|26103.8|0
1726741230000|2024-09-19 10:20:30|26130.4|26110.4|26130.4|26110.4|26130.4|26110.4|26127.1|26107.1|0
1726741250000|2024-09-19 10:20:50|26128.7|26108.7|26130.4|26110.4|26130.4|26110.4|26127.1|26107.1|0
1726741280000|2024-09-19 10:21:20|26127.1|26107.1|26125.4|26105.4|26127.1|26107.1|26125.4|26105.4|0
1726741290000|2024-09-19 10:21:30|26120.4|26100.4|26120.4|26100.4|26120.4|26100.4|26120.4|26100.4|0
1726741300000|2024-09-19 10:21:40|26127.9|26087.9|26127.9|26087.9|26127.9|26087.9|26127.9|26087.9|0
1726741310000|2024-09-19 10:21:50|26116.2|26096.2|26116.2|26096.2|26116.2|26096.2|26116.2|26096.2|1
1726741320000|2024-09-19 10:22:00|26115.4|26095.4|26117.9|26097.9|26122.1|26102.1|26115.4|26095.4|3
1726741330000|2024-09-19 10:22:10|26118.8|26098.8|26115.4|26095.4|26119.6|26099.6|26115.4|26095.4|0
1726741340000|2024-09-19 10:22:20|26118.8|26098.8|26120.4|26100.4|26120.4|26100.4|26118.8|26098.8|0
1726741380000|2024-09-19 10:23:00|26125.4|26105.4|26129.6|26109.6|26137.1|26109.6|26125.4|26097.1|2
1726741390000|2024-09-19 10:23:10|26127.1|26107.1|26127.1|26107.1|26129.6|26109.6|26127.1|26107.1|0
1726741410000|2024-09-19 10:23:30|26125.4|26105.4|26125.4|26105.4|26125.4|26105.4|26125.4|26105.4|0
1726741420000|2024-09-19 10:23:40|26122.1|26102.1|26120.4|26100.4|26122.1|26102.1|26120.4|26100.4|1
1726741430000|2024-09-19 10:23:50|26127.1|26107.1|26127.9|26107.9|26129.6|26109.6|26127.1|26107.1|1
1726741440000|2024-09-19 10:24:00|26127.1|26107.1|26130.4|26110.4|26130.4|26110.4|26127.1|26107.1|0
1726741460000|2024-09-19 10:24:20|26132.1|26112.1|26129.6|26109.6|26132.1|26112.1|26127.9|26107.9|3
1726741470000|2024-09-19 10:24:30|26130.4|26110.4|26102.9|26082.9|26132.9|26112.9|26102.9|26082.9|36
1726741480000|2024-09-19 10:24:40|26101.2|26081.2|26091.2|26071.2|26101.2|26081.2|26091.2|26071.2|2
1726741490000|2024-09-19 10:24:50|26089.5|26069.5|26088.7|26068.7|26090.4|26070.4|26088.7|26068.7|0
1726741500000|2024-09-19 10:25:00|26087|26067|26088.7|26068.7|26088.7|26068.7|26087|26067|1
1726741550000|2024-09-19 10:25:50|26086.2|26066.2|26083.7|26063.7|26086.2|26066.2|26083.7|26063.7|0
1726741560000|2024-09-19 10:26:00|26082|26062|26081.2|26061.2|26082|26062|26081.2|26061.2|0
1726741570000|2024-09-19 10:26:10|26078.7|26058.7|26078.7|26058.7|26078.7|26058.7|26078.7|26058.7|0
1726741580000|2024-09-19 10:26:20|26077|26037|26066.2|26046.2|26077|26046.2|26059.5|26037|3
1726741590000|2024-09-19 10:26:30|26059.5|26039.5|26059.5|26039.5|26059.5|26039.5|26059.5|26039.5|2
1726741600000|2024-09-19 10:26:40|26058.7|26038.7|26057|26037|26058.7|26038.7|26057|26037|0
1726741610000|2024-09-19 10:26:50|26055.4|26035.4|26051.2|26031.2|26055.4|26035.4|26051.2|26031.2|1
1726741620000|2024-09-19 10:27:00|26049.5|26029.5|26048.7|26028.7|26051.2|26031.2|26048.7|26028.7|2
1726741630000|2024-09-19 10:27:10|26045.3|26025.3|26032|26012|26045.3|26025.3|26032|26012|4
1726741640000|2024-09-19 10:27:20|26031.2|26011.2|26026.2|26006.2|26031.2|26011.2|26026.2|26006.2|2
1726741660000|2024-09-19 10:27:40|26024.5|26004.5|26017|25997|26024.5|26004.5|26017|25997|4
1726741670000|2024-09-19 10:27:50|26016.2|25996.2|26020.4|26000.4|26022.9|26002.9|26016.2|25996.2|9
1726741680000|2024-09-19 10:28:00|26022.9|26002.9|26023.7|26003.7|26023.7|26003.7|26022.9|26002.9|1
1726741700000|2024-09-19 10:28:20|||||||||1
1726741710000|2024-09-19 10:28:30|||||||||1
1726741720000|2024-09-19 10:28:40|26020.3|26000.3|26023.7|26003.7|26023.7|26003.7|26018.7|25998.7|0
1726741730000|2024-09-19 10:28:50|26028.7|26008.7|26027|26007|26028.7|26008.7|26027|26007|0
1726741740000|2024-09-19 10:29:00|26026.2|26006.2|26023.7|26003.7|26027.9|26007.9|26023.7|26003.7|1
1726741780000|2024-09-19 10:29:40|26025.4|26005.4|26023.7|26003.7|26025.4|26005.4|26023.7|26003.7|0
1726741790000|2024-09-19 10:29:50|26020.3|26000.3|26008.7|25988.7|26020.3|26000.3|26008.7|25988.7|10
1726741850000|2024-09-19 10:30:50|||||||||1
1726741860000|2024-09-19 10:31:00|26013.7|25993.7|26013.7|25993.7|26013.7|25993.7|26013.7|25993.7|10
1726741870000|2024-09-19 10:31:10|26016.1|25996.1|26027|26007|26027|26007|26016.1|25996.1|3
1726741880000|2024-09-19 10:31:20|26025.3|26005.3|26028.7|26008.7|26028.7|26008.7|26025.3|26005.3|8
1726741900000|2024-09-19 10:31:40|26029.5|26009.5|26032|26012|26032|26012|26029.5|26009.5|2
1726741910000|2024-09-19 10:31:50|||||||||3
1726741920000|2024-09-19 10:32:00|26035.4|26015.4|26033.6|26013.6|26037|26017|26033.6|26013.6|0
1726741930000|2024-09-19 10:32:10|26032|26012|26032|26012|26032|26012|26032|26012|0
1726741950000|2024-09-19 10:32:30|26037|26017|26041.2|26021.2|26041.2|26021.2|26037|26017|2
1726741960000|2024-09-19 10:32:40|26039.5|26019.5|26041.2|26021.2|26041.2|26021.2|26039.5|26019.5|0
1726741970000|2024-09-19 10:32:50|26042|26022|26045.3|26025.3|26045.3|26025.3|26042|26022|12
1726741980000|2024-09-19 10:33:00|26048.7|26028.7|26063.7|26043.7|26063.7|26043.7|26048.7|26028.7|4
1726741990000|2024-09-19 10:33:10|26066.2|26046.2|26066.2|26046.2|26066.2|26046.2|26066.2|26046.2|3
1726742000000|2024-09-19 10:33:20|26064.5|26044.5|26068.7|26048.7|26068.7|26048.7|26064.5|26044.5|7
1726742010000|2024-09-19 10:33:30|||||||||9
1726742020000|2024-09-19 10:33:40|26078.7|26058.7|26078.7|26058.7|26078.7|26058.7|26078.7|26058.7|2
1726742030000|2024-09-19 10:33:50|26079.5|26059.5|26081.2|26061.2|26081.2|26061.2|26079.5|26059.5|2
1726742040000|2024-09-19 10:34:00|26078.7|26058.7|26076.2|26056.2|26078.7|26058.7|26076.2|26056.2|1
1726742060000|2024-09-19 10:34:20|||||||||14
1726742070000|2024-09-19 10:34:30|26074.5|26054.5|26074.5|26054.5|26074.5|26054.5|26074.5|26054.5|1
1726742080000|2024-09-19 10:34:40|26077.9|26057.9|26076.2|26056.2|26077.9|26057.9|26076.2|26056.2|0
1726742100000|2024-09-19 10:35:00|26075.4|26055.4|26075.4|26055.4|26075.4|26055.4|26075.4|26055.4|0
1726742110000|2024-09-19 10:35:10|26076.2|26056.2|26076.2|26056.2|26076.2|26056.2|26076.2|26056.2|0
1726742130000|2024-09-19 10:35:30|26080.4|26060.4|26077|26057|26080.4|26060.4|26077|26057|0
1726742140000|2024-09-19 10:35:40|26080.4|26060.4|26082|26062|26082|26062|26080.4|26060.4|1
1726742160000|2024-09-19 10:36:00|26083.7|26063.7|26083.7|26063.7|26083.7|26063.7|26083.7|26063.7|5
1726742170000|2024-09-19 10:36:10|26084.5|26064.5|26086.2|26066.2|26086.2|26066.2|26084.5|26064.5|1
1726742200000|2024-09-19 10:36:40|26088.7|26068.7|26087.9|26067.9|26088.7|26068.7|26087.9|26067.9|5
1726742210000|2024-09-19 10:36:50|26073.7|26053.7|26073.7|26053.7|26073.7|26053.7|26073.7|26053.7|4
1726742220000|2024-09-19 10:37:00|26070.3|26050.3|26049.5|26029.5|26075.3|26050.3|26049.5|26026.1|2
1726742230000|2024-09-19 10:37:10|26052|26032|26050.4|26030.4|26052|26032|26049.5|26029.5|4
1726742240000|2024-09-19 10:37:20|26048.7|26028.7|26042|26022|26055.3|26028.7|26042|26015.3|0
1726742250000|2024-09-19 10:37:30|26043.7|26023.7|26043.7|26023.7|26043.7|26023.7|26043.7|26023.7|0
1726742260000|2024-09-19 10:37:40|26038.7|26018.7|26038.7|26018.7|26038.7|26018.7|26038.7|26018.7|0
1726742300000|2024-09-19 10:38:20|26036.2|26016.2|26041.1|26001.1|26041.1|26016.2|26036.2|26001.1|27
1726742310000|2024-09-19 10:38:30|26040.3|26000.3|26022|26002|26040.3|26002.8|26022|25991.1|55
1726742320000|2024-09-19 10:38:40|26022.8|26002.8|26022.8|26002.8|26022.8|26002.8|26022.8|26002.8|0
1726742330000|2024-09-19 10:38:50|26017.8|25997.8|26022.8|26002.8|26025.3|26005.3|26017.8|25997.8|1
1726742350000|2024-09-19 10:39:10|26027.8|26007.8|26021.1|26001.1|26027.8|26007.8|26020.3|26000.3|4
1726742360000|2024-09-19 10:39:20|26020.3|26000.3|26032.8|26012.8|26032.8|26012.8|26020.3|26000.3|4
1726742370000|2024-09-19 10:39:30|26036.2|26016.2|26040.3|26020.3|26042.8|26022.8|26036.2|26016.2|1
1726742380000|2024-09-19 10:39:40|26036.1|26016.1|26028.5|26008.5|26036.1|26016.1|26028.5|26008.5|6
1726742390000|2024-09-19 10:39:50|26027.7|26007.7|26028.6|26008.6|26029.4|26009.4|26027.7|26007.7|2
1726742400000|2024-09-19 10:40:00|26035.3|26015.3|26037.8|26017.8|26037.8|26017.8|26035.3|26015.3|0
1726742430000|2024-09-19 10:40:30|26036.2|26016.2|26036.2|26016.2|26036.2|26016.2|26036.2|26016.2|92
1726742440000|2024-09-19 10:40:40|26026.1|26006.1|26021.9|26001.9|26026.1|26006.1|26021.9|26001.9|0
1726742450000|2024-09-19 10:40:50|26023.5|26003.5|26026.9|26006.9|26026.9|26006.9|26023.5|26003.5|6
1726742460000|2024-09-19 10:41:00|26024.4|26004.4|26024.4|26004.4|26024.4|26004.4|26024.4|26004.4|0
1726742480000|2024-09-19 10:41:20|26026.1|26006.1|26026.9|26006.9|26026.9|26006.9|26026.1|26006.1|0
1726742500000|2024-09-19 10:41:40|26023.5|26003.5|26023.6|26003.6|26023.6|26003.6|26021.9|26001.9|0
1726742510000|2024-09-19 10:41:50|26024.4|26004.4|26028.6|26008.6|26028.6|26008.6|26024.4|26004.4|55
1726742520000|2024-09-19 10:42:00|26040.4|26020.4|26040.3|26020.3|26042.8|26022.8|26040.3|26020.3|11
1726742530000|2024-09-19 10:42:10|26047|26027|26047|26027|26047|26027|26047|26027|1
1726742570000|2024-09-19 10:42:50|||||||||1
1726742580000|2024-09-19 10:43:00|26049.5|26029.5|26049.5|26029.5|26049.5|26029.5|26049.5|26029.5|0
1726742590000|2024-09-19 10:43:10|26047.8|26027.8|26049.5|26029.5|26049.5|26029.5|26047.8|26027.8|0
1726742610000|2024-09-19 10:43:30|26047.9|26027.9|26042|26022|26047.9|26027.9|26042|26022|2
1726742620000|2024-09-19 10:43:40|26041.2|26021.2|26043.7|26023.7|26043.7|26023.7|26041.2|26021.2|0
1726742640000|2024-09-19 10:44:00|26041.2|26021.2|26038.7|26018.7|26041.2|26021.2|26038.7|26018.7|0
1726742700000|2024-09-19 10:45:00|26037|26017|26044.5|26004.5|26044.5|26017|26037|26004.5|0
1726742710000|2024-09-19 10:45:10|26032|26012|26031.2|26011.2|26032|26012|26031.2|26011.2|0
1726742750000|2024-09-19 10:45:50|26026.2|26006.2|26023.7|26003.7|26026.2|26006.2|26023.7|26003.7|1
1726742760000|2024-09-19 10:46:00|26021.2|26001.2|26021.2|26001.2|26021.2|26001.2|26021.2|26001.2|0
1726742770000|2024-09-19 10:46:10|26019.5|25999.5|26018.7|25998.7|26021.2|26001.2|26018.7|25998.7|1
1726742790000|2024-09-19 10:46:30|26022.1|26002.1|26023.7|26003.7|26023.7|26003.7|26022.1|26002.1|0
1726742820000|2024-09-19 10:47:00|26021.2|26001.2|26021.2|26001.2|26021.2|26001.2|26021.2|26001.2|0
1726742890000|2024-09-19 10:48:10|26019.5|25999.5|26018.7|25998.7|26019.5|25999.5|26018.7|25998.7|0
1726742900000|2024-09-19 10:48:20|||||||||1
1726742920000|2024-09-19 10:48:40|||||||||1
1726742940000|2024-09-19 10:49:00|26016.2|25996.2|26016.2|25996.2|26016.2|25996.2|26016.2|25996.2|1
1726742950000|2024-09-19 10:49:10|26017.8|25997.8|26021.2|26001.2|26021.2|26001.2|26017.8|25997.8|2
1726742970000|2024-09-19 10:49:30|26022.9|26002.9|26030.4|26010.4|26030.4|26010.4|26022.9|26002.9|1
1726742980000|2024-09-19 10:49:40|26031.2|26011.2|26031.2|26011.2|26031.2|26011.2|26031.2|26011.2|0
1726742990000|2024-09-19 10:49:50|26028.7|26008.7|26029.5|26009.5|26029.5|26009.5|26026.2|26006.2|1
1726743000000|2024-09-19 10:50:00|||||||||1
1726743020000|2024-09-19 10:50:20|26031.2|26011.2|26032.9|26012.9|26032.9|26012.9|26031.2|26011.2|1
1726743030000|2024-09-19 10:50:30|26033.7|26013.7|26033.7|26013.7|26036.2|26016.2|26033.7|26013.7|1
1726743040000|2024-09-19 10:50:40|26036.2|26016.2|26038.7|26018.7|26038.7|26018.7|26036.2|26016.2|1
1726743060000|2024-09-19 10:51:00|26036.2|26016.2|26036.2|26016.2|26036.2|26016.2|26036.2|26016.2|1
1726743070000|2024-09-19 10:51:10|||||||||1
1726743080000|2024-09-19 10:51:20|26047.9|26007.9|26047.9|26007.9|26047.9|26007.9|26047.9|26007.9|0
1726743090000|2024-09-19 10:51:30|26048.7|26008.7|26048.7|26008.7|26048.7|26008.7|26048.7|26008.7|1
1726743110000|2024-09-19 10:51:50|26043.7|26023.7|26043.7|26023.7|26043.7|26023.7|26043.7|26023.7|1
1726743130000|2024-09-19 10:52:10|||||||||1
1726743140000|2024-09-19 10:52:20|26046.2|26026.2|26048.7|26028.7|26048.7|26028.7|26046.2|26026.2|1
1726743160000|2024-09-19 10:52:40|26050.4|26030.4|26048.7|26028.7|26051.2|26031.2|26048.7|26028.7|2
1726743170000|2024-09-19 10:52:50|26051.2|26031.2|26051.2|26031.2|26051.2|26031.2|26051.2|26031.2|0
1726743180000|2024-09-19 10:53:00|26048.7|26028.7|26048.7|26028.7|26048.7|26028.7|26048.7|26028.7|2
1726743190000|2024-09-19 10:53:10|26045.3|26025.3|26036.2|26016.2|26045.3|26025.3|26036.2|26016.2|0
1726743200000|2024-09-19 10:53:20|||||||||2
1726743210000|2024-09-19 10:53:30|||||||||1
1726743220000|2024-09-19 10:53:40|26041.2|26021.2|26041.2|26021.2|26041.2|26021.2|26041.2|26021.2|1
1726743230000|2024-09-19 10:53:50|26039.5|26019.5|26036.2|26016.2|26047.8|26019.5|26036.2|26007.8|1
1726743250000|2024-09-19 10:54:10|26037.8|26017.8|26040.3|26020.3|26040.3|26020.3|26037.8|26017.8|3
1726743260000|2024-09-19 10:54:20|26042.8|26022.8|26043.7|26023.7|26043.7|26023.7|26042.8|26022.8|0
1726743270000|2024-09-19 10:54:30|26047|26027|26046.2|26026.2|26048.7|26028.7|26046.2|26026.2|1
1726743280000|2024-09-19 10:54:40|26048.7|26028.7|26048.7|26028.7|26048.7|26028.7|26048.7|26028.7|1
1726743290000|2024-09-19 10:54:50|||||||||1
1726743300000|2024-09-19 10:55:00|26050.3|26030.3|26070.4|26050.4|26070.4|26050.4|26050.3|26030.3|6
1726743310000|2024-09-19 10:55:10|26072.1|26052.1|26072.1|26052.1|26072.1|26052.1|26072.1|26052.1|1
1726743320000|2024-09-19 10:55:20|26074.6|26054.6|26074.6|26054.6|26077.1|26057.1|26074.6|26054.6|0
1726743330000|2024-09-19 10:55:30|26080.3|26060.3|26078.7|26058.7|26080.3|26060.3|26078.7|26058.7|2
1726743340000|2024-09-19 10:55:40|26081.2|26061.2|26080.3|26060.3|26083.7|26063.7|26080.3|26060.3|1
1726743350000|2024-09-19 10:55:50|26078.7|26058.7|26078.7|26058.7|26078.7|26058.7|26078.7|26058.7|7
1726743360000|2024-09-19 10:56:00|26076.2|26056.2|26076.2|26056.2|26076.2|26056.2|26076.2|26056.2|0
1726743370000|2024-09-19 10:56:10|26081.2|26061.2|26070.3|26050.3|26081.2|26061.2|26070.3|26050.3|3
1726743380000|2024-09-19 10:56:20|26067|26047|26067.8|26047.8|26067.8|26047.8|26067|26047|1
1726743390000|2024-09-19 10:56:30|26068.7|26048.7|26071.2|26051.2|26071.2|26051.2|26068.7|26048.7|1
1726743410000|2024-09-19 10:56:50|26070.3|26050.3|26070.3|26050.3|26070.3|26050.3|26070.3|26050.3|1
1726743420000|2024-09-19 10:57:00|26078.7|26038.7|26070.3|26050.3|26078.7|26050.3|26067|26038.7|2
1726743430000|2024-09-19 10:57:10|||||||||1
1726743450000|2024-09-19 10:57:30|26071.2|26051.2|26071.2|26051.2|26071.2|26051.2|26071.2|26051.2|1
1726743460000|2024-09-19 10:57:40|26078.7|26058.7|26078.7|26058.7|26078.7|26058.7|26078.7|26058.7|1
1726743470000|2024-09-19 10:57:50|26079.5|26059.5|26088.7|26068.7|26088.7|26068.7|26079.5|26059.5|2
1726743480000|2024-09-19 10:58:00|26085.3|26065.3|26083.7|26063.7|26085.3|26065.3|26083.7|26063.7|0
1726743490000|2024-09-19 10:58:10|26081.2|26061.2|26085.3|26065.3|26085.3|26065.3|26081.2|26061.2|1
1726743500000|2024-09-19 10:58:20|||||||||1
1726743510000|2024-09-19 10:58:30|26091.2|26071.2|26091.2|26071.2|26091.2|26071.2|26091.2|26071.2|1
1726743530000|2024-09-19 10:58:50|26094.5|26074.5|26098.7|26078.7|26098.7|26078.7|26094.5|26074.5|5
1726743540000|2024-09-19 10:59:00|26099.5|26079.5|26101.2|26081.2|26101.2|26081.2|26099.5|26079.5|1
1726743550000|2024-09-19 10:59:10|26103.7|26083.7|26107|26087|26107|26087|26102|26082|4
1726743560000|2024-09-19 10:59:20|26108.7|26088.7|26108.7|26088.7|26108.7|26088.7|26108.7|26088.7|1
1726743570000|2024-09-19 10:59:30|26108.6|26088.6|26108.6|26088.6|26108.6|26088.6|26108.6|26088.6|1
1726743580000|2024-09-19 10:59:40|26107|26087|26107|26087|26107|26087|26107|26087|1
1726743590000|2024-09-19 10:59:50|||||||||1
1726743600000|2024-09-19 11:00:00|26109.5|26089.5|26109.5|26089.5|26109.5|26089.5|26107|26087|1
1726743610000|2024-09-19 11:00:10|||||||||2
1726743620000|2024-09-19 11:00:20|26107|26087|26106.1|26086.1|26113.6|26087|26106.1|26071.1|5
1726743630000|2024-09-19 11:00:30|26098.6|26078.6|26098.6|26078.6|26098.6|26078.6|26093.6|26073.6|2
1726743650000|2024-09-19 11:00:50|26103.6|26083.6|26106.1|26086.1|26106.1|26086.1|26103.6|26083.6|6
1726743660000|2024-09-19 11:01:00|26103.6|26083.6|26103.6|26083.6|26103.6|26083.6|26103.6|26083.6|1
1726743680000|2024-09-19 11:01:20|26102|26082|26091.1|26071.1|26102|26082|26091.1|26071.1|5
1726743690000|2024-09-19 11:01:30|26093.6|26073.6|26095.3|26075.3|26095.3|26075.3|26093.6|26073.6|0
1726743710000|2024-09-19 11:01:50|26098.6|26078.6|26098.6|26078.6|26098.6|26078.6|26098.6|26078.6|3
1726743720000|2024-09-19 11:02:00|26100.3|26080.3|26103.6|26083.6|26103.6|26083.6|26100.3|26080.3|0
1726743730000|2024-09-19 11:02:10|26102|26082|26102|26082|26110.3|26082|26102|26070.3|1
1726743750000|2024-09-19 11:02:30|26100.3|26080.3|26097|26077|26100.3|26080.3|26097|26077|2
1726743760000|2024-09-19 11:02:40|26092.8|26072.8|26081.1|26061.1|26092.8|26072.8|26081.1|26061.1|4
1726743770000|2024-09-19 11:02:50|||||||||1
1726743780000|2024-09-19 11:03:00|26079.5|26059.5|26086.1|26066.1|26086.1|26066.1|26079.5|26059.5|4
1726743790000|2024-09-19 11:03:10|||||||||1
1726743800000|2024-09-19 11:03:20|26088.6|26068.6|26088.6|26068.6|26088.6|26068.6|26088.6|26068.6|0
1726743820000|2024-09-19 11:03:40|||||||||1
1726743830000|2024-09-19 11:03:50|26090.3|26070.3|26088.6|26068.6|26090.3|26070.3|26088.6|26068.6|1
1726743840000|2024-09-19 11:04:00|26092|26072|26101.1|26081.1|26101.1|26081.1|26092|26072|4
1726743850000|2024-09-19 11:04:10|26103.6|26083.6|26103.6|26083.6|26103.6|26083.6|26103.6|26083.6|0
1726743860000|2024-09-19 11:04:20|26107|26087|26110.3|26090.3|26110.3|26090.3|26107|26087|1
1726743870000|2024-09-19 11:04:30|26107.8|26087.8|26109.5|26089.5|26109.5|26089.5|26107.8|26087.8|4
1726743880000|2024-09-19 11:04:40|26110.3|26090.3|26110.3|26090.3|26110.3|26090.3|26110.3|26090.3|0
1726743900000|2024-09-19 11:05:00|||||||||1
1726743910000|2024-09-19 11:05:10|||||||||1
1726743920000|2024-09-19 11:05:20|26102|26082|26099.5|26079.5|26102|26082|26099.5|26079.5|4
1726743930000|2024-09-19 11:05:30|26098.6|26078.6|26098.6|26078.6|26098.6|26078.6|26098.6|26078.6|0
1726743940000|2024-09-19 11:05:40|26101.1|26081.1|26101.1|26081.1|26101.1|26081.1|26101.1|26081.1|1
1726743950000|2024-09-19 11:05:50|||||||||1
1726743960000|2024-09-19 11:06:00|26103.6|26083.6|26108.6|26088.6|26108.6|26088.6|26103.6|26083.6|1
1726743970000|2024-09-19 11:06:10|26107|26087|26103.6|26083.6|26107|26087|26103.6|26083.6|2
1726743990000|2024-09-19 11:06:30|26102|26082|26098.6|26078.6|26102|26082|26098.6|26078.6|1
1726744000000|2024-09-19 11:06:40|||||||||1
1726744010000|2024-09-19 11:06:50|26096.1|26076.1|26096.1|26076.1|26096.1|26076.1|26096.1|26076.1|0
1726744020000|2024-09-19 11:07:00|26097.8|26077.8|26100.3|26080.3|26100.3|26080.3|26097.8|26077.8|0
1726744040000|2024-09-19 11:07:20|26098.6|26078.6|26098.6|26078.6|26098.6|26078.6|26098.6|26078.6|1
1726744060000|2024-09-19 11:07:40|26103.6|26083.6|26103.6|26083.6|26103.6|26083.6|26103.6|26083.6|2
1726744070000|2024-09-19 11:07:50|26101.9|26081.9|26098.6|26078.6|26101.9|26081.9|26098.6|26078.6|1
1726744100000|2024-09-19 11:08:20|26096.1|26058.6|26096.1|26056.1|26096.1|26058.6|26096.1|26056.1|3
1726744110000|2024-09-19 11:08:30|26098.6|26058.6|26089.4|26069.4|26098.6|26070.3|26089.4|26058.6|1
1726744120000|2024-09-19 11:08:40|26088.6|26068.6|26088.6|26068.6|26088.6|26068.6|26088.6|26068.6|0
1726744140000|2024-09-19 11:09:00|26090.3|26070.3|26088.6|26068.6|26091.1|26071.1|26088.6|26068.6|1
1726744180000|2024-09-19 11:09:40|26085.3|26065.3|26076.1|26056.1|26091.1|26065.3|26076.1|26048.6|1
1726744190000|2024-09-19 11:09:50|26066.1|26046.1|26063.6|26043.6|26066.1|26046.1|26061.1|26041.1|2
1726744200000|2024-09-19 11:10:00|26061.1|26041.1|26063.6|26043.6|26063.6|26043.6|26061.1|26041.1|0
1726744210000|2024-09-19 11:10:10|26048.6|26028.6|26048.6|26028.6|26048.6|26028.6|26048.6|26028.6|5
1726744220000|2024-09-19 11:10:20|26043.6|26023.6|26043.6|26023.6|26043.6|26023.6|26043.6|26023.6|2
1726744230000|2024-09-19 11:10:30|||||||||1
1726744240000|2024-09-19 11:10:40|26036.1|26016.1|26026.1|26006.1|26036.1|26016.1|26026.1|26006.1|7
1726744250000|2024-09-19 11:10:50|26027.8|26007.8|26026.1|26006.1|26028.6|26008.6|26023.6|26003.6|2
1726744260000|2024-09-19 11:11:00|26023.6|26003.6|26023.6|26003.6|26023.6|26003.6|26023.6|26003.6|0
1726744320000|2024-09-19 11:12:00|26026.1|26006.1|26026.1|26006.1|26026.1|26006.1|26026.1|26006.1|1
1726744350000|2024-09-19 11:12:30|26026.9|26006.9|26026.9|26006.9|26026.9|26006.9|26026.9|26006.9|0
1726744390000|2024-09-19 11:13:10|||||||||1
1726744400000|2024-09-19 11:13:20|26028.6|26008.6|26028.6|26008.6|26028.6|26008.6|26028.6|26008.6|1
1726744410000|2024-09-19 11:13:30|26026.1|26006.1|26026.1|26006.1|26026.1|26006.1|26026.1|26006.1|1
1726744420000|2024-09-19 11:13:40|26027.8|26007.8|26028.6|26008.6|26028.6|26008.6|26027.8|26007.8|0
1726744440000|2024-09-19 11:14:00|26030.3|26010.3|26026.1|26006.1|26031.1|26011.1|26026.1|26006.1|1
1726744450000|2024-09-19 11:14:10|26033.6|25993.6|26023.6|26003.6|26033.6|26003.6|26021.9|25993.6|0
1726744470000|2024-09-19 11:14:30|26021.1|26001.1|26021.1|26001.1|26021.1|26001.1|26021.1|26001.1|0
1726744490000|2024-09-19 11:14:50|26018.6|25998.6|26018.6|25998.6|26018.6|25998.6|26018.6|25998.6|0
1726744510000|2024-09-19 11:15:10|26023.6|26003.6|26026.1|26006.1|26026.1|26006.1|26023.6|26003.6|1
1726744530000|2024-09-19 11:15:30|26029.5|26009.5|26027.8|26007.8|26030.3|26010.3|26027.8|26007.8|0
1726744540000|2024-09-19 11:15:40|26029.5|26009.5|26030.3|26010.3|26030.3|26010.3|26029.5|26009.5|0
1726744550000|2024-09-19 11:15:50|26026.1|26006.1|26026.1|26006.1|26026.1|26006.1|26026.1|26006.1|0
1726744560000|2024-09-19 11:16:00|26027.8|26007.8|26027.8|26007.8|26027.8|26007.8|26027.8|26007.8|0
1726744570000|2024-09-19 11:16:10|26026.1|26006.1|26026.1|26006.1|26029.5|26009.5|26026.1|26006.1|0
1726744590000|2024-09-19 11:16:30|26029.5|26009.5|26028.6|26008.6|26030.3|26010.3|26028.6|26008.6|0
1726744600000|2024-09-19 11:16:40|26026.1|26006.1|26026.1|26006.1|26026.1|26006.1|26026.1|26006.1|0
1726744610000|2024-09-19 11:16:50|26029.5|26009.5|26040.3|26000.3|26040.3|26010.3|26029.5|25998.6|0
1726744620000|2024-09-19 11:17:00|26038.6|25998.6|26038.6|25998.6|26038.6|25998.6|26038.6|25998.6|0
1726744640000|2024-09-19 11:17:20|26030.3|26010.3|26030.3|26010.3|26030.3|26010.3|26030.3|26010.3|0
1726744650000|2024-09-19 11:17:30|26038.6|25998.6|26038.6|25998.6|26038.6|25998.6|26038.6|25998.6|0
1726744660000|2024-09-19 11:17:40|26031.1|26011.1|26043.7|26023.7|26044.5|26023.7|26031.1|26004.5|1
1726744680000|2024-09-19 11:18:00|26045.3|26025.3|26045.3|26025.3|26045.3|26025.3|26045.3|26025.3|0
1726744690000|2024-09-19 11:18:10|26043.6|26023.6|26045.3|26025.3|26045.3|26025.3|26043.6|26023.6|0
1726744720000|2024-09-19 11:18:40|26046.1|26026.1|26046.1|26026.1|26046.1|26026.1|26046.1|26026.1|0
1726744780000|2024-09-19 11:19:40|||||||||8
1726744790000|2024-09-19 11:19:50|26042.7|26022.7|26041.9|26021.9|26053.6|26025.3|26041.9|26013.6|0
1726744800000|2024-09-19 11:20:00|26041.1|26021.1|26028.5|26008.5|26041.1|26021.1|26028.5|26008.5|3
1726744810000|2024-09-19 11:20:10|26026.9|26006.9|26024.4|26004.4|26026.9|26006.9|26024.4|26004.4|0
1726744820000|2024-09-19 11:20:20|26026.9|26006.9|26024.4|26004.4|26026.9|26006.9|26024.4|26004.4|2
1726744830000|2024-09-19 11:20:30|26023.6|26003.6|26025.3|26005.3|26025.3|26005.3|26023.6|26003.6|9
1726744840000|2024-09-19 11:20:40|26024.4|26004.4|26026.9|26006.9|26026.9|26006.9|26024.4|26004.4|1
1726744860000|2024-09-19 11:21:00|26028.6|26008.6|26028.6|26008.6|26028.6|26008.6|26028.6|26008.6|0
1726744870000|2024-09-19 11:21:10|26031.9|26011.9|26043.6|26003.6|26044.4|26012.7|26031.9|26003.6|0
1726744880000|2024-09-19 11:21:20|26031.9|26011.9|26031.9|26011.9|26031.9|26011.9|26031.9|26011.9|0
1726744890000|2024-09-19 11:21:30|26032.7|26012.7|26036.9|26016.9|26036.9|26016.9|26032.7|26012.7|0
1726744920000|2024-09-19 11:22:00|26041.1|26021.1|26041.1|26021.1|26041.1|26021.1|26041.1|26021.1|0
1726744960000|2024-09-19 11:22:40|26056.1|26036.1|26056.1|26036.1|26056.1|26036.1|26056.1|26036.1|5
1726744970000|2024-09-19 11:22:50|26075.3|26055.3|26077.8|26057.8|26087.8|26059.5|26075.3|26047.8|14
1726744980000|2024-09-19 11:23:00|26080.3|26060.3|26082|26062|26082|26062|26080.3|26060.3|0
1726744990000|2024-09-19 11:23:10|26078.6|26058.6|26083.6|26063.6|26083.6|26063.6|26078.6|26058.6|11
1726745000000|2024-09-19 11:23:20|26096.9|26036.9|26067.7|26047.7|26096.9|26048.5|26067.7|26036.9|1
1726745010000|2024-09-19 11:23:30|26066|26046|26066|26046|26066|26046|26066|26046|0
1726745040000|2024-09-19 11:24:00|26070.2|26050.2|26058.6|26038.6|26070.2|26050.2|26058.6|26038.6|1
1726745070000|2024-09-19 11:24:30|26062.8|26042.8|26062.8|26042.8|26062.8|26042.8|26062.8|26042.8|14
1726745100000|2024-09-19 11:25:00|26062|26042|26058.6|26038.6|26062|26042|26058.6|26038.6|0
1726745110000|2024-09-19 11:25:10|26053.6|26033.6|26052.8|26032.8|26053.6|26033.6|26051.1|26031.1|0
1726745120000|2024-09-19 11:25:20|26049.4|26029.4|26051.1|26031.1|26051.1|26031.1|26049.4|26029.4|0
1726745130000|2024-09-19 11:25:30|26053.6|26033.6|26050.3|26030.3|26053.6|26033.6|26050.3|26030.3|0
1726745160000|2024-09-19 11:26:00|26046.9|26026.9|26046.9|26026.9|26046.9|26026.9|26046.9|26026.9|0
1726745190000|2024-09-19 11:26:30|26044.4|26024.4|26044.4|26024.4|26044.4|26024.4|26044.4|26024.4|0
1726745200000|2024-09-19 11:26:40|26048.6|26028.6|26048.6|26028.6|26048.6|26028.6|26048.6|26028.6|1
1726745220000|2024-09-19 11:27:00|26050.3|26030.3|26048.6|26028.6|26050.3|26030.3|26048.6|26028.6|0
1726745250000|2024-09-19 11:27:30|26051.1|26031.1|26048.6|26028.6|26051.1|26031.1|26048.6|26028.6|0
1726745260000|2024-09-19 11:27:40|26051.1|26031.1|26046.9|26026.9|26051.1|26031.1|26046.9|26026.9|2
1726745270000|2024-09-19 11:27:50|26041.9|26021.9|26041.1|26021.1|26049.4|26021.9|26041.1|26009.4|5
1726745300000|2024-09-19 11:28:20|26041.9|26021.9|26041.9|26021.9|26041.9|26021.9|26041.9|26021.9|0
1726745340000|2024-09-19 11:29:00|26049.4|26009.4|26049.4|26009.4|26049.4|26009.4|26049.4|26009.4|1
1726745350000|2024-09-19 11:29:10|26025.3|26005.3|26020.3|26000.3|26025.3|26005.3|26020.3|26000.3|1
1726745360000|2024-09-19 11:29:20|26012.7|25992.7|26012.7|25992.7|26012.7|25992.7|26012.7|25992.7|1
1726745370000|2024-09-19 11:29:30|26011.1|25991.1|26011.1|25991.1|26011.1|25991.1|26011.1|25991.1|0
1726745380000|2024-09-19 11:29:40|26009.4|25989.4|26006.9|25986.9|26009.4|25989.4|26006.9|25986.9|0
1726745400000|2024-09-19 11:30:00|26008.6|25988.6|26008.6|25988.6|26008.6|25988.6|26008.6|25988.6|0
1726745410000|2024-09-19 11:30:10|26011.1|25991.1|26011.1|25991.1|26011.1|25991.1|26011.1|25991.1|0
1726745460000|2024-09-19 11:31:00|26015.3|25995.3|26015.3|25995.3|26015.3|25995.3|26015.3|25995.3|0
1726745470000|2024-09-19 11:31:10|26011.9|25991.9|26011.1|25991.1|26011.9|25991.9|26011.1|25991.1|0
1726745500000|2024-09-19 11:31:40|26023.6|25983.6|26016.1|25996.1|26024.4|25996.1|26016.1|25983.6|1
1726745520000|2024-09-19 11:32:00|26015.3|25995.3|26015.3|25995.3|26015.3|25995.3|26015.3|25995.3|1
1726745530000|2024-09-19 11:32:10|26011.9|25991.9|26011.9|25991.9|26011.9|25991.9|26011.9|25991.9|1
1726745540000|2024-09-19 11:32:20|26011.1|25991.1|26017|25997|26017|25997|26011.1|25991.1|4
1726745550000|2024-09-19 11:32:30|||||||||1
1726745580000|2024-09-19 11:33:00|26015.3|25995.3|26010.3|25990.3|26015.3|25995.3|26010.3|25990.3|12
1726745590000|2024-09-19 11:33:10|26009.5|25989.5|26009.5|25989.5|26009.5|25989.5|26009.5|25989.5|0
1726745620000|2024-09-19 11:33:40|26010.3|25990.3|26010.3|25990.3|26010.3|25990.3|26010.3|25990.3|0
1726745640000|2024-09-19 11:34:00|||||||||3
1726745660000|2024-09-19 11:34:20|26009.5|25989.5|26009.5|25989.5|26009.5|25989.5|26009.5|25989.5|0
1726745670000|2024-09-19 11:34:30|||||||||1
1726745680000|2024-09-19 11:34:40|26015.3|25995.3|26020.3|26000.3|26020.3|26000.3|26015.3|25995.3|9
1726745690000|2024-09-19 11:34:50|26032.8|25992.8|26032.8|25992.8|26032.8|25992.8|26032.8|25992.8|0
1726745700000|2024-09-19 11:35:00|26024.5|26004.5|26027|26007|26027|26007|26024.5|26004.5|1
1726745710000|2024-09-19 11:35:10|26027.8|26007.8|26027|26007|26027.8|26007.8|26027|26007|1
1726745730000|2024-09-19 11:35:30|||||||||3
1726745740000|2024-09-19 11:35:40|26027.8|26007.8|26027.8|26007.8|26027.8|26007.8|26027.8|26007.8|0
1726745750000|2024-09-19 11:35:50|26029.5|26009.5|26029.5|26009.5|26029.5|26009.5|26029.5|26009.5|0
1726745760000|2024-09-19 11:36:00|26027.8|26007.8|26023.7|26003.7|26027.8|26007.8|26023.7|26003.7|1
1726745770000|2024-09-19 11:36:10|26020.3|26000.3|26019.5|25999.5|26020.3|26000.3|26019.5|25999.5|1
1726745810000|2024-09-19 11:36:50|26014.4|25994.4|26011.9|25991.9|26014.4|25994.4|26011.9|25991.9|0
1726745820000|2024-09-19 11:37:00|26010.3|25990.3|26010.3|25990.3|26010.3|25990.3|26010.3|25990.3|0
1726745870000|2024-09-19 11:37:50|26013.7|25993.7|26013.7|25993.7|26013.7|25993.7|26013.7|25993.7|1
1726745880000|2024-09-19 11:38:00|26012.8|25992.8|26020.3|26000.3|26025.3|26000.3|26012.8|25985.3|0
1726745900000|2024-09-19 11:38:20|26027.8|26007.8|26027.8|26007.8|26027.8|26007.8|26027.8|26007.8|0
1726745930000|2024-09-19 11:38:50|26032|26012|26027|26007|26032|26012|26027|26007|3
1726745940000|2024-09-19 11:39:00|26025.3|26005.3|26025.3|26005.3|26025.3|26005.3|26025.3|26005.3|2
1726745960000|2024-09-19 11:39:20|26024.5|26004.5|26022.8|26002.8|26025.3|26005.3|26022.8|26002.8|1
1726745970000|2024-09-19 11:39:30|26023.6|26003.6|26023.6|26003.6|26023.6|26003.6|26023.6|26003.6|0
1726745980000|2024-09-19 11:39:40|26022|26002|26020.3|26000.3|26022.8|26002.8|26020.3|26000.3|1
1726745990000|2024-09-19 11:39:50|||||||||1
1726746000000|2024-09-19 11:40:00|26022.8|26002.8|26020.3|26000.3|26022.8|26002.8|26020.3|26000.3|0
1726746010000|2024-09-19 11:40:10|26022|26002|26023.6|26003.6|26023.6|26003.6|26022|26002|1
1726746020000|2024-09-19 11:40:20|26026.9|26006.9|26026.9|26006.9|26026.9|26006.9|26026.9|26006.9|0
1726746030000|2024-09-19 11:40:30|26023.6|26003.6|26021.1|26001.1|26025.3|26005.3|26021.1|26001.1|0
1726746040000|2024-09-19 11:40:40|26029.4|25989.4|26029.4|25989.4|26029.4|25989.4|26029.4|25989.4|1
1726746060000|2024-09-19 11:41:00|26028.6|25988.6|26028.6|25988.6|26028.6|25988.6|26028.6|25988.6|0
1726746070000|2024-09-19 11:41:10|26026.9|25986.9|26026.9|25986.9|26026.9|25986.9|26026.9|25986.9|0
1726746080000|2024-09-19 11:41:20|26025.2|25985.2|26023.6|25983.6|26025.2|25985.2|26023.6|25983.6|0
1726746110000|2024-09-19 11:41:50|26008.6|25988.6|25981.1|25961.1|26008.6|25988.6|25981.1|25961.1|6
1726746150000|2024-09-19 11:42:30|25984.4|25964.4|26001.1|25981.1|26004.4|25981.1|25984.4|25964.4|2
1726746160000|2024-09-19 11:42:40|||||||||1
1726746180000|2024-09-19 11:43:00|25999.4|25979.4|26001.9|25981.9|26001.9|25981.9|25996.1|25976.1|1
1726746190000|2024-09-19 11:43:10|26004.4|25984.4|25996.9|25976.9|26004.4|25984.4|25996.9|25976.9|3
1726746210000|2024-09-19 11:43:30|25997.7|25977.7|26009.4|25969.4|26009.4|25977.7|25997.7|25969.4|2
1726746240000|2024-09-19 11:44:00|26001.1|25981.1|26001.1|25981.1|26001.1|25981.1|26001.1|25981.1|0
1726746250000|2024-09-19 11:44:10|26002.8|25982.8|26002.8|25982.8|26002.8|25982.8|26001.1|25981.1|1
1726746260000|2024-09-19 11:44:20|26001.1|25981.1|26002.8|25982.8|26002.8|25982.8|26001.1|25981.1|0
1726746350000|2024-09-19 11:45:50|26002|25982|25996.1|25976.1|26002|25982|25996.1|25976.1|2
1726746360000|2024-09-19 11:46:00|26004.4|25964.4|26004.4|25964.4|26004.4|25964.4|26004.4|25964.4|0
1726746410000|2024-09-19 11:46:50|25992.7|25972.7|25992.7|25972.7|25992.7|25972.7|25992.7|25972.7|0
1726746420000|2024-09-19 11:47:00|25991.9|25971.9|25993.6|25973.6|25993.6|25973.6|25991.9|25971.9|1
1726746460000|2024-09-19 11:47:40|||||||||2
1726746480000|2024-09-19 11:48:00|25991.9|25971.9|25988.6|25968.6|25991.9|25971.9|25988.6|25968.6|1
1726746500000|2024-09-19 11:48:20|25990.3|25970.3|25996.1|25956.1|25996.1|25970.3|25986.1|25954.4|1
1726746510000|2024-09-19 11:48:30|25994.4|25954.4|25994.4|25954.4|25994.4|25954.4|25994.4|25954.4|0
1726746520000|2024-09-19 11:48:40|25992.7|25952.7|25992.7|25952.7|25992.7|25952.7|25992.7|25952.7|0
1726746530000|2024-09-19 11:48:50|25991|25951|25976.9|25956.9|25991|25956.9|25976.9|25949.4|0
1726746540000|2024-09-19 11:49:00|25975.2|25955.2|25974.4|25954.4|25975.2|25955.2|25974.4|25954.4|0
1726746550000|2024-09-19 11:49:10|25976.1|25956.1|25976.1|25956.1|25976.1|25956.1|25973.6|25953.6|1
1726746570000|2024-09-19 11:49:30|25974.4|25954.4|25973.6|25953.6|25974.4|25954.4|25973.6|25953.6|0
1726746580000|2024-09-19 11:49:40|25975.3|25955.3|25976.1|25956.1|25976.1|25956.1|25975.3|25955.3|0
1726746590000|2024-09-19 11:49:50|25978.6|25958.6|25978.6|25958.6|25978.6|25958.6|25978.6|25958.6|1
1726746600000|2024-09-19 11:50:00|||||||||1
1726746610000|2024-09-19 11:50:10|25976.9|25956.9|25976.9|25956.9|25976.9|25956.9|25976.9|25956.9|0
1726746620000|2024-09-19 11:50:20|25976.1|25956.1|25990.3|25970.3|25990.3|25970.3|25976.1|25956.1|3
1726746630000|2024-09-19 11:50:30|25991.9|25971.9|25991.9|25971.9|25991.9|25971.9|25991.9|25971.9|2
1726746640000|2024-09-19 11:50:40|25993.6|25973.6|25995.3|25975.3|25995.3|25975.3|25993.6|25973.6|0
1726746650000|2024-09-19 11:50:50|25993.6|25973.6|25993.6|25973.6|25993.6|25973.6|25993.6|25973.6|2
1726746670000|2024-09-19 11:51:10|||||||||1
1726746700000|2024-09-19 11:51:40|25991.9|25971.9|25991.9|25971.9|25991.9|25971.9|25991.9|25971.9|5
1726746770000|2024-09-19 11:52:50|25994.4|25974.4|25995.3|25975.3|25995.3|25975.3|25993.6|25973.6|1
1726746790000|2024-09-19 11:53:10|25996.1|25976.1|25996.1|25976.1|25996.1|25976.1|25996.1|25976.1|0
1726746800000|2024-09-19 11:53:20|25997.8|25977.8|25997.8|25977.8|25999.4|25979.4|25997.8|25977.8|3
1726746810000|2024-09-19 11:53:30|25999.4|25979.4|25999.4|25979.4|25999.4|25979.4|25999.4|25979.4|0
1726746820000|2024-09-19 11:53:40|||||||||1
1726746830000|2024-09-19 11:53:50|25997.8|25977.8|26003.6|25983.6|26003.6|25983.6|25997.8|25977.8|7
1726746840000|2024-09-19 11:54:00|26006.9|25986.9|26008.6|25988.6|26008.6|25988.6|26006.9|25986.9|1
1726746850000|2024-09-19 11:54:10|26010.3|25990.3|26011.1|25991.1|26011.1|25991.1|26010.3|25990.3|1
1726746870000|2024-09-19 11:54:30|26031.1|26005.2|26025.2|26005.2|26031.1|26005.2|26025.2|26005.2|9
1726746880000|2024-09-19 11:54:40|26026.9|26006.9|26026.9|26006.9|26026.9|26006.9|26026.9|26006.9|0
1726746890000|2024-09-19 11:54:50|26025.2|26005.2|26025.2|26005.2|26025.2|26005.2|26025.2|26005.2|0
1726746900000|2024-09-19 11:55:00|26023.6|26003.6|26023.6|26003.6|26023.6|26003.6|26023.6|26003.6|0
1726746910000|2024-09-19 11:55:10|26024.4|26004.4|26023.6|26003.6|26024.4|26004.4|26023.6|26003.6|1
1726746920000|2024-09-19 11:55:20|26026.1|26006.1|26028.6|26008.6|26028.6|26008.6|26026.1|26006.1|0
1726746980000|2024-09-19 11:56:20|26030.2|26010.2|26028.6|26008.6|26031.1|26011.1|26028.6|26008.6|0
1726747000000|2024-09-19 11:56:40|26025.2|26005.2|26013.6|25993.6|26025.2|26005.2|26013.6|25993.6|4
1726747010000|2024-09-19 11:56:50|26011.9|25991.9|26011.1|25991.1|26011.9|25991.9|26011.1|25991.1|0
1726747040000|2024-09-19 11:57:20|26006|25986|26004.4|25984.4|26006|25986|26004.4|25984.4|0
1726747050000|2024-09-19 11:57:30|26001|25981|25996|25976|26001|25981|25996|25976|2
1726747060000|2024-09-19 11:57:40|||||||||1
1726747090000|2024-09-19 11:58:10|25994.3|25974.3|25992.7|25972.7|25994.3|25974.3|25992.7|25972.7|1
1726747110000|2024-09-19 11:58:30|25991|25971|25989.4|25969.4|25991|25971|25989.4|25969.4|0
1726747120000|2024-09-19 11:58:40|25991.1|25971.1|25991.1|25971.1|25991.1|25971.1|25991.1|25971.1|1
1726747140000|2024-09-19 11:59:00|25991.9|25971.9|25993.6|25973.6|25995.2|25975.2|25991.9|25971.9|2
1726747150000|2024-09-19 11:59:10|25991.9|25971.9|25979.4|25959.4|25998.6|25971.9|25979.4|25958.6|0
1726747170000|2024-09-19 11:59:30|25983.6|25963.6|25983.6|25963.6|25983.6|25963.6|25983.6|25963.6|8
1726747180000|2024-09-19 11:59:40|25986.9|25966.9|25986.9|25966.9|25986.9|25966.9|25986.9|25966.9|0
1726747200000|2024-09-19 12:00:00|25987.7|25967.7|26000.2|25980.2|26000.2|25980.2|25987.7|25967.7|6
1726747210000|2024-09-19 12:00:10|25999.4|25979.4|25999.4|25979.4|26000.2|25980.2|25999.4|25979.4|8
1726747220000|2024-09-19 12:00:20|26002.7|25982.7|26004.4|25984.4|26004.4|25984.4|26002.7|25982.7|2
1726747230000|2024-09-19 12:00:30|||||||||1
1726747250000|2024-09-19 12:00:50|26003.6|25983.6|26002.7|25982.7|26003.6|25983.6|26001.9|25981.9|10
1726747260000|2024-09-19 12:01:00|26006.1|25986.1|25976.1|25956.1|26007.7|25987.7|25976.1|25956.1|33
1726747270000|2024-09-19 12:01:10|25971.1|25951.1|25966|25946|25971.1|25951.1|25961|25941|18
1726747280000|2024-09-19 12:01:20|25967.7|25947.7|25968.5|25948.5|25972.7|25952.7|25967.7|25947.7|1
1726747290000|2024-09-19 12:01:30|25967.7|25947.7|25958.5|25938.5|25968.5|25948.5|25958.5|25938.5|4
1726747300000|2024-09-19 12:01:40|25957.7|25937.7|25936|25916|25957.7|25937.7|25931|25911|16
1726747310000|2024-09-19 12:01:50|25934.4|25914.4|25936|25916|25936|25916|25932.7|25912.7|13
1726747320000|2024-09-19 12:02:00|25914.3|25894.3|25916.9|25896.9|25920.2|25900.2|25913.5|25893.5|24
1726747330000|2024-09-19 12:02:10|25915.2|25895.2|25918.5|25898.5|25918.5|25898.5|25915.2|25895.2|8
1726747340000|2024-09-19 12:02:20|25920.2|25900.2|25881.9|25861.9|25920.2|25900.2|25877.7|25857.7|15
1726747350000|2024-09-19 12:02:30|25880.2|25860.2|25881.9|25861.9|25883.5|25863.5|25880.2|25860.2|32
1726747360000|2024-09-19 12:02:40|25878.5|25858.5|25863.5|25843.5|25878.5|25858.5|25862.6|25842.6|22
1726747370000|2024-09-19 12:02:50|25866.9|25846.9|25863.5|25843.5|25866.9|25846.9|25861.8|25841.8|22
1726747380000|2024-09-19 12:03:00|25865.2|25845.2|25869.4|25849.4|25869.4|25849.4|25865.2|25845.2|2
1726747390000|2024-09-19 12:03:10|25871|25851|25870.2|25850.2|25871.9|25851.9|25870.2|25850.2|3
1726747400000|2024-09-19 12:03:20|25868.5|25848.5|25867.7|25847.7|25868.5|25848.5|25866|25846|16
1726747410000|2024-09-19 12:03:30|25869.4|25849.4|25879.4|25859.4|25879.4|25859.4|25869.4|25849.4|3
1726747420000|2024-09-19 12:03:40|25881|25861|25881.9|25861.9|25881.9|25861.9|25881|25861|1
1726747440000|2024-09-19 12:04:00|25881|25861|25883.5|25863.5|25883.5|25863.5|25881|25861|16
1726747450000|2024-09-19 12:04:10|25881|25861|25879.4|25859.4|25882.7|25862.7|25879.4|25859.4|19
1726747470000|2024-09-19 12:04:30|25876.9|25856.9|25866|25846|25885.2|25856.9|25866|25845.2|9
1726747480000|2024-09-19 12:04:40|25863.5|25843.5|25835.2|25815.2|25863.5|25843.5|25835.2|25815.2|33
1726747490000|2024-09-19 12:04:50|25836|25816|25843.5|25823.5|25843.5|25823.5|25836|25816|1
1726747500000|2024-09-19 12:05:00|25847.7|25827.7|25847.7|25827.7|25851|25831|25846|25826|1
1726747510000|2024-09-19 12:05:10|25846|25826|25842.7|25822.7|25846|25826|25842.7|25822.7|4
1726747520000|2024-09-19 12:05:20|25837.7|25817.7|25832.7|25812.7|25837.7|25817.7|25832.7|25812.7|5
1726747530000|2024-09-19 12:05:30|25830.2|25810.2|25832.7|25812.7|25832.7|25812.7|25830.2|25810.2|4
1726747540000|2024-09-19 12:05:40|25818.3|25798.3|25781.9|25761.9|25818.3|25798.3|25781.9|25761.9|32
1726747550000|2024-09-19 12:05:50|25785.2|25765.2|25803.5|25763.5|25803.5|25771.9|25785.2|25763.5|3
1726747560000|2024-09-19 12:06:00|25799.4|25779.4|25799.4|25779.4|25799.4|25779.4|25799.4|25779.4|0
1726747570000|2024-09-19 12:06:10|25800.2|25780.2|25800.2|25780.2|25800.2|25780.2|25800.2|25780.2|3
1726747580000|2024-09-19 12:06:20|25797.7|25777.7|25797.7|25777.7|25800.2|25780.2|25797.7|25777.7|2
1726747590000|2024-09-19 12:06:30|25799.3|25779.3|25805.2|25785.2|25807.7|25787.7|25799.3|25779.3|6
1726747600000|2024-09-19 12:06:40|||||||||4
1726747610000|2024-09-19 12:06:50|25803.5|25783.5|25782.7|25762.7|25803.5|25783.5|25780.2|25760.2|19
1726747620000|2024-09-19 12:07:00|25783.5|25763.5|25776|25756|25787.7|25767.7|25775.2|25755.2|22
1726747630000|2024-09-19 12:07:10|25771|25751|25770.2|25750.2|25771.9|25751.9|25770.2|25750.2|23
1726747640000|2024-09-19 12:07:20|25722.5|25682.5|25736|25716|25737.7|25717.7|25703.5|25682.5|17
1726747650000|2024-09-19 12:07:30|25737.7|25717.7|25736.8|25716.8|25739.3|25719.3|25736|25716|8
1726747660000|2024-09-19 12:07:40|25736|25716|25724.4|25704.4|25736|25716|25722.7|25702.7|28
1726747670000|2024-09-19 12:07:50|25725.2|25705.2|25735.2|25715.2|25735.2|25715.2|25725.2|25705.2|4
1726747680000|2024-09-19 12:08:00|25738.5|25718.5|25722.7|25702.7|25740.2|25720.2|25722.7|25702.7|21
1726747690000|2024-09-19 12:08:10|25721|25701|25721|25701|25721|25701|25721|25701|10
1726747700000|2024-09-19 12:08:20|25720.2|25700.2|25721|25701|25721|25701|25720.2|25700.2|17
1726747710000|2024-09-19 12:08:30|25720.2|25700.2|25720.2|25700.2|25720.2|25700.2|25713.5|25693.5|8
1726747720000|2024-09-19 12:08:40|25717.7|25697.7|25735.2|25715.2|25735.2|25715.2|25716|25696|10
1726747730000|2024-09-19 12:08:50|25738.5|25718.5|25745.2|25725.2|25745.2|25725.2|25738.5|25718.5|0
1726747740000|2024-09-19 12:09:00|25743.5|25723.5|25738.5|25718.5|25743.5|25723.5|25738.5|25718.5|5
1726747750000|2024-09-19 12:09:10|25736|25716|25736|25716|25736|25716|25736|25716|9
1726747760000|2024-09-19 12:09:20|25735.2|25715.2|25737.7|25717.7|25737.7|25717.7|25735.2|25715.2|6
1726747770000|2024-09-19 12:09:30|25757.7|25720.9|25758.5|25738.5|25760.9|25738.5|25757.7|25720.9|7
1726747780000|2024-09-19 12:09:40|25761|25741|25783.5|25763.5|25783.5|25763.5|25761|25741|13
1726747790000|2024-09-19 12:09:50|25784.3|25764.3|25792.7|25772.7|25795.2|25775.2|25782.7|25762.7|10
1726747800000|2024-09-19 12:10:00|25794.3|25774.3|25781|25761|25794.3|25774.3|25781|25761|4
1726747810000|2024-09-19 12:10:10|25778.5|25758.5|25774.3|25754.3|25778.5|25758.5|25774.3|25754.3|3
1726747820000|2024-09-19 12:10:20|25775.2|25755.2|25775.2|25755.2|25775.2|25755.2|25775.2|25755.2|0
1726747830000|2024-09-19 12:10:30|25772.7|25752.7|25780.2|25760.2|25780.2|25760.2|25772.7|25752.7|6
1726747840000|2024-09-19 12:10:40|||||||||2
1726747850000|2024-09-19 12:10:50|25776.8|25756.8|25772.7|25752.7|25776.8|25756.8|25772.7|25752.7|3
1726747860000|2024-09-19 12:11:00|25775.2|25755.2|25775.2|25755.2|25775.2|25755.2|25775.2|25755.2|1
1726747870000|2024-09-19 12:11:10|25773.5|25753.5|25768.5|25748.5|25775.2|25755.2|25765.2|25745.2|2
1726747890000|2024-09-19 12:11:30|25770.2|25750.2|25749.3|25729.3|25770.2|25750.2|25749.3|25729.3|3
1726747900000|2024-09-19 12:11:40|25748.5|25728.5|25745.2|25725.2|25748.5|25728.5|25745.2|25725.2|0
1726747910000|2024-09-19 12:11:50|25746|25726|25756|25736|25756|25736|25746|25726|1
1726747920000|2024-09-19 12:12:00|25761|25741|25772.7|25752.7|25784.3|25752.7|25761|25737.7|38
1726747930000|2024-09-19 12:12:10|25774.3|25754.3|25782.7|25762.7|25782.7|25762.7|25774.3|25754.3|5
1726747940000|2024-09-19 12:12:20|25785.2|25765.2|25785.2|25765.2|25785.2|25765.2|25782.7|25762.7|24
1726747950000|2024-09-19 12:12:30|25784.3|25764.3|25781.8|25761.8|25784.3|25764.3|25781.8|25761.8|4
1726747970000|2024-09-19 12:12:50|25784.3|25764.3|25785.2|25765.2|25785.2|25765.2|25784.3|25764.3|1
1726747980000|2024-09-19 12:13:00|25787.7|25767.7|25784.3|25764.3|25787.7|25767.7|25784.3|25764.3|15
1726747990000|2024-09-19 12:13:10|25786|25766|25785.2|25765.2|25786.8|25766.8|25783.5|25763.5|10
1726748000000|2024-09-19 12:13:20|25786.8|25766.8|25786.8|25766.8|25786.8|25766.8|25786.8|25766.8|9
1726748010000|2024-09-19 12:13:30|25785.2|25765.2|25787.7|25767.7|25787.7|25767.7|25785.2|25765.2|0
1726748020000|2024-09-19 12:13:40|25786.8|25766.8|25785.2|25765.2|25786.8|25766.8|25785.2|25765.2|7
1726748040000|2024-09-19 12:14:00|25809.4|25789.4|25811.8|25791.8|25811.8|25791.8|25809.4|25789.4|15
1726748050000|2024-09-19 12:14:10|25811|25791|25809.3|25789.3|25811|25791|25809.3|25789.3|1
1726748060000|2024-09-19 12:14:20|||||||||1
1726748070000|2024-09-19 12:14:30|25811|25791|25819.4|25799.4|25819.4|25799.4|25811|25791|4
1726748080000|2024-09-19 12:14:40|25817.7|25797.7|25821.8|25801.8|25826|25806|25817.7|25797.7|1
1726748090000|2024-09-19 12:14:50|25817.7|25797.7|25819.3|25799.3|25819.3|25799.3|25816|25796|5
1726748100000|2024-09-19 12:15:00|25817.7|25797.7|25817.7|25797.7|25817.7|25797.7|25817.7|25797.7|7
1726748110000|2024-09-19 12:15:10|25820.2|25800.2|25813.5|25793.5|25833.5|25806|25813.5|25793.5|8
1726748120000|2024-09-19 12:15:20|25806.8|25786.8|25790.1|25770.1|25806.8|25786.8|25790.1|25770.1|4
1726748130000|2024-09-19 12:15:30|25792.6|25772.6|25795.1|25775.1|25797.6|25777.6|25792.6|25772.6|6
1726748140000|2024-09-19 12:15:40|25801.8|25781.8|25809.3|25789.3|25809.3|25789.3|25801.8|25781.8|6
1726748150000|2024-09-19 12:15:50|||||||||6
1726748160000|2024-09-19 12:16:00|25808.5|25788.5|25815.1|25775.1|25815.1|25788.5|25805.1|25775.1|3
1726748180000|2024-09-19 12:16:20|25801.8|25781.8|25796.8|25776.8|25801.8|25781.8|25796.8|25776.8|1
1726748190000|2024-09-19 12:16:30|25795.1|25775.1|25783.5|25763.5|25799.3|25775.1|25783.5|25759.3|1
1726748210000|2024-09-19 12:16:50|25781.8|25761.8|25794.3|25774.3|25794.3|25774.3|25781.8|25761.8|5
1726748220000|2024-09-19 12:17:00|25796|25776|25803.5|25783.5|25803.5|25783.5|25796|25776|6
1726748230000|2024-09-19 12:17:10|25808.5|25788.5|25806.8|25786.8|25809.3|25789.3|25804.3|25784.3|15
1726748240000|2024-09-19 12:17:20|25805.2|25785.2|25806.8|25786.8|25806.8|25786.8|25805.2|25785.2|3
1726748250000|2024-09-19 12:17:30|||||||||2
1726748260000|2024-09-19 12:17:40|||||||||2
1726748270000|2024-09-19 12:17:50|||||||||5
1726748280000|2024-09-19 12:18:00|25805.1|25785.1|25805.1|25785.1|25806.8|25786.8|25805.1|25785.1|5
1726748290000|2024-09-19 12:18:10|25806|25786|25810.1|25790.1|25810.1|25790.1|25806|25786|1
1726748300000|2024-09-19 12:18:20|25807.6|25787.6|25805.1|25785.1|25807.6|25787.6|25805.1|25785.1|0
1726748310000|2024-09-19 12:18:30|25811.8|25791.8|25811.8|25791.8|25811.8|25791.8|25811.8|25791.8|1
1726748320000|2024-09-19 12:18:40|25813.5|25793.5|25808.5|25788.5|25819.3|25799.3|25808.5|25788.5|2
1726748330000|2024-09-19 12:18:50|25805.1|25785.1|25805.1|25785.1|25805.1|25785.1|25805.1|25785.1|0
1726748340000|2024-09-19 12:19:00|25802.6|25782.6|25802.6|25782.6|25802.6|25782.6|25802.6|25782.6|0
1726748350000|2024-09-19 12:19:10|||||||||1
1726748360000|2024-09-19 12:19:20|25801|25781|25798.5|25778.5|25801|25781|25798.5|25778.5|1
1726748370000|2024-09-19 12:19:30|25794.3|25774.3|25788.5|25768.5|25794.3|25774.3|25788.5|25768.5|6
1726748390000|2024-09-19 12:19:50|25789.3|25769.3|25796.8|25776.8|25796.8|25776.8|25789.3|25769.3|3
1726748400000|2024-09-19 12:20:00|25803.6|25783.6|25806|25786|25806|25786|25803.6|25783.6|2
1726748410000|2024-09-19 12:20:10|25811|25791|25811|25791|25811|25791|25811|25791|2
1726748420000|2024-09-19 12:20:20|25814.4|25794.4|25811|25791|25824.3|25796|25811|25784.3|7
1726748430000|2024-09-19 12:20:30|25810.1|25790.1|25810.1|25790.1|25810.1|25790.1|25810.1|25790.1|1
1726748440000|2024-09-19 12:20:40|25812.6|25792.6|25837.7|25817.7|25837.7|25817.7|25812.6|25792.6|20
1726748450000|2024-09-19 12:20:50|25836|25816|25838.5|25818.5|25838.5|25818.5|25836|25816|3
1726748460000|2024-09-19 12:21:00|25835.1|25815.1|25828.5|25808.5|25835.2|25815.2|25828.5|25808.5|3
1726748470000|2024-09-19 12:21:10|25829.3|25809.3|25829.3|25809.3|25829.3|25809.3|25829.3|25809.3|3
1726748480000|2024-09-19 12:21:20|25836.9|25816.9|25836.9|25816.9|25836.9|25816.9|25836.9|25816.9|1
1726748490000|2024-09-19 12:21:30|25837.7|25817.7|25833.5|25813.5|25837.7|25817.7|25833.5|25813.5|2
1726748500000|2024-09-19 12:21:40|25837.7|25817.7|25843.5|25823.5|25852.7|25823.5|25836|25812.7|6
1726748510000|2024-09-19 12:21:50|25842.7|25822.7|25838.5|25818.5|25842.7|25822.7|25838.5|25818.5|1
1726748520000|2024-09-19 12:22:00|25840.2|25820.2|25842.7|25822.7|25842.7|25822.7|25840.2|25820.2|0
1726748530000|2024-09-19 12:22:10|25841|25821|25841|25821|25841|25821|25841|25821|2
1726748540000|2024-09-19 12:22:20|25842.7|25822.7|25856|25836|25856|25836|25842.7|25822.7|4
1726748550000|2024-09-19 12:22:30|25857.7|25837.7|25858.5|25838.5|25858.5|25838.5|25857.7|25837.7|0
1726748560000|2024-09-19 12:22:40|25867.7|25847.7|25863.5|25843.5|25867.7|25847.7|25863.5|25843.5|4
1726748570000|2024-09-19 12:22:50|25867.7|25847.7|25867.7|25847.7|25867.7|25847.7|25867.7|25847.7|8
1726748580000|2024-09-19 12:23:00|25870.1|25850.1|25891|25871|25903.5|25875.2|25870.1|25850.1|12
1726748590000|2024-09-19 12:23:10|25892.7|25872.7|25905.2|25885.2|25906.1|25886.1|25892.7|25872.7|16
1726748600000|2024-09-19 12:23:20|25904.4|25884.4|25899.4|25879.4|25904.4|25884.4|25899.4|25879.4|1
1726748610000|2024-09-19 12:23:30|25891.9|25871.9|25891.9|25871.9|25891.9|25871.9|25891.9|25871.9|3
1726748620000|2024-09-19 12:23:40|25893.6|25873.6|25893.6|25873.6|25893.6|25873.6|25891.9|25871.9|0
1726748640000|2024-09-19 12:24:00|25896.1|25876.1|25893.6|25873.6|25896.1|25876.1|25893.6|25873.6|1
1726748650000|2024-09-19 12:24:10|25891.9|25871.9|25881.9|25861.9|25891.9|25871.9|25881.9|25861.9|6
1726748660000|2024-09-19 12:24:20|||||||||2
1726748670000|2024-09-19 12:24:30|25888.6|25868.6|25897.8|25877.8|25897.8|25877.8|25888.6|25868.6|3
1726748680000|2024-09-19 12:24:40|25899.4|25879.4|25911.9|25891.9|25911.9|25891.9|25899.4|25879.4|1
1726748690000|2024-09-19 12:24:50|25913.6|25893.6|25916.1|25896.1|25917.8|25897.8|25913.6|25893.6|3
1726748700000|2024-09-19 12:25:00|25911.9|25891.9|25906.9|25886.9|25911.9|25891.9|25906.9|25886.9|2
1726748710000|2024-09-19 12:25:10|25904.4|25884.4|25906.9|25886.9|25906.9|25886.9|25904.4|25884.4|1
1726748730000|2024-09-19 12:25:30|25904.4|25884.4|25904.4|25884.4|25904.4|25884.4|25904.4|25884.4|1
1726748740000|2024-09-19 12:25:40|25902.7|25882.7|25901.9|25881.9|25902.7|25882.7|25901.9|25881.9|2
1726748750000|2024-09-19 12:25:50|25898.5|25878.5|25898.5|25878.5|25900.2|25880.2|25898.5|25878.5|1
1726748760000|2024-09-19 12:26:00|25900.2|25880.2|25908.6|25888.6|25920.3|25888.6|25900.2|25880.2|1
1726748790000|2024-09-19 12:26:30|25911.1|25891.1|25906.9|25886.9|25911.1|25891.1|25906.9|25886.9|3
1726748800000|2024-09-19 12:26:40|25904.4|25884.4|25901.9|25881.9|25904.4|25884.4|25901.9|25881.9|0
1726748810000|2024-09-19 12:26:50|25900.2|25880.2|25896.9|25876.9|25900.2|25880.2|25896.9|25876.9|1
1726748820000|2024-09-19 12:27:00|25894.4|25874.4|25891.9|25871.9|25894.4|25874.4|25891.9|25871.9|3
1726748830000|2024-09-19 12:27:10|25894.4|25874.4|25894.4|25874.4|25894.4|25874.4|25894.4|25874.4|3
1726748840000|2024-09-19 12:27:20|25891.9|25871.9|25886|25866|25891.9|25871.9|25886|25866|2
1726748850000|2024-09-19 12:27:30|25887.7|25867.7|25887.7|25867.7|25887.7|25867.7|25887.7|25867.7|4
1726748860000|2024-09-19 12:27:40|25889.4|25869.4|25896.1|25876.1|25896.1|25876.1|25889.4|25869.4|2
1726748870000|2024-09-19 12:27:50|25899.4|25879.4|25911.1|25891.1|25911.1|25891.1|25899.4|25879.4|1
1726748880000|2024-09-19 12:28:00|25912.8|25892.8|25913.6|25893.6|25913.6|25893.6|25912.8|25892.8|4
1726748890000|2024-09-19 12:28:10|25915.3|25895.3|25926.9|25906.9|25928.6|25908.6|25915.3|25895.3|5
1726748900000|2024-09-19 12:28:20|25928.6|25908.6|25931.1|25911.1|25931.1|25911.1|25928.6|25908.6|0
1726748910000|2024-09-19 12:28:30|25931.9|25911.9|25931.9|25911.9|25931.9|25911.9|25931.9|25911.9|0
1726748920000|2024-09-19 12:28:40|||||||||1
1726748930000|2024-09-19 12:28:50|25923.5|25903.5|25919.4|25899.4|25930.3|25903.5|25916.9|25890.3|7
1726748940000|2024-09-19 12:29:00|25931.9|25891.9|25918.6|25898.6|25931.9|25900.2|25918.6|25891.9|5
1726748950000|2024-09-19 12:29:10|||||||||1
1726748960000|2024-09-19 12:29:20|||||||||4
1726748970000|2024-09-19 12:29:30|||||||||1
1726748980000|2024-09-19 12:29:40|25919.4|25899.4|25919.4|25899.4|25919.4|25899.4|25919.4|25899.4|4
1726748990000|2024-09-19 12:29:50|||||||||2
1726749000000|2024-09-19 12:30:00|25921.1|25901.1|25896.1|25836.1|25932.7|25904.4|25856.1|25799.4|36
1726749010000|2024-09-19 12:30:10|25893.6|25853.6|25892.7|25872.7|25896.1|25872.7|25888.6|25853.6|7
1726749020000|2024-09-19 12:30:20|25891.1|25871.1|25901.9|25881.9|25901.9|25881.9|25891.1|25871.1|8
1726749030000|2024-09-19 12:30:30|25899.4|25879.4|25896.1|25876.1|25899.4|25879.4|25896.1|25876.1|1
1726749040000|2024-09-19 12:30:40|25897.8|25877.8|25902.7|25862.7|25902.7|25881.9|25894.4|25862.7|7
1726749050000|2024-09-19 12:30:50|25887.6|25867.6|25887.6|25867.6|25887.6|25867.6|25887.6|25867.6|7
1726749060000|2024-09-19 12:31:00|25885.2|25865.2|25896.9|25876.9|25896.9|25876.9|25885.2|25865.2|2
1726749070000|2024-09-19 12:31:10|||||||||4
1726749090000|2024-09-19 12:31:30|25898.6|25878.6|25882.7|25862.7|25898.6|25878.6|25881.9|25861.9|8
1726749100000|2024-09-19 12:31:40|25881.9|25861.9|25879.4|25859.4|25881.9|25861.9|25879.4|25859.4|0
1726749110000|2024-09-19 12:31:50|25887.7|25847.7|25887.7|25847.7|25887.7|25847.7|25887.7|25847.7|0
1726749120000|2024-09-19 12:32:00|25875.2|25855.2|25879.4|25859.4|25881.1|25861.1|25871.9|25851.9|7
1726749130000|2024-09-19 12:32:10|25880.2|25860.2|25888.6|25868.6|25888.6|25868.6|25880.2|25860.2|3
1726749150000|2024-09-19 12:32:30|25890.3|25870.3|25890.3|25870.3|25890.3|25870.3|25890.3|25870.3|1
1726749160000|2024-09-19 12:32:40|25891.1|25871.1|25899.4|25879.4|25901.1|25881.1|25891.1|25871.1|11
1726749170000|2024-09-19 12:32:50|25901.1|25881.1|25901.9|25881.9|25901.9|25881.9|25901.1|25881.1|1
1726749180000|2024-09-19 12:33:00|25903.6|25883.6|25906.1|25886.1|25906.1|25886.1|25903.6|25883.6|1
1726749190000|2024-09-19 12:33:10|25904.4|25884.4|25911.9|25891.9|25911.9|25891.9|25904.4|25884.4|7
1726749200000|2024-09-19 12:33:20|25921.9|25901.9|25926.9|25906.9|25926.9|25906.9|25921.9|25901.9|1
1726749210000|2024-09-19 12:33:30|25928.6|25908.6|25925.2|25905.2|25929.4|25909.4|25925.2|25905.2|2
1726749220000|2024-09-19 12:33:40|25929.4|25909.4|25937.7|25917.7|25937.7|25917.7|25929.4|25909.4|4
1726749230000|2024-09-19 12:33:50|25936.1|25916.1|25937.7|25917.7|25937.7|25917.7|25936.1|25916.1|3
1726749240000|2024-09-19 12:34:00|25938.6|25918.6|25956.1|25936.1|25956.1|25936.1|25938.6|25918.6|8
1726749250000|2024-09-19 12:34:10|25955.2|25935.2|25956.9|25936.9|25956.9|25936.9|25955.2|25935.2|0
1726749260000|2024-09-19 12:34:20|25957.7|25937.7|25959.4|25939.4|25959.4|25939.4|25957.7|25937.7|0
1726749270000|2024-09-19 12:34:30|25966.1|25946.1|25968.6|25948.6|25976.9|25956.9|25966.1|25946.1|3
1726749280000|2024-09-19 12:34:40|25971.1|25951.1|25976.9|25956.9|25976.9|25956.9|25969.4|25949.4|8
1726749290000|2024-09-19 12:34:50|25982.7|25962.7|25986.1|25966.1|25986.1|25966.1|25982.7|25962.7|2
1726749300000|2024-09-19 12:35:00|25988.6|25968.6|25998.6|25978.6|25998.6|25978.6|25983.6|25958.6|21
1726749310000|2024-09-19 12:35:10|26001.1|25981.1|26001.1|25981.1|26001.1|25981.1|26001.1|25981.1|1
1726749320000|2024-09-19 12:35:20|25999.4|25979.4|25996.1|25976.1|26001.1|25981.1|25996.1|25976.1|17
1726749330000|2024-09-19 12:35:30|25991|25971|25988.6|25968.6|25991|25971|25988.6|25968.6|0
1726749340000|2024-09-19 12:35:40|25983.6|25963.6|25968.6|25948.6|25983.6|25963.6|25968.6|25940.2|5
1726749350000|2024-09-19 12:35:50|25970.2|25950.2|25961.9|25941.9|25971.1|25951.1|25961.9|25941.9|3
1726749360000|2024-09-19 12:36:00|||||||||1
1726749370000|2024-09-19 12:36:10|25966.9|25946.9|25970.2|25950.2|25970.2|25950.2|25966.9|25946.9|0
1726749380000|2024-09-19 12:36:20|25971.9|25951.9|25973.6|25953.6|25973.6|25953.6|25971.9|25951.9|1
1726749390000|2024-09-19 12:36:30|25983.6|25963.6|25983.6|25963.6|25983.6|25963.6|25983.6|25963.6|1
1726749400000|2024-09-19 12:36:40|25985.2|25965.2|25986.1|25966.1|25986.1|25966.1|25985.2|25965.2|1
1726749410000|2024-09-19 12:36:50|25983.6|25963.6|25983.6|25963.6|25983.6|25963.6|25983.6|25963.6|2
1726749420000|2024-09-19 12:37:00|25981.1|25961.1|25976.1|25956.1|25981.1|25961.1|25976.1|25956.1|1
1726749430000|2024-09-19 12:37:10|||||||||2
1726749440000|2024-09-19 12:37:20|25974.4|25954.4|25976.9|25956.9|25976.9|25956.9|25974.4|25954.4|0
1726749450000|2024-09-19 12:37:30|25978.6|25958.6|25979.4|25959.4|25979.4|25959.4|25978.6|25958.6|4
1726749480000|2024-09-19 12:38:00|25984.4|25964.4|25978.6|25958.6|25989.4|25969.4|25978.6|25958.6|7
1726749490000|2024-09-19 12:38:10|25976.9|25956.9|25981.1|25961.1|25981.1|25961.1|25976.9|25956.9|0
1726749500000|2024-09-19 12:38:20|25979.4|25959.4|25977.7|25957.7|25979.4|25959.4|25977.7|25957.7|0
1726749510000|2024-09-19 12:38:30|25976.9|25956.9|25981.9|25961.9|25981.9|25961.9|25976.9|25956.9|1
1726749530000|2024-09-19 12:38:50|25979.4|25959.4|25979.4|25959.4|25979.4|25959.4|25979.4|25959.4|1
1726749540000|2024-09-19 12:39:00|25980.2|25960.2|25976.1|25956.1|25980.2|25960.2|25965.2|25945.2|9
1726749550000|2024-09-19 12:39:10|25973.6|25953.6|25971.9|25951.9|25973.6|25953.6|25971.9|25951.9|0
1726749560000|2024-09-19 12:39:20|||||||||1
1726749570000|2024-09-19 12:39:30|25970.2|25950.2|25969.4|25949.4|25970.2|25950.2|25969.4|25949.4|1
1726749580000|2024-09-19 12:39:40|25971.9|25951.9|25971.9|25951.9|25971.9|25951.9|25971.9|25951.9|1
1726749590000|2024-09-19 12:39:50|25975.2|25955.2|25978.6|25958.6|25978.6|25958.6|25975.2|25955.2|3
1726749600000|2024-09-19 12:40:00|25980.2|25960.2|25976.1|25956.1|25981.1|25961.1|25976.1|25956.1|1
1726749610000|2024-09-19 12:40:10|25981.1|25941.1|25966.1|25946.1|25981.1|25946.1|25964.4|25941.1|3
1726749630000|2024-09-19 12:40:30|25967.7|25947.7|25967.7|25947.7|25967.7|25947.7|25967.7|25947.7|0
1726749640000|2024-09-19 12:40:40|25970.2|25950.2|25967.7|25947.7|25970.2|25950.2|25967.7|25947.7|2
1726749650000|2024-09-19 12:40:50|25972.7|25952.7|25973.5|25953.5|25976|25956|25972.7|25952.7|1
1726749660000|2024-09-19 12:41:00|25970.2|25950.2|25961.8|25941.8|25970.2|25950.2|25961.8|25941.8|3
1726749670000|2024-09-19 12:41:10|25959.4|25939.4|25958.5|25938.5|25959.4|25939.4|25958.5|25938.5|1
1726749700000|2024-09-19 12:41:40|25956|25936|25958.5|25938.5|25958.5|25938.5|25956|25936|4
1726749720000|2024-09-19 12:42:00|25956.9|25936.9|25955.2|25935.2|25956.9|25936.9|25955.2|25935.2|1
1726749730000|2024-09-19 12:42:10|25954.4|25934.4|25956.9|25936.9|25956.9|25936.9|25954.4|25934.4|0
1726749750000|2024-09-19 12:42:30|25953.5|25933.5|25955.2|25935.2|25955.2|25935.2|25953.5|25933.5|1
1726749760000|2024-09-19 12:42:40|25956.9|25936.9|25975.3|25955.3|25975.3|25955.3|25956.9|25936.9|2
1726749770000|2024-09-19 12:42:50|25978.5|25958.5|25978.5|25958.5|25978.5|25958.5|25978.5|25958.5|0
1726749790000|2024-09-19 12:43:10|||||||||1
1726749820000|2024-09-19 12:43:40|25976.9|25956.9|25978.5|25958.5|25978.5|25958.5|25976.9|25956.9|1
1726749830000|2024-09-19 12:43:50|25976.9|25956.9|25968.5|25948.5|25976.9|25956.9|25968.5|25948.5|5
1726749840000|2024-09-19 12:44:00|25966|25946|25978.5|25958.5|25978.5|25958.5|25966|25946|2
1726749850000|2024-09-19 12:44:10|25983.5|25963.5|25983.5|25963.5|25983.5|25963.5|25983.5|25963.5|1
1726749860000|2024-09-19 12:44:20|25986.9|25966.9|25988.5|25968.5|25988.5|25968.5|25986.9|25966.9|0
1726749870000|2024-09-19 12:44:30|25990.2|25970.2|25991|25971|25991|25971|25990.2|25970.2|3
1726749880000|2024-09-19 12:44:40|25991.9|25971.9|25983.5|25963.5|25991.9|25971.9|25983.5|25963.5|18
1726749890000|2024-09-19 12:44:50|25986|25966|25986|25966|25986|25966|25986|25966|0
1726749900000|2024-09-19 12:45:00|25979.4|25959.4|25966.9|25946.9|25979.4|25959.4|25965.2|25945.2|4
1726749920000|2024-09-19 12:45:20|||||||||1
1726749930000|2024-09-19 12:45:30|25957.7|25937.7|25957.7|25937.7|25957.7|25937.7|25957.7|25937.7|1
1726749940000|2024-09-19 12:45:40|25956.9|25936.9|25956.9|25936.9|25956.9|25936.9|25956.9|25936.9|1
1726749950000|2024-09-19 12:45:50|25962.7|25942.7|25968.5|25948.5|25968.5|25948.5|25962.7|25942.7|1
1726749960000|2024-09-19 12:46:00|25971|25951|25981.9|25961.9|25981.9|25961.9|25971|25951|3
1726749970000|2024-09-19 12:46:10|25986.9|25966.9|25986.9|25966.9|25986.9|25966.9|25986.9|25966.9|0
1726750000000|2024-09-19 12:46:40|25985.2|25965.2|25985.2|25965.2|25985.2|25965.2|25985.2|25965.2|1
1726750010000|2024-09-19 12:46:50|||||||||1
1726750020000|2024-09-19 12:47:00|25981|25961|25975.2|25955.2|25981|25961|25975.2|25955.2|3
1726750030000|2024-09-19 12:47:10|25973.5|25953.5|25971.9|25951.9|25973.5|25953.5|25971.9|25951.9|2
1726750040000|2024-09-19 12:47:20|25971|25951|25978.5|25958.5|25978.5|25958.5|25971|25951|6
1726750050000|2024-09-19 12:47:30|25981.9|25961.9|25983.5|25963.5|25983.5|25963.5|25981.9|25961.9|0
1726750060000|2024-09-19 12:47:40|25985.2|25965.2|25996|25976|25996|25976|25985.2|25965.2|3
1726750070000|2024-09-19 12:47:50|||||||||3
1726750080000|2024-09-19 12:48:00|26001|25981|26001.8|25981.8|26001.8|25981.8|26000.2|25980.2|2
1726750090000|2024-09-19 12:48:10|25996.8|25976.8|25993.5|25973.5|25996.8|25976.8|25993.5|25973.5|1
1726750100000|2024-09-19 12:48:20|25991.8|25971.8|25991|25971|25991.8|25971.8|25991|25971|0
1726750110000|2024-09-19 12:48:30|25989.3|25969.3|25995.2|25975.2|25995.2|25975.2|25988.5|25968.5|0
1726750120000|2024-09-19 12:48:40|25997.7|25977.7|25991.8|25971.8|25998.5|25978.5|25991.8|25971.8|6
1726750130000|2024-09-19 12:48:50|25993.5|25973.5|25996|25976|25996|25976|25991.8|25971.8|1
1726750140000|2024-09-19 12:49:00|25994.3|25974.3|25994.3|25974.3|25994.3|25974.3|25994.3|25974.3|0
1726750150000|2024-09-19 12:49:10|25997.7|25977.7|25999.3|25979.3|25999.3|25979.3|25997.7|25977.7|1
1726750160000|2024-09-19 12:49:20|25996.8|25976.8|25996.8|25976.8|25996.8|25976.8|25996.8|25976.8|0
1726750200000|2024-09-19 12:50:00|25999.3|25979.3|26001.8|25981.8|26001.8|25981.8|25999.3|25979.3|17
1726750210000|2024-09-19 12:50:10|26003.5|25983.5|26009.4|25989.4|26009.4|25989.4|26003.5|25983.5|10
1726750220000|2024-09-19 12:50:20|26006.9|25986.9|26004.4|25984.4|26006.9|25986.9|26004.4|25984.4|2
1726750230000|2024-09-19 12:50:30|26005.2|25985.2|26011.9|25991.9|26011.9|25991.9|26005.2|25985.2|3
1726750240000|2024-09-19 12:50:40|26010.2|25990.2|26010.2|25990.2|26010.2|25990.2|26010.2|25990.2|6
1726750260000|2024-09-19 12:51:00|26011|25991|25986|25966|26011|25991|25981.8|25961.8|7
1726750270000|2024-09-19 12:51:10|25984.3|25964.3|25978.5|25958.5|25984.3|25964.3|25978.5|25958.5|2
1726750280000|2024-09-19 12:51:20|25979.3|25959.3|25976|25956|25979.3|25959.3|25976|25956|2
1726750300000|2024-09-19 12:51:40|25981|25961|25981|25961|25981|25961|25981|25961|1
1726750310000|2024-09-19 12:51:50|25976|25956|25983.5|25963.5|25983.5|25963.5|25976|25956|3
1726750320000|2024-09-19 12:52:00|26008.5|25988.5|26046|26026|26055.2|26027.7|26008.5|25988.5|51
1726750330000|2024-09-19 12:52:10|26047.7|26027.7|26046.9|26026.9|26047.7|26027.7|26046.9|26026.9|4
1726750340000|2024-09-19 12:52:20|||||||||2
1726750350000|2024-09-19 12:52:30|26049.4|26029.4|26045.2|26025.2|26049.4|26029.4|26045.2|26025.2|1
1726750360000|2024-09-19 12:52:40|26047.7|26027.7|26051.9|26031.9|26051.9|26031.9|26047.7|26027.7|2
1726750370000|2024-09-19 12:52:50|26052.7|26032.7|26064.4|26044.4|26066.1|26046.1|26052.7|26032.7|8
1726750380000|2024-09-19 12:53:00|26061.9|26041.9|26056.9|26036.9|26061.9|26041.9|26056.9|26036.9|0
1726750390000|2024-09-19 12:53:10|26059.4|26039.4|26059.4|26039.4|26059.4|26039.4|26059.4|26039.4|0
1726750400000|2024-09-19 12:53:20|26056|26036|26054.4|26034.4|26056|26036|26054.4|26034.4|18
1726750420000|2024-09-19 12:53:40|26050.2|26030.2|26046|26026|26050.2|26030.2|26046|26026|2
1726750430000|2024-09-19 12:53:50|26050.2|26030.2|26050.2|26030.2|26050.2|26030.2|26050.2|26030.2|0
1726750440000|2024-09-19 12:54:00|26068.6|26028.6|26071.9|26051.9|26072|26051.9|26060.3|26028.6|13
1726750450000|2024-09-19 12:54:10|26083.6|26043.6|26075.3|26055.3|26084.4|26055.3|26075.3|26042.8|9
1726750460000|2024-09-19 12:54:20|26071.1|26051.1|26073.6|26053.6|26073.6|26053.6|26071.1|26051.1|6
1726750470000|2024-09-19 12:54:30|26076.9|26036.9|26067.7|26047.7|26079.4|26047.7|26062.7|26034.4|7
1726750480000|2024-09-19 12:54:40|26069.4|26049.4|26096.9|26076.9|26096.9|26076.9|26069.4|26049.4|4
1726750490000|2024-09-19 12:54:50|26098.6|26078.6|26101.1|26081.1|26101.1|26081.1|26098.6|26078.6|13
1726750500000|2024-09-19 12:55:00|26099.4|26079.4|26097.8|26077.8|26099.4|26079.4|26097.8|26077.8|4
1726750510000|2024-09-19 12:55:10|26098.6|26078.6|26098.6|26078.6|26098.6|26078.6|26098.6|26078.6|2
1726750520000|2024-09-19 12:55:20|26096.1|26076.1|26091.1|26071.1|26096.1|26076.1|26091.1|26071.1|2
1726750530000|2024-09-19 12:55:30|26083.6|26063.6|26083.6|26063.6|26083.6|26063.6|26083.6|26063.6|0
1726750540000|2024-09-19 12:55:40|26081.9|26061.9|26076.9|26056.9|26081.9|26061.9|26075.2|26055.2|1
1726750550000|2024-09-19 12:55:50|26079.4|26059.4|26080.3|26060.3|26081.1|26061.1|26079.4|26059.4|3
1726750560000|2024-09-19 12:56:00|26078.6|26058.6|26078.6|26058.6|26078.6|26058.6|26078.6|26058.6|4
1726750570000|2024-09-19 12:56:10|26076.9|26056.9|26079.4|26059.4|26079.4|26059.4|26076.9|26056.9|1
1726750580000|2024-09-19 12:56:20|26076.1|26056.1|26076.1|26056.1|26076.1|26056.1|26076.1|26056.1|0
1726750590000|2024-09-19 12:56:30|26077.7|26057.7|26079.4|26059.4|26079.4|26059.4|26077.7|26057.7|1
1726750600000|2024-09-19 12:56:40|26078.6|26058.6|26078.6|26058.6|26078.6|26058.6|26078.6|26058.6|0
1726750610000|2024-09-19 12:56:50|26079.4|26059.4|26083.6|26063.6|26083.6|26063.6|26079.4|26059.4|3
1726750650000|2024-09-19 12:57:30|26081.1|26061.1|26081.1|26061.1|26081.1|26061.1|26081.1|26061.1|1
1726750660000|2024-09-19 12:57:40|26083.6|26063.6|26081.1|26061.1|26083.6|26063.6|26081.1|26061.1|3
1726750670000|2024-09-19 12:57:50|26086.1|26066.1|26097|26077|26097|26077|26086.1|26066.1|13
1726750680000|2024-09-19 12:58:00|26098.6|26078.6|26092|26072|26098.6|26078.6|26092|26072|11
1726750700000|2024-09-19 12:58:20|26092.8|26072.8|26092.8|26072.8|26092.8|26072.8|26092.8|26072.8|6
1726750710000|2024-09-19 12:58:30|26094.5|26074.5|26096.1|26076.1|26096.1|26076.1|26094.5|26074.5|8
1726750730000|2024-09-19 12:58:50|26098.6|26078.6|26103.6|26083.6|26103.6|26083.6|26098.6|26078.6|2
1726750740000|2024-09-19 12:59:00|26108.6|26088.6|26124.5|26084.5|26127|26102|26108.6|26084.5|20
1726750750000|2024-09-19 12:59:10|26107.7|26087.7|26105.3|26085.3|26107.7|26087.7|26105.3|26085.3|0
1726750760000|2024-09-19 12:59:20|26101.9|26081.9|26092.8|26072.8|26101.9|26081.9|26092.8|26072.8|11
1726750770000|2024-09-19 12:59:30|26096.1|26076.1|26097.8|26077.8|26109.5|26077.8|26096.1|26069.5|0
1726750780000|2024-09-19 12:59:40|26093.6|26073.6|26093.6|26073.6|26093.6|26073.6|26093.6|26073.6|0
1726750790000|2024-09-19 12:59:50|26092|26072|26091.1|26071.1|26093.6|26073.6|26091.1|26071.1|3
1726750800000|2024-09-19 13:00:00|26089.5|26069.5|26091.1|26071.1|26096.1|26076.1|26089.5|26069.5|6
1726750810000|2024-09-19 13:00:10|26087.8|26067.8|26087|26067|26087.8|26067.8|26087|26067|0
1726750820000|2024-09-19 13:00:20|26085.3|26065.3|26038.6|26018.6|26085.3|26065.3|26038.6|26018.6|9
1726750830000|2024-09-19 13:00:30|26040.3|26020.3|26053.6|26033.6|26053.6|26033.6|26040.3|26020.3|7
1726750840000|2024-09-19 13:00:40|26055.3|26035.3|26063.6|26043.6|26063.6|26043.6|26055.3|26035.3|17
1726750850000|2024-09-19 13:00:50|26068.6|26048.6|26074.5|26054.5|26074.5|26054.5|26068.6|26048.6|0
1726750860000|2024-09-19 13:01:00|26079.5|26059.5|26077|26057|26082|26062|26077|26057|2
1726750870000|2024-09-19 13:01:10|26077.8|26057.8|26077.8|26057.8|26077.8|26057.8|26077.8|26057.8|5
1726750880000|2024-09-19 13:01:20|26079.5|26059.5|26082.8|26062.8|26082.8|26062.8|26079.5|26059.5|0
1726750890000|2024-09-19 13:01:30|26087.8|26067.8|26087.8|26067.8|26087.8|26067.8|26087.8|26067.8|0
1726750900000|2024-09-19 13:01:40|26089.5|26069.5|26078.6|26058.6|26089.5|26069.5|26078.6|26058.6|1
1726750920000|2024-09-19 13:02:00|26080.3|26060.3|26081.1|26061.1|26081.1|26061.1|26080.3|26060.3|0
1726750930000|2024-09-19 13:02:10|26082.8|26062.8|26083.6|26063.6|26083.6|26063.6|26082.8|26062.8|0
1726750940000|2024-09-19 13:02:20|26081.1|26061.1|26081.1|26061.1|26081.1|26061.1|26081.1|26061.1|3
1726750950000|2024-09-19 13:02:30|26078.6|26058.6|26076.1|26056.1|26078.6|26058.6|26076.1|26056.1|15
1726750960000|2024-09-19 13:02:40|26076.9|26056.9|26076.9|26056.9|26076.9|26056.9|26076.9|26056.9|5
1726750970000|2024-09-19 13:02:50|26078.6|26058.6|26078.6|26058.6|26078.6|26058.6|26076.1|26056.1|7
1726750980000|2024-09-19 13:03:00|26071.1|26051.1|26077|26057|26077|26057|26071.1|26051.1|12
1726750990000|2024-09-19 13:03:10|26075.3|26055.3|26072.8|26052.8|26077|26057|26072.8|26052.8|4
1726751000000|2024-09-19 13:03:20|26070.3|26050.3|26061.9|26041.9|26070.3|26050.3|26061.9|26041.9|2
1726751010000|2024-09-19 13:03:30|26060.3|26040.3|26057.8|26037.8|26060.3|26040.3|26057.8|26037.8|0
1726751020000|2024-09-19 13:03:40|26058.6|26038.6|26061.1|26041.1|26061.1|26041.1|26056.1|26036.1|3
1726751030000|2024-09-19 13:03:50|26062.8|26042.8|26063.6|26043.6|26063.6|26043.6|26062.8|26042.8|1
1726751040000|2024-09-19 13:04:00|26065.3|26045.3|26058.6|26038.6|26066.1|26046.1|26058.6|26038.6|1
1726751050000|2024-09-19 13:04:10|26062.8|26042.8|26062.8|26042.8|26062.8|26042.8|26062.8|26042.8|3
1726751060000|2024-09-19 13:04:20|26059.4|26039.4|26059.4|26039.4|26059.4|26039.4|26059.4|26039.4|3
1726751070000|2024-09-19 13:04:30|26056.1|26036.1|26051.9|26031.9|26056.1|26036.1|26051.9|26031.9|2
1726751080000|2024-09-19 13:04:40|26043.4|26023.4|26058.6|26038.6|26063.6|26040.3|26038.6|26018.6|9
1726751090000|2024-09-19 13:04:50|26056.1|26036.1|26051.1|26031.1|26056.1|26036.1|26051.1|26031.1|4
1726751100000|2024-09-19 13:05:00|26052.8|26032.8|26053.6|26033.6|26053.6|26033.6|26052.8|26032.8|1
1726751110000|2024-09-19 13:05:10|26051.1|26031.1|26060.2|26020.2|26060.2|26031.1|26046|26020.2|3
1726751120000|2024-09-19 13:05:20|||||||||1
1726751130000|2024-09-19 13:05:30|26046.1|26026.1|26028.6|26008.6|26046.1|26026.1|26028.6|26008.6|5
1726751150000|2024-09-19 13:05:50|26026.1|26006.1|26028.6|26008.6|26028.6|26008.6|26026.1|26006.1|4
1726751160000|2024-09-19 13:06:00|||||||||1
1726751190000|2024-09-19 13:06:30|26032.8|26012.8|26033.6|26013.6|26035.3|26015.3|26032.8|26012.8|5
1726751200000|2024-09-19 13:06:40|26036.1|26016.1|26036.1|26016.1|26036.1|26016.1|26036.1|26016.1|1
1726751210000|2024-09-19 13:06:50|26034.4|26014.4|26036.1|26016.1|26036.1|26016.1|26033.6|26013.6|0
1726751220000|2024-09-19 13:07:00|26033.6|26013.6|26033.6|26013.6|26033.6|26013.6|26033.6|26013.6|1
1726751230000|2024-09-19 13:07:10|26031.1|26011.1|26031.1|26011.1|26031.1|26011.1|26031.1|26011.1|1
1726751240000|2024-09-19 13:07:20|26028.6|26008.6|26025.3|26005.3|26028.6|26008.6|26025.3|26005.3|4
1726751250000|2024-09-19 13:07:30|26032.8|26012.8|26036.1|26016.1|26036.1|26016.1|26032.8|26012.8|3
1726751260000|2024-09-19 13:07:40|26037.8|26017.8|26037.8|26017.8|26037.8|26017.8|26037.8|26017.8|3
1726751280000|2024-09-19 13:08:00|26036.1|26016.1|26031.1|26011.1|26036.1|26016.1|26029.4|26009.4|13
1726751290000|2024-09-19 13:08:10|26033.6|26013.6|26041.9|26021.9|26041.9|26021.9|26033.6|26013.6|7
1726751300000|2024-09-19 13:08:20|26044.4|26024.4|26043.6|26023.6|26044.4|26024.4|26043.6|26023.6|1
1726751310000|2024-09-19 13:08:30|26046.9|26026.9|26048.6|26028.6|26048.6|26028.6|26046.9|26026.9|2
1726751320000|2024-09-19 13:08:40|26052.8|26032.8|26052.8|26032.8|26052.8|26032.8|26052.8|26032.8|2
1726751330000|2024-09-19 13:08:50|26049.4|26029.4|26050.2|26030.2|26052.7|26032.7|26049.4|26029.4|27
1726751340000|2024-09-19 13:09:00|26049.4|26029.4|26049.4|26029.4|26049.4|26029.4|26049.4|26029.4|2
1726751350000|2024-09-19 13:09:10|26047.7|26027.7|26046.9|26026.9|26047.7|26027.7|26046.9|26026.9|0
1726751360000|2024-09-19 13:09:20|26041.9|26021.9|26041.9|26021.9|26041.9|26021.9|26041.9|26021.9|0
1726751400000|2024-09-19 13:10:00|26038.5|26018.5|26035.2|26015.2|26038.5|26018.5|26035.2|26015.2|1
1726751440000|2024-09-19 13:10:40|26013.4|25993.4|26013.4|25993.4|26013.4|25993.4|26013.4|25993.4|5
1726751450000|2024-09-19 13:10:50|26007.7|25987.7|26006|25986|26007.7|25987.7|26006|25986|1
1726751460000|2024-09-19 13:11:00|26005.2|25985.2|26001.1|25981.1|26008.6|25985.2|26001.1|25968.6|4
1726751470000|2024-09-19 13:11:10|26001.9|25981.9|26001.9|25981.9|26001.9|25981.9|26001.9|25981.9|0
1726751480000|2024-09-19 13:11:20|26000.2|25980.2|25998.6|25978.6|26000.2|25980.2|25998.6|25978.6|1
1726751490000|2024-09-19 13:11:30|25995.2|25975.2|25995.2|25975.2|25995.2|25975.2|25995.2|25975.2|1
1726751500000|2024-09-19 13:11:40|25990.2|25970.2|25995.2|25975.2|25995.2|25975.2|25990.2|25970.2|8
1726751520000|2024-09-19 13:12:00|25994.4|25974.4|25992.7|25972.7|25994.4|25974.4|25992.7|25972.7|1
1726751530000|2024-09-19 13:12:10|25991|25971|25996|25956|25996|25971|25987.7|25956|3
1726751540000|2024-09-19 13:12:20|25983.5|25963.5|25982.7|25962.7|25983.5|25963.5|25982.7|25962.7|0
1726751550000|2024-09-19 13:12:30|25990.2|25970.2|25991.9|25971.9|25991.9|25971.9|25990.2|25970.2|5
1726751560000|2024-09-19 13:12:40|25992.7|25972.7|25999.4|25979.4|25999.4|25979.4|25992.7|25972.7|2
1726751570000|2024-09-19 13:12:50|26001.9|25981.9|26001.9|25981.9|26001.9|25981.9|26001.9|25981.9|0
1726751580000|2024-09-19 13:13:00|26005.2|25985.2|26009.4|25989.4|26009.4|25989.4|26005.2|25985.2|1
1726751590000|2024-09-19 13:13:10|26012.7|25992.7|26012.7|25992.7|26012.7|25992.7|26012.7|25992.7|0
1726751620000|2024-09-19 13:13:40|26014.3|25994.3|26015.1|25995.1|26015.1|25995.1|26014.3|25994.3|145
1726751630000|2024-09-19 13:13:50|26016.8|25996.8|26017.6|25997.6|26017.6|25997.6|26016.8|25996.8|2
1726751640000|2024-09-19 13:14:00|26022.7|26002.7|26027.7|26007.7|26027.7|26007.7|26022.7|26002.7|2
1726751650000|2024-09-19 13:14:10|26030.2|26010.2|26030.2|26010.2|26030.2|26010.2|26030.2|26010.2|0
1726751670000|2024-09-19 13:14:30|||||||||2
1726751680000|2024-09-19 13:14:40|26027.7|26007.7|26030.2|26010.2|26030.2|26010.2|26027.7|26007.7|4
1726751690000|2024-09-19 13:14:50|26027.7|26007.7|26030.2|26010.2|26030.2|26010.2|26027.7|26007.7|11
1726751700000|2024-09-19 13:15:00|26027.7|26007.7|26025.2|26005.2|26032.7|26012.7|26025.2|26005.2|4
1726751710000|2024-09-19 13:15:10|26027.7|26007.7|26025.2|26005.2|26027.7|26007.7|26025.2|26005.2|0
1726751730000|2024-09-19 13:15:30|26010.2|25990.2|26012.7|25992.7|26012.7|25992.7|26007.7|25987.7|4
1726751740000|2024-09-19 13:15:40|26011|25991|26000.2|25980.2|26012.7|25992.7|26000.2|25980.2|3
1726751760000|2024-09-19 13:16:00|25998.5|25978.5|26000.2|25980.2|26000.2|25980.2|25995.2|25975.2|9
1726751770000|2024-09-19 13:16:10|26005.2|25985.2|26012.7|25992.7|26012.7|25992.7|26004.4|25984.4|24
1726751780000|2024-09-19 13:16:20|26016.1|25996.1|26012.7|25992.7|26022.6|25997.7|26012.7|25982.6|24
1726751790000|2024-09-19 13:16:30|26014.3|25994.3|26002.6|25982.6|26022.6|25994.3|26002.6|25981|5
1726751800000|2024-09-19 13:16:40|26000.9|25980.9|25989.2|25969.2|26000.9|25980.9|25989.2|25969.2|3
1726751820000|2024-09-19 13:17:00|25988.4|25968.4|25965.9|25945.9|25988.4|25968.4|25965.9|25945.9|4
1726751860000|2024-09-19 13:17:40|||||||||1
1726751880000|2024-09-19 13:18:00|25963.4|25943.4|25970.9|25950.9|25970.9|25950.9|25963.4|25943.4|7
1726751890000|2024-09-19 13:18:10|25974.2|25954.2|25980.1|25960.1|25980.1|25960.1|25974.2|25954.2|18
1726751900000|2024-09-19 13:18:20|||||||||1
1726751910000|2024-09-19 13:18:30|25981.8|25961.8|25981.8|25961.8|25981.8|25961.8|25981.8|25961.8|1
1726751920000|2024-09-19 13:18:40|25978.4|25958.4|25976.8|25956.8|25978.4|25958.4|25975.1|25955.1|2
1726751930000|2024-09-19 13:18:50|25976|25956|25970|25950|25976.8|25956.8|25970|25950|8
1726751940000|2024-09-19 13:19:00|25963.4|25943.4|25958.4|25938.4|25963.4|25943.4|25958.4|25938.4|0
1726751950000|2024-09-19 13:19:10|25960.9|25940.9|25958.4|25938.4|25960.9|25940.9|25958.4|25938.4|2
1726751960000|2024-09-19 13:19:20|25955|25935|25951.7|25931.7|25955|25935|25951.7|25931.7|2
1726751970000|2024-09-19 13:19:30|25950.1|25930.1|25953.4|25933.4|25953.4|25933.4|25943.4|25923.4|5
1726751980000|2024-09-19 13:19:40|||||||||3
1726751990000|2024-09-19 13:19:50|25955.1|25935.1|25960.9|25940.9|25960.9|25940.9|25955.1|25935.1|5
1726752000000|2024-09-19 13:20:00|25948.4|25928.4|25933.4|25913.4|25948.4|25928.4|25929.2|25909.2|15
1726752010000|2024-09-19 13:20:10|25931.7|25911.7|25929.2|25909.2|25931.7|25911.7|25929.2|25909.2|1
1726752020000|2024-09-19 13:20:20|25928.4|25908.4|25928.4|25908.4|25928.4|25908.4|25928.4|25908.4|0
1726752030000|2024-09-19 13:20:30|25930.1|25910.1|25937.6|25917.6|25937.6|25917.6|25930.1|25910.1|3
1726752050000|2024-09-19 13:20:50|25940.1|25920.1|25942.6|25922.6|25942.6|25922.6|25940.1|25920.1|1
1726752060000|2024-09-19 13:21:00|25935.9|25915.9|25935.9|25915.9|25935.9|25915.9|25935.9|25915.9|2
1726752070000|2024-09-19 13:21:10|25933.4|25913.4|25933.4|25913.4|25935.9|25915.9|25933.4|25913.4|2
1726752080000|2024-09-19 13:21:20|25931.7|25911.7|25931.7|25911.7|25933.4|25913.4|25931.7|25911.7|2
1726752090000|2024-09-19 13:21:30|25930.1|25910.1|25930.1|25910.1|25930.1|25910.1|25930.1|25910.1|3
1726752110000|2024-09-19 13:21:50|25930.9|25910.9|25930.9|25910.9|25930.9|25910.9|25930.9|25910.9|0
1726752120000|2024-09-19 13:22:00|25926.7|25906.7|25924.2|25904.2|25926.7|25906.7|25923.4|25903.4|5
1726752130000|2024-09-19 13:22:10|25921.7|25901.7|25919.2|25899.2|25921.7|25901.7|25919.2|25899.2|16
1726752140000|2024-09-19 13:22:20|25912.5|25892.5|25908.4|25888.4|25912.5|25892.5|25908.4|25888.4|3
1726752150000|2024-09-19 13:22:30|25907.5|25887.5|25909.2|25889.2|25909.2|25889.2|25907.5|25887.5|0
1726752160000|2024-09-19 13:22:40|25910|25890|25917.5|25897.5|25929.2|25897.5|25910|25889.2|2
1726752170000|2024-09-19 13:22:50|25920.9|25900.9|25921.7|25901.7|25922.5|25902.5|25920.9|25900.9|2
1726752190000|2024-09-19 13:23:10|25923.4|25903.4|25925|25905|25925|25905|25923.4|25903.4|0
1726752200000|2024-09-19 13:23:20|25926.7|25906.7|25926.7|25906.7|25926.7|25906.7|25926.7|25906.7|2
1726752210000|2024-09-19 13:23:30|25939.2|25899.2|25939.2|25899.2|25939.2|25899.2|25939.2|25899.2|1
1726752220000|2024-09-19 13:23:40|25934.2|25914.2|25934.2|25914.2|25934.2|25914.2|25934.2|25914.2|0
1726752240000|2024-09-19 13:24:00|25932.5|25912.5|25925|25905|25932.5|25912.5|25920|25900|9
1726752250000|2024-09-19 13:24:10|25926.7|25906.7|25926.7|25906.7|25926.7|25906.7|25926.7|25906.7|1
1726752260000|2024-09-19 13:24:20|25930|25910|25940|25920|25940|25920|25930|25910|3
1726752270000|2024-09-19 13:24:30|25943.4|25923.4|25943.4|25923.4|25943.4|25923.4|25943.4|25923.4|1
1726752280000|2024-09-19 13:24:40|25944.2|25924.2|25942.5|25922.5|25944.2|25924.2|25941.7|25921.7|2
1726752290000|2024-09-19 13:24:50|25948.4|25928.4|25950|25930|25950|25930|25948.4|25928.4|2
1726752310000|2024-09-19 13:25:10|25951.7|25931.7|25952.5|25932.5|25952.5|25932.5|25951.7|25931.7|1
1726752320000|2024-09-19 13:25:20|||||||||3
1726752330000|2024-09-19 13:25:30|||||||||1
1726752340000|2024-09-19 13:25:40|25957.5|25937.5|25958.4|25938.4|25958.4|25938.4|25957.5|25937.5|2
1726752350000|2024-09-19 13:25:50|25965|25945|25965|25945|25965|25945|25964.2|25944.2|3
1726752360000|2024-09-19 13:26:00|25964.2|25944.2|25987.5|25967.5|25987.5|25967.5|25964.2|25944.2|11
1726752370000|2024-09-19 13:26:10|25984.2|25964.2|25984.2|25964.2|25984.2|25964.2|25984.2|25964.2|5
1726752380000|2024-09-19 13:26:20|25981.7|25961.7|25981.7|25961.7|25981.7|25961.7|25981.7|25961.7|0
1726752420000|2024-09-19 13:27:00|25976.7|25956.7|25976.7|25956.7|25976.7|25956.7|25976.7|25956.7|0
1726752430000|2024-09-19 13:27:10|25975|25955|25971.7|25951.7|25975|25955|25971.7|25951.7|2
1726752440000|2024-09-19 13:27:20|25970|25950|25974.2|25954.2|25974.2|25954.2|25969.2|25949.2|47
1726752450000|2024-09-19 13:27:30|25975|25955|25980|25960|25980|25960|25975|25955|1
1726752460000|2024-09-19 13:27:40|25978.3|25958.3|25979.2|25959.2|25980|25960|25977.5|25957.5|0
1726752470000|2024-09-19 13:27:50|25990.1|25970.1|26003.4|25983.4|26003.4|25983.4|25990.1|25970.1|20
1726752480000|2024-09-19 13:28:00|26004.2|25984.2|26005.9|25985.9|26006.7|25986.7|26004.2|25984.2|5
1726752490000|2024-09-19 13:28:10|26004.2|25984.2|26003.4|25983.4|26004.2|25984.2|26001.7|25981.7|1
1726752500000|2024-09-19 13:28:20|26005.1|25985.1|26005.1|25985.1|26005.1|25985.1|26005.1|25985.1|0
1726752530000|2024-09-19 13:28:50|26007.6|25987.6|26013.4|25993.4|26015.1|25995.1|26007.6|25987.6|1
1726752540000|2024-09-19 13:29:00|26015.1|25995.1|26036.8|25996.8|26036.8|26005.1|26015.1|25995.1|0
1726752550000|2024-09-19 13:29:10|26025.1|26005.1|26041|26021|26041|26021|26025.1|26005.1|38
1726752560000|2024-09-19 13:29:20|26042.7|26022.7|26050.1|26030.1|26050.1|26030.1|26041|26021|13
1726752570000|2024-09-19 13:29:30|26053.4|26033.4|26053.4|26033.4|26053.4|26033.4|26053.4|26033.4|4
1726752580000|2024-09-19 13:29:40|26045.9|26025.9|26045.9|26025.9|26045.9|26025.9|26045.9|26025.9|6
1726752590000|2024-09-19 13:29:50|||||||||10
1726752600000|2024-09-19 13:30:00|26040.8|26020.8|26028.4|26008.4|26040.8|26020.8|26028.4|26008.4|1
1726752610000|2024-09-19 13:30:10|26023.4|26003.4|26023.4|26003.4|26023.4|26003.4|26023.4|26003.4|0
1726752620000|2024-09-19 13:30:20|26018.4|25998.4|26018.4|25998.4|26018.4|25998.4|26018.4|25998.4|0
1726752630000|2024-09-19 13:30:30|||||||||1
1726752640000|2024-09-19 13:30:40|26017.6|25997.6|26013.4|25993.4|26017.6|25997.6|26011.7|25991.7|6
1726752650000|2024-09-19 13:30:50|26015.1|25995.1|26015.9|25995.9|26015.9|25995.9|26015.1|25995.1|0
1726752660000|2024-09-19 13:31:00|26018.4|25998.4|26018.4|25998.4|26018.4|25998.4|26018.4|25998.4|2
1726752670000|2024-09-19 13:31:10|26020.1|26000.1|26020.9|26000.9|26020.9|26000.9|26020.1|26000.1|0
1726752680000|2024-09-19 13:31:20|||||||||1
1726752690000|2024-09-19 13:31:30|26018.4|25998.4|26018.4|25998.4|26018.4|25998.4|26018.4|25998.4|2
1726752700000|2024-09-19 13:31:40|26020.1|26000.1|26020.1|26000.1|26023.5|26003.5|26020.1|26000.1|1
1726752710000|2024-09-19 13:31:50|26018.4|25998.4|26015.1|25995.1|26018.4|25998.4|26015.1|25995.1|0
1726752720000|2024-09-19 13:32:00|26016.8|25996.8|26013.4|25993.4|26020.9|26000.9|26013.4|25993.4|13
1726752730000|2024-09-19 13:32:10|26012.6|25992.6|26012.6|25992.6|26012.6|25992.6|26012.6|25992.6|5
1726752750000|2024-09-19 13:32:30|26010.9|25990.9|26012.6|25992.6|26012.6|25992.6|26008.4|25988.4|6
1726752760000|2024-09-19 13:32:40|26013.4|25993.4|26013.4|25993.4|26013.4|25993.4|26013.4|25993.4|1
1726752780000|2024-09-19 13:33:00|26012.6|25992.6|26005.8|25985.8|26012.6|25992.6|26005.8|25985.8|4
1726752790000|2024-09-19 13:33:10|25996.7|25976.7|25990.9|25970.9|25996.7|25976.7|25990.9|25970.9|9
1726752800000|2024-09-19 13:33:20|25985.9|25965.9|25972.5|25952.5|25985.9|25965.9|25972.5|25952.5|28
1726752810000|2024-09-19 13:33:30|25955|25935|25954.2|25934.2|25955|25935|25954.2|25934.2|0
1726752820000|2024-09-19 13:33:40|25950.8|25930.8|25938.3|25918.3|25950.8|25930.8|25938.3|25918.3|5
1726752830000|2024-09-19 13:33:50|||||||||2
1726752840000|2024-09-19 13:34:00|25936.7|25916.7|25933.3|25913.3|25936.7|25916.7|25930.8|25910.8|29
1726752850000|2024-09-19 13:34:10|25930.8|25910.8|25942.5|25922.5|25942.5|25922.5|25930.8|25910.8|6
1726752870000|2024-09-19 13:34:30|25945|25925|25942.5|25922.5|25945|25925|25942.5|25922.5|3
1726752890000|2024-09-19 13:34:50|25940|25920|25940|25920|25940|25920|25937.5|25917.5|1
1726752900000|2024-09-19 13:35:00|25938.3|25918.3|25940|25920|25942.5|25922.5|25938.3|25918.3|3
1726752910000|2024-09-19 13:35:10|25942.5|25922.5|25942.5|25922.5|25942.5|25922.5|25942.5|25922.5|0
1726752930000|2024-09-19 13:35:30|25947.5|25927.5|25949.2|25929.2|25949.2|25929.2|25947.5|25927.5|4
1726752940000|2024-09-19 13:35:40|25950|25930|25922.5|25902.5|25950|25930|25922.5|25902.5|2
1726752950000|2024-09-19 13:35:50|25921.7|25901.7|25914.1|25894.1|25921.7|25901.7|25914.1|25894.1|6
1726752960000|2024-09-19 13:36:00|25912.5|25892.5|25905|25885|25912.5|25892.5|25905|25885|2
1726752970000|2024-09-19 13:36:10|25906.6|25886.6|25910.9|25890.9|25910.9|25890.9|25906.6|25886.6|3
1726752980000|2024-09-19 13:36:20|25916.7|25896.7|25930|25890|25930|25897.5|25916.7|25889.2|0
1726753000000|2024-09-19 13:36:40|25918.3|25898.3|25923.3|25903.3|25930|25903.3|25917.5|25889.2|1
1726753020000|2024-09-19 13:37:00|25915.8|25895.8|25910|25890|25916.7|25896.7|25910|25890|8
1726753030000|2024-09-19 13:37:10|25907.5|25887.5|25934.2|25914.2|25934.2|25914.2|25907.5|25887.5|14
1726753040000|2024-09-19 13:37:20|25937.5|25917.5|25940|25920|25940|25920|25937.5|25917.5|1
1726753050000|2024-09-19 13:37:30|25937.5|25917.5|25957.5|25937.5|25957.5|25937.5|25937.5|25917.5|10
1726753060000|2024-09-19 13:37:40|25960|25940|25960.8|25940.8|25960.8|25940.8|25960|25940|2
1726753080000|2024-09-19 13:38:00|25975.9|25935.9|25975|25955|25977.5|25955|25975|25935.9|5
1726753090000|2024-09-19 13:38:10|25974.2|25954.2|25972.5|25952.5|25974.2|25954.2|25970.8|25950.8|3
1726753100000|2024-09-19 13:38:20|25984.2|25944.2|25960.8|25940.8|25984.2|25956.7|25960.8|25940.8|11
1726753110000|2024-09-19 13:38:30|25960|25940|25967.5|25947.5|25967.5|25947.5|25960|25940|1
1726753120000|2024-09-19 13:38:40|25969.2|25949.2|25974.2|25954.2|25974.2|25954.2|25969.2|25949.2|3
1726753130000|2024-09-19 13:38:50|25976.7|25956.7|25976.7|25956.7|25976.7|25956.7|25976.7|25956.7|0
1726753140000|2024-09-19 13:39:00|25978.4|25958.4|25990|25970|26000|25970|25978.4|25957.6|9
1726753150000|2024-09-19 13:39:10|25987.5|25967.5|25989.2|25969.2|25989.2|25969.2|25987.5|25967.5|2
1726753170000|2024-09-19 13:39:30|25990|25970|25977.5|25957.5|25990|25970|25977.5|25957.5|7
1726753180000|2024-09-19 13:39:40|25973.3|25953.3|25970|25950|25974.2|25954.2|25970|25950|1
1726753190000|2024-09-19 13:39:50|25973.4|25953.4|25970|25950|25975|25955|25970|25950|0
1726753200000|2024-09-19 13:40:00|25966.6|25946.6|25960|25940|25966.6|25946.6|25957.5|25937.5|4
1726753210000|2024-09-19 13:40:10|25959.1|25939.1|25960|25940|25960.8|25940.8|25959.1|25939.1|1
1726753220000|2024-09-19 13:40:20|25958.3|25938.3|25960|25940|25960|25940|25958.3|25938.3|0
1726753250000|2024-09-19 13:40:50|25958.3|25938.3|25950|25930|25958.3|25938.3|25950|25930|1
1726753260000|2024-09-19 13:41:00|25947.5|25927.5|25947.5|25927.5|25947.5|25927.5|25947.5|25927.5|0
1726753270000|2024-09-19 13:41:10|25950|25910|25960|25900|25960|25910|25950|25894.2|7
1726753280000|2024-09-19 13:41:20|25923.3|25903.3|25926.7|25906.7|25926.7|25906.7|25923.3|25903.3|7
1726753290000|2024-09-19 13:41:30|25927.5|25907.5|25917.5|25897.5|25927.5|25907.5|25917.5|25897.5|13
1726753300000|2024-09-19 13:41:40|25920|25900|25915|25895|25920|25900|25915|25895|1
1726753320000|2024-09-19 13:42:00|25920|25900|25941.7|25921.7|25941.7|25921.7|25920|25900|7
1726753330000|2024-09-19 13:42:10|25953.4|25913.4|25956.7|25916.7|25956.7|25916.7|25953.4|25913.4|1
1726753340000|2024-09-19 13:42:20|25971.8|25936.7|25971.8|25931.8|25971.8|25936.7|25971.8|25931.8|18
1726753350000|2024-09-19 13:42:30|25975|25935|25975|25935|25975|25935|25975|25935|0
1726753360000|2024-09-19 13:42:40|25968.4|25948.4|25970|25950|25970|25950|25968.4|25948.4|0
1726753370000|2024-09-19 13:42:50|25967.6|25947.6|25965|25945|25967.6|25947.6|25962.5|25942.5|3
1726753400000|2024-09-19 13:43:20|||||||||3
1726753410000|2024-09-19 13:43:30|25959.9|25939.9|25955|25935|25959.9|25939.9|25955|25935|2
1726753420000|2024-09-19 13:43:40|||||||||2
1726753430000|2024-09-19 13:43:50|25957.5|25937.5|25962.5|25942.5|25962.5|25942.5|25957.5|25937.5|0
1726753440000|2024-09-19 13:44:00|25967.5|25947.5|25972.5|25952.5|25972.5|25952.5|25967.5|25947.5|2
1726753450000|2024-09-19 13:44:10|25970.8|25950.8|25980|25960|25981.7|25961.7|25967.5|25947.5|4
1726753460000|2024-09-19 13:44:20|25981.7|25961.7|25980|25960|25982.5|25962.5|25980|25960|0
1726753470000|2024-09-19 13:44:30|25982.5|25962.5|25984.2|25964.2|25984.2|25964.2|25982.5|25962.5|2
1726753480000|2024-09-19 13:44:40|25982.5|25962.5|25982.5|25962.5|25982.5|25962.5|25982.5|25962.5|2
1726753490000|2024-09-19 13:44:50|25987.5|25967.5|25987.5|25967.5|25987.5|25967.5|25987.5|25967.5|1
1726753500000|2024-09-19 13:45:00|25988.3|25968.3|25985.8|25965.8|25988.3|25968.3|25985.8|25965.8|1
1726753510000|2024-09-19 13:45:10|25984.2|25964.2|25977.5|25957.5|25984.2|25964.2|25977.5|25957.5|4
1726753540000|2024-09-19 13:45:40|25975|25955|25977.5|25957.5|25977.5|25957.5|25975|25955|4
1726753560000|2024-09-19 13:46:00|25975.8|25955.8|25957.5|25937.5|25975.8|25955.8|25957.5|25937.5|27
1726753570000|2024-09-19 13:46:10|25955.8|25935.8|25955|25935|25955.8|25935.8|25955|25935|1
1726753580000|2024-09-19 13:46:20|25953.3|25933.3|25955|25935|25955|25935|25952.5|25932.5|2
1726753620000|2024-09-19 13:47:00|25957.5|25937.5|25962.5|25942.5|25962.5|25942.5|25957.5|25937.5|5
1726753630000|2024-09-19 13:47:10|25964.2|25944.2|25965|25945|25965|25945|25964.2|25944.2|0
1726753650000|2024-09-19 13:47:30|25969.2|25949.2|25969.2|25949.2|25969.2|25949.2|25969.2|25949.2|2
1726753660000|2024-09-19 13:47:40|25970.9|25950.9|25972.5|25952.5|25972.5|25952.5|25970.9|25950.9|1
1726753670000|2024-09-19 13:47:50|25975|25955|25975|25955|25975|25955|25975|25955|6
1726753680000|2024-09-19 13:48:00|25976.7|25956.7|25987.5|25967.5|25987.5|25967.5|25976.7|25956.7|2
1726753690000|2024-09-19 13:48:10|25989.2|25969.2|25990.9|25970.9|25990.9|25970.9|25987.5|25967.5|1
1726753700000|2024-09-19 13:48:20|25990|25970|25995|25975|25995|25975|25989.2|25969.2|6
1726753720000|2024-09-19 13:48:40|25996.7|25976.7|25999.2|25979.2|25999.2|25979.2|25996.7|25976.7|2
1726753740000|2024-09-19 13:49:00|||||||||4
1726753750000|2024-09-19 13:49:10|26000|25980|26000|25980|26000|25980|26000|25980|1
1726753760000|2024-09-19 13:49:20|25998.3|25978.3|25990|25970|25998.3|25978.3|25990|25970|6
1726753780000|2024-09-19 13:49:40|||||||||1
1726753790000|2024-09-19 13:49:50|25991.7|25971.7|25990|25970|25991.7|25971.7|25990|25970|0
1726753800000|2024-09-19 13:50:00|25987.5|25967.5|25992.5|25972.5|25992.5|25972.5|25987.5|25967.5|2
1726753820000|2024-09-19 13:50:20|25997.5|25977.5|25997.5|25977.5|25997.5|25977.5|25997.5|25977.5|3
1726753830000|2024-09-19 13:50:30|25996.7|25976.7|26005.1|25985.1|26005.1|25985.1|25996.7|25976.7|1
1726753840000|2024-09-19 13:50:40|26004.2|25984.2|25999.2|25979.2|26004.2|25984.2|25999.2|25979.2|2
1726753850000|2024-09-19 13:50:50|26000|25980|26000|25980|26000|25980|26000|25980|0
1726753860000|2024-09-19 13:51:00|26001.7|25981.7|26002.5|25982.5|26002.5|25982.5|26000.8|25980.8|1
1726753870000|2024-09-19 13:51:10|26001.7|25981.7|26001.7|25981.7|26001.7|25981.7|26001.7|25981.7|0
1726753880000|2024-09-19 13:51:20|25999.2|25979.2|26002.5|25982.5|26002.5|25982.5|25999.2|25979.2|1
1726753890000|2024-09-19 13:51:30|26004.2|25984.2|26002.5|25982.5|26004.2|25984.2|26002.5|25982.5|0
1726753900000|2024-09-19 13:51:40|26001.7|25981.7|25995|25975|26001.7|25981.7|25995|25975|3
1726753910000|2024-09-19 13:51:50|25986.7|25966.7|25984.2|25964.2|25986.7|25966.7|25984.2|25964.2|4
1726753920000|2024-09-19 13:52:00|25974.1|25954.1|26000.1|25980.1|26000.1|25980.1|25972.4|25952.4|17
1726753930000|2024-09-19 13:52:10|26001.7|25981.7|26002.5|25982.5|26002.5|25982.5|26001.7|25981.7|1
1726753950000|2024-09-19 13:52:30|26000|25980|25995|25975|26000|25980|25995|25975|4
1726753960000|2024-09-19 13:52:40|26000|25980|26000|25980|26000|25980|26000|25980|0
1726753980000|2024-09-19 13:53:00|26000.8|25980.8|26000.8|25980.8|26000.8|25980.8|26000.8|25980.8|5
1726753990000|2024-09-19 13:53:10|25998.3|25978.3|26000.8|25980.8|26000.8|25980.8|25998.3|25978.3|1
1726754000000|2024-09-19 13:53:20|25999.1|25979.1|25998.3|25978.3|26000.8|25980.8|25998.3|25978.3|0
1726754010000|2024-09-19 13:53:30|25997.5|25977.5|25996.7|25976.7|25997.5|25977.5|25996.7|25976.7|2
1726754020000|2024-09-19 13:53:40|25997.5|25977.5|25997.5|25977.5|25997.5|25977.5|25997.5|25977.5|1
1726754030000|2024-09-19 13:53:50|26004.2|25984.2|26005|25985|26005|25985|26002.5|25982.5|15
1726754040000|2024-09-19 13:54:00|26006.7|25986.7|26006.7|25986.7|26006.7|25986.7|26002.5|25982.5|3
1726754050000|2024-09-19 13:54:10|||||||||12
1726754060000|2024-09-19 13:54:20|26005|25985|25997.5|25977.5|26005|25985|25997.5|25977.5|2
1726754070000|2024-09-19 13:54:30|25996.7|25976.7|25999.2|25979.2|25999.2|25979.2|25995|25975|3
1726754080000|2024-09-19 13:54:40|25997.5|25977.5|25996.7|25976.7|25997.5|25977.5|25996.7|25976.7|1
1726754090000|2024-09-19 13:54:50|25995|25975|25988.3|25968.3|25995|25975|25988.3|25968.3|0
1726754100000|2024-09-19 13:55:00|25990|25970|25990|25970|25990|25970|25988.3|25968.3|0
1726754110000|2024-09-19 13:55:10|25989.2|25969.2|25989.2|25969.2|25989.2|25969.2|25989.2|25969.2|0
1726754120000|2024-09-19 13:55:20|25987.5|25967.5|25988.4|25968.4|25988.4|25968.4|25987.5|25967.5|1
1726754130000|2024-09-19 13:55:30|25989.2|25969.2|25989.2|25969.2|25989.2|25969.2|25989.2|25969.2|0
1726754140000|2024-09-19 13:55:40|25994.2|25974.2|26005|25985|26005|25985|25994.2|25974.2|10
1726754150000|2024-09-19 13:55:50|26008.4|25988.4|26008.4|25988.4|26010.1|25990.1|26008.4|25988.4|1
1726754160000|2024-09-19 13:56:00|26013.4|25993.4|26015.9|25995.9|26015.9|25995.9|26013.4|25993.4|12
1726754180000|2024-09-19 13:56:20|26018.4|25998.4|26018.4|25998.4|26018.4|25998.4|26018.4|25998.4|2
1726754190000|2024-09-19 13:56:30|26013.4|25993.4|26013.4|25993.4|26013.4|25993.4|26013.4|25993.4|0
1726754200000|2024-09-19 13:56:40|26028.4|26008.4|26016.7|25996.7|26035|26008.4|26016.7|25993.3|4
1726754210000|2024-09-19 13:56:50|26018.4|25998.4|26014.2|25994.2|26018.4|25998.4|26014.2|25994.2|1
1726754220000|2024-09-19 13:57:00|26017.5|25997.5|26018.4|25998.4|26018.4|25998.4|26016.7|25996.7|0
1726754230000|2024-09-19 13:57:10|26019.2|25999.2|26025.9|26005.9|26025.9|26005.9|26019.2|25999.2|1
1726754240000|2024-09-19 13:57:20|26037.5|25997.5|26025.9|26005.9|26037.5|26005.9|26025.9|25997.5|1
1726754250000|2024-09-19 13:57:30|26029.2|26009.2|26030.9|26010.9|26030.9|26010.9|26029.2|26009.2|0
1726754260000|2024-09-19 13:57:40|26033.4|26013.4|26040.9|26020.9|26040.9|26020.9|26033.4|26013.4|7
1726754270000|2024-09-19 13:57:50|26042.5|26022.5|26043.4|26023.4|26043.4|26023.4|26042.5|26022.5|5
1726754280000|2024-09-19 13:58:00|26050|26030|26064.2|26044.2|26065.1|26044.2|26050|26025.1|3
1726754290000|2024-09-19 13:58:10|26065|26045|26074.2|26054.2|26074.2|26054.2|26065|26045|6
1726754300000|2024-09-19 13:58:20|26075.9|26055.9|26092.5|26072.5|26092.5|26072.5|26075.9|26055.9|1
1726754320000|2024-09-19 13:58:40|26095.9|26075.9|26087.5|26067.5|26104.2|26084.2|26086.7|26066.7|28
1726754330000|2024-09-19 13:58:50|26090|26070|26096.7|26076.7|26096.7|26076.7|26090|26070|3
1726754340000|2024-09-19 13:59:00|26095|26075|26070|26050|26095|26075|26070|26050|2
1726754350000|2024-09-19 13:59:10|26085|26045|26081.7|26061.7|26087.5|26061.7|26081.7|26045|17
1726754360000|2024-09-19 13:59:20|26083.4|26063.4|26086.7|26066.7|26086.7|26066.7|26083.4|26063.4|19
1726754370000|2024-09-19 13:59:30|26093.4|26073.4|26093.4|26073.4|26093.4|26073.4|26093.4|26073.4|5
1726754380000|2024-09-19 13:59:40|26095|26075|26098.4|26078.4|26098.4|26078.4|26095|26075|0
1726754390000|2024-09-19 13:59:50|26100|26080|26115|26095|26115|26095|26100|26080|2
1726754400000|2024-09-19 14:00:00|26115.9|26095.9|26093.2|26073.2|26115.9|26095.9|26093.2|26073.2|28
1726754410000|2024-09-19 14:00:10|26083.3|26063.3|26074.1|26054.1|26090|26063.3|26074.1|26050|0
1726754420000|2024-09-19 14:00:20|26075|26055|26070|26050|26075|26055|26070|26050|2
1726754430000|2024-09-19 14:00:30|||||||||2
1726754450000|2024-09-19 14:00:50|26070.8|26050.8|26070|26050|26072.5|26052.5|26070|26050|16
1726754460000|2024-09-19 14:01:00|26073.4|26053.4|26075.9|26055.9|26075.9|26055.9|26073.4|26053.4|3
1726754470000|2024-09-19 14:01:10|26073.4|26053.4|26073.4|26053.4|26073.4|26053.4|26073.4|26053.4|1
1726754480000|2024-09-19 14:01:20|26068.4|26048.4|26068.4|26048.4|26068.4|26048.4|26068.4|26048.4|1
1726754490000|2024-09-19 14:01:30|26063.3|26043.3|26060.9|26040.9|26063.3|26043.3|26060.9|26040.9|2
1726754520000|2024-09-19 14:02:00|||||||||2
1726754530000|2024-09-19 14:02:10|26057.5|26037.5|26061.7|26041.7|26061.7|26041.7|26057.5|26037.5|5
1726754540000|2024-09-19 14:02:20|26063.4|26043.4|26068.4|26048.4|26068.4|26048.4|26063.4|26043.4|3
1726754560000|2024-09-19 14:02:40|||||||||3
1726754570000|2024-09-19 14:02:50|||||||||1
1726754580000|2024-09-19 14:03:00|26073.4|26053.4|26073.4|26053.4|26073.4|26053.4|26073.4|26053.4|2
1726754590000|2024-09-19 14:03:10|26070.9|26050.9|26068.4|26048.4|26070.9|26050.9|26068.4|26048.4|2
1726754600000|2024-09-19 14:03:20|||||||||2
1726754620000|2024-09-19 14:03:40|||||||||7
1726754630000|2024-09-19 14:03:50|26075.9|26055.9|26075.9|26055.9|26078.4|26058.4|26075.9|26055.9|2
1726754640000|2024-09-19 14:04:00|26077.5|26057.5|26099.2|26079.2|26101.7|26079.2|26077.5|26057.5|40
1726754650000|2024-09-19 14:04:10|26096.7|26076.7|26096.7|26076.7|26096.7|26076.7|26096.7|26076.7|6
1726754660000|2024-09-19 14:04:20|26098.4|26078.4|26110.2|26090.2|26110.2|26090.2|26096.7|26076.7|6
1726754670000|2024-09-19 14:04:30|26115|26095|26118.3|26098.3|26118.3|26098.3|26115|26095|26
1726754680000|2024-09-19 14:04:40|26116.7|26096.7|26115.8|26095.8|26116.7|26096.7|26115.8|26095.8|2
1726754700000|2024-09-19 14:05:00|26110.8|26090.8|26120|26100|26120|26100|26110.8|26090.8|10
1726754710000|2024-09-19 14:05:10|26124.2|26104.2|26147.5|26127.5|26158.4|26127.5|26124.2|26093.5|26
1726754720000|2024-09-19 14:05:20|||||||||1
1726754730000|2024-09-19 14:05:30|26149.2|26129.2|26150.9|26130.9|26152.6|26132.6|26149.2|26129.2|11
1726754740000|2024-09-19 14:05:40|26149.2|26129.2|26153.4|26133.4|26153.4|26133.4|26149.2|26129.2|19
1726754750000|2024-09-19 14:05:50|26148.4|26128.4|26148.4|26128.4|26148.4|26128.4|26148.4|26128.4|5
1726754760000|2024-09-19 14:06:00|26147.6|26127.6|26144.2|26124.2|26147.6|26127.6|26143.4|26123.4|1
1726754770000|2024-09-19 14:06:10|26145|26125|26148.4|26128.4|26148.4|26128.4|26145|26125|3
1726754790000|2024-09-19 14:06:30|26146.7|26126.7|26138.3|26118.3|26146.7|26126.7|26138.3|26118.3|6
1726754800000|2024-09-19 14:06:40|26135.8|26115.8|26126.7|26106.7|26135.8|26115.8|26126.7|26106.7|3
1726754820000|2024-09-19 14:07:00|26125.9|26105.9|26118.4|26098.4|26125.9|26105.9|26118.4|26098.4|1
1726754830000|2024-09-19 14:07:10|26120.9|26100.9|26120.9|26100.9|26120.9|26100.9|26120.9|26100.9|2
1726754840000|2024-09-19 14:07:20|26123.4|26103.4|26123.4|26103.4|26123.4|26103.4|26123.4|26103.4|2
1726754850000|2024-09-19 14:07:30|26120|26100|26121.7|26101.7|26121.7|26101.7|26119.2|26099.2|1
1726754870000|2024-09-19 14:07:50|26122.5|26102.5|26138.4|26118.4|26138.4|26118.4|26122.5|26102.5|9
1726754880000|2024-09-19 14:08:00|26139.2|26119.2|26141.7|26121.7|26142.6|26122.6|26136.7|26116.7|5
1726754890000|2024-09-19 14:08:10|||||||||1
1726754900000|2024-09-19 14:08:20|26145.1|26125.1|26157.6|26137.6|26157.6|26137.6|26145.1|26125.1|15
1726754910000|2024-09-19 14:08:30|26160.1|26140.1|26160.1|26140.1|26160.1|26140.1|26160.1|26140.1|1
1726754930000|2024-09-19 14:08:50|||||||||1
1726754940000|2024-09-19 14:09:00|26159.3|26139.3|26157.6|26137.6|26159.3|26139.3|26157.6|26137.6|3
1726754950000|2024-09-19 14:09:10|26155.1|26135.1|26150.9|26130.9|26155.1|26135.1|26150.9|26130.9|0
1726754960000|2024-09-19 14:09:20|26152.6|26132.6|26152.6|26132.6|26152.6|26132.6|26152.6|26132.6|1
1726754970000|2024-09-19 14:09:30|26153.4|26133.4|26155.1|26135.1|26155.1|26135.1|26153.4|26133.4|1
1726754980000|2024-09-19 14:09:40|26155.9|26135.9|26165.9|26145.9|26165.9|26145.9|26155.9|26135.9|2
1726754990000|2024-09-19 14:09:50|26168.4|26148.4|26168.4|26148.4|26168.4|26148.4|26165.9|26145.9|0
1726755000000|2024-09-19 14:10:00|26167.6|26147.6|26170.1|26150.1|26170.1|26150.1|26167.6|26147.6|2
1726755010000|2024-09-19 14:10:10|26169.3|26149.3|26169.3|26149.3|26169.3|26149.3|26169.3|26149.3|0
1726755020000|2024-09-19 14:10:20|26167.6|26147.6|26152.6|26132.6|26167.6|26147.6|26152.6|26132.6|6
1726755030000|2024-09-19 14:10:30|26155.1|26135.1|26155.1|26135.1|26155.1|26135.1|26155.1|26135.1|14
1726755060000|2024-09-19 14:11:00|26156.8|26136.8|26155.1|26135.1|26156.8|26136.8|26155.1|26135.1|3
1726755070000|2024-09-19 14:11:10|26154.3|26134.3|26152.6|26132.6|26154.3|26134.3|26152.6|26132.6|3
1726755080000|2024-09-19 14:11:20|26153.4|26133.4|26155.1|26135.1|26155.1|26135.1|26153.4|26133.4|3
1726755090000|2024-09-19 14:11:30|26157.6|26137.6|26157.6|26137.6|26157.6|26137.6|26157.6|26137.6|0
1726755100000|2024-09-19 14:11:40|26155.9|26135.9|26158.4|26138.4|26158.4|26138.4|26155.9|26135.9|3
1726755110000|2024-09-19 14:11:50|26161.7|26141.7|26165.9|26145.9|26165.9|26145.9|26161.7|26141.7|1
1726755120000|2024-09-19 14:12:00|26167.6|26147.6|26175.8|26155.8|26175.8|26155.8|26167.6|26147.6|13
1726755130000|2024-09-19 14:12:10|26189.3|26169.3|26195.1|26175.1|26195.1|26175.1|26189.3|26169.3|17
1726755140000|2024-09-19 14:12:20|26196.8|26176.8|26223.5|26203.5|26223.5|26203.5|26196.8|26176.8|29
1726755150000|2024-09-19 14:12:30|26226|26206|26217.6|26197.6|26227.6|26207.6|26217.6|26197.6|4
1726755160000|2024-09-19 14:12:40|26212.6|26192.6|26202.6|26182.6|26220.1|26192.6|26201.8|26177.6|13
1726755170000|2024-09-19 14:12:50|26205.1|26185.1|26205.1|26185.1|26205.1|26185.1|26205.1|26185.1|0
1726755180000|2024-09-19 14:13:00|26212.6|26192.6|26212.6|26192.6|26212.6|26192.6|26212.6|26192.6|5
1726755190000|2024-09-19 14:13:10|26214.3|26194.3|26211.8|26191.8|26214.3|26194.3|26211.8|26191.8|1
1726755200000|2024-09-19 14:13:20|26214.3|26194.3|26214.3|26194.3|26214.3|26194.3|26214.3|26194.3|0
1726755220000|2024-09-19 14:13:40|26212.6|26192.6|26211.8|26171.8|26214.3|26192.6|26206|26171.8|6
1726755230000|2024-09-19 14:13:50|26196.8|26176.8|26196.8|26176.8|26196.8|26176.8|26196.8|26176.8|0
1726755240000|2024-09-19 14:14:00|26199.3|26179.3|26201.8|26181.8|26201.8|26181.8|26199.3|26179.3|1
1726755250000|2024-09-19 14:14:10|26192.6|26172.6|26190.1|26170.1|26192.6|26172.6|26190.1|26170.1|6
1726755260000|2024-09-19 14:14:20|26185.9|26165.9|26186.8|26166.8|26186.8|26166.8|26185.1|26165.1|1
1726755270000|2024-09-19 14:14:30|26189.3|26169.3|26189.3|26169.3|26191.8|26171.8|26189.3|26169.3|1
1726755290000|2024-09-19 14:14:50|26187.6|26167.6|26186.8|26166.8|26187.6|26167.6|26186.8|26166.8|0
1726755300000|2024-09-19 14:15:00|26187.6|26167.6|26189.3|26169.3|26189.3|26169.3|26185.1|26165.1|6
1726755310000|2024-09-19 14:15:10|26187.6|26167.6|26189.3|26169.3|26189.3|26169.3|26187.6|26167.6|0
1726755320000|2024-09-19 14:15:20|26187.6|26167.6|26195.1|26175.1|26195.1|26175.1|26187.6|26167.6|5
1726755330000|2024-09-19 14:15:30|26195.9|26175.9|26199.3|26179.3|26199.3|26179.3|26195.9|26175.9|1
1726755340000|2024-09-19 14:15:40|26196.8|26176.8|26199.3|26179.3|26199.3|26179.3|26196.8|26176.8|9
1726755350000|2024-09-19 14:15:50|26202.6|26182.6|26204.3|26184.3|26204.3|26184.3|26202.6|26182.6|1
1726755360000|2024-09-19 14:16:00|26197.6|26177.6|26184.3|26164.3|26202.5|26177.6|26184.3|26162.5|4
1726755370000|2024-09-19 14:16:10|26181.8|26161.8|26200.1|26140.1|26200.1|26161.8|26173.4|26140.1|24
1726755380000|2024-09-19 14:16:20|26192.7|26172.7|26198.4|26178.4|26198.4|26178.4|26192.7|26172.7|2
1726755390000|2024-09-19 14:16:30|26200.1|26180.1|26198.4|26178.4|26200.1|26180.1|26198.4|26178.4|1
1726755400000|2024-09-19 14:16:40|26199.3|26179.3|26199.3|26179.3|26199.3|26179.3|26199.3|26179.3|0
1726755420000|2024-09-19 14:17:00|||||||||1
1726755430000|2024-09-19 14:17:10|26200.9|26180.9|26200.1|26180.1|26204.3|26184.3|26200.1|26180.1|13
1726755440000|2024-09-19 14:17:20|26200.9|26180.9|26199.3|26179.3|26200.9|26180.9|26199.3|26179.3|0
1726755450000|2024-09-19 14:17:30|26202.6|26182.6|26203.4|26183.4|26203.4|26183.4|26202.6|26182.6|0
1726755460000|2024-09-19 14:17:40|26201.8|26181.8|26203.4|26183.4|26203.4|26183.4|26201.8|26181.8|1
1726755470000|2024-09-19 14:17:50|26204.3|26184.3|26207.6|26187.6|26207.6|26187.6|26204.3|26184.3|2
1726755480000|2024-09-19 14:18:00|||||||||1
1726755510000|2024-09-19 14:18:30|26214.3|26194.3|26217.6|26197.6|26217.6|26197.6|26214.3|26194.3|8
1726755520000|2024-09-19 14:18:40|26215.9|26195.9|26212.6|26192.6|26215.9|26195.9|26212.6|26192.6|2
1726755540000|2024-09-19 14:19:00|26210.9|26190.9|26196.8|26176.8|26210.9|26190.9|26196.8|26176.8|7
1726755550000|2024-09-19 14:19:10|26195.1|26175.1|26192.6|26172.6|26195.1|26175.1|26192.6|26172.6|2
1726755560000|2024-09-19 14:19:20|26187.6|26167.6|26187.6|26167.6|26187.6|26167.6|26187.6|26167.6|0
1726755570000|2024-09-19 14:19:30|26185.9|26165.9|26190.1|26170.1|26190.1|26170.1|26185.9|26165.9|1
1726755580000|2024-09-19 14:19:40|26191.8|26171.8|26195.1|26175.1|26195.1|26175.1|26191.8|26171.8|1
1726755600000|2024-09-19 14:20:00|26196.8|26176.8|26189.3|26169.3|26196.8|26176.8|26187.6|26167.6|7
1726755610000|2024-09-19 14:20:10|26190.1|26170.1|26190.1|26170.1|26190.1|26170.1|26190.1|26170.1|0
1726755620000|2024-09-19 14:20:20|26191.8|26171.8|26191.8|26171.8|26191.8|26171.8|26190.1|26170.1|1
1726755650000|2024-09-19 14:20:50|26190.1|26170.1|26193.4|26173.4|26195.9|26175.9|26190.1|26170.1|1
1726755660000|2024-09-19 14:21:00|26196.8|26176.8|26182.5|26162.5|26197.6|26177.6|26182.5|26162.5|25
1726755680000|2024-09-19 14:21:20|26181.7|26161.7|26188.4|26168.4|26188.4|26168.4|26181.7|26161.7|9
1726755690000|2024-09-19 14:21:30|26189.2|26169.2|26201.7|26181.7|26201.7|26181.7|26189.2|26169.2|8
1726755700000|2024-09-19 14:21:40|26204.2|26184.2|26204.2|26184.2|26204.2|26184.2|26204.2|26184.2|0
1726755710000|2024-09-19 14:21:50|||||||||38
1726755720000|2024-09-19 14:22:00|26203.4|26183.4|26203.4|26183.4|26204.2|26184.2|26203.4|26183.4|4
1726755730000|2024-09-19 14:22:10|26205.9|26185.9|26205.9|26185.9|26205.9|26185.9|26205.9|26185.9|0
1726755740000|2024-09-19 14:22:20|26205.1|26185.1|26180.1|26160.1|26205.1|26185.1|26180.1|26160.1|6
1726755750000|2024-09-19 14:22:30|26172.6|26152.6|26170.9|26150.9|26172.6|26152.6|26170.9|26150.9|1
1726755760000|2024-09-19 14:22:40|||||||||2
1726755770000|2024-09-19 14:22:50|26174.3|26154.3|26184.3|26164.3|26184.3|26164.3|26174.3|26154.3|2
1726755780000|2024-09-19 14:23:00|26182.6|26162.6|26185.9|26165.9|26185.9|26165.9|26182.6|26162.6|35
1726755790000|2024-09-19 14:23:10|26189.2|26169.2|26189.2|26169.2|26189.2|26169.2|26186.7|26166.7|3
1726755800000|2024-09-19 14:23:20|26184.2|26164.2|26184.2|26164.2|26184.2|26164.2|26184.2|26164.2|2
1726755810000|2024-09-19 14:23:30|26181.7|26161.7|26179.2|26159.2|26181.7|26161.7|26179.2|26159.2|3
1726755820000|2024-09-19 14:23:40|26177.5|26157.5|26179.2|26159.2|26179.2|26159.2|26177.5|26157.5|4
1726755830000|2024-09-19 14:23:50|26181.7|26161.7|26186.7|26166.7|26186.7|26166.7|26181.7|26161.7|2
1726755840000|2024-09-19 14:24:00|26189.2|26169.2|26186.7|26166.7|26189.2|26169.2|26186.7|26166.7|5
1726755850000|2024-09-19 14:24:10|26188.4|26168.4|26188.4|26168.4|26190.1|26170.1|26186.7|26166.7|12
1726755860000|2024-09-19 14:24:20|26190.1|26170.1|26185.9|26165.9|26190.1|26170.1|26185.9|26165.9|1
1726755880000|2024-09-19 14:24:40|26189.2|26169.2|26186.7|26166.7|26189.2|26169.2|26186.7|26166.7|0
1726755890000|2024-09-19 14:24:50|26188.4|26168.4|26189.2|26169.2|26189.2|26169.2|26188.4|26168.4|0
1726755900000|2024-09-19 14:25:00|26187.6|26167.6|26192.6|26172.6|26192.6|26172.6|26186.7|26166.7|2
1726755910000|2024-09-19 14:25:10|26194.2|26174.2|26192.6|26172.6|26194.2|26174.2|26192.6|26172.6|2
1726755920000|2024-09-19 14:25:20|26194.2|26174.2|26194.2|26174.2|26194.2|26174.2|26192.6|26172.6|0
1726755930000|2024-09-19 14:25:30|26192.6|26172.6|26194.2|26174.2|26195.9|26175.9|26192.6|26172.6|2
1726755940000|2024-09-19 14:25:40|26197.6|26177.6|26197.6|26177.6|26197.6|26177.6|26197.6|26177.6|1
1726755950000|2024-09-19 14:25:50|26196.7|26176.7|26193.4|26173.4|26196.7|26176.7|26193.4|26173.4|1
1726755960000|2024-09-19 14:26:00|26191.7|26171.7|26185.9|26165.9|26195.1|26175.1|26185.9|26165.9|4
1726755970000|2024-09-19 14:26:10|26184.2|26164.2|26184.2|26164.2|26184.2|26164.2|26179.2|26159.2|16
1726756000000|2024-09-19 14:26:40|26185.9|26165.9|26185.9|26165.9|26185.9|26165.9|26185.9|26165.9|1
1726756010000|2024-09-19 14:26:50|26186.7|26166.7|26188.4|26168.4|26188.4|26168.4|26186.7|26166.7|0
1726756020000|2024-09-19 14:27:00|26190.1|26170.1|26164.2|26144.2|26190.1|26170.1|26164.2|26144.2|32
1726756030000|2024-09-19 14:27:10|||||||||1
1726756040000|2024-09-19 14:27:20|26163.3|26143.3|26163.3|26143.3|26163.3|26143.3|26163.3|26143.3|2
1726756050000|2024-09-19 14:27:30|26169.2|26149.2|26169.2|26149.2|26169.2|26149.2|26169.2|26149.2|1
1726756060000|2024-09-19 14:27:40|26170|26150|26170|26150|26170|26150|26170|26150|0
1726756070000|2024-09-19 14:27:50|26175.1|26155.1|26179.2|26159.2|26180.9|26160.9|26175.1|26155.1|0
1726756080000|2024-09-19 14:28:00|26177.5|26157.5|26177.5|26157.5|26177.5|26157.5|26177.5|26157.5|2
1726756090000|2024-09-19 14:28:10|26180.9|26160.9|26181.7|26161.7|26181.7|26161.7|26180.9|26160.9|1
1726756100000|2024-09-19 14:28:20|26178.3|26158.3|26176.7|26156.7|26178.3|26158.3|26176.7|26156.7|0
1726756110000|2024-09-19 14:28:30|26180.9|26160.9|26180.9|26160.9|26180.9|26160.9|26180.9|26160.9|0
1726756120000|2024-09-19 14:28:40|26181.7|26161.7|26176.7|26156.7|26181.7|26161.7|26176.7|26156.7|1
1726756140000|2024-09-19 14:29:00|26175|26155|26172.5|26152.5|26175|26155|26172.5|26152.5|2
1726756150000|2024-09-19 14:29:10|26174.2|26154.2|26174.2|26154.2|26174.2|26154.2|26172.5|26152.5|0
1726756160000|2024-09-19 14:29:20|26172.5|26152.5|26178.3|26138.3|26178.3|26152.5|26170|26138.3|3
1726756170000|2024-09-19 14:29:30|26170|26150|26164.2|26144.2|26170.9|26150.9|26164.2|26144.2|1
1726756180000|2024-09-19 14:29:40|26153.3|26133.3|26138.3|26118.3|26153.3|26133.3|26138.3|26118.3|14
1726756190000|2024-09-19 14:29:50|26139.9|26119.9|26123.3|26103.3|26139.9|26119.9|26123.3|26103.3|17
1726756200000|2024-09-19 14:30:00|26118.3|26098.3|26112.5|26092.5|26118.3|26098.3|26108.3|26088.3|10
1726756210000|2024-09-19 14:30:10|26110.8|26090.8|26102.5|26082.5|26110.8|26090.8|26102.5|26082.5|9
1726756220000|2024-09-19 14:30:20|26099.1|26079.1|26099.1|26079.1|26099.1|26079.1|26099.1|26079.1|10
1726756230000|2024-09-19 14:30:30|26097.5|26077.5|26107.5|26087.5|26108.3|26088.3|26097.5|26077.5|9
1726756240000|2024-09-19 14:30:40|26110|26090|26116.7|26076.7|26116.7|26090|26104.2|26072.5|12
1726756250000|2024-09-19 14:30:50|26118.3|26078.3|26111.7|26091.7|26118.3|26091.7|26111.7|26078.3|1
1726756260000|2024-09-19 14:31:00|26115.1|26095.1|26125.8|26105.8|26127.5|26107.5|26115.1|26095.1|8
1726756270000|2024-09-19 14:31:10|26127.5|26107.5|26130|26110|26130|26110|26127.5|26107.5|22
1726756280000|2024-09-19 14:31:20|26141.7|26101.7|26141.7|26101.7|26141.7|26101.7|26141.7|26101.7|0
1726756290000|2024-09-19 14:31:30|26130|26110|26122.5|26102.5|26130|26110|26122.5|26102.5|3
1726756310000|2024-09-19 14:31:50|26120.8|26100.8|26134.2|26114.2|26134.2|26114.2|26120.8|26100.8|12
1726756320000|2024-09-19 14:32:00|26136.7|26116.7|26136.7|26116.7|26136.7|26116.7|26136.7|26116.7|6
1726756330000|2024-09-19 14:32:10|26139.2|26119.2|26145.9|26125.9|26145.9|26125.9|26139.2|26119.2|34
1726756340000|2024-09-19 14:32:20|||||||||2
1726756360000|2024-09-19 14:32:40|||||||||1
1726756370000|2024-09-19 14:32:50|26144.2|26124.2|26140|26120|26144.2|26124.2|26140|26120|3
1726756380000|2024-09-19 14:33:00|26139.2|26119.2|26133.4|26113.4|26139.2|26119.2|26133.4|26113.4|1
1726756400000|2024-09-19 14:33:20|26138.4|26118.4|26141.7|26121.7|26141.7|26121.7|26138.4|26118.4|4
1726756410000|2024-09-19 14:33:30|26145.9|26125.9|26156.7|26136.7|26156.7|26136.7|26145.9|26125.9|3
1726756420000|2024-09-19 14:33:40|26157.5|26137.5|26157.5|26137.5|26157.5|26137.5|26157.5|26137.5|1
1726756430000|2024-09-19 14:33:50|26156.7|26136.7|26151.7|26131.7|26156.7|26136.7|26151.7|26131.7|8
1726756440000|2024-09-19 14:34:00|26150|26130|26148.4|26128.4|26150|26130|26148.4|26128.4|1
1726756450000|2024-09-19 14:34:10|26149.2|26129.2|26149.2|26129.2|26150.9|26130.9|26149.2|26129.2|3
1726756460000|2024-09-19 14:34:20|26146.7|26126.7|26146.7|26126.7|26146.7|26126.7|26146.7|26126.7|0
1726756470000|2024-09-19 14:34:30|26148.4|26128.4|26148.4|26128.4|26148.4|26128.4|26146.7|26126.7|2
1726756480000|2024-09-19 14:34:40|26150.9|26130.9|26140.9|26120.9|26151.7|26130.9|26140.9|26111.7|5
1726756490000|2024-09-19 14:34:50|26142.5|26122.5|26145.9|26125.9|26145.9|26125.9|26142.5|26122.5|3
1726756500000|2024-09-19 14:35:00|26146.7|26126.7|26152.5|26132.5|26152.5|26132.5|26146.7|26126.7|5
1726756530000|2024-09-19 14:35:30|26155.9|26135.9|26155.9|26135.9|26155.9|26135.9|26155.9|26135.9|2
1726756540000|2024-09-19 14:35:40|26158.4|26138.4|26158.4|26138.4|26158.4|26138.4|26158.4|26138.4|1
1726756570000|2024-09-19 14:36:10|26156.7|26136.7|26156.7|26136.7|26156.7|26136.7|26156.7|26136.7|3
1726756610000|2024-09-19 14:36:50|26149.2|26129.2|26141.7|26121.7|26149.2|26129.2|26141.7|26121.7|5
1726756630000|2024-09-19 14:37:10|26144.2|26124.2|26144.2|26124.2|26144.2|26124.2|26144.2|26124.2|2
1726756640000|2024-09-19 14:37:20|||||||||1
1726756650000|2024-09-19 14:37:30|26146.7|26126.7|26146.7|26126.7|26146.7|26126.7|26146.7|26126.7|1
1726756660000|2024-09-19 14:37:40|26151.7|26131.7|26154.2|26134.2|26154.2|26134.2|26151.7|26131.7|4
1726756680000|2024-09-19 14:38:00|26156.7|26136.7|26164.2|26144.2|26168.4|26148.4|26156.7|26136.7|17
1726756700000|2024-09-19 14:38:20|26163.4|26143.4|26146.7|26126.7|26163.4|26143.4|26146.7|26126.7|4
1726756710000|2024-09-19 14:38:30|26149.2|26129.2|26149.2|26129.2|26149.2|26129.2|26147.5|26127.5|1
1726756720000|2024-09-19 14:38:40|26150.9|26130.9|26150.9|26130.9|26150.9|26130.9|26150.9|26130.9|1
1726756730000|2024-09-19 14:38:50|26152.5|26132.5|26154.2|26134.2|26154.2|26134.2|26152.5|26132.5|1
1726756740000|2024-09-19 14:39:00|26155|26135|26164.2|26144.2|26164.2|26144.2|26155|26135|0
1726756750000|2024-09-19 14:39:10|26161.7|26141.7|26161.7|26141.7|26161.7|26141.7|26161.7|26141.7|4
1726756760000|2024-09-19 14:39:20|26163.4|26143.4|26164.2|26144.2|26164.2|26144.2|26163.4|26143.4|9
1726756770000|2024-09-19 14:39:30|26162.5|26142.5|26162.5|26142.5|26162.5|26142.5|26162.5|26142.5|1
1726756780000|2024-09-19 14:39:40|26161.7|26141.7|26156.7|26136.7|26165.9|26145.9|26156.7|26136.7|3
1726756790000|2024-09-19 14:39:50|26155|26135|26154.2|26134.2|26155|26135|26154.2|26134.2|0
1726756800000|2024-09-19 14:40:00|26156.7|26136.7|26156.7|26136.7|26156.7|26136.7|26156.7|26136.7|0
1726756810000|2024-09-19 14:40:10|26153.3|26133.3|26144.2|26124.2|26153.3|26133.3|26144.2|26124.2|4
1726756820000|2024-09-19 14:40:20|26142.5|26122.5|26140.8|26120.8|26142.5|26122.5|26140.8|26120.8|0
1726756830000|2024-09-19 14:40:30|26135.8|26115.8|26121.7|26101.7|26135.8|26115.8|26121.7|26101.7|7
1726756840000|2024-09-19 14:40:40|26120.8|26100.8|26120.8|26100.8|26120.8|26100.8|26120.8|26100.8|1
1726756850000|2024-09-19 14:40:50|26118.3|26098.3|26120.8|26100.8|26120.8|26100.8|26118.3|26098.3|0
1726756860000|2024-09-19 14:41:00|26119.2|26099.2|26120.8|26100.8|26120.8|26100.8|26119.2|26099.2|8
1726756870000|2024-09-19 14:41:10|26115.8|26095.8|26107.5|26087.5|26115.8|26095.8|26107.5|26087.5|7
1726756880000|2024-09-19 14:41:20|26104.1|26084.1|26101.7|26081.7|26104.1|26084.1|26101.7|26081.7|0
1726756890000|2024-09-19 14:41:30|26104.2|26084.2|26102.5|26082.5|26104.2|26084.2|26102.5|26082.5|1
1726756900000|2024-09-19 14:41:40|26105.8|26085.8|26105.8|26085.8|26105.8|26085.8|26105.8|26085.8|2
1726756910000|2024-09-19 14:41:50|26106.7|26086.7|26111.7|26091.7|26111.7|26091.7|26106.7|26086.7|5
1726756930000|2024-09-19 14:42:10|26108.3|26088.3|26108.3|26088.3|26111.7|26091.7|26106.7|26086.7|0
1726756940000|2024-09-19 14:42:20|26106.7|26086.7|26114.2|26094.2|26114.2|26094.2|26106.7|26086.7|1
1726756950000|2024-09-19 14:42:30|26112.5|26092.5|26114.2|26094.2|26114.2|26094.2|26111.7|26091.7|0
1726756970000|2024-09-19 14:42:50|26111.7|26091.7|26111.7|26091.7|26111.7|26091.7|26111.7|26091.7|0
1726756980000|2024-09-19 14:43:00|26109.2|26089.2|26109.2|26089.2|26109.2|26089.2|26109.2|26089.2|0
1726756990000|2024-09-19 14:43:10|26105.8|26085.8|26104.2|26084.2|26105.8|26085.8|26104.2|26084.2|3
1726757000000|2024-09-19 14:43:20|26101.7|26081.7|26101.7|26081.7|26101.7|26081.7|26101.7|26081.7|1
1726757010000|2024-09-19 14:43:30|26100.8|26080.8|26100.8|26080.8|26100.8|26080.8|26100.8|26080.8|0
1726757020000|2024-09-19 14:43:40|26095|26075|26100|26080|26100|26080|26095|26075|2
1726757030000|2024-09-19 14:43:50|26100.8|26080.8|26099.2|26079.2|26100.8|26080.8|26099.2|26079.2|2
1726757040000|2024-09-19 14:44:00|26101.7|26081.7|26101.7|26081.7|26101.7|26081.7|26101.7|26081.7|0
1726757050000|2024-09-19 14:44:10|26100|26080|26100|26080|26100|26080|26100|26080|1
1726757060000|2024-09-19 14:44:20|26097.5|26077.5|26097.5|26077.5|26097.5|26077.5|26097.5|26077.5|0
1726757070000|2024-09-19 14:44:30|26094.1|26074.1|26086.7|26046.7|26094.1|26074.1|26079.2|26046.7|1
1726757080000|2024-09-19 14:44:40|26076.7|26056.7|26072.5|26052.5|26076.7|26056.7|26072.5|26052.5|0
1726757090000|2024-09-19 14:44:50|26070|26050|26065.8|26045.8|26070|26050|26065.8|26045.8|35
1726757100000|2024-09-19 14:45:00|26062.5|26042.5|26055|26035|26062.5|26042.5|26055|26035|9
1726757110000|2024-09-19 14:45:10|26056.6|26036.6|26058.3|26038.3|26058.3|26038.3|26056.6|26036.6|2
1726757120000|2024-09-19 14:45:20|26054.1|26034.1|26054.1|26034.1|26054.1|26034.1|26054.1|26034.1|0
1726757130000|2024-09-19 14:45:30|26053.3|26033.3|26053.3|26033.3|26053.3|26033.3|26053.3|26033.3|0
1726757140000|2024-09-19 14:45:40|26051.6|26031.6|26051.6|26031.6|26051.6|26031.6|26051.6|26031.6|1
1726757160000|2024-09-19 14:46:00|26050|26030|26043.3|26023.3|26050|26030|26043.3|26023.3|0
1726757170000|2024-09-19 14:46:10|26040|26020|26040|26020|26040|26020|26040|26020|2
1726757180000|2024-09-19 14:46:20|26038.3|26018.3|26038.3|26018.3|26038.3|26018.3|26038.3|26018.3|3
1726757190000|2024-09-19 14:46:30|26048.3|26028.3|26052.5|26032.5|26052.5|26032.5|26048.3|26028.3|16
1726757210000|2024-09-19 14:46:50|26047.4|26027.4|26037.4|26017.4|26047.4|26027.4|26037.4|26017.4|1
1726757220000|2024-09-19 14:47:00|26033.3|26013.3|26050.8|26030.8|26051.7|26031.7|26033.3|26013.3|13
1726757230000|2024-09-19 14:47:10|26048.3|26028.3|26040.8|26020.8|26048.3|26028.3|26040.8|26020.8|2
1726757240000|2024-09-19 14:47:20|26042.5|26022.5|26042.5|26022.5|26043.3|26023.3|26040.8|26020.8|0
1726757250000|2024-09-19 14:47:30|26043.3|26023.3|26044.1|26024.1|26044.1|26024.1|26043.3|26023.3|4
1726757260000|2024-09-19 14:47:40|26047.5|26027.5|26050.8|26030.8|26050.8|26030.8|26047.5|26027.5|0
1726757280000|2024-09-19 14:48:00|26050|26030|26037.4|26017.4|26050|26030|26037.4|26017.4|30
1726757290000|2024-09-19 14:48:10|26035.7|26015.7|26034.9|26014.9|26035.7|26015.7|26033.2|26013.2|4
1726757300000|2024-09-19 14:48:20|26032.4|26012.4|26030.7|26010.7|26032.4|26012.4|26030.7|26010.7|0
1726757310000|2024-09-19 14:48:30|26032.4|26012.4|26033.2|26013.2|26033.2|26013.2|26032.4|26012.4|0
1726757320000|2024-09-19 14:48:40|26034.9|26014.9|26034.9|26014.9|26034.9|26014.9|26034.9|26014.9|2
1726757330000|2024-09-19 14:48:50|26039.9|26019.9|26039.9|26019.9|26039.9|26019.9|26039.9|26019.9|0
1726757350000|2024-09-19 14:49:10|26038.2|26018.2|26037.4|26017.4|26038.2|26018.2|26037.4|26017.4|0
1726757360000|2024-09-19 14:49:20|26039.9|26019.9|26037.4|26017.4|26039.9|26019.9|26037.4|26017.4|0
1726757370000|2024-09-19 14:49:30|26035.7|26015.7|26024.9|26004.9|26035.7|26015.7|26024.9|26004.9|4
1726757380000|2024-09-19 14:49:40|26020.8|26000.8|26013.2|25993.2|26020.8|26000.8|26013.2|25993.2|5
1726757390000|2024-09-19 14:49:50|26009|25989|26008.2|25988.2|26009|25989|26008.2|25988.2|3
1726757400000|2024-09-19 14:50:00|26004.8|25984.8|26003.2|25983.2|26004.8|25984.8|26001.5|25981.5|5
1726757410000|2024-09-19 14:50:10|26004.9|25984.9|26004.9|25984.9|26004.9|25984.9|26004.9|25984.9|0
1726757440000|2024-09-19 14:50:40|26007.4|25987.4|26004.9|25984.9|26007.4|25987.4|26004|25984|0
1726757450000|2024-09-19 14:50:50|26005.7|25985.7|26014.9|25994.9|26014.9|25994.9|26005.7|25985.7|2
1726757460000|2024-09-19 14:51:00|26016.6|25996.6|26016.6|25996.6|26016.6|25996.6|26016.6|25996.6|0
1726757470000|2024-09-19 14:51:10|26017.4|25997.4|26019.9|25999.9|26019.9|25999.9|26017.4|25997.4|3
1726757480000|2024-09-19 14:51:20|26028.3|26008.3|26034.1|26014.1|26034.1|26014.1|26028.3|26008.3|2
1726757490000|2024-09-19 14:51:30|26035.8|26015.8|26035.8|26015.8|26035.8|26015.8|26035.8|26015.8|2
1726757500000|2024-09-19 14:51:40|26036.6|26016.6|26036.6|26016.6|26036.6|26016.6|26036.6|26016.6|1
1726757510000|2024-09-19 14:51:50|26039.1|26019.1|26039.1|26019.1|26039.1|26019.1|26039.1|26019.1|0
1726757520000|2024-09-19 14:52:00|26037.4|26017.4|26025.7|26005.7|26037.4|26017.4|26025.7|26005.7|6
1726757530000|2024-09-19 14:52:10|26024.9|26004.9|26029.9|25989.9|26029.9|26004.9|26021.6|25989.9|1
1726757540000|2024-09-19 14:52:20|26017.4|25997.4|26014.9|25994.9|26019.1|25999.1|26014.9|25994.9|0
1726757550000|2024-09-19 14:52:30|26018.3|25998.3|26018.3|25998.3|26018.3|25998.3|26018.3|25998.3|1
1726757560000|2024-09-19 14:52:40|26019.1|25999.1|26019.1|25999.1|26019.1|25999.1|26019.1|25999.1|0
1726757570000|2024-09-19 14:52:50|26019.9|25999.9|26018.2|25998.2|26019.9|25999.9|26018.2|25998.2|1
1726757580000|2024-09-19 14:53:00|26019.9|25999.9|26018.2|25998.2|26019.9|25999.9|26018.2|25998.2|0
1726757600000|2024-09-19 14:53:20|26019.9|25999.9|26019.9|25999.9|26019.9|25999.9|26019.9|25999.9|0
1726757610000|2024-09-19 14:53:30|||||||||1
1726757620000|2024-09-19 14:53:40|26018.2|25998.2|26018.2|25998.2|26018.2|25998.2|26018.2|25998.2|1
1726757630000|2024-09-19 14:53:50|26015.7|25995.7|26020.7|26000.7|26020.7|26000.7|26015.7|25995.7|1
1726757640000|2024-09-19 14:54:00|26022.4|26002.4|26022.4|26002.4|26022.4|26002.4|26022.4|26002.4|0
1726757650000|2024-09-19 14:54:10|26024.1|26004.1|26024.1|26004.1|26024.1|26004.1|26024.1|26004.1|1
1726757660000|2024-09-19 14:54:20|26022.4|26002.4|26019.9|25999.9|26022.4|26002.4|26019.9|25999.9|1
1726757680000|2024-09-19 14:54:40|26019.1|25999.1|26019.1|25999.1|26019.1|25999.1|26019.1|25999.1|7
1726757700000|2024-09-19 14:55:00|26019.9|25999.9|26019.9|25999.9|26021.6|26001.6|26019.9|25999.9|7
1726757710000|2024-09-19 14:55:10|26016.5|25996.5|26015.7|25995.7|26016.5|25996.5|26015.7|25995.7|4
1726757730000|2024-09-19 14:55:30|26014.9|25994.9|26014.9|25994.9|26014.9|25994.9|26014.9|25994.9|0
1726757740000|2024-09-19 14:55:40|26016.6|25996.6|26016.6|25996.6|26016.6|25996.6|26016.6|25996.6|5
1726757760000|2024-09-19 14:56:00|26022.4|26002.4|26028.2|26008.2|26028.2|26008.2|26022.4|26002.4|14
1726757770000|2024-09-19 14:56:10|26031.6|26011.6|26042.4|26022.4|26042.4|26022.4|26031.6|26011.6|6
1726757780000|2024-09-19 14:56:20|26043.2|26023.2|26046.6|26026.6|26046.6|26026.6|26043.2|26023.2|2
1726757790000|2024-09-19 14:56:30|26049.9|26029.9|26049.9|26029.9|26049.9|26029.9|26049.9|26029.9|2
1726757800000|2024-09-19 14:56:40|26053.2|26033.2|26054.9|26034.9|26054.9|26034.9|26050.7|26030.7|5
1726757810000|2024-09-19 14:56:50|26057.4|26037.4|26059.9|26039.9|26059.9|26039.9|26057.4|26037.4|2
1726757820000|2024-09-19 14:57:00|||||||||1
1726757850000|2024-09-19 14:57:30|26058.2|26038.2|26058.2|26038.2|26058.2|26038.2|26058.2|26038.2|0
1726757860000|2024-09-19 14:57:40|26059.9|26039.9|26059.9|26039.9|26059.9|26039.9|26059.9|26039.9|0
1726757870000|2024-09-19 14:57:50|||||||||5
1726757880000|2024-09-19 14:58:00|26063.3|26043.3|26064.1|26044.1|26064.1|26044.1|26063.3|26043.3|0
1726757910000|2024-09-19 14:58:30|26065.8|26045.8|26065.8|26045.8|26065.8|26045.8|26065.8|26045.8|2
1726757920000|2024-09-19 14:58:40|26068.3|26048.3|26089.9|26069.9|26089.9|26069.9|26068.3|26048.3|2
1726757930000|2024-09-19 14:58:50|26087.4|26067.4|26087.4|26067.4|26087.4|26067.4|26087.4|26067.4|28
1726757940000|2024-09-19 14:59:00|26084.9|26064.9|26082.4|26062.4|26084.9|26064.9|26082.4|26062.4|1
1726757950000|2024-09-19 14:59:10|26077.4|26057.4|26077.4|26057.4|26077.4|26057.4|26077.4|26057.4|3
1726757960000|2024-09-19 14:59:20|26074|26054|26069.9|26049.9|26074|26054|26069.9|26049.9|1
1726757970000|2024-09-19 14:59:30|26067.4|26047.4|26072.4|26052.4|26072.4|26052.4|26067.4|26047.4|3
1726758000000|2024-09-19 15:00:00|26069.9|26049.9|26069.9|26049.9|26069.9|26049.9|26069.9|26049.9|3
1726758010000|2024-09-19 15:00:10|26068.2|26048.2|26068.2|26048.2|26068.2|26048.2|26068.2|26048.2|0
1726758020000|2024-09-19 15:00:20|26067.4|26047.4|26062.4|26042.4|26067.4|26047.4|26062.4|26042.4|5
1726758030000|2024-09-19 15:00:30|26064.1|26044.1|26064.9|26044.9|26064.9|26044.9|26064.1|26044.1|0
1726758040000|2024-09-19 15:00:40|26063.2|26043.2|26061.5|26041.5|26063.2|26043.2|26061.5|26041.5|2
1726758050000|2024-09-19 15:00:50|26063.2|26043.2|26064.8|26044.8|26064.8|26044.8|26063.2|26043.2|2
1726758070000|2024-09-19 15:01:10|26076.5|26036.5|26064.9|26044.9|26076.5|26045.7|26064.9|26036.5|0
1726758100000|2024-09-19 15:01:40|26063.2|26043.2|26065.8|26045.8|26065.8|26045.8|26062.4|26042.4|1
1726758110000|2024-09-19 15:01:50|26067.4|26047.4|26064.9|26044.9|26067.4|26047.4|26062.4|26042.4|0
1726758120000|2024-09-19 15:02:00|26062.4|26042.4|26064.9|26044.9|26064.9|26044.9|26062.4|26042.4|0
1726758150000|2024-09-19 15:02:30|26063.2|26043.2|26062.4|26042.4|26063.2|26043.2|26062.4|26042.4|1
1726758160000|2024-09-19 15:02:40|26063.2|26043.2|26063.2|26043.2|26063.2|26043.2|26063.2|26043.2|0
1726758180000|2024-09-19 15:03:00|26065.7|26045.7|26065.7|26045.7|26065.7|26045.7|26065.7|26045.7|1
1726758190000|2024-09-19 15:03:10|26067.4|26047.4|26069.1|26049.1|26069.1|26049.1|26067.4|26047.4|0
1726758210000|2024-09-19 15:03:30|26069.9|26049.9|26067.4|26047.4|26069.9|26049.9|26067.4|26047.4|1
1726758220000|2024-09-19 15:03:40|26055.7|26035.7|26054.9|26034.9|26055.7|26035.7|26054.9|26034.9|3
1726758230000|2024-09-19 15:03:50|26052.4|26032.4|26049.9|26029.9|26052.4|26032.4|26049.9|26029.9|2
1726758240000|2024-09-19 15:04:00|26047.4|26027.4|26047.4|26027.4|26047.4|26027.4|26047.4|26027.4|0
1726758250000|2024-09-19 15:04:10|||||||||1
1726758260000|2024-09-19 15:04:20|26049.9|26029.9|26049.9|26029.9|26049.9|26029.9|26049.9|26029.9|1
1726758270000|2024-09-19 15:04:30|26052.4|26032.4|26052.4|26032.4|26052.4|26032.4|26052.4|26032.4|0
1726758280000|2024-09-19 15:04:40|||||||||10
1726758290000|2024-09-19 15:04:50|26049.9|26029.9|26045.7|26025.7|26049.9|26029.9|26045.7|26025.7|6
1726758300000|2024-09-19 15:05:00|26043.2|26023.2|26043.2|26023.2|26043.2|26023.2|26043.2|26023.2|0
1726758310000|2024-09-19 15:05:10|26041.5|26021.5|26040.7|26020.7|26041.5|26021.5|26040.7|26020.7|0
1726758320000|2024-09-19 15:05:20|26039|26019|26050.8|26030.8|26050.8|26030.8|26039|26019|5
1726758330000|2024-09-19 15:05:30|26052.4|26032.4|26064.9|26044.9|26064.9|26044.9|26052.4|26032.4|0
1726758340000|2024-09-19 15:05:40|26066.6|26046.6|26064.9|26044.9|26067.4|26047.4|26064.9|26044.9|1
1726758350000|2024-09-19 15:05:50|26067.4|26047.4|26069.9|26049.9|26069.9|26049.9|26067.4|26047.4|2
1726758360000|2024-09-19 15:06:00|26071.6|26051.6|26069.9|26049.9|26071.6|26051.6|26069.9|26049.9|3
1726758400000|2024-09-19 15:06:40|26071.6|26051.6|26073.2|26053.2|26073.2|26053.2|26071.6|26051.6|1
1726758420000|2024-09-19 15:07:00|26076.6|26056.6|26077.4|26057.4|26079.1|26059.1|26076.6|26056.6|3
1726758430000|2024-09-19 15:07:10|26079.9|26059.9|26081.6|26061.6|26081.6|26061.6|26079.9|26059.9|5
1726758440000|2024-09-19 15:07:20|26072.4|26052.4|26072.4|26052.4|26072.4|26052.4|26072.4|26052.4|1
1726758450000|2024-09-19 15:07:30|26069|26049|26067.3|26047.3|26069|26049|26067.3|26047.3|0
1726758460000|2024-09-19 15:07:40|26064.9|26044.9|26061.5|26041.5|26064.9|26044.9|26061.5|26041.5|1
1726758470000|2024-09-19 15:07:50|26063.2|26043.2|26034.9|26014.9|26063.2|26043.2|26034.9|26014.9|22
1726758480000|2024-09-19 15:08:00|26033.2|26013.2|26029|26009|26033.2|26013.2|26029|26009|2
1726758490000|2024-09-19 15:08:10|26030.7|26010.7|26030.7|26010.7|26030.7|26010.7|26030.7|26010.7|1
1726758500000|2024-09-19 15:08:20|26027.4|26007.4|26033.2|26013.2|26033.2|26013.2|26027.4|26007.4|1
1726758510000|2024-09-19 15:08:30|26032.4|26012.4|26030.7|26010.7|26032.4|26012.4|26030.7|26010.7|2
1726758520000|2024-09-19 15:08:40|||||||||1
1726758530000|2024-09-19 15:08:50|26029.9|26009.9|26030.7|26010.7|26030.7|26010.7|26029.9|26009.9|0
1726758540000|2024-09-19 15:09:00|26029|26009|26029.9|26009.9|26029.9|26009.9|26028.2|26008.2|0
1726758550000|2024-09-19 15:09:10|26030.7|26010.7|26030.7|26010.7|26030.7|26010.7|26030.7|26010.7|0
1726758570000|2024-09-19 15:09:30|26024.9|26004.9|26001.5|25981.5|26024.9|26004.9|26001.5|25981.5|7
1726758580000|2024-09-19 15:09:40|26000.7|25980.7|26000.7|25980.7|26000.7|25980.7|26000.7|25980.7|0
1726758590000|2024-09-19 15:09:50|25998.2|25978.2|25998.2|25978.2|25998.2|25978.2|25998.2|25978.2|0
1726758600000|2024-09-19 15:10:00|25996.5|25976.5|25989|25969|25996.5|25976.5|25989|25969|74
1726758610000|2024-09-19 15:10:10|25991.5|25971.5|25989|25969|25991.5|25971.5|25989|25969|5
1726758620000|2024-09-19 15:10:20|25986.5|25966.5|25986.5|25966.5|25986.5|25966.5|25986.5|25966.5|0
1726758640000|2024-09-19 15:10:40|25981.5|25961.5|25981.5|25961.5|25984|25964|25981.5|25961.5|0
1726758660000|2024-09-19 15:11:00|25984.9|25964.9|25984.8|25964.8|25986.5|25966.5|25984.8|25964.8|3
1726758670000|2024-09-19 15:11:10|25984|25964|25984|25964|25984|25964|25984|25964|0
1726758680000|2024-09-19 15:11:20|25981.5|25961.5|25976.5|25956.5|25981.5|25961.5|25976.5|25956.5|3
1726758690000|2024-09-19 15:11:30|25978.2|25958.2|25992.3|25972.3|25992.3|25972.3|25976.5|25956.5|8
1726758700000|2024-09-19 15:11:40|25999.8|25979.8|26010.7|25990.7|26010.7|25990.7|25999.8|25979.8|10
1726758710000|2024-09-19 15:11:50|26016.5|25976.5|26016.5|25976.5|26016.5|25976.5|26016.5|25976.5|2
1726758720000|2024-09-19 15:12:00|26012.3|25972.3|26012.3|25972.3|26012.3|25972.3|26012.3|25972.3|0
1726758730000|2024-09-19 15:12:10|25998.9|25978.9|25992.3|25972.3|25998.9|25978.9|25992.3|25972.3|0
1726758740000|2024-09-19 15:12:20|25991.5|25971.5|25991.5|25971.5|25993.2|25973.2|25991.5|25971.5|1
1726758750000|2024-09-19 15:12:30|25994|25974|25991.5|25971.5|25994|25974|25991.5|25971.5|0
1726758760000|2024-09-19 15:12:40|25994|25974|26009|25989|26009|25989|25994|25974|8
1726758770000|2024-09-19 15:12:50|26011.5|25991.5|26011.5|25991.5|26011.5|25991.5|26011.5|25991.5|0
1726758780000|2024-09-19 15:13:00|26010.7|25990.7|26015.7|25995.7|26015.7|25995.7|26010.7|25990.7|1
1726758790000|2024-09-19 15:13:10|26017.4|25997.4|26019|25999|26019|25999|26017.4|25997.4|1
1726758800000|2024-09-19 15:13:20|||||||||3
1726758810000|2024-09-19 15:13:30|26020.7|26000.7|26021.5|26001.5|26022.3|26002.3|26020.7|26000.7|2
1726758820000|2024-09-19 15:13:40|||||||||1
1726758830000|2024-09-19 15:13:50|||||||||1
1726758840000|2024-09-19 15:14:00|26024|26004|26025.7|26005.7|26025.7|26005.7|26024|26004|2
1726758850000|2024-09-19 15:14:10|26024.9|26004.9|26021.5|26001.5|26024.9|26004.9|26021.5|26001.5|2
1726758860000|2024-09-19 15:14:20|26026.5|26006.5|26026.5|26006.5|26026.5|26006.5|26026.5|26006.5|6
1726758880000|2024-09-19 15:14:40|26024|26004|26019.8|25999.8|26026.5|26006.5|26019.8|25999.8|6
1726758900000|2024-09-19 15:15:00|26017.3|25997.3|26014|25994|26017.3|25997.3|26014|25994|2
1726758910000|2024-09-19 15:15:10|26011.5|25991.5|26011.5|25991.5|26011.5|25991.5|26011.5|25991.5|1
1726758920000|2024-09-19 15:15:20|26013.2|25993.2|26014|25994|26014|25994|26013.2|25993.2|0
1726758930000|2024-09-19 15:15:30|||||||||2
1726758940000|2024-09-19 15:15:40|26018.2|25998.2|26023.2|26003.2|26023.2|26003.2|26018.2|25998.2|6
1726758980000|2024-09-19 15:16:20|26024.9|26004.9|26031.5|26011.5|26031.5|26011.5|26024.9|26004.9|25
1726759000000|2024-09-19 15:16:40|26034.9|26014.9|26044|26024|26044|26024|26034.9|26014.9|3
1726759010000|2024-09-19 15:16:50|||||||||7
1726759030000|2024-09-19 15:17:10|26051.5|26031.5|26051.5|26031.5|26051.5|26031.5|26051.5|26031.5|1
1726759040000|2024-09-19 15:17:20|||||||||2
1726759050000|2024-09-19 15:17:30|26054.9|26034.9|26057.3|26037.3|26057.3|26037.3|26054.9|26034.9|1
1726759060000|2024-09-19 15:17:40|26060.7|26040.7|26074.8|26054.8|26074.8|26054.8|26060.7|26040.7|13
1726759070000|2024-09-19 15:17:50|26077.3|26057.3|26074.8|26054.8|26077.3|26057.3|26074.8|26054.8|1
1726759080000|2024-09-19 15:18:00|26076.5|26036.5|26074|26034|26076.5|26036.5|26074|26034|4
1726759090000|2024-09-19 15:18:10|26074.8|26034.8|26050.7|26030.7|26074.8|26036.5|26050.7|26030.7|4
1726759100000|2024-09-19 15:18:20|26045.6|26025.6|26038.9|26018.9|26045.6|26025.6|26038.9|26018.9|2
1726759110000|2024-09-19 15:18:30|26038.1|26018.1|26028.1|26008.1|26038.1|26018.1|26028.1|26008.1|5
1726759120000|2024-09-19 15:18:40|26022.3|26002.3|26015.6|25995.6|26022.3|26002.3|26015.6|25995.6|4
1726759130000|2024-09-19 15:18:50|26008.9|25988.9|26005.7|25985.7|26008.9|25988.9|26003.2|25983.2|8
1726759140000|2024-09-19 15:19:00|26006.5|25986.5|26006.5|25986.5|26006.5|25986.5|26006.5|25986.5|11
1726759150000|2024-09-19 15:19:10|26008.2|25988.2|26009|25989|26009|25989|26008.2|25988.2|5
1726759170000|2024-09-19 15:19:30|26011.5|25991.5|26013.2|25993.2|26013.2|25993.2|26011.5|25991.5|7
1726759200000|2024-09-19 15:20:00|26014.9|25994.9|26015.7|25995.7|26018.2|25998.2|26014.9|25994.9|2
1726759210000|2024-09-19 15:20:10|26014|25994|26014|25994|26014|25994|26014|25994|0
1726759220000|2024-09-19 15:20:20|26012.3|25992.3|26025.7|25985.7|26025.7|25994|26011.5|25985.7|8
1726759230000|2024-09-19 15:20:30|26014|25994|26014|25994|26014|25994|26014|25994|12
1726759240000|2024-09-19 15:20:40|26011.5|25991.5|26014|25994|26014|25994|26011.5|25991.5|9
1726759250000|2024-09-19 15:20:50|26019|25999|26019|25999|26019|25999|26019|25999|0
1726759270000|2024-09-19 15:21:10|26022.4|26002.4|26031.5|26011.5|26031.5|26011.5|26022.4|26002.4|8
1726759280000|2024-09-19 15:21:20|26029|26009|26029|26009|26029|26009|26029|26009|0
1726759290000|2024-09-19 15:21:30|26034|26014|26035.7|26015.7|26035.7|26015.7|26034|26014|9
1726759320000|2024-09-19 15:22:00|26032.3|26012.3|26024.8|26004.8|26032.3|26012.3|26024.8|26004.8|5
1726759330000|2024-09-19 15:22:10|26025.7|26005.7|26025.7|26005.7|26025.7|26005.7|26025.7|26005.7|9
1726759340000|2024-09-19 15:22:20|26026.5|26006.5|26026.5|26006.5|26026.5|26006.5|26026.5|26006.5|6
1726759350000|2024-09-19 15:22:30|26029|26009|26029|26009|26029|26009|26029|26009|6
1726759400000|2024-09-19 15:23:20|26034|26014|26034|26014|26034|26014|26034|26014|1
1726759430000|2024-09-19 15:23:50|26038.2|26018.2|26038.2|26018.2|26038.2|26018.2|26038.2|26018.2|3
1726759440000|2024-09-19 15:24:00|26039|26019|26046.5|26026.5|26046.5|26026.5|26039|26019|0
1726759450000|2024-09-19 15:24:10|26049|26029|26050.7|26030.7|26050.7|26030.7|26046.5|26026.5|2
1726759470000|2024-09-19 15:24:30|26054|26034|26054|26034|26054|26034|26054|26034|1
1726759480000|2024-09-19 15:24:40|26060.6|26040.6|26075.7|26055.7|26075.7|26055.7|26060.6|26040.6|2
1726759490000|2024-09-19 15:24:50|26079|26059|26088.2|26068.2|26088.2|26068.2|26079|26059|43
1726759510000|2024-09-19 15:25:10|26091.6|26071.6|26084|26064|26092.4|26072.4|26084|26064|49
1726759530000|2024-09-19 15:25:30|26080.6|26060.6|26081.5|26061.5|26081.5|26061.5|26079|26059|4
1726759540000|2024-09-19 15:25:40|26077.3|26057.3|26080.7|26060.7|26080.7|26060.7|26077.3|26057.3|1
1726759550000|2024-09-19 15:25:50|26081.5|26061.5|26079.8|26059.8|26081.5|26061.5|26079.8|26059.8|16
1726759560000|2024-09-19 15:26:00|26083.2|26063.2|26084.8|26064.8|26084.8|26064.8|26083.2|26063.2|0
1726759570000|2024-09-19 15:26:10|26086.5|26066.5|26086.5|26066.5|26086.5|26066.5|26086.5|26066.5|1
1726759610000|2024-09-19 15:26:50|26084.8|26064.8|26089|26069|26089|26069|26084.8|26064.8|0
1726759650000|2024-09-19 15:27:30|26085.7|26065.7|26071.5|26051.5|26085.7|26065.7|26071.5|26051.5|17
1726759660000|2024-09-19 15:27:40|26084.8|26044.8|26084.8|26044.8|26084.8|26044.8|26084.8|26044.8|23
1726759680000|2024-09-19 15:28:00|26086.5|26046.5|26086.5|26046.5|26088.2|26048.2|26086.5|26046.5|2
1726759690000|2024-09-19 15:28:10|26084|26044|26066.5|26046.5|26084|26048.9|26066.5|26044|3
1726759710000|2024-09-19 15:28:30|26065.7|26045.7|26065.7|26045.7|26065.7|26045.7|26065.7|26045.7|0
1726759720000|2024-09-19 15:28:40|26064|26044|26064|26044|26064|26044|26064|26044|1
1726759730000|2024-09-19 15:28:50|26061.5|26041.5|26058.2|26038.2|26061.5|26041.5|26058.2|26038.2|0
1726759740000|2024-09-19 15:29:00|26059|26039|26059|26039|26059|26039|26059|26039|0
1726759750000|2024-09-19 15:29:10|||||||||1
1726759760000|2024-09-19 15:29:20|26060.7|26040.7|26069|26049|26069|26049|26060.7|26040.7|5
1726759770000|2024-09-19 15:29:30|26071.5|26051.5|26071.5|26051.5|26071.5|26051.5|26071.5|26051.5|0
1726759780000|2024-09-19 15:29:40|26073.2|26053.2|26073.2|26053.2|26073.2|26053.2|26073.2|26053.2|0
1726759790000|2024-09-19 15:29:50|26076.5|26056.5|26076.5|26056.5|26076.5|26056.5|26076.5|26056.5|0
1726759810000|2024-09-19 15:30:10|26074.8|26054.8|26074|26054|26074.8|26054.8|26074|26054|1
1726759830000|2024-09-19 15:30:30|26072.3|26052.3|26074|26054|26074|26054|26072.3|26052.3|1
1726759840000|2024-09-19 15:30:40|26071.5|26051.5|26071.5|26051.5|26071.5|26051.5|26071.5|26051.5|0
1726759850000|2024-09-19 15:30:50|26074|26054|26074|26054|26074|26054|26074|26054|0
1726759860000|2024-09-19 15:31:00|26076.5|26056.5|26076.5|26056.5|26076.5|26056.5|26076.5|26056.5|1
1726759870000|2024-09-19 15:31:10|26079.8|26059.8|26095.7|26075.7|26095.7|26075.7|26079.8|26059.8|8
1726759880000|2024-09-19 15:31:20|26097.3|26077.3|26100.7|26080.7|26100.7|26080.7|26097.3|26077.3|0
1726759890000|2024-09-19 15:31:30|26105.7|26085.7|26108.2|26088.2|26108.2|26088.2|26105.7|26085.7|17
1726759910000|2024-09-19 15:31:50|||||||||1
1726759920000|2024-09-19 15:32:00|26110.7|26090.7|26105.7|26085.7|26110.7|26090.7|26105.7|26085.7|16
1726759940000|2024-09-19 15:32:20|26098.9|26078.9|26098.1|26078.1|26098.9|26078.9|26098.1|26078.1|0
1726759950000|2024-09-19 15:32:30|26097.3|26077.3|26097.3|26077.3|26097.3|26077.3|26097.3|26077.3|12
1726759960000|2024-09-19 15:32:40|26099|26079|26104.8|26084.8|26104.8|26084.8|26099|26079|8
1726759970000|2024-09-19 15:32:50|26106.5|26086.5|26107.3|26087.3|26107.3|26087.3|26106.5|26086.5|0
1726759980000|2024-09-19 15:33:00|26108.2|26088.2|26108.2|26088.2|26108.2|26088.2|26108.2|26088.2|3
1726760010000|2024-09-19 15:33:30|26109|26089|26108.2|26088.2|26109|26089|26106.5|26086.5|0
1726760020000|2024-09-19 15:33:40|26106.5|26086.5|26106.5|26086.5|26106.5|26086.5|26106.5|26086.5|0
1726760030000|2024-09-19 15:33:50|26109|26089|26109|26089|26109|26089|26109|26089|2
1726760050000|2024-09-19 15:34:10|26116.5|26096.5|26118.2|26098.2|26118.2|26098.2|26116.5|26096.5|6
1726760060000|2024-09-19 15:34:20|26119.8|26099.8|26124|26104|26124|26104|26119.8|26099.8|8
1726760090000|2024-09-19 15:34:50|26128.1|26108.1|26130.6|26110.6|26130.6|26110.6|26128.1|26108.1|25
1726760100000|2024-09-19 15:35:00|26129|26109|26129|26109|26129|26109|26129|26109|0
1726760110000|2024-09-19 15:35:10|26128.1|26108.1|26129|26109|26129|26109|26128.1|26108.1|1
1726760120000|2024-09-19 15:35:20|26131.5|26111.5|26158.1|26138.1|26158.1|26138.1|26131.5|26111.5|35
1726760130000|2024-09-19 15:35:30|26155.6|26135.6|26154|26134|26155.6|26135.6|26154|26134|6
1726760140000|2024-09-19 15:35:40|||||||||2
1726760150000|2024-09-19 15:35:50|26151.5|26131.5|26148.1|26128.1|26151.5|26131.5|26148.1|26128.1|11
1726760160000|2024-09-19 15:36:00|26143.1|26123.1|26143.1|26123.1|26143.1|26123.1|26143.1|26123.1|0
1726760170000|2024-09-19 15:36:10|26148.1|26128.1|26169|26149|26169|26149|26148.1|26128.1|22
1726760180000|2024-09-19 15:36:20|26175.6|26155.6|26191.5|26171.5|26193.2|26173.2|26175.6|26155.6|8
1726760190000|2024-09-19 15:36:30|26192.3|26172.3|26199.8|26179.8|26199.8|26179.8|26192.3|26172.3|7
1726760200000|2024-09-19 15:36:40|26203.1|26183.1|26203.1|26183.1|26203.1|26183.1|26203.1|26183.1|2
1726760210000|2024-09-19 15:36:50|26204|26184|26205.6|26185.6|26205.6|26185.6|26204|26184|1
1726760220000|2024-09-19 15:37:00|26204|26184|26204|26184|26206.5|26186.5|26202.3|26182.3|8
1726760230000|2024-09-19 15:37:10|26205.6|26185.6|26204|26184|26205.6|26185.6|26204|26184|0
1726760240000|2024-09-19 15:37:20|26203.1|26183.1|26204|26184|26204|26184|26203.1|26183.1|4
1726760250000|2024-09-19 15:37:30|26208.1|26188.1|26208.1|26188.1|26208.1|26188.1|26208.1|26188.1|44
1726760260000|2024-09-19 15:37:40|26210.6|26190.6|26228.2|26208.2|26228.2|26208.2|26210.6|26190.6|11
1726760270000|2024-09-19 15:37:50|26230.6|26210.6|26230.6|26210.6|26233.1|26213.1|26230.6|26210.6|39
1726760280000|2024-09-19 15:38:00|26229|26209|26208.1|26188.1|26229|26209|26208.1|26188.1|6
1726760290000|2024-09-19 15:38:10|26209.8|26189.8|26186.5|26166.5|26210.6|26190.6|26186.5|26166.5|35
1726760300000|2024-09-19 15:38:20|26181.5|26161.5|26185.6|26165.6|26185.6|26165.6|26181.5|26161.5|132
1726760310000|2024-09-19 15:38:30|26186.5|26166.5|26189|26169|26189|26169|26186.5|26166.5|1
1726760320000|2024-09-19 15:38:40|26190.6|26170.6|26193.1|26173.1|26193.1|26173.1|26190.6|26170.6|10
1726760340000|2024-09-19 15:39:00|26204.8|26164.8|26204.8|26164.8|26204.8|26164.8|26204.8|26164.8|0
1726760350000|2024-09-19 15:39:10|26205.6|26165.6|26205.6|26165.6|26205.6|26165.6|26205.6|26165.6|0
1726760360000|2024-09-19 15:39:20|26198.1|26178.1|26198.1|26178.1|26198.1|26178.1|26198.1|26178.1|2
1726760380000|2024-09-19 15:39:40|||||||||2
1726760390000|2024-09-19 15:39:50|26200.6|26180.6|26200.6|26180.6|26200.6|26180.6|26200.6|26180.6|5
1726760400000|2024-09-19 15:40:00|26201.5|26181.5|26202.3|26182.3|26202.3|26182.3|26201.5|26181.5|0
1726760410000|2024-09-19 15:40:10|26205.6|26185.6|26208.1|26188.1|26208.1|26188.1|26205.6|26185.6|2
1726760420000|2024-09-19 15:40:20|26209|26189|26209|26189|26209|26189|26209|26189|1
1726760430000|2024-09-19 15:40:30|26217.3|26177.3|26203.1|26183.1|26217.3|26185.6|26203.1|26176.5|2
1726760440000|2024-09-19 15:40:40|26205.6|26185.6|26199.8|26179.8|26205.6|26185.6|26199.8|26179.8|9
1726760450000|2024-09-19 15:40:50|26199|26179|26194|26174|26199|26179|26194|26174|4
1726760460000|2024-09-19 15:41:00|26190.6|26170.6|26185.6|26165.6|26190.6|26170.6|26185.6|26165.6|2
1726760480000|2024-09-19 15:41:20|26183.9|26163.9|26183.9|26163.9|26183.9|26163.9|26183.9|26163.9|1
1726760500000|2024-09-19 15:41:40|26181.5|26161.5|26181.5|26161.5|26181.5|26161.5|26181.5|26161.5|1
1726760510000|2024-09-19 15:41:50|26183.1|26163.1|26183.1|26163.1|26183.1|26163.1|26183.1|26163.1|2
1726760520000|2024-09-19 15:42:00|26186.5|26166.5|26190.6|26170.6|26190.6|26170.6|26186.5|26166.5|7
1726760530000|2024-09-19 15:42:10|26191.5|26171.5|26203.1|26183.1|26203.1|26183.1|26191.5|26171.5|32
1726760540000|2024-09-19 15:42:20|26202.3|26182.3|26197.3|26177.3|26202.3|26182.3|26197.3|26177.3|3
1726760570000|2024-09-19 15:42:50|26199.8|26179.8|26199|26179|26199.8|26179.8|26199|26179|1
1726760580000|2024-09-19 15:43:00|26199.8|26179.8|26196.5|26176.5|26199.8|26179.8|26196.5|26176.5|0
1726760590000|2024-09-19 15:43:10|26201.5|26181.5|26204|26184|26204|26184|26201.5|26181.5|3
1726760600000|2024-09-19 15:43:20|26202.3|26182.3|26204|26184|26204|26184|26202.3|26182.3|1
1726760620000|2024-09-19 15:43:40|||||||||1
1726760630000|2024-09-19 15:43:50|26205.6|26185.6|26216.5|26196.5|26216.5|26196.5|26205.6|26185.6|24
1726760650000|2024-09-19 15:44:10|26215.6|26195.6|26216.5|26196.5|26216.5|26196.5|26214|26194|1
1726760660000|2024-09-19 15:44:20|||||||||18
1726760670000|2024-09-19 15:44:30|26221.5|26201.5|26224.8|26204.8|26229.8|26209.8|26221.5|26201.5|29
1726760680000|2024-09-19 15:44:40|||||||||7
1726760700000|2024-09-19 15:45:00|26223.9|26203.9|26206.4|26186.4|26223.9|26203.9|26203.9|26183.9|4
1726760720000|2024-09-19 15:45:20|26208.9|26188.9|26208.9|26188.9|26208.9|26188.9|26208.9|26188.9|2
1726760730000|2024-09-19 15:45:30|26220.6|26180.6|26222.3|26182.3|26222.3|26189.8|26209.8|26180.6|18
1726760750000|2024-09-19 15:45:50|26210.6|26190.6|26210.6|26190.6|26210.6|26190.6|26210.6|26190.6|0
1726760760000|2024-09-19 15:46:00|26209.8|26189.8|26209.8|26189.8|26209.8|26189.8|26209.8|26189.8|0
1726760780000|2024-09-19 15:46:20|26208.9|26188.9|26208.9|26188.9|26208.9|26188.9|26208.9|26188.9|5
1726760790000|2024-09-19 15:46:30|26190.7|26170.7|26190.7|26170.7|26190.7|26170.7|26190.7|26170.7|1
1726760800000|2024-09-19 15:46:40|26182.3|26162.3|26181.4|26161.4|26182.3|26162.3|26181.4|26161.4|1
1726760810000|2024-09-19 15:46:50|26180.6|26160.6|26180.6|26160.6|26180.6|26160.6|26180.6|26160.6|6
1726760820000|2024-09-19 15:47:00|26181.4|26161.4|26177.3|26157.3|26181.4|26161.4|26177.3|26157.3|1
1726760830000|2024-09-19 15:47:10|||||||||1
1726760860000|2024-09-19 15:47:40|26180.6|26160.6|26179.8|26159.8|26181.4|26161.4|26179.8|26159.8|0
1726760870000|2024-09-19 15:47:50|26178.1|26158.1|26178.9|26158.9|26178.9|26158.9|26177.3|26157.3|3
1726760880000|2024-09-19 15:48:00|26179.8|26159.8|26180.6|26160.6|26180.6|26160.6|26176.4|26156.4|0
1726760890000|2024-09-19 15:48:10|26181.4|26161.4|26179.8|26159.8|26181.4|26161.4|26179.8|26159.8|1
1726760910000|2024-09-19 15:48:30|26178.9|26158.9|26168.1|26148.1|26178.9|26158.9|26168.1|26148.1|3
1726760920000|2024-09-19 15:48:40|26175.6|26135.6|26161.4|26141.4|26175.6|26143.9|26161.4|26135.6|0
1726760950000|2024-09-19 15:49:10|26160.6|26140.6|26151.4|26131.4|26160.6|26140.6|26151.4|26131.4|4
1726760960000|2024-09-19 15:49:20|26153.1|26133.1|26153.1|26133.1|26153.1|26133.1|26153.1|26133.1|0
1726760980000|2024-09-19 15:49:40|26151.4|26131.4|26143.1|26123.1|26151.4|26131.4|26143.1|26123.1|0
1726760990000|2024-09-19 15:49:50|26144.8|26124.8|26148.1|26128.1|26148.1|26128.1|26144.8|26124.8|1
1726761000000|2024-09-19 15:50:00|26150.6|26130.6|26150.6|26130.6|26150.6|26130.6|26150.6|26130.6|2
1726761010000|2024-09-19 15:50:10|26149.8|26129.8|26146.4|26126.4|26149.8|26129.8|26146.4|26126.4|3
1726761020000|2024-09-19 15:50:20|26148.1|26128.1|26148.1|26128.1|26148.1|26128.1|26148.1|26128.1|0
1726761030000|2024-09-19 15:50:30|26150.6|26130.6|26150.6|26130.6|26150.6|26130.6|26150.6|26130.6|0
1726761060000|2024-09-19 15:51:00|26149.8|26129.8|26141.4|26121.4|26149.8|26129.8|26141.4|26121.4|2
1726761070000|2024-09-19 15:51:10|||||||||1
1726761080000|2024-09-19 15:51:20|26143.1|26123.1|26143.1|26123.1|26143.1|26123.1|26143.1|26123.1|0
1726761100000|2024-09-19 15:51:40|26150.6|26130.6|26153.1|26133.1|26153.1|26133.1|26150.6|26130.6|0
1726761120000|2024-09-19 15:52:00|26154.8|26134.8|26158.1|26138.1|26158.1|26138.1|26154.8|26134.8|3
1726761130000|2024-09-19 15:52:10|26158.9|26138.9|26161.4|26141.4|26161.4|26141.4|26158.9|26138.9|8
1726761140000|2024-09-19 15:52:20|26167.3|26147.3|26165.6|26145.6|26167.3|26147.3|26165.6|26145.6|11
1726761180000|2024-09-19 15:53:00|26189|26149|26206.4|26146.4|26208.1|26149|26189|26143.2|15
1726761190000|2024-09-19 15:53:10|26174.8|26154.8|26171.5|26151.5|26174.8|26154.8|26169.8|26149.8|0
1726761200000|2024-09-19 15:53:20|||||||||1
1726761220000|2024-09-19 15:53:40|26169|26149|26169|26149|26169|26149|26169|26149|1
1726761240000|2024-09-19 15:54:00|26174|26154|26180.7|26160.7|26180.7|26160.7|26171.5|26151.5|51
1726761250000|2024-09-19 15:54:10|26182.4|26162.4|26187.4|26167.4|26187.4|26167.4|26182.4|26162.4|0
1726761260000|2024-09-19 15:54:20|26189|26169|26187.4|26167.4|26189|26169|26187.4|26167.4|0
1726761270000|2024-09-19 15:54:30|26188.2|26168.2|26186.5|26166.5|26188.2|26168.2|26186.5|26166.5|0
1726761280000|2024-09-19 15:54:40|26180.6|26160.6|26180.6|26160.6|26180.6|26160.6|26180.6|26160.6|14
1726761290000|2024-09-19 15:54:50|26181.5|26161.5|26174.8|26154.8|26181.5|26161.5|26174.8|26154.8|11
1726761310000|2024-09-19 15:55:10|26174|26154|26174|26154|26174|26154|26174|26154|0
1726761320000|2024-09-19 15:55:20|26173.2|26153.2|26173.2|26153.2|26173.2|26153.2|26173.2|26153.2|1
1726761350000|2024-09-19 15:55:50|||||||||1
1726761360000|2024-09-19 15:56:00|26171.5|26151.5|26168.2|26148.2|26171.5|26151.5|26168.2|26148.2|3
1726761370000|2024-09-19 15:56:10|||||||||25
1726761380000|2024-09-19 15:56:20|26163.2|26143.2|26163.2|26143.2|26163.2|26143.2|26163.2|26143.2|30
1726761400000|2024-09-19 15:56:40|26161.5|26141.5|26150.7|26130.7|26161.5|26141.5|26148.2|26128.2|6
1726761410000|2024-09-19 15:56:50|||||||||1
1726761440000|2024-09-19 15:57:20|26153.2|26133.2|26154.9|26134.9|26154.9|26134.9|26153.2|26133.2|1
1726761470000|2024-09-19 15:57:50|26154|26134|26154|26134|26154|26134|26154|26134|0
1726761480000|2024-09-19 15:58:00|26155.7|26135.7|26158.2|26138.2|26158.2|26138.2|26155.7|26135.7|2
1726761500000|2024-09-19 15:58:20|26159|26139|26160.7|26140.7|26160.7|26140.7|26159|26139|1
1726761530000|2024-09-19 15:58:50|26162.3|26142.3|26165.7|26145.7|26165.7|26145.7|26162.3|26142.3|5
1726761540000|2024-09-19 15:59:00|26168.2|26148.2|26174.8|26154.8|26174.8|26154.8|26167.3|26147.3|3
1726761550000|2024-09-19 15:59:10|26178.2|26158.2|26174.8|26154.8|26179.8|26159.8|26174.8|26154.8|5
1726761560000|2024-09-19 15:59:20|26179.8|26159.8|26179.8|26159.8|26179.8|26159.8|26179.8|26159.8|10
1726761600000|2024-09-19 16:00:00|26181.5|26161.5|26179.8|26159.8|26182.3|26162.3|26179.8|26159.8|3
1726761610000|2024-09-19 16:00:10|26178.2|26158.2|26173.2|26153.2|26178.2|26158.2|26173.2|26153.2|6
1726761630000|2024-09-19 16:00:30|26172.3|26152.3|26169.8|26149.8|26172.3|26152.3|26169.8|26149.8|0
1726761640000|2024-09-19 16:00:40|26163.2|26143.2|26153.2|26133.2|26163.2|26143.2|26153.2|26133.2|2
1726761650000|2024-09-19 16:00:50|26151.5|26131.5|26150.7|26130.7|26153.2|26133.2|26150.7|26130.7|0
1726761660000|2024-09-19 16:01:00|26152.3|26132.3|26152.3|26132.3|26152.3|26132.3|26152.3|26132.3|0
1726761670000|2024-09-19 16:01:10|||||||||1
1726761690000|2024-09-19 16:01:30|26151.5|26131.5|26151.5|26131.5|26151.5|26131.5|26151.5|26131.5|0
1726761700000|2024-09-19 16:01:40|26152.3|26132.3|26150.7|26130.7|26152.3|26132.3|26149.8|26129.8|1
1726761760000|2024-09-19 16:02:40|26148.2|26128.2|26150.7|26130.7|26150.7|26130.7|26145.7|26125.7|2
1726761770000|2024-09-19 16:02:50|26149|26129|26148.2|26128.2|26149|26129|26148.2|26128.2|0
1726761780000|2024-09-19 16:03:00|26146.5|26126.5|26147.3|26127.3|26147.3|26127.3|26146.5|26126.5|4
1726761790000|2024-09-19 16:03:10|26148.2|26128.2|26148.2|26128.2|26148.2|26128.2|26148.2|26128.2|0
1726761800000|2024-09-19 16:03:20|26147.3|26127.3|26143.2|26123.2|26147.3|26127.3|26140.7|26120.7|7
1726761820000|2024-09-19 16:03:40|26140.7|26120.7|26121.5|26081.5|26140.7|26120.7|26121.5|26081.5|32
1726761830000|2024-09-19 16:03:50|26119|26079|26114|26094|26119|26094|26105.7|26079|2
1726761840000|2024-09-19 16:04:00|26114.8|26094.8|26117.3|26097.3|26117.3|26097.3|26114.8|26094.8|0
1726761850000|2024-09-19 16:04:10|26119|26099|26121.5|26101.5|26121.5|26101.5|26119|26099|2
1726761860000|2024-09-19 16:04:20|26124|26104|26126.5|26106.5|26126.5|26106.5|26124|26104|1
1726761870000|2024-09-19 16:04:30|26128.2|26108.2|26134.8|26114.8|26134.8|26114.8|26128.2|26108.2|2
1726761880000|2024-09-19 16:04:40|26131.4|26111.4|26124.8|26104.8|26131.4|26111.4|26124.8|26104.8|3
1726761900000|2024-09-19 16:05:00|26119.8|26099.8|26116.5|26096.5|26123.2|26103.2|26116.5|26096.5|1
1726761910000|2024-09-19 16:05:10|26115.7|26095.7|26110.6|26090.6|26115.7|26095.7|26110.6|26090.6|1
1726761920000|2024-09-19 16:05:20|26108.1|26088.1|26107.3|26087.3|26108.1|26088.1|26107.3|26087.3|1
1726761940000|2024-09-19 16:05:40|26105.6|26085.6|26104.8|26084.8|26105.6|26085.6|26104.8|26084.8|2
1726761960000|2024-09-19 16:06:00|26109.8|26089.8|26113.1|26093.1|26113.1|26093.1|26109.8|26089.8|1
1726761970000|2024-09-19 16:06:10|26116.5|26096.5|26124.8|26104.8|26124.8|26104.8|26116.5|26096.5|0
1726761980000|2024-09-19 16:06:20|26126.5|26106.5|26126.5|26106.5|26126.5|26106.5|26126.5|26106.5|0
1726761990000|2024-09-19 16:06:30|26127.3|26107.3|26129.8|26109.8|26129.8|26109.8|26124.8|26104.8|0
1726762010000|2024-09-19 16:06:50|26126.4|26106.4|26124|26104|26126.4|26106.4|26122.3|26102.3|5
1726762020000|2024-09-19 16:07:00|26125.7|26105.7|26139.8|26119.8|26139.8|26119.8|26125.7|26105.7|14
1726762030000|2024-09-19 16:07:10|||||||||4
1726762040000|2024-09-19 16:07:20|26134.7|26114.7|26129.8|26109.8|26134.7|26114.7|26129.8|26109.8|0
1726762050000|2024-09-19 16:07:30|26134.8|26114.8|26139|26119|26139|26119|26134.8|26114.8|2
1726762090000|2024-09-19 16:08:10|26139.8|26119.8|26139.8|26119.8|26139.8|26119.8|26139.8|26119.8|0
1726762120000|2024-09-19 16:08:40|||||||||1
1726762140000|2024-09-19 16:09:00|26138.1|26118.1|26137.3|26117.3|26138.1|26118.1|26137.3|26117.3|0
1726762170000|2024-09-19 16:09:30|26133.1|26113.1|26133.1|26113.1|26133.1|26113.1|26133.1|26113.1|3
1726762190000|2024-09-19 16:09:50|26134.8|26114.8|26134.8|26114.8|26134.8|26114.8|26134.8|26114.8|2
1726762200000|2024-09-19 16:10:00|26133.1|26113.1|26134|26114|26134|26114|26133.1|26113.1|3
1726762210000|2024-09-19 16:10:10|26135.6|26115.6|26136.5|26116.5|26136.5|26116.5|26135.6|26115.6|3
1726762230000|2024-09-19 16:10:30|26139|26119|26144.8|26124.8|26144.8|26124.8|26139|26119|7
1726762240000|2024-09-19 16:10:40|26142.3|26122.3|26142.3|26122.3|26142.3|26122.3|26142.3|26122.3|4
1726762300000|2024-09-19 16:11:40|26144|26124|26154.8|26134.8|26154.8|26134.8|26144|26124|1
1726762320000|2024-09-19 16:12:00|26157.3|26137.3|26172.3|26152.3|26172.3|26152.3|26157.3|26137.3|6
1726762340000|2024-09-19 16:12:20|26174.8|26154.8|26174.8|26154.8|26174.8|26154.8|26174.8|26154.8|3
1726762350000|2024-09-19 16:12:30|||||||||1
1726762360000|2024-09-19 16:12:40|26176.5|26156.5|26177.3|26157.3|26177.3|26157.3|26176.5|26156.5|0
1726762370000|2024-09-19 16:12:50|26179.8|26159.8|26177.3|26157.3|26179.8|26159.8|26177.3|26157.3|0
1726762380000|2024-09-19 16:13:00|26179|26159|26179.8|26159.8|26179.8|26159.8|26179|26159|1
1726762410000|2024-09-19 16:13:30|26181.5|26161.5|26182.3|26162.3|26182.3|26162.3|26181.5|26161.5|0
1726762420000|2024-09-19 16:13:40|26184.8|26164.8|26186.5|26166.5|26186.5|26166.5|26184.8|26164.8|7
1726762440000|2024-09-19 16:14:00|26188.1|26168.1|26188.1|26168.1|26188.1|26168.1|26188.1|26168.1|0
1726762450000|2024-09-19 16:14:10|26186.5|26166.5|26180.6|26160.6|26186.5|26166.5|26180.6|26160.6|4
1726762470000|2024-09-19 16:14:30|26179.8|26159.8|26179.8|26159.8|26179.8|26159.8|26179.8|26159.8|1
1726762490000|2024-09-19 16:14:50|26177.3|26157.3|26167.3|26147.3|26177.3|26157.3|26167.3|26147.3|5
1726762500000|2024-09-19 16:15:00|26164.8|26144.8|26164.8|26144.8|26164.8|26144.8|26164.8|26144.8|5
1726762510000|2024-09-19 16:15:10|||||||||5
1726762540000|2024-09-19 16:15:40|||||||||11
1726762550000|2024-09-19 16:15:50|26167.3|26147.3|26171.5|26151.5|26171.5|26151.5|26167.3|26147.3|8
1726762560000|2024-09-19 16:16:00|26172.3|26152.3|26178.1|26158.1|26178.1|26158.1|26172.3|26152.3|2
1726762570000|2024-09-19 16:16:10|26179|26159|26179|26159|26179|26159|26179|26159|0
1726762590000|2024-09-19 16:16:30|26181.5|26161.5|26181.5|26161.5|26181.5|26161.5|26181.5|26161.5|0
1726762600000|2024-09-19 16:16:40|26179.8|26159.8|26177.3|26157.3|26179.8|26159.8|26177.3|26157.3|4
1726762610000|2024-09-19 16:16:50|26176.5|26156.5|26164.8|26144.8|26176.5|26156.5|26164.8|26144.8|2
1726762620000|2024-09-19 16:17:00|26162.3|26142.3|26162.3|26142.3|26162.3|26142.3|26162.3|26142.3|0
1726762640000|2024-09-19 16:17:20|26164|26144|26164.8|26144.8|26164.8|26144.8|26164|26144|1
1726762650000|2024-09-19 16:17:30|26163.1|26143.1|26161.5|26141.5|26164.8|26144.8|26161.5|26141.5|1
1726762660000|2024-09-19 16:17:40|26164.8|26144.8|26169.8|26149.8|26169.8|26149.8|26164.8|26144.8|1
1726762680000|2024-09-19 16:18:00|26173.9|26153.9|26173.9|26153.9|26173.9|26153.9|26173.9|26153.9|1
1726762690000|2024-09-19 16:18:10|26178.1|26158.1|26176.4|26156.4|26178.1|26158.1|26176.4|26156.4|0
1726762700000|2024-09-19 16:18:20|26175.6|26155.6|26175.6|26155.6|26175.6|26155.6|26173.9|26153.9|5
1726762710000|2024-09-19 16:18:30|26176.4|26156.4|26177.3|26157.3|26177.3|26157.3|26176.4|26156.4|1
1726762720000|2024-09-19 16:18:40|||||||||1
1726762740000|2024-09-19 16:19:00|26175.6|26155.6|26175.6|26155.6|26175.6|26155.6|26175.6|26155.6|0
1726762750000|2024-09-19 16:19:10|26174.8|26154.8|26174.8|26154.8|26174.8|26154.8|26174.8|26154.8|1
1726762760000|2024-09-19 16:19:20|26177.3|26157.3|26177.3|26157.3|26177.3|26157.3|26177.3|26157.3|1
1726762780000|2024-09-19 16:19:40|26179.8|26159.8|26179.8|26159.8|26179.8|26159.8|26179.8|26159.8|1
1726762790000|2024-09-19 16:19:50|26182.3|26162.3|26184.8|26164.8|26184.8|26164.8|26182.3|26162.3|1
1726762800000|2024-09-19 16:20:00|||||||||1
1726762810000|2024-09-19 16:20:10|26186.4|26166.4|26187.3|26167.3|26192.3|26172.3|26186.4|26166.4|8
1726762820000|2024-09-19 16:20:20|26185.6|26165.6|26185.6|26165.6|26187.3|26167.3|26185.6|26165.6|1
1726762830000|2024-09-19 16:20:30|26187.3|26167.3|26185.6|26165.6|26187.3|26167.3|26185.6|26165.6|3
1726762840000|2024-09-19 16:20:40|26187.3|26167.3|26185.6|26165.6|26187.3|26167.3|26185.6|26165.6|1
1726762850000|2024-09-19 16:20:50|26184.8|26164.8|26178.1|26158.1|26184.8|26164.8|26178.1|26158.1|4
1726762860000|2024-09-19 16:21:00|26176.4|26156.4|26136.4|26116.4|26176.4|26156.4|26136.4|26116.4|53
1726762870000|2024-09-19 16:21:10|26134.7|26114.7|26132.2|26112.2|26134.7|26114.7|26132.2|26112.2|1
1726762910000|2024-09-19 16:21:50|26128.9|26108.9|26128.9|26108.9|26128.9|26108.9|26128.9|26108.9|1
1726762930000|2024-09-19 16:22:10|26123.9|26103.9|26121.4|26101.4|26123.9|26103.9|26121.4|26101.4|3
1726762940000|2024-09-19 16:22:20|26118.9|26098.9|26117.2|26097.2|26118.9|26098.9|26117.2|26097.2|18
1726762950000|2024-09-19 16:22:30|26118.9|26098.9|26105.5|26085.5|26118.9|26098.9|26105.5|26085.5|18
1726762960000|2024-09-19 16:22:40|26100.5|26080.5|26100.5|26080.5|26100.5|26080.5|26100.5|26080.5|0
1726762970000|2024-09-19 16:22:50|26099.7|26079.7|26100.5|26080.5|26102.2|26082.2|26098|26078|41
1726762980000|2024-09-19 16:23:00|26103|26083|26100.5|26080.5|26103|26083|26098|26078|24
1726762990000|2024-09-19 16:23:10|26098|26078|26084.7|26064.7|26098|26078|26084.7|26064.7|19
1726763000000|2024-09-19 16:23:20|26089.7|26069.7|26103|26083|26103|26083|26089.7|26069.7|12
1726763010000|2024-09-19 16:23:30|26101.4|26081.4|26089.7|26069.7|26101.4|26081.4|26089.7|26069.7|51
1726763020000|2024-09-19 16:23:40|26091.3|26071.3|26114.7|26094.7|26114.7|26094.7|26089.7|26069.7|42
1726763030000|2024-09-19 16:23:50|26117.2|26097.2|26129.7|26109.7|26129.7|26109.7|26117.2|26097.2|32
1726763040000|2024-09-19 16:24:00|26131.4|26111.4|26128|26108|26134.7|26114.7|26128|26108|39
1726763050000|2024-09-19 16:24:10|26125.5|26105.5|26115.5|26095.5|26125.5|26105.5|26115.5|26095.5|13
1726763060000|2024-09-19 16:24:20|26117.2|26097.2|26127.2|26107.2|26127.2|26107.2|26115.5|26095.5|27
1726763070000|2024-09-19 16:24:30|26125.5|26105.5|26122.2|26102.2|26125.5|26105.5|26122.2|26102.2|35
1726763080000|2024-09-19 16:24:40|26118|26098|26118|26098|26118|26098|26118|26098|25
1726763090000|2024-09-19 16:24:50|26120.5|26100.5|26105.5|26085.5|26123|26103|26100.5|26080.5|62
1726763100000|2024-09-19 16:25:00|26103.8|26083.8|26090.5|26070.5|26103.8|26083.8|26090.5|26070.5|17
1726763110000|2024-09-19 16:25:10|26088.8|26068.8|26085.5|26065.5|26088.8|26068.8|26083|26063|16
1726763120000|2024-09-19 16:25:20|26082.2|26062.2|26075.5|26055.5|26082.2|26062.2|26075.5|26055.5|6
1726763130000|2024-09-19 16:25:30|26070.5|26050.5|26073|26053|26073|26053|26070.5|26050.5|20
1726763140000|2024-09-19 16:25:40|26071.3|26051.3|26069.7|26049.7|26071.3|26051.3|26069.7|26049.7|0
1726763150000|2024-09-19 16:25:50|26073|26053|26070.5|26050.5|26073|26053|26070.5|26050.5|4
1726763160000|2024-09-19 16:26:00|26068|26048|26065.5|26045.5|26068|26048|26065.5|26045.5|2
1726763170000|2024-09-19 16:26:10|26063.8|26043.8|26064.7|26044.7|26064.7|26044.7|26060.5|26040.5|9
1726763180000|2024-09-19 16:26:20|26067.2|26047.2|26072.2|26052.2|26072.2|26052.2|26065.5|26045.5|41
1726763190000|2024-09-19 16:26:30|26069.7|26049.7|26072.2|26052.2|26073|26053|26069.7|26049.7|0
1726763200000|2024-09-19 16:26:40|26073.9|26053.9|26074.7|26054.7|26075.5|26055.5|26072.2|26052.2|0
1726763210000|2024-09-19 16:26:50|26075.5|26055.5|26076.4|26056.4|26080.6|26060.6|26075.5|26055.5|4
1726763220000|2024-09-19 16:27:00|26074.7|26054.7|26070.5|26050.5|26074.7|26054.7|26070.5|26050.5|4
1726763230000|2024-09-19 16:27:10|26068|26048|26065.5|26045.5|26068|26048|26065.5|26045.5|1
1726763240000|2024-09-19 16:27:20|26064.7|26044.7|26059.7|26039.7|26064.7|26044.7|26054.7|26034.7|14
1726763250000|2024-09-19 16:27:30|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|26062.2|26042.2|8
1726763260000|2024-09-19 16:27:40|26063.1|26043.1|26060.6|26040.6|26063.1|26043.1|26060.6|26040.6|25
1726763280000|2024-09-19 16:28:00|26058.9|26038.9|26053.9|26033.9|26058.9|26038.9|26053.9|26033.9|5
1726763290000|2024-09-19 16:28:10|26052.2|26032.2|26053.9|26033.9|26053.9|26033.9|26051.4|26031.4|4
1726763300000|2024-09-19 16:28:20|26055.6|26035.6|26058.9|26038.9|26058.9|26038.9|26053.9|26033.9|2
1726763310000|2024-09-19 16:28:30|26056.4|26036.4|26056.4|26036.4|26056.4|26036.4|26056.4|26036.4|0
1726763320000|2024-09-19 16:28:40|26058.9|26038.9|26058.9|26038.9|26060.6|26040.6|26058.9|26038.9|1
1726763330000|2024-09-19 16:28:50|26055.6|26035.6|26055.6|26035.6|26055.6|26035.6|26055.6|26035.6|1
1726763350000|2024-09-19 16:29:10|26058.1|26038.1|26055.6|26035.6|26058.1|26038.1|26055.6|26035.6|1
1726763360000|2024-09-19 16:29:20|26058.1|26038.1|26058.9|26038.9|26058.9|26038.9|26058.1|26038.1|3
1726763370000|2024-09-19 16:29:30|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|2
1726763380000|2024-09-19 16:29:40|26065.6|26045.6|26071.4|26051.4|26071.4|26051.4|26065.6|26045.6|2
1726763390000|2024-09-19 16:29:50|26069.7|26049.7|26068.9|26048.9|26069.7|26049.7|26068.9|26048.9|2
1726763420000|2024-09-19 16:30:20|26071.4|26051.4|26078.1|26058.1|26078.1|26058.1|26071.4|26051.4|7
1726763440000|2024-09-19 16:30:40|26076.4|26056.4|26071.4|26051.4|26076.4|26056.4|26071.4|26051.4|11
1726763450000|2024-09-19 16:30:50|26068.9|26048.9|26068.9|26048.9|26068.9|26048.9|26068.1|26048.1|3
1726763470000|2024-09-19 16:31:10|26062.1|26042.1|26062.1|26042.1|26062.1|26042.1|26062.1|26042.1|1
1726763480000|2024-09-19 16:31:20|26057.2|26037.2|26056.4|26036.4|26057.2|26037.2|26056.4|26036.4|0
1726763500000|2024-09-19 16:31:40|||||||||2
1726763520000|2024-09-19 16:32:00|26058.1|26038.1|26059.7|26039.7|26062.2|26042.2|26058.1|26038.1|27
1726763530000|2024-09-19 16:32:10|26063.9|26043.9|26071.4|26051.4|26071.4|26051.4|26063.9|26043.9|10
1726763550000|2024-09-19 16:32:30|26074.7|26054.7|26079.7|26059.7|26079.7|26059.7|26073.1|26053.1|3
1726763560000|2024-09-19 16:32:40|26082.2|26062.2|26078.9|26058.9|26082.2|26062.2|26078.9|26058.9|3
1726763580000|2024-09-19 16:33:00|||||||||2
1726763590000|2024-09-19 16:33:10|26077.2|26057.2|26078.1|26058.1|26078.1|26058.1|26076.4|26056.4|2
1726763600000|2024-09-19 16:33:20|26076.4|26056.4|26076.4|26056.4|26076.4|26056.4|26076.4|26056.4|0
1726763610000|2024-09-19 16:33:30|26078.1|26058.1|26079.7|26059.7|26079.7|26059.7|26078.1|26058.1|3
1726763620000|2024-09-19 16:33:40|||||||||1
1726763630000|2024-09-19 16:33:50|26081.4|26061.4|26080.6|26060.6|26082.2|26062.2|26080.6|26060.6|4
1726763640000|2024-09-19 16:34:00|26079.7|26059.7|26086.4|26066.4|26086.4|26066.4|26079.7|26059.7|3
1726763650000|2024-09-19 16:34:10|26082.2|26062.2|26082.2|26062.2|26082.2|26062.2|26082.2|26062.2|3
1726763660000|2024-09-19 16:34:20|||||||||2
1726763670000|2024-09-19 16:34:30|26081.4|26061.4|26079.7|26059.7|26081.4|26061.4|26079.7|26059.7|1
1726763690000|2024-09-19 16:34:50|26081.4|26061.4|26082.2|26062.2|26084.7|26064.7|26081.4|26061.4|6
1726763700000|2024-09-19 16:35:00|26080.6|26060.6|26080.6|26060.6|26080.6|26060.6|26080.6|26060.6|0
1726763710000|2024-09-19 16:35:10|26078.9|26058.9|26078.1|26058.1|26078.9|26058.9|26076.4|26056.4|3
1726763750000|2024-09-19 16:35:50|||||||||14
1726763760000|2024-09-19 16:36:00|26079.7|26059.7|26085.6|26065.6|26089.8|26069.8|26079.7|26059.7|12
1726763770000|2024-09-19 16:36:10|26083.1|26063.1|26081.4|26061.4|26083.1|26063.1|26076.4|26056.4|3
1726763780000|2024-09-19 16:36:20|26083.1|26063.1|26083.1|26063.1|26083.1|26063.1|26083.1|26063.1|0
1726763790000|2024-09-19 16:36:30|||||||||340
1726763800000|2024-09-19 16:36:40|26086.4|26066.4|26091.4|26071.4|26091.4|26071.4|26086.4|26066.4|2
1726763820000|2024-09-19 16:37:00|26089.7|26069.7|26087.2|26067.2|26089.7|26069.7|26087.2|26067.2|3
1726763830000|2024-09-19 16:37:10|26083.9|26063.9|26083.9|26063.9|26083.9|26063.9|26083.9|26063.9|1
1726763840000|2024-09-19 16:37:20|26082.2|26062.2|26082.2|26062.2|26082.2|26062.2|26082.2|26062.2|0
1726763890000|2024-09-19 16:38:10|26083.9|26063.9|26082.2|26062.2|26083.9|26063.9|26082.2|26062.2|1
1726763910000|2024-09-19 16:38:30|26083.9|26063.9|26082.2|26062.2|26083.9|26063.9|26082.2|26062.2|1
1726763920000|2024-09-19 16:38:40|26086.4|26066.4|26088.1|26068.1|26088.9|26068.9|26086.4|26066.4|21
1726763950000|2024-09-19 16:39:10|||||||||2
1726763960000|2024-09-19 16:39:20|26085.6|26065.6|26085.6|26065.6|26085.6|26065.6|26085.6|26065.6|1
1726764000000|2024-09-19 16:40:00|26084.8|26064.8|26063.1|26043.1|26084.8|26064.8|26063.1|26043.1|7
1726764010000|2024-09-19 16:40:10|26061.4|26041.4|26056.4|26036.4|26061.4|26041.4|26056.4|26036.4|17
1726764020000|2024-09-19 16:40:20|26047.2|26027.2|26043.9|26023.9|26047.2|26027.2|26043.9|26023.9|7
1726764030000|2024-09-19 16:40:30|26040.5|26020.5|26038.1|26018.1|26040.5|26020.5|26038.1|26018.1|2
1726764050000|2024-09-19 16:40:50|||||||||1
1726764070000|2024-09-19 16:41:10|26038.9|26018.9|26038.9|26018.9|26038.9|26018.9|26038.9|26018.9|4
1726764080000|2024-09-19 16:41:20|26040.6|26020.6|26040.6|26020.6|26040.6|26020.6|26040.6|26020.6|1
1726764100000|2024-09-19 16:41:40|26038.9|26018.9|26036.4|26016.4|26038.9|26018.9|26036.4|26016.4|0
1726764110000|2024-09-19 16:41:50|26037.2|26017.2|26037.2|26017.2|26037.2|26017.2|26037.2|26017.2|0
1726764120000|2024-09-19 16:42:00|26034.7|26014.7|26034.7|26014.7|26034.7|26014.7|26034.7|26014.7|0
1726764150000|2024-09-19 16:42:30|26036.4|26016.4|26039.7|26019.7|26039.7|26019.7|26036.4|26016.4|5
1726764170000|2024-09-19 16:42:50|26041.4|26021.4|26043.9|26023.9|26043.9|26023.9|26041.4|26021.4|0
1726764200000|2024-09-19 16:43:20|26044.7|26024.7|26047.2|26027.2|26047.2|26027.2|26044.7|26024.7|1
1726764210000|2024-09-19 16:43:30|26049.7|26029.7|26049.7|26029.7|26049.7|26029.7|26049.7|26029.7|1
1726764230000|2024-09-19 16:43:50|26053.1|26033.1|26058.9|26038.9|26058.9|26038.9|26053.1|26033.1|2
1726764240000|2024-09-19 16:44:00|26057.2|26037.2|26057.2|26037.2|26057.2|26037.2|26057.2|26037.2|1
1726764250000|2024-09-19 16:44:10|26049.7|26029.7|26049.7|26029.7|26049.7|26029.7|26049.7|26029.7|2
1726764260000|2024-09-19 16:44:20|26048|26028|26048|26028|26048|26028|26048|26028|0
1726764270000|2024-09-19 16:44:30|26049.7|26029.7|26051.4|26031.4|26051.4|26031.4|26049.7|26029.7|0
1726764280000|2024-09-19 16:44:40|||||||||1
1726764290000|2024-09-19 16:44:50|26049.7|26029.7|26053|26033|26053|26033|26049.7|26029.7|3
1726764300000|2024-09-19 16:45:00|26053.9|26033.9|26056.4|26036.4|26056.4|26036.4|26053.9|26033.9|0
1726764310000|2024-09-19 16:45:10|26057.2|26037.2|26063.9|26043.9|26063.9|26043.9|26057.2|26037.2|1
1726764350000|2024-09-19 16:45:50|||||||||2
1726764360000|2024-09-19 16:46:00|26066.4|26046.4|26063.9|26043.9|26066.4|26046.4|26063.9|26043.9|1
1726764380000|2024-09-19 16:46:20|26060.5|26040.5|26060.5|26040.5|26060.5|26040.5|26060.5|26040.5|3
1726764390000|2024-09-19 16:46:30|26059.7|26039.7|26057.2|26037.2|26059.7|26039.7|26054.7|26034.7|6
1726764420000|2024-09-19 16:47:00|26056.4|26036.4|26052.2|26032.2|26056.4|26036.4|26052.2|26032.2|0
1726764430000|2024-09-19 16:47:10|||||||||1
1726764440000|2024-09-19 16:47:20|26057.2|26037.2|26059.7|26039.7|26059.7|26039.7|26057.2|26037.2|2
1726764450000|2024-09-19 16:47:30|26062.2|26042.2|26069.7|26049.7|26069.7|26049.7|26062.2|26042.2|4
1726764460000|2024-09-19 16:47:40|26071.4|26051.4|26071.4|26051.4|26071.4|26051.4|26071.4|26051.4|0
1726764490000|2024-09-19 16:48:10|26069.7|26049.7|26065.5|26045.5|26069.7|26049.7|26065.5|26045.5|2
1726764510000|2024-09-19 16:48:30|26063.9|26043.9|26057.2|26037.2|26063.9|26043.9|26057.2|26037.2|1
1726764520000|2024-09-19 16:48:40|26054.7|26034.7|26052.2|26032.2|26054.7|26034.7|26052.2|26032.2|0
1726764540000|2024-09-19 16:49:00|26050.5|26030.5|26049.7|26029.7|26050.5|26030.5|26049.7|26029.7|0
1726764560000|2024-09-19 16:49:20|26047.2|26027.2|26047.2|26027.2|26047.2|26027.2|26047.2|26027.2|2
1726764580000|2024-09-19 16:49:40|26049.7|26029.7|26049.7|26029.7|26049.7|26029.7|26049.7|26029.7|1
1726764600000|2024-09-19 16:50:00|26052.2|26032.2|26057.2|26037.2|26057.2|26037.2|26052.2|26032.2|1
1726764630000|2024-09-19 16:50:30|26056.4|26036.4|26062.3|26042.3|26062.3|26042.3|26056.4|26036.4|5
1726764640000|2024-09-19 16:50:40|26063.1|26043.1|26063.1|26043.1|26063.1|26043.1|26063.1|26043.1|0
1726764660000|2024-09-19 16:51:00|26065.6|26045.6|26065.6|26045.6|26065.6|26045.6|26065.6|26045.6|1
1726764680000|2024-09-19 16:51:20|26077.3|26037.3|26072.3|26052.3|26077.3|26052.3|26072.3|26037.3|2
1726764690000|2024-09-19 16:51:30|26078.9|26058.9|26078.9|26058.9|26078.9|26058.9|26078.9|26058.9|28
1726764700000|2024-09-19 16:51:40|26079.8|26059.8|26091.4|26051.4|26091.4|26059.8|26079.8|26051.4|3
1726764710000|2024-09-19 16:51:50|26093.1|26053.1|26084.8|26064.8|26093.1|26064.8|26084.8|26053.1|0
1726764720000|2024-09-19 16:52:00|26085.6|26065.6|26085.6|26065.6|26085.6|26065.6|26085.6|26065.6|0
1726764730000|2024-09-19 16:52:10|26086.4|26066.4|26086.4|26066.4|26086.4|26066.4|26086.4|26066.4|0
1726764740000|2024-09-19 16:52:20|26085.6|26065.6|26085.6|26065.6|26085.6|26065.6|26085.6|26065.6|0
1726764750000|2024-09-19 16:52:30|26088.9|26068.9|26088.9|26068.9|26088.9|26068.9|26085.6|26065.6|3
1726764760000|2024-09-19 16:52:40|26085.6|26065.6|26085.6|26065.6|26085.6|26065.6|26085.6|26065.6|0
1726764770000|2024-09-19 16:52:50|26083.1|26063.1|26073.1|26053.1|26083.1|26063.1|26073.1|26053.1|5
1726764780000|2024-09-19 16:53:00|||||||||481
1726764790000|2024-09-19 16:53:10|26074.8|26054.8|26075.6|26055.6|26075.6|26055.6|26074.8|26054.8|1
1726764800000|2024-09-19 16:53:20|||||||||24
1726764810000|2024-09-19 16:53:30|26079|26059|26080.6|26060.6|26080.6|26060.6|26079|26059|0
1726764830000|2024-09-19 16:53:50|26082.3|26062.3|26082.3|26062.3|26082.3|26062.3|26082.3|26062.3|0
1726764840000|2024-09-19 16:54:00|26083.1|26063.1|26083.1|26063.1|26083.1|26063.1|26083.1|26063.1|0
1726764860000|2024-09-19 16:54:20|26083.9|26063.9|26083.9|26063.9|26083.9|26063.9|26083.9|26063.9|1
1726764870000|2024-09-19 16:54:30|||||||||1
1726764880000|2024-09-19 16:54:40|26085.6|26065.6|26084.8|26064.8|26085.6|26065.6|26084.8|26064.8|2
1726764900000|2024-09-19 16:55:00|26080.7|26060.7|26075.6|26055.6|26080.7|26060.7|26075.6|26055.6|22
1726764910000|2024-09-19 16:55:10|26070.6|26050.6|26068.9|26048.9|26070.6|26050.6|26068.9|26048.9|0
1726764930000|2024-09-19 16:55:30|||||||||2
1726764950000|2024-09-19 16:55:50|26069.8|26049.8|26073.9|26053.9|26073.9|26053.9|26069.8|26049.8|6
1726764960000|2024-09-19 16:56:00|26070.6|26050.6|26068.9|26048.9|26070.6|26050.6|26068.9|26048.9|3
1726765000000|2024-09-19 16:56:40|26066.4|26046.4|26066.4|26046.4|26066.4|26046.4|26066.4|26046.4|0
1726765020000|2024-09-19 16:57:00|26065.6|26045.6|26058.9|26038.9|26065.6|26045.6|26058.9|26038.9|7
1726765030000|2024-09-19 16:57:10|26059.7|26039.7|26061.4|26041.4|26061.4|26041.4|26059.7|26039.7|1
1726765040000|2024-09-19 16:57:20|26064.8|26044.8|26063.1|26043.1|26064.8|26044.8|26063.1|26043.1|0
1726765050000|2024-09-19 16:57:30|26064.8|26044.8|26064.8|26044.8|26064.8|26044.8|26064.8|26044.8|0
1726765090000|2024-09-19 16:58:10|26065.6|26045.6|26065.6|26045.6|26065.6|26045.6|26065.6|26045.6|0
1726765110000|2024-09-19 16:58:30|26067.3|26047.3|26067.3|26047.3|26067.3|26047.3|26067.3|26047.3|0
1726765150000|2024-09-19 16:59:10|26067.2|26047.2|26067.2|26047.2|26067.2|26047.2|26067.2|26047.2|0
1726765190000|2024-09-19 16:59:50|26070.6|26050.6|26070.6|26050.6|26070.6|26050.6|26070.6|26050.6|1
1726765200000|2024-09-19 17:00:00|26073.1|26053.1|26083.1|26043.1|26083.1|26061.4|26073.1|26043.1|4
1726765210000|2024-09-19 17:00:10|26071.4|26051.4|26071.4|26051.4|26071.4|26051.4|26071.4|26051.4|1
1726765230000|2024-09-19 17:00:30|26073.1|26053.1|26075.6|26055.6|26075.6|26055.6|26073.1|26053.1|0
1726765240000|2024-09-19 17:00:40|||||||||1
1726765260000|2024-09-19 17:01:00|26079.7|26059.7|26079.7|26059.7|26079.7|26059.7|26079.7|26059.7|0
1726765290000|2024-09-19 17:01:30|26080.6|26060.6|26080.6|26060.6|26080.6|26060.6|26080.6|26060.6|0
1726765310000|2024-09-19 17:01:50|26083.1|26063.1|26084.7|26064.7|26084.7|26064.7|26083.1|26063.1|1
1726765320000|2024-09-19 17:02:00|26086.4|26066.4|26087.2|26067.2|26087.2|26067.2|26086.4|26066.4|0
1726765340000|2024-09-19 17:02:20|26085.6|26065.6|26089.7|26069.7|26089.7|26069.7|26085.6|26065.6|9
1726765350000|2024-09-19 17:02:30|26090.6|26070.6|26093.9|26073.9|26093.9|26073.9|26090.6|26070.6|2
1726765360000|2024-09-19 17:02:40|26093.1|26073.1|26093.1|26073.1|26093.1|26073.1|26093.1|26073.1|1
1726765430000|2024-09-19 17:03:50|||||||||2
1726765440000|2024-09-19 17:04:00|26095.6|26075.6|26095.6|26075.6|26096.4|26076.4|26093.1|26073.1|5
1726765450000|2024-09-19 17:04:10|26093.1|26073.1|26090.6|26070.6|26094.7|26074.7|26090.6|26070.6|6
1726765460000|2024-09-19 17:04:20|26093.1|26073.1|26093.1|26073.1|26093.1|26073.1|26093.1|26073.1|3
1726765480000|2024-09-19 17:04:40|||||||||1
1726765490000|2024-09-19 17:04:50|||||||||7
1726765500000|2024-09-19 17:05:00|26090.6|26070.6|26088.1|26068.1|26090.6|26070.6|26088.1|26068.1|3
1726765510000|2024-09-19 17:05:10|26086.4|26066.4|26081.4|26061.4|26086.4|26066.4|26081.4|26061.4|1
1726765520000|2024-09-19 17:05:20|26077.2|26057.2|26074.7|26054.7|26077.2|26057.2|26074.7|26054.7|5
1726765570000|2024-09-19 17:06:10|26076.4|26056.4|26080.6|26060.6|26080.6|26060.6|26076.4|26056.4|3
1726765590000|2024-09-19 17:06:30|26081.4|26061.4|26081.4|26061.4|26081.4|26061.4|26081.4|26061.4|0
1726765600000|2024-09-19 17:06:40|26078.9|26058.9|26078.9|26058.9|26078.9|26058.9|26078.9|26058.9|1
1726765690000|2024-09-19 17:08:10|26082.2|26062.2|26083.9|26063.9|26083.9|26063.9|26082.2|26062.2|0
1726765700000|2024-09-19 17:08:20|26085.6|26065.6|26085.6|26065.6|26085.6|26065.6|26085.6|26065.6|1
1726765720000|2024-09-19 17:08:40|26087.2|26067.2|26090.6|26070.6|26090.6|26070.6|26087.2|26067.2|1
1726765730000|2024-09-19 17:08:50|||||||||1
1726765770000|2024-09-19 17:09:30|26095.6|26075.6|26095.6|26075.6|26095.6|26075.6|26095.6|26075.6|0
1726765780000|2024-09-19 17:09:40|26096.4|26076.4|26105.5|26085.5|26105.5|26085.5|26096.4|26076.4|2
1726765790000|2024-09-19 17:09:50|26108|26088|26111.4|26091.4|26111.4|26091.4|26108|26088|3
1726765800000|2024-09-19 17:10:00|26113|26093|26111.4|26091.4|26113|26093|26106.4|26086.4|7
1726765810000|2024-09-19 17:10:10|26110.5|26090.5|26110.5|26090.5|26110.5|26090.5|26110.5|26090.5|0
1726765820000|2024-09-19 17:10:20|26109.7|26089.7|26108|26088|26109.7|26089.7|26108|26088|2
1726765860000|2024-09-19 17:11:00|26108.9|26088.9|26108.9|26088.9|26108.9|26088.9|26108.9|26088.9|0
1726765890000|2024-09-19 17:11:30|26109.7|26089.7|26109.7|26089.7|26109.7|26089.7|26109.7|26089.7|0
1726765900000|2024-09-19 17:11:40|26113|26093|26114.7|26094.7|26114.7|26094.7|26113|26093|2
1726765920000|2024-09-19 17:12:00|||||||||1
1726765930000|2024-09-19 17:12:10|26113|26093|26113|26093|26113|26093|26113|26093|2
1726765940000|2024-09-19 17:12:20|26116.4|26096.4|26116.4|26096.4|26116.4|26096.4|26116.4|26096.4|5
1726765950000|2024-09-19 17:12:30|26122.2|26102.2|26125.5|26105.5|26125.5|26105.5|26122.2|26102.2|2
1726765980000|2024-09-19 17:13:00|26128|26108|26128|26108|26128|26108|26128|26108|0
1726765990000|2024-09-19 17:13:10|26126.4|26106.4|26126.4|26106.4|26126.4|26106.4|26126.4|26106.4|1
1726766010000|2024-09-19 17:13:30|26130.5|26110.5|26130.5|26110.5|26130.5|26110.5|26130.5|26110.5|2
1726766020000|2024-09-19 17:13:40|26133|26113|26133|26113|26133|26113|26133|26113|2
1726766030000|2024-09-19 17:13:50|26134.7|26114.7|26134.7|26114.7|26134.7|26114.7|26134.7|26114.7|6
1726766040000|2024-09-19 17:14:00|26138|26118|26139.7|26119.7|26139.7|26119.7|26138|26118|1
1726766050000|2024-09-19 17:14:10|26135.5|26115.5|26138|26118|26138|26118|26135.5|26115.5|10
1726766070000|2024-09-19 17:14:30|26140.5|26120.5|26148|26128|26148|26128|26140.5|26120.5|10
1726766080000|2024-09-19 17:14:40|||||||||3
1726766090000|2024-09-19 17:14:50|26148.9|26128.9|26150.5|26130.5|26150.5|26130.5|26148.9|26128.9|1
1726766100000|2024-09-19 17:15:00|26148.9|26128.9|26148.9|26128.9|26148.9|26128.9|26148.9|26128.9|1
1726766110000|2024-09-19 17:15:10|26150.5|26130.5|26148|26128|26150.5|26130.5|26148|26128|2
1726766120000|2024-09-19 17:15:20|26148.9|26128.9|26148.9|26128.9|26148.9|26128.9|26148.9|26128.9|0
1726766130000|2024-09-19 17:15:30|26148|26128|26148|26128|26149.7|26129.7|26144.7|26124.7|2
1726766160000|2024-09-19 17:16:00|26146.4|26126.4|26146.4|26126.4|26148|26128|26146.4|26126.4|1
1726766200000|2024-09-19 17:16:40|26145.5|26125.5|26145.5|26125.5|26145.5|26125.5|26145.5|26125.5|0
1726766210000|2024-09-19 17:16:50|26143.9|26123.9|26145.5|26125.5|26145.5|26125.5|26143.9|26123.9|1
1726766230000|2024-09-19 17:17:10|26146.4|26126.4|26146.4|26126.4|26146.4|26126.4|26146.4|26126.4|0
1726766240000|2024-09-19 17:17:20|||||||||1
1726766260000|2024-09-19 17:17:40|26149.7|26129.7|26149.7|26129.7|26149.7|26129.7|26149.7|26129.7|2
1726766280000|2024-09-19 17:18:00|26148|26128|26148|26128|26148|26128|26148|26128|1
1726766290000|2024-09-19 17:18:10|26149.7|26129.7|26149.7|26129.7|26149.7|26129.7|26149.7|26129.7|0
1726766300000|2024-09-19 17:18:20|26150.5|26130.5|26150.5|26130.5|26150.5|26130.5|26150.5|26130.5|0
1726766370000|2024-09-19 17:19:30|26152.2|26132.2|26152.2|26132.2|26152.2|26132.2|26152.2|26132.2|2
1726766380000|2024-09-19 17:19:40|26153|26133|26153|26133|26153|26133|26153|26133|15
1726766390000|2024-09-19 17:19:50|26154.7|26134.7|26154.7|26134.7|26154.7|26134.7|26154.7|26134.7|0
1726766400000|2024-09-19 17:20:00|26153|26133|26153|26133|26153|26133|26153|26133|5
1726766410000|2024-09-19 17:20:10|26151.4|26131.4|26151.4|26131.4|26151.4|26131.4|26151.4|26131.4|2
1726766420000|2024-09-19 17:20:20|||||||||1
1726766430000|2024-09-19 17:20:30|26151.3|26131.3|26151.3|26131.3|26151.3|26131.3|26151.3|26131.3|0
1726766450000|2024-09-19 17:20:50|||||||||1
1726766460000|2024-09-19 17:21:00|26153|26133|26157.2|26137.2|26157.2|26137.2|26153|26133|8
1726766470000|2024-09-19 17:21:10|26158|26138|26165.5|26145.5|26165.5|26145.5|26158|26138|4
1726766480000|2024-09-19 17:21:20|26163|26143|26164.7|26144.7|26164.7|26144.7|26163|26143|0
1726766490000|2024-09-19 17:21:30|26165.5|26145.5|26165.5|26145.5|26165.5|26145.5|26164.7|26144.7|2
1726766500000|2024-09-19 17:21:40|||||||||2
1726766510000|2024-09-19 17:21:50|26164.7|26144.7|26159.7|26139.7|26164.7|26144.7|26159.7|26139.7|0
1726766520000|2024-09-19 17:22:00|26158.8|26138.8|26160.5|26140.5|26160.5|26140.5|26158.8|26138.8|0
1726766530000|2024-09-19 17:22:10|26159.7|26139.7|26159.7|26139.7|26159.7|26139.7|26159.7|26139.7|1
1726766540000|2024-09-19 17:22:20|26162.2|26142.2|26143|26123|26162.2|26142.2|26143|26123|11
1726766550000|2024-09-19 17:22:30|26138|26118|26139.7|26119.7|26139.7|26119.7|26138|26118|5
1726766560000|2024-09-19 17:22:40|26142.2|26122.2|26143|26123|26143|26123|26142.2|26122.2|0
1726766580000|2024-09-19 17:23:00|26145.5|26125.5|26145.5|26125.5|26145.5|26125.5|26145.5|26125.5|1
1726766590000|2024-09-19 17:23:10|26147.2|26127.2|26150.5|26130.5|26150.5|26130.5|26147.2|26127.2|4
1726766600000|2024-09-19 17:23:20|26153|26133|26158|26138|26159.7|26139.7|26153|26133|5
1726766610000|2024-09-19 17:23:30|||||||||1
1726766640000|2024-09-19 17:24:00|26157.2|26137.2|26154.7|26134.7|26160.5|26140.5|26154.7|26134.7|4
1726766650000|2024-09-19 17:24:10|26153|26133|26143|26123|26153|26133|26143|26123|7
1726766660000|2024-09-19 17:24:20|26146.4|26126.4|26146.4|26126.4|26146.4|26126.4|26146.4|26126.4|0
1726766670000|2024-09-19 17:24:30|26148.1|26128.1|26148.9|26128.9|26148.9|26128.9|26148.1|26128.1|1
1726766690000|2024-09-19 17:24:50|26150.6|26130.6|26157.2|26137.2|26157.2|26137.2|26150.6|26130.6|4
1726766700000|2024-09-19 17:25:00|26158|26138|26167.2|26147.2|26167.2|26147.2|26158|26138|3
1726766720000|2024-09-19 17:25:20|||||||||2
1726766730000|2024-09-19 17:25:30|26165.5|26145.5|26167.2|26147.2|26167.2|26147.2|26165.5|26145.5|1
1726766750000|2024-09-19 17:25:50|||||||||1
1726766760000|2024-09-19 17:26:00|26169.7|26149.7|26169.7|26149.7|26169.7|26149.7|26169.7|26149.7|2
1726766770000|2024-09-19 17:26:10|||||||||1
1726766780000|2024-09-19 17:26:20|26172.2|26152.2|26172.2|26152.2|26172.2|26152.2|26172.2|26152.2|0
1726766790000|2024-09-19 17:26:30|26173|26153|26179.7|26159.7|26179.7|26159.7|26173|26153|2
1726766800000|2024-09-19 17:26:40|26182.2|26162.2|26186.4|26166.4|26186.4|26166.4|26182.2|26162.2|5
1726766810000|2024-09-19 17:26:50|26188.9|26168.9|26202.2|26182.2|26202.2|26182.2|26188.9|26168.9|12
1726766820000|2024-09-19 17:27:00|26203.8|26183.8|26208|26188|26208|26188|26203.8|26183.8|6
1726766830000|2024-09-19 17:27:10|26210.5|26190.5|26210.5|26190.5|26210.5|26190.5|26210.5|26190.5|1
1726766840000|2024-09-19 17:27:20|26213|26193|26213|26193|26213|26193|26213|26193|10
1726766850000|2024-09-19 17:27:30|26212.2|26192.2|26204.7|26184.7|26212.2|26192.2|26204.7|26184.7|4
1726766860000|2024-09-19 17:27:40|26205.5|26185.5|26208|26188|26208|26188|26205.5|26185.5|1
1726766870000|2024-09-19 17:27:50|26209.7|26189.7|26218|26198|26218|26198|26209.7|26189.7|21
1726766880000|2024-09-19 17:28:00|26217.2|26197.2|26196.3|26176.3|26219.7|26199.7|26196.3|26176.3|14
1726766890000|2024-09-19 17:28:10|26192.2|26172.2|26189.7|26169.7|26193.9|26173.9|26189.7|26169.7|29
1726766900000|2024-09-19 17:28:20|26191.4|26171.4|26191.4|26171.4|26191.4|26171.4|26191.4|26171.4|2
1726766910000|2024-09-19 17:28:30|26194.7|26174.7|26203.1|26183.1|26203.1|26183.1|26194.7|26174.7|12
1726766920000|2024-09-19 17:28:40|26201.4|26181.4|26201.4|26181.4|26201.4|26181.4|26201.4|26181.4|2
1726766930000|2024-09-19 17:28:50|||||||||3
1726766940000|2024-09-19 17:29:00|26202.2|26182.2|26203.9|26183.9|26203.9|26183.9|26202.2|26182.2|3
1726766950000|2024-09-19 17:29:10|||||||||2
1726766960000|2024-09-19 17:29:20|26203.1|26183.1|26198.1|26178.1|26203.1|26183.1|26198.1|26178.1|4
1726766970000|2024-09-19 17:29:30|26196.4|26176.4|26198.9|26178.9|26198.9|26178.9|26195.6|26175.6|15
1726766980000|2024-09-19 17:29:40|26197.2|26177.2|26204.7|26184.7|26204.7|26184.7|26197.2|26177.2|70
1726766990000|2024-09-19 17:29:50|26207.2|26187.2|26188.9|26168.9|26212.2|26192.2|26188.9|26168.9|17
1726820100000|2024-09-20 08:15:00|26154.1|26134.1|26082.4|26062.4|26154.1|26134.1|26082.4|26062.4|40
1726820110000|2024-09-20 08:15:10|26078.2|26058.2|26072.4|26052.4|26078.2|26058.2|26072.4|26052.4|12
1726820120000|2024-09-20 08:15:20|26059.1|26039.1|26072.4|26032.4|26073.2|26039.1|26059.1|26032.4|15
1726820130000|2024-09-20 08:15:30|26069.9|26029.9|26074.9|26034.9|26074.9|26034.9|26068.2|26028.2|4
1726820140000|2024-09-20 08:15:40|26092.4|26032.4|26088.2|26048.2|26092.4|26059.9|26079.1|26032.4|7
1726820150000|2024-09-20 08:15:50|26084.9|26044.9|26084.1|26044.1|26084.9|26052.4|26072.4|26039.9|2
1726820160000|2024-09-20 08:16:00|26075.7|26055.7|26054.9|25994.9|26084.1|26055.7|26054.1|25994.9|10
1726820170000|2024-09-20 08:16:10|26054.1|25994.1|26005.7|25985.7|26054.1|26002.4|26005.7|25984.9|23
1726820180000|2024-09-20 08:16:20|26004.1|25984.1|25985.7|25945.7|26012.4|25984.1|25985.7|25945.7|10
1726820190000|2024-09-20 08:16:30|25976.6|25956.6|25972.4|25932.4|25976.6|25956.6|25972.4|25932.4|23
1726820200000|2024-09-20 08:16:40|25969.1|25949.1|25969.1|25949.1|25969.1|25949.1|25969.1|25949.1|5
1726820210000|2024-09-20 08:16:50|25974.9|25934.9|25975.7|25935.7|25975.7|25935.7|25974.1|25934.1|37
1726820220000|2024-09-20 08:17:00|25974.9|25934.9|25986.6|25966.6|25986.6|25966.6|25973.2|25933.2|7
1726820230000|2024-09-20 08:17:10|25991.6|25971.6|25999.1|25979.1|25999.1|25979.1|25991.6|25971.6|1
1726820240000|2024-09-20 08:17:20|25992.4|25972.4|25992.4|25972.4|25992.4|25972.4|25992.4|25972.4|2
1726820250000|2024-09-20 08:17:30|25997.4|25977.4|26009.1|25989.1|26016.6|25989.1|25997.4|25970.7|11
1726820260000|2024-09-20 08:17:40|26021.6|25981.6|25997.4|25977.4|26021.6|25986.6|25997.4|25977.4|13
1726820270000|2024-09-20 08:17:50|25984.9|25964.9|25998.2|25938.2|25998.2|25964.9|25984.9|25938.2|4
1726820280000|2024-09-20 08:18:00|25997.4|25937.4|25998.2|25938.2|25998.2|25938.2|25995.7|25935.7|0
1726820290000|2024-09-20 08:18:10|25979.1|25939.1|25971.6|25931.6|25979.1|25939.1|25971.6|25931.6|12
1726820300000|2024-09-20 08:18:20|25963.2|25943.2|25963.2|25943.2|25963.2|25943.2|25963.2|25943.2|1
1726820310000|2024-09-20 08:18:30|25964.1|25944.1|25972.4|25932.4|25972.4|25944.1|25959.9|25931.6|4
1726820320000|2024-09-20 08:18:40|25964.1|25944.1|25964.1|25944.1|25964.1|25944.1|25964.1|25944.1|0
1726820330000|2024-09-20 08:18:50|25966.6|25946.6|25966.6|25946.6|25966.6|25946.6|25966.6|25946.6|5
1726820340000|2024-09-20 08:19:00|25961.6|25941.6|25966.6|25946.6|25966.6|25946.6|25961.6|25941.6|0
1726820350000|2024-09-20 08:19:10|25959.1|25939.1|25963.2|25943.2|25964.1|25944.1|25959.1|25939.1|4
1726820360000|2024-09-20 08:19:20|25961.6|25941.6|25964.1|25944.1|25964.1|25944.1|25961.6|25941.6|1
1726820370000|2024-09-20 08:19:30|25964.9|25944.9|25971.6|25951.6|25971.6|25951.6|25964.9|25944.9|2
1726820380000|2024-09-20 08:19:40|25974.9|25954.9|26009.1|25969.1|26009.1|25973.2|25974.9|25954.9|3
1726820390000|2024-09-20 08:19:50|26010.7|25970.7|26020.7|25980.7|26020.7|25989.1|26009.1|25970.7|1
1726820400000|2024-09-20 08:20:00|26029.1|25989.1|26029.1|25989.1|26029.1|25989.1|26029.1|25989.1|2
1726820410000|2024-09-20 08:20:10|||||||||1
1726820420000|2024-09-20 08:20:20|26043.2|26023.2|26043.2|26023.2|26043.2|26023.2|26043.2|26023.2|10
1726820430000|2024-09-20 08:20:30|26052.4|25992.4|26029.1|26009.1|26052.4|26009.1|26029.1|25992.4|6
1726820440000|2024-09-20 08:20:40|26041.6|26001.6|26041.6|26001.6|26041.6|26001.6|26041.6|26001.6|3
1726820450000|2024-09-20 08:20:50|26026.6|26006.6|26024.1|26004.1|26026.6|26006.6|26024.1|26004.1|1
1726820460000|2024-09-20 08:21:00|26021.6|26001.6|26013.2|25993.2|26021.6|26001.6|26013.2|25993.2|2
1726820470000|2024-09-20 08:21:10|26003.2|25963.2|25999.9|25959.9|26003.2|25963.2|25999.9|25959.9|1
1726820480000|2024-09-20 08:21:20|25998.2|25958.2|25985.7|25965.7|25998.2|25967.4|25985.7|25957.4|1
1726820490000|2024-09-20 08:21:30|25994.1|25954.1|25994.1|25954.1|25994.1|25954.1|25994.1|25954.1|0
1726820510000|2024-09-20 08:21:50|25980.7|25960.7|25980.7|25960.7|25980.7|25960.7|25980.7|25960.7|0
1726820530000|2024-09-20 08:22:10|25979.9|25959.9|25959.9|25939.9|25979.9|25959.9|25956.6|25936.6|7
1726820540000|2024-09-20 08:22:20|25959.1|25939.1|25956.6|25936.6|25959.9|25939.9|25956.6|25936.6|7
1726820560000|2024-09-20 08:22:40|25954.1|25934.1|25954.9|25934.9|25954.9|25934.9|25953.2|25933.2|31
1726820570000|2024-09-20 08:22:50|25956.6|25936.6|25958.2|25938.2|25958.2|25938.2|25956.6|25936.6|1
1726820600000|2024-09-20 08:23:20|||||||||1
1726820610000|2024-09-20 08:23:30|25960.7|25940.7|25961.6|25941.6|25961.6|25941.6|25960.7|25940.7|1
1726820620000|2024-09-20 08:23:40|25964.1|25944.1|25964.1|25944.1|25964.1|25944.1|25964.1|25944.1|1
1726820630000|2024-09-20 08:23:50|25975.7|25935.7|25972.4|25932.4|25976.6|25944.9|25964.9|25932.4|0
1726820640000|2024-09-20 08:24:00|25964.1|25944.1|25972.4|25952.4|25972.4|25952.4|25964.1|25944.1|37
1726820650000|2024-09-20 08:24:10|25973.2|25953.2|25979.9|25939.9|25980.7|25953.2|25972.4|25939.9|2
1726820670000|2024-09-20 08:24:30|25972.4|25952.4|25972.4|25952.4|25972.4|25952.4|25972.4|25952.4|0
1726820680000|2024-09-20 08:24:40|25971.6|25951.6|25959.9|25939.9|25971.6|25951.6|25959.9|25939.9|13
1726820700000|2024-09-20 08:25:00|25961.6|25941.6|25979.9|25939.9|25979.9|25947.4|25961.6|25939.9|30
1726820710000|2024-09-20 08:25:10|25966.6|25946.6|25966.6|25946.6|25966.6|25946.6|25966.6|25946.6|0
1726820720000|2024-09-20 08:25:20|25965.7|25945.7|25965.7|25945.7|25965.7|25945.7|25965.7|25945.7|0
1726820730000|2024-09-20 08:25:30|25978.2|25938.2|25977.4|25937.4|25978.2|25938.2|25977.4|25937.4|7
1726820750000|2024-09-20 08:25:50|25969.1|25949.1|25950.7|25930.7|25980.7|25949.1|25950.7|25930.7|8
1726820760000|2024-09-20 08:26:00|25961.6|25921.6|25960.7|25920.7|25961.6|25921.6|25960.7|25920.7|2
1726820770000|2024-09-20 08:26:10|25953.2|25933.2|25953.2|25933.2|25953.2|25933.2|25953.2|25933.2|2
1726820780000|2024-09-20 08:26:20|25961.6|25921.6|25961.6|25921.6|25961.6|25921.6|25961.6|25921.6|0
1726820790000|2024-09-20 08:26:30|25960.7|25920.7|25954.1|25934.1|25960.7|25934.1|25954.1|25920.7|2
1726820800000|2024-09-20 08:26:40|25974.9|25934.9|25976.6|25936.6|25978.2|25938.2|25974.9|25934.9|1
1726820810000|2024-09-20 08:26:50|25968.2|25948.2|25973.2|25933.2|25981.6|25948.2|25964.9|25933.2|10
1726820820000|2024-09-20 08:27:00|25969.9|25929.9|25910.7|25890.7|25969.9|25930.7|25910.7|25890.7|16
1726820830000|2024-09-20 08:27:10|25908.2|25888.2|25914.9|25874.9|25914.9|25888.2|25904.9|25873.2|6
1726820840000|2024-09-20 08:27:20|25900.7|25880.7|25903.2|25883.2|25903.2|25883.2|25900.7|25880.7|1
1726820850000|2024-09-20 08:27:30|25901.6|25881.6|25913.2|25893.2|25919.9|25893.2|25901.6|25879.9|7
1726820860000|2024-09-20 08:27:40|25919.9|25899.9|25921.6|25901.6|25921.6|25901.6|25919.9|25899.9|2
1726820870000|2024-09-20 08:27:50|25923.2|25903.2|25938.2|25898.2|25938.2|25904.9|25923.2|25898.2|1
1726820880000|2024-09-20 08:28:00|25935.7|25915.7|25939.9|25919.9|25939.9|25919.9|25935.7|25915.7|1
1726820890000|2024-09-20 08:28:10|25934.9|25914.9|25916.6|25896.6|25934.9|25914.9|25916.6|25896.6|4
1726820900000|2024-09-20 08:28:20|25914.9|25894.9|25914.9|25894.9|25914.9|25894.9|25914.9|25894.9|0
1726820910000|2024-09-20 08:28:30|25916.6|25896.6|25914.9|25894.9|25916.6|25896.6|25914.9|25894.9|1
1726820920000|2024-09-20 08:28:40|25916.6|25896.6|25921.6|25901.6|25921.6|25901.6|25916.6|25896.6|38
1726820930000|2024-09-20 08:28:50|25923.2|25903.2|25925.7|25905.7|25925.7|25905.7|25923.2|25903.2|2
1726820940000|2024-09-20 08:29:00|25927.4|25907.4|25933.2|25913.2|25933.2|25913.2|25927.4|25907.4|6
1726820950000|2024-09-20 08:29:10|25944.9|25924.9|25948.2|25928.2|25949.9|25929.9|25944.9|25924.9|4
1726820960000|2024-09-20 08:29:20|25944.1|25924.1|25920.7|25900.7|25952.4|25924.1|25920.7|25900.7|2
1726820970000|2024-09-20 08:29:30|25922.4|25902.4|25932.4|25912.4|25932.4|25912.4|25922.4|25902.4|3
1726820980000|2024-09-20 08:29:40|25936.5|25916.5|25936.5|25916.5|25936.5|25916.5|25936.5|25916.5|3
1726820990000|2024-09-20 08:29:50|25937.4|25917.4|25931.5|25911.5|25937.4|25917.4|25931.5|25911.5|1
1726821000000|2024-09-20 08:30:00|25943.2|25903.2|25941.5|25921.5|25943.2|25921.5|25938.2|25903.2|4
1726821030000|2024-09-20 08:30:30|25938.2|25918.2|25926.5|25906.5|25938.2|25918.2|25926.5|25906.5|12
1726821040000|2024-09-20 08:30:40|25934.9|25894.9|25922.4|25902.4|25934.9|25902.4|25920.7|25894|0
1726821050000|2024-09-20 08:30:50|25921.5|25901.5|25921.5|25901.5|25921.5|25901.5|25921.5|25901.5|0
1726821060000|2024-09-20 08:31:00|25922.4|25902.4|25924|25904|25924|25904|25922.4|25902.4|1
1726821070000|2024-09-20 08:31:10|25922.4|25902.4|25934|25894|25934|25906.5|25922.4|25894|4
1726821080000|2024-09-20 08:31:20|25922.4|25902.4|25919|25899|25922.4|25902.4|25919|25899|2
1726821090000|2024-09-20 08:31:30|25918.2|25898.2|25925.7|25885.7|25925.7|25898.2|25918.2|25885.7|3
1726821100000|2024-09-20 08:31:40|25914|25894|25914|25894|25914|25894|25914|25894|1
1726821120000|2024-09-20 08:32:00|25913.2|25893.2|25872.4|25852.4|25913.2|25893.2|25872.4|25848.2|48
1726821130000|2024-09-20 08:32:10|25869.1|25849.1|25869|25849|25869.1|25849.1|25866.5|25846.5|4
1726821150000|2024-09-20 08:32:30|25868.2|25848.2|25871.5|25851.5|25871.5|25851.5|25864|25844|42
1726821160000|2024-09-20 08:32:40|25872.4|25852.4|25868.2|25848.2|25872.4|25852.4|25868.2|25848.2|1
1726821170000|2024-09-20 08:32:50|25870.7|25850.7|25866.5|25846.5|25870.7|25850.7|25866.5|25846.5|2
1726821190000|2024-09-20 08:33:10|25868.2|25848.2|25867.4|25847.4|25869.9|25849.9|25866.5|25846.5|0
1726821200000|2024-09-20 08:33:20|25865.7|25845.7|25863.2|25843.2|25865.7|25845.7|25863.2|25843.2|6
1726821210000|2024-09-20 08:33:30|25862.4|25842.4|25872.4|25852.4|25872.4|25852.4|25862.4|25842.4|4
1726821230000|2024-09-20 08:33:50|25874.9|25854.9|25894.9|25854.9|25894.9|25858.2|25874.9|25854.9|4
1726821300000|2024-09-20 08:35:00|25882.4|25862.4|25890.7|25850.7|25890.7|25862.4|25882.4|25850.7|0
1726821320000|2024-09-20 08:35:20|25889.9|25849.9|25889.9|25849.9|25889.9|25849.9|25889.9|25849.9|0
1726821330000|2024-09-20 08:35:30|25889|25849|25869|25849|25889|25849|25869|25840.7|3
1726821340000|2024-09-20 08:35:40|25865.7|25845.7|25865.7|25845.7|25865.7|25845.7|25865.7|25845.7|6
1726821350000|2024-09-20 08:35:50|||||||||1
1726821360000|2024-09-20 08:36:00|25863.2|25843.2|25863.2|25843.2|25863.2|25843.2|25863.2|25843.2|0
1726821380000|2024-09-20 08:36:20|25860.7|25840.7|25804|25784|25860.7|25840.7|25804|25775.7|11
1726821390000|2024-09-20 08:36:30|25803.2|25783.2|25799.9|25779.9|25803.2|25783.2|25799.9|25779.9|1
1726821400000|2024-09-20 08:36:40|25800.7|25780.7|25818.2|25798.2|25818.2|25798.2|25800.7|25780.7|7
1726821410000|2024-09-20 08:36:50|25819.9|25799.9|25811.5|25791.5|25819.9|25799.9|25811.5|25791.5|5
1726821420000|2024-09-20 08:37:00|25809.9|25789.9|25802.4|25782.4|25809.9|25789.9|25802.4|25782.4|5
1726821430000|2024-09-20 08:37:10|25799.9|25779.9|25804.9|25784.9|25812.4|25784.9|25792.4|25770.7|16
1726821440000|2024-09-20 08:37:20|25803.2|25783.2|25801.5|25781.5|25803.2|25783.2|25801.5|25781.5|2
1726821450000|2024-09-20 08:37:30|25800.7|25780.7|25800.7|25780.7|25814|25785.7|25800.7|25773.2|4
1726821460000|2024-09-20 08:37:40|25801.5|25781.5|25806.5|25786.5|25815.7|25786.5|25801.5|25774|13
1726821470000|2024-09-20 08:37:50|25804|25784|25812.4|25792.4|25812.4|25792.4|25804|25784|8
1726821480000|2024-09-20 08:38:00|25825.7|25785.7|25830.7|25790.7|25830.7|25790.7|25825.7|25785.7|0
1726821490000|2024-09-20 08:38:10|25831.5|25791.5|25833.2|25793.2|25834.9|25794.9|25831.5|25791.5|8
1726821500000|2024-09-20 08:38:20|25832.4|25792.4|25831.5|25791.5|25832.4|25792.4|25831.5|25791.5|0
1726821510000|2024-09-20 08:38:30|25833.2|25793.2|25833.2|25793.2|25833.2|25793.2|25833.2|25793.2|1
1726821520000|2024-09-20 08:38:40|25824.9|25804.9|25824.9|25804.9|25824.9|25804.9|25824.9|25804.9|1
1726821530000|2024-09-20 08:38:50|25829|25809|25842.4|25802.4|25842.4|25809.9|25829|25802.4|34
1726821540000|2024-09-20 08:39:00|25834|25814|25857.4|25817.4|25857.4|25821.5|25834|25806.5|3
1726821550000|2024-09-20 08:39:10|25849|25829|25849|25829|25849|25829|25849|25829|3
1726821560000|2024-09-20 08:39:20|25857.4|25817.4|25855.7|25815.7|25857.4|25817.4|25855.7|25815.7|0
1726821570000|2024-09-20 08:39:30|25853.2|25813.2|25857.4|25817.4|25857.4|25824.9|25844.9|25813.2|0
1726821590000|2024-09-20 08:39:50|25849.9|25829.9|25849|25829|25858.2|25829.9|25849|25818.2|0
1726821600000|2024-09-20 08:40:00|25849.9|25829.9|25849.9|25829.9|25849.9|25829.9|25849.9|25829.9|0
1726821610000|2024-09-20 08:40:10|25858.2|25818.2|25857.4|25817.4|25858.2|25818.2|25857.4|25817.4|0
1726821620000|2024-09-20 08:40:20|||||||||2
1726821630000|2024-09-20 08:40:30|25856.5|25816.5|25856.5|25816.5|25856.5|25816.5|25856.5|25816.5|0
1726821680000|2024-09-20 08:41:20|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|7
1726821690000|2024-09-20 08:41:30|25846.5|25826.5|25849.9|25809.9|25849.9|25826.5|25845.7|25809.9|4
1726821700000|2024-09-20 08:41:40|25849|25809|25849|25809|25849|25809|25849|25809|0
1726821710000|2024-09-20 08:41:50|25850.7|25810.7|25850.7|25810.7|25850.7|25810.7|25850.7|25810.7|1
1726821720000|2024-09-20 08:42:00|25849.9|25809.9|25838.2|25818.2|25850.7|25818.2|25838.2|25809.9|3
1726821750000|2024-09-20 08:42:30|25844.9|25824.9|25845.7|25825.7|25845.7|25825.7|25844.9|25824.9|1
1726821760000|2024-09-20 08:42:40|||||||||2
1726821780000|2024-09-20 08:43:00|25844.9|25824.9|25842.4|25822.4|25844.9|25824.9|25842.4|25822.4|4
1726821800000|2024-09-20 08:43:20|25850.7|25810.7|25835.7|25815.7|25850.7|25815.7|25835.7|25810.7|1
1726821810000|2024-09-20 08:43:30|25833.2|25813.2|25830.7|25810.7|25833.2|25813.2|25830.7|25810.7|0
1726821860000|2024-09-20 08:44:20|25825.7|25805.7|25825.7|25805.7|25825.7|25805.7|25825.7|25805.7|10
1726821870000|2024-09-20 08:44:30|25810.7|25790.7|25810.7|25790.7|25810.7|25790.7|25810.7|25790.7|1
1726821880000|2024-09-20 08:44:40|25798.2|25778.2|25798.2|25778.2|25798.2|25778.2|25795.7|25775.7|6
1726821890000|2024-09-20 08:44:50|||||||||1
1726821900000|2024-09-20 08:45:00|25788.2|25768.2|25785.7|25765.7|25788.2|25768.2|25784|25764|1
1726821930000|2024-09-20 08:45:30|25782.4|25762.4|25784.9|25764.9|25784.9|25764.9|25782.4|25762.4|2
1726821940000|2024-09-20 08:45:40|25787.4|25767.4|25804|25764|25804|25767.4|25787.4|25763.2|5
1726821950000|2024-09-20 08:45:50|25796.5|25776.5|25797.4|25777.4|25800.7|25780.7|25796.5|25776.5|3
1726821960000|2024-09-20 08:46:00|25789.9|25769.9|25788.2|25768.2|25789.9|25769.9|25785.7|25765.7|2
1726821970000|2024-09-20 08:46:10|25786.5|25766.5|25779.9|25759.9|25786.5|25766.5|25779.9|25759.9|24
1726821980000|2024-09-20 08:46:20|25784.9|25744.9|25764|25744|25784.9|25749.9|25764|25744|8
1726821990000|2024-09-20 08:46:30|25762.4|25742.4|25763.2|25743.2|25763.2|25743.2|25762.4|25742.4|1
1726822000000|2024-09-20 08:46:40|25762.4|25742.4|25779.9|25759.9|25779.9|25759.9|25762.4|25742.4|14
1726822020000|2024-09-20 08:47:00|25778.2|25758.2|25779.9|25759.9|25779.9|25759.9|25778.2|25758.2|0
1726822030000|2024-09-20 08:47:10|25775.7|25755.7|25773.2|25753.2|25775.7|25755.7|25773.2|25753.2|5
1726822050000|2024-09-20 08:47:30|||||||||1
1726822060000|2024-09-20 08:47:40|25772.3|25752.3|25779.8|25759.8|25779.8|25759.8|25772.3|25752.3|1
1726822070000|2024-09-20 08:47:50|25780.7|25760.7|25783.2|25763.2|25783.2|25763.2|25780.7|25760.7|0
1726822080000|2024-09-20 08:48:00|25784|25764|25788.2|25768.2|25788.2|25768.2|25784|25764|4
1726822090000|2024-09-20 08:48:10|25798.2|25778.2|25798.2|25778.2|25798.2|25778.2|25798.2|25778.2|0
1726822110000|2024-09-20 08:48:30|||||||||3
1726822120000|2024-09-20 08:48:40|25805.7|25765.7|25805.7|25765.7|25805.7|25765.7|25805.7|25765.7|0
1726822130000|2024-09-20 08:48:50|25797.3|25777.3|25810.7|25770.7|25810.7|25777.3|25797.3|25770.7|1
1726822140000|2024-09-20 08:49:00|25798.2|25778.2|25798.2|25778.2|25798.2|25778.2|25798.2|25778.2|0
1726822150000|2024-09-20 08:49:10|||||||||1
1726822170000|2024-09-20 08:49:30|25802.3|25782.3|25812.3|25792.3|25812.3|25792.3|25802.3|25782.3|6
1726822180000|2024-09-20 08:49:40|25818.2|25798.2|25818.2|25798.2|25818.2|25798.2|25818.2|25798.2|5
1726822190000|2024-09-20 08:49:50|25821.5|25801.5|25820.7|25800.7|25823.2|25803.2|25820.7|25800.7|4
1726822200000|2024-09-20 08:50:00|25819.8|25799.8|25819.8|25799.8|25819.8|25799.8|25819.8|25799.8|1
1726822210000|2024-09-20 08:50:10|25817.3|25797.3|25817.3|25797.3|25817.3|25797.3|25817.3|25797.3|0
1726822220000|2024-09-20 08:50:20|25815.7|25795.7|25815.7|25795.7|25815.7|25795.7|25815.7|25795.7|0
1726822230000|2024-09-20 08:50:30|25818.2|25798.2|25818.2|25798.2|25818.2|25798.2|25818.2|25798.2|0
1726822240000|2024-09-20 08:50:40|25814.8|25794.8|25815.7|25795.7|25815.7|25795.7|25814.8|25794.8|0
1726822280000|2024-09-20 08:51:20|25814.8|25794.8|25809|25789|25814.8|25794.8|25809|25789|1
1726822290000|2024-09-20 08:51:30|25808.2|25788.2|25805.7|25785.7|25808.2|25788.2|25805.7|25785.7|1
1726822300000|2024-09-20 08:51:40|25803.2|25783.2|25803.2|25783.2|25803.2|25783.2|25803.2|25783.2|9
1726822310000|2024-09-20 08:51:50|25794.8|25774.8|25793.2|25773.2|25794.8|25774.8|25793.2|25773.2|1
1726822320000|2024-09-20 08:52:00|25789.8|25769.8|25789.8|25769.8|25789.8|25769.8|25789.8|25769.8|0
1726822350000|2024-09-20 08:52:30|25785.7|25765.7|25785.7|25765.7|25785.7|25765.7|25785.7|25765.7|1
1726822370000|2024-09-20 08:52:50|25783.2|25763.2|25783.2|25763.2|25783.2|25763.2|25783.2|25763.2|0
1726822380000|2024-09-20 08:53:00|25780.7|25760.7|25780.7|25760.7|25783.2|25763.2|25780.7|25760.7|1
1726822390000|2024-09-20 08:53:10|25775.7|25755.7|25775.7|25755.7|25775.7|25755.7|25775.7|25755.7|0
1726822410000|2024-09-20 08:53:30|25774.8|25754.8|25777.3|25757.3|25777.3|25757.3|25774.8|25754.8|1
1726822420000|2024-09-20 08:53:40|25785.7|25745.7|25772.3|25752.3|25785.7|25752.3|25772.3|25745.7|6
1726822430000|2024-09-20 08:53:50|25769.8|25749.8|25764.8|25744.8|25769.8|25749.8|25764.8|25744.8|3
1726822450000|2024-09-20 08:54:10|||||||||1
1726822460000|2024-09-20 08:54:20|25769.8|25749.8|25769.8|25749.8|25769.8|25749.8|25769.8|25749.8|1
1726822470000|2024-09-20 08:54:30|25771.5|25751.5|25772.3|25752.3|25772.3|25752.3|25771.5|25751.5|0
1726822480000|2024-09-20 08:54:40|25774.8|25754.8|25788.2|25748.2|25788.2|25754.8|25774.8|25748.2|2
1726822500000|2024-09-20 08:55:00|25789|25749|25781.5|25761.5|25789|25761.5|25780.7|25749|1
1726822510000|2024-09-20 08:55:10|25778.2|25758.2|25778.2|25758.2|25778.2|25758.2|25778.2|25758.2|1
1726822540000|2024-09-20 08:55:40|25772.3|25752.3|25772.3|25752.3|25772.3|25752.3|25772.3|25752.3|1
1726822550000|2024-09-20 08:55:50|25762.3|25742.3|25762.3|25742.3|25762.3|25742.3|25762.3|25742.3|7
1726822560000|2024-09-20 08:56:00|25757.3|25737.3|25757.3|25737.3|25757.3|25737.3|25757.3|25737.3|47
1726822570000|2024-09-20 08:56:10|25746.5|25726.5|25726.5|25706.5|25746.5|25726.5|25726.5|25706.5|11
1726822580000|2024-09-20 08:56:20|25722.3|25702.3|25712.3|25692.3|25729|25702.3|25712.3|25689|19
1726822590000|2024-09-20 08:56:30|25709.8|25689.8|25705.7|25685.7|25709.8|25689.8|25705.7|25685.7|4
1726822600000|2024-09-20 08:56:40|25706.5|25686.5|25701.5|25681.5|25706.5|25686.5|25701.5|25681.5|27
1726822610000|2024-09-20 08:56:50|25699.8|25679.8|25694.8|25674.8|25699.8|25679.8|25694.8|25674.8|24
1726822620000|2024-09-20 08:57:00|25694|25674|25689.8|25669.8|25694|25674|25689.8|25669.8|5
1726822630000|2024-09-20 08:57:10|25684.8|25664.8|25684.8|25664.8|25684.8|25664.8|25684.8|25664.8|3
1726822640000|2024-09-20 08:57:20|25682.3|25662.3|25665.7|25645.7|25682.3|25662.3|25659.8|25639.8|18
1726822650000|2024-09-20 08:57:30|25666.5|25646.5|25660.7|25640.7|25666.5|25646.5|25660.7|25640.7|5
1726822660000|2024-09-20 08:57:40|25658.2|25638.2|25651.5|25631.5|25658.2|25638.2|25651.5|25631.5|32
1726822670000|2024-09-20 08:57:50|25650.7|25630.7|25648.2|25628.2|25650.7|25630.7|25646.5|25626.5|14
1726822680000|2024-09-20 08:58:00|25646.5|25626.5|25554|25534|25647.3|25627.3|25529.8|25505.7|50
1726822690000|2024-09-20 08:58:10|25566.5|25526.5|25606.5|25586.5|25606.5|25586.5|25566.5|25526.5|22
1726822700000|2024-09-20 08:58:20|25636.5|25576.5|25628.2|25608.2|25636.5|25608.2|25625.7|25576.5|15
1726822710000|2024-09-20 08:58:30|25634.8|25614.8|25639.8|25619.8|25639.8|25619.8|25634.8|25614.8|17
1726822720000|2024-09-20 08:58:40|25640.7|25620.7|25642.3|25622.3|25642.3|25622.3|25640.7|25620.7|5
1726822730000|2024-09-20 08:58:50|25650.7|25630.7|25695.7|25675.7|25699|25675.7|25650.7|25620.7|36
1726822740000|2024-09-20 08:59:00|25704.8|25664.8|25704|25664|25704.8|25664.8|25704|25664|7
1726822750000|2024-09-20 08:59:10|25704.8|25664.8|25706.5|25666.5|25709|25677.3|25696.5|25663.2|23
1726822760000|2024-09-20 08:59:20|25726.5|25715.7|25755.7|25715.7|25755.7|25715.7|25726.5|25715.7|14
1726822770000|2024-09-20 08:59:30|25756.5|25716.5|25750.7|25710.7|25764|25716.5|25750.7|25704|2
1726822780000|2024-09-20 08:59:40|25749.8|25709.8|25749.8|25709.8|25750.7|25722.3|25742.3|25709.8|2
1726822790000|2024-09-20 08:59:50|25742.3|25722.3|25757.3|25717.3|25757.3|25723.2|25742.3|25717.3|1
1726822800000|2024-09-20 09:00:00|25751.5|25731.5|25751.5|25731.5|25751.5|25731.5|25751.5|25731.5|1
1726822810000|2024-09-20 09:00:10|25759|25719|25747.3|25727.3|25761.5|25727.3|25747.3|25719|1
1726822820000|2024-09-20 09:00:20|25749.8|25729.8|25756.5|25736.5|25756.5|25736.5|25749.8|25729.8|6
1726822830000|2024-09-20 09:00:30|25757.3|25737.3|25766.5|25746.5|25766.5|25746.5|25757.3|25737.3|13
1726822840000|2024-09-20 09:00:40|25781.5|25741.5|25787.3|25747.3|25787.3|25747.3|25781.5|25741.5|16
1726822850000|2024-09-20 09:00:50|25779.8|25759.8|25779.8|25759.8|25779.8|25759.8|25779.8|25759.8|0
1726822860000|2024-09-20 09:01:00|||||||||2
1726822870000|2024-09-20 09:01:10|25784|25744|25784|25744|25784|25744|25782.3|25742.3|20
1726822880000|2024-09-20 09:01:20|25780.7|25740.7|25786.5|25726.5|25786.5|25740.7|25779|25726.5|1
1726822890000|2024-09-20 09:01:30|25769.8|25729.8|25759|25739|25769.8|25739|25756.5|25724.8|3
1726822900000|2024-09-20 09:01:40|25761.5|25741.5|25777.3|25737.3|25777.3|25741.5|25761.5|25735.7|2
1726822910000|2024-09-20 09:01:50|25775.7|25735.7|25779.8|25739.8|25779.8|25739.8|25775.7|25735.7|1
1726822930000|2024-09-20 09:02:10|25780.7|25740.7|25782.3|25742.3|25782.3|25742.3|25780.7|25740.7|0
1726822940000|2024-09-20 09:02:20|25775.7|25755.7|25775.7|25755.7|25787.3|25755.7|25775.7|25747.3|0
1726822970000|2024-09-20 09:02:50|25776.5|25756.5|25780.7|25760.7|25780.7|25760.7|25776.5|25756.5|7
1726822980000|2024-09-20 09:03:00|||||||||1
1726822990000|2024-09-20 09:03:10|||||||||2
1726823000000|2024-09-20 09:03:20|25781.5|25761.5|25781.5|25761.5|25781.5|25761.5|25781.5|25761.5|3
1726823010000|2024-09-20 09:03:30|25782.3|25762.3|25785.7|25745.7|25785.7|25762.3|25777.3|25745.7|0
1726823020000|2024-09-20 09:03:40|25784|25744|25784|25744|25784|25744|25784|25744|0
1726823030000|2024-09-20 09:03:50|25771.5|25751.5|25771.5|25751.5|25771.5|25751.5|25771.5|25751.5|1
1726823040000|2024-09-20 09:04:00|25785.7|25745.7|25785.7|25745.7|25785.7|25745.7|25785.7|25745.7|1
1726823060000|2024-09-20 09:04:20|25787.3|25747.3|25787.3|25747.3|25787.3|25747.3|25787.3|25747.3|0
1726823070000|2024-09-20 09:04:30|25783.2|25743.2|25784.8|25724.8|25784.8|25743.2|25783.2|25724.8|8
1726823090000|2024-09-20 09:04:50|25783.2|25723.2|25777.3|25737.3|25783.2|25737.3|25774.8|25723.2|0
1726823100000|2024-09-20 09:05:00|25778.2|25738.2|25774|25754|25782.3|25754|25774|25738.2|0
1726823110000|2024-09-20 09:05:10|25782.3|25742.3|25775.7|25755.7|25790.7|25755.7|25774.8|25729|10
1726823140000|2024-09-20 09:05:40|25776.5|25756.5|25778.2|25758.2|25778.2|25758.2|25776.5|25756.5|0
1726823160000|2024-09-20 09:06:00|25779.8|25759.8|25779.8|25759.8|25779.8|25759.8|25779.8|25759.8|0
1726823170000|2024-09-20 09:06:10|25781.5|25761.5|25781.5|25761.5|25781.5|25761.5|25781.5|25761.5|2
1726823180000|2024-09-20 09:06:20|25779.8|25759.8|25779.8|25759.8|25779.8|25759.8|25779.8|25759.8|1
1726823220000|2024-09-20 09:07:00|25781.5|25761.5|25783.2|25763.2|25783.2|25763.2|25781.5|25761.5|0
1726823230000|2024-09-20 09:07:10|25784|25764|25784|25764|25784|25764|25784|25764|0
1726823240000|2024-09-20 09:07:20|25784.8|25764.8|25784.8|25764.8|25784.8|25764.8|25784.8|25764.8|9
1726823250000|2024-09-20 09:07:30|25786.5|25766.5|25785.7|25765.7|25787.3|25767.3|25785.7|25765.7|5
1726823270000|2024-09-20 09:07:50|25818.1|25758.1|25822.3|25782.3|25822.3|25782.3|25808.1|25758.1|4
1726823280000|2024-09-20 09:08:00|25823.2|25783.2|25823.2|25783.2|25823.2|25783.2|25823.2|25783.2|1
1726823290000|2024-09-20 09:08:10|25817.3|25797.3|25819.8|25799.8|25821.5|25801.5|25817.3|25797.3|7
1726823300000|2024-09-20 09:08:20|||||||||1
1726823310000|2024-09-20 09:08:30|25818.2|25798.2|25818.2|25798.2|25818.2|25798.2|25818.2|25798.2|0
1726823320000|2024-09-20 09:08:40|25819.8|25799.8|25819.8|25799.8|25819.8|25799.8|25819.8|25799.8|0
1726823360000|2024-09-20 09:09:20|25821.5|25801.5|25821.5|25801.5|25821.5|25801.5|25821.5|25801.5|0
1726823370000|2024-09-20 09:09:30|25819.8|25799.8|25819.8|25799.8|25819.8|25799.8|25819.8|25799.8|0
1726823380000|2024-09-20 09:09:40|25821.5|25801.5|25821.5|25801.5|25823.2|25803.2|25821.5|25801.5|0
1726823390000|2024-09-20 09:09:50|25823.2|25803.2|25823.2|25803.2|25823.2|25803.2|25821.5|25801.5|1
1726823400000|2024-09-20 09:10:00|25824.8|25804.8|25834.8|25814.8|25836.5|25816.5|25824.8|25804.8|21
1726823410000|2024-09-20 09:10:10|25841.5|25821.5|25846.5|25826.5|25846.5|25826.5|25841.5|25821.5|1
1726823420000|2024-09-20 09:10:20|25848.2|25828.2|25834.8|25814.8|25858.2|25828.2|25834.8|25814.8|18
1726823430000|2024-09-20 09:10:30|25841.5|25801.5|25841.5|25801.5|25841.5|25801.5|25841.5|25801.5|0
1726823440000|2024-09-20 09:10:40|25839.8|25799.8|25840.7|25800.7|25841.5|25801.5|25839.8|25799.8|0
1726823460000|2024-09-20 09:11:00|25842.3|25802.3|25844|25804|25844|25804|25842.3|25802.3|0
1726823490000|2024-09-20 09:11:30|25845.7|25805.7|25845.7|25805.7|25845.7|25805.7|25845.7|25805.7|0
1726823500000|2024-09-20 09:11:40|25839|25819|25837.3|25817.3|25839|25819|25837.3|25817.3|0
1726823520000|2024-09-20 09:12:00|25845.7|25805.7|25844|25804|25845.7|25805.7|25844|25804|1
1726823530000|2024-09-20 09:12:10|25843.2|25803.2|25843.2|25803.2|25843.2|25803.2|25843.2|25803.2|0
1726823540000|2024-09-20 09:12:20|25828.2|25808.2|25829.8|25809.8|25829.8|25809.8|25828.2|25808.2|2
1726823550000|2024-09-20 09:12:30|25830.7|25810.7|25833.2|25813.2|25833.2|25813.2|25830.7|25810.7|0
1726823580000|2024-09-20 09:13:00|25835.7|25815.7|25844.8|25824.8|25844.8|25824.8|25835.7|25815.7|1
1726823590000|2024-09-20 09:13:10|25846.5|25826.5|25853.2|25833.2|25859.8|25833.2|25846.5|25819.8|0
1726823620000|2024-09-20 09:13:40|||||||||1
1726823630000|2024-09-20 09:13:50|25849.8|25829.8|25849.8|25829.8|25849.8|25829.8|25849.8|25829.8|0
1726823640000|2024-09-20 09:14:00|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|1
1726823670000|2024-09-20 09:14:30|25844.8|25824.8|25843.2|25823.2|25844.8|25824.8|25843.2|25823.2|0
1726823700000|2024-09-20 09:15:00|25843.1|25823.1|25843.1|25823.1|25843.1|25823.1|25843.1|25823.1|0
1726823710000|2024-09-20 09:15:10|25844.8|25824.8|25844.8|25824.8|25844.8|25824.8|25844.8|25824.8|0
1726823720000|2024-09-20 09:15:20|25843.1|25823.1|25847.3|25827.3|25847.3|25827.3|25843.1|25823.1|1
1726823730000|2024-09-20 09:15:30|||||||||1
1726823770000|2024-09-20 09:16:10|25850.6|25830.6|25851.5|25831.5|25851.5|25831.5|25850.6|25830.6|0
1726823790000|2024-09-20 09:16:30|25854|25834|25854|25834|25854|25834|25854|25834|1
1726823800000|2024-09-20 09:16:40|25854.8|25834.8|25854.8|25834.8|25854.8|25834.8|25854.8|25834.8|1
1726823810000|2024-09-20 09:16:50|||||||||21
1726823850000|2024-09-20 09:17:30|25857.3|25837.3|25857.3|25837.3|25857.3|25837.3|25857.3|25837.3|1
1726823860000|2024-09-20 09:17:40|25859|25839|25849.8|25829.8|25859.8|25839.8|25849.8|25829.8|4
1726823870000|2024-09-20 09:17:50|||||||||5
1726823880000|2024-09-20 09:18:00|25851.5|25831.5|25848.1|25828.1|25851.5|25831.5|25848.1|25828.1|0
1726823890000|2024-09-20 09:18:10|25849.8|25829.8|25854|25834|25854|25834|25849.8|25829.8|3
1726823920000|2024-09-20 09:18:40|25851.5|25831.5|25856.5|25816.5|25856.5|25831.5|25849.8|25816.5|5
1726823930000|2024-09-20 09:18:50|25854.8|25814.8|25856.5|25816.5|25856.5|25816.5|25854.8|25814.8|3
1726823940000|2024-09-20 09:19:00|25859|25819|25856.5|25816.5|25859|25819|25856.5|25816.5|0
1726823950000|2024-09-20 09:19:10|25859|25819|25859|25819|25859|25819|25859|25819|0
1726823960000|2024-09-20 09:19:20|25859.8|25819.8|25859.8|25819.8|25859.8|25819.8|25859.8|25819.8|0
1726823970000|2024-09-20 09:19:30|25853.1|25833.1|25859|25839|25859|25839|25853.1|25833.1|23
1726823980000|2024-09-20 09:19:40|25866.5|25846.5|25878.1|25858.1|25878.1|25858.1|25866.5|25846.5|1
1726823990000|2024-09-20 09:19:50|25876.5|25856.5|25878.1|25858.1|25879|25859|25875.6|25855.6|0
1726824000000|2024-09-20 09:20:00|25879.8|25859.8|25879.8|25859.8|25879.8|25859.8|25879.8|25859.8|0
1726824010000|2024-09-20 09:20:10|25880.6|25860.6|25893.1|25873.1|25893.1|25873.1|25880.6|25860.6|15
1726824020000|2024-09-20 09:20:20|25894.8|25874.8|25894.8|25874.8|25894.8|25874.8|25894.8|25874.8|0
1726824030000|2024-09-20 09:20:30|25895.6|25875.6|25893.1|25873.1|25895.6|25875.6|25893.1|25873.1|0
1726824050000|2024-09-20 09:20:50|25897.3|25877.3|25899|25879|25899|25879|25897.3|25877.3|1
1726824060000|2024-09-20 09:21:00|25900.6|25880.6|25901.5|25881.5|25901.5|25881.5|25900.6|25880.6|6
1726824070000|2024-09-20 09:21:10|25900.6|25880.6|25901.5|25881.5|25901.5|25881.5|25899|25879|4
1726824080000|2024-09-20 09:21:20|25899|25879|25899.8|25879.8|25899.8|25879.8|25899|25879|1
1726824090000|2024-09-20 09:21:30|25899|25879|25899.8|25879.8|25899.8|25879.8|25899|25879|1
1726824110000|2024-09-20 09:21:50|||||||||1
1726824120000|2024-09-20 09:22:00|25909.8|25889.8|25915.6|25895.6|25919|25899|25909.8|25889.8|1
1726824130000|2024-09-20 09:22:10|25916.5|25896.5|25916.5|25896.5|25916.5|25896.5|25916.5|25896.5|1
1726824140000|2024-09-20 09:22:20|25918.1|25898.1|25918.1|25898.1|25918.1|25898.1|25918.1|25898.1|2
1726824150000|2024-09-20 09:22:30|25920.6|25900.6|25920.6|25900.6|25920.6|25900.6|25920.6|25900.6|0
1726824160000|2024-09-20 09:22:40|25928.1|25908.1|25920.6|25900.6|25930.6|25910.6|25920.6|25900.6|23
1726824170000|2024-09-20 09:22:50|25919|25899|25918.1|25898.1|25919|25899|25918.1|25898.1|0
1726824190000|2024-09-20 09:23:10|25917.3|25897.3|25914|25894|25917.3|25897.3|25914|25894|2
1726824200000|2024-09-20 09:23:20|25911.5|25891.5|25911.5|25891.5|25911.5|25891.5|25911.5|25891.5|0
1726824210000|2024-09-20 09:23:30|25909.8|25889.8|25909.8|25889.8|25909.8|25889.8|25909.8|25889.8|0
1726824220000|2024-09-20 09:23:40|25909|25889|25909|25889|25909|25889|25909|25889|0
1726824230000|2024-09-20 09:23:50|25906.5|25886.5|25896.5|25876.5|25906.5|25886.5|25896.5|25876.5|3
1726824250000|2024-09-20 09:24:10|25895.6|25875.6|25895.6|25875.6|25895.6|25875.6|25895.6|25875.6|0
1726824260000|2024-09-20 09:24:20|25890.6|25870.6|25876.5|25856.5|25893.1|25870.6|25876.5|25853.1|3
1726824270000|2024-09-20 09:24:30|||||||||1
1726824280000|2024-09-20 09:24:40|25874|25854|25871.5|25851.5|25874|25854|25871.5|25851.5|0
1726824290000|2024-09-20 09:24:50|25874.8|25854.8|25874.8|25854.8|25874.8|25854.8|25874.8|25854.8|0
1726824300000|2024-09-20 09:25:00|25878.1|25858.1|25894|25854|25894|25862.3|25878.1|25854|1
1726824310000|2024-09-20 09:25:10|25886.5|25866.5|25899|25859|25899|25866.5|25886.5|25859|0
1726824330000|2024-09-20 09:25:30|25901.5|25861.5|25896.5|25876.5|25901.5|25876.5|25896.5|25861.5|1
1726824340000|2024-09-20 09:25:40|25905.6|25885.6|25912.3|25892.3|25912.3|25892.3|25905.6|25885.6|2
1726824350000|2024-09-20 09:25:50|25911.5|25891.5|25911.5|25891.5|25911.5|25891.5|25911.5|25891.5|1
1726824360000|2024-09-20 09:26:00|25908.1|25888.1|25908.1|25888.1|25908.1|25888.1|25908.1|25888.1|1
1726824370000|2024-09-20 09:26:10|25911.5|25891.5|25911.5|25891.5|25911.5|25891.5|25911.5|25891.5|0
1726824380000|2024-09-20 09:26:20|25908.1|25888.1|25908.1|25888.1|25908.1|25888.1|25908.1|25888.1|0
1726824390000|2024-09-20 09:26:30|25911.5|25891.5|25911.5|25891.5|25911.5|25891.5|25911.5|25891.5|0
1726824400000|2024-09-20 09:26:40|25912.3|25892.3|25913.1|25893.1|25913.1|25893.1|25912.3|25892.3|0
1726824420000|2024-09-20 09:27:00|25924.8|25884.8|25916.5|25896.5|25924.8|25896.5|25916.5|25884.8|0
1726824430000|2024-09-20 09:27:10|25919.8|25899.8|25919.8|25899.8|25919.8|25899.8|25919.8|25899.8|1
1726824440000|2024-09-20 09:27:20|25921.5|25901.5|25922.3|25902.3|25925.6|25905.6|25921.5|25901.5|21
1726824450000|2024-09-20 09:27:30|25925.6|25905.6|25925.6|25905.6|25925.6|25905.6|25925.6|25905.6|5
1726824460000|2024-09-20 09:27:40|25922.3|25902.3|25922.3|25902.3|25922.3|25902.3|25922.3|25902.3|1
1726824480000|2024-09-20 09:28:00|25926.5|25906.5|25926.5|25906.5|25926.5|25906.5|25926.5|25906.5|22
1726824490000|2024-09-20 09:28:10|25928.1|25908.1|25928.1|25908.1|25928.1|25908.1|25928.1|25908.1|0
1726824510000|2024-09-20 09:28:30|25929|25909|25929|25909|25929|25909|25929|25909|0
1726824520000|2024-09-20 09:28:40|||||||||7
1726824560000|2024-09-20 09:29:20|25934|25894|25934|25894|25934|25894|25934|25894|24
1726824590000|2024-09-20 09:29:50|25922.3|25902.3|25916.5|25896.5|25922.3|25902.3|25916.5|25896.5|18
1726824600000|2024-09-20 09:30:00|25928.1|25888.1|25916.5|25896.5|25928.1|25898.1|25916.5|25888.1|2
1726824660000|2024-09-20 09:31:00|25918.1|25898.1|25918.1|25898.1|25918.1|25898.1|25918.1|25898.1|0
1726824670000|2024-09-20 09:31:10|25915.6|25895.6|25915.6|25895.6|25915.6|25895.6|25915.6|25895.6|1
1726824700000|2024-09-20 09:31:40|25913.1|25893.1|25881.5|25861.5|25913.1|25893.1|25881.5|25853.1|2
1726824710000|2024-09-20 09:31:50|25880.6|25860.6|25889|25849|25889|25863.1|25880.6|25849|2
1726824720000|2024-09-20 09:32:00|25888.9|25848.9|25888.9|25848.9|25888.9|25848.9|25888.9|25848.9|1
1726824760000|2024-09-20 09:32:40|25882.3|25862.3|25896.4|25856.4|25896.4|25862.3|25882.3|25856.4|6
1726824780000|2024-09-20 09:33:00|25897.3|25857.3|25893.9|25873.9|25898.9|25873.9|25893.9|25857.3|1
1726824790000|2024-09-20 09:33:10|25898.9|25878.9|25898.9|25878.9|25898.9|25878.9|25898.9|25878.9|0
1726824800000|2024-09-20 09:33:20|25897.3|25877.3|25897.3|25877.3|25897.3|25877.3|25897.3|25877.3|0
1726824820000|2024-09-20 09:33:40|25903.9|25883.9|25905.6|25885.6|25905.6|25885.6|25903.9|25883.9|0
1726824840000|2024-09-20 09:34:00|25904.8|25884.8|25904.8|25884.8|25904.8|25884.8|25904.8|25884.8|0
1726824850000|2024-09-20 09:34:10|25905.6|25885.6|25905.6|25885.6|25905.6|25885.6|25905.6|25885.6|0
1726824870000|2024-09-20 09:34:30|25903.9|25883.9|25905.6|25885.6|25905.6|25885.6|25903.1|25883.1|0
1726824890000|2024-09-20 09:34:50|25903.9|25883.9|25903.9|25883.9|25905.6|25885.6|25903.9|25883.9|0
1726824900000|2024-09-20 09:35:00|25903.1|25883.1|25903.1|25883.1|25903.1|25883.1|25903.1|25883.1|0
1726824940000|2024-09-20 09:35:40|25903.9|25883.9|25903.1|25883.1|25905.6|25885.6|25903.1|25883.1|1
1726824950000|2024-09-20 09:35:50|25908.1|25888.1|25908.1|25888.1|25908.1|25888.1|25906.4|25886.4|2
1726824980000|2024-09-20 09:36:20|25904.8|25884.8|25903.1|25883.1|25904.8|25884.8|25903.1|25883.1|0
1726824990000|2024-09-20 09:36:30|||||||||26
1726825000000|2024-09-20 09:36:40|||||||||1
1726825020000|2024-09-20 09:37:00|25898.1|25878.1|25895.6|25875.6|25898.1|25878.1|25895.6|25875.6|0
1726825030000|2024-09-20 09:37:10|25890.6|25870.6|25907.3|25867.3|25907.3|25870.6|25888.1|25865.6|4
1726825040000|2024-09-20 09:37:20|25908.1|25868.1|25908.1|25868.1|25908.1|25868.1|25908.1|25868.1|1
1726825050000|2024-09-20 09:37:30|25908.9|25868.9|25902.3|25862.3|25908.9|25875.6|25895.6|25862.3|1
1726825060000|2024-09-20 09:37:40|25910.6|25850.6|25910.6|25850.6|25910.6|25850.6|25910.6|25850.6|1
1726825070000|2024-09-20 09:37:50|25902.3|25862.3|25902.3|25862.3|25902.3|25862.3|25902.3|25862.3|0
1726825080000|2024-09-20 09:38:00|25877.3|25857.3|25877.3|25857.3|25877.3|25857.3|25877.3|25857.3|5
1726825090000|2024-09-20 09:38:10|25870.6|25850.6|25867.3|25847.3|25870.6|25850.6|25867.3|25847.3|0
1726825100000|2024-09-20 09:38:20|25866.4|25846.4|25866.4|25846.4|25866.4|25846.4|25866.4|25846.4|1
1726825120000|2024-09-20 09:38:40|||||||||1
1726825130000|2024-09-20 09:38:50|25865.6|25845.6|25863.9|25843.9|25865.6|25845.6|25863.9|25843.9|3
1726825140000|2024-09-20 09:39:00|25867.3|25847.3|25868.9|25848.9|25868.9|25848.9|25867.3|25847.3|36
1726825200000|2024-09-20 09:40:00|25871.4|25851.4|25871.4|25851.4|25871.4|25851.4|25871.4|25851.4|0
1726825240000|2024-09-20 09:40:40|25870.6|25850.6|25870.6|25850.6|25870.6|25850.6|25870.6|25850.6|1
1726825270000|2024-09-20 09:41:10|||||||||1
1726825330000|2024-09-20 09:42:10|25879.8|25819.8|25847.3|25827.3|25879.8|25827.3|25847.3|25819.8|9
1726825400000|2024-09-20 09:43:20|25844.8|25824.8|25844.8|25824.8|25844.8|25824.8|25844.8|25824.8|1
1726825410000|2024-09-20 09:43:30|||||||||1
1726825420000|2024-09-20 09:43:40|||||||||3
1726825430000|2024-09-20 09:43:50|||||||||2
1726825440000|2024-09-20 09:44:00|25843.1|25823.1|25842.3|25822.3|25843.1|25823.1|25842.3|25822.3|0
1726825450000|2024-09-20 09:44:10|25844.8|25824.8|25844.8|25824.8|25844.8|25824.8|25844.8|25824.8|0
1726825460000|2024-09-20 09:44:20|25843.1|25823.1|25842.3|25822.3|25843.1|25823.1|25842.3|25822.3|1
1726825470000|2024-09-20 09:44:30|25839.8|25819.8|25839.8|25819.8|25839.8|25819.8|25839.8|25819.8|1
1726825480000|2024-09-20 09:44:40|25840.6|25820.6|25842.3|25822.3|25842.3|25822.3|25840.6|25820.6|3
1726825490000|2024-09-20 09:44:50|25834.8|25794.8|25829.8|25789.8|25834.8|25794.8|25829.8|25789.8|1
1726825500000|2024-09-20 09:45:00|25821.4|25801.4|25803.9|25783.9|25821.4|25801.4|25803.9|25777.3|0
1726825510000|2024-09-20 09:45:10|25801.4|25781.4|25786.4|25766.4|25801.4|25781.4|25786.4|25766.4|1
1726825520000|2024-09-20 09:45:20|25792.3|25752.3|25762.3|25742.3|25792.3|25759.8|25762.3|25742.3|22
1726825530000|2024-09-20 09:45:30|25760.6|25740.6|25762.3|25742.3|25762.3|25742.3|25760.6|25740.6|0
1726825540000|2024-09-20 09:45:40|25754.8|25734.8|25772.3|25732.3|25774.8|25742.3|25754.8|25732.3|7
1726825560000|2024-09-20 09:46:00|25774.8|25734.8|25772.3|25752.3|25777.3|25752.3|25772.3|25734.8|0
1726825570000|2024-09-20 09:46:10|25778.1|25758.1|25778.1|25758.1|25778.1|25758.1|25778.1|25758.1|2
1726825580000|2024-09-20 09:46:20|25790.6|25750.6|25782.3|25762.3|25790.6|25762.3|25782.3|25750.6|0
1726825590000|2024-09-20 09:46:30|25783.1|25763.1|25783.1|25763.1|25783.1|25763.1|25783.1|25763.1|0
1726825600000|2024-09-20 09:46:40|25786.4|25766.4|25787.3|25767.3|25788.1|25768.1|25786.4|25766.4|1
1726825610000|2024-09-20 09:46:50|||||||||1
1726825630000|2024-09-20 09:47:10|25780.6|25760.6|25786.4|25746.4|25786.4|25760.6|25779.8|25746.4|5
1726825640000|2024-09-20 09:47:20|25771.4|25751.4|25767.3|25747.3|25771.4|25751.4|25767.3|25747.3|0
1726825650000|2024-09-20 09:47:30|25766.4|25746.4|25768.1|25748.1|25768.1|25748.1|25764.8|25744.8|4
1726825670000|2024-09-20 09:47:50|25775.6|25735.6|25767.3|25747.3|25775.6|25747.3|25767.3|25735.6|1
1726825680000|2024-09-20 09:48:00|25763.1|25743.1|25763.1|25743.1|25763.1|25743.1|25763.1|25743.1|0
1726825700000|2024-09-20 09:48:20|25767.3|25747.3|25767.3|25747.3|25767.3|25747.3|25767.3|25747.3|0
1726825740000|2024-09-20 09:49:00|25778.9|25738.9|25775.6|25735.6|25778.9|25747.3|25767.3|25735.6|1
1726825750000|2024-09-20 09:49:10|25762.3|25742.3|25759.8|25739.8|25765.6|25745.6|25759.8|25739.8|1
1726825760000|2024-09-20 09:49:20|25757.3|25737.3|25757.3|25737.3|25757.3|25737.3|25757.3|25737.3|0
1726825770000|2024-09-20 09:49:30|25773.1|25753.1|25782.3|25762.3|25786.4|25766.4|25773.1|25753.1|3
1726825790000|2024-09-20 09:49:50|||||||||1
1726825800000|2024-09-20 09:50:00|25790.6|25750.6|25790.6|25750.6|25790.6|25762.3|25782.3|25750.6|0
1726825810000|2024-09-20 09:50:10|25777.3|25757.3|25774.8|25754.8|25777.3|25757.3|25774.8|25754.8|0
1726825820000|2024-09-20 09:50:20|25773.9|25753.9|25777.3|25757.3|25778.1|25758.1|25773.9|25753.9|11
1726825840000|2024-09-20 09:50:40|25779.8|25759.8|25794.8|25754.8|25794.8|25759.8|25779.8|25754.8|2
1726825860000|2024-09-20 09:51:00|25782.3|25762.3|25778.9|25758.9|25782.3|25762.3|25778.9|25758.9|0
1726825870000|2024-09-20 09:51:10|25777.3|25757.3|25773.1|25753.1|25777.3|25757.3|25773.1|25753.1|1
1726825880000|2024-09-20 09:51:20|25768.9|25748.9|25766.4|25746.4|25768.9|25748.9|25766.4|25746.4|3
1726825890000|2024-09-20 09:51:30|25774.8|25734.8|25774.8|25734.8|25774.8|25734.8|25774.8|25734.8|0
1726825900000|2024-09-20 09:51:40|||||||||3
1726825910000|2024-09-20 09:51:50|25759.8|25739.8|25759.8|25739.8|25759.8|25739.8|25759.8|25739.8|1
1726825930000|2024-09-20 09:52:10|25762.3|25742.3|25767.3|25747.3|25767.3|25747.3|25762.3|25742.3|4
1726825940000|2024-09-20 09:52:20|25770.6|25750.6|25774.8|25734.8|25780.6|25752.3|25770.6|25734.8|4
1726825950000|2024-09-20 09:52:30|25763.1|25743.1|25767.3|25747.3|25767.3|25747.3|25763.1|25743.1|1
1726825960000|2024-09-20 09:52:40|25768.1|25748.1|25772.3|25752.3|25772.3|25752.3|25768.1|25748.1|1
1726825970000|2024-09-20 09:52:50|||||||||4
1726825980000|2024-09-20 09:53:00|25775.6|25755.6|25773.9|25753.9|25777.3|25757.3|25773.9|25753.9|1
1726825990000|2024-09-20 09:53:10|25772.3|25752.3|25772.3|25752.3|25784.8|25752.3|25772.3|25744.8|1
1726826010000|2024-09-20 09:53:30|25777.3|25757.3|25777.3|25757.3|25777.3|25757.3|25777.3|25757.3|0
1726826020000|2024-09-20 09:53:40|25772.3|25752.3|25790.6|25770.6|25803.9|25771.4|25772.3|25743.9|23
1726826060000|2024-09-20 09:54:20|25798.1|25758.1|25780.6|25760.6|25798.1|25762.2|25780.6|25757.2|1
1726826070000|2024-09-20 09:54:30|25779.7|25759.7|25787.2|25747.2|25787.2|25759.7|25779.7|25747.2|0
1726826080000|2024-09-20 09:54:40|25778.9|25758.9|25780.6|25760.6|25788.9|25760.6|25778.9|25748.9|0
1726826090000|2024-09-20 09:54:50|25775.6|25755.6|25776.4|25756.4|25776.4|25756.4|25773.9|25753.9|0
1726826100000|2024-09-20 09:55:00|25777.2|25757.2|25780.6|25760.6|25780.6|25760.6|25777.2|25757.2|2
1726826130000|2024-09-20 09:55:30|25792.2|25752.2|25812.2|25772.2|25812.2|25772.2|25784.7|25752.2|7
1726826140000|2024-09-20 09:55:40|25818.1|25778.1|25813.1|25793.1|25818.1|25793.1|25811.4|25778.1|2
1726826150000|2024-09-20 09:55:50|25814.7|25794.7|25816.4|25796.4|25816.4|25796.4|25814.7|25794.7|3
1726826190000|2024-09-20 09:56:30|25818.9|25798.9|25818.9|25798.9|25818.9|25798.9|25818.9|25798.9|0
1726826200000|2024-09-20 09:56:40|||||||||4
1726826220000|2024-09-20 09:57:00|||||||||1
1726826230000|2024-09-20 09:57:10|25820.6|25800.6|25822.2|25802.2|25823.1|25803.1|25820.6|25800.6|2
1726826250000|2024-09-20 09:57:30|25823.1|25803.1|25847.2|25807.2|25853.9|25807.2|25823.1|25793.9|1
1726826270000|2024-09-20 09:57:50|25843.1|25803.1|25843.1|25803.1|25843.1|25803.1|25843.1|25803.1|0
1726826290000|2024-09-20 09:58:10|25828.1|25808.1|25828.1|25808.1|25828.1|25808.1|25828.1|25808.1|1
1726826330000|2024-09-20 09:58:50|25825.6|25805.6|25825.6|25805.6|25825.6|25805.6|25825.6|25805.6|0
1726826340000|2024-09-20 09:59:00|25827.2|25807.2|25828.1|25808.1|25828.1|25808.1|25827.2|25807.2|0
1726826360000|2024-09-20 09:59:20|||||||||1
1726826380000|2024-09-20 09:59:40|25823.1|25803.1|25825.6|25785.6|25829.7|25803.1|25823.1|25785.6|5
1726826390000|2024-09-20 09:59:50|25817.2|25797.2|25819.7|25779.7|25819.7|25797.2|25811.4|25779.7|0
1726826400000|2024-09-20 10:00:00|25818.9|25778.9|25805.6|25785.6|25818.9|25785.6|25805.6|25773.9|0
1726826410000|2024-09-20 10:00:10|25806.4|25786.4|25803.9|25783.9|25806.4|25786.4|25802.2|25782.2|0
1726826420000|2024-09-20 10:00:20|25802.2|25782.2|25803.1|25783.1|25803.9|25783.9|25801.4|25781.4|0
1726826430000|2024-09-20 10:00:30|25804.7|25784.7|25804.7|25784.7|25804.7|25784.7|25804.7|25784.7|0
1726826440000|2024-09-20 10:00:40|25806.4|25786.4|25801.4|25781.4|25806.4|25786.4|25799.7|25779.7|1
1726826450000|2024-09-20 10:00:50|25803.1|25783.1|25800.6|25780.6|25803.9|25783.9|25800.6|25780.6|1
1726826470000|2024-09-20 10:01:10|25801.4|25781.4|25801.4|25781.4|25801.4|25781.4|25801.4|25781.4|0
1726826500000|2024-09-20 10:01:40|25803.9|25783.9|25803.9|25783.9|25803.9|25783.9|25803.9|25783.9|0
1726826530000|2024-09-20 10:02:10|25805.6|25765.6|25798.1|25758.1|25805.6|25765.6|25798.1|25758.1|7
1726826540000|2024-09-20 10:02:20|25790.6|25770.6|25790.6|25770.6|25790.6|25770.6|25790.6|25770.6|0
1726826550000|2024-09-20 10:02:30|25803.1|25763.1|25803.1|25763.1|25803.1|25763.1|25803.1|25763.1|1
1726826560000|2024-09-20 10:02:40|25798.9|25778.9|25803.9|25783.9|25803.9|25783.9|25798.9|25778.9|1
1726826570000|2024-09-20 10:02:50|25807.2|25787.2|25808.9|25788.9|25808.9|25788.9|25807.2|25787.2|0
1726826610000|2024-09-20 10:03:30|25815.6|25775.6|25801.4|25781.4|25815.6|25782.2|25801.4|25775.6|0
1726826640000|2024-09-20 10:04:00|25798.1|25778.1|25796.4|25776.4|25798.1|25778.1|25796.4|25776.4|0
1726826650000|2024-09-20 10:04:10|25797.2|25777.2|25788.1|25768.1|25797.2|25777.2|25788.1|25768.1|2
1726826660000|2024-09-20 10:04:20|25784.7|25764.7|25784.7|25764.7|25784.7|25764.7|25784.7|25764.7|0
1726826670000|2024-09-20 10:04:30|25781.4|25761.4|25781.4|25761.4|25781.4|25761.4|25781.4|25761.4|1
1726826680000|2024-09-20 10:04:40|25779.7|25759.7|25777.2|25757.2|25779.7|25759.7|25777.2|25757.2|0
1726826700000|2024-09-20 10:05:00|25774.7|25754.7|25774.7|25754.7|25774.7|25754.7|25774.7|25754.7|2
1726826800000|2024-09-20 10:06:40|25736.4|25716.4|25736.4|25716.4|25736.4|25716.4|25736.4|25716.4|1
1726826810000|2024-09-20 10:06:50|25739.7|25719.7|25740.6|25720.6|25740.6|25720.6|25739.7|25719.7|2
1726826820000|2024-09-20 10:07:00|25738.9|25718.9|25738.9|25718.9|25738.9|25718.9|25738.9|25718.9|3
1726826830000|2024-09-20 10:07:10|25736.4|25716.4|25736.4|25716.4|25736.4|25716.4|25736.4|25716.4|1
1726826840000|2024-09-20 10:07:20|25728.9|25708.9|25721.4|25701.4|25728.9|25708.9|25721.4|25701.4|10
1726826860000|2024-09-20 10:07:40|25719.7|25699.7|25717.2|25697.2|25719.7|25699.7|25717.2|25697.2|1
1726826870000|2024-09-20 10:07:50|25729.7|25689.7|25717.2|25697.2|25729.7|25697.2|25717.2|25689.7|0
1726826880000|2024-09-20 10:08:00|25714.7|25694.7|25714.7|25694.7|25714.7|25694.7|25714.7|25694.7|0
1726826890000|2024-09-20 10:08:10|25713.9|25693.9|25704.7|25684.7|25713.9|25693.9|25704.7|25684.7|1
1726826910000|2024-09-20 10:08:30|25706.4|25686.4|25715.6|25695.6|25715.6|25695.6|25706.4|25686.4|32
1726826930000|2024-09-20 10:08:50|25728.9|25688.9|25728.9|25688.9|25728.9|25688.9|25728.9|25688.9|3
1726826940000|2024-09-20 10:09:00|25724.7|25704.7|25724.7|25704.7|25724.7|25704.7|25724.7|25704.7|1
1726826950000|2024-09-20 10:09:10|||||||||2
1726826970000|2024-09-20 10:09:30|||||||||2
1726826980000|2024-09-20 10:09:40|||||||||3
1726827000000|2024-09-20 10:10:00|25728|25708|25729.7|25709.7|25729.7|25709.7|25728|25708|10
1726827010000|2024-09-20 10:10:10|25728.9|25708.9|25720.6|25700.6|25728.9|25708.9|25720.6|25700.6|3
1726827020000|2024-09-20 10:10:20|25716.4|25696.4|25716.4|25696.4|25716.4|25696.4|25716.4|25696.4|2
1726827030000|2024-09-20 10:10:30|25714.7|25694.7|25710.5|25690.5|25714.7|25694.7|25710.5|25690.5|0
1726827060000|2024-09-20 10:11:00|||||||||6
1726827080000|2024-09-20 10:11:20|25708.9|25688.9|25710.5|25690.5|25710.5|25690.5|25708.9|25688.9|2
1726827090000|2024-09-20 10:11:30|25707.2|25687.2|25705.5|25685.5|25707.2|25687.2|25705.5|25685.5|1
1726827110000|2024-09-20 10:11:50|25698|25678|25698|25678|25698|25678|25698|25678|3
1726827120000|2024-09-20 10:12:00|25695.5|25675.5|25695.5|25675.5|25695.5|25675.5|25695.5|25675.5|3
1726827140000|2024-09-20 10:12:20|||||||||2
1726827150000|2024-09-20 10:12:30|25694.7|25674.7|25700.5|25680.5|25700.5|25680.5|25693|25673|2
1726827200000|2024-09-20 10:13:20|25705.5|25685.5|25705.5|25685.5|25705.5|25685.5|25705.5|25685.5|2
1726827210000|2024-09-20 10:13:30|25706.4|25686.4|25708|25688|25708|25688|25706.4|25686.4|2
1726827220000|2024-09-20 10:13:40|25709.7|25689.7|25709.7|25689.7|25709.7|25689.7|25709.7|25689.7|2
1726827230000|2024-09-20 10:13:50|25710.5|25690.5|25710.5|25690.5|25710.5|25690.5|25708|25688|3
1726827240000|2024-09-20 10:14:00|25713|25693|25723.1|25703.1|25723.9|25703.9|25713|25693|8
1726827250000|2024-09-20 10:14:10|25723.9|25703.9|25753|25733|25753|25733|25723.9|25703.9|2
1726827260000|2024-09-20 10:14:20|25754.7|25734.7|25766.4|25726.4|25766.4|25734.7|25754.7|25726.4|1
1726827270000|2024-09-20 10:14:30|25754.7|25734.7|25753|25733|25754.7|25734.7|25753|25733|2
1726827290000|2024-09-20 10:14:50|25750.5|25730.5|25750.5|25730.5|25750.5|25730.5|25750.5|25730.5|2
1726827300000|2024-09-20 10:15:00|25748.9|25728.9|25745.5|25725.5|25748.9|25728.9|25745.5|25725.5|2
1726827310000|2024-09-20 10:15:10|25747.2|25707.2|25747.2|25707.2|25747.2|25707.2|25747.2|25707.2|1
1726827320000|2024-09-20 10:15:20|25734.7|25714.7|25734.7|25714.7|25734.7|25714.7|25734.7|25714.7|12
1726827330000|2024-09-20 10:15:30|25746.4|25706.4|25746.4|25706.4|25746.4|25706.4|25746.4|25706.4|0
1726827340000|2024-09-20 10:15:40|25748|25708|25748|25708|25748|25708|25748|25708|0
1726827370000|2024-09-20 10:16:10|||||||||1
1726827380000|2024-09-20 10:16:20|||||||||1
1726827400000|2024-09-20 10:16:40|25739.7|25719.7|25739.7|25719.7|25740.5|25720.5|25739.7|25719.7|0
1726827410000|2024-09-20 10:16:50|25734.7|25714.7|25733|25713|25734.7|25714.7|25733|25713|1
1726827420000|2024-09-20 10:17:00|25730.5|25710.5|25730.5|25710.5|25730.5|25710.5|25730.5|25710.5|0
1726827430000|2024-09-20 10:17:10|25728.9|25708.9|25754.7|25734.7|25754.7|25734.7|25726.4|25706.4|18
1726827440000|2024-09-20 10:17:20|25757.2|25737.2|25758|25738|25758|25738|25757.2|25737.2|1
1726827450000|2024-09-20 10:17:30|25761.4|25741.4|25761.4|25741.4|25761.4|25741.4|25761.4|25741.4|0
1726827470000|2024-09-20 10:17:50|25766.4|25746.4|25766.4|25746.4|25766.4|25746.4|25766.4|25746.4|1
1726827480000|2024-09-20 10:18:00|25768.9|25748.9|25768.9|25748.9|25768.9|25748.9|25768.9|25748.9|0
1726827490000|2024-09-20 10:18:10|25770.5|25750.5|25771.4|25751.4|25771.4|25751.4|25770.5|25750.5|0
1726827520000|2024-09-20 10:18:40|25768|25748|25768|25748|25768|25748|25768|25748|0
1726827540000|2024-09-20 10:19:00|25766.4|25746.4|25768.9|25748.9|25768.9|25748.9|25766.4|25746.4|0
1726827560000|2024-09-20 10:19:20|25765.5|25745.5|25763.9|25743.9|25765.5|25745.5|25763.9|25743.9|0
1726827570000|2024-09-20 10:19:30|25772.2|25732.2|25753|25733|25772.2|25740.5|25753|25732.2|0
1726827580000|2024-09-20 10:19:40|25751.4|25731.4|25751.4|25731.4|25751.4|25731.4|25751.4|25731.4|1
1726827590000|2024-09-20 10:19:50|25763.9|25723.9|25763.9|25723.9|25763.9|25723.9|25763.9|25723.9|0
1726827600000|2024-09-20 10:20:00|25752.2|25732.2|25766.4|25726.4|25766.4|25734.7|25751.4|25726.4|2
1726827640000|2024-09-20 10:20:40|25747.2|25727.2|25745.5|25725.5|25747.2|25727.2|25741.4|25721.4|13
1726827650000|2024-09-20 10:20:50|||||||||1
1726827660000|2024-09-20 10:21:00|25757.2|25717.2|25757.2|25717.2|25757.2|25717.2|25757.2|25717.2|1
1726827670000|2024-09-20 10:21:10|25758.9|25718.9|25737.2|25717.2|25758.9|25718.9|25737.2|25705.5|39
1726827680000|2024-09-20 10:21:20|25736.4|25716.4|25738|25718|25738|25718|25736.4|25716.4|0
1726827690000|2024-09-20 10:21:30|25735.5|25715.5|25735.5|25715.5|25735.5|25715.5|25735.5|25715.5|0
1726827700000|2024-09-20 10:21:40|25743|25683|25736.4|25696.4|25743|25709.7|25728.8|25683|14
1726827710000|2024-09-20 10:21:50|25734.7|25694.7|25736.4|25696.4|25736.4|25696.4|25734.7|25694.7|2
1726827720000|2024-09-20 10:22:00|25728|25708|25740.5|25700.5|25741.4|25708|25728|25700.5|1
1726827730000|2024-09-20 10:22:10|25741.4|25701.4|25741.4|25701.4|25741.4|25701.4|25741.4|25701.4|0
1726827740000|2024-09-20 10:22:20|25740.5|25700.5|25739.7|25719.7|25743|25719.7|25739.7|25700.5|4
1726827750000|2024-09-20 10:22:30|25741.4|25721.4|25743|25723|25743|25723|25741.4|25721.4|0
1726827770000|2024-09-20 10:22:50|25738|25718|25742.2|25702.2|25743|25718|25734.7|25702.2|1
1726827790000|2024-09-20 10:23:10|||||||||1
1726827800000|2024-09-20 10:23:20|25733.9|25713.9|25729.7|25709.7|25733.9|25713.9|25728|25708|2
1726827840000|2024-09-20 10:24:00|25726.4|25706.4|25726.4|25706.4|25726.4|25706.4|25726.4|25706.4|1
1726827870000|2024-09-20 10:24:30|25725.5|25705.5|25725.5|25705.5|25725.5|25705.5|25725.5|25705.5|0
1726827890000|2024-09-20 10:24:50|25732.2|25692.2|25729.7|25689.7|25732.2|25692.2|25729.7|25689.7|1
1726827910000|2024-09-20 10:25:10|25727.2|25687.2|25726.4|25686.4|25727.2|25687.2|25726.4|25686.4|1
1726827930000|2024-09-20 10:25:30|25726.3|25686.3|25714.7|25694.7|25726.3|25694.7|25714.7|25686.3|0
1726827950000|2024-09-20 10:25:50|25722.2|25682.2|25722.2|25682.2|25722.2|25682.2|25722.2|25682.2|6
1726827970000|2024-09-20 10:26:10|25703.8|25683.8|25698|25678|25703.8|25683.8|25698|25678|0
1726827980000|2024-09-20 10:26:20|25696.3|25676.3|25696.3|25676.3|25696.3|25676.3|25696.3|25676.3|0
1726827990000|2024-09-20 10:26:30|25692.2|25672.2|25682.2|25662.2|25698.9|25672.2|25682.2|25658.9|2
1726828000000|2024-09-20 10:26:40|25683.8|25663.8|25683.8|25663.8|25695.5|25663.8|25683.8|25655.5|5
1726828010000|2024-09-20 10:26:50|25695.5|25655.5|25678|25658|25695.5|25663.8|25678|25655.5|1
1726828020000|2024-09-20 10:27:00|25680.5|25660.5|25675.5|25655.5|25680.5|25660.5|25675.5|25655.5|0
1726828040000|2024-09-20 10:27:20|25673.9|25653.9|25673.9|25653.9|25673.9|25653.9|25673.9|25653.9|6
1726828050000|2024-09-20 10:27:30|25673|25653|25670.5|25650.5|25673|25653|25670.5|25650.5|2
1726828060000|2024-09-20 10:27:40|||||||||2
1726828070000|2024-09-20 10:27:50|25678|25658|25679.7|25659.7|25679.7|25659.7|25678|25658|22
1726828080000|2024-09-20 10:28:00|25681.4|25661.4|25685.5|25665.5|25685.5|25665.5|25681.4|25661.4|0
1726828090000|2024-09-20 10:28:10|25698.9|25658.9|25690.5|25670.5|25698.9|25670.5|25690.5|25658.9|2
1726828100000|2024-09-20 10:28:20|||||||||1
1726828110000|2024-09-20 10:28:30|25695.5|25675.5|25695.5|25675.5|25695.5|25675.5|25695.5|25675.5|2
1726828120000|2024-09-20 10:28:40|25705.5|25685.5|25705.5|25685.5|25705.5|25685.5|25705.5|25685.5|1
1726828140000|2024-09-20 10:29:00|25707.2|25687.2|25707.2|25687.2|25707.2|25687.2|25707.2|25687.2|1
1726828150000|2024-09-20 10:29:10|25750.5|25690.5|25743|25723|25750.5|25723|25743|25690.5|1
1726828160000|2024-09-20 10:29:20|25745.5|25725.5|25754.7|25734.7|25754.7|25734.7|25745.5|25725.5|11
1726828170000|2024-09-20 10:29:30|25755.5|25735.5|25767.2|25747.2|25767.2|25747.2|25755.5|25735.5|13
1726828190000|2024-09-20 10:29:50|25772.2|25752.2|25773|25753|25773|25753|25772.2|25752.2|1
1726828200000|2024-09-20 10:30:00|25779.7|25739.7|25767.2|25747.2|25779.7|25747.2|25766.3|25739.7|4
1726828220000|2024-09-20 10:30:20|25778.8|25738.8|25778.8|25738.8|25778.8|25738.8|25778.8|25738.8|0
1726828230000|2024-09-20 10:30:30|25772.2|25752.2|25773|25753|25774.7|25754.7|25772.2|25752.2|0
1726828250000|2024-09-20 10:30:50|||||||||2
1726828260000|2024-09-20 10:31:00|25775.5|25755.5|25775.5|25755.5|25775.5|25755.5|25773|25753|0
1726828270000|2024-09-20 10:31:10|25773.8|25753.8|25773|25753|25773.8|25753.8|25773|25753|0
1726828280000|2024-09-20 10:31:20|25773.8|25753.8|25771.3|25751.3|25773.8|25753.8|25771.3|25751.3|1
1726828290000|2024-09-20 10:31:30|||||||||3
1726828300000|2024-09-20 10:31:40|||||||||1
1726828320000|2024-09-20 10:32:00|25777.2|25757.2|25777.2|25757.2|25777.2|25757.2|25777.2|25757.2|2
1726828350000|2024-09-20 10:32:30|||||||||6
1726828360000|2024-09-20 10:32:40|||||||||1
1726828390000|2024-09-20 10:33:10|25778|25758|25781.4|25721.4|25782.2|25762.2|25778|25721.4|41
1726828400000|2024-09-20 10:33:20|25765.5|25705.5|25738|25678|25765.5|25718.8|25737.2|25678|6
1726828410000|2024-09-20 10:33:30|25737.2|25677.2|25737.2|25677.2|25737.2|25677.2|25737.2|25677.2|0
1726828480000|2024-09-20 10:34:40|25714.7|25674.7|25695.5|25675.5|25714.7|25679.7|25695.5|25674.7|4
1726828490000|2024-09-20 10:34:50|25698.8|25658.8|25698|25658|25698.8|25658.8|25698|25658|1
1726828520000|2024-09-20 10:35:20|||||||||1
1726828530000|2024-09-20 10:35:30|25702.2|25662.2|25702.2|25662.2|25702.2|25662.2|25702.2|25662.2|1
1726828540000|2024-09-20 10:35:40|||||||||1
1726828560000|2024-09-20 10:36:00|25703|25663|25702.2|25662.2|25703|25663|25702.2|25662.2|0
1726828570000|2024-09-20 10:36:10|25703|25663|25703|25663|25703|25663|25703|25663|0
1726828590000|2024-09-20 10:36:30|||||||||1
1726828610000|2024-09-20 10:36:50|25713|25673|25713|25673|25713|25673|25713|25673|2
1726828620000|2024-09-20 10:37:00|25714.7|25674.7|25714.7|25674.7|25714.7|25674.7|25714.7|25674.7|0
1726828630000|2024-09-20 10:37:10|25719.7|25679.7|25723.8|25683.8|25723.8|25683.8|25719.7|25679.7|0
1726828640000|2024-09-20 10:37:20|25721.3|25681.3|25722.2|25682.2|25722.2|25682.2|25721.3|25681.3|1
1726828650000|2024-09-20 10:37:30|25709.7|25689.7|25707.2|25687.2|25709.7|25689.7|25707.2|25687.2|1
1726828660000|2024-09-20 10:37:40|25710.5|25670.5|25707.2|25667.2|25710.5|25670.5|25707.2|25667.2|1
1726828670000|2024-09-20 10:37:50|25694.7|25674.7|25694.7|25674.7|25694.7|25674.7|25694.7|25674.7|1
1726828680000|2024-09-20 10:38:00|25689.7|25669.7|25689.7|25669.7|25689.7|25669.7|25689.7|25669.7|3
1726828690000|2024-09-20 10:38:10|25691.3|25671.3|25688|25668|25693.8|25673.8|25688|25668|1
1726828700000|2024-09-20 10:38:20|25687.2|25667.2|25673.8|25653.8|25687.2|25667.2|25672.2|25652.2|21
1726828710000|2024-09-20 10:38:30|25675.5|25655.5|25675.5|25655.5|25675.5|25655.5|25675.5|25655.5|3
1726828720000|2024-09-20 10:38:40|25688|25648|25688|25648|25688|25648|25688|25648|0
1726828730000|2024-09-20 10:38:50|||||||||1
1726828750000|2024-09-20 10:39:10|25689.7|25649.7|25693|25653|25693|25653|25689.7|25649.7|0
1726828760000|2024-09-20 10:39:20|25680.5|25660.5|25678|25658|25693|25660.5|25678|25653|0
1726828770000|2024-09-20 10:39:30|25673|25653|25674.7|25634.7|25678.8|25653|25670.5|25634.7|6
1726828780000|2024-09-20 10:39:40|25663|25643|25661.3|25641.3|25663|25643|25661.3|25641.3|0
1726828790000|2024-09-20 10:39:50|25663|25643|25662.2|25642.2|25663|25643|25661.3|25641.3|5
1726828800000|2024-09-20 10:40:00|25660.5|25640.5|25656.3|25636.3|25662.2|25642.2|25656.3|25636.3|2
1726828810000|2024-09-20 10:40:10|25655.5|25635.5|25655.5|25635.5|25655.5|25635.5|25655.5|25635.5|0
1726828820000|2024-09-20 10:40:20|25654.7|25634.7|25650.5|25630.5|25654.7|25634.7|25650.5|25630.5|2
1726828830000|2024-09-20 10:40:30|25649.7|25629.7|25641.3|25621.3|25649.7|25629.7|25641.3|25621.3|42
1726828840000|2024-09-20 10:40:40|25638|25618|25637.2|25617.2|25640.5|25620.5|25637.2|25617.2|0
1726828850000|2024-09-20 10:40:50|25638.8|25618.8|25645.5|25625.5|25653|25630.5|25638.8|25613|1
1726828860000|2024-09-20 10:41:00|25653.8|25613.8|25653.8|25613.8|25653.8|25613.8|25653.8|25613.8|3
1726828870000|2024-09-20 10:41:10|25628|25608|25633.8|25593.8|25633.8|25608|25622.2|25593.8|6
1726828880000|2024-09-20 10:41:20|25625.5|25605.5|25625.5|25605.5|25625.5|25605.5|25625.5|25605.5|2
1726828890000|2024-09-20 10:41:30|25623|25603|25623|25603|25623|25603|25623|25603|2
1726828900000|2024-09-20 10:41:40|||||||||5
1726828910000|2024-09-20 10:41:50|25618.8|25598.8|25610.5|25590.5|25618.8|25598.8|25610.5|25590.5|3
1726828920000|2024-09-20 10:42:00|||||||||3
1726828930000|2024-09-20 10:42:10|25609.7|25589.7|25609.7|25589.7|25611.3|25591.3|25609.7|25589.7|5
1726828940000|2024-09-20 10:42:20|25607.2|25587.2|25604.7|25584.7|25608.8|25588.8|25604.7|25584.7|4
1726828950000|2024-09-20 10:42:30|25601.3|25581.3|25599.7|25559.7|25604.7|25581.3|25591.4|25559.7|11
1726828960000|2024-09-20 10:42:40|25600.5|25560.5|25592.2|25572.2|25600.5|25572.2|25588.8|25560.5|1
1726828970000|2024-09-20 10:42:50|25599.7|25559.7|25592.2|25572.2|25599.7|25572.2|25591.3|25559.7|1
1726828980000|2024-09-20 10:43:00|25600.5|25560.5|25587.2|25567.2|25605.5|25567.2|25587.2|25560.5|3
1726828990000|2024-09-20 10:43:10|25584.7|25564.7|25573|25553|25584.7|25564.7|25573|25553|21
1726829000000|2024-09-20 10:43:20|25571.3|25551.3|25569.7|25549.7|25571.3|25551.3|25568.8|25548.8|0
1726829010000|2024-09-20 10:43:30|25568.8|25548.8|25566.3|25546.3|25571.3|25551.3|25566.3|25546.3|9
1726829020000|2024-09-20 10:43:40|25568|25548|25541.4|25501.4|25568.8|25548.8|25539.7|25499.7|3
1726829030000|2024-09-20 10:43:50|25528|25508|25553.8|25533.8|25553.8|25533.8|25528|25508|5
1726829040000|2024-09-20 10:44:00|25578.8|25518.8|25583|25523|25583|25523|25578.8|25518.8|6
1726829050000|2024-09-20 10:44:10|25585.5|25525.5|25564.7|25544.7|25585.5|25544.7|25563|25525.5|3
1726829060000|2024-09-20 10:44:20|25566.3|25546.3|25581.3|25541.3|25581.3|25548|25566.3|25541.3|0
1726829070000|2024-09-20 10:44:30|25580.5|25540.5|25580.5|25540.5|25580.5|25540.5|25580.5|25540.5|0
1726829080000|2024-09-20 10:44:40|25584.7|25544.7|25584.7|25544.7|25584.7|25544.7|25584.7|25544.7|1
1726829090000|2024-09-20 10:44:50|25590.5|25550.5|25590.5|25550.5|25590.5|25550.5|25590.5|25550.5|0
1726829100000|2024-09-20 10:45:00|25594.7|25554.7|25601.3|25561.3|25601.3|25561.3|25594.7|25554.7|3
1726829110000|2024-09-20 10:45:10|25605.5|25565.5|25605.5|25565.5|25605.5|25565.5|25605.5|25565.5|0
1726829120000|2024-09-20 10:45:20|25607.2|25567.2|25607.2|25567.2|25607.2|25567.2|25607.2|25567.2|6
1726829130000|2024-09-20 10:45:30|25608|25568|25603.8|25583.8|25610.5|25583.8|25603.8|25568|4
1726829140000|2024-09-20 10:45:40|25605.5|25585.5|25608.8|25588.8|25608.8|25588.8|25605.5|25585.5|1
1726829150000|2024-09-20 10:45:50|25609.7|25589.7|25625.5|25585.5|25625.5|25593.8|25609.7|25585.5|3
1726829160000|2024-09-20 10:46:00|25630.5|25590.5|25618.8|25598.8|25630.5|25598.8|25618.8|25590.5|13
1726829170000|2024-09-20 10:46:10|25618|25598|25638.8|25618.8|25642.2|25622.2|25617.2|25585.5|4
1726829180000|2024-09-20 10:46:20|25650.5|25610.5|25643.8|25623.8|25650.5|25623.8|25642.2|25610.5|9
1726829190000|2024-09-20 10:46:30|||||||||6
1726829210000|2024-09-20 10:46:50|25645.5|25625.5|25643.8|25623.8|25656.3|25628|25643.8|25616.3|11
1726829220000|2024-09-20 10:47:00|25643|25623|25646.3|25626.3|25646.3|25626.3|25643|25623|1
1726829230000|2024-09-20 10:47:10|25648|25628|25650.5|25630.5|25650.5|25630.5|25648|25628|3
1726829250000|2024-09-20 10:47:30|25653|25633|25653|25633|25653|25633|25651.3|25631.3|0
1726829260000|2024-09-20 10:47:40|25658.8|25638.8|25658.8|25638.8|25658.8|25638.8|25658.8|25638.8|0
1726829270000|2024-09-20 10:47:50|25662.2|25642.2|25678.8|25638.8|25682.2|25648.8|25662.2|25636.3|1
1726829280000|2024-09-20 10:48:00|25683.8|25643.8|25686.3|25646.3|25686.3|25646.3|25683.8|25643.8|1
1726829290000|2024-09-20 10:48:10|25684.7|25644.7|25691.3|25631.3|25692.2|25644.7|25683.8|25631.3|1
1726829300000|2024-09-20 10:48:20|25671.3|25638.8|25649.7|25629.7|25671.3|25638.8|25649.7|25629.7|2
1726829320000|2024-09-20 10:48:40|25645.5|25625.5|25623.8|25603.8|25646.3|25625.5|25623.8|25603.8|9
1726829330000|2024-09-20 10:48:50|25623|25603|25623.8|25603.8|25623.8|25603.8|25622.2|25602.2|0
1726829340000|2024-09-20 10:49:00|25633|25613|25636.3|25596.3|25637.2|25616.3|25627.2|25596.3|1
1726829350000|2024-09-20 10:49:10|25635.5|25595.5|25623.8|25603.8|25635.5|25603.8|25623.8|25595.5|1
1726829360000|2024-09-20 10:49:20|25626.3|25606.3|25626.3|25606.3|25626.3|25606.3|25626.3|25606.3|0
1726829370000|2024-09-20 10:49:30|25624.7|25604.7|25626.3|25606.3|25626.3|25606.3|25623.8|25603.8|1
1726829380000|2024-09-20 10:49:40|25628|25608|25628.8|25608.8|25628.8|25608.8|25628|25608|0
1726829400000|2024-09-20 10:50:00|25631.3|25611.3|25628.8|25608.8|25633.8|25613.8|25628.8|25608.8|3
1726829410000|2024-09-20 10:50:10|25625.5|25605.5|25618.8|25598.8|25625.5|25605.5|25618.8|25598.8|5
1726829420000|2024-09-20 10:50:20|25611.3|25591.3|25611.3|25591.3|25611.3|25591.3|25611.3|25591.3|0
1726829440000|2024-09-20 10:50:40|25608.8|25588.8|25606.3|25586.3|25608.8|25588.8|25606.3|25586.3|1
1726829450000|2024-09-20 10:50:50|25607.2|25587.2|25607.2|25587.2|25607.2|25587.2|25607.2|25587.2|5
1726829470000|2024-09-20 10:51:10|||||||||5
1726829480000|2024-09-20 10:51:20|25603.8|25583.8|25603.8|25583.8|25603.8|25583.8|25603.8|25583.8|5
1726829490000|2024-09-20 10:51:30|25607.2|25567.2|25593|25573|25607.2|25573|25590.5|25567.2|10
1726829500000|2024-09-20 10:51:40|25595.5|25575.5|25598.8|25578.8|25598.8|25578.8|25595.5|25575.5|1
1726829520000|2024-09-20 10:52:00|25600.5|25580.5|25600.5|25580.5|25600.5|25580.5|25600.5|25580.5|0
1726829530000|2024-09-20 10:52:10|25602.2|25582.2|25605.5|25585.5|25605.5|25585.5|25602.2|25582.2|1
1726829540000|2024-09-20 10:52:20|25608|25588|25620.5|25600.5|25621.3|25600.5|25608|25581.3|1
1726829560000|2024-09-20 10:52:40|25618|25598|25618|25598|25618|25598|25618|25598|2
1726829570000|2024-09-20 10:52:50|25617.2|25597.2|25615.5|25595.5|25617.2|25597.2|25615.5|25595.5|1
1726829580000|2024-09-20 10:53:00|25613|25593|25610.5|25590.5|25613|25593|25610.5|25590.5|0
1726829600000|2024-09-20 10:53:20|25613|25593|25613|25593|25613|25593|25613|25593|0
1726829620000|2024-09-20 10:53:40|25618|25598|25618|25598|25618|25598|25618|25598|2
1726829630000|2024-09-20 10:53:50|25620.5|25600.5|25620.5|25600.5|25620.5|25600.5|25620.5|25600.5|0
1726829650000|2024-09-20 10:54:10|25618|25598|25618|25598|25618|25598|25618|25598|4
1726829660000|2024-09-20 10:54:20|25613.8|25593.8|25612.2|25592.2|25613.8|25593.8|25612.2|25592.2|3
1726829670000|2024-09-20 10:54:30|25611.3|25591.3|25608.8|25588.8|25611.3|25591.3|25608.8|25588.8|3
1726829680000|2024-09-20 10:54:40|25613|25593|25623.8|25583.8|25623.8|25595.5|25613|25583.8|1
1726829690000|2024-09-20 10:54:50|25615.5|25595.5|25615.5|25595.5|25615.5|25595.5|25615.5|25595.5|1
1726829700000|2024-09-20 10:55:00|25617.2|25597.2|25618|25598|25618|25598|25617.2|25597.2|0
1726829750000|2024-09-20 10:55:50|||||||||5
1726829800000|2024-09-20 10:56:40|25613|25593|25608|25588|25613|25593|25608|25588|3
1726829830000|2024-09-20 10:57:10|25613|25593|25613|25593|25613|25593|25613|25593|2
1726829860000|2024-09-20 10:57:40|||||||||3
1726829880000|2024-09-20 10:58:00|25609.7|25589.7|25608|25588|25609.7|25589.7|25608|25588|0
1726829890000|2024-09-20 10:58:10|25603|25583|25603|25583|25603|25583|25603|25583|1
1726829910000|2024-09-20 10:58:30|||||||||1
1726829920000|2024-09-20 10:58:40|25600.5|25580.5|25600.5|25580.5|25600.5|25580.5|25600.5|25580.5|0
1726829940000|2024-09-20 10:59:00|25598|25578|25598|25578|25598|25578|25598|25578|0
1726829980000|2024-09-20 10:59:40|25595.5|25575.5|25598|25558|25598|25575.5|25595.5|25558|1
1726830010000|2024-09-20 11:00:10|25584.7|25564.7|25580.5|25560.5|25584.7|25564.7|25580.5|25560.5|0
1726830020000|2024-09-20 11:00:20|25576.3|25556.3|25573|25553|25576.3|25556.3|25573|25553|10
1726830030000|2024-09-20 11:00:30|25571.3|25551.3|25550.5|25530.5|25571.3|25551.3|25550.5|25530.5|37
1726830040000|2024-09-20 11:00:40|25553|25533|25560.5|25540.5|25560.5|25540.5|25553|25533|5
1726830050000|2024-09-20 11:00:50|25572.2|25532.2|25565.5|25545.5|25572.2|25548|25563|25532.2|2
1726830060000|2024-09-20 11:01:00|25568.8|25548.8|25570.5|25550.5|25570.5|25550.5|25568.8|25548.8|0
1726830070000|2024-09-20 11:01:10|25572.2|25552.2|25573|25553|25573|25553|25572.2|25552.2|0
1726830080000|2024-09-20 11:01:20|25570.5|25550.5|25573|25553|25573|25553|25570.5|25550.5|0
1726830090000|2024-09-20 11:01:30|||||||||1
1726830120000|2024-09-20 11:02:00|25577.1|25557.1|25591.3|25571.3|25591.3|25571.3|25577.1|25557.1|23
1726830130000|2024-09-20 11:02:10|25628|25608|25628.8|25608.8|25628.8|25608.8|25628|25608|2
1726830140000|2024-09-20 11:02:20|||||||||2
1726830160000|2024-09-20 11:02:40|25628|25608|25618|25578|25628|25608|25618|25578|6
1726830170000|2024-09-20 11:02:50|25614.6|25574.6|25613.8|25573.8|25614.6|25574.6|25613.8|25573.8|0
1726830180000|2024-09-20 11:03:00|25598.8|25578.8|25598.8|25578.8|25598.8|25578.8|25598.8|25578.8|0
1726830190000|2024-09-20 11:03:10|25602.2|25582.2|25602.2|25582.2|25602.2|25582.2|25602.2|25582.2|1
1726830210000|2024-09-20 11:03:30|25617.1|25577.1|25617.1|25577.1|25618.8|25578.8|25617.1|25577.1|0
1726830220000|2024-09-20 11:03:40|25608.8|25588.8|25608.8|25588.8|25608.8|25588.8|25608.8|25588.8|0
1726830240000|2024-09-20 11:04:00|25609.6|25589.6|25609.6|25589.6|25609.6|25589.6|25609.6|25589.6|2
1726830260000|2024-09-20 11:04:20|25608|25588|25593.8|25573.8|25608|25588|25593.8|25573.8|0
1726830270000|2024-09-20 11:04:30|25607.1|25567.1|25607.1|25567.1|25607.1|25567.1|25607.1|25567.1|2
1726830280000|2024-09-20 11:04:40|25612.1|25572.1|25628.8|25568.8|25628.8|25577.1|25612.1|25568.8|0
1726830290000|2024-09-20 11:04:50|25617.1|25577.1|25628.8|25608.8|25628.8|25608.8|25617.1|25568.8|4
1726830300000|2024-09-20 11:05:00|25643|25623|25643|25623|25643|25623|25643|25623|2
1726830310000|2024-09-20 11:05:10|25643.8|25623.8|25643.8|25623.8|25643.8|25623.8|25643.8|25623.8|1
1726830320000|2024-09-20 11:05:20|25641.3|25621.3|25638.8|25618.8|25651.3|25621.3|25638.8|25611.3|1
1726830330000|2024-09-20 11:05:30|25633.8|25613.8|25630.5|25610.5|25633.8|25613.8|25630.5|25610.5|0
1726830340000|2024-09-20 11:05:40|25628.8|25608.8|25633|25613|25633|25613|25628.8|25608.8|1
1726830350000|2024-09-20 11:05:50|25637.1|25617.1|25628|25608|25637.1|25617.1|25627.1|25607.1|3
1726830360000|2024-09-20 11:06:00|25626.3|25606.3|25626.3|25606.3|25626.3|25606.3|25626.3|25606.3|0
1726830370000|2024-09-20 11:06:10|25648|25608|25645.5|25605.5|25649.6|25609.6|25645.5|25605.5|7
1726830380000|2024-09-20 11:06:20|25643.8|25603.8|25641.3|25601.3|25643.8|25603.8|25641.3|25601.3|14
1726830390000|2024-09-20 11:06:30|25628.8|25608.8|25628.8|25608.8|25628.8|25608.8|25628.8|25608.8|0
1726830400000|2024-09-20 11:06:40|25628|25608|25637.1|25597.1|25637.1|25608.8|25628|25597.1|5
1726830410000|2024-09-20 11:06:50|25636.3|25596.3|25633|25613|25639.6|25613|25633|25596.3|5
1726830430000|2024-09-20 11:07:10|25631.3|25611.3|25631.3|25611.3|25631.3|25611.3|25631.3|25611.3|0
1726830440000|2024-09-20 11:07:20|25628.8|25608.8|25625.5|25605.5|25628.8|25608.8|25625.5|25605.5|4
1726830450000|2024-09-20 11:07:30|25623.8|25603.8|25625.5|25605.5|25625.5|25605.5|25623|25603|0
1726830460000|2024-09-20 11:07:40|25623|25603|25624.6|25604.6|25624.6|25604.6|25623|25603|6
1726830470000|2024-09-20 11:07:50|25622.1|25602.1|25622.1|25602.1|25622.1|25602.1|25622.1|25602.1|1
1726830510000|2024-09-20 11:08:30|25624.6|25604.6|25624.6|25604.6|25624.6|25604.6|25624.6|25604.6|0
1726830520000|2024-09-20 11:08:40|||||||||1
1726830530000|2024-09-20 11:08:50|25629.6|25609.6|25631.3|25611.3|25631.3|25611.3|25629.6|25609.6|5
1726830560000|2024-09-20 11:09:20|25629.6|25609.6|25642.9|25622.9|25642.9|25622.9|25629.6|25609.6|1
1726830570000|2024-09-20 11:09:30|25647.1|25627.1|25659.6|25639.6|25659.6|25639.6|25647.1|25627.1|0
1726830580000|2024-09-20 11:09:40|25657.1|25637.1|25656.3|25636.3|25657.1|25637.1|25656.3|25636.3|20
1726830590000|2024-09-20 11:09:50|25660.4|25640.4|25664.6|25644.6|25664.6|25644.6|25660.4|25640.4|14
1726830600000|2024-09-20 11:10:00|25669.6|25649.6|25685.4|25665.4|25685.4|25665.4|25669.6|25649.6|19
1726830610000|2024-09-20 11:10:10|25686.3|25666.3|25686.3|25666.3|25686.3|25666.3|25686.3|25666.3|12
1726830620000|2024-09-20 11:10:20|25687.9|25667.9|25691.3|25671.3|25691.3|25671.3|25687.9|25667.9|0
1726830630000|2024-09-20 11:10:30|25694.6|25674.6|25720.4|25680.4|25720.4|25680.4|25694.6|25673.8|20
1726830640000|2024-09-20 11:10:40|25708.8|25688.8|25708.8|25688.8|25712.9|25692.9|25708.8|25688.8|2
1726830660000|2024-09-20 11:11:00|25709.6|25689.6|25707.9|25687.9|25709.6|25689.6|25707.9|25687.9|7
1726830670000|2024-09-20 11:11:10|25706.3|25686.3|25706.3|25666.3|25706.3|25686.3|25701.3|25666.3|0
1726830680000|2024-09-20 11:11:20|25704.6|25664.6|25697.1|25677.1|25704.6|25677.1|25697.1|25664.6|0
1726830690000|2024-09-20 11:11:30|25698.8|25678.8|25694.6|25674.6|25699.6|25679.6|25694.6|25674.6|0
1726830700000|2024-09-20 11:11:40|25691.3|25671.3|25681.3|25661.3|25691.3|25671.3|25681.3|25661.3|5
1726830720000|2024-09-20 11:12:00|25675.5|25655.5|25674.6|25654.6|25675.5|25655.5|25673.8|25653.8|2
1726830730000|2024-09-20 11:12:10|25677.1|25657.1|25681.3|25661.3|25681.3|25661.3|25677.1|25657.1|0
1726830750000|2024-09-20 11:12:30|25688|25648|25688|25648|25688|25648|25688|25648|1
1726830760000|2024-09-20 11:12:40|25686.3|25646.3|25686.3|25646.3|25686.3|25646.3|25686.3|25646.3|0
1726830770000|2024-09-20 11:12:50|25685.4|25645.4|25685.4|25645.4|25685.4|25645.4|25685.4|25645.4|0
1726830790000|2024-09-20 11:13:10|25683.8|25643.8|25683.8|25643.8|25683.8|25643.8|25683.8|25643.8|0
1726830800000|2024-09-20 11:13:20|25682.9|25642.9|25651.3|25631.3|25682.9|25642.9|25651.3|25631.3|2
1726830820000|2024-09-20 11:13:40|25648|25628|25648|25628|25648|25628|25648|25628|3
1726830840000|2024-09-20 11:14:00|25647.1|25627.1|25647.1|25627.1|25647.1|25627.1|25647.1|25627.1|1
1726830850000|2024-09-20 11:14:10|25649.6|25609.6|25649.6|25609.6|25649.6|25609.6|25649.6|25609.6|0
1726830860000|2024-09-20 11:14:20|25631.3|25611.3|25640.4|25620.4|25640.4|25620.4|25631.3|25611.3|3
1726830870000|2024-09-20 11:14:30|25641.3|25621.3|25648.8|25608.8|25648.8|25621.3|25641.3|25608.8|0
1726830890000|2024-09-20 11:14:50|25633.8|25613.8|25633.8|25613.8|25633.8|25613.8|25633.8|25613.8|0
1726830900000|2024-09-20 11:15:00|25633|25613|25649.6|25609.6|25649.6|25613|25629.6|25609.6|22
1726830920000|2024-09-20 11:15:20|25647.9|25607.9|25656.3|25616.3|25656.3|25624.6|25640.4|25607.9|2
1726830930000|2024-09-20 11:15:30|25657.1|25617.1|25657.1|25617.1|25657.1|25617.1|25657.1|25617.1|0
1726830940000|2024-09-20 11:15:40|||||||||1
1726830960000|2024-09-20 11:16:00|25650.4|25630.4|25662.1|25622.1|25662.1|25630.4|25650.4|25622.1|0
1726831000000|2024-09-20 11:16:40|||||||||1
1726831010000|2024-09-20 11:16:50|25666.3|25626.3|25666.3|25626.3|25666.3|25626.3|25666.3|25626.3|0
1726831020000|2024-09-20 11:17:00|25667.1|25627.1|25667.1|25627.1|25667.1|25627.1|25667.1|25627.1|0
1726831030000|2024-09-20 11:17:10|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|0
1726831050000|2024-09-20 11:17:30|25658.8|25638.8|25660.4|25640.4|25660.4|25640.4|25658.8|25638.8|1
1726831070000|2024-09-20 11:17:50|25668.8|25628.8|25668.8|25628.8|25668.8|25640.4|25660.4|25628.8|1
1726831080000|2024-09-20 11:18:00|25667.9|25627.9|25655.4|25635.4|25667.9|25635.4|25655.4|25627.9|0
1726831110000|2024-09-20 11:18:30|25663.8|25623.8|25662.9|25622.9|25663.8|25623.8|25662.9|25622.9|0
1726831150000|2024-09-20 11:19:10|25654.6|25634.6|25654.6|25634.6|25654.6|25634.6|25654.6|25634.6|0
1726831160000|2024-09-20 11:19:20|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|1
1726831170000|2024-09-20 11:19:30|25657.1|25637.1|25657.9|25637.9|25657.9|25637.9|25657.1|25637.1|0
1726831180000|2024-09-20 11:19:40|25658.8|25638.8|25678.8|25638.8|25678.8|25643.8|25658.8|25638.8|5
1726831200000|2024-09-20 11:20:00|25695.4|25675.4|25687.9|25667.9|25695.4|25675.4|25687.9|25667.9|1
1726831220000|2024-09-20 11:20:20|25689.6|25669.6|25689.6|25669.6|25689.6|25669.6|25689.6|25669.6|5
1726831230000|2024-09-20 11:20:30|25690.4|25670.4|25690.4|25670.4|25690.4|25670.4|25690.4|25670.4|0
1726831260000|2024-09-20 11:21:00|25695.4|25675.4|25704.6|25664.6|25704.6|25679.6|25695.4|25664.6|5
1726831270000|2024-09-20 11:21:10|25697.9|25657.9|25685.4|25665.4|25697.9|25665.4|25685.4|25657.9|1
1726831290000|2024-09-20 11:21:30|||||||||1
1726831310000|2024-09-20 11:21:50|25679.6|25659.6|25647.9|25627.9|25688.8|25659.6|25647.9|25619.6|12
1726831320000|2024-09-20 11:22:00|25648.8|25628.8|25648.8|25628.8|25651.3|25631.3|25647.9|25627.9|4
1726831330000|2024-09-20 11:22:10|25647.9|25627.9|25646.3|25626.3|25647.9|25627.9|25646.3|25626.3|1
1726831360000|2024-09-20 11:22:40|25643.8|25623.8|25643.8|25623.8|25643.8|25623.8|25643.8|25623.8|0
1726831390000|2024-09-20 11:23:10|||||||||2
1726831400000|2024-09-20 11:23:20|25645.4|25625.4|25647.1|25627.1|25647.1|25627.1|25645.4|25625.4|0
1726831410000|2024-09-20 11:23:30|25645.4|25625.4|25647.9|25627.9|25647.9|25627.9|25645.4|25625.4|2
1726831430000|2024-09-20 11:23:50|25645.4|25625.4|25645.4|25625.4|25645.4|25625.4|25645.4|25625.4|0
1726831440000|2024-09-20 11:24:00|25647.9|25627.9|25646.3|25626.3|25647.9|25627.9|25646.3|25626.3|0
1726831450000|2024-09-20 11:24:10|25647.1|25627.1|25645.4|25625.4|25647.9|25627.9|25645.4|25625.4|0
1726831460000|2024-09-20 11:24:20|25647.9|25627.9|25660.4|25640.4|25660.4|25640.4|25647.9|25627.9|2
1726831470000|2024-09-20 11:24:30|25665.4|25645.4|25665.4|25645.4|25665.4|25645.4|25665.4|25645.4|0
1726831480000|2024-09-20 11:24:40|25677.9|25637.9|25677.9|25637.9|25677.9|25637.9|25677.9|25637.9|1
1726831500000|2024-09-20 11:25:00|25666.3|25646.3|25665.4|25645.4|25666.3|25646.3|25665.4|25645.4|1
1726831510000|2024-09-20 11:25:10|||||||||11
1726831520000|2024-09-20 11:25:20|25660.4|25640.4|25635.4|25615.4|25660.4|25640.4|25635.4|25610.4|12
1726831530000|2024-09-20 11:25:30|25643.8|25603.8|25635.4|25615.4|25643.8|25615.4|25634.6|25603.8|0
1726831540000|2024-09-20 11:25:40|25647.9|25607.9|25634.6|25614.6|25647.9|25614.6|25634.6|25607.9|14
1726831550000|2024-09-20 11:25:50|25637.1|25617.1|25635.4|25615.4|25640.4|25620.4|25635.4|25615.4|7
1726831560000|2024-09-20 11:26:00|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|0
1726831570000|2024-09-20 11:26:10|25637.9|25617.9|25640.4|25620.4|25640.4|25620.4|25637.9|25617.9|0
1726831580000|2024-09-20 11:26:20|25642.9|25622.9|25656.2|25616.2|25656.2|25624.6|25642.9|25616.2|0
1726831590000|2024-09-20 11:26:30|25644.6|25624.6|25644.6|25624.6|25644.6|25624.6|25644.6|25624.6|0
1726831600000|2024-09-20 11:26:40|25645.4|25625.4|25645.4|25625.4|25645.4|25625.4|25645.4|25625.4|0
1726831630000|2024-09-20 11:27:10|25651.3|25631.3|25663.8|25623.8|25663.8|25631.3|25651.3|25623.8|2
1726831640000|2024-09-20 11:27:20|25665.4|25625.4|25665.4|25625.4|25665.4|25625.4|25663.8|25623.8|1
1726831650000|2024-09-20 11:27:30|25651.3|25631.3|25651.3|25631.3|25651.3|25631.3|25650.4|25630.4|24
1726831680000|2024-09-20 11:28:00|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|0
1726831690000|2024-09-20 11:28:10|25651.3|25631.3|25651.3|25631.3|25651.3|25631.3|25651.3|25631.3|0
1726831710000|2024-09-20 11:28:30|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|0
1726831720000|2024-09-20 11:28:40|25651.3|25631.3|25651.3|25631.3|25651.3|25631.3|25651.3|25631.3|0
1726831800000|2024-09-20 11:30:00|25649.6|25629.6|25644.6|25624.6|25649.6|25629.6|25642.9|25622.9|6
1726831820000|2024-09-20 11:30:20|25657.9|25617.9|25657.9|25617.9|25657.9|25617.9|25657.9|25617.9|0
1726831830000|2024-09-20 11:30:30|25657.1|25637.1|25657.1|25637.1|25657.1|25637.1|25657.1|25637.1|0
1726831840000|2024-09-20 11:30:40|25659.6|25639.6|25659.6|25639.6|25659.6|25639.6|25659.6|25639.6|0
1726831850000|2024-09-20 11:30:50|25661.2|25641.2|25662.9|25642.9|25662.9|25642.9|25661.2|25641.2|0
1726831860000|2024-09-20 11:31:00|25667.1|25647.1|25667.1|25647.1|25667.1|25647.1|25667.1|25647.1|1
1726831870000|2024-09-20 11:31:10|25672.9|25652.9|25677.9|25657.9|25677.9|25657.9|25672.9|25652.9|0
1726831880000|2024-09-20 11:31:20|25679.6|25659.6|25682.9|25662.9|25682.9|25662.9|25679.6|25659.6|2
1726831890000|2024-09-20 11:31:30|25685.4|25665.4|25695.4|25675.4|25695.4|25675.4|25685.4|25665.4|5
1726831900000|2024-09-20 11:31:40|25697.1|25677.1|25692.9|25672.9|25697.1|25677.1|25692.9|25672.9|4
1726831920000|2024-09-20 11:32:00|25690.4|25670.4|25690.4|25670.4|25690.4|25670.4|25690.4|25670.4|2
1726831930000|2024-09-20 11:32:10|25688.7|25668.7|25687.1|25667.1|25688.7|25668.7|25687.1|25667.1|2
1726831940000|2024-09-20 11:32:20|25682.1|25662.1|25680.4|25660.4|25682.1|25662.1|25680.4|25660.4|0
1726831960000|2024-09-20 11:32:40|25675.4|25655.4|25672.9|25652.9|25675.4|25655.4|25672.9|25652.9|1
1726831970000|2024-09-20 11:32:50|25667.9|25647.9|25660.4|25640.4|25667.9|25647.9|25656.2|25636.2|2
1726832000000|2024-09-20 11:33:20|25658.7|25638.7|25657.9|25637.9|25658.7|25638.7|25657.9|25637.9|0
1726832020000|2024-09-20 11:33:40|||||||||3
1726832030000|2024-09-20 11:33:50|25659.6|25639.6|25659.6|25639.6|25659.6|25639.6|25659.6|25639.6|0
1726832050000|2024-09-20 11:34:10|25661.2|25641.2|25665.4|25645.4|25665.4|25645.4|25661.2|25641.2|0
1726832060000|2024-09-20 11:34:20|25666.2|25646.2|25669.6|25649.6|25669.6|25649.6|25666.2|25646.2|0
1726832070000|2024-09-20 11:34:30|25670.4|25650.4|25670.4|25650.4|25670.4|25650.4|25670.4|25650.4|0
1726832120000|2024-09-20 11:35:20|25675.4|25655.4|25677.9|25657.9|25677.9|25657.9|25675.4|25655.4|0
1726832140000|2024-09-20 11:35:40|||||||||2
1726832150000|2024-09-20 11:35:50|25679.6|25659.6|25676.2|25656.2|25679.6|25659.6|25674.6|25654.6|2
1726832160000|2024-09-20 11:36:00|25674.6|25654.6|25674.6|25654.6|25674.6|25654.6|25674.6|25654.6|0
1726832180000|2024-09-20 11:36:20|25669.6|25649.6|25669.6|25649.6|25669.6|25649.6|25669.6|25649.6|0
1726832220000|2024-09-20 11:37:00|25672.1|25652.1|25679.6|25659.6|25679.6|25659.6|25672.1|25652.1|4
1726832230000|2024-09-20 11:37:10|25685.4|25665.4|25685.4|25665.4|25685.4|25665.4|25685.4|25665.4|4
1726832240000|2024-09-20 11:37:20|25700.4|25680.4|25702.1|25682.1|25702.9|25682.9|25700.4|25680.4|0
1726832250000|2024-09-20 11:37:30|25702.9|25682.9|25722.9|25702.9|25722.9|25702.9|25702.9|25682.9|22
1726832260000|2024-09-20 11:37:40|25721.2|25701.2|25721.2|25701.2|25721.2|25701.2|25721.2|25701.2|0
1726832270000|2024-09-20 11:37:50|25717.9|25697.9|25717.9|25697.9|25717.9|25697.9|25717.9|25697.9|7
1726832280000|2024-09-20 11:38:00|25712.9|25692.9|25701.2|25681.2|25712.9|25692.9|25701.2|25681.2|39
1726832290000|2024-09-20 11:38:10|25689.6|25669.6|25679.6|25659.6|25689.6|25669.6|25679.6|25659.6|2
1726832310000|2024-09-20 11:38:30|25673.8|25653.8|25667.9|25647.9|25673.8|25653.8|25667.9|25647.9|6
1726832340000|2024-09-20 11:39:00|25665.4|25645.4|25667.1|25647.1|25667.1|25647.1|25665.4|25645.4|2
1726832350000|2024-09-20 11:39:10|25668.7|25648.7|25669.6|25649.6|25669.6|25649.6|25668.7|25648.7|0
1726832360000|2024-09-20 11:39:20|25670.4|25650.4|25670.4|25650.4|25670.4|25650.4|25670.4|25650.4|3
1726832370000|2024-09-20 11:39:30|25677.1|25657.1|25696.2|25656.2|25696.2|25664.6|25677.1|25656.2|5
1726832380000|2024-09-20 11:39:40|25684.6|25664.6|25685.4|25665.4|25685.4|25665.4|25684.6|25664.6|0
1726832390000|2024-09-20 11:39:50|25687.1|25667.1|25687.1|25667.1|25687.1|25667.1|25687.1|25667.1|1
1726832400000|2024-09-20 11:40:00|25688.7|25668.7|25690.4|25670.4|25690.4|25670.4|25688.7|25668.7|0
1726832420000|2024-09-20 11:40:20|25702.1|25662.1|25690.4|25670.4|25702.1|25670.4|25690.4|25662.1|0
1726832450000|2024-09-20 11:40:50|||||||||1
1726832470000|2024-09-20 11:41:10|25688.7|25668.7|25688.7|25668.7|25688.7|25668.7|25688.7|25668.7|0
1726832480000|2024-09-20 11:41:20|25690.4|25670.4|25692.1|25672.1|25692.1|25672.1|25690.4|25670.4|0
1726832490000|2024-09-20 11:41:30|25692.9|25672.9|25692.9|25672.9|25692.9|25672.9|25691.2|25671.2|0
1726832500000|2024-09-20 11:41:40|25692.1|25672.1|25687.1|25667.1|25692.1|25672.1|25685.4|25665.4|7
1726832510000|2024-09-20 11:41:50|25686.2|25666.2|25684.6|25664.6|25686.2|25666.2|25684.6|25664.6|4
1726832520000|2024-09-20 11:42:00|25683.7|25663.7|25683.7|25663.7|25683.7|25663.7|25683.7|25663.7|0
1726832550000|2024-09-20 11:42:30|25685.4|25665.4|25685.4|25665.4|25685.4|25665.4|25685.4|25665.4|0
1726832600000|2024-09-20 11:43:20|25687.1|25667.1|25687.9|25667.9|25687.9|25667.9|25687.1|25667.1|1
1726832610000|2024-09-20 11:43:30|25688.7|25668.7|25692.1|25672.1|25692.1|25672.1|25688.7|25668.7|1
1726832640000|2024-09-20 11:44:00|25692.9|25672.9|25692.9|25672.9|25692.9|25672.9|25692.9|25672.9|1
1726832660000|2024-09-20 11:44:20|25696.2|25676.2|25722.9|25702.9|25722.9|25702.9|25696.2|25676.2|4
1726832670000|2024-09-20 11:44:30|25724.6|25704.6|25724.6|25704.6|25724.6|25704.6|25724.6|25704.6|4
1726832680000|2024-09-20 11:44:40|25725.4|25705.4|25725.4|25705.4|25727.9|25707.9|25725.4|25705.4|1
1726832690000|2024-09-20 11:44:50|25732.1|25692.1|25730.4|25690.4|25732.1|25692.1|25730.4|25690.4|2
1726832700000|2024-09-20 11:45:00|25725.4|25685.4|25707.9|25687.9|25725.4|25687.9|25705.4|25682.1|1
1726832720000|2024-09-20 11:45:20|25712.9|25692.9|25717|25697|25717|25697|25710.4|25690.4|2
1726832740000|2024-09-20 11:45:40|25718.7|25698.7|25718.7|25698.7|25718.7|25698.7|25718.7|25698.7|1
1726832750000|2024-09-20 11:45:50|25716.2|25696.2|25714.5|25694.5|25716.2|25696.2|25714.5|25694.5|1
1726832820000|2024-09-20 11:47:00|25713.7|25693.7|25713.7|25693.7|25713.7|25693.7|25713.7|25693.7|0
1726832840000|2024-09-20 11:47:20|25712|25692|25712|25692|25712|25692|25710.4|25690.4|0
1726832850000|2024-09-20 11:47:30|25714.5|25694.5|25716.2|25696.2|25716.2|25696.2|25714.5|25694.5|0
1726832860000|2024-09-20 11:47:40|25718.7|25698.7|25720.4|25700.4|25720.4|25700.4|25718.7|25698.7|0
1726832870000|2024-09-20 11:47:50|25722.9|25702.9|25722.9|25702.9|25722.9|25702.9|25722.9|25702.9|0
1726832940000|2024-09-20 11:49:00|||||||||48
1726832950000|2024-09-20 11:49:10|||||||||4
1726832970000|2024-09-20 11:49:30|||||||||1
1726832990000|2024-09-20 11:49:50|25724.5|25704.5|25723.7|25703.7|25724.5|25704.5|25723.7|25703.7|1
1726833000000|2024-09-20 11:50:00|25722.9|25702.9|25726.2|25706.2|25726.2|25706.2|25722.9|25702.9|0
1726833010000|2024-09-20 11:50:10|25722.9|25702.9|25722.9|25702.9|25722.9|25702.9|25722.9|25702.9|0
1726833020000|2024-09-20 11:50:20|25724.5|25704.5|25723.7|25703.7|25725.4|25705.4|25723.7|25703.7|1
1726833030000|2024-09-20 11:50:30|25722.9|25702.9|25719.5|25699.5|25722.9|25702.9|25719.5|25699.5|2
1726833040000|2024-09-20 11:50:40|25714.5|25694.5|25714.5|25694.5|25714.5|25694.5|25714.5|25694.5|0
1726833050000|2024-09-20 11:50:50|25717|25697|25717|25697|25717|25697|25717|25697|0
1726833070000|2024-09-20 11:51:10|25715.4|25695.4|25705.4|25685.4|25715.4|25695.4|25705.4|25685.4|2
1726833080000|2024-09-20 11:51:20|25712.9|25672.9|25707|25687|25712.9|25688.7|25704.5|25672.9|4
1726833090000|2024-09-20 11:51:30|25707.9|25687.9|25702.9|25682.9|25707.9|25687.9|25702.9|25682.9|0
1726833130000|2024-09-20 11:52:10|25702|25682|25700.4|25680.4|25702.9|25682.9|25700.4|25680.4|3
1726833140000|2024-09-20 11:52:20|25695.4|25675.4|25697|25657|25697|25675.4|25689.5|25657|7
1726833150000|2024-09-20 11:52:30|25694.5|25654.5|25694.5|25654.5|25694.5|25654.5|25694.5|25654.5|0
1726833170000|2024-09-20 11:52:50|25674.6|25654.6|25659.6|25639.6|25674.6|25654.6|25658.7|25638.7|7
1726833180000|2024-09-20 11:53:00|25661.2|25641.2|25677|25657|25677|25657|25661.2|25632|2
1726833190000|2024-09-20 11:53:10|25680.4|25660.4|25672.9|25652.9|25680.4|25660.4|25672.9|25652.9|5
1726833200000|2024-09-20 11:53:20|25671.2|25651.2|25667.9|25647.9|25671.2|25651.2|25667.9|25647.9|7
1726833210000|2024-09-20 11:53:30|25667|25647|25669.5|25649.5|25669.5|25649.5|25667|25647|0
1726833220000|2024-09-20 11:53:40|25681.2|25621.2|25638.7|25618.7|25681.2|25621.2|25638.7|25615.4|36
1726833230000|2024-09-20 11:53:50|25641.2|25621.2|25642.9|25622.9|25647.9|25627.9|25641.2|25621.2|2
1726833240000|2024-09-20 11:54:00|25643.7|25623.7|25641.2|25621.2|25643.7|25623.7|25641.2|25621.2|1
1726833250000|2024-09-20 11:54:10|25644.5|25624.5|25655.4|25635.4|25657|25637|25644.5|25624.5|23
1726833260000|2024-09-20 11:54:20|25653.7|25633.7|25655.4|25635.4|25655.4|25635.4|25652.9|25632.9|1
1726833300000|2024-09-20 11:55:00|25652.9|25632.9|25655.4|25635.4|25655.4|25635.4|25652.9|25632.9|2
1726833320000|2024-09-20 11:55:20|25657.9|25637.9|25674.5|25654.5|25674.5|25654.5|25657.9|25637.9|5
1726833330000|2024-09-20 11:55:30|25676.2|25656.2|25677|25657|25677|25657|25676.2|25656.2|0
1726833360000|2024-09-20 11:56:00|25680.4|25660.4|25699.5|25659.5|25699.5|25660.4|25680.4|25657|8
1726833370000|2024-09-20 11:56:10|25693.7|25673.7|25693.7|25673.7|25693.7|25673.7|25693.7|25673.7|3
1726833380000|2024-09-20 11:56:20|25708.7|25688.7|25712|25692|25712|25692|25708.7|25688.7|1
1726833400000|2024-09-20 11:56:40|25712.9|25692.9|25712.9|25692.9|25712.9|25692.9|25712.9|25692.9|0
1726833410000|2024-09-20 11:56:50|25709.5|25689.5|25706.2|25686.2|25709.5|25689.5|25706.2|25686.2|2
1726833430000|2024-09-20 11:57:10|25704.5|25684.5|25704.5|25684.5|25704.5|25684.5|25704.5|25684.5|0
1726833460000|2024-09-20 11:57:40|25706.2|25686.2|25704.5|25684.5|25706.2|25686.2|25704.5|25684.5|0
1726833470000|2024-09-20 11:57:50|25702|25682|25702|25682|25702|25682|25702|25682|0
1726833480000|2024-09-20 11:58:00|25702.9|25682.9|25706.2|25686.2|25706.2|25686.2|25702.9|25682.9|7
1726833500000|2024-09-20 11:58:20|25707|25687|25716.2|25696.2|25716.2|25696.2|25707|25687|3
1726833510000|2024-09-20 11:58:30|||||||||3
1726833520000|2024-09-20 11:58:40|25713.7|25693.7|25713.7|25693.7|25713.7|25693.7|25713.7|25693.7|7
1726833530000|2024-09-20 11:58:50|||||||||1
1726833560000|2024-09-20 11:59:20|25715.3|25695.3|25716.2|25696.2|25716.2|25696.2|25715.3|25695.3|0
1726833600000|2024-09-20 12:00:00|25714.5|25694.5|25693.7|25653.7|25717.9|25694.5|25693.7|25653.7|7
1726833610000|2024-09-20 12:00:10|25679.5|25659.5|25679.5|25659.5|25679.5|25659.5|25679.5|25659.5|2
1726833620000|2024-09-20 12:00:20|25676.2|25656.2|25657.9|25637.9|25676.2|25656.2|25657.9|25637.9|4
1726833630000|2024-09-20 12:00:30|||||||||1
1726833650000|2024-09-20 12:00:50|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|0
1726833660000|2024-09-20 12:01:00|25664.5|25644.5|25631.2|25611.2|25665.4|25645.4|25629.5|25609.5|45
1726833670000|2024-09-20 12:01:10|25633.7|25613.7|25643.7|25623.7|25643.7|25623.7|25633.7|25613.7|6
1726833680000|2024-09-20 12:01:20|||||||||3
1726833690000|2024-09-20 12:01:30|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|1
1726833700000|2024-09-20 12:01:40|25642|25622|25624.5|25604.5|25654.5|25622|25624.5|25594.5|3
1726833710000|2024-09-20 12:01:50|25620.4|25600.4|25620.4|25600.4|25620.4|25600.4|25620.4|25600.4|4
1726833720000|2024-09-20 12:02:00|25617.9|25597.9|25627.9|25607.9|25627.9|25607.9|25614.5|25594.5|10
1726833740000|2024-09-20 12:02:20|||||||||2
1726833750000|2024-09-20 12:02:30|25628.7|25608.7|25619.5|25599.5|25628.7|25608.7|25619.5|25599.5|2
1726833760000|2024-09-20 12:02:40|25621.2|25601.2|25623.7|25603.7|25623.7|25603.7|25618.7|25598.7|4
1726833770000|2024-09-20 12:02:50|25622.9|25602.9|25626.2|25606.2|25626.2|25606.2|25622|25602|1
1726833780000|2024-09-20 12:03:00|25627|25607|25627|25607|25627|25607|25627|25607|0
1726833790000|2024-09-20 12:03:10|25630.4|25610.4|25638.7|25618.7|25638.7|25618.7|25630.4|25610.4|7
1726833800000|2024-09-20 12:03:20|25640.4|25620.4|25658.7|25618.7|25658.7|25622|25640.4|25618.7|2
1726833810000|2024-09-20 12:03:30|25659.5|25619.5|25659.5|25619.5|25659.5|25619.5|25659.5|25619.5|0
1726833830000|2024-09-20 12:03:50|||||||||4
1726833840000|2024-09-20 12:04:00|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|2
1726833850000|2024-09-20 12:04:10|25634.5|25614.5|25627.9|25607.9|25634.5|25614.5|25627.9|25607.9|2
1726833860000|2024-09-20 12:04:20|25621.2|25601.2|25620.4|25600.4|25621.2|25601.2|25620.4|25600.4|1
1726833870000|2024-09-20 12:04:30|25614.5|25594.5|25612|25592|25614.5|25594.5|25612|25592|0
1726833880000|2024-09-20 12:04:40|25602.9|25582.9|25602|25582|25602.9|25582.9|25602|25582|7
1726833890000|2024-09-20 12:04:50|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|3
1726833900000|2024-09-20 12:05:00|25602.9|25582.9|25607.9|25587.9|25607.9|25587.9|25602.9|25582.9|2
1726833910000|2024-09-20 12:05:10|25612.9|25592.9|25622|25602|25625.4|25602|25612.9|25584.5|5
1726833920000|2024-09-20 12:05:20|25624.5|25604.5|25624.5|25604.5|25624.5|25604.5|25624.5|25604.5|2
1726833930000|2024-09-20 12:05:30|25627|25607|25627|25607|25627|25607|25627|25607|13
1726833940000|2024-09-20 12:05:40|25644.5|25604.5|25646.2|25606.2|25647|25607|25644.5|25604.5|4
1726833950000|2024-09-20 12:05:50|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|1
1726833970000|2024-09-20 12:06:10|25646.2|25606.2|25646.2|25606.2|25646.2|25606.2|25646.2|25606.2|5
1726833980000|2024-09-20 12:06:20|25632.9|25612.9|25632.9|25612.9|25632.9|25612.9|25632.9|25612.9|0
1726833990000|2024-09-20 12:06:30|25632|25612|25644.5|25624.5|25644.5|25624.5|25631.2|25611.2|3
1726834010000|2024-09-20 12:06:50|25638.7|25618.7|25638.7|25618.7|25638.7|25618.7|25638.7|25618.7|1
1726834020000|2024-09-20 12:07:00|25636.2|25616.2|25638.7|25618.7|25638.7|25618.7|25636.2|25616.2|1
1726834030000|2024-09-20 12:07:10|25639.5|25619.5|25642|25622|25642|25622|25639.5|25619.5|3
1726834040000|2024-09-20 12:07:20|25647|25627|25666.2|25646.2|25666.2|25646.2|25647|25627|5
1726834050000|2024-09-20 12:07:30|25667|25647|25667|25647|25667|25647|25667|25647|0
1726834060000|2024-09-20 12:07:40|25665.4|25645.4|25650.4|25630.4|25671.2|25647|25650.4|25630.4|7
1726834070000|2024-09-20 12:07:50|25648.7|25628.7|25647.9|25627.9|25648.7|25628.7|25647.9|25627.9|4
1726834080000|2024-09-20 12:08:00|25642|25622|25642|25622|25642|25622|25642|25622|3
1726834100000|2024-09-20 12:08:20|25639.5|25619.5|25629.5|25609.5|25639.5|25619.5|25629.5|25609.5|3
1726834110000|2024-09-20 12:08:30|25626.2|25606.2|25624.5|25604.5|25626.2|25606.2|25624.5|25604.5|1
1726834120000|2024-09-20 12:08:40|||||||||1
1726834130000|2024-09-20 12:08:50|25619.5|25599.5|25619.5|25599.5|25619.5|25599.5|25619.5|25599.5|3
1726834140000|2024-09-20 12:09:00|25609.5|25589.5|25582|25562|25609.5|25589.5|25582|25562|35
1726834160000|2024-09-20 12:09:20|25580.4|25560.4|25579.5|25559.5|25580.4|25560.4|25579.5|25559.5|1
1726834170000|2024-09-20 12:09:30|||||||||1
1726834180000|2024-09-20 12:09:40|25577|25557|25577.9|25557.9|25577.9|25557.9|25576.2|25556.2|22
1726834190000|2024-09-20 12:09:50|25578.7|25558.7|25580.4|25560.4|25580.4|25560.4|25578.7|25558.7|2
1726834200000|2024-09-20 12:10:00|25582|25562|25603.7|25563.7|25603.7|25563.7|25582|25562|11
1726834220000|2024-09-20 12:10:20|25598.7|25578.7|25603.7|25583.7|25603.7|25583.7|25598.7|25578.7|4
1726834230000|2024-09-20 12:10:30|25605.4|25585.4|25626.2|25606.2|25626.2|25606.2|25605.4|25585.4|5
1726834240000|2024-09-20 12:10:40|25618.7|25598.7|25596.2|25576.2|25618.7|25598.7|25596.2|25573.7|5
1726834250000|2024-09-20 12:10:50|25593.7|25573.7|25582|25562|25593.7|25573.7|25582|25562|406
1726834260000|2024-09-20 12:11:00|25583.7|25563.7|25578.7|25558.7|25583.7|25563.7|25578.7|25558.7|3
1726834270000|2024-09-20 12:11:10|25582.9|25562.9|25592.9|25572.9|25592.9|25572.9|25582.9|25562.9|3
1726834280000|2024-09-20 12:11:20|25596.2|25576.2|25606.2|25586.2|25606.2|25586.2|25596.2|25576.2|0
1726834290000|2024-09-20 12:11:30|25611.2|25591.2|25622.9|25602.9|25622.9|25602.9|25611.2|25591.2|2
1726834300000|2024-09-20 12:11:40|||||||||2
1726834310000|2024-09-20 12:11:50|25626.2|25606.2|25626.2|25606.2|25626.2|25606.2|25626.2|25606.2|2
1726834330000|2024-09-20 12:12:10|||||||||1
1726834340000|2024-09-20 12:12:20|25625.4|25605.4|25623.7|25603.7|25625.4|25605.4|25623.7|25603.7|1
1726834350000|2024-09-20 12:12:30|25607|25587|25607|25587|25607|25587|25607|25587|1
1726834360000|2024-09-20 12:12:40|25605.3|25585.3|25605.3|25585.3|25605.3|25585.3|25605.3|25585.3|6
1726834370000|2024-09-20 12:12:50|25601.2|25581.2|25599.5|25579.5|25601.2|25581.2|25599.5|25579.5|5
1726834380000|2024-09-20 12:13:00|25597.9|25577.9|25597|25577|25597.9|25577.9|25597|25577|2
1726834390000|2024-09-20 12:13:10|25595.4|25575.4|25609.5|25589.5|25617.8|25589.5|25595.4|25575.4|34
1726834400000|2024-09-20 12:13:20|25610.3|25590.3|25608.7|25588.7|25610.3|25590.3|25608.7|25588.7|2
1726834410000|2024-09-20 12:13:30|25610.3|25590.3|25612.8|25592.8|25612.8|25592.8|25610.3|25590.3|1
1726834420000|2024-09-20 12:13:40|25611.2|25591.2|25612.8|25592.8|25612.8|25592.8|25611.2|25591.2|0
1726834430000|2024-09-20 12:13:50|25611.2|25591.2|25609.5|25589.5|25611.2|25591.2|25609.5|25589.5|3
1726834440000|2024-09-20 12:14:00|25602.9|25582.9|25597|25577|25602.9|25582.9|25597|25577|1
1726834450000|2024-09-20 12:14:10|25597.9|25577.9|25607|25587|25607|25587|25597.9|25577.9|5
1726834470000|2024-09-20 12:14:30|25609.5|25589.5|25609.5|25589.5|25609.5|25589.5|25609.5|25589.5|4
1726834480000|2024-09-20 12:14:40|25607.9|25587.9|25607.9|25587.9|25607.9|25587.9|25607.9|25587.9|0
1726834500000|2024-09-20 12:15:00|25607|25587|25618.7|25598.7|25618.7|25598.7|25607|25587|3
1726834510000|2024-09-20 12:15:10|25620.3|25600.3|25610.4|25590.4|25620.3|25600.3|25610.4|25590.4|3
1726834520000|2024-09-20 12:15:20|25607.9|25587.9|25607|25587|25607.9|25587.9|25605.4|25585.4|0
1726834530000|2024-09-20 12:15:30|25603.7|25583.7|25602|25582|25603.7|25583.7|25602|25582|7
1726834540000|2024-09-20 12:15:40|25608.7|25568.7|25608.7|25568.7|25608.7|25568.7|25606.2|25566.2|6
1726834560000|2024-09-20 12:16:00|||||||||2
1726834570000|2024-09-20 12:16:10|25593.7|25573.7|25589.5|25569.5|25593.7|25573.7|25589.5|25569.5|1
1726834580000|2024-09-20 12:16:20|25591.2|25571.2|25594.5|25574.5|25594.5|25574.5|25591.2|25571.2|10
1726834590000|2024-09-20 12:16:30|25592.9|25572.9|25592.9|25572.9|25592.9|25572.9|25592.9|25572.9|5
1726834600000|2024-09-20 12:16:40|25594.5|25574.5|25592.9|25572.9|25594.5|25574.5|25592.9|25572.9|15
1726834610000|2024-09-20 12:16:50|25594.5|25574.5|25601.2|25581.2|25601.2|25581.2|25594.5|25574.5|1
1726834620000|2024-09-20 12:17:00|25604.5|25584.5|25610.4|25590.4|25610.4|25590.4|25604.5|25584.5|1
1726834630000|2024-09-20 12:17:10|25612|25592|25610.4|25590.4|25621.2|25601.2|25610.4|25590.4|11
1726834640000|2024-09-20 12:17:20|25608.7|25588.7|25593.7|25573.7|25608.7|25588.7|25593.7|25573.7|19
1726834650000|2024-09-20 12:17:30|25590.3|25570.3|25572.8|25552.8|25590.3|25570.3|25572.8|25552.8|5
1726834660000|2024-09-20 12:17:40|25571.2|25551.2|25554.5|25534.5|25575.4|25551.2|25554.5|25534.5|41
1726834670000|2024-09-20 12:17:50|25557.8|25537.8|25555.3|25535.3|25557.8|25537.8|25555.3|25535.3|4
1726834680000|2024-09-20 12:18:00|25557|25537|25554.5|25534.5|25557|25537|25554.5|25534.5|1
1726834690000|2024-09-20 12:18:10|25553.7|25533.7|25552|25532|25553.7|25533.7|25551.2|25531.2|1
1726834700000|2024-09-20 12:18:20|25552.8|25532.8|25557|25537|25557|25537|25552.8|25532.8|3
1726834710000|2024-09-20 12:18:30|25557.8|25537.8|25543.7|25523.7|25564.5|25544.5|25543.7|25523.7|3
1726834720000|2024-09-20 12:18:40|25540.3|25520.3|25537.8|25517.8|25540.3|25520.3|25536.2|25516.2|4
1726834730000|2024-09-20 12:18:50|25539.5|25519.5|25547.8|25527.8|25547.8|25527.8|25539.5|25519.5|1
1726834740000|2024-09-20 12:19:00|25549.5|25529.5|25546.2|25526.2|25549.5|25529.5|25546.2|25526.2|2
1726834750000|2024-09-20 12:19:10|25543.7|25523.7|25546.2|25526.2|25546.2|25526.2|25542.8|25522.8|4
1726834760000|2024-09-20 12:19:20|25549.5|25529.5|25549.5|25529.5|25549.5|25529.5|25549.5|25529.5|1
1726834770000|2024-09-20 12:19:30|25551.2|25531.2|25575.3|25555.3|25575.3|25555.3|25551.2|25531.2|26
1726834780000|2024-09-20 12:19:40|25578.6|25558.6|25581.1|25561.1|25581.1|25561.1|25578.6|25558.6|0
1726834790000|2024-09-20 12:19:50|25584.5|25564.5|25600.3|25580.3|25600.3|25580.3|25584.5|25564.5|7
1726834800000|2024-09-20 12:20:00|25604.5|25584.5|25605.3|25565.3|25605.3|25584.5|25602.8|25565.3|5
1726834810000|2024-09-20 12:20:10|25592.8|25572.8|25592.8|25572.8|25592.8|25572.8|25590.3|25570.3|2
1726834820000|2024-09-20 12:20:20|25597|25577|25593.7|25573.7|25597|25577|25593.7|25573.7|9
1726834830000|2024-09-20 12:20:30|25601.2|25561.2|25573.6|25553.6|25601.2|25566.2|25573.6|25553.6|7
1726834840000|2024-09-20 12:20:40|25572|25552|25576.1|25556.1|25576.1|25556.1|25571.1|25551.1|3
1726834850000|2024-09-20 12:20:50|25578.6|25558.6|25578.6|25558.6|25578.6|25558.6|25578.6|25558.6|0
1726834870000|2024-09-20 12:21:10|25581.1|25561.1|25580.3|25560.3|25583.6|25563.6|25579.5|25559.5|7
1726834880000|2024-09-20 12:21:20|25581.1|25561.1|25607.8|25587.8|25612.8|25587.8|25581.1|25551.1|9
1726834890000|2024-09-20 12:21:30|25621.1|25581.1|25616.1|25596.1|25621.1|25598.6|25614.5|25581.1|9
1726834900000|2024-09-20 12:21:40|25613.6|25593.6|25603.6|25583.6|25613.6|25593.6|25603.6|25583.6|7
1726834910000|2024-09-20 12:21:50|25601.1|25581.1|25601.1|25581.1|25601.1|25581.1|25601.1|25581.1|0
1726834920000|2024-09-20 12:22:00|25602|25582|25614.5|25594.5|25614.5|25594.5|25602|25582|5
1726834930000|2024-09-20 12:22:10|25616.1|25596.1|25617|25597|25620.3|25600.3|25616.1|25596.1|5
1726834940000|2024-09-20 12:22:20|25616.1|25596.1|25609.5|25589.5|25617.8|25597.8|25609.5|25589.5|1
1726834950000|2024-09-20 12:22:30|25606.2|25586.2|25605.3|25585.3|25606.2|25586.2|25605.3|25585.3|0
1726834960000|2024-09-20 12:22:40|25607|25587|25607|25587|25607|25587|25607|25587|0
1726834970000|2024-09-20 12:22:50|25603.7|25583.7|25607|25587|25607|25587|25602.8|25582.8|0
1726834980000|2024-09-20 12:23:00|25606.1|25586.1|25606.1|25586.1|25606.1|25586.1|25606.1|25586.1|1
1726834990000|2024-09-20 12:23:10|25607.8|25587.8|25607.8|25587.8|25607.8|25587.8|25607.8|25587.8|1
1726835000000|2024-09-20 12:23:20|25606.1|25586.1|25612|25592|25612|25592|25606.1|25586.1|7
1726835010000|2024-09-20 12:23:30|25621.1|25601.1|25622.8|25602.8|25622.8|25602.8|25621.1|25601.1|1
1726835030000|2024-09-20 12:23:50|25629.5|25609.5|25646.1|25626.1|25646.1|25626.1|25629.5|25609.5|5
1726835040000|2024-09-20 12:24:00|25652.8|25632.8|25652.8|25632.8|25652.8|25632.8|25652.8|25632.8|5
1726835050000|2024-09-20 12:24:10|25651.1|25631.1|25659.5|25639.5|25659.5|25639.5|25651.1|25631.1|1
1726835070000|2024-09-20 12:24:30|25660.3|25640.3|25662.8|25642.8|25662.8|25642.8|25660.3|25640.3|3
1726835080000|2024-09-20 12:24:40|25661.1|25641.1|25661.1|25641.1|25662.8|25642.8|25661.1|25641.1|4
1726835100000|2024-09-20 12:25:00|25665.3|25645.3|25665.3|25645.3|25665.3|25645.3|25665.3|25645.3|1
1726835110000|2024-09-20 12:25:10|25667|25647|25667.8|25647.8|25667.8|25647.8|25667|25647|3
1726835120000|2024-09-20 12:25:20|||||||||1
1726835130000|2024-09-20 12:25:30|25666.1|25646.1|25658.6|25638.6|25666.1|25646.1|25658.6|25638.6|1
1726835150000|2024-09-20 12:25:50|25657|25637|25651.1|25631.1|25657|25637|25651.1|25631.1|1
1726835160000|2024-09-20 12:26:00|25648.6|25628.6|25648.6|25628.6|25648.6|25628.6|25648.6|25628.6|0
1726835170000|2024-09-20 12:26:10|25647|25627|25644.5|25624.5|25647|25627|25644.5|25624.5|1
1726835190000|2024-09-20 12:26:30|25646.1|25626.1|25651.1|25631.1|25651.1|25631.1|25646.1|25626.1|5
1726835200000|2024-09-20 12:26:40|25652.8|25632.8|25652.8|25632.8|25652.8|25632.8|25652.8|25632.8|0
1726835220000|2024-09-20 12:27:00|25650.3|25630.3|25650.3|25630.3|25650.3|25630.3|25650.3|25630.3|2
1726835230000|2024-09-20 12:27:10|25643.6|25623.6|25643.6|25623.6|25643.6|25623.6|25643.6|25623.6|2
1726835240000|2024-09-20 12:27:20|25641.1|25621.1|25641.1|25621.1|25641.1|25621.1|25641.1|25621.1|8
1726835250000|2024-09-20 12:27:30|25639.5|25619.5|25639.5|25619.5|25639.5|25619.5|25639.5|25619.5|0
1726835260000|2024-09-20 12:27:40|25634.5|25614.5|25630.3|25610.3|25634.5|25614.5|25630.3|25610.3|0
1726835270000|2024-09-20 12:27:50|25632|25612|25627.8|25607.8|25632|25612|25627.8|25607.8|1
1726835280000|2024-09-20 12:28:00|25626.2|25606.2|25642.8|25622.8|25642.8|25622.8|25626.2|25606.2|1
1726835290000|2024-09-20 12:28:10|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|1
1726835300000|2024-09-20 12:28:20|25647|25627|25647|25627|25647|25627|25647|25627|0
1726835310000|2024-09-20 12:28:30|25648.7|25628.7|25648.7|25628.7|25648.7|25628.7|25648.7|25628.7|0
1726835320000|2024-09-20 12:28:40|25650.3|25630.3|25650.3|25630.3|25662|25630.3|25650.3|25622|0
1726835330000|2024-09-20 12:28:50|25662|25622|25662|25622|25662|25622|25662|25622|0
1726835340000|2024-09-20 12:29:00|25650.3|25630.3|25671.1|25631.1|25671.1|25636.1|25650.3|25622.8|2
1726835350000|2024-09-20 12:29:10|25672.8|25632.8|25666.1|25646.1|25672.8|25646.1|25666.1|25632.8|0
1726835360000|2024-09-20 12:29:20|25667|25647|25667|25647|25667|25647|25667|25647|3
1726835370000|2024-09-20 12:29:30|25666.1|25646.1|25663.6|25643.6|25666.1|25646.1|25663.6|25643.6|0
1726835380000|2024-09-20 12:29:40|25661.1|25641.1|25659.5|25639.5|25661.1|25641.1|25659.5|25639.5|3
1726835390000|2024-09-20 12:29:50|25658.6|25638.6|25658.6|25638.6|25658.6|25638.6|25658.6|25638.6|1
1726835400000|2024-09-20 12:30:00|25657.8|25637.8|25624.5|25604.5|25657.8|25637.8|25624.5|25604.5|11
1726835410000|2024-09-20 12:30:10|25623.6|25603.6|25641.1|25621.1|25641.1|25621.1|25623.6|25603.6|4
1726835420000|2024-09-20 12:30:20|25642.8|25622.8|25646.1|25626.1|25647.8|25627.8|25642.8|25622.8|0
1726835430000|2024-09-20 12:30:30|||||||||2
1726835440000|2024-09-20 12:30:40|25644.5|25624.5|25646.1|25626.1|25646.1|25626.1|25644.5|25624.5|1
1726835450000|2024-09-20 12:30:50|25648.6|25628.6|25649.5|25629.5|25649.5|25629.5|25647|25627|5
1726835460000|2024-09-20 12:31:00|25647|25627|25650.3|25630.3|25650.3|25630.3|25647|25627|3
1726835470000|2024-09-20 12:31:10|25648.6|25628.6|25648.6|25628.6|25648.6|25628.6|25648.6|25628.6|0
1726835480000|2024-09-20 12:31:20|25647|25627|25647|25627|25647|25627|25647|25627|6
1726835490000|2024-09-20 12:31:30|25645.3|25625.3|25645.3|25625.3|25645.3|25625.3|25645.3|25625.3|3
1726835500000|2024-09-20 12:31:40|25642|25622|25642|25622|25642|25622|25639.5|25619.5|6
1726835510000|2024-09-20 12:31:50|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|2
1726835520000|2024-09-20 12:32:00|25645.3|25625.3|25625.3|25605.3|25647.8|25627.8|25625.3|25605.3|8
1726835540000|2024-09-20 12:32:20|25620.3|25600.3|25608.6|25588.6|25620.3|25600.3|25608.6|25588.6|4
1726835550000|2024-09-20 12:32:30|25610.3|25590.3|25617.8|25597.8|25617.8|25597.8|25610.3|25590.3|6
1726835560000|2024-09-20 12:32:40|25621.1|25601.1|25617.8|25597.8|25621.1|25601.1|25617.8|25597.8|2
1726835570000|2024-09-20 12:32:50|25615.3|25595.3|25602.8|25582.8|25615.3|25595.3|25602.8|25582.8|3
1726835580000|2024-09-20 12:33:00|25597.8|25577.8|25597.8|25577.8|25597.8|25577.8|25597.8|25577.8|2
1726835590000|2024-09-20 12:33:10|25595.3|25575.3|25593.6|25573.6|25595.3|25575.3|25593.6|25573.6|2
1726835600000|2024-09-20 12:33:20|25592.8|25572.8|25592.8|25572.8|25592.8|25572.8|25592.8|25572.8|1
1726835610000|2024-09-20 12:33:30|25591.1|25571.1|25588.6|25568.6|25591.1|25571.1|25588.6|25568.6|3
1726835620000|2024-09-20 12:33:40|25587.8|25567.8|25587.8|25567.8|25587.8|25567.8|25587.8|25567.8|0
1726835630000|2024-09-20 12:33:50|25582.8|25542.8|25582|25542|25582.8|25542.8|25580.3|25540.3|1
1726835640000|2024-09-20 12:34:00|25582.8|25542.8|25552|25532|25582.8|25557|25552|25532|46
1726835650000|2024-09-20 12:34:10|25547.8|25527.8|25542.8|25522.8|25547.8|25527.8|25542.8|25522.8|10
1726835660000|2024-09-20 12:34:20|25542|25522|25528.7|25508.7|25542|25522|25528.7|25508.7|28
1726835670000|2024-09-20 12:34:30|25530.3|25510.3|25527|25507|25536.2|25516.2|25527|25507|2
1726835680000|2024-09-20 12:34:40|25524.5|25504.5|25523.7|25503.7|25524.5|25504.5|25523.7|25503.7|17
1726835690000|2024-09-20 12:34:50|25522|25502|25519.5|25499.5|25522|25502|25519.5|25499.5|1
1726835700000|2024-09-20 12:35:00|25523.7|25503.7|25523.7|25503.7|25523.7|25503.7|25523.7|25503.7|5
1726835710000|2024-09-20 12:35:10|25526.2|25506.2|25533.7|25513.7|25533.7|25513.7|25526.2|25506.2|7
1726835720000|2024-09-20 12:35:20|25536.2|25516.2|25536.2|25516.2|25536.2|25516.2|25536.2|25516.2|11
1726835730000|2024-09-20 12:35:30|25539.5|25519.5|25545.3|25525.3|25545.3|25525.3|25539.5|25519.5|6
1726835740000|2024-09-20 12:35:40|25542|25522|25518.7|25498.7|25542|25522|25518.7|25498.7|5
1726835750000|2024-09-20 12:35:50|25515.3|25495.3|25515.3|25495.3|25515.3|25495.3|25515.3|25495.3|3
1726835760000|2024-09-20 12:36:00|25514.5|25494.5|25514.5|25494.5|25514.5|25494.5|25514.5|25494.5|0
1726835770000|2024-09-20 12:36:10|25515.3|25495.3|25508.7|25488.7|25515.3|25495.3|25508.7|25488.7|18
1726835780000|2024-09-20 12:36:20|||||||||5
1726835790000|2024-09-20 12:36:30|||||||||2
1726835800000|2024-09-20 12:36:40|25505.3|25485.3|25489.5|25469.5|25507|25485.3|25489.5|25467|33
1726835810000|2024-09-20 12:36:50|25486.2|25466.2|25481.2|25461.2|25487.8|25466.2|25478.7|25447|5
1726835820000|2024-09-20 12:37:00|25489.5|25469.5|25491.2|25471.2|25492|25472|25486.2|25466.2|7
1726835830000|2024-09-20 12:37:10|25486.2|25466.2|25484.5|25464.5|25486.2|25466.2|25484.5|25464.5|5
1726835840000|2024-09-20 12:37:20|||||||||3
1726835850000|2024-09-20 12:37:30|25481.2|25461.2|25476.2|25456.2|25481.2|25461.2|25476.2|25456.2|7
1726835860000|2024-09-20 12:37:40|25474.5|25454.5|25467|25447|25474.5|25454.5|25467|25447|5
1726835870000|2024-09-20 12:37:50|25471.2|25451.2|25471.2|25451.2|25471.2|25451.2|25471.2|25451.2|3
1726835880000|2024-09-20 12:38:00|25473.7|25453.7|25483.7|25463.7|25483.7|25463.7|25473.7|25453.7|5
1726835890000|2024-09-20 12:38:10|25488.6|25468.6|25502.8|25482.8|25502.8|25482.8|25488.6|25468.6|6
1726835900000|2024-09-20 12:38:20|||||||||17
1726835910000|2024-09-20 12:38:30|25505.3|25485.3|25520.3|25500.3|25520.3|25500.3|25505.3|25485.3|6
1726835920000|2024-09-20 12:38:40|25522.8|25502.8|25522.8|25502.8|25522.8|25502.8|25522.8|25502.8|1
1726835930000|2024-09-20 12:38:50|25524.5|25504.5|25529.5|25509.5|25529.5|25509.5|25524.5|25504.5|1
1726835940000|2024-09-20 12:39:00|25526.2|25506.2|25525.3|25505.3|25526.2|25506.2|25525.3|25505.3|1
1726835950000|2024-09-20 12:39:10|25527|25507|25522.8|25502.8|25527|25507|25522.8|25502.8|3
1726835960000|2024-09-20 12:39:20|25521.2|25501.2|25507.8|25467.8|25521.2|25501.2|25499.5|25467.8|22
1726835970000|2024-09-20 12:39:30|25492.8|25472.8|25498.7|25478.7|25498.7|25478.7|25484.5|25464.5|7
1726835980000|2024-09-20 12:39:40|25502|25482|25497.8|25477.8|25502.8|25482.8|25497.8|25477.8|4
1726836000000|2024-09-20 12:40:00|25496.2|25476.2|25486.2|25466.2|25496.2|25476.2|25486.2|25466.2|4
1726836010000|2024-09-20 12:40:10|25478.7|25458.7|25478.7|25458.7|25478.7|25458.7|25478.7|25458.7|10
1726836020000|2024-09-20 12:40:20|25475.3|25455.3|25417|25397|25475.3|25455.3|25417|25397|37
1726836030000|2024-09-20 12:40:30|25416.2|25396.2|25407|25387|25416.2|25396.2|25402|25382|89
1726836040000|2024-09-20 12:40:40|25405.3|25385.3|25407|25387|25408.7|25388.7|25402.8|25382.8|6
1726836050000|2024-09-20 12:40:50|25405.3|25385.3|25402.8|25382.8|25407.8|25387.8|25401.2|25381.2|17
1726836060000|2024-09-20 12:41:00|25393.7|25373.7|25377|25357|25393.7|25373.7|25371.2|25351.2|34
1726836070000|2024-09-20 12:41:10|25377.8|25357.8|25408.7|25388.7|25415.3|25390.3|25377.8|25357.8|20
1726836080000|2024-09-20 12:41:20|25409.5|25389.5|25415.3|25395.3|25415.3|25395.3|25409.5|25389.5|5
1726836090000|2024-09-20 12:41:30|25419.5|25399.5|25424.5|25404.5|25426.2|25406.2|25419.5|25399.5|33
1726836100000|2024-09-20 12:41:40|25426.2|25406.2|25415.3|25395.3|25426.2|25406.2|25412.8|25392.8|7
1726836110000|2024-09-20 12:41:50|25410.3|25390.3|25390.3|25370.3|25410.3|25390.3|25390.3|25370.3|12
1726836120000|2024-09-20 12:42:00|25387.8|25367.8|25376.2|25356.2|25387.8|25367.8|25376.2|25356.2|9
1726836130000|2024-09-20 12:42:10|25377.8|25357.8|25377.8|25357.8|25377.8|25357.8|25377.8|25357.8|2
1726836140000|2024-09-20 12:42:20|25380.3|25360.3|25377.8|25357.8|25380.3|25360.3|25377.8|25357.8|2
1726836150000|2024-09-20 12:42:30|||||||||3
1726836160000|2024-09-20 12:42:40|25378.7|25358.7|25377.8|25357.8|25378.7|25358.7|25377.8|25357.8|3
1726836170000|2024-09-20 12:42:50|25375.3|25355.3|25376.2|25356.2|25376.2|25356.2|25375.3|25355.3|12
1726836180000|2024-09-20 12:43:00|25375.3|25355.3|25378.7|25358.7|25380.3|25360.3|25375.3|25355.3|13
1726836190000|2024-09-20 12:43:10|25380.3|25360.3|25375.3|25355.3|25380.3|25360.3|25375.3|25355.3|11
1726836200000|2024-09-20 12:43:20|25378.7|25358.7|25380.3|25360.3|25380.3|25360.3|25378.7|25358.7|3
1726836210000|2024-09-20 12:43:30|25378.7|25358.7|25376.2|25356.2|25380.3|25360.3|25376.2|25356.2|1
1726836220000|2024-09-20 12:43:40|25374.5|25354.5|25372.8|25352.8|25374.5|25354.5|25372.8|25352.8|5
1726836230000|2024-09-20 12:43:50|||||||||1
1726836240000|2024-09-20 12:44:00|25374.5|25354.5|25377.8|25357.8|25377.8|25357.8|25374.5|25354.5|6
1726836250000|2024-09-20 12:44:10|25379.5|25359.5|25397.8|25377.8|25397.8|25377.8|25378.7|25358.7|3
1726836260000|2024-09-20 12:44:20|25396.2|25376.2|25396.2|25376.2|25396.2|25376.2|25396.2|25376.2|3
1726836270000|2024-09-20 12:44:30|25393.7|25373.7|25388.7|25368.7|25393.7|25373.7|25388.7|25368.7|3
1726836280000|2024-09-20 12:44:40|25387.8|25367.8|25387.8|25367.8|25387.8|25367.8|25387.8|25367.8|0
1726836290000|2024-09-20 12:44:50|25391.2|25371.2|25407.8|25387.8|25407.8|25387.8|25391.2|25371.2|29
1726836300000|2024-09-20 12:45:00|25401.1|25381.1|25392.8|25372.8|25401.1|25381.1|25392.8|25372.8|6
1726836310000|2024-09-20 12:45:10|25390.3|25370.3|25390.3|25370.3|25390.3|25370.3|25390.3|25370.3|5
1726836330000|2024-09-20 12:45:30|25394.5|25374.5|25408.7|25388.7|25411.2|25391.2|25394.5|25374.5|18
1726836340000|2024-09-20 12:45:40|25413.7|25393.7|25413.7|25393.7|25413.7|25393.7|25413.7|25393.7|1
1726836350000|2024-09-20 12:45:50|25420.3|25400.3|25420.3|25400.3|25420.3|25400.3|25420.3|25400.3|10
1726836360000|2024-09-20 12:46:00|25421.2|25401.2|25428.7|25408.7|25428.7|25408.7|25421.2|25401.2|3
1726836370000|2024-09-20 12:46:10|25427.8|25407.8|25427|25407|25427.8|25407.8|25426.2|25406.2|2
1726836380000|2024-09-20 12:46:20|25419.5|25399.5|25419.5|25399.5|25419.5|25399.5|25419.5|25399.5|13
1726836390000|2024-09-20 12:46:30|25405.3|25385.3|25402|25382|25405.3|25385.3|25402|25382|4
1726836400000|2024-09-20 12:46:40|25403.7|25383.7|25403.7|25383.7|25403.7|25383.7|25403.7|25383.7|0
1726836410000|2024-09-20 12:46:50|25405.3|25385.3|25405.3|25385.3|25405.3|25385.3|25405.3|25385.3|2
1726836420000|2024-09-20 12:47:00|25406.2|25386.2|25408.7|25388.7|25408.7|25388.7|25406.2|25386.2|0
1726836440000|2024-09-20 12:47:20|25411.2|25391.2|25411.2|25391.2|25411.2|25391.2|25411.2|25391.2|1
1726836450000|2024-09-20 12:47:30|25419.5|25399.5|25422|25402|25422|25402|25419.5|25399.5|6
1726836460000|2024-09-20 12:47:40|25422.8|25402.8|25427|25407|25427|25407|25422.8|25402.8|2
1726836470000|2024-09-20 12:47:50|25438.6|25418.6|25440.3|25420.3|25442|25422|25438.6|25418.6|7
1726836480000|2024-09-20 12:48:00|25442|25422|25443.6|25423.6|25443.6|25423.6|25442|25422|7
1726836490000|2024-09-20 12:48:10|25445.3|25425.3|25445.3|25425.3|25445.3|25425.3|25445.3|25425.3|3
1726836500000|2024-09-20 12:48:20|25443.6|25423.6|25438.6|25418.6|25443.6|25423.6|25438.6|25418.6|8
1726836510000|2024-09-20 12:48:30|||||||||1
1726836520000|2024-09-20 12:48:40|25443.6|25423.6|25441.1|25421.1|25445.3|25425.3|25441.1|25421.1|28
1726836530000|2024-09-20 12:48:50|25438.6|25418.6|25438.6|25418.6|25438.6|25418.6|25438.6|25418.6|6
1726836540000|2024-09-20 12:49:00|25446.9|25426.9|25481.9|25461.9|25481.9|25461.9|25446.9|25426.9|43
1726836550000|2024-09-20 12:49:10|||||||||1
1726836560000|2024-09-20 12:49:20|||||||||1
1726836580000|2024-09-20 12:49:40|25484.4|25464.4|25484.4|25464.4|25484.4|25464.4|25484.4|25464.4|1
1726836590000|2024-09-20 12:49:50|25486.1|25466.1|25486.9|25466.9|25486.9|25466.9|25486.1|25466.1|1
1726836600000|2024-09-20 12:50:00|25485.3|25465.3|25479.4|25459.4|25485.3|25465.3|25479.4|25459.4|3
1726836610000|2024-09-20 12:50:10|25485.3|25465.3|25486.9|25466.9|25486.9|25466.9|25484.4|25464.4|6
1726836620000|2024-09-20 12:50:20|25490.3|25470.3|25501.9|25481.9|25508.6|25488.6|25490.3|25470.3|7
1726836630000|2024-09-20 12:50:30|25500.3|25480.3|25497.8|25477.8|25500.3|25480.3|25497.8|25477.8|1
1726836650000|2024-09-20 12:50:50|25500.3|25480.3|25516.9|25476.9|25516.9|25480.3|25500.3|25476.9|5
1726836660000|2024-09-20 12:51:00|25508.6|25488.6|25512.8|25492.8|25512.8|25492.8|25506.9|25486.9|3
1726836670000|2024-09-20 12:51:10|25514.4|25494.4|25506.1|25486.1|25521.1|25501.1|25504.4|25484.4|25
1726836680000|2024-09-20 12:51:20|25506.9|25486.9|25527.8|25507.8|25532.8|25512.8|25506.9|25486.9|11
1726836700000|2024-09-20 12:51:40|25528.6|25508.6|25524.4|25504.4|25528.6|25508.6|25524.4|25504.4|24
1726836720000|2024-09-20 12:52:00|25526.1|25506.1|25526.1|25506.1|25526.1|25506.1|25526.1|25506.1|0
1726836730000|2024-09-20 12:52:10|25531.1|25511.1|25552.8|25512.8|25552.8|25515.3|25531.1|25508.6|4
1726836740000|2024-09-20 12:52:20|||||||||2
1726836750000|2024-09-20 12:52:30|25537.8|25517.8|25536.1|25516.1|25537.8|25517.8|25536.1|25516.1|7
1726836760000|2024-09-20 12:52:40|||||||||1
1726836770000|2024-09-20 12:52:50|25538.6|25518.6|25538.6|25518.6|25538.6|25518.6|25538.6|25518.6|1
1726836780000|2024-09-20 12:53:00|25536.1|25516.1|25534.4|25514.4|25536.1|25516.1|25534.4|25514.4|4
1726836790000|2024-09-20 12:53:10|25533.6|25513.6|25533.6|25513.6|25533.6|25513.6|25533.6|25513.6|0
1726836800000|2024-09-20 12:53:20|25532.8|25512.8|25531.1|25511.1|25532.8|25512.8|25531.1|25511.1|4
1726836810000|2024-09-20 12:53:30|25528.6|25508.6|25528.6|25508.6|25528.6|25508.6|25528.6|25508.6|2
1726836820000|2024-09-20 12:53:40|||||||||1
1726836830000|2024-09-20 12:53:50|25530.3|25510.3|25533.6|25513.6|25533.6|25513.6|25530.3|25510.3|0
1726836840000|2024-09-20 12:54:00|25531.9|25511.9|25531.1|25491.1|25533.6|25511.9|25528.6|25491.1|7
1726836850000|2024-09-20 12:54:10|25513.6|25493.6|25513.6|25493.6|25513.6|25493.6|25513.6|25493.6|4
1726836860000|2024-09-20 12:54:20|25511.1|25491.1|25495.3|25475.3|25511.1|25491.1|25495.3|25475.3|7
1726836870000|2024-09-20 12:54:30|25497.8|25477.8|25495.3|25475.3|25497.8|25477.8|25495.3|25475.3|18
1726836890000|2024-09-20 12:54:50|||||||||2
1726836900000|2024-09-20 12:55:00|25496.9|25476.9|25500.3|25480.3|25500.3|25480.3|25496.9|25476.9|2
1726836910000|2024-09-20 12:55:10|25501.9|25481.9|25517.8|25477.8|25517.8|25484.4|25501.9|25477.8|1
1726836920000|2024-09-20 12:55:20|25514.4|25494.4|25516.9|25496.9|25516.9|25496.9|25514.4|25494.4|4
1726836930000|2024-09-20 12:55:30|||||||||1
1726836940000|2024-09-20 12:55:40|25517.8|25497.8|25517.8|25497.8|25517.8|25497.8|25517.8|25497.8|0
1726836960000|2024-09-20 12:56:00|25520.3|25500.3|25522.8|25502.8|25522.8|25502.8|25520.3|25500.3|1
1726837000000|2024-09-20 12:56:40|||||||||1
1726837020000|2024-09-20 12:57:00|||||||||2
1726837030000|2024-09-20 12:57:10|25520.3|25500.3|25520.3|25500.3|25520.3|25500.3|25520.3|25500.3|3
1726837040000|2024-09-20 12:57:20|25518.6|25498.6|25518.6|25498.6|25518.6|25498.6|25518.6|25498.6|1
1726837050000|2024-09-20 12:57:30|25517.8|25497.8|25512.8|25492.8|25517.8|25497.8|25512.8|25492.8|2
1726837060000|2024-09-20 12:57:40|25515.3|25495.3|25516.9|25496.9|25516.9|25496.9|25515.3|25495.3|1
1726837070000|2024-09-20 12:57:50|25519.4|25499.4|25520.3|25500.3|25520.3|25500.3|25519.4|25499.4|0
1726837080000|2024-09-20 12:58:00|25518.6|25498.6|25520.3|25500.3|25520.3|25500.3|25518.6|25498.6|1
1726837090000|2024-09-20 12:58:10|25518.6|25498.6|25517.8|25497.8|25518.6|25498.6|25517.8|25497.8|0
1726837110000|2024-09-20 12:58:30|25515.3|25495.3|25515.3|25495.3|25515.3|25495.3|25515.3|25495.3|1
1726837120000|2024-09-20 12:58:40|25512.8|25492.8|25512.8|25492.8|25512.8|25492.8|25512.8|25492.8|0
1726837140000|2024-09-20 12:59:00|25511.1|25491.1|25511.1|25491.1|25511.1|25491.1|25511.1|25491.1|0
1726837150000|2024-09-20 12:59:10|25510.3|25490.3|25496.1|25476.1|25510.3|25490.3|25496.1|25476.1|14
1726837160000|2024-09-20 12:59:20|||||||||1
1726837170000|2024-09-20 12:59:30|25497.8|25477.8|25500.3|25480.3|25500.3|25480.3|25497.8|25477.8|1
1726837180000|2024-09-20 12:59:40|25498.6|25478.6|25497.8|25477.8|25498.6|25478.6|25497.8|25477.8|0
1726837190000|2024-09-20 12:59:50|25500.3|25480.3|25497.8|25477.8|25500.3|25480.3|25497.8|25477.8|1
1726837200000|2024-09-20 13:00:00|||||||||1
1726837210000|2024-09-20 13:00:10|||||||||1
1726837220000|2024-09-20 13:00:20|25492.8|25472.8|25505.3|25485.3|25505.3|25485.3|25490.3|25470.3|17
1726837230000|2024-09-20 13:00:30|25507.8|25487.8|25512.8|25492.8|25512.8|25492.8|25507.8|25487.8|15
1726837240000|2024-09-20 13:00:40|25510.3|25490.3|25510.3|25490.3|25510.3|25490.3|25510.3|25490.3|2
1726837250000|2024-09-20 13:00:50|25508.6|25488.6|25508.6|25488.6|25508.6|25488.6|25508.6|25488.6|0
1726837260000|2024-09-20 13:01:00|25507.8|25487.8|25496.9|25476.9|25507.8|25487.8|25492.8|25472.8|10
1726837270000|2024-09-20 13:01:10|25495.3|25475.3|25491.1|25471.1|25495.3|25475.3|25491.1|25471.1|18
1726837280000|2024-09-20 13:01:20|25489.4|25469.4|25491.1|25471.1|25491.1|25471.1|25489.4|25469.4|2
1726837300000|2024-09-20 13:01:40|25492.8|25472.8|25503.6|25483.6|25503.6|25483.6|25492.8|25472.8|3
1726837310000|2024-09-20 13:01:50|||||||||1
1726837320000|2024-09-20 13:02:00|25506.1|25486.1|25509.4|25489.4|25511.1|25491.1|25506.1|25486.1|37
1726837330000|2024-09-20 13:02:10|||||||||3
1726837360000|2024-09-20 13:02:40|25511.1|25491.1|25511.1|25491.1|25511.1|25491.1|25511.1|25491.1|2
1726837370000|2024-09-20 13:02:50|25514.4|25494.4|25525.3|25505.3|25525.3|25505.3|25514.4|25494.4|6
1726837380000|2024-09-20 13:03:00|25527.8|25507.8|25530.3|25510.3|25530.3|25510.3|25527.8|25507.8|12
1726837390000|2024-09-20 13:03:10|25529.4|25509.4|25523.6|25503.6|25529.4|25509.4|25523.6|25503.6|4
1726837400000|2024-09-20 13:03:20|||||||||10
1726837420000|2024-09-20 13:03:40|||||||||2
1726837430000|2024-09-20 13:03:50|25521.9|25501.9|25523.6|25503.6|25523.6|25503.6|25521.1|25501.1|15
1726837440000|2024-09-20 13:04:00|25520.3|25500.3|25516.9|25496.9|25520.3|25500.3|25516.9|25496.9|2
1726837450000|2024-09-20 13:04:10|25506.1|25486.1|25496.1|25476.1|25506.1|25486.1|25496.1|25476.1|12
1726837460000|2024-09-20 13:04:20|25493.6|25473.6|25493.6|25473.6|25493.6|25473.6|25493.6|25473.6|1
1726837470000|2024-09-20 13:04:30|||||||||2
1726837480000|2024-09-20 13:04:40|25494.4|25474.4|25494.4|25474.4|25494.4|25474.4|25494.4|25474.4|1
1726837490000|2024-09-20 13:04:50|25496.1|25476.1|25496.1|25476.1|25496.1|25476.1|25496.1|25476.1|0
1726837500000|2024-09-20 13:05:00|25494.4|25474.4|25500.3|25480.3|25500.3|25480.3|25494.4|25474.4|11
1726837520000|2024-09-20 13:05:20|||||||||4
1726837550000|2024-09-20 13:05:50|25505.3|25485.3|25521.9|25501.9|25521.9|25501.9|25505.3|25485.3|14
1726837560000|2024-09-20 13:06:00|25525.3|25505.3|25502.8|25482.8|25526.9|25506.9|25502.8|25482.8|8
1726837570000|2024-09-20 13:06:10|25501.9|25481.9|25499.4|25479.4|25501.9|25481.9|25499.4|25479.4|3
1726837600000|2024-09-20 13:06:40|25497.8|25477.8|25496.9|25476.9|25497.8|25477.8|25496.9|25476.9|0
1726837610000|2024-09-20 13:06:50|25495.3|25475.3|25494.4|25474.4|25495.3|25475.3|25494.4|25474.4|0
1726837620000|2024-09-20 13:07:00|25496.9|25476.9|25499.4|25479.4|25499.4|25479.4|25496.9|25476.9|5
1726837630000|2024-09-20 13:07:10|25501.1|25481.1|25503.6|25483.6|25503.6|25483.6|25501.1|25481.1|1
1726837640000|2024-09-20 13:07:20|25501.9|25481.9|25527.7|25487.7|25527.7|25496.1|25501.9|25481.9|2
1726837650000|2024-09-20 13:07:30|25520.2|25500.2|25520.2|25500.2|25520.2|25500.2|25520.2|25500.2|0
1726837660000|2024-09-20 13:07:40|25521.1|25501.1|25521.1|25501.1|25521.1|25501.1|25521.1|25501.1|0
1726837680000|2024-09-20 13:08:00|25522.7|25502.7|25523.6|25503.6|25523.6|25503.6|25522.7|25502.7|0
1726837690000|2024-09-20 13:08:10|25516.9|25496.9|25512.8|25492.8|25516.9|25496.9|25512.8|25492.8|6
1726837710000|2024-09-20 13:08:30|25502.8|25482.8|25502.8|25482.8|25502.8|25482.8|25502.8|25482.8|3
1726837720000|2024-09-20 13:08:40|25501.1|25481.1|25499.4|25479.4|25501.1|25481.1|25499.4|25479.4|0
1726837740000|2024-09-20 13:09:00|25496.9|25476.9|25495.3|25475.3|25496.9|25476.9|25494.4|25474.4|57
1726837750000|2024-09-20 13:09:10|25499.4|25479.4|25499.4|25479.4|25499.4|25479.4|25499.4|25479.4|1
1726837760000|2024-09-20 13:09:20|25500.3|25480.3|25495.3|25475.3|25500.3|25480.3|25495.3|25475.3|1
1726837770000|2024-09-20 13:09:30|25497.8|25477.8|25497.8|25477.8|25497.8|25477.8|25495.3|25475.3|1
1726837780000|2024-09-20 13:09:40|25495.3|25475.3|25497.8|25477.8|25497.8|25477.8|25495.3|25475.3|5
1726837790000|2024-09-20 13:09:50|||||||||13
1726837810000|2024-09-20 13:10:10|25500.3|25480.3|25500.3|25480.3|25500.3|25480.3|25500.3|25480.3|0
1726837820000|2024-09-20 13:10:20|25499.4|25479.4|25499.4|25479.4|25499.4|25479.4|25499.4|25479.4|7
1726837840000|2024-09-20 13:10:40|25500.3|25480.3|25499.4|25479.4|25500.3|25480.3|25499.4|25479.4|5
1726837850000|2024-09-20 13:10:50|25503.6|25483.6|25504.4|25484.4|25504.4|25484.4|25503.6|25483.6|4
1726837860000|2024-09-20 13:11:00|25506.1|25486.1|25506.1|25486.1|25506.1|25486.1|25506.1|25486.1|0
1726837870000|2024-09-20 13:11:10|25501.9|25481.9|25501.9|25481.9|25501.9|25481.9|25501.9|25481.9|3
1726837880000|2024-09-20 13:11:20|25499.4|25479.4|25496.9|25476.9|25499.4|25479.4|25496.9|25476.9|2
1726837890000|2024-09-20 13:11:30|25494.4|25474.4|25494.4|25474.4|25494.4|25474.4|25494.4|25474.4|16
1726837900000|2024-09-20 13:11:40|25492.8|25472.8|25489.4|25469.4|25492.8|25472.8|25489.4|25469.4|24
1726837910000|2024-09-20 13:11:50|25486.9|25466.9|25483.6|25463.6|25486.9|25466.9|25476.1|25456.1|24
1726837920000|2024-09-20 13:12:00|25482.8|25462.8|25482.8|25462.8|25482.8|25462.8|25482.8|25462.8|4
1726837930000|2024-09-20 13:12:10|25478.6|25458.6|25466.1|25446.1|25478.6|25458.6|25466.1|25446.1|5
1726837940000|2024-09-20 13:12:20|||||||||2
1726837950000|2024-09-20 13:12:30|25463.6|25443.6|25463.6|25443.6|25463.6|25443.6|25463.6|25443.6|1
1726837960000|2024-09-20 13:12:40|25461.1|25441.1|25458.6|25438.6|25461.1|25441.1|25458.6|25438.6|13
1726837970000|2024-09-20 13:12:50|25456.1|25436.1|25456.9|25436.9|25456.9|25436.9|25452.8|25432.8|7
1726837980000|2024-09-20 13:13:00|25455.3|25435.3|25451.9|25431.9|25455.3|25435.3|25451.9|25431.9|7
1726837990000|2024-09-20 13:13:10|25450.3|25430.3|25438.6|25418.6|25450.3|25430.3|25436.1|25416.1|8
1726838000000|2024-09-20 13:13:20|25440.3|25420.3|25446.1|25426.1|25447.8|25427.8|25440.3|25420.3|14
1726838010000|2024-09-20 13:13:30|25445.3|25425.3|25464.4|25424.4|25464.4|25425.3|25445.3|25424.4|1
1726838020000|2024-09-20 13:13:40|25465.3|25425.3|25464.4|25444.4|25467.8|25444.4|25464.4|25425.3|3
1726838040000|2024-09-20 13:14:00|25465.3|25445.3|25471.9|25451.9|25471.9|25451.9|25465.3|25445.3|0
1726838050000|2024-09-20 13:14:10|25474.4|25454.4|25475.3|25455.3|25475.3|25455.3|25474.4|25454.4|1
1726838060000|2024-09-20 13:14:20|25477.8|25457.8|25481.1|25461.1|25489.4|25461.1|25477.8|25449.4|18
1726838070000|2024-09-20 13:14:30|25481.9|25461.9|25478.6|25458.6|25481.9|25461.9|25478.6|25458.6|1
1726838080000|2024-09-20 13:14:40|25476.1|25456.1|25470.3|25450.3|25476.1|25456.1|25470.3|25450.3|5
1726838090000|2024-09-20 13:14:50|25471.9|25451.9|25471.9|25451.9|25471.9|25451.9|25471.9|25451.9|0
1726838100000|2024-09-20 13:15:00|25470.3|25450.3|25466.9|25446.9|25471.9|25451.9|25466.9|25446.9|2
1726838110000|2024-09-20 13:15:10|25464.4|25444.4|25464.4|25444.4|25464.4|25444.4|25464.4|25444.4|0
1726838120000|2024-09-20 13:15:20|25462.8|25442.8|25444.4|25424.4|25462.8|25442.8|25444.4|25424.4|26
1726838130000|2024-09-20 13:15:30|25442.8|25422.8|25444.4|25424.4|25444.4|25424.4|25442.8|25422.8|1
1726838140000|2024-09-20 13:15:40|25439.4|25419.4|25436.1|25416.1|25439.4|25419.4|25436.1|25416.1|4
1726838160000|2024-09-20 13:16:00|25427|25407|25408.6|25388.6|25427|25407|25408.6|25388.6|25
1726838170000|2024-09-20 13:16:10|25411.9|25391.9|25418.6|25398.6|25418.6|25398.6|25411.9|25391.9|17
1726838180000|2024-09-20 13:16:20|25420.3|25400.3|25434.4|25414.4|25434.4|25414.4|25420.3|25400.3|43
1726838190000|2024-09-20 13:16:30|25432.8|25412.8|25432.8|25412.8|25434.4|25414.4|25432.8|25412.8|2
1726838200000|2024-09-20 13:16:40|25430.3|25410.3|25430.3|25410.3|25430.3|25410.3|25430.3|25410.3|1
1726838210000|2024-09-20 13:16:50|25428.6|25408.6|25430.3|25410.3|25431.1|25411.1|25428.6|25408.6|3
1726838220000|2024-09-20 13:17:00|25431.1|25411.1|25431.1|25411.1|25431.1|25411.1|25431.1|25411.1|0
1726838230000|2024-09-20 13:17:10|25434.4|25414.4|25437.8|25417.8|25437.8|25417.8|25434.4|25414.4|11
1726838240000|2024-09-20 13:17:20|25441.9|25421.9|25441.9|25421.9|25441.9|25421.9|25441.9|25421.9|1
1726838250000|2024-09-20 13:17:30|25443.6|25423.6|25443.6|25423.6|25443.6|25423.6|25443.6|25423.6|0
1726838260000|2024-09-20 13:17:40|25444.4|25424.4|25444.4|25424.4|25444.4|25424.4|25444.4|25424.4|0
1726838270000|2024-09-20 13:17:50|25442.8|25422.8|25440.3|25420.3|25442.8|25422.8|25440.3|25420.3|4
1726838280000|2024-09-20 13:18:00|25435.3|25415.3|25431.1|25411.1|25435.3|25415.3|25431.1|25411.1|1
1726838290000|2024-09-20 13:18:10|25431.9|25411.9|25437.8|25417.8|25437.8|25417.8|25431.9|25411.9|3
1726838300000|2024-09-20 13:18:20|25441.1|25421.1|25441.1|25421.1|25441.1|25421.1|25441.1|25421.1|1
1726838320000|2024-09-20 13:18:40|25442.8|25422.8|25443.6|25423.6|25446.1|25426.1|25442.8|25422.8|2
1726838340000|2024-09-20 13:19:00|25442.7|25422.7|25423.6|25403.6|25442.7|25422.7|25423.6|25403.6|9
1726838350000|2024-09-20 13:19:10|25426.1|25406.1|25430.2|25410.2|25430.2|25410.2|25424.4|25404.4|6
1726838370000|2024-09-20 13:19:30|||||||||2
1726838380000|2024-09-20 13:19:40|25428.6|25408.6|25412.7|25392.7|25428.6|25408.6|25412.7|25392.7|2
1726838390000|2024-09-20 13:19:50|25415.2|25395.2|25418.6|25398.6|25418.6|25398.6|25415.2|25395.2|2
1726838400000|2024-09-20 13:20:00|25419.4|25399.4|25420.2|25400.2|25421.1|25401.1|25419.4|25399.4|2
1726838410000|2024-09-20 13:20:10|25419.4|25399.4|25419.4|25399.4|25419.4|25399.4|25419.4|25399.4|0
1726838420000|2024-09-20 13:20:20|25421.9|25401.9|25422.7|25402.7|25422.7|25402.7|25417.7|25397.7|3
1726838430000|2024-09-20 13:20:30|||||||||1
1726838440000|2024-09-20 13:20:40|25424.4|25404.4|25427.7|25407.7|25427.7|25407.7|25424.4|25404.4|5
1726838450000|2024-09-20 13:20:50|25429.4|25409.4|25431.1|25411.1|25431.1|25411.1|25429.4|25409.4|2
1726838480000|2024-09-20 13:21:20|25436.1|25416.1|25434.4|25414.4|25438.6|25418.6|25434.4|25414.4|4
1726838490000|2024-09-20 13:21:30|25433.6|25413.6|25440.2|25420.2|25440.2|25420.2|25433.6|25413.6|9
1726838500000|2024-09-20 13:21:40|25441.9|25421.9|25444.4|25424.4|25444.4|25424.4|25441.9|25421.9|2
1726838510000|2024-09-20 13:21:50|25442.7|25422.7|25442.7|25422.7|25442.7|25422.7|25440.2|25420.2|2
1726838520000|2024-09-20 13:22:00|25444.4|25424.4|25448.6|25428.6|25448.6|25428.6|25444.4|25424.4|5
1726838530000|2024-09-20 13:22:10|25453.6|25433.6|25451.1|25431.1|25453.6|25433.6|25451.1|25431.1|3
1726838540000|2024-09-20 13:22:20|||||||||1
1726838550000|2024-09-20 13:22:30|25447.8|25427.8|25434.4|25414.4|25452.8|25427.8|25434.4|25409.4|6
1726838560000|2024-09-20 13:22:40|25431.9|25411.9|25431.9|25411.9|25431.9|25411.9|25431.9|25411.9|0
1726838570000|2024-09-20 13:22:50|25433.6|25413.6|25433.6|25413.6|25433.6|25413.6|25433.6|25413.6|0
1726838580000|2024-09-20 13:23:00|25430.3|25410.3|25428.6|25408.6|25430.3|25410.3|25428.6|25408.6|1
1726838600000|2024-09-20 13:23:20|||||||||1
1726838620000|2024-09-20 13:23:40|25426.1|25406.1|25426.1|25406.1|25426.1|25406.1|25426.1|25406.1|1
1726838630000|2024-09-20 13:23:50|25424.4|25404.4|25426.1|25406.1|25426.1|25406.1|25424.4|25404.4|2
1726838640000|2024-09-20 13:24:00|||||||||2
1726838650000|2024-09-20 13:24:10|25424.4|25404.4|25426.1|25406.1|25426.1|25406.1|25424.4|25404.4|5
1726838660000|2024-09-20 13:24:20|25423.6|25403.6|25425.2|25405.2|25425.2|25405.2|25423.6|25403.6|2
1726838670000|2024-09-20 13:24:30|25423.6|25403.6|25421.1|25401.1|25423.6|25403.6|25421.1|25401.1|6
1726838680000|2024-09-20 13:24:40|25418.6|25398.6|25418.6|25398.6|25418.6|25398.6|25418.6|25398.6|1
1726838700000|2024-09-20 13:25:00|25423.6|25403.6|25419.4|25399.4|25426.1|25406.1|25419.4|25399.4|6
1726838720000|2024-09-20 13:25:20|25417.8|25397.8|25411.9|25391.9|25417.8|25397.8|25411.9|25391.9|2
1726838730000|2024-09-20 13:25:30|25410.3|25390.3|25406.9|25386.9|25410.3|25390.3|25406.9|25386.9|6
1726838740000|2024-09-20 13:25:40|25404.4|25384.4|25404.4|25384.4|25404.4|25384.4|25404.4|25384.4|3
1726838750000|2024-09-20 13:25:50|25406.1|25386.1|25406.1|25386.1|25406.1|25386.1|25406.1|25386.1|1
1726838760000|2024-09-20 13:26:00|25409.4|25389.4|25399.4|25379.4|25409.4|25389.4|25399.4|25379.4|18
1726838770000|2024-09-20 13:26:10|25397.8|25377.8|25396.1|25376.1|25397.8|25377.8|25394.4|25374.4|4
1726838780000|2024-09-20 13:26:20|25396.9|25376.9|25391.1|25371.1|25396.9|25376.9|25391.1|25371.1|12
1726838790000|2024-09-20 13:26:30|25388.6|25368.6|25388.6|25368.6|25388.6|25368.6|25388.6|25368.6|2
1726838800000|2024-09-20 13:26:40|||||||||2
1726838820000|2024-09-20 13:27:00|25390.3|25370.3|25393.6|25373.6|25393.6|25373.6|25390.3|25370.3|2
1726838830000|2024-09-20 13:27:10|25396.1|25376.1|25401.1|25381.1|25401.1|25381.1|25396.1|25376.1|5
1726838850000|2024-09-20 13:27:30|25401.9|25381.9|25402.8|25382.8|25402.8|25382.8|25401.9|25381.9|9
1726838860000|2024-09-20 13:27:40|25403.6|25383.6|25425.3|25385.3|25425.3|25386.1|25403.6|25383.6|7
1726838870000|2024-09-20 13:27:50|25426.9|25386.9|25425.3|25405.3|25426.9|25405.3|25416.9|25386.9|0
1726838880000|2024-09-20 13:28:00|25423.6|25403.6|25420.3|25400.3|25423.6|25403.6|25420.3|25400.3|1
1726838890000|2024-09-20 13:28:10|25417.8|25397.8|25409.4|25389.4|25417.8|25397.8|25409.4|25389.4|5
1726838900000|2024-09-20 13:28:20|25410.3|25390.3|25410.3|25390.3|25410.3|25390.3|25410.3|25390.3|1
1726838920000|2024-09-20 13:28:40|25408.6|25388.6|25408.6|25388.6|25408.6|25388.6|25408.6|25388.6|0
1726838940000|2024-09-20 13:29:00|25406.9|25386.9|25401.9|25381.9|25406.9|25386.9|25401.9|25381.9|2
1726838950000|2024-09-20 13:29:10|25401.1|25381.1|25401.1|25381.1|25401.1|25381.1|25401.1|25381.1|0
1726838960000|2024-09-20 13:29:20|25400.3|25380.3|25398.6|25378.6|25400.3|25380.3|25398.6|25378.6|5
1726838970000|2024-09-20 13:29:30|25396.1|25376.1|25396.1|25376.1|25396.1|25376.1|25396.1|25376.1|0
1726838980000|2024-09-20 13:29:40|25393.6|25373.6|25396.1|25376.1|25396.1|25376.1|25393.6|25373.6|1
1726838990000|2024-09-20 13:29:50|25395.3|25375.3|25393.6|25373.6|25395.3|25375.3|25393.6|25373.6|1
1726839000000|2024-09-20 13:30:00|25395.3|25375.3|25385.3|25365.3|25395.3|25375.3|25384.4|25364.4|8
1726839020000|2024-09-20 13:30:20|25386.1|25366.1|25386.1|25366.1|25386.1|25366.1|25386.1|25366.1|0
1726839030000|2024-09-20 13:30:30|25384.4|25364.4|25383.6|25363.6|25384.4|25364.4|25383.6|25363.6|4
1726839040000|2024-09-20 13:30:40|25381.1|25361.1|25381.1|25361.1|25381.1|25361.1|25381.1|25361.1|10
1726839050000|2024-09-20 13:30:50|25378.6|25358.6|25384.4|25364.4|25384.4|25364.4|25378.6|25358.6|14
1726839060000|2024-09-20 13:31:00|25387.8|25367.8|25385.3|25365.3|25387.8|25367.8|25385.3|25365.3|1
1726839070000|2024-09-20 13:31:10|25383.6|25363.6|25383.6|25363.6|25383.6|25363.6|25383.6|25363.6|2
1726839080000|2024-09-20 13:31:20|25382.8|25362.8|25382.8|25362.8|25382.8|25362.8|25382.8|25362.8|0
1726839090000|2024-09-20 13:31:30|25385.3|25365.3|25385.3|25365.3|25385.3|25365.3|25385.3|25365.3|0
1726839100000|2024-09-20 13:31:40|25385.2|25365.2|25381.9|25361.9|25385.2|25365.2|25381.9|25361.9|1
1726839110000|2024-09-20 13:31:50|25380.2|25360.2|25380.2|25360.2|25380.2|25360.2|25380.2|25360.2|1
1726839120000|2024-09-20 13:32:00|25377.7|25357.7|25377.7|25357.7|25377.7|25357.7|25377.7|25357.7|11
1726839130000|2024-09-20 13:32:10|25380.2|25360.2|25372.7|25352.7|25380.2|25360.2|25372.7|25352.7|14
1726839140000|2024-09-20 13:32:20|25374.4|25354.4|25400.2|25380.2|25401.9|25381.9|25374.4|25354.4|17
1726839150000|2024-09-20 13:32:30|25402.7|25382.7|25401.1|25381.1|25405.2|25385.2|25401.1|25381.1|2
1726839160000|2024-09-20 13:32:40|25402.7|25382.7|25398.6|25378.6|25402.7|25382.7|25398.6|25378.6|2
1726839180000|2024-09-20 13:33:00|||||||||2
1726839190000|2024-09-20 13:33:10|25397.7|25377.7|25397.7|25377.7|25397.7|25377.7|25397.7|25377.7|3
1726839200000|2024-09-20 13:33:20|25396.9|25376.9|25396.9|25376.9|25401.9|25381.9|25396.9|25376.9|6
1726839210000|2024-09-20 13:33:30|25398.6|25378.6|25398.6|25378.6|25398.6|25378.6|25396.9|25376.9|0
1726839230000|2024-09-20 13:33:50|25396.9|25376.9|25396.1|25376.1|25396.9|25376.9|25396.1|25376.1|2
1726839240000|2024-09-20 13:34:00|25395.2|25375.2|25395.2|25375.2|25395.2|25375.2|25390.2|25370.2|11
1726839250000|2024-09-20 13:34:10|25394.4|25374.4|25392.7|25372.7|25394.4|25374.4|25392.7|25372.7|5
1726839280000|2024-09-20 13:34:40|25387.7|25367.7|25381.9|25361.9|25387.7|25367.7|25381.9|25361.9|14
1726839290000|2024-09-20 13:34:50|25379.4|25359.4|25379.4|25359.4|25379.4|25359.4|25379.4|25359.4|14
1726839300000|2024-09-20 13:35:00|25376.9|25356.9|25367.8|25347.8|25376.9|25356.9|25367.8|25347.8|4
1726839310000|2024-09-20 13:35:10|25369.4|25349.4|25369.4|25349.4|25369.4|25349.4|25369.4|25349.4|11
1726839320000|2024-09-20 13:35:20|25371.1|25351.1|25371.1|25351.1|25371.1|25351.1|25371.1|25351.1|2
1726839340000|2024-09-20 13:35:40|25375.3|25355.3|25381.9|25361.9|25381.9|25361.9|25375.3|25355.3|4
1726839360000|2024-09-20 13:36:00|25385.3|25365.3|25400.2|25380.2|25400.2|25380.2|25385.3|25365.3|22
1726839370000|2024-09-20 13:36:10|25401.1|25381.1|25401.1|25381.1|25401.1|25381.1|25401.1|25381.1|6
1726839380000|2024-09-20 13:36:20|25405.2|25385.2|25412.7|25392.7|25412.7|25392.7|25405.2|25385.2|7
1726839390000|2024-09-20 13:36:30|25413.6|25393.6|25413.6|25393.6|25413.6|25393.6|25413.6|25393.6|0
1726839400000|2024-09-20 13:36:40|||||||||1
1726839410000|2024-09-20 13:36:50|||||||||10
1726839420000|2024-09-20 13:37:00|25412.7|25392.7|25411.1|25391.1|25412.7|25392.7|25411.1|25391.1|1
1726839440000|2024-09-20 13:37:20|25410.2|25390.2|25403.6|25383.6|25410.2|25390.2|25403.6|25383.6|2
1726839450000|2024-09-20 13:37:30|25398.6|25378.6|25398.6|25378.6|25398.6|25378.6|25398.6|25378.6|2
1726839460000|2024-09-20 13:37:40|25400.2|25380.2|25400.2|25380.2|25400.2|25380.2|25400.2|25380.2|2
1726839470000|2024-09-20 13:37:50|||||||||2
1726839480000|2024-09-20 13:38:00|||||||||1
1726839490000|2024-09-20 13:38:10|||||||||1
1726839510000|2024-09-20 13:38:30|25398.6|25378.6|25401.1|25381.1|25401.1|25381.1|25398.6|25378.6|4
1726839520000|2024-09-20 13:38:40|25398.6|25378.6|25401.1|25381.1|25401.1|25381.1|25398.6|25378.6|0
1726839530000|2024-09-20 13:38:50|25403.6|25383.6|25403.6|25383.6|25403.6|25383.6|25403.6|25383.6|0
1726839540000|2024-09-20 13:39:00|25401.1|25381.1|25403.6|25383.6|25403.6|25383.6|25401.1|25381.1|0
1726839550000|2024-09-20 13:39:10|25401.1|25381.1|25393.6|25373.6|25401.1|25381.1|25393.6|25373.6|3
1726839560000|2024-09-20 13:39:20|25391.9|25371.9|25388.6|25368.6|25391.9|25371.9|25388.6|25368.6|0
1726839580000|2024-09-20 13:39:40|25383.6|25363.6|25381.9|25361.9|25383.6|25363.6|25381.9|25361.9|0
1726839590000|2024-09-20 13:39:50|25381.1|25361.1|25381.1|25361.1|25381.1|25361.1|25381.1|25361.1|5
1726839600000|2024-09-20 13:40:00|25378.6|25358.6|25375.3|25355.3|25378.6|25358.6|25375.3|25355.3|8
1726839610000|2024-09-20 13:40:10|25373.6|25353.6|25373.6|25353.6|25375.3|25355.3|25373.6|25353.6|2
1726839620000|2024-09-20 13:40:20|25375.3|25355.3|25375.3|25355.3|25375.3|25355.3|25375.3|25355.3|0
1726839630000|2024-09-20 13:40:30|25374.4|25354.4|25374.4|25354.4|25374.4|25354.4|25374.4|25354.4|0
1726839640000|2024-09-20 13:40:40|25375.3|25355.3|25369.4|25349.4|25375.3|25355.3|25368.6|25348.6|0
1726839660000|2024-09-20 13:41:00|25367.8|25347.8|25366.9|25346.9|25367.8|25347.8|25366.9|25346.9|1
1726839670000|2024-09-20 13:41:10|25362.8|25342.8|25361.9|25341.9|25362.8|25342.8|25361.9|25341.9|1
1726839680000|2024-09-20 13:41:20|25359.4|25339.4|25359.4|25339.4|25359.4|25339.4|25359.4|25339.4|11
1726839710000|2024-09-20 13:41:50|25361.1|25341.1|25371.9|25351.9|25371.9|25351.9|25361.1|25341.1|7
1726839720000|2024-09-20 13:42:00|25375.3|25355.3|25380.2|25360.2|25380.2|25360.2|25375.3|25355.3|0
1726839730000|2024-09-20 13:42:10|25384.4|25364.4|25384.4|25364.4|25384.4|25364.4|25384.4|25364.4|14
1726839740000|2024-09-20 13:42:20|25386.1|25366.1|25399.4|25379.4|25399.4|25379.4|25386.1|25366.1|8
1726839750000|2024-09-20 13:42:30|25400.2|25380.2|25406.1|25386.1|25406.1|25386.1|25400.2|25380.2|2
1726839760000|2024-09-20 13:42:40|25411.1|25391.1|25413.6|25393.6|25413.6|25393.6|25411.1|25391.1|2
1726839780000|2024-09-20 13:43:00|25411.9|25391.9|25400.3|25380.3|25411.9|25391.9|25400.3|25380.3|1
1726839790000|2024-09-20 13:43:10|25398.6|25378.6|25398.6|25378.6|25398.6|25378.6|25398.6|25378.6|0
1726839800000|2024-09-20 13:43:20|25397.7|25377.7|25397.7|25377.7|25397.7|25377.7|25397.7|25377.7|2
1726839810000|2024-09-20 13:43:30|25393.6|25373.6|25393.6|25373.6|25393.6|25373.6|25393.6|25373.6|0
1726839830000|2024-09-20 13:43:50|25390.2|25370.2|25380.2|25360.2|25390.2|25370.2|25380.2|25360.2|3
1726839840000|2024-09-20 13:44:00|25383.6|25363.6|25386.1|25366.1|25386.1|25366.1|25383.6|25363.6|2
1726839870000|2024-09-20 13:44:30|25387.7|25367.7|25389.4|25369.4|25389.4|25369.4|25387.7|25367.7|3
1726839890000|2024-09-20 13:44:50|||||||||1
1726839900000|2024-09-20 13:45:00|25391.1|25371.1|25392.7|25372.7|25392.7|25372.7|25391.1|25371.1|3
1726839910000|2024-09-20 13:45:10|25397.7|25377.7|25395.2|25375.2|25397.7|25377.7|25395.2|25375.2|2
1726839920000|2024-09-20 13:45:20|25391.9|25371.9|25403.5|25383.5|25403.5|25383.5|25390.2|25370.2|2
1726839930000|2024-09-20 13:45:30|||||||||1
1726839940000|2024-09-20 13:45:40|25410.2|25390.2|25413.6|25393.6|25413.6|25393.6|25410.2|25390.2|3
1726839960000|2024-09-20 13:46:00|25415.2|25395.2|25414.4|25394.4|25416.9|25396.9|25414.4|25394.4|19
1726839970000|2024-09-20 13:46:10|25409.4|25389.4|25406.1|25386.1|25409.4|25389.4|25406.1|25386.1|17
1726839980000|2024-09-20 13:46:20|25407.7|25387.7|25406.9|25386.9|25408.6|25388.6|25404.4|25384.4|2
1726840000000|2024-09-20 13:46:40|25405.3|25385.3|25404.4|25384.4|25405.3|25385.3|25404.4|25384.4|0
1726840010000|2024-09-20 13:46:50|||||||||1
1726840020000|2024-09-20 13:47:00|25406.1|25386.1|25406.1|25386.1|25406.1|25386.1|25406.1|25386.1|4
1726840030000|2024-09-20 13:47:10|25406.9|25386.9|25404.4|25384.4|25406.9|25386.9|25404.4|25384.4|9
1726840040000|2024-09-20 13:47:20|25391.9|25371.9|25391.9|25371.9|25400.2|25371.9|25391.9|25360.2|2
1726840050000|2024-09-20 13:47:30|25380.3|25360.3|25362.7|25342.7|25380.3|25360.3|25362.7|25342.7|23
1726840060000|2024-09-20 13:47:40|||||||||3
1726840070000|2024-09-20 13:47:50|25364.4|25344.4|25366.9|25346.9|25366.9|25346.9|25364.4|25344.4|0
1726840080000|2024-09-20 13:48:00|25364.4|25344.4|25339.4|25319.4|25364.4|25344.4|25336.9|25316.9|116
1726840090000|2024-09-20 13:48:10|25341.1|25321.1|25344.4|25324.4|25344.4|25324.4|25337.7|25317.7|15
1726840100000|2024-09-20 13:48:20|25346.1|25326.1|25347.7|25327.7|25347.7|25327.7|25346.1|25326.1|7
1726840110000|2024-09-20 13:48:30|25349.4|25329.4|25350.2|25330.2|25350.2|25330.2|25349.4|25329.4|0
1726840120000|2024-09-20 13:48:40|25351.9|25331.9|25369.4|25349.4|25369.4|25349.4|25351.9|25331.9|4
1726840130000|2024-09-20 13:48:50|||||||||1
1726840140000|2024-09-20 13:49:00|25367.7|25347.7|25355.2|25335.2|25367.7|25347.7|25355.2|25335.2|3
1726840150000|2024-09-20 13:49:10|25356.9|25336.9|25359.4|25339.4|25359.4|25339.4|25356.9|25336.9|8
1726840170000|2024-09-20 13:49:30|25361.1|25341.1|25351.9|25331.9|25361.1|25341.1|25351.9|25331.9|5
1726840180000|2024-09-20 13:49:40|25352.7|25332.7|25352.7|25332.7|25352.7|25332.7|25352.7|25332.7|5
1726840190000|2024-09-20 13:49:50|25354.4|25334.4|25339.4|25319.4|25356.1|25336.1|25339.4|25319.4|9
1726840200000|2024-09-20 13:50:00|25337.7|25317.7|25336.9|25316.9|25343.6|25323.6|25336.9|25316.9|11
1726840210000|2024-09-20 13:50:10|25336.1|25316.1|25321.1|25301.1|25336.1|25316.1|25319.4|25299.4|19
1726840220000|2024-09-20 13:50:20|25319.4|25299.4|25319.4|25299.4|25319.4|25299.4|25317.7|25297.7|21
1726840230000|2024-09-20 13:50:30|25314.4|25294.4|25314.4|25294.4|25314.4|25294.4|25314.4|25294.4|5
1726840240000|2024-09-20 13:50:40|25316.1|25296.1|25321.9|25301.9|25321.9|25301.9|25316.1|25296.1|11
1726840250000|2024-09-20 13:50:50|25326.9|25306.9|25326.9|25306.9|25326.9|25306.9|25326.9|25306.9|1
1726840260000|2024-09-20 13:51:00|25325.2|25305.2|25326.9|25306.9|25326.9|25306.9|25323.6|25303.6|10
1726840270000|2024-09-20 13:51:10|25331.1|25311.1|25349.4|25329.4|25349.4|25329.4|25331.1|25311.1|15
1726840280000|2024-09-20 13:51:20|25351.1|25331.1|25349.4|25329.4|25351.9|25331.9|25349.4|25329.4|13
1726840290000|2024-09-20 13:51:30|25347.7|25327.7|25346.9|25326.9|25347.7|25327.7|25346.9|25326.9|16
1726840300000|2024-09-20 13:51:40|25344.4|25324.4|25334.4|25314.4|25344.4|25324.4|25334.4|25314.4|17
1726840310000|2024-09-20 13:51:50|25326.9|25306.9|25331.1|25311.1|25336.1|25316.1|25325.2|25305.2|6
1726840320000|2024-09-20 13:52:00|25331.9|25311.9|25331.9|25311.9|25331.9|25311.9|25331.9|25311.9|1
1726840330000|2024-09-20 13:52:10|25328.6|25308.6|25324.4|25304.4|25328.6|25308.6|25324.4|25304.4|7
1726840340000|2024-09-20 13:52:20|25327.7|25307.7|25326.1|25306.1|25329.4|25309.4|25324.4|25304.4|12
1726840350000|2024-09-20 13:52:30|25326.9|25306.9|25276.1|25256.1|25326.9|25306.9|25274.4|25254.4|69
1726840360000|2024-09-20 13:52:40|25276.9|25256.9|25272.7|25252.7|25279.4|25259.4|25272.7|25252.7|28
1726840370000|2024-09-20 13:52:50|25270.2|25250.2|25269.4|25249.4|25270.2|25250.2|25269.4|25249.4|8
1726840380000|2024-09-20 13:53:00|25270.2|25250.2|25256.9|25236.9|25270.2|25250.2|25256.9|25236.9|9
1726840390000|2024-09-20 13:53:10|25241.1|25221.1|25234.4|25214.4|25251.9|25231.9|25234.4|25214.4|108
1726840400000|2024-09-20 13:53:20|25233.6|25213.6|25236.1|25216.1|25236.9|25216.9|25232.7|25212.7|17
1726840410000|2024-09-20 13:53:30|25236.9|25216.9|25242.7|25222.7|25242.7|25222.7|25236.9|25216.9|16
1726840420000|2024-09-20 13:53:40|25233.6|25213.6|25228.6|25208.6|25233.6|25213.6|25226.1|25206.1|35
1726840430000|2024-09-20 13:53:50|25230.2|25210.2|25228.6|25208.6|25236.1|25216.1|25228.6|25208.6|9
1726840440000|2024-09-20 13:54:00|25227.7|25207.7|25233.6|25213.6|25233.6|25213.6|25223.6|25203.6|11
1726840450000|2024-09-20 13:54:10|||||||||1
1726840460000|2024-09-20 13:54:20|25235.2|25215.2|25235.2|25215.2|25235.2|25215.2|25235.2|25215.2|5
1726840470000|2024-09-20 13:54:30|25236.1|25216.1|25238.6|25218.6|25238.6|25218.6|25236.1|25216.1|4
1726840480000|2024-09-20 13:54:40|25241.1|25221.1|25241.1|25221.1|25241.1|25221.1|25241.1|25221.1|26
1726840490000|2024-09-20 13:54:50|25248.6|25228.6|25256.9|25236.9|25256.9|25236.9|25248.6|25228.6|5
1726840500000|2024-09-20 13:55:00|25255.2|25235.2|25255.2|25235.2|25256.9|25236.9|25254.4|25234.4|3
1726840510000|2024-09-20 13:55:10|25253.6|25233.6|25250.2|25230.2|25253.6|25233.6|25250.2|25230.2|1
1726840520000|2024-09-20 13:55:20|25245.2|25225.2|25245.2|25205.2|25250.3|25225.2|25245.2|25205.2|29
1726840530000|2024-09-20 13:55:30|25231.9|25211.9|25231.9|25211.9|25231.9|25211.9|25231.9|25211.9|6
1726840540000|2024-09-20 13:55:40|25234.4|25214.4|25238.6|25218.6|25238.6|25218.6|25234.4|25214.4|3
1726840550000|2024-09-20 13:55:50|25241.1|25221.1|25239.4|25219.4|25241.9|25221.9|25239.4|25219.4|3
1726840560000|2024-09-20 13:56:00|25241.1|25221.1|25241.1|25221.1|25241.1|25221.1|25241.1|25221.1|8
1726840570000|2024-09-20 13:56:10|25239.4|25219.4|25241.9|25221.9|25241.9|25221.9|25239.4|25219.4|4
1726840580000|2024-09-20 13:56:20|25241.1|25221.1|25239.4|25219.4|25241.9|25221.9|25239.4|25219.4|7
1726840590000|2024-09-20 13:56:30|25237.8|25217.8|25237.8|25217.8|25237.8|25217.8|25237.8|25217.8|1
1726840600000|2024-09-20 13:56:40|25236.9|25216.9|25238.6|25218.6|25238.6|25218.6|25236.1|25216.1|28
1726840610000|2024-09-20 13:56:50|||||||||6
1726840620000|2024-09-20 13:57:00|25236.1|25216.1|25226.1|25206.1|25237.7|25217.7|25226.1|25206.1|23
1726840630000|2024-09-20 13:57:10|25225.2|25205.2|25227.7|25207.7|25227.7|25207.7|25223.6|25203.6|5
1726840640000|2024-09-20 13:57:20|25228.6|25208.6|25231.1|25211.1|25231.1|25211.1|25226.1|25206.1|8
1726840650000|2024-09-20 13:57:30|25232.7|25212.7|25232.7|25212.7|25232.7|25212.7|25232.7|25212.7|2
1726840660000|2024-09-20 13:57:40|25234.4|25214.4|25234.4|25214.4|25234.4|25214.4|25234.4|25214.4|8
1726840670000|2024-09-20 13:57:50|25233.6|25213.6|25232.7|25212.7|25233.6|25213.6|25211.9|25191.9|57
1726840680000|2024-09-20 13:58:00|25231.9|25211.9|25234.4|25214.4|25234.4|25214.4|25228.6|25208.6|21
1726840690000|2024-09-20 13:58:10|25238.6|25218.6|25233.6|25213.6|25238.6|25218.6|25233.6|25213.6|1
1726840700000|2024-09-20 13:58:20|||||||||1
1726840710000|2024-09-20 13:58:30|25235.2|25215.2|25261.9|25241.9|25261.9|25241.9|25235.2|25215.2|28
1726840720000|2024-09-20 13:58:40|25260.2|25240.2|25250.2|25230.2|25260.2|25240.2|25250.2|25230.2|10
1726840730000|2024-09-20 13:58:50|25251.9|25231.9|25265.2|25245.2|25266|25246|25251.9|25231.9|32
1726840740000|2024-09-20 13:59:00|25264.4|25244.4|25260.2|25240.2|25268.5|25248.5|25260.2|25240.2|27
1726840750000|2024-09-20 13:59:10|25256.9|25236.9|25261.9|25241.9|25262.7|25242.7|25256.9|25236.9|20
1726840760000|2024-09-20 13:59:20|25264.4|25244.4|25262.7|25242.7|25266.9|25246.9|25262.7|25242.7|17
1726840770000|2024-09-20 13:59:30|25259.4|25239.4|25264.4|25244.4|25269.4|25249.4|25257.7|25237.7|32
1726840780000|2024-09-20 13:59:40|25266.1|25246.1|25264.4|25244.4|25269.4|25249.4|25261.9|25241.9|21
1726840790000|2024-09-20 13:59:50|25262.7|25242.7|25262.7|25242.7|25262.7|25242.7|25262.7|25242.7|4
1726840800000|2024-09-20 14:00:00|25264.4|25244.4|25236.9|25216.9|25265.2|25245.2|25236.9|25216.9|19
1726840810000|2024-09-20 14:00:10|25234.4|25214.4|25214.4|25194.4|25234.4|25214.4|25214.4|25194.4|7
1726840820000|2024-09-20 14:00:20|25211.9|25191.9|25192.7|25172.7|25211.9|25191.9|25187.7|25167.7|20
1726840830000|2024-09-20 14:00:30|25191.1|25171.1|25186.9|25166.9|25191.1|25171.1|25186.9|25166.9|6
1726840840000|2024-09-20 14:00:40|25188.6|25168.6|25173.6|25153.6|25189.4|25169.4|25173.6|25153.6|26
1726840850000|2024-09-20 14:00:50|25171.9|25151.9|25173.6|25153.6|25173.6|25153.6|25170.2|25150.2|3
1726840860000|2024-09-20 14:01:00|25181|25161|25193.6|25173.6|25198.6|25178.6|25181|25161|38
1726840870000|2024-09-20 14:01:10|25191.1|25171.1|25188.6|25168.6|25191.1|25171.1|25188.6|25168.6|1
1726840880000|2024-09-20 14:01:20|25183.6|25163.6|25183.6|25163.6|25183.6|25163.6|25183.6|25163.6|1
1726840890000|2024-09-20 14:01:30|25181.9|25161.9|25173.6|25153.6|25181.9|25161.9|25173.6|25153.6|3
1726840900000|2024-09-20 14:01:40|25171.9|25151.9|25171.9|25151.9|25171.9|25151.9|25171.9|25151.9|6
1726840910000|2024-09-20 14:01:50|25173.6|25153.6|25170.2|25150.2|25180.2|25160.2|25169.4|25149.4|26
1726840920000|2024-09-20 14:02:00|25171.1|25151.1|25225.2|25205.2|25231.1|25206.1|25168.6|25148.6|133
1726840930000|2024-09-20 14:02:10|25228.5|25208.5|25222.7|25202.7|25230.2|25210.2|25222.7|25202.7|50
1726840940000|2024-09-20 14:02:20|25225.2|25205.2|25254.4|25234.4|25254.4|25234.4|25225.2|25205.2|26
1726840950000|2024-09-20 14:02:30|25253.5|25233.5|25255.2|25235.2|25255.2|25235.2|25251.9|25231.9|15
1726840960000|2024-09-20 14:02:40|25256.9|25236.9|25258.6|25238.6|25269.4|25249.4|25254.4|25234.4|22
1726840970000|2024-09-20 14:02:50|25257.7|25237.7|25259.4|25239.4|25259.4|25239.4|25257.7|25237.7|2
1726840980000|2024-09-20 14:03:00|25260.2|25240.2|25264.4|25244.4|25264.4|25244.4|25260.2|25240.2|7
1726840990000|2024-09-20 14:03:10|25269.4|25249.4|25277.7|25257.7|25277.7|25257.7|25269.4|25249.4|6
1726841000000|2024-09-20 14:03:20|25278.5|25258.5|25276.9|25256.9|25281|25261|25276.9|25256.9|17
1726841010000|2024-09-20 14:03:30|25278.5|25258.5|25278.5|25258.5|25278.5|25258.5|25278.5|25258.5|8
1726841020000|2024-09-20 14:03:40|25287.7|25267.7|25283.5|25263.5|25287.7|25267.7|25283.5|25263.5|9
1726841030000|2024-09-20 14:03:50|25280.2|25260.2|25275.2|25255.2|25280.2|25260.2|25275.2|25255.2|1
1726841040000|2024-09-20 14:04:00|25273.5|25253.5|25271.9|25251.9|25273.5|25253.5|25271.9|25251.9|0
1726841050000|2024-09-20 14:04:10|25267.7|25247.7|25270.2|25250.2|25270.2|25250.2|25267.7|25247.7|6
1726841060000|2024-09-20 14:04:20|25271.9|25251.9|25285.2|25265.2|25285.2|25265.2|25270.2|25250.2|7
1726841070000|2024-09-20 14:04:30|25286.9|25266.9|25285.2|25265.2|25288.5|25268.5|25285.2|25265.2|2
1726841080000|2024-09-20 14:04:40|25286|25266|25276|25256|25286|25266|25276|25256|1
1726841090000|2024-09-20 14:04:50|25277.7|25257.7|25276|25256|25280.2|25260.2|25276|25256|5
1726841100000|2024-09-20 14:05:00|25277.7|25257.7|25275.2|25255.2|25277.7|25257.7|25275.2|25255.2|1
1726841110000|2024-09-20 14:05:10|25276.9|25256.9|25280.2|25260.2|25280.2|25260.2|25276.9|25256.9|7
1726841120000|2024-09-20 14:05:20|25281.9|25261.9|25291.9|25271.9|25291.9|25271.9|25281.9|25261.9|11
1726841140000|2024-09-20 14:05:40|25293.5|25273.5|25297.7|25277.7|25297.7|25277.7|25293.5|25273.5|0
1726841150000|2024-09-20 14:05:50|25299.4|25279.4|25300.2|25280.2|25300.2|25280.2|25299.4|25279.4|0
1726841160000|2024-09-20 14:06:00|||||||||1
1726841170000|2024-09-20 14:06:10|25298.5|25278.5|25302.7|25282.7|25302.7|25282.7|25297.7|25277.7|4
1726841180000|2024-09-20 14:06:20|25304.4|25284.4|25311.9|25291.9|25311.9|25291.9|25304.4|25284.4|20
1726841190000|2024-09-20 14:06:30|25315.2|25295.2|25315.2|25295.2|25316.9|25296.9|25309.4|25289.4|1
1726841200000|2024-09-20 14:06:40|25316.9|25296.9|25324.4|25304.4|25326|25306|25313.5|25293.5|8
1726841210000|2024-09-20 14:06:50|25326|25306|25324.4|25304.4|25326|25306|25324.4|25304.4|1
1726841220000|2024-09-20 14:07:00|25328.5|25308.5|25328.5|25308.5|25332.7|25312.7|25328.5|25308.5|25
1726841230000|2024-09-20 14:07:10|25326.9|25306.9|25320.2|25300.2|25326.9|25306.9|25320.2|25300.2|1
1726841240000|2024-09-20 14:07:20|25321.8|25301.8|25322.7|25302.7|25322.7|25302.7|25321.8|25301.8|3
1726841250000|2024-09-20 14:07:30|25325.2|25305.2|25322.7|25302.7|25325.2|25305.2|25322.7|25302.7|4
1726841260000|2024-09-20 14:07:40|25321|25301|25319.4|25299.4|25321|25301|25319.4|25299.4|1
1726841270000|2024-09-20 14:07:50|25334.3|25294.3|25331|25311|25334.3|25311|25331|25294.3|12
1726841280000|2024-09-20 14:08:00|25331.8|25311.8|25313.5|25293.5|25331.8|25311.8|25313.5|25293.5|14
1726841290000|2024-09-20 14:08:10|25311.8|25291.8|25307.7|25267.7|25311.8|25291.8|25301.9|25267.7|13
1726841300000|2024-09-20 14:08:20|25287.7|25269.3|25291.8|25271.8|25291.8|25271.8|25287.7|25269.3|5
1726841310000|2024-09-20 14:08:30|25291|25271|25291|25271|25291|25271|25291|25271|4
1726841320000|2024-09-20 14:08:40|25292.7|25272.7|25291|25271|25292.7|25272.7|25291|25271|2
1726841330000|2024-09-20 14:08:50|25292.7|25272.7|25294.3|25274.3|25294.3|25274.3|25292.7|25272.7|0
1726841340000|2024-09-20 14:09:00|25296|25276|25276|25256|25296|25276|25276|25256|5
1726841350000|2024-09-20 14:09:10|||||||||11
1726841360000|2024-09-20 14:09:20|25278.5|25258.5|25281|25261|25281|25261|25278.5|25258.5|5
1726841370000|2024-09-20 14:09:30|||||||||5
1726841380000|2024-09-20 14:09:40|25282.7|25262.7|25285.2|25265.2|25285.2|25265.2|25282.7|25262.7|10
1726841390000|2024-09-20 14:09:50|25286|25266|25285.2|25265.2|25286|25266|25285.2|25265.2|9
1726841400000|2024-09-20 14:10:00|25289.3|25269.3|25290.2|25270.2|25290.2|25270.2|25288.5|25268.5|4
1726841410000|2024-09-20 14:10:10|25291|25271|25276.8|25256.8|25291|25271|25276.8|25256.8|19
1726841420000|2024-09-20 14:10:20|25278.5|25258.5|25278.5|25258.5|25278.5|25258.5|25278.5|25258.5|2
1726841430000|2024-09-20 14:10:30|25266|25246|25250.2|25230.2|25266|25246|25241.9|25221.9|27
1726841440000|2024-09-20 14:10:40|25256|25236|25253.5|25233.5|25256|25236|25253.5|25233.5|18
1726841450000|2024-09-20 14:10:50|25252.7|25232.7|25241.9|25221.9|25252.7|25232.7|25241.9|25221.9|4
1726841460000|2024-09-20 14:11:00|25241|25221|25245.2|25225.2|25245.2|25225.2|25241|25221|18
1726841470000|2024-09-20 14:11:10|25250.2|25230.2|25235.2|25215.2|25250.2|25230.2|25235.2|25215.2|18
1726841480000|2024-09-20 14:11:20|||||||||1
1726841490000|2024-09-20 14:11:30|25233.5|25213.5|25225.2|25205.2|25233.5|25213.5|25225.2|25205.2|9
1726841500000|2024-09-20 14:11:40|25223.5|25203.5|25225.2|25205.2|25225.2|25205.2|25222.7|25202.7|13
1726841510000|2024-09-20 14:11:50|25229.3|25209.3|25207.7|25187.7|25229.3|25209.3|25207.7|25187.7|10
1726841520000|2024-09-20 14:12:00|25210.2|25190.2|25217.7|25197.7|25220.2|25200.2|25210.2|25190.2|9
1726841530000|2024-09-20 14:12:10|25214.4|25194.4|25209.4|25189.4|25214.4|25194.4|25209.4|25189.4|5
1726841540000|2024-09-20 14:12:20|25207.7|25187.7|25194.3|25174.3|25207.7|25187.7|25192.7|25172.7|10
1726841550000|2024-09-20 14:12:30|25195.2|25175.2|25202.7|25182.7|25202.7|25182.7|25195.2|25175.2|3
1726841560000|2024-09-20 14:12:40|25201|25181|25200.2|25180.2|25201|25181|25200.2|25180.2|5
1726841570000|2024-09-20 14:12:50|25201.8|25181.8|25200.2|25180.2|25202.7|25182.7|25199.3|25179.3|7
1726841580000|2024-09-20 14:13:00|||||||||2
1726841590000|2024-09-20 14:13:10|25197.7|25177.7|25200.2|25180.2|25200.2|25180.2|25197.7|25177.7|33
1726841600000|2024-09-20 14:13:20|25201.8|25181.8|25191.8|25171.8|25201.8|25181.8|25191.8|25171.8|8
1726841610000|2024-09-20 14:13:30|25189.3|25169.3|25145.2|25125.2|25189.3|25169.3|25136|25103.5|29
1726841620000|2024-09-20 14:13:40|25146.8|25126.8|25128.5|25108.5|25147.7|25127.7|25120.2|25100.2|30
1726841630000|2024-09-20 14:13:50|25131.8|25111.8|25147.7|25107.7|25147.7|25115.2|25131.8|25107.7|0
1726841640000|2024-09-20 14:14:00|25136|25116|25145.2|25125.2|25145.2|25125.2|25136|25116|1
1726841650000|2024-09-20 14:14:10|25147.7|25127.7|25162.7|25142.7|25165.2|25142.7|25147.7|25123.5|10
1726841660000|2024-09-20 14:14:20|25165.2|25145.2|25177.7|25157.7|25177.7|25157.7|25165.2|25145.2|4
1726841680000|2024-09-20 14:14:40|||||||||3
1726841690000|2024-09-20 14:14:50|||||||||8
1726841700000|2024-09-20 14:15:00|25182.7|25162.7|25173.5|25153.5|25182.7|25162.7|25173.5|25153.5|4
1726841710000|2024-09-20 14:15:10|25172.7|25152.7|25160.2|25140.2|25172.7|25152.7|25160.2|25140.2|6
1726841720000|2024-09-20 14:15:20|25157.7|25137.7|25141|25121|25157.7|25137.7|25141|25121|15
1726841730000|2024-09-20 14:15:30|25145.2|25125.2|25165.2|25145.2|25165.2|25145.2|25145.2|25125.2|6
1726841740000|2024-09-20 14:15:40|25170.2|25150.2|25165.2|25145.2|25172.7|25152.7|25165.2|25145.2|5
1726841750000|2024-09-20 14:15:50|25163.5|25143.5|25156.9|25136.9|25163.5|25143.5|25156.9|25136.9|4
1726841760000|2024-09-20 14:16:00|25160.2|25140.2|25157.7|25137.7|25161.8|25141.8|25157.7|25137.7|12
1726841770000|2024-09-20 14:16:10|25155.2|25135.2|25155.2|25135.2|25155.2|25135.2|25155.2|25135.2|2
1726841780000|2024-09-20 14:16:20|||||||||2
1726841790000|2024-09-20 14:16:30|25153.5|25133.5|25156.8|25136.8|25156.8|25136.8|25152.7|25132.7|7
1726841800000|2024-09-20 14:16:40|25157.7|25137.7|25158.5|25138.5|25173.5|25147.7|25157.7|25133.5|5
1726841810000|2024-09-20 14:16:50|25167.7|25147.7|25172.7|25152.7|25172.7|25152.7|25167.7|25147.7|7
1726841820000|2024-09-20 14:17:00|25175.2|25155.2|25177.7|25157.7|25177.7|25157.7|25175.2|25155.2|1
1726841830000|2024-09-20 14:17:10|25173.5|25153.5|25175.2|25155.2|25175.2|25155.2|25170.2|25150.2|6
1726841840000|2024-09-20 14:17:20|25177.7|25157.7|25186|25166|25187.7|25167.7|25173.5|25153.5|11
1726841850000|2024-09-20 14:17:30|25185.2|25165.2|25185.2|25165.2|25185.2|25165.2|25185.2|25165.2|3
1726841860000|2024-09-20 14:17:40|25183.5|25163.5|25190.2|25170.2|25193.5|25173.5|25183.5|25163.5|14
1726841870000|2024-09-20 14:17:50|25187.7|25167.7|25185.2|25165.2|25187.7|25167.7|25185.2|25165.2|4
1726841880000|2024-09-20 14:18:00|25186|25166|25182.7|25162.7|25186|25166|25182.7|25162.7|6
1726841890000|2024-09-20 14:18:10|25181.8|25161.8|25157.7|25137.7|25181.8|25161.8|25157.7|25137.7|8
1726841900000|2024-09-20 14:18:20|25162.7|25122.7|25140.2|25120.2|25162.7|25126|25140.2|25120.2|19
1726841910000|2024-09-20 14:18:30|25139.4|25119.4|25131.9|25111.9|25139.4|25119.4|25130.2|25110.2|8
1726841920000|2024-09-20 14:18:40|25131|25111|25125.2|25105.2|25131|25111|25125.2|25105.2|52
1726841930000|2024-09-20 14:18:50|25128.5|25108.5|25130.2|25110.2|25144.4|25124.4|25128.5|25108.5|39
1726841940000|2024-09-20 14:19:00|25129.4|25109.4|25124.4|25104.4|25129.4|25109.4|25123.5|25103.5|26
1726841950000|2024-09-20 14:19:10|25126.9|25106.9|25126.9|25106.9|25126.9|25106.9|25126|25106|3
1726841960000|2024-09-20 14:19:20|25128.5|25108.5|25134.4|25114.4|25134.4|25114.4|25128.5|25108.5|3
1726841970000|2024-09-20 14:19:30|25133.5|25113.5|25129.4|25109.4|25133.5|25113.5|25129.4|25109.4|10
1726841980000|2024-09-20 14:19:40|25128.5|25108.5|25123.6|25103.6|25128.5|25108.5|25123.6|25103.6|3
1726841990000|2024-09-20 14:19:50|25121.9|25101.9|25127.7|25107.7|25129.4|25109.4|25121.9|25101.9|14
1726842000000|2024-09-20 14:20:00|25126.9|25106.9|25124.4|25104.4|25126.9|25106.9|25119.4|25099.4|6
1726842010000|2024-09-20 14:20:10|25123.5|25103.5|25121.9|25101.9|25123.5|25103.5|25121.9|25101.9|0
1726842020000|2024-09-20 14:20:20|25123.5|25103.5|25126|25106|25126|25106|25123.5|25103.5|4
1726842030000|2024-09-20 14:20:30|25126.9|25106.9|25132.7|25112.7|25146|25126|25126.9|25106.9|5
1726842040000|2024-09-20 14:20:40|25128.5|25108.5|25128.5|25108.5|25128.5|25108.5|25128.5|25108.5|7
1726842050000|2024-09-20 14:20:50|25129.4|25109.4|25136.9|25116.9|25136.9|25116.9|25128.5|25108.5|6
1726842060000|2024-09-20 14:21:00|25138.5|25118.5|25142.7|25122.7|25142.7|25122.7|25136.9|25116.9|5
1726842070000|2024-09-20 14:21:10|25143.5|25123.5|25144.4|25124.4|25144.4|25124.4|25143.5|25123.5|1
1726842080000|2024-09-20 14:21:20|25146|25126|25146.9|25126.9|25146.9|25126.9|25146|25126|0
1726842090000|2024-09-20 14:21:30|25147.7|25127.7|25147.7|25127.7|25147.7|25127.7|25147.7|25127.7|0
1726842100000|2024-09-20 14:21:40|25151|25131|25151|25131|25151|25131|25151|25131|11
1726842110000|2024-09-20 14:21:50|25149.4|25129.4|25147.7|25127.7|25149.4|25129.4|25147.7|25127.7|8
1726842120000|2024-09-20 14:22:00|25141.9|25121.9|25145.2|25125.2|25145.2|25125.2|25141.9|25121.9|4
1726842140000|2024-09-20 14:22:20|25143.6|25123.6|25133.5|25113.5|25143.6|25123.6|25133.5|25113.5|15
1726842150000|2024-09-20 14:22:30|25134.4|25114.4|25106.9|25086.9|25134.4|25114.4|25103.5|25083.5|32
1726842160000|2024-09-20 14:22:40|25109.4|25089.4|25113.5|25093.5|25113.5|25093.5|25109.4|25089.4|7
1726842170000|2024-09-20 14:22:50|25116|25096|25116|25096|25116|25096|25116|25096|3
1726842180000|2024-09-20 14:23:00|25114.4|25094.4|25123.5|25103.5|25123.5|25103.5|25113.5|25093.5|7
1726842190000|2024-09-20 14:23:10|25128.5|25108.5|25135.2|25115.2|25135.2|25115.2|25128.5|25108.5|5
1726842200000|2024-09-20 14:23:20|25133.5|25113.5|25126|25106|25133.5|25113.5|25126|25106|4
1726842210000|2024-09-20 14:23:30|25125.2|25105.2|25126.9|25106.9|25126.9|25106.9|25123.5|25103.5|6
1726842220000|2024-09-20 14:23:40|25130.2|25110.2|25141|25121|25143.5|25123.5|25130.2|25110.2|3
1726842230000|2024-09-20 14:23:50|25142.7|25122.7|25146|25126|25146|25126|25142.7|25122.7|0
1726842240000|2024-09-20 14:24:00|25144.4|25124.4|25155.2|25135.2|25155.2|25135.2|25143.5|25123.5|7
1726842250000|2024-09-20 14:24:10|25153.5|25133.5|25153.5|25133.5|25153.5|25133.5|25153.5|25133.5|4
1726842270000|2024-09-20 14:24:30|25151.9|25131.9|25148.5|25128.5|25151.9|25131.9|25148.5|25128.5|4
1726842280000|2024-09-20 14:24:40|25150.2|25130.2|25153.5|25133.5|25153.5|25133.5|25150.2|25130.2|3
1726842290000|2024-09-20 14:24:50|25143.6|25123.6|25133.5|25113.5|25143.6|25123.6|25133.5|25113.5|19
1726842300000|2024-09-20 14:25:00|||||||||1
1726842310000|2024-09-20 14:25:10|25136|25116|25142.7|25122.7|25142.7|25122.7|25136|25116|12
1726842320000|2024-09-20 14:25:20|25143.5|25123.5|25156|25136|25156|25136|25143.5|25123.5|1
1726842330000|2024-09-20 14:25:30|25157.7|25137.7|25160.2|25140.2|25160.2|25140.2|25157.7|25137.7|4
1726842340000|2024-09-20 14:25:40|25157.7|25137.7|25157.7|25137.7|25157.7|25137.7|25157.7|25137.7|0
1726842350000|2024-09-20 14:25:50|25160.2|25140.2|25166.8|25146.8|25166.8|25146.8|25155.2|25135.2|22
1726842360000|2024-09-20 14:26:00|25171.8|25151.8|25176.8|25156.8|25181.8|25161.8|25171.8|25151.8|15
1726842370000|2024-09-20 14:26:10|25174.3|25154.3|25174.3|25154.3|25174.3|25154.3|25174.3|25154.3|2
1726842380000|2024-09-20 14:26:20|25173.5|25153.5|25146|25126|25176.9|25153.5|25146|25126|19
1726842390000|2024-09-20 14:26:30|||||||||1
1726842400000|2024-09-20 14:26:40|||||||||4
1726842410000|2024-09-20 14:26:50|25147.7|25127.7|25148.5|25128.5|25148.5|25128.5|25147.7|25127.7|0
1726842420000|2024-09-20 14:27:00|25163.5|25123.5|25163.5|25123.5|25163.5|25123.5|25163.5|25123.5|2
1726842430000|2024-09-20 14:27:10|25151.8|25131.8|25151.8|25131.8|25151.8|25131.8|25151.8|25131.8|4
1726842440000|2024-09-20 14:27:20|25146.8|25126.8|25146.8|25126.8|25146.8|25126.8|25146.8|25126.8|0
1726842450000|2024-09-20 14:27:30|||||||||6
1726842460000|2024-09-20 14:27:40|||||||||1
1726842470000|2024-09-20 14:27:50|25148.5|25128.5|25149.3|25129.3|25149.3|25129.3|25147.7|25127.7|1
1726842480000|2024-09-20 14:28:00|25144.3|25124.3|25164.3|25124.3|25164.3|25131.8|25144.3|25124.3|11
1726842490000|2024-09-20 14:28:10|25166|25126|25181.8|25161.8|25181.8|25161.8|25159.3|25126|18
1726842500000|2024-09-20 14:28:20|25179.3|25159.3|25151|25131|25179.3|25159.3|25151|25131|5
1726842510000|2024-09-20 14:28:30|25149.3|25129.3|25149.3|25129.3|25149.3|25129.3|25149.3|25129.3|0
1726842530000|2024-09-20 14:28:50|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|1
1726842540000|2024-09-20 14:29:00|25156|25136|25156.8|25136.8|25156.8|25136.8|25156|25136|9
1726842560000|2024-09-20 14:29:20|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|25151.8|25131.8|5
1726842570000|2024-09-20 14:29:30|25155.2|25135.2|25163.5|25143.5|25163.5|25143.5|25155.2|25135.2|5
1726842580000|2024-09-20 14:29:40|25165.2|25145.2|25163.5|25143.5|25166|25146|25163.5|25143.5|0
1726842590000|2024-09-20 14:29:50|||||||||20
1726842600000|2024-09-20 14:30:00|25165.2|25145.2|25170.2|25150.2|25170.2|25150.2|25165.2|25145.2|4
1726842610000|2024-09-20 14:30:10|25168.5|25148.5|25161|25141|25168.5|25148.5|25161|25141|1
1726842620000|2024-09-20 14:30:20|25160.2|25140.2|25158.5|25138.5|25160.2|25140.2|25158.5|25138.5|1
1726842630000|2024-09-20 14:30:30|25157.7|25137.7|25166|25146|25166|25146|25157.7|25137.7|3
1726842640000|2024-09-20 14:30:40|25167.7|25147.7|25172.7|25152.7|25174.3|25154.3|25167.7|25147.7|10
1726842650000|2024-09-20 14:30:50|25174.3|25154.3|25176|25156|25176|25156|25174.3|25154.3|1
1726842660000|2024-09-20 14:31:00|25172.7|25152.7|25168.5|25148.5|25172.7|25152.7|25168.5|25148.5|1
1726842670000|2024-09-20 14:31:10|25167.7|25147.7|25167.7|25147.7|25167.7|25147.7|25167.7|25147.7|1
1726842680000|2024-09-20 14:31:20|25169.3|25149.3|25174.3|25154.3|25174.3|25154.3|25169.3|25149.3|7
1726842690000|2024-09-20 14:31:30|25172.7|25152.7|25172.7|25152.7|25176.8|25156.8|25172.7|25152.7|3
1726842700000|2024-09-20 14:31:40|25173.5|25153.5|25169.3|25149.3|25173.5|25153.5|25169.3|25149.3|2
1726842710000|2024-09-20 14:31:50|25171.8|25151.8|25166.8|25146.8|25171.8|25151.8|25166.8|25146.8|1
1726842720000|2024-09-20 14:32:00|25165.2|25145.2|25160.2|25140.2|25165.2|25145.2|25160.2|25140.2|10
1726842730000|2024-09-20 14:32:10|25165.2|25145.2|25167.7|25147.7|25167.7|25147.7|25165.2|25145.2|6
1726842740000|2024-09-20 14:32:20|25169.3|25149.3|25179.3|25159.3|25179.3|25159.3|25169.3|25149.3|4
1726842750000|2024-09-20 14:32:30|25181.8|25161.8|25205.2|25185.2|25209.3|25189.3|25181.8|25161.8|17
1726842760000|2024-09-20 14:32:40|25202.7|25182.7|25175.2|25155.2|25202.7|25182.7|25175.2|25155.2|16
1726842770000|2024-09-20 14:32:50|25172.7|25152.7|25166|25146|25172.7|25152.7|25166|25146|6
1726842780000|2024-09-20 14:33:00|25167.6|25147.6|25146|25126|25167.6|25147.6|25146|25126|20
1726842790000|2024-09-20 14:33:10|||||||||2
1726842800000|2024-09-20 14:33:20|25143.5|25123.5|25168.5|25148.5|25168.5|25148.5|25143.5|25123.5|16
1726842810000|2024-09-20 14:33:30|25170.1|25150.1|25166|25146|25170.1|25150.1|25166|25146|4
1726842820000|2024-09-20 14:33:40|25162.6|25142.6|25163.5|25143.5|25163.5|25143.5|25160.1|25140.1|12
1726842830000|2024-09-20 14:33:50|25166|25146|25173.4|25153.4|25173.4|25153.4|25166|25146|7
1726842840000|2024-09-20 14:34:00|25174.3|25154.3|25194.3|25174.3|25194.3|25174.3|25174.3|25154.3|5
1726842850000|2024-09-20 14:34:10|25189.3|25169.3|25172.6|25152.6|25189.3|25169.3|25172.6|25152.6|6
1726842860000|2024-09-20 14:34:20|||||||||12
1726842870000|2024-09-20 14:34:30|25171.8|25151.8|25173.4|25153.4|25173.4|25153.4|25171.8|25151.8|2
1726842880000|2024-09-20 14:34:40|25175.9|25155.9|25180.1|25160.1|25182.6|25162.6|25175.9|25155.9|8
1726842890000|2024-09-20 14:34:50|25182.6|25162.6|25195.1|25175.1|25195.1|25175.1|25182.6|25162.6|6
1726842900000|2024-09-20 14:35:00|25191.8|25171.8|25181.8|25161.8|25191.8|25171.8|25181.8|25161.8|12
1726842910000|2024-09-20 14:35:10|25180.1|25160.1|25179.3|25159.3|25180.1|25160.1|25179.3|25159.3|2
1726842920000|2024-09-20 14:35:20|25178.4|25158.4|25176.8|25156.8|25178.4|25158.4|25176.8|25156.8|2
1726842930000|2024-09-20 14:35:30|25179.3|25159.3|25179.3|25159.3|25179.3|25159.3|25179.3|25159.3|3
1726842960000|2024-09-20 14:36:00|25181.8|25161.8|25191.8|25171.8|25191.8|25171.8|25181.8|25161.8|7
1726842970000|2024-09-20 14:36:10|25193.4|25173.4|25190.1|25170.1|25193.4|25173.4|25190.1|25170.1|16
1726842990000|2024-09-20 14:36:30|25189.3|25169.3|25189.3|25169.3|25189.3|25169.3|25189.3|25169.3|2
1726843000000|2024-09-20 14:36:40|25191.8|25171.8|25191.8|25171.8|25191.8|25171.8|25191.8|25171.8|3
1726843010000|2024-09-20 14:36:50|25199.3|25179.3|25204.3|25184.3|25204.3|25184.3|25199.3|25179.3|4
1726843020000|2024-09-20 14:37:00|25201.8|25181.8|25201.8|25181.8|25201.8|25181.8|25201.8|25181.8|2
1726843030000|2024-09-20 14:37:10|25200.9|25180.9|25186.8|25166.8|25200.9|25180.9|25186.8|25166.8|22
1726843040000|2024-09-20 14:37:20|25185.9|25165.9|25181|25161|25185.9|25165.9|25181|25161|2
1726843050000|2024-09-20 14:37:30|25180.1|25160.1|25180.1|25160.1|25180.1|25160.1|25180.1|25160.1|5
1726843060000|2024-09-20 14:37:40|25178.5|25158.5|25181.8|25161.8|25181.8|25161.8|25177.6|25157.6|7
1726843070000|2024-09-20 14:37:50|25167.7|25147.7|25151|25131|25167.7|25147.7|25151|25131|39
1726843080000|2024-09-20 14:38:00|25148.4|25128.4|25158.5|25138.5|25158.5|25138.5|25145.1|25125.1|16
1726843090000|2024-09-20 14:38:10|25155.1|25135.1|25153.5|25133.5|25155.1|25135.1|25153.5|25133.5|1
1726843100000|2024-09-20 14:38:20|25151.8|25131.8|25153.5|25133.5|25156|25136|25151|25131|15
1726843120000|2024-09-20 14:38:40|25154.3|25134.3|25156|25136|25156|25136|25154.3|25134.3|3
1726843130000|2024-09-20 14:38:50|25155.1|25135.1|25156|25136|25156|25136|25153.5|25133.5|12
1726843140000|2024-09-20 14:39:00|25163.5|25143.5|25167.6|25147.6|25167.6|25147.6|25163.5|25143.5|1
1726843150000|2024-09-20 14:39:10|25170.1|25150.1|25170.1|25150.1|25170.1|25150.1|25170.1|25150.1|0
1726843160000|2024-09-20 14:39:20|25171.8|25151.8|25187.6|25167.6|25187.6|25167.6|25171.8|25151.8|4
1726843170000|2024-09-20 14:39:30|25191|25171|25191|25171|25191|25171|25191|25171|0
1726843180000|2024-09-20 14:39:40|25192.6|25172.6|25201.8|25181.8|25201.8|25181.8|25192.6|25172.6|6
1726843190000|2024-09-20 14:39:50|25204.3|25184.3|25204.3|25184.3|25204.3|25184.3|25204.3|25184.3|5
1726843200000|2024-09-20 14:40:00|25203.4|25183.4|25201.8|25181.8|25203.4|25183.4|25201.8|25181.8|3
1726843210000|2024-09-20 14:40:10|25194.3|25174.3|25194.3|25174.3|25194.3|25174.3|25194.3|25174.3|7
1726843220000|2024-09-20 14:40:20|||||||||10
1726843230000|2024-09-20 14:40:30|||||||||3
1726843240000|2024-09-20 14:40:40|||||||||2
1726843250000|2024-09-20 14:40:50|||||||||2
1726843260000|2024-09-20 14:41:00|25196.8|25176.8|25197.6|25177.6|25197.6|25177.6|25194.3|25174.3|26
1726843270000|2024-09-20 14:41:10|25199.3|25179.3|25199.3|25179.3|25199.3|25179.3|25199.3|25179.3|3
1726843280000|2024-09-20 14:41:20|25201|25181|25206.8|25186.8|25206.8|25186.8|25201|25181|14
1726843290000|2024-09-20 14:41:30|25214.3|25194.3|25211.8|25191.8|25214.3|25194.3|25211.8|25191.8|3
1726843300000|2024-09-20 14:41:40|||||||||2
1726843310000|2024-09-20 14:41:50|25208.4|25188.4|25201.8|25181.8|25208.4|25188.4|25201.8|25181.8|4
1726843320000|2024-09-20 14:42:00|||||||||1
1726843330000|2024-09-20 14:42:10|25185.2|25165.2|25169.3|25149.3|25185.2|25165.2|25166.8|25146.8|16
1726843340000|2024-09-20 14:42:20|25164.3|25144.3|25161.8|25141.8|25164.3|25144.3|25161.8|25141.8|3
1726843350000|2024-09-20 14:42:30|25159.3|25139.3|25170.1|25150.1|25170.1|25150.1|25159.3|25139.3|9
1726843360000|2024-09-20 14:42:40|25169.3|25149.3|25168.5|25148.5|25169.3|25149.3|25161|25141|10
1726843370000|2024-09-20 14:42:50|25171|25151|25168.5|25148.5|25171|25151|25168.5|25148.5|2
1726843390000|2024-09-20 14:43:10|||||||||6
1726843400000|2024-09-20 14:43:20|25166|25146|25165.1|25145.1|25166|25146|25165.1|25145.1|20
1726843410000|2024-09-20 14:43:30|25163.5|25143.5|25153.5|25133.5|25163.5|25143.5|25153.5|25133.5|18
1726843420000|2024-09-20 14:43:40|25148.5|25128.5|25148.5|25128.5|25148.5|25128.5|25148.5|25128.5|3
1726843430000|2024-09-20 14:43:50|||||||||2
1726843440000|2024-09-20 14:44:00|25147.6|25127.6|25163.5|25143.5|25163.5|25143.5|25147.6|25127.6|16
1726843450000|2024-09-20 14:44:10|25168.5|25148.5|25168.5|25148.5|25168.5|25148.5|25168.5|25148.5|6
1726843460000|2024-09-20 14:44:20|25167.6|25147.6|25167.6|25147.6|25167.6|25147.6|25167.6|25147.6|1
1726843470000|2024-09-20 14:44:30|25158.5|25138.5|25158.5|25138.5|25158.5|25138.5|25158.5|25138.5|2
1726843490000|2024-09-20 14:44:50|25156|25136|25153.5|25133.5|25156|25136|25153.5|25133.5|10
1726843500000|2024-09-20 14:45:00|25156|25136|25158.5|25138.5|25158.5|25138.5|25156|25136|5
1726843510000|2024-09-20 14:45:10|25153.5|25133.5|25154.3|25134.3|25155.9|25135.9|25153.4|25133.4|0
1726843520000|2024-09-20 14:45:20|25153.4|25133.4|25155.9|25135.9|25155.9|25135.9|25153.4|25133.4|1
1726843530000|2024-09-20 14:45:30|25158.4|25138.4|25158.4|25138.4|25158.4|25138.4|25158.4|25138.4|0
1726843540000|2024-09-20 14:45:40|25153.4|25133.4|25154.3|25134.3|25155.9|25135.9|25153.4|25133.4|2
1726843550000|2024-09-20 14:45:50|25153.4|25133.4|25156.8|25136.8|25156.8|25136.8|25153.4|25133.4|4
1726843560000|2024-09-20 14:46:00|25158.4|25138.4|25160.9|25140.9|25160.9|25140.9|25158.4|25138.4|4
1726843570000|2024-09-20 14:46:10|25159.3|25139.3|25158.4|25138.4|25159.3|25139.3|25158.4|25138.4|2
1726843590000|2024-09-20 14:46:30|25156.8|25136.8|25156.8|25136.8|25160.1|25140.1|25155.9|25135.9|0
1726843600000|2024-09-20 14:46:40|25158.4|25138.4|25133.4|25113.4|25158.4|25138.4|25133.4|25113.4|22
1726843610000|2024-09-20 14:46:50|25135.9|25115.9|25139.3|25119.3|25139.3|25119.3|25135.9|25115.9|6
1726843620000|2024-09-20 14:47:00|25138.4|25118.4|25138.4|25118.4|25138.4|25118.4|25138.4|25118.4|3
1726843630000|2024-09-20 14:47:10|25135.1|25115.1|25129.3|25109.3|25135.1|25115.1|25129.3|25109.3|0
1726843640000|2024-09-20 14:47:20|25128.4|25108.4|25120.1|25100.1|25128.4|25108.4|25120.1|25100.1|9
1726843650000|2024-09-20 14:47:30|25118.4|25098.4|25120.9|25100.9|25120.9|25100.9|25118.4|25098.4|6
1726843660000|2024-09-20 14:47:40|25119.3|25099.3|25119.3|25099.3|25119.3|25099.3|25119.3|25099.3|7
1726843670000|2024-09-20 14:47:50|25115.9|25095.9|25115.9|25095.9|25115.9|25095.9|25115.9|25095.9|4
1726843680000|2024-09-20 14:48:00|25116.8|25096.8|25112.6|25092.6|25118.4|25098.4|25112.6|25092.6|24
1726843690000|2024-09-20 14:48:10|25115.1|25095.1|25110.1|25090.1|25115.1|25095.1|25110.1|25090.1|5
1726843710000|2024-09-20 14:48:30|25101|25081|25099.3|25079.3|25101|25081|25097.6|25077.6|17
1726843720000|2024-09-20 14:48:40|25100.1|25080.1|25106|25086|25106|25086|25100.1|25080.1|16
1726843730000|2024-09-20 14:48:50|25108.5|25088.5|25106.8|25086.8|25110.1|25090.1|25106.8|25086.8|13
1726843740000|2024-09-20 14:49:00|25105.1|25085.1|25100.1|25080.1|25105.1|25085.1|25098.5|25078.5|11
1726843750000|2024-09-20 14:49:10|25097.6|25077.6|25096|25076|25097.6|25077.6|25096|25076|4
1726843760000|2024-09-20 14:49:20|25094.3|25074.3|25093.5|25073.5|25094.3|25074.3|25091|25071|9
1726843770000|2024-09-20 14:49:30|25095.1|25075.1|25087.7|25067.7|25095.1|25075.1|25087.7|25067.7|11
1726843780000|2024-09-20 14:49:40|25086.8|25066.8|25091.8|25071.8|25091.8|25071.8|25086.8|25066.8|7
1726843790000|2024-09-20 14:49:50|25089.3|25069.3|25088.5|25068.5|25091.8|25071.8|25086.8|25066.8|1
1726843800000|2024-09-20 14:50:00|25089.3|25069.3|25088.5|25068.5|25091.8|25071.8|25088.5|25068.5|3
1726843810000|2024-09-20 14:50:10|25087.7|25067.7|25089.3|25069.3|25089.3|25069.3|25086.8|25066.8|13
1726843830000|2024-09-20 14:50:30|25072.7|25052.7|25071.8|25051.8|25072.7|25052.7|25071.8|25051.8|2
1726843840000|2024-09-20 14:50:40|25074.3|25054.3|25084.3|25064.3|25084.3|25064.3|25074.3|25054.3|9
1726843850000|2024-09-20 14:50:50|25086.8|25066.8|25089.3|25069.3|25089.3|25069.3|25086.8|25066.8|8
1726843860000|2024-09-20 14:51:00|25091|25071|25091.8|25071.8|25091.8|25071.8|25091|25071|1
1726843870000|2024-09-20 14:51:10|25094.3|25074.3|25086.8|25066.8|25094.3|25074.3|25086.8|25066.8|10
1726843880000|2024-09-20 14:51:20|25089.3|25069.3|25084.3|25064.3|25089.3|25069.3|25084.3|25064.3|5
1726843890000|2024-09-20 14:51:30|25081.8|25061.8|25084.3|25064.3|25084.3|25064.3|25081.8|25061.8|1
1726843900000|2024-09-20 14:51:40|25082.6|25062.6|25074.3|25054.3|25082.6|25062.6|25074.3|25054.3|11
1726843910000|2024-09-20 14:51:50|25075.1|25055.1|25082.6|25062.6|25082.6|25062.6|25075.1|25055.1|13
1726843920000|2024-09-20 14:52:00|25083.5|25063.5|25092.6|25072.6|25092.6|25072.6|25083.5|25063.5|1
1726843930000|2024-09-20 14:52:10|25091.8|25071.8|25091.8|25071.8|25091.8|25071.8|25091.8|25071.8|3
1726843940000|2024-09-20 14:52:20|25090.1|25070.1|25086|25066|25090.1|25070.1|25086|25066|0
1726843950000|2024-09-20 14:52:30|25084.3|25064.3|25086.8|25066.8|25087.6|25067.6|25084.3|25064.3|8
1726843960000|2024-09-20 14:52:40|25087.6|25067.6|25089.3|25069.3|25089.3|25069.3|25087.6|25067.6|2
1726843970000|2024-09-20 14:52:50|25090.1|25070.1|25096.8|25076.8|25096.8|25076.8|25088.5|25068.5|64
1726843990000|2024-09-20 14:53:10|25098.5|25078.5|25096.8|25076.8|25099.3|25079.3|25096.8|25076.8|0
1726844000000|2024-09-20 14:53:20|25095.1|25075.1|25100.1|25080.1|25102.6|25082.6|25095.1|25075.1|4
1726844010000|2024-09-20 14:53:30|25097.6|25077.6|25100.1|25080.1|25100.1|25080.1|25095.1|25075.1|13
1726844020000|2024-09-20 14:53:40|25107.6|25087.6|25113.5|25093.5|25125.1|25093.5|25107.6|25082.6|3
1726844030000|2024-09-20 14:53:50|25124.3|25084.3|25117.6|25097.6|25124.3|25097.6|25112.6|25084.3|1
1726844040000|2024-09-20 14:54:00|25119.3|25099.3|25115.1|25095.1|25120.1|25100.1|25115.1|25095.1|6
1726844050000|2024-09-20 14:54:10|25111.8|25091.8|25104.3|25084.3|25111.8|25091.8|25104.3|25084.3|4
1726844060000|2024-09-20 14:54:20|||||||||9
1726844070000|2024-09-20 14:54:30|25102.6|25082.6|25108.5|25088.5|25109.3|25089.3|25101.8|25081.8|5
1726844080000|2024-09-20 14:54:40|||||||||2
1726844110000|2024-09-20 14:55:10|25105.1|25085.1|25099.3|25079.3|25105.1|25085.1|25099.3|25079.3|4
1726844120000|2024-09-20 14:55:20|25104.3|25084.3|25109.3|25089.3|25109.3|25089.3|25104.3|25084.3|6
1726844130000|2024-09-20 14:55:30|25113.5|25093.5|25111.8|25091.8|25113.5|25093.5|25111.8|25091.8|6
1726844140000|2024-09-20 14:55:40|25116|25096|25108.5|25088.5|25116.8|25096.8|25108.5|25088.5|19
1726844150000|2024-09-20 14:55:50|||||||||4
1726844160000|2024-09-20 14:56:00|25110.1|25090.1|25115.1|25095.1|25115.1|25095.1|25110.1|25090.1|4
1726844170000|2024-09-20 14:56:10|25116.8|25096.8|25116.8|25096.8|25116.8|25096.8|25116.8|25096.8|2
1726844200000|2024-09-20 14:56:40|||||||||3
1726844210000|2024-09-20 14:56:50|25119.3|25099.3|25119.3|25099.3|25119.3|25099.3|25119.3|25099.3|0
1726844220000|2024-09-20 14:57:00|25120.9|25100.9|25113.5|25093.5|25122.6|25102.6|25113.5|25093.5|6
1726844230000|2024-09-20 14:57:10|25111|25091|25109.3|25089.3|25111|25091|25109.3|25089.3|0
1726844240000|2024-09-20 14:57:20|25105.1|25085.1|25102.6|25082.6|25105.1|25085.1|25102.6|25082.6|7
1726844250000|2024-09-20 14:57:30|25101|25081|25102.6|25082.6|25102.6|25082.6|25099.3|25079.3|4
1726844260000|2024-09-20 14:57:40|25103.5|25083.5|25121.8|25101.8|25121.8|25101.8|25103.5|25083.5|7
1726844270000|2024-09-20 14:57:50|25120.1|25100.1|25120.1|25100.1|25122.6|25102.6|25120.1|25100.1|3
1726844280000|2024-09-20 14:58:00|25121.8|25101.8|25116|25096|25121.8|25101.8|25116|25096|1
1726844290000|2024-09-20 14:58:10|25115.1|25095.1|25113.5|25093.5|25115.1|25095.1|25113.5|25093.5|5
1726844300000|2024-09-20 14:58:20|25112.6|25092.6|25111.8|25091.8|25116.8|25096.8|25111.8|25091.8|2
1726844310000|2024-09-20 14:58:30|25112.6|25092.6|25114.3|25094.3|25114.3|25094.3|25112.6|25092.6|4
1726844320000|2024-09-20 14:58:40|25115.1|25095.1|25115.1|25095.1|25115.1|25095.1|25115.1|25095.1|3
1726844330000|2024-09-20 14:58:50|25116.8|25096.8|25130.1|25110.1|25130.1|25110.1|25116.8|25096.8|5
1726844340000|2024-09-20 14:59:00|25140.1|25120.1|25140.1|25120.1|25140.1|25120.1|25140.1|25120.1|4
1726844350000|2024-09-20 14:59:10|25141.8|25121.8|25150.1|25130.1|25150.1|25130.1|25141.8|25121.8|7
1726844360000|2024-09-20 14:59:20|25150.9|25130.9|25143.4|25123.4|25150.9|25130.9|25143.4|25123.4|5
1726844370000|2024-09-20 14:59:30|25148.4|25128.4|25150.9|25130.9|25154.2|25134.2|25148.4|25128.4|6
1726844380000|2024-09-20 14:59:40|25146.8|25126.8|25145.9|25125.9|25146.8|25126.8|25145.9|25125.9|0
1726844390000|2024-09-20 14:59:50|25144.3|25124.3|25148.4|25128.4|25148.4|25128.4|25143.4|25123.4|8
1726844400000|2024-09-20 15:00:00|25150.1|25130.1|25148.4|25128.4|25150.9|25130.9|25148.4|25128.4|0
1726844410000|2024-09-20 15:00:10|25150.1|25130.1|25145.9|25125.9|25150.9|25130.9|25145.9|25125.9|4
1726844420000|2024-09-20 15:00:20|25144.3|25124.3|25143.4|25123.4|25145.1|25125.1|25143.4|25123.4|3
1726844430000|2024-09-20 15:00:30|||||||||1
1726844440000|2024-09-20 15:00:40|25140.1|25120.1|25135.9|25115.9|25140.1|25120.1|25135.9|25115.9|5
1726844450000|2024-09-20 15:00:50|25130.9|25110.9|25115.1|25095.1|25130.9|25110.9|25115.1|25095.1|8
1726844460000|2024-09-20 15:01:00|25115.9|25095.9|25117.6|25097.6|25117.6|25097.6|25115.9|25095.9|4
1726844470000|2024-09-20 15:01:10|25115.9|25095.9|25115.9|25095.9|25115.9|25095.9|25115.9|25095.9|0
1726844480000|2024-09-20 15:01:20|25117.6|25097.6|25130.1|25110.1|25130.1|25110.1|25117.6|25097.6|11
1726844490000|2024-09-20 15:01:30|25131.8|25111.8|25134.3|25114.3|25134.3|25114.3|25131.8|25111.8|2
1726844500000|2024-09-20 15:01:40|25136.8|25116.8|25134.3|25114.3|25136.8|25116.8|25134.3|25114.3|2
1726844510000|2024-09-20 15:01:50|25135.9|25115.9|25135.9|25115.9|25135.9|25115.9|25131.8|25111.8|9
1726844520000|2024-09-20 15:02:00|25133.4|25113.4|25130.9|25110.9|25133.4|25113.4|25130.9|25110.9|1
1726844530000|2024-09-20 15:02:10|||||||||4
1726844550000|2024-09-20 15:02:30|25129.3|25109.3|25124.3|25104.3|25129.3|25109.3|25124.3|25104.3|0
1726844560000|2024-09-20 15:02:40|25125.9|25105.9|25125.9|25105.9|25125.9|25105.9|25125.9|25105.9|0
1726844580000|2024-09-20 15:03:00|25123.4|25103.4|25121.8|25101.8|25123.4|25103.4|25121.8|25101.8|2
1726844590000|2024-09-20 15:03:10|25120.9|25100.9|25115.1|25095.1|25120.9|25100.9|25115.1|25095.1|7
1726844600000|2024-09-20 15:03:20|25116.8|25096.8|25113.4|25093.4|25116.8|25096.8|25113.4|25093.4|3
1726844610000|2024-09-20 15:03:30|||||||||1
1726844620000|2024-09-20 15:03:40|25114.3|25094.3|25105.1|25085.1|25114.3|25094.3|25105.1|25085.1|18
1726844630000|2024-09-20 15:03:50|25102.6|25082.6|25099.3|25079.3|25103.4|25083.4|25099.3|25079.3|3
1726844650000|2024-09-20 15:04:10|25101.8|25081.8|25101.8|25081.8|25101.8|25081.8|25101.8|25081.8|8
1726844660000|2024-09-20 15:04:20|25103.4|25083.4|25103.4|25083.4|25103.4|25083.4|25103.4|25083.4|4
1726844680000|2024-09-20 15:04:40|25104.3|25084.3|25104.3|25084.3|25104.3|25084.3|25104.3|25084.3|0
1726844690000|2024-09-20 15:04:50|25105.9|25085.9|25110.9|25090.9|25110.9|25090.9|25105.9|25085.9|1
1726844700000|2024-09-20 15:05:00|25112.6|25092.6|25115.9|25095.9|25115.9|25095.9|25112.6|25092.6|6
1726844710000|2024-09-20 15:05:10|25120.9|25100.9|25130.1|25110.1|25130.1|25110.1|25120.9|25100.9|25
1726844720000|2024-09-20 15:05:20|25134.2|25114.2|25134.2|25114.2|25134.2|25114.2|25134.2|25114.2|5
1726844730000|2024-09-20 15:05:30|25135.1|25115.1|25135.1|25115.1|25135.1|25115.1|25135.1|25115.1|0
1726844740000|2024-09-20 15:05:40|||||||||1
1726844750000|2024-09-20 15:05:50|25129.3|25109.3|25118.4|25098.4|25129.3|25109.3|25118.4|25098.4|2
1726844770000|2024-09-20 15:06:10|25115.9|25095.9|25108.4|25088.4|25115.9|25095.9|25108.4|25088.4|3
1726844800000|2024-09-20 15:06:40|25104.3|25084.3|25104.3|25084.3|25104.3|25084.3|25104.3|25084.3|2
1726844810000|2024-09-20 15:06:50|25107.6|25087.6|25110.1|25090.1|25110.1|25090.1|25107.6|25087.6|17
1726844820000|2024-09-20 15:07:00|25110.9|25090.9|25110.9|25090.9|25110.9|25090.9|25110.9|25090.9|4
1726844830000|2024-09-20 15:07:10|25110.1|25090.1|25110.9|25090.9|25112.6|25092.6|25110.1|25090.1|8
1726844840000|2024-09-20 15:07:20|25112.6|25092.6|25117.6|25097.6|25117.6|25097.6|25112.6|25092.6|5
1726844850000|2024-09-20 15:07:30|25118.4|25098.4|25120.9|25100.9|25120.9|25100.9|25118.4|25098.4|7
1726844860000|2024-09-20 15:07:40|25125.9|25105.9|25125.9|25105.9|25125.9|25105.9|25125.9|25105.9|1
1726844870000|2024-09-20 15:07:50|25130.9|25110.9|25130.9|25110.9|25130.9|25110.9|25130.9|25110.9|17
1726844880000|2024-09-20 15:08:00|25135.9|25115.9|25142.6|25122.6|25143.4|25123.4|25135.9|25115.9|3
1726844890000|2024-09-20 15:08:10|25137.6|25117.6|25135.9|25115.9|25137.6|25117.6|25135.9|25115.9|1
1726844900000|2024-09-20 15:08:20|25132.6|25112.6|25126.8|25106.8|25132.6|25112.6|25126.8|25106.8|2
1726844910000|2024-09-20 15:08:30|25140.9|25100.9|25140.9|25100.9|25140.9|25100.9|25140.9|25100.9|2
1726844920000|2024-09-20 15:08:40|25135.1|25115.1|25143.4|25123.4|25143.4|25123.4|25135.1|25115.1|11
1726844940000|2024-09-20 15:09:00|25146.8|25126.8|25146.8|25126.8|25146.8|25126.8|25146.8|25126.8|8
1726844950000|2024-09-20 15:09:10|25145.1|25125.1|25144.3|25124.3|25145.1|25125.1|25144.3|25124.3|2
1726844960000|2024-09-20 15:09:20|25138.4|25118.4|25133.4|25113.4|25138.4|25118.4|25133.4|25113.4|3
1726844980000|2024-09-20 15:09:40|25130.9|25110.9|25133.4|25113.4|25133.4|25113.4|25116.7|25096.7|79
1726845000000|2024-09-20 15:10:00|25131.8|25111.8|25119.3|25099.3|25131.8|25111.8|25119.3|25099.3|5
1726845010000|2024-09-20 15:10:10|25118.4|25098.4|25111.8|25091.8|25118.4|25098.4|25111.8|25091.8|3
1726845020000|2024-09-20 15:10:20|25108.4|25088.4|25106.8|25086.8|25108.4|25088.4|25106.8|25086.8|2
1726845030000|2024-09-20 15:10:30|25105.1|25085.1|25104.3|25084.3|25105.1|25085.1|25104.3|25084.3|12
1726845040000|2024-09-20 15:10:40|25106.8|25086.8|25106.8|25086.8|25106.8|25086.8|25106.8|25086.8|2
1726845060000|2024-09-20 15:11:00|25110.9|25090.9|25112.6|25092.6|25117.6|25097.6|25110.9|25090.9|7
1726845070000|2024-09-20 15:11:10|25114.3|25094.3|25118.4|25098.4|25118.4|25098.4|25114.3|25094.3|9
1726845080000|2024-09-20 15:11:20|25120.1|25100.1|25121.7|25101.7|25121.7|25101.7|25120.1|25100.1|1
1726845090000|2024-09-20 15:11:30|25122.6|25102.6|25126.7|25106.7|25126.7|25106.7|25122.6|25102.6|2
1726845110000|2024-09-20 15:11:50|||||||||2
1726845120000|2024-09-20 15:12:00|25123.4|25103.4|25123.4|25103.4|25123.4|25103.4|25123.4|25103.4|3
1726845130000|2024-09-20 15:12:10|||||||||1
1726845140000|2024-09-20 15:12:20|25120.9|25100.9|25120.9|25100.9|25120.9|25100.9|25120.9|25100.9|7
1726845150000|2024-09-20 15:12:30|25119.2|25099.2|25118.4|25098.4|25119.2|25099.2|25118.4|25098.4|2
1726845160000|2024-09-20 15:12:40|25115.9|25095.9|25115.9|25095.9|25115.9|25095.9|25115.9|25095.9|0
1726845170000|2024-09-20 15:12:50|||||||||3
1726845180000|2024-09-20 15:13:00|25108.4|25088.4|25100.9|25080.9|25108.4|25088.4|25100.9|25080.9|23
1726845190000|2024-09-20 15:13:10|25099.3|25079.3|25098.4|25078.4|25099.3|25079.3|25096.8|25076.8|5
1726845200000|2024-09-20 15:13:20|25096.8|25076.8|25100.1|25080.1|25100.9|25080.9|25096.8|25076.8|4
1726845220000|2024-09-20 15:13:40|25101.7|25081.7|25105.1|25085.1|25105.1|25085.1|25101.7|25081.7|3
1726845230000|2024-09-20 15:13:50|||||||||6
1726845240000|2024-09-20 15:14:00|||||||||2
1726845250000|2024-09-20 15:14:10|25104.2|25084.2|25100.9|25080.9|25104.2|25084.2|25100.9|25080.9|2
1726845260000|2024-09-20 15:14:20|25098.4|25078.4|25098.4|25078.4|25098.4|25078.4|25098.4|25078.4|1
1726845270000|2024-09-20 15:14:30|25096.8|25076.8|25096.8|25076.8|25096.8|25076.8|25096.8|25076.8|5
1726845280000|2024-09-20 15:14:40|25095.9|25075.9|25095.9|25075.9|25095.9|25075.9|25095.9|25075.9|6
1726845290000|2024-09-20 15:14:50|25097.6|25077.6|25097.6|25077.6|25097.6|25077.6|25097.6|25077.6|3
1726845300000|2024-09-20 15:15:00|25100.9|25080.9|25100.9|25080.9|25100.9|25080.9|25097.6|25077.6|7
1726845310000|2024-09-20 15:15:10|25100.1|25080.1|25100.1|25080.1|25100.1|25080.1|25100.1|25080.1|0
1726845320000|2024-09-20 15:15:20|25097.6|25077.6|25095.9|25075.9|25097.6|25077.6|25095.9|25075.9|4
1726845330000|2024-09-20 15:15:30|25092.6|25072.6|25089.3|25069.3|25092.6|25072.6|25089.3|25069.3|5
1726845340000|2024-09-20 15:15:40|25088.4|25068.4|25085.1|25065.1|25088.4|25068.4|25085.1|25065.1|4
1726845350000|2024-09-20 15:15:50|25082.6|25062.6|25090.1|25070.1|25090.1|25070.1|25082.6|25062.6|8
1726845360000|2024-09-20 15:16:00|25087.6|25067.6|25085.9|25065.9|25087.6|25067.6|25085.9|25065.9|6
1726845370000|2024-09-20 15:16:10|25087.6|25067.6|25089.2|25069.2|25089.2|25069.2|25087.6|25067.6|4
1726845380000|2024-09-20 15:16:20|25090.1|25070.1|25090.1|25070.1|25092.6|25072.6|25090.1|25070.1|4
1726845400000|2024-09-20 15:16:40|||||||||1
1726845410000|2024-09-20 15:16:50|||||||||7
1726845420000|2024-09-20 15:17:00|25087.6|25067.6|25087.6|25067.6|25087.6|25067.6|25087.6|25067.6|1
1726845430000|2024-09-20 15:17:10|25085.9|25065.9|25087.6|25067.6|25087.6|25067.6|25085.1|25065.1|6
1726845440000|2024-09-20 15:17:20|25090.9|25070.9|25090.9|25070.9|25090.9|25070.9|25090.9|25070.9|2
1726845450000|2024-09-20 15:17:30|25089.3|25069.3|25085.9|25065.9|25089.3|25069.3|25085.9|25065.9|8
1726845460000|2024-09-20 15:17:40|||||||||2
1726845470000|2024-09-20 15:17:50|25087.6|25067.6|25087.6|25067.6|25087.6|25067.6|25087.6|25067.6|5
1726845480000|2024-09-20 15:18:00|||||||||1
1726845490000|2024-09-20 15:18:10|25085.9|25065.9|25070.9|25050.9|25085.9|25065.9|25070.9|25050.9|25
1726845500000|2024-09-20 15:18:20|25068.4|25048.4|25061|25041|25068.4|25048.4|25061|25041|15
1726845510000|2024-09-20 15:18:30|||||||||5
1726845520000|2024-09-20 15:18:40|25063.5|25043.5|25072.6|25052.6|25074.3|25054.3|25062.6|25042.6|12
1726845530000|2024-09-20 15:18:50|25076.8|25056.8|25081.8|25061.8|25081.8|25061.8|25076.8|25056.8|13
1726845540000|2024-09-20 15:19:00|25080.1|25060.1|25071.8|25051.8|25080.1|25060.1|25071.8|25051.8|4
1726845550000|2024-09-20 15:19:10|||||||||4
1726845560000|2024-09-20 15:19:20|25070.1|25050.1|25069.3|25049.3|25070.1|25050.1|25069.3|25049.3|0
1726845570000|2024-09-20 15:19:30|25067.6|25047.6|25066.8|25046.8|25067.6|25047.6|25066.8|25046.8|1
1726845590000|2024-09-20 15:19:50|25065.1|25045.1|25064.3|25044.3|25065.1|25045.1|25064.3|25044.3|3
1726845600000|2024-09-20 15:20:00|25063.4|25043.4|25061.8|25041.8|25063.4|25043.4|25061.8|25041.8|17
1726845610000|2024-09-20 15:20:10|25062.6|25042.6|25036.8|25016.8|25064.3|25044.3|25035.1|25015.1|91
1726845620000|2024-09-20 15:20:20|25040.1|25020.1|25038.4|25018.4|25040.1|25020.1|25038.4|25018.4|7
1726845630000|2024-09-20 15:20:30|25036.8|25016.8|25039.3|25019.3|25039.3|25019.3|25036.8|25016.8|4
1726845640000|2024-09-20 15:20:40|25040.9|25020.9|25034.3|25014.3|25040.9|25020.9|25034.3|25014.3|51
1726845650000|2024-09-20 15:20:50|25033.4|25013.4|25035.1|25015.1|25035.1|25015.1|25033.4|25013.4|3
1726845660000|2024-09-20 15:21:00|25039.2|25019.2|25025.9|25005.9|25039.2|25019.2|25025.9|25005.9|8
1726845670000|2024-09-20 15:21:10|25023.4|25003.4|25028.4|25008.4|25028.4|25008.4|25023.4|25003.4|13
1726845680000|2024-09-20 15:21:20|25030.1|25010.1|25030.1|25010.1|25030.1|25010.1|25030.1|25010.1|0
1726845690000|2024-09-20 15:21:30|25032.6|25012.6|25043.4|25023.4|25043.4|25023.4|25032.6|25012.6|22
1726845700000|2024-09-20 15:21:40|25045.1|25025.1|25048.4|25028.4|25049.2|25029.2|25045.1|25025.1|8
1726845710000|2024-09-20 15:21:50|25050.1|25030.1|25037.6|25017.6|25050.1|25030.1|25037.6|25017.6|6
1726845730000|2024-09-20 15:22:10|25040.1|25020.1|25040.1|25020.1|25040.1|25020.1|25040.1|25020.1|9
1726845750000|2024-09-20 15:22:30|25041.7|25021.7|25040.1|25020.1|25041.7|25021.7|25038.4|25018.4|8
1726845760000|2024-09-20 15:22:40|25041.7|25021.7|25042.6|25022.6|25044.2|25024.2|25041.7|25021.7|4
1726845770000|2024-09-20 15:22:50|25045.1|25025.1|25047.6|25027.6|25047.6|25027.6|25045.1|25025.1|1
1726845780000|2024-09-20 15:23:00|25043.4|25023.4|25034.3|25014.3|25043.4|25023.4|25034.3|25014.3|0
1726845790000|2024-09-20 15:23:10|25031.8|25011.8|25029.3|25009.3|25031.8|25011.8|25029.3|25009.3|1
1726845800000|2024-09-20 15:23:20|25025.1|25005.1|25025.1|25005.1|25025.1|25005.1|25025.1|25005.1|2
1726845810000|2024-09-20 15:23:30|25020.1|25000.1|25020.9|25000.9|25021.8|25001.8|25020.1|25000.1|9
1726845820000|2024-09-20 15:23:40|25022.6|25002.6|25020.1|25000.1|25023.4|25003.4|25020.1|25000.1|4
1726845840000|2024-09-20 15:24:00|25024.2|25004.2|25022.6|25002.6|25025.1|25005.1|25022.6|25002.6|2
1726845850000|2024-09-20 15:24:10|25020.9|25000.9|25017.6|24997.6|25020.9|25000.9|25017.6|24997.6|6
1726845860000|2024-09-20 15:24:20|25019.2|24999.2|25015.9|24995.9|25020.1|25000.1|25015.9|24995.9|8
1726845870000|2024-09-20 15:24:30|25015.1|24995.1|25010.1|24990.1|25015.1|24995.1|25010.1|24990.1|1
1726845880000|2024-09-20 15:24:40|25008.4|24988.4|25008.4|24988.4|25008.4|24988.4|25008.4|24988.4|10
1726845900000|2024-09-20 15:25:00|25010.1|24990.1|25003.4|24983.4|25010.1|24990.1|25003.4|24983.4|8
1726845910000|2024-09-20 15:25:10|25005.9|24985.9|25003.4|24983.4|25005.9|24985.9|25003.4|24983.4|4
1726845920000|2024-09-20 15:25:20|25005.1|24985.1|25005.9|24985.9|25005.9|24985.9|25005.1|24985.1|2
1726845930000|2024-09-20 15:25:30|24999.3|24979.3|24971.8|24951.8|24999.3|24979.3|24968.4|24945.1|49
1726845940000|2024-09-20 15:25:40|24976.8|24956.8|24970.9|24950.9|24976.8|24956.8|24970.9|24950.9|81
1726845950000|2024-09-20 15:25:50|24968.4|24948.4|24958.4|24938.4|24968.4|24948.4|24956.8|24936.8|20
1726845960000|2024-09-20 15:26:00|24956.8|24936.8|24955.9|24935.9|24959.3|24939.3|24955.9|24935.9|15
1726845970000|2024-09-20 15:26:10|24956.8|24936.8|24955.9|24935.9|24960.9|24940.9|24955.9|24935.9|7
1726845980000|2024-09-20 15:26:20|24954.3|24934.3|24954.3|24934.3|24954.3|24934.3|24954.3|24934.3|25
1726845990000|2024-09-20 15:26:30|24955.1|24935.1|24955.9|24935.9|24955.9|24935.9|24953.4|24933.4|54
1726846000000|2024-09-20 15:26:40|24958.4|24938.4|24963.4|24943.4|24963.4|24943.4|24958.4|24938.4|14
1726846010000|2024-09-20 15:26:50|||||||||9
1726846020000|2024-09-20 15:27:00|24961.8|24941.8|24955.9|24935.9|24961.8|24941.8|24955.9|24935.9|9
1726846030000|2024-09-20 15:27:10|24954.3|24934.3|24961.8|24941.8|24963.4|24943.4|24954.3|24934.3|20
1726846040000|2024-09-20 15:27:20|24960.9|24940.9|24956.8|24936.8|24960.9|24940.9|24956.8|24936.8|9
1726846050000|2024-09-20 15:27:30|24954.3|24934.3|24904.3|24884.3|24954.3|24934.3|24889.3|24869.3|40
1726846060000|2024-09-20 15:27:40|24903.4|24883.4|24880.9|24860.9|24905.1|24885.1|24880.9|24860.9|49
1726846070000|2024-09-20 15:27:50|24879.3|24859.3|24860.9|24840.9|24879.3|24859.3|24860.9|24840.9|34
1726846080000|2024-09-20 15:28:00|24857.6|24837.6|24847.6|24827.6|24862.6|24842.6|24846.8|24826.8|57
1726846090000|2024-09-20 15:28:10|||||||||42
1726846100000|2024-09-20 15:28:20|24859.2|24839.2|24867.6|24847.6|24867.6|24847.6|24859.2|24839.2|20
1726846110000|2024-09-20 15:28:30|24873.4|24853.4|24887.6|24867.6|24887.6|24867.6|24873.4|24853.4|9
1726846120000|2024-09-20 15:28:40|24889.3|24869.3|24885.1|24865.1|24889.3|24869.3|24885.1|24865.1|9
1726846130000|2024-09-20 15:28:50|24887.6|24867.6|24897.6|24877.6|24897.6|24877.6|24882.6|24862.6|17
1726846140000|2024-09-20 15:29:00|24899.3|24879.3|24902.6|24882.6|24905.1|24885.1|24894.3|24874.3|35
1726846150000|2024-09-20 15:29:10|24901.8|24881.8|24902.6|24882.6|24905.9|24885.9|24900.1|24880.1|22
1726846160000|2024-09-20 15:29:20|24900.1|24880.1|24880.1|24860.1|24900.1|24880.1|24878.5|24858.5|13
1726846170000|2024-09-20 15:29:30|24879.3|24859.3|24893.5|24873.5|24894.3|24874.3|24879.3|24859.3|16
1726846180000|2024-09-20 15:29:40|24898.5|24878.5|24896.8|24876.8|24898.5|24878.5|24896.8|24876.8|5
1726846190000|2024-09-20 15:29:50|24896|24876|24898.5|24878.5|24898.5|24878.5|24896|24876|5
1726846200000|2024-09-20 15:30:00|24896|24876|24895.1|24875.1|24903.5|24883.5|24893.5|24873.5|14
1726846210000|2024-09-20 15:30:10|24893.5|24873.5|24892.6|24872.6|24893.5|24873.5|24892.6|24872.6|3
1726846220000|2024-09-20 15:30:20|24890.1|24870.1|24886.8|24866.8|24890.1|24870.1|24886.8|24866.8|3
1726846230000|2024-09-20 15:30:30|24885.1|24865.1|24880.1|24860.1|24885.1|24865.1|24880.1|24860.1|10
1726846240000|2024-09-20 15:30:40|24871.8|24851.8|24865.1|24845.1|24871.8|24851.8|24860.1|24840.1|9
1726846250000|2024-09-20 15:30:50|24863.5|24843.5|24877.6|24857.6|24877.6|24857.6|24861|24841|10
1726846260000|2024-09-20 15:31:00|24880.1|24860.1|24889.3|24869.3|24893.4|24873.4|24877.6|24857.6|12
1726846270000|2024-09-20 15:31:10|24890.9|24870.9|24870.1|24850.1|24890.9|24870.9|24870.1|24850.1|25
1726846280000|2024-09-20 15:31:20|||||||||2
1726846290000|2024-09-20 15:31:30|24869.3|24849.3|24870.1|24850.1|24870.1|24850.1|24865.1|24845.1|7
1726846300000|2024-09-20 15:31:40|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|3
1726846310000|2024-09-20 15:31:50|24869.3|24849.3|24870.1|24850.1|24870.1|24850.1|24869.3|24849.3|0
1726846320000|2024-09-20 15:32:00|24868.5|24848.5|24868.5|24848.5|24870.1|24850.1|24868.5|24848.5|8
1726846330000|2024-09-20 15:32:10|24871|24851|24867.6|24847.6|24871|24851|24867.6|24847.6|27
1726846340000|2024-09-20 15:32:20|24869.3|24849.3|24886.7|24846.7|24886.7|24850.1|24865.1|24845.1|22
1726846350000|2024-09-20 15:32:30|24881.7|24861.7|24891.8|24871.8|24893.4|24873.4|24881.7|24861.7|15
1726846360000|2024-09-20 15:32:40|24890.1|24870.1|24885.1|24865.1|24891.8|24871.8|24885.1|24865.1|12
1726846370000|2024-09-20 15:32:50|24883.5|24863.5|24889.2|24869.2|24889.2|24869.2|24879.3|24859.3|12
1726846380000|2024-09-20 15:33:00|24887.6|24867.6|24876.8|24856.8|24887.6|24867.6|24876.8|24856.8|13
1726846390000|2024-09-20 15:33:10|24875.1|24855.1|24869.3|24849.3|24875.1|24855.1|24869.3|24849.3|2
1726846400000|2024-09-20 15:33:20|24868.4|24848.4|24868.4|24848.4|24870.1|24850.1|24868.4|24848.4|3
1726846410000|2024-09-20 15:33:30|24865.1|24845.1|24861.8|24841.8|24865.1|24845.1|24861.8|24841.8|12
1726846420000|2024-09-20 15:33:40|24860.1|24840.1|24854.3|24834.3|24860.1|24840.1|24854.3|24834.3|31
1726846430000|2024-09-20 15:33:50|||||||||4
1726846440000|2024-09-20 15:34:00|24823.6|24803.6|24820.1|24800.1|24823.6|24803.6|24810.1|24790.1|37
1726846450000|2024-09-20 15:34:10|24817.6|24797.6|24816|24796|24817.6|24797.6|24816|24796|12
1726846460000|2024-09-20 15:34:20|24812.6|24792.6|24793.5|24773.5|24812.6|24792.6|24793.5|24773.5|35
1726846470000|2024-09-20 15:34:30|24796|24776|24785.1|24765.1|24796|24776|24785.1|24753.5|18
1726846480000|2024-09-20 15:34:40|24781.8|24761.8|24782.6|24762.6|24782.6|24762.6|24776|24756|34
1726846490000|2024-09-20 15:34:50|24784.3|24764.3|24787.6|24767.6|24787.6|24767.6|24783.5|24763.5|45
1726846500000|2024-09-20 15:35:00|24786.8|24766.8|24792.6|24772.6|24792.6|24772.6|24786.8|24766.8|10
1726846510000|2024-09-20 15:35:10|24789.3|24769.3|24786|24766|24789.3|24769.3|24781.8|24761.8|28
1726846520000|2024-09-20 15:35:20|24782.6|24762.6|24781.8|24761.8|24782.6|24762.6|24781.8|24761.8|1
1726846530000|2024-09-20 15:35:30|24783.5|24763.5|24786|24766|24786.8|24766.8|24783.5|24763.5|12
1726846540000|2024-09-20 15:35:40|24787.6|24767.6|24791|24771|24791|24771|24787.6|24767.6|23
1726846550000|2024-09-20 15:35:50|24792.6|24772.6|24800.9|24780.9|24800.9|24780.9|24792.6|24772.6|12
1726846560000|2024-09-20 15:36:00|24799.3|24779.3|24804.3|24784.3|24805.1|24785.1|24799.3|24779.3|9
1726846570000|2024-09-20 15:36:10|24805.1|24785.1|24790.1|24770.1|24805.1|24785.1|24790.1|24770.1|8
1726846580000|2024-09-20 15:36:20|24785.1|24765.1|24785.1|24765.1|24785.1|24765.1|24785.1|24765.1|6
1726846590000|2024-09-20 15:36:30|24783.5|24763.5|24782.6|24762.6|24783.5|24763.5|24782.6|24762.6|12
1726846600000|2024-09-20 15:36:40|||||||||7
1726846610000|2024-09-20 15:36:50|24781|24761|24780.1|24760.1|24782.6|24762.6|24780.1|24760.1|3
1726846620000|2024-09-20 15:37:00|24781.8|24761.8|24745.1|24725.1|24781.8|24761.8|24745.1|24725.1|61
1726846630000|2024-09-20 15:37:10|24743.4|24723.4|24752.6|24732.6|24752.6|24732.6|24736|24716|17
1726846640000|2024-09-20 15:37:20|24755.1|24735.1|24764.3|24744.3|24764.3|24744.3|24755.1|24735.1|13
1726846650000|2024-09-20 15:37:30|24765.1|24745.1|24766|24746|24766|24746|24765.1|24745.1|8
1726846660000|2024-09-20 15:37:40|24764.3|24744.3|24760.1|24740.1|24764.3|24744.3|24760.1|24740.1|1
1726846670000|2024-09-20 15:37:50|24762.6|24742.6|24774.3|24754.3|24774.3|24754.3|24762.6|24742.6|15
1726846680000|2024-09-20 15:38:00|24775.1|24755.1|24783.4|24763.4|24783.4|24763.4|24775.1|24755.1|35
1726846690000|2024-09-20 15:38:10|24785.1|24765.1|24776.8|24756.8|24785.1|24765.1|24776.8|24756.8|8
1726846700000|2024-09-20 15:38:20|24774.3|24754.3|24774.3|24754.3|24774.3|24754.3|24774.3|24754.3|0
1726846710000|2024-09-20 15:38:30|24773.4|24753.4|24780.9|24760.9|24780.9|24760.9|24768.4|24748.4|12
1726846720000|2024-09-20 15:38:40|24783.4|24763.4|24785.1|24765.1|24785.1|24765.1|24781.8|24761.8|32
1726846730000|2024-09-20 15:38:50|||||||||1
1726846740000|2024-09-20 15:39:00|24781.8|24761.8|24765.1|24745.1|24781.8|24761.8|24765.1|24745.1|7
1726846750000|2024-09-20 15:39:10|24763.4|24743.4|24735.9|24715.9|24763.4|24743.4|24735.9|24715.9|30
1726846760000|2024-09-20 15:39:20|24732.6|24712.6|24728.4|24708.4|24732.6|24712.6|24723.4|24703.4|27
1726846770000|2024-09-20 15:39:30|24726.8|24706.8|24740.9|24720.9|24748.4|24728.4|24725.9|24705.9|34
1726846780000|2024-09-20 15:39:40|24738.4|24718.4|24738.4|24718.4|24738.4|24718.4|24735.9|24715.9|11
1726846790000|2024-09-20 15:39:50|24740.1|24720.1|24740.1|24720.1|24740.9|24720.9|24735.9|24715.9|6
1726846800000|2024-09-20 15:40:00|24738.4|24718.4|24754.3|24734.3|24758.4|24738.4|24738.4|24718.4|11
1726846810000|2024-09-20 15:40:10|24759.3|24739.3|24778.4|24758.4|24778.4|24758.4|24759.3|24739.3|21
1726846820000|2024-09-20 15:40:20|24780.1|24760.1|24775.9|24755.9|24785.1|24765.1|24775.9|24755.9|28
1726846830000|2024-09-20 15:40:30|24775.1|24755.1|24777.6|24757.6|24778.4|24758.4|24775.1|24755.1|19
1726846840000|2024-09-20 15:40:40|24778.4|24758.4|24782.6|24762.6|24782.6|24762.6|24778.4|24758.4|7
1726846850000|2024-09-20 15:40:50|24799.3|24759.3|24792.6|24772.6|24799.3|24775.1|24792.6|24759.3|30
1726846860000|2024-09-20 15:41:00|24795.9|24775.9|24807.6|24767.6|24807.6|24785.1|24795.9|24767.6|31
1726846870000|2024-09-20 15:41:10|24797.6|24777.6|24813.4|24793.4|24813.4|24793.4|24797.6|24777.6|12
1726846880000|2024-09-20 15:41:20|24814.3|24794.3|24830.1|24810.1|24830.1|24810.1|24810.9|24790.9|37
1726846890000|2024-09-20 15:41:30|24830.9|24810.9|24825.9|24805.9|24830.9|24810.9|24824.3|24804.3|14
1726846900000|2024-09-20 15:41:40|24823.4|24803.4|24825.9|24805.9|24825.9|24805.9|24813.4|24793.4|11
1726846910000|2024-09-20 15:41:50|24829.2|24809.2|24869.3|24849.3|24877.6|24857.6|24829.2|24804.2|40
1726846920000|2024-09-20 15:42:00|24880.9|24840.9|24855.9|24835.9|24880.9|24849.3|24855.9|24835.9|6
1726846930000|2024-09-20 15:42:10|24853.4|24833.4|24853.4|24833.4|24853.4|24833.4|24853.4|24833.4|0
1726846940000|2024-09-20 15:42:20|24851.8|24831.8|24879.2|24839.2|24879.2|24839.2|24851.8|24831.8|11
1726846950000|2024-09-20 15:42:30|24882.6|24842.6|24882.6|24842.6|24882.6|24842.6|24882.6|24842.6|14
1726846960000|2024-09-20 15:42:40|24885.9|24845.9|24873.4|24853.4|24885.9|24855.9|24872.6|24841.8|13
1726846970000|2024-09-20 15:42:50|24874.3|24854.3|24871.8|24851.8|24874.3|24854.3|24871.8|24851.8|1
1726846980000|2024-09-20 15:43:00|24870.1|24850.1|24856.8|24836.8|24877.6|24850.1|24856.8|24836.8|2
1726846990000|2024-09-20 15:43:10|24855.9|24835.9|24836.8|24816.8|24855.9|24835.9|24836.8|24811.8|5
1726847000000|2024-09-20 15:43:20|24835.1|24815.1|24841.8|24821.8|24843.4|24823.4|24829.3|24809.3|10
1726847010000|2024-09-20 15:43:30|24845.1|24825.1|24855.9|24835.9|24855.9|24835.9|24845.1|24825.1|4
1726847020000|2024-09-20 15:43:40|24858.4|24838.4|24858.4|24838.4|24858.4|24838.4|24858.4|24838.4|1
1726847030000|2024-09-20 15:43:50|24859.3|24839.3|24854.3|24834.3|24859.3|24839.3|24854.3|24834.3|1
1726847040000|2024-09-20 15:44:00|24853.4|24833.4|24864.3|24844.3|24865.9|24845.9|24852.6|24820.1|13
1726847050000|2024-09-20 15:44:10|24865.9|24845.9|24864.3|24844.3|24865.9|24845.9|24862.6|24842.6|0
1726847060000|2024-09-20 15:44:20|24866.8|24846.8|24880.9|24860.9|24880.9|24860.9|24866.8|24846.8|16
1726847070000|2024-09-20 15:44:30|24943.4|24903.4|24901.7|24881.7|24943.4|24908.4|24901.7|24881.7|129
1726847080000|2024-09-20 15:44:40|24900.1|24880.1|24899.2|24879.2|24900.1|24880.1|24899.2|24879.2|0
1726847090000|2024-09-20 15:44:50|24900.1|24880.1|24904.2|24884.2|24904.2|24884.2|24899.2|24879.2|10
1726847100000|2024-09-20 15:45:00|24907.5|24887.5|24921.7|24901.7|24921.7|24901.7|24907.5|24887.5|37
1726847110000|2024-09-20 15:45:10|24922.6|24902.6|24958.4|24918.4|24962.5|24930.9|24922.6|24902.6|36
1726847120000|2024-09-20 15:45:20|24957.5|24917.5|24954.2|24934.2|24962.5|24934.2|24950.9|24917.5|17
1726847130000|2024-09-20 15:45:30|24952.5|24932.5|24952.5|24932.5|24954.2|24934.2|24952.5|24932.5|5
1726847140000|2024-09-20 15:45:40|24951.7|24931.7|24955|24935|24956.7|24936.7|24942.5|24922.5|15
1726847150000|2024-09-20 15:45:50|24952.5|24932.5|24955|24935|24955|24935|24952.5|24932.5|5
1726847160000|2024-09-20 15:46:00|24955.9|24935.9|24955.9|24935.9|24955.9|24935.9|24952.5|24932.5|14
1726847170000|2024-09-20 15:46:10|24957.5|24937.5|24968.4|24948.4|24968.4|24948.4|24957.5|24937.5|9
1726847180000|2024-09-20 15:46:20|24970|24950|24980|24960|24980|24960|24970|24950|16
1726847190000|2024-09-20 15:46:30|24982.5|24962.5|24995|24975|24995|24975|24982.5|24962.5|14
1726847200000|2024-09-20 15:46:40|25000|24980|24991.7|24971.7|25001.7|24981.7|24991.7|24971.7|12
1726847210000|2024-09-20 15:46:50|||||||||8
1726847220000|2024-09-20 15:47:00|||||||||12
1726847230000|2024-09-20 15:47:10|24990|24970|24990|24970|24990|24970|24990|24970|15
1726847240000|2024-09-20 15:47:20|24993.3|24973.3|24992.5|24972.5|24995|24975|24992.5|24972.5|18
1726847250000|2024-09-20 15:47:30|24989.2|24969.2|24978.4|24958.4|24992.5|24969.2|24978.4|24951.7|13
1726847260000|2024-09-20 15:47:40|24976.7|24956.7|24960.1|24940.1|24976.7|24956.7|24960.1|24940.1|40
1726847270000|2024-09-20 15:47:50|24961.7|24941.7|25084.2|25064.2|25140|25105|24961.7|24941.7|96
1726847280000|2024-09-20 15:48:00|25083.3|25063.3|25065|25045|25083.3|25063.3|25054.2|25034.2|38
1726847290000|2024-09-20 15:48:10|25060|25040|25051.7|25031.7|25060|25040|25051.7|25031.7|9
1726847300000|2024-09-20 15:48:20|25045|25025|25026.7|25006.7|25045|25025|25026.7|25006.7|9
1726847310000|2024-09-20 15:48:30|25018.4|24978.4|25018.4|24978.4|25018.4|24978.4|25018.4|24978.4|4
1726847320000|2024-09-20 15:48:40|25006.7|24986.7|25003.4|24983.4|25006.7|24986.7|25003.4|24983.4|12
1726847330000|2024-09-20 15:48:50|25005|24985|25012.5|24992.5|25012.5|24992.5|25002.5|24982.5|10
1726847340000|2024-09-20 15:49:00|25019.2|24999.2|25032.5|25012.5|25035.9|25015.9|25019.2|24999.2|10
1726847350000|2024-09-20 15:49:10|25042.5|25022.5|25063.4|25043.4|25063.4|25043.4|25042.5|25022.5|16
1726847360000|2024-09-20 15:49:20|25065|25045|25072.5|25052.5|25072.5|25052.5|25065|25045|10
1726847370000|2024-09-20 15:49:30|25073.3|25053.3|25060.8|25040.8|25085|25053.3|25060.8|25040.8|9
1726847380000|2024-09-20 15:49:40|25060|25040|25066.7|25046.7|25073.3|25053.3|25060|25040|11
1726847390000|2024-09-20 15:49:50|25063.3|25043.3|25055.8|25035.8|25063.3|25043.3|25055.8|25035.8|13
1726847400000|2024-09-20 15:50:00|25053.3|25033.3|25070.8|25050.8|25070.8|25050.8|25053.3|25033.3|13
1726847410000|2024-09-20 15:50:10|25071.7|25051.7|25070.8|25050.8|25073.3|25053.3|25070.8|25050.8|15
1726847420000|2024-09-20 15:50:20|25072.5|25052.5|25065.9|25045.9|25072.5|25052.5|25065.9|25045.9|3
1726847430000|2024-09-20 15:50:30|25063.3|25043.3|25053.3|25033.3|25063.3|25043.3|25053.3|25033.3|3
1726847440000|2024-09-20 15:50:40|25056.7|25036.7|25058.3|25038.3|25058.3|25038.3|25056.7|25036.7|11
1726847450000|2024-09-20 15:50:50|25059.2|25039.2|25070.8|25050.8|25070.8|25050.8|25059.2|25039.2|25
1726847460000|2024-09-20 15:51:00|25072.5|25052.5|25092.5|25072.5|25092.5|25072.5|25072.5|25052.5|15
1726847470000|2024-09-20 15:51:10|25089.2|25069.2|25080|25060|25097.5|25069.2|25080|25054.2|1
1726847480000|2024-09-20 15:51:20|25073.3|25053.3|25067.5|25047.5|25081.7|25053.3|25065.9|25041.7|12
1726847490000|2024-09-20 15:51:30|25065.9|25045.9|25059.2|25039.2|25071.7|25045.9|25059.2|25031.7|2
1726847500000|2024-09-20 15:51:40|25060.8|25040.8|25066.7|25026.7|25066.7|25040.8|25058.3|25026.7|9
1726847510000|2024-09-20 15:51:50|25054.2|25034.2|25050.8|25030.8|25054.2|25034.2|25050.8|25030.8|5
1726847520000|2024-09-20 15:52:00|25048.3|25028.3|25043.3|25023.3|25048.3|25028.3|25043.3|25023.3|2
1726847530000|2024-09-20 15:52:10|25044.2|25024.2|25040.8|25020.8|25044.2|25024.2|25040.8|25020.8|14
1726847540000|2024-09-20 15:52:20|25038.3|25018.3|25029.2|25009.2|25038.3|25018.3|25029.2|25009.2|5
1726847550000|2024-09-20 15:52:30|25025|25005|25024.2|25004.2|25035|25005|25024.2|24993.4|3
1726847560000|2024-09-20 15:52:40|25026.7|25006.7|25031.7|25011.7|25031.7|25011.7|25026.7|25006.7|8
1726847570000|2024-09-20 15:52:50|25036.7|25016.7|25035|25015|25036.7|25016.7|25035|25015|2
1726847580000|2024-09-20 15:53:00|25034.2|25014.2|25027.5|25007.5|25034.2|25014.2|25027.5|25007.5|144
1726847590000|2024-09-20 15:53:10|25022.5|25002.5|25015.8|24995.8|25022.5|25002.5|25015.8|24995.8|4
1726847600000|2024-09-20 15:53:20|25019.2|24999.2|25030.8|25010.8|25030.8|25010.8|25019.2|24999.2|5
1726847610000|2024-09-20 15:53:30|25032.5|25012.5|25032.5|25012.5|25038.3|25018.3|25032.5|25012.5|23
1726847620000|2024-09-20 15:53:40|25028.3|25008.3|25025.8|25005.8|25028.3|25008.3|25025.8|25005.8|4
1726847630000|2024-09-20 15:53:50|||||||||2
1726847640000|2024-09-20 15:54:00|25026.7|25006.7|25026.7|25006.7|25026.7|25006.7|25026.7|25006.7|0
1726847650000|2024-09-20 15:54:10|25030|25010|25029.2|25009.2|25030.8|25010.8|25029.2|25009.2|7
1726847660000|2024-09-20 15:54:20|25025|25005|25019.2|24999.2|25025|25005|25019.2|24999.2|1
1726847670000|2024-09-20 15:54:30|25015.9|24995.9|25009.2|24989.2|25015.9|24995.9|25009.2|24989.2|3
1726847680000|2024-09-20 15:54:40|25008.3|24988.3|25002.5|24982.5|25008.3|24988.3|25002.5|24982.5|15
1726847690000|2024-09-20 15:54:50|25000.8|24980.8|25003.3|24983.3|25003.3|24983.3|24995.8|24975.8|24
1726847700000|2024-09-20 15:55:00|25005|24985|25045|25025|25045|25025|25005|24985|18
1726847710000|2024-09-20 15:55:10|25043.3|25023.3|25036.7|25016.7|25043.3|25023.3|25036.7|25016.7|6
1726847720000|2024-09-20 15:55:20|25035|25015|25029.2|25009.2|25035|25015|25029.2|25009.2|11
1726847730000|2024-09-20 15:55:30|||||||||3
1726847740000|2024-09-20 15:55:40|25027.5|25007.5|25028.3|25008.3|25028.3|25008.3|25026.7|25006.7|1
1726847750000|2024-09-20 15:55:50|25026.7|25006.7|25025.8|25005.8|25026.7|25006.7|25025.8|25005.8|1
1726847760000|2024-09-20 15:56:00|25023.3|25003.3|25017.5|24997.5|25023.3|25003.3|25017.5|24997.5|1
1726847770000|2024-09-20 15:56:10|25016.7|24996.7|25011.7|24991.7|25016.7|24996.7|25011.7|24991.7|3
1726847780000|2024-09-20 15:56:20|25008.3|24988.3|25005.8|24985.8|25008.3|24988.3|25005.8|24985.8|13
1726847790000|2024-09-20 15:56:30|25008.3|24988.3|25004.2|24984.2|25008.3|24988.3|25003.3|24983.3|5
1726847800000|2024-09-20 15:56:40|25005.8|24985.8|25005.8|24985.8|25005.8|24985.8|25005.8|24985.8|1
1726847810000|2024-09-20 15:56:50|25010|24990|25007.5|24987.5|25010|24990|25007.5|24987.5|1
1726847820000|2024-09-20 15:57:00|25005.8|24985.8|25010.8|24990.8|25010.8|24990.8|25005.8|24985.8|4
1726847830000|2024-09-20 15:57:10|25009.2|24989.2|25006.7|24986.7|25009.2|24989.2|25006.7|24986.7|7
1726847850000|2024-09-20 15:57:30|25005.8|24985.8|25004.2|24984.2|25006.7|24986.7|25004.2|24984.2|2
1726847860000|2024-09-20 15:57:40|25005.8|24985.8|25005.8|24985.8|25005.8|24985.8|25005.8|24985.8|3
1726847870000|2024-09-20 15:57:50|25003.3|24983.3|24995.9|24975.9|25003.3|24983.3|24995.9|24975.9|27
1726847880000|2024-09-20 15:58:00|24995|24975|24992.5|24972.5|24997.5|24977.5|24992.5|24972.5|49
1726847890000|2024-09-20 15:58:10|24990.9|24970.9|24975|24955|24990.9|24970.9|24975|24955|42
1726847900000|2024-09-20 15:58:20|24967.5|24947.5|24958.4|24938.4|24967.5|24947.5|24958.4|24938.4|14
1726847910000|2024-09-20 15:58:30|24963.4|24943.4|24963.4|24943.4|24963.4|24943.4|24963.4|24943.4|4
1726847920000|2024-09-20 15:58:40|24965.9|24945.9|24965.9|24945.9|24965.9|24945.9|24965.9|24945.9|7
1726847930000|2024-09-20 15:58:50|24967.5|24947.5|24965.9|24945.9|24967.5|24947.5|24965.9|24945.9|2
1726847940000|2024-09-20 15:59:00|24964.2|24944.2|24958.4|24938.4|24964.2|24944.2|24958.4|24938.4|6
1726847950000|2024-09-20 15:59:10|||||||||1
1726847960000|2024-09-20 15:59:20|||||||||2
1726847970000|2024-09-20 15:59:30|24970|24950|24970|24950|24970|24950|24970|24950|1
1726847980000|2024-09-20 15:59:40|24972.5|24952.5|24972.5|24952.5|24972.5|24952.5|24972.5|24952.5|0
1726847990000|2024-09-20 15:59:50|||||||||1
1726848000000|2024-09-20 16:00:00|24975.9|24955.9|24985.9|24965.9|24985.9|24965.9|24975.9|24955.9|6
1726848010000|2024-09-20 16:00:10|24990.9|24970.9|25010.9|24990.9|25010.9|24990.9|24990.9|24970.9|45
1726848020000|2024-09-20 16:00:20|25013.4|24993.4|25025|25005|25025|25005|25013.4|24993.4|10
1726848030000|2024-09-20 16:00:30|25027.5|25007.5|25025|25005|25027.5|25007.5|25025|25005|9
1726848040000|2024-09-20 16:00:40|||||||||6
1726848050000|2024-09-20 16:00:50|25027.5|25007.5|25028.4|25008.4|25028.4|25008.4|25027.5|25007.5|19
1726848060000|2024-09-20 16:01:00|25030|25010|25030|25010|25030|25010|25030|25010|1
1726848070000|2024-09-20 16:01:10|||||||||4
1726848080000|2024-09-20 16:01:20|25031.7|25011.7|25036.7|25016.7|25040.9|25020.9|25031.7|25011.7|8
1726848090000|2024-09-20 16:01:30|25035.9|25015.9|25035.9|25015.9|25035.9|25015.9|25035.9|25015.9|0
1726848100000|2024-09-20 16:01:40|||||||||2
1726848110000|2024-09-20 16:01:50|25033.4|25013.4|25033.4|25013.4|25033.4|25013.4|25033.4|25013.4|0
1726848130000|2024-09-20 16:02:10|||||||||2
1726848140000|2024-09-20 16:02:20|25039.2|25019.2|25040|25020|25040|25020|25039.2|25019.2|11
1726848150000|2024-09-20 16:02:30|25043.4|25023.4|25045.1|25025.1|25045.1|25025.1|25043.4|25023.4|3
1726848160000|2024-09-20 16:02:40|25046.7|25026.7|25045.9|25025.9|25046.7|25026.7|25045.9|25025.9|2
1726848170000|2024-09-20 16:02:50|25043.4|25023.4|25043.4|25023.4|25043.4|25023.4|25043.4|25023.4|2
1726848180000|2024-09-20 16:03:00|25045|25025|25043.4|25023.4|25045.9|25025.9|25043.4|25023.4|5
1726848190000|2024-09-20 16:03:10|25041.7|25021.7|25033.4|25013.4|25041.7|25021.7|25033.4|25013.4|6
1726848200000|2024-09-20 16:03:20|25030.9|25010.9|25024.2|25004.2|25030.9|25010.9|25024.2|25004.2|4
1726848210000|2024-09-20 16:03:30|25022.6|25002.6|25024.2|25004.2|25024.2|25004.2|25021.7|25001.7|4
1726848220000|2024-09-20 16:03:40|25027.5|25007.5|25027.5|25007.5|25027.5|25007.5|25027.5|25007.5|2
1726848240000|2024-09-20 16:04:00|25029.2|25009.2|25030.9|25010.9|25030.9|25010.9|25029.2|25009.2|2
1726848270000|2024-09-20 16:04:30|25029.2|25009.2|25028.4|25008.4|25029.2|25009.2|25028.4|25008.4|7
1726848280000|2024-09-20 16:04:40|25026.7|25006.7|25026.7|25006.7|25026.7|25006.7|25026.7|25006.7|7
1726848290000|2024-09-20 16:04:50|||||||||2
1726848300000|2024-09-20 16:05:00|||||||||2
1726848310000|2024-09-20 16:05:10|25028.4|25008.4|25043.4|25003.4|25043.4|25008.4|25028.4|25003.4|2
1726848320000|2024-09-20 16:05:20|25045|25005|25040|25020|25045|25020|25038.4|25005|4
1726848330000|2024-09-20 16:05:30|||||||||1
1726848350000|2024-09-20 16:05:50|25038.3|25018.3|25040|25020|25040|25020|25038.3|25018.3|0
1726848360000|2024-09-20 16:06:00|25040.8|25020.8|25065.9|25045.9|25068.4|25048.4|25040.8|25020.8|16
1726848370000|2024-09-20 16:06:10|25060.9|25040.9|25060.9|25040.9|25060.9|25040.9|25060.9|25040.9|6
1726848380000|2024-09-20 16:06:20|25062.5|25042.5|25063.4|25043.4|25063.4|25043.4|25062.5|25042.5|4
1726848390000|2024-09-20 16:06:30|25067.5|25047.5|25063.4|25043.4|25067.5|25047.5|25063.4|25043.4|5
1726848400000|2024-09-20 16:06:40|25068.4|25048.4|25073.4|25053.4|25073.4|25053.4|25068.4|25048.4|14
1726848410000|2024-09-20 16:06:50|25075.9|25055.9|25075.9|25055.9|25077.5|25057.5|25075.9|25055.9|7
1726848420000|2024-09-20 16:07:00|25074.2|25054.2|25070|25050|25074.2|25054.2|25067.5|25047.5|0
1726848450000|2024-09-20 16:07:30|||||||||1
1726848470000|2024-09-20 16:07:50|25073.4|25053.4|25073.4|25053.4|25073.4|25053.4|25073.4|25053.4|2
1726848480000|2024-09-20 16:08:00|25075|25055|25045.9|25025.9|25077.5|25057.5|25044.2|25024.2|9
1726848490000|2024-09-20 16:08:10|25044.2|25024.2|25045.9|25025.9|25045.9|25025.9|25043.4|25023.4|2
1726848500000|2024-09-20 16:08:20|25049.2|25029.2|25050.9|25030.9|25050.9|25030.9|25049.2|25029.2|4
1726848520000|2024-09-20 16:08:40|25045.9|25025.9|25045.9|25025.9|25045.9|25025.9|25045.9|25025.9|2
1726848550000|2024-09-20 16:09:10|25042.6|25022.6|25040.9|25020.9|25042.6|25022.6|25040.9|25020.9|6
1726848560000|2024-09-20 16:09:20|||||||||1
1726848570000|2024-09-20 16:09:30|25038.4|25018.4|25031.7|25011.7|25038.4|25018.4|25031.7|25011.7|4
1726848580000|2024-09-20 16:09:40|25030.1|25010.1|25008.4|24988.4|25030.1|25010.1|25008.4|24988.4|3
1726848590000|2024-09-20 16:09:50|25005.9|24985.9|25010|24990|25010|24990|25005.9|24985.9|18
1726848600000|2024-09-20 16:10:00|25010.9|24990.9|25011.7|24991.7|25015.9|24995.9|25010.9|24990.9|1
1726848610000|2024-09-20 16:10:10|||||||||1
1726848620000|2024-09-20 16:10:20|25025|24985|25016.7|24996.7|25025|24996.7|25016.7|24985|4
1726848630000|2024-09-20 16:10:30|25018.4|24998.4|25018.4|24998.4|25020|25000|25018.4|24998.4|2
1726848640000|2024-09-20 16:10:40|25017.5|24997.5|25020|25000|25020|25000|25017.5|24997.5|0
1726848650000|2024-09-20 16:10:50|25022.5|25002.5|25022.5|25002.5|25022.5|25002.5|25022.5|25002.5|1
1726848660000|2024-09-20 16:11:00|25020.9|25000.9|25025|25005|25025|25005|25020.9|25000.9|4
1726848670000|2024-09-20 16:11:10|25025.9|25005.9|25045|25025|25045|25025|25025.9|25005.9|3
1726848680000|2024-09-20 16:11:20|||||||||4
1726848690000|2024-09-20 16:11:30|||||||||1
1726848700000|2024-09-20 16:11:40|||||||||2
1726848710000|2024-09-20 16:11:50|25043.4|25023.4|25042.5|25022.5|25043.4|25023.4|25042.5|25022.5|3
1726848720000|2024-09-20 16:12:00|25043.4|25023.4|25033.4|25013.4|25046.7|25026.7|25033.4|25013.4|7
1726848730000|2024-09-20 16:12:10|25032.5|25012.5|25025.9|25005.9|25032.5|25012.5|25025.9|25005.9|0
1726848740000|2024-09-20 16:12:20|||||||||3
1726848750000|2024-09-20 16:12:30|||||||||2
1726848760000|2024-09-20 16:12:40|25023.4|25003.4|25023.4|25003.4|25023.4|25003.4|25023.4|25003.4|7
1726848770000|2024-09-20 16:12:50|25018.4|24998.4|25013.4|24993.4|25018.4|24998.4|25013.4|24993.4|4
1726848780000|2024-09-20 16:13:00|25008.4|24988.4|25008.4|24988.4|25010|24990|25008.4|24988.4|1
1726848800000|2024-09-20 16:13:20|25006.7|24986.7|24981.7|24961.7|25006.7|24986.7|24981.7|24961.7|20
1726848810000|2024-09-20 16:13:30|24980.9|24960.9|24979.2|24959.2|24980.9|24960.9|24979.2|24959.2|1
1726848820000|2024-09-20 16:13:40|24980.9|24960.9|24980.9|24960.9|24980.9|24960.9|24980.9|24960.9|4
1726848830000|2024-09-20 16:13:50|24983.4|24963.4|24988.4|24968.4|24988.4|24968.4|24983.4|24963.4|1
1726848840000|2024-09-20 16:14:00|24983.4|24963.4|24978.4|24958.4|24983.4|24963.4|24978.4|24958.4|1
1726848870000|2024-09-20 16:14:30|24975.9|24955.9|24975.9|24955.9|24975.9|24955.9|24975.9|24955.9|1
1726848880000|2024-09-20 16:14:40|24974.2|24954.2|24975|24955|24975|24955|24970.9|24950.9|11
1726848890000|2024-09-20 16:14:50|24976.7|24956.7|24983.4|24963.4|24983.4|24963.4|24976.7|24956.7|3
1726848910000|2024-09-20 16:15:10|24990.9|24970.9|24992.5|24972.5|24992.5|24972.5|24990.9|24970.9|3
1726848920000|2024-09-20 16:15:20|24995.9|24975.9|25005|24985|25005|24985|24995.9|24975.9|0
1726848930000|2024-09-20 16:15:30|25005.9|24985.9|25005.9|24985.9|25005.9|24985.9|25005.9|24985.9|1
1726848950000|2024-09-20 16:15:50|25008.4|24988.4|25010|24990|25010|24990|25008.4|24988.4|1
1726848960000|2024-09-20 16:16:00|25011.7|24991.7|25013.4|24993.4|25013.4|24993.4|25011.7|24991.7|0
1726848970000|2024-09-20 16:16:10|25002.6|24982.6|25005.9|24985.9|25005.9|24985.9|24993.4|24973.4|10
1726848980000|2024-09-20 16:16:20|25008.4|24988.4|25008.4|24988.4|25008.4|24988.4|25008.4|24988.4|3
1726848990000|2024-09-20 16:16:30|||||||||1
1726849000000|2024-09-20 16:16:40|25028.4|25008.4|25040.9|25020.9|25043.4|25023.4|25028.4|25008.4|113
1726849010000|2024-09-20 16:16:50|25045.9|25025.9|25048.4|25028.4|25050.9|25030.9|25045.9|25025.9|9
1726849020000|2024-09-20 16:17:00|25050.9|25030.9|25050.9|25030.9|25050.9|25030.9|25050.9|25030.9|1
1726849030000|2024-09-20 16:17:10|||||||||1
1726849040000|2024-09-20 16:17:20|25046.7|25026.7|25048.4|25028.4|25048.4|25028.4|25045.9|25025.9|4
1726849060000|2024-09-20 16:17:40|25053.4|25033.4|25053.4|25033.4|25053.4|25033.4|25053.4|25033.4|2
1726849070000|2024-09-20 16:17:50|25055|25035|25055.9|25035.9|25055.9|25035.9|25055|25035|0
1726849080000|2024-09-20 16:18:00|25057.5|25037.5|25040.9|25020.9|25057.5|25037.5|25040.9|25020.9|11
1726849090000|2024-09-20 16:18:10|25039.2|25019.2|25033.4|25013.4|25039.2|25019.2|25033.4|25013.4|2
1726849100000|2024-09-20 16:18:20|25036.7|25016.7|25035|25015|25036.7|25016.7|25035|25015|2
1726849110000|2024-09-20 16:18:30|||||||||2
1726849120000|2024-09-20 16:18:40|25028.4|25008.4|25010.9|24990.9|25028.4|25008.4|25010.9|24990.9|10
1726849130000|2024-09-20 16:18:50|||||||||3
1726849140000|2024-09-20 16:19:00|25004.2|24984.2|25004.2|24984.2|25004.2|24984.2|25004.2|24984.2|1
1726849150000|2024-09-20 16:19:10|25010.8|24990.8|25016.7|24996.7|25016.7|24996.7|25010.8|24990.8|1
1726849160000|2024-09-20 16:19:20|25018.4|24998.4|25027.5|25007.5|25027.5|25007.5|25018.4|24998.4|18
1726849170000|2024-09-20 16:19:30|25028.4|25008.4|25030.9|25010.9|25030.9|25010.9|25028.4|25008.4|2
1726849180000|2024-09-20 16:19:40|25029.2|25009.2|25025.9|25005.9|25029.2|25009.2|25025.9|25005.9|2
1726849190000|2024-09-20 16:19:50|25018.4|24998.4|25018.4|24998.4|25018.4|24998.4|25018.4|24998.4|8
1726849200000|2024-09-20 16:20:00|25015.9|24995.9|24995.9|24975.9|25015.9|24995.9|24995.9|24975.9|11
1726849210000|2024-09-20 16:20:10|24994.2|24974.2|24991.7|24971.7|24994.2|24974.2|24991.7|24971.7|1
1726849220000|2024-09-20 16:20:20|24993.4|24973.4|24988.4|24968.4|24995|24975|24988.4|24968.4|16
1726849230000|2024-09-20 16:20:30|24990.9|24970.9|24995.9|24975.9|24996.7|24976.7|24990.9|24970.9|4
1726849250000|2024-09-20 16:20:50|||||||||1
1726849260000|2024-09-20 16:21:00|24990.9|24970.9|24995.9|24975.9|24995.9|24975.9|24990.9|24970.9|18
1726849270000|2024-09-20 16:21:10|24994.2|24974.2|24994.2|24974.2|24994.2|24974.2|24994.2|24974.2|8
1726849280000|2024-09-20 16:21:20|24992.5|24972.5|25000.9|24980.9|25000.9|24980.9|24991.7|24971.7|2
1726849290000|2024-09-20 16:21:30|25002.5|24982.5|25002.5|24982.5|25002.5|24982.5|25002.5|24982.5|0
1726849300000|2024-09-20 16:21:40|25003.4|24983.4|25003.4|24983.4|25003.4|24983.4|25003.4|24983.4|0
1726849310000|2024-09-20 16:21:50|25000|24980|24994.2|24974.2|25000|24980|24994.2|24974.2|10
1726849320000|2024-09-20 16:22:00|25001.7|24981.7|25014.2|24994.2|25015|24994.2|25001.7|24975|4
1726849330000|2024-09-20 16:22:10|25015.9|24995.9|25019.2|24999.2|25019.2|24999.2|25015.9|24995.9|1
1726849340000|2024-09-20 16:22:20|||||||||2
1726849350000|2024-09-20 16:22:30|25016.7|24996.7|25015.9|24995.9|25016.7|24996.7|25014.2|24994.2|3
1726849360000|2024-09-20 16:22:40|25017.5|24997.5|25027.5|25007.5|25027.5|25007.5|25017.5|24997.5|1
1726849380000|2024-09-20 16:23:00|25025|25005|25010.9|24990.9|25025|25005|24998.4|24978.4|36
1726849390000|2024-09-20 16:23:10|25012.5|24992.5|25013.3|24993.3|25013.4|24993.4|24998.4|24978.4|28
1726849400000|2024-09-20 16:23:20|25014.2|24994.2|25016.7|24996.7|25022.5|25002.5|25014.2|24994.2|38
1726849410000|2024-09-20 16:23:30|25014.2|24994.2|25009.2|24989.2|25014.2|24994.2|25001.7|24981.7|31
1726849420000|2024-09-20 16:23:40|25011.7|24991.7|25015|24995|25015.8|24995.8|25009.2|24989.2|35
1726849430000|2024-09-20 16:23:50|25018.3|24998.3|25015|24995|25020|25000|25015|24995|22
1726849440000|2024-09-20 16:24:00|25013.3|24993.3|25019.1|24999.1|25020|25000|25002.5|24982.5|31
1726849450000|2024-09-20 16:24:10|25017.5|24997.5|25019.1|24999.1|25020|25000|25016.6|24996.6|31
1726849460000|2024-09-20 16:24:20|25017.5|24997.5|25023.3|25003.3|25023.3|25003.3|25017.5|24997.5|31
1726849470000|2024-09-20 16:24:30|25026.6|25006.6|25028.3|25008.3|25030.8|25010.8|25025.8|25005.8|64
1726849480000|2024-09-20 16:24:40|25026.6|25006.6|25017.5|24997.5|25026.6|25006.6|25017.5|24997.5|32
1726849490000|2024-09-20 16:24:50|25015.8|24995.8|25016.6|24996.6|25020.8|25000.8|25015.8|24995.8|142
1726849500000|2024-09-20 16:25:00|25019.1|24999.1|25011.7|24991.7|25019.1|24999.1|25000.8|24980.8|60
1726849510000|2024-09-20 16:25:10|25010|24990|24989.1|24969.1|25010|24990|24982.5|24962.5|59
1726849520000|2024-09-20 16:25:20|24990|24970|24990|24970|24990|24970|24990|24970|9
1726849530000|2024-09-20 16:25:30|24995.8|24975.8|25002.5|24982.5|25002.5|24982.5|24995.8|24975.8|12
1726849540000|2024-09-20 16:25:40|25005|24985|25005|24985|25005|24985|25005|24985|1
1726849550000|2024-09-20 16:25:50|25007.5|24987.5|25020|25000|25020|25000|25007.5|24987.5|3
1726849560000|2024-09-20 16:26:00|25022.5|25002.5|25022.5|25002.5|25022.5|25002.5|25022.5|25002.5|1
1726849570000|2024-09-20 16:26:10|25024.1|25004.1|25025|25005|25025|25005|25024.1|25004.1|4
1726849580000|2024-09-20 16:26:20|25027.5|25007.5|25030|25010|25030|25010|25027.5|25007.5|2
1726849590000|2024-09-20 16:26:30|||||||||2
1726849600000|2024-09-20 16:26:40|||||||||2
1726849610000|2024-09-20 16:26:50|25033.3|25013.3|25034.1|25014.1|25034.1|25014.1|25033.3|25013.3|0
1726849620000|2024-09-20 16:27:00|25035|25015|25032.5|25012.5|25037.5|25017.5|25032.5|25012.5|13
1726849630000|2024-09-20 16:27:10|25034.1|25014.1|25025|25005|25035|25015|25025|25005|12
1726849640000|2024-09-20 16:27:20|25022.5|25002.5|25022.5|25002.5|25022.5|25002.5|25021.6|25001.6|1
1726849650000|2024-09-20 16:27:30|25024.1|25004.1|25025|25005|25025|25005|25024.1|25004.1|0
1726849660000|2024-09-20 16:27:40|25023.3|25003.3|25020|25000|25023.3|25003.3|25020|25000|1
1726849680000|2024-09-20 16:28:00|25016.7|24996.7|25015|24995|25016.7|24996.7|25015|24995|8
1726849690000|2024-09-20 16:28:10|25013.3|24993.3|25016.6|24996.6|25016.6|24996.6|25013.3|24993.3|2
1726849700000|2024-09-20 16:28:20|25015|24995|25015|24995|25015|24995|25015|24995|0
1726849720000|2024-09-20 16:28:40|25016.6|24996.6|25021.6|25001.6|25021.6|25001.6|25016.6|24996.6|1
1726849730000|2024-09-20 16:28:50|25023.3|25003.3|25021.6|25001.6|25024.1|25004.1|25021.6|25001.6|2
1726849740000|2024-09-20 16:29:00|25020|25000|25007.5|24987.5|25025|25000|25007.5|24985|13
1726849750000|2024-09-20 16:29:10|25005|24985|25005|24985|25005|24985|25002.5|24982.5|11
1726849760000|2024-09-20 16:29:20|25002.5|24982.5|25000|24980|25002.5|24982.5|24998.3|24978.3|19
1726849770000|2024-09-20 16:29:30|24997.5|24977.5|24997.5|24977.5|24997.5|24977.5|24997.5|24977.5|3
1726849780000|2024-09-20 16:29:40|24995.8|24975.8|24985|24965|24995.8|24975.8|24985|24965|9
1726849790000|2024-09-20 16:29:50|24984.1|24964.1|24977.5|24957.5|24984.1|24964.1|24977.5|24957.5|6
1726849800000|2024-09-20 16:30:00|24979.1|24959.1|24980|24960|24980|24960|24979.1|24959.1|2
1726849810000|2024-09-20 16:30:10|24980.8|24960.8|24980.8|24960.8|24980.8|24960.8|24980.8|24960.8|3
1726849820000|2024-09-20 16:30:20|24980|24960|24980|24960|24980|24960|24980|24960|1
1726849830000|2024-09-20 16:30:30|24975.8|24955.8|24974.2|24954.2|24975.8|24955.8|24974.2|24954.2|24
1726849840000|2024-09-20 16:30:40|24973.3|24953.3|24970.8|24950.8|24973.3|24953.3|24970.8|24950.8|14
1726849850000|2024-09-20 16:30:50|24972.5|24952.5|24977.5|24957.5|24977.5|24957.5|24970.8|24950.8|7
1726849860000|2024-09-20 16:31:00|24975.8|24955.8|24960.8|24940.8|24975.8|24955.8|24960.8|24940.8|10
1726849870000|2024-09-20 16:31:10|24957.5|24937.5|24956.7|24936.7|24957.5|24937.5|24956.7|24936.7|0
1726849880000|2024-09-20 16:31:20|24960.8|24940.8|24964.1|24944.1|24964.1|24944.1|24960.8|24940.8|20
1726849890000|2024-09-20 16:31:30|24960.8|24940.8|24960.8|24940.8|24960.8|24940.8|24960.8|24940.8|12
1726849900000|2024-09-20 16:31:40|24962.5|24942.5|24962.5|24942.5|24962.5|24942.5|24962.5|24942.5|2
1726849920000|2024-09-20 16:32:00|||||||||2
1726849930000|2024-09-20 16:32:10|24964.1|24944.1|24964.1|24944.1|24964.1|24944.1|24964.1|24944.1|1
1726849940000|2024-09-20 16:32:20|24968.3|24948.3|24975|24955|24975|24955|24968.3|24948.3|12
1726849960000|2024-09-20 16:32:40|24977.5|24957.5|24977.5|24957.5|24977.5|24957.5|24977.5|24957.5|2
1726849970000|2024-09-20 16:32:50|24980|24960|24980|24960|24980|24960|24980|24960|1
1726849980000|2024-09-20 16:33:00|24980.8|24960.8|24982.5|24962.5|24982.5|24962.5|24980.8|24960.8|5
1726849990000|2024-09-20 16:33:10|||||||||3
1726850000000|2024-09-20 16:33:20|24980|24960|24976.6|24956.6|24980|24960|24976.6|24956.6|1
1726850010000|2024-09-20 16:33:30|||||||||4
1726850020000|2024-09-20 16:33:40|||||||||1
1726850030000|2024-09-20 16:33:50|||||||||1
1726850040000|2024-09-20 16:34:00|24978.3|24958.3|24979.1|24959.1|24979.1|24959.1|24978.3|24958.3|9
1726850090000|2024-09-20 16:34:50|24977.5|24957.5|24967.5|24947.5|24977.5|24957.5|24967.5|24947.5|2
1726850100000|2024-09-20 16:35:00|24965.8|24945.8|24965.8|24945.8|24965.8|24945.8|24965.8|24945.8|1
1726850110000|2024-09-20 16:35:10|24968.3|24948.3|24968.3|24948.3|24968.3|24948.3|24968.3|24948.3|12
1726850140000|2024-09-20 16:35:40|24971.6|24951.6|24972.5|24952.5|24972.5|24952.5|24971.6|24951.6|2
1726850150000|2024-09-20 16:35:50|24974.1|24954.1|24975|24955|24975|24955|24974.1|24954.1|0
1726850160000|2024-09-20 16:36:00|||||||||14
1726850170000|2024-09-20 16:36:10|24975.8|24955.8|24980|24960|24980|24960|24975.8|24955.8|4
1726850180000|2024-09-20 16:36:20|24981.6|24961.6|24986.6|24966.6|24986.6|24966.6|24981.6|24961.6|38
1726850190000|2024-09-20 16:36:30|24991.6|24971.6|25007.5|24987.5|25007.5|24987.5|24991.6|24971.6|29
1726850200000|2024-09-20 16:36:40|25012.4|24992.4|25014.9|24994.9|25014.9|24994.9|25012.4|24992.4|6
1726850210000|2024-09-20 16:36:50|25017.4|24997.4|25017.4|24997.4|25017.4|24997.4|25017.4|24997.4|3
1726850220000|2024-09-20 16:37:00|25015.8|24995.8|25018.3|24998.3|25018.3|24998.3|25015.8|24995.8|28
1726850230000|2024-09-20 16:37:10|25020.8|25000.8|25020.8|25000.8|25020.8|25000.8|25020.8|25000.8|0
1726850240000|2024-09-20 16:37:20|||||||||2
1726850250000|2024-09-20 16:37:30|25018.3|24998.3|25018.3|24998.3|25018.3|24998.3|25018.3|24998.3|4
1726850260000|2024-09-20 16:37:40|25019.9|24999.9|25018.3|24998.3|25020.8|25000.8|25018.3|24998.3|1
1726850280000|2024-09-20 16:38:00|25020.8|25000.8|25023.3|25003.3|25023.3|25003.3|25018.3|24998.3|2
1726850290000|2024-09-20 16:38:10|25020|25000|25018.3|24998.3|25020|25000|25018.3|24998.3|1
1726850310000|2024-09-20 16:38:30|25019.9|24999.9|25019.9|24999.9|25019.9|24999.9|25019.9|24999.9|2
1726850320000|2024-09-20 16:38:40|25018.3|24998.3|25018.3|24998.3|25018.3|24998.3|25018.3|24998.3|1
1726850330000|2024-09-20 16:38:50|25019.9|24999.9|25018.3|24998.3|25019.9|24999.9|25018.3|24998.3|0
1726850340000|2024-09-20 16:39:00|25020.8|25000.8|25020.8|25000.8|25020.8|25000.8|25020.8|25000.8|0
1726850350000|2024-09-20 16:39:10|25021.6|25001.6|25023.3|25003.3|25023.3|25003.3|25021.6|25001.6|2
1726850390000|2024-09-20 16:39:50|||||||||1
1726850400000|2024-09-20 16:40:00|25018.3|24998.3|25015.8|24995.8|25018.3|24998.3|25015.8|24995.8|6
1726850410000|2024-09-20 16:40:10|||||||||1
1726850440000|2024-09-20 16:40:40|||||||||1
1726850450000|2024-09-20 16:40:50|||||||||6
1726850480000|2024-09-20 16:41:20|||||||||1
1726850490000|2024-09-20 16:41:30|||||||||8
1726850530000|2024-09-20 16:42:10|||||||||1
1726850540000|2024-09-20 16:42:20|||||||||1
1726850560000|2024-09-20 16:42:40|25012.4|24992.4|25015.8|24995.8|25015.8|24995.8|25012.4|24992.4|29
1726850570000|2024-09-20 16:42:50|||||||||1
1726850580000|2024-09-20 16:43:00|25020.7|25000.7|25019.1|24999.1|25023.2|25003.2|25019.1|24999.1|16
1726850590000|2024-09-20 16:43:10|25018.2|24998.2|25018.2|24998.2|25018.2|24998.2|25018.2|24998.2|0
1726850600000|2024-09-20 16:43:20|||||||||4
1726850610000|2024-09-20 16:43:30|25016.6|24996.6|25018.2|24998.2|25018.2|24998.2|25016.6|24996.6|1
1726850620000|2024-09-20 16:43:40|25019.1|24999.1|25019.1|24999.1|25019.1|24999.1|25019.1|24999.1|0
1726850640000|2024-09-20 16:44:00|25016.6|24996.6|25014.1|24994.1|25016.6|24996.6|25014.1|24994.1|1
1726850660000|2024-09-20 16:44:20|25017.4|24997.4|25019.1|24999.1|25019.1|24999.1|25017.4|24997.4|1
1726850680000|2024-09-20 16:44:40|25021.6|25001.6|25019.1|24999.1|25021.6|25001.6|25019.1|24999.1|5
1726850690000|2024-09-20 16:44:50|25016.6|24996.6|25016.6|24996.6|25016.6|24996.6|25016.6|24996.6|3
1726850700000|2024-09-20 16:45:00|25014.9|24994.9|25014.9|24994.9|25014.9|24994.9|25014.9|24994.9|5
1726850710000|2024-09-20 16:45:10|25016.6|24996.6|25016.6|24996.6|25016.6|24996.6|25016.6|24996.6|6
1726850720000|2024-09-20 16:45:20|25014.9|24994.9|25014.9|24994.9|25014.9|24994.9|25014.9|24994.9|2
1726850740000|2024-09-20 16:45:40|25015.8|24995.8|25019.1|24999.1|25019.1|24999.1|25015.8|24995.8|1
1726850750000|2024-09-20 16:45:50|25018.2|24998.2|25014.1|24994.1|25018.2|24998.2|25014.1|24994.1|12
1726850760000|2024-09-20 16:46:00|25018.2|24998.2|25018.2|24998.2|25018.2|24998.2|25018.2|24998.2|13
1726850770000|2024-09-20 16:46:10|25019.1|24999.1|25027.4|25007.4|25027.4|25007.4|25019.1|24999.1|15
1726850810000|2024-09-20 16:46:50|||||||||1
1726850820000|2024-09-20 16:47:00|25029|25009|25029.9|25009.9|25029.9|25009.9|25029|25009|5
1726850830000|2024-09-20 16:47:10|||||||||1
1726850840000|2024-09-20 16:47:20|||||||||1
1726850850000|2024-09-20 16:47:30|25032.4|25012.4|25032.4|25012.4|25032.4|25012.4|25032.4|25012.4|2
1726850860000|2024-09-20 16:47:40|||||||||1
1726850870000|2024-09-20 16:47:50|25034|25014|25034|25014|25034|25014|25034|25014|0
1726850880000|2024-09-20 16:48:00|25034.9|25014.9|25034.9|25014.9|25034.9|25014.9|25034.9|25014.9|2
1726850890000|2024-09-20 16:48:10|25033.2|25013.2|25024.1|25004.1|25034.9|25014.9|25024.1|25004.1|7
1726850910000|2024-09-20 16:48:30|25023.2|25003.2|25023.2|25003.2|25023.2|25003.2|25023.2|25003.2|0
1726850930000|2024-09-20 16:48:50|25020.7|25000.7|25020.7|25000.7|25020.7|25000.7|25020.7|25000.7|1
1726850940000|2024-09-20 16:49:00|||||||||1
1726850950000|2024-09-20 16:49:10|25022.4|25002.4|25022.4|25002.4|25022.4|25002.4|25022.4|25002.4|6
1726850960000|2024-09-20 16:49:20|25024.9|25004.9|25024.9|25004.9|25024.9|25004.9|25024.9|25004.9|1
1726850970000|2024-09-20 16:49:30|||||||||1
1726850980000|2024-09-20 16:49:40|25023.2|25003.2|25023.2|25003.2|25023.2|25003.2|25023.2|25003.2|0
1726850990000|2024-09-20 16:49:50|25029|25009|25044|25004|25044|25012.3|25029|25004|27
1726851000000|2024-09-20 16:50:00|25032.3|25012.3|25032.3|25012.3|25032.3|25012.3|25032.3|25012.3|1
1726851010000|2024-09-20 16:50:10|25036.5|25016.5|25032.4|25012.4|25036.5|25016.5|25030.7|25010.7|4
1726851020000|2024-09-20 16:50:20|||||||||3
1726851030000|2024-09-20 16:50:30|25034|25014|25034|25014|25034|25014|25034|25014|0
1726851050000|2024-09-20 16:50:50|25036.5|25016.5|25036.5|25016.5|25036.5|25016.5|25036.5|25016.5|0
1726851060000|2024-09-20 16:51:00|25039|25019|25042.4|25022.4|25042.4|25022.4|25039|25019|1
1726851070000|2024-09-20 16:51:10|25044|25024|25044|25024|25044|25024|25044|25024|5
1726851090000|2024-09-20 16:51:30|25044.9|25024.9|25044.9|25024.9|25044.9|25024.9|25044.9|25024.9|0
1726851100000|2024-09-20 16:51:40|25044|25024|25044|25024|25044|25024|25044|25024|1
1726851110000|2024-09-20 16:51:50|25042.4|25022.4|25039|25019|25042.4|25022.4|25039|25019|9
1726851120000|2024-09-20 16:52:00|25036.5|25016.5|25034.9|25014.9|25036.5|25016.5|25034.9|25014.9|33
1726851130000|2024-09-20 16:52:10|25031.5|25011.5|25019.9|24999.9|25031.5|25011.5|25019.9|24999.9|4
1726851140000|2024-09-20 16:52:20|25018.2|24998.2|25015.7|24995.7|25018.2|24998.2|25015.7|24995.7|3
1726851150000|2024-09-20 16:52:30|25019.9|24999.9|25019.9|24999.9|25019.9|24999.9|25019.9|24999.9|1
1726851160000|2024-09-20 16:52:40|||||||||1
1726851170000|2024-09-20 16:52:50|25021.5|25001.5|25021.5|25001.5|25021.5|25001.5|25021.5|25001.5|3
1726851180000|2024-09-20 16:53:00|25023.2|25003.2|25024.9|25004.9|25024.9|25004.9|25023.2|25003.2|1
1726851190000|2024-09-20 16:53:10|25027.4|25007.4|25031.5|25011.5|25031.5|25011.5|25027.4|25007.4|1
1726851220000|2024-09-20 16:53:40|25032.4|25012.4|25032.4|25012.4|25032.4|25012.4|25032.4|25012.4|0
1726851230000|2024-09-20 16:53:50|25026.5|25006.5|25024|25004|25026.5|25006.5|25024|25004|4
1726851240000|2024-09-20 16:54:00|||||||||2
1726851250000|2024-09-20 16:54:10|25021.5|25001.5|25019.9|24999.9|25021.5|25001.5|25019.9|24999.9|8
1726851270000|2024-09-20 16:54:30|||||||||2
1726851280000|2024-09-20 16:54:40|25021.5|25001.5|25020.7|25000.7|25021.5|25001.5|25020.7|25000.7|2
1726851290000|2024-09-20 16:54:50|25022.3|25002.3|25027.4|25007.4|25027.4|25007.4|25022.3|25002.3|4
1726851300000|2024-09-20 16:55:00|25029.9|25009.9|25038.2|25018.2|25038.2|25018.2|25029.9|25009.9|14
1726851310000|2024-09-20 16:55:10|25042.4|25022.4|25042.4|25022.4|25044|25024|25042.4|25022.4|1
1726851320000|2024-09-20 16:55:20|||||||||1
1726851340000|2024-09-20 16:55:40|25044.9|25024.9|25047.4|25027.4|25047.4|25027.4|25044.9|25024.9|2
1726851350000|2024-09-20 16:55:50|25044.9|25024.9|25047.4|25027.4|25047.4|25027.4|25044.9|25024.9|8
1726851360000|2024-09-20 16:56:00|25044.9|25024.9|25029.9|25009.9|25044.9|25024.9|25029.9|25009.9|6
1726851370000|2024-09-20 16:56:10|25034.9|25014.9|25034.9|25014.9|25034.9|25014.9|25034.9|25014.9|2
1726851380000|2024-09-20 16:56:20|25039|25019|25039|25019|25039|25019|25039|25019|1
1726851390000|2024-09-20 16:56:30|25037.4|25017.4|25037.4|25017.4|25037.4|25017.4|25037.4|25017.4|0
1726851410000|2024-09-20 16:56:50|25036.5|25016.5|25041.5|25021.5|25041.5|25021.5|25036.5|25016.5|4
1726851420000|2024-09-20 16:57:00|25042.4|25022.4|25037.4|25017.4|25042.4|25022.4|25037.4|25017.4|3
1726851430000|2024-09-20 16:57:10|25034.9|25014.9|25034.9|25014.9|25034.9|25014.9|25034.9|25014.9|1
1726851440000|2024-09-20 16:57:20|||||||||1
1726851470000|2024-09-20 16:57:50|25036.5|25016.5|25038.2|25018.2|25038.2|25018.2|25036.5|25016.5|2
1726851500000|2024-09-20 16:58:20|||||||||1
1726851510000|2024-09-20 16:58:30|25039|25019|25039|25019|25039|25019|25039|25019|0
1726851540000|2024-09-20 16:59:00|25039.9|25019.9|25039.9|25019.9|25039.9|25019.9|25039.9|25019.9|0
1726851580000|2024-09-20 16:59:40|25044|25024|25044.9|25024.9|25044.9|25024.9|25044|25024|2
1726851590000|2024-09-20 16:59:50|25042.4|25022.4|25042.4|25022.4|25042.4|25022.4|25042.4|25022.4|3
1726851600000|2024-09-20 17:00:00|25039.9|25019.9|25039.9|25019.9|25039.9|25019.9|25034.9|25014.9|17
1726851620000|2024-09-20 17:00:20|25042.4|25022.4|25042.4|25022.4|25042.4|25022.4|25042.4|25022.4|2
1726851630000|2024-09-20 17:00:30|||||||||2
1726851640000|2024-09-20 17:00:40|||||||||3
1726851650000|2024-09-20 17:00:50|25044.9|25024.9|25044.9|25024.9|25044.9|25024.9|25044.9|25024.9|0
1726851660000|2024-09-20 17:01:00|25046.5|25026.5|25045.7|25025.7|25049|25029|25045.7|25025.7|8
1726851670000|2024-09-20 17:01:10|25044|25024|25041.5|25021.5|25044|25024|25041.5|25021.5|1
1726851680000|2024-09-20 17:01:20|25044.9|25024.9|25044.9|25024.9|25044.9|25024.9|25044.9|25024.9|2
1726851690000|2024-09-20 17:01:30|25043.2|25023.2|25043.2|25023.2|25043.2|25023.2|25043.2|25023.2|2
1726851700000|2024-09-20 17:01:40|25041.5|25021.5|25038.2|25018.2|25041.5|25021.5|25038.2|25018.2|1
1726851720000|2024-09-20 17:02:00|25039.9|25019.9|25038.2|25018.2|25041.5|25021.5|25038.2|25018.2|6
1726851730000|2024-09-20 17:02:10|25041.5|25021.5|25043.2|25023.2|25043.2|25023.2|25041.5|25021.5|3
1726851750000|2024-09-20 17:02:30|25044|25024|25044.8|25024.8|25044.8|25024.8|25044|25024|6
1726851760000|2024-09-20 17:02:40|25048.2|25028.2|25049.8|25029.8|25049.8|25029.8|25048.2|25028.2|4
1726851770000|2024-09-20 17:02:50|25048.2|25028.2|25042.3|25022.3|25048.2|25028.2|25042.3|25022.3|1
1726851790000|2024-09-20 17:03:10|25046.5|25026.5|25055.7|25035.7|25055.7|25035.7|25046.5|25026.5|6
1726851800000|2024-09-20 17:03:20|||||||||1
1726851820000|2024-09-20 17:03:40|25056.5|25036.5|25064|25044|25064|25044|25056.5|25036.5|3
1726851840000|2024-09-20 17:04:00|25064.8|25044.8|25064.8|25044.8|25064.8|25044.8|25064.8|25044.8|0
1726851850000|2024-09-20 17:04:10|25066.5|25046.5|25074|25054|25074|25054|25066.5|25046.5|3
1726851860000|2024-09-20 17:04:20|25074.8|25054.8|25074.8|25054.8|25074.8|25054.8|25074.8|25054.8|1
1726851870000|2024-09-20 17:04:30|25072.3|25052.3|25072.3|25052.3|25072.3|25052.3|25072.3|25052.3|2
1726851880000|2024-09-20 17:04:40|25067.3|25047.3|25067.3|25047.3|25067.3|25047.3|25067.3|25047.3|0
1726851900000|2024-09-20 17:05:00|25064|25044|25062.3|25042.3|25064|25044|25062.3|25042.3|0
1726851910000|2024-09-20 17:05:10|25059.8|25039.8|25059.8|25039.8|25059.8|25039.8|25059.8|25039.8|0
1726851940000|2024-09-20 17:05:40|25060.7|25040.7|25060.7|25040.7|25060.7|25040.7|25060.7|25040.7|4
1726851950000|2024-09-20 17:05:50|25062.3|25042.3|25068.2|25048.2|25068.2|25048.2|25062.3|25042.3|3
1726851960000|2024-09-20 17:06:00|25074|25054|25065.7|25045.7|25075.7|25055.7|25065.7|25045.7|5
1726851970000|2024-09-20 17:06:10|25067.3|25047.3|25067.3|25047.3|25067.3|25047.3|25067.3|25047.3|1
1726851980000|2024-09-20 17:06:20|25064.8|25044.8|25064.8|25044.8|25064.8|25044.8|25064.8|25044.8|2
1726851990000|2024-09-20 17:06:30|25066.5|25046.5|25066.5|25046.5|25066.5|25046.5|25066.5|25046.5|0
1726852000000|2024-09-20 17:06:40|||||||||2
1726852010000|2024-09-20 17:06:50|||||||||1
1726852020000|2024-09-20 17:07:00|25069|25049|25069.8|25049.8|25070.7|25050.7|25069|25049|3
1726852080000|2024-09-20 17:08:00|25070.7|25050.7|25072.3|25052.3|25072.3|25052.3|25070.7|25050.7|4
1726852090000|2024-09-20 17:08:10|25073.2|25053.2|25073.2|25053.2|25073.2|25053.2|25073.2|25053.2|2
1726852100000|2024-09-20 17:08:20|25074.8|25054.8|25078.2|25058.2|25078.2|25058.2|25074.8|25054.8|6
1726852110000|2024-09-20 17:08:30|25076.5|25056.5|25075.7|25055.7|25076.5|25056.5|25075.7|25055.7|3
1726852130000|2024-09-20 17:08:50|25075.6|25055.6|25075.6|25055.6|25075.6|25055.6|25075.6|25055.6|1
1726852150000|2024-09-20 17:09:10|25078.1|25058.1|25078.1|25058.1|25078.1|25058.1|25078.1|25058.1|2
1726852160000|2024-09-20 17:09:20|25076.5|25056.5|25078.1|25058.1|25078.1|25058.1|25075.6|25055.6|1
1726852170000|2024-09-20 17:09:30|||||||||1
1726852190000|2024-09-20 17:09:50|25077.3|25057.3|25077.3|25057.3|25077.3|25057.3|25077.3|25057.3|4
1726852200000|2024-09-20 17:10:00|25078.1|25058.1|25075.6|25055.6|25078.1|25058.1|25075.6|25055.6|3
1726852210000|2024-09-20 17:10:10|25074|25054|25074|25054|25074|25054|25074|25054|0
1726852220000|2024-09-20 17:10:20|25072.3|25052.3|25071.5|25051.5|25072.3|25052.3|25071.5|25051.5|4
1726852230000|2024-09-20 17:10:30|||||||||1
1726852250000|2024-09-20 17:10:50|25070.6|25050.6|25070.6|25050.6|25070.6|25050.6|25070.6|25050.6|4
1726852260000|2024-09-20 17:11:00|25067.3|25047.3|25066.5|25046.5|25067.3|25047.3|25066.5|25046.5|1
1726852270000|2024-09-20 17:11:10|25068.1|25048.1|25066.5|25046.5|25068.1|25048.1|25066.5|25046.5|2
1726852310000|2024-09-20 17:11:50|||||||||1
1726852320000|2024-09-20 17:12:00|25068.1|25048.1|25068.1|25048.1|25068.1|25048.1|25068.1|25048.1|5
1726852330000|2024-09-20 17:12:10|25065.6|25045.6|25065.6|25045.6|25065.6|25045.6|25065.6|25045.6|0
1726852350000|2024-09-20 17:12:30|||||||||1
1726852360000|2024-09-20 17:12:40|||||||||3
1726852370000|2024-09-20 17:12:50|||||||||1
1726852380000|2024-09-20 17:13:00|||||||||1
1726852390000|2024-09-20 17:13:10|||||||||1
1726852400000|2024-09-20 17:13:20|25064|25044|25065.6|25045.6|25065.6|25045.6|25064|25044|2
1726852410000|2024-09-20 17:13:30|||||||||1
1726852420000|2024-09-20 17:13:40|25064|25044|25063.1|25043.1|25064|25044|25063.1|25043.1|1
1726852430000|2024-09-20 17:13:50|25064.8|25044.8|25063.1|25043.1|25064.8|25044.8|25063.1|25043.1|9
1726852440000|2024-09-20 17:14:00|||||||||3
1726852450000|2024-09-20 17:14:10|25068.1|25048.1|25071.5|25051.5|25071.5|25051.5|25068.1|25048.1|6
1726852460000|2024-09-20 17:14:20|25073.1|25053.1|25078.1|25058.1|25078.1|25058.1|25073.1|25053.1|4
1726852470000|2024-09-20 17:14:30|25075.6|25055.6|25064|25044|25075.6|25055.6|25064|25044|3
1726852480000|2024-09-20 17:14:40|25062.3|25042.3|25059|25039|25062.3|25042.3|25059|25039|2
1726852490000|2024-09-20 17:14:50|25054|25034|25071.5|25051.5|25071.5|25051.5|25054|25034|17
1726852500000|2024-09-20 17:15:00|25074|25054|25079|25059|25079|25059|25074|25054|2
1726852520000|2024-09-20 17:15:20|25073.2|25053.2|25069.8|25049.8|25073.2|25053.2|25069.8|25049.8|5
1726852530000|2024-09-20 17:15:30|25077.3|25037.3|25077.3|25037.3|25077.3|25037.3|25077.3|25037.3|1
1726852540000|2024-09-20 17:15:40|25069|25049|25069|25049|25069|25049|25069|25049|0
1726852550000|2024-09-20 17:15:50|25078.2|25038.2|25069|25049|25078.2|25049|25069|25038.2|0
1726852560000|2024-09-20 17:16:00|25069.8|25049.8|25078.2|25038.2|25078.2|25049.8|25069.8|25038.2|0
1726852570000|2024-09-20 17:16:10|25077.3|25037.3|25077.3|25037.3|25077.3|25037.3|25077.3|25037.3|0
1726852580000|2024-09-20 17:16:20|25067.3|25047.3|25067.3|25047.3|25068.1|25048.1|25067.3|25047.3|0
1726852590000|2024-09-20 17:16:30|25068.1|25048.1|25068.1|25048.1|25069.8|25049.8|25068.1|25048.1|2
1726852610000|2024-09-20 17:16:50|25069.8|25049.8|25069.8|25049.8|25069.8|25049.8|25069.8|25049.8|1
1726852620000|2024-09-20 17:17:00|25068.1|25048.1|25068.1|25048.1|25070.6|25050.6|25068.1|25048.1|4
1726852630000|2024-09-20 17:17:10|25067.3|25047.3|25065.6|25045.6|25067.3|25047.3|25065.6|25045.6|1
1726852640000|2024-09-20 17:17:20|25064|25044|25063.1|25043.1|25064.8|25044.8|25063.1|25043.1|6
1726852660000|2024-09-20 17:17:40|25065.6|25045.6|25065.6|25045.6|25065.6|25045.6|25065.6|25045.6|1
1726852670000|2024-09-20 17:17:50|25067.3|25047.3|25067.3|25047.3|25067.3|25047.3|25067.3|25047.3|2
1726852680000|2024-09-20 17:18:00|25069.8|25049.8|25078.1|25058.1|25078.1|25058.1|25069.8|25049.8|8
1726852690000|2024-09-20 17:18:10|25076.4|25056.4|25083.9|25063.9|25083.9|25063.9|25076.4|25056.4|1
1726852700000|2024-09-20 17:18:20|||||||||1
1726852710000|2024-09-20 17:18:30|25085.6|25065.6|25086.4|25066.4|25086.4|25066.4|25085.6|25065.6|3
1726852720000|2024-09-20 17:18:40|25088.1|25068.1|25088.9|25068.9|25088.9|25068.9|25088.1|25068.1|0
1726852730000|2024-09-20 17:18:50|||||||||7
1726852740000|2024-09-20 17:19:00|25092.3|25072.3|25092.3|25072.3|25092.3|25072.3|25092.3|25072.3|24
1726852750000|2024-09-20 17:19:10|25098.9|25078.9|25105.6|25085.6|25105.6|25085.6|25098.9|25078.9|12
1726852760000|2024-09-20 17:19:20|25106.4|25086.4|25106.4|25086.4|25106.4|25086.4|25106.4|25086.4|1
1726852770000|2024-09-20 17:19:30|25104.8|25084.8|25106.4|25086.4|25106.4|25086.4|25104.8|25084.8|1
1726852780000|2024-09-20 17:19:40|25104.8|25084.8|25104.8|25084.8|25104.8|25084.8|25104.8|25084.8|3
1726852790000|2024-09-20 17:19:50|||||||||1
1726852800000|2024-09-20 17:20:00|25107.3|25087.3|25107.3|25087.3|25107.3|25087.3|25107.3|25087.3|6
1726852810000|2024-09-20 17:20:10|25108.1|25088.1|25110.6|25090.6|25110.6|25090.6|25108.1|25088.1|4
1726852840000|2024-09-20 17:20:40|25111.4|25091.4|25114.7|25094.7|25114.8|25094.8|25111.4|25091.4|6
1726852860000|2024-09-20 17:21:00|25119.7|25099.7|25122.2|25102.2|25122.2|25102.2|25119.7|25099.7|2
1726852870000|2024-09-20 17:21:10|25123.9|25103.9|25127.2|25107.2|25127.2|25107.2|25123.9|25103.9|6
1726852880000|2024-09-20 17:21:20|25132.2|25112.2|25131.4|25111.4|25133.1|25113.1|25131.4|25111.4|6
1726852890000|2024-09-20 17:21:30|25129.7|25109.7|25128.9|25108.9|25131.4|25111.4|25128.9|25108.9|2
1726852900000|2024-09-20 17:21:40|25133.1|25113.1|25143.9|25123.9|25143.9|25123.9|25133.1|25113.1|52
1726852910000|2024-09-20 17:21:50|25146.4|25126.4|25153.9|25133.9|25153.9|25133.9|25146.4|25126.4|3
1726852920000|2024-09-20 17:22:00|25154.7|25134.7|25162.2|25142.2|25162.2|25142.2|25154.7|25134.7|4
1726852930000|2024-09-20 17:22:10|25161.4|25141.4|25161.4|25141.4|25161.4|25141.4|25161.4|25141.4|5
1726852940000|2024-09-20 17:22:20|||||||||1
1726852950000|2024-09-20 17:22:30|25156.4|25136.4|25146.4|25126.4|25156.4|25136.4|25146.4|25126.4|8
1726852960000|2024-09-20 17:22:40|25145.6|25125.6|25145.6|25125.6|25145.6|25125.6|25145.6|25125.6|0
1726852970000|2024-09-20 17:22:50|25143.1|25123.1|25142.2|25122.2|25143.1|25123.1|25142.2|25122.2|5
1726852980000|2024-09-20 17:23:00|25144.7|25124.7|25148.9|25128.9|25148.9|25128.9|25144.7|25124.7|3
1726852990000|2024-09-20 17:23:10|25147.2|25127.2|25144.7|25124.7|25147.2|25127.2|25144.7|25124.7|4
1726853000000|2024-09-20 17:23:20|25146.4|25126.4|25153.9|25133.9|25153.9|25133.9|25146.4|25126.4|3
1726853010000|2024-09-20 17:23:30|25156.4|25136.4|25158.9|25138.9|25158.9|25138.9|25156.4|25136.4|5
1726853020000|2024-09-20 17:23:40|25159.7|25139.7|25151.4|25131.4|25161.4|25141.4|25151.4|25131.4|3
1726853030000|2024-09-20 17:23:50|25149.7|25129.7|25149.7|25129.7|25149.7|25129.7|25149.7|25129.7|4
1726853040000|2024-09-20 17:24:00|25147.2|25127.2|25149.7|25129.7|25149.7|25129.7|25147.2|25127.2|3
1726853050000|2024-09-20 17:24:10|25150.6|25130.6|25151.4|25131.4|25152.2|25132.2|25150.6|25130.6|6
1726853060000|2024-09-20 17:24:20|25152.2|25132.2|25158.9|25138.9|25158.9|25138.9|25152.2|25132.2|5
1726853070000|2024-09-20 17:24:30|25160.6|25140.6|25161.4|25141.4|25161.4|25141.4|25160.6|25140.6|6
1726853080000|2024-09-20 17:24:40|25154.7|25134.7|25128.1|25108.1|25154.7|25134.7|25126.4|25106.4|29
1726853090000|2024-09-20 17:24:50|25133.9|25113.9|25133.9|25113.9|25136.4|25116.4|25133.9|25113.9|3
1726853100000|2024-09-20 17:25:00|25134.8|25114.8|25144.7|25124.7|25144.7|25124.7|25134.8|25114.8|6
1726853110000|2024-09-20 17:25:10|25145.6|25125.6|25148.1|25128.1|25155.6|25135.6|25138.9|25118.9|13
1726853120000|2024-09-20 17:25:20|25152.2|25132.2|25153.9|25133.9|25155.6|25135.6|25152.2|25132.2|2
1726853130000|2024-09-20 17:25:30|25153.1|25133.1|25153.1|25133.1|25154.7|25134.7|25153.1|25133.1|8
1726853140000|2024-09-20 17:25:40|25153.9|25133.9|25155.6|25135.6|25155.6|25135.6|25153.9|25133.9|2
1726853150000|2024-09-20 17:25:50|25153.1|25133.1|25153.1|25133.1|25153.1|25133.1|25153.1|25133.1|1
1726853160000|2024-09-20 17:26:00|25154.7|25134.7|25157.2|25137.2|25157.2|25137.2|25154.7|25134.7|2
1726853170000|2024-09-20 17:26:10|25158.9|25138.9|25158.9|25138.9|25158.9|25138.9|25158.9|25138.9|6
1726853180000|2024-09-20 17:26:20|25160.6|25140.6|25173.9|25153.9|25173.9|25153.9|25160.6|25140.6|6
1726853190000|2024-09-20 17:26:30|||||||||1
1726853200000|2024-09-20 17:26:40|25176.4|25156.4|25176.4|25156.4|25176.4|25156.4|25176.4|25156.4|0
1726853210000|2024-09-20 17:26:50|25174.7|25154.7|25176.4|25156.4|25176.4|25156.4|25174.7|25154.7|6
1726853230000|2024-09-20 17:27:10|25171.4|25151.4|25171.4|25151.4|25171.4|25151.4|25171.4|25151.4|3
1726853240000|2024-09-20 17:27:20|25178.9|25158.9|25182.2|25162.2|25182.2|25162.2|25178.9|25158.9|4
1726853250000|2024-09-20 17:27:30|25176.4|25156.4|25174.8|25154.8|25176.4|25156.4|25174.8|25154.8|18
1726853260000|2024-09-20 17:27:40|25172.3|25152.3|25176.4|25156.4|25176.4|25156.4|25172.3|25152.3|5
1726853280000|2024-09-20 17:28:00|25178.1|25158.1|25177.3|25157.3|25178.1|25158.1|25175.6|25155.6|13
1726853290000|2024-09-20 17:28:10|25174.8|25154.8|25174.8|25154.8|25174.8|25154.8|25174.8|25154.8|25
1726853300000|2024-09-20 17:28:20|25172.2|25152.2|25160.6|25140.6|25172.2|25152.2|25160.6|25140.6|5
1726853310000|2024-09-20 17:28:30|25158.9|25138.9|25160.6|25140.6|25160.6|25140.6|25158.9|25138.9|1
1726853320000|2024-09-20 17:28:40|25158.9|25138.9|25157.3|25137.3|25161.4|25141.4|25157.3|25137.3|7
1726853330000|2024-09-20 17:28:50|25155.6|25135.6|25154|25134|25155.6|25135.6|25153.1|25133.1|4
1726853340000|2024-09-20 17:29:00|25155.6|25135.6|25157.3|25137.3|25158.1|25138.1|25155.6|25135.6|2
1726853350000|2024-09-20 17:29:10|25153.1|25133.1|25147.3|25127.3|25154.8|25134.8|25147.3|25127.3|8
1726853360000|2024-09-20 17:29:20|25146.5|25126.5|25160.6|25140.6|25160.6|25140.6|25146.5|25126.5|11
1726853370000|2024-09-20 17:29:30|25161.4|25141.4|25161.4|25141.4|25161.4|25141.4|25161.4|25141.4|1
1726853380000|2024-09-20 17:29:40|25163.1|25143.1|25161.4|25141.4|25163.1|25143.1|25161.4|25141.4|22
1726853390000|2024-09-20 17:29:50|25159.8|25139.8|25163.9|25143.9|25163.9|25143.9|25156.5|25136.5|21
1727079300000|2024-09-23 08:15:00|25028.2|24968.2|24992.5|24952.5|25028.2|24993.4|24992.5|24941.2|45
1727079310000|2024-09-23 08:15:10|24994.3|24954.3|25055.2|25035.2|25062.7|25035.2|24989.3|24954.3|28
1727079320000|2024-09-23 08:15:20|25060.2|25040.2|25041.8|25021.8|25071.2|25040.2|25037.7|25005|39
1727079330000|2024-09-23 08:15:30|25043.7|25023.7|25072.7|25032.7|25072.7|25039.6|25043.7|25010|16
1727079340000|2024-09-23 08:15:40|25073.7|25033.7|25074.6|25034.6|25076.2|25036.2|25073.7|25033.7|6
1727079350000|2024-09-23 08:15:50|25075.5|25035.5|25088.7|25048.7|25088.7|25051.4|25071.4|25035.5|8
1727079360000|2024-09-23 08:16:00|25083.4|25063.4|25106.4|25066.4|25108.2|25083|25083.4|25063.4|18
1727079370000|2024-09-23 08:16:10|25103.9|25063.9|25115.5|25055.5|25115.5|25063.9|25103.9|25055.5|9
1727079380000|2024-09-23 08:16:20|25109.6|25069.6|25115.2|25095.2|25115.2|25095.2|25105.5|25069.6|7
1727079390000|2024-09-23 08:16:30|25116.2|25096.2|25134.6|25074.6|25134.6|25096.2|25116.2|25074.6|12
1727079400000|2024-09-23 08:16:40|25136.4|25076.4|25157.1|25117.1|25157.1|25122.1|25136.4|25076.4|2
1727079410000|2024-09-23 08:16:50|25159.6|25119.6|25157.1|25137.1|25163.7|25137.1|25151.2|25119.6|9
1727079420000|2024-09-23 08:17:00|25169.6|25129.6|25160.7|25140.7|25174.6|25152.1|25160.7|25129.6|8
1727079430000|2024-09-23 08:17:10|25159.8|25139.8|25178.7|25158.7|25178.7|25158.7|25159.8|25139.8|4
1727079440000|2024-09-23 08:17:20|25180.5|25160.5|25204.6|25164.6|25204.6|25164.6|25180.5|25158.7|5
1727079450000|2024-09-23 08:17:30|25206.2|25166.2|25208.7|25168.7|25208.7|25168.7|25206.2|25166.2|2
1727079460000|2024-09-23 08:17:40|25209.6|25169.6|25202.1|25182.1|25209.6|25182.1|25201.2|25168.7|8
1727079470000|2024-09-23 08:17:50|25204.6|25184.6|25216.2|25196.2|25224.6|25198.7|25204.6|25183.7|14
1727079480000|2024-09-23 08:18:00|25217.1|25197.1|25204.8|25184.8|25222.3|25197.1|25204.8|25179.6|41
1727079490000|2024-09-23 08:18:10|25211.4|25171.4|25219.6|25179.6|25219.6|25179.6|25208.9|25168.9|8
1727079500000|2024-09-23 08:18:20|25208|25188|25197.3|25177.3|25208|25188|25197.3|25177.3|10
1727079510000|2024-09-23 08:18:30|25196.4|25176.4|25196.4|25176.4|25196.4|25176.4|25196.4|25176.4|1
1727079520000|2024-09-23 08:18:40|25210.5|25170.5|25210.5|25170.5|25210.5|25170.5|25210.5|25170.5|2
1727079530000|2024-09-23 08:18:50|25211.4|25171.4|25211.4|25171.4|25211.4|25171.4|25211.4|25171.4|0
1727079540000|2024-09-23 08:19:00|25210.5|25170.5|25193.7|25173.7|25210.5|25178.9|25187.3|25163.7|10
1727079550000|2024-09-23 08:19:10|25198|25178|25214.8|25194.8|25214.8|25194.8|25198|25170.5|4
1727079560000|2024-09-23 08:19:20|25227.3|25187.3|25228.2|25208.2|25228.2|25208.2|25219.8|25187.3|9
1727079570000|2024-09-23 08:19:30|25235.7|25215.7|25244.6|25224.6|25247.7|25227.7|25235.7|25215.7|14
1727079580000|2024-09-23 08:19:40|25247.3|25227.3|25251.4|25231.4|25251.4|25231.4|25247.3|25227.3|4
1727079590000|2024-09-23 08:19:50|25248.9|25228.9|25246.4|25226.4|25248.9|25228.9|25246.4|25226.4|4
1727079600000|2024-09-23 08:20:00|25248.9|25228.9|25242.3|25222.3|25248.9|25228.9|25242.3|25222.3|10
1727079610000|2024-09-23 08:20:10|25240.7|25220.7|25226.7|25206.7|25240.7|25220.7|25226.7|25206.7|4
1727079620000|2024-09-23 08:20:20|25228.2|25208.2|25230.7|25210.7|25230.7|25210.7|25226.7|25206.7|3
1727079630000|2024-09-23 08:20:30|25232.3|25212.3|25225.7|25205.7|25232.3|25212.3|25225.7|25205.7|2
1727079640000|2024-09-23 08:20:40|25227.3|25207.3|25227.3|25207.3|25227.3|25207.3|25227.3|25207.3|2
1727079650000|2024-09-23 08:20:50|25226.4|25206.4|25210.7|25190.7|25226.4|25206.4|25210.7|25190.7|5
1727079660000|2024-09-23 08:21:00|25204.4|25184.4|25235.9|25215.9|25235.9|25215.9|25190.1|25164.8|32
1727079670000|2024-09-23 08:21:10|25239.8|25219.8|25228.9|25188.9|25239.8|25219.8|25227.1|25188.9|6
1727079680000|2024-09-23 08:21:20|25222.3|25182.3|25218|25178|25222.3|25186|25203.2|25178|15
1727079690000|2024-09-23 08:21:30|25219.8|25179.8|25219.8|25179.8|25219.8|25179.8|25219.8|25179.8|0
1727079700000|2024-09-23 08:21:40|25218.2|25178.2|25205.7|25185.7|25218.2|25185.7|25205.7|25178.2|1
1727079720000|2024-09-23 08:22:00|25208.2|25188.2|25208.2|25188.2|25208.2|25188.2|25208.2|25188.2|1
1727079730000|2024-09-23 08:22:10|25206.7|25186.7|25198.5|25178.5|25206.7|25186.7|25198.5|25178.5|4
1727079740000|2024-09-23 08:22:20|25195.1|25175.1|25226.7|25186.7|25226.7|25186.7|25190.7|25170.7|9
1727079770000|2024-09-23 08:22:50|25220.7|25200.7|25223.2|25203.2|25223.2|25203.2|25220.7|25200.7|1
1727079780000|2024-09-23 08:23:00|25220.7|25200.7|25228.2|25188.2|25228.2|25200.7|25220.7|25188.2|0
1727079790000|2024-09-23 08:23:10|25233.5|25173.5|25230.7|25170.7|25233.5|25173.5|25229.2|25169.2|1
1727079800000|2024-09-23 08:23:20|25228.2|25168.2|25225.7|25165.7|25228.2|25168.2|25225.7|25165.7|0
1727079810000|2024-09-23 08:23:30|25227.3|25167.3|25198.2|25158.2|25227.3|25168.7|25198.2|25158.2|4
1727079830000|2024-09-23 08:23:50|25197.3|25157.3|25185.7|25165.7|25197.3|25165.7|25185.7|25157.3|1
1727079840000|2024-09-23 08:24:00|25201|25141|25198.2|25138.2|25201|25141|25198.2|25138.2|1
1727079850000|2024-09-23 08:24:10|25170.7|25150.7|25170.7|25150.7|25170.7|25150.7|25170.7|25150.7|1
1727079870000|2024-09-23 08:24:30|25165.7|25145.7|25178.2|25118.2|25178.2|25145.7|25165.7|25118.2|2
1727079880000|2024-09-23 08:24:40|25155.7|25135.7|25155.7|25135.7|25155.7|25135.7|25155.7|25135.7|5
1727079890000|2024-09-23 08:24:50|25163.2|25123.2|25169.1|25129.1|25169.1|25129.1|25163.2|25123.2|7
1727079900000|2024-09-23 08:25:00|25157.6|25137.6|25157.6|25137.6|25157.6|25137.6|25157.6|25137.6|0
1727079910000|2024-09-23 08:25:10|25156.6|25136.6|25156.6|25136.6|25156.6|25136.6|25156.6|25136.6|0
1727079920000|2024-09-23 08:25:20|25159.1|25139.1|25199.1|25159.1|25199.1|25161.2|25159.1|25139.1|3
1727079930000|2024-09-23 08:25:30|25190.7|25170.7|25191.6|25171.6|25191.6|25171.6|25190.7|25170.7|0
1727079940000|2024-09-23 08:25:40|25197.6|25157.6|25195.1|25155.1|25197.6|25157.6|25195.1|25155.1|15
1727079950000|2024-09-23 08:25:50|||||||||2
1727079960000|2024-09-23 08:26:00|25196.6|25156.6|25205.7|25185.7|25209.1|25185.7|25196.6|25149.1|3
1727079970000|2024-09-23 08:26:10|25223.2|25183.2|25223.2|25183.2|25223.2|25183.2|25223.2|25183.2|0
1727079990000|2024-09-23 08:26:30|25228.2|25188.2|25228.2|25188.2|25228.2|25188.2|25228.2|25188.2|1
1727080000000|2024-09-23 08:26:40|25230.1|25190.1|25220.7|25200.7|25233.2|25200.7|25220.7|25190.1|2
1727080030000|2024-09-23 08:27:10|25229.1|25189.1|25229.1|25189.1|25229.1|25189.1|25229.1|25189.1|3
1727080040000|2024-09-23 08:27:20|25215.7|25195.7|25215.7|25195.7|25215.7|25195.7|25215.7|25195.7|0
1727080050000|2024-09-23 08:27:30|25224.1|25184.1|25224.1|25184.1|25224.1|25184.1|25224.1|25184.1|2
1727080070000|2024-09-23 08:27:50|25211.6|25191.6|25223.2|25183.2|25223.2|25191.6|25211.6|25183.2|3
1727080080000|2024-09-23 08:28:00|25215.7|25195.7|25211.6|25191.6|25215.7|25195.7|25211.6|25191.6|2
1727080090000|2024-09-23 08:28:10|25210.7|25190.7|25213.2|25173.2|25213.2|25190.7|25210.7|25173.2|2
1727080100000|2024-09-23 08:28:20|25200.7|25180.7|25200.7|25180.7|25200.7|25180.7|25200.7|25180.7|0
1727080110000|2024-09-23 08:28:30|25198.2|25178.2|25198.2|25178.2|25198.2|25178.2|25198.2|25178.2|1
1727080120000|2024-09-23 08:28:40|25185.7|25165.7|25185.7|25165.7|25185.7|25165.7|25185.7|25165.7|3
1727080130000|2024-09-23 08:28:50|25170.7|25150.7|25191.4|25131.4|25191.4|25150.7|25166.6|25131.4|2
1727080140000|2024-09-23 08:29:00|25196|25136|25184.4|25144.4|25196|25144.4|25184.4|25136|0
1727080150000|2024-09-23 08:29:10|25183.5|25143.5|25172.8|25132.8|25183.5|25146.2|25164.4|25132.8|4
1727080170000|2024-09-23 08:29:30|25169.1|25129.1|25169.1|25129.1|25169.1|25140.7|25160.7|25129.1|1
1727080180000|2024-09-23 08:29:40|25156.6|25136.6|25155.7|25135.7|25156.6|25136.6|25155.7|25135.7|0
1727080190000|2024-09-23 08:29:50|||||||||1
1727080200000|2024-09-23 08:30:00|25152.6|25132.6|25140.7|25120.7|25152.6|25132.6|25140.7|25120.7|21
1727080210000|2024-09-23 08:30:10|25138.2|25118.2|25138.2|25118.2|25138.2|25118.2|25138.2|25118.2|6
1727080220000|2024-09-23 08:30:20|25139.8|25119.8|25151.6|25131.6|25151.6|25131.6|25139.8|25119.8|8
1727080230000|2024-09-23 08:30:30|25150.1|25130.1|25149.1|25129.1|25150.1|25130.1|25149.1|25129.1|0
1727080240000|2024-09-23 08:30:40|25141.9|25121.9|25105.1|25085.1|25141.9|25121.9|25105.1|25085.1|42
1727080250000|2024-09-23 08:30:50|25097.6|25077.6|25110.1|25070.1|25110.1|25077.6|25092.6|25070.1|27
1727080260000|2024-09-23 08:31:00|25103.2|25083.2|25102.6|25082.6|25111|25084.1|25102.6|25071|4
1727080270000|2024-09-23 08:31:10|25098.5|25078.5|25106|25066|25106|25078.5|25098.5|25066|7
1727080280000|2024-09-23 08:31:20|25091|25071|25108.9|25088.9|25108.9|25088.9|25091|25071|17
1727080290000|2024-09-23 08:31:30|25111.6|25091.6|25130.2|25110.2|25130.2|25110.2|25111.6|25091.6|17
1727080300000|2024-09-23 08:31:40|25136.6|25116.6|25198.2|25158.2|25198.2|25158.2|25136.6|25116.6|9
1727080310000|2024-09-23 08:31:50|25189.8|25169.8|25189.8|25169.8|25189.8|25169.8|25189.8|25169.8|1
1727080320000|2024-09-23 08:32:00|25191.6|25171.6|25191.6|25171.6|25191.6|25171.6|25191.6|25171.6|2
1727080330000|2024-09-23 08:32:10|25203.2|25163.2|25203.2|25163.2|25203.2|25163.2|25203.2|25163.2|0
1727080340000|2024-09-23 08:32:20|25202.3|25162.3|25200.1|25140.1|25202.3|25162.3|25191.6|25140.1|2
1727080350000|2024-09-23 08:32:30|25186|25146|25173.9|25133.9|25186|25153.5|25173.5|25133.9|1
1727080360000|2024-09-23 08:32:40|25182.3|25122.3|25162.6|25122.6|25182.3|25122.6|25162.6|25118.9|2
1727080370000|2024-09-23 08:32:50|25164.1|25124.1|25173.2|25133.2|25173.2|25135.7|25155.7|25124.1|10
1727080380000|2024-09-23 08:33:00|25190.7|25130.7|25190.7|25130.7|25190.7|25130.7|25190.7|25130.7|0
1727080390000|2024-09-23 08:33:10|25195.5|25135.5|25198.2|25138.2|25198.2|25138.2|25195.5|25135.5|0
1727080400000|2024-09-23 08:33:20|25189.8|25149.8|25193.2|25133.2|25193.9|25153.9|25186.6|25133.2|1
1727080410000|2024-09-23 08:33:30|25191.6|25131.6|25174.1|25134.1|25191.6|25137.6|25174.1|25130.7|0
1727080420000|2024-09-23 08:33:40|25173.2|25133.2|25173.2|25133.2|25173.2|25133.2|25173.2|25133.2|0
1727080430000|2024-09-23 08:33:50|25168.2|25128.2|25175.1|25115.1|25175.1|25128.2|25166.6|25115.1|1
1727080440000|2024-09-23 08:34:00|25166.6|25126.6|25166.6|25126.6|25166.6|25126.6|25166.6|25126.6|2
1727080460000|2024-09-23 08:34:20|25153.5|25133.5|25150.7|25130.7|25153.5|25133.5|25150.7|25130.7|2
1727080470000|2024-09-23 08:34:30|25166|25106|25130.7|25110.7|25166|25110.7|25130.7|25098.2|1
1727080480000|2024-09-23 08:34:40|||||||||1
1727080500000|2024-09-23 08:35:00|25127.6|25107.6|25121.6|25101.6|25127.6|25107.6|25121.6|25101.6|1
1727080510000|2024-09-23 08:35:10|25119.8|25099.8|25098.2|25058.2|25128.2|25099.8|25098.2|25058.2|11
1727080520000|2024-09-23 08:35:20|25095.1|25055.1|25080.7|25060.7|25095.1|25060.7|25080.7|25053.2|0
1727080550000|2024-09-23 08:35:50|25083.2|25063.2|25083.2|25063.2|25083.2|25063.2|25083.2|25063.2|7
1727080560000|2024-09-23 08:36:00|25084.8|25064.8|25085.7|25065.7|25085.7|25065.7|25084.8|25064.8|0
1727080570000|2024-09-23 08:36:10|25098.2|25058.2|25088.2|25048.2|25098.2|25060.7|25080.7|25048.2|0
1727080600000|2024-09-23 08:36:40|25089.1|25029.1|25095|25035|25095|25041.6|25080.7|25029.1|6
1727080650000|2024-09-23 08:37:30|25080|25040|25080|25040|25080|25040|25080|25040|0
1727080660000|2024-09-23 08:37:40|25089.1|25049.1|25089.1|25049.1|25089.1|25049.1|25089.1|25049.1|2
1727080670000|2024-09-23 08:37:50|||||||||1
1727080680000|2024-09-23 08:38:00|25076.6|25056.6|25065.7|25045.7|25076.6|25056.6|25065.7|25045.7|9
1727080690000|2024-09-23 08:38:10|25070.7|25050.7|25074.8|25054.8|25074.8|25054.8|25070.7|25050.7|4
1727080700000|2024-09-23 08:38:20|25075.7|25055.7|25078.2|25058.2|25088.2|25060.7|25075.7|25048.2|1
1727080710000|2024-09-23 08:38:30|25080.7|25060.7|25080.7|25060.7|25080.7|25060.7|25080.7|25060.7|0
1727080720000|2024-09-23 08:38:40|25077.5|25057.5|25088.2|25048.2|25088.2|25058.9|25075.7|25048.2|0
1727080730000|2024-09-23 08:38:50|25076.6|25056.6|25076.6|25056.6|25076.6|25056.6|25076.6|25056.6|0
1727080740000|2024-09-23 08:39:00|25075.7|25055.7|25063.2|25023.2|25083.2|25055.7|25063.2|25020.5|4
1727080760000|2024-09-23 08:39:20|25060.7|25000.7|25028.2|25008.2|25060.7|25008.2|25028.2|25000.7|7
1727080770000|2024-09-23 08:39:30|25021.6|25001.6|25021.6|25001.6|25021.6|25001.6|25021.6|25001.6|1
1727080780000|2024-09-23 08:39:40|25020.7|25000.7|25028.2|24988.2|25029.1|25000.7|25020.7|24987.3|2
1727080790000|2024-09-23 08:39:50|25015.7|24995.7|25028.2|24988.2|25028.2|24995.7|25015.7|24988.2|1
1727080800000|2024-09-23 08:40:00|25015.7|24995.7|25023.2|24983.2|25024.1|24995.7|25015.7|24983.2|3
1727080810000|2024-09-23 08:40:10|25024.8|24984.8|25028.2|24988.2|25028.2|24988.2|25024.8|24984.8|2
1727080820000|2024-09-23 08:40:20|25020.7|25000.7|25067.3|25027.3|25067.3|25028.9|25020.7|24988.6|11
1727080830000|2024-09-23 08:40:30|25069.8|25049.8|25093.2|25053.2|25109.1|25067.3|25069.8|25048.2|5
1727080840000|2024-09-23 08:40:40|25080.7|25060.7|25080.7|25060.7|25080.7|25060.7|25080.7|25060.7|0
1727080850000|2024-09-23 08:40:50|25085.7|25025.7|25068.2|25028.2|25085.7|25028.2|25068.2|25023|3
1727080870000|2024-09-23 08:41:10|25069.1|25029.1|25069.1|25029.1|25069.1|25029.1|25069.1|25029.1|0
1727080890000|2024-09-23 08:41:30|25058.2|24998.2|25046.6|25006.6|25058.2|25006.6|25046.6|24998.2|23
1727080900000|2024-09-23 08:41:40|25045.7|25005.7|25055.7|25015.7|25055.7|25015.7|25045.7|25005.7|3
1727080910000|2024-09-23 08:41:50|25067.3|25007.3|25067.3|25007.3|25067.3|25007.3|25067.3|25007.3|0
1727080920000|2024-09-23 08:42:00|25068.2|25008.2|25056.6|25016.6|25068.2|25016.6|25056.6|25008.2|0
1727080930000|2024-09-23 08:42:10|25055.7|25015.7|25053.2|25013.2|25055.7|25015.7|25053.2|25013.2|0
1727080940000|2024-09-23 08:42:20|25040.7|25020.7|25031.6|25011.6|25040.7|25020.7|25031.6|25011.6|4
1727080950000|2024-09-23 08:42:30|25030.7|25010.7|25026|25006|25030.7|25010.7|25026|25006|1
1727080970000|2024-09-23 08:42:50|25024.4|25004.4|25023.5|25003.5|25024.4|25004.4|25023.5|25003.5|1
1727080980000|2024-09-23 08:43:00|25021.6|25001.6|25040.7|25020.7|25040.7|25020.7|25021.6|25001.6|3
1727080990000|2024-09-23 08:43:10|25046|25006|25046|25006|25046|25006|25046|25006|3
1727081000000|2024-09-23 08:43:20|25031.6|25011.6|25031.6|25011.6|25031.6|25011.6|25031.6|25011.6|0
1727081010000|2024-09-23 08:43:30|25030.7|25010.7|25028.2|25008.2|25030.7|25010.7|25028.2|25008.2|0
1727081020000|2024-09-23 08:43:40|25017.5|24997.5|25010.7|24990.7|25017.5|24997.5|25010.7|24990.7|4
1727081030000|2024-09-23 08:43:50|25013.2|24993.2|25013.2|24993.2|25013.2|24993.2|25013.2|24993.2|5
1727081040000|2024-09-23 08:44:00|25028|24988|25030.7|24990.7|25030.7|24990.7|25028|24988|0
1727081050000|2024-09-23 08:44:10|25029.1|24989.1|25028.2|24988.2|25029.1|24989.1|25028.2|24988.2|0
1727081070000|2024-09-23 08:44:30|25029.8|25009.8|25040|25020|25042.3|25022.3|25029.8|25009.8|2
1727081080000|2024-09-23 08:44:40|25039.1|25019.1|25091.4|25051.4|25091.4|25055.7|25039.1|25018.2|9
1727081090000|2024-09-23 08:44:50|25089.8|25069.8|25089.8|25069.8|25089.8|25069.8|25089.8|25069.8|1
1727081100000|2024-09-23 08:45:00|25101.4|25061.4|25108.2|25068.2|25108.2|25068.2|25101.4|25061.4|0
1727081110000|2024-09-23 08:45:10|25096.6|25076.6|25100.7|25080.7|25100.7|25080.7|25095.7|25075.7|2
1727081120000|2024-09-23 08:45:20|25105.7|25085.7|25105.7|25085.7|25105.7|25085.7|25105.7|25085.7|0
1727081140000|2024-09-23 08:45:40|25108.9|25088.9|25110.7|25090.7|25110.7|25090.7|25108.9|25088.9|1
1727081150000|2024-09-23 08:45:50|25122.3|25082.3|25131|25071|25131|25098.2|25115.7|25071|3
1727081160000|2024-09-23 08:46:00|25128.2|25068.2|25130.7|25070.7|25130.7|25070.7|25128.2|25068.2|4
1727081170000|2024-09-23 08:46:10|25123.9|25083.9|25157.3|25097.3|25157.3|25110.7|25123.9|25083.9|12
1727081190000|2024-09-23 08:46:30|25158.2|25098.2|25144.8|25104.8|25158.2|25104.8|25144.8|25098.2|0
1727081200000|2024-09-23 08:46:40|25133.9|25113.9|25134.8|25114.8|25134.8|25114.8|25133.9|25113.9|1
1727081230000|2024-09-23 08:47:10|25143.2|25103.2|25135|25095|25143.2|25114.8|25129.1|25095|1
1727081250000|2024-09-23 08:47:30|25131.9|25091.9|25123.4|25083.4|25135|25096.6|25116.6|25083.4|0
1727081260000|2024-09-23 08:47:40|25122.5|25082.5|25122.5|25082.5|25122.5|25082.5|25122.5|25082.5|0
1727081270000|2024-09-23 08:47:50|25119.1|25079.1|25118.2|25078.2|25119.1|25079.1|25116.6|25076.6|0
1727081280000|2024-09-23 08:48:00|25115|25075|25114.1|25074.1|25118.2|25085.7|25104.8|25073.2|0
1727081290000|2024-09-23 08:48:10|25113.2|25073.2|25105.7|25085.7|25114.1|25085.7|25104.8|25071.6|0
1727081320000|2024-09-23 08:48:40|25103.2|25083.2|25108.2|25048.2|25113.2|25083.2|25103.2|25048.2|3
1727081330000|2024-09-23 08:48:50|||||||||1
1727081340000|2024-09-23 08:49:00|||||||||1
1727081350000|2024-09-23 08:49:10|25100.7|25060.7|25085.7|25065.7|25100.7|25065.7|25085.7|25053.2|0
1727081360000|2024-09-23 08:49:20|25080.7|25060.7|25083.2|25063.2|25083.2|25063.2|25080.7|25060.7|3
1727081390000|2024-09-23 08:49:50|25081.6|25061.6|25080.7|25060.7|25081.6|25061.6|25080.7|25060.7|0
1727081420000|2024-09-23 08:50:20|25079.1|25059.1|25078.2|25058.2|25079.1|25059.1|25078.2|25058.2|0
1727081460000|2024-09-23 08:51:00|25079.8|25059.8|25105.7|25085.7|25118.2|25085.7|25079.8|25059.8|6
1727081490000|2024-09-23 08:51:30|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|0
1727081500000|2024-09-23 08:51:40|25100.7|25080.7|25123.2|25063.2|25123.2|25080.7|25095.7|25063.2|1
1727081520000|2024-09-23 08:52:00|25120.4|25080.4|25107.9|25087.9|25120.4|25087.9|25107.9|25080.4|2
1727081530000|2024-09-23 08:52:10|25120.4|25080.4|25120.4|25080.4|25120.4|25080.4|25120.4|25080.4|0
1727081540000|2024-09-23 08:52:20|25112|25092|25112|25092|25112|25092|25112|25092|0
1727081550000|2024-09-23 08:52:30|25120.4|25080.4|25120.4|25080.4|25120.4|25088.9|25108.9|25080.4|0
1727081560000|2024-09-23 08:52:40|25107.9|25087.9|25107.9|25087.9|25107.9|25087.9|25107.9|25087.9|0
1727081570000|2024-09-23 08:52:50|25112|25092|25112|25092|25112|25092|25112|25092|0
1727081590000|2024-09-23 08:53:10|25115.7|25095.7|25116.6|25096.6|25118.2|25098.2|25115.7|25095.7|1
1727081600000|2024-09-23 08:53:20|25113.4|25093.4|25110.9|25090.9|25116.6|25096.6|25110.9|25090.9|0
1727081610000|2024-09-23 08:53:30|25110|25090|25110|25090|25110|25090|25110|25090|0
1727081630000|2024-09-23 08:53:50|25111.6|25091.6|25114.1|25094.1|25114.1|25094.1|25111.6|25091.6|0
1727081640000|2024-09-23 08:54:00|25112.5|25092.5|25110|25090|25112.5|25092.5|25110|25090|2
1727081660000|2024-09-23 08:54:20|25109.1|25089.1|25109.1|25089.1|25109.1|25089.1|25109.1|25089.1|0
1727081670000|2024-09-23 08:54:30|25113.2|25073.2|25116.4|25076.4|25116.4|25076.4|25113.2|25073.2|1
1727081680000|2024-09-23 08:54:40|25118.2|25078.2|25112.3|25092.3|25118.2|25092.3|25109.8|25078.2|0
1727081710000|2024-09-23 08:55:10|25109.8|25089.8|25112.3|25092.3|25112.3|25092.3|25109.8|25089.8|0
1727081780000|2024-09-23 08:56:20|25113.2|25093.2|25113.2|25093.2|25113.2|25093.2|25113.2|25093.2|1
1727081790000|2024-09-23 08:56:30|25131.3|25091.3|25148.2|25128.2|25148.2|25128.2|25131.3|25091.3|22
1727081800000|2024-09-23 08:56:40|25150.7|25130.7|25172.3|25152.3|25172.3|25152.3|25150.7|25130.7|9
1727081810000|2024-09-23 08:56:50|25175.4|25155.4|25178.2|25158.2|25178.2|25158.2|25175.4|25155.4|5
1727081820000|2024-09-23 08:57:00|25181.3|25161.3|25199.8|25179.8|25199.8|25179.8|25181.3|25161.3|40
1727081830000|2024-09-23 08:57:10|||||||||1
1727081840000|2024-09-23 08:57:20|25200.7|25180.7|25200.7|25180.7|25200.7|25180.7|25200.7|25180.7|3
1727081850000|2024-09-23 08:57:30|25203.2|25163.2|25197.9|25177.9|25203.2|25177.9|25197.9|25163.2|5
1727081860000|2024-09-23 08:57:40|25200.7|25180.7|25193.2|25153.2|25200.7|25180.7|25184.8|25153.2|2
1727081870000|2024-09-23 08:57:50|25192.3|25152.3|25189.8|25129.8|25192.3|25152.3|25189.8|25129.8|4
1727081900000|2024-09-23 08:58:20|25170.9|25130.9|25170.9|25130.9|25170.9|25130.9|25170.9|25130.9|0
1727081910000|2024-09-23 08:58:30|25164.8|25144.8|25168.2|25148.2|25168.2|25148.2|25164.8|25144.8|1
1727081920000|2024-09-23 08:58:40|25170.7|25150.7|25185.7|25145.7|25187.3|25150.7|25170.7|25145.4|4
1727081930000|2024-09-23 08:58:50|25188.2|25148.2|25188.2|25148.2|25188.2|25148.2|25188.2|25148.2|0
1727081940000|2024-09-23 08:59:00|25185.7|25145.7|25182.5|25142.5|25194.1|25145.7|25182.5|25134.1|1
1727081950000|2024-09-23 08:59:10|25180.9|25140.9|25182.5|25142.5|25182.5|25142.5|25180.9|25140.9|0
1727081960000|2024-09-23 08:59:20|25178.2|25138.2|25174.1|25134.1|25178.2|25138.2|25174.1|25134.1|0
1727081980000|2024-09-23 08:59:40|||||||||2
1727081990000|2024-09-23 08:59:50|25175.7|25135.7|25177.3|25137.3|25177.3|25137.3|25174.8|25134.8|0
1727082000000|2024-09-23 09:00:00|25173.2|25133.2|25164.8|25124.8|25179.1|25133.2|25164.8|25119.1|4
1727082040000|2024-09-23 09:00:40|25161.6|25121.6|25162.3|25122.3|25162.3|25122.3|25159.8|25119.8|0
1727082050000|2024-09-23 09:00:50|25164.8|25124.8|25177.3|25117.3|25177.3|25125.7|25164.8|25117.3|0
1727082060000|2024-09-23 09:01:00|25165.7|25125.7|25165.7|25125.7|25165.7|25125.7|25165.7|25125.7|1
1727082070000|2024-09-23 09:01:10|25169.8|25129.8|25169.8|25129.8|25169.8|25129.8|25169.8|25129.8|0
1727082090000|2024-09-23 09:01:30|25166.6|25126.6|25166.6|25126.6|25166.6|25126.6|25166.6|25126.6|0
1727082100000|2024-09-23 09:01:40|25165.7|25125.7|25165.7|25125.7|25165.7|25125.7|25165.7|25125.7|0
1727082120000|2024-09-23 09:02:00|25158.2|25118.2|25155.7|25115.7|25158.2|25118.2|25155.7|25115.7|0
1727082140000|2024-09-23 09:02:20|25153.2|25113.2|25151.6|25111.6|25153.2|25113.2|25151.6|25111.6|0
1727082150000|2024-09-23 09:02:30|25150.7|25110.7|25150.7|25110.7|25150.7|25110.7|25150.7|25110.7|0
1727082180000|2024-09-23 09:03:00|25153.2|25113.2|25153.2|25113.2|25153.2|25113.2|25153.2|25113.2|1
1727082190000|2024-09-23 09:03:10|25150.7|25110.7|25145.7|25125.7|25153.2|25125.7|25145.7|25110.7|2
1727082200000|2024-09-23 09:03:20|25148.2|25128.2|25160.7|25140.7|25160.7|25140.7|25148.2|25128.2|1
1727082210000|2024-09-23 09:03:30|25173.2|25133.2|25173.2|25153.2|25183.2|25155.7|25170.7|25133.2|14
1727082220000|2024-09-23 09:03:40|25174.8|25154.8|25177.3|25157.3|25177.3|25157.3|25174.8|25154.8|0
1727082230000|2024-09-23 09:03:50|25185.7|25165.7|25190.7|25170.7|25190.7|25170.7|25185.7|25165.7|1
1727082240000|2024-09-23 09:04:00|25193.2|25173.2|25193.2|25173.2|25193.2|25173.2|25193.2|25173.2|6
1727082250000|2024-09-23 09:04:10|25201.1|25181.1|25208.8|25188.8|25208.8|25188.8|25201.1|25181.1|2
1727082260000|2024-09-23 09:04:20|25220.7|25200.7|25238.2|25218.2|25238.2|25218.2|25220.7|25200.7|21
1727082270000|2024-09-23 09:04:30|25265.7|25245.7|25265.7|25245.7|25265.7|25245.7|25265.7|25245.7|38
1727082280000|2024-09-23 09:04:40|25275.7|25255.7|25275.7|25255.7|25277.3|25257.3|25275.7|25255.7|4
1727082290000|2024-09-23 09:04:50|25283.2|25243.2|25270.7|25250.7|25283.2|25255.7|25270.7|25243.2|11
1727082300000|2024-09-23 09:05:00|||||||||3
1727082310000|2024-09-23 09:05:10|||||||||4
1727082330000|2024-09-23 09:05:30|||||||||1
1727082340000|2024-09-23 09:05:40|25272.3|25252.3|25273.2|25253.2|25273.2|25253.2|25272.3|25252.3|2
1727082350000|2024-09-23 09:05:50|25271.6|25251.6|25273.2|25253.2|25273.2|25253.2|25270.7|25250.7|4
1727082360000|2024-09-23 09:06:00|25272.3|25252.3|25283.2|25243.2|25283.2|25252.3|25270.7|25243.2|5
1727082370000|2024-09-23 09:06:10|25271.6|25251.6|25270.7|25250.7|25271.6|25251.6|25270.7|25250.7|1
1727082380000|2024-09-23 09:06:20|25269.8|25249.8|25265.7|25245.7|25269.8|25249.8|25265.7|25245.7|5
1727082390000|2024-09-23 09:06:30|25264.1|25244.1|25263.2|25243.2|25264.1|25244.1|25263.2|25243.2|0
1727082400000|2024-09-23 09:06:40|25267.2|25227.2|25267.2|25227.2|25267.2|25227.2|25267.2|25227.2|2
1727082410000|2024-09-23 09:06:50|25265.4|25225.4|25258.8|25238.8|25265.4|25238.8|25257.2|25225.4|4
1727082420000|2024-09-23 09:07:00|25257.2|25237.2|25262.2|25222.2|25262.2|25237.2|25257.2|25219.7|8
1727082430000|2024-09-23 09:07:10|||||||||1
1727082440000|2024-09-23 09:07:20|25259.7|25219.7|25258.2|25218.2|25259.7|25219.7|25258.2|25218.2|13
1727082460000|2024-09-23 09:07:40|25251.3|25231.3|25255.7|25235.7|25255.7|25235.7|25251.3|25231.3|3
1727082470000|2024-09-23 09:07:50|25254.7|25234.7|25261.3|25221.3|25261.3|25237.9|25252.9|25221.3|4
1727082490000|2024-09-23 09:08:10|25253.8|25233.8|25253.8|25233.8|25253.8|25233.8|25253.8|25233.8|1
1727082510000|2024-09-23 09:08:30|25257|25237|25257.9|25237.9|25257.9|25237.9|25257|25237|0
1727082520000|2024-09-23 09:08:40|25256.3|25236.3|25258.8|25238.8|25258.8|25238.8|25256.3|25236.3|5
1727082530000|2024-09-23 09:08:50|25272|25252|25319.7|25299.7|25319.7|25299.7|25272|25252|15
1727082540000|2024-09-23 09:09:00|25310.7|25290.7|25312.2|25292.2|25322.2|25294.7|25310.7|25278.2|8
1727082550000|2024-09-23 09:09:10|25313.2|25293.2|25314.7|25294.7|25314.7|25294.7|25313.2|25293.2|1
1727082570000|2024-09-23 09:09:30|25315.7|25295.7|25315.7|25295.7|25315.7|25295.7|25315.7|25295.7|0
1727082590000|2024-09-23 09:09:50|25316.6|25296.6|25318.2|25298.2|25318.2|25298.2|25316.6|25296.6|1
1727082600000|2024-09-23 09:10:00|25315|25295|25309.1|25289.1|25315|25295|25309.1|25289.1|5
1727082610000|2024-09-23 09:10:10|25305.9|25285.9|25304.1|25284.1|25305.9|25285.9|25304.1|25284.1|0
1727082650000|2024-09-23 09:10:50|||||||||8
1727082700000|2024-09-23 09:11:40|25311.3|25291.3|25308.2|25288.2|25311.3|25291.3|25308.2|25288.2|2
1727082710000|2024-09-23 09:11:50|25306.6|25286.6|25323.2|25303.2|25323.2|25303.2|25306.6|25286.6|11
1727082720000|2024-09-23 09:12:00|25325.7|25305.7|25320.7|25300.7|25325.7|25305.7|25319.1|25299.1|7
1727082730000|2024-09-23 09:12:10|25323.8|25303.8|25341.3|25321.3|25343.8|25321.3|25323.8|25303.2|35
1727082740000|2024-09-23 09:12:20|||||||||3
1727082750000|2024-09-23 09:12:30|25347.2|25327.2|25373.2|25333.2|25373.2|25348.2|25347.2|25327.2|11
1727082760000|2024-09-23 09:12:40|25366.3|25346.3|25366.3|25346.3|25366.3|25346.3|25366.3|25346.3|0
1727082770000|2024-09-23 09:12:50|25368.2|25348.2|25348.9|25328.9|25373.2|25350.7|25348.9|25328.9|16
1727082780000|2024-09-23 09:13:00|25348|25328|25326.6|25306.6|25348|25328|25326.6|25306.6|5
1727082790000|2024-09-23 09:13:10|25322.9|25302.9|25318.2|25278.2|25322.9|25302.9|25318.2|25278.2|3
1727082800000|2024-09-23 09:13:20|25309.7|25269.7|25334.7|25314.7|25334.7|25314.7|25309.7|25269.7|1
1727082820000|2024-09-23 09:13:40|25347.2|25327.2|25347.2|25327.2|25347.2|25327.2|25347.2|25327.2|1
1727082830000|2024-09-23 09:13:50|25354.7|25334.7|25361.1|25341.1|25361.1|25341.1|25354.7|25334.7|2
1727082840000|2024-09-23 09:14:00|25362.6|25342.6|25369.5|25329.5|25369.5|25347.9|25354.7|25329.5|2
1727082850000|2024-09-23 09:14:10|25369.7|25329.7|25369.7|25329.7|25371.3|25331.3|25369.7|25329.7|0
1727082860000|2024-09-23 09:14:20|25371.3|25331.3|25378.2|25338.2|25378.2|25349.7|25368.2|25328.2|4
1727082870000|2024-09-23 09:14:30|25369.7|25349.7|25369.7|25349.7|25369.7|25349.7|25368.2|25348.2|1
1727082880000|2024-09-23 09:14:40|25378.2|25338.2|25376.3|25336.3|25378.2|25338.2|25376.3|25336.3|6
1727082900000|2024-09-23 09:15:00|25381.3|25321.3|25381.3|25321.3|25381.3|25321.3|25381.3|25321.3|2
1727082910000|2024-09-23 09:15:10|25352.2|25332.2|25351.3|25331.3|25352.2|25332.2|25349.7|25329.7|1
1727082930000|2024-09-23 09:15:30|25352.2|25332.2|25352.2|25332.2|25352.2|25332.2|25352.2|25332.2|0
1727082940000|2024-09-23 09:15:40|||||||||3
1727082970000|2024-09-23 09:16:10|25353.8|25333.8|25354.7|25334.7|25354.7|25334.7|25353.8|25333.8|0
1727082980000|2024-09-23 09:16:20|25356.3|25336.3|25369.7|25349.7|25369.7|25349.7|25356.3|25336.3|0
1727083000000|2024-09-23 09:16:40|25381.3|25341.3|25369.7|25349.7|25381.3|25349.7|25369.7|25341.3|10
1727083010000|2024-09-23 09:16:50|25382.2|25342.2|25372.9|25352.9|25382.2|25352.9|25369.7|25341.3|2
1727083020000|2024-09-23 09:17:00|25373.8|25353.8|25373.8|25353.8|25373.8|25353.8|25373.8|25353.8|1
1727083030000|2024-09-23 09:17:10|25374.7|25354.7|25375.7|25355.7|25375.7|25355.7|25374.7|25354.7|3
1727083040000|2024-09-23 09:17:20|25374.7|25354.7|25367.2|25347.2|25374.7|25354.7|25367.2|25347.2|3
1727083050000|2024-09-23 09:17:30|25362.2|25342.2|25364.7|25324.7|25364.7|25342.2|25362.2|25324.7|3
1727083060000|2024-09-23 09:17:40|25363.2|25323.2|25362.2|25322.2|25363.2|25323.2|25362.2|25322.2|0
1727083090000|2024-09-23 09:18:10|25361.3|25321.3|25361.3|25321.3|25361.3|25321.3|25361.3|25321.3|0
1727083110000|2024-09-23 09:18:30|25348.8|25328.8|25348.8|25328.8|25348.8|25328.8|25348.8|25328.8|0
1727083120000|2024-09-23 09:18:40|25350.4|25330.4|25351.3|25331.3|25351.3|25331.3|25350.4|25330.4|9
1727083130000|2024-09-23 09:18:50|||||||||2
1727083140000|2024-09-23 09:19:00|25352.2|25332.2|25353.8|25333.8|25353.8|25333.8|25352.2|25332.2|3
1727083150000|2024-09-23 09:19:10|25349.7|25329.7|25349.7|25329.7|25349.7|25329.7|25349.7|25329.7|0
1727083160000|2024-09-23 09:19:20|25350.6|25330.6|25353.8|25333.8|25353.8|25333.8|25350.6|25330.6|1
1727083170000|2024-09-23 09:19:30|||||||||1
1727083190000|2024-09-23 09:19:50|25352.2|25332.2|25352.2|25332.2|25352.2|25332.2|25352.2|25332.2|5
1727083210000|2024-09-23 09:20:10|25355.4|25335.4|25357.2|25337.2|25357.2|25337.2|25355.4|25335.4|13
1727083220000|2024-09-23 09:20:20|||||||||2
1727083230000|2024-09-23 09:20:30|25358.1|25338.1|25362.9|25342.9|25362.9|25342.9|25358.1|25338.1|5
1727083240000|2024-09-23 09:20:40|25370|25350|25372.7|25352.7|25372.7|25352.7|25370|25350|2
1727083250000|2024-09-23 09:20:50|25383.1|25363.1|25383.1|25363.1|25383.1|25363.1|25383.1|25363.1|32
1727083260000|2024-09-23 09:21:00|25385|25365|25400.6|25380.6|25400.6|25380.6|25385|25365|0
1727083270000|2024-09-23 09:21:10|25403.1|25383.1|25405.6|25385.6|25405.6|25385.6|25402.9|25382.9|17
1727083280000|2024-09-23 09:21:20|||||||||1
1727083310000|2024-09-23 09:21:50|||||||||1
1727083320000|2024-09-23 09:22:00|25400.6|25380.6|25417.2|25397.2|25417.2|25397.2|25400.6|25380.6|57
1727083330000|2024-09-23 09:22:10|25415.6|25395.6|25415.6|25395.6|25415.6|25395.6|25415.6|25395.6|8
1727083340000|2024-09-23 09:22:20|25414.1|25394.1|25370.6|25350.6|25414.1|25394.1|25370.6|25350.6|9
1727083350000|2024-09-23 09:22:30|25379.1|25339.1|25378.1|25338.1|25379.1|25339.1|25378.1|25338.1|1
1727083360000|2024-09-23 09:22:40|25368.1|25348.1|25369.1|25349.1|25369.1|25349.1|25368.1|25348.1|0
1727083380000|2024-09-23 09:23:00|25368.1|25348.1|25371.6|25351.6|25371.6|25351.6|25368.1|25348.1|3
1727083390000|2024-09-23 09:23:10|25372.5|25352.5|25378.1|25358.1|25378.1|25358.1|25372.5|25352.5|1
1727083400000|2024-09-23 09:23:20|25376.6|25356.6|25378.1|25358.1|25378.1|25358.1|25375.6|25355.6|0
1727083410000|2024-09-23 09:23:30|25377.2|25357.2|25378.1|25358.1|25378.1|25358.1|25377.2|25357.2|2
1727083420000|2024-09-23 09:23:40|25379.1|25359.1|25379.1|25359.1|25379.1|25359.1|25379.1|25359.1|0
1727083430000|2024-09-23 09:23:50|25389.1|25369.1|25399.1|25379.1|25399.1|25379.1|25389.1|25369.1|4
1727083440000|2024-09-23 09:24:00|25399.7|25359.7|25384.1|25364.1|25399.7|25366.6|25384.1|25359.7|3
1727083450000|2024-09-23 09:24:10|25382.5|25362.5|25381.6|25361.6|25382.5|25362.5|25381.6|25361.6|0
1727083480000|2024-09-23 09:24:40|25380|25360|25374.1|25354.1|25380|25360|25374.1|25354.1|3
1727083490000|2024-09-23 09:24:50|25369.1|25349.1|25366.6|25346.6|25369.1|25349.1|25366.6|25346.6|1
1727083500000|2024-09-23 09:25:00|25365|25345|25365|25325|25370.9|25345|25365|25325|3
1727083510000|2024-09-23 09:25:10|25362.5|25322.5|25347.5|25327.5|25362.5|25327.5|25347.5|25320|0
1727083520000|2024-09-23 09:25:20|25346.6|25326.6|25345|25325|25346.6|25326.6|25345|25325|1
1727083540000|2024-09-23 09:25:40|25337.5|25317.5|25337.5|25317.5|25337.5|25317.5|25337.5|25317.5|5
1727083570000|2024-09-23 09:26:10|25339.1|25319.1|25339.1|25319.1|25339.1|25319.1|25339.1|25319.1|0
1727083620000|2024-09-23 09:27:00|25330.2|25310.2|25315|25275|25330.2|25310.2|25312.5|25275|4
1727083640000|2024-09-23 09:27:20|25300|25280|25327.5|25307.5|25327.5|25307.5|25297.5|25277.5|2
1727083650000|2024-09-23 09:27:30|25334.3|25294.3|25330.9|25290.9|25334.3|25294.3|25330.9|25290.9|1
1727083660000|2024-09-23 09:27:40|25322.5|25302.5|25331.8|25291.8|25335.9|25307.5|25322.5|25291.8|1
1727083670000|2024-09-23 09:27:50|25330.9|25290.9|25330.9|25290.9|25330.9|25290.9|25329.3|25289.3|0
1727083680000|2024-09-23 09:28:00|25329.3|25289.3|25313.1|25293.1|25329.3|25293.1|25311.8|25266.8|7
1727083690000|2024-09-23 09:28:10|25314.7|25294.7|25324.3|25284.3|25325.9|25297.5|25314.7|25284.3|1
1727083700000|2024-09-23 09:28:20|25322.5|25282.5|25307.5|25287.5|25322.5|25287.5|25307.5|25275|1
1727083710000|2024-09-23 09:28:30|25320.9|25280.9|25325.9|25285.9|25325.9|25285.9|25320.9|25280.9|2
1727083720000|2024-09-23 09:28:40|25314.3|25294.3|25317.5|25297.5|25317.5|25297.5|25312.5|25292.5|0
1727083740000|2024-09-23 09:29:00|25322.5|25302.5|25327.5|25307.5|25327.5|25307.5|25322.5|25302.5|0
1727083750000|2024-09-23 09:29:10|25339.1|25299.1|25340|25300|25340|25300|25339.1|25299.1|0
1727083760000|2024-09-23 09:29:20|25328.4|25308.4|25328.4|25308.4|25328.4|25308.4|25328.4|25308.4|0
1727083770000|2024-09-23 09:29:30|25327.5|25307.5|25312.5|25292.5|25341.8|25307.5|25312.5|25281.8|0
1727083780000|2024-09-23 09:29:40|25310.9|25290.9|25315|25275|25315|25290.9|25307.5|25275|0
1727083790000|2024-09-23 09:29:50|25313.4|25273.4|25312.5|25272.5|25313.4|25273.4|25312.5|25272.5|5
1727083800000|2024-09-23 09:30:00|25305|25265|25303.4|25263.4|25305|25265|25303.4|25263.4|2
1727083830000|2024-09-23 09:30:30|25297.5|25277.5|25302.5|25282.5|25309|25282.5|25297.5|25269|4
1727083840000|2024-09-23 09:30:40|25314|25274|25307.5|25287.5|25314|25287.5|25306.5|25274|0
1727083860000|2024-09-23 09:31:00|25304.3|25284.3|25295|25275|25304.3|25284.3|25295|25275|5
1727083870000|2024-09-23 09:31:10|25293.1|25273.1|25282.5|25262.5|25293.1|25273.1|25282.5|25262.5|1
1727083890000|2024-09-23 09:31:30|25294|25254|25283.4|25263.4|25295|25263.4|25283.4|25254|0
1727083900000|2024-09-23 09:31:40|25282.5|25262.5|25287.5|25267.5|25294|25267.5|25282.5|25254|0
1727083910000|2024-09-23 09:31:50|25286.5|25266.5|25285|25265|25286.5|25266.5|25285|25265|1
1727083920000|2024-09-23 09:32:00|25286.5|25266.5|25285|25265|25287.5|25267.5|25285|25265|0
1727083930000|2024-09-23 09:32:10|25281.8|25261.8|25280|25260|25281.8|25261.8|25280|25260|1
1727083940000|2024-09-23 09:32:20|25289|25249|25289|25249|25289|25249|25289|25249|2
1727083950000|2024-09-23 09:32:30|25290|25250|25300|25260|25300|25260|25290|25250|0
1727083990000|2024-09-23 09:33:10|25302.7|25262.7|25297.5|25277.5|25302.7|25277.5|25297.5|25262.7|5
1727084000000|2024-09-23 09:33:20|25302.7|25262.7|25300|25260|25302.7|25262.7|25300|25260|2
1727084010000|2024-09-23 09:33:30|25297.5|25257.5|25297.5|25257.5|25297.5|25257.5|25297.5|25257.5|0
1727084030000|2024-09-23 09:33:50|25299|25259|25300|25260|25300|25268.4|25288.4|25259|0
1727084040000|2024-09-23 09:34:00|25291.5|25271.5|25291.5|25271.5|25291.5|25271.5|25291.5|25271.5|0
1727084050000|2024-09-23 09:34:10|25292.5|25272.5|25292.5|25272.5|25292.5|25272.5|25292.5|25272.5|0
1727084080000|2024-09-23 09:34:40|25288.4|25268.4|25292.5|25272.5|25292.5|25272.5|25288.4|25268.4|0
1727084100000|2024-09-23 09:35:00|25290|25270|25290|25270|25290|25270|25290|25270|1
1727084130000|2024-09-23 09:35:30|25286.8|25266.8|25292.5|25272.5|25299|25272.5|25286.5|25259|4
1727084140000|2024-09-23 09:35:40|25298.8|25278.8|25312.5|25292.5|25312.5|25292.5|25298.8|25278.8|1
1727084150000|2024-09-23 09:35:50|25317.5|25297.5|25330|25290|25330|25297.5|25317.5|25290|1
1727084160000|2024-09-23 09:36:00|25318.4|25298.4|25325|25305|25325|25305|25318.4|25298.4|1
1727084210000|2024-09-23 09:36:50|25322.5|25302.5|25322.5|25302.5|25322.5|25302.5|25322.5|25302.5|1
1727084220000|2024-09-23 09:37:00|||||||||3
1727084230000|2024-09-23 09:37:10|25319.3|25299.3|25330|25290|25330|25299.3|25317.5|25289|0
1727084240000|2024-09-23 09:37:20|25317.5|25297.5|25317.5|25297.5|25317.5|25297.5|25317.5|25297.5|0
1727084260000|2024-09-23 09:37:40|25322.5|25302.5|25335.9|25295.9|25335.9|25303.4|25322.5|25295.9|2
1727084280000|2024-09-23 09:38:00|25327.5|25307.5|25327.5|25307.5|25327.5|25307.5|25327.5|25307.5|1
1727084290000|2024-09-23 09:38:10|25325.9|25305.9|25327.5|25307.5|25327.5|25307.5|25325|25305|0
1727084300000|2024-09-23 09:38:20|25325.9|25305.9|25325|25305|25325.9|25305.9|25325|25305|0
1727084310000|2024-09-23 09:38:30|||||||||1
1727084320000|2024-09-23 09:38:40|25322.5|25302.5|25327.5|25307.5|25327.5|25307.5|25322.5|25302.5|2
1727084340000|2024-09-23 09:39:00|25326.5|25306.5|25364|25324|25364|25330.9|25326.5|25306.5|14
1727084350000|2024-09-23 09:39:10|25356.5|25336.5|25365|25345|25366.5|25346.5|25356.5|25336.5|3
1727084360000|2024-09-23 09:39:20|25366.5|25346.5|25366.5|25346.5|25366.5|25346.5|25366.5|25346.5|1
1727084370000|2024-09-23 09:39:30|25369|25349|25375|25355|25375|25355|25369|25349|2
1727084380000|2024-09-23 09:39:40|25420.6|25400.6|25423.1|25403.1|25423.1|25403.1|25420.6|25400.6|2
1727084390000|2024-09-23 09:39:50|25424|25404|25424|25404|25424|25404|25424|25404|10
1727084400000|2024-09-23 09:40:00|25425.6|25405.6|25427.5|25407.5|25429|25409|25425.6|25405.6|6
1727084410000|2024-09-23 09:40:10|25429|25409|25429|25409|25429|25409|25429|25409|2
1727084420000|2024-09-23 09:40:20|25436.5|25416.5|25436.5|25416.5|25436.5|25416.5|25436.5|25416.5|1
1727084440000|2024-09-23 09:40:40|25438.1|25418.1|25436.3|25416.3|25438.1|25418.1|25436.3|25416.3|3
1727084460000|2024-09-23 09:41:00|25435.4|25415.4|25435.4|25415.4|25435.4|25415.4|25435.4|25415.4|2
1727084470000|2024-09-23 09:41:10|25436.3|25416.3|25436.3|25416.3|25436.3|25416.3|25436.3|25416.3|1
1727084480000|2024-09-23 09:41:20|25432.2|25412.2|25423.4|25403.4|25439|25412.2|25423.4|25395.9|4
1727084490000|2024-09-23 09:41:30|25415.6|25395.6|25415.6|25395.6|25415.6|25395.6|25415.6|25395.6|1
1727084500000|2024-09-23 09:41:40|25412.5|25392.5|25410.6|25390.6|25418.4|25392.5|25410.6|25377.5|2
1727084510000|2024-09-23 09:41:50|||||||||1
1727084520000|2024-09-23 09:42:00|25458.8|25438.8|25451.5|25431.5|25458.8|25438.8|25451.5|25431.5|21
1727084530000|2024-09-23 09:42:10|25454|25434|25455.6|25435.6|25457.2|25437.2|25454|25434|4
1727084570000|2024-09-23 09:42:50|25456.5|25436.5|25458.1|25438.1|25458.1|25438.1|25456.5|25436.5|2
1727084580000|2024-09-23 09:43:00|25456.5|25436.5|25458.1|25438.1|25458.1|25438.1|25456.5|25436.5|1
1727084590000|2024-09-23 09:43:10|25455.6|25435.6|25458.1|25438.1|25458.1|25438.1|25454.7|25434.7|20
1727084600000|2024-09-23 09:43:20|||||||||2
1727084610000|2024-09-23 09:43:30|25463.8|25443.8|25475.6|25455.6|25475.6|25455.6|25463.8|25443.8|7
1727084620000|2024-09-23 09:43:40|25480.6|25460.6|25490.6|25470.6|25490.6|25470.6|25480.6|25460.6|2
1727084630000|2024-09-23 09:43:50|||||||||2
1727084640000|2024-09-23 09:44:00|25493.8|25473.8|25494.9|25474.9|25494.9|25474.9|25493.8|25473.8|2
1727084650000|2024-09-23 09:44:10|25492.2|25472.2|25489.7|25469.7|25492.2|25472.2|25489.7|25469.7|0
1727084660000|2024-09-23 09:44:20|25491.3|25471.3|25506.3|25466.3|25506.3|25474.7|25491.3|25466.3|2
1727084670000|2024-09-23 09:44:30|25508.1|25468.1|25509|25469|25509|25469|25508.1|25468.1|0
1727084690000|2024-09-23 09:44:50|25510.9|25470.9|25505.6|25485.6|25510.9|25485.6|25505.6|25470.9|12
1727084710000|2024-09-23 09:45:10|25503.1|25483.1|25503.1|25483.1|25503.1|25483.1|25503.1|25483.1|0
1727084720000|2024-09-23 09:45:20|25500.6|25480.6|25577.9|25557.9|25577.9|25557.9|25498.1|25478.1|64
1727084730000|2024-09-23 09:45:30|25576.3|25556.3|25574.7|25554.7|25582.2|25560.6|25572.2|25541.3|16
1727084740000|2024-09-23 09:45:40|25581.3|25561.3|25586.3|25566.3|25586.3|25566.3|25581.3|25561.3|3
1727084750000|2024-09-23 09:45:50|25587.2|25567.2|25609.7|25589.7|25609.7|25589.7|25587.2|25567.2|26
1727084760000|2024-09-23 09:46:00|25611.3|25591.3|25608.1|25588.1|25613.8|25593.8|25608.1|25588.1|12
1727084770000|2024-09-23 09:46:10|25606.5|25586.5|25594.7|25574.7|25608.1|25586.5|25594.7|25563.8|8
1727084780000|2024-09-23 09:46:20|25596.3|25576.3|25596.3|25556.3|25599.7|25579.7|25588.8|25556.3|4
1727084790000|2024-09-23 09:46:30|25597.2|25557.2|25561.3|25541.3|25597.2|25565.6|25561.3|25538.8|5
1727084800000|2024-09-23 09:46:40|||||||||1
1727084810000|2024-09-23 09:46:50|25559.7|25539.7|25559.7|25539.7|25559.7|25539.7|25559.7|25539.7|1
1727084820000|2024-09-23 09:47:00|25558.8|25538.8|25558.8|25538.8|25558.8|25538.8|25558.8|25538.8|0
1727084860000|2024-09-23 09:47:40|25560.3|25540.3|25562.8|25542.8|25562.8|25542.8|25560.3|25540.3|0
1727084870000|2024-09-23 09:47:50|25566.3|25546.3|25567.8|25547.8|25567.8|25547.8|25566.3|25546.3|0
1727084880000|2024-09-23 09:48:00|25568.8|25548.8|25585.3|25565.3|25590.3|25565.3|25568.8|25548.8|1
1727084890000|2024-09-23 09:48:10|25586.3|25566.3|25583.8|25563.8|25586.3|25566.3|25583.8|25563.8|3
1727084900000|2024-09-23 09:48:20|25586.3|25566.3|25587.8|25567.8|25587.8|25567.8|25586.3|25566.3|1
1727084910000|2024-09-23 09:48:30|25579.4|25559.4|25581.3|25541.3|25581.3|25559.4|25579.4|25541.3|1
1727084920000|2024-09-23 09:48:40|25572.8|25552.8|25569.7|25549.7|25572.8|25552.8|25569.7|25549.7|0
1727084930000|2024-09-23 09:48:50|25565.6|25545.6|25568.8|25548.8|25577.2|25549.7|25565.6|25537.2|0
1727084940000|2024-09-23 09:49:00|25563.8|25543.8|25571.3|25531.3|25571.3|25543.8|25563.8|25531.3|1
1727084950000|2024-09-23 09:49:10|25566.3|25526.3|25566.3|25526.3|25566.3|25526.3|25563.8|25523.8|2
1727084960000|2024-09-23 09:49:20|25563.8|25523.8|25566.3|25526.3|25566.3|25526.3|25563.8|25523.8|2
1727084980000|2024-09-23 09:49:40|25565.3|25525.3|25562.2|25522.2|25565.3|25525.3|25562.2|25522.2|2
1727085000000|2024-09-23 09:50:00|25549.7|25529.7|25548.1|25528.1|25549.7|25529.7|25548.1|25528.1|1
1727085010000|2024-09-23 09:50:10|25547.2|25527.2|25547.2|25527.2|25547.2|25527.2|25547.2|25527.2|0
1727085040000|2024-09-23 09:50:40|25546.3|25506.3|25546.3|25506.3|25546.3|25506.3|25544.7|25504.7|1
1727085050000|2024-09-23 09:50:50|25545.3|25505.3|25537.2|25497.2|25545.3|25505.3|25537.2|25497.2|1
1727085060000|2024-09-23 09:51:00|25525.6|25505.6|25526.3|25506.3|25526.3|25506.3|25525.6|25505.6|0
1727085070000|2024-09-23 09:51:10|25524.7|25504.7|25524.7|25504.7|25524.7|25504.7|25524.7|25504.7|2
1727085090000|2024-09-23 09:51:30|||||||||2
1727085100000|2024-09-23 09:51:40|25536.3|25496.3|25544.4|25504.4|25546|25510.3|25530.3|25496.3|2
1727085120000|2024-09-23 09:52:00|25551.3|25511.3|25553.8|25513.8|25553.8|25519.7|25539.7|25511.3|1
1727085130000|2024-09-23 09:52:10|25540.6|25520.6|25539.7|25519.7|25552.2|25520.6|25539.7|25511.3|0
1727085140000|2024-09-23 09:52:20|25544.7|25524.7|25553.8|25533.8|25553.8|25533.8|25544.7|25524.7|0
1727085150000|2024-09-23 09:52:30|25566.3|25526.3|25551.3|25531.3|25566.3|25534.7|25551.3|25526.3|2
1727085160000|2024-09-23 09:52:40|25554.7|25514.7|25549|25509|25554.7|25514.7|25549|25509|0
1727085170000|2024-09-23 09:52:50|25547.2|25507.2|25538.8|25518.8|25547.2|25518.8|25538.8|25507.2|0
1727085180000|2024-09-23 09:53:00|||||||||1
1727085190000|2024-09-23 09:53:10|25537.2|25517.2|25533.8|25513.8|25537.2|25517.2|25533.8|25513.8|1
1727085210000|2024-09-23 09:53:30|25534.7|25514.7|25537.2|25517.2|25537.2|25517.2|25534.7|25514.7|2
1727085240000|2024-09-23 09:54:00|25557.2|25523.5|25567.2|25527.2|25567.2|25527.2|25557.2|25523.5|0
1727085280000|2024-09-23 09:54:40|25559.7|25539.7|25559.7|25539.7|25559.7|25539.7|25559.7|25539.7|2
1727085290000|2024-09-23 09:54:50|25572.2|25532.2|25572.2|25532.2|25572.2|25532.2|25572.2|25532.2|1
1727085310000|2024-09-23 09:55:10|25559|25539|25559.7|25539.7|25559.7|25539.7|25559|25539|0
1727085350000|2024-09-23 09:55:50|25561.3|25541.3|25571.3|25551.3|25577.2|25551.3|25561.3|25537.2|0
1727085430000|2024-09-23 09:57:10|||||||||1
1727085460000|2024-09-23 09:57:40|25578.8|25558.8|25585.3|25565.3|25585.3|25565.3|25578.8|25558.8|2
1727085470000|2024-09-23 09:57:50|25595.1|25575.1|25596.3|25576.3|25596.3|25576.3|25595.1|25575.1|4
1727085480000|2024-09-23 09:58:00|25594.7|25574.7|25580.6|25560.6|25594.7|25574.7|25580.6|25560.6|1
1727085490000|2024-09-23 09:58:10|25578.8|25558.8|25568.8|25548.8|25586.3|25558.8|25568.8|25541.3|0
1727085500000|2024-09-23 09:58:20|25581.2|25541.2|25578.7|25558.7|25581.2|25558.7|25578.7|25541.2|2
1727085510000|2024-09-23 09:58:30|25577.2|25557.2|25577.2|25557.2|25577.2|25557.2|25577.2|25557.2|1
1727085520000|2024-09-23 09:58:40|25576.2|25556.2|25580.3|25560.3|25580.3|25560.3|25576.2|25556.2|4
1727085530000|2024-09-23 09:58:50|25581.2|25561.2|25596.2|25556.2|25596.2|25561.2|25581.2|25556.2|1
1727085540000|2024-09-23 09:59:00|25599.4|25559.4|25588.7|25568.7|25601.2|25568.7|25588.7|25559.4|0
1727085550000|2024-09-23 09:59:10|25586.2|25566.2|25586.2|25546.2|25587.2|25566.2|25586.2|25546.2|2
1727085570000|2024-09-23 09:59:30|25583.1|25543.1|25569.7|25549.7|25583.1|25549.7|25569.7|25543.1|0
1727085590000|2024-09-23 09:59:50|25581.2|25541.2|25584.4|25544.4|25584.4|25544.4|25581.2|25541.2|1
1727085600000|2024-09-23 10:00:00|25585.3|25545.3|25569.7|25549.7|25590.3|25558.7|25569.7|25545.3|3
1727085610000|2024-09-23 10:00:10|25563.7|25543.7|25567.8|25547.8|25575.3|25547.8|25563.7|25535.3|0
1727085620000|2024-09-23 10:00:20|25580.3|25540.3|25583.5|25543.5|25583.5|25543.5|25580.3|25540.3|0
1727085630000|2024-09-23 10:00:30|25584.4|25544.4|25566.2|25546.2|25584.4|25546.2|25566.2|25544.4|1
1727085640000|2024-09-23 10:00:40|25565.3|25545.3|25558.1|25538.1|25565.3|25545.3|25558.1|25538.1|1
1727085650000|2024-09-23 10:00:50|25556.2|25536.2|25553.7|25533.7|25556.2|25536.2|25553.7|25533.7|0
1727085660000|2024-09-23 10:01:00|25546.2|25526.2|25543.7|25523.7|25546.2|25526.2|25543.7|25523.7|7
1727085670000|2024-09-23 10:01:10|25539.7|25519.7|25543.7|25503.7|25543.7|25519.7|25538.7|25503.7|4
1727085680000|2024-09-23 10:01:20|25552.2|25492.2|25536.2|25496.2|25552.2|25496.2|25536.2|25492.2|1
1727085690000|2024-09-23 10:01:30|25535.3|25495.3|25527.8|25507.8|25535.3|25507.8|25527.8|25495.3|1
1727085720000|2024-09-23 10:02:00|25536.2|25496.2|25523.3|25483.3|25536.2|25504.7|25522.8|25483.3|56
1727085730000|2024-09-23 10:02:10|25521.8|25481.8|25524.7|25484.7|25524.7|25489.9|25508.1|25480.8|4
1727085740000|2024-09-23 10:02:20|25523.1|25483.1|25519.7|25499.7|25523.1|25499.7|25515.6|25483.1|4
1727085750000|2024-09-23 10:02:30|25521.5|25501.5|25540.3|25520.3|25551.2|25520.3|25521.5|25491.2|5
1727085760000|2024-09-23 10:02:40|25541.2|25521.2|25537.2|25517.2|25541.2|25521.2|25537.2|25517.2|2
1727085770000|2024-09-23 10:02:50|||||||||1
1727085790000|2024-09-23 10:03:10|25529.7|25509.7|25532.2|25492.2|25538.1|25509.7|25529.7|25492.2|6
1727085800000|2024-09-23 10:03:20|25523.7|25503.7|25523.7|25503.7|25523.7|25503.7|25523.7|25503.7|2
1727085820000|2024-09-23 10:03:40|25521.2|25501.2|25519.7|25499.7|25521.2|25501.2|25519.7|25499.7|0
1727085830000|2024-09-23 10:03:50|25528.1|25488.1|25528.1|25488.1|25528.1|25488.1|25528.1|25488.1|0
1727085840000|2024-09-23 10:04:00|25521.5|25501.5|25520.6|25500.6|25521.5|25501.5|25518.1|25498.1|1
1727085850000|2024-09-23 10:04:10|25533.1|25493.1|25520.6|25500.6|25533.1|25500.6|25520.6|25493.1|0
1727085860000|2024-09-23 10:04:20|25532.2|25492.2|25532.2|25492.2|25532.2|25492.2|25532.2|25492.2|0
1727085870000|2024-09-23 10:04:30|25533.1|25493.1|25520.6|25500.6|25533.1|25500.6|25520.6|25493.1|0
1727085890000|2024-09-23 10:04:50|25515.6|25495.6|25515.6|25495.6|25515.6|25495.6|25515.6|25495.6|1
1727085900000|2024-09-23 10:05:00|25527.2|25487.2|25528.1|25488.1|25528.1|25488.1|25527.2|25487.2|11
1727085910000|2024-09-23 10:05:10|25514.7|25494.7|25515.6|25495.6|25515.6|25495.6|25514.7|25494.7|3
1727085920000|2024-09-23 10:05:20|25514.7|25494.7|25514.7|25494.7|25514.7|25494.7|25514.7|25494.7|0
1727085930000|2024-09-23 10:05:30|25526.2|25486.2|25522.2|25502.2|25526.2|25502.2|25518.7|25486.2|0
1727085940000|2024-09-23 10:05:40|||||||||1
1727085950000|2024-09-23 10:05:50|25523.7|25503.7|25553.1|25513.1|25553.1|25513.1|25523.7|25503.7|2
1727085960000|2024-09-23 10:06:00|25556.2|25516.2|25560.6|25520.6|25560.6|25520.6|25556.2|25516.2|0
1727085970000|2024-09-23 10:06:10|25557.2|25537.2|25557.2|25537.2|25557.2|25537.2|25557.2|25537.2|1
1727085980000|2024-09-23 10:06:20|||||||||2
1727085990000|2024-09-23 10:06:30|25562.8|25542.8|25576.2|25536.2|25576.2|25542.8|25562.8|25536.2|3
1727086000000|2024-09-23 10:06:40|25569.4|25549.4|25568.1|25548.1|25571.2|25551.2|25568.1|25548.1|1
1727086010000|2024-09-23 10:06:50|25567.2|25547.2|25597.2|25577.2|25597.2|25577.2|25567.2|25547.2|6
1727086020000|2024-09-23 10:07:00|25599|25579|25599|25579|25599|25579|25597.4|25577.4|1
1727086050000|2024-09-23 10:07:30|25606.2|25586.2|25598.1|25558.1|25606.2|25586.2|25590.6|25558.1|5
1727086060000|2024-09-23 10:07:40|25596.2|25556.2|25584.7|25564.7|25596.2|25564.7|25584.7|25556.2|0
1727086080000|2024-09-23 10:08:00|25593.1|25553.1|25588.1|25548.1|25593.1|25559.7|25579.7|25548.1|0
1727086100000|2024-09-23 10:08:20|25579.7|25559.7|25579.7|25559.7|25579.7|25559.7|25579.7|25559.7|0
1727086110000|2024-09-23 10:08:30|25582.4|25542.4|25582.4|25542.4|25582.4|25542.4|25582.4|25542.4|2
1727086120000|2024-09-23 10:08:40|25578.7|25538.7|25562.2|25522.2|25578.7|25539.7|25559.7|25522.2|1
1727086130000|2024-09-23 10:08:50|25564.1|25544.1|25576.9|25556.9|25588.5|25556.9|25564.1|25534.1|15
1727086140000|2024-09-23 10:09:00|25582.8|25542.8|25581.2|25541.2|25582.8|25542.8|25581.2|25541.2|1
1727086150000|2024-09-23 10:09:10|25574.7|25554.7|25574.7|25554.7|25574.7|25554.7|25574.7|25554.7|0
1727086160000|2024-09-23 10:09:20|25573.1|25553.1|25572.2|25552.2|25573.1|25553.1|25572.2|25552.2|0
1727086170000|2024-09-23 10:09:30|25569|25549|25564.7|25544.7|25569|25549|25564.7|25544.7|0
1727086180000|2024-09-23 10:09:40|25562.8|25542.8|25564.4|25544.4|25564.4|25544.4|25562.8|25542.8|2
1727086190000|2024-09-23 10:09:50|25566|25546|25566|25546|25566|25546|25566|25546|1
1727086230000|2024-09-23 10:10:30|25568.7|25548.7|25568.7|25548.7|25568.7|25548.7|25568.7|25548.7|0
1727086280000|2024-09-23 10:11:20|||||||||1
1727086300000|2024-09-23 10:11:40|25569.6|25549.6|25560.6|25540.6|25569.6|25549.6|25560.6|25540.6|2
1727086310000|2024-09-23 10:11:50|||||||||1
1727086320000|2024-09-23 10:12:00|25560.8|25520.8|25560.8|25520.8|25560.8|25520.8|25560.8|25520.8|1
1727086330000|2024-09-23 10:12:10|25547.4|25527.4|25540.6|25520.6|25547.4|25527.4|25540.6|25520.6|0
1727086340000|2024-09-23 10:12:20|25553.7|25513.7|25546.9|25526.9|25553.7|25526.9|25546.9|25513.7|3
1727086350000|2024-09-23 10:12:30|25548.7|25528.7|25554.6|25534.6|25554.6|25534.6|25547.1|25527.1|3
1727086360000|2024-09-23 10:12:40|25569.4|25529.4|25564.1|25544.1|25571|25544.1|25564.1|25529.4|3
1727086370000|2024-09-23 10:12:50|25568.7|25548.7|25568.7|25548.7|25568.7|25548.7|25568.7|25548.7|2
1727086380000|2024-09-23 10:13:00|25567.1|25547.1|25558.1|25538.1|25567.1|25547.1|25558.1|25538.1|9
1727086390000|2024-09-23 10:13:10|||||||||1
1727086400000|2024-09-23 10:13:20|25559.6|25539.6|25558.1|25538.1|25559.6|25539.6|25558.1|25538.1|30
1727086410000|2024-09-23 10:13:30|25551.7|25531.7|25549.2|25529.2|25551.7|25531.7|25549.2|25529.2|0
1727086420000|2024-09-23 10:13:40|25541.5|25521.5|25542.1|25502.1|25544|25521.5|25541.5|25502.1|2
1727086430000|2024-09-23 10:13:50|25530.6|25510.6|25530.6|25510.6|25530.6|25510.6|25530.6|25510.6|0
1727086440000|2024-09-23 10:14:00|25538.1|25498.1|25538.1|25498.1|25538.1|25510.6|25530.6|25498.1|3
1727086450000|2024-09-23 10:14:10|25525.6|25505.6|25538.1|25498.1|25538.1|25505.6|25525.6|25498.1|1
1727086480000|2024-09-23 10:14:40|25529.6|25509.6|25529.6|25509.6|25542.1|25509.6|25529.6|25498.1|0
1727086490000|2024-09-23 10:14:50|25539|25499|25538.1|25498.1|25539|25499|25538.1|25498.1|0
1727086500000|2024-09-23 10:15:00|25537.1|25497.1|25525.6|25505.6|25537.1|25505.6|25525.6|25497.1|0
1727086520000|2024-09-23 10:15:20|25528.7|25508.7|25530.6|25510.6|25530.6|25510.6|25528.7|25508.7|0
1727086540000|2024-09-23 10:15:40|25540.6|25520.6|25552.1|25512.1|25552.1|25520.6|25540.6|25512.1|0
1727086550000|2024-09-23 10:15:50|25540.6|25520.6|25540.6|25520.6|25540.6|25520.6|25540.6|25520.6|0
1727086560000|2024-09-23 10:16:00|25552.1|25512.1|25540.6|25520.6|25552.1|25520.6|25540.6|25512.1|0
1727086580000|2024-09-23 10:16:20|25519.9|25499.9|25519|25499|25534|25502.4|25519|25494|5
1727086590000|2024-09-23 10:16:30|25517.4|25497.4|25517.4|25497.4|25517.4|25497.4|25517.4|25497.4|0
1727086600000|2024-09-23 10:16:40|25516.5|25496.5|25516.5|25496.5|25516.5|25496.5|25516.5|25496.5|0
1727086610000|2024-09-23 10:16:50|25514|25494|25514|25494|25514|25494|25514|25494|0
1727086620000|2024-09-23 10:17:00|25509.9|25489.9|25509.9|25489.9|25509.9|25489.9|25509.9|25489.9|1
1727086650000|2024-09-23 10:17:30|25507.4|25487.4|25509.9|25489.9|25509.9|25489.9|25507.4|25487.4|1
1727086660000|2024-09-23 10:17:40|25512.4|25492.4|25526.2|25506.2|25526.2|25506.2|25512.4|25492.4|3
1727086680000|2024-09-23 10:18:00|25530.6|25510.6|25545.3|25505.3|25545.3|25510.6|25530.6|25505.3|4
1727086690000|2024-09-23 10:18:10|25548.1|25508.1|25548.1|25508.1|25548.1|25508.1|25548.1|25508.1|0
1727086700000|2024-09-23 10:18:20|25549.6|25509.6|25545.6|25525.6|25553.1|25525.6|25545.6|25508.1|0
1727086710000|2024-09-23 10:18:30|25548.1|25528.1|25548.1|25528.1|25548.1|25528.1|25548.1|25528.1|1
1727086720000|2024-09-23 10:18:40|25545.6|25525.6|25545.6|25525.6|25548.1|25528.1|25545.6|25525.6|1
1727086730000|2024-09-23 10:18:50|25554|25514|25552.1|25512.1|25554|25514|25552.1|25512.1|6
1727086740000|2024-09-23 10:19:00|25549|25509|25554.2|25494.2|25554.2|25509|25549|25494.2|0
1727086750000|2024-09-23 10:19:10|25539.5|25499.5|25515.6|25495.6|25539.5|25504.2|25515.6|25487.1|8
1727086760000|2024-09-23 10:19:20|25527.1|25487.1|25528.1|25488.1|25528.1|25496.5|25516.5|25487.1|0
1727086770000|2024-09-23 10:19:30|||||||||2
1727086780000|2024-09-23 10:19:40|25520.6|25500.6|25532.1|25492.1|25532.1|25500.6|25520.6|25492.1|2
1727086790000|2024-09-23 10:19:50|25534.9|25494.9|25544|25504|25544|25504|25534.9|25494.9|2
1727086800000|2024-09-23 10:20:00|25530.6|25510.6|25548.3|25508.3|25548.3|25510.6|25530.6|25505.8|5
1727086830000|2024-09-23 10:20:30|25547.4|25507.4|25547.4|25507.4|25547.4|25507.4|25547.4|25507.4|0
1727086840000|2024-09-23 10:20:40|25534.2|25514.2|25543.1|25503.1|25543.1|25514.2|25531.5|25503.1|5
1727086850000|2024-09-23 10:20:50|25544|25504|25535.6|25515.6|25547.1|25515.6|25535.6|25504|0
1727086870000|2024-09-23 10:21:10|25534.6|25514.6|25534.6|25514.6|25534.6|25514.6|25534.6|25514.6|0
1727086890000|2024-09-23 10:21:30|25548.7|25508.7|25551.2|25511.2|25551.2|25511.2|25548.7|25508.7|1
1727086900000|2024-09-23 10:21:40|25553.1|25513.1|25548.1|25528.1|25553.1|25528.1|25545.6|25513.1|2
1727086910000|2024-09-23 10:21:50|25547.1|25527.1|25547.1|25527.1|25547.1|25527.1|25547.1|25527.1|0
1727086920000|2024-09-23 10:22:00|25545.6|25525.6|25545.6|25525.6|25545.6|25525.6|25545.6|25525.6|1
1727086930000|2024-09-23 10:22:10|25540.6|25520.6|25540.6|25520.6|25540.6|25520.6|25540.6|25520.6|1
1727086950000|2024-09-23 10:22:30|25535.6|25515.6|25544|25504|25544|25515.6|25535.6|25504|0
1727086960000|2024-09-23 10:22:40|25539|25499|25525.5|25505.5|25539|25505.5|25525.5|25495.5|2
1727086980000|2024-09-23 10:23:00|25523|25503|25523|25503|25523|25503|25523|25503|8
1727086990000|2024-09-23 10:23:10|25521.5|25501.5|25523|25503|25523|25503|25520.5|25500.5|0
1727087030000|2024-09-23 10:23:50|25521.5|25501.5|25520.5|25500.5|25521.5|25501.5|25516.5|25496.5|0
1727087040000|2024-09-23 10:24:00|25519|25499|25513|25493|25520.5|25500.5|25513|25493|1
1727087070000|2024-09-23 10:24:30|25514.6|25494.6|25514.6|25494.6|25514.6|25494.6|25514.6|25494.6|2
1727087080000|2024-09-23 10:24:40|25515.5|25495.5|25515.5|25495.5|25515.5|25495.5|25513|25493|0
1727087090000|2024-09-23 10:24:50|25513|25493|25513|25493|25513|25493|25513|25493|1
1727087100000|2024-09-23 10:25:00|25512.1|25492.1|25510.5|25490.5|25512.1|25492.1|25510.5|25490.5|1
1727087110000|2024-09-23 10:25:10|25509|25489|25506.5|25486.5|25509|25489|25506.5|25486.5|0
1727087120000|2024-09-23 10:25:20|25508|25488|25508|25488|25508|25488|25508|25488|0
1727087130000|2024-09-23 10:25:30|25510.5|25490.5|25515.5|25495.5|25515.5|25495.5|25510.5|25490.5|0
1727087140000|2024-09-23 10:25:40|25528|25488|25515.5|25495.5|25528|25495.5|25515.5|25488|0
1727087150000|2024-09-23 10:25:50|25520.5|25500.5|25522.1|25502.1|25522.1|25502.1|25520.5|25500.5|1
1727087160000|2024-09-23 10:26:00|25523|25503|25539|25499|25540.5|25512.8|25523|25499|6
1727087170000|2024-09-23 10:26:10|25527.4|25507.4|25518.3|25498.3|25527.4|25507.4|25518.3|25498.3|1
1727087180000|2024-09-23 10:26:20|25516.7|25496.7|25526.7|25486.7|25526.7|25496.7|25515.1|25486.7|3
1727087190000|2024-09-23 10:26:30|25518.3|25498.3|25518.3|25498.3|25518.3|25498.3|25518.3|25498.3|0
1727087200000|2024-09-23 10:26:40|25515.1|25495.1|25515.1|25495.1|25515.1|25495.1|25515.1|25495.1|0
1727087210000|2024-09-23 10:26:50|25516.7|25496.7|25516.7|25496.7|25516.7|25496.7|25516.7|25496.7|1
1727087220000|2024-09-23 10:27:00|25518.3|25498.3|25516.7|25496.7|25526.7|25498.3|25515.1|25486.7|5
1727087230000|2024-09-23 10:27:10|25518.3|25498.3|25516.7|25496.7|25518.3|25498.3|25516.7|25496.7|0
1727087240000|2024-09-23 10:27:20|25526.7|25486.7|25515.1|25495.1|25526.7|25496.7|25515.1|25486.7|5
1727087280000|2024-09-23 10:28:00|25516.7|25496.7|25513|25493|25516.7|25496.7|25511.5|25491.5|1
1727087290000|2024-09-23 10:28:10|25511.5|25491.5|25514.6|25494.6|25514.6|25494.6|25511.5|25491.5|0
1727087300000|2024-09-23 10:28:20|25517.8|25497.8|25521.2|25501.2|25521.2|25501.2|25517.8|25497.8|11
1727087310000|2024-09-23 10:28:30|25525.3|25505.3|25531.2|25511.2|25531.2|25511.2|25525.3|25505.3|1
1727087320000|2024-09-23 10:28:40|25536.2|25516.2|25536.2|25516.2|25536.2|25516.2|25536.2|25516.2|61
1727087330000|2024-09-23 10:28:50|25565.3|25525.3|25566.2|25546.2|25569.6|25546.2|25553.7|25523.7|85
1727087350000|2024-09-23 10:29:10|25563.7|25543.7|25563.7|25543.7|25563.7|25543.7|25563.7|25543.7|0
1727087360000|2024-09-23 10:29:20|25559.4|25539.4|25566.2|25526.2|25566.2|25539.4|25559.4|25524.6|0
1727087390000|2024-09-23 10:29:50|25554.6|25534.6|25556.2|25536.2|25556.2|25536.2|25553.7|25533.7|1
1727087400000|2024-09-23 10:30:00|25554.6|25534.6|25541.2|25521.2|25554.6|25534.6|25541.2|25521.2|4
1727087410000|2024-09-23 10:30:10|25538.7|25518.7|25541.2|25521.2|25541.2|25521.2|25538.7|25518.7|2
1727087420000|2024-09-23 10:30:20|25543.7|25523.7|25548.7|25528.7|25548.7|25528.7|25543.7|25523.7|0
1727087440000|2024-09-23 10:30:40|25551.2|25531.2|25548.7|25528.7|25551.2|25531.2|25548.7|25528.7|1
1727087460000|2024-09-23 10:31:00|||||||||3
1727087470000|2024-09-23 10:31:10|25550.3|25530.3|25548.7|25528.7|25551.2|25531.2|25548.7|25528.7|0
1727087480000|2024-09-23 10:31:20|||||||||1
1727087490000|2024-09-23 10:31:30|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|2
1727087500000|2024-09-23 10:31:40|25542.1|25522.1|25541.2|25521.2|25542.1|25522.1|25541.2|25521.2|0
1727087510000|2024-09-23 10:31:50|||||||||2
1727087520000|2024-09-23 10:32:00|25538.7|25518.7|25538.7|25518.7|25538.7|25518.7|25538.7|25518.7|1
1727087530000|2024-09-23 10:32:10|25537.1|25517.1|25536.2|25516.2|25537.1|25517.1|25536.2|25516.2|0
1727087540000|2024-09-23 10:32:20|25538.7|25518.7|25537.8|25517.8|25538.7|25518.7|25537.8|25517.8|1
1727087550000|2024-09-23 10:32:30|25536.2|25516.2|25535.3|25515.3|25536.2|25516.2|25535.3|25515.3|0
1727087560000|2024-09-23 10:32:40|25536.9|25516.9|25537.8|25517.8|25537.8|25517.8|25536.9|25516.9|0
1727087570000|2024-09-23 10:32:50|25535.3|25515.3|25535.3|25515.3|25535.3|25515.3|25535.3|25515.3|0
1727087590000|2024-09-23 10:33:10|25533.7|25513.7|25536.2|25516.2|25536.2|25516.2|25533.7|25513.7|0
1727087600000|2024-09-23 10:33:20|25534.6|25514.6|25533.7|25513.7|25534.6|25514.6|25533.7|25513.7|1
1727087610000|2024-09-23 10:33:30|25530.5|25510.5|25523.7|25503.7|25530.5|25510.5|25523.7|25503.7|2
1727087630000|2024-09-23 10:33:50|25526.2|25506.2|25526.2|25506.2|25526.2|25506.2|25526.2|25506.2|3
1727087650000|2024-09-23 10:34:10|25523.7|25503.7|25516.2|25496.2|25523.7|25503.7|25516.2|25496.2|1
1727087660000|2024-09-23 10:34:20|25513.7|25493.7|25503|25483|25513.7|25493.7|25503|25483|2
1727087670000|2024-09-23 10:34:30|25501.2|25481.2|25500.3|25480.3|25501.2|25481.2|25498.7|25478.7|1
1727087680000|2024-09-23 10:34:40|25501.2|25481.2|25498.7|25478.7|25501.2|25481.2|25498.7|25478.7|0
1727087690000|2024-09-23 10:34:50|25493.7|25473.7|25488.7|25468.7|25493.7|25473.7|25488.7|25468.7|3
1727087700000|2024-09-23 10:35:00|25497.1|25457.1|25525.7|25485.7|25532.5|25485.7|25488.7|25457.1|1
1727087710000|2024-09-23 10:35:10|25528.4|25488.4|25528.4|25488.4|25528.4|25488.4|25528.4|25488.4|1
1727087720000|2024-09-23 10:35:20|25520|25500|25526.2|25506.2|25526.2|25506.2|25520|25500|0
1727087740000|2024-09-23 10:35:40|25525.3|25505.3|25523.7|25503.7|25530.3|25510.3|25523.7|25503.7|1
1727087760000|2024-09-23 10:36:00|25521.2|25501.2|25521.2|25501.2|25521.2|25501.2|25521.2|25501.2|2
1727087770000|2024-09-23 10:36:10|25523.7|25503.7|25521.2|25501.2|25523.7|25503.7|25521.2|25501.2|0
1727087780000|2024-09-23 10:36:20|25518|25498|25518|25498|25518|25498|25518|25498|4
1727087790000|2024-09-23 10:36:30|25516.2|25496.2|25513.7|25493.7|25516.2|25496.2|25510.5|25490.5|1
1727087800000|2024-09-23 10:36:40|25511.9|25491.9|25505.3|25485.3|25513.4|25493.4|25505.3|25485.3|1
1727087810000|2024-09-23 10:36:50|25506.2|25486.2|25506.2|25486.2|25506.2|25486.2|25506.2|25486.2|0
1727087830000|2024-09-23 10:37:10|25509.3|25489.3|25512.8|25492.8|25512.8|25492.8|25509.3|25489.3|0
1727087840000|2024-09-23 10:37:20|25516.2|25496.2|25518.7|25498.7|25518.7|25498.7|25516.2|25496.2|2
1727087860000|2024-09-23 10:37:40|25531.2|25491.2|25522.8|25502.8|25531.2|25502.8|25522.8|25491.2|0
1727087880000|2024-09-23 10:38:00|25524.3|25504.3|25536.8|25516.8|25536.8|25516.8|25524.3|25504.3|2
1727087890000|2024-09-23 10:38:10|25545.3|25525.3|25546.2|25526.2|25546.2|25526.2|25545.3|25525.3|0
1727087910000|2024-09-23 10:38:30|||||||||1
1727087920000|2024-09-23 10:38:40|25548.7|25528.7|25548.7|25528.7|25548.7|25528.7|25548.7|25528.7|0
1727087930000|2024-09-23 10:38:50|25551.2|25531.2|25551.2|25531.2|25551.2|25531.2|25551.2|25531.2|0
1727087940000|2024-09-23 10:39:00|25549.6|25529.6|25549.6|25529.6|25549.6|25529.6|25549.6|25529.6|0
1727087950000|2024-09-23 10:39:10|25550.3|25530.3|25556.2|25536.2|25556.2|25536.2|25550.3|25530.3|3
1727087960000|2024-09-23 10:39:20|25557.8|25537.8|25557.8|25537.8|25558.7|25538.7|25557.8|25537.8|1
1727087970000|2024-09-23 10:39:30|25558.7|25538.7|25557.1|25537.1|25558.7|25538.7|25557.1|25537.1|0
1727087990000|2024-09-23 10:39:50|25555.3|25535.3|25555.3|25535.3|25555.3|25535.3|25555.3|25535.3|0
1727088000000|2024-09-23 10:40:00|25556.2|25536.2|25556.2|25536.2|25556.2|25536.2|25553.7|25533.7|5
1727088010000|2024-09-23 10:40:10|25554.6|25534.6|25557.8|25537.8|25557.8|25537.8|25554.6|25534.6|9
1727088040000|2024-09-23 10:40:40|25566.2|25526.2|25557.8|25537.8|25566.2|25537.8|25557.8|25526.2|0
1727088050000|2024-09-23 10:40:50|||||||||1
1727088060000|2024-09-23 10:41:00|25558.7|25538.7|25558.7|25538.7|25558.7|25538.7|25558.7|25538.7|0
1727088070000|2024-09-23 10:41:10|25555.3|25535.3|25555.3|25535.3|25555.3|25535.3|25555.3|25535.3|0
1727088080000|2024-09-23 10:41:20|25556.2|25536.2|25556.2|25536.2|25557.8|25537.8|25556.2|25536.2|0
1727088090000|2024-09-23 10:41:30|25557.8|25537.8|25556.2|25536.2|25557.8|25537.8|25556.2|25536.2|0
1727088110000|2024-09-23 10:41:50|25558.7|25538.7|25560.3|25540.3|25560.3|25540.3|25558.7|25538.7|0
1727088120000|2024-09-23 10:42:00|25561.8|25541.8|25561.8|25541.8|25561.8|25541.8|25561.8|25541.8|0
1727088130000|2024-09-23 10:42:10|25563.4|25543.4|25589.3|25549.3|25589.3|25557.8|25563.4|25543.4|12
1727088140000|2024-09-23 10:42:20|25577.8|25557.8|25569.3|25549.3|25579.3|25559.3|25569.3|25549.3|0
1727088160000|2024-09-23 10:42:40|25564.6|25544.6|25580.3|25560.3|25580.3|25560.3|25563.7|25543.7|4
1727088170000|2024-09-23 10:42:50|25594.3|25554.3|25587.1|25567.1|25597.1|25568.7|25576.2|25554.3|26
1727088180000|2024-09-23 10:43:00|25576.2|25556.2|25573.7|25553.7|25576.2|25556.2|25573.7|25553.7|0
1727088190000|2024-09-23 10:43:10|25570.5|25550.5|25564.6|25544.6|25570.5|25550.5|25564.6|25544.6|1
1727088210000|2024-09-23 10:43:30|25565.5|25545.5|25568.7|25548.7|25568.7|25548.7|25565.5|25545.5|1
1727088220000|2024-09-23 10:43:40|25570.3|25550.3|25570.3|25550.3|25570.3|25550.3|25570.3|25550.3|0
1727088240000|2024-09-23 10:44:00|25571.2|25551.2|25572.8|25552.8|25572.8|25552.8|25571.2|25551.2|0
1727088250000|2024-09-23 10:44:10|25581.2|25541.2|25573.7|25553.7|25581.2|25553.7|25568.7|25541.2|1
1727088270000|2024-09-23 10:44:30|25571.2|25551.2|25571.2|25551.2|25571.2|25551.2|25571.2|25551.2|0
1727088290000|2024-09-23 10:44:50|25569.6|25549.6|25568.7|25548.7|25569.6|25549.6|25568.7|25548.7|0
1727088300000|2024-09-23 10:45:00|25567.8|25547.8|25572.1|25532.1|25573|25547.8|25567.8|25532.1|1
1727088310000|2024-09-23 10:45:10|25573.7|25533.7|25573.7|25533.7|25573.7|25533.7|25573.7|25533.7|0
1727088320000|2024-09-23 10:45:20|25568.7|25548.7|25568.7|25548.7|25568.7|25548.7|25568.7|25548.7|1
1727088350000|2024-09-23 10:45:50|25581.2|25541.2|25581.2|25541.2|25581.2|25541.2|25581.2|25541.2|2
1727088380000|2024-09-23 10:46:20|25580.3|25540.3|25567.1|25547.1|25580.3|25550.3|25566.2|25540.3|1
1727088390000|2024-09-23 10:46:30|25566.2|25546.2|25566.2|25546.2|25566.2|25546.2|25566.2|25546.2|0
1727088450000|2024-09-23 10:47:30|25558.7|25538.7|25576.2|25536.2|25576.2|25544.6|25557.8|25527.1|1
1727088460000|2024-09-23 10:47:40|25566.2|25546.2|25566.2|25546.2|25566.2|25546.2|25566.2|25546.2|0
1727088480000|2024-09-23 10:48:00|25568.7|25548.7|25568.7|25548.7|25568.7|25548.7|25568.7|25548.7|2
1727088500000|2024-09-23 10:48:20|25566.2|25546.2|25585.3|25545.3|25585.3|25546.2|25566.2|25541.8|1
1727088510000|2024-09-23 10:48:30|25573.7|25553.7|25568.7|25548.7|25575.3|25555.3|25568.7|25548.7|0
1727088540000|2024-09-23 10:49:00|25566.2|25546.2|25562.1|25542.1|25566.2|25546.2|25562.1|25542.1|2
1727088550000|2024-09-23 10:49:10|25561.2|25541.2|25561.2|25541.2|25561.2|25541.2|25561.2|25541.2|0
1727088570000|2024-09-23 10:49:30|25559.6|25539.6|25558.7|25538.7|25561.2|25541.2|25558.7|25538.7|1
1727088580000|2024-09-23 10:49:40|25557.1|25537.1|25556.2|25536.2|25557.1|25537.1|25556.2|25536.2|0
1727088600000|2024-09-23 10:50:00|25553.7|25533.7|25551.2|25531.2|25553.7|25533.7|25551.2|25531.2|0
1727088610000|2024-09-23 10:50:10|25552.7|25532.7|25556.2|25536.2|25556.2|25536.2|25552.7|25532.7|1
1727088620000|2024-09-23 10:50:20|25559.3|25539.3|25561.2|25541.2|25561.2|25541.2|25559.3|25539.3|0
1727088650000|2024-09-23 10:50:50|25558.7|25538.7|25557.1|25537.1|25558.7|25538.7|25557.1|25537.1|0
1727088660000|2024-09-23 10:51:00|25556.2|25536.2|25561.2|25541.2|25561.2|25541.2|25556.2|25536.2|0
1727088670000|2024-09-23 10:51:10|25558.7|25538.7|25556.2|25536.2|25558.7|25538.7|25556.2|25536.2|0
1727088690000|2024-09-23 10:51:30|25553|25533|25551.2|25531.2|25553|25533|25551.2|25531.2|0
1727088720000|2024-09-23 10:52:00|25553|25533|25564.6|25544.6|25566.2|25546.2|25553|25533|2
1727088730000|2024-09-23 10:52:10|25561.2|25541.2|25561.2|25541.2|25563.7|25543.7|25561.2|25541.2|0
1727088740000|2024-09-23 10:52:20|25559.6|25539.6|25558|25538|25559.6|25539.6|25558|25538|0
1727088750000|2024-09-23 10:52:30|25556.2|25536.2|25556.2|25536.2|25556.2|25536.2|25556.2|25536.2|1
1727088780000|2024-09-23 10:53:00|25561.2|25541.2|25562.7|25542.7|25562.7|25542.7|25561.2|25541.2|1
1727088790000|2024-09-23 10:53:10|25563.7|25543.7|25563.7|25543.7|25563.7|25543.7|25563.7|25543.7|0
1727088800000|2024-09-23 10:53:20|25562.7|25542.7|25562.7|25542.7|25562.7|25542.7|25562.7|25542.7|0
1727088830000|2024-09-23 10:53:50|25564.3|25544.3|25571.8|25551.8|25571.8|25551.8|25564.3|25544.3|2
1727088840000|2024-09-23 10:54:00|25572.7|25552.7|25578.7|25558.7|25578.7|25558.7|25572.7|25552.7|0
1727088850000|2024-09-23 10:54:10|25590.2|25550.2|25591.2|25551.2|25591.2|25551.2|25590.2|25550.2|0
1727088860000|2024-09-23 10:54:20|25578.7|25558.7|25578.7|25558.7|25578.7|25558.7|25578.7|25558.7|0
1727088890000|2024-09-23 10:54:50|25575.5|25555.5|25575.5|25555.5|25575.5|25555.5|25575.5|25555.5|2
1727088910000|2024-09-23 10:55:10|25574.6|25554.6|25574.6|25554.6|25574.6|25554.6|25574.6|25554.6|0
1727088920000|2024-09-23 10:55:20|25576.2|25556.2|25574.6|25554.6|25576.2|25556.2|25574.6|25554.6|0
1727088930000|2024-09-23 10:55:30|25577.7|25557.7|25576.2|25556.2|25577.7|25557.7|25576.2|25556.2|1
1727088940000|2024-09-23 10:55:40|25578.7|25558.7|25591.2|25551.2|25591.2|25558.7|25578.7|25551.2|3
1727088950000|2024-09-23 10:55:50|25588.7|25568.7|25596.2|25576.2|25596.2|25576.2|25588.7|25568.7|7
1727088960000|2024-09-23 10:56:00|25597.1|25577.1|25588|25568|25598.9|25577.1|25587.3|25558.9|4
1727088970000|2024-09-23 10:56:10|25592.1|25572.1|25590.2|25570.2|25592.1|25572.1|25590.2|25570.2|7
1727088980000|2024-09-23 10:56:20|25588.7|25568.7|25582.1|25562.1|25588.7|25568.7|25582.1|25562.1|0
1727089000000|2024-09-23 10:56:40|25581.2|25561.2|25587.1|25547.1|25587.1|25561.2|25581.2|25547.1|0
1727089010000|2024-09-23 10:56:50|25572.1|25552.1|25571.2|25551.2|25572.1|25552.1|25571.2|25551.2|2
1727089020000|2024-09-23 10:57:00|25572.7|25552.7|25573.7|25553.7|25573.7|25553.7|25572.7|25552.7|0
1727089040000|2024-09-23 10:57:20|25571.2|25551.2|25573.7|25553.7|25573.7|25553.7|25568.7|25548.7|9
1727089060000|2024-09-23 10:57:40|25583.7|25563.7|25583.7|25563.7|25583.7|25563.7|25583.7|25563.7|0
1727089120000|2024-09-23 10:58:40|25581.2|25561.2|25581.2|25561.2|25581.2|25561.2|25581.2|25561.2|5
1727089130000|2024-09-23 10:58:50|25579.6|25559.6|25581.2|25561.2|25581.2|25561.2|25579.6|25559.6|0
1727089140000|2024-09-23 10:59:00|25582.7|25562.7|25591.2|25571.2|25591.2|25571.2|25582.7|25562.7|4
1727089160000|2024-09-23 10:59:20|25592.7|25572.7|25591.2|25571.2|25592.7|25572.7|25591.2|25571.2|1
1727089180000|2024-09-23 10:59:40|||||||||1
1727089190000|2024-09-23 10:59:50|||||||||1
1727089200000|2024-09-23 11:00:00|25587.1|25567.1|25591.2|25571.2|25591.2|25571.2|25586.2|25566.2|0
1727089210000|2024-09-23 11:00:10|25589.6|25569.6|25586.2|25566.2|25589.6|25569.6|25586.2|25566.2|2
1727089240000|2024-09-23 11:00:40|||||||||1
1727089260000|2024-09-23 11:01:00|25587.7|25567.7|25587.7|25567.7|25587.7|25567.7|25587.7|25567.7|0
1727089270000|2024-09-23 11:01:10|25588.7|25568.7|25586.2|25566.2|25588.7|25568.7|25586.2|25566.2|0
1727089290000|2024-09-23 11:01:30|25587.7|25567.7|25588.7|25568.7|25588.7|25568.7|25587.7|25567.7|0
1727089300000|2024-09-23 11:01:40|25588.6|25568.6|25588.6|25568.6|25588.6|25568.6|25588.6|25568.6|0
1727089310000|2024-09-23 11:01:50|25587.1|25567.1|25588.6|25568.6|25588.6|25568.6|25586.1|25566.1|1
1727089320000|2024-09-23 11:02:00|25591.1|25571.1|25590.2|25570.2|25591.1|25571.1|25588.6|25568.6|1
1727089330000|2024-09-23 11:02:10|25588.6|25568.6|25588.6|25568.6|25588.6|25568.6|25588.6|25568.6|1
1727089350000|2024-09-23 11:02:30|25586.1|25566.1|25586.1|25566.1|25586.1|25566.1|25586.1|25566.1|2
1727089360000|2024-09-23 11:02:40|25583.6|25563.6|25593.6|25573.6|25593.6|25573.6|25583.6|25563.6|28
1727089380000|2024-09-23 11:03:00|25596.1|25576.1|25602.5|25582.5|25602.5|25582.5|25596.1|25576.1|26
1727089390000|2024-09-23 11:03:10|25608.4|25588.4|25615.2|25595.2|25615.2|25595.2|25608.4|25588.4|1
1727089400000|2024-09-23 11:03:20|25617.7|25597.7|25616.1|25596.1|25617.7|25597.7|25616.1|25596.1|0
1727089430000|2024-09-23 11:03:50|25611.1|25591.1|25611.1|25591.1|25611.1|25591.1|25611.1|25591.1|2
1727089440000|2024-09-23 11:04:00|25610.2|25590.2|25612.7|25592.7|25612.7|25592.7|25610.2|25590.2|1
1727089450000|2024-09-23 11:04:10|25614.3|25594.3|25666.8|25646.8|25666.8|25646.8|25614.3|25594.3|28
1727089460000|2024-09-23 11:04:20|25665.2|25645.2|25663|25643|25665.2|25645.2|25663|25643|3
1727089470000|2024-09-23 11:04:30|25661.1|25641.1|25648|25628|25661.1|25641.1|25648|25628|3
1727089480000|2024-09-23 11:04:40|25645.2|25625.2|25641.8|25621.8|25645.2|25625.2|25641.8|25621.8|0
1727089500000|2024-09-23 11:05:00|25639.3|25619.3|25647.7|25627.7|25647.7|25627.7|25639.3|25619.3|24
1727089510000|2024-09-23 11:05:10|25646.1|25626.1|25652.7|25632.7|25652.7|25632.7|25646.1|25626.1|5
1727089520000|2024-09-23 11:05:20|25654.3|25634.3|25661.1|25641.1|25661.1|25641.1|25654.3|25634.3|7
1727089530000|2024-09-23 11:05:30|25664.3|25644.3|25672.7|25652.7|25672.7|25652.7|25664.3|25644.3|1
1727089540000|2024-09-23 11:05:40|25675.9|25655.9|25679.6|25659.6|25685.2|25665.2|25675.9|25655.9|5
1727089550000|2024-09-23 11:05:50|25685.9|25665.9|25690.2|25670.2|25690.2|25670.2|25685.9|25665.9|1
1727089560000|2024-09-23 11:06:00|25691.8|25671.8|25706.1|25666.1|25706.1|25679.3|25691.8|25665.2|6
1727089570000|2024-09-23 11:06:10|25697.7|25677.7|25710.5|25690.5|25710.5|25690.5|25697.7|25677.7|30
1727089580000|2024-09-23 11:06:20|25718.6|25698.6|25736.5|25716.5|25736.5|25716.5|25718.6|25698.6|12
1727089590000|2024-09-23 11:06:30|25740.2|25720.2|25744.3|25724.3|25749.6|25729.6|25740.2|25720.2|29
1727089600000|2024-09-23 11:06:40|25747.5|25727.5|25741.8|25721.8|25749.3|25729.3|25741.8|25721.8|7
1727089610000|2024-09-23 11:06:50|25742.7|25722.7|25755.2|25735.2|25756.8|25736.8|25742.7|25722.7|19
1727089620000|2024-09-23 11:07:00|25756.8|25736.8|25761.1|25741.1|25761.1|25741.1|25752.1|25732.1|9
1727089630000|2024-09-23 11:07:10|25762.7|25742.7|25786.1|25766.1|25786.1|25766.1|25761.1|25741.1|12
1727089640000|2024-09-23 11:07:20|25788.6|25768.6|25799|25779|25799|25779|25788.6|25768.6|26
1727089650000|2024-09-23 11:07:30|25800.9|25780.9|25803.6|25763.6|25805.2|25785.2|25794.6|25763.6|25
1727089660000|2024-09-23 11:07:40|25788.6|25768.6|25797.7|25777.7|25797.7|25777.7|25788.6|25768.6|4
1727089670000|2024-09-23 11:07:50|25803.6|25783.6|25805.2|25785.2|25805.2|25785.2|25803.6|25783.6|2
1727089680000|2024-09-23 11:08:00|25803.6|25783.6|25804.6|25784.6|25806.1|25786.1|25803.6|25783.6|2
1727089690000|2024-09-23 11:08:10|25806.1|25786.1|25807.1|25787.1|25807.1|25787.1|25806.1|25786.1|12
1727089700000|2024-09-23 11:08:20|||||||||1
1727089710000|2024-09-23 11:08:30|25846.8|25826.8|25823.6|25803.6|25846.8|25826.8|25823.6|25797.1|25
1727089720000|2024-09-23 11:08:40|25822.7|25802.7|25821.1|25801.1|25822.7|25802.7|25821.1|25801.1|3
1727089730000|2024-09-23 11:08:50|25820.2|25800.2|25812.7|25792.7|25820.2|25800.2|25812.7|25792.7|8
1727089740000|2024-09-23 11:09:00|25813.6|25793.6|25821.1|25781.1|25821.1|25793.6|25813.6|25779.6|6
1727089750000|2024-09-23 11:09:10|25809.6|25789.6|25815.2|25775.2|25815.2|25789.6|25808.6|25775.2|3
1727089760000|2024-09-23 11:09:20|25800.2|25780.2|25796.1|25776.1|25801.8|25780.2|25791.8|25760.2|3
1727089770000|2024-09-23 11:09:30|25797.7|25777.7|25787.1|25767.1|25797.7|25777.7|25787.1|25767.1|3
1727089790000|2024-09-23 11:09:50|25785.5|25765.5|25785.5|25765.5|25785.5|25765.5|25785.5|25765.5|1
1727089800000|2024-09-23 11:10:00|25784.6|25764.6|25784.6|25764.6|25784.6|25764.6|25784.6|25764.6|0
1727089810000|2024-09-23 11:10:10|25783.6|25763.6|25802.1|25762.1|25802.1|25769.6|25783.6|25762.1|3
1727089820000|2024-09-23 11:10:20|25793.6|25773.6|25804.6|25784.6|25804.6|25784.6|25793.6|25773.6|1
1727089830000|2024-09-23 11:10:30|25817.1|25777.1|25804.6|25784.6|25817.1|25784.6|25804.6|25777.1|0
1727089840000|2024-09-23 11:10:40|25805.5|25785.5|25811.1|25791.1|25817.1|25791.1|25805.5|25777.1|4
1727089860000|2024-09-23 11:11:00|25815.2|25795.2|25829.6|25809.6|25829.6|25809.6|25815.2|25788.4|3
1727089870000|2024-09-23 11:11:10|25836.1|25816.1|25840.2|25820.2|25840.2|25820.2|25836.1|25816.1|1
1727089880000|2024-09-23 11:11:20|25843.6|25823.6|25848|25808|25848|25823.6|25839.6|25808|3
1727089890000|2024-09-23 11:11:30|25847.1|25807.1|25847.1|25807.1|25847.1|25807.1|25847.1|25807.1|0
1727089900000|2024-09-23 11:11:40|25848.6|25808.6|25851.1|25811.1|25851.1|25811.1|25848.6|25808.6|0
1727089920000|2024-09-23 11:12:00|25852.1|25812.1|25845.2|25825.2|25852.1|25828.6|25843.6|25812.1|3
1727089930000|2024-09-23 11:12:10|25844.6|25824.6|25843.6|25823.6|25846.1|25826.1|25843.6|25823.6|0
1727089940000|2024-09-23 11:12:20|||||||||3
1727089950000|2024-09-23 11:12:30|25850.5|25810.5|25856.1|25796.1|25857.1|25810.5|25850.5|25796.1|0
1727089960000|2024-09-23 11:12:40|25853.6|25793.6|25853.6|25793.6|25853.6|25793.6|25853.6|25793.6|0
1727089980000|2024-09-23 11:13:00|25841.1|25801.1|25841.1|25801.1|25841.1|25801.1|25841.1|25801.1|5
1727090000000|2024-09-23 11:13:20|25836.1|25816.1|25852.1|25812.1|25852.1|25823.6|25836.1|25812.1|3
1727090010000|2024-09-23 11:13:30|25851.1|25811.1|25833.6|25813.6|25851.1|25816.1|25833.6|25811.1|1
1727090020000|2024-09-23 11:13:40|25828.6|25808.6|25833.6|25813.6|25833.6|25813.6|25828.6|25808.6|5
1727090030000|2024-09-23 11:13:50|25834.6|25814.6|25834.6|25814.6|25834.6|25814.6|25834.6|25814.6|0
1727090040000|2024-09-23 11:14:00|25830.2|25810.2|25828.6|25808.6|25830.2|25810.2|25828.6|25808.6|3
1727090050000|2024-09-23 11:14:10|25836.1|25796.1|25823.6|25803.6|25836.1|25803.6|25823.6|25796.1|0
1727090060000|2024-09-23 11:14:20|25824.6|25804.6|25821.1|25801.1|25826.1|25806.1|25821.1|25801.1|1
1727090080000|2024-09-23 11:14:40|25826.1|25786.1|25820.2|25780.2|25826.1|25786.1|25820.2|25780.2|3
1727090090000|2024-09-23 11:14:50|25806.1|25786.1|25801.1|25781.1|25806.1|25786.1|25801.1|25781.1|3
1727090100000|2024-09-23 11:15:00|25799.5|25779.5|25788.6|25768.6|25799.5|25779.5|25788.6|25768.6|2
1727090110000|2024-09-23 11:15:10|25783.6|25763.6|25771.8|25751.8|25791.1|25763.6|25768.6|25740.2|4
1727090120000|2024-09-23 11:15:20|25768.6|25748.6|25768.6|25748.6|25781.1|25749.5|25768.6|25741.1|1
1727090130000|2024-09-23 11:15:30|25766.1|25746.1|25756.1|25736.1|25766.1|25746.1|25756.1|25736.1|2
1727090140000|2024-09-23 11:15:40|||||||||3
1727090150000|2024-09-23 11:15:50|25757.7|25737.7|25756.1|25736.1|25758.6|25738.6|25756.1|25736.1|3
1727090160000|2024-09-23 11:16:00|25754.5|25734.5|25732|25712|25754.5|25734.5|25732|25712|3
1727090170000|2024-09-23 11:16:10|25728.6|25708.6|25716.1|25696.1|25728.6|25708.6|25716.1|25696.1|1
1727090180000|2024-09-23 11:16:20|25715.2|25695.2|25721.1|25681.1|25721.1|25695.2|25708.6|25681.1|3
1727090190000|2024-09-23 11:16:30|25726.1|25686.1|25718.6|25698.6|25730.2|25699.5|25716.1|25686.1|4
1727090200000|2024-09-23 11:16:40|25716.1|25696.1|25716.1|25696.1|25716.1|25696.1|25716.1|25696.1|0
1727090210000|2024-09-23 11:16:50|25717|25697|25710.2|25670.2|25717|25697|25694.5|25670.2|13
1727090220000|2024-09-23 11:17:00|25711.8|25671.8|25752|25712|25752|25712|25711.8|25671.8|13
1727090230000|2024-09-23 11:17:10|25749.5|25729.5|25743|25703|25749.5|25729.5|25738.6|25703|12
1727090240000|2024-09-23 11:17:20|25748|25688|25748|25688|25748|25688|25748|25688|1
1727090260000|2024-09-23 11:17:40|25743.4|25683.4|25713.9|25693.9|25743.4|25695.5|25713.9|25683.4|1
1727090270000|2024-09-23 11:17:50|25715.5|25695.5|25708|25688|25715.5|25695.5|25708|25688|0
1727090280000|2024-09-23 11:18:00|25703|25683|25703|25683|25703|25683|25703|25683|3
1727090300000|2024-09-23 11:18:20|25705.5|25685.5|25740.5|25720.5|25740.5|25720.5|25705.5|25685.5|18
1727090310000|2024-09-23 11:18:30|25743|25723|25730.5|25710.5|25743|25723|25728|25708|2
1727090320000|2024-09-23 11:18:40|25743|25703|25743|25703|25743|25703|25743|25703|1
1727090360000|2024-09-23 11:19:20|25731.4|25711.4|25730.5|25710.5|25731.4|25711.4|25730.5|25710.5|0
1727090370000|2024-09-23 11:19:30|25735.5|25695.5|25735.5|25695.5|25735.5|25695.5|25735.5|25695.5|1
1727090390000|2024-09-23 11:19:50|25738|25698|25744.5|25724.5|25752|25724.5|25734.5|25698|4
1727090400000|2024-09-23 11:20:00|25745.5|25725.5|25745.5|25725.5|25745.5|25725.5|25745.5|25725.5|0
1727090410000|2024-09-23 11:20:10|25743|25723|25743|25723|25743|25723|25743|25723|1
1727090420000|2024-09-23 11:20:20|25745.5|25725.5|25758|25718|25758|25725.5|25745.5|25718|0
1727090430000|2024-09-23 11:20:30|25772|25732|25772|25732|25772|25732|25772|25732|2
1727090440000|2024-09-23 11:20:40|25773.6|25733.6|25768.6|25748.6|25773.6|25748.6|25768.6|25733.6|5
1727090450000|2024-09-23 11:20:50|25772.7|25752.7|25773.6|25753.6|25773.6|25753.6|25772.7|25752.7|1
1727090460000|2024-09-23 11:21:00|25775.5|25755.5|25798.6|25778.6|25798.6|25778.6|25775.5|25750.2|1
1727090470000|2024-09-23 11:21:10|25801.1|25781.1|25801.1|25781.1|25801.1|25781.1|25801.1|25781.1|6
1727090480000|2024-09-23 11:21:20|25799.5|25779.5|25798.6|25778.6|25799.5|25779.5|25798.6|25778.6|14
1727090490000|2024-09-23 11:21:30|25789.5|25769.5|25788.6|25768.6|25789.5|25769.5|25788.6|25768.6|1
1727090500000|2024-09-23 11:21:40|25786.1|25766.1|25786.1|25766.1|25786.1|25766.1|25786.1|25766.1|0
1727090510000|2024-09-23 11:21:50|25784.5|25764.5|25782|25762|25784.5|25764.5|25782|25762|10
1727090520000|2024-09-23 11:22:00|25783.6|25763.6|25787.7|25767.7|25787.7|25767.7|25783.6|25763.6|9
1727090530000|2024-09-23 11:22:10|25788.6|25768.6|25788.6|25768.6|25788.6|25768.6|25788.6|25768.6|2
1727090540000|2024-09-23 11:22:20|25792|25772|25793.6|25773.6|25793.6|25773.6|25792|25772|5
1727090550000|2024-09-23 11:22:30|25794.5|25774.5|25799.5|25779.5|25799.5|25779.5|25794.5|25774.5|2
1727090560000|2024-09-23 11:22:40|25797|25777|25797|25777|25797|25777|25797|25777|5
1727090580000|2024-09-23 11:23:00|25794.5|25774.5|25794.5|25774.5|25794.5|25774.5|25794.5|25774.5|0
1727090610000|2024-09-23 11:23:30|25793|25773|25790.5|25770.5|25793|25773|25790.5|25770.5|0
1727090620000|2024-09-23 11:23:40|25789.5|25769.5|25780.7|25760.7|25789.5|25769.5|25780.7|25760.7|4
1727090630000|2024-09-23 11:23:50|25779.8|25759.8|25768|25748|25779.8|25759.8|25766.4|25746.4|1
1727090640000|2024-09-23 11:24:00|25765.5|25745.5|25768.6|25748.6|25768.6|25748.6|25765.5|25745.5|2
1727090650000|2024-09-23 11:24:10|25770.5|25750.5|25770.5|25750.5|25770.5|25750.5|25770.5|25750.5|0
1727090680000|2024-09-23 11:24:40|25772|25752|25773|25753|25773|25753|25772|25752|7
1727090700000|2024-09-23 11:25:00|25800.9|25740.9|25800.9|25740.9|25800.9|25740.9|25800.9|25740.9|2
1727090710000|2024-09-23 11:25:10|25805.5|25745.5|25798|25778|25805.5|25779.5|25798|25745.5|2
1727090730000|2024-09-23 11:25:30|25799.5|25779.5|25798|25778|25799.5|25779.5|25798|25778|0
1727090740000|2024-09-23 11:25:40|25799.5|25779.5|25803|25783|25803|25783|25799.5|25779.5|1
1727090750000|2024-09-23 11:25:50|25801.4|25781.4|25808|25768|25808|25781.4|25798|25768|1
1727090760000|2024-09-23 11:26:00|25799.5|25779.5|25800.5|25780.5|25800.5|25780.5|25799.5|25779.5|2
1727090770000|2024-09-23 11:26:10|25798.9|25778.9|25801.4|25781.4|25801.4|25781.4|25798.9|25778.9|0
1727090780000|2024-09-23 11:26:20|25799.5|25779.5|25785.5|25765.5|25799.5|25779.5|25784.5|25764.5|4
1727090790000|2024-09-23 11:26:30|25797|25757|25797|25757|25797|25757|25797|25757|0
1727090810000|2024-09-23 11:26:50|25800.2|25760.2|25800.2|25760.2|25800.2|25760.2|25800.2|25760.2|0
1727090830000|2024-09-23 11:27:10|25801.1|25761.1|25802|25762|25802|25762|25801.1|25761.1|0
1727090870000|2024-09-23 11:27:50|25794.5|25774.5|25794.5|25774.5|25794.5|25774.5|25794.5|25774.5|11
1727090880000|2024-09-23 11:28:00|25806.1|25766.1|25806.1|25766.1|25806.1|25774.5|25794.5|25766.1|0
1727090890000|2024-09-23 11:28:10|25807|25767|25795.4|25775.4|25807|25775.4|25795.4|25767|0
1727090900000|2024-09-23 11:28:20|25803.6|25743.6|25803.6|25743.6|25803.6|25743.6|25803.6|25743.6|4
1727090910000|2024-09-23 11:28:30|25792|25752|25794.5|25774.5|25802.9|25774.5|25792|25752|1
1727090940000|2024-09-23 11:29:00|25795.4|25775.4|25795.4|25775.4|25795.4|25775.4|25795.4|25775.4|0
1727090950000|2024-09-23 11:29:10|25794.5|25774.5|25789.8|25769.8|25794.5|25774.5|25789.8|25769.8|2
1727090960000|2024-09-23 11:29:20|25788.2|25768.2|25788.2|25768.2|25788.2|25768.2|25788.2|25768.2|0
1727090970000|2024-09-23 11:29:30|25785.4|25765.4|25785.4|25765.4|25785.4|25765.4|25785.4|25765.4|0
1727091000000|2024-09-23 11:30:00|25788.6|25768.6|25795.4|25775.4|25797.7|25777.7|25788.6|25768.6|1
1727091010000|2024-09-23 11:30:10|25797|25777|25792.9|25772.9|25797.9|25777.9|25792.9|25772.9|1
1727091020000|2024-09-23 11:30:20|25790.4|25770.4|25797.9|25757.9|25797.9|25770.4|25790.4|25757.9|1
1727091050000|2024-09-23 11:30:50|25795.4|25755.4|25772.9|25752.9|25795.4|25762.3|25772.9|25752.9|1
1727091060000|2024-09-23 11:31:00|25774.5|25754.5|25774.5|25754.5|25774.5|25754.5|25774.5|25754.5|0
1727091080000|2024-09-23 11:31:20|25777.7|25757.7|25778.6|25758.6|25778.6|25758.6|25777.7|25757.7|0
1727091090000|2024-09-23 11:31:30|25786.1|25746.1|25786.1|25746.1|25786.1|25746.1|25786.1|25746.1|0
1727091120000|2024-09-23 11:32:00|25774.5|25754.5|25774.5|25754.5|25774.5|25754.5|25774.5|25754.5|1
1727091130000|2024-09-23 11:32:10|25772.9|25752.9|25770.4|25750.4|25772.9|25752.9|25770.4|25750.4|1
1727091140000|2024-09-23 11:32:20|25765.4|25745.4|25753.9|25733.9|25765.4|25745.4|25753.9|25733.9|1
1727091150000|2024-09-23 11:32:30|25752.9|25732.9|25738.9|25718.9|25752.9|25732.9|25738.9|25718.9|2
1727091160000|2024-09-23 11:32:40|25740.4|25720.4|25738.9|25718.9|25740.4|25720.4|25738.9|25718.9|1
1727091170000|2024-09-23 11:32:50|25741.4|25721.4|25769.5|25729.5|25769.5|25732.9|25741.4|25721.4|5
1727091180000|2024-09-23 11:33:00|25767.9|25727.9|25762.7|25742.7|25767.9|25742.7|25762.7|25727.9|0
1727091200000|2024-09-23 11:33:20|25761.8|25741.8|25762.7|25742.7|25762.7|25742.7|25760.2|25740.2|1
1727091230000|2024-09-23 11:33:50|25764.5|25744.5|25770.2|25750.2|25770.2|25750.2|25764.5|25744.5|0
1727091250000|2024-09-23 11:34:10|25771.8|25751.8|25790.2|25770.2|25790.2|25770.2|25771.8|25751.8|1
1727091260000|2024-09-23 11:34:20|25792.7|25772.7|25798.6|25778.6|25798.6|25778.6|25792.7|25772.7|2
1727091270000|2024-09-23 11:34:30|25801.1|25781.1|25801.1|25781.1|25801.1|25781.1|25801.1|25781.1|0
1727091290000|2024-09-23 11:34:50|25797.9|25777.9|25797|25777|25797.9|25777.9|25797|25777|1
1727091300000|2024-09-23 11:35:00|25794.5|25774.5|25794.5|25774.5|25794.5|25774.5|25794.5|25774.5|0
1727091310000|2024-09-23 11:35:10|25791.4|25771.4|25788.6|25768.6|25791.4|25771.4|25788.6|25768.6|3
1727091330000|2024-09-23 11:35:30|25790.2|25770.2|25790.2|25770.2|25790.2|25770.2|25790.2|25770.2|2
1727091340000|2024-09-23 11:35:40|25791.8|25771.8|25796.8|25776.8|25796.8|25776.8|25791.8|25771.8|0
1727091350000|2024-09-23 11:35:50|25793.6|25773.6|25793.6|25773.6|25793.6|25773.6|25793.6|25773.6|0
1727091360000|2024-09-23 11:36:00|||||||||1
1727091380000|2024-09-23 11:36:20|25800.2|25780.2|25794.5|25774.5|25800.2|25780.2|25794.5|25774.5|6
1727091420000|2024-09-23 11:37:00|25791.1|25771.1|25791.1|25771.1|25791.1|25771.1|25791.1|25771.1|4
1727091450000|2024-09-23 11:37:30|25788.6|25768.6|25791.1|25771.1|25791.1|25771.1|25788.6|25768.6|3
1727091460000|2024-09-23 11:37:40|25788.6|25768.6|25788.6|25768.6|25788.6|25768.6|25788.6|25768.6|0
1727091470000|2024-09-23 11:37:50|25790.2|25770.2|25791.1|25771.1|25791.1|25771.1|25790.2|25770.2|0
1727091500000|2024-09-23 11:38:20|25793.6|25773.6|25799.5|25779.5|25803.6|25783.6|25793.6|25773.6|18
1727091510000|2024-09-23 11:38:30|25798.6|25778.6|25798.6|25778.6|25798.6|25778.6|25798.6|25778.6|0
1727091530000|2024-09-23 11:38:50|25796.1|25776.1|25796.1|25776.1|25796.1|25776.1|25796.1|25776.1|0
1727091540000|2024-09-23 11:39:00|25797.7|25777.7|25801.1|25781.1|25801.1|25781.1|25797.7|25777.7|1
1727091570000|2024-09-23 11:39:30|25798.6|25778.6|25800.2|25780.2|25800.2|25780.2|25798.6|25778.6|1
1727091600000|2024-09-23 11:40:00|25801.1|25781.1|25801.1|25781.1|25801.1|25781.1|25801.1|25781.1|3
1727091640000|2024-09-23 11:40:40|25806.1|25786.1|25806.1|25786.1|25806.1|25786.1|25806.1|25786.1|24
1727091650000|2024-09-23 11:40:50|25811.1|25791.1|25811.1|25791.1|25812.7|25792.7|25811.1|25791.1|1
1727091660000|2024-09-23 11:41:00|25813.6|25793.6|25811.1|25791.1|25814.5|25794.5|25811.1|25791.1|12
1727091670000|2024-09-23 11:41:10|||||||||4
1727091680000|2024-09-23 11:41:20|||||||||5
1727091690000|2024-09-23 11:41:30|||||||||7
1727091710000|2024-09-23 11:41:50|25812|25792|25812|25792|25812|25792|25812|25792|3
1727091720000|2024-09-23 11:42:00|25813.6|25793.6|25841.1|25821.1|25841.1|25821.1|25813.6|25793.6|10
1727091730000|2024-09-23 11:42:10|25838.6|25818.6|25814.2|25794.2|25838.6|25818.6|25814.2|25794.2|6
1727091740000|2024-09-23 11:42:20|25816.1|25796.1|25818.6|25798.6|25818.6|25798.6|25816.1|25796.1|0
1727091750000|2024-09-23 11:42:30|25820.2|25800.2|25820.2|25800.2|25820.2|25800.2|25820.2|25800.2|1
1727091760000|2024-09-23 11:42:40|25817.7|25797.7|25813.6|25793.6|25817.7|25797.7|25813.6|25793.6|36
1727091770000|2024-09-23 11:42:50|25816.1|25796.1|25816.1|25796.1|25816.1|25796.1|25816.1|25796.1|3
1727091790000|2024-09-23 11:43:10|25821.1|25801.1|25818.6|25798.6|25821.1|25801.1|25817.9|25797.9|0
1727091810000|2024-09-23 11:43:30|25821.1|25801.1|25821.1|25801.1|25821.1|25801.1|25821.1|25801.1|0
1727091840000|2024-09-23 11:44:00|25822.7|25802.7|25822.7|25802.7|25822.7|25802.7|25822.7|25802.7|1
1727091850000|2024-09-23 11:44:10|25820.2|25800.2|25820.2|25800.2|25820.2|25800.2|25820.2|25800.2|3
1727091860000|2024-09-23 11:44:20|25822.7|25802.7|25820.2|25800.2|25822.7|25802.7|25820.2|25800.2|0
1727091870000|2024-09-23 11:44:30|25817|25797|25816.1|25796.1|25817|25797|25816.1|25796.1|0
1727091880000|2024-09-23 11:44:40|25814.5|25794.5|25813.6|25793.6|25814.5|25794.5|25811.1|25791.1|1
1727091890000|2024-09-23 11:44:50|25812|25792|25813.6|25793.6|25813.6|25793.6|25812|25792|17
1727091900000|2024-09-23 11:45:00|25815.2|25795.2|25813.6|25793.6|25816.1|25796.1|25813.6|25793.6|1
1727091930000|2024-09-23 11:45:30|25812|25792|25813.6|25793.6|25813.6|25793.6|25809.5|25789.5|9
1727091940000|2024-09-23 11:45:40|||||||||3
1727091950000|2024-09-23 11:45:50|25821.1|25801.1|25824.2|25804.2|25824.2|25804.2|25821.1|25801.1|4
1727091960000|2024-09-23 11:46:00|25820.2|25800.2|25820.2|25800.2|25822.7|25802.7|25820.2|25800.2|0
1727091970000|2024-09-23 11:46:10|25818.6|25798.6|25818.6|25798.6|25818.6|25798.6|25818.6|25798.6|0
1727091990000|2024-09-23 11:46:30|||||||||5
1727092090000|2024-09-23 11:48:10|25820.4|25800.4|25825.2|25805.2|25825.2|25805.2|25820.4|25800.4|1
1727092100000|2024-09-23 11:48:20|25828.6|25808.6|25831.1|25811.1|25831.1|25811.1|25828.6|25808.6|2
1727092110000|2024-09-23 11:48:30|25828.6|25808.6|25828.6|25808.6|25828.6|25808.6|25828.6|25808.6|3
1727092120000|2024-09-23 11:48:40|25829.5|25809.5|25833.6|25813.6|25833.6|25813.6|25829.5|25809.5|3
1727092130000|2024-09-23 11:48:50|||||||||3
1727092140000|2024-09-23 11:49:00|25835.2|25815.2|25833.6|25813.6|25835.2|25815.2|25833.6|25813.6|2
1727092150000|2024-09-23 11:49:10|25832.7|25812.7|25831.1|25811.1|25832.7|25812.7|25831.1|25811.1|3
1727092160000|2024-09-23 11:49:20|25826.1|25806.1|25821.1|25801.1|25826.1|25806.1|25821.1|25801.1|1
1727092180000|2024-09-23 11:49:40|25822.7|25802.7|25827.7|25807.7|25827.7|25807.7|25822.7|25802.7|2
1727092190000|2024-09-23 11:49:50|||||||||1
1727092240000|2024-09-23 11:50:40|25826.1|25806.1|25825.2|25805.2|25827.7|25807.7|25825.2|25805.2|1
1727092270000|2024-09-23 11:51:10|25826.7|25806.7|25832.7|25812.7|25832.7|25812.7|25826.7|25806.7|3
1727092300000|2024-09-23 11:51:40|25832.6|25812.6|25832.6|25812.6|25832.6|25812.6|25832.6|25812.6|0
1727092340000|2024-09-23 11:52:20|25833.6|25813.6|25871.7|25851.7|25871.7|25851.7|25833.6|25813.6|29
1727092350000|2024-09-23 11:52:30|25872.6|25852.6|25875.1|25855.1|25875.1|25855.1|25872.6|25852.6|4
1727092360000|2024-09-23 11:52:40|25872.6|25852.6|25872.6|25852.6|25875.1|25855.1|25872.6|25852.6|1
1727092370000|2024-09-23 11:52:50|25868.6|25848.6|25863.6|25843.6|25868.6|25848.6|25863.6|25843.6|2
1727092380000|2024-09-23 11:53:00|25866.1|25846.1|25877.6|25857.6|25877.6|25857.6|25863.6|25843.6|13
1727092400000|2024-09-23 11:53:20|25886.1|25866.1|25904.2|25884.2|25904.2|25884.2|25886.1|25866.1|7
1727092410000|2024-09-23 11:53:30|25905.1|25885.1|25906.7|25886.7|25906.7|25886.7|25905.1|25885.1|2
1727092420000|2024-09-23 11:53:40|25907.6|25887.6|25907.6|25887.6|25907.6|25887.6|25907.6|25887.6|0
1727092430000|2024-09-23 11:53:50|25909.2|25889.2|25905.1|25885.1|25910.1|25890.1|25905.1|25885.1|5
1727092440000|2024-09-23 11:54:00|25909.2|25889.2|25905.1|25885.1|25909.2|25889.2|25905.1|25885.1|3
1727092450000|2024-09-23 11:54:10|25907.6|25887.6|25905.1|25885.1|25907.6|25887.6|25905.1|25885.1|5
1727092470000|2024-09-23 11:54:30|25906.1|25886.1|25906.1|25886.1|25906.1|25886.1|25906.1|25886.1|0
1727092490000|2024-09-23 11:54:50|25905.1|25885.1|25904.2|25864.2|25905.1|25885.1|25896.7|25864.2|13
1727092500000|2024-09-23 11:55:00|25891.1|25871.1|25883.8|25863.8|25891.1|25871.1|25883.8|25863.8|8
1727092510000|2024-09-23 11:55:10|25877.9|25857.9|25876.1|25856.1|25877.9|25857.9|25876.1|25856.1|2
1727092520000|2024-09-23 11:55:20|25874.5|25854.5|25876.1|25856.1|25876.1|25856.1|25873.6|25853.6|4
1727092530000|2024-09-23 11:55:30|25874.5|25854.5|25868.6|25848.6|25874.5|25854.5|25868.6|25848.6|1
1727092540000|2024-09-23 11:55:40|25866.1|25846.1|25866.1|25846.1|25867.6|25847.6|25866.1|25846.1|0
1727092560000|2024-09-23 11:56:00|||||||||1
1727092570000|2024-09-23 11:56:10|25864.5|25844.5|25864.5|25844.5|25864.5|25844.5|25864.5|25844.5|1
1727092580000|2024-09-23 11:56:20|25863.6|25843.6|25861.1|25841.1|25863.6|25843.6|25861.1|25841.1|5
1727092590000|2024-09-23 11:56:30|25866.1|25846.1|25866.1|25846.1|25866.1|25846.1|25866.1|25846.1|0
1727092620000|2024-09-23 11:57:00|25869.2|25849.2|25870.1|25850.1|25870.1|25850.1|25869.2|25849.2|0
1727092640000|2024-09-23 11:57:20|25875.1|25855.1|25882.6|25862.6|25882.6|25862.6|25875.1|25855.1|0
1727092650000|2024-09-23 11:57:30|25884.2|25864.2|25889.2|25869.2|25889.2|25869.2|25884.2|25864.2|0
1727092660000|2024-09-23 11:57:40|25890.8|25870.8|25890.8|25870.8|25890.8|25870.8|25890.8|25870.8|0
1727092670000|2024-09-23 11:57:50|25889.2|25869.2|25893.6|25873.6|25893.6|25873.6|25889.2|25869.2|2
1727092680000|2024-09-23 11:58:00|25891.1|25871.1|25893.6|25873.6|25893.6|25873.6|25891.1|25871.1|2
1727092690000|2024-09-23 11:58:10|||||||||1
1727092700000|2024-09-23 11:58:20|25895.1|25875.1|25896.1|25876.1|25896.1|25876.1|25895.1|25875.1|0
1727092710000|2024-09-23 11:58:30|25897|25877|25901.1|25881.1|25901.1|25881.1|25897|25877|5
1727092730000|2024-09-23 11:58:50|25903.6|25883.6|25903.6|25883.6|25903.6|25883.6|25903.6|25883.6|0
1727092740000|2024-09-23 11:59:00|25906.1|25886.1|25906.1|25886.1|25906.1|25886.1|25906.1|25886.1|2
1727092750000|2024-09-23 11:59:10|25907.6|25887.6|25911.1|25891.1|25911.1|25891.1|25907.6|25887.6|5
1727092760000|2024-09-23 11:59:20|25908.3|25888.3|25874.5|25854.5|25908.3|25888.3|25874.5|25854.5|9
1727092770000|2024-09-23 11:59:30|25877|25857|25877|25857|25877|25857|25874.5|25854.5|1
1727092780000|2024-09-23 11:59:40|25874.5|25854.5|25871.1|25851.1|25874.5|25854.5|25871.1|25851.1|2
1727092790000|2024-09-23 11:59:50|||||||||1
1727092800000|2024-09-23 12:00:00|25877|25857|25872|25852|25887|25858.6|25872|25847|15
1727092810000|2024-09-23 12:00:10|25871.1|25851.1|25873.6|25853.6|25873.6|25853.6|25868.6|25848.6|7
1727092820000|2024-09-23 12:00:20|25874.5|25854.5|25873.6|25853.6|25874.5|25854.5|25873.6|25853.6|3
1727092830000|2024-09-23 12:00:30|||||||||1
1727092840000|2024-09-23 12:00:40|25876.7|25856.7|25851.1|25831.1|25892|25863.6|25851.1|25831.1|28
1727092850000|2024-09-23 12:00:50|25849.5|25829.5|25854.5|25834.5|25856.1|25836.1|25848.6|25828.6|9
1727092860000|2024-09-23 12:01:00|25853.6|25833.6|25869.2|25849.2|25869.2|25849.2|25849.5|25821.1|4
1727092870000|2024-09-23 12:01:10|25870.8|25850.8|25880.1|25860.1|25882.6|25862.6|25870.8|25850.8|9
1727092880000|2024-09-23 12:01:20|25881.7|25861.7|25884.2|25864.2|25884.2|25864.2|25881.7|25861.7|1
1727092890000|2024-09-23 12:01:30|25885.1|25865.1|25887.6|25867.6|25887.6|25867.6|25885.1|25865.1|2
1727092900000|2024-09-23 12:01:40|25886.7|25866.7|25881.1|25861.1|25886.7|25866.7|25881.1|25861.1|3
1727092910000|2024-09-23 12:01:50|25879.5|25859.5|25878.6|25858.6|25879.5|25859.5|25878.6|25858.6|1
1727092920000|2024-09-23 12:02:00|25880.1|25860.1|25887.6|25867.6|25887.6|25867.6|25880.1|25860.1|4
1727092930000|2024-09-23 12:02:10|25888.6|25868.6|25893.6|25873.6|25893.6|25873.6|25888.6|25868.6|2
1727092940000|2024-09-23 12:02:20|25895.4|25875.4|25898.6|25878.6|25898.6|25878.6|25895.4|25875.4|2
1727092950000|2024-09-23 12:02:30|||||||||1
1727092960000|2024-09-23 12:02:40|25903.3|25883.3|25916.7|25896.7|25916.7|25896.7|25903.3|25883.3|38
1727092970000|2024-09-23 12:02:50|25918.6|25898.6|25923.6|25903.6|25923.6|25903.6|25918.6|25898.6|17
1727092980000|2024-09-23 12:03:00|25922|25902|25963.6|25943.6|25980.1|25951.1|25921.1|25901.1|13
1727092990000|2024-09-23 12:03:10|25956.1|25936.1|25963.6|25943.6|25965.1|25945.1|25942|25922|13
1727093000000|2024-09-23 12:03:20|25962|25942|25973.6|25953.6|25973.6|25953.6|25962|25942|15
1727093010000|2024-09-23 12:03:30|25976.1|25956.1|25967|25947|25976.1|25956.1|25967|25947|12
1727093020000|2024-09-23 12:03:40|25963.6|25943.6|25951.1|25931.1|25963.6|25943.6|25951.1|25931.1|9
1727093030000|2024-09-23 12:03:50|25948.3|25928.3|25931.1|25911.1|25948.3|25928.3|25931.1|25911.1|49
1727093040000|2024-09-23 12:04:00|25932.6|25912.6|25934.2|25914.2|25935.1|25915.1|25932.6|25912.6|6
1727093050000|2024-09-23 12:04:10|25933.3|25913.3|25933.3|25913.3|25933.3|25913.3|25933.3|25913.3|11
1727093060000|2024-09-23 12:04:20|25932.4|25912.4|25927.6|25907.6|25933.3|25913.3|25927.6|25907.6|4
1727093070000|2024-09-23 12:04:30|25925.1|25905.1|25912.2|25892.2|25925.1|25905.1|25912.2|25892.2|6
1727093080000|2024-09-23 12:04:40|25907|25887|25877.9|25857.9|25907|25887|25877.9|25857.9|8
1727093090000|2024-09-23 12:04:50|25873.5|25853.5|25866|25846|25873.5|25853.5|25866|25846|2
1727093100000|2024-09-23 12:05:00|25868.5|25848.5|25868.5|25848.5|25868.5|25848.5|25868.5|25848.5|0
1727093110000|2024-09-23 12:05:10|25876|25856|25900.1|25860.1|25904.2|25861|25876|25844.2|8
1727093120000|2024-09-23 12:05:20|25888.5|25868.5|25888.5|25868.5|25888.5|25868.5|25888.5|25868.5|8
1727093130000|2024-09-23 12:05:30|25887|25867|25885.1|25865.1|25887|25867|25883.5|25863.5|1
1727093140000|2024-09-23 12:05:40|25883.5|25863.5|25891.7|25871.7|25891.7|25871.7|25883.5|25863.5|16
1727093150000|2024-09-23 12:05:50|25896|25876|25898.5|25878.5|25898.5|25878.5|25895.1|25875.1|1
1727093160000|2024-09-23 12:06:00|25894.5|25874.5|25894.5|25874.5|25894.5|25874.5|25894.5|25874.5|17
1727093170000|2024-09-23 12:06:10|25893.5|25873.5|25887.6|25867.6|25893.5|25873.5|25887.6|25867.6|19
1727093180000|2024-09-23 12:06:20|25890.1|25870.1|25892.6|25872.6|25892.6|25872.6|25890.1|25870.1|0
1727093190000|2024-09-23 12:06:30|25891|25871|25892|25872|25893.5|25873.5|25891|25871|12
1727093200000|2024-09-23 12:06:40|25894.5|25874.5|25891|25871|25894.5|25874.5|25891|25871|5
1727093210000|2024-09-23 12:06:50|25892.9|25872.9|25897.6|25877.6|25897.6|25877.6|25892.9|25872.9|2
1727093220000|2024-09-23 12:07:00|25904.5|25884.5|25906|25886|25906|25886|25904.5|25884.5|0
1727093230000|2024-09-23 12:07:10|25911|25891|25913.5|25893.5|25913.5|25893.5|25911|25891|2
1727093240000|2024-09-23 12:07:20|25915.1|25895.1|25923.5|25903.5|25923.5|25903.5|25915.1|25895.1|2
1727093250000|2024-09-23 12:07:30|||||||||1
1727093260000|2024-09-23 12:07:40|25927.6|25907.6|25943.3|25903.3|25943.3|25909.2|25927.6|25903.3|18
1727093270000|2024-09-23 12:07:50|25944.2|25904.2|25938.3|25918.3|25944.2|25918.3|25938.3|25904.2|0
1727093280000|2024-09-23 12:08:00|25939.2|25919.2|25971.7|25951.7|25971.7|25951.7|25939.2|25919.2|33
1727093290000|2024-09-23 12:08:10|25984.2|25964.2|25988.3|25968.3|25988.3|25968.3|25984.2|25964.2|1
1727093300000|2024-09-23 12:08:20|25986.7|25966.7|25984.2|25964.2|25986.7|25966.7|25984.2|25964.2|4
1727093310000|2024-09-23 12:08:30|25985.8|25965.8|25999.2|25979.2|25999.2|25979.2|25985.8|25965.8|18
1727093320000|2024-09-23 12:08:40|26004.2|25984.2|26001.7|25981.7|26004.2|25984.2|25999.2|25979.2|13
1727093330000|2024-09-23 12:08:50|26003.3|25983.3|25999.2|25979.2|26003.3|25983.3|25999.2|25979.2|70
1727093340000|2024-09-23 12:09:00|25997.6|25977.6|25995.8|25975.8|25997.6|25977.6|25995.8|25975.8|6
1727093350000|2024-09-23 12:09:10|25994.9|25974.9|25979.2|25959.2|25994.9|25974.9|25979.2|25959.2|3
1727093360000|2024-09-23 12:09:20|25978.3|25958.3|25986.7|25966.7|25986.7|25966.7|25978.3|25958.3|6
1727093370000|2024-09-23 12:09:30|25992.4|25972.4|25992.4|25972.4|25992.4|25972.4|25992.4|25972.4|11
1727093380000|2024-09-23 12:09:40|25990.8|25970.8|25989.9|25969.9|25990.8|25970.8|25989.9|25969.9|18
1727093390000|2024-09-23 12:09:50|25986.7|25966.7|25985.8|25965.8|25988.3|25968.3|25985.8|25965.8|7
1727093400000|2024-09-23 12:10:00|25982.4|25962.4|25994.9|25974.9|25994.9|25974.9|25982.4|25962.4|2
1727093410000|2024-09-23 12:10:10|25997.4|25977.4|26012.4|25992.4|26012.4|25992.4|25997.4|25977.4|7
1727093420000|2024-09-23 12:10:20|26011.4|25991.4|26012.4|25992.4|26012.4|25992.4|26011.4|25991.4|0
1727093430000|2024-09-23 12:10:30|26007.4|25987.4|25997.4|25977.4|26012.4|25992.4|25997.4|25977.4|3
1727093440000|2024-09-23 12:10:40|25995.8|25975.8|25992.4|25972.4|25995.8|25975.8|25992.4|25972.4|1
1727093450000|2024-09-23 12:10:50|25990.8|25970.8|25988.3|25968.3|25990.8|25970.8|25988.3|25968.3|0
1727093460000|2024-09-23 12:11:00|25989.9|25969.9|25974.9|25954.9|25989.9|25969.9|25974.9|25954.9|5
1727093470000|2024-09-23 12:11:10|25969.9|25949.9|25961.7|25941.7|25969.9|25949.9|25961.7|25941.7|5
1727093480000|2024-09-23 12:11:20|25959.9|25939.9|25961.4|25941.4|25961.4|25941.4|25958.3|25938.3|18
1727093490000|2024-09-23 12:11:30|25959.9|25939.9|25974.9|25954.9|25974.9|25954.9|25959.9|25939.9|28
1727093500000|2024-09-23 12:11:40|25978.3|25958.3|25999.9|25979.9|25999.9|25979.9|25978.3|25958.3|11
1727093510000|2024-09-23 12:11:50|||||||||2
1727093520000|2024-09-23 12:12:00|25997.4|25977.4|25997.4|25977.4|25997.4|25977.4|25997.4|25977.4|4
1727093530000|2024-09-23 12:12:10|25998.3|25978.3|26029.9|25989.9|26029.9|25991.4|25998.3|25978.3|8
1727093540000|2024-09-23 12:12:20|26023.9|26003.9|26010.1|25990.1|26023.9|26003.9|26007|25987|77
1727093550000|2024-09-23 12:12:30|26007.6|25987.6|26012.4|25992.4|26012.4|25992.4|26007.6|25987.6|3
1727093560000|2024-09-23 12:12:40|26013.3|25993.3|26005.8|25985.8|26013.3|25993.3|26005.8|25985.8|5
1727093570000|2024-09-23 12:12:50|26004.2|25984.2|25981.4|25961.4|26004.2|25984.2|25981.4|25961.4|6
1727093580000|2024-09-23 12:13:00|25979.9|25959.9|25984.9|25964.9|25984.9|25964.9|25978.3|25958.3|6
1727093600000|2024-09-23 12:13:20|26003|25983|26003|25983|26003|25983|26003|25983|2
1727093610000|2024-09-23 12:13:30|26007.4|25987.4|26014.9|25994.9|26014.9|25994.9|26007.4|25987.4|1
1727093620000|2024-09-23 12:13:40|26017.4|25997.4|26017.4|25997.4|26017.4|25997.4|26017.4|25997.4|0
1727093630000|2024-09-23 12:13:50|26018.3|25998.3|26024.9|26004.9|26024.9|26004.9|26018.3|25998.3|5
1727093640000|2024-09-23 12:14:00|26032.4|26012.4|26038.7|25978.7|26041.4|26012.4|26027.4|25977.1|30
1727093650000|2024-09-23 12:14:10|26029.6|26009.6|26029.6|26009.6|26029.6|26009.6|26029.6|26009.6|15
1727093660000|2024-09-23 12:14:20|26028.9|26008.9|26021.4|25981.4|26028.9|26008.9|26017.3|25981.4|4
1727093670000|2024-09-23 12:14:30|26023.3|25983.3|26014.8|25994.8|26023.3|25999.8|26014.8|25983.3|2
1727093680000|2024-09-23 12:14:40|26012.3|25992.3|26008.9|25988.9|26012.3|25992.3|26008.9|25988.9|0
1727093690000|2024-09-23 12:14:50|26006.4|25986.4|26018|25998|26018|25998|26006.4|25986.4|8
1727093700000|2024-09-23 12:15:00|26015.5|25995.5|26033.9|26013.9|26033.9|26013.9|26015.5|25995.5|6
1727093710000|2024-09-23 12:15:10|26035.5|26015.5|26035.5|26015.5|26035.5|26015.5|26035.5|26015.5|3
1727093720000|2024-09-23 12:15:20|26033.9|26013.9|26017.3|25997.3|26033.9|26013.9|26017.3|25997.3|12
1727093730000|2024-09-23 12:15:30|26014.8|25994.8|26012.3|25992.3|26014.8|25994.8|26012.3|25992.3|3
1727093740000|2024-09-23 12:15:40|26013.9|25993.9|26013.9|25993.9|26013.9|25993.9|26013.9|25993.9|0
1727093750000|2024-09-23 12:15:50|26012.3|25992.3|26012.3|25992.3|26012.3|25992.3|26012.3|25992.3|2
1727093770000|2024-09-23 12:16:10|26010.8|25990.8|26002.3|25982.3|26010.8|25990.8|26002.3|25982.3|3
1727093780000|2024-09-23 12:16:20|26000.8|25980.8|25999.8|25979.8|26000.8|25980.8|25998.9|25978.9|5
1727093790000|2024-09-23 12:16:30|26004.8|25984.8|26004.8|25984.8|26004.8|25984.8|26004.8|25984.8|2
1727093800000|2024-09-23 12:16:40|26006.4|25986.4|26011.4|25991.4|26011.4|25991.4|26006.4|25986.4|2
1727093810000|2024-09-23 12:16:50|26014.8|25994.8|26014.8|25994.8|26014.8|25994.8|26014.8|25994.8|2
1727093820000|2024-09-23 12:17:00|26017.3|25997.3|25995.8|25975.8|26019.8|25999.8|25995.8|25975.8|8
1727093830000|2024-09-23 12:17:10|25992.3|25972.3|25985.8|25965.8|25992.3|25972.3|25985.8|25965.8|3
1727093840000|2024-09-23 12:17:20|25980.8|25960.8|25977.3|25957.3|25980.8|25960.8|25977.3|25957.3|5
1727093850000|2024-09-23 12:17:30|25975.8|25955.8|25982.3|25962.3|25982.3|25962.3|25974.8|25954.8|4
1727093860000|2024-09-23 12:17:40|||||||||1
1727093870000|2024-09-23 12:17:50|25980.8|25960.8|25982.3|25962.3|25982.3|25962.3|25980.8|25960.8|0
1727093880000|2024-09-23 12:18:00|25984.8|25964.8|26017.3|25997.3|26028.9|26008.9|25984.8|25964.8|17
1727093890000|2024-09-23 12:18:10|26012.3|25992.3|26014.8|25994.8|26014.8|25994.8|26012.3|25992.3|2
1727093900000|2024-09-23 12:18:20|26010.8|25990.8|26003.3|25983.3|26010.8|25990.8|26003.3|25983.3|0
1727093910000|2024-09-23 12:18:30|26000.8|25980.8|25999.8|25979.8|26000.8|25980.8|25999.2|25979.2|2
1727093920000|2024-09-23 12:18:40|25998.3|25978.3|25994.8|25974.8|25998.3|25978.3|25994.8|25974.8|2
1727093930000|2024-09-23 12:18:50|25997.3|25977.3|25994.8|25974.8|25997.3|25977.3|25994.8|25974.8|3
1727093940000|2024-09-23 12:19:00|25993.3|25973.3|25993.3|25973.3|25993.3|25973.3|25991.7|25971.7|0
1727093950000|2024-09-23 12:19:10|25990.8|25970.8|25990.8|25970.8|25990.8|25970.8|25990.8|25970.8|2
1727093960000|2024-09-23 12:19:20|25992.3|25972.3|25989.8|25969.8|25992.3|25972.3|25989.8|25969.8|0
1727093970000|2024-09-23 12:19:30|25983.3|25963.3|25978.9|25958.9|25983.3|25963.3|25976.4|25956.4|2
1727093980000|2024-09-23 12:19:40|25979.8|25959.8|25988.9|25968.9|25988.9|25968.9|25977.3|25957.3|13
1727093990000|2024-09-23 12:19:50|25984.2|25964.2|25975.8|25955.8|25984.2|25964.2|25975.8|25955.8|11
1727094000000|2024-09-23 12:20:00|25974.8|25954.8|25958.9|25938.9|25974.8|25954.8|25958.9|25938.9|8
1727094010000|2024-09-23 12:20:10|25953.9|25933.9|25954.6|25914.6|25957.1|25933.9|25947.1|25914.6|4
1727094020000|2024-09-23 12:20:20|25953|25913|25924.8|25904.8|25953|25916.4|25924.8|25904.8|2
1727094030000|2024-09-23 12:20:30|25929.8|25909.8|25931.4|25911.4|25933|25913|25929.8|25909.8|9
1727094040000|2024-09-23 12:20:40|25934.8|25914.8|25927.3|25907.3|25937.3|25917.3|25927.3|25907.3|5
1727094050000|2024-09-23 12:20:50|25926.4|25906.4|25927.3|25887.3|25927.3|25906.4|25919.8|25887.3|1
1727094060000|2024-09-23 12:21:00|25919.8|25899.8|25913.3|25893.3|25919.8|25899.8|25913.3|25893.3|13
1727094070000|2024-09-23 12:21:10|25912.3|25892.3|25937.3|25917.3|25937.3|25917.3|25912.3|25892.3|9
1727094080000|2024-09-23 12:21:20|25939.8|25919.8|25933.3|25913.3|25939.8|25919.8|25933.3|25913.3|9
1727094100000|2024-09-23 12:21:40|25931.7|25911.7|25927.3|25907.3|25931.7|25911.7|25927.3|25907.3|1
1727094110000|2024-09-23 12:21:50|25926.4|25906.4|25918.3|25898.3|25933.3|25906.4|25918.3|25893.3|7
1727094120000|2024-09-23 12:22:00|25917.3|25897.3|25914.8|25894.8|25917.3|25897.3|25914.8|25894.8|0
1727094130000|2024-09-23 12:22:10|25917.3|25897.3|25920.1|25900.1|25920.1|25900.1|25917.3|25897.3|11
1727094140000|2024-09-23 12:22:20|25923.3|25903.3|25949.8|25929.8|25949.8|25929.8|25923.3|25903.3|6
1727094150000|2024-09-23 12:22:30|25952.3|25932.3|25955.8|25935.8|25955.8|25935.8|25952.3|25932.3|4
1727094160000|2024-09-23 12:22:40|25957.3|25937.3|25957.3|25937.3|25962.3|25942.3|25957.3|25937.3|1
1727094180000|2024-09-23 12:23:00|25958.9|25938.9|25965.5|25945.5|25965.5|25945.5|25958.9|25938.9|1
1727094190000|2024-09-23 12:23:10|25967.3|25947.3|25969.8|25949.8|25969.8|25949.8|25967.3|25947.3|3
1727094200000|2024-09-23 12:23:20|25964.8|25944.8|25964.8|25944.8|25964.8|25944.8|25964.8|25944.8|5
1727094210000|2024-09-23 12:23:30|25962.1|25942.1|25962.3|25942.3|25962.3|25942.3|25957.3|25937.3|4
1727094220000|2024-09-23 12:23:40|25960.8|25940.8|25962.3|25942.3|25962.3|25942.3|25959.8|25939.8|3
1727094230000|2024-09-23 12:23:50|25960.8|25940.8|25963.3|25943.3|25963.3|25943.3|25959.8|25939.8|0
1727094240000|2024-09-23 12:24:00|25964.8|25944.8|25979.8|25959.8|25979.8|25959.8|25964.8|25944.8|19
1727094250000|2024-09-23 12:24:10|25982.6|25962.6|25984.2|25964.2|25984.2|25964.2|25982.6|25962.6|22
1727094260000|2024-09-23 12:24:20|25977.9|25957.9|25964.8|25944.8|25977.9|25957.9|25964.8|25944.8|3
1727094270000|2024-09-23 12:24:30|25959.8|25939.8|25942.3|25922.3|25959.8|25939.8|25942.3|25922.3|4
1727094280000|2024-09-23 12:24:40|||||||||4
1727094290000|2024-09-23 12:24:50|25943.9|25923.9|25944.8|25924.8|25944.8|25924.8|25943.9|25923.9|0
1727094300000|2024-09-23 12:25:00|25943.9|25923.9|25973|25953|25973|25953|25943.9|25923.9|7
1727094310000|2024-09-23 12:25:10|25975.5|25955.5|25975.5|25955.5|25975.5|25955.5|25975.5|25955.5|3
1727094320000|2024-09-23 12:25:20|25978.6|25958.6|25996.4|25976.4|25996.4|25976.4|25978.6|25958.6|4
1727094330000|2024-09-23 12:25:30|25998.9|25978.9|25998.9|25978.9|25998.9|25978.9|25998.9|25978.9|1
1727094340000|2024-09-23 12:25:40|25997.3|25977.3|25997.3|25977.3|25997.3|25977.3|25997.3|25977.3|0
1727094350000|2024-09-23 12:25:50|25998.9|25978.9|26004.8|25984.8|26004.8|25984.8|25997.3|25977.3|8
1727094360000|2024-09-23 12:26:00|26007.3|25987.3|26012.3|25992.3|26012.3|25992.3|26007.3|25987.3|2
1727094370000|2024-09-23 12:26:10|26008.9|25988.9|26003.9|25983.9|26008.9|25988.9|26003.9|25983.9|5
1727094380000|2024-09-23 12:26:20|25992.3|25972.3|25992.3|25972.3|25992.3|25972.3|25992.3|25972.3|0
1727094390000|2024-09-23 12:26:30|25989.2|25969.2|25987.3|25967.3|25989.2|25969.2|25987.3|25967.3|1
1727094400000|2024-09-23 12:26:40|25979.8|25959.8|25983.9|25963.9|25983.9|25963.9|25979.8|25959.8|5
1727094410000|2024-09-23 12:26:50|25982.3|25962.3|25986.4|25946.4|25986.4|25962.3|25979.8|25946.4|1
1727094420000|2024-09-23 12:27:00|25974.8|25954.8|25973.3|25953.3|25974.8|25954.8|25972.3|25952.3|0
1727094430000|2024-09-23 12:27:10|25973.2|25953.2|25957.3|25937.3|25973.2|25953.2|25954.8|25934.8|4
1727094440000|2024-09-23 12:27:20|||||||||1
1727094450000|2024-09-23 12:27:30|25956.4|25936.4|25956.4|25936.4|25956.4|25936.4|25956.4|25936.4|0
1727094460000|2024-09-23 12:27:40|25954.8|25934.8|25957.3|25937.3|25957.3|25937.3|25954.8|25934.8|6
1727094470000|2024-09-23 12:27:50|25958.9|25938.9|25959.8|25939.8|25959.8|25939.8|25958.9|25938.9|0
1727094480000|2024-09-23 12:28:00|25960.7|25940.7|25964.8|25944.8|25964.8|25944.8|25958.2|25938.2|6
1727094490000|2024-09-23 12:28:10|25966.4|25946.4|25947.3|25927.3|25967.3|25947.3|25947.3|25927.3|3
1727094500000|2024-09-23 12:28:20|25944.8|25924.8|25944.8|25924.8|25944.8|25924.8|25944.8|25924.8|0
1727094510000|2024-09-23 12:28:30|25941.4|25921.4|25938.9|25918.9|25941.4|25921.4|25938.9|25918.9|1
1727094520000|2024-09-23 12:28:40|25943|25923|25942.3|25922.3|25943.2|25923.2|25942.3|25922.3|0
1727094530000|2024-09-23 12:28:50|25941.4|25921.4|25939.8|25919.8|25941.4|25921.4|25935.7|25915.7|2
1727094540000|2024-09-23 12:29:00|||||||||1
1727094550000|2024-09-23 12:29:10|25938.2|25918.2|25938.2|25918.2|25938.2|25918.2|25938.2|25918.2|1
1727094560000|2024-09-23 12:29:20|25937.3|25917.3|25937.3|25917.3|25939.8|25919.8|25937.3|25917.3|1
1727094570000|2024-09-23 12:29:30|25938.2|25918.2|25939.8|25919.8|25939.8|25919.8|25938.2|25918.2|1
1727094580000|2024-09-23 12:29:40|25937.1|25917.1|25931.7|25911.7|25937.1|25917.1|25931.7|25911.7|5
1727094590000|2024-09-23 12:29:50|25929.8|25909.8|25939.8|25919.8|25939.8|25919.8|25929.8|25909.8|8
1727094600000|2024-09-23 12:30:00|25944.6|25924.6|25928.2|25908.2|25945.7|25925.7|25926.4|25906.4|17
1727094620000|2024-09-23 12:30:20|25927.3|25907.3|25941.4|25921.4|25941.4|25921.4|25927.3|25907.3|6
1727094630000|2024-09-23 12:30:30|25943|25923|25948.9|25928.9|25948.9|25928.9|25943|25923|9
1727094640000|2024-09-23 12:30:40|25950.5|25930.5|25968.9|25948.9|25968.9|25948.9|25950.5|25930.5|10
1727094650000|2024-09-23 12:30:50|||||||||1
1727094660000|2024-09-23 12:31:00|25965.7|25945.7|25951.4|25931.4|25965.7|25945.7|25951.4|25931.4|9
1727094670000|2024-09-23 12:31:10|25949.8|25929.8|25943.9|25923.9|25949.8|25929.8|25943.9|25923.9|4
1727094680000|2024-09-23 12:31:20|||||||||2
1727094690000|2024-09-23 12:31:30|25942.1|25922.1|25929.8|25909.8|25942.1|25922.1|25929.8|25909.8|7
1727094700000|2024-09-23 12:31:40|25926.7|25906.7|25929.8|25909.8|25929.8|25909.8|25925.7|25905.7|8
1727094710000|2024-09-23 12:31:50|25931.4|25911.4|25938.9|25918.9|25938.9|25918.9|25931.4|25911.4|3
1727094720000|2024-09-23 12:32:00|25937.3|25917.3|25944.8|25924.8|25944.8|25924.8|25937.3|25917.3|6
1727094730000|2024-09-23 12:32:10|25943.2|25923.2|25938.9|25918.9|25943.2|25923.2|25938.9|25918.9|0
1727094740000|2024-09-23 12:32:20|25936.4|25916.4|25929.8|25909.8|25936.4|25916.4|25929.8|25909.8|1
1727094750000|2024-09-23 12:32:30|25928.9|25908.9|25928.9|25908.9|25928.9|25908.9|25928.9|25908.9|0
1727094760000|2024-09-23 12:32:40|25929.8|25909.8|25946.4|25906.4|25946.4|25909.8|25929.8|25906.4|16
1727094780000|2024-09-23 12:33:00|25947.3|25907.3|25948|25928|25948|25928|25942.1|25907.3|2
1727094790000|2024-09-23 12:33:10|25946.4|25926.4|25928.9|25908.9|25946.4|25926.4|25928.9|25908.9|21
1727094800000|2024-09-23 12:33:20|25921.4|25901.4|25892.3|25872.3|25921.4|25901.4|25892.3|25872.3|7
1727094810000|2024-09-23 12:33:30|25883.2|25863.2|25879.8|25859.8|25883.2|25863.2|25878.9|25858.9|6
1727094820000|2024-09-23 12:33:40|25881.4|25861.4|25888.6|25868.6|25888.6|25868.6|25881.4|25861.4|0
1727094830000|2024-09-23 12:33:50|25890.5|25870.5|25893.9|25873.9|25893.9|25873.9|25888.9|25868.9|3
1727094840000|2024-09-23 12:34:00|25897.3|25877.3|25899.8|25879.8|25902.3|25882.3|25897.3|25877.3|4
1727094860000|2024-09-23 12:34:20|25895.7|25875.7|25894.8|25874.8|25898.2|25878.2|25894.8|25874.8|9
1727094880000|2024-09-23 12:34:40|25889.8|25869.8|25887.3|25867.3|25889.8|25869.8|25887.3|25867.3|3
1727094890000|2024-09-23 12:34:50|25894.8|25874.8|25912.3|25892.3|25912.3|25892.3|25894.8|25874.8|8
1727094900000|2024-09-23 12:35:00|25917.3|25897.3|25938.9|25918.9|25938.9|25918.9|25917.3|25897.3|4
1727094910000|2024-09-23 12:35:10|25942|25922|25939.8|25919.8|25958.9|25938.9|25939.8|25919.8|13
1727094920000|2024-09-23 12:35:20|25935.1|25915.1|25929.8|25909.8|25935.1|25915.1|25929.8|25909.8|0
1727094930000|2024-09-23 12:35:30|25928.2|25908.2|25927.3|25907.3|25928.2|25908.2|25925.7|25905.7|3
1727094940000|2024-09-23 12:35:40|25929.8|25909.8|25933.9|25913.9|25933.9|25913.9|25929.8|25909.8|2
1727094950000|2024-09-23 12:35:50|25937.3|25917.3|25939.8|25919.8|25943|25923|25937.3|25917.3|6
1727094960000|2024-09-23 12:36:00|25930.7|25910.7|25928.9|25908.9|25931.4|25911.4|25928.9|25908.9|3
1727094970000|2024-09-23 12:36:10|25922.3|25902.3|25923.9|25903.9|25923.9|25903.9|25919.8|25899.8|6
1727094980000|2024-09-23 12:36:20|25925.7|25905.7|25923.2|25903.2|25925.7|25905.7|25923.2|25903.2|0
1727094990000|2024-09-23 12:36:30|25922.3|25902.3|25919.8|25899.8|25922.3|25902.3|25919.8|25899.8|3
1727095000000|2024-09-23 12:36:40|25907.3|25887.3|25908.9|25888.9|25908.9|25888.9|25903.2|25883.2|4
1727095010000|2024-09-23 12:36:50|25909.8|25889.8|25914.8|25894.8|25914.8|25894.8|25909.8|25889.8|6
1727095020000|2024-09-23 12:37:00|25928.2|25888.2|25929.8|25889.8|25929.8|25889.8|25928.2|25888.2|2
1727095030000|2024-09-23 12:37:10|25926.4|25906.4|25926.4|25906.4|25926.4|25906.4|25926.4|25906.4|3
1727095040000|2024-09-23 12:37:20|25928.9|25908.9|25928.9|25908.9|25928.9|25908.9|25928.9|25908.9|7
1727095050000|2024-09-23 12:37:30|25931.4|25911.4|25933|25913|25933|25913|25931.4|25911.4|3
1727095060000|2024-09-23 12:37:40|25928.9|25908.9|25927.3|25907.3|25928.9|25908.9|25927.3|25907.3|1
1727095070000|2024-09-23 12:37:50|25926.4|25906.4|25926.4|25906.4|25926.4|25906.4|25926.4|25906.4|0
1727095080000|2024-09-23 12:38:00|25928|25908|25931.4|25911.4|25931.4|25911.4|25928|25908|2
1727095110000|2024-09-23 12:38:30|25929.8|25909.8|25929.8|25909.8|25929.8|25909.8|25929.8|25909.8|0
1727095120000|2024-09-23 12:38:40|25931.4|25911.4|25931.4|25911.4|25931.4|25911.4|25931.4|25911.4|1
1727095130000|2024-09-23 12:38:50|25929.8|25909.8|25929.8|25909.8|25929.8|25909.8|25929.8|25909.8|1
1727095140000|2024-09-23 12:39:00|25931.4|25911.4|25928.9|25908.9|25931.4|25911.4|25928.9|25908.9|2
1727095150000|2024-09-23 12:39:10|||||||||1
1727095160000|2024-09-23 12:39:20|25933.9|25913.9|25933.9|25913.9|25933.9|25913.9|25933.9|25913.9|7
1727095170000|2024-09-23 12:39:30|25937|25917|25938.9|25918.9|25938.9|25918.9|25937|25917|3
1727095180000|2024-09-23 12:39:40|25939.8|25919.8|25941.4|25921.4|25941.4|25921.4|25939.8|25919.8|1
1727095190000|2024-09-23 12:39:50|||||||||2
1727095200000|2024-09-23 12:40:00|||||||||7
1727095210000|2024-09-23 12:40:10|25943|25923|25941.4|25921.4|25943|25923|25941.4|25921.4|2
1727095220000|2024-09-23 12:40:20|25938.9|25918.9|25938|25918|25938.9|25918.9|25938|25918|3
1727095230000|2024-09-23 12:40:30|25935.2|25915.2|25930.5|25910.5|25935.2|25915.2|25930.5|25910.5|3
1727095240000|2024-09-23 12:40:40|25937.3|25897.3|25932|25912|25937.3|25912|25930.5|25897.3|11
1727095250000|2024-09-23 12:40:50|25933|25913|25938.6|25918.6|25938.6|25918.6|25933|25913|9
1727095260000|2024-09-23 12:41:00|25933|25913|25921.4|25901.4|25933|25913|25921.4|25901.4|7
1727095270000|2024-09-23 12:41:10|25919.8|25899.8|25921.4|25901.4|25921.4|25901.4|25919.8|25899.8|0
1727095280000|2024-09-23 12:41:20|25923|25903|25924.5|25904.5|25924.5|25904.5|25923|25903|1
1727095290000|2024-09-23 12:41:30|25925.5|25905.5|25925.5|25905.5|25925.5|25905.5|25925.5|25905.5|3
1727095300000|2024-09-23 12:41:40|||||||||1
1727095320000|2024-09-23 12:42:00|25927|25907|25927|25907|25927|25907|25927|25907|2
1727095330000|2024-09-23 12:42:10|25928|25908|25941.1|25921.1|25941.1|25921.1|25928|25908|6
1727095340000|2024-09-23 12:42:20|25946.1|25926.1|25946.1|25926.1|25946.1|25926.1|25946.1|25926.1|4
1727095350000|2024-09-23 12:42:30|25944.5|25924.5|25953.9|25933.9|25953.9|25933.9|25944.5|25924.5|3
1727095360000|2024-09-23 12:42:40|25957|25937|25953|25933|25958|25938|25953|25933|3
1727095380000|2024-09-23 12:43:00|25952|25932|25953|25933|25953|25933|25952|25932|1
1727095390000|2024-09-23 12:43:10|25953.9|25933.9|25953.9|25933.9|25953.9|25933.9|25953.9|25933.9|0
1727095410000|2024-09-23 12:43:30|25955.5|25935.5|25955.5|25935.5|25955.5|25935.5|25955.5|25935.5|0
1727095420000|2024-09-23 12:43:40|25958|25938|25959.5|25939.5|25959.5|25939.5|25958|25938|0
1727095430000|2024-09-23 12:43:50|25960.5|25940.5|25959.5|25939.5|25960.5|25940.5|25959.5|25939.5|3
1727095440000|2024-09-23 12:44:00|25962|25942|25967|25947|25967|25947|25962|25942|1
1727095450000|2024-09-23 12:44:10|25965.5|25945.5|25965.5|25945.5|25965.5|25945.5|25965.5|25945.5|5
1727095470000|2024-09-23 12:44:30|25966.4|25946.4|25966.4|25946.4|25966.4|25946.4|25966.4|25946.4|0
1727095480000|2024-09-23 12:44:40|25964.5|25944.5|25955.5|25935.5|25964.5|25944.5|25955.5|25935.5|6
1727095490000|2024-09-23 12:44:50|25949.5|25929.5|25932|25912|25949.5|25929.5|25932|25912|4
1727095500000|2024-09-23 12:45:00|25930.5|25910.5|25946.1|25926.1|25946.1|25926.1|25927|25907|15
1727095520000|2024-09-23 12:45:20|25947|25927|25944.5|25924.5|25947|25927|25944.5|25924.5|2
1727095530000|2024-09-23 12:45:30|25943|25923|25942|25922|25943|25923|25940.5|25920.5|5
1727095540000|2024-09-23 12:45:40|25944.5|25924.5|25943|25923|25944.5|25924.5|25943|25923|4
1727095550000|2024-09-23 12:45:50|25944.5|25924.5|25945.5|25925.5|25945.5|25925.5|25944.5|25924.5|0
1727095560000|2024-09-23 12:46:00|25947|25927|25947|25927|25948|25928|25947|25927|9
1727095570000|2024-09-23 12:46:10|25942|25922|25951.8|25931.8|25951.8|25931.8|25935.5|25915.5|14
1727095580000|2024-09-23 12:46:20|25953.6|25933.6|25954.5|25934.5|25954.5|25934.5|25953.6|25933.6|3
1727095590000|2024-09-23 12:46:30|||||||||2
1727095600000|2024-09-23 12:46:40|||||||||18
1727095610000|2024-09-23 12:46:50|25953|25933|25929.8|25909.8|25953|25933|25929.8|25909.8|10
1727095620000|2024-09-23 12:47:00|25928.9|25908.9|25926.4|25906.4|25928.9|25908.9|25926.4|25906.4|9
1727095630000|2024-09-23 12:47:10|25925.5|25905.5|25925.5|25905.5|25925.5|25905.5|25925.5|25905.5|4
1727095640000|2024-09-23 12:47:20|25928.6|25908.6|25932.7|25912.7|25932.7|25912.7|25928.6|25908.6|5
1727095660000|2024-09-23 12:47:40|25935.2|25915.2|25942|25922|25944.5|25924.5|25935.2|25915.2|1
1727095670000|2024-09-23 12:47:50|25943.6|25923.6|25950.4|25930.4|25950.4|25930.4|25943.6|25923.6|0
1727095680000|2024-09-23 12:48:00|25947|25927|25947|25927|25947|25927|25947|25927|5
1727095690000|2024-09-23 12:48:10|25943.9|25923.9|25945.4|25925.4|25945.4|25925.4|25943.9|25923.9|1
1727095700000|2024-09-23 12:48:20|25946.4|25926.4|25947.9|25927.9|25947.9|25927.9|25946.4|25926.4|3
1727095720000|2024-09-23 12:48:40|||||||||1
1727095740000|2024-09-23 12:49:00|25949.5|25929.5|25949.5|25929.5|25949.5|25929.5|25949.5|25929.5|2
1727095750000|2024-09-23 12:49:10|25947.9|25927.9|25947.9|25927.9|25947.9|25927.9|25947.9|25927.9|7
1727095760000|2024-09-23 12:49:20|||||||||1
1727095780000|2024-09-23 12:49:40|25946.1|25926.1|25925.4|25905.4|25946.1|25926.1|25925.4|25905.4|2
1727095790000|2024-09-23 12:49:50|25927.9|25907.9|25927|25907|25927.9|25907.9|25925.4|25905.4|5
1727095800000|2024-09-23 12:50:00|25927.9|25907.9|25933.6|25913.6|25935.2|25915.2|25927.9|25907.9|4
1727095810000|2024-09-23 12:50:10|25934.5|25914.5|25934.5|25914.5|25934.5|25914.5|25934.5|25914.5|0
1727095820000|2024-09-23 12:50:20|25932|25912|25930.4|25910.4|25932|25912|25930.4|25910.4|1
1727095830000|2024-09-23 12:50:30|25927.9|25907.9|25925.4|25905.4|25927.9|25907.9|25922.9|25902.9|2
1727095840000|2024-09-23 12:50:40|25922.3|25902.3|25922.9|25902.9|25925.4|25905.4|25920.4|25900.4|10
1727095850000|2024-09-23 12:50:50|25924.5|25904.5|25927|25907|25927|25907|25924.5|25904.5|1
1727095860000|2024-09-23 12:51:00|25910.4|25890.4|25883.2|25863.2|25910.4|25890.4|25883.2|25863.2|47
1727095870000|2024-09-23 12:51:10|25882.3|25862.3|25882.3|25862.3|25882.3|25862.3|25882.3|25862.3|0
1727095880000|2024-09-23 12:51:20|25877.3|25857.3|25856.4|25836.4|25877.3|25857.3|25856.4|25836.4|7
1727095890000|2024-09-23 12:51:30|25853.9|25833.9|25825.1|25805.1|25853.9|25833.9|25825.1|25805.1|36
1727095900000|2024-09-23 12:51:40|25826.6|25806.6|25805.1|25785.1|25826.6|25806.6|25805.1|25785.1|4
1727095910000|2024-09-23 12:51:50|25804.1|25784.1|25806.6|25786.6|25806.6|25786.6|25804.1|25784.1|2
1727095920000|2024-09-23 12:52:00|25809.1|25789.1|25818.5|25798.5|25818.5|25798.5|25809.1|25789.1|4
1727095930000|2024-09-23 12:52:10|25821.6|25801.6|25812.6|25792.6|25821.6|25801.6|25812.6|25792.6|8
1727095940000|2024-09-23 12:52:20|25821.4|25801.4|25825.7|25805.7|25825.7|25805.7|25821.4|25801.4|6
1727095950000|2024-09-23 12:52:30|25832|25812|25819.1|25799.1|25835.7|25815.7|25819.1|25799.1|9
1727095960000|2024-09-23 12:52:40|25817.6|25797.6|25815.7|25795.7|25824.1|25797.6|25809.1|25782.3|17
1727095970000|2024-09-23 12:52:50|25809.1|25789.1|25809.1|25789.1|25809.1|25789.1|25809.1|25789.1|0
1727095980000|2024-09-23 12:53:00|25807.6|25787.6|25778.2|25758.2|25807.6|25787.6|25776.6|25756.6|17
1727096000000|2024-09-23 12:53:20|25774.1|25754.1|25768.2|25748.2|25774.1|25754.1|25768.2|25748.2|8
1727096010000|2024-09-23 12:53:30|25763.5|25743.5|25755.3|25735.3|25763.5|25743.5|25755.3|25735.3|2
1727096020000|2024-09-23 12:53:40|25753.5|25733.5|25760.7|25740.7|25763.5|25743.5|25753.5|25733.5|11
1727096030000|2024-09-23 12:53:50|25754.1|25734.1|25768.2|25728.2|25768.2|25734.1|25753.2|25728.2|7
1727096040000|2024-09-23 12:54:00|25754.1|25734.1|25733.5|25713.5|25754.1|25734.1|25731.6|25698.2|28
1727096050000|2024-09-23 12:54:10|25745|25705|25746|25706|25746|25706|25745|25705|1
1727096060000|2024-09-23 12:54:20|25745|25705|25750|25710|25750|25710|25745|25705|1
1727096070000|2024-09-23 12:54:30|25749.1|25709.1|25737.5|25717.5|25749.1|25717.5|25737.5|25709.1|1
1727096080000|2024-09-23 12:54:40|25734.1|25714.1|25739.1|25699.1|25739.1|25714.1|25734.1|25699.1|15
1727096090000|2024-09-23 12:54:50|25738.2|25698.2|25731.6|25711.6|25738.2|25711.6|25731.4|25698.2|14
1727096100000|2024-09-23 12:55:00|25733.2|25713.2|25750.7|25730.7|25750.7|25730.7|25733.2|25713.2|5
1727096110000|2024-09-23 12:55:10|25760.7|25740.7|25779.8|25759.8|25779.8|25759.8|25760.7|25740.7|10
1727096120000|2024-09-23 12:55:20|25792.3|25752.3|25792.3|25752.3|25792.3|25752.3|25792.3|25752.3|1
1727096160000|2024-09-23 12:56:00|25785.4|25765.4|25790.7|25770.7|25791.6|25771.6|25785.4|25765.4|4
1727096170000|2024-09-23 12:56:10|25788.2|25768.2|25778.2|25758.2|25788.2|25768.2|25778.2|25758.2|6
1727096210000|2024-09-23 12:56:50|25777.3|25757.3|25777.3|25757.3|25777.3|25757.3|25777.3|25757.3|0
1727096220000|2024-09-23 12:57:00|25775.7|25755.7|25773.2|25733.2|25775.7|25755.7|25773.2|25733.2|3
1727096230000|2024-09-23 12:57:10|25755.7|25735.7|25753.2|25733.2|25755.7|25735.7|25753.2|25733.2|3
1727096250000|2024-09-23 12:57:30|25751.6|25731.6|25757.3|25737.3|25757.3|25737.3|25750.7|25730.7|1
1727096260000|2024-09-23 12:57:40|25758.2|25738.2|25763.2|25743.2|25764.1|25744.1|25758.2|25738.2|3
1727096280000|2024-09-23 12:58:00|25765.7|25745.7|25804.1|25744.1|25804.1|25745.7|25765.7|25744.1|14
1727096300000|2024-09-23 12:58:20|25792.5|25772.5|25790.7|25770.7|25792.5|25772.5|25790.7|25770.7|8
1727096310000|2024-09-23 12:58:30|||||||||2
1727096320000|2024-09-23 12:58:40|25789.1|25769.1|25788.2|25768.2|25789.1|25769.1|25788.2|25768.2|3
1727096340000|2024-09-23 12:59:00|25791.6|25771.6|25808.9|25788.9|25808.9|25788.9|25791.6|25771.6|5
1727096350000|2024-09-23 12:59:10|25811.6|25791.6|25814.1|25794.1|25814.1|25794.1|25811.6|25791.6|3
1727096360000|2024-09-23 12:59:20|25812.5|25792.5|25808.5|25788.5|25812.5|25792.5|25808.5|25788.5|2
1727096380000|2024-09-23 12:59:40|25810|25790|25807.5|25787.5|25810|25790|25807.5|25787.5|0
1727096390000|2024-09-23 12:59:50|25805|25785|25802.5|25782.5|25805|25785|25802.5|25782.5|4
1727096400000|2024-09-23 13:00:00|25806.6|25786.6|25844.1|25824.1|25844.1|25824.1|25806.6|25786.6|8
1727096410000|2024-09-23 13:00:10|25840.7|25820.7|25845|25825|25845|25825|25834.1|25814.1|20
1727096420000|2024-09-23 13:00:20|25848.2|25828.2|25895.4|25855.4|25895.4|25855.4|25848.2|25828.2|19
1727096430000|2024-09-23 13:00:30|25892.9|25872.9|25909.1|25889.1|25915.7|25895.7|25892.9|25872.9|23
1727096440000|2024-09-23 13:00:40|25907.5|25887.5|25902.5|25882.5|25907.5|25887.5|25902.5|25882.5|4
1727096450000|2024-09-23 13:00:50|25900.7|25880.7|25899.1|25879.1|25902.3|25882.3|25899.1|25879.1|0
1727096460000|2024-09-23 13:01:00|25901.6|25881.6|25901.6|25881.6|25901.6|25881.6|25901.6|25881.6|0
1727096470000|2024-09-23 13:01:10|25904.1|25884.1|25896|25876|25904.1|25884.1|25896|25876|12
1727096480000|2024-09-23 13:01:20|25894.4|25874.4|25885|25865|25894.4|25874.4|25884.1|25864.1|16
1727096490000|2024-09-23 13:01:30|25884.1|25864.1|25881.6|25861.6|25886.6|25866.6|25877.3|25857.3|19
1727096510000|2024-09-23 13:01:50|25880.7|25860.7|25880.7|25860.7|25880.7|25860.7|25880.7|25860.7|2
1727096520000|2024-09-23 13:02:00|25874.1|25854.1|25874.1|25854.1|25874.1|25854.1|25871|25851|2
1727096530000|2024-09-23 13:02:10|25875|25855|25875|25855|25875|25855|25875|25855|0
1727096540000|2024-09-23 13:02:20|25881.6|25861.6|25897.9|25857.9|25897.9|25861.6|25881.6|25857.9|4
1727096550000|2024-09-23 13:02:30|25895.8|25875.8|25905.7|25885.7|25905.7|25885.7|25895.8|25875.8|0
1727096560000|2024-09-23 13:02:40|25906.6|25886.6|25904.1|25884.1|25906.6|25886.6|25904.1|25884.1|2
1727096570000|2024-09-23 13:02:50|25905.7|25885.7|25921.6|25901.6|25931.6|25911.6|25905.7|25885.7|8
1727096580000|2024-09-23 13:03:00|25919.1|25899.1|25901.6|25881.6|25919.1|25899.1|25901.6|25881.6|1
1727096590000|2024-09-23 13:03:10|25900|25880|25892.5|25872.5|25900|25880|25892.5|25872.5|4
1727096610000|2024-09-23 13:03:30|25890.7|25870.7|25890.7|25870.7|25890.7|25870.7|25890.7|25870.7|0
1727096620000|2024-09-23 13:03:40|25886|25866|25871|25851|25888.5|25866|25871|25848.5|1
1727096630000|2024-09-23 13:03:50|25868.5|25848.5|25861.6|25841.6|25868.5|25848.5|25861.6|25841.6|2
1727096640000|2024-09-23 13:04:00|25871.6|25851.6|25884.1|25864.1|25884.1|25864.1|25871.6|25851.6|14
1727096650000|2024-09-23 13:04:10|25881.6|25861.6|25881.6|25861.6|25881.6|25861.6|25881.6|25861.6|1
1727096660000|2024-09-23 13:04:20|25876.6|25856.6|25876.6|25856.6|25876.6|25856.6|25876.6|25856.6|1
1727096670000|2024-09-23 13:04:30|||||||||1
1727096690000|2024-09-23 13:04:50|25878.2|25858.2|25879.8|25859.8|25879.8|25859.8|25878.2|25858.2|1
1727096700000|2024-09-23 13:05:00|25878.2|25858.2|25878.2|25858.2|25878.2|25858.2|25878.2|25858.2|2
1727096710000|2024-09-23 13:05:10|25877.3|25857.3|25877.3|25857.3|25877.3|25857.3|25877.3|25857.3|0
1727096720000|2024-09-23 13:05:20|25879.1|25859.1|25883.2|25863.2|25883.2|25863.2|25879.1|25859.1|1
1727096730000|2024-09-23 13:05:30|25881.6|25861.6|25877.3|25857.3|25881.6|25861.6|25877.3|25857.3|10
1727096760000|2024-09-23 13:06:00|25874.8|25854.8|25871.6|25851.6|25874.8|25854.8|25869.1|25849.1|6
1727096770000|2024-09-23 13:06:10|25869.1|25849.1|25898.2|25878.2|25898.2|25878.2|25869.1|25849.1|19
1727096780000|2024-09-23 13:06:20|25903.2|25883.2|25905.7|25885.7|25906.6|25886.6|25903.2|25883.2|3
1727096790000|2024-09-23 13:06:30|25900.7|25880.7|25900.7|25880.7|25900.7|25880.7|25900.7|25880.7|2
1727096810000|2024-09-23 13:06:50|25894.1|25874.1|25891.6|25871.6|25894.1|25874.1|25891.6|25871.6|2
1727096820000|2024-09-23 13:07:00|25888.5|25868.5|25866.6|25846.6|25888.5|25868.5|25866.6|25846.6|43
1727096830000|2024-09-23 13:07:10|25864.1|25844.1|25858.2|25838.2|25864.1|25844.1|25854.1|25834.1|7
1727096850000|2024-09-23 13:07:30|25859.8|25839.8|25860.7|25840.7|25860.7|25840.7|25859.8|25839.8|2
1727096860000|2024-09-23 13:07:40|25861.6|25841.6|25861.6|25841.6|25861.6|25841.6|25861.6|25841.6|1
1727096870000|2024-09-23 13:07:50|25860|25840|25851.6|25831.6|25860|25840|25851.6|25831.6|2
1727096880000|2024-09-23 13:08:00|25853.2|25833.2|25864.1|25844.1|25864.1|25844.1|25853.2|25833.2|8
1727096890000|2024-09-23 13:08:10|25863.2|25843.2|25864.1|25844.1|25864.1|25844.1|25861.6|25841.6|6
1727096910000|2024-09-23 13:08:30|25861.6|25841.6|25863.2|25843.2|25863.2|25843.2|25861.6|25841.6|1
1727096920000|2024-09-23 13:08:40|25864.1|25844.1|25859.1|25839.1|25864.1|25844.1|25859.1|25839.1|3
1727096930000|2024-09-23 13:08:50|25860.7|25840.7|25859.1|25839.1|25861.6|25841.6|25859.1|25839.1|2
1727096940000|2024-09-23 13:09:00|25860|25840|25870.7|25850.7|25870.7|25850.7|25860|25840|1
1727096950000|2024-09-23 13:09:10|25868.2|25848.2|25880|25860|25881.6|25861.6|25868.2|25848.2|16
1727096960000|2024-09-23 13:09:20|25879.1|25859.1|25880.7|25860.7|25880.7|25860.7|25879.1|25859.1|5
1727096970000|2024-09-23 13:09:30|25881.6|25861.6|25885.7|25865.7|25885.7|25865.7|25881.6|25861.6|4
1727096980000|2024-09-23 13:09:40|||||||||1
1727096990000|2024-09-23 13:09:50|25888.2|25868.2|25888.2|25868.2|25888.2|25868.2|25888.2|25868.2|1
1727097000000|2024-09-23 13:10:00|25889.8|25869.8|25871.6|25851.6|25889.8|25869.8|25871.6|25851.6|3
1727097020000|2024-09-23 13:10:20|25873.2|25853.2|25886.6|25866.6|25886.6|25866.6|25873.2|25853.2|6
1727097030000|2024-09-23 13:10:30|25884.1|25864.1|25881.6|25861.6|25884.1|25864.1|25881.6|25861.6|1
1727097040000|2024-09-23 13:10:40|25883.2|25863.2|25884.1|25864.1|25884.1|25864.1|25883.2|25863.2|3
1727097050000|2024-09-23 13:10:50|25887.3|25867.3|25885.7|25865.7|25889.1|25869.1|25885.7|25865.7|1
1727097060000|2024-09-23 13:11:00|25882.5|25862.5|25876.6|25856.6|25884.1|25864.1|25876.6|25856.6|3
1727097080000|2024-09-23 13:11:20|25868.4|25848.4|25868.4|25848.4|25868.4|25848.4|25868.4|25848.4|2
1727097090000|2024-09-23 13:11:30|25867.5|25847.5|25867.5|25847.5|25867.5|25847.5|25867.5|25847.5|0
1727097100000|2024-09-23 13:11:40|25866.6|25846.6|25869.1|25849.1|25869.1|25849.1|25866.6|25846.6|3
1727097110000|2024-09-23 13:11:50|||||||||1
1727097130000|2024-09-23 13:12:10|25880.7|25860.7|25881.6|25861.6|25884.1|25864.1|25880.7|25860.7|9
1727097140000|2024-09-23 13:12:20|25880|25860|25879.1|25859.1|25881.6|25861.6|25879.1|25859.1|3
1727097150000|2024-09-23 13:12:30|||||||||1
1727097180000|2024-09-23 13:13:00|25881.6|25861.6|25881.6|25861.6|25881.6|25861.6|25881.6|25861.6|4
1727097200000|2024-09-23 13:13:20|25884.8|25864.8|25888.2|25868.2|25889.1|25869.1|25884.8|25864.8|3
1727097210000|2024-09-23 13:13:30|25889.1|25869.1|25889.1|25869.1|25889.1|25869.1|25889.1|25869.1|0
1727097220000|2024-09-23 13:13:40|25891.6|25871.6|25879.1|25859.1|25894.1|25874.1|25879.1|25859.1|11
1727097230000|2024-09-23 13:13:50|||||||||1
1727097240000|2024-09-23 13:14:00|25877.5|25857.5|25876.6|25856.6|25877.5|25857.5|25876.6|25856.6|2
1727097250000|2024-09-23 13:14:10|25879.8|25859.8|25883.4|25863.4|25883.4|25863.4|25879.8|25859.8|0
1727097260000|2024-09-23 13:14:20|25884.4|25864.4|25883.2|25863.2|25885|25865|25883.2|25863.2|5
1727097280000|2024-09-23 13:14:40|25885|25865|25889.7|25869.7|25889.7|25869.7|25885|25865|2
1727097290000|2024-09-23 13:14:50|25893.2|25873.2|25903.8|25883.8|25903.8|25883.8|25893.2|25873.2|1
1727097300000|2024-09-23 13:15:00|25906.6|25886.6|25910.9|25890.9|25923.2|25903.2|25906.6|25886.6|11
1727097310000|2024-09-23 13:15:10|25915|25895|25934.1|25914.1|25934.1|25914.1|25915|25895|8
1727097320000|2024-09-23 13:15:20|25939.1|25919.1|25953.2|25933.2|25953.2|25933.2|25939.1|25913.2|16
1727097330000|2024-09-23 13:15:30|25954.1|25934.1|25985.4|25965.4|25985.4|25965.4|25954.1|25934.1|12
1727097340000|2024-09-23 13:15:40|25987|25967|25987.2|25967.2|25989.7|25969.7|25985.7|25965.7|13
1727097350000|2024-09-23 13:15:50|||||||||1
1727097360000|2024-09-23 13:16:00|||||||||1
1727097370000|2024-09-23 13:16:10|||||||||2
1727097380000|2024-09-23 13:16:20|25984.7|25964.7|25984.7|25964.7|25984.7|25964.7|25984.7|25964.7|2
1727097400000|2024-09-23 13:16:40|||||||||1
1727097410000|2024-09-23 13:16:50|||||||||2
1727097420000|2024-09-23 13:17:00|25986.3|25966.3|25997.9|25977.9|25997.9|25977.9|25986.3|25966.3|4
1727097430000|2024-09-23 13:17:10|26000.4|25980.4|26009.5|25989.5|26009.5|25989.5|26000.4|25980.4|3
1727097440000|2024-09-23 13:17:20|26011.1|25991.1|26012.2|25992.2|26014.7|25994.7|26011.1|25991.1|6
1727097450000|2024-09-23 13:17:30|26018.8|25998.8|26028.2|26008.2|26029.7|26009.7|26018.8|25998.8|16
1727097460000|2024-09-23 13:17:40|26025.7|26005.7|26014.7|25994.7|26025.7|26005.7|26014.7|25994.7|8
1727097470000|2024-09-23 13:17:50|26013.2|25993.2|26010.7|25990.7|26013.2|25993.2|26010.7|25990.7|2
1727097480000|2024-09-23 13:18:00|26012.2|25992.2|26021.3|26001.3|26021.3|26001.3|26012.2|25992.2|6
1727097490000|2024-09-23 13:18:10|26018.8|25998.8|26021.3|26001.3|26021.3|26001.3|26018.8|25998.8|8
1727097500000|2024-09-23 13:18:20|26023.8|26003.8|26022.2|26002.2|26023.8|26003.8|26022.2|26002.2|1
1727097510000|2024-09-23 13:18:30|26018.8|25998.8|26020.7|26000.7|26022.9|26002.9|26018.8|25998.8|3
1727097520000|2024-09-23 13:18:40|26018.8|25998.8|26014.7|25994.7|26018.8|25998.8|26012.2|25992.2|12
1727097530000|2024-09-23 13:18:50|26016.3|25996.3|26014.7|25994.7|26016.3|25996.3|26014.7|25994.7|3
1727097550000|2024-09-23 13:19:10|26013.2|25993.2|26012.2|25992.2|26013.2|25993.2|26012.2|25992.2|0
1727097560000|2024-09-23 13:19:20|||||||||5
1727097580000|2024-09-23 13:19:40|||||||||3
1727097590000|2024-09-23 13:19:50|26013.8|25993.8|26013.8|25993.8|26013.8|25993.8|26013.8|25993.8|1
1727097600000|2024-09-23 13:20:00|26018.8|25998.8|26019.7|25999.7|26019.7|25999.7|26018.8|25998.8|4
1727097610000|2024-09-23 13:20:10|26024.7|26004.7|26019.7|25999.7|26024.7|26004.7|26019.7|25999.7|4
1727097620000|2024-09-23 13:20:20|26024.7|26004.7|26022.2|26002.2|26024.7|26004.7|26022.2|26002.2|1
1727097630000|2024-09-23 13:20:30|26014.2|25994.2|26006.3|25986.3|26014.2|25994.2|25999.7|25979.7|3
1727097640000|2024-09-23 13:20:40|26007.2|25987.2|26012.2|25992.2|26012.2|25992.2|26007.2|25987.2|0
1727097650000|2024-09-23 13:20:50|26013.8|25993.8|26002.2|25982.2|26014.7|25994.7|26002.2|25982.2|3
1727097660000|2024-09-23 13:21:00|26000.7|25980.7|25999.7|25979.7|26000.7|25980.7|25999.7|25979.7|0
1727097670000|2024-09-23 13:21:10|26000.7|25980.7|25994.7|25974.7|26002.2|25982.2|25994.7|25974.7|3
1727097680000|2024-09-23 13:21:20|25993.2|25973.2|25979.1|25959.1|25993.2|25973.2|25979.1|25959.1|1
1727097690000|2024-09-23 13:21:30|25969.7|25949.7|25952.2|25932.2|25970.7|25949.7|25949.7|25929.7|9
1727097700000|2024-09-23 13:21:40|25950.7|25930.7|25949.7|25929.7|25950.7|25930.7|25949.7|25929.7|0
1727097720000|2024-09-23 13:22:00|25938.5|25918.5|25932.2|25912.2|25938.5|25918.5|25932.2|25912.2|2
1727097730000|2024-09-23 13:22:10|25930.7|25910.7|25912.2|25892.2|25930.7|25910.7|25906.9|25886.9|8
1727097740000|2024-09-23 13:22:20|25904.7|25884.7|25918.2|25898.2|25931.3|25911.3|25904.7|25884.7|18
1727097750000|2024-09-23 13:22:30|25917.2|25897.2|25919.7|25899.7|25919.7|25899.7|25916.3|25896.3|6
1727097760000|2024-09-23 13:22:40|25922.9|25902.9|25926.3|25906.3|25926.3|25906.3|25922.9|25902.9|2
1727097770000|2024-09-23 13:22:50|25924.7|25904.7|25924.7|25904.7|25924.7|25904.7|25924.7|25904.7|5
1727097780000|2024-09-23 13:23:00|25923.8|25903.8|25923.8|25903.8|25923.8|25903.8|25923.8|25903.8|2
1727097800000|2024-09-23 13:23:20|25925.4|25905.4|25927.2|25907.2|25927.2|25907.2|25925.4|25905.4|0
1727097810000|2024-09-23 13:23:30|25932.2|25912.2|25934.7|25914.7|25934.7|25914.7|25932.2|25912.2|0
1727097820000|2024-09-23 13:23:40|||||||||3
1727097830000|2024-09-23 13:23:50|||||||||1
1727097840000|2024-09-23 13:24:00|25933.2|25913.2|25929.7|25909.7|25933.2|25913.2|25922.2|25902.2|4
1727097850000|2024-09-23 13:24:10|25948.2|25928.2|25956|25936|25956|25936|25948.2|25928.2|5
1727097860000|2024-09-23 13:24:20|25972.2|25932.2|25965.4|25945.4|25972.2|25945.4|25965.4|25932.2|0
1727097870000|2024-09-23 13:24:30|25966.3|25946.3|25974.7|25954.7|25974.7|25954.7|25966.3|25946.3|1
1727097880000|2024-09-23 13:24:40|25972.2|25952.2|25969.7|25949.7|25972.2|25952.2|25969.7|25949.7|4
1727097890000|2024-09-23 13:24:50|||||||||2
1727097900000|2024-09-23 13:25:00|25961.3|25941.3|25952.2|25932.2|25961.3|25941.3|25952.2|25932.2|1
1727097910000|2024-09-23 13:25:10|25951.3|25931.3|25955.7|25935.7|25955.7|25935.7|25951.3|25931.3|8
1727097920000|2024-09-23 13:25:20|25957.2|25937.2|25958.2|25938.2|25958.2|25938.2|25957.2|25937.2|0
1727097940000|2024-09-23 13:25:40|25956.6|25936.6|25956.6|25936.6|25956.6|25936.6|25956.6|25936.6|1
1727097950000|2024-09-23 13:25:50|25955.7|25935.7|25955.7|25935.7|25955.7|25935.7|25955.7|25935.7|0
1727097960000|2024-09-23 13:26:00|25953.2|25933.2|25951.6|25931.6|25953.2|25933.2|25951.6|25931.6|0
1727097970000|2024-09-23 13:26:10|25947.5|25927.5|25947.5|25927.5|25947.5|25927.5|25947.5|25927.5|3
1727097980000|2024-09-23 13:26:20|||||||||2
1727097990000|2024-09-23 13:26:30|25949.1|25929.1|25947.5|25927.5|25949.1|25929.1|25947.5|25927.5|0
1727098000000|2024-09-23 13:26:40|25945|25925|25945|25925|25945|25925|25945|25925|0
1727098010000|2024-09-23 13:26:50|25944.7|25924.7|25947.2|25927.2|25947.2|25927.2|25944.7|25924.7|13
1727098020000|2024-09-23 13:27:00|25950.4|25930.4|25952.2|25932.2|25952.2|25932.2|25950.4|25930.4|0
1727098030000|2024-09-23 13:27:10|25954.7|25934.7|25958.8|25938.8|25958.8|25938.8|25954.7|25934.7|1
1727098040000|2024-09-23 13:27:20|25965.4|25945.4|25965.4|25945.4|25965.4|25945.4|25965.4|25945.4|1
1727098050000|2024-09-23 13:27:30|25967.9|25947.9|25969.5|25949.5|25969.5|25949.5|25967.9|25947.9|2
1727098060000|2024-09-23 13:27:40|25971|25951|25974.7|25954.7|25974.7|25954.7|25971|25951|4
1727098070000|2024-09-23 13:27:50|25976.3|25956.3|25976.3|25956.3|25976.3|25956.3|25976.3|25956.3|0
1727098080000|2024-09-23 13:28:00|25977.2|25957.2|25977.2|25957.2|25977.2|25957.2|25977.2|25957.2|0
1727098090000|2024-09-23 13:28:10|25979.7|25959.7|25980.6|25960.6|25980.6|25960.6|25979.7|25959.7|0
1727098100000|2024-09-23 13:28:20|25984.7|25964.7|25995.6|25975.6|25995.6|25975.6|25984.7|25964.7|11
1727098110000|2024-09-23 13:28:30|25999.7|25979.7|26002.2|25982.2|26002.2|25982.2|25999.7|25979.7|1
1727098130000|2024-09-23 13:28:50|26005.6|25985.6|25993.1|25973.1|26007.2|25987.2|25993.1|25973.1|8
1727098140000|2024-09-23 13:29:00|25989.7|25969.7|25984.1|25964.1|25998.1|25969.7|25984.1|25957.2|4
1727098150000|2024-09-23 13:29:10|25980.6|25960.6|25972.2|25952.2|25983.1|25960.6|25972.2|25942.2|0
1727098160000|2024-09-23 13:29:20|25967.2|25947.2|25967.2|25947.2|25967.2|25947.2|25967.2|25947.2|1
1727098170000|2024-09-23 13:29:30|25964.7|25944.7|25964.7|25944.7|25967.2|25947.2|25964.7|25944.7|1
1727098180000|2024-09-23 13:29:40|25969.7|25949.7|25967.2|25947.2|25969.7|25949.7|25967.2|25947.2|0
1727098200000|2024-09-23 13:30:00|25968.8|25948.8|25967.2|25947.2|25969.7|25949.7|25967.2|25947.2|8
1727098210000|2024-09-23 13:30:10|25964.1|25944.1|25960|25940|25965.6|25945.6|25959.1|25939.1|25
1727098220000|2024-09-23 13:30:20|25957.5|25937.5|25949.1|25929.1|25957.5|25937.5|25949.1|25929.1|1
1727098230000|2024-09-23 13:30:30|25951.6|25931.6|25951.6|25931.6|25951.6|25931.6|25951.6|25931.6|1
1727098240000|2024-09-23 13:30:40|25949.1|25929.1|25941.6|25921.6|25949.1|25929.1|25941.6|25921.6|4
1727098250000|2024-09-23 13:30:50|||||||||182
1727098260000|2024-09-23 13:31:00|25940.6|25920.6|25937.5|25917.5|25941.6|25921.6|25937.5|25917.5|6
1727098270000|2024-09-23 13:31:10|25933.4|25913.4|25929.1|25909.1|25933.4|25913.4|25929.1|25909.1|2
1727098280000|2024-09-23 13:31:20|25927.5|25907.5|25926.6|25906.6|25927.5|25907.5|25926.6|25906.6|1
1727098300000|2024-09-23 13:31:40|||||||||4
1727098320000|2024-09-23 13:32:00|25925|25905|25933.1|25913.1|25933.1|25913.1|25925|25905|2
1727098330000|2024-09-23 13:32:10|25934.7|25914.7|25944.5|25924.5|25944.5|25924.5|25934.7|25914.7|1
1727098340000|2024-09-23 13:32:20|25947.9|25927.9|25955.6|25935.6|25955.6|25935.6|25947.9|25927.9|17
1727098350000|2024-09-23 13:32:30|25959.1|25939.1|25960.6|25940.6|25960.6|25940.6|25959.1|25939.1|1
1727098360000|2024-09-23 13:32:40|25961.6|25941.6|25961.6|25941.6|25961.6|25941.6|25961.6|25941.6|0
1727098380000|2024-09-23 13:33:00|25959.1|25939.1|25972.2|25952.2|25972.2|25952.2|25959.1|25939.1|1
1727098390000|2024-09-23 13:33:10|25974.1|25954.1|25974.1|25954.1|25974.1|25954.1|25974.1|25954.1|0
1727098400000|2024-09-23 13:33:20|25976.6|25956.6|25979.1|25959.1|25979.1|25959.1|25974.1|25954.1|2
1727098420000|2024-09-23 13:33:40|25981.6|25961.6|25984.1|25964.1|25984.1|25964.1|25981.6|25961.6|1
1727098430000|2024-09-23 13:33:50|25981.6|25961.6|25986.6|25966.6|25986.6|25966.6|25981.6|25961.6|1
1727098440000|2024-09-23 13:34:00|25994.7|25974.7|26000.6|25980.6|26000.6|25980.6|25994.7|25974.7|8
1727098450000|2024-09-23 13:34:10|26002.2|25982.2|26008.1|25988.1|26008.1|25988.1|26002.2|25982.2|3
1727098460000|2024-09-23 13:34:20|26009.7|25989.7|26019.7|25999.7|26019.7|25999.7|26009.7|25989.7|37
1727098470000|2024-09-23 13:34:30|26021.3|26001.3|26025.4|26005.4|26025.4|26005.4|26021.3|26001.3|9
1727098480000|2024-09-23 13:34:40|26028.8|26008.8|26057.2|26037.2|26057.2|26037.2|26028.8|26008.8|36
1727098490000|2024-09-23 13:34:50|26055.6|26035.6|26049.7|26029.7|26055.6|26035.6|26044.7|26024.7|13
1727098500000|2024-09-23 13:35:00|26052.9|26032.9|26065.6|26045.6|26069.7|26049.7|26052.9|26032.9|12
1727098510000|2024-09-23 13:35:10|26067.2|26047.2|26059.7|26039.7|26067.2|26047.2|26059.7|26039.7|3
1727098520000|2024-09-23 13:35:20|26058.1|26038.1|26059.7|26039.7|26059.7|26039.7|26056.3|26036.3|11
1727098530000|2024-09-23 13:35:30|26062.2|26042.2|26042.2|26022.2|26062.2|26042.2|26042.2|26022.2|5
1727098540000|2024-09-23 13:35:40|26037.2|26017.2|26034.7|26014.7|26037.2|26017.2|26034.7|26014.7|3
1727098550000|2024-09-23 13:35:50|26032.2|26012.2|26020.6|26000.6|26032.2|26012.2|26020.6|26000.6|2
1727098560000|2024-09-23 13:36:00|26022.2|26002.2|26022.2|26002.2|26022.2|26002.2|26022.2|26002.2|3
1727098570000|2024-09-23 13:36:10|26021.3|26001.3|26021.3|26001.3|26021.3|26001.3|26021.3|26001.3|0
1727098580000|2024-09-23 13:36:20|26019.7|25999.7|26014.4|25954.4|26019.7|25999.7|26007.2|25954.4|21
1727098590000|2024-09-23 13:36:30|26001.3|25961.3|26013.8|25993.8|26013.8|25993.8|25988.8|25961.3|8
1727098600000|2024-09-23 13:36:40|26018.8|25998.8|26020.4|26000.4|26020.4|26000.4|26018.8|25998.8|0
1727098620000|2024-09-23 13:37:00|26026.3|26006.3|26067.2|26027.2|26067.2|26033.8|26026.3|26006.3|6
1727098630000|2024-09-23 13:37:10|26054.7|26034.7|26054.7|26034.7|26066.3|26035.6|26054.7|26026.3|0
1727098640000|2024-09-23 13:37:20|26055.6|26035.6|26059.7|26039.7|26059.7|26039.7|26055.6|26035.6|2
1727098660000|2024-09-23 13:37:40|26056.6|26036.6|26052.2|26032.2|26056.6|26036.6|26050.6|26030.6|9
1727098670000|2024-09-23 13:37:50|26050.4|26030.4|26055.6|26035.6|26057.2|26037.2|26050.4|26030.4|11
1727098680000|2024-09-23 13:38:00|26052.2|26032.2|26054.1|26014.1|26054.1|26032.2|26047.2|26014.1|2
1727098690000|2024-09-23 13:38:10|26034.7|26014.7|26011.3|25991.3|26034.7|26014.7|26008.8|25988.8|11
1727098700000|2024-09-23 13:38:20|26010.4|25990.4|26007.2|25987.2|26010.4|25990.4|26007.2|25987.2|4
1727098710000|2024-09-23 13:38:30|26004.7|25984.7|26006.3|25986.3|26006.3|25986.3|26004.7|25984.7|0
1727098720000|2024-09-23 13:38:40|26007.2|25987.2|26009.7|25989.7|26009.7|25989.7|26007.2|25987.2|2
1727098730000|2024-09-23 13:38:50|26008.1|25988.1|26009.7|25989.7|26009.7|25989.7|26008.1|25988.1|1
1727098740000|2024-09-23 13:39:00|26011.3|25991.3|26014.7|25994.7|26014.7|25994.7|26011.3|25991.3|6
1727098750000|2024-09-23 13:39:10|26021|26001|26024.7|26004.7|26024.7|26004.7|26021|26001|2
1727098760000|2024-09-23 13:39:20|26023.8|26003.8|26023.8|26003.8|26023.8|26003.8|26023.8|26003.8|1
1727098770000|2024-09-23 13:39:30|26022.9|26002.9|26008.8|25988.8|26022.9|26002.9|26008.8|25988.8|1
1727098780000|2024-09-23 13:39:40|26010.4|25990.4|26010.4|25990.4|26011.9|25991.9|26010.4|25990.4|10
1727098790000|2024-09-23 13:39:50|26012.9|25992.9|25999.4|25979.4|26012.9|25992.9|25999.4|25979.4|1
1727098800000|2024-09-23 13:40:00|26000.4|25980.4|26000.4|25980.4|26000.4|25980.4|26000.4|25980.4|2
1727098820000|2024-09-23 13:40:20|25999.4|25979.4|25995.4|25975.4|25999.4|25979.4|25995.4|25975.4|1
1727098830000|2024-09-23 13:40:30|26010.1|25970.1|26015.4|25995.4|26021.7|25995.4|26009.2|25961.7|12
1727098840000|2024-09-23 13:40:40|26010.4|25990.4|26010.4|25990.4|26010.4|25990.4|26010.4|25990.4|1
1727098860000|2024-09-23 13:41:00|26009.4|25989.4|26011.9|25991.9|26011.9|25991.9|26009.4|25989.4|2
1727098880000|2024-09-23 13:41:20|26010.4|25990.4|26012.9|25992.9|26012.9|25992.9|26010.4|25990.4|3
1727098890000|2024-09-23 13:41:30|26015.4|25995.4|26044.4|26024.4|26044.4|26024.4|26015.4|25995.4|41
1727098900000|2024-09-23 13:41:40|26046|26026|26053.5|26033.5|26053.5|26033.5|26046|26026|2
1727098910000|2024-09-23 13:41:50|26054.4|26034.4|26051.9|26031.9|26054.4|26034.4|26051.9|26031.9|5
1727098920000|2024-09-23 13:42:00|26050.4|26030.4|26046.9|26026.9|26051.9|26031.9|26046.9|26026.9|6
1727098930000|2024-09-23 13:42:10|26041.9|26021.9|26044.4|26024.4|26044.4|26024.4|26041.9|26021.9|1
1727098940000|2024-09-23 13:42:20|26046.9|26026.9|26042.9|26022.9|26046.9|26026.9|26042.9|26022.9|2
1727098950000|2024-09-23 13:42:30|26041.3|26021.3|26041.3|26021.3|26041.3|26021.3|26041.3|26021.3|2
1727098960000|2024-09-23 13:42:40|26039.4|26019.4|26029.4|26009.4|26039.4|26019.4|26027.9|26007.9|6
1727098970000|2024-09-23 13:42:50|26030.4|26010.4|26030.4|26010.4|26030.4|26010.4|26030.4|26010.4|4
1727098980000|2024-09-23 13:43:00|26032.9|26012.9|26028.8|26008.8|26040.4|26020.4|26028.8|26008.8|6
1727098990000|2024-09-23 13:43:10|26027.9|26007.9|26027.9|26007.9|26029.4|26009.4|26026|26006|1
1727099000000|2024-09-23 13:43:20|26026.9|26006.9|26024.4|26004.4|26027.6|26007.6|26024.4|26004.4|3
1727099020000|2024-09-23 13:43:40|26022.9|26002.9|26022.9|26002.9|26022.9|26002.9|26021.3|26001.3|3
1727099030000|2024-09-23 13:43:50|26019.4|25999.4|26019.4|25999.4|26022.9|26002.9|26019.4|25999.4|14
1727099040000|2024-09-23 13:44:00|26014.7|25994.7|26015.4|25995.4|26015.4|25995.4|26009.4|25989.4|15
1727099050000|2024-09-23 13:44:10|26013.8|25993.8|26018.8|25998.8|26018.8|25998.8|26012.9|25992.9|5
1727099060000|2024-09-23 13:44:20|26020.4|26000.4|26020.4|26000.4|26021.9|26001.9|26020.4|26000.4|6
1727099070000|2024-09-23 13:44:30|26016.9|25996.9|26012.2|25992.2|26016.9|25996.9|26012.2|25992.2|9
1727099080000|2024-09-23 13:44:40|26008.1|25988.1|26008.1|25988.1|26008.1|25988.1|26008.1|25988.1|0
1727099090000|2024-09-23 13:44:50|26009.7|25989.7|25997.9|25977.9|26009.7|25989.7|25990.4|25970.4|5
1727099100000|2024-09-23 13:45:00|25999.4|25979.4|26015.4|25995.4|26017.9|25997.9|25999.4|25979.4|8
1727099110000|2024-09-23 13:45:10|||||||||1
1727099120000|2024-09-23 13:45:20|26020.4|26000.4|26008.8|25988.8|26020.4|26000.4|26008.8|25988.8|7
1727099130000|2024-09-23 13:45:30|26005.4|25985.4|26000.4|25980.4|26005.4|25985.4|26000.4|25980.4|1
1727099140000|2024-09-23 13:45:40|25998.8|25978.8|25991.9|25971.9|25998.8|25978.8|25990.4|25970.4|6
1727099150000|2024-09-23 13:45:50|25992.9|25972.9|25995.4|25975.4|25995.4|25975.4|25990.4|25970.4|10
1727099160000|2024-09-23 13:46:00|25998.5|25978.5|26025.4|26005.4|26025.4|26005.4|25998.5|25978.5|5
1727099170000|2024-09-23 13:46:10|26023.5|26003.5|26001.3|25981.3|26023.5|26003.5|26001.3|25981.3|61
1727099180000|2024-09-23 13:46:20|26002.9|25982.9|26003.8|25983.8|26005.4|25985.4|26002.2|25982.2|4
1727099190000|2024-09-23 13:46:30|26005.4|25985.4|26013.8|25993.8|26013.8|25993.8|26005.4|25985.4|9
1727099200000|2024-09-23 13:46:40|26015.4|25995.4|26022.2|26002.2|26022.2|26002.2|26015.4|25995.4|1
1727099210000|2024-09-23 13:46:50|||||||||14
1727099220000|2024-09-23 13:47:00|26020.3|25980.3|26007.2|25987.2|26020.3|25990.3|26007.2|25980.3|5
1727099260000|2024-09-23 13:47:40|26009.7|25989.7|26012.2|25992.2|26012.2|25992.2|26009.7|25989.7|349
1727099270000|2024-09-23 13:47:50|26009.7|25989.7|26013.8|25993.8|26013.8|25993.8|26009.7|25989.7|5
1727099280000|2024-09-23 13:48:00|26012.2|25992.2|26017.2|25997.2|26017.2|25997.2|26012.2|25992.2|1
1727099290000|2024-09-23 13:48:10|26020.3|26000.3|26038.8|26018.8|26040.7|26018.8|26020.3|26000.3|14
1727099300000|2024-09-23 13:48:20|26037.2|26017.2|26037.2|26017.2|26038.8|26018.8|26037.2|26017.2|1
1727099310000|2024-09-23 13:48:30|26039.7|26019.7|26039.7|26019.7|26039.7|26019.7|26039.7|26019.7|8
1727099320000|2024-09-23 13:48:40|26043.8|26023.8|26025.1|26005.1|26045.3|26025.3|26020.3|26000.3|44
1727099330000|2024-09-23 13:48:50|26027.8|26007.8|26031.9|26011.9|26031.9|26011.9|26027.8|26007.8|0
1727099340000|2024-09-23 13:49:00|26029.4|26009.4|26040.3|26020.3|26040.3|26020.3|26029.4|26009.4|5
1727099350000|2024-09-23 13:49:10|26044.4|26024.4|26055.3|26035.3|26060.3|26035.3|26044.4|26020.3|11
1727099380000|2024-09-23 13:49:40|||||||||1
1727099400000|2024-09-23 13:50:00|26052.8|26032.8|26062.8|26042.8|26062.8|26042.8|26052.8|26032.8|9
1727099410000|2024-09-23 13:50:10|26061.9|26041.9|26060.3|26040.3|26062.8|26042.8|26060.3|26040.3|17
1727099420000|2024-09-23 13:50:20|26063.5|26043.5|26065.3|26045.3|26065.3|26045.3|26063.5|26043.5|26
1727099430000|2024-09-23 13:50:30|26062.8|26042.8|26062.8|26042.8|26062.8|26042.8|26062.8|26042.8|0
1727099440000|2024-09-23 13:50:40|26065.3|26045.3|26056.9|26036.9|26065.3|26045.3|26056.9|26036.9|1
1727099450000|2024-09-23 13:50:50|26055.3|26035.3|26054.4|26034.4|26055.3|26035.3|26054.4|26034.4|4
1727099460000|2024-09-23 13:51:00|26052.8|26032.8|26054.4|26034.4|26054.4|26034.4|26052.8|26032.8|1
1727099470000|2024-09-23 13:51:10|26035.3|26015.3|25997.2|25977.2|26035.3|26015.3|25997.2|25977.2|56
1727099480000|2024-09-23 13:51:20|25996.3|25976.3|25997.2|25977.2|25997.2|25977.2|25996.3|25976.3|12
1727099490000|2024-09-23 13:51:30|25994|25974|25994|25974|25994|25974|25994|25974|3
1727099500000|2024-09-23 13:51:40|25993.1|25973.1|25991.3|25971.3|25993.1|25973.1|25990.3|25970.3|3
1727099510000|2024-09-23 13:51:50|25992.2|25972.2|25992.2|25972.2|25992.2|25972.2|25992.2|25972.2|0
1727099520000|2024-09-23 13:52:00|25990.6|25970.6|26004.7|25984.7|26004.7|25984.7|25990.6|25970.6|13
1727099530000|2024-09-23 13:52:10|26003.1|25983.1|26003.1|25983.1|26003.1|25983.1|26003.1|25983.1|2
1727099540000|2024-09-23 13:52:20|26004.7|25984.7|26004.7|25984.7|26004.7|25984.7|26004.7|25984.7|2
1727099560000|2024-09-23 13:52:40|26005.6|25985.6|26005.6|25985.6|26005.6|25985.6|26005.6|25985.6|0
1727099570000|2024-09-23 13:52:50|26004.7|25984.7|25992.2|25972.2|26004.7|25984.7|25992.2|25972.2|7
1727099580000|2024-09-23 13:53:00|25989|25969|25982.2|25962.2|25989|25969|25982.2|25962.2|0
1727099590000|2024-09-23 13:53:10|25978.1|25958.1|25980.6|25960.6|25980.6|25960.6|25978.1|25958.1|6
1727099600000|2024-09-23 13:53:20|25982.2|25962.2|25987.2|25967.2|25988.8|25968.8|25982.2|25962.2|4
1727099610000|2024-09-23 13:53:30|25984.7|25964.7|25962.2|25942.2|25984.7|25964.7|25953.1|25933.1|7
1727099620000|2024-09-23 13:53:40|25960.6|25940.6|25972.2|25952.2|25972.2|25952.2|25959.7|25939.7|2
1727099630000|2024-09-23 13:53:50|25974.7|25954.7|25967.2|25947.2|25974.7|25954.7|25965.6|25945.6|4
1727099640000|2024-09-23 13:54:00|25965.3|25945.3|25959.7|25939.7|25965.3|25945.3|25958.1|25938.1|1
1727099650000|2024-09-23 13:54:10|25961.3|25941.3|25962.2|25942.2|25962.2|25942.2|25961.3|25941.3|2
1727099660000|2024-09-23 13:54:20|25964.7|25944.7|25964.7|25944.7|25964.7|25944.7|25963.1|25943.1|0
1727099670000|2024-09-23 13:54:30|25968.1|25948.1|25981.3|25941.3|25981.3|25949.7|25968.1|25941.3|1
1727099680000|2024-09-23 13:54:40|25973.8|25953.8|25981.3|25961.3|25981.3|25961.3|25973.8|25953.8|0
1727099690000|2024-09-23 13:54:50|25983.8|25963.8|25984.7|25964.7|25984.7|25964.7|25983.8|25963.8|2
1727099700000|2024-09-23 13:55:00|25986.3|25966.3|25996.3|25976.3|25996.3|25976.3|25986.3|25966.3|10
1727099710000|2024-09-23 13:55:10|||||||||1
1727099720000|2024-09-23 13:55:20|26012.2|25972.2|26009.7|25989.7|26012.2|25989.7|26009.7|25972.2|2
1727099730000|2024-09-23 13:55:30|26012.2|25992.2|26017.2|25997.2|26017.2|25997.2|26012.2|25992.2|23
1727099740000|2024-09-23 13:55:40|26015.3|25995.3|26012.2|25992.2|26015.3|25995.3|26012.2|25992.2|2
1727099750000|2024-09-23 13:55:50|26009.7|25989.7|26011.3|25971.3|26011.3|25989.7|26002.2|25971.3|15
1727099760000|2024-09-23 13:56:00|25997.2|25977.2|25998.8|25978.8|26006.3|25978.8|25994.7|25966.3|1
1727099770000|2024-09-23 13:56:10|25997.2|25977.2|25994.7|25974.7|25997.2|25977.2|25994.7|25974.7|4
1727099790000|2024-09-23 13:56:30|25993.1|25973.1|25993.1|25973.1|25993.1|25973.1|25993.1|25973.1|6
1727099800000|2024-09-23 13:56:40|25981.8|25961.8|25977.2|25957.2|25981.8|25961.8|25975.6|25955.6|5
1727099810000|2024-09-23 13:56:50|25975.6|25955.6|25972.2|25952.2|25977.2|25957.2|25972.2|25952.2|8
1727099820000|2024-09-23 13:57:00|25969.7|25949.7|25969.7|25949.7|25969.7|25949.7|25969.7|25949.7|2
1727099830000|2024-09-23 13:57:10|25968.1|25948.1|25967.2|25947.2|25968.1|25948.1|25967.2|25947.2|5
1727099840000|2024-09-23 13:57:20|25965.6|25945.6|25963.1|25943.1|25965.6|25945.6|25963.1|25943.1|1
1727099850000|2024-09-23 13:57:30|25961.5|25941.5|25959.7|25939.7|25961.5|25941.5|25959.7|25939.7|2
1727099860000|2024-09-23 13:57:40|25961.3|25941.3|25957.2|25937.2|25962.2|25942.2|25957.2|25937.2|5
1727099870000|2024-09-23 13:57:50|25955.6|25935.6|25954.7|25934.7|25955.6|25935.6|25954.7|25934.7|0
1727099880000|2024-09-23 13:58:00|25952.2|25932.2|25949.7|25929.7|25952.2|25932.2|25949.7|25929.7|4
1727099890000|2024-09-23 13:58:10|25948.8|25928.8|25948.8|25928.8|25948.8|25928.8|25948.8|25928.8|0
1727099900000|2024-09-23 13:58:20|25947.2|25927.2|25949.7|25929.7|25949.7|25929.7|25947.2|25927.2|3
1727099910000|2024-09-23 13:58:30|25946.5|25926.5|25933.8|25913.8|25946.5|25926.5|25933.8|25913.8|9
1727099920000|2024-09-23 13:58:40|25932.2|25912.2|25928.8|25908.8|25932.2|25912.2|25928.8|25908.8|1
1727099930000|2024-09-23 13:58:50|25931.3|25911.3|25937.8|25917.8|25937.8|25917.8|25931.3|25911.3|2
1727099940000|2024-09-23 13:59:00|25938.8|25918.8|25936.3|25916.3|25938.8|25918.8|25936.3|25916.3|0
1727099950000|2024-09-23 13:59:10|25942.2|25922.2|25942.2|25922.2|25942.2|25922.2|25942.2|25922.2|1
1727099960000|2024-09-23 13:59:20|25937.2|25917.2|25934.7|25914.7|25937.2|25917.2|25934.7|25914.7|2
1727099970000|2024-09-23 13:59:30|25936.3|25916.3|25932.2|25912.2|25936.3|25916.3|25932.2|25912.2|5
1727099980000|2024-09-23 13:59:40|25933.1|25913.1|25947.8|25927.8|25950.3|25927.8|25932.2|25910.3|16
1727099990000|2024-09-23 13:59:50|25949.4|25929.4|25957.8|25937.8|25957.8|25937.8|25948.8|25928.8|4
1727100000000|2024-09-23 14:00:00|25958.8|25938.8|25954.7|25934.7|25958.8|25938.8|25954.7|25934.7|3
1727100010000|2024-09-23 14:00:10|25953.1|25933.1|25952.2|25932.2|25953.1|25933.1|25952.2|25932.2|0
1727100020000|2024-09-23 14:00:20|25947.2|25927.2|25939.9|25919.9|25947.2|25927.2|25939.9|25919.9|5
1727100030000|2024-09-23 14:00:30|25938.1|25918.1|25931.3|25911.3|25938.1|25918.1|25931.3|25911.3|15
1727100040000|2024-09-23 14:00:40|25931.2|25911.2|25932.8|25912.8|25932.8|25912.8|25931.2|25911.2|2
1727100050000|2024-09-23 14:00:50|25927.8|25907.8|25924.7|25904.7|25927.8|25907.8|25924.7|25904.7|2
1727100060000|2024-09-23 14:01:00|25922.8|25902.8|25920.3|25900.3|25922.8|25902.8|25920.3|25900.3|20
1727100070000|2024-09-23 14:01:10|25921.9|25901.9|25952.8|25932.8|25967.8|25947.8|25921.9|25901.9|5
1727100080000|2024-09-23 14:01:20|25951.2|25931.2|25939.4|25919.4|25951.2|25931.2|25935.3|25915.3|8
1727100090000|2024-09-23 14:01:30|25941|25921|25949.4|25929.4|25949.4|25929.4|25937.8|25917.8|8
1727100100000|2024-09-23 14:01:40|25952.6|25932.6|25960.3|25940.3|25960.3|25940.3|25952.6|25932.6|1
1727100110000|2024-09-23 14:01:50|25957.8|25937.8|25955.3|25935.3|25960.3|25940.3|25955.3|25935.3|3
1727100120000|2024-09-23 14:02:00|||||||||17
1727100130000|2024-09-23 14:02:10|25957.8|25937.8|25978.5|25958.5|25978.5|25958.5|25957.8|25937.8|3
1727100140000|2024-09-23 14:02:20|25976.9|25956.9|25981.9|25961.9|25981.9|25961.9|25976.9|25956.9|1
1727100150000|2024-09-23 14:02:30|25980.3|25960.3|25970.3|25950.3|25980.3|25960.3|25970.3|25950.3|13
1727100160000|2024-09-23 14:02:40|25971.9|25951.9|25972.8|25952.8|25972.8|25952.8|25971.9|25951.9|0
1727100170000|2024-09-23 14:02:50|25975.3|25955.3|25969.4|25949.4|25976.9|25956.9|25969.4|25949.4|10
1727100180000|2024-09-23 14:03:00|25970.3|25950.3|25970.3|25950.3|25970.3|25950.3|25970.3|25950.3|0
1727100190000|2024-09-23 14:03:10|25967.8|25947.8|25993.5|25973.5|25993.5|25973.5|25967.8|25947.8|42
1727100210000|2024-09-23 14:03:30|25995.1|25975.1|25996|25976|26007.6|25976|25995.1|25967.6|0
1727100220000|2024-09-23 14:03:40|25995.1|25975.1|25991.9|25971.9|25995.1|25975.1|25990.3|25970.3|4
1727100230000|2024-09-23 14:03:50|26003.5|25963.5|25991|25971|26003.5|25971.9|25991|25963.5|1
1727100240000|2024-09-23 14:04:00|25990.1|25970.1|25992.6|25972.6|25992.6|25972.6|25988.5|25968.5|8
1727100250000|2024-09-23 14:04:10|25993.5|25973.5|26016|25996|26016|25996|25993.5|25973.5|9
1727100260000|2024-09-23 14:04:20|26017.5|25997.5|26017.5|25997.5|26017.5|25997.5|26017.5|25997.5|2
1727100270000|2024-09-23 14:04:30|26023.5|25983.5|26005.3|25985.3|26023.5|25985.3|26005.3|25979.1|9
1727100280000|2024-09-23 14:04:40|26003.5|25983.5|26003.5|25983.5|26003.5|25983.5|26003.5|25983.5|0
1727100300000|2024-09-23 14:05:00|25998.5|25978.5|26003.5|25983.5|26003.5|25983.5|25988.5|25962.5|13
1727100310000|2024-09-23 14:05:10|26006|25986|26006.9|25986.9|26006.9|25986.9|26006|25986|3
1727100320000|2024-09-23 14:05:20|26016|25996|26021|26001|26021|26001|26016|25996|6
1727100330000|2024-09-23 14:05:30|26022.5|26002.5|26033.5|26013.5|26033.5|26013.5|26022.5|26002.5|12
1727100340000|2024-09-23 14:05:40|26038.5|26018.5|26038.5|26018.5|26038.5|26018.5|26038.5|26018.5|0
1727100350000|2024-09-23 14:05:50|26037.5|26017.5|26033.5|26013.5|26037.5|26017.5|26033.5|26013.5|3
1727100360000|2024-09-23 14:06:00|26032.5|26012.5|26018.5|25998.5|26032.5|26012.5|26018.5|25998.5|3
1727100370000|2024-09-23 14:06:10|26016.9|25996.9|26016|25996|26016.9|25996.9|26016|25996|0
1727100380000|2024-09-23 14:06:20|26018.5|25998.5|26018.5|25998.5|26018.5|25998.5|26018.5|25998.5|0
1727100400000|2024-09-23 14:06:40|||||||||5
1727100410000|2024-09-23 14:06:50|26014.4|25994.4|26014.4|25994.4|26014.4|25994.4|26014.4|25994.4|1
1727100420000|2024-09-23 14:07:00|26013.5|25993.5|26011|25991|26013.5|25993.5|26008.5|25988.5|5
1727100440000|2024-09-23 14:07:20|26008.5|25988.5|26008.5|25988.5|26008.5|25988.5|26008.5|25988.5|0
1727100450000|2024-09-23 14:07:30|26006.9|25986.9|26006|25986|26006.9|25986.9|26006|25986|5
1727100470000|2024-09-23 14:07:50|||||||||2
1727100480000|2024-09-23 14:08:00|26010|25990|26010|25990|26010|25990|26010|25990|2
1727100490000|2024-09-23 14:08:10|26011|25991|26011|25991|26011|25991|26011|25991|0
1727100500000|2024-09-23 14:08:20|26013.5|25993.5|26020|26000|26020|26000|26013.5|25993.5|9
1727100510000|2024-09-23 14:08:30|26023.5|26003.5|26028.5|26008.5|26028.5|26008.5|26023.5|26003.5|7
1727100520000|2024-09-23 14:08:40|26029.4|26009.4|26039.4|26019.4|26039.4|26019.4|26029.4|26009.4|4
1727100540000|2024-09-23 14:09:00|26036.9|26016.9|26036.9|26016.9|26038.5|26018.5|26036.9|26016.9|10
1727100550000|2024-09-23 14:09:10|26034.4|26014.4|26033.5|26013.5|26036|26016|26031.9|26011.9|3
1727100560000|2024-09-23 14:09:20|26036|26016|26036|26016|26036|26016|26036|26016|6
1727100570000|2024-09-23 14:09:30|26037.5|26017.5|26036|26016|26037.5|26017.5|26036|26016|0
1727100580000|2024-09-23 14:09:40|26035|26015|26035|26015|26035|26015|26035|26015|2
1727100590000|2024-09-23 14:09:50|26038.2|26018.2|26040|26020|26040|26020|26038.2|26018.2|7
1727100600000|2024-09-23 14:10:00|26036.9|26016.9|26032.5|26012.5|26036.9|26016.9|26016|25996|13
1727100610000|2024-09-23 14:10:10|26037.3|26017.3|26040|26020|26040|26020|26037.3|26017.3|2
1727100620000|2024-09-23 14:10:20|26043.5|26023.5|26043.5|26023.5|26043.5|26023.5|26043.5|26023.5|6
1727100630000|2024-09-23 14:10:30|26038.5|26018.5|26038.5|26018.5|26038.5|26018.5|26038.5|26018.5|0
1727100650000|2024-09-23 14:10:50|26043.5|26023.5|26043.5|26023.5|26043.5|26023.5|26043.5|26023.5|10
1727100660000|2024-09-23 14:11:00|26046.2|26026.2|26043.5|26023.5|26061|26041|26041.9|26021.9|4
1727100670000|2024-09-23 14:11:10|26038.5|26018.5|26022.5|26002.5|26044.4|26018.5|26022.5|26002.5|2
1727100680000|2024-09-23 14:11:20|26018.5|25998.5|26023.5|26003.5|26023.5|26003.5|26018.5|25998.5|10
1727100700000|2024-09-23 14:11:40|26025|26005|26025|26005|26025|26005|26025|26005|1
1727100710000|2024-09-23 14:11:50|||||||||4
1727100720000|2024-09-23 14:12:00|26026|26006|26036|26016|26036|26016|26026|26006|3
1727100730000|2024-09-23 14:12:10|26039.4|26019.4|26049.4|26009.4|26049.4|26023.5|26039.4|26009.4|16
1727100740000|2024-09-23 14:12:20|26041|26021|26041|26021|26041|26021|26041|26021|0
1727100750000|2024-09-23 14:12:30|26040|26020|26035|26015|26047.5|26020|26035|26007.5|7
1727100760000|2024-09-23 14:12:40|||||||||11
1727100770000|2024-09-23 14:12:50|26048.5|26008.5|26046|26026|26048.5|26026|26041.6|26008.5|1
1727100780000|2024-09-23 14:13:00|26050.7|26030.7|26053.5|26033.5|26053.5|26033.5|26050.7|26030.7|2
1727100790000|2024-09-23 14:13:10|26051|26031|26051|26031|26051|26031|26051|26031|7
1727100800000|2024-09-23 14:13:20|26049.4|26029.4|26040|26020|26049.4|26029.4|26039.4|26019.4|1
1727100810000|2024-09-23 14:13:30|26041|26021|26035|26015|26041|26021|26035|26015|4
1727100820000|2024-09-23 14:13:40|||||||||1
1727100830000|2024-09-23 14:13:50|26033.5|26013.5|26031|26011|26035|26015|26031|26011|5
1727100840000|2024-09-23 14:14:00|26032.5|26012.5|26031|26011|26032.5|26012.5|26031|26011|1
1727100850000|2024-09-23 14:14:10|||||||||4
1727100860000|2024-09-23 14:14:20|26032.5|26012.5|26041|26021|26041|26021|26032.5|26012.5|39
1727100870000|2024-09-23 14:14:30|26043.5|26023.5|26044.4|26024.4|26044.4|26024.4|26043.5|26023.5|3
1727100890000|2024-09-23 14:14:50|26046|26026|26046.9|26026.9|26046.9|26026.9|26046|26026|2
1727100910000|2024-09-23 14:15:10|26046|26026|26027.5|26007.5|26046|26026|26027.5|26007.5|6
1727100920000|2024-09-23 14:15:20|26026|26006|26024.4|26004.4|26028.5|26008.5|26024.4|26004.4|0
1727100930000|2024-09-23 14:15:30|26022.8|26002.8|26016|25996|26023.5|26003.5|26016|25996|9
1727100940000|2024-09-23 14:15:40|26016.9|25996.9|26016.9|25996.9|26016.9|25996.9|26016.9|25996.9|0
1727100950000|2024-09-23 14:15:50|26019.4|25999.4|26019.4|25999.4|26019.4|25999.4|26019.4|25999.4|1
1727100960000|2024-09-23 14:16:00|26017.8|25997.8|26022.8|26002.8|26022.8|26002.8|26017.8|25997.8|1
1727100970000|2024-09-23 14:16:10|26023.7|26003.7|26035.3|26015.3|26035.3|26015.3|26023.7|26003.7|4
1727100990000|2024-09-23 14:16:30|26041.9|26021.9|26045.3|26025.3|26045.3|26025.3|26041.9|26021.9|4
1727101010000|2024-09-23 14:16:50|26046.2|26026.2|26030.3|26010.3|26046.2|26026.2|26030.3|26005.3|8
1727101020000|2024-09-23 14:17:00|26029.4|26009.4|26027.8|26007.8|26031.9|26011.9|26027.8|26007.8|6
1727101030000|2024-09-23 14:17:10|26026.9|26006.9|26030.3|26010.3|26030.3|26010.3|26026.9|26006.9|3
1727101040000|2024-09-23 14:17:20|26031.9|26011.9|26031.9|26011.9|26031.9|26011.9|26031.9|26011.9|0
1727101050000|2024-09-23 14:17:30|26034.6|26014.6|26040.3|26020.3|26040.3|26020.3|26034.6|26014.6|0
1727101060000|2024-09-23 14:17:40|26038.7|26018.7|26035.3|26015.3|26038.7|26018.7|26035.3|26015.3|9
1727101070000|2024-09-23 14:17:50|26035.9|26015.9|26035.9|26015.9|26035.9|26015.9|26035.9|26015.9|3
1727101080000|2024-09-23 14:18:00|26037.8|26017.8|26040.3|26020.3|26040.3|26020.3|26037.8|26017.8|1
1727101090000|2024-09-23 14:18:10|26041.9|26021.9|26042.8|26022.8|26042.8|26022.8|26041.9|26021.9|0
1727101100000|2024-09-23 14:18:20|||||||||1
1727101120000|2024-09-23 14:18:40|||||||||1
1727101130000|2024-09-23 14:18:50|26041.2|26021.2|26040.3|26020.3|26041.2|26021.2|26040.3|26020.3|10
1727101140000|2024-09-23 14:19:00|26047.8|26027.8|26047.8|26027.8|26047.8|26027.8|26047.8|26027.8|13
1727101150000|2024-09-23 14:19:10|26048.7|26028.7|26048.7|26028.7|26048.7|26028.7|26048.7|26028.7|10
1727101160000|2024-09-23 14:19:20|26047.8|26027.8|26049.4|26029.4|26049.4|26029.4|26047.8|26027.8|2
1727101180000|2024-09-23 14:19:40|26050.9|26030.9|26051.9|26031.9|26051.9|26031.9|26050.9|26030.9|2
1727101190000|2024-09-23 14:19:50|26055.3|26035.3|26055.3|26035.3|26055.3|26035.3|26055.3|26035.3|3
1727101200000|2024-09-23 14:20:00|26057.8|26037.8|26055.3|26035.3|26057.8|26037.8|26052.8|26032.8|8
1727101230000|2024-09-23 14:20:30|26054.4|26034.4|26055.3|26035.3|26060.3|26040.3|26054.4|26034.4|5
1727101240000|2024-09-23 14:20:40|26056.9|26036.9|26055.3|26035.3|26057.8|26037.8|26055.3|26035.3|10
1727101250000|2024-09-23 14:20:50|26053.7|26033.7|26054.4|26034.4|26054.4|26034.4|26052.8|26032.8|12
1727101260000|2024-09-23 14:21:00|26055.3|26035.3|26054.4|26034.4|26056.9|26036.9|26054.4|26034.4|1
1727101280000|2024-09-23 14:21:20|26055.3|26035.3|26081.2|26061.2|26082.8|26062.8|26055.3|26035.3|38
1727101290000|2024-09-23 14:21:30|26080.3|26060.3|26065.3|26045.3|26080.3|26060.3|26065.3|26045.3|4
1727101300000|2024-09-23 14:21:40|26067.8|26047.8|26068.7|26048.7|26075.3|26055.3|26067.8|26047.8|11
1727101320000|2024-09-23 14:22:00|26067.8|26047.8|26067.8|26047.8|26067.8|26047.8|26067.8|26047.8|1
1727101330000|2024-09-23 14:22:10|26062.8|26042.8|26062.8|26042.8|26062.8|26042.8|26062.8|26042.8|2
1727101340000|2024-09-23 14:22:20|26061.9|26041.9|26075.3|26055.3|26075.3|26055.3|26061.9|26041.9|12
1727101350000|2024-09-23 14:22:30|26076.9|26056.9|26085.3|26065.3|26085.3|26065.3|26076.9|26056.9|17
1727101360000|2024-09-23 14:22:40|||||||||4
1727101370000|2024-09-23 14:22:50|26086.2|26066.2|26091.9|26071.9|26091.9|26071.9|26086.2|26066.2|4
1727101380000|2024-09-23 14:23:00|26093.4|26073.4|26102.5|26082.5|26102.5|26082.5|26093.4|26073.4|33
1727101390000|2024-09-23 14:23:10|26115.9|26095.9|26117.8|26097.8|26117.8|26097.8|26115.9|26095.9|11
1727101400000|2024-09-23 14:23:20|26126.9|26106.9|26110.3|26090.3|26130.9|26110.9|26110.3|26090.3|32
1727101410000|2024-09-23 14:23:30|26109.4|26089.4|26100.3|26080.3|26109.4|26089.4|26098.7|26078.7|6
1727101420000|2024-09-23 14:23:40|26101.9|26081.9|26113.4|26093.4|26113.4|26093.4|26101.9|26081.9|9
1727101430000|2024-09-23 14:23:50|26111.6|26091.6|26104.4|26084.4|26111.6|26091.6|26104.4|26084.4|5
1727101440000|2024-09-23 14:24:00|||||||||1
1727101460000|2024-09-23 14:24:20|26101.9|26081.9|26104.4|26084.4|26105.9|26085.9|26101.9|26081.9|4
1727101470000|2024-09-23 14:24:30|26103.4|26083.4|26100.9|26080.9|26103.4|26083.4|26100.9|26080.9|3
1727101480000|2024-09-23 14:24:40|26095.9|26075.9|26087.5|26067.5|26095.9|26075.9|26080.9|26060.9|7
1727101490000|2024-09-23 14:24:50|26090.9|26070.9|26083.7|26063.7|26090.9|26070.9|26083.7|26063.7|20
1727101500000|2024-09-23 14:25:00|26082.8|26062.8|26080.3|26060.3|26082.8|26062.8|26078.7|26058.7|5
1727101510000|2024-09-23 14:25:10|26079.4|26059.4|26080.3|26060.3|26080.3|26060.3|26079.4|26059.4|0
1727101520000|2024-09-23 14:25:20|26081.2|26061.2|26081.2|26061.2|26081.2|26061.2|26081.2|26061.2|1
1727101540000|2024-09-23 14:25:40|26080.3|26060.3|26081.9|26061.9|26081.9|26061.9|26079.4|26059.4|5
1727101560000|2024-09-23 14:26:00|26080.9|26060.9|26080.9|26060.9|26080.9|26060.9|26080.9|26060.9|0
1727101570000|2024-09-23 14:26:10|||||||||2
1727101580000|2024-09-23 14:26:20|||||||||1
1727101590000|2024-09-23 14:26:30|26076.9|26056.9|26081.9|26061.9|26081.9|26061.9|26076.9|26056.9|10
1727101600000|2024-09-23 14:26:40|||||||||1
1727101610000|2024-09-23 14:26:50|26086.9|26066.9|26096.9|26076.9|26096.9|26076.9|26086.9|26066.9|7
1727101620000|2024-09-23 14:27:00|26100|26080|26100|26080|26100|26080|26100|26080|1
1727101630000|2024-09-23 14:27:10|26100.9|26080.9|26103.4|26083.4|26103.4|26083.4|26100.9|26080.9|2
1727101640000|2024-09-23 14:27:20|26099.4|26079.4|26099.4|26079.4|26103.4|26083.4|26099.4|26079.4|4
1727101650000|2024-09-23 14:27:30|||||||||1
1727101660000|2024-09-23 14:27:40|26098.4|26078.4|26100|26080|26100|26080|26098.4|26078.4|1
1727101670000|2024-09-23 14:27:50|26100.9|26080.9|26100.9|26080.9|26105.9|26085.9|26100.9|26080.9|4
1727101680000|2024-09-23 14:28:00|26102.5|26082.5|26108.4|26088.4|26108.4|26088.4|26102.5|26082.5|5
1727101690000|2024-09-23 14:28:10|26105.9|26085.9|26107.5|26087.5|26107.5|26087.5|26105.9|26085.9|0
1727101700000|2024-09-23 14:28:20|26105.9|26085.9|26109.4|26089.4|26109.4|26089.4|26105.9|26085.9|1
1727101710000|2024-09-23 14:28:30|26108.4|26088.4|26104.4|26084.4|26108.4|26088.4|26104.4|26084.4|3
1727101720000|2024-09-23 14:28:40|26105.9|26085.9|26102.5|26082.5|26105.9|26085.9|26102.5|26082.5|1
1727101740000|2024-09-23 14:29:00|26104.1|26084.1|26107.5|26087.5|26107.5|26087.5|26104.1|26084.1|3
1727101750000|2024-09-23 14:29:10|||||||||40
1727101760000|2024-09-23 14:29:20|26109.1|26089.1|26110|26090|26110|26090|26109.1|26089.1|0
1727101780000|2024-09-23 14:29:40|26110.9|26090.9|26110|26090|26110.9|26090.9|26109.4|26089.4|6
1727101800000|2024-09-23 14:30:00|26110.9|26090.9|26105.9|26085.9|26110.9|26090.9|26105.9|26085.9|1
1727101810000|2024-09-23 14:30:10|26107.5|26087.5|26115|26095|26115|26095|26107.5|26087.5|4
1727101820000|2024-09-23 14:30:20|26115.9|26095.9|26118.4|26098.4|26118.4|26098.4|26115.9|26095.9|1
1727101830000|2024-09-23 14:30:30|26123.4|26103.4|26119.4|26099.4|26123.4|26103.4|26119.4|26099.4|16
1727101840000|2024-09-23 14:30:40|26118.4|26098.4|26118.4|26098.4|26118.4|26098.4|26118.4|26098.4|1
1727101860000|2024-09-23 14:31:00|26116.9|26096.9|26075.9|26055.9|26116.9|26096.9|26075.9|26055.9|6
1727101880000|2024-09-23 14:31:20|||||||||2
1727101890000|2024-09-23 14:31:30|26078.4|26058.4|26083.4|26063.4|26086.6|26066.6|26078.4|26058.4|49
1727101910000|2024-09-23 14:31:50|26075.5|26055.5|26071.8|26051.8|26075.5|26055.5|26071.8|26051.8|0
1727101920000|2024-09-23 14:32:00|26064|26044|26062.8|26042.8|26064|26044|26060.3|26040.3|3
1727101930000|2024-09-23 14:32:10|26059.6|26039.6|26064.3|26044.3|26064.3|26044.3|26057.8|26037.8|2
1727101940000|2024-09-23 14:32:20|26062.8|26042.8|26085.3|26045.3|26085.3|26052.8|26057.8|26037.8|58
1727101950000|2024-09-23 14:32:30|26073.7|26053.7|26085.3|26065.3|26090.3|26070.3|26073.7|26053.7|4
1727101960000|2024-09-23 14:32:40|26083.7|26063.7|26082.8|26062.8|26083.7|26063.7|26082.8|26062.8|1
1727101970000|2024-09-23 14:32:50|26081.2|26061.2|26073.7|26053.7|26081.2|26061.2|26073.7|26053.7|3
1727101980000|2024-09-23 14:33:00|26070.5|26050.5|26074.3|26054.3|26074.3|26054.3|26067.8|26047.8|6
1727101990000|2024-09-23 14:33:10|26079.3|26059.3|26079.3|26059.3|26079.3|26059.3|26079.3|26059.3|2
1727102000000|2024-09-23 14:33:20|26086.8|26066.8|26090|26070|26090|26070|26086.8|26066.8|2
1727102010000|2024-09-23 14:33:30|26094.1|26074.1|26091.6|26071.6|26094.1|26074.1|26090|26070|0
1727102020000|2024-09-23 14:33:40|26093.2|26073.2|26094.1|26074.1|26094.1|26074.1|26093.2|26073.2|0
1727102030000|2024-09-23 14:33:50|26096.8|26076.8|26096.8|26076.8|26096.8|26076.8|26096.8|26076.8|2
1727102040000|2024-09-23 14:34:00|26099.3|26079.3|26105.9|26085.9|26105.9|26085.9|26096.8|26076.8|4
1727102050000|2024-09-23 14:34:10|26107.5|26087.5|26109.3|26089.3|26109.3|26089.3|26107.5|26087.5|10
1727102060000|2024-09-23 14:34:20|26111.8|26091.8|26117.8|26097.8|26119.3|26099.3|26111.8|26091.8|7
1727102070000|2024-09-23 14:34:30|26116.8|26096.8|26116.8|26096.8|26116.8|26096.8|26116.8|26096.8|0
1727102080000|2024-09-23 14:34:40|26114.3|26094.3|26107.8|26087.8|26114.3|26094.3|26107.8|26087.8|2
1727102090000|2024-09-23 14:34:50|26102.8|26082.8|26095.3|26075.3|26102.8|26082.8|26095.3|26075.3|7
1727102100000|2024-09-23 14:35:00|26096.8|26076.8|26097.8|26077.8|26097.8|26077.8|26096.8|26076.8|6
1727102110000|2024-09-23 14:35:10|26100.9|26080.9|26100.9|26080.9|26112.5|26080.9|26100.9|26072.5|0
1727102120000|2024-09-23 14:35:20|26105|26085|26105|26085|26105|26085|26103.4|26083.4|0
1727102130000|2024-09-23 14:35:30|26106.8|26086.8|26107.8|26087.8|26110.9|26090.9|26106.8|26086.8|2
1727102140000|2024-09-23 14:35:40|26103.7|26083.7|26092.8|26072.8|26103.7|26083.7|26092.8|26072.8|1
1727102160000|2024-09-23 14:36:00|26087.8|26067.8|26082.8|26062.8|26087.8|26067.8|26082.8|26062.8|2
1727102170000|2024-09-23 14:36:10|26077.8|26057.8|26072.8|26052.8|26077.8|26057.8|26070.3|26050.3|8
1727102180000|2024-09-23 14:36:20|26070.3|26050.3|26070.3|26050.3|26070.3|26050.3|26070.3|26050.3|0
1727102190000|2024-09-23 14:36:30|26068.7|26048.7|26067.8|26047.8|26068.7|26048.7|26067.8|26047.8|1
1727102200000|2024-09-23 14:36:40|26066.2|26046.2|26065.3|26045.3|26066.2|26046.2|26065.3|26045.3|2
1727102210000|2024-09-23 14:36:50|26063.7|26043.7|26065.3|26045.3|26065.3|26045.3|26062.8|26042.8|7
1727102220000|2024-09-23 14:37:00|||||||||2
1727102240000|2024-09-23 14:37:20|26064.3|26044.3|26062.8|26042.8|26064.3|26044.3|26062.8|26042.8|1
1727102250000|2024-09-23 14:37:30|26059.6|26039.6|26057.1|26037.1|26059.6|26039.6|26057.1|26037.1|5
1727102260000|2024-09-23 14:37:40|26055.3|26035.3|26053.7|26033.7|26055.3|26035.3|26053.7|26033.7|20
1727102270000|2024-09-23 14:37:50|26055.3|26035.3|26057.8|26037.8|26057.8|26037.8|26052.8|26032.8|9
1727102280000|2024-09-23 14:38:00|||||||||4
1727102290000|2024-09-23 14:38:10|26055.3|26035.3|26057.8|26037.8|26057.8|26037.8|26055.3|26035.3|3
1727102300000|2024-09-23 14:38:20|||||||||2
1727102320000|2024-09-23 14:38:40|26062.8|26042.8|26067.8|26047.8|26067.8|26047.8|26062.8|26042.8|4
1727102330000|2024-09-23 14:38:50|26060.3|26040.3|26060.3|26040.3|26060.3|26040.3|26060.3|26040.3|4
1727102340000|2024-09-23 14:39:00|26057.1|26037.1|26055.3|26035.3|26057.1|26037.1|26055.3|26035.3|16
1727102350000|2024-09-23 14:39:10|26053.7|26033.7|26052.8|26032.8|26053.7|26033.7|26052.8|26032.8|11
1727102360000|2024-09-23 14:39:20|||||||||5
1727102370000|2024-09-23 14:39:30|26054.3|26034.3|26054.3|26034.3|26054.3|26034.3|26054.3|26034.3|9
1727102380000|2024-09-23 14:39:40|26055.3|26035.3|26060.3|26040.3|26060.3|26040.3|26055.3|26035.3|14
1727102390000|2024-09-23 14:39:50|26058.7|26038.7|26061.2|26041.2|26064.3|26044.3|26057.8|26037.8|7
1727102400000|2024-09-23 14:40:00|26060.3|26040.3|26071.8|26051.8|26071.8|26051.8|26060.3|26040.3|9
1727102410000|2024-09-23 14:40:10|26064|26044|26056.2|26036.2|26064|26044|26056.2|26036.2|9
1727102420000|2024-09-23 14:40:20|26057.8|26037.8|26057.8|26037.8|26057.8|26037.8|26057.8|26037.8|1
1727102430000|2024-09-23 14:40:30|26059.3|26039.3|26059.3|26039.3|26059.3|26039.3|26059.3|26039.3|2
1727102440000|2024-09-23 14:40:40|26061.8|26041.8|26072.5|26052.5|26072.5|26052.5|26061.8|26041.8|3
1727102450000|2024-09-23 14:40:50|26074.3|26054.3|26074.3|26054.3|26074.3|26054.3|26074.3|26054.3|2
1727102460000|2024-09-23 14:41:00|26069.3|26049.3|26069.3|26049.3|26069.3|26049.3|26069.3|26049.3|0
1727102470000|2024-09-23 14:41:10|||||||||1
1727102480000|2024-09-23 14:41:20|26067.8|26047.8|26067.8|26047.8|26067.8|26047.8|26067.8|26047.8|0
1727102500000|2024-09-23 14:41:40|26065.3|26045.3|26070.3|26050.3|26070.3|26050.3|26065.3|26045.3|0
1727102510000|2024-09-23 14:41:50|26072.8|26052.8|26085.3|26065.3|26085.3|26065.3|26072.8|26052.8|3
1727102520000|2024-09-23 14:42:00|26086.2|26066.2|26081.8|26061.8|26098.4|26076.8|26081.8|26058.4|5
1727102530000|2024-09-23 14:42:10|26089.3|26049.3|26062.8|26042.8|26089.3|26057.8|26062.8|26042.8|2
1727102540000|2024-09-23 14:42:20|26057.8|26037.8|26055.3|26035.3|26057.8|26037.8|26055.3|26035.3|33
1727102550000|2024-09-23 14:42:30|||||||||18
1727102570000|2024-09-23 14:42:50|||||||||5
1727102580000|2024-09-23 14:43:00|||||||||15
1727102590000|2024-09-23 14:43:10|26056.8|26036.8|26060.5|26040.5|26060.5|26040.5|26056.8|26036.8|0
1727102620000|2024-09-23 14:43:40|26061.5|26041.5|26061.5|26041.5|26061.5|26041.5|26061.5|26041.5|0
1727102630000|2024-09-23 14:43:50|26061.4|26041.4|26069.3|26049.3|26069.3|26049.3|26061.4|26041.4|9
1727102640000|2024-09-23 14:44:00|26067.8|26047.8|26063.7|26043.7|26067.8|26047.8|26063.7|26043.7|8
1727102650000|2024-09-23 14:44:10|26062.8|26042.8|26070.3|26050.3|26070.3|26050.3|26062.8|26042.8|6
1727102660000|2024-09-23 14:44:20|26071.2|26051.2|26071.2|26051.2|26071.2|26051.2|26071.2|26051.2|1
1727102680000|2024-09-23 14:44:40|26072.1|26052.1|26072.1|26052.1|26072.1|26052.1|26072.1|26052.1|0
1727102690000|2024-09-23 14:44:50|26085.3|26045.3|26081.8|26061.8|26085.3|26061.8|26080.3|26045.3|1
1727102700000|2024-09-23 14:45:00|26082.8|26062.8|26089.3|26069.3|26089.3|26069.3|26082.8|26062.8|1
1727102710000|2024-09-23 14:45:10|26090.3|26070.3|26090.3|26070.3|26090.3|26070.3|26090.3|26070.3|2
1727102720000|2024-09-23 14:45:20|26089.3|26069.3|26086.8|26066.8|26089.3|26069.3|26086.8|26066.8|7
1727102740000|2024-09-23 14:45:40|26085.3|26065.3|26082.8|26062.8|26085.3|26065.3|26082.8|26062.8|1
1727102750000|2024-09-23 14:45:50|26084.3|26064.3|26089.3|26069.3|26089.3|26069.3|26084.3|26064.3|3
1727102760000|2024-09-23 14:46:00|26085.2|26065.2|26089.3|26069.3|26089.3|26069.3|26085.2|26065.2|3
1727102770000|2024-09-23 14:46:10|26085.2|26065.2|26090.9|26070.9|26090.9|26070.9|26085.2|26065.2|1
1727102780000|2024-09-23 14:46:20|26089.3|26069.3|26089.3|26069.3|26089.3|26069.3|26089.3|26069.3|1
1727102790000|2024-09-23 14:46:30|26090.2|26070.2|26089.3|26069.3|26090.2|26070.2|26089.3|26069.3|4
1727102800000|2024-09-23 14:46:40|26092.7|26072.7|26094.3|26074.3|26094.3|26074.3|26090.2|26070.2|0
1727102810000|2024-09-23 14:46:50|26092.7|26072.7|26086.2|26066.2|26094.3|26074.3|26086.2|26066.2|15
1727102820000|2024-09-23 14:47:00|26085.2|26065.2|26082.7|26062.7|26085.2|26065.2|26082.7|26062.7|1
1727102840000|2024-09-23 14:47:20|||||||||1
1727102850000|2024-09-23 14:47:30|||||||||2
1727102860000|2024-09-23 14:47:40|26081.8|26061.8|26069.3|26049.3|26081.8|26061.8|26069.3|26049.3|2
1727102870000|2024-09-23 14:47:50|||||||||2
1727102880000|2024-09-23 14:48:00|26066.2|26046.2|26067.7|26047.7|26069.3|26049.3|26065.2|26045.2|2
1727102890000|2024-09-23 14:48:10|26069.3|26049.3|26067.7|26047.7|26069.3|26049.3|26067.7|26047.7|0
1727102910000|2024-09-23 14:48:30|26069.3|26049.3|26069.3|26049.3|26069.3|26049.3|26069.3|26049.3|0
1727102920000|2024-09-23 14:48:40|26067.7|26047.7|26069.3|26049.3|26069.3|26049.3|26067.7|26047.7|4
1727102930000|2024-09-23 14:48:50|26072.7|26052.7|26072.7|26052.7|26072.7|26052.7|26072.7|26052.7|2
1727102940000|2024-09-23 14:49:00|||||||||1
1727102970000|2024-09-23 14:49:30|26070.2|26050.2|26070.2|26050.2|26070.2|26050.2|26070.2|26050.2|0
1727102980000|2024-09-23 14:49:40|26069.3|26049.3|26069.3|26049.3|26069.3|26049.3|26069.3|26049.3|0
1727103000000|2024-09-23 14:50:00|26066.8|26046.8|26066.8|26046.8|26066.8|26046.8|26066.8|26046.8|3
1727103030000|2024-09-23 14:50:30|26068.4|26048.4|26069.3|26049.3|26069.3|26049.3|26068.4|26048.4|3
1727103040000|2024-09-23 14:50:40|26071.8|26051.8|26071.8|26051.8|26071.8|26051.8|26071.8|26051.8|2
1727103050000|2024-09-23 14:50:50|||||||||1
1727103070000|2024-09-23 14:51:10|26067.7|26047.7|26053.7|26033.7|26067.7|26047.7|26053.7|26033.7|8
1727103080000|2024-09-23 14:51:20|26045.5|26025.5|26035.2|26015.2|26045.5|26025.5|26027.7|26007.7|18
1727103090000|2024-09-23 14:51:30|26030.2|26010.2|26030.2|26010.2|26030.2|26010.2|26030.2|26010.2|0
1727103100000|2024-09-23 14:51:40|26029.3|26009.3|26025.2|26005.2|26029.3|26009.3|26025.2|26005.2|1
1727103110000|2024-09-23 14:51:50|26028.4|26008.4|26029.3|26009.3|26029.3|26009.3|26028.4|26008.4|0
1727103120000|2024-09-23 14:52:00|26032.5|26012.5|26041.8|26021.8|26041.8|26021.8|26032.5|26012.5|4
1727103130000|2024-09-23 14:52:10|26044.3|26024.3|26049.3|26029.3|26049.3|26029.3|26044.3|26024.3|6
1727103140000|2024-09-23 14:52:20|26050.2|26030.2|26045.2|26025.2|26050.2|26030.2|26045.2|26025.2|2
1727103160000|2024-09-23 14:52:40|26041.8|26021.8|26035.2|26015.2|26041.8|26021.8|26035.2|26015.2|7
1727103170000|2024-09-23 14:52:50|26032.7|26012.7|26026.2|26006.2|26032.7|26012.7|26026.2|26006.2|5
1727103180000|2024-09-23 14:53:00|26025.2|26005.2|26012.7|25992.7|26025.2|26005.2|26012.7|25992.7|9
1727103190000|2024-09-23 14:53:10|26011.2|25991.2|26011.2|25991.2|26013.7|25993.7|26010.2|25990.2|30
1727103200000|2024-09-23 14:53:20|26014.6|25994.6|26007.1|25987.1|26014.6|25994.6|26007.1|25987.1|9
1727103210000|2024-09-23 14:53:30|26008.7|25988.7|26008.7|25988.7|26008.7|25988.7|26008.7|25988.7|1
1727103230000|2024-09-23 14:53:50|26010.2|25990.2|26012.1|25992.1|26012.1|25992.1|26010.2|25990.2|7
1727103240000|2024-09-23 14:54:00|26010.5|25990.5|26010.5|25990.5|26012.1|25992.1|26010.5|25990.5|0
1727103250000|2024-09-23 14:54:10|26009.6|25989.6|26007.1|25987.1|26010.2|25990.2|26005.5|25985.5|10
1727103260000|2024-09-23 14:54:20|26005.5|25985.5|26000.5|25980.5|26005.5|25985.5|26000.5|25980.5|4
1727103270000|2024-09-23 14:54:30|25999.6|25979.6|26003.7|25983.7|26003.7|25983.7|25999.6|25979.6|1
1727103280000|2024-09-23 14:54:40|26006.2|25986.2|26002.1|25982.1|26006.2|25986.2|26002.1|25982.1|79
1727103290000|2024-09-23 14:54:50|26000.5|25980.5|25999.6|25979.6|26000.5|25980.5|25999.6|25979.6|2
1727103300000|2024-09-23 14:55:00|25998|25978|25995.5|25975.5|25998.7|25978.7|25995.5|25975.5|2
1727103310000|2024-09-23 14:55:10|25997.1|25977.1|25997.1|25977.1|25997.1|25977.1|25997.1|25977.1|5
1727103320000|2024-09-23 14:55:20|25994.6|25974.6|25987.1|25967.1|25996.2|25976.2|25987.1|25967.1|5
1727103330000|2024-09-23 14:55:30|25983.9|25963.9|25981.2|25961.2|25983.9|25963.9|25973|25953|9
1727103340000|2024-09-23 14:55:40|25982.1|25962.1|25981.2|25961.2|25982.1|25962.1|25981.2|25961.2|22
1727103350000|2024-09-23 14:55:50|25978.7|25958.7|25977.1|25957.1|25978.7|25958.7|25977.1|25957.1|2
1727103370000|2024-09-23 14:56:10|25976.2|25956.2|25976.2|25956.2|25976.2|25956.2|25976.2|25956.2|2
1727103380000|2024-09-23 14:56:20|25973.7|25953.7|25972.1|25952.1|25973.7|25953.7|25971.2|25951.2|16
1727103390000|2024-09-23 14:56:30|25971.2|25951.2|25964.6|25944.6|25971.2|25951.2|25964.6|25944.6|7
1727103400000|2024-09-23 14:56:40|25963.7|25943.7|25947.1|25927.1|25963.7|25943.7|25947.1|25927.1|8
1727103410000|2024-09-23 14:56:50|25942.1|25922.1|25939.6|25919.6|25942.1|25922.1|25939.6|25919.6|10
1727103420000|2024-09-23 14:57:00|25938.7|25918.7|25943.7|25923.7|25946.2|25926.2|25938.7|25918.7|2
1727103430000|2024-09-23 14:57:10|25944.6|25924.6|25939.6|25919.6|25946.2|25926.2|25939.6|25919.6|5
1727103440000|2024-09-23 14:57:20|25938.7|25918.7|25939.6|25919.6|25939.6|25919.6|25938.7|25918.7|3
1727103450000|2024-09-23 14:57:30|25941.2|25921.2|25941.2|25921.2|25941.2|25921.2|25941.2|25921.2|0
1727103460000|2024-09-23 14:57:40|25942.1|25922.1|25944.6|25924.6|25944.6|25924.6|25942.1|25922.1|3
1727103470000|2024-09-23 14:57:50|25946.2|25926.2|25946.2|25926.2|25946.2|25926.2|25946.2|25926.2|1
1727103480000|2024-09-23 14:58:00|25947.1|25927.1|25959.6|25939.6|25959.6|25939.6|25947.1|25927.1|8
1727103490000|2024-09-23 14:58:10|25958|25938|25954.6|25934.6|25958|25938|25954.6|25934.6|4
1727103500000|2024-09-23 14:58:20|25953|25933|25950.5|25930.5|25953|25933|25950.5|25930.5|5
1727103510000|2024-09-23 14:58:30|25949.6|25929.6|25949.6|25929.6|25949.6|25929.6|25949.6|25929.6|2
1727103520000|2024-09-23 14:58:40|25946.4|25926.4|25929.6|25909.6|25946.4|25926.4|25929.6|25909.6|12
1727103530000|2024-09-23 14:58:50|25928|25908|25946.2|25926.2|25946.2|25926.2|25927.1|25907.1|10
1727103540000|2024-09-23 14:59:00|25947.7|25927.7|25953.7|25933.7|25959.6|25939.6|25947.7|25927.7|7
1727103550000|2024-09-23 14:59:10|25962.1|25922.1|25943.7|25923.7|25962.1|25926.2|25943.7|25922.1|0
1727103560000|2024-09-23 14:59:20|25944.6|25924.6|25948|25928|25948|25928|25944.6|25924.6|4
1727103570000|2024-09-23 14:59:30|25949.6|25929.6|25949.6|25929.6|25949.6|25929.6|25949.6|25929.6|1
1727103580000|2024-09-23 14:59:40|25951.2|25931.2|25953|25933|25953|25933|25951.2|25931.2|1
1727103610000|2024-09-23 15:00:10|25954.6|25934.6|25954.6|25934.6|25954.6|25934.6|25954.6|25934.6|3
1727103620000|2024-09-23 15:00:20|25957.3|25937.3|25981.1|25961.1|25981.1|25961.1|25957.3|25937.3|6
1727103630000|2024-09-23 15:00:30|25979.6|25959.6|25964.6|25944.6|25982.1|25962.1|25964.6|25944.6|8
1727103640000|2024-09-23 15:00:40|25962.1|25942.1|25963.6|25943.6|25963.6|25943.6|25959.6|25939.6|10
1727103650000|2024-09-23 15:00:50|||||||||1
1727103660000|2024-09-23 15:01:00|25962.1|25942.1|25957.1|25937.1|25962.1|25942.1|25954.6|25934.6|3
1727103670000|2024-09-23 15:01:10|25958.6|25938.6|25964.6|25944.6|25964.6|25944.6|25958.6|25938.6|3
1727103680000|2024-09-23 15:01:20|25966.1|25946.1|25967.1|25947.1|25967.1|25947.1|25966.1|25946.1|3
1727103690000|2024-09-23 15:01:30|25964.6|25944.6|25964.6|25944.6|25967.1|25947.1|25964.6|25944.6|2
1727103710000|2024-09-23 15:01:50|25965.5|25945.5|25967.1|25947.1|25967.1|25947.1|25965.5|25945.5|3
1727103720000|2024-09-23 15:02:00|25964.6|25944.6|25957.1|25937.1|25964.6|25944.6|25957.1|25937.1|3
1727103730000|2024-09-23 15:02:10|||||||||4
1727103740000|2024-09-23 15:02:20|25954.6|25934.6|25954.6|25934.6|25954.6|25934.6|25954.6|25934.6|3
1727103760000|2024-09-23 15:02:40|25951.4|25931.4|25939.6|25919.6|25951.4|25931.4|25939.6|25919.6|5
1727103770000|2024-09-23 15:02:50|25944.6|25924.6|25944.6|25924.6|25944.6|25924.6|25944.6|25924.6|5
1727103790000|2024-09-23 15:03:10|25943|25923|25943|25923|25943|25923|25943|25923|3
1727103800000|2024-09-23 15:03:20|25942.1|25922.1|25939.6|25919.6|25942.1|25922.1|25939.6|25919.6|3
1727103810000|2024-09-23 15:03:30|25937.1|25917.1|25937.1|25917.1|25937.1|25917.1|25937.1|25917.1|2
1727103830000|2024-09-23 15:03:50|25939.6|25919.6|25934.6|25914.6|25939.6|25919.6|25934.6|25914.6|34
1727103840000|2024-09-23 15:04:00|25933.9|25913.9|25930.5|25910.5|25933.9|25913.9|25930.5|25910.5|8
1727103850000|2024-09-23 15:04:10|25929.6|25909.6|25929.6|25909.6|25929.6|25909.6|25929.6|25909.6|2
1727103860000|2024-09-23 15:04:20|25925.5|25905.5|25926.4|25906.4|25926.4|25906.4|25923.9|25903.9|18
1727103870000|2024-09-23 15:04:30|25925.5|25905.5|25926.4|25906.4|25926.4|25906.4|25925.5|25905.5|5
1727103880000|2024-09-23 15:04:40|25915.5|25895.5|25906.4|25886.4|25915.5|25895.5|25905.5|25885.5|2
1727103890000|2024-09-23 15:04:50|25908|25888|25913.9|25893.9|25913.9|25893.9|25908|25888|1
1727103900000|2024-09-23 15:05:00|||||||||6
1727103910000|2024-09-23 15:05:10|25918.9|25898.9|25933.9|25913.9|25933.9|25913.9|25918.9|25898.9|4
1727103920000|2024-09-23 15:05:20|25935.5|25915.5|25935.5|25915.5|25935.5|25915.5|25935.5|25915.5|1
1727103930000|2024-09-23 15:05:30|25936.4|25916.4|25961.4|25941.4|25961.4|25941.4|25936.4|25916.4|3
1727103940000|2024-09-23 15:05:40|25963|25943|25963.9|25943.9|25963.9|25943.9|25963|25943|0
1727103950000|2024-09-23 15:05:50|25968.9|25948.9|25993.6|25973.6|25996.1|25976.1|25968.9|25948.9|42
1727103960000|2024-09-23 15:06:00|25997.1|25977.1|25994.6|25974.6|25999.6|25979.6|25994.6|25974.6|4
1727103970000|2024-09-23 15:06:10|25992.1|25972.1|25992.1|25972.1|25992.1|25972.1|25992.1|25972.1|3
1727103980000|2024-09-23 15:06:20|25984.6|25964.6|25980.5|25960.5|25984.6|25964.6|25980.5|25960.5|1
1727103990000|2024-09-23 15:06:30|25979.6|25959.6|25974.6|25954.6|25982.1|25962.1|25974.6|25954.6|5
1727104000000|2024-09-23 15:06:40|25972.1|25952.1|25968.9|25948.9|25972.1|25952.1|25968.9|25948.9|20
1727104020000|2024-09-23 15:07:00|25971.4|25951.4|25983|25963|25983|25963|25971.4|25951.4|4
1727104030000|2024-09-23 15:07:10|25983.9|25963.9|25984.8|25964.8|25984.8|25964.8|25983.9|25963.9|6
1727104040000|2024-09-23 15:07:20|25983.9|25963.9|25993.9|25973.9|25998|25978|25983.9|25963.9|8
1727104050000|2024-09-23 15:07:30|||||||||1
1727104060000|2024-09-23 15:07:40|25992.3|25972.3|25987.3|25967.3|25992.3|25972.3|25987.3|25967.3|4
1727104070000|2024-09-23 15:07:50|25986.4|25966.4|25968.9|25948.9|25986.4|25966.4|25968.9|25948.9|3
1727104080000|2024-09-23 15:08:00|||||||||1
1727104090000|2024-09-23 15:08:10|25970.5|25950.5|25979.6|25959.6|25979.6|25959.6|25970.5|25950.5|2
1727104100000|2024-09-23 15:08:20|25983|25963|25981.4|25961.4|25983|25963|25981.4|25961.4|1
1727104130000|2024-09-23 15:08:50|||||||||1
1727104140000|2024-09-23 15:09:00|||||||||1
1727104170000|2024-09-23 15:09:30|||||||||1
1727104180000|2024-09-23 15:09:40|25983.9|25963.9|25983.9|25963.9|25983.9|25963.9|25983.9|25963.9|3
1727104190000|2024-09-23 15:09:50|25986.4|25966.4|25986.4|25966.4|25986.4|25966.4|25986.4|25966.4|1
1727104200000|2024-09-23 15:10:00|25989.6|25969.6|26001.4|25981.4|26001.4|25981.4|25989.6|25969.6|4
1727104210000|2024-09-23 15:10:10|26004.6|25984.6|26013.9|25993.9|26017.1|25997.1|26004.6|25984.6|12
1727104230000|2024-09-23 15:10:30|26016.7|25996.7|26026.4|26006.4|26026.4|26006.4|26016.7|25996.7|22
1727104250000|2024-09-23 15:10:50|26025.5|26005.5|26038.9|26018.9|26038.9|26018.9|26023.9|26003.9|10
1727104260000|2024-09-23 15:11:00|26040.5|26020.5|26041.4|26021.4|26041.4|26021.4|26040.5|26020.5|10
1727104270000|2024-09-23 15:11:10|26042.3|26022.3|26038.9|26018.9|26042.3|26022.3|26038.9|26018.9|1
1727104280000|2024-09-23 15:11:20|26034.8|26014.8|26021.7|26001.7|26034.8|26014.8|26021.7|26001.7|6
1727104290000|2024-09-23 15:11:30|26018.9|25998.9|26032.1|26012.1|26032.1|26012.1|26018|25998|42
1727104300000|2024-09-23 15:11:40|26035.2|26015.2|26037.1|26017.1|26037.1|26017.1|26035.2|26015.2|0
1727104320000|2024-09-23 15:12:00|26040.2|26020.2|26042.1|26022.1|26042.1|26022.1|26040.2|26020.2|0
1727104340000|2024-09-23 15:12:20|26043.6|26023.6|26048.6|26028.6|26048.6|26028.6|26043.6|26023.6|1
1727104350000|2024-09-23 15:12:30|26053.6|26033.6|26053.6|26033.6|26053.6|26033.6|26053.6|26033.6|0
1727104360000|2024-09-23 15:12:40|26059.6|26039.6|26062.1|26042.1|26062.1|26042.1|26059.6|26039.6|10
1727104370000|2024-09-23 15:12:50|26059.6|26039.6|26059.6|26039.6|26059.6|26039.6|26059.6|26039.6|5
1727104380000|2024-09-23 15:13:00|||||||||2
1727104400000|2024-09-23 15:13:20|26062.1|26042.1|26068.6|26048.6|26068.6|26048.6|26062.1|26042.1|7
1727104410000|2024-09-23 15:13:30|26070.2|26050.2|26074.6|26054.6|26074.6|26054.6|26070.2|26050.2|3
1727104420000|2024-09-23 15:13:40|||||||||1
1727104430000|2024-09-23 15:13:50|26072.1|26052.1|26070.5|26050.5|26072.1|26052.1|26070.5|26050.5|5
1727104440000|2024-09-23 15:14:00|||||||||1
1727104450000|2024-09-23 15:14:10|26072.1|26052.1|26079.6|26059.6|26079.6|26059.6|26072.1|26052.1|7
1727104460000|2024-09-23 15:14:20|26082.1|26062.1|26082.1|26062.1|26082.1|26062.1|26082.1|26062.1|0
1727104470000|2024-09-23 15:14:30|26079.6|26059.6|26091.1|26071.1|26091.1|26071.1|26079.6|26059.6|5
1727104480000|2024-09-23 15:14:40|26089.6|26069.6|26089.6|26069.6|26089.6|26069.6|26089.6|26069.6|6
1727104490000|2024-09-23 15:14:50|26091.1|26071.1|26101.1|26081.1|26101.1|26081.1|26091.1|26071.1|3
1727104500000|2024-09-23 15:15:00|26102|26082|26104.5|26084.5|26104.5|26084.5|26102|26082|2
1727104510000|2024-09-23 15:15:10|26103|26083|26104.5|26084.5|26106.1|26086.1|26102|26082|5
1727104520000|2024-09-23 15:15:20|26106.1|26086.1|26112|26092|26112|26092|26106.1|26086.1|15
1727104530000|2024-09-23 15:15:30|26113.6|26093.6|26113.6|26093.6|26113.6|26093.6|26113.6|26093.6|5
1727104550000|2024-09-23 15:15:50|26114.5|26094.5|26141.1|26121.1|26141.1|26121.1|26114.5|26094.5|60
1727104560000|2024-09-23 15:16:00|26142.7|26122.7|26170.2|26150.2|26170.2|26150.2|26142.7|26122.7|26
1727104570000|2024-09-23 15:16:10|26171.8|26151.8|26172.7|26152.7|26172.7|26152.7|26171.8|26151.8|1
1727104580000|2024-09-23 15:16:20|26177.7|26157.7|26190.2|26170.2|26190.2|26170.2|26177.7|26157.7|15
1727104590000|2024-09-23 15:16:30|26195.2|26175.2|26192.7|26172.7|26195.2|26175.2|26192.7|26172.7|13
1727104600000|2024-09-23 15:16:40|26191.1|26171.1|26189.5|26169.5|26191.1|26171.1|26189.5|26169.5|14
1727104610000|2024-09-23 15:16:50|26184.5|26164.5|26194.5|26174.5|26194.5|26174.5|26178|26158|14
1727104620000|2024-09-23 15:17:00|26196.1|26176.1|26207|26187|26207|26187|26196.1|26176.1|12
1727104630000|2024-09-23 15:17:10|26205.5|26185.5|26191.4|26171.4|26205.5|26185.5|26191.4|26171.4|9
1727104640000|2024-09-23 15:17:20|26189.5|26169.5|26184.5|26164.5|26189.5|26169.5|26184.5|26164.5|1
1727104650000|2024-09-23 15:17:30|26183|26163|26169.5|26149.5|26183|26163|26169.5|26149.5|7
1727104660000|2024-09-23 15:17:40|26172.7|26152.7|26166.1|26146.1|26172.7|26152.7|26166.1|26146.1|7
1727104670000|2024-09-23 15:17:50|26172|26152|26187|26167|26189.5|26169.5|26172|26152|16
1727104680000|2024-09-23 15:18:00|||||||||3
1727104690000|2024-09-23 15:18:10|26184.5|26164.5|26190.2|26150.2|26190.2|26164.5|26184.5|26150.2|6
1727104700000|2024-09-23 15:18:20|26177|26157|26174.5|26154.5|26177|26157|26174.5|26154.5|7
1727104710000|2024-09-23 15:18:30|26169.5|26149.5|26169.5|26149.5|26169.5|26149.5|26169.5|26149.5|7
1727104720000|2024-09-23 15:18:40|26159.8|26139.8|26158.6|26138.6|26159.8|26139.8|26152|26132|8
1727104730000|2024-09-23 15:18:50|26160.2|26140.2|26161.1|26141.1|26161.1|26141.1|26160.2|26140.2|8
1727104740000|2024-09-23 15:19:00|26164.5|26144.5|26164.5|26144.5|26164.5|26144.5|26164.5|26144.5|17
1727104750000|2024-09-23 15:19:10|26167|26147|26167|26147|26167|26147|26167|26147|13
1727104760000|2024-09-23 15:19:20|26172|26152|26172|26152|26172|26152|26172|26152|2
1727104770000|2024-09-23 15:19:30|||||||||3
1727104790000|2024-09-23 15:19:50|26167.3|26147.3|26162|26142|26167.3|26147.3|26158.6|26138.6|6
1727104800000|2024-09-23 15:20:00|26166.1|26146.1|26174.5|26154.5|26174.5|26154.5|26166.1|26146.1|3
1727104810000|2024-09-23 15:20:10|26180.2|26160.2|26176.1|26156.1|26180.2|26160.2|26176.1|26156.1|4
1727104820000|2024-09-23 15:20:20|26174.5|26154.5|26173.6|26153.6|26174.5|26154.5|26173.6|26153.6|2
1727104830000|2024-09-23 15:20:30|26174.5|26154.5|26177|26157|26177.7|26157.7|26174.5|26154.5|0
1727104840000|2024-09-23 15:20:40|26174.5|26154.5|26173.6|26153.6|26174.5|26154.5|26173.6|26153.6|3
1727104850000|2024-09-23 15:20:50|26172|26152|26165.2|26125.2|26172|26152|26158.6|26125.2|8
1727104860000|2024-09-23 15:21:00|26157.7|26137.7|26162|26142|26164.5|26144.5|26157.7|26137.7|6
1727104870000|2024-09-23 15:21:10|26161.1|26141.1|26161.1|26141.1|26161.1|26141.1|26161.1|26141.1|0
1727104890000|2024-09-23 15:21:30|26158.6|26138.6|26158.6|26138.6|26159.5|26139.5|26158.6|26138.6|2
1727104900000|2024-09-23 15:21:40|||||||||1
1727104910000|2024-09-23 15:21:50|26157|26137|26157|26137|26157|26137|26157|26137|5
1727104920000|2024-09-23 15:22:00|26158.6|26138.6|26166.1|26146.1|26166.1|26146.1|26158.6|26138.6|5
1727104930000|2024-09-23 15:22:10|26167.7|26147.7|26171.1|26151.1|26171.1|26151.1|26167.7|26147.7|9
1727104940000|2024-09-23 15:22:20|26168.6|26148.6|26163.6|26143.6|26168.6|26148.6|26163.6|26143.6|2
1727104950000|2024-09-23 15:22:30|26166.1|26146.1|26166.1|26146.1|26166.1|26146.1|26166.1|26146.1|4
1727104960000|2024-09-23 15:22:40|26169.5|26149.5|26169.5|26149.5|26169.5|26149.5|26169.5|26149.5|0
1727104970000|2024-09-23 15:22:50|26174.5|26154.5|26174.5|26154.5|26174.5|26154.5|26174.5|26154.5|1
1727104980000|2024-09-23 15:23:00|26176.4|26156.4|26176.4|26156.4|26176.4|26156.4|26176.4|26156.4|0
1727104990000|2024-09-23 15:23:10|26177.3|26157.3|26177.3|26157.3|26177.3|26157.3|26177.3|26157.3|3
1727105000000|2024-09-23 15:23:20|26179.5|26159.5|26179.5|26159.5|26179.5|26159.5|26179.5|26159.5|1
1727105010000|2024-09-23 15:23:30|26178.6|26158.6|26173.6|26153.6|26178.6|26158.6|26173.6|26153.6|5
1727105020000|2024-09-23 15:23:40|||||||||2
1727105030000|2024-09-23 15:23:50|26172|26152|26172|26152|26172|26152|26172|26152|3
1727105040000|2024-09-23 15:24:00|26176.1|26156.1|26176.1|26156.1|26176.1|26156.1|26176.1|26156.1|1
1727105050000|2024-09-23 15:24:10|26178|26158|26171.1|26151.1|26179.5|26159.5|26171.1|26151.1|14
1727105060000|2024-09-23 15:24:20|26170.2|26150.2|26170.2|26150.2|26170.2|26150.2|26170.2|26150.2|1
1727105080000|2024-09-23 15:24:40|||||||||30
1727105100000|2024-09-23 15:25:00|26199.3|26139.3|26200.2|26140.2|26200.2|26140.2|26199.3|26139.3|10
1727105120000|2024-09-23 15:25:20|26186.5|26166.5|26194.3|26174.3|26194.3|26174.3|26186.5|26166.5|11
1727105140000|2024-09-23 15:25:40|26196.8|26176.8|26179.3|26159.3|26196.8|26176.8|26179.3|26159.3|5
1727105160000|2024-09-23 15:26:00|26181.8|26161.8|26191.8|26171.8|26191.8|26171.8|26181.8|26161.8|5
1727105170000|2024-09-23 15:26:10|26194.3|26174.3|26207.7|26187.7|26207.7|26187.7|26194.3|26174.3|31
1727105180000|2024-09-23 15:26:20|26200.2|26180.2|26193.6|26173.6|26200.2|26180.2|26192|26172|7
1727105190000|2024-09-23 15:26:30|26192|26172|26186.1|26166.1|26192|26172|26186.1|26166.1|6
1727105200000|2024-09-23 15:26:40|||||||||1
1727105210000|2024-09-23 15:26:50|26187|26167|26187|26167|26187|26167|26187|26167|0
1727105220000|2024-09-23 15:27:00|26191.8|26171.8|26208.6|26188.6|26208.6|26188.6|26191.8|26171.8|5
1727105230000|2024-09-23 15:27:10|26211.1|26191.1|26208.6|26188.6|26211.1|26191.1|26208.6|26188.6|1
1727105240000|2024-09-23 15:27:20|26209.5|26189.5|26207|26187|26209.5|26189.5|26205.5|26185.5|6
1727105250000|2024-09-23 15:27:30|26205.5|26185.5|26207|26187|26207|26187|26205.5|26185.5|1
1727105260000|2024-09-23 15:27:40|26205.5|26185.5|26205.5|26185.5|26205.5|26185.5|26205.5|26185.5|0
1727105280000|2024-09-23 15:28:00|26199.5|26179.5|26192|26172|26199.5|26179.5|26192|26172|7
1727105290000|2024-09-23 15:28:10|26184.5|26164.5|26184.5|26164.5|26184.5|26164.5|26184.5|26164.5|0
1727105300000|2024-09-23 15:28:20|26183.6|26163.6|26177|26157|26183.6|26163.6|26177|26157|6
1727105310000|2024-09-23 15:28:30|26175.5|26155.5|26173.9|26153.9|26175.5|26155.5|26173.9|26153.9|0
1727105320000|2024-09-23 15:28:40|26177|26157|26177|26157|26177|26157|26177|26157|2
1727105330000|2024-09-23 15:28:50|26178|26158|26187.4|26167.4|26187.4|26167.4|26178|26158|13
1727105340000|2024-09-23 15:29:00|26192|26172|26201.5|26181.5|26201.5|26181.5|26192|26172|4
1727105350000|2024-09-23 15:29:10|26207|26187|26204.5|26184.5|26207|26187|26204.5|26184.5|0
1727105360000|2024-09-23 15:29:20|26206.1|26186.1|26209.5|26189.5|26209.5|26189.5|26206.1|26186.1|1
1727105370000|2024-09-23 15:29:30|||||||||1
1727105380000|2024-09-23 15:29:40|26207|26187|26192|26172|26207|26187|26192|26172|7
1727105390000|2024-09-23 15:29:50|||||||||2
1727105410000|2024-09-23 15:30:10|26191.1|26171.1|26179.5|26159.5|26191.1|26171.1|26179.5|26159.5|7
1727105420000|2024-09-23 15:30:20|26178.6|26158.6|26169.5|26149.5|26178.6|26158.6|26169.5|26149.5|3
1727105440000|2024-09-23 15:30:40|26170.4|26150.4|26174.5|26154.5|26174.5|26154.5|26170.4|26150.4|5
1727105450000|2024-09-23 15:30:50|||||||||3
1727105460000|2024-09-23 15:31:00|26173.6|26153.6|26174.5|26154.5|26179.5|26159.5|26173.6|26153.6|10
1727105470000|2024-09-23 15:31:10|26176.4|26156.4|26192.9|26172.9|26192.9|26172.9|26176.4|26156.4|35
1727105480000|2024-09-23 15:31:20|26192|26172|26192|26172|26192|26172|26192|26172|0
1727105500000|2024-09-23 15:31:40|26204.5|26184.5|26200.2|26180.2|26204.5|26184.5|26200.2|26180.2|5
1727105510000|2024-09-23 15:31:50|26207|26167|26207|26167|26207|26167|26207|26167|0
1727105520000|2024-09-23 15:32:00|26207.9|26167.9|26180.4|26160.4|26207.9|26170.4|26180.4|26160.4|7
1727105530000|2024-09-23 15:32:10|26177.9|26157.9|26177.9|26157.9|26177.9|26157.9|26177.9|26157.9|2
1727105540000|2024-09-23 15:32:20|26180.4|26160.4|26179.5|26159.5|26180.4|26160.4|26179.5|26159.5|9
1727105550000|2024-09-23 15:32:30|26180.4|26160.4|26182|26162|26182|26162|26180.4|26160.4|1
1727105560000|2024-09-23 15:32:40|26182.9|26162.9|26177.9|26157.9|26182.9|26162.9|26177.9|26157.9|3
1727105570000|2024-09-23 15:32:50|26179.5|26159.5|26177.9|26157.9|26179.5|26159.5|26177.9|26157.9|3
1727105580000|2024-09-23 15:33:00|26175.4|26155.4|26177|26157|26177|26157|26175.4|26155.4|20
1727105590000|2024-09-23 15:33:10|26180.2|26160.2|26179.5|26159.5|26180.2|26160.2|26179.5|26159.5|24
1727105600000|2024-09-23 15:33:20|26181.1|26161.1|26178.6|26158.6|26181.1|26161.1|26178.6|26158.6|1
1727105610000|2024-09-23 15:33:30|26180.2|26160.2|26178.6|26158.6|26181.1|26161.1|26178.6|26158.6|1
1727105620000|2024-09-23 15:33:40|||||||||2
1727105630000|2024-09-23 15:33:50|26176.1|26156.1|26173.6|26153.6|26176.1|26156.1|26173.6|26153.6|6
1727105640000|2024-09-23 15:34:00|26174.5|26154.5|26192|26172|26192|26172|26174.5|26154.5|14
1727105650000|2024-09-23 15:34:10|26193.6|26173.6|26193.6|26173.6|26193.6|26173.6|26193.6|26173.6|0
1727105660000|2024-09-23 15:34:20|26195.2|26175.2|26197|26177|26197|26177|26195.2|26175.2|0
1727105670000|2024-09-23 15:34:30|26196.1|26176.1|26212.9|26192.9|26212.9|26192.9|26196.1|26176.1|10
1727105680000|2024-09-23 15:34:40|26209.5|26189.5|26244.5|26224.5|26244.5|26224.5|26209.5|26189.5|6
1727105690000|2024-09-23 15:34:50|26246.1|26226.1|26246.1|26226.1|26253.6|26233.6|26246.1|26226.1|8
1727105700000|2024-09-23 15:35:00|26247|26227|26250.2|26230.2|26250.4|26230.4|26244.5|26224.5|16
1727105710000|2024-09-23 15:35:10|26248.6|26228.6|26263.6|26243.6|26264.5|26244.5|26248.6|26228.6|14
1727105720000|2024-09-23 15:35:20|26262|26242|26260.4|26240.4|26262|26242|26259.5|26239.5|8
1727105730000|2024-09-23 15:35:30|26258.9|26238.9|26249.5|26229.5|26258.9|26238.9|26247.9|26227.9|30
1727105740000|2024-09-23 15:35:40|26248.6|26228.6|26232.9|26212.9|26248.6|26228.6|26232.9|26212.9|2
1727105750000|2024-09-23 15:35:50|26229.5|26209.5|26231.1|26211.1|26231.1|26211.1|26227|26207|13
1727105760000|2024-09-23 15:36:00|26232|26212|26237|26217|26237|26217|26232|26212|1
1727105770000|2024-09-23 15:36:10|||||||||3
1727105780000|2024-09-23 15:36:20|26236.1|26216.1|26234.5|26214.5|26236.1|26216.1|26234.5|26214.5|3
1727105790000|2024-09-23 15:36:30|26221.4|26201.4|26218.9|26198.9|26221.4|26201.4|26218.9|26198.9|3
1727105800000|2024-09-23 15:36:40|26214.5|26194.5|26204.5|26184.5|26214.5|26194.5|26204.5|26184.5|10
1727105810000|2024-09-23 15:36:50|26197|26177|26197|26177|26197|26177|26197|26177|11
1727105820000|2024-09-23 15:37:00|26199.5|26179.5|26199.5|26179.5|26199.5|26179.5|26199.5|26179.5|2
1727105830000|2024-09-23 15:37:10|26200.4|26180.4|26202|26182|26202|26182|26200.4|26180.4|0
1727105840000|2024-09-23 15:37:20|26199.5|26179.5|26210.4|26190.4|26210.4|26190.4|26199.5|26179.5|33
1727105850000|2024-09-23 15:37:30|26222.9|26182.9|26222.9|26182.9|26222.9|26182.9|26222.9|26182.9|0
1727105860000|2024-09-23 15:37:40|26208.2|26188.2|26204.5|26184.5|26208.2|26188.2|26204.5|26184.5|16
1727105870000|2024-09-23 15:37:50|26202|26182|26188.6|26168.6|26202|26182|26188.6|26168.6|3
1727105880000|2024-09-23 15:38:00|26189.5|26169.5|26194.5|26174.5|26194.5|26174.5|26189.5|26169.5|10
1727105890000|2024-09-23 15:38:10|26196.1|26176.1|26216.1|26196.1|26216.1|26196.1|26196.1|26176.1|4
1727105900000|2024-09-23 15:38:20|26217|26197|26213.6|26193.6|26217|26197|26213.6|26193.6|4
1727105910000|2024-09-23 15:38:30|26212|26192|26227|26207|26228.6|26208.6|26212|26192|5
1727105930000|2024-09-23 15:38:50|||||||||1
1727105940000|2024-09-23 15:39:00|26225.4|26205.4|26225.4|26205.4|26225.4|26205.4|26225.4|26205.4|6
1727105950000|2024-09-23 15:39:10|26223.6|26203.6|26223.6|26203.6|26223.6|26203.6|26223.6|26203.6|4
1727105970000|2024-09-23 15:39:30|26222.7|26202.7|26212|26192|26222.7|26202.7|26212|26192|5
1727105980000|2024-09-23 15:39:40|26209.5|26189.5|26212|26192|26212|26192|26209.5|26189.5|6
1727106000000|2024-09-23 15:40:00|26209.5|26189.5|26210.2|26190.2|26210.2|26190.2|26204.5|26184.5|9
1727106010000|2024-09-23 15:40:10|26216.7|26196.7|26223.6|26203.6|26223.6|26203.6|26216.7|26196.7|4
1727106020000|2024-09-23 15:40:20|26224.5|26204.5|26222|26202|26224.5|26204.5|26222|26202|2
1727106030000|2024-09-23 15:40:30|26224.5|26204.5|26224.5|26204.5|26224.5|26204.5|26224.5|26204.5|7
1727106040000|2024-09-23 15:40:40|26222.9|26202.9|26224.5|26204.5|26224.5|26204.5|26222|26202|12
1727106060000|2024-09-23 15:41:00|26222|26202|26206.1|26186.1|26222|26202|26206.1|26186.1|42
1727106070000|2024-09-23 15:41:10|26207.7|26187.7|26212.7|26192.7|26212.7|26192.7|26207.7|26187.7|2
1727106080000|2024-09-23 15:41:20|26211.1|26191.1|26204.5|26184.5|26211.1|26191.1|26204.5|26184.5|1
1727106090000|2024-09-23 15:41:30|26202.9|26182.9|26192.7|26172.7|26202.9|26182.9|26192.7|26172.7|2
1727106100000|2024-09-23 15:41:40|26189.5|26169.5|26183.6|26163.6|26189.5|26169.5|26183.6|26163.6|7
1727106110000|2024-09-23 15:41:50|26182.7|26162.7|26182.7|26162.7|26182.7|26162.7|26182.7|26162.7|6
1727106130000|2024-09-23 15:42:10|26184.2|26164.2|26188.6|26168.6|26188.6|26168.6|26184.2|26164.2|2
1727106140000|2024-09-23 15:42:20|26191.7|26171.7|26191.7|26171.7|26191.7|26171.7|26191.7|26171.7|2
1727106150000|2024-09-23 15:42:30|26193.6|26173.6|26193.6|26173.6|26193.6|26173.6|26193.6|26173.6|0
1727106170000|2024-09-23 15:42:50|26208.6|26188.6|26211.1|26191.1|26211.1|26191.1|26208.6|26188.6|3
1727106180000|2024-09-23 15:43:00|26213.6|26193.6|26213.6|26193.6|26213.6|26193.6|26213.6|26193.6|5
1727106190000|2024-09-23 15:43:10|26208.6|26188.6|26198.6|26178.6|26208.6|26188.6|26198.6|26178.6|2
1727106200000|2024-09-23 15:43:20|26196.7|26176.7|26195.2|26175.2|26196.7|26176.7|26195.2|26175.2|2
1727106210000|2024-09-23 15:43:30|26197.7|26177.7|26197.7|26177.7|26197.7|26177.7|26197.7|26177.7|0
1727106220000|2024-09-23 15:43:40|26206.1|26186.1|26206.1|26186.1|26206.1|26186.1|26206.1|26186.1|0
1727106230000|2024-09-23 15:43:50|26203.6|26183.6|26192.7|26172.7|26203.6|26183.6|26192.7|26172.7|6
1727106240000|2024-09-23 15:44:00|26191.1|26171.1|26187|26167|26191.1|26171.1|26186.4|26166.4|4
1727106250000|2024-09-23 15:44:10|26188.6|26168.6|26190.2|26170.2|26192|26172|26188.6|26168.6|2
1727106280000|2024-09-23 15:44:40|26190.1|26170.1|26190.1|26170.1|26190.1|26170.1|26190.1|26170.1|26
1727106290000|2024-09-23 15:44:50|26192.6|26172.6|26192.6|26172.6|26192.6|26172.6|26192.6|26172.6|4
1727106300000|2024-09-23 15:45:00|26185.1|26165.1|26182.6|26162.6|26185.1|26165.1|26182.6|26162.6|4
1727106310000|2024-09-23 15:45:10|26177.6|26157.6|26177.6|26157.6|26177.6|26157.6|26177.6|26157.6|2
1727106320000|2024-09-23 15:45:20|26176.1|26156.1|26176.1|26156.1|26176.1|26156.1|26176.1|26156.1|5
1727106330000|2024-09-23 15:45:30|26175.1|26155.1|26173.6|26153.6|26179.2|26159.2|26173.6|26153.6|3
1727106340000|2024-09-23 15:45:40|26170.1|26150.1|26175.1|26155.1|26175.1|26155.1|26170.1|26150.1|30
1727106360000|2024-09-23 15:46:00|26172.6|26152.6|26175.8|26155.8|26175.8|26155.8|26172.6|26152.6|13
1727106370000|2024-09-23 15:46:10|26177.6|26157.6|26177.6|26157.6|26177.6|26157.6|26177.6|26157.6|0
1727106380000|2024-09-23 15:46:20|26180.8|26160.8|26186.7|26166.7|26186.7|26166.7|26180.8|26160.8|14
1727106390000|2024-09-23 15:46:30|26189.9|26169.9|26201.7|26181.7|26201.7|26181.7|26189.9|26169.9|1
1727106400000|2024-09-23 15:46:40|26200.1|26180.1|26207.6|26187.6|26207.6|26187.6|26200.1|26180.1|0
1727106410000|2024-09-23 15:46:50|26206.7|26186.7|26206.7|26186.7|26206.7|26186.7|26206.7|26186.7|6
1727106420000|2024-09-23 15:47:00|26205.1|26185.1|26206.7|26186.7|26206.7|26186.7|26205.1|26185.1|3
1727106430000|2024-09-23 15:47:10|26209.2|26189.2|26211.7|26191.7|26211.7|26191.7|26209.2|26189.2|1
1727106450000|2024-09-23 15:47:30|26213.3|26193.3|26215.1|26195.1|26215.1|26195.1|26213.3|26193.3|5
1727106460000|2024-09-23 15:47:40|26212.6|26192.6|26191.7|26171.7|26212.6|26192.6|26191.7|26171.7|5
1727106470000|2024-09-23 15:47:50|26194.2|26174.2|26197.4|26177.4|26197.4|26177.4|26194.2|26174.2|2
1727106480000|2024-09-23 15:48:00|26200.1|26180.1|26200.1|26180.1|26200.1|26180.1|26200.1|26180.1|0
1727106500000|2024-09-23 15:48:20|26205.1|26185.1|26205.1|26185.1|26205.1|26185.1|26205.1|26185.1|1
1727106520000|2024-09-23 15:48:40|26210.1|26190.1|26212.6|26192.6|26223.3|26192.6|26210.1|26183.3|0
1727106530000|2024-09-23 15:48:50|26198.8|26178.8|26197.3|26177.3|26198.8|26178.8|26197.3|26177.3|11
1727106540000|2024-09-23 15:49:00|26190.1|26170.1|26188.6|26168.6|26190.1|26170.1|26188.6|26168.6|0
1727106570000|2024-09-23 15:49:30|26187.6|26167.6|26187.6|26167.6|26187.6|26167.6|26187.6|26167.6|0
1727106600000|2024-09-23 15:50:00|26186.7|26166.7|26186.7|26166.7|26186.7|26166.7|26186.7|26166.7|8
1727106610000|2024-09-23 15:50:10|26179.2|26159.2|26181.7|26161.7|26181.7|26161.7|26179.2|26159.2|3
1727106620000|2024-09-23 15:50:20|26143.6|26123.6|26142.6|26122.6|26143.6|26123.6|26142.6|26122.6|27
1727106630000|2024-09-23 15:50:30|||||||||3
1727106640000|2024-09-23 15:50:40|26145.8|26125.8|26151.1|26131.1|26151.1|26131.1|26145.8|26125.8|9
1727106660000|2024-09-23 15:51:00|26161.1|26141.1|26161.1|26141.1|26161.1|26141.1|26161.1|26141.1|2
1727106680000|2024-09-23 15:51:20|26162.6|26142.6|26187.6|26167.6|26187.6|26167.6|26162.6|26142.6|3
1727106690000|2024-09-23 15:51:30|26188.6|26168.6|26196.1|26176.1|26196.1|26176.1|26188.6|26168.6|5
1727106700000|2024-09-23 15:51:40|26201.7|26181.7|26205.1|26185.1|26205.1|26185.1|26201.7|26181.7|22
1727106710000|2024-09-23 15:51:50|||||||||2
1727106720000|2024-09-23 15:52:00|26203.6|26183.6|26203.6|26183.6|26206.1|26186.1|26202.6|26182.6|53
1727106730000|2024-09-23 15:52:10|26206.1|26186.1|26197.9|26177.9|26206.1|26186.1|26197.9|26177.9|14
1727106740000|2024-09-23 15:52:20|26196.3|26176.3|26192.9|26172.9|26196.3|26176.3|26192.9|26172.9|8
1727106750000|2024-09-23 15:52:30|26192|26172|26189.5|26169.5|26192|26172|26189.5|26169.5|2
1727106770000|2024-09-23 15:52:50|26184.5|26164.5|26182.9|26162.9|26184.5|26164.5|26182.9|26162.9|3
1727106780000|2024-09-23 15:53:00|26184.5|26164.5|26182|26162|26184.5|26164.5|26182|26162|6
1727106790000|2024-09-23 15:53:10|||||||||2
1727106800000|2024-09-23 15:53:20|26180.4|26160.4|26179.5|26159.5|26180.4|26160.4|26179.5|26159.5|0
1727106840000|2024-09-23 15:54:00|||||||||1
1727106850000|2024-09-23 15:54:10|26178.6|26158.6|26181.1|26161.1|26181.1|26161.1|26175.4|26155.4|6
1727106860000|2024-09-23 15:54:20|26187.9|26167.9|26187.9|26167.9|26187.9|26167.9|26187.9|26167.9|0
1727106880000|2024-09-23 15:54:40|26191.1|26171.1|26191.1|26171.1|26191.1|26171.1|26191.1|26171.1|4
1727106890000|2024-09-23 15:54:50|26187.9|26167.9|26187|26167|26187.9|26167.9|26187|26167|2
1727106900000|2024-09-23 15:55:00|||||||||3
1727106910000|2024-09-23 15:55:10|26187.9|26167.9|26189.5|26169.5|26189.5|26169.5|26187.9|26167.9|2
1727106920000|2024-09-23 15:55:20|26188.6|26168.6|26180.4|26160.4|26188.6|26168.6|26180.4|26160.4|7
1727106930000|2024-09-23 15:55:30|26179.5|26159.5|26170.4|26150.4|26179.5|26159.5|26170.4|26150.4|2
1727106940000|2024-09-23 15:55:40|26167|26147|26147.9|26127.9|26167|26147|26147.9|26127.9|8
1727106950000|2024-09-23 15:55:50|26142.3|26122.3|26130.4|26110.4|26142.3|26122.3|26124.8|26104.8|6
1727106960000|2024-09-23 15:56:00|26126.3|26106.3|26132|26112|26132|26112|26126.3|26106.3|24
1727106970000|2024-09-23 15:56:10|26132.9|26112.9|26132.9|26112.9|26132.9|26112.9|26132.9|26112.9|1
1727106990000|2024-09-23 15:56:30|||||||||2
1727107000000|2024-09-23 15:56:40|26134.5|26114.5|26142.9|26122.9|26142.9|26122.9|26134.5|26114.5|1
1727107010000|2024-09-23 15:56:50|26141.3|26121.3|26144.5|26124.5|26144.5|26124.5|26139.5|26119.5|3
1727107020000|2024-09-23 15:57:00|26142.9|26122.9|26148.6|26128.6|26148.6|26128.6|26142|26122|4
1727107030000|2024-09-23 15:57:10|26153.3|26133.3|26154.2|26134.2|26154.2|26134.2|26153.3|26133.3|0
1727107040000|2024-09-23 15:57:20|26155.8|26135.8|26155.8|26135.8|26155.8|26135.8|26154.2|26134.2|0
1727107050000|2024-09-23 15:57:30|26154.2|26134.2|26155.8|26135.8|26155.8|26135.8|26154.2|26134.2|0
1727107060000|2024-09-23 15:57:40|26154.2|26134.2|26168.6|26148.6|26168.6|26148.6|26154.2|26134.2|3
1727107070000|2024-09-23 15:57:50|26169.5|26149.5|26169.5|26149.5|26169.5|26149.5|26169.5|26149.5|0
1727107080000|2024-09-23 15:58:00|26176.3|26156.3|26176.3|26156.3|26176.3|26156.3|26176.3|26156.3|1
1727107090000|2024-09-23 15:58:10|26178.8|26158.8|26178.8|26158.8|26178.8|26158.8|26178.8|26158.8|6
1727107100000|2024-09-23 15:58:20|26180.4|26160.4|26180.4|26160.4|26180.4|26160.4|26180.4|26160.4|0
1727107120000|2024-09-23 15:58:40|26182|26162|26181.1|26161.1|26182|26162|26181.1|26161.1|8
1727107130000|2024-09-23 15:58:50|26179.5|26159.5|26179.5|26159.5|26179.5|26159.5|26179.5|26159.5|1
1727107140000|2024-09-23 15:59:00|26174.5|26154.5|26176.1|26156.1|26176.1|26156.1|26173.6|26153.6|7
1727107170000|2024-09-23 15:59:30|26173.6|26153.6|26172|26152|26173.6|26153.6|26172|26152|0
1727107180000|2024-09-23 15:59:40|26169.5|26149.5|26169.5|26149.5|26169.5|26149.5|26169.5|26149.5|1
1727107190000|2024-09-23 15:59:50|26173.5|26153.5|26176.3|26136.3|26176.3|26153.5|26171|26136.3|4
1727107200000|2024-09-23 16:00:00|26167.9|26127.9|26136|26116|26167.9|26129.5|26136|26116|9
1727107210000|2024-09-23 16:00:10|26132.3|26112.3|26098.5|26078.5|26132.3|26112.3|26098.5|26078.5|6
1727107230000|2024-09-23 16:00:30|26097|26077|26096|26076|26098.5|26078.5|26096|26076|8
1727107240000|2024-09-23 16:00:40|26098.5|26078.5|26116|26096|26116|26096|26098.5|26078.5|4
1727107250000|2024-09-23 16:00:50|26117|26097|26117|26097|26117|26097|26117|26097|4
1727107260000|2024-09-23 16:01:00|26120.1|26100.1|26128.3|26108.3|26128.3|26108.3|26120.1|26100.1|1
1727107270000|2024-09-23 16:01:10|26141|26121|26147.6|26127.6|26147.6|26127.6|26141|26121|5
1727107280000|2024-09-23 16:01:20|26148.5|26128.5|26143.5|26123.5|26154.5|26134.5|26143.5|26123.5|6
1727107310000|2024-09-23 16:01:50|26144.5|26124.5|26148.5|26128.5|26148.5|26128.5|26144.5|26124.5|3
1727107320000|2024-09-23 16:02:00|26147.6|26127.6|26142|26122|26147.6|26127.6|26142|26122|1
1727107330000|2024-09-23 16:02:10|||||||||1
1727107340000|2024-09-23 16:02:20|26140.4|26120.4|26140.4|26120.4|26140.4|26120.4|26140.4|26120.4|4
1727107350000|2024-09-23 16:02:30|26145.1|26125.1|26146|26126|26147.6|26127.6|26145.1|26125.1|3
1727107360000|2024-09-23 16:02:40|26147|26127|26147|26127|26147|26127|26147|26127|0
1727107370000|2024-09-23 16:02:50|26143.8|26123.8|26142|26122|26143.8|26123.8|26142|26122|2
1727107380000|2024-09-23 16:03:00|26142.9|26122.9|26146|26126|26146|26126|26142.9|26122.9|2
1727107390000|2024-09-23 16:03:10|26149.5|26129.5|26151|26131|26152.6|26132.6|26149.5|26129.5|4
1727107400000|2024-09-23 16:03:20|26149.5|26129.5|26149.5|26129.5|26149.5|26129.5|26149.5|26129.5|1
1727107410000|2024-09-23 16:03:30|26151|26131|26152.6|26132.6|26152.6|26132.6|26151|26131|62
1727107430000|2024-09-23 16:03:50|||||||||1
1727107440000|2024-09-23 16:04:00|26155.1|26135.1|26158.3|26138.3|26158.3|26138.3|26155.1|26135.1|3
1727107450000|2024-09-23 16:04:10|26161.7|26141.7|26165.8|26145.8|26168.3|26148.3|26161.7|26141.7|2
1727107460000|2024-09-23 16:04:20|26164.2|26144.2|26162.6|26142.6|26164.2|26144.2|26162.6|26142.6|1
1727107470000|2024-09-23 16:04:30|26169.2|26129.2|26154.2|26134.2|26169.2|26139.2|26154.2|26129.2|4
1727107480000|2024-09-23 16:04:40|26151.7|26131.7|26151.7|26131.7|26151.7|26131.7|26151.7|26131.7|1
1727107490000|2024-09-23 16:04:50|26154.2|26134.2|26154.2|26134.2|26154.2|26134.2|26154.2|26134.2|1
1727107500000|2024-09-23 16:05:00|26155.1|26135.1|26160.1|26140.1|26160.1|26140.1|26155.1|26135.1|2
1727107510000|2024-09-23 16:05:10|26157.6|26137.6|26157.6|26137.6|26157.6|26137.6|26157.6|26137.6|1
1727107520000|2024-09-23 16:05:20|26162.6|26142.6|26160.1|26140.1|26164.2|26144.2|26160.1|26140.1|12
1727107530000|2024-09-23 16:05:30|26163.3|26143.3|26165.1|26145.1|26165.1|26145.1|26163.3|26143.3|0
1727107540000|2024-09-23 16:05:40|||||||||1
1727107560000|2024-09-23 16:06:00|26166.7|26146.7|26170.1|26150.1|26170.1|26150.1|26166.7|26146.7|2
1727107570000|2024-09-23 16:06:10|26173.3|26153.3|26175.1|26155.1|26175.1|26155.1|26173.3|26153.3|0
1727107580000|2024-09-23 16:06:20|26178.3|26158.3|26180.1|26160.1|26180.1|26160.1|26178.3|26158.3|0
1727107590000|2024-09-23 16:06:30|26178.5|26158.5|26176.7|26156.7|26178.5|26158.5|26176.7|26156.7|6
1727107610000|2024-09-23 16:06:50|26175.1|26155.1|26174.2|26154.2|26175.1|26155.1|26174.2|26154.2|0
1727107630000|2024-09-23 16:07:10|26171|26151|26171|26151|26171|26151|26171|26151|1
1727107640000|2024-09-23 16:07:20|26170.1|26150.1|26160.1|26140.1|26170.1|26150.1|26160.1|26140.1|2
1727107670000|2024-09-23 16:07:50|26165.1|26145.1|26165.1|26145.1|26165.1|26145.1|26165.1|26145.1|1
1727107710000|2024-09-23 16:08:30|||||||||1
1727107730000|2024-09-23 16:08:50|26170.1|26150.1|26170.1|26150.1|26170.1|26150.1|26170.1|26150.1|4
1727107740000|2024-09-23 16:09:00|26166|26146|26166|26146|26166|26146|26166|26146|0
1727107750000|2024-09-23 16:09:10|26164.5|26144.5|26166|26146|26166|26146|26164.5|26144.5|1
1727107760000|2024-09-23 16:09:20|26162.6|26142.6|26162.6|26142.6|26162.6|26142.6|26162.6|26142.6|2
1727107780000|2024-09-23 16:09:40|26155.1|26135.1|26159.2|26139.2|26159.2|26139.2|26155.1|26135.1|31
1727107790000|2024-09-23 16:09:50|26157.6|26137.6|26157.6|26137.6|26157.6|26137.6|26156.7|26136.7|2
1727107800000|2024-09-23 16:10:00|26160.1|26140.1|26160.1|26140.1|26160.1|26140.1|26160.1|26140.1|0
1727107810000|2024-09-23 16:10:10|26161|26141|26165.8|26145.8|26165.8|26145.8|26161|26141|1
1727107820000|2024-09-23 16:10:20|26166.7|26146.7|26167.6|26147.6|26167.6|26147.6|26166.7|26146.7|1
1727107840000|2024-09-23 16:10:40|||||||||4
1727107850000|2024-09-23 16:10:50|26169.2|26149.2|26171.7|26151.7|26171.7|26151.7|26169.2|26149.2|1
1727107870000|2024-09-23 16:11:10|26170.1|26150.1|26170.1|26150.1|26170.1|26150.1|26170.1|26150.1|2
1727107880000|2024-09-23 16:11:20|26171.7|26151.7|26175.1|26155.1|26175.1|26155.1|26170.1|26150.1|5
1727107890000|2024-09-23 16:11:30|26176.7|26156.7|26184.2|26164.2|26184.2|26164.2|26176.7|26156.7|2
1727107900000|2024-09-23 16:11:40|26185.1|26165.1|26185.1|26165.1|26185.1|26165.1|26185.1|26165.1|2
1727107910000|2024-09-23 16:11:50|26187.6|26167.6|26187.6|26167.6|26187.6|26167.6|26186.7|26166.7|12
1727107920000|2024-09-23 16:12:00|26186.7|26166.7|26174.5|26154.5|26186.7|26166.7|26174.5|26154.5|1
1727107930000|2024-09-23 16:12:10|26173.5|26153.5|26173.5|26153.5|26173.5|26153.5|26173.5|26153.5|0
1727107940000|2024-09-23 16:12:20|26169.5|26149.5|26169.5|26149.5|26169.5|26149.5|26169.5|26149.5|0
1727107960000|2024-09-23 16:12:40|26167.9|26147.9|26167.9|26147.9|26167.9|26147.9|26167.9|26147.9|0
1727107970000|2024-09-23 16:12:50|26163.5|26143.5|26162|26142|26163.5|26143.5|26162|26142|0
1727107980000|2024-09-23 16:13:00|26161|26141|26153.5|26133.5|26161|26141|26152|26132|1
1727107990000|2024-09-23 16:13:10|26155.1|26135.1|26152.6|26132.6|26155.1|26135.1|26150.1|26130.1|1
1727108000000|2024-09-23 16:13:20|26155.7|26135.7|26157.6|26137.6|26157.6|26137.6|26155.7|26135.7|3
1727108030000|2024-09-23 16:13:50|26166.7|26146.7|26169.8|26149.8|26169.8|26149.8|26166.7|26146.7|4
1727108040000|2024-09-23 16:14:00|26171.4|26151.4|26173.2|26153.2|26173.2|26153.2|26171.4|26151.4|8
1727108050000|2024-09-23 16:14:10|26171.7|26151.7|26173.2|26153.2|26174.8|26154.8|26171.7|26151.7|3
1727108070000|2024-09-23 16:14:30|26176.7|26156.7|26190.7|26170.7|26190.7|26170.7|26176.7|26156.7|3
1727108080000|2024-09-23 16:14:40|26189.8|26169.8|26183.2|26163.2|26189.8|26169.8|26183.2|26163.2|1
1727108090000|2024-09-23 16:14:50|26181.7|26161.7|26180.7|26160.7|26181.7|26161.7|26180.7|26160.7|9
1727108100000|2024-09-23 16:15:00|26183.2|26163.2|26183.2|26163.2|26183.2|26163.2|26183.2|26163.2|1
1727108110000|2024-09-23 16:15:10|26186.4|26166.4|26188.2|26168.2|26188.2|26168.2|26186.4|26166.4|10
1727108120000|2024-09-23 16:15:20|26190.1|26170.1|26193.2|26173.2|26193.2|26173.2|26190.1|26170.1|6
1727108130000|2024-09-23 16:15:30|26191.7|26171.7|26190.7|26170.7|26191.7|26171.7|26189.2|26169.2|0
1727108140000|2024-09-23 16:15:40|26189.2|26169.2|26188.2|26168.2|26189.2|26169.2|26188.2|26168.2|4
1727108150000|2024-09-23 16:15:50|26183.2|26163.2|26179.8|26159.8|26183.2|26163.2|26178.9|26158.9|32
1727108160000|2024-09-23 16:16:00|26178.9|26158.9|26163.2|26143.2|26178.9|26158.9|26163.2|26143.2|29
1727108170000|2024-09-23 16:16:10|26161.7|26141.7|26159.2|26139.2|26161.7|26141.7|26159.2|26139.2|14
1727108180000|2024-09-23 16:16:20|26159.8|26139.8|26163.9|26143.9|26163.9|26143.9|26159.8|26139.8|5
1727108190000|2024-09-23 16:16:30|26166.4|26146.4|26166.4|26146.4|26166.4|26146.4|26159.2|26139.2|14
1727108200000|2024-09-23 16:16:40|26164.5|26144.5|26162.3|26142.3|26165.5|26145.5|26162.3|26142.3|2
1727108210000|2024-09-23 16:16:50|26163.9|26143.9|26163.9|26143.9|26163.9|26143.9|26163.9|26143.9|0
1727108220000|2024-09-23 16:17:00|26165.5|26145.5|26186.4|26166.4|26186.4|26166.4|26163.9|26143.9|10
1727108230000|2024-09-23 16:17:10|26183.9|26163.9|26185.5|26165.5|26185.5|26165.5|26183.9|26163.9|2
1727108240000|2024-09-23 16:17:20|26186.4|26166.4|26192.3|26172.3|26192.3|26172.3|26186.4|26166.4|5
1727108260000|2024-09-23 16:17:40|26195.5|26175.5|26193.9|26173.9|26196.4|26176.4|26193.9|26173.9|2
1727108270000|2024-09-23 16:17:50|26191.4|26171.4|26189.8|26169.8|26191.4|26171.4|26189.8|26169.8|4
1727108280000|2024-09-23 16:18:00|26188.9|26168.9|26188.9|26168.9|26188.9|26168.9|26188.9|26168.9|5
1727108290000|2024-09-23 16:18:10|26191.4|26171.4|26193.9|26173.9|26193.9|26173.9|26191.4|26171.4|3
1727108310000|2024-09-23 16:18:30|26194.8|26174.8|26204.8|26184.8|26204.8|26184.8|26194.8|26174.8|15
1727108320000|2024-09-23 16:18:40|26206.4|26186.4|26209.8|26189.8|26209.8|26189.8|26206.4|26186.4|10
1727108330000|2024-09-23 16:18:50|26210.7|26190.7|26211.4|26191.4|26211.4|26191.4|26210.7|26190.7|22
1727108340000|2024-09-23 16:19:00|26213|26193|26213.9|26193.9|26213.9|26193.9|26213|26193|5
1727108350000|2024-09-23 16:19:10|26205.1|26185.1|26202.3|26182.3|26205.1|26185.1|26202.3|26182.3|15
1727108360000|2024-09-23 16:19:20|||||||||2
1727108370000|2024-09-23 16:19:30|26203.9|26183.9|26198.9|26178.9|26204.8|26184.8|26198.9|26178.9|5
1727108380000|2024-09-23 16:19:40|26195.7|26175.7|26177.3|26157.3|26195.7|26175.7|26177.3|26157.3|8
1727108390000|2024-09-23 16:19:50|26178.2|26158.2|26177.3|26157.3|26178.2|26158.2|26177.3|26157.3|19
1727108400000|2024-09-23 16:20:00|26175.7|26155.7|26168.2|26148.2|26180.5|26155.7|26164.2|26140.5|10
1727108410000|2024-09-23 16:20:10|26167.3|26147.3|26190.7|26170.7|26192.3|26170.7|26167.3|26147.3|6
1727108420000|2024-09-23 16:20:20|26195.7|26175.7|26218.2|26198.2|26218.2|26198.2|26195.7|26175.7|27
1727108430000|2024-09-23 16:20:30|26215.7|26195.7|26225.7|26205.7|26228.2|26208.2|26215.7|26195.7|17
1727108440000|2024-09-23 16:20:40|26223.2|26203.2|26232.3|26212.3|26232.3|26212.3|26220.7|26200.7|16
1727108450000|2024-09-23 16:20:50|26229.8|26209.8|26228.9|26208.9|26229.8|26209.8|26228.9|26208.9|2
1727108460000|2024-09-23 16:21:00|26233.9|26213.9|26260.5|26240.5|26261.4|26241.4|26233.9|26213.9|23
1727108470000|2024-09-23 16:21:10|26258.9|26238.9|26269.8|26249.8|26269.8|26249.8|26255.5|26235.5|12
1727108480000|2024-09-23 16:21:20|26268.9|26248.9|26263.2|26243.2|26268.9|26248.9|26263.2|26243.2|6
1727108490000|2024-09-23 16:21:30|26259.8|26239.8|26252.3|26232.3|26259.8|26239.8|26252.3|26232.3|11
1727108500000|2024-09-23 16:21:40|26251.4|26231.4|26248.9|26228.9|26251.4|26231.4|26248.9|26228.9|7
1727108510000|2024-09-23 16:21:50|26251.4|26231.4|26248.9|26228.9|26251.4|26231.4|26248.9|26228.9|6
1727108520000|2024-09-23 16:22:00|26247.3|26227.3|26226.7|26206.7|26247.3|26227.3|26226.7|26206.7|29
1727108530000|2024-09-23 16:22:10|26228.2|26208.2|26221.7|26201.7|26229.8|26209.8|26221.7|26201.7|14
1727108540000|2024-09-23 16:22:20|26219.2|26199.2|26215.7|26195.7|26219.2|26199.2|26215.7|26195.7|4
1727108550000|2024-09-23 16:22:30|26216.7|26196.7|26249.5|26229.5|26249.5|26229.5|26216.7|26196.7|9
1727108560000|2024-09-23 16:22:40|26252.3|26232.3|26250.7|26230.7|26254.2|26234.2|26245.7|26225.7|21
1727108570000|2024-09-23 16:22:50|26251.7|26231.7|26246.4|26226.4|26251.7|26231.7|26244.2|26224.2|38
1727108580000|2024-09-23 16:23:00|26244.8|26224.8|26271.4|26251.4|26283|26263|26243.9|26223.9|96
1727108590000|2024-09-23 16:23:10|26275.5|26255.5|26282|26262|26287.7|26267.7|26275.5|26255.5|29
1727108600000|2024-09-23 16:23:20|26274.5|26254.5|26277|26257|26277|26257|26269.5|26249.5|32
1727108610000|2024-09-23 16:23:30|26275.5|26255.5|26287|26267|26289.5|26269.5|26274.5|26254.5|29
1727108620000|2024-09-23 16:23:40|26289.5|26269.5|26294.5|26274.5|26294.5|26274.5|26289.5|26269.5|9
1727108630000|2024-09-23 16:23:50|26291.4|26271.4|26294.5|26274.5|26294.5|26274.5|26289.5|26269.5|49
1727108640000|2024-09-23 16:24:00|26293|26273|26276.1|26256.1|26293|26273|26273|26253|189
1727108650000|2024-09-23 16:24:10|26274.5|26254.5|26271.1|26251.1|26277|26257|26267|26247|37
1727108660000|2024-09-23 16:24:20|26272.7|26252.7|26272.7|26252.7|26272.7|26252.7|26272.7|26252.7|32
1727108670000|2024-09-23 16:24:30|26271.1|26251.1|26304.5|26284.5|26304.5|26284.5|26271.1|26251.1|109
1727108680000|2024-09-23 16:24:40|26299.5|26279.5|26299.5|26279.5|26299.5|26279.5|26299.5|26279.5|38
1727108690000|2024-09-23 16:24:50|26300.5|26280.5|26292|26272|26300.5|26280.5|26290.5|26270.5|59
1727108700000|2024-09-23 16:25:00|26289.5|26269.5|26296.1|26276.1|26296.1|26276.1|26289.5|26269.5|34
1727108710000|2024-09-23 16:25:10|26297|26277|26302|26282|26302|26282|26297|26277|4
1727108720000|2024-09-23 16:25:20|26303.6|26283.6|26307.7|26287.7|26310.2|26290.2|26303.6|26283.6|37
1727108730000|2024-09-23 16:25:30|26309.2|26289.2|26312.7|26292.7|26312.7|26292.7|26307.7|26287.7|34
1727108740000|2024-09-23 16:25:40|26311.1|26291.1|26310.2|26290.2|26311.1|26291.1|26310.2|26290.2|6
1727108750000|2024-09-23 16:25:50|||||||||10
1727108760000|2024-09-23 16:26:00|26307.7|26287.7|26307.7|26287.7|26307.7|26287.7|26307.7|26287.7|32
1727108770000|2024-09-23 16:26:10|26308.6|26288.6|26307|26287|26308.6|26288.6|26307|26287|38
1727108780000|2024-09-23 16:26:20|||||||||3
1727108790000|2024-09-23 16:26:30|26304.5|26284.5|26304.5|26284.5|26304.5|26284.5|26304.5|26284.5|10
1727108800000|2024-09-23 16:26:40|26306.1|26286.1|26308.6|26288.6|26308.6|26288.6|26306.1|26286.1|5
1727108810000|2024-09-23 16:26:50|26309.5|26289.5|26309.5|26289.5|26309.5|26289.5|26309.5|26289.5|2
1727108820000|2024-09-23 16:27:00|||||||||3
1727108830000|2024-09-23 16:27:10|26312|26292|26298.2|26278.2|26312|26292|26298.2|26278.2|8
1727108840000|2024-09-23 16:27:20|26295.1|26275.1|26295.2|26275.2|26295.2|26275.2|26287|26267|15
1727108850000|2024-09-23 16:27:30|26290.2|26270.2|26295.2|26275.2|26295.2|26275.2|26290.2|26270.2|1
1727108870000|2024-09-23 16:27:50|26290.2|26270.2|26299.2|26279.2|26299.2|26279.2|26290.2|26270.2|2
1727108880000|2024-09-23 16:28:00|26300.2|26280.2|26301.7|26281.7|26301.7|26281.7|26300.2|26280.2|7
1727108890000|2024-09-23 16:28:10|26302.7|26282.7|26305.2|26285.2|26305.2|26285.2|26302.7|26282.7|4
1727108900000|2024-09-23 16:28:20|26306.7|26286.7|26314.2|26294.2|26314.2|26294.2|26306.7|26286.7|5
1727108910000|2024-09-23 16:28:30|26315.8|26295.8|26313.3|26293.3|26315.8|26295.8|26313.3|26293.3|4
1727108920000|2024-09-23 16:28:40|26314.2|26294.2|26308.6|26288.6|26314.2|26294.2|26305.2|26285.2|22
1727108930000|2024-09-23 16:28:50|26309.5|26289.5|26315.2|26295.2|26316.7|26296.7|26309.5|26289.5|4
1727108940000|2024-09-23 16:29:00|26313.6|26293.6|26295.2|26275.2|26313.6|26293.6|26295.2|26275.2|14
1727108950000|2024-09-23 16:29:10|26293.6|26273.6|26290.2|26270.2|26293.6|26273.6|26285.2|26265.2|4
1727108960000|2024-09-23 16:29:20|26288.6|26268.6|26282.7|26262.7|26288.6|26268.6|26282.7|26262.7|5
1727108970000|2024-09-23 16:29:30|26281.1|26261.1|26275.2|26255.2|26281.1|26261.1|26275.2|26255.2|7
1727108980000|2024-09-23 16:29:40|26277.7|26257.7|26280.2|26260.2|26280.2|26260.2|26277.7|26257.7|9
1727108990000|2024-09-23 16:29:50|26282.7|26262.7|26277.7|26257.7|26284.2|26264.2|26277.7|26257.7|7
1727109000000|2024-09-23 16:30:00|26276.1|26256.1|26275.2|26255.2|26276.1|26256.1|26275.2|26255.2|1
1727109030000|2024-09-23 16:30:30|26279.2|26259.2|26279.2|26259.2|26279.2|26259.2|26277.7|26257.7|7
1727109050000|2024-09-23 16:30:50|26282.7|26262.7|26287.7|26267.7|26289.2|26269.2|26282.7|26262.7|12
1727109060000|2024-09-23 16:31:00|26286.7|26266.7|26291.7|26271.7|26291.7|26271.7|26285.2|26265.2|3
1727109070000|2024-09-23 16:31:10|26294.2|26274.2|26296.7|26276.7|26296.7|26276.7|26294.2|26274.2|37
1727109080000|2024-09-23 16:31:20|26299.2|26279.2|26291.1|26271.1|26299.2|26279.2|26291.1|26271.1|4
1727109090000|2024-09-23 16:31:30|26292.7|26272.7|26291.7|26271.7|26295.2|26275.2|26290.2|26270.2|3
1727109100000|2024-09-23 16:31:40|26290.2|26270.2|26281.1|26261.1|26290.2|26270.2|26281.1|26261.1|6
1727109120000|2024-09-23 16:32:00|||||||||1
1727109130000|2024-09-23 16:32:10|||||||||1
1727109150000|2024-09-23 16:32:30|26282.7|26262.7|26284.2|26264.2|26284.2|26264.2|26282.7|26262.7|3
1727109160000|2024-09-23 16:32:40|26286.7|26266.7|26288.3|26268.3|26288.3|26268.3|26286.7|26266.7|2
1727109170000|2024-09-23 16:32:50|26293.3|26273.3|26302.7|26282.7|26302.7|26282.7|26293.3|26273.3|3
1727109180000|2024-09-23 16:33:00|||||||||9
1727109190000|2024-09-23 16:33:10|26300.2|26280.2|26305.2|26285.2|26305.2|26285.2|26300.2|26280.2|4
1727109200000|2024-09-23 16:33:20|26307.7|26287.7|26307.7|26287.7|26307.7|26287.7|26307.7|26287.7|0
1727109210000|2024-09-23 16:33:30|26310.2|26290.2|26310.2|26290.2|26310.2|26290.2|26310.2|26290.2|0
1727109220000|2024-09-23 16:33:40|||||||||1
1727109230000|2024-09-23 16:33:50|26311.7|26291.7|26317.7|26297.7|26317.7|26297.7|26311.7|26291.7|8
1727109240000|2024-09-23 16:34:00|26324.2|26304.2|26325.2|26305.2|26325.2|26305.2|26324.2|26304.2|2
1727109260000|2024-09-23 16:34:20|26322.7|26302.7|26322.7|26302.7|26322.7|26302.7|26322.7|26302.7|4
1727109270000|2024-09-23 16:34:30|26321.1|26301.1|26325.2|26305.2|26325.2|26305.2|26321.1|26301.1|4
1727109280000|2024-09-23 16:34:40|26326.1|26306.1|26329.2|26309.2|26329.2|26309.2|26326.1|26306.1|3
1727109290000|2024-09-23 16:34:50|26331.7|26311.7|26344.2|26324.2|26344.2|26324.2|26331.7|26311.7|9
1727109300000|2024-09-23 16:35:00|26342.7|26322.7|26341.7|26321.7|26342.7|26322.7|26340.2|26320.2|8
1727109310000|2024-09-23 16:35:10|26345.2|26325.2|26345.2|26325.2|26345.2|26325.2|26345.2|26325.2|0
1727109320000|2024-09-23 16:35:20|||||||||3
1727109330000|2024-09-23 16:35:30|26347.7|26327.7|26347.7|26327.7|26347.7|26327.7|26347.7|26327.7|0
1727109340000|2024-09-23 16:35:40|26350.2|26330.2|26350.2|26330.2|26350.2|26330.2|26350.2|26330.2|1
1727109350000|2024-09-23 16:35:50|26351.7|26331.7|26355.2|26335.2|26355.2|26335.2|26351.7|26331.7|6
1727109360000|2024-09-23 16:36:00|26352.7|26332.7|26352.7|26332.7|26352.7|26332.7|26352.7|26332.7|2
1727109370000|2024-09-23 16:36:10|26351.1|26331.1|26350.2|26330.2|26351.1|26331.1|26350.2|26330.2|6
1727109380000|2024-09-23 16:36:20|26347.7|26327.7|26333.6|26313.6|26347.7|26327.7|26333.6|26313.6|8
1727109390000|2024-09-23 16:36:30|||||||||4
1727109400000|2024-09-23 16:36:40|26334.2|26314.2|26335.2|26315.2|26335.2|26315.2|26334.2|26314.2|0
1727109410000|2024-09-23 16:36:50|||||||||1
1727109420000|2024-09-23 16:37:00|26330.2|26310.2|26333.3|26313.3|26333.3|26313.3|26325.2|26305.2|12
1727109430000|2024-09-23 16:37:10|26332.7|26312.7|26332.7|26312.7|26332.7|26312.7|26332.7|26312.7|0
1727109440000|2024-09-23 16:37:20|26334.2|26314.2|26337.6|26317.6|26337.6|26317.6|26334.2|26314.2|1
1727109450000|2024-09-23 16:37:30|26339.2|26319.2|26339.2|26319.2|26339.2|26319.2|26339.2|26319.2|1
1727109460000|2024-09-23 16:37:40|26340.8|26320.8|26344.2|26324.2|26344.2|26324.2|26340.8|26320.8|0
1727109470000|2024-09-23 16:37:50|26345.1|26325.1|26345.1|26325.1|26345.1|26325.1|26345.1|26325.1|2
1727109480000|2024-09-23 16:38:00|26342.6|26322.6|26340.1|26320.1|26342.6|26322.6|26340.1|26320.1|1
1727109500000|2024-09-23 16:38:20|||||||||2
1727109510000|2024-09-23 16:38:30|||||||||2
1727109520000|2024-09-23 16:38:40|26341.7|26321.7|26340.1|26320.1|26342.6|26322.6|26340.1|26320.1|3
1727109530000|2024-09-23 16:38:50|26338.6|26318.6|26337.6|26317.6|26338.6|26318.6|26337.6|26317.6|1
1727109540000|2024-09-23 16:39:00|26340.1|26320.1|26342.6|26322.6|26342.6|26322.6|26340.1|26320.1|3
1727109560000|2024-09-23 16:39:20|26340.1|26320.1|26340.1|26320.1|26340.1|26320.1|26340.1|26320.1|1
1727109570000|2024-09-23 16:39:30|||||||||2
1727109580000|2024-09-23 16:39:40|26337.6|26317.6|26332.6|26312.6|26337.6|26317.6|26332.6|26312.6|3
1727109590000|2024-09-23 16:39:50|26331.1|26311.1|26330.1|26310.1|26331.1|26311.1|26330.1|26310.1|3
1727109610000|2024-09-23 16:40:10|||||||||2
1727109620000|2024-09-23 16:40:20|||||||||1
1727109630000|2024-09-23 16:40:30|||||||||1
1727109660000|2024-09-23 16:41:00|26328.6|26308.6|26317.6|26297.6|26328.6|26308.6|26317.6|26297.6|12
1727109700000|2024-09-23 16:41:40|26316.1|26296.1|26316.1|26296.1|26316.1|26296.1|26316.1|26296.1|0
1727109720000|2024-09-23 16:42:00|26314.5|26294.5|26316.1|26296.1|26316.1|26296.1|26313.6|26293.6|5
1727109740000|2024-09-23 16:42:20|26317|26297|26318.6|26298.6|26318.6|26298.6|26317|26297|4
1727109750000|2024-09-23 16:42:30|26319.2|26299.2|26319.2|26299.2|26319.2|26299.2|26319.2|26299.2|3
1727109760000|2024-09-23 16:42:40|26315.1|26295.1|26315.1|26295.1|26315.1|26295.1|26315.1|26295.1|1
1727109770000|2024-09-23 16:42:50|26313.6|26293.6|26313.6|26293.6|26313.6|26293.6|26313.6|26293.6|1
1727109780000|2024-09-23 16:43:00|26315.1|26295.1|26315.1|26295.1|26315.1|26295.1|26315.1|26295.1|0
1727109790000|2024-09-23 16:43:10|26312.6|26292.6|26312.6|26292.6|26312.6|26292.6|26312.6|26292.6|2
1727109800000|2024-09-23 16:43:20|26310.1|26290.1|26310.1|26290.1|26310.1|26290.1|26310.1|26290.1|4
1727109810000|2024-09-23 16:43:30|||||||||4
1727109820000|2024-09-23 16:43:40|26312.6|26292.6|26312.6|26292.6|26312.6|26292.6|26312.6|26292.6|4
1727109830000|2024-09-23 16:43:50|26311.1|26291.1|26310.1|26290.1|26311.1|26291.1|26310.1|26290.1|0
1727109840000|2024-09-23 16:44:00|26309.2|26289.2|26309.2|26289.2|26309.2|26289.2|26309.2|26289.2|2
1727109850000|2024-09-23 16:44:10|||||||||3
1727109870000|2024-09-23 16:44:30|26310.1|26290.1|26310.1|26290.1|26310.1|26290.1|26310.1|26290.1|2
1727109890000|2024-09-23 16:44:50|26307.6|26287.6|26307.6|26287.6|26307.6|26287.6|26307.6|26287.6|0
1727109900000|2024-09-23 16:45:00|26309.2|26289.2|26312.6|26292.6|26312.6|26292.6|26309.2|26289.2|8
1727109910000|2024-09-23 16:45:10|26314.2|26294.2|26314.2|26294.2|26314.2|26294.2|26314.2|26294.2|1
1727109920000|2024-09-23 16:45:20|26315.1|26295.1|26315.1|26295.1|26316.1|26296.1|26315.1|26295.1|2
1727109930000|2024-09-23 16:45:30|||||||||1
1727109940000|2024-09-23 16:45:40|26317.6|26297.6|26318.6|26298.6|26318.6|26298.6|26317.6|26297.6|2
1727109950000|2024-09-23 16:45:50|||||||||1
1727109960000|2024-09-23 16:46:00|26324.2|26304.2|26324.2|26304.2|26325.8|26305.8|26324.2|26304.2|7
1727109970000|2024-09-23 16:46:10|26329.2|26309.2|26324.2|26304.2|26329.2|26309.2|26324.2|26304.2|10
1727109980000|2024-09-23 16:46:20|26321.7|26301.7|26311.7|26291.7|26321.7|26301.7|26311.7|26291.7|1
1727109990000|2024-09-23 16:46:30|26315.1|26295.1|26316.7|26296.7|26316.7|26296.7|26315.1|26295.1|14
1727110030000|2024-09-23 16:47:10|26317.6|26297.6|26319.2|26299.2|26319.2|26299.2|26317.6|26297.6|1
1727110040000|2024-09-23 16:47:20|26321.7|26301.7|26319.2|26299.2|26321.7|26301.7|26317.6|26297.6|1
1727110060000|2024-09-23 16:47:40|26320.1|26300.1|26314.5|26294.5|26320.1|26300.1|26314.5|26294.5|7
1727110070000|2024-09-23 16:47:50|26313.6|26293.6|26311.7|26291.7|26313.6|26293.6|26310.1|26290.1|3
1727110080000|2024-09-23 16:48:00|26312.6|26292.6|26315.1|26295.1|26315.1|26295.1|26312|26292|4
1727110090000|2024-09-23 16:48:10|26316.1|26296.1|26316.1|26296.1|26316.1|26296.1|26316.1|26296.1|2
1727110110000|2024-09-23 16:48:30|26315.1|26295.1|26315.1|26295.1|26315.1|26295.1|26315.1|26295.1|1
1727110120000|2024-09-23 16:48:40|26317|26297|26317|26297|26317|26297|26317|26297|2
1727110130000|2024-09-23 16:48:50|||||||||1
1727110140000|2024-09-23 16:49:00|||||||||1
1727110160000|2024-09-23 16:49:20|26318.6|26298.6|26319.5|26299.5|26321.1|26301.1|26318.6|26298.6|16
1727110180000|2024-09-23 16:49:40|||||||||1
1727110190000|2024-09-23 16:49:50|26314.5|26294.5|26314.5|26294.5|26314.5|26294.5|26314.5|26294.5|5
1727110210000|2024-09-23 16:50:10|26317|26297|26316.1|26296.1|26317|26297|26316.1|26296.1|4
1727110220000|2024-09-23 16:50:20|26314.5|26294.5|26314.5|26294.5|26314.5|26294.5|26314.5|26294.5|4
1727110240000|2024-09-23 16:50:40|26312|26292|26312|26292|26312|26292|26312|26292|7
1727110260000|2024-09-23 16:51:00|26314.5|26294.5|26314.5|26294.5|26314.5|26294.5|26314.5|26294.5|2
1727110270000|2024-09-23 16:51:10|26316.1|26296.1|26316.1|26296.1|26316.1|26296.1|26316.1|26296.1|3
1727110280000|2024-09-23 16:51:20|26314.5|26294.5|26314.5|26294.5|26314.5|26294.5|26314.5|26294.5|7
1727110300000|2024-09-23 16:51:40|26313.5|26293.5|26312|26292|26313.5|26293.5|26312|26292|1
1727110320000|2024-09-23 16:52:00|26311|26291|26306|26286|26311|26291|26306|26286|3
1727110330000|2024-09-23 16:52:10|26301.3|26281.3|26297|26277|26301.3|26281.3|26297|26277|14
1727110340000|2024-09-23 16:52:20|26296|26276|26286.3|26266.3|26296|26276|26286.3|26266.3|7
1727110350000|2024-09-23 16:52:30|26284.8|26264.8|26283.8|26263.8|26286.3|26266.3|26283.8|26263.8|3
1727110360000|2024-09-23 16:52:40|26286.3|26266.3|26286.3|26266.3|26286.3|26266.3|26286.3|26266.3|5
1727110370000|2024-09-23 16:52:50|||||||||1
1727110380000|2024-09-23 16:53:00|26284.8|26264.8|26284.8|26264.8|26284.8|26264.8|26284.8|26264.8|10
1727110390000|2024-09-23 16:53:10|26283.8|26263.8|26281.3|26261.3|26283.8|26263.8|26281.3|26261.3|1
1727110400000|2024-09-23 16:53:20|||||||||3
1727110410000|2024-09-23 16:53:30|26280.4|26260.4|26282.9|26262.9|26282.9|26262.9|26280.4|26260.4|6
1727110420000|2024-09-23 16:53:40|||||||||3
1727110430000|2024-09-23 16:53:50|26281.3|26261.3|26275.4|26255.4|26281.3|26261.3|26275.4|26255.4|5
1727110440000|2024-09-23 16:54:00|26270.7|26250.7|26268.8|26248.8|26270.7|26250.7|26267.3|26247.3|8
1727110450000|2024-09-23 16:54:10|26271.3|26251.3|26271.3|26251.3|26271.3|26251.3|26271.3|26251.3|7
1727110460000|2024-09-23 16:54:20|26270.4|26250.4|26263.2|26243.2|26270.4|26250.4|26263.2|26243.2|5
1727110470000|2024-09-23 16:54:30|26262.3|26242.3|26255.4|26235.4|26263.8|26243.8|26255.4|26235.4|5
1727110480000|2024-09-23 16:54:40|26257|26237|26257.9|26237.9|26257.9|26237.9|26257|26237|4
1727110500000|2024-09-23 16:55:00|26258.8|26238.8|26259.8|26239.8|26259.8|26239.8|26258.8|26238.8|1
1727110510000|2024-09-23 16:55:10|26258.8|26238.8|26258.8|26238.8|26258.8|26238.8|26258.8|26238.8|4
1727110520000|2024-09-23 16:55:20|||||||||4
1727110530000|2024-09-23 16:55:30|26257.2|26237.2|26253.8|26233.8|26257.2|26237.2|26253.8|26233.8|5
1727110540000|2024-09-23 16:55:40|||||||||2
1727110560000|2024-09-23 16:56:00|26255.4|26235.4|26256.3|26236.3|26256.3|26236.3|26255.4|26235.4|0
1727110580000|2024-09-23 16:56:20|||||||||5
1727110600000|2024-09-23 16:56:40|26254.7|26234.7|26248.8|26228.8|26254.7|26234.7|26248.8|26228.8|5
1727110610000|2024-09-23 16:56:50|26247.2|26227.2|26243.8|26223.8|26247.2|26227.2|26243.8|26223.8|0
1727110620000|2024-09-23 16:57:00|26247|26227|26246.3|26226.3|26248.8|26228.8|26246.3|26226.3|2
1727110630000|2024-09-23 16:57:10|26243.8|26223.8|26243.8|26223.8|26243.8|26223.8|26239.7|26219.7|11
1727110640000|2024-09-23 16:57:20|||||||||4
1727110650000|2024-09-23 16:57:30|||||||||2
1727110660000|2024-09-23 16:57:40|26239.7|26219.7|26237.2|26217.2|26239.7|26219.7|26237.2|26217.2|4
1727110670000|2024-09-23 16:57:50|26234.7|26214.7|26236.3|26216.3|26236.3|26216.3|26233.2|26213.2|20
1727110680000|2024-09-23 16:58:00|26234.7|26214.7|26234.7|26214.7|26236.3|26216.3|26234.7|26214.7|0
1727110690000|2024-09-23 16:58:10|26237.2|26217.2|26237.2|26217.2|26237.2|26217.2|26237.2|26217.2|5
1727110710000|2024-09-23 16:58:30|26241.3|26221.3|26241.3|26221.3|26241.3|26221.3|26241.3|26221.3|2
1727110720000|2024-09-23 16:58:40|26243.8|26223.8|26242.9|26222.9|26243.8|26223.8|26241.3|26221.3|11
1727110730000|2024-09-23 16:58:50|26243.8|26223.8|26246.3|26226.3|26246.3|26226.3|26243.8|26223.8|1
1727110740000|2024-09-23 16:59:00|26247.9|26227.9|26248.8|26228.8|26248.8|26228.8|26247.9|26227.9|3
1727110760000|2024-09-23 16:59:20|26245.7|26225.7|26242.2|26222.2|26245.7|26225.7|26242.2|26222.2|5
1727110770000|2024-09-23 16:59:30|26241.3|26221.3|26238.8|26218.8|26241.3|26221.3|26238.8|26218.8|3
1727110800000|2024-09-23 17:00:00|26237.2|26217.2|26216.3|26196.3|26237.2|26217.2|26216.3|26196.3|14
1727110810000|2024-09-23 17:00:10|26214.7|26194.7|26213.8|26193.8|26214.7|26194.7|26213.8|26193.8|0
1727110820000|2024-09-23 17:00:20|26216.3|26196.3|26216.3|26196.3|26216.3|26196.3|26216.3|26196.3|2
1727110830000|2024-09-23 17:00:30|||||||||5
1727110840000|2024-09-23 17:00:40|26218.8|26198.8|26218.8|26198.8|26218.8|26198.8|26218.8|26198.8|0
1727110850000|2024-09-23 17:00:50|||||||||1
1727110860000|2024-09-23 17:01:00|26226.3|26206.3|26228.8|26208.8|26230.4|26210.4|26226.3|26206.3|4
1727110890000|2024-09-23 17:01:30|||||||||4
1727110900000|2024-09-23 17:01:40|26226.3|26206.3|26223.8|26203.8|26226.3|26206.3|26223.8|26203.8|0
1727110910000|2024-09-23 17:01:50|26220.7|26200.7|26220.7|26200.7|26220.7|26200.7|26220.7|26200.7|2
1727110920000|2024-09-23 17:02:00|26218.8|26198.8|26213.8|26193.8|26218.8|26198.8|26213.8|26193.8|5
1727110930000|2024-09-23 17:02:10|||||||||1
1727110960000|2024-09-23 17:02:40|26208.8|26188.8|26208.8|26188.8|26208.8|26188.8|26208.8|26188.8|7
1727110980000|2024-09-23 17:03:00|26207.2|26187.2|26208.8|26188.8|26208.8|26188.8|26203.8|26183.8|7
1727110990000|2024-09-23 17:03:10|26211.3|26191.3|26213.8|26193.8|26213.8|26193.8|26211.3|26191.3|4
1727111020000|2024-09-23 17:03:40|26215.4|26195.4|26215.4|26195.4|26215.4|26195.4|26215.4|26195.4|2
1727111030000|2024-09-23 17:03:50|||||||||1
1727111070000|2024-09-23 17:04:30|26216.3|26196.3|26222|26202|26222|26202|26216.3|26196.3|6
1727111080000|2024-09-23 17:04:40|26223.8|26203.8|26223.8|26203.8|26225.4|26205.4|26223.8|26203.8|5
1727111100000|2024-09-23 17:05:00|26225.4|26205.4|26223.8|26203.8|26225.4|26205.4|26223.8|26203.8|0
1727111120000|2024-09-23 17:05:20|||||||||1
1727111140000|2024-09-23 17:05:40|26221.3|26201.3|26223.8|26203.8|26223.8|26203.8|26221.3|26201.3|1
1727111150000|2024-09-23 17:05:50|26227.9|26207.9|26226.3|26206.3|26229.5|26209.5|26226.3|26206.3|29
1727111160000|2024-09-23 17:06:00|26225.4|26205.4|26225.4|26205.4|26225.4|26205.4|26225.4|26205.4|0
1727111180000|2024-09-23 17:06:20|||||||||1
1727111190000|2024-09-23 17:06:30|||||||||1
1727111200000|2024-09-23 17:06:40|26222.9|26202.9|26221.9|26201.9|26222.9|26202.9|26221.9|26201.9|3
1727111210000|2024-09-23 17:06:50|26219.4|26199.4|26219.4|26199.4|26219.4|26199.4|26219.4|26199.4|4
1727111220000|2024-09-23 17:07:00|||||||||9
1727111230000|2024-09-23 17:07:10|||||||||2
1727111250000|2024-09-23 17:07:30|||||||||4
1727111260000|2024-09-23 17:07:40|26221|26201|26219.4|26199.4|26221|26201|26219.4|26199.4|4
1727111270000|2024-09-23 17:07:50|26221|26201|26221|26201|26221|26201|26221|26201|1
1727111280000|2024-09-23 17:08:00|||||||||1
1727111290000|2024-09-23 17:08:10|26219.4|26199.4|26219.4|26199.4|26219.4|26199.4|26219.4|26199.4|1
1727111300000|2024-09-23 17:08:20|26218.5|26198.5|26218.5|26198.5|26218.5|26198.5|26218.5|26198.5|1
1727111310000|2024-09-23 17:08:30|26221|26201|26221|26201|26221|26201|26218.5|26198.5|1
1727111320000|2024-09-23 17:08:40|||||||||1
1727111340000|2024-09-23 17:09:00|26221.9|26201.9|26246.9|26226.9|26246.9|26226.9|26221.9|26201.9|21
1727111350000|2024-09-23 17:09:10|26246|26226|26246|26226|26246|26226|26244.4|26224.4|6
1727111360000|2024-09-23 17:09:20|26246.9|26226.9|26241.9|26221.9|26246.9|26226.9|26241.9|26221.9|1
1727111370000|2024-09-23 17:09:30|26245.1|26225.1|26246.9|26226.9|26246.9|26226.9|26245.1|26225.1|0
1727111390000|2024-09-23 17:09:50|26241.9|26221.9|26229.4|26209.4|26241.9|26221.9|26229.4|26209.4|13
1727111410000|2024-09-23 17:10:10|26231|26211|26239.4|26219.4|26239.4|26219.4|26231|26211|12
1727111420000|2024-09-23 17:10:20|||||||||1
1727111430000|2024-09-23 17:10:30|26234.4|26214.4|26231.9|26211.9|26234.4|26214.4|26230.4|26210.4|4
1727111450000|2024-09-23 17:10:50|26228.8|26208.8|26227.9|26207.9|26228.8|26208.8|26227.9|26207.9|1
1727111460000|2024-09-23 17:11:00|26226|26206|26226|26206|26226|26206|26226|26206|1
1727111470000|2024-09-23 17:11:10|||||||||1
1727111490000|2024-09-23 17:11:30|26224.4|26204.4|26224.4|26204.4|26224.4|26204.4|26224.4|26204.4|579
1727111500000|2024-09-23 17:11:40|26226|26206|26226|26206|26226|26206|26226|26206|0
1727111520000|2024-09-23 17:12:00|26224.4|26204.4|26226.9|26206.9|26226.9|26206.9|26224.4|26204.4|1
1727111530000|2024-09-23 17:12:10|26224.4|26204.4|26224.4|26204.4|26224.4|26204.4|26224.4|26204.4|0
1727111540000|2024-09-23 17:12:20|26221.9|26201.9|26221.9|26201.9|26221.9|26201.9|26221.9|26201.9|1
1727111550000|2024-09-23 17:12:30|26219.4|26199.4|26219.4|26199.4|26219.4|26199.4|26219.4|26199.4|3
1727111560000|2024-09-23 17:12:40|26218.5|26198.5|26218.5|26198.5|26218.5|26198.5|26216.9|26196.9|1
1727111580000|2024-09-23 17:13:00|26219.4|26199.4|26216.9|26196.9|26219.4|26199.4|26216.9|26196.9|0
1727111590000|2024-09-23 17:13:10|||||||||5
1727111600000|2024-09-23 17:13:20|26214.4|26194.4|26214.4|26194.4|26214.4|26194.4|26214.4|26194.4|9
1727111610000|2024-09-23 17:13:30|26211.9|26191.9|26211.9|26191.9|26211.9|26191.9|26211.9|26191.9|0
1727111620000|2024-09-23 17:13:40|||||||||2
1727111630000|2024-09-23 17:13:50|26210.4|26190.4|26209.4|26189.4|26210.4|26190.4|26209.4|26189.4|1
1727111640000|2024-09-23 17:14:00|26207.9|26187.9|26216|26196|26227.6|26196|26206.9|26186|22
1727111650000|2024-09-23 17:14:10|26221|26201|26222.6|26202.6|26222.6|26202.6|26221|26201|5
1727111660000|2024-09-23 17:14:20|26221.9|26201.9|26218.5|26198.5|26221.9|26201.9|26218.5|26198.5|1
1727111670000|2024-09-23 17:14:30|26217.6|26197.6|26209.4|26189.4|26217.6|26197.6|26209.4|26189.4|4
1727111680000|2024-09-23 17:14:40|26207.9|26187.9|26206|26186|26209.4|26189.4|26206|26186|1
1727111690000|2024-09-23 17:14:50|26206.9|26186.9|26204.4|26184.4|26206.9|26186.9|26204.4|26184.4|0
1727111700000|2024-09-23 17:15:00|26200.4|26180.4|26196.9|26176.9|26200.4|26180.4|26184.4|26164.4|20
1727111710000|2024-09-23 17:15:10|||||||||2
1727111720000|2024-09-23 17:15:20|26201.9|26181.9|26226|26206|26228.5|26208.5|26201.9|26181.9|31
1727111730000|2024-09-23 17:15:30|26229.2|26209.2|26238.5|26218.5|26238.5|26218.5|26229.2|26209.2|11
1727111740000|2024-09-23 17:15:40|26237.9|26217.9|26236.9|26216.9|26241|26221|26236.9|26216.9|5
1727111750000|2024-09-23 17:15:50|26236|26216|26238.5|26218.5|26238.5|26218.5|26236|26216|8
1727111760000|2024-09-23 17:16:00|26236.9|26216.9|26236|26216|26236.9|26216.9|26231.9|26211.9|11
1727111770000|2024-09-23 17:16:10|26236.9|26216.9|26235.4|26215.4|26241|26221|26235.4|26215.4|91
1727111780000|2024-09-23 17:16:20|26231|26211|26231|26211|26231|26211|26231|26211|6
1727111790000|2024-09-23 17:16:30|26229.4|26209.4|26229.4|26209.4|26231|26211|26229.4|26209.4|0
1727111800000|2024-09-23 17:16:40|26231|26211|26228.5|26208.5|26231|26211|26228.5|26208.5|7
1727111810000|2024-09-23 17:16:50|26231.9|26211.9|26236.9|26216.9|26236.9|26216.9|26231.9|26211.9|0
1727111820000|2024-09-23 17:17:00|26238.5|26218.5|26238.5|26218.5|26238.5|26218.5|26238.5|26218.5|0
1727111830000|2024-09-23 17:17:10|26236|26216|26236|26216|26236|26216|26236|26216|2
1727111840000|2024-09-23 17:17:20|26234.4|26214.4|26234.4|26214.4|26234.4|26214.4|26234.4|26214.4|0
1727111850000|2024-09-23 17:17:30|||||||||1
1727111860000|2024-09-23 17:17:40|26228.8|26208.8|26224.4|26204.4|26228.8|26208.8|26224.4|26204.4|17
1727111880000|2024-09-23 17:18:00|26223.5|26203.5|26216.3|26196.3|26223.5|26203.5|26216.3|26196.3|28
1727111900000|2024-09-23 17:18:20|26213.8|26193.8|26213.8|26193.8|26213.8|26193.8|26213.8|26193.8|3
1727111910000|2024-09-23 17:18:30|26215.4|26195.4|26216.3|26196.3|26216.3|26196.3|26215.4|26195.4|0
1727111920000|2024-09-23 17:18:40|26217.9|26197.9|26217.9|26197.9|26217.9|26197.9|26217.9|26197.9|1
1727111930000|2024-09-23 17:18:50|26219.4|26199.4|26220.4|26200.4|26222.9|26202.9|26219.4|26199.4|0
1727111950000|2024-09-23 17:19:10|||||||||1
1727111960000|2024-09-23 17:19:20|26221.9|26201.9|26226.9|26206.9|26226.9|26206.9|26221.3|26201.3|21
1727111970000|2024-09-23 17:19:30|26227.9|26207.9|26227.9|26207.9|26227.9|26207.9|26227.9|26207.9|1
1727111980000|2024-09-23 17:19:40|26226.9|26206.9|26225.4|26205.4|26226.9|26206.9|26225.4|26205.4|0
1727111990000|2024-09-23 17:19:50|26222.9|26202.9|26218.1|26198.1|26222.9|26202.9|26218.1|26198.1|16
1727112000000|2024-09-23 17:20:00|26217.2|26197.2|26213.8|26193.8|26217.2|26197.2|26213.8|26193.8|3
1727112020000|2024-09-23 17:20:20|26215.4|26195.4|26215.4|26195.4|26215.4|26195.4|26215.4|26195.4|3
1727112030000|2024-09-23 17:20:30|26218.5|26198.5|26224.4|26204.4|26224.4|26204.4|26218.5|26198.5|3
1727112040000|2024-09-23 17:20:40|26226|26206|26229.4|26209.4|26229.4|26209.4|26226|26206|1
1727112050000|2024-09-23 17:20:50|26232.6|26212.6|26233.5|26213.5|26233.5|26213.5|26232.6|26212.6|2
1727112060000|2024-09-23 17:21:00|26234.4|26214.4|26234.4|26214.4|26234.4|26214.4|26234.4|26214.4|1
1727112070000|2024-09-23 17:21:10|26233.5|26213.5|26216.9|26196.9|26233.5|26213.5|26216.9|26196.9|10
1727112080000|2024-09-23 17:21:20|26224.4|26204.4|26232.3|26212.3|26232.3|26212.3|26224.4|26204.4|2
1727112090000|2024-09-23 17:21:30|26236.9|26216.9|26235.3|26215.3|26236.9|26216.9|26235.3|26215.3|342
1727112100000|2024-09-23 17:21:40|26237.8|26217.8|26235.3|26215.3|26237.8|26217.8|26235.3|26215.3|1
1727112110000|2024-09-23 17:21:50|26232.8|26212.8|26232.8|26212.8|26232.8|26212.8|26232.8|26212.8|38
1727112120000|2024-09-23 17:22:00|26231.9|26211.9|26231.9|26211.9|26231.9|26211.9|26231.9|26211.9|2
1727112130000|2024-09-23 17:22:10|26233.5|26213.5|26234.4|26214.4|26234.4|26214.4|26231.9|26211.9|3
1727112140000|2024-09-23 17:22:20|26233.5|26213.5|26231.9|26211.9|26233.5|26213.5|26231.9|26211.9|2
1727112160000|2024-09-23 17:22:40|26227.2|26207.2|26227.8|26207.8|26227.8|26207.8|26226.3|26206.3|2
1727112170000|2024-09-23 17:22:50|||||||||1
1727112190000|2024-09-23 17:23:10|26228.8|26208.8|26228.8|26208.8|26235.3|26215.3|26228.1|26208.1|40
1727112200000|2024-09-23 17:23:20|26221.3|26201.3|26221.9|26201.9|26222.8|26202.8|26221.3|26201.3|11
1727112210000|2024-09-23 17:23:30|26222.8|26202.8|26226.3|26206.3|26226.3|26206.3|26222.8|26202.8|5
1727112220000|2024-09-23 17:23:40|||||||||3
1727112230000|2024-09-23 17:23:50|26224.4|26204.4|26222.8|26202.8|26224.4|26204.4|26221.3|26201.3|4
1727112240000|2024-09-23 17:24:00|26223.8|26203.8|26231.3|26211.3|26231.3|26211.3|26221.3|26201.3|5
1727112250000|2024-09-23 17:24:10|26229.7|26209.7|26225.6|26205.6|26229.7|26209.7|26225.6|26205.6|2
1727112260000|2024-09-23 17:24:20|26224.7|26204.7|26226.3|26206.3|26226.3|26206.3|26224.7|26204.7|3
1727112270000|2024-09-23 17:24:30|26227.2|26207.2|26230.3|26210.3|26230.3|26210.3|26227.2|26207.2|5
1727112280000|2024-09-23 17:24:40|26228.8|26208.8|26248.2|26228.2|26248.2|26228.2|26228.8|26208.8|47
1727112290000|2024-09-23 17:24:50|26251|26231|26266.3|26226.3|26266.3|26233.8|26251|26223.5|11
1727112300000|2024-09-23 17:25:00|26255.3|26235.3|26255.3|26235.3|26255.3|26235.3|26255.3|26235.3|2
1727112320000|2024-09-23 17:25:20|26256.9|26236.9|26257.8|26237.8|26257.8|26237.8|26256.9|26236.9|5
1727112330000|2024-09-23 17:25:30|26260.3|26240.3|26260.3|26240.3|26260.3|26240.3|26260.3|26240.3|0
1727112340000|2024-09-23 17:25:40|26262.8|26242.8|26262.8|26242.8|26262.8|26242.8|26262.8|26242.8|0
1727112350000|2024-09-23 17:25:50|||||||||1
1727112370000|2024-09-23 17:26:10|26263.8|26243.8|26263.8|26243.8|26263.8|26243.8|26263.8|26243.8|5
1727112380000|2024-09-23 17:26:20|26261.3|26241.3|26259.7|26239.7|26261.3|26241.3|26259.7|26239.7|6
1727112410000|2024-09-23 17:26:50|26255.3|26235.3|26255.3|26235.3|26255.3|26235.3|26255.3|26235.3|1
1727112420000|2024-09-23 17:27:00|26257.8|26237.8|26257.8|26237.8|26257.8|26237.8|26255.3|26235.3|2
1727112430000|2024-09-23 17:27:10|26260.3|26240.3|26260.3|26240.3|26260.3|26240.3|26260.3|26240.3|7
1727112440000|2024-09-23 17:27:20|26261.3|26241.3|26262.8|26242.8|26262.8|26242.8|26261.3|26241.3|1
1727112460000|2024-09-23 17:27:40|||||||||2
1727112470000|2024-09-23 17:27:50|||||||||1
1727112480000|2024-09-23 17:28:00|26266|26246|26265.3|26245.3|26266.9|26246.9|26265.3|26245.3|5
1727112490000|2024-09-23 17:28:10|26266.3|26246.3|26262.8|26242.8|26266.3|26246.3|26262.8|26242.8|9
1727112500000|2024-09-23 17:28:20|26261.3|26241.3|26247.2|26227.2|26261.3|26241.3|26247.2|26227.2|11
1727112520000|2024-09-23 17:28:40|26245.6|26225.6|26244|26224|26245.6|26225.6|26242.5|26222.5|16
1727112530000|2024-09-23 17:28:50|26246.5|26226.5|26245|26225|26246.5|26226.5|26245|26225|9
1727112540000|2024-09-23 17:29:00|26246.5|26226.5|26251.5|26231.5|26252.5|26232.5|26246.5|26226.5|10
1727112550000|2024-09-23 17:29:10|26250|26230|26246.5|26226.5|26250|26230|26246.5|26226.5|7
1727112560000|2024-09-23 17:29:20|26247.5|26227.5|26247.5|26227.5|26247.5|26227.5|26247.5|26227.5|20
1727112570000|2024-09-23 17:29:30|26249|26229|26249|26229|26249|26229|26249|26229|24
1727112580000|2024-09-23 17:29:40|26250.6|26230.6|26257.5|26237.5|26257.5|26237.5|26250.6|26230.6|26
1727112590000|2024-09-23 17:29:50|26259|26239|26267.5|26247.5|26270.6|26250.6|26259|26239|46
1727165700000|2024-09-24 08:15:00|26260.4|26240.4|26230.6|26190.6|26260.4|26240.4|26224.1|26190.6|26
1727165710000|2024-09-24 08:15:10|26206.6|26186.6|26204.1|26184.1|26206.6|26186.6|26200.6|26180.6|15
1727165720000|2024-09-24 08:15:20|26209.1|26189.1|26213.1|26193.1|26213.1|26193.1|26208.1|26188.1|6
1727165730000|2024-09-24 08:15:30|26216.2|26196.2|26239.1|26199.1|26239.1|26199.1|26216.2|26189.7|4
1727165740000|2024-09-24 08:15:40|26240.6|26200.6|26233.1|26213.1|26240.6|26213.1|26225.3|26190.6|3
1727165750000|2024-09-24 08:15:50|26244.7|26204.7|26236.6|26216.6|26245.6|26219.1|26235.6|26204.7|1
1727165760000|2024-09-24 08:16:00|26233.1|26213.1|26303.1|26263.1|26310.6|26263.1|26233.1|26204.7|43
1727165770000|2024-09-24 08:16:10|26304.7|26264.7|26304.7|26264.7|26304.7|26264.7|26304.7|26264.7|3
1727165780000|2024-09-24 08:16:20|26303.1|26263.1|26320.6|26280.6|26320.6|26280.6|26303.1|26263.1|34
1727165790000|2024-09-24 08:16:30|26313.1|26293.1|26325.6|26305.6|26332.5|26305.6|26313.1|26283.1|13
1727165800000|2024-09-24 08:16:40|26326.6|26306.6|26335.6|26315.6|26338.1|26318.1|26326.6|26306.6|19
1727165810000|2024-09-24 08:16:50|26334.7|26314.7|26501.9|26441.9|26501.9|26441.9|26334.7|26311.2|26
1727165820000|2024-09-24 08:17:00|26495.3|26435.3|26398.4|26378.4|26495.3|26435.3|26398.4|26378.4|62
1727165830000|2024-09-24 08:17:10|26399.4|26379.4|26426.9|26366.9|26426.9|26379.4|26399.4|26366.9|6
1727165840000|2024-09-24 08:17:20|26413.7|26373.7|26395.9|26355.9|26413.7|26380.3|26390|26350|7
1727165850000|2024-09-24 08:17:30|26392.5|26352.5|26409.4|26369.4|26409.4|26369.4|26390.9|26345.6|18
1727165860000|2024-09-24 08:17:40|26410.9|26390.9|26410.9|26390.9|26410.9|26390.9|26410.9|26390.9|3
1727165870000|2024-09-24 08:17:50|26413.4|26393.4|26411.9|26391.9|26413.4|26393.4|26411.9|26391.9|1
1727165880000|2024-09-24 08:18:00|26410.9|26390.9|26410.9|26390.9|26410.9|26390.9|26410.9|26390.9|0
1727165890000|2024-09-24 08:18:10|26435.9|26395.9|26427.5|26407.5|26435.9|26407.5|26427.5|26395.9|3
1727165900000|2024-09-24 08:18:20|26429.4|26409.4|26442.5|26402.5|26442.5|26409.4|26429.4|26402.5|2
1727165910000|2024-09-24 08:18:30|26445|26405|26449|26409|26449|26409|26445|26405|2
1727165920000|2024-09-24 08:18:40|26450.9|26410.9|26498.4|26458.4|26500.9|26458.4|26443.4|26410.9|8
1727165930000|2024-09-24 08:18:50|26510|26450|26503.4|26463.4|26515|26463.4|26503.4|26450|8
1727165940000|2024-09-24 08:19:00|26510|26470|26500.9|26480.9|26510|26480.9|26498.4|26470|20
1727165950000|2024-09-24 08:19:10|26506.2|26466.2|26502.5|26482.5|26506.2|26482.5|26500.9|26466.2|3
1727165960000|2024-09-24 08:19:20|26503.4|26483.4|26501.5|26481.5|26503.4|26483.4|26501.5|26481.5|2
1727165970000|2024-09-24 08:19:30|26503.4|26483.4|26503.4|26483.4|26503.4|26483.4|26503.4|26483.4|0
1727165980000|2024-09-24 08:19:40|26514|26494|26522.5|26502.5|26534|26502.5|26514|26494|7
1727165990000|2024-09-24 08:19:50|26524.4|26504.4|26539|26499|26539|26504.4|26524.4|26495|6
1727166000000|2024-09-24 08:20:00|26540|26500|26527.5|26507.5|26540|26508.4|26527.5|26500|2
1727166010000|2024-09-24 08:20:10|26528.4|26508.4|26528.4|26508.4|26528.4|26508.4|26528.4|26508.4|0
1727166020000|2024-09-24 08:20:20|26540|26500|26531.5|26511.5|26540|26511.5|26531.5|26500|2
1727166030000|2024-09-24 08:20:30|26532.5|26512.5|26535|26515|26537.5|26517.5|26532.5|26512.5|2
1727166040000|2024-09-24 08:20:40|26536.8|26516.8|26520|26480|26546.5|26526.5|26520|26480|3
1727166050000|2024-09-24 08:20:50|26518.4|26478.4|26520|26480|26520|26480|26518.4|26478.4|0
1727166060000|2024-09-24 08:21:00|26516.8|26476.8|26487.5|26447.5|26516.8|26483.4|26473.4|26435.9|11
1727166070000|2024-09-24 08:21:10|26485.9|26445.9|26480.9|26440.9|26485.9|26445.9|26480.9|26440.9|0
1727166080000|2024-09-24 08:21:20|26468.4|26448.4|26468.4|26448.4|26468.4|26448.4|26468.4|26448.4|0
1727166090000|2024-09-24 08:21:30|26467.5|26447.5|26456.5|26416.5|26467.5|26447.5|26455.9|26405|4
1727166100000|2024-09-24 08:21:40|26457.5|26417.5|26453.4|26413.4|26460|26432.5|26447.5|26413.4|3
1727166110000|2024-09-24 08:21:50|26455|26415|26425.9|26405.9|26455|26415|26425.9|26405.9|6
1727166120000|2024-09-24 08:22:00|26428.7|26388.7|26430.9|26370.9|26430.9|26388.7|26421.5|26370.9|3
1727166130000|2024-09-24 08:22:10|26429|26369|26412.8|26372.8|26429|26377.5|26412.8|26369|2
1727166140000|2024-09-24 08:22:20|26411.8|26371.8|26422.5|26382.5|26422.5|26387.5|26406.8|26371.8|5
1727166150000|2024-09-24 08:22:30|26423.4|26383.4|26456.8|26396.8|26456.8|26396.8|26423.4|26383.4|1
1727166160000|2024-09-24 08:22:40|26458.4|26398.4|26443.4|26403.4|26458.4|26405.3|26443.4|26396.8|0
1727166170000|2024-09-24 08:22:50|26440|26400|26433.1|26413.1|26440|26413.1|26433.1|26398.4|6
1727166180000|2024-09-24 08:23:00|26435|26415|26440.9|26420.9|26452.5|26432.5|26435|26415|5
1727166190000|2024-09-24 08:23:10|26442.5|26422.5|26435.9|26415.9|26442.5|26422.5|26435|26415|2
1727166200000|2024-09-24 08:23:20|||||||||1
1727166210000|2024-09-24 08:23:30|26440|26420|26460|26420|26460|26421.5|26440|26414|4
1727166240000|2024-09-24 08:24:00|26451.5|26431.5|26474|26434|26474.6|26435|26451.5|26431.5|3
1727166250000|2024-09-24 08:24:10|26475.9|26435.9|26469.3|26449.3|26475.9|26449.3|26467.5|26435.9|4
1727166260000|2024-09-24 08:24:20|26480.9|26440.9|26485|26445|26485|26453.4|26473.4|26440.9|0
1727166270000|2024-09-24 08:24:30|26487.5|26447.5|26504|26444|26504|26452.5|26487.5|26444|1
1727166280000|2024-09-24 08:24:40|26505|26445|26505|26445|26505|26445|26505|26445|0
1727166290000|2024-09-24 08:24:50|26498.1|26458.1|26493.4|26473.4|26500.9|26473.4|26493.4|26458.1|0
1727166300000|2024-09-24 08:25:00|||||||||1
1727166310000|2024-09-24 08:25:10|26500|26460|26452.5|26432.5|26500|26460|26452.5|26432.5|21
1727166320000|2024-09-24 08:25:20|26457.8|26417.8|26441.2|26401.2|26457.8|26417.8|26441.2|26401.2|8
1727166330000|2024-09-24 08:25:30|26440.3|26400.3|26439.3|26399.3|26440.3|26400.3|26439.3|26399.3|1
1727166340000|2024-09-24 08:25:40|26432.5|26412.5|26432.5|26412.5|26432.5|26412.5|26432.5|26412.5|3
1727166350000|2024-09-24 08:25:50|26464.3|26424.3|26465.9|26425.9|26465.9|26425.9|26464.3|26424.3|2
1727166360000|2024-09-24 08:26:00|26466.8|26426.8|26466.8|26426.8|26466.8|26426.8|26466.8|26426.8|0
1727166420000|2024-09-24 08:27:00|26463.1|26443.1|26484.9|26444.9|26484.9|26444.9|26463.1|26443.1|1
1727166430000|2024-09-24 08:27:10|26485.9|26445.9|26485.9|26445.9|26485.9|26445.9|26485.9|26445.9|0
1727166460000|2024-09-24 08:27:40|26492.4|26452.4|26495.6|26455.6|26495.6|26455.6|26492.4|26452.4|0
1727166470000|2024-09-24 08:27:50|26497.1|26457.1|26491.5|26471.5|26499.9|26471.5|26491.5|26457.1|0
1727166480000|2024-09-24 08:28:00|26493.4|26473.4|26493.4|26473.4|26504.9|26473.4|26493.4|26464.9|2
1727166490000|2024-09-24 08:28:10|26483.4|26463.4|26483.4|26463.4|26483.4|26463.4|26483.4|26463.4|4
1727166500000|2024-09-24 08:28:20|26491.8|26451.8|26482.4|26462.4|26491.8|26462.4|26482.4|26451.8|3
1727166510000|2024-09-24 08:28:30|26483.4|26463.4|26483.4|26463.4|26483.4|26463.4|26483.4|26463.4|0
1727166520000|2024-09-24 08:28:40|26484.3|26464.3|26513.4|26493.4|26513.4|26493.4|26484.3|26464.3|29
1727166530000|2024-09-24 08:28:50|26530.9|26490.9|26515.9|26495.9|26530.9|26495.9|26515.9|26490.9|3
1727166540000|2024-09-24 08:29:00|26516.6|26476.6|26510.9|26470.9|26516.6|26476.6|26510.9|26470.9|22
1727166550000|2024-09-24 08:29:10|26503.4|26483.4|26515.9|26495.9|26515.9|26495.9|26503.4|26483.4|6
1727166560000|2024-09-24 08:29:20|26517.4|26497.4|26524.6|26504.6|26524.6|26504.6|26517.4|26497.4|0
1727166570000|2024-09-24 08:29:30|26527.1|26507.1|26534.9|26514.9|26534.9|26514.9|26527.1|26507.1|2
1727166580000|2024-09-24 08:29:40|26533.4|26513.4|26533.4|26513.4|26533.4|26513.4|26533.4|26513.4|5
1727166590000|2024-09-24 08:29:50|26531.8|26511.8|26524.7|26464.7|26531.8|26511.8|26514.7|26464.7|7
1727166600000|2024-09-24 08:30:00|26520.9|26460.9|26506.2|26466.2|26520.9|26466.2|26506.2|26460.9|0
1727166610000|2024-09-24 08:30:10|26504.9|26464.9|26495.9|26455.9|26505.9|26465.9|26495.9|26455.9|2
1727166620000|2024-09-24 08:30:20|26484.3|26464.3|26483.4|26463.4|26484.3|26464.3|26483.4|26463.4|3
1727166630000|2024-09-24 08:30:30|26508.1|26448.1|26504.6|26464.6|26508.1|26464.6|26503.1|26448.1|3
1727166640000|2024-09-24 08:30:40|26509|26469|26500.9|26480.9|26509.9|26482.4|26500.9|26469|4
1727166650000|2024-09-24 08:30:50|26514.7|26454.7|26497.8|26457.8|26514.7|26457.8|26497.8|26450.9|0
1727166660000|2024-09-24 08:31:00|26495.9|26455.9|26504.3|26464.3|26504.3|26467.4|26487.4|26455.9|1
1727166670000|2024-09-24 08:31:10|26505.9|26465.9|26505.9|26465.9|26505.9|26465.9|26505.9|26465.9|2
1727166680000|2024-09-24 08:31:20|26494.3|26474.3|26494.3|26474.3|26494.3|26474.3|26494.3|26474.3|0
1727166690000|2024-09-24 08:31:30|26493.4|26473.4|26494.3|26474.3|26495.9|26475.9|26493.4|26473.4|0
1727166700000|2024-09-24 08:31:40|26493.4|26473.4|26488.7|26448.7|26493.4|26473.4|26485.3|26448.7|16
1727166710000|2024-09-24 08:31:50|26481.8|26441.8|26468.4|26448.4|26481.8|26448.4|26466.8|26441.8|6
1727166720000|2024-09-24 08:32:00|26470.3|26450.3|26469.3|26449.3|26470.3|26450.3|26469.3|26449.3|0
1727166730000|2024-09-24 08:32:10|26468.4|26448.4|26460.9|26440.9|26468.4|26448.4|26460.9|26440.9|2
1727166750000|2024-09-24 08:32:30|26455.9|26435.9|26448.4|26428.4|26455.9|26435.9|26448.4|26428.4|4
1727166760000|2024-09-24 08:32:40|26438.4|26418.4|26443.7|26403.7|26443.7|26418.4|26438.4|26403.7|1
1727166770000|2024-09-24 08:32:50|26440.9|26400.9|26438.4|26418.4|26440.9|26418.4|26433.4|26400.9|4
1727166780000|2024-09-24 08:33:00|26439.3|26419.3|26450.9|26430.9|26450.9|26430.9|26439.3|26419.3|3
1727166790000|2024-09-24 08:33:10|26452.4|26432.4|26475.9|26435.9|26475.9|26437.2|26452.4|26432.4|0
1727166800000|2024-09-24 08:33:20|26470.5|26450.5|26478.4|26458.4|26478.4|26458.4|26470.5|26450.5|0
1727166820000|2024-09-24 08:33:40|26493|26453|26494|26454|26494|26454|26493|26453|3
1727166830000|2024-09-24 08:33:50|26490.5|26470.5|26490.5|26470.5|26490.5|26470.5|26490.5|26470.5|1
1727166840000|2024-09-24 08:34:00|26491.5|26471.5|26491.5|26471.5|26491.5|26471.5|26491.5|26471.5|0
1727166850000|2024-09-24 08:34:10|26514|26454|26513|26453|26514|26454|26513|26453|1
1727166860000|2024-09-24 08:34:20|26509.9|26449.9|26509|26449|26509.9|26449.9|26509|26449|0
1727166870000|2024-09-24 08:34:30|26508|26448|26509|26449|26509|26449|26506.5|26446.5|2
1727166880000|2024-09-24 08:34:40|26511.5|26451.5|26514|26454|26514|26454|26511.5|26451.5|0
1727166890000|2024-09-24 08:34:50|26515.9|26455.9|26509|26469|26515.9|26469|26509|26455.9|1
1727166900000|2024-09-24 08:35:00|26501.5|26481.5|26501.5|26481.5|26501.5|26481.5|26501.5|26481.5|0
1727166910000|2024-09-24 08:35:10|26506.5|26486.5|26516.5|26496.5|26516.5|26496.5|26506.5|26486.5|9
1727166920000|2024-09-24 08:35:20|26524.9|26484.9|26519|26479|26524.9|26484.9|26519|26479|0
1727166930000|2024-09-24 08:35:30|26515.5|26495.5|26531.5|26511.5|26531.5|26511.5|26515.5|26495.5|2
1727166940000|2024-09-24 08:35:40|26530.6|26490.6|26530.6|26490.6|26530.6|26490.6|26530.6|26490.6|19
1727166950000|2024-09-24 08:35:50|26512.4|26492.4|26509.9|26489.9|26512.4|26492.4|26509.9|26489.9|0
1727166960000|2024-09-24 08:36:00|26519.9|26479.9|26521.5|26481.5|26521.5|26481.5|26519.9|26479.9|2
1727166970000|2024-09-24 08:36:10|26523.4|26483.4|26541.8|26481.8|26541.8|26483.4|26523.4|26474.9|5
1727166980000|2024-09-24 08:36:20|26536.5|26496.5|26536.5|26496.5|26536.5|26496.5|26534.9|26494.9|0
1727166990000|2024-09-24 08:36:30|26534.9|26494.9|26534.9|26494.9|26534.9|26494.9|26534.9|26494.9|0
1727167020000|2024-09-24 08:37:00|26526.5|26506.5|26531.5|26511.5|26531.5|26511.5|26526.5|26506.5|1
1727167030000|2024-09-24 08:37:10|26543|26503|26536.5|26516.5|26543|26516.5|26536.5|26503|0
1727167040000|2024-09-24 08:37:20|26539|26519|26542.1|26522.1|26542.1|26522.1|26539|26519|3
1727167050000|2024-09-24 08:37:30|26544|26524|26544|26524|26544|26524|26544|26524|0
1727167060000|2024-09-24 08:37:40|26546.5|26526.5|26546.5|26526.5|26546.5|26526.5|26546.5|26526.5|1
1727167070000|2024-09-24 08:37:50|26544.9|26524.9|26546.5|26526.5|26546.5|26526.5|26544|26524|0
1727167080000|2024-09-24 08:38:00|26549|26529|26549|26529|26549|26529|26549|26529|0
1727167090000|2024-09-24 08:38:10|26555.2|26535.2|26572.1|26532.1|26572.1|26535.2|26555.2|26529.3|11
1727167100000|2024-09-24 08:38:20|26577.4|26537.4|26543|26503|26577.4|26537.4|26534|26503|33
1727167110000|2024-09-24 08:38:30|26544.9|26504.9|26556.5|26536.5|26556.5|26536.5|26539.9|26504.9|20
1727167120000|2024-09-24 08:38:40|26554.9|26534.9|26569|26529|26569|26534.9|26554|26527.1|2
1727167130000|2024-09-24 08:38:50|26556.5|26536.5|26564|26524|26564.9|26536.5|26556.5|26524|5
1727167140000|2024-09-24 08:39:00|26567.1|26527.1|26574|26554|26574|26554|26567.1|26527.1|9
1727167150000|2024-09-24 08:39:10|26584.3|26544.3|26582.4|26542.4|26584.3|26544.3|26582.4|26542.4|7
1727167160000|2024-09-24 08:39:20|26584|26544|26584|26544|26584|26544|26584|26544|0
1727167170000|2024-09-24 08:39:30|26571.5|26551.5|26570.5|26550.5|26571.5|26551.5|26570.5|26550.5|11
1727167180000|2024-09-24 08:39:40|26575.5|26555.5|26599.9|26559.9|26599.9|26559.9|26575.5|26555.5|26
1727167190000|2024-09-24 08:39:50|26599|26559|26579|26559|26599|26559|26578.6|26548.6|79
1727167200000|2024-09-24 08:40:00|26576.5|26556.5|26579.9|26539.9|26579.9|26556.5|26576.5|26539.9|4
1727167210000|2024-09-24 08:40:10|26579|26539|26564|26524|26579|26539|26564|26524|2
1727167230000|2024-09-24 08:40:30|26556.5|26536.5|26564|26524|26564|26536.5|26556.5|26524|0
1727167240000|2024-09-24 08:40:40|26556.5|26536.5|26556.5|26536.5|26556.5|26536.5|26556.5|26536.5|0
1727167250000|2024-09-24 08:40:50|26564.9|26524.9|26564|26524|26564.9|26536.5|26556.5|26524|1
1727167300000|2024-09-24 08:41:40|26582.7|26522.7|26572.4|26552.4|26587.1|26552.4|26571.5|26522.7|13
1727167310000|2024-09-24 08:41:50|26571.5|26551.5|26583|26543|26583|26551.5|26571.5|26543|1
1727167320000|2024-09-24 08:42:00|26584|26544|26583|26563|26588|26563|26576.5|26544|1
1727167330000|2024-09-24 08:42:10|||||||||3
1727167360000|2024-09-24 08:42:40|||||||||1
1727167390000|2024-09-24 08:43:10|26575.3|26555.3|26571.5|26551.5|26575.3|26555.3|26571.5|26551.5|4
1727167400000|2024-09-24 08:43:20|26579.9|26539.9|26579.9|26539.9|26579.9|26539.9|26579.9|26539.9|4
1727167410000|2024-09-24 08:43:30|26579|26539|26567.4|26547.4|26579|26547.4|26567.4|26539|0
1727167420000|2024-09-24 08:43:40|26566.5|26546.5|26564|26544|26566.5|26546.5|26564|26544|2
1727167430000|2024-09-24 08:43:50|26566.5|26546.5|26566.5|26546.5|26566.5|26546.5|26566.5|26546.5|2
1727167440000|2024-09-24 08:44:00|26581.1|26541.1|26579.6|26559.6|26581.1|26559.6|26572.7|26541.1|0
1727167450000|2024-09-24 08:44:10|26583|26563|26583|26563|26583|26563|26583|26563|0
1727167460000|2024-09-24 08:44:20|26572.8|26552.8|26566.8|26546.8|26572.8|26552.8|26561.8|26541.8|49
1727167470000|2024-09-24 08:44:30|26565.9|26545.9|26565.9|26545.9|26565.9|26545.9|26565.9|26545.9|0
1727167480000|2024-09-24 08:44:40|26559.3|26539.3|26559.3|26539.3|26559.3|26539.3|26559.3|26539.3|1
1727167490000|2024-09-24 08:44:50|26560.9|26540.9|26564.3|26544.3|26564.3|26544.3|26560.9|26540.9|1
1727167500000|2024-09-24 08:45:00|26565.2|26545.2|26566.2|26546.2|26566.2|26546.2|26565.2|26545.2|1
1727167520000|2024-09-24 08:45:20|26573.4|26553.4|26585.9|26545.9|26585.9|26553.4|26573.4|26545.9|0
1727167530000|2024-09-24 08:45:30|26578.4|26558.4|26578.4|26558.4|26578.4|26558.4|26578.4|26558.4|0
1727167560000|2024-09-24 08:46:00|||||||||1
1727167570000|2024-09-24 08:46:10|||||||||1
1727167580000|2024-09-24 08:46:20|26581.5|26561.5|26585.5|26565.5|26585.5|26565.5|26581.5|26561.5|7
1727167590000|2024-09-24 08:46:30|26587.4|26567.4|26596.8|26576.8|26596.8|26576.8|26587.4|26567.4|2
1727167600000|2024-09-24 08:46:40|26595.2|26575.2|26595.2|26575.2|26596.8|26576.8|26595.2|26575.2|0
1727167610000|2024-09-24 08:46:50|26595.9|26575.9|26602.4|26562.4|26614|26586.5|26595.9|26562.4|9
1727167620000|2024-09-24 08:47:00|26588.4|26568.4|26593.4|26553.4|26604.3|26568.4|26588.4|26542.7|2
1727167640000|2024-09-24 08:47:20|26595.9|26555.9|26584.3|26564.3|26595.9|26564.3|26584.3|26555.9|0
1727167650000|2024-09-24 08:47:30|26583.4|26563.4|26590.9|26550.9|26590.9|26563.4|26583.4|26550.9|0
1727167660000|2024-09-24 08:47:40|26589.9|26549.9|26570.9|26530.9|26591.8|26549.9|26570.2|26530.2|3
1727167670000|2024-09-24 08:47:50|26565.9|26525.9|26565.9|26525.9|26565.9|26525.9|26565.9|26525.9|0
1727167680000|2024-09-24 08:48:00|26563.4|26523.4|26565.9|26525.9|26565.9|26525.9|26563.4|26523.4|0
1727167690000|2024-09-24 08:48:10|26564.9|26544.9|26572.1|26552.1|26572.1|26552.1|26564.9|26544.9|4
1727167700000|2024-09-24 08:48:20|26570.6|26550.6|26569.6|26549.6|26572.1|26552.1|26569.6|26549.6|0
1727167710000|2024-09-24 08:48:30|26574.3|26554.3|26585.9|26545.9|26585.9|26554.3|26574.3|26545.9|0
1727167730000|2024-09-24 08:48:50|||||||||1
1727167740000|2024-09-24 08:49:00|26574.3|26554.3|26579.3|26539.3|26579.3|26554.3|26574.3|26539.3|1
1727167750000|2024-09-24 08:49:10|26578.4|26538.4|26578.4|26538.4|26578.4|26538.4|26578.4|26538.4|0
1727167760000|2024-09-24 08:49:20|26587.7|26527.7|26573.4|26533.4|26587.7|26533.4|26573.4|26527.7|1
1727167770000|2024-09-24 08:49:30|26580.9|26520.9|26580.9|26520.9|26580.9|26520.9|26580.9|26520.9|0
1727167780000|2024-09-24 08:49:40|||||||||2
1727167790000|2024-09-24 08:49:50|26579|26519|26564.3|26524.3|26579|26524.3|26564.3|26519|2
1727167800000|2024-09-24 08:50:00|26547.7|26527.7|26556.8|26496.8|26556.8|26527.7|26544.9|26496.8|3
1727167810000|2024-09-24 08:50:10|26523.7|26503.7|26520.2|26500.2|26523.7|26503.7|26518.7|26498.7|10
1727167820000|2024-09-24 08:50:20|26523.4|26503.4|26524.3|26504.3|26525.9|26505.9|26523.4|26503.4|2
1727167850000|2024-09-24 08:50:50|26522.7|26502.7|26522.7|26502.7|26522.7|26502.7|26522.7|26502.7|2
1727167860000|2024-09-24 08:51:00|26515.2|26495.2|26515.2|26495.2|26515.2|26495.2|26515.2|26495.2|1
1727167870000|2024-09-24 08:51:10|26517.7|26497.7|26515.2|26495.2|26519.3|26499.3|26515.2|26495.2|0
1727167900000|2024-09-24 08:51:40|26517.7|26497.7|26516.2|26496.2|26519.3|26499.3|26516.2|26496.2|3
1727167910000|2024-09-24 08:51:50|26519.3|26499.3|26520.2|26500.2|26526.8|26500.2|26517.1|26486.8|0
1727167920000|2024-09-24 08:52:00|26528.7|26488.7|26531.8|26491.8|26531.8|26499.3|26519.3|26487.7|1
1727167930000|2024-09-24 08:52:10|26523.3|26503.3|26524.3|26504.3|26524.3|26504.3|26523.3|26503.3|0
1727167950000|2024-09-24 08:52:30|26531.8|26491.8|26537.7|26477.7|26537.7|26491.8|26531.8|26477.7|11
1727167960000|2024-09-24 08:52:40|26534|26474|26534|26474|26534|26474|26534|26474|11
1727167980000|2024-09-24 08:53:00|26503.7|26483.7|26527.7|26487.7|26527.7|26487.7|26498.7|26478.7|20
1727167990000|2024-09-24 08:53:10|26525.2|26505.2|26525.2|26505.2|26525.2|26505.2|26525.2|26505.2|0
1727168000000|2024-09-24 08:53:20|26526.8|26506.8|26527.7|26507.7|26527.7|26507.7|26526.8|26506.8|1
1727168010000|2024-09-24 08:53:30|26530.2|26510.2|26531.8|26511.8|26531.8|26511.8|26530.2|26510.2|0
1727168020000|2024-09-24 08:53:40|26533.7|26513.7|26533.7|26513.7|26533.7|26513.7|26533.7|26513.7|0
1727168030000|2024-09-24 08:53:50|26546.8|26506.8|26551.8|26511.8|26551.8|26511.8|26546.8|26506.8|1
1727168050000|2024-09-24 08:54:10|26540.2|26520.2|26540.2|26520.2|26540.2|26520.2|26540.2|26520.2|1
1727168060000|2024-09-24 08:54:20|26541.2|26521.2|26540.2|26520.2|26551.8|26521.2|26540.2|26511.8|1
1727168070000|2024-09-24 08:54:30|26551.8|26511.8|26564.3|26544.3|26564.3|26544.3|26551.8|26511.8|2
1727168080000|2024-09-24 08:54:40|26569.6|26549.6|26589.3|26549.3|26589.3|26559.3|26569.6|26547.7|1
1727168090000|2024-09-24 08:54:50|26591.8|26551.8|26590.2|26550.2|26591.8|26560.2|26580.2|26547.7|0
1727168100000|2024-09-24 08:55:00|26586.8|26546.8|26586.8|26546.8|26586.8|26546.8|26586.8|26546.8|0
1727168120000|2024-09-24 08:55:20|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|0
1727168130000|2024-09-24 08:55:30|26580.2|26560.2|26580.2|26560.2|26580.2|26560.2|26580.2|26560.2|0
1727168140000|2024-09-24 08:55:40|26591.8|26551.8|26589.3|26569.3|26591.8|26569.3|26586.5|26551.8|5
1727168150000|2024-09-24 08:55:50|26590.8|26570.8|26594.3|26574.3|26594.3|26574.3|26590.8|26570.8|1
1727168160000|2024-09-24 08:56:00|26596.8|26576.8|26594.3|26574.3|26596.8|26576.8|26594.3|26574.3|8
1727168170000|2024-09-24 08:56:10|26580.2|26560.2|26582.7|26542.7|26582.7|26560.2|26580.2|26542.7|0
1727168180000|2024-09-24 08:56:20|||||||||1
1727168190000|2024-09-24 08:56:30|||||||||1
1727168210000|2024-09-24 08:56:50|26581.2|26541.2|26580.2|26540.2|26581.2|26541.2|26580.2|26540.2|0
1727168230000|2024-09-24 08:57:10|26576.4|26536.4|26567.7|26527.7|26576.4|26536.4|26567.7|26527.7|8
1727168300000|2024-09-24 08:58:20|26562.7|26522.7|26562.7|26522.7|26562.7|26522.7|26562.7|26522.7|0
1727168310000|2024-09-24 08:58:30|26554.3|26534.3|26555.2|26535.2|26555.2|26535.2|26554.3|26534.3|1
1727168350000|2024-09-24 08:59:10|26553.7|26533.7|26552.7|26532.7|26553.7|26533.7|26552.7|26532.7|0
1727168360000|2024-09-24 08:59:20|26558.3|26538.3|26568.7|26548.7|26568.7|26548.7|26558.3|26538.3|3
1727168370000|2024-09-24 08:59:30|26581.5|26521.5|26550.2|26530.2|26581.5|26530.2|26550.2|26521.5|15
1727168380000|2024-09-24 08:59:40|26547.7|26527.7|26545.2|26525.2|26547.7|26527.7|26543.7|26523.7|5
1727168390000|2024-09-24 08:59:50|26556.8|26516.8|26556.8|26516.8|26556.8|26516.8|26556.8|26516.8|0
1727168400000|2024-09-24 09:00:00|26545.2|26525.2|26545.2|26525.2|26545.2|26525.2|26545.2|26525.2|0
1727168420000|2024-09-24 09:00:20|||||||||2
1727168430000|2024-09-24 09:00:30|26552.7|26512.7|26540.2|26500.2|26552.7|26515.2|26535.2|26500.2|13
1727168440000|2024-09-24 09:00:40|||||||||1
1727168450000|2024-09-24 09:00:50|26526.2|26506.2|26526.2|26506.2|26526.2|26506.2|26526.2|26506.2|2
1727168460000|2024-09-24 09:01:00|26528.7|26508.7|26535.2|26515.2|26535.2|26515.2|26528.7|26508.7|3
1727168470000|2024-09-24 09:01:10|26542.7|26502.7|26542.7|26502.7|26542.7|26502.7|26542.7|26502.7|1
1727168480000|2024-09-24 09:01:20|26541.8|26501.8|26541.8|26501.8|26541.8|26501.8|26541.8|26501.8|0
1727168520000|2024-09-24 09:02:00|26528.7|26508.7|26527.7|26507.7|26528.7|26508.7|26527.7|26507.7|0
1727168530000|2024-09-24 09:02:10|||||||||1
1727168540000|2024-09-24 09:02:20|26529.3|26509.3|26530.2|26510.2|26530.2|26510.2|26529.3|26509.3|0
1727168570000|2024-09-24 09:02:50|26539.5|26519.5|26545.2|26525.2|26545.2|26525.2|26539.5|26519.5|1
1727168590000|2024-09-24 09:03:10|26547.7|26527.7|26547.7|26527.7|26547.7|26527.7|26547.7|26527.7|0
1727168610000|2024-09-24 09:03:30|26550.2|26530.2|26562.7|26542.7|26562.7|26542.7|26550.2|26530.2|2
1727168620000|2024-09-24 09:03:40|26564.3|26544.3|26565.2|26545.2|26565.2|26545.2|26564.3|26544.3|0
1727168640000|2024-09-24 09:04:00|26570.2|26550.2|26573.3|26553.3|26573.3|26553.3|26570.2|26550.2|2
1727168650000|2024-09-24 09:04:10|26574.3|26554.3|26580.2|26560.2|26580.2|26560.2|26574.3|26554.3|6
1727168660000|2024-09-24 09:04:20|26579.3|26559.3|26579.3|26559.3|26579.3|26559.3|26579.3|26559.3|1
1727168680000|2024-09-24 09:04:40|26586.8|26546.8|26586.8|26546.8|26586.8|26546.8|26586.8|26546.8|5
1727168690000|2024-09-24 09:04:50|26575.2|26555.2|26578|26538|26578|26555.2|26574.3|26538|12
1727168700000|2024-09-24 09:05:00|26574.3|26534.3|26540.2|26520.2|26574.3|26534.3|26540.2|26520.2|1
1727168720000|2024-09-24 09:05:20|26532.7|26512.7|26520.2|26500.2|26532.7|26512.7|26520.2|26500.2|4
1727168740000|2024-09-24 09:05:40|26535.2|26495.2|26535.2|26495.2|26535.2|26495.2|26535.2|26495.2|2
1727168780000|2024-09-24 09:06:20|26533.3|26513.3|26533.3|26513.3|26533.3|26513.3|26533.3|26513.3|8
1727168790000|2024-09-24 09:06:30|26535.2|26515.2|26535.2|26515.2|26535.2|26515.2|26535.2|26515.2|0
1727168800000|2024-09-24 09:06:40|26525.2|26505.2|26522.7|26502.7|26525.2|26505.2|26522.7|26502.7|11
1727168810000|2024-09-24 09:06:50|26520.2|26500.2|26520.2|26500.2|26520.2|26500.2|26520.2|26500.2|1
1727168820000|2024-09-24 09:07:00|26512.7|26492.7|26515.2|26475.2|26526.5|26492.7|26512.7|26462.7|1
1727168830000|2024-09-24 09:07:10|26522.7|26462.7|26522.7|26462.7|26522.7|26462.7|26522.7|26462.7|0
1727168840000|2024-09-24 09:07:20|26495.2|26475.2|26495.2|26475.2|26495.2|26475.2|26495.2|26475.2|3
1727168850000|2024-09-24 09:07:30|26492.7|26472.7|26492.7|26472.7|26492.7|26472.7|26492.7|26472.7|0
1727168860000|2024-09-24 09:07:40|26485.2|26465.2|26459.3|26439.3|26486.8|26465.2|26459.3|26438.3|6
1727168870000|2024-09-24 09:07:50|26460.8|26440.8|26478.3|26458.3|26486.8|26458.3|26460.8|26440.8|18
1727168880000|2024-09-24 09:08:00|26479.3|26459.3|26508.7|26448.7|26508.7|26460.2|26479.3|26448.7|3
1727168890000|2024-09-24 09:08:10|26500.2|26460.2|26507.4|26487.4|26511.8|26487.4|26498.3|26460.2|2
1727168900000|2024-09-24 09:08:20|26510.2|26490.2|26512.7|26492.7|26512.7|26492.7|26510.2|26490.2|1
1727168910000|2024-09-24 09:08:30|26506.8|26486.8|26506.8|26486.8|26506.8|26486.8|26506.8|26486.8|4
1727168920000|2024-09-24 09:08:40|26503.3|26483.3|26503.3|26483.3|26503.3|26483.3|26503.3|26483.3|1
1727168930000|2024-09-24 09:08:50|26502.4|26482.4|26502.4|26482.4|26502.4|26482.4|26502.4|26482.4|1
1727168970000|2024-09-24 09:09:30|||||||||10
1727168980000|2024-09-24 09:09:40|26495.8|26475.8|26504.3|26464.3|26504.3|26475.8|26495.8|26462.7|3
1727168990000|2024-09-24 09:09:50|26501.8|26461.8|26504.3|26464.3|26504.3|26464.3|26501.8|26461.8|0
1727169000000|2024-09-24 09:10:00|26500.2|26480.2|26520.8|26480.8|26520.8|26480.8|26500.2|26476.8|0
1727169040000|2024-09-24 09:10:40|26523.3|26483.3|26509.3|26489.3|26523.3|26489.3|26509.3|26481.8|1
1727169050000|2024-09-24 09:10:50|26511.8|26471.8|26511.8|26471.8|26511.8|26471.8|26511.8|26471.8|10
1727169060000|2024-09-24 09:11:00|26509.9|26469.9|26509.9|26469.9|26509.9|26469.9|26509.9|26469.9|0
1727169070000|2024-09-24 09:11:10|26496.8|26476.8|26495.2|26475.2|26496.8|26476.8|26494.3|26474.3|3
1727169090000|2024-09-24 09:11:30|26494.3|26474.3|26491.8|26471.8|26494.3|26474.3|26491.8|26471.8|1
1727169130000|2024-09-24 09:12:10|26490.8|26470.8|26490.8|26470.8|26490.8|26470.8|26490.8|26470.8|0
1727169150000|2024-09-24 09:12:30|26487.7|26467.7|26477.7|26437.7|26487.7|26467.7|26477.7|26437.7|10
1727169210000|2024-09-24 09:13:30|26478.6|26438.6|26463.6|26443.6|26478.6|26443.6|26463.6|26438.6|2
1727169240000|2024-09-24 09:14:00|26462.7|26442.7|26477.7|26437.7|26477.7|26442.7|26462.7|26435.8|2
1727169260000|2024-09-24 09:14:20|26473.3|26453.3|26473.3|26453.3|26473.3|26453.3|26473.3|26453.3|2
1727169270000|2024-09-24 09:14:30|26500.8|26440.8|26497.4|26477.4|26500.8|26477.4|26493.9|26440.8|1
1727169280000|2024-09-24 09:14:40|26498.3|26478.3|26498.3|26478.3|26498.3|26478.3|26498.3|26478.3|0
1727169290000|2024-09-24 09:14:50|26499.3|26479.3|26499.3|26479.3|26499.3|26479.3|26499.3|26479.3|0
1727169300000|2024-09-24 09:15:00|26499.2|26479.2|26514.9|26474.9|26514.9|26484.2|26499.2|26474.9|0
1727169310000|2024-09-24 09:15:10|26515.8|26475.8|26500.2|26480.2|26515.8|26482.7|26500.2|26475.8|1
1727169320000|2024-09-24 09:15:20|26499.2|26479.2|26499.2|26479.2|26499.2|26479.2|26499.2|26479.2|1
1727169330000|2024-09-24 09:15:30|26504.2|26484.2|26513.3|26493.3|26521.7|26493.3|26504.2|26481.7|1
1727169340000|2024-09-24 09:15:40|26511.7|26491.7|26511.7|26491.7|26511.7|26491.7|26511.7|26491.7|1
1727169350000|2024-09-24 09:15:50|26513.3|26493.3|26540.8|26500.8|26540.8|26500.8|26513.3|26480.5|12
1727169370000|2024-09-24 09:16:10|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|0
1727169400000|2024-09-24 09:16:40|26538.3|26518.3|26538.3|26518.3|26538.3|26518.3|26538.3|26518.3|2
1727169430000|2024-09-24 09:17:10|26536.7|26516.7|26549.9|26509.9|26549.9|26518.3|26536.7|26508.3|2
1727169450000|2024-09-24 09:17:30|26538.3|26518.3|26538.3|26518.3|26538.3|26518.3|26538.3|26518.3|0
1727169490000|2024-09-24 09:18:10|26540.2|26520.2|26543.3|26523.3|26543.3|26523.3|26540.2|26520.2|1
1727169510000|2024-09-24 09:18:30|||||||||1
1727169550000|2024-09-24 09:19:10|26539.2|26519.2|26535.2|26515.2|26547.7|26519.2|26535.2|26507.7|7
1727169570000|2024-09-24 09:19:30|26553|26513|26559.9|26519.9|26559.9|26519.9|26553|26513|3
1727169580000|2024-09-24 09:19:40|26560.8|26520.8|26569.9|26529.9|26569.9|26537.4|26557.4|26520.8|1
1727169600000|2024-09-24 09:20:00|26569.8|26529.8|26570.8|26530.8|26570.8|26530.8|26569.8|26529.8|0
1727169620000|2024-09-24 09:20:20|26558.3|26538.3|26565.8|26525.8|26565.8|26538.3|26558.3|26525.8|1
1727169640000|2024-09-24 09:20:40|26563.3|26523.3|26565.8|26525.8|26565.8|26525.8|26563.3|26523.3|0
1727169650000|2024-09-24 09:20:50|26562.7|26522.7|26560.8|26520.8|26562.7|26522.7|26560.8|26520.8|0
1727169660000|2024-09-24 09:21:00|26555.8|26515.8|26555.8|26515.8|26555.8|26515.8|26555.8|26515.8|0
1727169680000|2024-09-24 09:21:20|26553.3|26513.3|26552.3|26512.3|26553.3|26513.3|26552.3|26512.3|0
1727169690000|2024-09-24 09:21:30|26549.2|26509.2|26547.3|26507.3|26549.2|26509.2|26547.3|26507.3|0
1727169720000|2024-09-24 09:22:00|26544.8|26504.8|26544.8|26504.8|26544.8|26504.8|26544.8|26504.8|0
1727169730000|2024-09-24 09:22:10|26532.3|26512.3|26532.3|26512.3|26532.3|26512.3|26532.3|26512.3|1
1727169740000|2024-09-24 09:22:20|26533.9|26513.9|26536.7|26516.7|26536.7|26516.7|26533.9|26513.9|0
1727169760000|2024-09-24 09:22:40|26539.2|26519.2|26544.2|26524.2|26544.2|26524.2|26539.2|26519.2|2
1727169820000|2024-09-24 09:23:40|26548|26528|26552.1|26532.1|26552.1|26532.1|26548|26528|1
1727169830000|2024-09-24 09:23:50|26554|26534|26580.8|26540.8|26580.8|26540.8|26554|26534|1
1727169840000|2024-09-24 09:24:00|26584.8|26544.8|26584.8|26544.8|26584.8|26544.8|26584.8|26544.8|1
1727169850000|2024-09-24 09:24:10|26585.8|26545.8|26590.8|26550.8|26590.8|26550.8|26585.8|26545.8|3
1727169860000|2024-09-24 09:24:20|26579.2|26559.2|26579.2|26559.2|26579.2|26559.2|26579.2|26559.2|11
1727169870000|2024-09-24 09:24:30|26577.7|26557.7|26581.7|26541.7|26581.7|26557.7|26575.2|26541.7|0
1727169880000|2024-09-24 09:24:40|26580.8|26540.8|26580.8|26540.8|26580.8|26540.8|26580.8|26540.8|0
1727169890000|2024-09-24 09:24:50|26573.3|26553.3|26578.3|26558.3|26578.3|26558.3|26573.3|26553.3|2
1727169900000|2024-09-24 09:25:00|26586.7|26546.7|26570.8|26530.8|26586.7|26546.7|26570.8|26530.8|0
1727169920000|2024-09-24 09:25:20|26565.8|26525.8|26562.7|26522.7|26565.8|26525.8|26562.7|26522.7|2
1727169930000|2024-09-24 09:25:30|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|0
1727169950000|2024-09-24 09:25:50|26557.3|26537.3|26580.8|26540.8|26580.8|26540.8|26557.3|26537.3|5
1727169960000|2024-09-24 09:26:00|26569.2|26549.2|26564.2|26544.2|26577.7|26549.2|26564.2|26537.7|0
1727169970000|2024-09-24 09:26:10|26563.3|26543.3|26559.2|26539.2|26563.3|26543.3|26559.2|26539.2|1
1727169980000|2024-09-24 09:26:20|26557.3|26537.3|26554.2|26534.2|26557.3|26537.3|26554.2|26534.2|1
1727170010000|2024-09-24 09:26:50|26549.2|26529.2|26555.8|26515.8|26555.8|26529.2|26544.2|26515.8|0
1727170020000|2024-09-24 09:27:00|26544.2|26524.2|26544.2|26524.2|26544.2|26524.2|26544.2|26524.2|1
1727170030000|2024-09-24 09:27:10|26552.7|26512.7|26551.7|26511.7|26552.7|26512.7|26551.7|26511.7|0
1727170040000|2024-09-24 09:27:20|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|1
1727170060000|2024-09-24 09:27:40|26542.7|26502.7|26541.7|26501.7|26542.7|26502.7|26541.7|26501.7|8
1727170080000|2024-09-24 09:28:00|26523|26503|26523|26503|26523|26503|26523|26503|6
1727170090000|2024-09-24 09:28:10|26524.6|26484.6|26523.6|26483.6|26524.6|26493|26512.1|26481.5|0
1727170100000|2024-09-24 09:28:20|26522.7|26482.7|26510.8|26470.8|26522.7|26482.7|26510.8|26470.8|0
1727170110000|2024-09-24 09:28:30|26511.7|26471.7|26511.7|26471.7|26511.7|26471.7|26511.7|26471.7|0
1727170140000|2024-09-24 09:29:00|26500.2|26480.2|26499.2|26479.2|26500.2|26480.2|26499.2|26479.2|1
1727170150000|2024-09-24 09:29:10|26507.7|26467.7|26499.2|26479.2|26507.7|26479.2|26498.3|26466.7|0
1727170160000|2024-09-24 09:29:20|26507.7|26467.7|26494.2|26474.2|26507.7|26474.2|26494.2|26467.7|2
1727170200000|2024-09-24 09:30:00|26495.2|26475.2|26495.2|26475.2|26495.2|26475.2|26495.2|26475.2|2
1727170230000|2024-09-24 09:30:30|26503.6|26463.6|26503.6|26463.6|26503.6|26463.6|26503.6|26463.6|0
1727170240000|2024-09-24 09:30:40|26503.3|26463.3|26504.8|26464.8|26504.8|26464.8|26503.3|26463.3|2
1727170260000|2024-09-24 09:31:00|26496.4|26476.4|26504.8|26464.8|26504.8|26476.4|26496.4|26464.8|0
1727170270000|2024-09-24 09:31:10|26505.8|26465.8|26505.8|26465.8|26505.8|26465.8|26505.8|26465.8|0
1727170280000|2024-09-24 09:31:20|26506.7|26466.7|26506.7|26466.7|26506.7|26466.7|26506.7|26466.7|0
1727170290000|2024-09-24 09:31:30|26498.3|26478.3|26527.7|26487.7|26528.3|26488.3|26498.3|26478.3|4
1727170300000|2024-09-24 09:31:40|26526.7|26486.7|26535.8|26495.8|26535.8|26500.8|26520.8|26486.7|1
1727170310000|2024-09-24 09:31:50|26541.7|26501.7|26540.8|26500.8|26541.7|26501.7|26539.2|26499.2|0
1727170320000|2024-09-24 09:32:00|26537.7|26497.7|26532.7|26492.7|26537.7|26505.2|26525.2|26492.7|0
1727170330000|2024-09-24 09:32:10|26525.2|26505.2|26525.2|26505.2|26525.2|26505.2|26525.2|26505.2|0
1727170350000|2024-09-24 09:32:30|26528.3|26508.3|26550.8|26510.8|26550.8|26513.3|26528.3|26507.9|2
1727170360000|2024-09-24 09:32:40|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|1
1727170370000|2024-09-24 09:32:50|26539.6|26499.6|26536.7|26496.7|26539.6|26499.6|26532.7|26492.7|1
1727170380000|2024-09-24 09:33:00|26538.3|26498.3|26541.7|26501.7|26541.7|26501.7|26537.3|26497.3|2
1727170400000|2024-09-24 09:33:20|26546.4|26506.4|26534.2|26514.2|26547.3|26514.2|26534.2|26506.4|0
1727170410000|2024-09-24 09:33:30|26542.7|26502.7|26534.2|26514.2|26542.7|26514.2|26534.2|26502.7|0
1727170420000|2024-09-24 09:33:40|26531.1|26511.1|26546.4|26506.4|26554.8|26511.1|26529.2|26493.9|0
1727170430000|2024-09-24 09:33:50|26548.9|26508.9|26542.7|26502.7|26548.9|26514.2|26534.2|26502.7|2
1727170440000|2024-09-24 09:34:00|26538.6|26498.6|26542.7|26502.7|26542.7|26502.7|26538.6|26498.6|0
1727170450000|2024-09-24 09:34:10|26541.7|26501.7|26533.3|26513.3|26541.7|26513.3|26533.3|26501.7|1
1727170460000|2024-09-24 09:34:20|26534.2|26514.2|26544.2|26524.2|26544.2|26524.2|26534.2|26514.2|1
1727170470000|2024-09-24 09:34:30|26552.7|26512.7|26551.7|26511.7|26552.7|26512.7|26551.7|26511.7|0
1727170480000|2024-09-24 09:34:40|26550.8|26510.8|26550.8|26510.8|26550.8|26510.8|26550.8|26510.8|0
1727170550000|2024-09-24 09:35:50|26545.8|26505.8|26545.8|26505.8|26545.8|26505.8|26545.8|26505.8|0
1727170580000|2024-09-24 09:36:20|26544.2|26504.2|26545.8|26505.8|26545.8|26505.8|26544.2|26504.2|0
1727170590000|2024-09-24 09:36:30|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|1
1727170600000|2024-09-24 09:36:40|26541.7|26501.7|26541.7|26501.7|26541.7|26501.7|26541.7|26501.7|6
1727170620000|2024-09-24 09:37:00|26528.6|26508.6|26528.6|26508.6|26528.6|26508.6|26528.6|26508.6|0
1727170640000|2024-09-24 09:37:20|26521.7|26501.7|26510.8|26470.8|26530.2|26501.7|26510.8|26465.4|1
1727170660000|2024-09-24 09:37:40|26497.3|26477.3|26497.3|26477.3|26497.3|26477.3|26497.3|26477.3|0
1727170670000|2024-09-24 09:37:50|26505.8|26465.8|26505.8|26465.8|26505.8|26465.8|26505.8|26465.8|0
1727170680000|2024-09-24 09:38:00|26504.8|26464.8|26535.8|26495.8|26535.8|26495.8|26494.2|26464.8|15
1727170690000|2024-09-24 09:38:10|26539.8|26499.8|26539.8|26519.8|26539.8|26519.8|26532.9|26499.8|3
1727170700000|2024-09-24 09:38:20|26542.7|26522.7|26548.6|26508.6|26548.6|26522.7|26542.7|26508.6|2
1727170710000|2024-09-24 09:38:30|26541.7|26521.7|26551.7|26511.7|26551.7|26523.3|26541.7|26510.2|6
1727170740000|2024-09-24 09:39:00|26550.2|26510.2|26550.2|26510.2|26550.2|26510.2|26550.2|26510.2|0
1727170750000|2024-09-24 09:39:10|26549.2|26509.2|26538.3|26518.3|26549.2|26518.3|26538.3|26506.7|0
1727170770000|2024-09-24 09:39:30|26540.2|26520.2|26540.2|26520.2|26540.2|26520.2|26540.2|26520.2|0
1727170780000|2024-09-24 09:39:40|26549.2|26529.2|26549.2|26529.2|26549.2|26529.2|26549.2|26529.2|1
1727170800000|2024-09-24 09:40:00|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|1
1727170810000|2024-09-24 09:40:10|26562.6|26522.6|26562.6|26522.6|26562.6|26522.6|26562.6|26522.6|0
1727170830000|2024-09-24 09:40:30|26561.7|26521.7|26561.7|26521.7|26561.7|26521.7|26561.7|26521.7|0
1727170840000|2024-09-24 09:40:40|26558.6|26518.6|26556.7|26516.7|26558.6|26518.6|26556.7|26516.7|0
1727170890000|2024-09-24 09:41:30|26553.3|26513.3|26554.2|26514.2|26554.2|26514.2|26553.3|26513.3|0
1727170900000|2024-09-24 09:41:40|26554.8|26514.8|26546.4|26526.4|26554.8|26526.4|26546.4|26514.8|0
1727170910000|2024-09-24 09:41:50|26544.2|26524.2|26552.6|26512.6|26552.6|26524.2|26544.2|26512.6|0
1727170920000|2024-09-24 09:42:00|26549.2|26529.2|26553.3|26533.3|26553.3|26533.3|26549.2|26529.2|1
1727170930000|2024-09-24 09:42:10|26564.8|26524.8|26564.8|26524.8|26564.8|26536.4|26556.4|26524.8|0
1727170980000|2024-09-24 09:43:00|26553.3|26533.3|26561.7|26521.7|26561.7|26533.3|26553.3|26521.7|0
1727171000000|2024-09-24 09:43:20|26559.2|26519.2|26559.2|26519.2|26559.2|26519.2|26559.2|26519.2|0
1727171060000|2024-09-24 09:44:20|26554.2|26514.2|26554.2|26514.2|26554.2|26514.2|26554.2|26514.2|1
1727171110000|2024-09-24 09:45:10|26557.3|26517.3|26558.2|26518.2|26558.2|26518.2|26557.3|26517.3|0
1727171120000|2024-09-24 09:45:20|26551.4|26531.4|26554.2|26534.2|26554.2|26534.2|26551.4|26531.4|0
1727171130000|2024-09-24 09:45:30|26562.6|26522.6|26569.5|26509.5|26569.5|26522.6|26561.1|26509.5|0
1727171180000|2024-09-24 09:46:20|26557|26517|26542|26502|26557|26517|26542|26502|1
1727171220000|2024-09-24 09:47:00|26543.6|26503.6|26540.1|26500.1|26543.6|26503.6|26540.1|26500.1|0
1727171250000|2024-09-24 09:47:30|26538.6|26498.6|26537.6|26497.6|26538.6|26498.6|26537.6|26497.6|0
1727171260000|2024-09-24 09:47:40|26542.6|26482.6|26526.1|26486.1|26542.6|26491.1|26526.1|26482.6|0
1727171350000|2024-09-24 09:49:10|26524.2|26484.2|26513|26473|26524.2|26488|26506.1|26473|1
1727171400000|2024-09-24 09:50:00|26521.4|26461.4|26521.4|26461.4|26521.4|26461.4|26521.4|26461.4|4
1727171410000|2024-09-24 09:50:10|26511.1|26471.1|26507.3|26487.3|26512.6|26487.3|26507.3|26471.1|1
1727171460000|2024-09-24 09:51:00|26512|26492|26516.7|26496.7|26516.7|26496.7|26512|26492|0
1727171470000|2024-09-24 09:51:10|26525.1|26505.1|26547.6|26527.6|26547.6|26527.6|26525.1|26505.1|3
1727171480000|2024-09-24 09:51:20|26554.5|26514.5|26554.5|26514.5|26554.5|26514.5|26554.5|26514.5|0
1727171490000|2024-09-24 09:51:30|26553|26513|26551.1|26511.1|26553|26513|26551.1|26511.1|0
1727171500000|2024-09-24 09:51:40|26545.7|26525.7|26545.7|26525.7|26545.7|26525.7|26545.7|26525.7|3
1727171510000|2024-09-24 09:51:50|26547.3|26527.3|26549.2|26529.2|26549.2|26529.2|26547.3|26527.3|1
1727171520000|2024-09-24 09:52:00|26550.1|26530.1|26556.1|26536.1|26556.1|26536.1|26550.1|26530.1|1
1727171540000|2024-09-24 09:52:20|26558.6|26538.6|26558.6|26538.6|26558.6|26538.6|26558.6|26538.6|1
1727171550000|2024-09-24 09:52:30|26557.6|26537.6|26557.6|26537.6|26557.6|26537.6|26557.6|26537.6|0
1727171570000|2024-09-24 09:52:50|26556.1|26536.1|26556.1|26536.1|26556.1|26536.1|26556.1|26536.1|0
1727171590000|2024-09-24 09:53:10|26557.6|26537.6|26557.6|26537.6|26557.6|26537.6|26557.6|26537.6|0
1727171630000|2024-09-24 09:53:50|||||||||1
1727171640000|2024-09-24 09:54:00|26555.1|26535.1|26538.6|26518.6|26555.1|26535.1|26538.6|26513.6|9
1727171650000|2024-09-24 09:54:10|26534.8|26514.8|26534.8|26514.8|26534.8|26514.8|26534.8|26514.8|0
1727171660000|2024-09-24 09:54:20|26528.2|26508.2|26525.1|26485.1|26528.2|26508.2|26520.1|26485.1|3
1727171740000|2024-09-24 09:55:40|26524.2|26484.2|26523.2|26483.2|26524.2|26484.2|26523.2|26483.2|1
1727171750000|2024-09-24 09:55:50|26511.1|26491.1|26511.1|26491.1|26511.1|26491.1|26511.1|26491.1|0
1727171760000|2024-09-24 09:56:00|26510.1|26490.1|26510.1|26490.1|26510.1|26490.1|26510.1|26490.1|0
1727171800000|2024-09-24 09:56:40|26512.6|26492.6|26512.6|26492.6|26512.6|26492.6|26512.6|26492.6|1
1727171820000|2024-09-24 09:57:00|26514.2|26494.2|26512.6|26492.6|26514.2|26494.2|26512.6|26492.6|3
1727171830000|2024-09-24 09:57:10|26515.1|26495.1|26515.1|26495.1|26515.1|26495.1|26515.1|26495.1|1
1727171840000|2024-09-24 09:57:20|26513.6|26493.6|26515.1|26495.1|26515.1|26495.1|26513.6|26493.6|0
1727171870000|2024-09-24 09:57:50|26518.2|26498.2|26518.2|26498.2|26518.2|26498.2|26518.2|26498.2|0
1727171920000|2024-09-24 09:58:40|26519.2|26499.2|26536.3|26516.3|26537.9|26517.9|26519.2|26499.2|13
1727171930000|2024-09-24 09:58:50|26539.4|26519.4|26552.6|26512.6|26552.6|26524.2|26539.4|26512.6|0
1727171940000|2024-09-24 09:59:00|26550.7|26510.7|26541.7|26501.7|26550.7|26510.7|26541.7|26501.7|0
1727171950000|2024-09-24 09:59:10|26540.7|26500.7|26540.7|26500.7|26540.7|26500.7|26540.7|26500.7|0
1727171960000|2024-09-24 09:59:20|26538.2|26498.2|26543.8|26483.8|26546.7|26498.2|26538.2|26483.8|24
1727171970000|2024-09-24 09:59:30|26525.7|26485.7|26525.7|26485.7|26525.7|26485.7|26525.7|26485.7|0
1727171980000|2024-09-24 09:59:40|26518.2|26498.2|26518.2|26498.2|26518.2|26498.2|26518.2|26498.2|0
1727172000000|2024-09-24 10:00:00|26519.2|26499.2|26515.1|26495.1|26519.2|26499.2|26515.1|26495.1|5
1727172010000|2024-09-24 10:00:10|26508.2|26488.2|26459.8|26439.8|26508.2|26488.2|26459.8|26439.8|26
1727172020000|2024-09-24 10:00:20|26458.2|26438.2|26474.8|26454.8|26479.8|26454.8|26458.2|26424.8|10
1727172030000|2024-09-24 10:00:30|26475.7|26455.7|26475.7|26455.7|26475.7|26455.7|26474.8|26454.8|0
1727172040000|2024-09-24 10:00:40|26474.2|26454.2|26469.8|26449.8|26474.2|26454.2|26469.8|26449.8|3
1727172050000|2024-09-24 10:00:50|26472.6|26452.6|26474.2|26454.2|26474.2|26454.2|26472.6|26452.6|1
1727172060000|2024-09-24 10:01:00|26470.1|26450.1|26470.1|26450.1|26470.1|26450.1|26470.1|26450.1|2
1727172070000|2024-09-24 10:01:10|26484.2|26444.2|26485.7|26445.7|26488.6|26461.7|26478.8|26444.2|3
1727172080000|2024-09-24 10:01:20|26484.2|26444.2|26484.2|26444.2|26484.2|26444.2|26484.2|26444.2|1
1727172100000|2024-09-24 10:01:40|26485.7|26445.7|26485.7|26445.7|26485.7|26445.7|26485.7|26445.7|2
1727172110000|2024-09-24 10:01:50|||||||||2
1727172120000|2024-09-24 10:02:00|26477.3|26457.3|26479.2|26459.2|26480.7|26460.7|26477.3|26457.3|3
1727172130000|2024-09-24 10:02:10|26478.2|26458.2|26479.2|26459.2|26485.7|26459.2|26477.3|26445.7|0
1727172150000|2024-09-24 10:02:30|26480.1|26460.1|26483.2|26463.2|26483.2|26463.2|26480.1|26460.1|1
1727172160000|2024-09-24 10:02:40|26485.1|26465.1|26486.1|26466.1|26486.1|26466.1|26485.1|26465.1|1
1727172170000|2024-09-24 10:02:50|26487.6|26467.6|26487.6|26467.6|26487.6|26467.6|26487.6|26467.6|0
1727172190000|2024-09-24 10:03:10|26500.7|26460.7|26500.7|26460.7|26500.7|26460.7|26500.7|26460.7|1
1727172200000|2024-09-24 10:03:20|26489.2|26469.2|26489.2|26469.2|26489.2|26469.2|26489.2|26469.2|0
1727172210000|2024-09-24 10:03:30|26490.7|26470.7|26490.1|26470.1|26491.7|26471.7|26490.1|26470.1|0
1727172220000|2024-09-24 10:03:40|26489.2|26469.2|26489.2|26469.2|26489.2|26469.2|26489.2|26469.2|0
1727172230000|2024-09-24 10:03:50|26488.2|26468.2|26492|26452|26492|26468.2|26488.2|26452|1
1727172240000|2024-09-24 10:04:00|26484.2|26444.2|26484.2|26444.2|26484.2|26444.2|26484.2|26444.2|0
1727172250000|2024-09-24 10:04:10|26483.2|26443.2|26464.2|26444.2|26483.2|26446.1|26464.2|26441.7|6
1727172270000|2024-09-24 10:04:30|||||||||1
1727172280000|2024-09-24 10:04:40|26466.7|26446.7|26469.2|26449.2|26469.2|26449.2|26466.7|26446.7|4
1727172290000|2024-09-24 10:04:50|26471.7|26451.7|26468.2|26448.2|26471.7|26451.7|26468.2|26448.2|0
1727172300000|2024-09-24 10:05:00|26474.2|26434.2|26471.3|26431.3|26474.2|26434.2|26471.3|26431.3|2
1727172310000|2024-09-24 10:05:10|26472.3|26432.3|26472.3|26432.3|26472.3|26432.3|26472.3|26432.3|0
1727172320000|2024-09-24 10:05:20|||||||||25
1727172330000|2024-09-24 10:05:30|26473.2|26433.2|26476.7|26456.7|26476.7|26456.7|26469.8|26433.2|1
1727172340000|2024-09-24 10:05:40|26475.1|26455.1|26478.2|26458.2|26478.2|26458.2|26475.1|26455.1|0
1727172350000|2024-09-24 10:05:50|26474.2|26454.2|26474.2|26454.2|26474.2|26454.2|26474.2|26454.2|0
1727172370000|2024-09-24 10:06:10|26485.7|26445.7|26474.2|26454.2|26485.7|26457.3|26474.2|26445.7|2
1727172380000|2024-09-24 10:06:20|26473.2|26453.2|26473.2|26453.2|26473.2|26453.2|26473.2|26453.2|0
1727172390000|2024-09-24 10:06:30|26481.7|26441.7|26470.1|26450.1|26481.7|26450.1|26470.1|26441.7|0
1727172410000|2024-09-24 10:06:50|26471.7|26451.7|26472.6|26452.6|26472.6|26452.6|26471.7|26451.7|1
1727172420000|2024-09-24 10:07:00|26480.1|26460.1|26480.1|26460.1|26480.1|26460.1|26480.1|26460.1|0
1727172430000|2024-09-24 10:07:10|26481|26461|26494.8|26454.8|26494.8|26461|26481|26452.6|0
1727172440000|2024-09-24 10:07:20|26495.7|26455.7|26484.2|26464.2|26495.7|26468.2|26484.2|26455.7|2
1727172450000|2024-09-24 10:07:30|||||||||1
1727172460000|2024-09-24 10:07:40|26491|26451|26486.3|26446.3|26491|26451|26486.3|26446.3|1
1727172470000|2024-09-24 10:07:50|26494.8|26434.8|26494.8|26434.8|26494.8|26434.8|26494.8|26434.8|0
1727172510000|2024-09-24 10:08:30|26479.2|26439.2|26466.7|26446.7|26479.2|26446.7|26465.7|26439.2|2
1727172530000|2024-09-24 10:08:50|26469.8|26449.8|26487.6|26447.6|26487.6|26451.7|26469.8|26447.6|0
1727172550000|2024-09-24 10:09:10|26492.6|26452.6|26492.6|26452.6|26492.6|26452.6|26492.6|26452.6|1
1727172570000|2024-09-24 10:09:30|26493.5|26453.5|26485.1|26465.1|26493.5|26465.1|26485.1|26453.5|0
1727172580000|2024-09-24 10:09:40|26493.5|26453.5|26477.6|26457.6|26493.5|26457.6|26477.6|26450.7|1
1727172590000|2024-09-24 10:09:50|26475.1|26455.1|26471.6|26451.6|26475.1|26455.1|26471.6|26451.6|0
1727172600000|2024-09-24 10:10:00|26475.7|26435.7|26475.7|26435.7|26475.7|26435.7|26475.7|26435.7|0
1727172620000|2024-09-24 10:10:20|26464.1|26444.1|26464.1|26444.1|26464.1|26444.1|26464.1|26444.1|0
1727172630000|2024-09-24 10:10:30|26463.2|26443.2|26463.2|26443.2|26463.2|26443.2|26463.2|26443.2|0
1727172650000|2024-09-24 10:10:50|26470.7|26430.7|26470.7|26430.7|26470.7|26430.7|26470.7|26430.7|1
1727172670000|2024-09-24 10:11:10|||||||||1
1727172710000|2024-09-24 10:11:50|26462.3|26442.3|26475.7|26435.7|26475.7|26446|26462.3|26435.7|8
1727172720000|2024-09-24 10:12:00|26477.3|26437.3|26479.8|26439.8|26479.8|26450.4|26470.4|26437.3|0
1727172730000|2024-09-24 10:12:10|26468.2|26448.2|26470.7|26450.7|26470.7|26450.7|26468.2|26448.2|2
1727172740000|2024-09-24 10:12:20|26469.1|26449.1|26473.2|26453.2|26473.2|26453.2|26469.1|26449.1|0
1727172760000|2024-09-24 10:12:40|26474.1|26454.1|26474.1|26454.1|26474.1|26454.1|26474.1|26454.1|0
1727172780000|2024-09-24 10:13:00|26476.6|26456.6|26474.1|26454.1|26476.6|26456.6|26474.1|26454.1|1
1727172810000|2024-09-24 10:13:30|26466.6|26446.6|26477.6|26437.6|26477.6|26446.6|26466.6|26437.6|1
1727172820000|2024-09-24 10:13:40|26460.1|26440.1|26460.1|26440.1|26460.1|26440.1|26460.1|26440.1|0
1727172850000|2024-09-24 10:14:10|||||||||1
1727172860000|2024-09-24 10:14:20|26456.6|26436.6|26462.6|26422.6|26462.6|26436.6|26454.1|26422.6|1
1727172870000|2024-09-24 10:14:30|26454.1|26434.1|26454.1|26434.1|26454.1|26434.1|26454.1|26434.1|0
1727172880000|2024-09-24 10:14:40|26455.1|26435.1|26453.2|26433.2|26458.2|26438.2|26453.2|26433.2|3
1727172890000|2024-09-24 10:14:50|26450.1|26430.1|26466|26426|26466|26430.1|26446.6|26422.9|3
1727172900000|2024-09-24 10:15:00|26454.4|26434.4|26464.7|26424.7|26464.7|26434.4|26454.4|26424.7|4
1727172920000|2024-09-24 10:15:20|26465.7|26425.7|26465.7|26425.7|26465.7|26425.7|26465.7|26425.7|0
1727172930000|2024-09-24 10:15:30|26461.6|26421.6|26447.6|26427.6|26461.6|26429.1|26447.6|26421.6|2
1727172940000|2024-09-24 10:15:40|26459.7|26419.7|26463.8|26423.8|26463.8|26423.8|26459.7|26419.7|19
1727172960000|2024-09-24 10:16:00|26465.7|26425.7|26473.8|26453.8|26480.7|26453.8|26465.7|26425.7|1
1727172970000|2024-09-24 10:16:10|26475.7|26455.7|26478.2|26458.2|26478.2|26458.2|26475.7|26455.7|0
1727172980000|2024-09-24 10:16:20|26480.7|26460.7|26480.7|26460.7|26480.7|26460.7|26480.7|26460.7|0
1727172990000|2024-09-24 10:16:30|26482.2|26462.2|26502.2|26482.2|26509.7|26482.2|26482.2|26462.2|1
1727173000000|2024-09-24 10:16:40|||||||||3
1727173010000|2024-09-24 10:16:50|26500.7|26480.7|26499.7|26479.7|26502.2|26482.2|26499.7|26479.7|1
1727173020000|2024-09-24 10:17:00|26504.7|26484.7|26512.2|26492.2|26512.2|26492.2|26504.7|26484.7|2
1727173030000|2024-09-24 10:17:10|26526.9|26486.9|26514.7|26494.7|26529.7|26494.7|26514.7|26486.9|1
1727173060000|2024-09-24 10:17:40|26513.2|26493.2|26513.2|26493.2|26513.2|26493.2|26513.2|26493.2|0
1727173070000|2024-09-24 10:17:50|26514.7|26494.7|26512.2|26492.2|26514.7|26494.7|26512.2|26492.2|1
1727173090000|2024-09-24 10:18:10|26514.7|26494.7|26514.7|26494.7|26514.7|26494.7|26514.7|26494.7|0
1727173100000|2024-09-24 10:18:20|26527.8|26487.8|26534.7|26494.7|26534.7|26494.7|26527.8|26487.8|0
1727173110000|2024-09-24 10:18:30|26532.2|26512.2|26540.3|26520.3|26545.3|26520.3|26532.2|26503.8|0
1727173120000|2024-09-24 10:18:40|26544.7|26524.7|26550.7|26530.7|26550.7|26530.7|26544.7|26524.7|3
1727173130000|2024-09-24 10:18:50|26552.2|26532.2|26550.7|26530.7|26553.2|26533.2|26550.7|26530.7|3
1727173140000|2024-09-24 10:19:00|26554.7|26534.7|26554.7|26534.7|26554.7|26534.7|26554.7|26534.7|7
1727173150000|2024-09-24 10:19:10|26562.3|26542.3|26579.1|26559.1|26579.1|26559.1|26562.3|26542.3|9
1727173160000|2024-09-24 10:19:20|26575.7|26555.7|26575.7|26555.7|26575.7|26555.7|26575.7|26555.7|1
1727173170000|2024-09-24 10:19:30|26574.7|26554.7|26574.7|26554.7|26574.7|26554.7|26574.7|26554.7|0
1727173180000|2024-09-24 10:19:40|26573.2|26553.2|26573.2|26553.2|26573.2|26553.2|26573.2|26553.2|0
1727173190000|2024-09-24 10:19:50|26574.7|26554.7|26572.2|26552.2|26574.7|26554.7|26572.2|26552.2|1
1727173210000|2024-09-24 10:20:10|||||||||6
1727173220000|2024-09-24 10:20:20|26571.3|26551.3|26569.7|26549.7|26571.3|26551.3|26569.7|26549.7|1
1727173230000|2024-09-24 10:20:30|26570.7|26550.7|26570.7|26550.7|26570.7|26550.7|26570.7|26550.7|0
1727173250000|2024-09-24 10:20:50|||||||||3
1727173260000|2024-09-24 10:21:00|26572.2|26552.2|26579.7|26539.7|26579.7|26552.2|26568.2|26539.7|0
1727173270000|2024-09-24 10:21:10|26571.3|26551.3|26573.2|26553.2|26573.2|26553.2|26571.3|26551.3|1
1727173290000|2024-09-24 10:21:30|26584.7|26544.7|26583.2|26543.2|26584.7|26544.7|26583.2|26543.2|0
1727173300000|2024-09-24 10:21:40|26584.7|26544.7|26580.3|26560.3|26584.7|26560.3|26580.3|26544.7|15
1727173310000|2024-09-24 10:21:50|26587.2|26567.2|26587.2|26567.2|26587.2|26567.2|26587.2|26567.2|6
1727173320000|2024-09-24 10:22:00|26598.2|26578.2|26600.7|26580.7|26600.7|26580.7|26598.2|26578.2|6
1727173330000|2024-09-24 10:22:10|||||||||3
1727173340000|2024-09-24 10:22:20|26602.2|26582.2|26602.2|26582.2|26602.2|26582.2|26602.2|26582.2|5
1727173360000|2024-09-24 10:22:40|26599.7|26579.7|26604.7|26564.7|26604.7|26579.7|26599.7|26560.7|3
1727173370000|2024-09-24 10:22:50|26601.6|26561.6|26599.7|26559.7|26601.6|26561.6|26599.7|26559.7|0
1727173380000|2024-09-24 10:23:00|26588.2|26568.2|26599.7|26559.7|26599.7|26568.2|26588.2|26559.7|0
1727173390000|2024-09-24 10:23:10|26588.2|26568.2|26588.2|26568.2|26588.2|26568.2|26588.2|26568.2|0
1727173400000|2024-09-24 10:23:20|26595.7|26555.7|26595.7|26555.7|26595.7|26555.7|26595.7|26555.7|2
1727173420000|2024-09-24 10:23:40|26589.7|26549.7|26589.7|26549.7|26589.7|26549.7|26589.7|26549.7|3
1727173430000|2024-09-24 10:23:50|26598.2|26558.2|26600.7|26560.7|26611.6|26560.7|26598.2|26549.7|67
1727173450000|2024-09-24 10:24:10|26589.1|26569.1|26591.3|26551.3|26591.3|26569.1|26589.1|26551.3|0
1727173460000|2024-09-24 10:24:20|26578.2|26558.2|26585.7|26545.7|26585.7|26558.2|26578.2|26545.7|0
1727173470000|2024-09-24 10:24:30|26584.7|26544.7|26573.2|26553.2|26584.7|26553.2|26573.2|26544.7|0
1727173480000|2024-09-24 10:24:40|26580.7|26540.7|26580.7|26540.7|26580.7|26540.7|26580.7|26540.7|1
1727173500000|2024-09-24 10:25:00|26573.2|26553.2|26604.7|26584.7|26604.7|26584.7|26573.2|26553.2|9
1727173510000|2024-09-24 10:25:10|||||||||1
1727173520000|2024-09-24 10:25:20|26601.6|26581.6|26598.2|26578.2|26601.6|26581.6|26598.2|26578.2|6
1727173540000|2024-09-24 10:25:40|26596.6|26576.6|26593.2|26573.2|26596.6|26576.6|26593.2|26573.2|0
1727173550000|2024-09-24 10:25:50|26588.2|26568.2|26580.7|26560.7|26588.2|26568.2|26580.7|26560.7|6
1727173560000|2024-09-24 10:26:00|26582.2|26562.2|26600.7|26560.7|26600.7|26565.7|26582.2|26560.7|3
1727173580000|2024-09-24 10:26:20|26602.2|26580.7|26602.2|26582.2|26602.2|26582.2|26602.2|26580.7|3
1727173590000|2024-09-24 10:26:30|26604.7|26584.7|26602.2|26582.2|26604.7|26584.7|26600.7|26580.7|0
1727173600000|2024-09-24 10:26:40|26605.7|26585.7|26605.7|26585.7|26605.7|26585.7|26605.7|26585.7|2
1727173620000|2024-09-24 10:27:00|26608.8|26588.8|26623.2|26603.2|26623.2|26603.2|26608.8|26588.8|54
1727173630000|2024-09-24 10:27:10|26635.7|26595.7|26629.7|26609.7|26635.7|26609.7|26629.7|26595.7|5
1727173640000|2024-09-24 10:27:20|26628.8|26608.8|26628.8|26608.8|26628.8|26608.8|26628.8|26608.8|1
1727173650000|2024-09-24 10:27:30|26633.8|26613.8|26633.8|26613.8|26633.8|26613.8|26633.8|26613.8|17
1727173660000|2024-09-24 10:27:40|26635.7|26615.7|26638.8|26618.8|26638.8|26618.8|26635.7|26615.7|2
1727173680000|2024-09-24 10:28:00|26636.3|26616.3|26637.2|26617.2|26637.2|26617.2|26636.3|26616.3|1
1727173700000|2024-09-24 10:28:20|26634.7|26614.7|26636.3|26616.3|26636.3|26616.3|26634.7|26614.7|4
1727173710000|2024-09-24 10:28:30|26637.2|26617.2|26638.8|26618.8|26638.8|26618.8|26637.2|26617.2|2
1727173720000|2024-09-24 10:28:40|26640.3|26620.3|26642.8|26622.8|26642.8|26622.8|26640.3|26620.3|1
1727173730000|2024-09-24 10:28:50|26645.3|26625.3|26672.8|26652.8|26673.8|26653.8|26645.3|26625.3|21
1727173740000|2024-09-24 10:29:00|26673.8|26653.8|26693.4|26673.4|26693.4|26673.4|26673.8|26653.8|6
1727173750000|2024-09-24 10:29:10|26692.2|26672.2|26697.8|26657.8|26705.7|26672.2|26692.2|26657.8|12
1727173760000|2024-09-24 10:29:20|26698.8|26658.8|26704.7|26664.7|26704.7|26671.3|26691.3|26658.8|2
1727173770000|2024-09-24 10:29:30|26699.4|26679.4|26722.8|26682.8|26722.8|26688.4|26699.4|26678.8|5
1727173780000|2024-09-24 10:29:40|26723.8|26683.8|26717.2|26697.2|26723.8|26697.2|26712.2|26683.8|4
1727173790000|2024-09-24 10:29:50|26716.3|26696.3|26710.7|26690.7|26716.3|26696.3|26710.7|26690.7|2
1727173800000|2024-09-24 10:30:00|26711.6|26691.6|26698.2|26678.2|26711.6|26691.6|26698.2|26669.7|0
1727173810000|2024-09-24 10:30:10|26697.2|26677.2|26697.2|26677.2|26697.2|26677.2|26697.2|26677.2|3
1727173820000|2024-09-24 10:30:20|26705.7|26665.7|26705.7|26665.7|26705.7|26665.7|26705.7|26665.7|0
1727173830000|2024-09-24 10:30:30|26704.7|26664.7|26693.2|26673.2|26704.7|26673.2|26693.2|26664.7|0
1727173840000|2024-09-24 10:30:40|26692.2|26672.2|26693.2|26673.2|26693.2|26673.2|26692.2|26672.2|0
1727173850000|2024-09-24 10:30:50|26690.1|26670.1|26686.3|26666.3|26695.7|26670.1|26686.3|26652.8|1
1727173860000|2024-09-24 10:31:00|26699.7|26659.7|26691.3|26671.3|26699.7|26671.3|26691.3|26659.7|0
1727173890000|2024-09-24 10:31:30|26693.2|26673.2|26693.2|26673.2|26693.2|26673.2|26693.2|26673.2|1
1727173920000|2024-09-24 10:32:00|26706.3|26666.3|26707.8|26667.8|26708.8|26668.8|26706.3|26666.3|2
1727173930000|2024-09-24 10:32:10|26705.3|26665.3|26698.8|26658.8|26705.3|26665.3|26698.8|26658.8|0
1727173940000|2024-09-24 10:32:20|26694.7|26654.7|26691.3|26671.3|26694.7|26671.3|26687.8|26654.7|0
1727173950000|2024-09-24 10:32:30|26702.8|26662.8|26703.8|26663.8|26703.8|26663.8|26702.8|26662.8|0
1727173960000|2024-09-24 10:32:40|26704.7|26664.7|26704.7|26664.7|26704.7|26664.7|26704.7|26664.7|0
1727173980000|2024-09-24 10:33:00|26693.2|26673.2|26704.7|26664.7|26704.7|26673.2|26693.2|26664.7|0
1727174010000|2024-09-24 10:33:30|26693.2|26673.2|26693.2|26673.2|26693.2|26673.2|26693.2|26673.2|0
1727174020000|2024-09-24 10:33:40|26704.7|26664.7|26694.7|26674.7|26704.7|26674.7|26693.2|26664.7|0
1727174030000|2024-09-24 10:33:50|26693.2|26673.2|26687.2|26667.2|26693.2|26673.2|26687.2|26667.2|2
1727174040000|2024-09-24 10:34:00|||||||||2
1727174050000|2024-09-24 10:34:10|26699.7|26659.7|26701.3|26661.3|26701.3|26661.3|26699.7|26659.7|1
1727174060000|2024-09-24 10:34:20|26699.7|26659.7|26702.2|26662.2|26702.2|26662.2|26699.7|26659.7|0
1727174080000|2024-09-24 10:34:40|26703.8|26663.8|26692.2|26672.2|26703.8|26672.2|26692.2|26663.8|4
1727174090000|2024-09-24 10:34:50|26700.7|26660.7|26700.7|26660.7|26700.7|26660.7|26700.7|26660.7|0
1727174100000|2024-09-24 10:35:00|26698.8|26658.8|26682.6|26662.6|26698.8|26662.6|26682.6|26658.8|1
1727174110000|2024-09-24 10:35:10|26680.7|26660.7|26693.8|26653.8|26693.8|26660.7|26671.6|26646.3|9
1727174120000|2024-09-24 10:35:20|26694.7|26654.7|26694.7|26654.7|26694.7|26654.7|26694.7|26654.7|2
1727174130000|2024-09-24 10:35:30|26686.3|26666.3|26686.3|26666.3|26686.3|26666.3|26686.3|26666.3|0
1727174140000|2024-09-24 10:35:40|26687.8|26667.8|26686.3|26666.3|26687.8|26667.8|26686.3|26666.3|4
1727174150000|2024-09-24 10:35:50|26694.7|26654.7|26681.3|26661.3|26694.7|26662.2|26681.3|26652.2|1
1727174160000|2024-09-24 10:36:00|26689.7|26649.7|26689.7|26649.7|26689.7|26649.7|26689.7|26649.7|1
1727174170000|2024-09-24 10:36:10|26688.8|26648.8|26681.3|26661.3|26688.8|26661.3|26681.3|26648.8|2
1727174180000|2024-09-24 10:36:20|26684.7|26664.7|26684.7|26664.7|26684.7|26664.7|26684.7|26664.7|1
1727174190000|2024-09-24 10:36:30|26686.3|26666.3|26686.3|26666.3|26686.3|26666.3|26686.3|26666.3|0
1727174220000|2024-09-24 10:37:00|26697.8|26657.8|26699.7|26659.7|26699.7|26659.7|26697.8|26657.8|0
1727174230000|2024-09-24 10:37:10|26698.8|26658.8|26705.3|26685.3|26712.8|26685.3|26690.3|26658.8|8
1727174250000|2024-09-24 10:37:30|26706.3|26686.3|26706.3|26686.3|26706.3|26686.3|26706.3|26686.3|1
1727174260000|2024-09-24 10:37:40|||||||||5
1727174280000|2024-09-24 10:38:00|26707.2|26687.2|26708.8|26688.8|26708.8|26688.8|26707.2|26687.2|2
1727174300000|2024-09-24 10:38:20|26711.3|26691.3|26733.8|26713.8|26733.8|26713.8|26711.3|26691.3|20
1727174310000|2024-09-24 10:38:30|||||||||1
1727174320000|2024-09-24 10:38:40|26732.2|26712.2|26731.3|26711.3|26732.2|26712.2|26731.3|26711.3|1
1727174340000|2024-09-24 10:39:00|26732.2|26712.2|26732.2|26712.2|26732.2|26712.2|26732.2|26712.2|0
1727174360000|2024-09-24 10:39:20|26731.3|26711.3|26731.3|26711.3|26731.3|26711.3|26731.3|26711.3|0
1727174370000|2024-09-24 10:39:30|26732.2|26712.2|26727.2|26707.2|26732.2|26712.2|26727.2|26707.2|1
1727174380000|2024-09-24 10:39:40|26719.4|26699.4|26730.3|26690.3|26739|26699.4|26709.4|26679|51
1727174390000|2024-09-24 10:39:50|26731.3|26691.3|26732.2|26692.2|26732.2|26692.2|26731.3|26691.3|1
1727174400000|2024-09-24 10:40:00|26731.3|26691.3|26728.4|26708.4|26736.9|26708.4|26728.4|26691.3|1
1727174420000|2024-09-24 10:40:20|26725.9|26705.9|26729.4|26709.4|26729.4|26709.4|26725.9|26705.9|1
1727174450000|2024-09-24 10:40:50|||||||||1
1727174460000|2024-09-24 10:41:00|26740.9|26700.9|26730.3|26710.3|26740.9|26710.3|26730.3|26700.9|0
1727174470000|2024-09-24 10:41:10|26729.4|26709.4|26737.8|26697.8|26737.8|26709.4|26729.4|26697.8|2
1727174480000|2024-09-24 10:41:20|26729.4|26709.4|26721.9|26701.9|26729.4|26709.4|26721.9|26701.9|3
1727174490000|2024-09-24 10:41:30|26720|26700|26718.4|26698.4|26720|26700|26718.4|26698.4|0
1727174500000|2024-09-24 10:41:40|26726.9|26686.9|26726.9|26686.9|26730|26690|26726.9|26686.9|1
1727174520000|2024-09-24 10:42:00|26727.8|26687.8|26740.9|26700.9|26740.9|26702.8|26722.8|26687.8|3
1727174540000|2024-09-24 10:42:20|26741.9|26701.9|26733.4|26713.4|26741.9|26713.4|26733.4|26701.9|2
1727174560000|2024-09-24 10:42:40|26735|26715|26735.9|26715.9|26735.9|26715.9|26735|26715|0
1727174570000|2024-09-24 10:42:50|26734.4|26714.4|26732.8|26712.8|26734.4|26714.4|26732.8|26712.8|1
1727174580000|2024-09-24 10:43:00|26734.4|26714.4|26732.2|26712.2|26743.7|26715.3|26732.2|26703.7|0
1727174590000|2024-09-24 10:43:10|26743.7|26703.7|26731.2|26711.2|26743.7|26711.2|26731.2|26703.7|0
1727174600000|2024-09-24 10:43:20|26734.4|26714.4|26731.2|26711.2|26734.4|26714.4|26731.2|26711.2|0
1727174630000|2024-09-24 10:43:50|26730.3|26710.3|26725.3|26705.3|26736.9|26710.3|26725.3|26692.8|1
1727174640000|2024-09-24 10:44:00|26736.9|26696.9|26732.8|26692.8|26736.9|26705.3|26724.4|26692.8|1
1727174650000|2024-09-24 10:44:10|26729.4|26709.4|26729.4|26709.4|26729.4|26709.4|26729.4|26709.4|1
1727174660000|2024-09-24 10:44:20|26730.9|26710.9|26734.4|26714.4|26735.9|26715.9|26730.9|26710.9|3
1727174680000|2024-09-24 10:44:40|26732.8|26712.8|26733.4|26713.4|26733.4|26713.4|26731.9|26711.9|0
1727174690000|2024-09-24 10:44:50|26731.9|26711.9|26733.4|26713.4|26733.4|26713.4|26731.9|26711.9|0
1727174700000|2024-09-24 10:45:00|26734.3|26714.3|26734.3|26714.3|26734.3|26714.3|26731.8|26711.8|1
1727174710000|2024-09-24 10:45:10|||||||||1
1727174720000|2024-09-24 10:45:20|26731.8|26711.8|26734.3|26714.3|26734.3|26714.3|26731.8|26711.8|1
1727174740000|2024-09-24 10:45:40|26730.3|26710.3|26736.8|26696.8|26738.7|26710.3|26730.3|26696.8|2
1727174750000|2024-09-24 10:45:50|26730.9|26690.9|26715.3|26695.3|26730.9|26695.3|26715.3|26690.9|3
1727174760000|2024-09-24 10:46:00|26722.8|26682.8|26720.9|26680.9|26722.8|26692.5|26712.5|26680.9|0
1727174780000|2024-09-24 10:46:20|26712.5|26692.5|26712.5|26692.5|26712.5|26692.5|26712.5|26692.5|0
1727174790000|2024-09-24 10:46:30|26720.9|26680.9|26709.3|26689.3|26720.9|26692.5|26709.3|26680.9|0
1727174810000|2024-09-24 10:46:50|26706.8|26686.8|26719.3|26679.3|26719.3|26686.8|26704.3|26679.3|4
1727174820000|2024-09-24 10:47:00|26709.3|26699.3|26721.8|26701.8|26724.3|26704.3|26709.3|26689.3|0
1727174830000|2024-09-24 10:47:10|26723.4|26703.4|26723.4|26703.4|26723.4|26703.4|26723.4|26703.4|1
1727174840000|2024-09-24 10:47:20|26721.8|26701.8|26723.4|26703.4|26723.4|26703.4|26721.8|26701.8|0
1727174870000|2024-09-24 10:47:50|26720.3|26700.3|26720.3|26700.3|26720.3|26700.3|26720.3|26700.3|0
1727174890000|2024-09-24 10:48:10|26721.8|26681.8|26721.8|26681.8|26721.8|26681.8|26720.3|26680.3|1
1727174900000|2024-09-24 10:48:20|26713.4|26693.4|26735.9|26695.9|26735.9|26702.4|26713.4|26693.4|6
1727174910000|2024-09-24 10:48:30|26734.3|26694.3|26734.3|26694.3|26734.3|26694.3|26734.3|26694.3|0
1727174920000|2024-09-24 10:48:40|26742.8|26682.8|26742.8|26682.8|26742.8|26682.8|26742.8|26682.8|0
1727174930000|2024-09-24 10:48:50|26733.4|26693.4|26727.8|26687.8|26733.4|26693.4|26727.8|26687.8|1
1727174940000|2024-09-24 10:49:00|26719.3|26699.3|26719.3|26699.3|26719.3|26699.3|26719.3|26699.3|0
1727174950000|2024-09-24 10:49:10|26720.3|26700.3|26720.3|26700.3|26720.3|26700.3|26720.3|26700.3|0
1727174960000|2024-09-24 10:49:20|26719.3|26699.3|26730.9|26690.9|26730.9|26699.3|26719.3|26685.9|15
1727174990000|2024-09-24 10:49:50|26746.8|26726.8|26751.5|26731.5|26751.5|26731.5|26746.8|26726.8|28
1727175000000|2024-09-24 10:50:00|26755.3|26735.3|26770.3|26730.3|26771.8|26744.3|26755.3|26730.3|1
1727175010000|2024-09-24 10:50:10|26768.7|26728.7|26757.4|26737.4|26771.8|26743.4|26757.4|26728.7|13
1727175020000|2024-09-24 10:50:20|26755.9|26735.9|26745.9|26725.9|26755.9|26735.9|26745.9|26715.9|3
1727175030000|2024-09-24 10:50:30|26748.4|26728.4|26748.4|26728.4|26748.4|26728.4|26748.4|26728.4|1
1727175040000|2024-09-24 10:50:40|26756.8|26716.8|26760.9|26720.9|26760.9|26728.4|26747.4|26715.9|1
1727175050000|2024-09-24 10:50:50|26759.6|26739.6|26762.4|26742.4|26764.9|26744.9|26759.6|26739.6|9
1727175070000|2024-09-24 10:51:10|26763.4|26743.4|26758.4|26738.4|26763.4|26743.4|26758.4|26738.4|1
1727175080000|2024-09-24 10:51:20|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|1
1727175100000|2024-09-24 10:51:40|26760.3|26740.3|26771.8|26731.8|26771.8|26740.3|26760.3|26731.8|3
1727175110000|2024-09-24 10:51:50|||||||||1
1727175120000|2024-09-24 10:52:00|26764.9|26744.9|26766.8|26746.8|26766.8|26746.8|26761.8|26741.8|4
1727175130000|2024-09-24 10:52:10|26768.4|26748.4|26769.3|26749.3|26769.3|26749.3|26768.4|26748.4|6
1727175150000|2024-09-24 10:52:30|26773.4|26753.4|26785.9|26745.9|26794.3|26774.3|26773.4|26745.9|32
1727175160000|2024-09-24 10:52:40|26770.9|26750.9|26768.4|26748.4|26770.9|26750.9|26768.4|26748.4|0
1727175170000|2024-09-24 10:52:50|26769.9|26749.9|26768.4|26748.4|26770.9|26750.9|26768.4|26748.4|2
1727175180000|2024-09-24 10:53:00|26769.9|26749.9|26786.8|26766.8|26786.8|26766.8|26769.9|26749.9|10
1727175190000|2024-09-24 10:53:10|26788.4|26768.4|26789.3|26769.3|26789.3|26769.3|26788.4|26768.4|2
1727175200000|2024-09-24 10:53:20|26787.8|26767.8|26786.8|26766.8|26787.8|26767.8|26786.8|26766.8|6
1727175230000|2024-09-24 10:53:50|26789.3|26769.3|26789.3|26769.3|26789.3|26769.3|26789.3|26769.3|3
1727175250000|2024-09-24 10:54:10|26793.4|26773.4|26795.9|26775.9|26795.9|26775.9|26793.4|26773.4|6
1727175260000|2024-09-24 10:54:20|26801.8|26781.8|26801.8|26781.8|26801.8|26781.8|26801.8|26781.8|2
1727175270000|2024-09-24 10:54:30|26800.9|26780.9|26800.9|26780.9|26800.9|26780.9|26800.9|26780.9|0
1727175280000|2024-09-24 10:54:40|26798.4|26778.4|26805.9|26765.9|26805.9|26778.4|26798.4|26765.9|3
1727175290000|2024-09-24 10:54:50|26798.4|26778.4|26790.3|26770.3|26805.9|26778.4|26790.3|26765.9|23
1727175300000|2024-09-24 10:55:00|26788.4|26768.4|26784.3|26764.3|26788.4|26768.4|26784.3|26764.3|6
1727175310000|2024-09-24 10:55:10|26783.4|26763.4|26770.9|26730.9|26785.3|26763.4|26768.7|26730.9|6
1727175320000|2024-09-24 10:55:20|26769.9|26729.9|26769.9|26729.9|26769.9|26729.9|26769.9|26729.9|1
1727175330000|2024-09-24 10:55:30|26763.4|26743.4|26758.4|26738.4|26769.9|26743.4|26758.4|26729.9|2
1727175360000|2024-09-24 10:56:00|26756.8|26736.8|26756.8|26736.8|26756.8|26736.8|26756.8|26736.8|1
1727175390000|2024-09-24 10:56:30|26746.8|26726.8|26746.8|26726.8|26746.8|26726.8|26746.8|26726.8|1
1727175400000|2024-09-24 10:56:40|26744.3|26724.3|26755.9|26715.9|26755.9|26724.3|26744.3|26715.9|3
1727175410000|2024-09-24 10:56:50|26760.9|26720.9|26749.3|26729.3|26760.9|26729.3|26749.3|26720.9|5
1727175420000|2024-09-24 10:57:00|26755.9|26735.9|26774|26734|26774|26739.3|26755.9|26734|1
1727175430000|2024-09-24 10:57:10|26775.9|26735.9|26775.9|26735.9|26775.9|26735.9|26775.9|26735.9|1
1727175440000|2024-09-24 10:57:20|26767.4|26747.4|26765.3|26745.3|26767.4|26747.4|26765.3|26745.3|0
1727175450000|2024-09-24 10:57:30|26763.4|26743.4|26763.4|26743.4|26763.4|26743.4|26763.4|26743.4|0
1727175470000|2024-09-24 10:57:50|26759.3|26719.3|26759.3|26719.3|26759.3|26719.3|26759.3|26719.3|5
1727175480000|2024-09-24 10:58:00|26758.4|26718.4|26757.8|26737.8|26758.4|26737.8|26757.8|26718.4|6
1727175490000|2024-09-24 10:58:10|26760.9|26720.9|26755.9|26715.9|26760.9|26720.9|26755.9|26715.9|8
1727175500000|2024-09-24 10:58:20|26744.3|26724.3|26744.3|26724.3|26744.3|26724.3|26744.3|26724.3|0
1727175510000|2024-09-24 10:58:30|26743.4|26723.4|26757.4|26737.4|26757.4|26737.4|26743.4|26723.4|3
1727175560000|2024-09-24 10:59:20|26754.3|26734.3|26754.3|26734.3|26754.3|26734.3|26754.3|26734.3|2
1727175570000|2024-09-24 10:59:30|26757.4|26737.4|26760.3|26740.3|26760.3|26740.3|26757.4|26737.4|1
1727175600000|2024-09-24 11:00:00|26768.7|26728.7|26760.3|26740.3|26770.3|26740.3|26760.3|26727.8|4
1727175610000|2024-09-24 11:00:10|26759.3|26739.3|26771.8|26731.8|26772.8|26739.3|26759.3|26730.9|1
1727175640000|2024-09-24 11:00:40|26773.4|26733.4|26776.8|26736.8|26776.8|26736.8|26773.4|26733.4|0
1727175650000|2024-09-24 11:00:50|26765.3|26745.3|26763.7|26743.7|26780.9|26749.3|26763.7|26738.4|2
1727175660000|2024-09-24 11:01:00|26761.8|26741.8|26775.9|26735.9|26775.9|26741.8|26761.8|26731.8|2
1727175670000|2024-09-24 11:01:10|||||||||1
1727175680000|2024-09-24 11:01:20|26764.3|26744.3|26764.3|26744.3|26764.3|26744.3|26764.3|26744.3|0
1727175690000|2024-09-24 11:01:30|26762.8|26742.8|26769.7|26729.7|26769.7|26742.8|26762.8|26729.7|0
1727175700000|2024-09-24 11:01:40|26764.7|26724.7|26732.2|26712.2|26764.7|26724.7|26732.2|26712.2|9
1727175710000|2024-09-24 11:01:50|26723.1|26703.1|26719.3|26699.3|26724.3|26704.3|26719.3|26699.3|6
1727175720000|2024-09-24 11:02:00|26723.4|26703.4|26715.3|26695.3|26723.4|26703.4|26715.3|26695.3|11
1727175730000|2024-09-24 11:02:10|26710.3|26690.3|26710.3|26690.3|26710.3|26690.3|26710.3|26690.3|0
1727175740000|2024-09-24 11:02:20|26719.3|26699.3|26719.3|26699.3|26719.3|26699.3|26719.3|26699.3|2
1727175780000|2024-09-24 11:03:00|26730.9|26690.9|26730.9|26690.9|26730.9|26690.9|26730.9|26690.9|1
1727175790000|2024-09-24 11:03:10|26723.4|26703.4|26729.3|26709.3|26729.3|26709.3|26723.4|26703.4|2
1727175800000|2024-09-24 11:03:20|26730.3|26710.3|26730.3|26710.3|26730.3|26710.3|26730.3|26710.3|1
1727175810000|2024-09-24 11:03:30|26733.4|26713.4|26739.3|26719.3|26739.3|26719.3|26733.4|26713.4|0
1727175830000|2024-09-24 11:03:50|||||||||1
1727175860000|2024-09-24 11:04:20|26740.3|26720.3|26744.3|26724.3|26744.3|26724.3|26740.3|26720.3|2
1727175870000|2024-09-24 11:04:30|26755.9|26715.9|26755.9|26695.9|26761.2|26715.9|26755.9|26695.9|28
1727175880000|2024-09-24 11:04:40|26728.1|26708.1|26728.1|26708.1|26728.1|26708.1|26728.1|26708.1|0
1727175900000|2024-09-24 11:05:00|26724.3|26704.3|26721.8|26701.8|26724.3|26704.3|26719.3|26699.3|1
1727175910000|2024-09-24 11:05:10|26723.7|26703.7|26723.7|26703.7|26723.7|26703.7|26723.7|26703.7|0
1727175920000|2024-09-24 11:05:20|26725.3|26705.3|26726.2|26706.2|26726.2|26706.2|26725.3|26705.3|0
1727175930000|2024-09-24 11:05:30|26723.7|26703.7|26726.2|26706.2|26726.2|26706.2|26723.7|26703.7|0
1727175960000|2024-09-24 11:06:00|26727.2|26707.2|26729.7|26709.7|26729.7|26709.7|26727.2|26707.2|6
1727175970000|2024-09-24 11:06:10|26730.6|26710.6|26729.7|26709.7|26732.2|26712.2|26729.7|26709.7|8
1727175980000|2024-09-24 11:06:20|26731.2|26711.2|26732.2|26712.2|26732.2|26712.2|26731.2|26711.2|0
1727176000000|2024-09-24 11:06:40|||||||||4
1727176010000|2024-09-24 11:06:50|26732.1|26712.1|26729.6|26709.6|26732.1|26712.1|26729.6|26709.6|1
1727176020000|2024-09-24 11:07:00|26731.2|26711.2|26731.2|26711.2|26731.2|26711.2|26731.2|26711.2|3
1727176030000|2024-09-24 11:07:10|26725.3|26705.3|26730.3|26710.3|26730.3|26710.3|26725.3|26705.3|2
1727176040000|2024-09-24 11:07:20|26729.6|26709.6|26728.7|26708.7|26729.6|26709.6|26728.7|26708.7|1
1727176050000|2024-09-24 11:07:30|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|0
1727176060000|2024-09-24 11:07:40|26733.7|26713.7|26733.7|26713.7|26733.7|26713.7|26733.7|26713.7|0
1727176070000|2024-09-24 11:07:50|||||||||3
1727176090000|2024-09-24 11:08:10|26730.6|26710.6|26728.1|26708.1|26730.6|26710.6|26728.1|26708.1|1
1727176100000|2024-09-24 11:08:20|26721.2|26701.2|26700.3|26680.3|26721.2|26701.2|26700.3|26680.3|4
1727176110000|2024-09-24 11:08:30|26701.8|26681.8|26714.9|26674.9|26714.9|26683.4|26701.8|26674.9|4
1727176120000|2024-09-24 11:08:40|26707.4|26687.4|26710.3|26690.3|26710.3|26690.3|26707.4|26687.4|0
1727176130000|2024-09-24 11:08:50|26709.3|26689.3|26700.3|26680.3|26709.3|26689.3|26700.3|26680.3|1
1727176140000|2024-09-24 11:09:00|26694.3|26674.3|26679.3|26659.3|26694.3|26674.3|26679.3|26659.3|9
1727176150000|2024-09-24 11:09:10|26680.3|26660.3|26683.4|26663.4|26684.3|26664.3|26680.3|26660.3|2
1727176160000|2024-09-24 11:09:20|26695.9|26655.9|26700.3|26680.3|26700.3|26680.3|26695.9|26655.9|2
1727176180000|2024-09-24 11:09:40|26700.2|26680.2|26711.8|26671.8|26711.8|26680.2|26700.2|26671.8|1
1727176190000|2024-09-24 11:09:50|26704.3|26684.3|26707.4|26687.4|26715.9|26687.4|26704.3|26675.9|1
1727176200000|2024-09-24 11:10:00|26711.5|26691.5|26708.4|26688.4|26711.5|26691.5|26708.4|26688.4|0
1727176210000|2024-09-24 11:10:10|26709.9|26689.9|26709.9|26689.9|26709.9|26689.9|26709.9|26689.9|91
1727176220000|2024-09-24 11:10:20|26715.2|26695.2|26727.7|26687.7|26727.7|26696.2|26715.2|26687.7|2
1727176230000|2024-09-24 11:10:30|26715.2|26695.2|26715.2|26695.2|26715.2|26695.2|26715.2|26695.2|0
1727176260000|2024-09-24 11:11:00|26714.3|26694.3|26714.3|26694.3|26714.3|26694.3|26714.3|26694.3|0
1727176270000|2024-09-24 11:11:10|26715.2|26695.2|26711.2|26691.2|26716.2|26696.2|26711.2|26691.2|2
1727176290000|2024-09-24 11:11:30|26710.2|26690.2|26710.2|26690.2|26710.2|26690.2|26710.2|26690.2|0
1727176300000|2024-09-24 11:11:40|26718.7|26678.7|26716.8|26676.8|26718.7|26678.7|26716.8|26676.8|1
1727176310000|2024-09-24 11:11:50|26708.4|26688.4|26708.4|26688.4|26716.8|26688.4|26708.4|26676.8|0
1727176320000|2024-09-24 11:12:00|26709.3|26689.3|26715.2|26695.2|26715.2|26695.2|26709.3|26689.3|2
1727176340000|2024-09-24 11:12:20|26711.8|26691.8|26715.2|26695.2|26715.2|26695.2|26711.8|26691.8|1
1727176350000|2024-09-24 11:12:30|26712.7|26692.7|26712.7|26692.7|26715.2|26695.2|26712.7|26692.7|1
1727176360000|2024-09-24 11:12:40|26713.7|26693.7|26713.7|26693.7|26713.7|26693.7|26713.7|26693.7|0
1727176380000|2024-09-24 11:13:00|26716.8|26696.8|26716.8|26696.8|26716.8|26696.8|26715.2|26695.2|1
1727176390000|2024-09-24 11:13:10|26715.2|26695.2|26715.2|26695.2|26716.8|26696.8|26715.2|26695.2|0
1727176400000|2024-09-24 11:13:20|26717.7|26697.7|26717.7|26697.7|26717.7|26697.7|26717.7|26697.7|0
1727176410000|2024-09-24 11:13:30|26716.8|26696.8|26717.7|26697.7|26717.7|26697.7|26715.2|26695.2|1
1727176420000|2024-09-24 11:13:40|26716.2|26696.2|26716.2|26696.2|26716.2|26696.2|26715.2|26695.2|1
1727176440000|2024-09-24 11:14:00|26719.3|26699.3|26721.8|26701.8|26724.3|26704.3|26719.3|26699.3|4
1727176450000|2024-09-24 11:14:10|26723.3|26703.3|26723.3|26703.3|26723.3|26703.3|26723.3|26703.3|0
1727176460000|2024-09-24 11:14:20|26721.8|26701.8|26721.8|26701.8|26721.8|26701.8|26721.8|26701.8|0
1727176470000|2024-09-24 11:14:30|26723.3|26703.3|26721.2|26701.2|26732.7|26703.3|26720.2|26692.7|1
1727176480000|2024-09-24 11:14:40|26727.7|26687.7|26715.2|26695.2|26727.7|26699.3|26715.2|26686.8|5
1727176500000|2024-09-24 11:15:00|26716.2|26696.2|26716.2|26696.2|26716.2|26696.2|26716.2|26696.2|0
1727176510000|2024-09-24 11:15:10|26712.1|26692.1|26706.8|26686.8|26712.1|26692.1|26706.8|26686.8|0
1727176530000|2024-09-24 11:15:30|26704.3|26684.3|26704.3|26684.3|26704.3|26684.3|26704.3|26684.3|0
1727176540000|2024-09-24 11:15:40|26703.3|26683.3|26711.8|26671.8|26711.8|26683.3|26703.3|26671.8|3
1727176550000|2024-09-24 11:15:50|26709.9|26669.9|26682.7|26662.7|26709.9|26669.9|26682.7|26662.7|3
1727176560000|2024-09-24 11:16:00|26681.8|26661.8|26680.2|26660.2|26681.8|26661.8|26680.2|26660.2|4
1727176570000|2024-09-24 11:16:10|||||||||6
1727176580000|2024-09-24 11:16:20|26681.8|26661.8|26674.3|26654.3|26681.8|26661.8|26674.3|26654.3|16
1727176590000|2024-09-24 11:16:30|26679.3|26659.3|26690.8|26650.8|26690.8|26659.3|26679.3|26650.8|1
1727176600000|2024-09-24 11:16:40|26692.7|26652.7|26700.8|26660.8|26700.8|26669.3|26689.3|26652.7|1
1727176610000|2024-09-24 11:16:50|26701.8|26661.8|26700.8|26660.8|26701.8|26661.8|26700.8|26660.8|6
1727176620000|2024-09-24 11:17:00|26686.2|26666.2|26700.8|26660.8|26700.8|26668.3|26681.8|26654.9|9
1727176630000|2024-09-24 11:17:10|26696.8|26676.8|26696.8|26676.8|26698.3|26678.3|26696.8|26676.8|0
1727176650000|2024-09-24 11:17:30|26698.3|26678.3|26695.8|26675.8|26698.3|26678.3|26695.8|26675.8|1
1727176660000|2024-09-24 11:17:40|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|0
1727176690000|2024-09-24 11:18:10|26695.8|26675.8|26695.8|26675.8|26695.8|26675.8|26695.8|26675.8|1
1727176710000|2024-09-24 11:18:30|26688.3|26668.3|26684.3|26664.3|26688.3|26668.3|26684.3|26664.3|12
1727176720000|2024-09-24 11:18:40|26695.8|26655.8|26696.8|26656.8|26696.8|26656.8|26695.8|26655.8|0
1727176730000|2024-09-24 11:18:50|26698.3|26658.3|26698.3|26658.3|26698.3|26658.3|26698.3|26658.3|1
1727176750000|2024-09-24 11:19:10|26696.8|26656.8|26694.3|26674.3|26696.8|26674.3|26685.2|26656.8|1
1727176770000|2024-09-24 11:19:30|26707.7|26667.7|26707.7|26667.7|26707.7|26667.7|26707.7|26667.7|0
1727176810000|2024-09-24 11:20:10|26712.7|26672.7|26712.7|26672.7|26712.7|26672.7|26712.7|26672.7|1
1727176830000|2024-09-24 11:20:30|26707.4|26687.4|26713.3|26693.3|26713.3|26693.3|26707.4|26687.4|4
1727176840000|2024-09-24 11:20:40|26716.2|26696.2|26727.7|26687.7|26727.7|26696.2|26716.2|26687.7|0
1727176860000|2024-09-24 11:21:00|26729.3|26689.3|26729.3|26689.3|26729.3|26689.3|26729.3|26689.3|0
1727176870000|2024-09-24 11:21:10|26727.7|26687.7|26727.7|26687.7|26727.7|26687.7|26727.7|26687.7|0
1727176880000|2024-09-24 11:21:20|26720.8|26700.8|26720.2|26700.2|26720.8|26700.8|26720.2|26700.2|17
1727176900000|2024-09-24 11:21:40|26716.8|26696.8|26721.8|26701.8|26721.8|26701.8|26716.8|26696.8|0
1727176920000|2024-09-24 11:22:00|26752|26692|26753.3|26733.3|26753.3|26733.3|26739.8|26692|8
1727176930000|2024-09-24 11:22:10|26751.8|26731.8|26751.8|26731.8|26751.8|26731.8|26751.8|26731.8|5
1727176940000|2024-09-24 11:22:20|26743.3|26723.3|26743.3|26723.3|26743.3|26723.3|26743.3|26723.3|0
1727176950000|2024-09-24 11:22:30|26741.8|26721.8|26744.3|26724.3|26744.3|26724.3|26741.8|26721.8|1
1727176960000|2024-09-24 11:22:40|26740.8|26720.8|26740.8|26720.8|26740.8|26720.8|26740.8|26720.8|0
1727176980000|2024-09-24 11:23:00|||||||||1
1727176990000|2024-09-24 11:23:10|26736.8|26716.8|26733.3|26713.3|26736.8|26716.8|26733.3|26713.3|1
1727177000000|2024-09-24 11:23:20|26741.8|26701.8|26741.8|26701.8|26741.8|26701.8|26741.8|26701.8|0
1727177010000|2024-09-24 11:23:30|26739.9|26699.9|26719.3|26699.3|26739.9|26708.3|26719.3|26699.3|5
1727177020000|2024-09-24 11:23:40|26718.3|26698.3|26719.3|26699.3|26719.3|26699.3|26718.3|26698.3|2
1727177040000|2024-09-24 11:24:00|26718.3|26698.3|26713.7|26693.7|26726.8|26698.3|26713.7|26686.8|2
1727177050000|2024-09-24 11:24:10|26712.7|26692.7|26712.7|26692.7|26712.7|26692.7|26712.7|26692.7|1
1727177070000|2024-09-24 11:24:30|26711.2|26691.2|26715.8|26675.8|26717.7|26691.2|26709.3|26675.8|0
1727177080000|2024-09-24 11:24:40|26703.3|26683.3|26703.3|26683.3|26703.3|26683.3|26703.3|26683.3|0
1727177090000|2024-09-24 11:24:50|26700.2|26680.2|26700.2|26680.2|26700.2|26680.2|26700.2|26680.2|0
1727177100000|2024-09-24 11:25:00|||||||||52
1727177150000|2024-09-24 11:25:50|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|3
1727177160000|2024-09-24 11:26:00|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|2
1727177170000|2024-09-24 11:26:10|26692.7|26672.7|26691.8|26671.8|26692.7|26672.7|26691.8|26671.8|0
1727177180000|2024-09-24 11:26:20|26694.3|26674.3|26699.3|26679.3|26699.3|26679.3|26694.3|26674.3|4
1727177200000|2024-09-24 11:26:40|26700.2|26680.2|26700.2|26680.2|26700.2|26680.2|26700.2|26680.2|0
1727177210000|2024-09-24 11:26:50|26701.8|26681.8|26701.8|26681.8|26703.3|26683.3|26701.8|26681.8|1
1727177220000|2024-09-24 11:27:00|26703.3|26683.3|26720.5|26700.5|26733|26700.5|26703.3|26673|4
1727177230000|2024-09-24 11:27:10|26720.8|26700.8|26721.8|26701.8|26721.8|26701.8|26720.8|26700.8|3
1727177240000|2024-09-24 11:27:20|26717.7|26697.7|26710.2|26690.2|26717.7|26697.7|26710.2|26690.2|1
1727177250000|2024-09-24 11:27:30|26708.3|26688.3|26703.3|26683.3|26708.3|26688.3|26703.3|26683.3|2
1727177280000|2024-09-24 11:28:00|26701.8|26681.8|26701.8|26681.8|26701.8|26681.8|26701.8|26681.8|0
1727177300000|2024-09-24 11:28:20|26700.2|26680.2|26698.3|26678.3|26700.2|26680.2|26698.3|26678.3|0
1727177310000|2024-09-24 11:28:30|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|0
1727177370000|2024-09-24 11:29:30|26698.3|26678.3|26698.3|26678.3|26698.3|26678.3|26698.3|26678.3|4
1727177390000|2024-09-24 11:29:50|26709.9|26669.9|26709.9|26669.9|26709.9|26669.9|26709.9|26669.9|0
1727177400000|2024-09-24 11:30:00|26708.9|26688.9|26711.8|26691.8|26714.3|26694.3|26708.9|26688.9|5
1727177410000|2024-09-24 11:30:10|26709.9|26689.9|26709.9|26689.9|26709.9|26689.9|26709.9|26689.9|0
1727177420000|2024-09-24 11:30:20|26714.3|26674.3|26696.8|26676.8|26714.3|26681.2|26693.3|26665.8|0
1727177430000|2024-09-24 11:30:30|26698.3|26678.3|26698.3|26678.3|26698.3|26678.3|26698.3|26678.3|3
1727177440000|2024-09-24 11:30:40|26694.3|26674.3|26695.8|26675.8|26695.8|26675.8|26694.3|26674.3|0
1727177450000|2024-09-24 11:30:50|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|0
1727177460000|2024-09-24 11:31:00|26696.8|26676.8|26699.3|26679.3|26699.3|26679.3|26696.8|26676.8|0
1727177480000|2024-09-24 11:31:20|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|0
1727177500000|2024-09-24 11:31:40|26698.3|26678.3|26705.8|26665.8|26705.8|26678.3|26698.3|26665.8|0
1727177510000|2024-09-24 11:31:50|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|0
1727177520000|2024-09-24 11:32:00|26693.3|26673.3|26717.4|26697.4|26717.4|26697.4|26693.3|26673.3|1
1727177530000|2024-09-24 11:32:10|26730.8|26690.8|26730.8|26690.8|26730.8|26690.8|26730.8|26690.8|0
1727177540000|2024-09-24 11:32:20|||||||||5
1727177550000|2024-09-24 11:32:30|26729.9|26689.9|26707.7|26687.7|26729.9|26694.3|26707.7|26687.7|1
1727177570000|2024-09-24 11:32:50|||||||||1
1727177580000|2024-09-24 11:33:00|26706.8|26686.8|26704.3|26684.3|26706.8|26686.8|26704.3|26684.3|2
1727177600000|2024-09-24 11:33:20|26700.8|26680.8|26700.8|26680.8|26700.8|26680.8|26700.8|26680.8|0
1727177620000|2024-09-24 11:33:40|26699.9|26679.9|26698.3|26678.3|26699.9|26679.9|26698.3|26678.3|1
1727177640000|2024-09-24 11:34:00|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|1
1727177650000|2024-09-24 11:34:10|26695.2|26675.2|26696.8|26676.8|26696.8|26676.8|26695.2|26675.2|0
1727177660000|2024-09-24 11:34:20|||||||||1
1727177690000|2024-09-24 11:34:50|||||||||1
1727177700000|2024-09-24 11:35:00|26703.3|26683.3|26708.3|26688.3|26713.3|26693.3|26703.3|26683.3|8
1727177710000|2024-09-24 11:35:10|26710.8|26690.8|26710.8|26690.8|26710.8|26690.8|26710.8|26690.8|0
1727177720000|2024-09-24 11:35:20|26712.4|26692.4|26713.3|26693.3|26713.3|26693.3|26712.4|26692.4|1
1727177730000|2024-09-24 11:35:30|26714.3|26694.3|26727.4|26687.4|26727.4|26694.3|26714.3|26685.8|0
1727177740000|2024-09-24 11:35:40|26723.6|26703.6|26740.8|26700.8|26740.8|26708.3|26723.6|26700.8|4
1727177760000|2024-09-24 11:36:00|26743.3|26703.3|26736.4|26716.4|26743.3|26716.4|26736.4|26703.3|6
1727177770000|2024-09-24 11:36:10|26738.3|26718.3|26738.3|26718.3|26738.3|26718.3|26738.3|26718.3|0
1727177790000|2024-09-24 11:36:30|26742.4|26722.4|26759.9|26719.9|26759.9|26728.3|26742.4|26719.9|2
1727177810000|2024-09-24 11:36:50|26748.3|26728.3|26748.3|26728.3|26748.3|26728.3|26748.3|26728.3|0
1727177820000|2024-09-24 11:37:00|26751.4|26731.4|26759.9|26739.9|26759.9|26739.9|26751.4|26731.4|6
1727177830000|2024-09-24 11:37:10|||||||||1
1727177850000|2024-09-24 11:37:30|26758.3|26738.3|26760.8|26740.8|26760.8|26740.8|26758.3|26738.3|1
1727177860000|2024-09-24 11:37:40|26762.4|26742.4|26779.5|26739.5|26779.5|26742.4|26762.4|26739.5|10
1727177880000|2024-09-24 11:38:00|26788.9|26768.9|26790.8|26770.8|26793.3|26773.3|26788.9|26768.9|17
1727177890000|2024-09-24 11:38:10|26790.2|26770.2|26790.8|26770.8|26790.8|26770.8|26789.2|26769.2|1
1727177910000|2024-09-24 11:38:30|26791.7|26771.7|26791.7|26771.7|26791.7|26771.7|26791.7|26771.7|2
1727177920000|2024-09-24 11:38:40|26793.3|26773.3|26793.3|26773.3|26793.3|26773.3|26793.3|26773.3|3
1727177930000|2024-09-24 11:38:50|26795.8|26775.8|26796.7|26776.7|26796.7|26776.7|26795.8|26775.8|7
1727177940000|2024-09-24 11:39:00|||||||||5
1727177950000|2024-09-24 11:39:10|26795.8|26775.8|26795.8|26775.8|26795.8|26775.8|26795.8|26775.8|0
1727177960000|2024-09-24 11:39:20|26791.7|26771.7|26791.7|26771.7|26791.7|26771.7|26791.7|26771.7|1
1727177980000|2024-09-24 11:39:40|26788.6|26768.6|26778.6|26758.6|26788.6|26768.6|26778|26758|11
1727177990000|2024-09-24 11:39:50|26776.7|26756.7|26774.2|26754.2|26776.7|26756.7|26774.2|26754.2|1
1727178000000|2024-09-24 11:40:00|26769.5|26749.5|26763.3|26743.3|26769.5|26749.5|26763.3|26743.3|4
1727178010000|2024-09-24 11:40:10|26771.7|26731.7|26771.7|26731.7|26771.7|26731.7|26771.7|26731.7|0
1727178020000|2024-09-24 11:40:20|26770.8|26730.8|26763.3|26743.3|26774.8|26743.3|26763.3|26730.8|2
1727178030000|2024-09-24 11:40:30|||||||||1
1727178040000|2024-09-24 11:40:40|26764.2|26744.2|26764.2|26744.2|26764.2|26744.2|26764.2|26744.2|4
1727178050000|2024-09-24 11:40:50|26775.8|26735.8|26775.8|26735.8|26775.8|26735.8|26775.8|26735.8|0
1727178060000|2024-09-24 11:41:00|26768.3|26748.3|26768.3|26748.3|26768.3|26748.3|26768.3|26748.3|0
1727178070000|2024-09-24 11:41:10|26766.7|26746.7|26766.7|26746.7|26768.3|26748.3|26766.7|26746.7|3
1727178080000|2024-09-24 11:41:20|26765.2|26745.2|26758.3|26738.3|26765.2|26745.2|26758.3|26738.3|5
1727178090000|2024-09-24 11:41:30|26756.7|26736.7|26756.7|26736.7|26756.7|26736.7|26756.7|26736.7|0
1727178100000|2024-09-24 11:41:40|26760.8|26720.8|26760.8|26720.8|26760.8|26720.8|26760.8|26720.8|2
1727178110000|2024-09-24 11:41:50|26748.3|26728.3|26748.3|26728.3|26748.3|26728.3|26748.3|26728.3|0
1727178120000|2024-09-24 11:42:00|26761.7|26721.7|26761.7|26721.7|26761.7|26721.7|26761.7|26721.7|1
1727178130000|2024-09-24 11:42:10|26753.3|26733.3|26753.3|26733.3|26754.2|26734.2|26753.3|26733.3|1
1727178140000|2024-09-24 11:42:20|26751.7|26731.7|26753.3|26733.3|26753.3|26733.3|26751.7|26731.7|0
1727178150000|2024-09-24 11:42:30|26769.8|26729.8|26762.3|26742.3|26769.8|26742.3|26761.4|26729.8|5
1727178180000|2024-09-24 11:43:00|26763.3|26743.3|26763.3|26743.3|26763.3|26743.3|26763.3|26743.3|0
1727178190000|2024-09-24 11:43:10|26764.2|26744.2|26758.9|26738.9|26764.2|26744.2|26758.9|26738.9|2
1727178250000|2024-09-24 11:44:10|26761.4|26741.4|26761.4|26741.4|26761.4|26741.4|26761.4|26741.4|1
1727178260000|2024-09-24 11:44:20|26766.7|26726.7|26759.2|26739.2|26766.7|26739.2|26757.3|26725.8|0
1727178290000|2024-09-24 11:44:50|||||||||8
1727178300000|2024-09-24 11:45:00|26770.8|26730.8|26768.3|26748.3|26770.8|26748.3|26763.9|26730.8|4
1727178310000|2024-09-24 11:45:10|26774.2|26754.2|26774.2|26754.2|26774.2|26754.2|26774.2|26754.2|0
1727178320000|2024-09-24 11:45:20|26779.2|26759.2|26780.8|26760.8|26790.8|26760.8|26779.2|26750.8|1
1727178330000|2024-09-24 11:45:30|26779.2|26759.2|26779.2|26759.2|26779.2|26759.2|26779.2|26759.2|5
1727178360000|2024-09-24 11:46:00|||||||||4
1727178370000|2024-09-24 11:46:10|26783.9|26763.9|26786.7|26766.7|26786.7|26766.7|26783.9|26763.9|2
1727178410000|2024-09-24 11:46:50|26791.1|26771.1|26795.2|26775.2|26795.2|26775.2|26791.1|26771.1|8
1727178420000|2024-09-24 11:47:00|26806.7|26786.7|26821.7|26801.7|26822.7|26802.7|26806.7|26786.7|29
1727178430000|2024-09-24 11:47:10|26824.2|26804.2|26821.7|26801.7|26824.2|26804.2|26821.7|26801.7|1
1727178440000|2024-09-24 11:47:20|26820.8|26800.8|26820.8|26800.8|26820.8|26800.8|26818.3|26798.3|5
1727178450000|2024-09-24 11:47:30|26818.3|26798.3|26816.7|26796.7|26820.8|26800.8|26816.7|26796.7|1
1727178460000|2024-09-24 11:47:40|26819.2|26799.2|26816.7|26796.7|26819.2|26799.2|26816.7|26796.7|1
1727178510000|2024-09-24 11:48:30|26815.8|26795.8|26823.3|26803.3|26823.3|26803.3|26813.3|26793.3|2
1727178520000|2024-09-24 11:48:40|||||||||3
1727178540000|2024-09-24 11:49:00|26821.4|26801.4|26818.3|26798.3|26821.4|26801.4|26818.3|26798.3|7
1727178550000|2024-09-24 11:49:10|26816.7|26796.7|26807.7|26787.7|26816.7|26796.7|26807.7|26787.7|2
1727178570000|2024-09-24 11:49:30|26799.2|26779.2|26799.2|26779.2|26799.2|26779.2|26799.2|26779.2|1
1727178580000|2024-09-24 11:49:40|26801.7|26781.7|26804.2|26784.2|26804.2|26784.2|26801.7|26781.7|9
1727178590000|2024-09-24 11:49:50|26806.1|26786.1|26809.2|26789.2|26809.2|26789.2|26806.1|26786.1|4
1727178600000|2024-09-24 11:50:00|26806.7|26786.7|26806.7|26786.7|26806.7|26786.7|26806.7|26786.7|0
1727178610000|2024-09-24 11:50:10|26805.8|26785.8|26801.7|26781.7|26805.8|26785.8|26801.7|26781.7|5
1727178660000|2024-09-24 11:51:00|26803.3|26783.3|26804.2|26784.2|26804.2|26784.2|26803.3|26783.3|2
1727178670000|2024-09-24 11:51:10|26806.7|26786.7|26812.3|26752.3|26820.5|26786.7|26806.7|26752.3|8
1727178680000|2024-09-24 11:51:20|26794.2|26754.2|26776.7|26756.7|26794.2|26759.2|26776.7|26754.2|4
1727178690000|2024-09-24 11:51:30|26777.7|26757.7|26777.7|26757.7|26777.7|26757.7|26777.7|26757.7|0
1727178700000|2024-09-24 11:51:40|26781.1|26761.1|26796.7|26756.7|26796.7|26763.6|26781.1|26753.6|1
1727178710000|2024-09-24 11:51:50|26798.3|26758.3|26799.2|26759.2|26799.2|26759.2|26796.7|26756.7|0
1727178720000|2024-09-24 11:52:00|26796.7|26776.7|26799.2|26779.2|26799.2|26779.2|26796.7|26776.7|6
1727178730000|2024-09-24 11:52:10|26805.2|26785.2|26803.6|26783.6|26806.1|26786.1|26803.6|26783.6|2
1727178740000|2024-09-24 11:52:20|26802.7|26782.7|26804.2|26784.2|26804.2|26784.2|26801.1|26781.1|1
1727178750000|2024-09-24 11:52:30|26802.7|26782.7|26802.7|26782.7|26802.7|26782.7|26802.7|26782.7|0
1727178760000|2024-09-24 11:52:40|26804.2|26784.2|26804.2|26784.2|26804.2|26784.2|26804.2|26784.2|0
1727178770000|2024-09-24 11:52:50|26801.7|26781.7|26801.7|26781.7|26801.7|26781.7|26801.7|26781.7|0
1727178780000|2024-09-24 11:53:00|26802.7|26782.7|26802.7|26782.7|26805.8|26785.8|26802.7|26782.7|0
1727178790000|2024-09-24 11:53:10|26804.2|26784.2|26802.7|26782.7|26804.2|26784.2|26802.7|26782.7|6
1727178810000|2024-09-24 11:53:30|26804.2|26784.2|26804.2|26784.2|26804.2|26784.2|26804.2|26784.2|3
1727178820000|2024-09-24 11:53:40|26820.8|26780.8|26820.8|26780.8|26820.8|26780.8|26820.8|26780.8|1
1727178840000|2024-09-24 11:54:00|26822.7|26782.7|26823.3|26803.3|26823.3|26803.3|26817.3|26782.7|6
1727178870000|2024-09-24 11:54:30|26829.2|26809.2|26845.2|26825.2|26846.7|26826.7|26829.2|26809.2|14
1727178880000|2024-09-24 11:54:40|26844.2|26824.2|26856.7|26816.7|26856.7|26824.2|26844.2|26816.7|5
1727178890000|2024-09-24 11:54:50|26850.8|26830.8|26850.8|26830.8|26850.8|26830.8|26850.8|26830.8|1
1727178900000|2024-09-24 11:55:00|26851.7|26831.7|26854.2|26834.2|26856.7|26836.7|26850.2|26830.2|5
1727178910000|2024-09-24 11:55:10|26856.7|26836.7|26860.8|26840.8|26860.8|26840.8|26854.2|26834.2|5
1727178920000|2024-09-24 11:55:20|||||||||9
1727178930000|2024-09-24 11:55:30|26856.7|26836.7|26836.7|26816.7|26856.7|26836.7|26836.7|26816.7|5
1727178940000|2024-09-24 11:55:40|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|3
1727179000000|2024-09-24 11:56:40|26828.6|26808.6|26826.7|26806.7|26828.6|26808.6|26826.7|26806.7|1
1727179010000|2024-09-24 11:56:50|26828.3|26808.3|26828.3|26808.3|26828.3|26808.3|26828.3|26808.3|0
1727179020000|2024-09-24 11:57:00|26831.4|26811.4|26838.3|26818.3|26838.3|26818.3|26831.4|26811.4|3
1727179030000|2024-09-24 11:57:10|26843.9|26823.9|26845.4|26825.4|26847.9|26827.9|26843.9|26823.9|3
1727179050000|2024-09-24 11:57:30|26843.9|26823.9|26843.9|26823.9|26843.9|26823.9|26843.9|26823.9|0
1727179060000|2024-09-24 11:57:40|26843.3|26823.3|26843.3|26823.3|26843.3|26823.3|26843.3|26823.3|14
1727179080000|2024-09-24 11:58:00|26844.2|26824.2|26842.7|26822.7|26844.2|26824.2|26842.7|26822.7|11
1727179100000|2024-09-24 11:58:20|||||||||2
1727179110000|2024-09-24 11:58:30|||||||||2
1727179120000|2024-09-24 11:58:40|26839.6|26819.6|26838.6|26818.6|26839.6|26819.6|26837.7|26817.7|5
1727179130000|2024-09-24 11:58:50|26840.2|26820.2|26851.7|26831.7|26851.7|26831.7|26840.2|26820.2|6
1727179140000|2024-09-24 11:59:00|26850.8|26830.8|26845.8|26825.8|26850.8|26830.8|26845.8|26825.8|6
1727179150000|2024-09-24 11:59:10|26843.3|26823.3|26843.3|26823.3|26843.3|26823.3|26843.3|26823.3|3
1727179160000|2024-09-24 11:59:20|26840.8|26820.8|26840.8|26820.8|26840.8|26820.8|26840.8|26820.8|2
1727179170000|2024-09-24 11:59:30|||||||||2
1727179180000|2024-09-24 11:59:40|26841.7|26821.7|26841.7|26821.7|26841.7|26821.7|26839.2|26819.2|3
1727179190000|2024-09-24 11:59:50|26843.3|26823.3|26844.2|26824.2|26844.2|26824.2|26843.3|26823.3|3
1727179200000|2024-09-24 12:00:00|26845.8|26825.8|26849.8|26829.8|26849.8|26829.8|26845.8|26825.8|3
1727179210000|2024-09-24 12:00:10|26850.8|26830.8|26878.3|26858.3|26878.3|26858.3|26850.8|26830.8|31
1727179220000|2024-09-24 12:00:20|26877.7|26837.7|26861.1|26841.1|26877.7|26841.1|26861.1|26837.7|20
1727179230000|2024-09-24 12:00:30|26860.2|26840.2|26856.1|26836.1|26868.6|26840.2|26856.1|26827.7|4
1727179240000|2024-09-24 12:00:40|26855.2|26835.2|26855.2|26835.2|26855.2|26835.2|26855.2|26835.2|4
1727179250000|2024-09-24 12:00:50|26853.6|26833.6|26840.2|26820.2|26853.6|26833.6|26840.2|26820.2|57
1727179260000|2024-09-24 12:01:00|26841.7|26821.7|26795.5|26775.5|26846.1|26826.1|26795.5|26775.5|62
1727179270000|2024-09-24 12:01:10|26784.9|26764.9|26760.5|26740.5|26784.9|26764.9|26759.9|26739.9|17
1727179280000|2024-09-24 12:01:20|26761.4|26741.4|26766.4|26746.4|26766.4|26746.4|26761.4|26741.4|5
1727179290000|2024-09-24 12:01:30|26761.4|26741.4|26761.4|26741.4|26761.4|26741.4|26761.4|26741.4|4
1727179300000|2024-09-24 12:01:40|26765.5|26745.5|26769.5|26749.5|26769.5|26749.5|26765.5|26745.5|4
1727179310000|2024-09-24 12:01:50|26767|26747|26760.5|26740.5|26767|26747|26760.5|26740.5|9
1727179320000|2024-09-24 12:02:00|26763|26743|26778|26758|26780.5|26760.5|26763|26740.5|9
1727179330000|2024-09-24 12:02:10|26781.4|26761.4|26783.9|26763.9|26783.9|26763.9|26781.4|26761.4|2
1727179340000|2024-09-24 12:02:20|26785.5|26765.5|26769.5|26729.5|26785.5|26765.5|26766.4|26729.5|15
1727179350000|2024-09-24 12:02:30|26768.6|26728.6|26762.4|26702.4|26768.6|26728.9|26748.9|26702.4|23
1727179360000|2024-09-24 12:02:40|26736.8|26716.8|26739.3|26719.3|26739.3|26719.3|26734.3|26714.3|8
1727179370000|2024-09-24 12:02:50|26736.8|26716.8|26730.8|26710.8|26736.8|26716.8|26730.8|26710.8|9
1727179380000|2024-09-24 12:03:00|26731.8|26711.8|26726.8|26706.8|26731.8|26711.8|26726.8|26706.8|6
1727179390000|2024-09-24 12:03:10|26723.3|26703.3|26690.2|26670.2|26723.3|26703.3|26690.2|26670.2|39
1727179400000|2024-09-24 12:03:20|26684.3|26664.3|26681.2|26661.2|26684.3|26664.3|26678.7|26658.7|13
1727179410000|2024-09-24 12:03:30|26685.2|26665.2|26686.8|26666.8|26686.8|26666.8|26685.2|26665.2|5
1727179420000|2024-09-24 12:03:40|26683.3|26663.3|26683.3|26663.3|26683.3|26663.3|26683.3|26663.3|4
1727179430000|2024-09-24 12:03:50|26682.4|26662.4|26681.4|26661.4|26682.4|26662.4|26681.4|26661.4|5
1727179440000|2024-09-24 12:04:00|26673.3|26653.3|26635.2|26615.2|26673.3|26653.3|26635.2|26615.2|53
1727179450000|2024-09-24 12:04:10|26637.1|26617.1|26644.3|26624.3|26644.3|26624.3|26636.2|26616.2|38
1727179460000|2024-09-24 12:04:20|26645.8|26625.8|26653.7|26633.7|26653.7|26633.7|26645.8|26625.8|5
1727179470000|2024-09-24 12:04:30|26654.6|26634.6|26666.2|26646.2|26666.2|26646.2|26654.6|26634.6|7
1727179480000|2024-09-24 12:04:40|26682.1|26642.1|26666.2|26646.2|26682.1|26648.7|26666.2|26641.2|4
1727179490000|2024-09-24 12:04:50|26663.7|26643.7|26663.7|26643.7|26663.7|26643.7|26663.7|26643.7|3
1727179500000|2024-09-24 12:05:00|26662.7|26642.7|26665.2|26645.2|26665.2|26645.2|26662.7|26642.7|12
1727179510000|2024-09-24 12:05:10|26664.3|26644.3|26669.6|26649.6|26669.6|26649.6|26664.3|26644.3|6
1727179520000|2024-09-24 12:05:20|26667.7|26647.7|26642.1|26622.1|26667.7|26647.7|26642.1|26622.1|21
1727179530000|2024-09-24 12:05:30|26646.8|26626.8|26649.6|26629.6|26649.6|26629.6|26646.8|26626.8|2
1727179540000|2024-09-24 12:05:40|26651.2|26631.2|26656.8|26636.8|26656.8|26636.8|26651.2|26631.2|4
1727179550000|2024-09-24 12:05:50|26658.3|26638.3|26672.7|26652.7|26672.7|26652.7|26658.3|26638.3|6
1727179560000|2024-09-24 12:06:00|26676.8|26656.8|26675.2|26655.2|26698.3|26663|26672.7|26638.3|3
1727179570000|2024-09-24 12:06:10|26671.8|26651.8|26671.8|26651.8|26671.8|26651.8|26671.8|26651.8|2
1727179580000|2024-09-24 12:06:20|||||||||2
1727179590000|2024-09-24 12:06:30|26672.7|26652.7|26672.7|26652.7|26672.7|26652.7|26672.7|26652.7|0
1727179600000|2024-09-24 12:06:40|26674.3|26654.3|26695.2|26675.2|26701.4|26675.2|26672.7|26641.4|7
1727179610000|2024-09-24 12:06:50|26696.8|26676.8|26705.2|26685.2|26705.2|26685.2|26696.8|26676.8|2
1727179620000|2024-09-24 12:07:00|26706.8|26686.8|26686.8|26666.8|26706.8|26686.8|26686.8|26666.8|10
1727179630000|2024-09-24 12:07:10|26678.3|26658.3|26677.4|26657.4|26678.3|26658.3|26677.4|26657.4|2
1727179640000|2024-09-24 12:07:20|||||||||2
1727179650000|2024-09-24 12:07:30|26676.2|26656.2|26682.7|26662.7|26682.7|26662.7|26676.2|26656.2|11
1727179660000|2024-09-24 12:07:40|26683.7|26663.7|26688.1|26668.1|26688.1|26668.1|26683.7|26663.7|2
1727179670000|2024-09-24 12:07:50|26692.7|26672.7|26687.5|26667.5|26692.7|26672.7|26687.5|26667.5|3
1727179680000|2024-09-24 12:08:00|26694|26674|26698.7|26678.7|26707.1|26678.7|26694|26667.1|5
1727179690000|2024-09-24 12:08:10|26701.8|26681.8|26713.7|26693.7|26713.7|26693.7|26701.8|26681.8|6
1727179700000|2024-09-24 12:08:20|||||||||1
1727179710000|2024-09-24 12:08:30|26713.1|26693.1|26708.7|26688.7|26713.7|26693.7|26708.7|26688.7|6
1727179720000|2024-09-24 12:08:40|26717.1|26677.1|26704.6|26684.6|26717.1|26684.6|26704.6|26677.1|2
1727179740000|2024-09-24 12:09:00|26712.1|26672.1|26689.6|26669.6|26712.1|26678.7|26689.6|26665.2|4
1727179750000|2024-09-24 12:09:10|26688.7|26668.7|26683.7|26663.7|26688.7|26668.7|26683.7|26663.7|16
1727179760000|2024-09-24 12:09:20|26692.4|26672.4|26701.5|26681.5|26701.5|26681.5|26692.4|26672.4|17
1727179770000|2024-09-24 12:09:30|26695.6|26675.6|26700.6|26680.6|26701.5|26681.5|26695.6|26675.6|13
1727179780000|2024-09-24 12:09:40|26695.6|26675.6|26665.9|26645.9|26695.6|26675.6|26665.9|26645.9|38
1727179790000|2024-09-24 12:09:50|26667.5|26647.5|26673.4|26653.4|26673.4|26653.4|26667.5|26647.5|2
1727179800000|2024-09-24 12:10:00|26675|26655|26675|26655|26675|26655|26674|26654|12
1727179810000|2024-09-24 12:10:10|26677.5|26657.5|26694.6|26674.6|26694.6|26674.6|26677.5|26657.5|13
1727179820000|2024-09-24 12:10:20|26696.5|26676.5|26696.9|26676.9|26700.6|26680.6|26695.9|26675.9|4
1727179830000|2024-09-24 12:10:30|26695.9|26675.9|26695|26675|26695.9|26675.9|26695|26675|133
1727179840000|2024-09-24 12:10:40|26694|26674|26689.4|26669.4|26694|26674|26681.9|26661.9|7
1727179850000|2024-09-24 12:10:50|26692.5|26672.5|26689.4|26669.4|26692.5|26672.5|26686.9|26666.9|3
1727179860000|2024-09-24 12:11:00|26687.5|26667.5|26676.9|26656.9|26687.5|26667.5|26676.9|26656.9|13
1727179870000|2024-09-24 12:11:10|26675|26655|26696.9|26656.9|26696.9|26661.9|26670.9|26650.9|4
1727179880000|2024-09-24 12:11:20|26685.3|26665.3|26686.9|26666.9|26689.4|26669.4|26685.3|26665.3|16
1727179900000|2024-09-24 12:11:40|26691.9|26671.9|26696.9|26676.9|26696.9|26676.9|26691.9|26671.9|10
1727179910000|2024-09-24 12:11:50|||||||||3
1727179920000|2024-09-24 12:12:00|26704.4|26684.4|26709.4|26689.4|26711.9|26691.9|26704.4|26684.4|6
1727179930000|2024-09-24 12:12:10|26711.9|26691.9|26701.9|26681.9|26711.9|26691.9|26701.9|26681.9|5
1727179940000|2024-09-24 12:12:20|26702.8|26682.8|26704.4|26684.4|26704.4|26684.4|26702.8|26682.8|2
1727179950000|2024-09-24 12:12:30|26705.3|26685.3|26712.5|26692.5|26712.5|26692.5|26705.3|26685.3|7
1727179960000|2024-09-24 12:12:40|26713.4|26693.4|26715.3|26695.3|26719.4|26699.4|26713.4|26693.4|4
1727179970000|2024-09-24 12:12:50|26716.9|26696.9|26725.9|26705.9|26725.9|26705.9|26716.9|26696.9|5
1727179980000|2024-09-24 12:13:00|26726.9|26706.9|26726.9|26706.9|26726.9|26706.9|26726.9|26706.9|0
1727179990000|2024-09-24 12:13:10|||||||||3
1727180000000|2024-09-24 12:13:20|26731.9|26711.9|26733.4|26713.4|26733.4|26713.4|26731.9|26711.9|3
1727180010000|2024-09-24 12:13:30|26731.5|26711.5|26705.3|26685.3|26731.5|26711.5|26705.3|26685.3|3
1727180020000|2024-09-24 12:13:40|26700.3|26680.3|26692.8|26672.8|26700.3|26680.3|26692.8|26672.8|8
1727180030000|2024-09-24 12:13:50|26691.3|26671.3|26650.3|26630.3|26691.3|26671.3|26640.3|26620.3|15
1727180040000|2024-09-24 12:14:00|26649.4|26629.4|26645.3|26625.3|26649.4|26629.4|26645.3|26625.3|10
1727180050000|2024-09-24 12:14:10|||||||||2
1727180060000|2024-09-24 12:14:20|26642.8|26622.8|26647.5|26627.5|26647.5|26627.5|26641.9|26621.9|18
1727180070000|2024-09-24 12:14:30|26651.9|26631.9|26651.9|26631.9|26651.9|26631.9|26651.9|26631.9|0
1727180080000|2024-09-24 12:14:40|26655|26635|26679.4|26659.4|26679.4|26659.4|26655|26635|8
1727180090000|2024-09-24 12:14:50|26678.4|26658.4|26676.9|26656.9|26678.4|26658.4|26674.4|26654.4|7
1727180100000|2024-09-24 12:15:00|26678.4|26658.4|26685.9|26645.9|26685.9|26658.4|26674.4|26645.9|9
1727180110000|2024-09-24 12:15:10|26674.4|26654.4|26676.9|26656.9|26676.9|26656.9|26673.4|26653.4|1
1727180120000|2024-09-24 12:15:20|26675.3|26655.3|26674.4|26654.4|26675.3|26655.3|26674.4|26654.4|0
1727180130000|2024-09-24 12:15:30|26676.9|26656.9|26676.9|26656.9|26676.9|26656.9|26676.9|26656.9|3
1727180140000|2024-09-24 12:15:40|26679.4|26659.4|26696.9|26656.9|26696.9|26659.4|26679.4|26654|12
1727180150000|2024-09-24 12:15:50|26683.4|26663.4|26695|26655|26695|26663.4|26683.4|26655|5
1727180160000|2024-09-24 12:16:00|26695.9|26655.9|26691.9|26671.9|26700.9|26673.4|26690.9|26655.9|1
1727180170000|2024-09-24 12:16:10|||||||||2
1727180180000|2024-09-24 12:16:20|26684.4|26664.4|26676.9|26656.9|26684.4|26664.4|26674.4|26654.4|4
1727180190000|2024-09-24 12:16:30|26679.4|26659.4|26689.4|26669.4|26689.4|26669.4|26679.4|26659.4|3
1727180200000|2024-09-24 12:16:40|26687.8|26667.8|26691.5|26671.5|26691.5|26671.5|26686.9|26666.9|3
1727180210000|2024-09-24 12:16:50|26697.5|26677.5|26697.5|26677.5|26697.5|26677.5|26697.5|26677.5|0
1727180220000|2024-09-24 12:17:00|26703.4|26683.4|26699.4|26679.4|26716.9|26685.3|26699.4|26676.9|6
1727180230000|2024-09-24 12:17:10|26694.4|26674.4|26692.8|26672.8|26694.4|26674.4|26692.8|26672.8|3
1727180240000|2024-09-24 12:17:20|26690.9|26670.9|26666.3|26646.3|26690.9|26670.9|26666.3|26646.3|4
1727180250000|2024-09-24 12:17:30|26665.3|26645.3|26682.8|26642.8|26682.8|26647.8|26665.3|26642.8|10
1727180260000|2024-09-24 12:17:40|26687.8|26647.8|26671.9|26651.9|26687.8|26659.4|26671.9|26647.8|5
1727180270000|2024-09-24 12:17:50|26674.4|26654.4|26674.4|26654.4|26674.4|26654.4|26674.4|26654.4|0
1727180280000|2024-09-24 12:18:00|26673.4|26653.4|26676.9|26656.9|26676.9|26656.9|26673.4|26653.4|2
1727180290000|2024-09-24 12:18:10|26679.4|26659.4|26681.9|26661.9|26681.9|26661.9|26679.4|26659.4|2
1727180300000|2024-09-24 12:18:20|26685.9|26665.9|26685.3|26665.3|26688.4|26668.4|26685.3|26665.3|1
1727180310000|2024-09-24 12:18:30|26682.2|26662.2|26671.2|26651.2|26687.8|26662.2|26671.2|26647.8|8
1727180330000|2024-09-24 12:18:50|26670.3|26650.3|26669.4|26649.4|26670.3|26650.3|26669.4|26649.4|1
1727180340000|2024-09-24 12:19:00|||||||||4
1727180370000|2024-09-24 12:19:30|26669.3|26649.3|26679.3|26659.3|26679.3|26659.3|26669.3|26649.3|11
1727180380000|2024-09-24 12:19:40|26682.5|26662.5|26686.8|26666.8|26688.4|26668.4|26682.5|26662.5|5
1727180390000|2024-09-24 12:19:50|||||||||1
1727180400000|2024-09-24 12:20:00|26690|26670|26734.3|26714.3|26746.8|26725.9|26690|26670|92
1727180410000|2024-09-24 12:20:10|26731.2|26711.2|26730.9|26710.9|26731.2|26711.2|26727.5|26707.5|6
1727180430000|2024-09-24 12:20:30|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|0
1727180440000|2024-09-24 12:20:40|26735.3|26715.3|26736.2|26716.2|26736.2|26716.2|26735.3|26715.3|0
1727180450000|2024-09-24 12:20:50|||||||||4
1727180460000|2024-09-24 12:21:00|26734.3|26714.3|26734.3|26714.3|26734.3|26714.3|26734.3|26714.3|6
1727180470000|2024-09-24 12:21:10|26733.4|26713.4|26733.4|26713.4|26733.4|26713.4|26733.4|26713.4|0
1727180480000|2024-09-24 12:21:20|26731.8|26711.8|26729.3|26709.3|26731.8|26711.8|26729.3|26709.3|3
1727180490000|2024-09-24 12:21:30|26730.9|26710.9|26755.3|26715.3|26755.3|26715.3|26730.9|26710.9|3
1727180500000|2024-09-24 12:21:40|26749.3|26729.3|26750.9|26730.9|26750.9|26730.9|26749.3|26729.3|0
1727180510000|2024-09-24 12:21:50|26751.8|26731.8|26753.4|26733.4|26753.4|26733.4|26750.9|26730.9|3
1727180520000|2024-09-24 12:22:00|26755.9|26735.9|26759.3|26739.3|26759.3|26739.3|26755.9|26735.9|2
1727180530000|2024-09-24 12:22:10|26764.3|26744.3|26764.3|26744.3|26764.3|26744.3|26764.3|26744.3|5
1727180540000|2024-09-24 12:22:20|||||||||2
1727180560000|2024-09-24 12:22:40|26765.3|26745.3|26767.8|26747.8|26767.8|26747.8|26765.3|26745.3|1
1727180570000|2024-09-24 12:22:50|26766.8|26746.8|26769.9|26749.9|26769.9|26749.9|26766.8|26746.8|7
1727180580000|2024-09-24 12:23:00|26767.4|26747.4|26764.3|26744.3|26769.3|26749.3|26764.3|26744.3|5
1727180590000|2024-09-24 12:23:10|26761.8|26741.8|26761.8|26741.8|26761.8|26741.8|26761.8|26741.8|1
1727180600000|2024-09-24 12:23:20|26754.3|26734.3|26759|26739|26759|26739|26754.3|26734.3|17
1727180610000|2024-09-24 12:23:30|26760.5|26740.5|26764.3|26744.3|26764.3|26744.3|26760.5|26740.5|0
1727180620000|2024-09-24 12:23:40|26766.8|26746.8|26775.3|26755.3|26775.3|26755.3|26764.3|26744.3|2
1727180630000|2024-09-24 12:23:50|26781.8|26741.8|26805.3|26785.3|26805.3|26785.3|26781.8|26741.8|15
1727180640000|2024-09-24 12:24:00|26824.6|26804.6|26828.4|26808.4|26828.4|26808.4|26824.6|26804.6|10
1727180650000|2024-09-24 12:24:10|26832.2|26792.2|26830.3|26790.3|26832.2|26792.2|26830.3|26790.3|1
1727180660000|2024-09-24 12:24:20|26811.8|26791.8|26814.3|26794.3|26814.3|26794.3|26811.8|26791.8|9
1727180670000|2024-09-24 12:24:30|||||||||1
1727180680000|2024-09-24 12:24:40|26816.8|26796.8|26816.8|26796.8|26816.8|26796.8|26816.8|26796.8|5
1727180690000|2024-09-24 12:24:50|26824.3|26804.3|26851.8|26831.8|26851.8|26831.8|26824.3|26804.3|16
1727180700000|2024-09-24 12:25:00|26852.8|26832.8|26854.3|26834.3|26854.3|26834.3|26852.8|26832.8|3
1727180710000|2024-09-24 12:25:10|26853.4|26833.4|26838.4|26818.4|26853.4|26833.4|26838.4|26818.4|8
1727180720000|2024-09-24 12:25:20|26846.8|26806.8|26831.2|26811.2|26846.8|26811.2|26831.2|26806.8|1
1727180730000|2024-09-24 12:25:30|26829.3|26809.3|26850.9|26810.9|26850.9|26818.4|26829.3|26809.3|8
1727180740000|2024-09-24 12:25:40|26838.4|26818.4|26840.3|26820.3|26852.8|26821.2|26838.4|26812.8|0
1727180750000|2024-09-24 12:25:50|26852.8|26812.8|26852.8|26812.8|26852.8|26820.3|26840.3|26812.8|0
1727180760000|2024-09-24 12:26:00|26840.3|26820.3|26840.3|26820.3|26840.3|26820.3|26840.3|26820.3|6
1727180770000|2024-09-24 12:26:10|26835.3|26815.3|26821.8|26801.8|26835.3|26815.3|26814.3|26794.3|3
1727180780000|2024-09-24 12:26:20|26819.3|26799.3|26819.3|26799.3|26821.8|26801.8|26819.3|26799.3|2
1727180790000|2024-09-24 12:26:30|26818.4|26798.4|26812.8|26792.8|26818.4|26798.4|26812.8|26792.8|3
1727180800000|2024-09-24 12:26:40|26809.9|26789.9|26804.3|26784.3|26809.9|26789.9|26804.3|26784.3|2
1727180820000|2024-09-24 12:27:00|26806.8|26786.8|26819|26799|26819|26799|26806.8|26786.8|2
1727180830000|2024-09-24 12:27:10|26821.5|26801.5|26819.9|26799.9|26821.5|26801.5|26819.9|26799.9|3
1727180840000|2024-09-24 12:27:20|26819|26799|26819|26799|26819|26799|26819|26799|1
1727180850000|2024-09-24 12:27:30|26820.5|26800.5|26821.5|26801.5|26821.5|26801.5|26820.5|26800.5|0
1727180860000|2024-09-24 12:27:40|26819.9|26799.9|26806.8|26786.8|26819.9|26799.9|26806.8|26786.8|31
1727180870000|2024-09-24 12:27:50|26791.8|26771.8|26788.7|26768.7|26791.8|26771.8|26788.7|26768.7|6
1727180880000|2024-09-24 12:28:00|26787.2|26767.2|26788.7|26768.7|26788.7|26768.7|26785.3|26765.3|3
1727180890000|2024-09-24 12:28:10|||||||||5
1727180900000|2024-09-24 12:28:20|26793.7|26773.7|26793.7|26773.7|26793.7|26773.7|26793.7|26773.7|2
1727180910000|2024-09-24 12:28:30|26791.2|26771.2|26783.7|26763.7|26791.2|26771.2|26783.7|26763.7|12
1727180920000|2024-09-24 12:28:40|26779.7|26759.7|26779.7|26759.7|26779.7|26759.7|26779.7|26759.7|0
1727180930000|2024-09-24 12:28:50|26778.7|26758.7|26773.7|26753.7|26778.7|26758.7|26773.7|26753.7|4
1727180950000|2024-09-24 12:29:10|26775.3|26755.3|26776.2|26756.2|26776.2|26756.2|26775.3|26755.3|0
1727180960000|2024-09-24 12:29:20|26774.7|26754.7|26773.7|26753.7|26774.7|26754.7|26773.7|26753.7|3
1727180970000|2024-09-24 12:29:30|26772.8|26752.8|26775.3|26755.3|26776.2|26756.2|26772.8|26752.8|13
1727180980000|2024-09-24 12:29:40|26776.2|26756.2|26806.8|26786.8|26806.8|26786.8|26776.2|26756.2|4
1727180990000|2024-09-24 12:29:50|||||||||1
1727181000000|2024-09-24 12:30:00|26808.4|26788.4|26827.8|26807.8|26836.8|26816.8|26808.4|26788.4|12
1727181010000|2024-09-24 12:30:10|26826.8|26806.8|26807.4|26787.4|26828.4|26808.4|26802.8|26782.8|13
1727181020000|2024-09-24 12:30:20|26810.9|26790.9|26804.3|26784.3|26811.8|26791.8|26804.3|26784.3|5
1727181030000|2024-09-24 12:30:30|||||||||2
1727181040000|2024-09-24 12:30:40|26805.9|26785.9|26804.3|26784.3|26806.8|26786.8|26804.3|26784.3|3
1727181050000|2024-09-24 12:30:50|26809.3|26789.3|26811.8|26791.8|26811.8|26791.8|26809.3|26789.3|4
1727181060000|2024-09-24 12:31:00|26813.4|26793.4|26811.8|26791.8|26818.4|26798.4|26811.8|26791.8|5
1727181070000|2024-09-24 12:31:10|26813.4|26793.4|26814.3|26794.3|26814.3|26794.3|26813.4|26793.4|2
1727181080000|2024-09-24 12:31:20|26816.8|26796.8|26824.3|26804.3|26824.3|26804.3|26816.8|26796.8|9
1727181090000|2024-09-24 12:31:30|26826.8|26806.8|26826.8|26806.8|26826.8|26806.8|26826.8|26806.8|0
1727181100000|2024-09-24 12:31:40|26829.3|26809.3|26828.4|26808.4|26829.3|26809.3|26828.4|26808.4|3
1727181110000|2024-09-24 12:31:50|26829.3|26809.3|26829.3|26809.3|26829.3|26809.3|26829.3|26809.3|3
1727181120000|2024-09-24 12:32:00|26830.9|26810.9|26830.9|26810.9|26830.9|26810.9|26830.9|26810.9|2
1727181130000|2024-09-24 12:32:10|26834.9|26814.9|26834.3|26814.3|26834.9|26814.9|26833.4|26813.4|9
1727181140000|2024-09-24 12:32:20|26833.4|26813.4|26816.8|26796.8|26833.4|26813.4|26816.8|26791.8|4
1727181150000|2024-09-24 12:32:30|26815.9|26795.9|26809.7|26789.7|26822.8|26795.9|26809.7|26782.8|4
1727181160000|2024-09-24 12:32:40|26811.6|26791.6|26826.8|26806.8|26826.8|26806.8|26811.6|26791.6|2
1727181170000|2024-09-24 12:32:50|26829.9|26809.9|26831.8|26811.8|26831.8|26811.8|26829.9|26809.9|1
1727181180000|2024-09-24 12:33:00|26834.9|26814.9|26838.4|26818.4|26838.4|26818.4|26834.9|26814.9|3
1727181190000|2024-09-24 12:33:10|26839.3|26819.3|26849.3|26829.3|26849.3|26829.3|26839.3|26819.3|19
1727181200000|2024-09-24 12:33:20|||||||||1
1727181210000|2024-09-24 12:33:30|26858.4|26838.4|26865.9|26845.9|26865.9|26845.9|26858.4|26838.4|36
1727181220000|2024-09-24 12:33:40|26864.3|26844.3|26865.3|26845.3|26866.8|26846.8|26864.3|26844.3|8
1727181230000|2024-09-24 12:33:50|26864.3|26844.3|26859.3|26839.3|26864.3|26844.3|26850.3|26830.3|8
1727181240000|2024-09-24 12:34:00|26861.8|26841.8|26856.8|26836.8|26861.8|26841.8|26856.8|26836.8|8
1727181250000|2024-09-24 12:34:10|||||||||1
1727181260000|2024-09-24 12:34:20|26846.8|26826.8|26845.9|26825.9|26846.8|26826.8|26845.9|26825.9|11
1727181270000|2024-09-24 12:34:30|26846.8|26826.8|26846.8|26826.8|26846.8|26826.8|26846.8|26826.8|0
1727181280000|2024-09-24 12:34:40|26845.9|26825.9|26821.8|26801.8|26845.9|26825.9|26821.8|26801.8|6
1727181290000|2024-09-24 12:34:50|26824.9|26804.9|26821.8|26801.8|26826.8|26806.8|26821.8|26801.8|0
1727181300000|2024-09-24 12:35:00|26824.3|26804.3|26819.3|26799.3|26824.3|26804.3|26819.3|26799.3|3
1727181310000|2024-09-24 12:35:10|26816.8|26796.8|26816.8|26796.8|26819.3|26799.3|26816.8|26796.8|2
1727181320000|2024-09-24 12:35:20|26818.4|26798.4|26818.4|26798.4|26819.3|26799.3|26818.4|26798.4|2
1727181330000|2024-09-24 12:35:30|26819.3|26799.3|26819.3|26799.3|26819.3|26799.3|26819.3|26799.3|1
1727181350000|2024-09-24 12:35:50|26818.4|26798.4|26818.4|26798.4|26818.4|26798.4|26818.4|26798.4|4
1727181360000|2024-09-24 12:36:00|26816.8|26796.8|26813.4|26793.4|26824.3|26804.3|26813.4|26793.4|9
1727181370000|2024-09-24 12:36:10|26811.8|26791.8|26806.8|26786.8|26811.8|26791.8|26806.8|26786.8|1
1727181380000|2024-09-24 12:36:20|26809.3|26789.3|26826.8|26806.8|26826.8|26806.8|26809.3|26789.3|9
1727181390000|2024-09-24 12:36:30|26825.3|26805.3|26825.3|26805.3|26833.7|26805.3|26825.3|26793.7|10
1727181400000|2024-09-24 12:36:40|26823.4|26803.4|26818.7|26798.7|26823.4|26803.4|26818.7|26798.7|10
1727181410000|2024-09-24 12:36:50|26820.3|26800.3|26820.3|26800.3|26820.3|26800.3|26820.3|26800.3|0
1727181420000|2024-09-24 12:37:00|26821.8|26801.8|26825.3|26805.3|26825.3|26805.3|26821.8|26801.8|0
1727181440000|2024-09-24 12:37:20|26829.9|26809.9|26829.9|26809.9|26829.9|26809.9|26829.9|26809.9|1
1727181450000|2024-09-24 12:37:30|26830.9|26810.9|26835.9|26815.9|26835.9|26815.9|26830.9|26810.9|1
1727181460000|2024-09-24 12:37:40|26836.8|26816.8|26839.3|26819.3|26839.3|26819.3|26836.8|26816.8|3
1727181470000|2024-09-24 12:37:50|26849.9|26829.9|26850.9|26830.9|26852.4|26832.4|26849.9|26829.9|2
1727181480000|2024-09-24 12:38:00|26851.8|26831.8|26852.8|26832.8|26854.3|26834.3|26851.8|26831.8|0
1727181490000|2024-09-24 12:38:10|||||||||2
1727181500000|2024-09-24 12:38:20|26855.9|26835.9|26855.9|26835.9|26855.9|26835.9|26855.9|26835.9|1
1727181510000|2024-09-24 12:38:30|26858.4|26838.4|26858.4|26838.4|26858.4|26838.4|26858.4|26838.4|1
1727181520000|2024-09-24 12:38:40|26860.9|26840.9|26863.4|26843.4|26863.4|26843.4|26860.9|26840.9|4
1727181530000|2024-09-24 12:38:50|26865.9|26845.9|26863.4|26843.4|26865.9|26845.9|26863.4|26843.4|5
1727181540000|2024-09-24 12:39:00|26865.3|26845.3|26863.4|26843.4|26865.3|26845.3|26863.4|26843.4|1
1727181550000|2024-09-24 12:39:10|26861.8|26841.8|26841.8|26821.8|26861.8|26841.8|26841.8|26821.8|22
1727181560000|2024-09-24 12:39:20|26840.3|26820.3|26839.3|26819.3|26840.3|26820.3|26839.3|26819.3|1
1727181570000|2024-09-24 12:39:30|26842.8|26822.8|26850.9|26830.9|26850.9|26830.9|26842.8|26822.8|3
1727181580000|2024-09-24 12:39:40|26855.9|26835.9|26857.4|26837.4|26857.4|26837.4|26855.9|26835.9|0
1727181590000|2024-09-24 12:39:50|26861.5|26841.5|26861.5|26841.5|26861.5|26841.5|26861.5|26841.5|0
1727181600000|2024-09-24 12:40:00|26859.9|26839.9|26859.9|26839.9|26859.9|26839.9|26859.9|26839.9|1
1727181610000|2024-09-24 12:40:10|26861.5|26841.5|26861.5|26841.5|26861.5|26841.5|26861.5|26841.5|1
1727181620000|2024-09-24 12:40:20|26865.9|26845.9|26874.3|26854.3|26874.3|26854.3|26865.9|26845.9|15
1727181630000|2024-09-24 12:40:30|26869.3|26849.3|26864.3|26844.3|26869.3|26849.3|26861.8|26841.8|5
1727181640000|2024-09-24 12:40:40|26859.3|26839.3|26859.3|26839.3|26859.3|26839.3|26857.8|26837.8|6
1727181650000|2024-09-24 12:40:50|||||||||2
1727181660000|2024-09-24 12:41:00|26854.3|26834.3|26843.7|26823.7|26854.3|26834.3|26843.7|26823.7|3
1727181670000|2024-09-24 12:41:10|26841.8|26821.8|26841.8|26821.8|26841.8|26821.8|26841.8|26821.8|1
1727181680000|2024-09-24 12:41:20|26837.8|26817.8|26831.8|26811.8|26837.8|26817.8|26831.8|26811.8|2
1727181690000|2024-09-24 12:41:30|26826.8|26806.8|26825.3|26805.3|26826.8|26806.8|26825.3|26805.3|3
1727181700000|2024-09-24 12:41:40|26827.8|26807.8|26827.8|26807.8|26827.8|26807.8|26827.8|26807.8|2
1727181720000|2024-09-24 12:42:00|26834.3|26814.3|26834.3|26814.3|26834.3|26814.3|26834.3|26814.3|1
1727181730000|2024-09-24 12:42:10|26831.8|26811.8|26831.8|26811.8|26831.8|26811.8|26831.8|26811.8|4
1727181740000|2024-09-24 12:42:20|26832.8|26812.8|26821.8|26801.8|26832.8|26812.8|26821.8|26801.8|2
1727181750000|2024-09-24 12:42:30|26818.7|26798.7|26816.8|26796.8|26818.7|26798.7|26816.8|26796.8|0
1727181770000|2024-09-24 12:42:50|26818.4|26798.4|26816.8|26796.8|26819.3|26799.3|26816.8|26796.8|2
1727181780000|2024-09-24 12:43:00|26814.3|26794.3|26814.3|26794.3|26814.3|26794.3|26814.3|26794.3|2
1727181790000|2024-09-24 12:43:10|26818.4|26798.4|26818.4|26798.4|26818.4|26798.4|26818.4|26798.4|5
1727181800000|2024-09-24 12:43:20|26827.1|26807.1|26827.1|26807.1|26827.1|26807.1|26827.1|26807.1|0
1727181820000|2024-09-24 12:43:40|26832.1|26812.1|26833.4|26813.4|26833.4|26813.4|26830.5|26810.5|5
1727181830000|2024-09-24 12:43:50|26832.4|26812.4|26825.3|26805.3|26832.4|26812.4|26825.3|26805.3|5
1727181840000|2024-09-24 12:44:00|26820.3|26800.3|26819.3|26799.3|26820.3|26800.3|26816.8|26796.8|1
1727181850000|2024-09-24 12:44:10|26816.8|26796.8|26816.8|26796.8|26816.8|26796.8|26816.8|26796.8|9
1727181860000|2024-09-24 12:44:20|26815.3|26795.3|26801.8|26781.8|26815.3|26795.3|26801.8|26781.8|59
1727181870000|2024-09-24 12:44:30|26804.3|26784.3|26804.3|26784.3|26804.3|26784.3|26800.3|26780.3|1
1727181880000|2024-09-24 12:44:40|26802.8|26782.8|26804.3|26784.3|26804.3|26784.3|26801.8|26781.8|4
1727181890000|2024-09-24 12:44:50|26805.3|26785.3|26805.3|26785.3|26805.3|26785.3|26805.3|26785.3|0
1727181900000|2024-09-24 12:45:00|26809.3|26789.3|26855.9|26835.9|26855.9|26835.9|26809.3|26789.3|19
1727181910000|2024-09-24 12:45:10|26857.4|26837.4|26858.4|26838.4|26858.4|26838.4|26857.4|26837.4|0
1727181920000|2024-09-24 12:45:20|26859.3|26839.3|26868.4|26848.4|26868.4|26848.4|26859.3|26839.3|15
1727181930000|2024-09-24 12:45:30|26866.8|26846.8|26866.8|26846.8|26868.4|26848.4|26866.8|26846.8|2
1727181940000|2024-09-24 12:45:40|26868.4|26848.4|26867.4|26847.4|26870.9|26850.9|26867.4|26847.4|29
1727181950000|2024-09-24 12:45:50|||||||||1
1727181960000|2024-09-24 12:46:00|26862.4|26842.4|26859.9|26839.9|26862.4|26842.4|26859.9|26839.9|5
1727181970000|2024-09-24 12:46:10|26860.9|26840.9|26860.9|26840.9|26860.9|26840.9|26860.9|26840.9|0
1727181990000|2024-09-24 12:46:30|26863.4|26843.4|26863.4|26843.4|26863.4|26843.4|26863.4|26843.4|1
1727182000000|2024-09-24 12:46:40|||||||||1
1727182010000|2024-09-24 12:46:50|26861.8|26841.8|26861.8|26841.8|26861.8|26841.8|26861.8|26841.8|2
1727182020000|2024-09-24 12:47:00|26860.9|26840.9|26860.9|26840.9|26860.9|26840.9|26860.9|26840.9|2
1727182030000|2024-09-24 12:47:10|||||||||3
1727182040000|2024-09-24 12:47:20|26861.8|26841.8|26861.8|26841.8|26861.8|26841.8|26861.8|26841.8|1
1727182050000|2024-09-24 12:47:30|26862.8|26842.8|26862.8|26842.8|26862.8|26842.8|26862.8|26842.8|1
1727182060000|2024-09-24 12:47:40|26864.3|26844.3|26865.3|26845.3|26865.3|26845.3|26864.3|26844.3|0
1727182070000|2024-09-24 12:47:50|26866.2|26846.2|26869.3|26849.3|26869.3|26849.3|26866.2|26846.2|2
1727182080000|2024-09-24 12:48:00|||||||||3
1727182090000|2024-09-24 12:48:10|26867.8|26847.8|26886.5|26866.5|26893.4|26873.4|26867.8|26847.8|26
1727182110000|2024-09-24 12:48:30|26889|26869|26889.9|26869.9|26889.9|26869.9|26889|26869|2
1727182120000|2024-09-24 12:48:40|26891.5|26871.5|26889.9|26869.9|26891.5|26871.5|26889.9|26869.9|0
1727182130000|2024-09-24 12:48:50|26891.5|26871.5|26891.5|26871.5|26891.5|26871.5|26891.5|26871.5|1
1727182140000|2024-09-24 12:49:00|26893|26873|26896.5|26876.5|26896.5|26876.5|26893|26873|5
1727182150000|2024-09-24 12:49:10|26895.5|26875.5|26899.9|26879.9|26901.5|26881.5|26895.5|26875.5|2
1727182160000|2024-09-24 12:49:20|26899|26879|26897.4|26877.4|26899|26879|26895.9|26875.9|6
1727182170000|2024-09-24 12:49:30|26902.4|26882.4|26906.8|26886.8|26906.8|26886.8|26902.4|26882.4|17
1727182180000|2024-09-24 12:49:40|26908.4|26888.4|26918|26898|26932.1|26899|26907.4|26887.4|19
1727182190000|2024-09-24 12:49:50|26922.1|26902.1|26941.1|26921.1|26941.1|26921.1|26922.1|26897.1|37
1727182200000|2024-09-24 12:50:00|26939.6|26919.6|26925.5|26905.5|26939.6|26919.6|26923|26903|17
1727182210000|2024-09-24 12:50:10|26923|26903|26919.6|26899.6|26923|26903|26909.6|26889.6|17
1727182220000|2024-09-24 12:50:20|26922.1|26902.1|26929.6|26909.6|26929.6|26909.6|26922.1|26902.1|5
1727182230000|2024-09-24 12:50:30|26928|26908|26918|26898|26928|26908|26916.5|26896.5|17
1727182240000|2024-09-24 12:50:40|26919.9|26899.9|26915.5|26895.5|26919.9|26899.9|26915.5|26895.5|2
1727182250000|2024-09-24 12:50:50|26914|26894|26913|26893|26914|26894|26913|26893|17
1727182260000|2024-09-24 12:51:00|26911.5|26891.5|26909.6|26889.6|26911.5|26891.5|26909.6|26889.6|0
1727182270000|2024-09-24 12:51:10|26905.5|26885.5|26897.1|26877.1|26905.5|26885.5|26895.5|26875.5|5
1727182280000|2024-09-24 12:51:20|26893.9|26873.9|26893|26873|26893.9|26873.9|26893|26873|1
1727182290000|2024-09-24 12:51:30|||||||||3
1727182300000|2024-09-24 12:51:40|26891.1|26871.1|26886.4|26866.4|26891.1|26871.1|26886.4|26866.4|4
1727182310000|2024-09-24 12:51:50|26894.9|26854.9|26885.5|26865.5|26894.9|26866.4|26885.5|26854.9|25
1727182320000|2024-09-24 12:52:00|26893.9|26853.9|26885.5|26865.5|26893.9|26865.5|26885.5|26853.9|2
1727182330000|2024-09-24 12:52:10|26884.5|26864.5|26878.9|26858.9|26884.5|26864.5|26878.9|26858.9|1
1727182350000|2024-09-24 12:52:30|26878|26858|26876.4|26856.4|26878|26858|26876.4|26856.4|2
1727182360000|2024-09-24 12:52:40|26880.5|26860.5|26882.4|26862.4|26882.4|26862.4|26880.5|26860.5|7
1727182370000|2024-09-24 12:52:50|26890.5|26870.5|26898.3|26878.3|26898.3|26878.3|26890.5|26870.5|5
1727182380000|2024-09-24 12:53:00|26899.9|26879.9|26899.9|26879.9|26899.9|26879.9|26899.9|26879.9|4
1727182390000|2024-09-24 12:53:10|26898.9|26878.9|26898.9|26878.9|26898.9|26878.9|26898.9|26878.9|6
1727182400000|2024-09-24 12:53:20|26891.4|26871.4|26891.4|26871.4|26891.4|26871.4|26891.4|26871.4|1
1727182410000|2024-09-24 12:53:30|26889.9|26869.9|26886.4|26866.4|26889.9|26869.9|26886.4|26866.4|5
1727182420000|2024-09-24 12:53:40|26885.5|26865.5|26880.5|26860.5|26885.5|26865.5|26880.5|26860.5|1
1727182430000|2024-09-24 12:53:50|26881.4|26861.4|26876.4|26856.4|26881.4|26861.4|26876.4|26856.4|1
1727182440000|2024-09-24 12:54:00|26874.9|26854.9|26871.8|26851.8|26874.9|26854.9|26871.8|26851.8|5
1727182450000|2024-09-24 12:54:10|26869.3|26849.3|26869.3|26849.3|26869.3|26849.3|26869.3|26849.3|3
1727182460000|2024-09-24 12:54:20|26866.8|26846.8|26866.8|26846.8|26866.8|26846.8|26866.8|26846.8|1
1727182470000|2024-09-24 12:54:30|26865.8|26845.8|26868.9|26848.9|26868.9|26848.9|26865.8|26845.8|3
1727182480000|2024-09-24 12:54:40|26867.4|26847.4|26861.4|26841.4|26867.4|26847.4|26861.4|26841.4|4
1727182490000|2024-09-24 12:54:50|26863|26843|26864.9|26844.9|26864.9|26844.9|26863|26843|1
1727182500000|2024-09-24 12:55:00|26881.1|26841.1|26873|26853|26881.1|26858.6|26873|26841.1|2
1727182510000|2024-09-24 12:55:10|26871.4|26851.4|26874.5|26854.5|26874.5|26854.5|26871.4|26851.4|2
1727182520000|2024-09-24 12:55:20|26873.6|26853.6|26868|26848|26873.6|26853.6|26868|26848|2
1727182540000|2024-09-24 12:55:40|26866.4|26846.4|26850.5|26830.5|26866.4|26846.4|26850.5|26830.5|7
1727182550000|2024-09-24 12:55:50|26848|26828|26856.1|26836.1|26856.1|26836.1|26848|26828|0
1727182560000|2024-09-24 12:56:00|26858|26838|26873|26833|26873|26840.5|26858|26833|1
1727182580000|2024-09-24 12:56:20|26868|26848|26868|26848|26868|26848|26868|26848|1
1727182590000|2024-09-24 12:56:30|26870.5|26850.5|26873|26853|26873|26853|26870.5|26850.5|1
1727182600000|2024-09-24 12:56:40|26871.4|26851.4|26870.5|26850.5|26871.4|26851.4|26870.5|26850.5|3
1727182630000|2024-09-24 12:57:10|26868.9|26848.9|26866.4|26846.4|26868.9|26848.9|26866.4|26846.4|2
1727182650000|2024-09-24 12:57:30|26868|26848|26873|26853|26873|26853|26868|26848|2
1727182670000|2024-09-24 12:57:50|26872|26852|26872|26852|26872|26852|26872|26852|0
1727182690000|2024-09-24 12:58:10|26867|26847|26863|26843|26867|26847|26863|26843|7
1727182700000|2024-09-24 12:58:20|26860.5|26840.5|26863|26843|26863|26843|26860.5|26840.5|3
1727182710000|2024-09-24 12:58:30|26864.5|26844.5|26878|26858|26878|26858|26864.5|26844.5|2
1727182720000|2024-09-24 12:58:40|26878.9|26858.9|26878.9|26858.9|26878.9|26858.9|26878.9|26858.9|0
1727182730000|2024-09-24 12:58:50|26878|26858|26878|26858|26878|26858|26878|26858|1
1727182750000|2024-09-24 12:59:10|26877|26857|26873|26853|26877|26857|26872|26852|2
1727182760000|2024-09-24 12:59:20|26874.5|26854.5|26875.5|26855.5|26875.5|26855.5|26874.5|26854.5|0
1727182770000|2024-09-24 12:59:30|26873.9|26853.9|26871.4|26851.4|26875.5|26855.5|26869.5|26849.5|2
1727182780000|2024-09-24 12:59:40|26871.1|26851.1|26869.5|26849.5|26871.4|26851.4|26869.5|26849.5|2
1727182790000|2024-09-24 12:59:50|26865.5|26845.5|26865.5|26845.5|26865.5|26845.5|26865.5|26845.5|2
1727182800000|2024-09-24 13:00:00|26863|26843|26859.5|26839.5|26867|26847|26859.5|26839.5|4
1727182810000|2024-09-24 13:00:10|26852|26832|26845.5|26825.5|26852|26832|26845.5|26825.5|5
1727182820000|2024-09-24 13:00:20|26844.5|26824.5|26842|26822|26844.5|26824.5|26842|26822|1
1727182830000|2024-09-24 13:00:30|26840.5|26820.5|26834.5|26814.5|26840.5|26820.5|26834.5|26814.5|15
1727182840000|2024-09-24 13:00:40|26832.4|26812.4|26813|26793|26832.4|26812.4|26810.5|26790.5|5
1727182850000|2024-09-24 13:00:50|26815.5|26795.5|26815.5|26795.5|26815.5|26795.5|26815.5|26795.5|1
1727182860000|2024-09-24 13:01:00|26820.5|26800.5|26824.5|26804.5|26824.5|26804.5|26820.5|26800.5|2
1727182880000|2024-09-24 13:01:20|26827.6|26807.6|26844.5|26824.5|26847|26824.5|26827.6|26807|11
1727182890000|2024-09-24 13:01:30|26846.4|26826.4|26844.5|26824.5|26847|26827|26844.5|26824.5|3
1727182900000|2024-09-24 13:01:40|26847|26827|26839.5|26819.5|26847|26827|26839.5|26819.5|4
1727182910000|2024-09-24 13:01:50|26837|26797|26815.5|26795.5|26837|26799.9|26815.5|26795.5|5
1727182920000|2024-09-24 13:02:00|26808|26788|26778|26758|26808|26788|26778|26758|23
1727182930000|2024-09-24 13:02:10|26775.5|26755.5|26768|26748|26775.5|26755.5|26768|26748|10
1727182940000|2024-09-24 13:02:20|26771.1|26751.1|26780.7|26760.7|26780.7|26760.7|26771.1|26751.1|2
1727182950000|2024-09-24 13:02:30|26782.6|26762.6|26793.9|26773.9|26803.9|26775.5|26782.6|26758|2
1727182960000|2024-09-24 13:02:40|26793|26773|26790.5|26770.5|26793|26773|26790.5|26770.5|1
1727182970000|2024-09-24 13:02:50|26802|26762|26803|26763|26803|26763|26802|26762|3
1727182980000|2024-09-24 13:03:00|26791.4|26771.4|26792|26772|26792|26772|26788|26768|4
1727182990000|2024-09-24 13:03:10|26793|26773|26783.3|26763.3|26793|26773|26783.3|26763.3|11
1727183000000|2024-09-24 13:03:20|26781.4|26761.4|26781.4|26761.4|26781.4|26761.4|26781.4|26761.4|0
1727183010000|2024-09-24 13:03:30|26780.5|26760.5|26793.9|26753.9|26793.9|26765.5|26779.5|26753.9|5
1727183020000|2024-09-24 13:03:40|26793|26753|26778|26758|26793|26760.5|26778|26752|2
1727183030000|2024-09-24 13:03:50|||||||||1
1727183040000|2024-09-24 13:04:00|26775.5|26755.5|26760.5|26740.5|26775.5|26755.5|26756.4|26736.4|10
1727183050000|2024-09-24 13:04:10|26758.9|26738.9|26758.9|26738.9|26758.9|26738.9|26758.9|26738.9|0
1727183060000|2024-09-24 13:04:20|26760.5|26740.5|26765.5|26745.5|26776.1|26745.5|26760.5|26736.1|2
1727183070000|2024-09-24 13:04:30|26777|26737|26775.5|26755.5|26787|26755.5|26770.5|26737|12
1727183080000|2024-09-24 13:04:40|26780.5|26760.5|26792|26752|26792|26760.5|26780.5|26752|1
1727183090000|2024-09-24 13:04:50|26793|26753|26791.4|26751.4|26793|26753|26791.4|26751.4|2
1727183100000|2024-09-24 13:05:00|26783|26743|26765.5|26745.5|26783|26751.4|26765.5|26737|4
1727183110000|2024-09-24 13:05:10|26769.5|26749.5|26769.5|26749.5|26769.5|26749.5|26769.5|26749.5|1
1727183120000|2024-09-24 13:05:20|26768|26748|26768|26748|26768|26748|26768|26748|0
1727183130000|2024-09-24 13:05:30|26768.9|26748.9|26774.5|26754.5|26774.5|26754.5|26768.9|26748.9|5
1727183140000|2024-09-24 13:05:40|26803|26743|26793|26773|26803|26777|26793|26743|7
1727183150000|2024-09-24 13:05:50|26792|26772|26789.5|26769.5|26792|26772|26789.5|26769.5|0
1727183160000|2024-09-24 13:06:00|26788|26768|26779.9|26759.9|26789.5|26769.5|26779.9|26759.9|5
1727183170000|2024-09-24 13:06:10|26778|26758|26782|26762|26782|26762|26778|26758|18
1727183180000|2024-09-24 13:06:20|26783.6|26763.6|26779.5|26759.5|26784.5|26764.5|26779.5|26759.5|3
1727183190000|2024-09-24 13:06:30|26778|26758|26777|26757|26778|26758|26777|26757|1
1727183210000|2024-09-24 13:06:50|26775.5|26755.5|26767|26747|26775.5|26755.5|26767|26747|2
1727183220000|2024-09-24 13:07:00|26762|26742|26758|26738|26762|26742|26758|26738|6
1727183230000|2024-09-24 13:07:10|26763.6|26743.6|26763.6|26743.6|26775.1|26743.6|26763.6|26735.1|3
1727183240000|2024-09-24 13:07:20|26764.5|26744.5|26767|26747|26767|26747|26764.5|26744.5|5
1727183250000|2024-09-24 13:07:30|26763|26743|26768|26748|26768|26748|26759.5|26739.5|3
1727183260000|2024-09-24 13:07:40|26769.5|26749.5|26777|26757|26777|26757|26769.5|26749.5|24
1727183280000|2024-09-24 13:08:00|26775.5|26755.5|26775.5|26755.5|26775.5|26755.5|26775.5|26755.5|2
1727183290000|2024-09-24 13:08:10|26774.5|26754.5|26768|26748|26774.5|26754.5|26768|26748|5
1727183300000|2024-09-24 13:08:20|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|10
1727183310000|2024-09-24 13:08:30|||||||||1
1727183320000|2024-09-24 13:08:40|26769.5|26749.5|26769.5|26749.5|26769.5|26749.5|26769.5|26749.5|0
1727183330000|2024-09-24 13:08:50|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|0
1727183340000|2024-09-24 13:09:00|26772|26752|26774.5|26754.5|26774.5|26754.5|26772|26752|0
1727183350000|2024-09-24 13:09:10|26779.5|26759.5|26779.5|26759.5|26779.5|26759.5|26779.5|26759.5|0
1727183360000|2024-09-24 13:09:20|26782.6|26762.6|26787|26767|26787|26767|26782.6|26762.6|1
1727183370000|2024-09-24 13:09:30|26785.5|26765.5|26785.5|26765.5|26785.5|26765.5|26785.5|26765.5|4
1727183380000|2024-09-24 13:09:40|26783|26763|26782|26762|26784.5|26764.5|26780.5|26760.5|6
1727183390000|2024-09-24 13:09:50|26781.4|26761.4|26779.5|26759.5|26781.4|26761.4|26779.5|26759.5|0
1727183400000|2024-09-24 13:10:00|26778|26758|26778|26758|26778|26758|26778|26758|0
1727183410000|2024-09-24 13:10:10|||||||||7
1727183430000|2024-09-24 13:10:30|26782|26762|26780.5|26760.5|26782|26762|26780.5|26760.5|10
1727183440000|2024-09-24 13:10:40|26782|26762|26790.5|26770.5|26790.5|26770.5|26782|26762|4
1727183460000|2024-09-24 13:11:00|||||||||1
1727183470000|2024-09-24 13:11:10|||||||||2
1727183510000|2024-09-24 13:11:50|26795.5|26775.5|26795.5|26775.5|26798|26778|26795.5|26775.5|15
1727183520000|2024-09-24 13:12:00|26788|26768|26773|26753|26788|26768|26773|26753|1
1727183540000|2024-09-24 13:12:20|||||||||1
1727183550000|2024-09-24 13:12:30|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|1
1727183560000|2024-09-24 13:12:40|26768.9|26748.9|26776.1|26756.1|26776.1|26756.1|26768|26748|1
1727183570000|2024-09-24 13:12:50|26787|26767|26787|26767|26788.6|26768.6|26787|26767|4
1727183580000|2024-09-24 13:13:00|26788|26768|26788|26768|26788|26768|26788|26768|0
1727183590000|2024-09-24 13:13:10|26789.5|26769.5|26788|26768|26790.5|26770.5|26788|26768|6
1727183600000|2024-09-24 13:13:20|26791.1|26771.1|26795.5|26775.5|26795.5|26775.5|26791.1|26771.1|1
1727183610000|2024-09-24 13:13:30|26798|26778|26803|26783|26803|26783|26797.4|26777.4|3
1727183620000|2024-09-24 13:13:40|26809.9|26789.9|26823|26803|26824.5|26804.5|26809.9|26789.9|3
1727183630000|2024-09-24 13:13:50|26822|26802|26823|26803|26823|26803|26822|26802|3
1727183640000|2024-09-24 13:14:00|26824.5|26804.5|26824.5|26804.5|26824.5|26804.5|26824.5|26804.5|2
1727183650000|2024-09-24 13:14:10|26823|26803|26827|26807|26827|26807|26823|26803|1
1727183660000|2024-09-24 13:14:20|26829.5|26809.5|26829.5|26809.5|26829.5|26809.5|26829.5|26809.5|1
1727183680000|2024-09-24 13:14:40|||||||||1
1727183690000|2024-09-24 13:14:50|26831.1|26811.1|26831.1|26811.1|26831.1|26811.1|26831.1|26811.1|6
1727183700000|2024-09-24 13:15:00|26832|26812|26845.5|26825.5|26845.5|26825.5|26831.1|26811.1|60
1727183710000|2024-09-24 13:15:10|26844.5|26824.5|26874.5|26854.5|26874.5|26854.5|26844.5|26824.5|25
1727183720000|2024-09-24 13:15:20|26878.6|26858.6|26882.6|26862.6|26883.6|26863.6|26878.6|26858.6|9
1727183740000|2024-09-24 13:15:40|26879.5|26859.5|26877.6|26857.6|26879.5|26859.5|26877.6|26857.6|7
1727183750000|2024-09-24 13:15:50|26873.6|26853.6|26875.1|26855.1|26875.1|26855.1|26871.1|26851.1|8
1727183760000|2024-09-24 13:16:00|26878.2|26858.2|26881.1|26861.1|26881.1|26861.1|26878.2|26858.2|0
1727183780000|2024-09-24 13:16:20|26882|26862|26888.6|26868.6|26888.6|26868.6|26882|26862|1
1727183790000|2024-09-24 13:16:30|||||||||1
1727183800000|2024-09-24 13:16:40|26890.1|26870.1|26901.1|26881.1|26901.1|26881.1|26890.1|26870.1|4
1727183810000|2024-09-24 13:16:50|26904.2|26884.2|26906.1|26886.1|26906.1|26886.1|26904.2|26884.2|1
1727183820000|2024-09-24 13:17:00|26903.6|26883.6|26916.1|26896.1|26916.1|26896.1|26899.5|26879.5|16
1727183830000|2024-09-24 13:17:10|26917.6|26897.6|26918.6|26898.6|26918.6|26898.6|26917.6|26897.6|2
1727183840000|2024-09-24 13:17:20|26920.1|26900.1|26906.1|26886.1|26921.1|26901.1|26906.1|26886.1|23
1727183850000|2024-09-24 13:17:30|26905.1|26885.1|26905.1|26885.1|26905.1|26885.1|26905.1|26885.1|0
1727183860000|2024-09-24 13:17:40|26898|26878|26893.6|26873.6|26898|26878|26893.6|26873.6|2
1727183870000|2024-09-24 13:17:50|26892|26872|26891.1|26871.1|26892|26872|26891.1|26871.1|3
1727183880000|2024-09-24 13:18:00|26892|26872|26913.6|26893.6|26913.6|26893.6|26892|26872|11
1727183890000|2024-09-24 13:18:10|26915.1|26895.1|26918.6|26898.6|26918.6|26898.6|26913.6|26893.6|1
1727183900000|2024-09-24 13:18:20|26922|26902|26922|26902|26922|26902|26922|26902|2
1727183920000|2024-09-24 13:18:40|26923.6|26903.6|26924.5|26904.5|26924.5|26904.5|26923.6|26903.6|1
1727183930000|2024-09-24 13:18:50|26923|26903|26915.1|26895.1|26923|26903|26915.1|26895.1|8
1727183940000|2024-09-24 13:19:00|26918|26898|26922.6|26902.6|26922.6|26902.6|26918|26898|1
1727183950000|2024-09-24 13:19:10|26923.6|26903.6|26923.6|26903.6|26923.6|26903.6|26923.6|26903.6|0
1727183970000|2024-09-24 13:19:30|26926.1|26906.1|26944.2|26904.2|26944.2|26912.6|26926.1|26904.2|14
1727183980000|2024-09-24 13:19:40|26932.6|26912.6|26934.2|26914.2|26944.2|26914.2|26932.6|26904.2|1
1727183990000|2024-09-24 13:19:50|26932.6|26912.6|26932.6|26912.6|26932.6|26912.6|26932.6|26912.6|4
1727184000000|2024-09-24 13:20:00|26928.6|26908.6|26915.1|26895.1|26928.6|26908.6|26915.1|26895.1|4
1727184010000|2024-09-24 13:20:10|26913.6|26893.6|26892|26872|26913.6|26893.6|26892|26872|7
1727184020000|2024-09-24 13:20:20|26893.6|26873.6|26889.5|26869.5|26893.6|26873.6|26889.5|26869.5|4
1727184030000|2024-09-24 13:20:30|26888|26868|26888|26868|26888|26868|26888|26868|0
1727184040000|2024-09-24 13:20:40|26887|26867|26887|26867|26887|26867|26887|26867|1
1727184050000|2024-09-24 13:20:50|26884.5|26864.5|26887|26867|26887|26867|26884.5|26864.5|7
1727184060000|2024-09-24 13:21:00|26891.6|26871.6|26901.6|26881.6|26901.6|26881.6|26891.6|26871.6|1
1727184070000|2024-09-24 13:21:10|26913.2|26873.2|26907.6|26887.6|26915.1|26887.6|26907.6|26873.2|0
1727184080000|2024-09-24 13:21:20|26909.1|26889.1|26909.1|26889.1|26909.1|26889.1|26909.1|26889.1|5
1727184090000|2024-09-24 13:21:30|26911|26891|26912.6|26892.6|26912.6|26892.6|26911|26891|1
1727184100000|2024-09-24 13:21:40|26913.5|26893.5|26915.1|26895.1|26916|26896|26913.5|26893.5|5
1727184110000|2024-09-24 13:21:50|26916|26896|26918.5|26898.5|26918.5|26898.5|26916|26896|1
1727184130000|2024-09-24 13:22:10|26920.1|26900.1|26934.1|26914.1|26934.1|26914.1|26920.1|26900.1|13
1727184140000|2024-09-24 13:22:20|26935.1|26915.1|26935.1|26915.1|26935.1|26915.1|26935.1|26915.1|1
1727184150000|2024-09-24 13:22:30|26936.6|26916.6|26926|26906|26936.6|26916.6|26926|26906|5
1727184160000|2024-09-24 13:22:40|||||||||1
1727184170000|2024-09-24 13:22:50|26922.6|26902.6|26935.1|26915.1|26935.1|26915.1|26922.6|26902.6|5
1727184180000|2024-09-24 13:23:00|||||||||1
1727184190000|2024-09-24 13:23:10|26933.5|26913.5|26911|26891|26935.1|26913.5|26911|26891|6
1727184200000|2024-09-24 13:23:20|26912.6|26892.6|26911|26891|26912.6|26892.6|26910.1|26890.1|2
1727184210000|2024-09-24 13:23:30|26912.6|26892.6|26912.6|26892.6|26912.6|26892.6|26912.6|26892.6|0
1727184220000|2024-09-24 13:23:40|26915.1|26895.1|26915.1|26895.1|26915.1|26895.1|26915.1|26895.1|1
1727184230000|2024-09-24 13:23:50|26912.6|26892.6|26912.6|26892.6|26912.6|26892.6|26912.6|26892.6|1
1727184240000|2024-09-24 13:24:00|||||||||1
1727184250000|2024-09-24 13:24:10|26911.6|26891.6|26911.6|26891.6|26911.6|26891.6|26911.6|26891.6|0
1727184260000|2024-09-24 13:24:20|26913.2|26893.2|26915.1|26895.1|26915.1|26895.1|26913.2|26893.2|0
1727184280000|2024-09-24 13:24:40|26914.1|26894.1|26910.1|26890.1|26914.1|26894.1|26910.1|26890.1|3
1727184290000|2024-09-24 13:24:50|26908.5|26888.5|26907.6|26887.6|26908.5|26888.5|26907.6|26887.6|12
1727184300000|2024-09-24 13:25:00|26903.5|26883.5|26903.5|26883.5|26903.5|26883.5|26903.5|26883.5|3
1727184310000|2024-09-24 13:25:10|26902.6|26882.6|26902.6|26882.6|26902.6|26882.6|26902.6|26882.6|0
1727184320000|2024-09-24 13:25:20|26900.1|26880.1|26900.1|26880.1|26900.1|26880.1|26900.1|26880.1|3
1727184340000|2024-09-24 13:25:40|26897|26877|26901.6|26881.6|26901.6|26881.6|26896|26876|3
1727184350000|2024-09-24 13:25:50|26902.6|26882.6|26916|26896|26916|26896|26902.6|26882.6|2
1727184360000|2024-09-24 13:26:00|26913.5|26893.5|26904.5|26884.5|26913.5|26893.5|26904.5|26884.5|3
1727184370000|2024-09-24 13:26:10|26906|26886|26908.5|26888.5|26908.5|26888.5|26905.1|26885.1|3
1727184390000|2024-09-24 13:26:30|26907|26887|26911|26891|26914.1|26894.1|26907|26887|13
1727184400000|2024-09-24 13:26:40|26912|26892|26913.5|26893.5|26913.5|26893.5|26912|26892|1
1727184410000|2024-09-24 13:26:50|26912.6|26892.6|26956|26936|26958.5|26938.5|26911|26891|39
1727184420000|2024-09-24 13:27:00|26955.1|26935.1|26941|26921|26955.1|26935.1|26941|26921|3
1727184430000|2024-09-24 13:27:10|||||||||6
1727184450000|2024-09-24 13:27:30|26946|26926|26943.5|26923.5|26946|26926|26943.5|26923.5|7
1727184460000|2024-09-24 13:27:40|26948.5|26928.5|26948.5|26928.5|26948.5|26928.5|26948.5|26928.5|1
1727184470000|2024-09-24 13:27:50|26945.1|26925.1|26932|26912|26945.1|26925.1|26932|26912|8
1727184480000|2024-09-24 13:28:00|26931|26911|26921|26901|26931|26911|26921|26901|1
1727184490000|2024-09-24 13:28:10|26919.5|26899.5|26910.1|26890.1|26919.5|26899.5|26908.5|26888.5|4
1727184500000|2024-09-24 13:28:20|26912|26892|26910.1|26890.1|26912|26892|26909.5|26889.5|1
1727184510000|2024-09-24 13:28:30|26911|26891|26927.6|26907.6|26927.6|26907.6|26911|26891|5
1727184520000|2024-09-24 13:28:40|||||||||3
1727184530000|2024-09-24 13:28:50|26926|26906|26925.1|26905.1|26926|26906|26924.5|26904.5|1
1727184540000|2024-09-24 13:29:00|26923.5|26903.5|26931.6|26911.6|26931.6|26911.6|26922.6|26902.6|13
1727184550000|2024-09-24 13:29:10|26927|26907|26927|26907|26927|26907|26927|26907|0
1727184560000|2024-09-24 13:29:20|26928.5|26908.5|26930.1|26910.1|26930.1|26910.1|26928.5|26908.5|0
1727184570000|2024-09-24 13:29:30|||||||||2
1727184580000|2024-09-24 13:29:40|26928.5|26908.5|26928.5|26908.5|26928.5|26908.5|26928.5|26908.5|1
1727184600000|2024-09-24 13:30:00|26930.1|26910.1|26947.6|26927.6|26949.1|26929.1|26930.1|26910.1|4
1727184610000|2024-09-24 13:30:10|26950.1|26930.1|26951.6|26931.6|26951.6|26931.6|26950.1|26930.1|5
1727184620000|2024-09-24 13:30:20|26950.1|26930.1|26955.1|26935.1|26956|26936|26950.1|26930.1|16
1727184630000|2024-09-24 13:30:30|26952.6|26932.6|26951|26931|26952.6|26932.6|26948.5|26928.5|6
1727184640000|2024-09-24 13:30:40|26955.1|26935.1|26958.5|26938.5|26960.1|26940.1|26955.1|26935.1|0
1727184650000|2024-09-24 13:30:50|26956|26936|26957.6|26937.6|26959.1|26939.1|26956|26936|10
1727184660000|2024-09-24 13:31:00|26956|26936|26957.6|26937.6|26957.6|26937.6|26956|26936|3
1727184670000|2024-09-24 13:31:10|||||||||1
1727184680000|2024-09-24 13:31:20|26956|26936|26955.1|26935.1|26956|26936|26955.1|26935.1|11
1727184690000|2024-09-24 13:31:30|26962|26922|26947.3|26927.3|26962|26927.3|26947.3|26922|0
1727184700000|2024-09-24 13:31:40|26941|26921|26939.1|26919.1|26941|26921|26939.1|26919.1|2
1727184710000|2024-09-24 13:31:50|26936|26916|26913.5|26893.5|26936|26916|26913.5|26893.5|23
1727184720000|2024-09-24 13:32:00|26882.9|26862.9|26882.9|26862.9|26882.9|26862.9|26882.9|26862.9|125
1727184730000|2024-09-24 13:32:10|26881.4|26861.4|26868.3|26848.3|26883.9|26863.9|26867.3|26847.3|21
1727184740000|2024-09-24 13:32:20|26868.9|26848.9|26871.4|26851.4|26871.4|26851.4|26867.3|26847.3|12
1727184750000|2024-09-24 13:32:30|26869.8|26849.8|26868.9|26848.9|26869.8|26849.8|26868.9|26848.9|11
1727184760000|2024-09-24 13:32:40|26867.3|26847.3|26854.8|26834.8|26867.3|26847.3|26854.8|26834.8|2
1727184770000|2024-09-24 13:32:50|||||||||1
1727184780000|2024-09-24 13:33:00|26856.4|26836.4|26849.8|26829.8|26856.4|26836.4|26849.8|26829.8|6
1727184790000|2024-09-24 13:33:10|26848.9|26828.9|26851.4|26831.4|26851.4|26831.4|26848.9|26828.9|14
1727184800000|2024-09-24 13:33:20|||||||||2
1727184820000|2024-09-24 13:33:40|26846.4|26826.4|26841.4|26821.4|26846.4|26826.4|26841.4|26821.4|3
1727184830000|2024-09-24 13:33:50|26836.4|26816.4|26827.7|26807.7|26836.4|26816.4|26827.7|26807.7|71
1727184840000|2024-09-24 13:34:00|26825.8|26805.8|26785.8|26765.8|26827.7|26805.8|26785.8|26765.8|12
1727184850000|2024-09-24 13:34:10|26782.7|26762.7|26774.6|26754.6|26784.2|26764.2|26774.6|26754.6|21
1727184860000|2024-09-24 13:34:20|26771.7|26751.7|26764.2|26744.2|26771.7|26751.7|26764.2|26744.2|2
1727184870000|2024-09-24 13:34:30|26735.2|26695.2|26710.8|26690.8|26735.2|26695.2|26705.2|26685.2|73
1727184880000|2024-09-24 13:34:40|26713.3|26693.3|26722|26702|26722|26702|26713.3|26693.3|11
1727184890000|2024-09-24 13:34:50|26728.3|26688.3|26728.6|26688.6|26728.6|26695.2|26715.2|26688.3|8
1727184900000|2024-09-24 13:35:00|26731.7|26708.6|26731.7|26711.7|26731.7|26711.7|26731.7|26708.6|3
1727184910000|2024-09-24 13:35:10|26734.6|26714.6|26709.5|26689.5|26734.6|26714.6|26709.5|26689.5|26
1727184920000|2024-09-24 13:35:20|26711|26691|26698.6|26678.6|26711|26691|26698.6|26678.6|3
1727184930000|2024-09-24 13:35:30|26696.1|26676.1|26690.2|26670.2|26696.1|26676.1|26690.2|26670.2|18
1727184940000|2024-09-24 13:35:40|||||||||6
1727184950000|2024-09-24 13:35:50|26692.7|26672.7|26692.7|26672.7|26692.7|26672.7|26692.7|26672.7|1
1727184960000|2024-09-24 13:36:00|26677.2|26657.2|26670.5|26650.5|26677.2|26657.2|26670.5|26650.5|77
1727184970000|2024-09-24 13:36:10|26644.9|26624.9|26614.6|26594.6|26644.9|26624.9|26612.7|26592.7|55
1727184980000|2024-09-24 13:36:20|26618.6|26598.6|26657.1|26637.1|26657.1|26637.1|26618.6|26598.6|16
1727184990000|2024-09-24 13:36:30|26658|26638|26659.6|26639.6|26659.6|26639.6|26658|26638|3
1727185000000|2024-09-24 13:36:40|26656.1|26636.1|26658.6|26638.6|26658.6|26638.6|26656.1|26636.1|3
1727185010000|2024-09-24 13:36:50|26655.5|26635.5|26643|26603|26655.5|26635.5|26633.6|26603|33
1727185020000|2024-09-24 13:37:00|26641.1|26601.1|26624.2|26584.2|26641.1|26604.6|26611.1|26584.2|9
1727185030000|2024-09-24 13:37:10|26626.1|26586.1|26616.1|26596.1|26626.7|26606.7|26613.6|26586.1|10
1727185040000|2024-09-24 13:37:20|26627.7|26587.7|26603.6|26583.6|26627.7|26597.1|26602.7|26582.7|9
1727185050000|2024-09-24 13:37:30|26604.6|26584.6|26617.1|26597.1|26617.1|26597.1|26604.6|26584.6|6
1727185060000|2024-09-24 13:37:40|26618.6|26598.6|26624.6|26604.6|26627.1|26607.1|26618.6|26598.6|8
1727185070000|2024-09-24 13:37:50|26626.7|26606.7|26623.6|26603.6|26626.7|26606.7|26623.6|26603.6|2
1727185080000|2024-09-24 13:38:00|||||||||3
1727185090000|2024-09-24 13:38:10|26627.1|26607.1|26645.5|26605.5|26645.5|26607.1|26627.1|26604.6|14
1727185100000|2024-09-24 13:38:20|26644.6|26604.6|26637.1|26617.1|26644.6|26617.1|26636.1|26604.6|3
1727185110000|2024-09-24 13:38:30|26635.2|26615.2|26653.6|26613.6|26653.6|26618.6|26633.6|26613.6|14
1727185120000|2024-09-24 13:38:40|26655.2|26615.2|26675.2|26655.2|26675.2|26655.2|26653.6|26615.2|11
1727185130000|2024-09-24 13:38:50|26676.1|26656.1|26654|26634|26676.1|26656.1|26654|26634|136
1727185140000|2024-09-24 13:39:00|26649|26629|26624|26604|26661.5|26629|26624|26600.5|15
1727185150000|2024-09-24 13:39:10|26622.4|26602.4|26622.4|26602.4|26624|26604|26622.4|26602.4|5
1727185160000|2024-09-24 13:39:20|26620.9|26600.9|26624|26604|26624|26604|26619|26599|16
1727185170000|2024-09-24 13:39:30|||||||||4
1727185180000|2024-09-24 13:39:40|26628|26608|26644|26624|26651.5|26631.5|26628|26608|24
1727185190000|2024-09-24 13:39:50|26647.1|26627.1|26663.4|26643.4|26663.4|26643.4|26647.1|26627.1|12
1727185200000|2024-09-24 13:40:00|26666.5|26646.5|26694|26674|26696.5|26676.5|26665.5|26645.5|23
1727185210000|2024-09-24 13:40:10|26690.5|26670.5|26663|26643|26690.5|26670.5|26663|26643|102
1727185220000|2024-09-24 13:40:20|26668|26648|26665.5|26645.5|26668|26648|26663|26643|2
1727185230000|2024-09-24 13:40:30|26668|26648|26673|26653|26673|26653|26668|26648|8
1727185240000|2024-09-24 13:40:40|26668|26648|26663|26643|26668|26648|26663|26643|5
1727185250000|2024-09-24 13:40:50|26662.1|26642.1|26662.1|26642.1|26662.1|26642.1|26662.1|26642.1|5
1727185260000|2024-09-24 13:41:00|26659|26639|26659|26639|26659|26639|26659|26639|9
1727185270000|2024-09-24 13:41:10|26653.4|26633.4|26650.5|26630.5|26653.4|26633.4|26650.5|26630.5|0
1727185280000|2024-09-24 13:41:20|26655.5|26635.5|26655.5|26635.5|26655.5|26635.5|26655.5|26635.5|0
1727185290000|2024-09-24 13:41:30|26658|26638|26658|26638|26658|26638|26658|26638|2
1727185300000|2024-09-24 13:41:40|26663|26643|26651.5|26631.5|26668|26648|26651.5|26631.5|14
1727185310000|2024-09-24 13:41:50|26650.5|26630.5|26644.6|26624.6|26650.5|26630.5|26644.6|26624.6|1
1727185320000|2024-09-24 13:42:00|||||||||3
1727185330000|2024-09-24 13:42:10|26639.6|26619.6|26627.1|26607.1|26639.6|26619.6|26627.1|26607.1|8
1727185340000|2024-09-24 13:42:20|26629.6|26609.6|26632.1|26612.1|26632.1|26612.1|26629.6|26609.6|1
1727185350000|2024-09-24 13:42:30|||||||||3
1727185360000|2024-09-24 13:42:40|26628|26608|26628|26608|26628|26608|26628|26608|1
1727185380000|2024-09-24 13:43:00|26623|26603|26623|26603|26625.5|26605.5|26623|26603|10
1727185390000|2024-09-24 13:43:10|||||||||2
1727185400000|2024-09-24 13:43:20|26622.1|26602.1|26619|26599|26622.1|26602.1|26619|26599|8
1727185410000|2024-09-24 13:43:30|26618|26598|26624.6|26604.6|26624.6|26604.6|26610.5|26590.5|88
1727185420000|2024-09-24 13:43:40|26626.1|26606.1|26626.1|26606.1|26626.1|26606.1|26626.1|26606.1|3
1727185430000|2024-09-24 13:43:50|||||||||1
1727185440000|2024-09-24 13:44:00|26628.6|26608.6|26655.2|26635.2|26655.2|26635.2|26621.1|26601.1|21
1727185450000|2024-09-24 13:44:10|26656.7|26636.7|26656.7|26636.7|26659.2|26639.2|26654.2|26634.2|4
1727185460000|2024-09-24 13:44:20|26658.3|26638.3|26659.2|26639.2|26659.2|26639.2|26658.3|26638.3|2
1727185470000|2024-09-24 13:44:30|26656.7|26636.7|26677.3|26657.3|26677.3|26657.3|26656.7|26636.7|17
1727185480000|2024-09-24 13:44:40|26679.2|26659.2|26681.7|26661.7|26681.7|26661.7|26676.7|26656.7|4
1727185490000|2024-09-24 13:44:50|26689.2|26669.2|26686.7|26666.7|26689.2|26669.2|26686.7|26666.7|7
1727185500000|2024-09-24 13:45:00|26683.6|26663.6|26689.8|26669.8|26689.8|26669.8|26674.2|26654.2|111
1727185510000|2024-09-24 13:45:10|26691.4|26671.4|26702.3|26682.3|26703.9|26683.9|26691.4|26671.4|39
1727185520000|2024-09-24 13:45:20|26703.9|26683.9|26701.4|26681.4|26704.8|26684.8|26701.4|26681.4|4
1727185530000|2024-09-24 13:45:30|26703.9|26683.9|26702.3|26682.3|26703.9|26683.9|26702.3|26682.3|1
1727185540000|2024-09-24 13:45:40|26703.9|26683.9|26702.3|26682.3|26703.9|26683.9|26702.3|26682.3|3
1727185550000|2024-09-24 13:45:50|26703.9|26683.9|26705.4|26685.4|26705.4|26685.4|26703.9|26683.9|1
1727185560000|2024-09-24 13:46:00|26706.4|26686.4|26702.3|26682.3|26711.4|26691.4|26702.3|26682.3|7
1727185570000|2024-09-24 13:46:10|26699.8|26679.8|26684.8|26664.8|26699.8|26679.8|26682.3|26662.3|5
1727185580000|2024-09-24 13:46:20|26687.9|26667.9|26692.3|26672.3|26692.3|26672.3|26687.9|26667.9|3
1727185590000|2024-09-24 13:46:30|26693.9|26673.9|26692.3|26672.3|26693.9|26673.9|26692.3|26672.3|0
1727185600000|2024-09-24 13:46:40|26693.9|26673.9|26694.8|26674.8|26694.8|26674.8|26693.9|26673.9|0
1727185620000|2024-09-24 13:47:00|||||||||2
1727185630000|2024-09-24 13:47:10|26693.3|26673.3|26692.3|26672.3|26693.3|26673.3|26692.3|26672.3|1
1727185640000|2024-09-24 13:47:20|26686.4|26666.4|26677.3|26657.3|26686.4|26666.4|26677.3|26657.3|2
1727185650000|2024-09-24 13:47:30|26674.2|26654.2|26664.2|26644.2|26674.2|26654.2|26664.2|26644.2|6
1727185660000|2024-09-24 13:47:40|26663.9|26643.9|26664.8|26644.8|26667.3|26647.3|26663.9|26643.9|12
1727185670000|2024-09-24 13:47:50|26667.9|26647.9|26664.8|26644.8|26668.3|26648.3|26662.3|26642.3|3
1727185680000|2024-09-24 13:48:00|26663.3|26643.3|26667.3|26647.3|26667.3|26647.3|26662.3|26642.3|2
1727185700000|2024-09-24 13:48:20|26678.3|26658.3|26679.8|26659.8|26682.3|26662.3|26678.3|26658.3|13
1727185710000|2024-09-24 13:48:30|26676.7|26656.7|26677.3|26657.3|26679.8|26659.8|26676.7|26656.7|2
1727185720000|2024-09-24 13:48:40|26679.8|26659.8|26680.8|26660.8|26680.8|26660.8|26679.8|26659.8|2
1727185740000|2024-09-24 13:49:00|26682.3|26662.3|26687.3|26667.3|26687.3|26667.3|26682.3|26662.3|4
1727185750000|2024-09-24 13:49:10|26688.9|26668.9|26688.9|26668.9|26688.9|26668.9|26688.9|26668.9|4
1727185760000|2024-09-24 13:49:20|26692|26672|26695.4|26675.4|26695.4|26675.4|26692|26672|50
1727185770000|2024-09-24 13:49:30|26693.9|26673.9|26674.5|26654.5|26693.9|26673.9|26674.5|26654.5|4
1727185790000|2024-09-24 13:49:50|26672.9|26652.9|26673.9|26653.9|26673.9|26653.9|26672.9|26652.9|0
1727185800000|2024-09-24 13:50:00|||||||||1
1727185810000|2024-09-24 13:50:10|26670.4|26650.4|26654.8|26634.8|26670.4|26650.4|26653.3|26633.3|9
1727185820000|2024-09-24 13:50:20|26653.9|26633.9|26653.9|26633.9|26653.9|26633.9|26653.9|26633.9|1
1727185830000|2024-09-24 13:50:30|26649.8|26629.8|26651.4|26631.4|26653.9|26633.9|26649.8|26629.8|12
1727185840000|2024-09-24 13:50:40|26635.9|26615.9|26618.3|26598.3|26635.9|26615.9|26618.3|26598.3|1
1727185850000|2024-09-24 13:50:50|||||||||2
1727185860000|2024-09-24 13:51:00|26608.3|26588.3|26609.8|26589.8|26609.8|26589.8|26602.3|26582.3|51
1727185870000|2024-09-24 13:51:10|26611.3|26591.3|26611.3|26591.3|26611.3|26591.3|26611.3|26591.3|7
1727185880000|2024-09-24 13:51:20|26612.9|26592.9|26613.8|26593.8|26613.8|26593.8|26612.9|26592.9|0
1727185890000|2024-09-24 13:51:30|||||||||1
1727185900000|2024-09-24 13:51:40|26617.3|26597.3|26624.8|26604.8|26624.8|26604.8|26617.3|26597.3|1
1727185930000|2024-09-24 13:52:10|26659.8|26599.8|26659.8|26599.8|26659.8|26599.8|26659.8|26599.8|4
1727185940000|2024-09-24 13:52:20|26646|26626|26651.3|26631.3|26651.3|26631.3|26646|26626|2
1727185950000|2024-09-24 13:52:30|26652.3|26632.3|26654.8|26634.8|26654.8|26634.8|26650.7|26630.7|3
1727185960000|2024-09-24 13:52:40|26659.8|26639.8|26662.3|26642.3|26662.3|26642.3|26659.8|26639.8|2
1727185970000|2024-09-24 13:52:50|26660.7|26640.7|26659.8|26639.8|26660.7|26640.7|26659.8|26639.8|0
1727185980000|2024-09-24 13:53:00|26662.3|26642.3|26664.8|26644.8|26664.8|26644.8|26661.3|26641.3|4
1727185990000|2024-09-24 13:53:10|26665.7|26645.7|26663.8|26643.8|26665.7|26645.7|26663.8|26643.8|33
1727186000000|2024-09-24 13:53:20|26665.4|26645.4|26649.2|26629.2|26665.4|26645.4|26649.2|26629.2|3
1727186010000|2024-09-24 13:53:30|26650.7|26630.7|26646.3|26626.3|26650.7|26630.7|26646.3|26626.3|5
1727186020000|2024-09-24 13:53:40|26644.8|26624.8|26644.8|26624.8|26644.8|26624.8|26644.8|26624.8|1
1727186030000|2024-09-24 13:53:50|26642.3|26622.3|26642.3|26622.3|26642.3|26622.3|26642.3|26622.3|3
1727186060000|2024-09-24 13:54:20|26637.3|26617.3|26630.4|26610.4|26637.3|26617.3|26630.4|26610.4|3
1727186070000|2024-09-24 13:54:30|26638.8|26598.8|26623.8|26603.8|26638.8|26603.8|26623.8|26598.8|1
1727186080000|2024-09-24 13:54:40|26622.3|26602.3|26615.7|26595.7|26622.3|26602.3|26615.7|26595.7|18
1727186100000|2024-09-24 13:55:00|26616.7|26596.7|26615.7|26595.7|26616.7|26596.7|26615.7|26595.7|2
1727186110000|2024-09-24 13:55:10|26617.3|26597.3|26618.2|26598.2|26618.2|26598.2|26617.3|26597.3|2
1727186120000|2024-09-24 13:55:20|26625.7|26605.7|26636.7|26616.7|26636.7|26616.7|26625.7|26605.7|2
1727186130000|2024-09-24 13:55:30|26641.7|26621.7|26649.2|26629.2|26649.2|26629.2|26641.7|26621.7|4
1727186140000|2024-09-24 13:55:40|26650.7|26630.7|26650.7|26630.7|26650.7|26630.7|26650.7|26630.7|10
1727186150000|2024-09-24 13:55:50|26649.2|26629.2|26674.8|26654.8|26677.5|26654.8|26643.2|26617.5|7
1727186160000|2024-09-24 13:56:00|26676.3|26656.3|26680.4|26660.4|26680.4|26660.4|26676.3|26656.3|1
1727186170000|2024-09-24 13:56:10|26682.3|26662.3|26692.3|26672.3|26692.3|26672.3|26682.3|26662.3|11
1727186180000|2024-09-24 13:56:20|26689.2|26669.2|26684.8|26664.8|26689.2|26669.2|26684.8|26664.8|1
1727186190000|2024-09-24 13:56:30|26687.3|26667.3|26692.3|26672.3|26692.3|26672.3|26687.3|26667.3|4
1727186200000|2024-09-24 13:56:40|||||||||5
1727186210000|2024-09-24 13:56:50|26693.2|26673.2|26693.2|26673.2|26694.8|26674.8|26693.2|26673.2|1
1727186220000|2024-09-24 13:57:00|26692.3|26672.3|26696.3|26676.3|26696.3|26676.3|26692.3|26672.3|8
1727186230000|2024-09-24 13:57:10|26698.8|26678.8|26704.8|26684.8|26705.4|26685.4|26698.8|26678.8|2
1727186240000|2024-09-24 13:57:20|26709.8|26689.8|26729.4|26709.4|26729.4|26709.4|26709.8|26689.8|17
1727186250000|2024-09-24 13:57:30|26731|26711|26719.8|26679.8|26734.4|26714.4|26718.6|26679.8|4
1727186260000|2024-09-24 13:57:40|26705.1|26685.1|26689.4|26669.4|26705.1|26685.1|26689.4|26669.4|7
1727186270000|2024-09-24 13:57:50|26684.8|26664.8|26682.3|26662.3|26684.8|26664.8|26682.3|26662.3|15
1727186280000|2024-09-24 13:58:00|26679.8|26659.8|26679.8|26659.8|26679.8|26659.8|26679.8|26659.8|0
1727186290000|2024-09-24 13:58:10|26681.3|26661.3|26706.9|26666.9|26706.9|26666.9|26681.3|26661.3|3
1727186300000|2024-09-24 13:58:20|26708.5|26668.5|26708.5|26668.5|26708.5|26668.5|26708.5|26668.5|0
1727186310000|2024-09-24 13:58:30|26711.3|26671.3|26709.8|26669.8|26711.3|26671.3|26709.8|26669.8|2
1727186320000|2024-09-24 13:58:40|26708.8|26668.8|26709.8|26669.8|26709.8|26669.8|26708.8|26668.8|1
1727186330000|2024-09-24 13:58:50|26697.3|26677.3|26694.8|26674.8|26697.3|26677.3|26694.8|26674.8|2
1727186340000|2024-09-24 13:59:00|26689.8|26669.8|26689.8|26669.8|26689.8|26669.8|26688.2|26668.2|5
1727186350000|2024-09-24 13:59:10|26691.3|26671.3|26691.3|26671.3|26691.3|26671.3|26691.3|26671.3|0
1727186360000|2024-09-24 13:59:20|||||||||1
1727186370000|2024-09-24 13:59:30|26696|26676|26702.3|26682.3|26703.8|26683.8|26696|26676|5
1727186380000|2024-09-24 13:59:40|26704.8|26684.8|26710.4|26690.4|26710.4|26690.4|26704.8|26684.8|1
1727186390000|2024-09-24 13:59:50|26711.3|26691.3|26714.8|26694.8|26722.9|26694.8|26711.3|26682.9|6
1727186400000|2024-09-24 14:00:00|26717.3|26697.3|26718.8|26698.8|26718.8|26698.8|26717.3|26697.3|4
1727186410000|2024-09-24 14:00:10|26719.2|26699.2|26717.3|26697.3|26719.2|26699.2|26717.3|26697.3|8
1727186420000|2024-09-24 14:00:20|26716.3|26696.3|26693.8|26673.8|26716.3|26696.3|26693.8|26673.8|3
1727186430000|2024-09-24 14:00:30|26697.3|26677.3|26702.3|26682.3|26702.3|26682.3|26697.3|26677.3|2
1727186440000|2024-09-24 14:00:40|26704.8|26684.8|26709.8|26689.8|26709.8|26689.8|26704.8|26684.8|2
1727186450000|2024-09-24 14:00:50|26712.3|26692.3|26712.3|26692.3|26712.3|26692.3|26712.3|26692.3|0
1727186470000|2024-09-24 14:01:10|26713.8|26693.8|26736.3|26716.3|26736.3|26716.3|26713.8|26693.8|2
1727186480000|2024-09-24 14:01:20|26738.8|26718.8|26739.8|26719.8|26739.8|26719.8|26738.8|26718.8|0
1727186490000|2024-09-24 14:01:30|26745.4|26725.4|26737.3|26717.3|26764.8|26744.8|26737.3|26717.3|13
1727186500000|2024-09-24 14:01:40|26736.3|26716.3|26724.8|26704.8|26736.3|26716.3|26724.8|26704.8|4
1727186510000|2024-09-24 14:01:50|26722.3|26702.3|26728.8|26708.8|26728.8|26708.8|26718.8|26698.8|5
1727186520000|2024-09-24 14:02:00|26731.3|26711.3|26732.3|26712.3|26732.3|26712.3|26731.3|26711.3|0
1727186540000|2024-09-24 14:02:20|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|2
1727186550000|2024-09-24 14:02:30|26736.3|26716.3|26776|26756|26776|26756|26736.3|26716.3|55
1727186560000|2024-09-24 14:02:40|26777.9|26757.9|26806|26766|26814.4|26794.4|26770.4|26750.4|58
1727186570000|2024-09-24 14:02:50|26794.4|26774.4|26777.9|26757.9|26794.4|26774.4|26777.9|26757.9|10
1727186580000|2024-09-24 14:03:00|26792.5|26752.5|26793.8|26773.8|26802.9|26776.3|26791.3|26752.5|15
1727186590000|2024-09-24 14:03:10|26791.9|26771.9|26775.4|26755.4|26791.9|26771.9|26775.4|26755.4|6
1727186600000|2024-09-24 14:03:20|26777.9|26757.9|26782.9|26762.9|26782.9|26762.9|26768.8|26748.8|27
1727186610000|2024-09-24 14:03:30|26781.3|26761.3|26769.4|26749.4|26781.3|26761.3|26769.4|26749.4|16
1727186620000|2024-09-24 14:03:40|26772.5|26752.5|26772.9|26752.9|26774.4|26754.4|26772.5|26752.5|1
1727186630000|2024-09-24 14:03:50|26771.3|26751.3|26772.9|26752.9|26772.9|26752.9|26769.4|26749.4|1
1727186640000|2024-09-24 14:04:00|26776|26756|26790.4|26770.4|26791.9|26771.9|26776|26756|9
1727186650000|2024-09-24 14:04:10|26791.9|26771.9|26792.9|26772.9|26792.9|26772.9|26791.9|26771.9|1
1727186660000|2024-09-24 14:04:20|||||||||3
1727186670000|2024-09-24 14:04:30|26791.3|26771.3|26789.8|26769.8|26791.3|26771.3|26789.8|26769.8|0
1727186680000|2024-09-24 14:04:40|26785.4|26765.4|26782.9|26762.9|26785.4|26765.4|26781.9|26761.9|3
1727186700000|2024-09-24 14:05:00|26780.4|26760.4|26770.4|26750.4|26780.4|26760.4|26770.4|26750.4|5
1727186710000|2024-09-24 14:05:10|||||||||2
1727186720000|2024-09-24 14:05:20|26767.3|26747.3|26762.3|26742.3|26767.3|26747.3|26762.3|26742.3|5
1727186730000|2024-09-24 14:05:30|26759.8|26739.8|26771.3|26751.3|26771.3|26751.3|26759.8|26739.8|13
1727186740000|2024-09-24 14:05:40|26776.3|26756.3|26783.8|26763.8|26783.8|26763.8|26776.3|26756.3|7
1727186750000|2024-09-24 14:05:50|26781.3|26761.3|26781.3|26761.3|26781.3|26761.3|26781.3|26761.3|2
1727186760000|2024-09-24 14:06:00|26778.8|26758.8|26778.8|26758.8|26778.8|26758.8|26778.8|26758.8|0
1727186770000|2024-09-24 14:06:10|26780.4|26760.4|26781.3|26761.3|26781.3|26761.3|26780.4|26760.4|0
1727186780000|2024-09-24 14:06:20|26779.8|26759.8|26781.3|26761.3|26781.3|26761.3|26778.8|26758.8|2
1727186790000|2024-09-24 14:06:30|26782.9|26762.9|26786.3|26766.3|26786.3|26766.3|26782.9|26762.9|6
1727186800000|2024-09-24 14:06:40|26789.2|26769.2|26789.2|26769.2|26789.2|26769.2|26789.2|26769.2|0
1727186810000|2024-09-24 14:06:50|26803.8|26763.8|26806.3|26786.3|26806.3|26786.3|26798.8|26763.8|7
1727186820000|2024-09-24 14:07:00|26811.3|26791.3|26811.3|26791.3|26811.3|26791.3|26811.3|26791.3|3
1727186830000|2024-09-24 14:07:10|26809.8|26789.8|26784.8|26764.8|26809.8|26789.8|26784.8|26764.8|19
1727186840000|2024-09-24 14:07:20|26786.3|26766.3|26783.8|26763.8|26786.3|26766.3|26783.8|26763.8|1
1727186860000|2024-09-24 14:07:40|26781.9|26761.9|26769.8|26749.8|26785.7|26761.9|26769.8|26744.8|2
1727186870000|2024-09-24 14:07:50|26763.8|26743.8|26763.8|26743.8|26763.8|26743.8|26763.8|26743.8|0
1727186880000|2024-09-24 14:08:00|26762.3|26742.3|26762.3|26742.3|26762.3|26742.3|26762.3|26742.3|0
1727186890000|2024-09-24 14:08:10|26758.8|26738.8|26758.8|26738.8|26758.8|26738.8|26758.8|26738.8|4
1727186900000|2024-09-24 14:08:20|26756.3|26736.3|26753.8|26733.8|26756.3|26736.3|26753.8|26733.8|1
1727186910000|2024-09-24 14:08:30|26756.3|26736.3|26764.8|26744.8|26764.8|26744.8|26756.3|26736.3|1
1727186920000|2024-09-24 14:08:40|26765.7|26745.7|26765.7|26745.7|26765.7|26745.7|26765.7|26745.7|3
1727186930000|2024-09-24 14:08:50|26768.2|26748.2|26768.2|26748.2|26768.2|26748.2|26768.2|26748.2|1
1727186940000|2024-09-24 14:09:00|26765.7|26745.7|26767.3|26747.3|26767.3|26747.3|26765.7|26745.7|2
1727186950000|2024-09-24 14:09:10|26769.8|26749.8|26769.8|26749.8|26769.8|26749.8|26769.8|26749.8|0
1727186960000|2024-09-24 14:09:20|26770.7|26750.7|26782.3|26762.3|26782.3|26762.3|26770.7|26750.7|3
1727186980000|2024-09-24 14:09:40|26784.8|26764.8|26784.8|26764.8|26784.8|26764.8|26784.8|26764.8|0
1727187000000|2024-09-24 14:10:00|26781.3|26761.3|26779.8|26759.8|26781.3|26761.3|26779.8|26759.8|6
1727187010000|2024-09-24 14:10:10|26784.8|26764.8|26781.7|26761.7|26788.2|26768.2|26781.7|26761.7|8
1727187020000|2024-09-24 14:10:20|26779.8|26759.8|26773.2|26753.2|26779.8|26759.8|26773.2|26753.2|3
1727187030000|2024-09-24 14:10:30|||||||||3
1727187060000|2024-09-24 14:11:00|26775.1|26755.1|26795.7|26755.7|26798.2|26758.2|26775.1|26752.9|1
1727187070000|2024-09-24 14:11:10|26794.8|26774.8|26813.8|26793.8|26813.8|26793.8|26794.8|26771.3|18
1727187080000|2024-09-24 14:11:20|26812.3|26792.3|26807.3|26787.3|26812.3|26792.3|26807.3|26787.3|3
1727187090000|2024-09-24 14:11:30|26804.8|26784.8|26804.8|26784.8|26806.3|26786.3|26804.8|26784.8|0
1727187100000|2024-09-24 14:11:40|26798.6|26778.6|26795.7|26775.7|26798.6|26778.6|26795.7|26775.7|3
1727187110000|2024-09-24 14:11:50|26794.8|26774.8|26797.3|26777.3|26797.3|26777.3|26794.8|26774.8|12
1727187120000|2024-09-24 14:12:00|26798.8|26778.8|26803.8|26783.8|26803.8|26783.8|26798.8|26778.8|0
1727187130000|2024-09-24 14:12:10|26806.3|26786.3|26810.4|26790.4|26810.4|26790.4|26806.3|26786.3|3
1727187140000|2024-09-24 14:12:20|26810.7|26790.7|26809.8|26789.8|26810.7|26790.7|26809.8|26789.8|2
1727187160000|2024-09-24 14:12:40|26808.2|26788.2|26808.8|26788.8|26808.8|26788.8|26807.3|26787.3|1
1727187170000|2024-09-24 14:12:50|26807.3|26787.3|26793.8|26773.8|26807.3|26787.3|26793.8|26773.8|7
1727187180000|2024-09-24 14:13:00|26792.3|26772.3|26792.3|26772.3|26793.8|26773.8|26792.3|26772.3|0
1727187190000|2024-09-24 14:13:10|26789.8|26769.8|26789.8|26769.8|26789.8|26769.8|26789.8|26769.8|1
1727187200000|2024-09-24 14:13:20|26788.2|26768.2|26782.3|26762.3|26788.2|26768.2|26782.3|26762.3|0
1727187210000|2024-09-24 14:13:30|26780.7|26760.7|26779.8|26759.8|26780.7|26760.7|26779.8|26759.8|0
1727187220000|2024-09-24 14:13:40|||||||||2
1727187230000|2024-09-24 14:13:50|26777.3|26757.3|26774.8|26754.8|26777.3|26757.3|26774.8|26754.8|1
1727187240000|2024-09-24 14:14:00|26773.8|26753.8|26757.3|26737.3|26773.8|26753.8|26756.7|26736.7|6
1727187250000|2024-09-24 14:14:10|26758.8|26738.8|26763.8|26743.8|26763.8|26743.8|26758.8|26738.8|0
1727187270000|2024-09-24 14:14:30|26768.8|26748.8|26774.8|26754.8|26774.8|26754.8|26768.8|26748.8|1
1727187280000|2024-09-24 14:14:40|26777.3|26757.3|26779.8|26759.8|26779.8|26759.8|26777.3|26757.3|0
1727187300000|2024-09-24 14:15:00|26777.3|26757.3|26789.8|26769.8|26789.8|26769.8|26777.3|26757.3|6
1727187320000|2024-09-24 14:15:20|26788.2|26768.2|26787.3|26767.3|26788.2|26768.2|26787.3|26767.3|0
1727187330000|2024-09-24 14:15:30|26785.7|26765.7|26787.3|26767.3|26787.3|26767.3|26785.7|26765.7|1
1727187350000|2024-09-24 14:15:50|26780.1|26760.1|26779.2|26759.2|26780.1|26760.1|26777.6|26757.6|42
1727187360000|2024-09-24 14:16:00|26777.6|26757.6|26776.7|26756.7|26777.6|26757.6|26776.7|26756.7|0
1727187370000|2024-09-24 14:16:10|26778.2|26758.2|26783.2|26763.2|26783.2|26763.2|26778.2|26758.2|2
1727187380000|2024-09-24 14:16:20|||||||||2
1727187400000|2024-09-24 14:16:40|26784.2|26764.2|26793.2|26773.2|26793.2|26773.2|26784.2|26764.2|1
1727187420000|2024-09-24 14:17:00|||||||||2
1727187430000|2024-09-24 14:17:10|26790.7|26770.7|26794.2|26774.2|26794.2|26774.2|26790.7|26770.7|2
1727187440000|2024-09-24 14:17:20|26795.7|26775.7|26795.7|26775.7|26795.7|26775.7|26795.7|26775.7|3
1727187450000|2024-09-24 14:17:30||26755.7||26755.7||26755.7||26755.7|5
1727187460000|2024-09-24 14:17:40|26794.8|26754.8|26794.8|26754.8|26795.7|26755.7|26794.8|26754.8|2
1727187480000|2024-09-24 14:18:00|26780.7|26760.7|26776.7|26756.7|26783.2|26763.2|26776.7|26756.7|3
1727187490000|2024-09-24 14:18:10|26781.7|26761.7|26781.7|26761.7|26781.7|26761.7|26781.7|26761.7|0
1727187500000|2024-09-24 14:18:20|26795.7|26775.7|26798.2|26778.2|26798.2|26778.2|26795.7|26775.7|2
1727187510000|2024-09-24 14:18:30|26799.8|26779.8|26800.7|26780.7|26800.7|26780.7|26799.8|26779.8|6
1727187530000|2024-09-24 14:18:50|||||||||3
1727187540000|2024-09-24 14:19:00|26801.7|26781.7|26790.7|26770.7|26801.7|26781.7|26787.6|26767.6|6
1727187550000|2024-09-24 14:19:10|26793.8|26773.8|26795.7|26775.7|26795.7|26775.7|26793.8|26773.8|0
1727187580000|2024-09-24 14:19:40|26797.3|26777.3|26799.2|26779.2|26799.2|26779.2|26797.3|26777.3|0
1727187600000|2024-09-24 14:20:00|26804.2|26784.2|26790.1|26770.1|26824.8|26804.8|26790.1|26770.1|20
1727187610000|2024-09-24 14:20:10|26789.2|26769.2|26786.7|26766.7|26789.2|26769.2|26786.7|26766.7|0
1727187620000|2024-09-24 14:20:20|26791.7|26771.7|26785.1|26765.1|26793.2|26773.2|26785.1|26765.1|6
1727187630000|2024-09-24 14:20:30|26783.6|26763.6|26783.6|26763.6|26783.6|26763.6|26783.6|26763.6|1
1727187640000|2024-09-24 14:20:40|26785.1|26765.1|26782.6|26762.6|26785.1|26765.1|26782.6|26762.6|8
1727187650000|2024-09-24 14:20:50|26786.7|26766.7|26786.7|26766.7|26786.7|26766.7|26786.7|26766.7|3
1727187660000|2024-09-24 14:21:00|26788.2|26768.2|26789.2|26769.2|26789.2|26769.2|26786.7|26766.7|0
1727187680000|2024-09-24 14:21:20|26787.6|26767.6|26786.7|26766.7|26787.6|26767.6|26786.7|26766.7|1
1727187690000|2024-09-24 14:21:30|26788.2|26768.2|26786.7|26766.7|26788.2|26768.2|26786.7|26766.7|1
1727187700000|2024-09-24 14:21:40|26779.2|26759.2|26779.2|26759.2|26779.2|26759.2|26779.2|26759.2|3
1727187720000|2024-09-24 14:22:00|26776.3|26756.3|26776.3|26756.3|26776.3|26756.3|26776.3|26756.3|0
1727187730000|2024-09-24 14:22:10|26770.1|26750.1|26765.1|26745.1|26770.1|26750.1|26765.1|26745.1|15
1727187740000|2024-09-24 14:22:20|26761.1|26701.1|26723.6|26703.6|26761.1|26705.5|26723.6|26701.1|6
1727187750000|2024-09-24 14:22:30|26722|26702|26711.1|26691.1|26722|26702|26711.1|26691.1|3
1727187760000|2024-09-24 14:22:40|26703.6|26683.6|26698.6|26678.6|26703.6|26683.6|26693.6|26673.6|15
1727187770000|2024-09-24 14:22:50|26700.1|26680.1|26696.1|26676.1|26700.1|26680.1|26696.1|26676.1|0
1727187780000|2024-09-24 14:23:00|26693.6|26673.6|26696.1|26676.1|26696.1|26676.1|26693.6|26673.6|0
1727187790000|2024-09-24 14:23:10|26698.6|26678.6|26708.6|26688.6|26712.6|26688.6|26697|26671.6|9
1727187800000|2024-09-24 14:23:20|26710.1|26690.1|26708.6|26688.6|26710.1|26690.1|26708.6|26688.6|2
1727187820000|2024-09-24 14:23:40|26705.5|26685.5|26703.6|26683.6|26705.5|26685.5|26702.6|26682.6|8
1727187830000|2024-09-24 14:23:50|26698.6|26678.6|26691.1|26671.1|26698.6|26678.6|26684.5|26664.5|90
1727187840000|2024-09-24 14:24:00|26692|26672|26675.1|26655.1|26695.1|26675.1|26675.1|26648.6|4
1727187850000|2024-09-24 14:24:10|26672.6|26652.6|26672.6|26652.6|26672.6|26652.6|26672.6|26652.6|1
1727187860000|2024-09-24 14:24:20|26675.1|26655.1|26675.1|26655.1|26675.1|26655.1|26675.1|26655.1|0
1727187870000|2024-09-24 14:24:30|26673.5|26653.5|26672.6|26652.6|26673.5|26653.5|26672.6|26652.6|0
1727187880000|2024-09-24 14:24:40|26671|26651|26669.5|26649.5|26672.6|26652.6|26669.5|26649.5|1
1727187890000|2024-09-24 14:24:50|26672.6|26652.6|26670.1|26650.1|26672.6|26652.6|26670.1|26650.1|0
1727187900000|2024-09-24 14:25:00|26671|26651|26678.5|26658.5|26678.5|26658.5|26671|26651|8
1727187910000|2024-09-24 14:25:10|26677.6|26657.6|26676|26656|26677.6|26657.6|26676|26656|4
1727187930000|2024-09-24 14:25:30|||||||||2
1727187940000|2024-09-24 14:25:40|26673.5|26653.5|26653.5|26633.5|26673.5|26653.5|26653.5|26633.5|7
1727187950000|2024-09-24 14:25:50|26652|26632|26652|26632|26652|26632|26652|26632|2
1727187960000|2024-09-24 14:26:00|26655.1|26635.1|26657.6|26637.6|26659.1|26639.1|26655.1|26635.1|3
1727187970000|2024-09-24 14:26:10|||||||||1
1727187980000|2024-09-24 14:26:20|26660.1|26640.1|26666|26646|26666|26646|26660.1|26640.1|5
1727187990000|2024-09-24 14:26:30|26663.5|26643.5|26655.1|26635.1|26665.4|26643.5|26655.1|26623.5|3
1727188000000|2024-09-24 14:26:40|26653.5|26633.5|26651.6|26631.6|26653.5|26633.5|26651.6|26631.6|7
1727188030000|2024-09-24 14:27:10|26653.2|26633.2|26655.1|26635.1|26655.1|26635.1|26653.2|26633.2|0
1727188050000|2024-09-24 14:27:30|26667.6|26627.6|26657|26637|26667.6|26639.1|26656|26627.6|0
1727188060000|2024-09-24 14:27:40|26660.1|26640.1|26657|26637|26661|26641|26657|26637|1
1727188070000|2024-09-24 14:27:50|26661|26641|26661|26641|26661|26641|26661|26641|2
1727188080000|2024-09-24 14:28:00|26660.1|26640.1|26660.1|26640.1|26660.1|26640.1|26660.1|26640.1|1
1727188090000|2024-09-24 14:28:10|26661|26641|26661|26641|26661|26641|26661|26641|0
1727188100000|2024-09-24 14:28:20|26660.1|26640.1|26658.5|26638.5|26660.1|26640.1|26658.5|26638.5|0
1727188110000|2024-09-24 14:28:30|26681|26661|26688.5|26668.5|26688.5|26668.5|26681|26661|7
1727188130000|2024-09-24 14:28:50|26691.6|26671.6|26693.5|26673.5|26693.5|26673.5|26691.6|26671.6|1
1727188150000|2024-09-24 14:29:10|26692|26672|26692|26672|26692|26672|26692|26672|1
1727188160000|2024-09-24 14:29:20|26690.4|26670.4|26689.5|26669.5|26690.4|26670.4|26689.5|26669.5|0
1727188170000|2024-09-24 14:29:30|26687|26667|26687|26667|26687|26667|26687|26667|9
1727188190000|2024-09-24 14:29:50|26688.5|26668.5|26696.6|26676.6|26696.6|26676.6|26688.5|26668.5|6
1727188200000|2024-09-24 14:30:00|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|26696|26676|2
1727188210000|2024-09-24 14:30:10|26727.4|26707.4|26707.9|26687.9|26746|26723.5|26707.9|26687.9|131
1727188220000|2024-09-24 14:30:20|26706|26686|26707.6|26687.6|26707.6|26687.6|26705.1|26685.1|144
1727188230000|2024-09-24 14:30:30|26709.5|26689.5|26725.4|26685.4|26725.4|26691|26709.5|26682.6|3
1727188240000|2024-09-24 14:30:40|26717|26697|26718.5|26698.5|26718.5|26698.5|26717|26697|0
1727188250000|2024-09-24 14:30:50|||||||||1
1727188260000|2024-09-24 14:31:00|26719.5|26699.5|26719.5|26699.5|26719.5|26699.5|26719.5|26699.5|1
1727188270000|2024-09-24 14:31:10|26720.4|26700.4|26738.5|26718.5|26738.5|26718.5|26720.4|26700.4|3
1727188280000|2024-09-24 14:31:20|26745.1|26725.1|26749.1|26729.1|26749.1|26729.1|26745.1|26725.1|2
1727188290000|2024-09-24 14:31:30|26750.7|26730.7|26752.6|26732.6|26754.1|26734.1|26750.7|26730.7|7
1727188300000|2024-09-24 14:31:40|||||||||4
1727188310000|2024-09-24 14:31:50|26755.1|26735.1|26735.1|26715.1|26756|26736|26735.1|26715.1|6
1727188320000|2024-09-24 14:32:00|26732|26712|26730.1|26710.1|26732|26712|26730.1|26710.1|1
1727188330000|2024-09-24 14:32:10|26727.6|26707.6|26720.1|26700.1|26727.6|26707.6|26720.1|26700.1|3
1727188350000|2024-09-24 14:32:30|26717|26697|26710.1|26690.1|26717.6|26697.6|26710.1|26690.1|9
1727188360000|2024-09-24 14:32:40|26709.1|26689.1|26706|26686|26709.1|26689.1|26706|26686|1
1727188370000|2024-09-24 14:32:50|26707.6|26687.6|26708.5|26688.5|26708.5|26688.5|26707.6|26687.6|0
1727188390000|2024-09-24 14:33:10|26707|26687|26715.1|26695.1|26715.1|26695.1|26706|26686|6
1727188400000|2024-09-24 14:33:20|26716|26696|26706|26686|26716|26696|26706|26686|2
1727188420000|2024-09-24 14:33:40|26707.6|26687.6|26707.6|26687.6|26707.6|26687.6|26707.6|26687.6|4
1727188440000|2024-09-24 14:34:00|26706|26686|26707.6|26687.6|26707.6|26687.6|26706|26686|0
1727188460000|2024-09-24 14:34:20|26705.1|26685.1|26672.6|26652.6|26705.1|26685.1|26670.1|26650.1|21
1727188470000|2024-09-24 14:34:30|26673.5|26653.5|26698.5|26678.5|26704.7|26678.5|26673.5|26644.7|11
1727188480000|2024-09-24 14:34:40|||||||||2
1727188490000|2024-09-24 14:34:50|26702.6|26682.6|26702|26682|26703.5|26683.5|26702|26682|1
1727188510000|2024-09-24 14:35:10|26703.5|26683.5|26703.5|26683.5|26703.5|26683.5|26703.5|26683.5|4
1727188520000|2024-09-24 14:35:20|26700.4|26680.4|26733.5|26713.5|26740.1|26720.1|26698.5|26671.6|18
1727188530000|2024-09-24 14:35:30|26728.5|26708.5|26727.6|26707.6|26728.5|26708.5|26727.6|26707.6|0
1727188540000|2024-09-24 14:35:40|26726|26706|26722.6|26702.6|26726|26706|26722.6|26702.6|4
1727188560000|2024-09-24 14:36:00|26719.5|26699.5|26702.6|26682.6|26719.5|26699.5|26698.5|26678.5|13
1727188570000|2024-09-24 14:36:10|26705.1|26685.1|26703.5|26683.5|26706|26686|26703.5|26683.5|2
1727188600000|2024-09-24 14:36:40|26698.5|26678.5|26691|26671|26698.5|26678.5|26691|26671|4
1727188620000|2024-09-24 14:37:00|26688.5|26668.5|26688.5|26668.5|26688.5|26668.5|26688.5|26668.5|1
1727188630000|2024-09-24 14:37:10|26687|26667|26676|26656|26687|26667|26676|26656|2
1727188640000|2024-09-24 14:37:20|26674.5|26654.5|26670.1|26650.1|26674.5|26654.5|26670.1|26650.1|4
1727188650000|2024-09-24 14:37:30|26682.6|26642.6|26683.5|26663.5|26683.5|26663.5|26681.6|26642.6|7
1727188660000|2024-09-24 14:37:40|26686.6|26666.6|26688.5|26668.5|26688.5|26668.5|26686.6|26666.6|0
1727188670000|2024-09-24 14:37:50|26690.1|26670.1|26692.6|26672.6|26692.6|26672.6|26690.1|26670.1|0
1727188680000|2024-09-24 14:38:00|26694.5|26674.5|26727.6|26707.6|26727.6|26707.6|26694.5|26674.5|54
1727188690000|2024-09-24 14:38:10|26729.1|26709.1|26736.6|26716.6|26739.1|26719.1|26729.1|26709.1|1
1727188700000|2024-09-24 14:38:20|26738.2|26718.2|26738.2|26718.2|26738.2|26718.2|26738.2|26718.2|1
1727188710000|2024-09-24 14:38:30|26736.6|26716.6|26735.1|26715.1|26744.1|26724.1|26735.1|26715.1|27
1727188720000|2024-09-24 14:38:40|26732.6|26712.6|26702.6|26682.6|26732.6|26712.6|26702.6|26682.6|42
1727188730000|2024-09-24 14:38:50|26699.1|26679.1|26699.1|26679.1|26699.1|26679.1|26699.1|26679.1|2
1727188740000|2024-09-24 14:39:00|26694.1|26674.1|26680.1|26660.1|26694.1|26674.1|26680.1|26660.1|35
1727188760000|2024-09-24 14:39:20|26676|26656|26676|26656|26676|26656|26676|26656|0
1727188770000|2024-09-24 14:39:30|26675.1|26655.1|26678.5|26658.5|26680.1|26660.1|26675.1|26655.1|3
1727188780000|2024-09-24 14:39:40|26677.6|26657.6|26677.6|26657.6|26677.6|26657.6|26677.6|26657.6|13
1727188790000|2024-09-24 14:39:50|26675.1|26655.1|26673.5|26653.5|26675.1|26655.1|26673.5|26653.5|2
1727188800000|2024-09-24 14:40:00|26672.6|26652.6|26657.6|26637.6|26675.4|26652.6|26657.6|26635.4|4
1727188810000|2024-09-24 14:40:10|||||||||6
1727188820000|2024-09-24 14:40:20|26660.1|26640.1|26661.6|26641.6|26661.6|26641.6|26660.1|26640.1|2
1727188830000|2024-09-24 14:40:30|26660.1|26640.1|26658.5|26638.5|26660.1|26640.1|26658.5|26638.5|4
1727188840000|2024-09-24 14:40:40|26657|26637|26656|26636|26657|26637|26656|26636|1
1727188850000|2024-09-24 14:40:50|26657.6|26637.6|26652.6|26632.6|26657.6|26637.6|26652.6|26632.6|1
1727188860000|2024-09-24 14:41:00|26651|26631|26647|26627|26651|26631|26647|26627|8
1727188870000|2024-09-24 14:41:10|26648.5|26628.5|26648.5|26628.5|26651|26631|26648.5|26628.5|0
1727188880000|2024-09-24 14:41:20|||||||||1
1727188890000|2024-09-24 14:41:30|26643.9|26623.9|26621|26601|26643.9|26623.9|26621|26601|14
1727188900000|2024-09-24 14:41:40|26618.5|26598.5|26608.5|26588.5|26618.5|26598.5|26608.5|26588.5|11
1727188910000|2024-09-24 14:41:50|26602.3|26582.3|26611.6|26591.6|26611.6|26591.6|26599.5|26579.5|9
1727188920000|2024-09-24 14:42:00|26612.6|26592.6|26637.6|26617.6|26637.6|26617.6|26612.6|26592.6|7
1727188930000|2024-09-24 14:42:10|26642.2|26622.2|26640.1|26620.1|26645.1|26625.1|26640.1|26620.1|1
1727188940000|2024-09-24 14:42:20|26638.5|26618.5|26638.5|26618.5|26638.5|26618.5|26638.5|26618.5|0
1727188950000|2024-09-24 14:42:30|26644.5|26604.5|26630.4|26610.4|26644.5|26610.4|26627.9|26604.5|4
1727188960000|2024-09-24 14:42:40|26632|26612|26636|26616|26636|26616|26632|26612|0
1727188970000|2024-09-24 14:42:50|26634.5|26614.5|26640.1|26620.1|26640.1|26620.1|26634.5|26614.5|4
1727188980000|2024-09-24 14:43:00|26641|26621|26641|26621|26641|26621|26641|26621|0
1727188990000|2024-09-24 14:43:10|26640.1|26620.1|26640.1|26620.1|26640.1|26620.1|26640.1|26620.1|0
1727189000000|2024-09-24 14:43:20|26642.6|26622.6|26650.1|26630.1|26650.1|26630.1|26642.6|26622.6|3
1727189010000|2024-09-24 14:43:30|26648.5|26628.5|26646|26626|26648.5|26628.5|26646|26626|4
1727189020000|2024-09-24 14:43:40|26641|26621|26645.1|26625.1|26645.1|26625.1|26640.1|26620.1|3
1727189030000|2024-09-24 14:43:50|26646|26626|26657.6|26617.6|26657.6|26626|26646|26617.6|17
1727189040000|2024-09-24 14:44:00|26653.5|26633.5|26655.1|26635.1|26655.1|26635.1|26653.5|26633.5|10
1727189050000|2024-09-24 14:44:10|26656|26636|26656|26636|26656|26636|26656|26636|0
1727189060000|2024-09-24 14:44:20|26662.6|26642.6|26668.5|26648.5|26668.5|26648.5|26662.6|26642.6|2
1727189070000|2024-09-24 14:44:30|26671|26651|26678.5|26658.5|26678.5|26658.5|26671|26651|1
1727189080000|2024-09-24 14:44:40|26681.6|26661.6|26683.5|26663.5|26683.5|26663.5|26681.6|26661.6|5
1727189090000|2024-09-24 14:44:50|||||||||1
1727189100000|2024-09-24 14:45:00|26688.2|26668.2|26697.6|26677.6|26697.6|26677.6|26688.2|26668.2|0
1727189110000|2024-09-24 14:45:10|26702.6|26682.6|26702.6|26682.6|26702.6|26682.6|26702.6|26682.6|1
1727189120000|2024-09-24 14:45:20|26701|26681|26698.5|26678.5|26705.1|26685.1|26698.5|26678.5|17
1727189130000|2024-09-24 14:45:30|26701|26681|26706|26686|26706|26686|26698.5|26678.5|2
1727189140000|2024-09-24 14:45:40|26704.5|26684.5|26701|26681|26704.5|26684.5|26701|26681|2
1727189150000|2024-09-24 14:45:50|26698.5|26678.5|26700.1|26680.1|26700.1|26680.1|26698.5|26678.5|1
1727189160000|2024-09-24 14:46:00|26701|26681|26701|26681|26701|26681|26701|26681|0
1727189170000|2024-09-24 14:46:10|26703.5|26683.5|26701|26681|26703.5|26683.5|26701|26681|4
1727189190000|2024-09-24 14:46:30|26698.5|26678.5|26677|26657|26698.5|26678.5|26677|26657|10
1727189200000|2024-09-24 14:46:40|26678.5|26658.5|26674.5|26654.5|26678.5|26658.5|26674.5|26654.5|0
1727189210000|2024-09-24 14:46:50|26678.5|26658.5|26676|26656|26678.5|26658.5|26676|26656|1
1727189220000|2024-09-24 14:47:00|26674.5|26654.5|26676|26656|26676|26656|26674.5|26654.5|2
1727189230000|2024-09-24 14:47:10|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|1
1727189250000|2024-09-24 14:47:30|26684.5|26664.5|26684.5|26664.5|26684.5|26664.5|26684.5|26664.5|3
1727189270000|2024-09-24 14:47:50|26688.5|26668.5|26688.5|26668.5|26688.5|26668.5|26688.5|26668.5|2
1727189280000|2024-09-24 14:48:00|26687.6|26667.6|26686|26666|26687.6|26667.6|26686|26666|2
1727189290000|2024-09-24 14:48:10|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|1
1727189300000|2024-09-24 14:48:20|26677.3|26657.3|26669.5|26649.5|26677.3|26657.3|26669.5|26649.5|2
1727189310000|2024-09-24 14:48:30|||||||||3
1727189330000|2024-09-24 14:48:50|26667.9|26647.9|26669.5|26649.5|26669.5|26649.5|26667|26647|2
1727189340000|2024-09-24 14:49:00|26670.1|26650.1|26670.1|26650.1|26670.1|26650.1|26670.1|26650.1|0
1727189350000|2024-09-24 14:49:10|26671|26651|26673.5|26653.5|26673.5|26653.5|26671|26651|2
1727189360000|2024-09-24 14:49:20|26676|26656|26676|26656|26676|26656|26676|26656|1
1727189370000|2024-09-24 14:49:30|26674.5|26654.5|26661|26641|26674.5|26654.5|26661|26641|4
1727189380000|2024-09-24 14:49:40|26658.5|26638.5|26658.5|26638.5|26658.5|26638.5|26658.5|26638.5|3
1727189390000|2024-09-24 14:49:50|26661|26641|26662.6|26642.6|26662.6|26642.6|26661|26641|2
1727189400000|2024-09-24 14:50:00|26663.5|26643.5|26663.5|26643.5|26663.5|26643.5|26663.5|26643.5|2
1727189410000|2024-09-24 14:50:10|26666|26646|26668.5|26648.5|26668.5|26648.5|26666|26646|1
1727189420000|2024-09-24 14:50:20|26673.5|26653.5|26676|26656|26678.5|26658.5|26673.5|26653.5|3
1727189430000|2024-09-24 14:50:30|26679.1|26659.1|26688.5|26668.5|26688.5|26668.5|26679.1|26659.1|2
1727189450000|2024-09-24 14:50:50|||||||||2
1727189460000|2024-09-24 14:51:00|26695.4|26655.4|26673.5|26653.5|26695.4|26660.4|26673.5|26653.5|1
1727189470000|2024-09-24 14:51:10|26672|26652|26671|26651|26672|26652|26671|26651|1
1727189490000|2024-09-24 14:51:30|26679.5|26639.5|26667|26647|26679.5|26647|26667|26639.5|1
1727189500000|2024-09-24 14:51:40|26678.5|26638.5|26667.9|26647.9|26678.5|26647.9|26667.9|26638.5|0
1727189520000|2024-09-24 14:52:00|26666|26646|26664.5|26644.5|26666|26646|26663.5|26643.5|3
1727189530000|2024-09-24 14:52:10|26669.1|26649.1|26678.5|26658.5|26678.5|26658.5|26669.1|26649.1|0
1727189540000|2024-09-24 14:52:20|26676|26656|26672.9|26652.9|26676|26656|26672.9|26652.9|2
1727189560000|2024-09-24 14:52:40|26675.4|26655.4|26673.9|26653.9|26675.4|26655.4|26673.9|26653.9|1
1727189570000|2024-09-24 14:52:50|||||||||1
1727189600000|2024-09-24 14:53:20|26675.4|26655.4|26677|26657|26677|26657|26675.4|26655.4|18
1727189610000|2024-09-24 14:53:30|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|1
1727189620000|2024-09-24 14:53:40|26685.1|26665.1|26687.6|26667.6|26687.6|26667.6|26685.1|26665.1|5
1727189630000|2024-09-24 14:53:50|26686|26666|26690.1|26670.1|26690.1|26670.1|26683.5|26663.5|1
1727189640000|2024-09-24 14:54:00|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|1
1727189650000|2024-09-24 14:54:10|26686.6|26666.6|26695.6|26675.6|26695.6|26675.6|26686.6|26666.6|1
1727189660000|2024-09-24 14:54:20|26701|26681|26701|26681|26701|26681|26701|26681|1
1727189670000|2024-09-24 14:54:30|26708.5|26688.5|26708.5|26688.5|26708.5|26688.5|26708.5|26688.5|1
1727189690000|2024-09-24 14:54:50|26710|26690|26711|26691|26711|26691|26710|26690|2
1727189700000|2024-09-24 14:55:00|26712.5|26692.5|26713.5|26693.5|26713.5|26693.5|26712.5|26692.5|2
1727189710000|2024-09-24 14:55:10|26711|26691|26707.9|26687.9|26711|26691|26707.9|26687.9|2
1727189720000|2024-09-24 14:55:20|26714.5|26674.5|26706|26686|26714.5|26686|26706|26674.5|3
1727189730000|2024-09-24 14:55:30|26709.1|26689.1|26716|26696|26716|26696|26709.1|26689.1|2
1727189740000|2024-09-24 14:55:40|26713.5|26693.5|26705|26685|26713.5|26693.5|26705|26685|2
1727189750000|2024-09-24 14:55:50|26712.5|26672.5|26712.5|26672.5|26712.5|26672.5|26712.5|26672.5|2
1727189760000|2024-09-24 14:56:00|26701|26681|26701|26681|26701|26681|26701|26681|1
1727189790000|2024-09-24 14:56:30|26703.5|26683.5|26703.5|26683.5|26703.5|26683.5|26701|26681|1
1727189800000|2024-09-24 14:56:40|||||||||1
1727189820000|2024-09-24 14:57:00|26705|26685|26704.4|26684.4|26706|26686|26704.4|26684.4|1
1727189830000|2024-09-24 14:57:10|26708.1|26688.1|26711|26691|26711|26691|26708.1|26688.1|0
1727189840000|2024-09-24 14:57:20|26703.5|26683.5|26701|26681|26703.5|26683.5|26701|26681|6
1727189850000|2024-09-24 14:57:30|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|0
1727189880000|2024-09-24 14:58:00|26693.9|26673.9|26686.9|26666.9|26693.9|26673.9|26686.9|26666.9|3
1727189900000|2024-09-24 14:58:20|26691.6|26671.6|26696|26676|26696|26676|26691.6|26671.6|1
1727189910000|2024-09-24 14:58:30|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|0
1727189920000|2024-09-24 14:58:40|26700|26680|26701|26681|26701|26681|26700|26680|0
1727189940000|2024-09-24 14:59:00|26698.5|26678.5|26698.5|26678.5|26701|26681|26698.5|26678.5|3
1727189960000|2024-09-24 14:59:20|26706|26686|26730.4|26710.4|26733.5|26713.5|26706|26686|36
1727189970000|2024-09-24 14:59:30|26725.4|26705.4|26724.4|26704.4|26725.4|26705.4|26724.4|26704.4|5
1727190000000|2024-09-24 15:00:00|26725|26705|26743.5|26723.5|26743.5|26723.5|26725|26705|7
1727190010000|2024-09-24 15:00:10|26746.6|26726.6|26751|26731|26751|26731|26746.6|26726.6|0
1727190020000|2024-09-24 15:00:20|26755|26735|26755|26735|26755|26735|26755|26735|2
1727190030000|2024-09-24 15:00:30|26753.5|26733.5|26755|26735|26755|26735|26753.5|26733.5|10
1727190040000|2024-09-24 15:00:40|26756.6|26736.6|26757.5|26737.5|26757.5|26737.5|26756.6|26736.6|0
1727190060000|2024-09-24 15:01:00|26761.6|26741.6|26768.5|26748.5|26768.5|26748.5|26761.6|26741.6|2
1727190070000|2024-09-24 15:01:10|26766.9|26746.9|26768.5|26748.5|26768.5|26748.5|26766|26746|17
1727190080000|2024-09-24 15:01:20|26767.5|26747.5|26770|26750|26770|26750|26764.4|26744.4|14
1727190090000|2024-09-24 15:01:30|26771.6|26751.6|26770|26750|26771.6|26751.6|26770|26750|6
1727190100000|2024-09-24 15:01:40|26766.9|26746.9|26766.9|26746.9|26766.9|26746.9|26766.9|26746.9|6
1727190110000|2024-09-24 15:01:50|26767.5|26747.5|26768.5|26748.5|26768.5|26748.5|26767.5|26747.5|0
1727190120000|2024-09-24 15:02:00|26771|26751|26769.4|26749.4|26771|26751|26768.5|26748.5|2
1727190130000|2024-09-24 15:02:10|||||||||2
1727190140000|2024-09-24 15:02:20|||||||||1
1727190150000|2024-09-24 15:02:30|26782.5|26762.5|26776.9|26756.9|26782.5|26762.5|26776.9|26756.9|19
1727190160000|2024-09-24 15:02:40|26775.4|26755.4|26776.9|26756.9|26776.9|26756.9|26775.4|26755.4|0
1727190170000|2024-09-24 15:02:50|26778.5|26758.5|26774.1|26754.1|26778.5|26758.5|26774.1|26754.1|7
1727190180000|2024-09-24 15:03:00|||||||||3
1727190190000|2024-09-24 15:03:10|26778.5|26758.5|26778.5|26758.5|26778.5|26758.5|26778.5|26758.5|0
1727190200000|2024-09-24 15:03:20|26780|26760|26781|26761|26781|26761|26780|26760|3
1727190210000|2024-09-24 15:03:30|26782.5|26762.5|26781|26761|26782.5|26762.5|26781|26761|2
1727190220000|2024-09-24 15:03:40|26780|26760|26773.5|26753.5|26780|26760|26773.5|26753.5|10
1727190230000|2024-09-24 15:03:50|26776|26756|26781.6|26761.6|26781.6|26761.6|26776|26756|9
1727190250000|2024-09-24 15:04:10|26783.5|26763.5|26783.5|26763.5|26783.5|26763.5|26783.5|26763.5|3
1727190260000|2024-09-24 15:04:20|26785|26765|26786|26766|26786|26766|26785|26765|0
1727190270000|2024-09-24 15:04:30|26789.1|26769.1|26790|26770|26790|26770|26789.1|26769.1|2
1727190280000|2024-09-24 15:04:40|26791.6|26771.6|26794.1|26774.1|26794.1|26774.1|26791.6|26771.6|6
1727190290000|2024-09-24 15:04:50|26795.6|26775.6|26797.5|26777.5|26797.5|26777.5|26795.6|26775.6|9
1727190300000|2024-09-24 15:05:00|26799.1|26779.1|26791.6|26771.6|26799.1|26779.1|26791.6|26771.6|16
1727190310000|2024-09-24 15:05:10|26790|26770|26790|26770|26790|26770|26790|26770|2
1727190320000|2024-09-24 15:05:20|26791|26771|26797.5|26777.5|26797.5|26777.5|26791|26771|3
1727190330000|2024-09-24 15:05:30|26799.1|26779.1|26799.1|26779.1|26799.1|26779.1|26799.1|26779.1|2
1727190340000|2024-09-24 15:05:40|26800|26780|26806|26786|26806|26786|26800|26780|16
1727190350000|2024-09-24 15:05:50|26801|26781|26786|26766|26801.6|26781|26786|26760|5
1727190360000|2024-09-24 15:06:00|26774.8|26754.8|26761.3|26741.3|26774.8|26754.8|26761.3|26741.3|40
1727190370000|2024-09-24 15:06:10|26759.4|26739.4|26749.4|26729.4|26759.4|26739.4|26749.4|26729.4|1
1727190380000|2024-09-24 15:06:20|26748.5|26728.5|26740.4|26720.4|26748.5|26728.5|26740.4|26720.4|5
1727190390000|2024-09-24 15:06:30|26728.8|26708.8|26732.9|26712.9|26732.9|26712.9|26726.9|26706.9|21
1727190400000|2024-09-24 15:06:40|26734.4|26714.4|26741.9|26721.9|26741.9|26721.9|26734.4|26714.4|1
1727190410000|2024-09-24 15:06:50|26742.9|26722.9|26764.4|26744.4|26764.4|26744.4|26742.9|26722.9|6
1727190420000|2024-09-24 15:07:00|26769.4|26749.4|26769.4|26749.4|26769.4|26749.4|26769.4|26749.4|3
1727190430000|2024-09-24 15:07:10|26772.9|26752.9|26770.4|26750.4|26772.9|26752.9|26770.4|26750.4|1
1727190440000|2024-09-24 15:07:20|26769.4|26749.4|26767.9|26747.9|26769.4|26749.4|26765.4|26745.4|5
1727190450000|2024-09-24 15:07:30|26766.9|26746.9|26766.9|26746.9|26766.9|26746.9|26766.9|26746.9|2
1727190470000|2024-09-24 15:07:50|26772.3|26732.3|26760.4|26740.4|26772.3|26740.4|26757.9|26729.4|6
1727190480000|2024-09-24 15:08:00|26764.4|26744.4|26767.9|26747.9|26767.9|26747.9|26763.8|26743.8|6
1727190490000|2024-09-24 15:08:10|26768.8|26748.8|26755.4|26735.4|26768.8|26748.8|26755.4|26735.4|2
1727190500000|2024-09-24 15:08:20|26751.9|26731.9|26750.4|26730.4|26751.9|26731.9|26750.4|26730.4|0
1727190510000|2024-09-24 15:08:30|26749.4|26729.4|26749.4|26729.4|26749.4|26729.4|26749.4|26729.4|0
1727190520000|2024-09-24 15:08:40|26751|26731|26752.9|26732.9|26764.4|26732.9|26751|26724.4|10
1727190530000|2024-09-24 15:08:50|26751.9|26731.9|26754.4|26734.4|26754.4|26734.4|26751.9|26731.9|1
1727190540000|2024-09-24 15:09:00|26752.9|26732.9|26752.9|26732.9|26752.9|26732.9|26752.9|26732.9|0
1727190550000|2024-09-24 15:09:10|26754.4|26734.4|26765|26745|26766.6|26746.6|26754.4|26734.4|8
1727190570000|2024-09-24 15:09:30|26763.5|26743.5|26764.4|26744.4|26764.4|26744.4|26763.5|26743.5|2
1727190580000|2024-09-24 15:09:40|26761.9|26741.9|26762.9|26742.9|26762.9|26742.9|26761.9|26741.9|3
1727190590000|2024-09-24 15:09:50|26764.4|26744.4|26758.8|26738.8|26767.3|26745.4|26758.8|26727.3|6
1727190610000|2024-09-24 15:10:10|26749.2|26729.2|26745.4|26725.4|26749.2|26729.2|26745.4|26725.4|45
1727190620000|2024-09-24 15:10:20|26750|26730|26758.5|26738.5|26758.5|26738.5|26750|26730|5
1727190630000|2024-09-24 15:10:30|26762.9|26742.9|26765.4|26745.4|26766.3|26746.3|26762.9|26742.9|6
1727190660000|2024-09-24 15:11:00|26764.4|26744.4|26764.4|26744.4|26764.4|26744.4|26764.4|26744.4|1
1727190670000|2024-09-24 15:11:10|26767.9|26747.9|26767.9|26747.9|26767.9|26747.9|26767.9|26747.9|113
1727190680000|2024-09-24 15:11:20|26776.6|26756.6|26779.1|26759.1|26779.1|26759.1|26775|26755|2
1727190690000|2024-09-24 15:11:30|26780|26760|26789.4|26769.4|26789.4|26769.4|26780|26760|10
1727190700000|2024-09-24 15:11:40|26784.4|26764.4|26784.4|26764.4|26784.4|26764.4|26784.4|26764.4|3
1727190710000|2024-09-24 15:11:50|26786|26766|26786|26766|26786|26766|26786|26766|3
1727190720000|2024-09-24 15:12:00|26788.5|26768.5|26794.4|26774.4|26794.4|26774.4|26788.5|26768.5|2
1727190730000|2024-09-24 15:12:10|26792.9|26772.9|26798.8|26778.8|26798.8|26778.8|26792.9|26772.9|22
1727190740000|2024-09-24 15:12:20|26800.4|26780.4|26801.9|26781.9|26801.9|26781.9|26800.4|26780.4|1
1727190750000|2024-09-24 15:12:30|26800.4|26780.4|26794.8|26774.8|26800.4|26780.4|26794.8|26774.8|5
1727190760000|2024-09-24 15:12:40|26801.3|26761.3|26788.2|26768.2|26801.3|26768.2|26788.2|26761.3|7
1727190770000|2024-09-24 15:12:50|26785.4|26765.4|26781.3|26761.3|26785.4|26765.4|26781.3|26761.3|6
1727190800000|2024-09-24 15:13:20|26785.4|26765.4|26793.8|26773.8|26793.8|26773.8|26785.4|26765.4|3
1727190820000|2024-09-24 15:13:40|26791.3|26771.3|26793.8|26773.8|26793.8|26773.8|26791.3|26771.3|0
1727190840000|2024-09-24 15:14:00|26792.3|26772.3|26783.8|26763.8|26793.8|26773.8|26783.8|26763.8|5
1727190850000|2024-09-24 15:14:10|26782.3|26762.3|26778.2|26758.2|26782.3|26762.3|26778.2|26758.2|2
1727190860000|2024-09-24 15:14:20|26775.4|26755.4|26773.8|26753.8|26775.4|26755.4|26773.8|26753.8|2
1727190870000|2024-09-24 15:14:30|26772.9|26752.9|26785.4|26765.4|26785.4|26765.4|26772.9|26752.9|6
1727190880000|2024-09-24 15:14:40|26786.9|26766.9|26787.9|26767.9|26787.9|26767.9|26786.9|26766.9|0
1727190900000|2024-09-24 15:15:00|26791|26771|26802.5|26762.5|26802.5|26771|26791|26762.5|1
1727190910000|2024-09-24 15:15:10|26791|26771|26790.4|26770.4|26791|26771|26790.4|26770.4|2
1727190920000|2024-09-24 15:15:20|26791.9|26771.9|26791.9|26771.9|26791.9|26771.9|26791.9|26771.9|0
1727190930000|2024-09-24 15:15:30|26794.4|26774.4|26794.4|26774.4|26794.4|26774.4|26794.4|26774.4|0
1727190940000|2024-09-24 15:15:40|26796|26776|26795.4|26775.4|26796.9|26776.9|26795.4|26775.4|0
1727190950000|2024-09-24 15:15:50|26797.9|26777.9|26797.9|26777.9|26797.9|26777.9|26797.9|26777.9|1
1727190960000|2024-09-24 15:16:00|26796.3|26776.3|26796.3|26776.3|26796.3|26776.3|26796.3|26776.3|9
1727190970000|2024-09-24 15:16:10|26797.9|26777.9|26798.8|26778.8|26798.8|26778.8|26797.9|26777.9|3
1727190980000|2024-09-24 15:16:20|26800.4|26780.4|26802.3|26782.3|26802.3|26782.3|26800.4|26780.4|1
1727190990000|2024-09-24 15:16:30|26803.8|26783.8|26803.8|26783.8|26803.8|26783.8|26803.8|26783.8|0
1727191010000|2024-09-24 15:16:50|26802.3|26782.3|26798.8|26778.8|26802.9|26782.9|26798.8|26778.8|7
1727191020000|2024-09-24 15:17:00|26797.3|26777.3|26791.3|26771.3|26797.3|26777.3|26791.3|26771.3|0
1727191030000|2024-09-24 15:17:10|26787.9|26767.9|26784.8|26764.8|26787.9|26767.9|26783.2|26763.2|2
1727191040000|2024-09-24 15:17:20|26780.4|26760.4|26778.8|26758.8|26780.4|26760.4|26778.8|26758.8|1
1727191060000|2024-09-24 15:17:40|26784.4|26764.4|26784.4|26764.4|26784.4|26764.4|26784.4|26764.4|3
1727191080000|2024-09-24 15:18:00|26782.9|26762.9|26785.4|26765.4|26785.4|26765.4|26782.9|26762.9|7
1727191090000|2024-09-24 15:18:10|26798.5|26778.5|26798.5|26778.5|26798.5|26778.5|26798.5|26778.5|1
1727191100000|2024-09-24 15:18:20|26800|26780|26807.9|26787.9|26807.9|26787.9|26800|26780|9
1727191120000|2024-09-24 15:18:40|26806.3|26786.3|26806.3|26786.3|26806.3|26786.3|26806.3|26786.3|3
1727191140000|2024-09-24 15:19:00|26800.1|26780.1|26790.4|26770.4|26800.1|26780.1|26790.4|26770.4|8
1727191150000|2024-09-24 15:19:10|26786.9|26766.9|26786.9|26766.9|26786.9|26766.9|26786.9|26766.9|1
1727191160000|2024-09-24 15:19:20|26781.9|26761.9|26771.3|26751.3|26781.9|26761.9|26771.3|26751.3|1
1727191170000|2024-09-24 15:19:30|26770.4|26750.4|26770.4|26750.4|26770.4|26750.4|26770.4|26750.4|3
1727191180000|2024-09-24 15:19:40|26767.9|26747.9|26766.3|26746.3|26767.9|26747.9|26766.3|26746.3|4
1727191190000|2024-09-24 15:19:50|26762.9|26742.9|26766.3|26746.3|26766.3|26746.3|26762.9|26742.9|12
1727191200000|2024-09-24 15:20:00|26767.9|26747.9|26770.4|26750.4|26770.4|26750.4|26767.9|26747.9|1
1727191210000|2024-09-24 15:20:10|26771.9|26751.9|26775.4|26755.4|26775.4|26755.4|26771.9|26751.9|2
1727191220000|2024-09-24 15:20:20|26776.9|26756.9|26780.4|26760.4|26780.4|26760.4|26776.9|26756.9|3
1727191230000|2024-09-24 15:20:30|26783.5|26763.5|26784.4|26764.4|26784.4|26764.4|26782.9|26762.9|1
1727191240000|2024-09-24 15:20:40|26785.4|26765.4|26785.4|26765.4|26785.4|26765.4|26785.4|26765.4|1
1727191270000|2024-09-24 15:21:10|||||||||1
1727191280000|2024-09-24 15:21:20|26784.4|26764.4|26784.4|26764.4|26784.4|26764.4|26784.4|26764.4|13
1727191290000|2024-09-24 15:21:30|26782.9|26762.9|26774.4|26754.4|26782.9|26762.9|26774.4|26754.4|2
1727191300000|2024-09-24 15:21:40|||||||||2
1727191310000|2024-09-24 15:21:50|26771.3|26751.3|26785|26765|26785|26765|26770.4|26750.4|86
1727191320000|2024-09-24 15:22:00|||||||||2
1727191330000|2024-09-24 15:22:10|26796.6|26756.6|26796.6|26756.6|26796.6|26756.6|26796.6|26756.6|1
1727191340000|2024-09-24 15:22:20|26786|26766|26786|26766|26786|26766|26786|26766|0
1727191350000|2024-09-24 15:22:30|26797.5|26757.5|26792.5|26772.5|26797.5|26772.5|26792.5|26757.5|0
1727191360000|2024-09-24 15:22:40|26793.5|26773.5|26793.5|26773.5|26793.5|26773.5|26793.5|26773.5|5
1727191380000|2024-09-24 15:23:00|26795|26775|26800.4|26760.4|26800.4|26775|26791.9|26760.4|3
1727191390000|2024-09-24 15:23:10|26791.9|26771.9|26791.9|26771.9|26800.4|26771.9|26791.9|26760.4|1
1727191400000|2024-09-24 15:23:20|26789.4|26769.4|26794.4|26774.4|26794.4|26774.4|26789.4|26769.4|2
1727191410000|2024-09-24 15:23:30|||||||||1
1727191420000|2024-09-24 15:23:40|26796|26776|26796|26776|26796|26776|26796|26776|3
1727191440000|2024-09-24 15:24:00|26797.5|26777.5|26797.5|26777.5|26797.5|26777.5|26797.5|26777.5|0
1727191450000|2024-09-24 15:24:10|26798.5|26778.5|26804.1|26784.1|26804.1|26784.1|26798.5|26778.5|19
1727191460000|2024-09-24 15:24:20|26805|26785|26810|26790|26810|26790|26805|26785|2
1727191470000|2024-09-24 15:24:30|26808.5|26788.5|26808.5|26788.5|26808.5|26788.5|26808.5|26788.5|6
1727191480000|2024-09-24 15:24:40|26809.4|26789.4|26811|26791|26811|26791|26809.4|26789.4|1
1727191500000|2024-09-24 15:25:00|26808.5|26788.5|26807.5|26787.5|26811|26791|26807.5|26787.5|11
1727191510000|2024-09-24 15:25:10|26806|26786|26802.5|26782.5|26806|26786|26802.5|26782.5|5
1727191520000|2024-09-24 15:25:20|26798.5|26778.5|26796|26776|26798.5|26778.5|26796|26776|2
1727191530000|2024-09-24 15:25:30|26794.4|26774.4|26794.4|26774.4|26794.4|26774.4|26794.4|26774.4|10
1727191540000|2024-09-24 15:25:40|26796|26776|26794.4|26774.4|26798.5|26778.5|26794.4|26774.4|5
1727191560000|2024-09-24 15:26:00|26793.5|26773.5|26788.5|26768.5|26801.5|26781.5|26788.5|26768.5|14
1727191580000|2024-09-24 15:26:20|26790|26770|26792.5|26772.5|26792.5|26772.5|26790|26770|6
1727191590000|2024-09-24 15:26:30|26791|26771|26791|26771|26791|26771|26791|26771|0
1727191600000|2024-09-24 15:26:40|26792.5|26772.5|26792.5|26772.5|26792.5|26772.5|26792.5|26772.5|0
1727191610000|2024-09-24 15:26:50|26790.4|26770.4|26784.4|26764.4|26790.4|26770.4|26784.4|26764.4|3
1727191620000|2024-09-24 15:27:00|||||||||1
1727191630000|2024-09-24 15:27:10|26786|26766|26787.5|26767.5|26787.5|26767.5|26786|26766|0
1727191650000|2024-09-24 15:27:30|26785.9|26765.9|26785.9|26765.9|26785.9|26765.9|26785.9|26765.9|0
1727191670000|2024-09-24 15:27:50|26786.9|26766.9|26773.4|26753.4|26786.9|26766.9|26773.4|26753.4|11
1727191680000|2024-09-24 15:28:00|||||||||4
1727191690000|2024-09-24 15:28:10|26771.9|26751.9|26771.9|26751.9|26771.9|26751.9|26771.9|26751.9|4
1727191700000|2024-09-24 15:28:20|26775|26755|26775|26755|26775|26755|26775|26755|3
1727191710000|2024-09-24 15:28:30|26776.9|26756.9|26783.4|26763.4|26790.4|26763.4|26776.9|26749.4|2
1727191720000|2024-09-24 15:28:40|||||||||9
1727191730000|2024-09-24 15:28:50|26788.4|26768.4|26788.4|26768.4|26788.4|26768.4|26788.4|26768.4|9
1727191750000|2024-09-24 15:29:10|26792.5|26772.5|26792.5|26772.5|26792.5|26772.5|26792.5|26772.5|2
1727191760000|2024-09-24 15:29:20|26788.4|26768.4|26788.4|26768.4|26788.4|26768.4|26788.4|26768.4|1
1727191780000|2024-09-24 15:29:40|26787.5|26767.5|26787.5|26767.5|26787.5|26767.5|26787.5|26767.5|2
1727191790000|2024-09-24 15:29:50|26788.4|26768.4|26788.4|26768.4|26790.9|26770.9|26785.9|26765.9|8
1727191800000|2024-09-24 15:30:00|26787.5|26767.5|26778.4|26758.4|26787.5|26767.5|26778.4|26758.4|6
1727191820000|2024-09-24 15:30:20|26780.9|26760.9|26780.9|26760.9|26780.9|26760.9|26780.9|26760.9|4
1727191830000|2024-09-24 15:30:30|26784.4|26764.4|26789|26769|26789|26769|26784.4|26764.4|3
1727191840000|2024-09-24 15:30:40|26792.5|26772.5|26795|26775|26795|26775|26792.5|26772.5|9
1727191850000|2024-09-24 15:30:50|26791.9|26771.9|26793.4|26773.4|26793.4|26773.4|26791.9|26771.9|1
1727191860000|2024-09-24 15:31:00|26795|26775|26795.9|26775.9|26795.9|26775.9|26795|26775|2
1727191880000|2024-09-24 15:31:20|26798.4|26778.4|26794.4|26774.4|26798.4|26778.4|26794.4|26774.4|6
1727191890000|2024-09-24 15:31:30|26795.9|26775.9|26797.5|26777.5|26797.5|26777.5|26792.8|26772.8|3
1727191900000|2024-09-24 15:31:40|||||||||3
1727191910000|2024-09-24 15:31:50|26801.5|26781.5|26801.5|26781.5|26801.5|26781.5|26801.5|26781.5|2
1727191920000|2024-09-24 15:32:00|26803.1|26783.1|26807.5|26787.5|26807.5|26787.5|26803.1|26783.1|2
1727191930000|2024-09-24 15:32:10|||||||||1
1727191940000|2024-09-24 15:32:20|26805.9|26785.9|26813.4|26793.4|26813.4|26793.4|26805.9|26785.9|6
1727191960000|2024-09-24 15:32:40|26810.6|26790.6|26827.5|26807.5|26827.5|26807.5|26809|26789|7
1727191970000|2024-09-24 15:32:50|26830.3|26810.3|26853.1|26813.1|26853.1|26816.9|26830.3|26810.3|13
1727191980000|2024-09-24 15:33:00|26855|26815|26851.5|26831.5|26855|26831.5|26851.5|26815|1
1727191990000|2024-09-24 15:33:10|26849|26829|26847.5|26827.5|26849|26829|26847.5|26827.5|2
1727192010000|2024-09-24 15:33:30|26848.4|26828.4|26848.4|26828.4|26848.4|26828.4|26848.4|26828.4|1
1727192020000|2024-09-24 15:33:40|26852.5|26832.5|26850|26830|26852.5|26832.5|26850|26830|3
1727192030000|2024-09-24 15:33:50|26848.4|26828.4|26850.9|26830.9|26850.9|26830.9|26848.4|26828.4|4
1727192040000|2024-09-24 15:34:00|26855|26835|26856.5|26836.5|26858.1|26838.1|26855|26835|3
1727192050000|2024-09-24 15:34:10|26858.1|26838.1|26858.1|26838.1|26858.1|26838.1|26858.1|26838.1|2
1727192060000|2024-09-24 15:34:20|26860|26840|26860|26840|26860|26840|26860|26840|0
1727192070000|2024-09-24 15:34:30|26865.6|26845.6|26868.4|26848.4|26871.5|26851.5|26865.6|26845.6|15
1727192080000|2024-09-24 15:34:40|26865.9|26845.9|26864.4|26844.4|26865.9|26845.9|26864.4|26844.4|4
1727192090000|2024-09-24 15:34:50|26863.4|26843.4|26863.4|26843.4|26863.4|26843.4|26863.4|26843.4|1
1727192100000|2024-09-24 15:35:00|26862.5|26842.5|26862.5|26842.5|26862.5|26842.5|26862.5|26842.5|0
1727192110000|2024-09-24 15:35:10|26860.9|26840.9|26868.4|26848.4|26868.4|26848.4|26860.9|26840.9|4
1727192130000|2024-09-24 15:35:30|26858.8|26838.8|26844|26824|26858.8|26838.8|26844|26824|14
1727192140000|2024-09-24 15:35:40|26840.9|26820.9|26840.3|26820.3|26841.9|26821.9|26840.3|26820.3|4
1727192150000|2024-09-24 15:35:50|26839.4|26819.4|26854.4|26814.4|26854.4|26819.4|26839.4|26814.4|2
1727192160000|2024-09-24 15:36:00|||||||||3
1727192170000|2024-09-24 15:36:10|26845.9|26825.9|26845.9|26825.9|26845.9|26825.9|26845.9|26825.9|3
1727192180000|2024-09-24 15:36:20|||||||||7
1727192200000|2024-09-24 15:36:40|26847.5|26827.5|26848.4|26828.4|26848.4|26828.4|26847.5|26827.5|2
1727192210000|2024-09-24 15:36:50|26850.9|26830.9|26850.9|26830.9|26859.4|26833.4|26850.9|26818.4|9
1727192220000|2024-09-24 15:37:00|26853.4|26833.4|26853.4|26833.4|26853.4|26833.4|26853.4|26833.4|2
1727192230000|2024-09-24 15:37:10|||||||||3
1727192240000|2024-09-24 15:37:20|||||||||3
1727192250000|2024-09-24 15:37:30|26851.9|26831.9|26853.4|26833.4|26853.4|26833.4|26851.9|26831.9|3
1727192260000|2024-09-24 15:37:40|26855.9|26835.9|26838.4|26818.4|26855.9|26835.9|26838.4|26818.4|8
1727192270000|2024-09-24 15:37:50|26836.9|26816.9|26835.9|26815.9|26838.4|26818.4|26835.9|26815.9|7
1727192280000|2024-09-24 15:38:00|26838.4|26818.4|26843.4|26823.4|26843.4|26823.4|26838.4|26818.4|6
1727192290000|2024-09-24 15:38:10|26857.5|26817.5|26857.5|26817.5|26857.5|26817.5|26857.5|26817.5|6
1727192300000|2024-09-24 15:38:20|||||||||1
1727192310000|2024-09-24 15:38:30|26844.4|26824.4|26843.4|26823.4|26844.4|26824.4|26843.4|26823.4|2
1727192320000|2024-09-24 15:38:40|||||||||1
1727192330000|2024-09-24 15:38:50|26845|26825|26845.9|26825.9|26845.9|26825.9|26845|26825|3
1727192340000|2024-09-24 15:39:00|26847.5|26827.5|26850.9|26830.9|26850.9|26830.9|26847.5|26827.5|2
1727192350000|2024-09-24 15:39:10|||||||||1
1727192360000|2024-09-24 15:39:20|||||||||2
1727192380000|2024-09-24 15:39:40|26853.4|26833.4|26853.4|26833.4|26853.4|26833.4|26853.4|26833.4|0
1727192390000|2024-09-24 15:39:50|26857.5|26837.5|26861.5|26841.5|26861.5|26841.5|26857.5|26837.5|10
1727192400000|2024-09-24 15:40:00|26864.4|26844.4|26865.9|26845.9|26865.9|26845.9|26864.4|26844.4|3
1727192410000|2024-09-24 15:40:10|||||||||1
1727192420000|2024-09-24 15:40:20|26867.5|26847.5|26865.9|26845.9|26867.5|26847.5|26865.9|26845.9|2
1727192430000|2024-09-24 15:40:30|26863.4|26843.4|26853.4|26833.4|26863.4|26843.4|26853.4|26833.4|7
1727192460000|2024-09-24 15:41:00|26848.4|26828.4|26848.4|26828.4|26848.4|26828.4|26848.4|26828.4|5
1727192470000|2024-09-24 15:41:10|26846.9|26826.9|26845.9|26825.9|26846.9|26826.9|26845.9|26825.9|1
1727192480000|2024-09-24 15:41:20|26848.4|26828.4|26848.4|26828.4|26848.4|26828.4|26848.4|26828.4|2
1727192490000|2024-09-24 15:41:30|26853.4|26833.4|26855.9|26835.9|26855.9|26835.9|26853.4|26833.4|3
1727192500000|2024-09-24 15:41:40|||||||||1
1727192520000|2024-09-24 15:42:00|26855|26835|26840.9|26820.9|26855|26835|26840.9|26820.9|4
1727192530000|2024-09-24 15:42:10|||||||||2
1727192540000|2024-09-24 15:42:20|||||||||1
1727192550000|2024-09-24 15:42:30|26839.4|26819.4|26839.4|26819.4|26839.4|26819.4|26839.4|26819.4|0
1727192560000|2024-09-24 15:42:40|26840.9|26820.9|26838.4|26818.4|26840.9|26820.9|26838.4|26818.4|1
1727192570000|2024-09-24 15:42:50|26837.5|26817.5|26837.5|26817.5|26837.5|26817.5|26837.5|26817.5|3
1727192580000|2024-09-24 15:43:00|26833.4|26813.4|26833.4|26813.4|26833.4|26813.4|26833.4|26813.4|4
1727192600000|2024-09-24 15:43:20|26834.4|26814.4|26834.4|26814.4|26834.4|26814.4|26834.4|26814.4|8
1727192610000|2024-09-24 15:43:30|26835.3|26815.3|26835.9|26815.9|26835.9|26815.9|26835.3|26815.3|1
1727192620000|2024-09-24 15:43:40|26840.9|26820.9|26843.4|26823.4|26843.4|26823.4|26840.9|26820.9|1
1727192630000|2024-09-24 15:43:50|||||||||1
1727192640000|2024-09-24 15:44:00|26845|26825|26848.4|26828.4|26848.4|26828.4|26845|26825|2
1727192650000|2024-09-24 15:44:10|26850|26830|26863.4|26843.4|26863.4|26843.4|26850|26830|5
1727192660000|2024-09-24 15:44:20|26866.5|26846.5|26878.1|26858.1|26878.1|26858.1|26866.5|26846.5|18
1727192670000|2024-09-24 15:44:30|26879|26859|26877.5|26857.5|26879|26859|26877.5|26857.5|2
1727192680000|2024-09-24 15:44:40|26876.5|26856.5|26876.5|26856.5|26879|26859|26876.5|26856.5|1
1727192690000|2024-09-24 15:44:50|26875|26855|26875|26855|26875|26855|26875|26855|1
1727192700000|2024-09-24 15:45:00|26876.5|26856.5|26874|26854|26876.5|26856.5|26874|26854|4
1727192710000|2024-09-24 15:45:10|||||||||7
1727192720000|2024-09-24 15:45:20|26872.5|26852.5|26871.5|26851.5|26874|26854|26871.5|26851.5|9
1727192740000|2024-09-24 15:45:40|26874|26854|26875.6|26855.6|26875.6|26855.6|26874|26854|14
1727192750000|2024-09-24 15:45:50|26878.1|26858.1|26878.1|26858.1|26878.1|26858.1|26878.1|26858.1|0
1727192760000|2024-09-24 15:46:00|26879|26859|26879|26859|26879|26859|26879|26859|0
1727192780000|2024-09-24 15:46:20|26877.5|26857.5|26876.5|26856.5|26877.5|26857.5|26876.5|26856.5|1
1727192790000|2024-09-24 15:46:30|26879|26859|26881.5|26861.5|26883.1|26863.1|26879|26859|3
1727192800000|2024-09-24 15:46:40|26883.1|26863.1|26880.6|26860.6|26883.1|26863.1|26880.6|26860.6|2
1727192830000|2024-09-24 15:47:10|26879|26859|26879|26859|26879|26859|26879|26859|3
1727192840000|2024-09-24 15:47:20|26876.5|26856.5|26876.5|26856.5|26876.5|26856.5|26876.5|26856.5|0
1727192850000|2024-09-24 15:47:30|||||||||1
1727192860000|2024-09-24 15:47:40|26875.6|26855.6|26868.1|26848.1|26875.6|26855.6|26868.1|26848.1|48
1727192870000|2024-09-24 15:47:50|||||||||1
1727192890000|2024-09-24 15:48:10|26866.5|26846.5|26865.6|26845.6|26866.5|26846.5|26864|26844|2
1727192900000|2024-09-24 15:48:20|26862.5|26842.5|26854.6|26834.6|26862.5|26842.5|26853.1|26833.1|3
1727192910000|2024-09-24 15:48:30|26855.6|26835.6|26846.5|26826.5|26855.6|26835.6|26846.5|26826.5|2
1727192920000|2024-09-24 15:48:40|26845.6|26825.6|26845.6|26825.6|26845.6|26825.6|26845.6|26825.6|0
1727192930000|2024-09-24 15:48:50|26844|26824|26842.5|26822.5|26844|26824|26842.5|26822.5|2
1727192940000|2024-09-24 15:49:00|26841.5|26821.5|26835|26815|26841.5|26821.5|26835|26815|5
1727192950000|2024-09-24 15:49:10|26834|26814|26829|26809|26834|26814|26829|26809|1
1727192960000|2024-09-24 15:49:20|26826.5|26806.5|26826.5|26806.5|26826.5|26806.5|26826.5|26806.5|2
1727192990000|2024-09-24 15:49:50|26821.9|26801.9|26821.9|26801.9|26821.9|26801.9|26821.9|26801.9|40
1727193000000|2024-09-24 15:50:00|26819.4|26799.4|26819.4|26799.4|26819.4|26799.4|26819.4|26799.4|8
1727193040000|2024-09-24 15:50:40|26818.4|26798.4|26816.9|26796.9|26818.4|26798.4|26816.9|26796.9|2
1727193050000|2024-09-24 15:50:50|26810.3|26790.3|26808.4|26788.4|26810.3|26790.3|26808.4|26788.4|4
1727193060000|2024-09-24 15:51:00|26806.9|26786.9|26806.9|26786.9|26806.9|26786.9|26806.9|26786.9|0
1727193070000|2024-09-24 15:51:10|26808.4|26788.4|26808.4|26788.4|26808.4|26788.4|26808.4|26788.4|2
1727193110000|2024-09-24 15:51:50|26810.9|26790.9|26810.9|26790.9|26810.9|26790.9|26810.9|26790.9|0
1727193120000|2024-09-24 15:52:00|26810|26790|26805.9|26785.9|26810|26790|26805.9|26785.9|0
1727193130000|2024-09-24 15:52:10|26809|26789|26810|26790|26810|26790|26809|26789|1
1727193150000|2024-09-24 15:52:30|26810.9|26790.9|26812.5|26792.5|26812.5|26792.5|26810.9|26790.9|1
1727193160000|2024-09-24 15:52:40|26813.4|26793.4|26815|26795|26815|26795|26813.4|26793.4|3
1727193180000|2024-09-24 15:53:00|26818.4|26798.4|26817.5|26797.5|26818.4|26798.4|26817.5|26797.5|1
1727193210000|2024-09-24 15:53:30|26820.9|26800.9|26818.4|26798.4|26820.9|26800.9|26818.4|26798.4|1
1727193220000|2024-09-24 15:53:40|26817.5|26797.5|26806.9|26786.9|26817.5|26797.5|26806.9|26786.9|6
1727193230000|2024-09-24 15:53:50|26808.4|26788.4|26809.4|26789.4|26809.4|26789.4|26808.4|26788.4|1
1727193240000|2024-09-24 15:54:00|26807.8|26787.8|26802.8|26782.8|26807.8|26787.8|26802.8|26782.8|3
1727193250000|2024-09-24 15:54:10|26804.4|26784.4|26804.4|26784.4|26804.4|26784.4|26804.4|26784.4|2
1727193290000|2024-09-24 15:54:50|26802.8|26782.8|26801.9|26781.9|26802.8|26782.8|26801.9|26781.9|1
1727193300000|2024-09-24 15:55:00|26802.8|26782.8|26793.8|26773.8|26802.8|26782.8|26793.8|26773.8|25
1727193310000|2024-09-24 15:55:10|26792.8|26772.8|26787.2|26767.2|26792.8|26772.8|26787.2|26767.2|5
1727193320000|2024-09-24 15:55:20|26788.8|26768.8|26788.8|26768.8|26788.8|26768.8|26788.8|26768.8|1
1727193330000|2024-09-24 15:55:30|26790.3|26770.3|26793.8|26773.8|26793.8|26773.8|26790.3|26770.3|16
1727193350000|2024-09-24 15:55:50|26798.4|26778.4|26808.4|26788.4|26808.4|26788.4|26798.4|26778.4|1
1727193360000|2024-09-24 15:56:00|26812.8|26792.8|26814.7|26794.7|26815.3|26795.3|26812.8|26792.8|3
1727193380000|2024-09-24 15:56:20|26817.8|26797.8|26817.8|26797.8|26817.8|26797.8|26817.8|26797.8|2
1727193390000|2024-09-24 15:56:30|26822.8|26802.8|26825.3|26805.3|26825.3|26805.3|26822.8|26802.8|6
1727193400000|2024-09-24 15:56:40|26824.4|26804.4|26824.4|26804.4|26824.4|26804.4|26824.4|26804.4|1
1727193420000|2024-09-24 15:57:00|26822.8|26802.8|26820.3|26800.3|26822.8|26802.8|26820.3|26800.3|4
1727193430000|2024-09-24 15:57:10|26818.8|26798.8|26817.8|26797.8|26818.8|26798.8|26817.8|26797.8|1
1727193450000|2024-09-24 15:57:30|26816.3|26796.3|26813.8|26793.8|26816.3|26796.3|26813.8|26793.8|1
1727193460000|2024-09-24 15:57:40|||||||||1
1727193490000|2024-09-24 15:58:10|26812.2|26792.2|26801.3|26781.3|26815.3|26795.3|26801.3|26781.3|8
1727193500000|2024-09-24 15:58:20|26800.3|26780.3|26800.3|26780.3|26800.3|26780.3|26800.3|26780.3|1
1727193510000|2024-09-24 15:58:30|26801.3|26781.3|26801.3|26781.3|26801.3|26781.3|26801.3|26781.3|2
1727193520000|2024-09-24 15:58:40|26804.4|26784.4|26805.3|26785.3|26805.3|26785.3|26804.4|26784.4|0
1727193550000|2024-09-24 15:59:10|26803.8|26783.8|26801.3|26781.3|26803.8|26783.8|26801.3|26781.3|5
1727193560000|2024-09-24 15:59:20|26797.8|26777.8|26797.8|26777.8|26797.8|26777.8|26797.8|26777.8|2
1727193580000|2024-09-24 15:59:40|26799.4|26779.4|26800.3|26780.3|26800.3|26780.3|26799.4|26779.4|7
1727193590000|2024-09-24 15:59:50|26804.4|26784.4|26804.4|26784.4|26804.4|26784.4|26804.4|26784.4|0
1727193600000|2024-09-24 16:00:00|26805.9|26785.9|26809.4|26789.4|26809.4|26789.4|26805.9|26785.9|0
1727193610000|2024-09-24 16:00:10|26810.3|26790.3|26812.8|26792.8|26812.8|26792.8|26810.3|26790.3|1
1727193620000|2024-09-24 16:00:20|26814.4|26794.4|26819.9|26799.9|26819.9|26799.9|26814.4|26794.4|4
1727193630000|2024-09-24 16:00:30|26821.9|26801.9|26824.9|26804.9|26824.9|26804.9|26821.9|26801.9|0
1727193650000|2024-09-24 16:00:50|26830.3|26810.3|26831.9|26811.9|26832.8|26812.8|26830.3|26810.3|8
1727193660000|2024-09-24 16:01:00|26833.4|26813.4|26811.3|26791.3|26834.9|26814.9|26811.3|26791.3|55
1727193670000|2024-09-24 16:01:10|26810.3|26790.3|26810.3|26790.3|26810.3|26790.3|26810.3|26790.3|2
1727193680000|2024-09-24 16:01:20|26807.8|26787.8|26801.6|26781.6|26807.8|26787.8|26801.6|26781.6|1
1727193690000|2024-09-24 16:01:30|26797.8|26777.8|26792.8|26772.8|26797.8|26777.8|26792.8|26772.8|0
1727193700000|2024-09-24 16:01:40|26794.3|26774.3|26792.8|26772.8|26795.3|26775.3|26792.8|26772.8|0
1727193710000|2024-09-24 16:01:50|||||||||12
1727193720000|2024-09-24 16:02:00|26791.3|26771.3|26790.3|26770.3|26791.3|26771.3|26790.3|26770.3|3
1727193730000|2024-09-24 16:02:10|||||||||1
1727193750000|2024-09-24 16:02:30|26787.8|26767.8|26760.3|26740.3|26787.8|26767.8|26760.3|26740.3|9
1727193760000|2024-09-24 16:02:40|26757.2|26737.2|26751.3|26731.3|26757.2|26737.2|26751.3|26731.3|0
1727193770000|2024-09-24 16:02:50|26748.8|26728.8|26748.8|26728.8|26748.8|26728.8|26748.8|26728.8|1
1727193780000|2024-09-24 16:03:00|26750.3|26730.3|26750.3|26730.3|26750.3|26730.3|26750.3|26730.3|2
1727193800000|2024-09-24 16:03:20|26746.3|26726.3|26746.3|26726.3|26746.3|26726.3|26746.3|26726.3|110
1727193810000|2024-09-24 16:03:30|26744.7|26724.7|26717.9|26697.9|26744.7|26724.7|26717.9|26697.9|194
1727193820000|2024-09-24 16:03:40|26719.5|26699.5|26724.7|26704.7|26724.7|26704.7|26719.5|26699.5|8
1727193830000|2024-09-24 16:03:50|26727.2|26707.2|26727.2|26707.2|26727.2|26707.2|26727.2|26707.2|1
1727193840000|2024-09-24 16:04:00|26730.7|26710.7|26743.8|26723.8|26743.8|26723.8|26730.7|26710.7|6
1727193850000|2024-09-24 16:04:10|26742.2|26722.2|26745.7|26725.7|26747.2|26727.2|26742.2|26722.2|3
1727193860000|2024-09-24 16:04:20|26747.2|26727.2|26747.2|26727.2|26747.2|26727.2|26747.2|26727.2|0
1727193870000|2024-09-24 16:04:30|||||||||19
1727193890000|2024-09-24 16:04:50|26745.3|26725.3|26747.2|26727.2|26747.2|26727.2|26742.2|26722.2|3
1727193900000|2024-09-24 16:05:00|26748.8|26728.8|26759.3|26739.3|26759.3|26739.3|26748.8|26728.8|13
1727193910000|2024-09-24 16:05:10|26762.2|26742.2|26762.2|26742.2|26762.2|26742.2|26762.2|26742.2|0
1727193920000|2024-09-24 16:05:20|||||||||1
1727193930000|2024-09-24 16:05:30|||||||||1
1727193970000|2024-09-24 16:06:10|||||||||2
1727193980000|2024-09-24 16:06:20|26764.7|26744.7|26764.7|26744.7|26764.7|26744.7|26764.7|26744.7|3
1727193990000|2024-09-24 16:06:30|||||||||5
1727194000000|2024-09-24 16:06:40|26769.7|26749.7|26774.7|26754.7|26774.7|26754.7|26769.7|26749.7|2
1727194020000|2024-09-24 16:07:00|26772.2|26752.2|26772.2|26752.2|26772.2|26752.2|26772.2|26752.2|1
1727194030000|2024-09-24 16:07:10|26771.2|26751.2|26765.7|26745.7|26771.2|26751.2|26765.7|26745.7|6
1727194040000|2024-09-24 16:07:20|26778.2|26738.2|26778.2|26738.2|26778.2|26738.2|26778.2|26738.2|4
1727194050000|2024-09-24 16:07:30|26774.7|26754.7|26774.7|26754.7|26774.7|26754.7|26774.7|26754.7|1
1727194060000|2024-09-24 16:07:40|26772.2|26752.2|26772.2|26752.2|26772.2|26752.2|26772.2|26752.2|1
1727194070000|2024-09-24 16:07:50|26774.7|26754.7|26779.7|26759.7|26779.7|26759.7|26774.7|26754.7|7
1727194080000|2024-09-24 16:08:00|26784.7|26764.7|26784.7|26764.7|26784.7|26764.7|26784.7|26764.7|3
1727194090000|2024-09-24 16:08:10|26794.3|26774.3|26801.2|26781.2|26801.2|26781.2|26794.3|26774.3|2
1727194130000|2024-09-24 16:08:50|26802.2|26782.2|26802.2|26782.2|26802.2|26782.2|26802.2|26782.2|1
1727194140000|2024-09-24 16:09:00|26799.7|26779.7|26804.7|26784.7|26804.7|26784.7|26799.7|26779.7|18
1727194160000|2024-09-24 16:09:20|||||||||4
1727194180000|2024-09-24 16:09:40|26805.6|26785.6|26805.6|26785.6|26805.6|26785.6|26805.6|26785.6|2
1727194190000|2024-09-24 16:09:50|26807.2|26787.2|26807.2|26787.2|26807.2|26787.2|26807.2|26787.2|1
1727194200000|2024-09-24 16:10:00|26806.2|26786.2|26807.2|26787.2|26807.2|26787.2|26806.2|26786.2|7
1727194210000|2024-09-24 16:10:10|26806.2|26786.2|26792.2|26772.2|26806.2|26786.2|26792.2|26772.2|3
1727194220000|2024-09-24 16:10:20|26793.1|26773.1|26797.2|26777.2|26797.2|26777.2|26793.1|26773.1|4
1727194230000|2024-09-24 16:10:30|26800.6|26780.6|26804.7|26784.7|26804.7|26784.7|26800.6|26780.6|0
1727194240000|2024-09-24 16:10:40|26805.6|26785.6|26811.2|26791.2|26811.2|26791.2|26805.6|26785.6|18
1727194250000|2024-09-24 16:10:50|26812.8|26792.8|26827.2|26787.2|26827.2|26793.7|26812.8|26787.2|6
1727194270000|2024-09-24 16:11:10|26819.7|26799.7|26819.7|26799.7|26822.2|26802.2|26818.7|26798.7|6
1727194280000|2024-09-24 16:11:20|26821.2|26801.2|26821.2|26801.2|26821.2|26801.2|26821.2|26801.2|1
1727194290000|2024-09-24 16:11:30|26822.2|26802.2|26819.7|26799.7|26822.2|26802.2|26819.7|26799.7|1
1727194300000|2024-09-24 16:11:40|26807.2|26787.2|26803.1|26783.1|26807.2|26787.2|26803.1|26783.1|3
1727194310000|2024-09-24 16:11:50|26800.6|26780.6|26794.7|26774.7|26800.6|26780.6|26794.7|26774.7|7
1727194320000|2024-09-24 16:12:00|26790.6|26770.6|26797.2|26777.2|26797.2|26777.2|26790.6|26770.6|4
1727194330000|2024-09-24 16:12:10|26801.2|26781.2|26802.2|26782.2|26802.2|26782.2|26801.2|26781.2|0
1727194350000|2024-09-24 16:12:30|26803.1|26783.1|26803.1|26783.1|26803.1|26783.1|26803.1|26783.1|0
1727194360000|2024-09-24 16:12:40|26808.1|26788.1|26818.1|26798.1|26818.1|26798.1|26808.1|26788.1|51
1727194370000|2024-09-24 16:12:50|||||||||1
1727194380000|2024-09-24 16:13:00|26816.6|26796.6|26813.1|26793.1|26816.6|26796.6|26813.1|26793.1|1
1727194390000|2024-09-24 16:13:10|26809.1|26789.1|26808.1|26788.1|26809.1|26789.1|26808.1|26788.1|1
1727194400000|2024-09-24 16:13:20|26809.7|26789.7|26809.7|26789.7|26809.7|26789.7|26809.7|26789.7|2
1727194420000|2024-09-24 16:13:40|26811.2|26791.2|26810.6|26790.6|26812.2|26792.2|26810.6|26790.6|0
1727194430000|2024-09-24 16:13:50|26809.7|26789.7|26797.2|26777.2|26809.7|26789.7|26795.1|26775.1|3
1727194440000|2024-09-24 16:14:00|26798.1|26778.1|26798.1|26778.1|26798.1|26778.1|26798.1|26778.1|0
1727194460000|2024-09-24 16:14:20|26802.2|26782.2|26802.2|26782.2|26802.2|26782.2|26802.2|26782.2|2
1727194470000|2024-09-24 16:14:30|26803.7|26783.7|26804.7|26784.7|26804.7|26784.7|26803.7|26783.7|0
1727194490000|2024-09-24 16:14:50|26803.1|26783.1|26798.7|26778.7|26803.1|26783.1|26797.2|26777.2|6
1727194500000|2024-09-24 16:15:00|26799.7|26779.7|26792.2|26772.2|26799.7|26779.7|26792.2|26772.2|3
1727194510000|2024-09-24 16:15:10|26791.2|26771.2|26791.2|26771.2|26791.2|26771.2|26791.2|26771.2|0
1727194530000|2024-09-24 16:15:30|26788.1|26768.1|26781.6|26761.6|26788.1|26768.1|26781.6|26761.6|5
1727194540000|2024-09-24 16:15:40|26788.1|26748.1|26788.1|26748.1|26788.1|26748.1|26788.1|26748.1|0
1727194550000|2024-09-24 16:15:50|26775|26755|26767.2|26747.2|26775|26755|26767.2|26747.2|0
1727194560000|2024-09-24 16:16:00|26766.2|26746.2|26768.7|26748.7|26768.7|26748.7|26764.7|26744.7|3
1727194580000|2024-09-24 16:16:20|||||||||1
1727194620000|2024-09-24 16:17:00|26767.2|26747.2|26767.2|26747.2|26767.2|26747.2|26767.2|26747.2|2
1727194640000|2024-09-24 16:17:20|26759.7|26739.7|26762.2|26742.2|26762.2|26742.2|26759.7|26739.7|18
1727194650000|2024-09-24 16:17:30|26763.7|26743.7|26771.2|26751.2|26771.2|26751.2|26763.7|26743.7|2
1727194660000|2024-09-24 16:17:40|26772.2|26752.2|26770.6|26750.6|26772.2|26752.2|26770.6|26750.6|3
1727194670000|2024-09-24 16:17:50|26766.2|26746.2|26768.1|26748.1|26768.1|26748.1|26764.7|26744.7|5
1727194690000|2024-09-24 16:18:10|||||||||3
1727194700000|2024-09-24 16:18:20|26769.7|26749.7|26770.6|26750.6|26770.6|26750.6|26769.1|26749.1|0
1727194710000|2024-09-24 16:18:30|||||||||1
1727194750000|2024-09-24 16:19:10|26767.2|26747.2|26767.2|26747.2|26767.2|26747.2|26767.2|26747.2|3
1727194760000|2024-09-24 16:19:20|26763.7|26743.7|26762.2|26742.2|26763.7|26743.7|26762.2|26742.2|3
1727194770000|2024-09-24 16:19:30|26763.7|26743.7|26764.7|26744.7|26764.7|26744.7|26763.7|26743.7|7
1727194780000|2024-09-24 16:19:40|||||||||1
1727194790000|2024-09-24 16:19:50|26769.7|26749.7|26773.1|26753.1|26773.1|26753.1|26769.7|26749.7|13
1727194800000|2024-09-24 16:20:00|||||||||6
1727194810000|2024-09-24 16:20:10|26769.7|26749.7|26769.7|26749.7|26769.7|26749.7|26769.7|26749.7|4
1727194820000|2024-09-24 16:20:20|26767.2|26747.2|26747.2|26727.2|26767.2|26747.2|26747.2|26727.2|4
1727194830000|2024-09-24 16:20:30|26745.3|26725.3|26739.7|26719.7|26745.3|26725.3|26739.7|26719.7|4
1727194840000|2024-09-24 16:20:40|26738.7|26718.7|26742.2|26722.2|26742.2|26722.2|26738.7|26718.7|5
1727194850000|2024-09-24 16:20:50|26743.7|26723.7|26752.2|26732.2|26752.2|26732.2|26743.7|26723.7|5
1727194860000|2024-09-24 16:21:00|26753.7|26733.7|26751.2|26731.2|26753.7|26733.7|26751.2|26731.2|11
1727194870000|2024-09-24 16:21:10|26739.7|26719.7|26737.2|26717.2|26739.7|26719.7|26737.2|26717.2|4
1727194880000|2024-09-24 16:21:20|||||||||10
1727194890000|2024-09-24 16:21:30|26739.7|26719.7|26757.2|26717.2|26757.2|26725.6|26739.7|26716.2|7
1727194900000|2024-09-24 16:21:40|26747.8|26727.8|26750.6|26730.6|26750.6|26730.6|26747.8|26727.8|2
1727194910000|2024-09-24 16:21:50|26751.2|26731.2|26751.2|26731.2|26751.2|26731.2|26751.2|26731.2|0
1727194920000|2024-09-24 16:22:00|26752.2|26732.2|26749.7|26729.7|26754.7|26734.7|26749.7|26729.7|5
1727194930000|2024-09-24 16:22:10|26747.2|26727.2|26732.2|26712.2|26747.2|26727.2|26732.2|26712.2|8
1727194940000|2024-09-24 16:22:20|26735.3|26715.3|26737.8|26717.8|26737.8|26717.8|26735.3|26715.3|18
1727194950000|2024-09-24 16:22:30|26741.6|26721.6|26752.2|26732.2|26752.2|26732.2|26741.6|26721.6|5
1727194960000|2024-09-24 16:22:40|26751.2|26731.2|26739.7|26719.7|26751.2|26731.2|26739.7|26719.7|33
1727194970000|2024-09-24 16:22:50|26738.7|26718.7|26733.1|26713.1|26739.7|26719.7|26733.1|26713.1|5
1727194980000|2024-09-24 16:23:00|26732.2|26712.2|26739.7|26719.7|26739.7|26719.7|26727.8|26707.8|22
1727194990000|2024-09-24 16:23:10|26737.2|26717.2|26729.7|26709.7|26738.7|26718.7|26729.7|26709.7|18
1727195000000|2024-09-24 16:23:20|26731.2|26711.2|26709.1|26689.1|26733.7|26713.7|26708.1|26688.1|110
1727195010000|2024-09-24 16:23:30|26710.6|26690.6|26707.5|26687.5|26711.6|26691.6|26707.5|26687.5|15
1727195020000|2024-09-24 16:23:40|26711.6|26691.6|26726.6|26706.6|26726.6|26706.6|26711.6|26691.6|22
1727195030000|2024-09-24 16:23:50|26729.1|26709.1|26726.6|26706.6|26729.1|26709.1|26724.1|26704.1|20
1727195040000|2024-09-24 16:24:00|26723.5|26703.5|26715|26695|26723.5|26703.5|26712.5|26692.5|20
1727195050000|2024-09-24 16:24:10|26714.1|26694.1|26720.6|26700.6|26720.6|26700.6|26714.1|26694.1|29
1727195060000|2024-09-24 16:24:20|26724.1|26704.1|26720|26700|26724.1|26704.1|26720|26700|33
1727195070000|2024-09-24 16:24:30|26716.6|26696.6|26710.6|26690.6|26719.1|26699.1|26710.6|26690.6|19
1727195080000|2024-09-24 16:24:40|26709.1|26689.1|26693.1|26673.1|26709.1|26689.1|26693.1|26673.1|40
1727195090000|2024-09-24 16:24:50|26690.6|26670.6|26698.1|26678.1|26701.6|26681.6|26686.6|26666.6|59
1727195100000|2024-09-24 16:25:00|26699.1|26679.1|26698.1|26678.1|26699.1|26679.1|26695|26675|7
1727195110000|2024-09-24 16:25:10|26699.1|26679.1|26680|26660|26699.1|26679.1|26677.5|26657.5|31
1727195120000|2024-09-24 16:25:20|26678.5|26658.5|26677.5|26657.5|26681.6|26661.6|26677.5|26657.5|2
1727195130000|2024-09-24 16:25:30|26676.6|26656.6|26667.5|26647.5|26676.6|26656.6|26667.5|26647.5|4
1727195140000|2024-09-24 16:25:40|26662.5|26642.5|26664.1|26644.1|26666.6|26646.6|26655.6|26635.6|57
1727195150000|2024-09-24 16:25:50|26666.6|26646.6|26669.1|26649.1|26669.1|26649.1|26666.6|26646.6|6
1727195160000|2024-09-24 16:26:00|26667.5|26647.5|26667.5|26647.5|26667.5|26647.5|26667.5|26647.5|5
1727195170000|2024-09-24 16:26:10|26666|26646|26657.5|26637.5|26666|26646|26657.5|26637.5|5
1727195180000|2024-09-24 16:26:20|26661.6|26641.6|26660|26640|26661.6|26641.6|26657.5|26637.5|1
1727195190000|2024-09-24 16:26:30|26665|26645|26656.6|26636.6|26666.6|26646.6|26656.6|26636.6|8
1727195200000|2024-09-24 16:26:40|||||||||2
1727195210000|2024-09-24 16:26:50|26664.1|26624.1|26656.6|26636.6|26664.1|26636.6|26656.6|26624.1|0
1727195220000|2024-09-24 16:27:00|26646.9|26626.9|26631.6|26611.6|26646.9|26626.9|26631.6|26611.6|9
1727195230000|2024-09-24 16:27:10|26634.1|26614.1|26640|26620|26640|26620|26634.1|26614.1|2
1727195240000|2024-09-24 16:27:20|26641.6|26621.6|26642.5|26622.5|26642.5|26622.5|26641.6|26621.6|1
1727195250000|2024-09-24 16:27:30|26644.1|26624.1|26644.1|26624.1|26644.1|26624.1|26644.1|26624.1|1
1727195260000|2024-09-24 16:27:40|26642.5|26622.5|26640.6|26620.6|26642.5|26622.5|26640.6|26620.6|4
1727195270000|2024-09-24 16:27:50|26641.6|26621.6|26651.6|26631.6|26653.1|26633.1|26641.6|26621.6|8
1727195280000|2024-09-24 16:28:00|26655.6|26635.6|26646.6|26626.6|26656.6|26636.6|26646.6|26626.6|11
1727195290000|2024-09-24 16:28:10|26648.1|26628.1|26645|26625|26648.1|26628.1|26645|26625|5
1727195300000|2024-09-24 16:28:20|26644.1|26624.1|26645.6|26625.6|26645.6|26625.6|26641.6|26621.6|6
1727195310000|2024-09-24 16:28:30|26646.6|26626.6|26646.6|26626.6|26651.6|26631.6|26646.6|26626.6|9
1727195320000|2024-09-24 16:28:40|26644.1|26624.1|26641.6|26621.6|26644.1|26624.1|26641.6|26621.6|3
1727195330000|2024-09-24 16:28:50|26640|26620|26639.1|26619.1|26640|26620|26639.1|26619.1|0
1727195340000|2024-09-24 16:29:00|26636|26616|26634.1|26614.1|26636|26616|26634.1|26614.1|7
1727195350000|2024-09-24 16:29:10|26631.6|26611.6|26631.6|26611.6|26631.6|26611.6|26631.6|26611.6|1
1727195360000|2024-09-24 16:29:20|26633.1|26613.1|26634.1|26614.1|26634.1|26614.1|26633.1|26613.1|1
1727195370000|2024-09-24 16:29:30|26639.1|26619.1|26644.1|26624.1|26644.1|26624.1|26639.1|26619.1|4
1727195380000|2024-09-24 16:29:40|26649.1|26629.1|26649.1|26629.1|26649.1|26629.1|26649.1|26629.1|0
1727195390000|2024-09-24 16:29:50|26667.2|26627.2|26668.1|26628.1|26668.1|26639.7|26659.7|26627.2|83
1727195400000|2024-09-24 16:30:00|26656.6|26636.6|26657.2|26637.2|26658.1|26638.1|26656.6|26636.6|9
1727195410000|2024-09-24 16:30:10|26659.7|26639.7|26657.2|26637.2|26659.7|26639.7|26657.2|26637.2|1
1727195420000|2024-09-24 16:30:20|26660.3|26640.3|26657.2|26637.2|26660.6|26640.6|26657.2|26637.2|2
1727195440000|2024-09-24 16:30:40|26655.6|26635.6|26654.7|26634.7|26655.6|26635.6|26654.7|26634.7|2
1727195450000|2024-09-24 16:30:50|26653.1|26633.1|26650.6|26630.6|26653.1|26633.1|26650.6|26630.6|3
1727195460000|2024-09-24 16:31:00|26649.7|26629.7|26648.7|26628.7|26649.7|26629.7|26642.2|26622.2|10
1727195470000|2024-09-24 16:31:10|||||||||11
1727195480000|2024-09-24 16:31:20|26647.2|26627.2|26647.2|26627.2|26647.2|26627.2|26647.2|26627.2|1
1727195500000|2024-09-24 16:31:40|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|1
1727195510000|2024-09-24 16:31:50|||||||||1
1727195520000|2024-09-24 16:32:00|26645.6|26625.6|26644.7|26624.7|26645.6|26625.6|26644.7|26624.7|6
1727195530000|2024-09-24 16:32:10|26646.2|26626.2|26642.2|26622.2|26647.2|26627.2|26642.2|26622.2|2
1727195540000|2024-09-24 16:32:20|26643.1|26623.1|26644.7|26624.7|26644.7|26624.7|26643.1|26623.1|2
1727195550000|2024-09-24 16:32:30|26642.2|26622.2|26642.2|26622.2|26642.2|26622.2|26642.2|26622.2|0
1727195560000|2024-09-24 16:32:40|26643.7|26623.7|26644.7|26624.7|26644.7|26624.7|26643.7|26623.7|1
1727195570000|2024-09-24 16:32:50|26643.1|26623.1|26636.6|26616.6|26643.1|26623.1|26636.6|26616.6|6
1727195580000|2024-09-24 16:33:00|26634.7|26614.7|26629.7|26609.7|26634.7|26614.7|26629.7|26609.7|2
1727195590000|2024-09-24 16:33:10|26627.2|26607.2|26609.1|26589.1|26627.2|26607.2|26609.1|26589.1|20
1727195600000|2024-09-24 16:33:20|26608.1|26588.1|26585|26565|26615|26588.1|26583.5|26555|50
1727195610000|2024-09-24 16:33:30|26583.5|26563.5|26465.6|26445.6|26583.5|26563.5|26465.6|26435|8
1727195620000|2024-09-24 16:33:40|26464.1|26444.1|26441.6|26421.6|26464.1|26444.1|26436.6|26396.6|30
1727195630000|2024-09-24 16:33:50|26430|26410|26440.8|26380.8|26440.8|26410|26419.1|26379.1|71
1727195640000|2024-09-24 16:34:00|26446.6|26386.6|26515.6|26495.6|26515.6|26495.6|26442.8|26386.6|239
1727195650000|2024-09-24 16:34:10|26518.1|26498.1|26515.6|26495.6|26522.2|26502.2|26514.7|26494.7|25
1727195660000|2024-09-24 16:34:20|26516.6|26496.6|26514.1|26494.1|26516.6|26496.6|26514.1|26494.1|1
1727195670000|2024-09-24 16:34:30|26511.2|26491.2|26511.8|26471.8|26511.8|26491.2|26511.2|26471.8|18
1727195680000|2024-09-24 16:34:40|26493.1|26473.1|26489.7|26469.7|26493.1|26473.1|26489.7|26469.7|6
1727195690000|2024-09-24 16:34:50|26490.6|26470.6|26502.5|26482.5|26502.5|26482.5|26490.6|26470.6|8
1727195700000|2024-09-24 16:35:00|26501.6|26481.6|26512.2|26492.2|26512.2|26492.2|26501.6|26481.6|5
1727195710000|2024-09-24 16:35:10|26513.7|26493.7|26516.2|26496.2|26516.2|26496.2|26513.7|26493.7|1
1727195730000|2024-09-24 16:35:30|26518.7|26498.7|26532.2|26512.2|26532.2|26512.2|26518.7|26498.7|33
1727195740000|2024-09-24 16:35:40|26539.7|26519.7|26552.2|26532.2|26552.2|26532.2|26539.7|26519.7|30
1727195750000|2024-09-24 16:35:50|26553.7|26533.7|26557.5|26537.5|26560|26540|26553.7|26533.7|4
1727195760000|2024-09-24 16:36:00|26560|26540|26564.7|26544.7|26565.6|26545.6|26559.1|26539.1|4
1727195770000|2024-09-24 16:36:10|26565.6|26545.6|26564.7|26544.7|26565.6|26545.6|26564.7|26544.7|1
1727195780000|2024-09-24 16:36:20|26573.1|26533.1|26573.1|26533.1|26573.1|26533.1|26571.6|26531.6|1
1727195790000|2024-09-24 16:36:30|26571.6|26531.6|26548.7|26528.7|26571.6|26531.6|26547.7|26513.7|21
1727195800000|2024-09-24 16:36:40|26547.2|26527.2|26547.2|26527.2|26547.2|26527.2|26544.7|26524.7|1
1727195810000|2024-09-24 16:36:50|26544.7|26524.7|26545.6|26525.6|26547.2|26527.2|26544.7|26524.7|2
1727195820000|2024-09-24 16:37:00|26544.7|26524.7|26552.2|26532.2|26552.2|26532.2|26544.7|26524.7|2
1727195830000|2024-09-24 16:37:10|||||||||6
1727195850000|2024-09-24 16:37:30|26549.7|26529.7|26549.7|26529.7|26549.7|26529.7|26549.7|26529.7|0
1727195860000|2024-09-24 16:37:40|||||||||1
1727195910000|2024-09-24 16:38:30|26548.1|26528.1|26548.1|26528.1|26548.1|26528.1|26548.1|26528.1|3
1727195920000|2024-09-24 16:38:40|26547.2|26527.2|26539.7|26519.7|26553.1|26527.2|26539.7|26512.2|15
1727195930000|2024-09-24 16:38:50|||||||||4
1727195940000|2024-09-24 16:39:00|26532|26512|26517.2|26497.2|26532|26512|26517.2|26497.2|12
1727195950000|2024-09-24 16:39:10|||||||||9
1727195980000|2024-09-24 16:39:40|26515.6|26495.6|26516.2|26496.2|26516.2|26496.2|26514.7|26494.7|9
1727195990000|2024-09-24 16:39:50|26518.7|26498.7|26518.7|26498.7|26518.7|26498.7|26518.7|26498.7|1
1727196000000|2024-09-24 16:40:00|26522.2|26502.2|26522.2|26502.2|26522.2|26502.2|26522.2|26502.2|4
1727196030000|2024-09-24 16:40:30|26522.1|26502.1|26532.7|26512.7|26532.7|26512.7|26522.1|26502.1|3
1727196050000|2024-09-24 16:40:50|26534.6|26514.6|26534.6|26514.6|26534.6|26514.6|26534.6|26514.6|2
1727196070000|2024-09-24 16:41:10|26533.1|26513.1|26532.1|26512.1|26533.1|26513.1|26532.1|26512.1|0
1727196080000|2024-09-24 16:41:20|26528.1|26508.1|26538.7|26518.7|26538.7|26518.7|26527.1|26507.1|12
1727196090000|2024-09-24 16:41:30|26540.6|26520.6|26542.1|26522.1|26542.1|26522.1|26540.6|26520.6|2
1727196110000|2024-09-24 16:41:50|26545.2|26525.2|26547.1|26527.1|26547.1|26527.1|26545.2|26525.2|2
1727196120000|2024-09-24 16:42:00|26543.1|26523.1|26543.1|26523.1|26543.1|26523.1|26543.1|26523.1|0
1727196130000|2024-09-24 16:42:10|26545.6|26525.6|26544.6|26524.6|26545.6|26525.6|26543.1|26523.1|1
1727196140000|2024-09-24 16:42:20|26543.1|26523.1|26543.1|26523.1|26543.1|26523.1|26543.1|26523.1|0
1727196160000|2024-09-24 16:42:40|26544.6|26524.6|26542.1|26522.1|26544.6|26524.6|26542.1|26522.1|0
1727196200000|2024-09-24 16:43:20|26539.6|26519.6|26542.1|26522.1|26542.1|26522.1|26539.6|26519.6|0
1727196220000|2024-09-24 16:43:40|26544.6|26524.6|26547.1|26527.1|26547.1|26527.1|26544.6|26524.6|5
1727196230000|2024-09-24 16:43:50|26548.7|26528.7|26552.1|26532.1|26552.1|26532.1|26548.7|26528.7|0
1727196250000|2024-09-24 16:44:10|26557.1|26537.1|26557.1|26537.1|26557.1|26537.1|26557.1|26537.1|2
1727196260000|2024-09-24 16:44:20|||||||||1
1727196270000|2024-09-24 16:44:30|||||||||1
1727196280000|2024-09-24 16:44:40|26562.1|26542.1|26587.1|26567.1|26593.1|26567.1|26562.1|26542.1|20
1727196290000|2024-09-24 16:44:50|26585.6|26565.6|26596.2|26556.2|26596.2|26565.6|26583.7|26552.1|1
1727196300000|2024-09-24 16:45:00|26584.6|26564.6|26584.6|26564.6|26589.6|26569.6|26584.6|26564.6|2
1727196340000|2024-09-24 16:45:40|26596.2|26556.2|26584.6|26564.6|26596.2|26568.7|26584.6|26556.2|2
1727196360000|2024-09-24 16:46:00|26583.7|26563.7|26588.7|26568.7|26588.7|26568.7|26583.7|26563.7|2
1727196370000|2024-09-24 16:46:10|26589.6|26569.6|26592.1|26572.1|26592.1|26572.1|26589.6|26569.6|3
1727196380000|2024-09-24 16:46:20|||||||||1
1727196390000|2024-09-24 16:46:30|26587.1|26567.1|26581.5|26561.5|26587.1|26567.1|26581.5|26561.5|2
1727196400000|2024-09-24 16:46:40|26583.7|26563.7|26583.7|26563.7|26583.7|26563.7|26583.7|26563.7|0
1727196420000|2024-09-24 16:47:00|26584.6|26564.6|26584.6|26564.6|26584.6|26564.6|26584.6|26564.6|0
1727196430000|2024-09-24 16:47:10|26585.6|26565.6|26592.7|26572.7|26592.7|26572.7|26585.6|26565.6|1
1727196440000|2024-09-24 16:47:20|26595.2|26575.2|26597.1|26577.1|26597.1|26577.1|26595.2|26575.2|1
1727196470000|2024-09-24 16:47:50|26599.6|26579.6|26602.1|26582.1|26602.1|26582.1|26599.6|26579.6|1
1727196490000|2024-09-24 16:48:10|26607.1|26547.1|26599.6|26559.6|26607.1|26559.6|26598.7|26547.1|26
1727196500000|2024-09-24 16:48:20|26584.6|26564.6|26579.6|26559.6|26584.6|26564.6|26579.6|26559.6|3
1727196510000|2024-09-24 16:48:30|||||||||1
1727196530000|2024-09-24 16:48:50|26576.2|26556.2|26574.6|26554.6|26576.2|26556.2|26574.6|26554.6|2
1727196540000|2024-09-24 16:49:00|26576.2|26556.2|26577.1|26557.1|26577.1|26557.1|26575.6|26555.6|0
1727196550000|2024-09-24 16:49:10|26575.6|26555.6|26578.7|26558.7|26578.7|26558.7|26574.6|26554.6|3
1727196600000|2024-09-24 16:50:00|26580.6|26560.6|26580.6|26560.6|26580.6|26560.6|26580.6|26560.6|0
1727196610000|2024-09-24 16:50:10|26585.2|26565.2|26587.1|26567.1|26587.1|26567.1|26585.2|26565.2|2
1727196620000|2024-09-24 16:50:20|26588.7|26568.7|26587.1|26567.1|26588.7|26568.7|26587.1|26567.1|1
1727196650000|2024-09-24 16:50:50|||||||||4
1727196660000|2024-09-24 16:51:00|26586.2|26566.2|26579.6|26559.6|26587.1|26567.1|26579.6|26559.6|4
1727196680000|2024-09-24 16:51:20|||||||||1
1727196690000|2024-09-24 16:51:30|26581.2|26561.2|26599.3|26559.3|26599.3|26566.2|26581.2|26559.3|192
1727196700000|2024-09-24 16:51:40|26593.9|26573.9|26593.9|26573.9|26593.9|26573.9|26593.9|26573.9|1
1727196720000|2024-09-24 16:52:00|26595.8|26575.8|26601.4|26581.4|26601.4|26581.4|26595.8|26575.8|5
1727196730000|2024-09-24 16:52:10|26604.3|26584.3|26605.2|26585.2|26606.8|26586.8|26604.3|26584.3|8
1727196750000|2024-09-24 16:52:30|26597.7|26577.7|26597.7|26577.7|26597.7|26577.7|26597.7|26577.7|4
1727196760000|2024-09-24 16:52:40|26595.8|26575.8|26592.7|26572.7|26595.8|26575.8|26592.7|26572.7|13
1727196770000|2024-09-24 16:52:50|||||||||1
1727196790000|2024-09-24 16:53:10|26594.3|26574.3|26613.3|26573.3|26613.3|26581.8|26594.3|26573.3|0
1727196800000|2024-09-24 16:53:20|26604.9|26584.9|26604.9|26584.9|26604.9|26584.9|26604.9|26584.9|0
1727196810000|2024-09-24 16:53:30|26605.8|26585.8|26604.3|26584.3|26608.3|26588.3|26604.3|26584.3|8
1727196830000|2024-09-24 16:53:50|26609.3|26589.3|26610.2|26590.2|26610.2|26590.2|26609.3|26589.3|6
1727196840000|2024-09-24 16:54:00|26611.2|26591.2|26607.7|26587.7|26611.2|26591.2|26606.2|26586.2|9
1727196850000|2024-09-24 16:54:10|26606.8|26586.8|26600.2|26580.2|26606.8|26586.8|26598.7|26578.7|3
1727196890000|2024-09-24 16:54:50|26597.7|26577.7|26597.7|26577.7|26597.7|26577.7|26597.7|26577.7|0
1727196910000|2024-09-24 16:55:10|26598.7|26578.7|26600.2|26580.2|26600.2|26580.2|26598.7|26578.7|1
1727196920000|2024-09-24 16:55:20|26603.7|26583.7|26603.7|26583.7|26603.7|26583.7|26603.7|26583.7|1
1727196930000|2024-09-24 16:55:30|26606.8|26586.8|26608.3|26588.3|26608.3|26588.3|26606.8|26586.8|0
1727196940000|2024-09-24 16:55:40|26610.2|26590.2|26610.2|26590.2|26610.2|26590.2|26610.2|26590.2|0
1727196970000|2024-09-24 16:56:10|26607.7|26587.7|26592.7|26572.7|26607.7|26587.7|26592.7|26572.7|9
1727196980000|2024-09-24 16:56:20|26585|26565|26580.2|26560.2|26585|26565|26580.2|26560.2|11
1727196990000|2024-09-24 16:56:30|26576.2|26556.2|26576.2|26556.2|26576.2|26556.2|26576.2|26556.2|5
1727197010000|2024-09-24 16:56:50|26579.3|26559.3|26580.2|26560.2|26580.2|26560.2|26577.1|26557.1|1
1727197020000|2024-09-24 16:57:00|26581.2|26561.2|26583.7|26563.7|26583.7|26563.7|26581.2|26561.2|2
1727197030000|2024-09-24 16:57:10|26585.2|26565.2|26591.2|26571.2|26591.2|26571.2|26585.2|26565.2|0
1727197040000|2024-09-24 16:57:20|26592.7|26572.7|26577.1|26557.1|26593.7|26573.7|26577.1|26552.1|21
1727197050000|2024-09-24 16:57:30|26575.6|26555.6|26575.6|26555.6|26575.6|26555.6|26575.6|26555.6|5
1727197060000|2024-09-24 16:57:40|26574|26554|26571.2|26551.2|26574|26554|26571.2|26551.2|12
1727197080000|2024-09-24 16:58:00|26568.3|26548.3|26564.3|26544.3|26568.3|26548.3|26564.3|26544.3|3
1727197090000|2024-09-24 16:58:10|26565.8|26545.8|26580.2|26540.2|26580.2|26547.7|26565.8|26540.2|1
1727197100000|2024-09-24 16:58:20|26575.2|26555.2|26579.3|26559.3|26579.3|26559.3|26575.2|26555.2|2
1727197110000|2024-09-24 16:58:30|26580.2|26560.2|26585.2|26565.2|26585.2|26565.2|26580.2|26560.2|1
1727197130000|2024-09-24 16:58:50|26586.8|26566.8|26586.2|26566.2|26587.7|26567.7|26586.2|26566.2|2
1727197140000|2024-09-24 16:59:00|26585.2|26565.2|26585.2|26565.2|26585.2|26565.2|26585.2|26565.2|0
1727197160000|2024-09-24 16:59:20|26580.2|26560.2|26580.2|26560.2|26580.2|26560.2|26580.2|26560.2|1
1727197170000|2024-09-24 16:59:30|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|0
1727197180000|2024-09-24 16:59:40|26575.2|26555.2|26575.2|26555.2|26575.2|26555.2|26575.2|26555.2|4
1727197190000|2024-09-24 16:59:50|26572.7|26552.7|26566.2|26546.2|26572.7|26552.7|26566.2|26546.2|23
1727197200000|2024-09-24 17:00:00|26561.5|26541.5|26557.1|26537.1|26561.5|26541.5|26554.6|26534.6|4
1727197210000|2024-09-24 17:00:10|26554|26534|26550.6|26530.6|26554|26534|26550.6|26530.6|3
1727197220000|2024-09-24 17:00:20|26548.7|26528.7|26547.1|26527.1|26548.7|26528.7|26547.1|26527.1|2
1727197230000|2024-09-24 17:00:30|26546.2|26526.2|26546.2|26526.2|26546.2|26526.2|26546.2|26526.2|0
1727197250000|2024-09-24 17:00:50|26543.7|26523.7|26546.2|26526.2|26546.2|26526.2|26543.7|26523.7|1
1727197280000|2024-09-24 17:01:20|26549.6|26529.6|26549.6|26529.6|26549.6|26529.6|26549.6|26529.6|8
1727197310000|2024-09-24 17:01:50|26554.6|26534.6|26554.6|26534.6|26554.6|26534.6|26554.6|26534.6|1
1727197320000|2024-09-24 17:02:00|26553.7|26533.7|26556.2|26536.2|26556.2|26536.2|26553.7|26533.7|3
1727197330000|2024-09-24 17:02:10|26553.7|26533.7|26553.7|26533.7|26553.7|26533.7|26553.7|26533.7|0
1727197340000|2024-09-24 17:02:20|26554.6|26534.6|26557.7|26537.7|26557.7|26537.7|26554.6|26534.6|2
1727197350000|2024-09-24 17:02:30|26558.7|26538.7|26558.7|26538.7|26558.7|26538.7|26558.7|26538.7|0
1727197360000|2024-09-24 17:02:40|||||||||1
1727197370000|2024-09-24 17:02:50|26551.2|26531.2|26551.2|26531.2|26551.2|26531.2|26551.2|26531.2|4
1727197380000|2024-09-24 17:03:00|||||||||12
1727197420000|2024-09-24 17:03:40|26552.7|26532.7|26559.3|26539.3|26559.3|26539.3|26552.7|26532.7|2
1727197430000|2024-09-24 17:03:50|26561.2|26541.2|26563.7|26543.7|26563.7|26543.7|26561.2|26541.2|0
1727197440000|2024-09-24 17:04:00|||||||||1
1727197460000|2024-09-24 17:04:20|26561.2|26541.2|26561.2|26541.2|26561.2|26541.2|26561.2|26541.2|6
1727197470000|2024-09-24 17:04:30|26556.2|26536.2|26547.1|26527.1|26556.2|26536.2|26547.1|26527.1|1
1727197480000|2024-09-24 17:04:40|26544.6|26524.6|26544.6|26524.6|26544.6|26524.6|26544.6|26524.6|1
1727197500000|2024-09-24 17:05:00|26543.1|26523.1|26543.1|26523.1|26543.1|26523.1|26543.1|26523.1|1
1727197510000|2024-09-24 17:05:10|26544.6|26524.6|26538.1|26518.1|26544.6|26524.6|26538.1|26518.1|7
1727197520000|2024-09-24 17:05:20|||||||||3
1727197540000|2024-09-24 17:05:40|26536.5|26516.5|26536.5|26516.5|26536.5|26516.5|26536.5|26516.5|3
1727197550000|2024-09-24 17:05:50|||||||||3
1727197560000|2024-09-24 17:06:00|||||||||4
1727197580000|2024-09-24 17:06:20|26538.1|26518.1|26538.1|26518.1|26538.1|26518.1|26538.1|26518.1|3
1727197590000|2024-09-24 17:06:30|26541.2|26521.2|26543.1|26523.1|26543.1|26523.1|26541.2|26521.2|2
1727197600000|2024-09-24 17:06:40|26542.1|26522.1|26537.1|26517.1|26542.1|26522.1|26537.1|26517.1|4
1727197630000|2024-09-24 17:07:10|26535.6|26515.6|26535.6|26515.6|26535.6|26515.6|26535.6|26515.6|1
1727197650000|2024-09-24 17:07:30|26537.1|26517.1|26535.6|26515.6|26537.1|26517.1|26535.6|26515.6|1
1727197670000|2024-09-24 17:07:50|26534|26514|26528.1|26508.1|26534|26514|26528.1|26508.1|0
1727197690000|2024-09-24 17:08:10|26529.6|26509.6|26529.6|26509.6|26529.6|26509.6|26529.6|26509.6|2
1727197700000|2024-09-24 17:08:20|||||||||3
1727197770000|2024-09-24 17:09:30|26527.1|26507.1|26524.6|26504.6|26527.1|26507.1|26524.6|26504.6|1
1727197790000|2024-09-24 17:09:50|26522.7|26502.7|26521.2|26501.2|26522.7|26502.7|26521.2|26501.2|26
1727197800000|2024-09-24 17:10:00|26522.1|26502.1|26522.1|26502.1|26522.1|26502.1|26519.6|26499.6|3
1727197810000|2024-09-24 17:10:10|26523.7|26503.7|26526.2|26506.2|26526.2|26506.2|26523.7|26503.7|1
1727197820000|2024-09-24 17:10:20|26533.7|26513.7|26534.6|26514.6|26534.6|26514.6|26533.7|26513.7|8
1727197830000|2024-09-24 17:10:30|26546.2|26506.2|26538.7|26518.7|26546.2|26518.7|26534.6|26506.2|0
1727197840000|2024-09-24 17:10:40|26538.6|26518.6|26538.6|26518.6|26538.6|26518.6|26537.1|26517.1|0
1727197850000|2024-09-24 17:10:50|26537.1|26517.1|26538.6|26518.6|26538.6|26518.6|26537.1|26517.1|0
1727197880000|2024-09-24 17:11:20|26536.1|26516.1|26536.1|26516.1|26536.1|26516.1|26536.1|26516.1|1
1727197890000|2024-09-24 17:11:30|26528.1|26508.1|26525.6|26505.6|26528.1|26508.1|26525.6|26505.6|1
1727197910000|2024-09-24 17:11:50|26527.1|26507.1|26527.1|26507.1|26527.1|26507.1|26527.1|26507.1|3
1727197940000|2024-09-24 17:12:20|||||||||1
1727197950000|2024-09-24 17:12:30|26529.6|26509.6|26528.1|26508.1|26529.6|26509.6|26528.1|26508.1|2
1727197960000|2024-09-24 17:12:40|26528.6|26508.6|26534.6|26514.6|26536.1|26516.1|26528.6|26508.6|3
1727197970000|2024-09-24 17:12:50|26536.1|26516.1|26536.1|26516.1|26536.1|26516.1|26536.1|26516.1|1
1727197980000|2024-09-24 17:13:00|26532.1|26512.1|26527.1|26507.1|26532.1|26512.1|26527.1|26507.1|7
1727197990000|2024-09-24 17:13:10|26524.6|26504.6|26524.6|26504.6|26526.1|26506.1|26524.6|26504.6|8
1727198000000|2024-09-24 17:13:20|||||||||1
1727198020000|2024-09-24 17:13:40|||||||||1
1727198030000|2024-09-24 17:13:50|26523.1|26503.1|26523.1|26503.1|26523.1|26503.1|26523.1|26503.1|46
1727198040000|2024-09-24 17:14:00|||||||||1
1727198050000|2024-09-24 17:14:10|26519|26499|26519|26499|26519|26499|26519|26499|3
1727198060000|2024-09-24 17:14:20|26521.5|26501.5|26521.5|26501.5|26521.5|26501.5|26521.5|26501.5|1
1727198070000|2024-09-24 17:14:30|||||||||1
1727198080000|2024-09-24 17:14:40|26523.1|26503.1|26531.5|26511.5|26531.5|26511.5|26523.1|26503.1|0
1727198100000|2024-09-24 17:15:00|26532.5|26512.5|26521.5|26501.5|26532.5|26512.5|26521.5|26501.5|2
1727198110000|2024-09-24 17:15:10|26519|26499|26519|26499|26519|26499|26519|26499|2
1727198130000|2024-09-24 17:15:30|26521.5|26501.5|26531.5|26511.5|26531.5|26511.5|26521.5|26501.5|3
1727198150000|2024-09-24 17:15:50|26534|26514|26536.5|26516.5|26536.5|26516.5|26534|26514|1
1727198160000|2024-09-24 17:16:00|26535.6|26515.6|26535.6|26515.6|26535.6|26515.6|26535.6|26515.6|0
1727198170000|2024-09-24 17:16:10|26537.1|26517.1|26537.1|26517.1|26537.1|26517.1|26537.1|26517.1|3
1727198180000|2024-09-24 17:16:20|26535.6|26515.6|26537.1|26517.1|26537.1|26517.1|26535.6|26515.6|2
1727198190000|2024-09-24 17:16:30|26535.6|26515.6|26535.6|26515.6|26535.6|26515.6|26535.6|26515.6|6
1727198200000|2024-09-24 17:16:40|26537.1|26517.1|26535.5|26515.5|26537.1|26517.1|26535.5|26515.5|0
1727198230000|2024-09-24 17:17:10|26539.6|26519.6|26538|26518|26539.6|26519.6|26538|26518|3
1727198270000|2024-09-24 17:17:50|||||||||1
1727198280000|2024-09-24 17:18:00|26539.6|26519.6|26545|26525|26545|26525|26539.6|26519.6|5
1727198290000|2024-09-24 17:18:10|26546.5|26526.5|26546.5|26526.5|26546.5|26526.5|26546.5|26526.5|0
1727198320000|2024-09-24 17:18:40|26548|26528|26549|26529|26549|26529|26548|26528|1
1727198330000|2024-09-24 17:18:50|26546.5|26526.5|26554.6|26534.6|26554.6|26534.6|26546.5|26526.5|20
1727198340000|2024-09-24 17:19:00|26556.1|26536.1|26555.5|26535.5|26559.6|26539.6|26555.5|26535.5|0
1727198350000|2024-09-24 17:19:10|26554.6|26534.6|26554.6|26534.6|26554.6|26534.6|26554.6|26534.6|5
1727198360000|2024-09-24 17:19:20|||||||||2
1727198370000|2024-09-24 17:19:30|26553.6|26533.6|26553.6|26533.6|26553.6|26533.6|26553.6|26533.6|0
1727198380000|2024-09-24 17:19:40|||||||||1
1727198390000|2024-09-24 17:19:50|26551.1|26531.1|26544.6|26524.6|26551.1|26531.1|26544.6|26524.6|6
1727198400000|2024-09-24 17:20:00|26542.1|26522.1|26542.1|26522.1|26542.1|26522.1|26542.1|26522.1|4
1727198410000|2024-09-24 17:20:10|||||||||1
1727198420000|2024-09-24 17:20:20|26540.5|26520.5|26540.5|26520.5|26540.5|26520.5|26540.5|26520.5|2
1727198430000|2024-09-24 17:20:30|26539.6|26519.6|26538|26518|26539.6|26519.6|26538|26518|3
1727198440000|2024-09-24 17:20:40|||||||||5
1727198450000|2024-09-24 17:20:50|26537.1|26517.1|26533|26513|26537.1|26517.1|26533|26513|2
1727198460000|2024-09-24 17:21:00|26538.6|26518.6|26547.1|26527.1|26551.1|26531.1|26538.6|26518.6|27
1727198470000|2024-09-24 17:21:10|26546.1|26526.1|26549.6|26529.6|26549.6|26529.6|26546.1|26526.1|3
1727198480000|2024-09-24 17:21:20|26547.1|26527.1|26543|26523|26547.1|26527.1|26543|26523|4
1727198490000|2024-09-24 17:21:30|26541.5|26521.5|26534.6|26514.6|26541.5|26521.5|26534|26514|1
1727198500000|2024-09-24 17:21:40|26532.1|26512.1|26532.1|26512.1|26532.1|26512.1|26532.1|26512.1|2
1727198510000|2024-09-24 17:21:50|26530.5|26510.5|26533|26513|26533|26513|26530.5|26510.5|5
1727198530000|2024-09-24 17:22:10|26534.6|26514.6|26530.5|26510.5|26534.6|26514.6|26530.5|26510.5|5
1727198540000|2024-09-24 17:22:20|||||||||2
1727198550000|2024-09-24 17:22:30|26532.1|26512.1|26530.5|26510.5|26532.1|26512.1|26530.5|26510.5|0
1727198560000|2024-09-24 17:22:40|26532.1|26512.1|26529.6|26509.6|26534.6|26514.6|26529.6|26509.6|2
1727198570000|2024-09-24 17:22:50|26531.1|26511.1|26534.6|26514.6|26534.6|26514.6|26531.1|26511.1|0
1727198580000|2024-09-24 17:23:00|26533.6|26513.6|26529|26509|26533.6|26513.6|26529|26509|12
1727198590000|2024-09-24 17:23:10|26528|26508|26523|26503|26528|26508|26523|26503|6
1727198600000|2024-09-24 17:23:20|26521.5|26501.5|26512.1|26492.1|26521.5|26501.5|26512.1|26492.1|12
1727198610000|2024-09-24 17:23:30|26513|26493|26509.6|26489.6|26513|26493|26509.6|26489.6|4
1727198620000|2024-09-24 17:23:40|26508|26488|26507.1|26487.1|26508|26488|26507.1|26487.1|1
1727198630000|2024-09-24 17:23:50|26509.6|26489.6|26507.1|26487.1|26509.6|26489.6|26506.1|26486.1|2
1727198640000|2024-09-24 17:24:00|26504|26484|26504.6|26484.6|26504.6|26484.6|26503|26483|2
1727198650000|2024-09-24 17:24:10|26507.1|26487.1|26504.6|26484.6|26507.1|26487.1|26504.6|26484.6|2
1727198660000|2024-09-24 17:24:20|26506.1|26486.1|26509.6|26489.6|26509.6|26489.6|26506.1|26486.1|3
1727198670000|2024-09-24 17:24:30|||||||||1
1727198680000|2024-09-24 17:24:40|26511.1|26491.1|26512.1|26492.1|26512.1|26492.1|26511.1|26491.1|1
1727198690000|2024-09-24 17:24:50|||||||||3
1727198700000|2024-09-24 17:25:00|||||||||5
1727198710000|2024-09-24 17:25:10|26513.6|26493.6|26507.1|26487.1|26514.6|26494.6|26507.1|26487.1|7
1727198720000|2024-09-24 17:25:20|26504.6|26484.6|26499.6|26479.6|26504.6|26484.6|26499.6|26479.6|1
1727198730000|2024-09-24 17:25:30|26501.1|26481.1|26499.6|26479.6|26502.1|26482.1|26499.6|26479.6|0
1727198740000|2024-09-24 17:25:40|26501.1|26481.1|26503.6|26483.6|26503.6|26483.6|26501.1|26481.1|1
1727198750000|2024-09-24 17:25:50|26502.7|26482.7|26499.6|26479.6|26502.7|26482.7|26499.6|26479.6|1
1727198760000|2024-09-24 17:26:00|26498.6|26478.6|26498.6|26478.6|26498.6|26478.6|26498.6|26478.6|5
1727198770000|2024-09-24 17:26:10|26499.6|26479.6|26500.5|26480.5|26500.5|26480.5|26499.6|26479.6|15
1727198780000|2024-09-24 17:26:20|26499.6|26479.6|26499.6|26479.6|26499.6|26479.6|26499.6|26479.6|0
1727198790000|2024-09-24 17:26:30|26501.1|26481.1|26504.6|26484.6|26504.6|26484.6|26501.1|26481.1|0
1727198800000|2024-09-24 17:26:40|26502.1|26482.1|26499.6|26479.6|26502.1|26482.1|26499.6|26479.6|1
1727198810000|2024-09-24 17:26:50|26501.1|26481.1|26504.6|26484.6|26504.6|26484.6|26499.6|26479.6|2
1727198820000|2024-09-24 17:27:00|26502.1|26482.1|26502.1|26482.1|26502.1|26482.1|26502.1|26482.1|1
1727198830000|2024-09-24 17:27:10|26504.6|26484.6|26507.1|26487.1|26507.1|26487.1|26504.6|26484.6|3
1727198840000|2024-09-24 17:27:20|26504.6|26484.6|26503.6|26483.6|26504.6|26484.6|26502.1|26482.1|6
1727198850000|2024-09-24 17:27:30|26504.6|26484.6|26502.1|26482.1|26504.6|26484.6|26502.1|26482.1|1
1727198880000|2024-09-24 17:28:00|26500.5|26480.5|26522.7|26502.7|26522.7|26502.7|26499.6|26479.6|67
1727198890000|2024-09-24 17:28:10|26525.2|26505.2|26530.8|26510.8|26530.8|26510.8|26524.2|26504.2|45
1727198900000|2024-09-24 17:28:20|26531.7|26511.7|26545.2|26525.2|26545.2|26525.2|26531.7|26511.7|9
1727198910000|2024-09-24 17:28:30|26540.2|26520.2|26537.7|26517.7|26540.2|26520.2|26537.7|26517.7|5
1727198920000|2024-09-24 17:28:40|26539.2|26519.2|26539.6|26519.6|26541.1|26521.1|26538|26518|14
1727198930000|2024-09-24 17:28:50|26538.6|26518.6|26532.1|26512.1|26538.6|26518.6|26532.1|26512.1|7
1727198940000|2024-09-24 17:29:00|26533.6|26513.6|26532.7|26512.7|26534.2|26514.2|26531.1|26511.1|3
1727198950000|2024-09-24 17:29:10|26531.1|26511.1|26532.1|26512.1|26532.7|26512.7|26531.1|26511.1|3
1727198960000|2024-09-24 17:29:20|26535.2|26515.2|26536.1|26516.1|26536.1|26516.1|26535.2|26515.2|4
1727198970000|2024-09-24 17:29:30|26544.6|26524.6|26572.3|26532.3|26572.3|26538.3|26544.6|26524.6|23
1727198980000|2024-09-24 17:29:40|26564.8|26544.8|26553.6|26533.6|26569.2|26549.2|26553.6|26533.6|14
1727198990000|2024-09-24 17:29:50|26549.6|26529.6|26564.2|26544.2|26564.2|26544.2|26545.2|26525.2|15
1727199000000|2024-09-24 17:30:00|26565.2|26545.2|26565.2|26545.2|26565.2|26545.2|26565.2|26545.2|0
1727252100000|2024-09-25 08:15:00|26680.3|26660.3|26607.1|26587.1|26694.8|26663.2|26607.1|26587.1|99
1727252110000|2024-09-25 08:15:10|26604.2|26584.2|26615.3|26595.3|26629.8|26596.7|26604.2|26584.2|9
1727252120000|2024-09-25 08:15:20|26628.8|26588.8|26630.7|26610.7|26635.3|26615.3|26627.8|26588.8|3
1727252130000|2024-09-25 08:15:30|26628.8|26608.8|26605.3|26585.3|26628.8|26608.8|26594.8|26572.3|15
1727252140000|2024-09-25 08:15:40|26606.3|26586.3|26606.3|26586.3|26614.8|26586.3|26605.3|26574.8|4
1727252150000|2024-09-25 08:15:50|26622.3|26582.3|26642.3|26582.3|26642.3|26582.3|26622.3|26582.3|1
1727252160000|2024-09-25 08:16:00|26649.8|26589.8|26682.8|26622.8|26682.8|26625.9|26649.8|26589.8|17
1727252170000|2024-09-25 08:16:10|26684.8|26624.8|26713.8|26673.8|26723.8|26691.3|26684.8|26624.8|6
1727252180000|2024-09-25 08:16:20|26715.3|26675.3|26714.8|26654.8|26716.2|26675.3|26714.8|26654.8|36
1727252190000|2024-09-25 08:16:30|26717.8|26657.8|26716.9|26676.9|26717.8|26676.9|26713.9|26657.8|1
1727252200000|2024-09-25 08:16:40|26726.9|26666.9|26724.4|26664.4|26726.9|26666.9|26724.4|26664.4|1
1727252210000|2024-09-25 08:16:50|26725.9|26665.9|26726.3|26666.3|26727.8|26667.8|26725.9|26665.9|6
1727252220000|2024-09-25 08:17:00|26724.8|26664.8|26698.8|26658.8|26724.8|26669.2|26698.8|26658.8|1
1727252230000|2024-09-25 08:17:10|26685.3|26665.3|26689.9|26669.9|26689.9|26669.9|26685.3|26665.3|0
1727252240000|2024-09-25 08:17:20|26692.8|26672.8|26704.4|26684.4|26704.4|26684.4|26692.8|26672.8|12
1727252250000|2024-09-25 08:17:30|26705.3|26685.3|26729.9|26709.9|26729.9|26709.9|26705.3|26685.3|5
1727252260000|2024-09-25 08:17:40|26736.9|26716.9|26736.9|26716.9|26736.9|26716.9|26736.9|26716.9|2
1727252270000|2024-09-25 08:17:50|26738.4|26718.4|26749.8|26729.8|26749.8|26729.8|26738.4|26718.4|6
1727252280000|2024-09-25 08:18:00|26747.8|26727.8|26745.3|26725.3|26747.8|26727.8|26744.8|26724.8|3
1727252290000|2024-09-25 08:18:10|26742.8|26722.8|26732.8|26692.8|26742.8|26722.8|26732.8|26692.8|2
1727252300000|2024-09-25 08:18:20|26706.3|26686.3|26717.3|26697.3|26717.8|26697.3|26706.3|26673.8|28
1727252310000|2024-09-25 08:18:30|26718.8|26698.8|26742.3|26702.3|26742.3|26704.8|26718.8|26698.8|3
1727252320000|2024-09-25 08:18:40|26729.2|26709.2|26725.2|26705.2|26729.2|26709.2|26725.2|26705.2|1
1727252330000|2024-09-25 08:18:50|26735.2|26695.2|26735.7|26695.7|26735.7|26695.7|26735.2|26695.2|1
1727252340000|2024-09-25 08:19:00|26736.7|26696.7|26716.3|26696.3|26736.7|26696.7|26714.3|26679.8|8
1727252360000|2024-09-25 08:19:20|26717.3|26697.3|26717.3|26697.3|26717.3|26697.3|26717.3|26697.3|0
1727252370000|2024-09-25 08:19:30|26718.8|26698.8|26721.3|26701.3|26721.3|26701.3|26718.8|26698.8|1
1727252380000|2024-09-25 08:19:40|26724.8|26704.8|26716.3|26696.3|26732.8|26706.3|26716.3|26689.8|0
1727252390000|2024-09-25 08:19:50|26719.8|26679.8|26717.3|26677.3|26719.8|26679.8|26717.3|26677.3|0
1727252400000|2024-09-25 08:20:00|26718.8|26678.8|26709.8|26669.8|26718.8|26678.8|26709.8|26669.8|1
1727252410000|2024-09-25 08:20:10|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|0
1727252420000|2024-09-25 08:20:20|26709.8|26669.8|26697.3|26677.3|26709.8|26677.3|26697.3|26669.8|0
1727252440000|2024-09-25 08:20:40|26694.8|26674.8|26700.9|26660.9|26700.9|26674.8|26682.8|26649.8|29
1727252460000|2024-09-25 08:21:00|26702.8|26662.8|26708.8|26648.8|26708.8|26662.8|26702.8|26648.8|1
1727252470000|2024-09-25 08:21:10|26700.3|26660.3|26703.8|26663.8|26703.8|26663.8|26700.3|26660.3|0
1727252480000|2024-09-25 08:21:20|26702.3|26662.3|26702.3|26662.3|26702.3|26662.3|26702.3|26662.3|2
1727252490000|2024-09-25 08:21:30|26697.7|26657.7|26672.3|26652.3|26697.7|26661.7|26671.3|26642.7|1
1727252520000|2024-09-25 08:22:00|26669.2|26649.2|26657.3|26637.3|26669.2|26649.2|26657.3|26637.3|5
1727252530000|2024-09-25 08:22:10|26646.3|26626.3|26650.3|26630.3|26664.8|26636.3|26646.3|26624.8|17
1727252540000|2024-09-25 08:22:20|26649.8|26629.8|26648.8|26628.8|26649.8|26629.8|26648.8|26628.8|0
1727252550000|2024-09-25 08:22:30|26647.3|26627.3|26650.3|26630.3|26663.8|26632.3|26647.3|26623.8|1
1727252560000|2024-09-25 08:22:40|26653.8|26633.8|26653.8|26633.8|26653.8|26633.8|26653.8|26633.8|0
1727252580000|2024-09-25 08:23:00|26651.3|26631.3|26651.3|26631.3|26651.3|26631.3|26651.3|26631.3|0
1727252590000|2024-09-25 08:23:10|26653.8|26633.8|26656.3|26636.3|26656.3|26636.3|26653.8|26633.8|2
1727252600000|2024-09-25 08:23:20|26661.3|26641.3|26661.3|26641.3|26661.3|26641.3|26661.3|26641.3|0
1727252610000|2024-09-25 08:23:30|26660.3|26640.3|26660.3|26640.3|26660.3|26640.3|26660.3|26640.3|2
1727252620000|2024-09-25 08:23:40|26658.8|26638.8|26652.3|26632.3|26658.8|26638.8|26652.3|26632.3|0
1727252640000|2024-09-25 08:24:00|26656.3|26636.3|26656.3|26636.3|26656.3|26636.3|26656.3|26636.3|0
1727252650000|2024-09-25 08:24:10|26653.2|26633.2|26660.7|26620.7|26660.7|26633.2|26652.3|26620.7|0
1727252660000|2024-09-25 08:24:20|26651.3|26631.3|26656.3|26636.3|26663.8|26636.3|26651.3|26623.8|0
1727252670000|2024-09-25 08:24:30|26659.3|26639.3|26689.8|26649.8|26689.8|26661.3|26659.3|26639.3|3
1727252680000|2024-09-25 08:24:40|26687.8|26647.8|26686.8|26646.8|26687.8|26647.8|26686.8|26646.8|1
1727252690000|2024-09-25 08:24:50|26678.4|26658.4|26679.3|26659.3|26679.3|26659.3|26678.4|26658.4|0
1727252700000|2024-09-25 08:25:00|26687.8|26647.8|26667.3|26647.3|26687.8|26654.8|26666.3|26639.8|6
1727252710000|2024-09-25 08:25:10|26666.3|26646.3|26670.3|26650.3|26670.3|26650.3|26666.3|26646.3|0
1727252720000|2024-09-25 08:25:20|26668.2|26648.2|26666.3|26646.3|26668.2|26648.2|26666.3|26646.3|0
1727252740000|2024-09-25 08:25:40|26671.3|26651.3|26666.3|26646.3|26671.3|26651.3|26666.3|26646.3|2
1727252750000|2024-09-25 08:25:50|26663.8|26623.8|26663.8|26623.8|26663.8|26623.8|26663.8|26623.8|1
1727252770000|2024-09-25 08:26:10|26661.3|26621.3|26648.8|26628.8|26661.3|26628.8|26646.3|26621.3|3
1727252780000|2024-09-25 08:26:20|26656.4|26636.4|26661.3|26641.3|26661.3|26641.3|26656.4|26636.4|0
1727252790000|2024-09-25 08:26:30|26673.8|26633.8|26663.8|26643.8|26673.8|26646.3|26663.8|26633.8|0
1727252800000|2024-09-25 08:26:40|26666.3|26646.3|26664.8|26644.8|26666.3|26646.3|26663.8|26643.8|0
1727252810000|2024-09-25 08:26:50|26666.3|26646.3|26663.8|26643.8|26666.3|26646.3|26663.8|26643.8|1
1727252850000|2024-09-25 08:27:30|26662.3|26642.3|26662.3|26642.3|26662.3|26642.3|26662.3|26642.3|0
1727252860000|2024-09-25 08:27:40|26661.3|26641.3|26661.3|26641.3|26661.3|26641.3|26661.3|26641.3|0
1727252890000|2024-09-25 08:28:10|26662.3|26642.3|26676.8|26636.8|26676.8|26643.8|26662.3|26636.8|7
1727252900000|2024-09-25 08:28:20|26675.3|26635.3|26697.8|26657.8|26697.8|26666.3|26675.3|26635.3|9
1727252910000|2024-09-25 08:28:30|26699.7|26659.7|26703.4|26683.4|26709.3|26683.4|26699.7|26659.7|13
1727252930000|2024-09-25 08:28:50|||||||||1
1727252940000|2024-09-25 08:29:00|26707.8|26687.8|26731.8|26711.8|26731.8|26711.8|26707.8|26687.8|6
1727252950000|2024-09-25 08:29:10|26733.4|26713.4|26733.4|26713.4|26733.4|26713.4|26733.4|26713.4|0
1727252960000|2024-09-25 08:29:20|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|3
1727252970000|2024-09-25 08:29:30|26731.3|26711.3|26732.2|26712.2|26732.2|26712.2|26731.3|26711.3|1
1727252980000|2024-09-25 08:29:40|26736.7|26696.7|26718.2|26698.2|26736.7|26698.2|26718.2|26691.3|2
1727252990000|2024-09-25 08:29:50|26715.2|26695.2|26734.3|26694.3|26734.3|26697.2|26714.2|26688.8|8
1727253000000|2024-09-25 08:30:00|26735.3|26695.3|26730.3|26710.3|26747.8|26711.3|26730.3|26687.8|0
1727253010000|2024-09-25 08:30:10|26742.8|26702.8|26730.3|26710.3|26742.8|26715.3|26730.3|26702.8|2
1727253020000|2024-09-25 08:30:20|26728.8|26708.8|26728.8|26708.8|26728.8|26708.8|26728.8|26708.8|0
1727253030000|2024-09-25 08:30:30|26724.2|26704.2|26712.2|26692.2|26726.7|26704.2|26712.2|26686.7|0
1727253040000|2024-09-25 08:30:40|26711.3|26691.3|26711.3|26691.3|26711.3|26691.3|26711.3|26691.3|0
1727253050000|2024-09-25 08:30:50|26708.8|26688.8|26708.8|26688.8|26708.8|26688.8|26708.8|26688.8|0
1727253070000|2024-09-25 08:31:10|26706.3|26686.3|26686.3|26666.3|26706.3|26686.3|26686.3|26666.3|3
1727253090000|2024-09-25 08:31:30|26687.8|26667.8|26699.3|26679.3|26699.3|26679.3|26687.8|26667.8|0
1727253100000|2024-09-25 08:31:40|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|0
1727253120000|2024-09-25 08:32:00|26713.8|26673.8|26714.7|26674.7|26714.7|26674.7|26713.8|26673.8|0
1727253130000|2024-09-25 08:32:10|26719.7|26679.7|26719.7|26679.7|26719.7|26679.7|26719.7|26679.7|1
1727253140000|2024-09-25 08:32:20|26722.2|26682.2|26734.7|26674.7|26734.7|26682.2|26722.2|26674.7|0
1727253150000|2024-09-25 08:32:30|26723.8|26683.8|26723.8|26683.8|26723.8|26683.8|26723.8|26683.8|2
1727253160000|2024-09-25 08:32:40|26720.7|26680.7|26718.8|26678.8|26720.7|26680.7|26718.8|26678.8|2
1727253170000|2024-09-25 08:32:50|26721.8|26681.8|26721.8|26681.8|26721.8|26681.8|26721.8|26681.8|0
1727253180000|2024-09-25 08:33:00|26722.8|26682.8|26725.9|26685.9|26725.9|26685.9|26722.8|26682.8|2
1727253190000|2024-09-25 08:33:10|26727.8|26687.8|26716.3|26676.3|26727.8|26691.3|26711.3|26676.3|2
1727253210000|2024-09-25 08:33:30|26711.7|26671.7|26714.7|26674.7|26714.7|26683.2|26702.2|26670.7|4
1727253230000|2024-09-25 08:33:50|26702.2|26682.2|26702.2|26682.2|26702.2|26682.2|26702.2|26682.2|0
1727253260000|2024-09-25 08:34:20|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|0
1727253290000|2024-09-25 08:34:50|26709.7|26669.7|26708.8|26668.8|26709.7|26677.2|26695.7|26668.8|1
1727253300000|2024-09-25 08:35:00|26700.3|26680.3|26701.3|26681.3|26708.8|26681.3|26700.3|26668.8|0
1727253310000|2024-09-25 08:35:10|26700.3|26680.3|26700.3|26680.3|26700.3|26680.3|26700.3|26680.3|0
1727253330000|2024-09-25 08:35:30|26698.8|26678.8|26696.3|26676.3|26698.8|26678.8|26696.3|26676.3|1
1727253340000|2024-09-25 08:35:40|26694.7|26674.7|26694.7|26674.7|26694.7|26674.7|26694.7|26674.7|1
1727253350000|2024-09-25 08:35:50|26692.2|26672.2|26692.2|26672.2|26692.2|26672.2|26692.2|26672.2|0
1727253360000|2024-09-25 08:36:00|26687.7|26667.7|26688.8|26648.8|26688.8|26667.7|26687.7|26648.8|0
1727253370000|2024-09-25 08:36:10|26686.3|26646.3|26686.3|26646.3|26686.3|26646.3|26686.3|26646.3|0
1727253390000|2024-09-25 08:36:30|26687.8|26647.8|26688.8|26648.8|26688.8|26648.8|26687.8|26647.8|60
1727253400000|2024-09-25 08:36:40|26680.3|26660.3|26680.3|26660.3|26680.3|26660.3|26680.3|26660.3|0
1727253420000|2024-09-25 08:37:00|26681.3|26661.3|26683.8|26663.8|26683.8|26663.8|26681.3|26661.3|1
1727253430000|2024-09-25 08:37:10|26682.2|26662.2|26681.3|26661.3|26682.2|26662.2|26681.3|26661.3|2
1727253440000|2024-09-25 08:37:20|26673.8|26653.8|26676.3|26636.3|26678.8|26653.8|26673.8|26636.3|1
1727253460000|2024-09-25 08:37:40|26661.7|26641.7|26658.8|26638.8|26661.7|26641.7|26658.8|26638.8|0
1727253470000|2024-09-25 08:37:50|||||||||1
1727253480000|2024-09-25 08:38:00|26657.2|26637.2|26653.8|26633.8|26657.2|26637.2|26653.8|26633.8|0
1727253500000|2024-09-25 08:38:20|26652.2|26632.2|26651.3|26631.3|26652.2|26632.2|26651.3|26631.3|0
1727253510000|2024-09-25 08:38:30|26649.7|26629.7|26648.8|26628.8|26649.7|26629.7|26648.8|26628.8|3
1727253520000|2024-09-25 08:38:40|26647.2|26627.2|26647.2|26627.2|26647.2|26627.2|26647.2|26627.2|0
1727253530000|2024-09-25 08:38:50|26645.7|26625.7|26644.7|26624.7|26645.7|26625.7|26644.7|26624.7|2
1727253540000|2024-09-25 08:39:00|26646.3|26626.3|26646.3|26626.3|26646.3|26626.3|26646.3|26626.3|1
1727253550000|2024-09-25 08:39:10|26648.8|26628.8|26646.3|26626.3|26648.8|26628.8|26646.3|26626.3|2
1727253600000|2024-09-25 08:40:00|26651.3|26631.3|26651.3|26631.3|26651.3|26631.3|26651.3|26631.3|1
1727253620000|2024-09-25 08:40:20|26653.8|26633.8|26653.8|26633.8|26653.8|26633.8|26653.8|26633.8|0
1727253660000|2024-09-25 08:41:00|26651.3|26631.3|26653.8|26633.8|26653.8|26633.8|26649.7|26629.7|0
1727253680000|2024-09-25 08:41:20|26648.8|26628.8|26648.8|26628.8|26648.8|26628.8|26648.8|26628.8|1
1727253720000|2024-09-25 08:42:00|26650.3|26630.3|26652.2|26632.2|26652.2|26632.2|26650.3|26630.3|0
1727253730000|2024-09-25 08:42:10|26653.8|26633.8|26653.8|26633.8|26653.8|26633.8|26653.8|26633.8|0
1727253800000|2024-09-25 08:43:20|26655.3|26635.3|26656.3|26636.3|26656.3|26636.3|26655.3|26635.3|0
1727253820000|2024-09-25 08:43:40|26654.7|26634.7|26653.8|26633.8|26654.7|26634.7|26653.8|26633.8|0
1727253860000|2024-09-25 08:44:20|26651.3|26631.3|26653.8|26633.8|26653.8|26633.8|26650.3|26630.3|0
1727253870000|2024-09-25 08:44:30|26652.8|26632.8|26648.8|26628.8|26652.8|26632.8|26648.8|26628.8|0
1727253880000|2024-09-25 08:44:40|26646.3|26626.3|26646.3|26626.3|26646.3|26626.3|26646.3|26626.3|10
1727253890000|2024-09-25 08:44:50|||||||||1
1727253900000|2024-09-25 08:45:00|26643.8|26623.8|26603.2|26583.2|26643.8|26623.8|26603.2|26583.2|11
1727253910000|2024-09-25 08:45:10|26602.2|26582.2|26618.8|26578.8|26618.8|26583.8|26602.2|26578.8|5
1727253920000|2024-09-25 08:45:20|26610.3|26590.3|26602.2|26582.2|26618.8|26590.3|26602.2|26577.8|0
1727253930000|2024-09-25 08:45:30|26600.7|26580.7|26599.7|26579.7|26600.7|26580.7|26599.7|26579.7|0
1727253940000|2024-09-25 08:45:40|26598.2|26578.2|26601.3|26581.3|26601.3|26581.3|26596.3|26576.3|5
1727253950000|2024-09-25 08:45:50|26599.7|26579.7|26601.3|26581.3|26601.3|26581.3|26599.7|26579.7|0
1727253960000|2024-09-25 08:46:00|26620.3|26600.3|26620.3|26600.3|26620.3|26600.3|26620.3|26600.3|1
1727253970000|2024-09-25 08:46:10|26621.8|26601.8|26625.8|26605.8|26625.8|26605.8|26621.8|26601.8|0
1727253980000|2024-09-25 08:46:20|26624.3|26604.3|26625.3|26605.3|26625.3|26605.3|26624.3|26604.3|0
1727254000000|2024-09-25 08:46:40|26626.2|26606.2|26626.2|26606.2|26626.2|26606.2|26626.2|26606.2|0
1727254020000|2024-09-25 08:47:00|26621.2|26601.2|26611.2|26591.2|26621.2|26601.2|26611.2|26591.2|2
1727254030000|2024-09-25 08:47:10|26612.2|26592.2|26612.2|26592.2|26612.2|26592.2|26612.2|26592.2|0
1727254040000|2024-09-25 08:47:20|26608.2|26588.2|26616.7|26576.7|26616.7|26588.2|26608.2|26576.7|4
1727254050000|2024-09-25 08:47:30|26614.7|26574.7|26599.7|26579.7|26614.7|26579.7|26599.7|26574.7|3
1727254070000|2024-09-25 08:47:50|26606.2|26586.2|26614.7|26574.7|26614.7|26586.2|26606.2|26574.7|6
1727254080000|2024-09-25 08:48:00|26603.2|26583.2|26599.7|26579.7|26603.2|26583.2|26599.7|26579.7|0
1727254090000|2024-09-25 08:48:10|26597.2|26577.2|26596.2|26576.2|26597.2|26577.2|26596.2|26576.2|0
1727254100000|2024-09-25 08:48:20|||||||||1
1727254110000|2024-09-25 08:48:30|||||||||1
1727254120000|2024-09-25 08:48:40|||||||||1
1727254140000|2024-09-25 08:49:00|||||||||2
1727254150000|2024-09-25 08:49:10|26594.7|26574.7|26594.7|26574.7|26594.7|26574.7|26594.7|26574.7|11
1727254160000|2024-09-25 08:49:20|26593.7|26573.7|26567.8|26547.8|26593.7|26573.7|26561.8|26541.8|3
1727254170000|2024-09-25 08:49:30|26564.7|26544.7|26564.7|26544.7|26564.7|26544.7|26564.7|26544.7|0
1727254190000|2024-09-25 08:49:50|26563.2|26543.2|26555.1|26535.1|26563.2|26543.2|26555.1|26535.1|8
1727254200000|2024-09-25 08:50:00|26551.2|26531.2|26547.2|26507.2|26551.2|26531.2|26543.7|26507.2|11
1727254210000|2024-09-25 08:50:10|26545.7|26505.7|26544.7|26504.7|26545.7|26505.7|26544.7|26504.7|1
1727254230000|2024-09-25 08:50:30|26547.2|26507.2|26547.2|26507.2|26547.2|26507.2|26547.2|26507.2|0
1727254240000|2024-09-25 08:50:40|26545.7|26505.7|26530.1|26510.1|26545.7|26510.1|26530.1|26505.7|2
1727254250000|2024-09-25 08:50:50|26527.1|26507.1|26527.1|26507.1|26527.1|26507.1|26527.1|26507.1|2
1727254270000|2024-09-25 08:51:10|26521.7|26501.7|26535.3|26515.3|26535.3|26515.3|26521.7|26501.7|27
1727254280000|2024-09-25 08:51:20|26538.7|26518.7|26542.2|26522.2|26542.2|26522.2|26538.7|26518.7|0
1727254290000|2024-09-25 08:51:30|||||||||19
1727254300000|2024-09-25 08:51:40|26549.2|26509.2|26547.2|26507.2|26549.2|26509.2|26547.2|26507.2|0
1727254310000|2024-09-25 08:51:50|26548.7|26508.7|26533.7|26513.7|26548.7|26513.7|26533.7|26506.8|1
1727254330000|2024-09-25 08:52:10|26535.3|26515.3|26538.7|26518.7|26548.7|26518.7|26535.3|26508.7|0
1727254350000|2024-09-25 08:52:30|||||||||21
1727254360000|2024-09-25 08:52:40|26537.2|26517.2|26536.2|26516.2|26537.2|26517.2|26536.2|26516.2|0
1727254370000|2024-09-25 08:52:50|26531.2|26511.2|26531.2|26511.2|26531.2|26511.2|26531.2|26511.2|0
1727254390000|2024-09-25 08:53:10|26528.7|26508.7|26528.7|26508.7|26528.7|26508.7|26528.7|26508.7|1
1727254410000|2024-09-25 08:53:30|26527.2|26507.2|26525.3|26505.3|26528.7|26508.7|26525.3|26505.3|0
1727254420000|2024-09-25 08:53:40|26526.8|26506.8|26527.2|26507.2|26528.7|26508.7|26526.8|26506.8|0
1727254430000|2024-09-25 08:53:50|26526.2|26506.2|26512.2|26492.2|26526.2|26506.2|26512.2|26492.2|7
1727254450000|2024-09-25 08:54:10|26503.7|26483.7|26503.7|26483.7|26503.7|26483.7|26503.7|26483.7|1
1727254470000|2024-09-25 08:54:30|26502.2|26482.2|26498.7|26478.7|26502.2|26482.2|26498.7|26478.7|1
1727254490000|2024-09-25 08:54:50|26497.2|26477.2|26500.3|26480.3|26500.3|26480.3|26496.2|26476.2|1
1727254500000|2024-09-25 08:55:00|26501.2|26481.2|26518.7|26478.7|26519.3|26495.3|26501.2|26478.7|2
1727254510000|2024-09-25 08:55:10|26517.8|26477.8|26517.8|26477.8|26517.8|26477.8|26517.8|26477.8|1
1727254540000|2024-09-25 08:55:40|26512.3|26492.3|26516.2|26496.2|26516.2|26496.2|26512.3|26492.3|1
1727254550000|2024-09-25 08:55:50|26534.7|26494.7|26548.7|26508.7|26548.7|26510.3|26530.3|26494.7|3
1727254560000|2024-09-25 08:56:00|26547.8|26507.8|26547.8|26507.8|26547.8|26507.8|26547.8|26507.8|0
1727254570000|2024-09-25 08:56:10|26539.3|26519.3|26539.3|26519.3|26539.3|26519.3|26539.3|26519.3|0
1727254580000|2024-09-25 08:56:20|26541.2|26521.2|26553.7|26513.7|26553.7|26521.2|26541.2|26513.7|0
1727254600000|2024-09-25 08:56:40|26556.8|26516.8|26558.7|26518.7|26558.7|26518.7|26556.8|26516.8|0
1727254620000|2024-09-25 08:57:00|26550.3|26530.3|26551.2|26531.2|26551.2|26531.2|26550.3|26530.3|0
1727254650000|2024-09-25 08:57:30|26558.7|26518.7|26558.7|26518.7|26558.7|26518.7|26558.7|26518.7|0
1727254660000|2024-09-25 08:57:40|26550.3|26530.3|26580.3|26520.3|26580.3|26531.2|26550.3|26517.8|54
1727254670000|2024-09-25 08:57:50|26574.8|26534.8|26577.8|26537.8|26577.8|26550.3|26569.3|26534.8|12
1727254680000|2024-09-25 08:58:00|26570.3|26550.3|26565.3|26545.3|26578.7|26550.3|26565.3|26537.8|1
1727254700000|2024-09-25 08:58:20|26572.8|26532.8|26564.3|26544.3|26572.8|26544.3|26561.8|26532.8|31
1727254710000|2024-09-25 08:58:30|26572.8|26532.8|26561.2|26541.2|26572.8|26541.2|26561.2|26532.8|0
1727254720000|2024-09-25 08:58:40|26560.3|26540.3|26559.3|26539.3|26560.3|26540.3|26559.3|26539.3|1
1727254730000|2024-09-25 08:58:50|||||||||1
1727254740000|2024-09-25 08:59:00|26570.8|26530.8|26574.3|26534.3|26574.3|26534.3|26570.8|26530.8|1
1727254750000|2024-09-25 08:59:10|26569.3|26549.3|26582.8|26542.8|26582.8|26549.3|26569.3|26539.3|0
1727254770000|2024-09-25 08:59:30|26588.3|26548.3|26593.3|26553.3|26593.3|26553.3|26588.3|26548.3|8
1727254780000|2024-09-25 08:59:40|26595.8|26555.8|26595.8|26555.8|26595.8|26555.8|26595.8|26555.8|1
1727254800000|2024-09-25 09:00:00|26587.3|26567.3|26591.8|26571.8|26591.8|26571.8|26587.3|26567.3|1
1727254820000|2024-09-25 09:00:20|26596.8|26576.8|26596.8|26576.8|26596.8|26576.8|26596.8|26576.8|1
1727254860000|2024-09-25 09:01:00|26598.3|26578.3|26598.3|26578.3|26598.3|26578.3|26598.3|26578.3|6
1727254870000|2024-09-25 09:01:10|26606.8|26566.8|26585.3|26565.3|26606.8|26569.3|26585.3|26560.8|0
1727254880000|2024-09-25 09:01:20|26591.8|26551.8|26581.8|26561.8|26591.8|26563.3|26581.8|26551.8|0
1727254890000|2024-09-25 09:01:30|26583.3|26563.3|26590.8|26550.8|26590.8|26563.3|26583.3|26550.8|0
1727254910000|2024-09-25 09:01:50|26589.3|26549.3|26590.8|26550.8|26590.8|26550.8|26589.3|26549.3|0
1727254920000|2024-09-25 09:02:00|26585.8|26545.8|26585.8|26545.8|26585.8|26545.8|26585.8|26545.8|0
1727254930000|2024-09-25 09:02:10|26586.8|26546.8|26579.3|26559.3|26586.8|26559.3|26579.3|26546.8|0
1727254950000|2024-09-25 09:02:30|26586.8|26546.8|26579.3|26559.3|26586.8|26559.3|26579.3|26546.8|0
1727254960000|2024-09-25 09:02:40|26587.8|26547.8|26587.8|26547.8|26587.8|26547.8|26587.8|26547.8|1
1727254970000|2024-09-25 09:02:50|26579.3|26559.3|26579.3|26559.3|26579.3|26559.3|26579.3|26559.3|0
1727254990000|2024-09-25 09:03:10|26576.2|26556.2|26585.8|26545.8|26585.8|26556.2|26576.2|26545.8|1
1727255000000|2024-09-25 09:03:20|26587.8|26547.8|26603.9|26543.9|26603.9|26547.8|26587.8|26543.9|2
1727255020000|2024-09-25 09:03:40|26606.8|26546.8|26603.3|26563.3|26608.7|26563.3|26603.3|26546.8|2
1727255030000|2024-09-25 09:03:50|26605.8|26565.8|26605.8|26565.8|26605.8|26565.8|26605.8|26565.8|0
1727255040000|2024-09-25 09:04:00|26607.8|26567.8|26599.3|26579.3|26607.8|26579.3|26599.3|26567.8|1
1727255050000|2024-09-25 09:04:10|26600.8|26580.8|26602.8|26582.8|26604.3|26584.3|26600.8|26580.8|1
1727255060000|2024-09-25 09:04:20|26604.3|26584.3|26605.2|26585.2|26622.7|26591.4|26604.3|26578.7|5
1727255070000|2024-09-25 09:04:30|26604.3|26584.3|26595.8|26555.8|26612.7|26584.3|26595.8|26555.8|0
1727255100000|2024-09-25 09:05:00|26591.8|26551.8|26590.8|26550.8|26591.8|26551.8|26590.8|26550.8|0
1727255110000|2024-09-25 09:05:10|26586.8|26546.8|26586.8|26546.8|26586.8|26546.8|26586.8|26546.8|0
1727255120000|2024-09-25 09:05:20|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|0
1727255130000|2024-09-25 09:05:30|26575.8|26555.8|26571.8|26551.8|26575.8|26555.8|26571.8|26551.8|1
1727255140000|2024-09-25 09:05:40|26570.8|26550.8|26570.8|26550.8|26570.8|26550.8|26570.8|26550.8|0
1727255150000|2024-09-25 09:05:50|26577.7|26537.7|26577.7|26537.7|26577.7|26537.7|26577.7|26537.7|0
1727255160000|2024-09-25 09:06:00|26575.8|26535.8|26573.3|26533.3|26575.8|26535.8|26573.3|26533.3|0
1727255180000|2024-09-25 09:06:20|26575.8|26535.8|26575.8|26535.8|26575.8|26535.8|26575.8|26535.8|0
1727255200000|2024-09-25 09:06:40|26563.3|26543.3|26563.3|26543.3|26563.3|26543.3|26563.3|26543.3|5
1727255210000|2024-09-25 09:06:50|26571.8|26531.8|26565.8|26525.8|26571.8|26531.8|26565.8|26525.8|0
1727255220000|2024-09-25 09:07:00|26552.7|26532.7|26547.7|26527.7|26552.7|26532.7|26547.7|26527.7|2
1727255230000|2024-09-25 09:07:10|26546.8|26526.8|26545.2|26525.2|26546.8|26526.8|26545.2|26525.2|1
1727255240000|2024-09-25 09:07:20|26542.7|26522.7|26526.8|26506.8|26542.7|26522.7|26526.8|26506.8|9
1727255250000|2024-09-25 09:07:30|26530.2|26510.2|26539.3|26519.3|26541.8|26519.3|26530.2|26501.8|6
1727255260000|2024-09-25 09:07:40|26542.2|26522.2|26575.2|26535.2|26575.2|26535.2|26542.2|26522.2|2
1727255270000|2024-09-25 09:07:50|26583.7|26523.7|26583.7|26523.7|26583.7|26523.7|26583.7|26523.7|0
1727255280000|2024-09-25 09:08:00|26559.1|26539.1|26561.8|26521.8|26561.8|26539.1|26559.1|26521.8|0
1727255300000|2024-09-25 09:08:20|26560.2|26520.2|26559.3|26519.3|26560.2|26520.2|26559.3|26519.3|0
1727255310000|2024-09-25 09:08:30|26546.2|26526.2|26544.3|26524.3|26546.2|26526.2|26544.3|26524.3|0
1727255320000|2024-09-25 09:08:40|26543.3|26523.3|26543.3|26523.3|26543.3|26523.3|26543.3|26523.3|0
1727255340000|2024-09-25 09:09:00|26544.3|26524.3|26544.3|26524.3|26544.3|26524.3|26544.3|26524.3|0
1727255370000|2024-09-25 09:09:30|||||||||1
1727255380000|2024-09-25 09:09:40|||||||||5
1727255390000|2024-09-25 09:09:50|26550.4|26530.4|26554.3|26534.3|26554.3|26534.3|26550.4|26530.4|0
1727255400000|2024-09-25 09:10:00|26555.8|26535.8|26556.8|26536.8|26556.8|26536.8|26555.8|26535.8|0
1727255430000|2024-09-25 09:10:30|26558.3|26538.3|26559.3|26539.3|26559.3|26539.3|26558.3|26538.3|0
1727255450000|2024-09-25 09:10:50|26568.4|26548.4|26574.3|26554.3|26574.3|26554.3|26568.4|26548.4|1
1727255460000|2024-09-25 09:11:00|26579.3|26559.3|26579.3|26559.3|26579.3|26559.3|26579.3|26559.3|0
1727255470000|2024-09-25 09:11:10|26578.3|26558.3|26586.8|26546.8|26586.8|26558.3|26578.3|26546.8|2
1727255490000|2024-09-25 09:11:30|26584.8|26544.8|26567.3|26547.3|26584.8|26554.8|26567.3|26544.8|0
1727255500000|2024-09-25 09:11:40|26564.3|26544.3|26564.3|26544.3|26564.3|26544.3|26564.3|26544.3|1
1727255510000|2024-09-25 09:11:50|26572.7|26532.7|26572.7|26532.7|26572.7|26532.7|26572.7|26532.7|0
1727255520000|2024-09-25 09:12:00|26571.8|26531.8|26565.2|26525.2|26571.8|26531.8|26565.2|26525.2|0
1727255530000|2024-09-25 09:12:10|26566.8|26526.8|26566.8|26526.8|26566.8|26526.8|26566.8|26526.8|0
1727255570000|2024-09-25 09:12:50|26558.3|26538.3|26558.3|26538.3|26558.3|26538.3|26558.3|26538.3|2
1727255580000|2024-09-25 09:13:00|26559.3|26539.3|26559.3|26539.3|26559.3|26539.3|26559.3|26539.3|0
1727255600000|2024-09-25 09:13:20|26571.8|26531.8|26580.8|26540.8|26580.8|26540.8|26571.8|26531.8|0
1727255670000|2024-09-25 09:14:30|26576.8|26556.8|26586.8|26566.8|26586.8|26566.8|26576.8|26556.8|2
1727255690000|2024-09-25 09:14:50|26585.2|26565.2|26598.8|26558.8|26598.8|26565.2|26584.3|26557.3|0
1727255700000|2024-09-25 09:15:00|26599.8|26559.8|26584.3|26564.3|26600.8|26566.8|26584.3|26555.8|0
1727255720000|2024-09-25 09:15:20|26582.7|26562.7|26559.3|26539.3|26582.7|26562.7|26559.3|26539.3|2
1727255730000|2024-09-25 09:15:30|26561.8|26541.8|26579.8|26539.8|26579.8|26541.8|26561.8|26536.8|2
1727255740000|2024-09-25 09:15:40|26580.8|26540.8|26580.8|26540.8|26580.8|26540.8|26580.8|26540.8|0
1727255750000|2024-09-25 09:15:50|26564.3|26544.3|26562.7|26542.7|26564.3|26544.3|26562.7|26542.7|0
1727255760000|2024-09-25 09:16:00|26561.2|26541.2|26557.7|26537.7|26561.2|26541.2|26556.2|26536.2|0
1727255770000|2024-09-25 09:16:10|26556.2|26536.2|26556.2|26536.2|26556.2|26536.2|26556.2|26536.2|0
1727255790000|2024-09-25 09:16:30|26554.3|26534.3|26554.3|26534.3|26554.3|26534.3|26554.3|26534.3|1
1727255810000|2024-09-25 09:16:50|26549.3|26529.3|26549.3|26529.3|26549.3|26529.3|26549.3|26529.3|1
1727255850000|2024-09-25 09:17:30|26535.6|26515.6|26544.1|26484.1|26544.1|26515.6|26535.6|26484.1|19
1727255860000|2024-09-25 09:17:40|26505.2|26485.2|26487.7|26447.7|26513.7|26485.2|26487.7|26447.7|3
1727255870000|2024-09-25 09:17:50|26473.7|26453.7|26470.8|26450.8|26473.7|26453.7|26470.8|26450.8|0
1727255910000|2024-09-25 09:18:30|26469.3|26449.3|26477.7|26437.7|26477.7|26450.2|26469.3|26437.7|1
1727255930000|2024-09-25 09:18:50|26478.7|26438.7|26493.7|26453.7|26493.7|26462.2|26478.7|26438.7|7
1727255940000|2024-09-25 09:19:00|26485.2|26465.2|26476.8|26436.8|26494.3|26465.2|26469.3|26436.8|1
1727255950000|2024-09-25 09:19:10|26459.3|26439.3|26467.7|26427.7|26467.7|26439.3|26459.3|26427.7|1
1727255970000|2024-09-25 09:19:30|26465.2|26425.2|26467.7|26427.7|26467.7|26427.7|26465.2|26425.2|0
1727255980000|2024-09-25 09:19:40|26466.2|26426.2|26466.8|26426.8|26466.8|26426.8|26465.2|26425.2|1
1727256000000|2024-09-25 09:20:00|26454.3|26434.3|26462.7|26422.7|26464.3|26434.3|26454.3|26422.7|0
1727256010000|2024-09-25 09:20:10|26461.2|26421.2|26462.7|26422.7|26462.7|26422.7|26461.2|26421.2|0
1727256020000|2024-09-25 09:20:20|26465.2|26425.2|26466.8|26426.8|26466.8|26426.8|26465.2|26425.2|2
1727256030000|2024-09-25 09:20:30|26469.8|26429.8|26471.8|26431.8|26471.8|26431.8|26469.8|26429.8|0
1727256040000|2024-09-25 09:20:40|26460.2|26440.2|26456.2|26436.2|26467.7|26440.2|26456.2|26427.7|0
1727256050000|2024-09-25 09:20:50|26467.7|26427.7|26467.7|26427.7|26467.7|26427.7|26467.7|26427.7|0
1727256060000|2024-09-25 09:21:00|26455.2|26435.2|26455.2|26435.2|26455.2|26435.2|26455.2|26435.2|0
1727256070000|2024-09-25 09:21:10|26467.7|26427.7|26474.3|26454.3|26474.3|26454.3|26467.7|26427.7|3
1727256080000|2024-09-25 09:21:20|26487.7|26447.7|26479.3|26459.3|26487.7|26459.3|26479.3|26447.7|1
1727256090000|2024-09-25 09:21:30|26481.8|26461.8|26481.8|26461.8|26481.8|26461.8|26481.8|26461.8|1
1727256100000|2024-09-25 09:21:40|26481.7|26461.7|26481.7|26461.7|26481.7|26461.7|26481.7|26461.7|0
1727256110000|2024-09-25 09:21:50|26484.7|26464.7|26526.7|26486.7|26526.7|26491.7|26484.7|26464.7|17
1727256120000|2024-09-25 09:22:00|26529.8|26489.8|26531.7|26491.7|26531.7|26491.7|26529.8|26489.8|1
1727256130000|2024-09-25 09:22:10|26524.2|26504.2|26536.7|26496.7|26536.7|26504.2|26524.2|26496.7|5
1727256140000|2024-09-25 09:22:20|||||||||1
1727256150000|2024-09-25 09:22:30|26531.7|26511.7|26529.2|26509.2|26531.7|26511.7|26529.2|26509.2|5
1727256160000|2024-09-25 09:22:40|26530.8|26510.8|26531.7|26511.7|26531.7|26511.7|26530.8|26510.8|0
1727256210000|2024-09-25 09:23:30|26530.8|26510.8|26530.8|26510.8|26530.8|26510.8|26530.8|26510.8|0
1727256220000|2024-09-25 09:23:40|26531.7|26511.7|26550.8|26510.8|26550.8|26523.8|26531.7|26510.8|11
1727256240000|2024-09-25 09:24:00|26548.3|26508.3|26550.8|26510.8|26550.8|26510.8|26548.3|26508.3|1
1727256250000|2024-09-25 09:24:10|26548.3|26508.3|26549.2|26509.2|26551.7|26519.2|26527.9|26494.8|9
1727256260000|2024-09-25 09:24:20|26551.7|26511.7|26551.7|26511.7|26551.7|26511.7|26551.7|26511.7|0
1727256280000|2024-09-25 09:24:40|26543.3|26523.3|26544.2|26524.2|26544.2|26524.2|26543.3|26523.3|0
1727256290000|2024-09-25 09:24:50|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|0
1727256300000|2024-09-25 09:25:00|26536.2|26516.2|26534.2|26514.2|26536.2|26516.2|26534.2|26514.2|0
1727256310000|2024-09-25 09:25:10|26535.8|26515.8|26541.7|26501.7|26542.7|26515.8|26535.8|26501.7|1
1727256320000|2024-09-25 09:25:20|26530.2|26510.2|26529.2|26509.2|26530.2|26510.2|26529.2|26509.2|0
1727256330000|2024-09-25 09:25:30|26530.8|26510.8|26537.7|26497.7|26537.7|26510.8|26530.8|26497.7|1
1727256340000|2024-09-25 09:25:40|26536.7|26496.7|26536.7|26496.7|26536.7|26496.7|26536.7|26496.7|0
1727256350000|2024-09-25 09:25:50|26541.7|26501.7|26541.7|26501.7|26543.3|26503.3|26541.7|26501.7|1
1727256360000|2024-09-25 09:26:00|26533.3|26513.3|26533.3|26513.3|26533.3|26513.3|26533.3|26513.3|0
1727256370000|2024-09-25 09:26:10|26534.2|26514.2|26545.8|26505.8|26545.8|26514.2|26534.2|26505.8|0
1727256390000|2024-09-25 09:26:30|26546.7|26506.7|26546.7|26506.7|26546.7|26506.7|26546.7|26506.7|0
1727256400000|2024-09-25 09:26:40|26543.7|26503.7|26541.7|26501.7|26543.7|26503.7|26541.7|26501.7|0
1727256430000|2024-09-25 09:27:10|26533.3|26513.3|26537.7|26517.7|26537.7|26517.7|26533.3|26513.3|0
1727256440000|2024-09-25 09:27:20|26551.7|26511.7|26553.3|26513.3|26564.8|26513.3|26551.7|26504.8|1
1727256450000|2024-09-25 09:27:30|26555.8|26515.8|26555.8|26515.8|26555.8|26515.8|26555.8|26515.8|0
1727256460000|2024-09-25 09:27:40|26558.8|26518.8|26560.8|26520.8|26560.8|26520.8|26558.8|26518.8|0
1727256470000|2024-09-25 09:27:50|26553.3|26533.3|26558.3|26538.3|26558.3|26538.3|26553.3|26533.3|1
1727256500000|2024-09-25 09:28:20|26572.8|26532.8|26572.8|26532.8|26572.8|26532.8|26572.8|26532.8|1
1727256510000|2024-09-25 09:28:30|26575.8|26535.8|26578.3|26538.3|26580.8|26548.3|26567.3|26535.8|0
1727256520000|2024-09-25 09:28:40|26579.8|26539.8|26581.7|26541.7|26581.7|26541.7|26579.8|26539.8|1
1727256540000|2024-09-25 09:29:00|26582.7|26542.7|26579.2|26559.2|26582.7|26559.2|26577.3|26542.7|3
1727256550000|2024-09-25 09:29:10|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|1
1727256560000|2024-09-25 09:29:20|26575.2|26555.2|26574.2|26554.2|26575.2|26555.2|26574.2|26554.2|0
1727256570000|2024-09-25 09:29:30|26585.8|26545.8|26575.8|26555.8|26585.8|26555.8|26574.2|26545.8|0
1727256580000|2024-09-25 09:29:40|26574.2|26554.2|26573.3|26553.3|26574.2|26554.2|26573.3|26553.3|2
1727256590000|2024-09-25 09:29:50|26594.2|26574.2|26589.2|26569.2|26598.7|26575.2|26589.2|26558.7|5
1727256610000|2024-09-25 09:30:10|26590.8|26570.8|26589.2|26569.2|26590.8|26570.8|26589.2|26569.2|2
1727256620000|2024-09-25 09:30:20|||||||||1
1727256630000|2024-09-25 09:30:30|26588.3|26568.3|26583.3|26563.3|26588.3|26568.3|26583.3|26563.3|1
1727256640000|2024-09-25 09:30:40|26586.7|26566.7|26586.7|26566.7|26586.7|26566.7|26586.7|26566.7|1
1727256650000|2024-09-25 09:30:50|26589.2|26569.2|26589.2|26569.2|26589.2|26569.2|26589.2|26569.2|0
1727256660000|2024-09-25 09:31:00|26586.7|26566.7|26581.7|26561.7|26591.7|26566.7|26581.7|26551.7|1
1727256670000|2024-09-25 09:31:10|26591.7|26551.7|26579.2|26559.2|26591.7|26563.3|26579.2|26551.7|0
1727256680000|2024-09-25 09:31:20|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|0
1727256690000|2024-09-25 09:31:30|26575.8|26555.8|26573.3|26553.3|26575.8|26555.8|26573.3|26553.3|1
1727256700000|2024-09-25 09:31:40|26580.8|26540.8|26580.8|26540.8|26580.8|26540.8|26580.8|26540.8|0
1727256710000|2024-09-25 09:31:50|26569.2|26549.2|26571.7|26551.7|26571.7|26551.7|26569.2|26549.2|5
1727256720000|2024-09-25 09:32:00|26578.5|26558.5|26589.2|26569.2|26589.2|26569.2|26578.5|26558.5|1
1727256730000|2024-09-25 09:32:10|26588.3|26568.3|26595.8|26555.8|26596.7|26568.3|26588.3|26555.8|2
1727256740000|2024-09-25 09:32:20|26588.3|26568.3|26588.3|26568.3|26588.3|26568.3|26588.3|26568.3|0
1727256770000|2024-09-25 09:32:50|26591.3|26571.3|26593.3|26573.3|26593.3|26573.3|26591.3|26571.3|2
1727256790000|2024-09-25 09:33:10|26594.8|26574.8|26595.8|26575.8|26595.8|26575.8|26594.8|26574.8|0
1727256800000|2024-09-25 09:33:20|26599.7|26579.7|26620.8|26580.8|26621.9|26585.8|26599.7|26578.8|3
1727256810000|2024-09-25 09:33:30|26618.8|26598.8|26636.7|26596.7|26636.7|26598.8|26618.8|26596.7|13
1727256820000|2024-09-25 09:33:40|26635.8|26595.8|26635.8|26595.8|26635.8|26595.8|26635.8|26595.8|0
1727256840000|2024-09-25 09:34:00|26634.8|26594.8|26634.8|26594.8|26634.8|26594.8|26634.8|26594.8|0
1727256850000|2024-09-25 09:34:10|26609.1|26589.1|26609.6|26569.6|26609.6|26589.1|26609.1|26569.6|2
1727256860000|2024-09-25 09:34:20|26606.7|26566.7|26606.7|26566.7|26606.7|26566.7|26606.7|26566.7|1
1727256880000|2024-09-25 09:34:40|26612.7|26572.7|26611.7|26571.7|26612.7|26572.7|26611.7|26571.7|2
1727256890000|2024-09-25 09:34:50|26603.3|26583.3|26603.3|26583.3|26610.8|26583.3|26603.3|26570.8|4
1727256910000|2024-09-25 09:35:10|26636.7|26576.7|26636.7|26576.7|26636.7|26576.7|26636.7|26576.7|0
1727256920000|2024-09-25 09:35:20|26643.5|26583.5|26634.2|26614.2|26643.5|26614.2|26634.2|26583.5|1
1727256930000|2024-09-25 09:35:30|26637.7|26617.7|26637.7|26617.7|26637.7|26617.7|26637.7|26617.7|0
1727256940000|2024-09-25 09:35:40|26639.2|26619.2|26639.2|26619.2|26639.2|26619.2|26639.2|26619.2|0
1727256950000|2024-09-25 09:35:50|26641.7|26621.7|26641.7|26621.7|26641.7|26621.7|26641.7|26621.7|0
1727256980000|2024-09-25 09:36:20|26644.2|26624.2|26661.9|26621.9|26661.9|26624.2|26644.2|26621.9|2
1727256990000|2024-09-25 09:36:30|26665.8|26625.8|26663.3|26643.3|26666.7|26643.3|26663.3|26625.8|2
1727257000000|2024-09-25 09:36:40|26658.3|26638.3|26658.3|26638.3|26658.3|26638.3|26658.3|26638.3|3
1727257030000|2024-09-25 09:37:10|26656.7|26636.7|26656.7|26636.7|26656.7|26636.7|26656.7|26636.7|1
1727257070000|2024-09-25 09:37:50|26661.7|26641.7|26685.8|26645.8|26685.8|26651.7|26661.7|26641.7|5
1727257080000|2024-09-25 09:38:00|26671.7|26651.7|26664.2|26644.2|26671.7|26651.7|26664.2|26644.2|6
1727257090000|2024-09-25 09:38:10|||||||||1
1727257100000|2024-09-25 09:38:20|26661.7|26641.7|26661.7|26641.7|26661.7|26641.7|26661.7|26641.7|2
1727257110000|2024-09-25 09:38:30|26660.7|26640.7|26667.7|26627.7|26667.7|26640.7|26660.7|26627.7|1
1727257120000|2024-09-25 09:38:40|26665.7|26625.7|26665.7|26625.7|26665.7|26625.7|26665.7|26625.7|0
1727257130000|2024-09-25 09:38:50|26649.2|26629.2|26636.7|26616.7|26649.2|26629.2|26636.2|26616.2|2
1727257140000|2024-09-25 09:39:00|26634.2|26614.2|26634.2|26614.2|26634.2|26614.2|26634.2|26614.2|20
1727257150000|2024-09-25 09:39:10|26629.2|26609.2|26636.7|26596.7|26636.7|26609.2|26629.2|26596.7|0
1727257160000|2024-09-25 09:39:20|26629.2|26609.2|26629.2|26609.2|26629.2|26609.2|26629.2|26609.2|0
1727257170000|2024-09-25 09:39:30|26627.7|26607.7|26626.7|26606.7|26627.7|26607.7|26626.7|26606.7|0
1727257230000|2024-09-25 09:40:30|||||||||3
1727257250000|2024-09-25 09:40:50|26627.7|26607.7|26631.2|26611.2|26631.2|26611.2|26627.7|26607.7|1
1727257260000|2024-09-25 09:41:00|26629.6|26609.6|26629.2|26609.2|26629.6|26609.6|26627.7|26607.7|1
1727257280000|2024-09-25 09:41:20|26631.7|26611.7|26631.7|26611.7|26631.7|26611.7|26631.7|26611.7|0
1727257290000|2024-09-25 09:41:30|26634.2|26614.2|26641.3|26621.3|26641.3|26621.3|26634.2|26614.2|2
1727257300000|2024-09-25 09:41:40|26643.2|26623.2|26643.2|26623.2|26643.2|26623.2|26643.2|26623.2|0
1727257310000|2024-09-25 09:41:50|26644.2|26624.2|26644.2|26624.2|26644.2|26624.2|26644.2|26624.2|0
1727257320000|2024-09-25 09:42:00|26642.7|26622.7|26644.2|26624.2|26644.2|26624.2|26640.2|26620.2|0
1727257330000|2024-09-25 09:42:10|26646.7|26626.7|26649.2|26629.2|26649.2|26629.2|26646.7|26626.7|3
1727257360000|2024-09-25 09:42:40|26650.7|26630.7|26651.7|26631.7|26651.7|26631.7|26650.7|26630.7|0
1727257380000|2024-09-25 09:43:00|26649.2|26629.2|26646.7|26626.7|26649.2|26629.2|26646.7|26626.7|1
1727257460000|2024-09-25 09:44:20|26624.2|26604.2|26647.7|26607.7|26647.7|26624.2|26624.2|26604.2|7
1727257470000|2024-09-25 09:44:30|26645.7|26605.7|26645.7|26605.7|26645.7|26605.7|26645.7|26605.7|0
1727257480000|2024-09-25 09:44:40|26640.7|26600.7|26638.2|26598.2|26640.7|26600.7|26638.2|26598.2|1
1727257500000|2024-09-25 09:45:00|26637.3|26597.3|26637.3|26597.3|26637.3|26597.3|26637.3|26597.3|0
1727257510000|2024-09-25 09:45:10|26645.7|26585.7|26617.7|26597.7|26645.7|26597.7|26617.7|26584.8|0
1727257520000|2024-09-25 09:45:20|26616.7|26596.7|26606.7|26586.7|26616.7|26596.7|26606.7|26586.7|1
1727257540000|2024-09-25 09:45:40|26600.6|26580.6|26600.6|26580.6|26600.6|26580.6|26600.6|26580.6|1
1727257550000|2024-09-25 09:45:50|26596.7|26576.7|26567.7|26547.7|26596.7|26576.7|26567.7|26542.7|1
1727257570000|2024-09-25 09:46:10|26564.2|26544.2|26559.2|26539.2|26564.2|26544.2|26559.2|26539.2|3
1727257580000|2024-09-25 09:46:20|26571.6|26511.6|26528.7|26508.7|26571.6|26519.1|26528.7|26501.7|1
1727257590000|2024-09-25 09:46:30|26527.7|26507.7|26527.7|26507.7|26527.7|26507.7|26527.7|26507.7|0
1727257610000|2024-09-25 09:46:50|26525.7|26505.7|26516.2|26496.2|26525.7|26505.7|26516.2|26496.2|1
1727257620000|2024-09-25 09:47:00|26519.2|26499.2|26519.2|26499.2|26519.2|26499.2|26519.2|26499.2|3
1727257660000|2024-09-25 09:47:40|26533.4|26513.4|26539.2|26519.2|26539.2|26519.2|26533.4|26513.4|1
1727257670000|2024-09-25 09:47:50|||||||||1
1727257680000|2024-09-25 09:48:00|26544.2|26524.2|26544.2|26524.2|26544.2|26524.2|26544.2|26524.2|1
1727257720000|2024-09-25 09:48:40|26552.7|26512.7|26544.2|26524.2|26552.7|26524.2|26544.2|26511.7|0
1727257730000|2024-09-25 09:48:50|26556.7|26516.7|26552.3|26532.3|26556.7|26532.3|26549.2|26516.7|0
1727257740000|2024-09-25 09:49:00|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|0
1727257750000|2024-09-25 09:49:10|26570.7|26530.7|26559.2|26539.2|26570.7|26539.2|26559.2|26530.7|1
1727257790000|2024-09-25 09:49:50|26556.7|26536.7|26555.2|26535.2|26556.7|26536.7|26555.2|26535.2|1
1727257800000|2024-09-25 09:50:00|26553.2|26533.2|26553.2|26513.2|26558.2|26533.2|26553.2|26513.2|0
1727257810000|2024-09-25 09:50:10|26555.7|26515.7|26556.7|26516.7|26556.7|26516.7|26555.7|26515.7|2
1727257820000|2024-09-25 09:50:20|26545.2|26525.2|26545.2|26525.2|26545.2|26525.2|26545.2|26525.2|0
1727257830000|2024-09-25 09:50:30|26544.2|26524.2|26544.2|26524.2|26544.2|26524.2|26544.2|26524.2|0
1727257840000|2024-09-25 09:50:40|26547.3|26527.3|26551.7|26531.7|26551.7|26531.7|26547.3|26527.3|0
1727257850000|2024-09-25 09:50:50|26559.2|26539.2|26559.2|26539.2|26559.2|26539.2|26559.2|26539.2|1
1727257860000|2024-09-25 09:51:00|26562.3|26542.3|26564.2|26544.2|26564.2|26544.2|26562.3|26542.3|0
1727257870000|2024-09-25 09:51:10|26567.3|26547.3|26564.2|26544.2|26569.2|26549.2|26564.2|26544.2|0
1727257880000|2024-09-25 09:51:20|26572.7|26532.7|26572.7|26532.7|26572.7|26532.7|26572.7|26532.7|0
1727257890000|2024-09-25 09:51:30|26571.7|26531.7|26567.7|26527.7|26571.7|26539.2|26559.2|26527.7|0
1727257900000|2024-09-25 09:51:40|26566.7|26526.7|26566.7|26526.7|26566.7|26526.7|26566.7|26526.7|0
1727257910000|2024-09-25 09:51:50|26558.2|26538.2|26558.2|26538.2|26558.2|26538.2|26558.2|26538.2|0
1727257920000|2024-09-25 09:52:00|26559.2|26539.2|26563.2|26543.2|26570.7|26543.2|26559.2|26530.7|0
1727257930000|2024-09-25 09:52:10|26564.8|26544.8|26563.2|26543.2|26564.8|26544.8|26563.2|26543.2|0
1727257940000|2024-09-25 09:52:20|26571.7|26531.7|26573.2|26533.2|26573.2|26533.2|26571.7|26531.7|0
1727257950000|2024-09-25 09:52:30|26574.8|26534.8|26572.7|26532.7|26575.7|26544.2|26564.2|26532.7|0
1727257990000|2024-09-25 09:53:10|26570.2|26530.2|26559.2|26539.2|26571.7|26539.2|26559.2|26530.2|1
1727258000000|2024-09-25 09:53:20|26571.7|26531.7|26571.7|26531.7|26571.7|26531.7|26571.7|26531.7|0
1727258010000|2024-09-25 09:53:30|26564.2|26544.2|26572.7|26532.7|26572.7|26544.2|26564.2|26532.7|0
1727258020000|2024-09-25 09:53:40|26571.7|26531.7|26571.7|26531.7|26571.7|26531.7|26571.7|26531.7|0
1727258030000|2024-09-25 09:53:50|26575.7|26535.7|26576.7|26556.7|26576.7|26556.7|26571.3|26535.7|4
1727258040000|2024-09-25 09:54:00|26582.7|26562.7|26596.7|26576.7|26596.7|26576.7|26582.7|26562.7|2
1727258050000|2024-09-25 09:54:10|26599.2|26579.2|26599.2|26579.2|26599.2|26579.2|26599.2|26579.2|0
1727258060000|2024-09-25 09:54:20|26604.2|26584.2|26610.3|26590.3|26610.3|26590.3|26604.2|26584.2|2
1727258070000|2024-09-25 09:54:30|26614.2|26594.2|26619.2|26579.2|26622.7|26594.2|26614.2|26579.2|0
1727258080000|2024-09-25 09:54:40|26620.7|26580.7|26606.1|26586.1|26620.7|26588.1|26606.1|26580.7|0
1727258100000|2024-09-25 09:55:00|26604.2|26584.2|26610.7|26570.7|26610.7|26584.2|26604.2|26570.7|0
1727258110000|2024-09-25 09:55:10|26594.2|26574.2|26598.2|26558.2|26599.2|26574.2|26594.2|26558.2|0
1727258120000|2024-09-25 09:55:20|26597.2|26557.2|26600.7|26560.7|26600.7|26560.7|26597.2|26557.2|0
1727258130000|2024-09-25 09:55:30|26597.7|26557.7|26589.2|26569.2|26597.7|26569.2|26589.2|26556.7|0
1727258140000|2024-09-25 09:55:40|26597.7|26557.7|26588.2|26568.2|26597.7|26568.2|26588.2|26556.7|0
1727258150000|2024-09-25 09:55:50|26595.7|26555.7|26593.2|26553.2|26595.7|26555.7|26593.2|26553.2|0
1727258180000|2024-09-25 09:56:20|26600.7|26540.7|26593.2|26553.2|26600.7|26553.2|26593.2|26540.7|0
1727258190000|2024-09-25 09:56:30|26601.7|26541.7|26592.2|26552.2|26601.7|26552.2|26592.2|26541.7|0
1727258200000|2024-09-25 09:56:40|26600.7|26540.7|26591.7|26551.7|26600.7|26553.2|26590.7|26540.7|0
1727258220000|2024-09-25 09:57:00|26584.2|26564.2|26584.2|26564.2|26584.2|26564.2|26584.2|26564.2|0
1727258230000|2024-09-25 09:57:10|26586.7|26566.7|26585.2|26565.2|26586.7|26566.7|26585.2|26565.2|5
1727258240000|2024-09-25 09:57:20|26586.7|26566.7|26594.2|26574.2|26594.2|26574.2|26586.7|26566.7|1
1727258250000|2024-09-25 09:57:30|26596.7|26576.7|26608.2|26588.2|26608.2|26588.2|26596.7|26576.7|1
1727258260000|2024-09-25 09:57:40|26620.7|26580.7|26620.7|26580.7|26620.7|26580.7|26620.7|26580.7|1
1727258270000|2024-09-25 09:57:50|26613.2|26593.2|26615.7|26595.7|26615.7|26595.7|26613.2|26593.2|4
1727258280000|2024-09-25 09:58:00|26616.7|26596.7|26622.7|26582.7|26622.7|26596.7|26616.7|26582.7|2
1727258290000|2024-09-25 09:58:10|26618.2|26578.2|26589.2|26569.2|26618.2|26578.2|26589.2|26558.2|4
1727258300000|2024-09-25 09:58:20|26596.7|26556.7|26594.2|26554.2|26596.7|26556.7|26594.2|26554.2|0
1727258320000|2024-09-25 09:58:40|26592.7|26552.7|26574.2|26554.2|26592.7|26560.2|26574.2|26551.7|1
1727258340000|2024-09-25 09:59:00|26575.7|26555.7|26596.7|26556.7|26596.7|26559.2|26575.7|26555.7|1
1727258350000|2024-09-25 09:59:10|26599.2|26559.2|26599.2|26559.2|26599.2|26559.2|26599.2|26559.2|1
1727258360000|2024-09-25 09:59:20|26603.8|26563.8|26606.7|26566.7|26606.7|26566.7|26603.8|26563.8|0
1727258370000|2024-09-25 09:59:30|26598.2|26578.2|26598.2|26578.2|26598.2|26578.2|26598.2|26578.2|0
1727258380000|2024-09-25 09:59:40|26600.2|26580.2|26601.7|26581.7|26601.7|26581.7|26600.2|26580.2|1
1727258400000|2024-09-25 10:00:00|26603.6|26583.6|26619.2|26599.2|26619.2|26599.2|26603.6|26583.6|5
1727258410000|2024-09-25 10:00:10|26624.2|26604.2|26638.1|26618.1|26638.1|26618.1|26619.2|26599.2|5
1727258420000|2024-09-25 10:00:20|26644.2|26624.2|26655.7|26615.7|26655.7|26624.2|26644.2|26615.7|0
1727258430000|2024-09-25 10:00:30|26654.2|26614.2|26644.2|26604.2|26654.2|26614.2|26644.2|26604.2|5
1727258440000|2024-09-25 10:00:40|26643.2|26603.2|26633.2|26613.2|26645.7|26615.7|26633.2|26603.2|1
1727258450000|2024-09-25 10:00:50|26630.2|26610.2|26628.2|26608.2|26630.2|26610.2|26628.2|26608.2|1
1727258460000|2024-09-25 10:01:00|26623.2|26603.2|26627.2|26587.2|26630.7|26603.2|26623.2|26587.2|2
1727258470000|2024-09-25 10:01:10|26635.7|26575.7|26633.8|26573.8|26635.7|26575.7|26633.8|26573.8|0
1727258480000|2024-09-25 10:01:20|26620.7|26580.7|26620.7|26580.7|26620.7|26580.7|26620.7|26580.7|0
1727258510000|2024-09-25 10:01:50|26617.7|26577.7|26621.7|26561.7|26621.7|26577.7|26613.2|26561.7|0
1727258520000|2024-09-25 10:02:00|26620.7|26560.7|26611.3|26571.3|26620.7|26572.2|26610.3|26558.8|0
1727258530000|2024-09-25 10:02:10|26619.7|26559.7|26618.8|26558.8|26619.7|26559.7|26618.8|26558.8|0
1727258560000|2024-09-25 10:02:40|26612.2|26572.2|26612.2|26572.2|26612.2|26572.2|26612.2|26572.2|0
1727258580000|2024-09-25 10:03:00|26619.7|26559.7|26605.7|26565.7|26619.7|26565.7|26605.7|26559.7|0
1727258620000|2024-09-25 10:03:40|26594.2|26574.2|26598.2|26578.2|26605.7|26578.2|26594.2|26565.7|2
1727258630000|2024-09-25 10:03:50|26599.2|26579.2|26600.7|26580.7|26601.7|26581.7|26599.2|26579.2|0
1727258640000|2024-09-25 10:04:00|26615.7|26575.7|26615.7|26575.7|26615.7|26575.7|26615.7|26575.7|0
1727258650000|2024-09-25 10:04:10|26604.2|26584.2|26604.2|26584.2|26604.2|26584.2|26604.2|26584.2|1
1727258660000|2024-09-25 10:04:20|26602.2|26582.2|26609.7|26569.7|26610.7|26582.2|26602.2|26569.7|0
1727258670000|2024-09-25 10:04:30|26610.7|26570.7|26598.2|26558.2|26617.2|26577.2|26598.2|26558.2|13
1727258680000|2024-09-25 10:04:40|26600.7|26560.7|26595.7|26555.7|26600.7|26560.7|26595.7|26555.7|0
1727258690000|2024-09-25 10:04:50|26600.7|26560.7|26600.7|26560.7|26600.7|26560.7|26600.7|26560.7|0
1727258700000|2024-09-25 10:05:00|26588.2|26568.2|26581.1|26541.1|26595.7|26568.2|26576.7|26541.1|1
1727258710000|2024-09-25 10:05:10|26533.7|26513.7|26502.7|26482.7|26533.7|26513.7|26502.7|26482.7|72
1727258720000|2024-09-25 10:05:20|26501.7|26481.7|26504.2|26484.2|26504.2|26484.2|26501.7|26481.7|12
1727258730000|2024-09-25 10:05:30|26508.8|26488.8|26521.7|26501.7|26521.7|26501.7|26508.8|26488.8|8
1727258740000|2024-09-25 10:05:40|26536.7|26496.7|26536.7|26496.7|26536.7|26496.7|26536.7|26496.7|0
1727258760000|2024-09-25 10:06:00|26534.2|26514.2|26544.2|26504.2|26545.7|26514.2|26534.2|26504.2|0
1727258770000|2024-09-25 10:06:10|26547.7|26507.7|26547.7|26507.7|26547.7|26507.7|26547.7|26507.7|0
1727258780000|2024-09-25 10:06:20|26552.7|26512.7|26552.7|26512.7|26552.7|26512.7|26552.7|26512.7|1
1727258790000|2024-09-25 10:06:30|26556.7|26516.7|26559.7|26539.7|26559.7|26539.7|26549.2|26516.7|1
1727258800000|2024-09-25 10:06:40|26561.7|26541.7|26561.7|26541.7|26561.7|26541.7|26561.7|26541.7|1
1727258810000|2024-09-25 10:06:50|||||||||1
1727258820000|2024-09-25 10:07:00|||||||||1
1727258880000|2024-09-25 10:08:00|26551.7|26531.7|26541.1|26521.1|26557.1|26531.7|26541.1|26514.2|2
1727258890000|2024-09-25 10:08:10|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|26536.7|26516.7|0
1727258970000|2024-09-25 10:09:30|26536.7|26516.7|26536.7|26516.7|26536.7|26516.7|26536.7|26516.7|0
1727258980000|2024-09-25 10:09:40|26538.2|26518.2|26538.2|26518.2|26538.2|26518.2|26538.2|26518.2|0
1727259000000|2024-09-25 10:10:00|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|0
1727259010000|2024-09-25 10:10:10|26537.6|26517.6|26536.7|26516.7|26537.6|26517.6|26536.7|26516.7|0
1727259020000|2024-09-25 10:10:20|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|0
1727259030000|2024-09-25 10:10:30|26536.7|26516.7|26536.7|26516.7|26536.7|26516.7|26536.7|26516.7|2
1727259040000|2024-09-25 10:10:40|26533.6|26513.6|26533.6|26513.6|26533.6|26513.6|26532.1|26512.1|0
1727259070000|2024-09-25 10:11:10|26539.2|26519.2|26544.2|26524.2|26544.2|26524.2|26539.2|26519.2|3
1727259090000|2024-09-25 10:11:30|26545.1|26525.1|26551.7|26531.7|26551.7|26531.7|26545.1|26525.1|0
1727259130000|2024-09-25 10:12:10|26584.3|26524.3|26588.2|26528.2|26588.2|26528.2|26584.3|26524.3|3
1727259140000|2024-09-25 10:12:20|26593.1|26533.1|26593.1|26533.1|26594.6|26534.6|26593.1|26533.1|0
1727259150000|2024-09-25 10:12:30|26591.5|26531.5|26590.7|26550.7|26591.5|26550.7|26566.7|26530.6|3
1727259160000|2024-09-25 10:12:40|26589.2|26549.2|26590.7|26550.7|26590.7|26550.7|26589.2|26549.2|0
1727259170000|2024-09-25 10:12:50|26592.2|26552.2|26594.7|26554.7|26594.7|26554.7|26592.2|26552.2|1
1727259190000|2024-09-25 10:13:10|26583.2|26563.2|26581.7|26561.7|26583.2|26563.2|26581.7|26561.7|0
1727259200000|2024-09-25 10:13:20|26583.2|26563.2|26583.2|26563.2|26583.2|26563.2|26583.2|26563.2|0
1727259210000|2024-09-25 10:13:30|26582.2|26562.2|26590.7|26550.7|26590.7|26562.2|26582.2|26550.7|1
1727259220000|2024-09-25 10:13:40|26575.7|26555.7|26572.2|26552.2|26580.7|26560.7|26572.2|26552.2|0
1727259240000|2024-09-25 10:14:00|26569.2|26549.2|26576.7|26536.7|26577.6|26549.2|26569.2|26536.7|0
1727259260000|2024-09-25 10:14:20|26565.1|26545.1|26564.2|26544.2|26565.1|26545.1|26564.2|26544.2|0
1727259280000|2024-09-25 10:14:40|26563.2|26543.2|26563.2|26543.2|26563.2|26543.2|26563.2|26543.2|0
1727259290000|2024-09-25 10:14:50|26571.7|26531.7|26579.7|26539.7|26579.7|26545.7|26563.2|26531.7|7
1727259300000|2024-09-25 10:15:00|26585.7|26545.7|26578.2|26558.2|26585.7|26558.2|26578.2|26545.7|0
1727259310000|2024-09-25 10:15:10|26581.2|26561.2|26583.2|26563.2|26583.2|26563.2|26581.2|26561.2|1
1727259330000|2024-09-25 10:15:30|||||||||2
1727259370000|2024-09-25 10:16:10|26584.2|26564.2|26589.2|26569.2|26595.7|26569.2|26584.2|26555.7|1
1727259380000|2024-09-25 10:16:20|||||||||1
1727259390000|2024-09-25 10:16:30|26583.2|26563.2|26580.7|26560.7|26583.2|26563.2|26580.7|26560.7|1
1727259400000|2024-09-25 10:16:40|26582.2|26562.2|26575.1|26555.1|26588.2|26568.2|26575.1|26555.1|5
1727259410000|2024-09-25 10:16:50|26570.7|26550.7|26563.2|26543.2|26570.7|26550.7|26563.2|26543.2|2
1727259420000|2024-09-25 10:17:00|26548.2|26528.2|26540.7|26520.7|26548.2|26528.2|26540.7|26520.7|3
1727259430000|2024-09-25 10:17:10|26539.2|26519.2|26528.2|26508.2|26542.6|26519.2|26525.1|26497.6|2
1727259440000|2024-09-25 10:17:20|26538.2|26518.2|26541.7|26521.7|26541.7|26521.7|26538.2|26518.2|0
1727259450000|2024-09-25 10:17:30|26539.2|26519.2|26550.7|26510.7|26550.7|26523.2|26539.2|26510.7|0
1727259470000|2024-09-25 10:17:50|26544.2|26524.2|26570.7|26510.7|26570.7|26524.2|26544.2|26509.7|4
1727259480000|2024-09-25 10:18:00|26573.6|26513.6|26558.2|26538.2|26573.6|26538.2|26558.2|26513.6|1
1727259490000|2024-09-25 10:18:10|26556.7|26536.7|26563.2|26543.2|26563.2|26543.2|26556.7|26536.7|1
1727259510000|2024-09-25 10:18:30|26558.6|26538.6|26556.7|26536.7|26558.6|26538.6|26556.7|26536.7|0
1727259520000|2024-09-25 10:18:40|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|0
1727259530000|2024-09-25 10:18:50|26561.7|26521.7|26561.7|26521.7|26561.7|26521.7|26561.7|26521.7|0
1727259540000|2024-09-25 10:19:00|26555.7|26515.7|26526.7|26486.7|26555.7|26518.2|26521.7|26486.7|4
1727259550000|2024-09-25 10:19:10|26512.1|26492.1|26516.7|26476.7|26517.6|26492.1|26512.1|26476.7|3
1727259560000|2024-09-25 10:19:20|26508.2|26488.2|26488.7|26468.7|26510.1|26490.1|26484.2|26464.2|3
1727259570000|2024-09-25 10:19:30|26496.7|26476.7|26486.7|26466.7|26502.2|26482.2|26484.2|26456.7|9
1727259580000|2024-09-25 10:19:40|26483.7|26463.7|26484.2|26464.2|26484.2|26464.2|26482.2|26462.2|10
1727259590000|2024-09-25 10:19:50|26483.2|26463.2|26481.7|26461.7|26483.2|26463.2|26481.7|26461.7|1
1727259600000|2024-09-25 10:20:00|26482.6|26462.6|26473.5|26453.5|26485.1|26465.1|26473.5|26453.5|6
1727259610000|2024-09-25 10:20:10|26466.7|26446.7|26466.7|26446.7|26466.7|26446.7|26447.6|26427.6|10
1727259620000|2024-09-25 10:20:20|26461.1|26441.1|26461.1|26441.1|26461.1|26441.1|26461.1|26441.1|2
1727259630000|2024-09-25 10:20:30|26458.6|26438.6|26460.1|26440.1|26460.1|26440.1|26458.6|26438.6|0
1727259640000|2024-09-25 10:20:40|26461.7|26441.7|26472.6|26432.6|26472.6|26441.7|26461.7|26432.6|0
1727259650000|2024-09-25 10:20:50|26464.2|26444.2|26460.1|26440.1|26473.6|26445.1|26451.7|26431.7|7
1727259660000|2024-09-25 10:21:00|26471.7|26431.7|26460.1|26440.1|26471.7|26440.1|26460.1|26431.7|0
1727259670000|2024-09-25 10:21:10|26465.1|26445.1|26469.2|26449.2|26476.7|26449.2|26465.1|26436.7|1
1727259680000|2024-09-25 10:21:20|26466.7|26446.7|26469.2|26449.2|26469.2|26449.2|26465.1|26445.1|0
1727259690000|2024-09-25 10:21:30|26481.7|26441.7|26474.2|26454.2|26481.7|26454.2|26474.2|26441.7|2
1727259700000|2024-09-25 10:21:40|26471.7|26451.7|26476.2|26456.2|26476.2|26456.2|26471.7|26451.7|3
1727259710000|2024-09-25 10:21:50|26478.2|26458.2|26478.2|26458.2|26478.2|26458.2|26478.2|26458.2|0
1727259720000|2024-09-25 10:22:00|26483.2|26463.2|26494.2|26454.2|26497.6|26467.6|26483.2|26454.2|0
1727259730000|2024-09-25 10:22:10|26497.6|26457.6|26485.7|26465.7|26497.6|26469.2|26484.2|26452.6|6
1727259740000|2024-09-25 10:22:20|26487.2|26467.2|26488.2|26468.2|26488.2|26468.2|26487.2|26467.2|0
1727259750000|2024-09-25 10:22:30|26489.7|26469.7|26489.7|26469.7|26489.7|26469.7|26489.7|26469.7|0
1727259760000|2024-09-25 10:22:40|26494.2|26474.2|26535.1|26475.1|26535.1|26485.1|26494.2|26472.6|12
1727259770000|2024-09-25 10:22:50|26524.2|26504.2|26535.5|26495.5|26552.6|26517.2|26524.2|26492.6|3
1727259780000|2024-09-25 10:23:00|26527.1|26507.1|26525.1|26505.1|26527.1|26507.1|26525.1|26505.1|0
1727259790000|2024-09-25 10:23:10|26537.6|26497.6|26529.2|26509.2|26537.6|26509.2|26529.2|26497.6|1
1727259800000|2024-09-25 10:23:20|26524.2|26504.2|26524.2|26504.2|26524.2|26504.2|26524.2|26504.2|0
1727259810000|2024-09-25 10:23:30|26527.2|26507.2|26540.1|26520.1|26542.6|26520.1|26527.2|26502.6|0
1727259820000|2024-09-25 10:23:40|26541.7|26521.7|26554.7|26514.7|26554.7|26522.6|26539.2|26514.7|1
1727259830000|2024-09-25 10:23:50|26555.7|26515.7|26549.2|26529.2|26555.7|26529.2|26547.2|26515.7|0
1727259850000|2024-09-25 10:24:10|26552.2|26532.2|26551.7|26531.7|26553.2|26533.2|26551.7|26531.7|1
1727259880000|2024-09-25 10:24:40|26550.1|26530.1|26550.1|26530.1|26550.1|26530.1|26550.1|26530.1|0
1727259900000|2024-09-25 10:25:00|26554.1|26534.1|26556.6|26536.6|26556.6|26536.6|26554.1|26534.1|1
1727259910000|2024-09-25 10:25:10|26561.2|26541.2|26581.6|26541.6|26581.6|26550.1|26561.2|26536.6|7
1727259920000|2024-09-25 10:25:20|26574.1|26554.1|26578.6|26538.6|26578.6|26554.1|26574.1|26538.6|6
1727259930000|2024-09-25 10:25:30|26581.6|26541.6|26570.1|26550.1|26581.6|26550.1|26570.1|26541.6|0
1727259940000|2024-09-25 10:25:40|26582.6|26542.6|26582.6|26542.6|26582.6|26542.6|26582.6|26542.6|1
1727259950000|2024-09-25 10:25:50|26574.1|26554.1|26575.1|26555.1|26585.7|26555.1|26572.6|26545.7|1
1727259960000|2024-09-25 10:26:00|26578.2|26558.2|26578.2|26558.2|26578.2|26558.2|26578.2|26558.2|0
1727259970000|2024-09-25 10:26:10|26575.1|26555.1|26582.2|26542.2|26582.2|26555.1|26569.1|26542.2|5
1727259990000|2024-09-25 10:26:30|26583.2|26543.2|26584.1|26564.1|26590.7|26564.1|26580.1|26543.2|0
1727260000000|2024-09-25 10:26:40|26582.6|26562.6|26579.1|26559.1|26590.7|26562.6|26579.1|26550.7|0
1727260010000|2024-09-25 10:26:50|26578.2|26558.2|26575.1|26555.1|26586.6|26558.2|26575.1|26546.6|2
1727260020000|2024-09-25 10:27:00|26574.1|26554.1|26574.1|26554.1|26574.1|26554.1|26574.1|26554.1|0
1727260040000|2024-09-25 10:27:20|26569.1|26549.1|26566.6|26546.6|26575.7|26549.1|26566.6|26535.7|0
1727260050000|2024-09-25 10:27:30|26569.1|26549.1|26564.1|26544.1|26569.1|26549.1|26564.1|26544.1|0
1727260100000|2024-09-25 10:28:20|26575.7|26535.7|26575.7|26535.7|26575.7|26535.7|26575.7|26535.7|0
1727260110000|2024-09-25 10:28:30|26564.1|26544.1|26564.1|26544.1|26564.1|26544.1|26564.1|26544.1|0
1727260160000|2024-09-25 10:29:20|26561.6|26541.6|26564.1|26544.1|26564.1|26544.1|26561.6|26541.6|2
1727260180000|2024-09-25 10:29:40|26565.7|26545.7|26565.7|26545.7|26565.7|26545.7|26565.7|26545.7|0
1727260190000|2024-09-25 10:29:50|26566.6|26546.6|26564.1|26544.1|26569.1|26549.1|26564.1|26544.1|7
1727260200000|2024-09-25 10:30:00|26562.2|26542.2|26561.1|26541.1|26564.1|26544.1|26561.1|26541.1|1
1727260210000|2024-09-25 10:30:10|26556.1|26536.1|26556.1|26536.1|26556.1|26536.1|26556.1|26536.1|0
1727260230000|2024-09-25 10:30:30|26564.6|26524.6|26564.6|26524.6|26564.6|26524.6|26564.6|26524.6|0
1727260240000|2024-09-25 10:30:40|26562.6|26522.6|26562.6|26522.6|26562.6|26522.6|26562.6|26522.6|0
1727260260000|2024-09-25 10:31:00|26544.1|26524.1|26544.1|26524.1|26544.1|26524.1|26544.1|26524.1|0
1727260290000|2024-09-25 10:31:30|||||||||1
1727260300000|2024-09-25 10:31:40|26545.7|26525.7|26554.1|26534.1|26554.1|26534.1|26545.7|26525.7|1
1727260320000|2024-09-25 10:32:00|26565.7|26525.7|26568.6|26528.6|26568.6|26528.6|26565.7|26525.7|0
1727260330000|2024-09-25 10:32:10|26567.6|26527.6|26567.6|26527.6|26567.6|26536.1|26556.1|26526.6|0
1727260340000|2024-09-25 10:32:20|26569.6|26529.6|26570.7|26530.7|26576.6|26546.6|26560.1|26529.6|3
1727260350000|2024-09-25 10:32:30|26571.6|26531.6|26536.1|26516.1|26571.6|26531.6|26536.1|26509.1|1
1727260360000|2024-09-25 10:32:40|26530.1|26510.1|26550.7|26510.7|26550.7|26510.7|26530.1|26493.2|1
1727260370000|2024-09-25 10:32:50|26553.7|26513.7|26556.6|26516.6|26556.6|26524.1|26544.1|26513.7|0
1727260380000|2024-09-25 10:33:00|26557.6|26517.6|26549.1|26529.1|26557.6|26529.1|26549.1|26517.6|0
1727260390000|2024-09-25 10:33:10|26557.6|26517.6|26560.1|26520.1|26560.1|26520.1|26557.6|26517.6|0
1727260400000|2024-09-25 10:33:20|26546.1|26526.1|26545.1|26525.1|26546.1|26526.1|26545.1|26525.1|0
1727260410000|2024-09-25 10:33:30|26558.2|26518.2|26559.1|26519.1|26559.1|26519.1|26558.2|26518.2|0
1727260420000|2024-09-25 10:33:40|26546.1|26526.1|26544.1|26524.1|26546.1|26526.1|26544.1|26524.1|0
1727260440000|2024-09-25 10:34:00|26540.1|26520.1|26537.6|26517.6|26540.1|26520.1|26537.6|26517.6|0
1727260450000|2024-09-25 10:34:10|26543.6|26503.6|26536.6|26516.6|26543.6|26516.6|26535.1|26502.6|1
1727260480000|2024-09-25 10:34:40|26534.1|26514.1|26534.1|26514.1|26534.1|26514.1|26534.1|26514.1|0
1727260490000|2024-09-25 10:34:50|26539.1|26519.1|26544.1|26524.1|26544.1|26524.1|26539.1|26519.1|0
1727260500000|2024-09-25 10:35:00|26546.6|26526.6|26556.6|26536.6|26565.7|26537.2|26546.6|26522.7|3
1727260510000|2024-09-25 10:35:10|26554.1|26534.1|26552.6|26532.6|26554.1|26534.1|26552.6|26532.6|0
1727260520000|2024-09-25 10:35:20|26557.6|26517.6|26549.1|26529.1|26557.6|26529.1|26549.1|26517.6|0
1727260530000|2024-09-25 10:35:30|26547.2|26527.2|26555.7|26515.7|26555.7|26527.2|26547.2|26515.7|1
1727260540000|2024-09-25 10:35:40|26552.2|26512.2|26555.7|26515.7|26555.7|26515.7|26552.2|26512.2|0
1727260560000|2024-09-25 10:36:00|26543.2|26523.2|26543.2|26523.2|26543.2|26523.2|26543.2|26523.2|0
1727260650000|2024-09-25 10:37:30|26549.1|26529.1|26549.1|26529.1|26549.1|26529.1|26549.1|26529.1|1
1727260680000|2024-09-25 10:38:00|26569.1|26549.1|26569.1|26549.1|26569.1|26549.1|26569.1|26549.1|2
1727260700000|2024-09-25 10:38:20|26581.6|26561.6|26581.6|26561.6|26581.6|26561.6|26581.6|26561.6|1
1727260710000|2024-09-25 10:38:30|26585.5|26565.5|26602.6|26582.6|26602.6|26582.6|26585.5|26565.5|1
1727260720000|2024-09-25 10:38:40|26604.1|26584.1|26605.7|26585.7|26605.7|26585.7|26604.1|26584.1|1
1727260730000|2024-09-25 10:38:50|26604.1|26584.1|26595.1|26575.1|26604.1|26584.1|26595.1|26575.1|2
1727260740000|2024-09-25 10:39:00|26596.6|26576.6|26596.6|26576.6|26596.6|26576.6|26596.6|26576.6|1
1727260760000|2024-09-25 10:39:20|26598.2|26578.2|26599.1|26579.1|26599.1|26579.1|26598.2|26578.2|1
1727260780000|2024-09-25 10:39:40|||||||||1
1727260800000|2024-09-25 10:40:00|26607.6|26567.6|26607.6|26567.6|26607.6|26567.6|26607.6|26567.6|0
1727260810000|2024-09-25 10:40:10|26599.1|26579.1|26599.1|26579.1|26599.1|26579.1|26599.1|26579.1|0
1727260840000|2024-09-25 10:40:40|26596.6|26576.6|26594.1|26574.1|26596.6|26576.6|26594.1|26574.1|0
1727260860000|2024-09-25 10:41:00|26605.6|26565.6|26614.7|26574.7|26614.7|26574.7|26605.6|26565.6|52
1727260870000|2024-09-25 10:41:10|26609.7|26589.7|26613.1|26573.1|26616.6|26589.7|26609.7|26573.1|0
1727260880000|2024-09-25 10:41:20|26620.6|26560.6|26602.6|26562.6|26620.6|26567.6|26602.6|26560.6|26
1727260890000|2024-09-25 10:41:30|26591.1|26571.1|26597.6|26557.6|26597.6|26571.1|26591.1|26557.6|0
1727260900000|2024-09-25 10:41:40|26595.6|26555.6|26589.7|26569.7|26595.6|26569.7|26589.7|26555.6|2
1727260910000|2024-09-25 10:41:50|26594.1|26574.1|26594.1|26574.1|26594.1|26574.1|26594.1|26574.1|2
1727260940000|2024-09-25 10:42:20|26597.2|26577.2|26603.1|26583.1|26603.1|26583.1|26597.2|26577.2|1
1727260950000|2024-09-25 10:42:30|26615.6|26575.6|26633.3|26593.3|26633.3|26598.7|26607.2|26575.6|21
1727260960000|2024-09-25 10:42:40|26635.8|26595.8|26635.8|26595.8|26635.8|26595.8|26635.8|26595.8|0
1727260970000|2024-09-25 10:42:50|26643.7|26603.7|26643.7|26603.7|26643.7|26603.7|26643.7|26603.7|1
1727260980000|2024-09-25 10:43:00|26637.2|26617.2|26641.2|26621.2|26641.2|26621.2|26637.2|26617.2|1
1727260990000|2024-09-25 10:43:10|26639.7|26619.7|26637.2|26617.2|26640.6|26620.6|26637.2|26617.2|0
1727261000000|2024-09-25 10:43:20|26638.7|26618.7|26641.2|26621.2|26641.2|26621.2|26638.7|26618.7|1
1727261010000|2024-09-25 10:43:30|26642.2|26622.2|26644.7|26624.7|26644.7|26624.7|26642.2|26622.2|0
1727261020000|2024-09-25 10:43:40|26643.1|26623.1|26641.2|26621.2|26643.1|26623.1|26641.2|26621.2|1
1727261050000|2024-09-25 10:44:10|26643.7|26623.7|26643.7|26623.7|26643.7|26623.7|26643.7|26623.7|0
1727261070000|2024-09-25 10:44:30|26644.7|26624.7|26646.2|26626.2|26646.2|26626.2|26644.7|26624.7|1
1727261100000|2024-09-25 10:45:00|26644.7|26624.7|26642.2|26622.2|26644.7|26624.7|26642.2|26622.2|0
1727261110000|2024-09-25 10:45:10|26638.1|26618.1|26633.7|26613.7|26638.1|26618.1|26633.7|26613.7|0
1727261160000|2024-09-25 10:46:00|26641.2|26621.2|26643.7|26623.7|26643.7|26623.7|26641.2|26621.2|1
1727261170000|2024-09-25 10:46:10|26644.7|26624.7|26644.7|26624.7|26644.7|26624.7|26644.7|26624.7|0
1727261190000|2024-09-25 10:46:30|26642.2|26622.2|26645.6|26625.6|26645.6|26625.6|26642.2|26622.2|0
1727261200000|2024-09-25 10:46:40|26644.7|26624.7|26644.7|26624.7|26644.7|26624.7|26644.7|26624.7|0
1727261220000|2024-09-25 10:47:00|26646.2|26626.2|26648.1|26628.1|26648.1|26628.1|26645.6|26625.6|0
1727261230000|2024-09-25 10:47:10|26647.2|26627.2|26647.2|26627.2|26647.2|26627.2|26647.2|26627.2|0
1727261250000|2024-09-25 10:47:30|26648.1|26628.1|26649.7|26629.7|26649.7|26629.7|26648.1|26628.1|2
1727261260000|2024-09-25 10:47:40|26654.7|26634.7|26648.1|26628.1|26664.7|26636.2|26648.1|26621.2|8
1727261270000|2024-09-25 10:47:50|26643.1|26623.1|26642.2|26622.2|26643.1|26623.1|26642.2|26622.2|0
1727261290000|2024-09-25 10:48:10|26641.2|26621.2|26641.2|26621.2|26641.2|26621.2|26641.2|26621.2|0
1727261320000|2024-09-25 10:48:40|26649.7|26609.7|26648.7|26608.7|26649.7|26609.7|26648.7|26608.7|0
1727261380000|2024-09-25 10:49:40|26649.7|26609.7|26641.2|26621.2|26649.7|26621.2|26641.2|26609.7|1
1727261390000|2024-09-25 10:49:50|26638.1|26618.1|26637.2|26617.2|26638.1|26618.1|26637.2|26617.2|3
1727261400000|2024-09-25 10:50:00|26636.2|26616.2|26622.2|26602.2|26636.2|26616.2|26622.2|26593.7|1
1727261410000|2024-09-25 10:50:10|26623.7|26603.7|26624.7|26604.7|26624.7|26604.7|26623.7|26603.7|1
1727261420000|2024-09-25 10:50:20|26625.6|26605.6|26634.1|26614.1|26634.1|26614.1|26625.6|26605.6|1
1727261430000|2024-09-25 10:50:30|26642.2|26622.2|26653.7|26613.7|26655.2|26622.2|26642.2|26613.7|3
1727261440000|2024-09-25 10:50:40|26658.7|26618.7|26658.7|26618.7|26658.7|26618.7|26658.7|26618.7|0
1727261450000|2024-09-25 10:50:50|26659.7|26619.7|26664.7|26624.7|26664.7|26633.1|26653.1|26619.7|6
1727261460000|2024-09-25 10:51:00|26657.2|26637.2|26659.7|26639.7|26659.7|26639.7|26657.2|26637.2|0
1727261470000|2024-09-25 10:51:10|26657.2|26637.2|26656.2|26636.2|26657.2|26637.2|26656.2|26636.2|0
1727261480000|2024-09-25 10:51:20|26667.7|26627.7|26664.7|26624.7|26668.7|26637.2|26656.2|26624.7|1
1727261490000|2024-09-25 10:51:30|26651.6|26631.6|26651.6|26631.6|26651.6|26631.6|26651.6|26631.6|1
1727261520000|2024-09-25 10:52:00|26653.1|26633.1|26653.1|26633.1|26653.1|26633.1|26653.1|26633.1|1
1727261530000|2024-09-25 10:52:10|26681.2|26661.2|26678.1|26658.1|26681.2|26661.2|26678.1|26658.1|3
1727261540000|2024-09-25 10:52:20|26677.2|26657.2|26677.2|26657.2|26677.2|26657.2|26677.2|26657.2|1
1727261560000|2024-09-25 10:52:40|26678.1|26658.1|26684.7|26664.7|26684.7|26664.7|26678.1|26658.1|4
1727261570000|2024-09-25 10:52:50|26683.1|26663.1|26679.1|26659.1|26683.1|26663.1|26679.1|26659.1|3
1727261590000|2024-09-25 10:53:10|26676.1|26656.1|26659.7|26639.7|26676.1|26656.1|26659.7|26639.7|3
1727261600000|2024-09-25 10:53:20|26661.2|26641.2|26659.7|26639.7|26661.2|26641.2|26658.1|26638.1|0
1727261610000|2024-09-25 10:53:30|26661.2|26641.2|26662.7|26642.7|26662.7|26642.7|26661.2|26641.2|1
1727261620000|2024-09-25 10:53:40|26663.7|26643.7|26674.7|26654.7|26674.7|26654.7|26663.7|26643.7|3
1727261650000|2024-09-25 10:54:10|26673.1|26653.1|26673.7|26653.7|26673.7|26653.7|26673.1|26653.1|0
1727261660000|2024-09-25 10:54:20|26672.2|26652.2|26669.7|26649.7|26678.7|26652.2|26667.2|26638.7|0
1727261690000|2024-09-25 10:54:50|26668.1|26648.1|26668.1|26648.1|26668.1|26648.1|26668.1|26648.1|0
1727261730000|2024-09-25 10:55:30|26669.7|26649.7|26670.6|26650.6|26670.6|26650.6|26668.1|26648.1|0
1727261740000|2024-09-25 10:55:40|26658.6|26638.6|26651.2|26631.2|26658.6|26638.6|26651.2|26631.2|1
1727261750000|2024-09-25 10:55:50|26653.7|26633.7|26653.7|26633.7|26653.7|26633.7|26653.7|26633.7|0
1727261760000|2024-09-25 10:56:00|26651.2|26631.2|26656.2|26636.2|26656.2|26636.2|26651.2|26631.2|0
1727261780000|2024-09-25 10:56:20|26658.7|26638.7|26658.7|26638.7|26660.2|26640.2|26658.7|26638.7|2
1727261790000|2024-09-25 10:56:30|26659.7|26639.7|26672.7|26632.7|26672.7|26641.2|26659.7|26632.7|1
1727261800000|2024-09-25 10:56:40|26661.2|26641.2|26658.1|26638.1|26661.2|26641.2|26658.1|26638.1|0
1727261810000|2024-09-25 10:56:50|26657.1|26637.1|26657.1|26637.1|26657.1|26637.1|26657.1|26637.1|0
1727261820000|2024-09-25 10:57:00|26658.1|26638.1|26661.2|26641.2|26661.2|26641.2|26658.1|26638.1|1
1727261830000|2024-09-25 10:57:10|26672.7|26632.7|26672.7|26632.7|26672.7|26632.7|26672.7|26632.7|0
1727261840000|2024-09-25 10:57:20|26669.6|26629.6|26669.6|26629.6|26669.6|26629.6|26669.6|26629.6|0
1727261860000|2024-09-25 10:57:40|26661.2|26641.2|26653.7|26633.7|26661.2|26641.2|26653.7|26633.7|1
1727261880000|2024-09-25 10:58:00|26654.6|26634.6|26656.6|26636.6|26656.6|26636.6|26654.6|26634.6|5
1727261890000|2024-09-25 10:58:10|26659.1|26639.1|26659.1|26639.1|26659.1|26639.1|26659.1|26639.1|1
1727261900000|2024-09-25 10:58:20|26662.1|26642.1|26662.1|26642.1|26662.1|26642.1|26662.1|26642.1|1
1727261910000|2024-09-25 10:58:30|26663.7|26643.7|26664.6|26644.6|26664.6|26644.6|26663.7|26643.7|0
1727261920000|2024-09-25 10:58:40|26666.2|26646.2|26668.7|26648.7|26668.7|26648.7|26666.2|26646.2|3
1727261930000|2024-09-25 10:58:50|26671.2|26651.2|26671.2|26651.2|26671.2|26651.2|26671.2|26651.2|1
1727261940000|2024-09-25 10:59:00|26678.7|26658.7|26681.2|26661.2|26681.2|26661.2|26678.7|26658.7|1
1727261950000|2024-09-25 10:59:10|26683.7|26663.7|26688.7|26668.7|26688.7|26668.7|26683.7|26663.7|0
1727261960000|2024-09-25 10:59:20|26691.7|26671.7|26696.2|26676.2|26696.2|26676.2|26691.7|26671.7|3
1727261970000|2024-09-25 10:59:30|26703.7|26663.7|26703.7|26663.7|26703.7|26663.7|26703.7|26663.7|1
1727261980000|2024-09-25 10:59:40|26696.2|26676.2|26696.2|26676.2|26698.7|26678.7|26695.6|26675.6|3
1727261990000|2024-09-25 10:59:50|26694.6|26674.6|26698.7|26678.7|26698.7|26678.7|26693.7|26673.7|1
1727262030000|2024-09-25 11:00:30|||||||||1
1727262040000|2024-09-25 11:00:40|26697.1|26677.1|26697.1|26677.1|26697.1|26677.1|26697.1|26677.1|0
1727262050000|2024-09-25 11:00:50|26691.2|26671.2|26693.1|26673.1|26693.1|26673.1|26691.2|26671.2|1
1727262060000|2024-09-25 11:01:00|26694.6|26674.6|26693.7|26673.7|26694.6|26674.6|26693.7|26673.7|0
1727262070000|2024-09-25 11:01:10|26713.7|26691.2|26714.6|26694.6|26714.6|26694.6|26711.2|26691.2|5
1727262080000|2024-09-25 11:01:20|26715.6|26695.6|26715.6|26695.6|26715.6|26695.6|26715.6|26695.6|1
1727262100000|2024-09-25 11:01:40|26717.1|26697.1|26716.2|26696.2|26717.1|26697.1|26716.2|26696.2|2
1727262110000|2024-09-25 11:01:50|26713.7|26693.7|26713.7|26693.7|26713.7|26693.7|26713.7|26693.7|0
1727262120000|2024-09-25 11:02:00|26714.6|26694.6|26713.7|26693.7|26716.2|26696.2|26713.7|26693.7|1
1727262130000|2024-09-25 11:02:10|26712.1|26692.1|26713.7|26693.7|26713.7|26693.7|26711.2|26691.2|0
1727262140000|2024-09-25 11:02:20|26712.1|26692.1|26712.7|26692.7|26712.7|26692.7|26711.2|26691.2|0
1727262150000|2024-09-25 11:02:30|26713.7|26693.7|26713.7|26693.7|26713.7|26693.7|26709.6|26689.6|1
1727262170000|2024-09-25 11:02:50|||||||||1
1727262180000|2024-09-25 11:03:00|26716.2|26696.2|26716.2|26696.2|26716.2|26696.2|26716.2|26696.2|0
1727262190000|2024-09-25 11:03:10|26718.7|26698.7|26729.6|26709.6|26729.6|26709.6|26718.7|26698.7|8
1727262200000|2024-09-25 11:03:20|26728.1|26708.1|26728.7|26708.7|26728.7|26708.7|26726.2|26706.2|1
1727262210000|2024-09-25 11:03:30|26727.1|26707.1|26724.6|26704.6|26727.1|26707.1|26724.6|26704.6|0
1727262250000|2024-09-25 11:04:10|26721.2|26701.2|26708.1|26688.1|26721.2|26701.2|26708.1|26688.1|4
1727262260000|2024-09-25 11:04:20|26707.1|26687.1|26707.1|26687.1|26707.1|26687.1|26707.1|26687.1|0
1727262270000|2024-09-25 11:04:30|26703.7|26683.7|26696.2|26676.2|26703.7|26683.7|26696.2|26676.2|11
1727262280000|2024-09-25 11:04:40|26693.7|26673.7|26693.7|26673.7|26693.7|26673.7|26693.7|26673.7|0
1727262290000|2024-09-25 11:04:50|26692.1|26672.1|26690.6|26670.6|26692.1|26672.1|26690.6|26670.6|0
1727262300000|2024-09-25 11:05:00|26689.6|26669.6|26681.2|26661.2|26689.6|26669.6|26681.2|26649.6|4
1727262340000|2024-09-25 11:05:40|26689.6|26649.6|26689.6|26649.6|26689.6|26649.6|26689.6|26649.6|0
1727262360000|2024-09-25 11:06:00|26688.7|26648.7|26681.2|26661.2|26688.7|26661.2|26681.2|26648.7|1
1727262370000|2024-09-25 11:06:10|26679.6|26659.6|26688.7|26668.7|26688.7|26668.7|26679.6|26659.6|2
1727262380000|2024-09-25 11:06:20|26691.2|26671.2|26688.7|26668.7|26691.2|26671.2|26688.7|26668.7|4
1727262390000|2024-09-25 11:06:30|26689.6|26669.6|26689.6|26669.6|26689.6|26669.6|26689.6|26669.6|0
1727262400000|2024-09-25 11:06:40|26688.7|26668.7|26688.7|26668.7|26688.7|26668.7|26688.7|26668.7|0
1727262410000|2024-09-25 11:06:50|26673.1|26653.1|26673.1|26653.1|26673.1|26653.1|26673.1|26653.1|2
1727262420000|2024-09-25 11:07:00|26672.1|26652.1|26652.1|26632.1|26672.1|26652.1|26652.1|26632.1|4
1727262430000|2024-09-25 11:07:10|26651.2|26631.2|26656.2|26636.2|26656.2|26636.2|26651.2|26631.2|1
1727262440000|2024-09-25 11:07:20|26659.2|26639.2|26666.2|26646.2|26666.2|26646.2|26659.2|26639.2|0
1727262450000|2024-09-25 11:07:30|26665.2|26645.2|26665.2|26645.2|26665.2|26645.2|26665.2|26645.2|9
1727262460000|2024-09-25 11:07:40|26673.7|26633.7|26672.7|26632.7|26673.7|26633.7|26672.7|26632.7|1
1727262470000|2024-09-25 11:07:50|26665.2|26645.2|26661.2|26641.2|26665.2|26645.2|26661.2|26641.2|0
1727262480000|2024-09-25 11:08:00|||||||||2
1727262490000|2024-09-25 11:08:10|26659.6|26639.6|26654.1|26634.1|26659.6|26639.6|26654.1|26634.1|2
1727262500000|2024-09-25 11:08:20|26653.1|26633.1|26649.6|26629.6|26653.1|26633.1|26649.6|26629.6|0
1727262510000|2024-09-25 11:08:30|26648.7|26628.7|26648.7|26628.7|26648.7|26628.7|26647.1|26627.1|0
1727262520000|2024-09-25 11:08:40|26647.7|26627.7|26646.2|26626.2|26647.7|26627.7|26646.2|26626.2|4
1727262530000|2024-09-25 11:08:50|||||||||6
1727262540000|2024-09-25 11:09:00|26649.1|26629.1|26647.1|26627.1|26649.1|26629.1|26645.6|26625.6|7
1727262550000|2024-09-25 11:09:10|||||||||11
1727262560000|2024-09-25 11:09:20|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|6
1727262570000|2024-09-25 11:09:30|26643.1|26623.1|26620.6|26600.6|26643.1|26623.1|26620.6|26600.6|8
1727262580000|2024-09-25 11:09:40|26611|26591|26613.7|26573.7|26613.7|26591|26606.2|26573.7|0
1727262590000|2024-09-25 11:09:50|26614.6|26574.6|26614.6|26574.6|26614.6|26574.6|26614.6|26574.6|0
1727262600000|2024-09-25 11:10:00|26609.6|26589.6|26613.1|26593.1|26613.1|26593.1|26609.6|26589.6|3
1727262620000|2024-09-25 11:10:20|26614.6|26594.6|26615.6|26595.6|26615.6|26595.6|26614.6|26594.6|0
1727262630000|2024-09-25 11:10:30|26619.6|26599.6|26619.6|26599.6|26619.6|26599.6|26619.6|26599.6|2
1727262640000|2024-09-25 11:10:40|26623.1|26603.1|26624.1|26604.1|26624.1|26604.1|26623.1|26603.1|0
1727262650000|2024-09-25 11:10:50|26630.6|26610.6|26630.6|26610.6|26630.6|26610.6|26630.6|26610.6|1
1727262670000|2024-09-25 11:11:10|26634.6|26614.6|26638.1|26618.1|26638.1|26618.1|26634.6|26614.6|1
1727262690000|2024-09-25 11:11:30|26643.1|26623.1|26643.1|26623.1|26643.1|26623.1|26643.1|26623.1|0
1727262700000|2024-09-25 11:11:40|26648.1|26628.1|26653.1|26633.1|26653.1|26633.1|26648.1|26628.1|0
1727262720000|2024-09-25 11:12:00|26665.6|26625.6|26662.1|26642.1|26665.6|26642.1|26658.6|26625.6|1
1727262730000|2024-09-25 11:12:10|26672.7|26612.7|26671.1|26611.1|26682.1|26622.1|26671.1|26611.1|3
1727262740000|2024-09-25 11:12:20|26672.7|26612.7|26674.2|26614.2|26674.2|26624.2|26664.2|26612.7|0
1727262750000|2024-09-25 11:12:30|26672.7|26612.7|26647.1|26627.1|26672.7|26627.1|26647.1|26612.7|0
1727262770000|2024-09-25 11:12:50|26649.6|26629.6|26651.1|26631.1|26651.1|26631.1|26649.6|26629.6|3
1727262780000|2024-09-25 11:13:00|26655.7|26635.7|26674.6|26634.6|26674.6|26641.1|26655.7|26632.7|2
1727262790000|2024-09-25 11:13:10|26662.1|26642.1|26662.1|26642.1|26662.1|26642.1|26662.1|26642.1|0
1727262800000|2024-09-25 11:13:20|26666.1|26646.1|26666.1|26646.1|26666.1|26646.1|26666.1|26646.1|1
1727262830000|2024-09-25 11:13:50|26667.1|26647.1|26667.1|26647.1|26667.1|26647.1|26667.1|26647.1|0
1727262840000|2024-09-25 11:14:00|26670.2|26650.2|26673.1|26653.1|26673.1|26653.1|26670.2|26650.2|0
1727262860000|2024-09-25 11:14:20|26681.6|26641.6|26681.6|26641.6|26681.6|26641.6|26681.6|26641.6|1
1727262870000|2024-09-25 11:14:30|26679.6|26639.6|26679.6|26639.6|26679.6|26639.6|26679.6|26639.6|0
1727262900000|2024-09-25 11:15:00|26671.1|26651.1|26677.1|26657.1|26677.1|26657.1|26671.1|26651.1|1
1727262920000|2024-09-25 11:15:20|26688.6|26648.6|26682.1|26662.1|26688.6|26662.1|26681.1|26648.6|0
1727262940000|2024-09-25 11:15:40|26687.1|26667.1|26687.1|26667.1|26687.1|26667.1|26687.1|26667.1|0
1727262970000|2024-09-25 11:16:10|26685.6|26665.6|26684.6|26664.6|26685.6|26665.6|26684.6|26664.6|0
1727262990000|2024-09-25 11:16:30|||||||||1
1727263000000|2024-09-25 11:16:40|26682.7|26662.7|26677.1|26657.1|26682.7|26662.7|26677.1|26657.1|1
1727263010000|2024-09-25 11:16:50|26688.6|26648.6|26688.6|26648.6|26688.6|26648.6|26688.6|26648.6|1
1727263020000|2024-09-25 11:17:00|26691.7|26651.7|26694.7|26654.7|26694.7|26654.7|26691.7|26651.7|3
1727263060000|2024-09-25 11:17:40|26698.6|26658.6|26697.1|26657.1|26698.6|26658.6|26697.1|26657.1|8
1727263070000|2024-09-25 11:17:50|26676.6|26656.6|26676.6|26656.6|26676.6|26656.6|26676.6|26656.6|1
1727263080000|2024-09-25 11:18:00|26674.6|26654.6|26674.6|26654.6|26674.6|26654.6|26674.6|26654.6|0
1727263100000|2024-09-25 11:18:20|26672.1|26652.1|26672.1|26652.1|26672.1|26652.1|26672.1|26652.1|1
1727263120000|2024-09-25 11:18:40|26684.6|26644.6|26684.6|26644.6|26684.6|26644.6|26684.6|26644.6|1
1727263130000|2024-09-25 11:18:50|26673.1|26653.1|26673.1|26653.1|26673.1|26653.1|26673.1|26653.1|2
1727263150000|2024-09-25 11:19:10|26671.6|26651.6|26672.1|26652.1|26672.1|26652.1|26669.6|26649.6|0
1727263160000|2024-09-25 11:19:20|26680.6|26640.6|26664.6|26644.6|26680.6|26650.2|26664.6|26638.6|2
1727263180000|2024-09-25 11:19:40|26667.5|26627.5|26667.5|26627.5|26667.5|26627.5|26667.5|26627.5|1
1727263190000|2024-09-25 11:19:50|26665.6|26625.6|26656.1|26636.1|26665.6|26636.1|26656.1|26625.6|1
1727263220000|2024-09-25 11:20:20|26658.6|26638.6|26671.1|26651.1|26671.1|26651.1|26658.6|26638.6|3
1727263240000|2024-09-25 11:20:40|26674.6|26654.6|26681.1|26661.1|26681.1|26661.1|26674.6|26654.6|2
1727263250000|2024-09-25 11:20:50|26679.6|26659.6|26681.1|26661.1|26681.1|26661.1|26679.6|26659.6|0
1727263260000|2024-09-25 11:21:00|26679.6|26659.6|26684.2|26664.2|26692.7|26664.2|26678.6|26652.7|2
1727263270000|2024-09-25 11:21:10|26685.2|26665.2|26685.2|26665.2|26685.2|26665.2|26685.2|26665.2|0
1727263280000|2024-09-25 11:21:20|26682.1|26662.1|26681.1|26661.1|26682.1|26662.1|26681.1|26661.1|2
1727263330000|2024-09-25 11:22:10|26678.6|26658.6|26682.7|26642.7|26683.6|26658.6|26678.6|26642.7|2
1727263340000|2024-09-25 11:22:20|26684.6|26644.6|26687.1|26647.1|26687.1|26647.1|26684.6|26644.6|2
1727263360000|2024-09-25 11:22:40|||||||||1
1727263370000|2024-09-25 11:22:50|26688.6|26648.6|26688.6|26648.6|26688.6|26648.6|26688.6|26648.6|0
1727263400000|2024-09-25 11:23:20|26680.2|26660.2|26680.2|26660.2|26680.2|26660.2|26680.2|26660.2|0
1727263410000|2024-09-25 11:23:30|26681.1|26661.1|26687.7|26647.7|26687.7|26661.1|26679.2|26647.7|1
1727263440000|2024-09-25 11:24:00|26679.2|26659.2|26676.1|26656.1|26679.2|26659.2|26676.1|26656.1|0
1727263450000|2024-09-25 11:24:10|26673.6|26653.6|26673.6|26653.6|26673.6|26653.6|26673.6|26653.6|0
1727263490000|2024-09-25 11:24:50|26671.1|26651.1|26669.6|26649.6|26671.1|26651.1|26669.6|26649.6|2
1727263500000|2024-09-25 11:25:00|26671.1|26651.1|26671.1|26651.1|26671.1|26651.1|26671.1|26651.1|0
1727263510000|2024-09-25 11:25:10|26668.6|26648.6|26671.1|26651.1|26671.1|26651.1|26668.6|26648.6|0
1727263520000|2024-09-25 11:25:20|26669.6|26649.6|26669.6|26649.6|26669.6|26649.6|26669.6|26649.6|0
1727263530000|2024-09-25 11:25:30|26668.6|26648.6|26671.1|26651.1|26671.1|26651.1|26668.6|26648.6|1
1727263540000|2024-09-25 11:25:40|26666.1|26646.1|26666.1|26646.1|26666.1|26646.1|26666.1|26646.1|6
1727263550000|2024-09-25 11:25:50|26658.1|26638.1|26658.1|26638.1|26658.1|26638.1|26658.1|26638.1|1
1727263560000|2024-09-25 11:26:00|26656.1|26636.1|26613.1|26593.1|26664.6|26636.1|26613.1|26593.1|16
1727263570000|2024-09-25 11:26:10|26610.6|26590.6|26599.6|26579.6|26610.6|26590.6|26599.6|26579.6|2
1727263580000|2024-09-25 11:26:20|26598.1|26578.1|26597.1|26577.1|26598.1|26578.1|26597.1|26577.1|0
1727263590000|2024-09-25 11:26:30|26598.6|26578.6|26605.2|26585.2|26605.2|26585.2|26598.6|26578.6|1
1727263600000|2024-09-25 11:26:40|26605.6|26585.6|26607.1|26587.1|26607.1|26587.1|26605.6|26585.6|0
1727263630000|2024-09-25 11:27:10|26614.6|26574.6|26613.6|26573.6|26614.6|26574.6|26613.6|26573.6|0
1727263650000|2024-09-25 11:27:30|26612.6|26572.6|26601.1|26581.1|26612.6|26581.1|26601.1|26572.6|1
1727263660000|2024-09-25 11:27:40|26599.6|26579.6|26599.6|26579.6|26599.6|26579.6|26599.6|26579.6|0
1727263670000|2024-09-25 11:27:50|26598.1|26578.1|26599.6|26579.6|26599.6|26579.6|26598.1|26578.1|0
1727263680000|2024-09-25 11:28:00|26601.1|26581.1|26601.1|26581.1|26601.1|26581.1|26601.1|26581.1|0
1727263700000|2024-09-25 11:28:20|26605.6|26585.6|26613.1|26593.1|26620.1|26598.6|26605.6|26580.1|7
1727263720000|2024-09-25 11:28:40|26614|26594|26634.7|26594.7|26634.7|26594.7|26614|26591.7|7
1727263730000|2024-09-25 11:28:50|26625.1|26605.1|26629.6|26609.6|26637.6|26609.6|26625.1|26597.6|1
1727263740000|2024-09-25 11:29:00|||||||||1
1727263750000|2024-09-25 11:29:10|||||||||1
1727263760000|2024-09-25 11:29:20|26631.1|26611.1|26626.1|26606.1|26639.6|26611.1|26626.1|26598.6|1
1727263770000|2024-09-25 11:29:30|26622.1|26602.1|26611.1|26591.1|26630.6|26602.1|26611.1|26588.6|0
1727263780000|2024-09-25 11:29:40|26619.6|26579.6|26619.6|26579.6|26619.6|26579.6|26619.6|26579.6|0
1727263800000|2024-09-25 11:30:00|26607.1|26587.1|26604.6|26584.6|26608.6|26588.6|26604.6|26584.6|1
1727263810000|2024-09-25 11:30:10|26599.6|26579.6|26599.6|26579.6|26599.6|26579.6|26599.6|26579.6|1
1727263820000|2024-09-25 11:30:20|26595.6|26575.6|26591.1|26571.1|26600.6|26575.6|26591.1|26560.6|0
1727263830000|2024-09-25 11:30:30|26586.1|26566.1|26572.5|26552.5|26586.1|26566.1|26568.5|26548.5|14
1727263840000|2024-09-25 11:30:40|26572.1|26552.1|26572.1|26552.1|26572.1|26552.1|26572.1|26552.1|0
1727263850000|2024-09-25 11:30:50|26584.6|26544.6|26581.1|26561.1|26584.6|26561.1|26577.1|26544.6|1
1727263860000|2024-09-25 11:31:00|26582.1|26562.1|26582.1|26562.1|26582.1|26562.1|26582.1|26562.1|0
1727263890000|2024-09-25 11:31:30|||||||||3
1727263900000|2024-09-25 11:31:40|26584.6|26564.6|26584.6|26564.6|26586.1|26566.1|26584.6|26564.6|1
1727263960000|2024-09-25 11:32:40|26588.1|26568.1|26588.1|26568.1|26588.1|26568.1|26588.1|26568.1|0
1727263980000|2024-09-25 11:33:00|26589.6|26569.6|26609.6|26569.6|26609.6|26578.1|26589.6|26569.6|2
1727263990000|2024-09-25 11:33:10|26601.1|26581.1|26601.1|26581.1|26601.1|26581.1|26601.1|26581.1|0
1727264010000|2024-09-25 11:33:30|26612.6|26572.6|26613.6|26573.6|26613.6|26573.6|26612.6|26572.6|15
1727264020000|2024-09-25 11:33:40|26605.1|26585.1|26604.2|26584.2|26606.7|26586.7|26604.2|26584.2|0
1727264050000|2024-09-25 11:34:10|26607.6|26587.6|26607.6|26587.6|26607.6|26587.6|26607.6|26587.6|1
1727264060000|2024-09-25 11:34:20|26609.6|26589.6|26609.6|26589.6|26609.6|26589.6|26609.6|26589.6|0
1727264090000|2024-09-25 11:34:50|26608.6|26588.6|26608.6|26588.6|26608.6|26588.6|26608.6|26588.6|0
1727264100000|2024-09-25 11:35:00|||||||||2
1727264140000|2024-09-25 11:35:40|26605.6|26585.6|26605.6|26585.6|26605.6|26585.6|26605.6|26585.6|7
1727264150000|2024-09-25 11:35:50|26603.6|26583.6|26599.6|26579.6|26603.6|26583.6|26599.6|26579.6|2
1727264160000|2024-09-25 11:36:00|26598.6|26578.6|26598.6|26578.6|26598.6|26578.6|26598.6|26578.6|0
1727264170000|2024-09-25 11:36:10|26601.7|26581.7|26593.6|26573.6|26601.7|26581.7|26593.6|26573.6|7
1727264190000|2024-09-25 11:36:30|26592.1|26572.1|26591.1|26571.1|26592.1|26572.1|26591.1|26571.1|0
1727264260000|2024-09-25 11:37:40|26582.1|26562.1|26580.1|26560.1|26582.1|26562.1|26580.1|26560.1|1
1727264270000|2024-09-25 11:37:50|26575.1|26555.1|26573.6|26553.6|26575.1|26555.1|26573.6|26553.6|1
1727264280000|2024-09-25 11:38:00|26572.6|26552.6|26572.6|26552.6|26572.6|26552.6|26572.6|26552.6|0
1727264330000|2024-09-25 11:38:50|26573.6|26553.6|26575.1|26555.1|26575.1|26555.1|26573.6|26553.6|2
1727264340000|2024-09-25 11:39:00|26572.6|26552.6|26572.6|26552.6|26572.6|26552.6|26572.6|26552.6|0
1727264350000|2024-09-25 11:39:10|26574.2|26554.2|26574.2|26554.2|26574.2|26554.2|26574.2|26554.2|0
1727264360000|2024-09-25 11:39:20|26572.6|26552.6|26572.6|26552.6|26577.6|26557.6|26572.6|26552.6|0
1727264370000|2024-09-25 11:39:30|26574.2|26554.2|26572.6|26552.6|26577.6|26557.6|26572.6|26552.6|0
1727264390000|2024-09-25 11:39:50|26577.6|26557.6|26577.6|26557.6|26577.6|26557.6|26577.6|26557.6|2
1727264400000|2024-09-25 11:40:00|26576.7|26556.7|26576.7|26556.7|26576.7|26556.7|26576.7|26556.7|1
1727264410000|2024-09-25 11:40:10|26577.6|26557.6|26577.6|26557.6|26577.6|26557.6|26577.6|26557.6|0
1727264420000|2024-09-25 11:40:20|26572.6|26552.6|26572.6|26552.6|26572.6|26552.6|26572.6|26552.6|1
1727264440000|2024-09-25 11:40:40|26577.6|26557.6|26575.1|26555.1|26577.6|26557.6|26575.1|26555.1|1
1727264450000|2024-09-25 11:40:50|26577.6|26557.6|26572.6|26552.6|26577.6|26557.6|26572.6|26552.6|0
1727264470000|2024-09-25 11:41:10|26573.6|26553.6|26564.6|26544.6|26575.1|26555.1|26564.6|26544.6|5
1727264500000|2024-09-25 11:41:40|26555.1|26535.1|26532.6|26512.6|26555.1|26535.1|26532.6|26512.6|4
1727264510000|2024-09-25 11:41:50|26531.1|26511.1|26523.6|26503.6|26531.1|26511.1|26523.6|26503.6|2
1727264520000|2024-09-25 11:42:00|26521.1|26501.1|26523.6|26483.6|26523.6|26501.1|26515.1|26483.6|0
1727264530000|2024-09-25 11:42:10|26515.1|26495.1|26511.1|26491.1|26515.1|26495.1|26510.1|26490.1|1
1727264540000|2024-09-25 11:42:20|26512.6|26492.6|26519.6|26499.6|26519.6|26499.6|26512.6|26492.6|1
1727264550000|2024-09-25 11:42:30|26521.1|26501.1|26520.1|26500.1|26521.1|26501.1|26520.1|26500.1|0
1727264580000|2024-09-25 11:43:00|26521.1|26501.1|26523.6|26503.6|26523.6|26503.6|26521.1|26501.1|4
1727264590000|2024-09-25 11:43:10|26528.6|26508.6|26537.6|26517.6|26547.6|26519.1|26528.6|26507.6|3
1727264600000|2024-09-25 11:43:20|26544.6|26504.6|26541.1|26501.1|26544.6|26504.6|26541.1|26501.1|0
1727264630000|2024-09-25 11:43:50|26525.1|26505.1|26523.6|26503.6|26525.1|26505.1|26523.6|26503.6|0
1727264640000|2024-09-25 11:44:00|26522.6|26502.6|26522.6|26502.6|26522.6|26502.6|26522.6|26502.6|0
1727264650000|2024-09-25 11:44:10|26521.1|26501.1|26521.1|26501.1|26521.1|26501.1|26519.6|26499.6|0
1727264660000|2024-09-25 11:44:20|26516.1|26496.1|26516.1|26496.1|26516.1|26496.1|26513.6|26493.6|1
1727264670000|2024-09-25 11:44:30|26515.1|26495.1|26511.1|26491.1|26516.1|26496.1|26511.1|26491.1|5
1727264680000|2024-09-25 11:44:40|||||||||1
1727264690000|2024-09-25 11:44:50|26516.1|26496.1|26516.1|26496.1|26516.1|26496.1|26516.1|26496.1|0
1727264700000|2024-09-25 11:45:00|26517.6|26497.6|26517.6|26497.6|26517.6|26497.6|26517.6|26497.6|2
1727264710000|2024-09-25 11:45:10|26518.6|26498.6|26518.6|26498.6|26518.6|26498.6|26518.6|26498.6|0
1727264730000|2024-09-25 11:45:30|26521.1|26501.1|26521.1|26501.1|26521.1|26501.1|26521.1|26501.1|1
1727264740000|2024-09-25 11:45:40|26540.1|26500.1|26544.1|26524.1|26547.6|26524.1|26540.1|26500.1|3
1727264750000|2024-09-25 11:45:50|26542.6|26522.6|26542.6|26522.6|26542.6|26522.6|26542.6|26522.6|0
1727264760000|2024-09-25 11:46:00|26544.1|26524.1|26545.1|26525.1|26545.1|26525.1|26544.1|26524.1|0
1727264770000|2024-09-25 11:46:10|26548.6|26528.6|26548.6|26528.6|26548.6|26528.6|26548.6|26528.6|3
1727264780000|2024-09-25 11:46:20|26563.6|26543.6|26563.6|26523.6|26566.5|26543.6|26563.6|26523.6|12
1727264800000|2024-09-25 11:46:40|26549|26529|26540.1|26520.1|26549|26529|26540.1|26520.1|0
1727264810000|2024-09-25 11:46:50|26538.6|26518.6|26537.6|26517.6|26538.6|26518.6|26536.6|26516.6|2
1727264820000|2024-09-25 11:47:00|26538.6|26518.6|26541.1|26521.1|26541.1|26521.1|26538.6|26518.6|5
1727264840000|2024-09-25 11:47:20|26539.6|26519.6|26536.1|26516.1|26539.6|26519.6|26536.1|26516.1|2
1727264850000|2024-09-25 11:47:30|26534.6|26514.6|26520.1|26500.1|26543.6|26514.6|26517.6|26493.7|13
1727264860000|2024-09-25 11:47:40|26512.6|26492.6|26518.6|26478.6|26518.6|26492.6|26512.6|26478.6|2
1727264870000|2024-09-25 11:47:50|26500.1|26480.1|26496.1|26476.1|26500.1|26480.1|26496.1|26476.1|2
1727264880000|2024-09-25 11:48:00|26493.6|26473.6|26490.5|26470.5|26493.6|26473.6|26490.5|26470.5|0
1727264890000|2024-09-25 11:48:10|26492.1|26472.1|26495.1|26475.1|26495.1|26475.1|26492.1|26472.1|1
1727264900000|2024-09-25 11:48:20|26496.1|26476.1|26489.6|26469.6|26504.6|26476.1|26489.6|26464.6|8
1727264910000|2024-09-25 11:48:30|26487.6|26467.6|26487.6|26467.6|26487.6|26467.6|26487.6|26467.6|3
1727264920000|2024-09-25 11:48:40|26485.1|26465.1|26475.1|26455.1|26485.1|26465.1|26475.1|26455.1|13
1727264930000|2024-09-25 11:48:50|26476.6|26456.6|26475.1|26455.1|26477.6|26457.6|26475.1|26455.1|0
1727264940000|2024-09-25 11:49:00|26479.1|26459.1|26499.3|26479.3|26499.3|26479.3|26479.1|26459.1|5
1727264950000|2024-09-25 11:49:10|26509.1|26489.1|26510.7|26490.7|26510.7|26490.7|26509.1|26489.1|0
1727264960000|2024-09-25 11:49:20|26512.6|26492.6|26512.6|26492.6|26512.6|26492.6|26512.6|26492.6|1
1727264970000|2024-09-25 11:49:30|||||||||1
1727264980000|2024-09-25 11:49:40|26510.1|26490.1|26517.6|26477.6|26517.6|26490.1|26510.1|26477.6|0
1727264990000|2024-09-25 11:49:50|||||||||1
1727265000000|2024-09-25 11:50:00|26506.1|26486.1|26513.6|26473.6|26513.6|26486.1|26506.1|26473.6|0
1727265010000|2024-09-25 11:50:10|26505.1|26485.1|26505.1|26485.1|26505.1|26485.1|26505.1|26485.1|0
1727265040000|2024-09-25 11:50:40|26506.1|26486.1|26506.1|26486.1|26506.1|26486.1|26506.1|26486.1|2
1727265070000|2024-09-25 11:51:10|26513.6|26473.6|26513.6|26473.6|26513.6|26473.6|26513.6|26473.6|1
1727265080000|2024-09-25 11:51:20|26502.1|26482.1|26502.1|26482.1|26502.1|26482.1|26502.1|26482.1|0
1727265090000|2024-09-25 11:51:30|26500.1|26480.1|26497.6|26477.6|26500.1|26480.1|26497.6|26477.6|3
1727265100000|2024-09-25 11:51:40|26501.1|26481.1|26501.1|26481.1|26501.1|26481.1|26501.1|26481.1|2
1727265110000|2024-09-25 11:51:50|26502.6|26482.6|26513.6|26493.6|26513.6|26493.6|26502.6|26482.6|3
1727265120000|2024-09-25 11:52:00|26512.6|26492.6|26509.1|26489.1|26512.6|26492.6|26509.1|26489.1|2
1727265130000|2024-09-25 11:52:10|26507.6|26487.6|26506.1|26486.1|26507.6|26487.6|26506.1|26486.1|1
1727265140000|2024-09-25 11:52:20|26502.6|26482.6|26502.6|26482.6|26502.6|26482.6|26502.6|26482.6|0
1727265150000|2024-09-25 11:52:30|26504.1|26484.1|26505.1|26485.1|26505.1|26485.1|26504.1|26484.1|0
1727265170000|2024-09-25 11:52:50|26506.6|26486.6|26515.1|26495.1|26521.6|26495.1|26506.6|26481.6|3
1727265180000|2024-09-25 11:53:00|26513.6|26493.6|26512.6|26492.6|26513.6|26493.6|26512.6|26492.6|1
1727265190000|2024-09-25 11:53:10|26514.1|26494.1|26516.1|26496.1|26516.1|26496.1|26514.1|26494.1|0
1727265210000|2024-09-25 11:53:30|||||||||1
1727265230000|2024-09-25 11:53:50|26513.6|26493.6|26516.1|26496.1|26516.1|26496.1|26513.6|26493.6|2
1727265250000|2024-09-25 11:54:10|26514.6|26494.6|26516.1|26496.1|26516.1|26496.1|26511.1|26491.1|0
1727265270000|2024-09-25 11:54:30|26514.6|26494.6|26515.1|26495.1|26515.1|26495.1|26514.6|26494.6|2
1727265280000|2024-09-25 11:54:40|||||||||3
1727265300000|2024-09-25 11:55:00|26516.6|26496.6|26518.6|26498.6|26518.6|26498.6|26516.6|26496.6|5
1727265310000|2024-09-25 11:55:10|26517.1|26497.1|26515.1|26495.1|26517.1|26497.1|26515.1|26495.1|0
1727265320000|2024-09-25 11:55:20|26517.6|26497.6|26517.6|26497.6|26517.6|26497.6|26517.6|26497.6|0
1727265330000|2024-09-25 11:55:30|26515.1|26495.1|26517.6|26497.6|26517.6|26497.6|26515.1|26495.1|1
1727265340000|2024-09-25 11:55:40|26514.1|26494.1|26516.1|26496.1|26517.6|26497.6|26514.1|26494.1|2
1727265350000|2024-09-25 11:55:50|26513.6|26493.6|26500.1|26480.1|26513.6|26493.6|26500.1|26480.1|5
1727265360000|2024-09-25 11:56:00|26495.1|26475.1|26495.1|26475.1|26495.1|26475.1|26495.1|26475.1|1
1727265370000|2024-09-25 11:56:10|||||||||1
1727265380000|2024-09-25 11:56:20|26496.1|26476.1|26502.2|26482.2|26502.2|26482.2|26496.1|26476.1|7
1727265400000|2024-09-25 11:56:40|||||||||2
1727265410000|2024-09-25 11:56:50|26504.1|26484.1|26504.1|26484.1|26504.1|26484.1|26504.1|26484.1|2
1727265420000|2024-09-25 11:57:00|26503.1|26483.1|26503.1|26483.1|26503.1|26483.1|26503.1|26483.1|1
1727265430000|2024-09-25 11:57:10|26500.1|26480.1|26500.1|26480.1|26500.1|26480.1|26500.1|26480.1|1
1727265440000|2024-09-25 11:57:20|26508.6|26468.6|26500.1|26480.1|26510.1|26480.1|26499.1|26468.6|2
1727265450000|2024-09-25 11:57:30|||||||||9
1727265470000|2024-09-25 11:57:50|26512.6|26472.6|26500.1|26480.1|26512.6|26480.1|26500.1|26472.6|3
1727265490000|2024-09-25 11:58:10|||||||||1
1727265500000|2024-09-25 11:58:20|||||||||2
1727265510000|2024-09-25 11:58:30|26501.1|26481.1|26501.1|26481.1|26501.1|26481.1|26501.1|26481.1|2
1727265520000|2024-09-25 11:58:40|26500.1|26480.1|26500.1|26480.1|26500.1|26480.1|26500.1|26480.1|0
1727265530000|2024-09-25 11:58:50|26511.6|26471.6|26499.1|26479.1|26511.6|26480.1|26499.1|26471.6|0
1727265540000|2024-09-25 11:59:00|26497.6|26477.6|26496.6|26476.6|26497.6|26477.6|26496.6|26476.6|1
1727265570000|2024-09-25 11:59:30|26495.6|26475.6|26494.1|26474.1|26496.6|26476.6|26494.1|26474.1|0
1727265580000|2024-09-25 11:59:40|26492.6|26472.6|26491.6|26471.6|26492.6|26472.6|26491.6|26471.6|0
1727265590000|2024-09-25 11:59:50|26487|26467|26487|26467|26487|26467|26487|26467|5
1727265600000|2024-09-25 12:00:00|26485.1|26465.1|26488.1|26468.1|26488.1|26468.1|26483.6|26463.6|4
1727265610000|2024-09-25 12:00:10|26489.1|26469.1|26514.1|26494.1|26519.5|26494.1|26489.1|26469.1|11
1727265620000|2024-09-25 12:00:20|26516.1|26496.1|26509.1|26489.1|26516.1|26496.1|26509.1|26489.1|1
1727265640000|2024-09-25 12:00:40|26508.1|26488.1|26503.6|26483.6|26508.1|26488.1|26503.6|26483.6|2
1727265650000|2024-09-25 12:00:50|26502.6|26482.6|26505.6|26485.6|26505.6|26485.6|26502.6|26482.6|2
1727265660000|2024-09-25 12:01:00|26507.6|26487.6|26504.5|26484.5|26510.1|26490.1|26504.5|26484.5|5
1727265670000|2024-09-25 12:01:10|26505.1|26485.1|26510.1|26490.1|26510.1|26490.1|26505.1|26485.1|3
1727265700000|2024-09-25 12:01:40|26515.1|26495.1|26515.1|26495.1|26515.1|26495.1|26515.1|26495.1|1
1727265720000|2024-09-25 12:02:00|26513.6|26493.6|26517.6|26497.6|26517.6|26497.6|26513.6|26493.6|19
1727265730000|2024-09-25 12:02:10|26516.1|26496.1|26515.1|26495.1|26516.1|26496.1|26515.1|26495.1|10
1727265740000|2024-09-25 12:02:20|26507.6|26487.6|26499.5|26479.5|26507.6|26487.6|26499.5|26479.5|2
1727265750000|2024-09-25 12:02:30|||||||||6
1727265760000|2024-09-25 12:02:40|26493.6|26473.6|26491.1|26471.1|26493.6|26473.6|26491.1|26471.1|4
1727265770000|2024-09-25 12:02:50|26487.6|26467.6|26495.1|26475.1|26495.1|26475.1|26487.6|26467.6|8
1727265790000|2024-09-25 12:03:10|26492.6|26472.6|26507.6|26487.6|26507.6|26487.6|26492.6|26472.6|3
1727265800000|2024-09-25 12:03:20|26512.6|26492.6|26512.6|26492.6|26512.6|26492.6|26512.6|26492.6|0
1727265810000|2024-09-25 12:03:30|26515.6|26495.6|26517.6|26497.6|26517.6|26497.6|26515.6|26495.6|4
1727265820000|2024-09-25 12:03:40|26523.1|26503.1|26535.6|26515.6|26545.6|26515.6|26523.1|26503.1|56
1727265830000|2024-09-25 12:03:50|26536.6|26516.6|26553.6|26533.6|26574.7|26535.1|26536.6|26514.7|7
1727265840000|2024-09-25 12:04:00|26552.6|26532.6|26551.1|26531.1|26552.6|26532.6|26551.1|26531.1|2
1727265850000|2024-09-25 12:04:10|26547.6|26527.6|26550.1|26530.1|26550.1|26530.1|26547.6|26527.6|6
1727265890000|2024-09-25 12:04:50|26557.6|26537.6|26563.1|26543.1|26563.1|26543.1|26557.6|26537.6|4
1727265900000|2024-09-25 12:05:00|26565.1|26545.1|26557.6|26537.6|26568.1|26548.1|26556.1|26536.1|4
1727265910000|2024-09-25 12:05:10|26555.1|26535.1|26542.6|26522.6|26555.1|26535.1|26542.6|26522.6|7
1727265940000|2024-09-25 12:05:40|26545.1|26525.1|26548.1|26528.1|26548.1|26528.1|26545.1|26525.1|2
1727265950000|2024-09-25 12:05:50|26549.1|26529.1|26558.1|26538.1|26558.1|26538.1|26549.1|26529.1|2
1727265960000|2024-09-25 12:06:00|26559.1|26539.1|26547.6|26527.6|26559.1|26539.1|26547.6|26527.6|7
1727265970000|2024-09-25 12:06:10|26544.5|26524.5|26536.1|26516.1|26544.5|26524.5|26536.1|26516.1|1
1727265980000|2024-09-25 12:06:20|26534.5|26514.5|26533.6|26513.6|26534.5|26514.5|26533.6|26513.6|0
1727265990000|2024-09-25 12:06:30|26532|26512|26531.1|26511.1|26532|26512|26531.1|26511.1|0
1727266000000|2024-09-25 12:06:40|26532.6|26512.6|26534.1|26514.1|26545.6|26514.1|26532.6|26505.6|1
1727266020000|2024-09-25 12:07:00|26537.2|26517.2|26531.1|26511.1|26537.2|26517.2|26531.1|26511.1|2
1727266030000|2024-09-25 12:07:10|26530.1|26510.1|26526.6|26506.6|26530.1|26510.1|26526.6|26506.6|0
1727266040000|2024-09-25 12:07:20|26525.1|26505.1|26522.6|26502.6|26525.1|26505.1|26522.6|26502.6|0
1727266050000|2024-09-25 12:07:30|26521.1|26501.1|26516.6|26496.6|26521.1|26501.1|26516.6|26496.6|0
1727266060000|2024-09-25 12:07:40|26512.6|26492.6|26495.1|26475.1|26512.6|26492.6|26495.1|26475.1|7
1727266070000|2024-09-25 12:07:50|26502.6|26462.6|26498.1|26478.1|26502.6|26478.1|26494.1|26462.6|2
1727266080000|2024-09-25 12:08:00|26499.1|26479.1|26526.6|26486.6|26526.6|26495.1|26499.1|26479.1|2
1727266090000|2024-09-25 12:08:10|26527.6|26487.6|26527.6|26487.6|26527.6|26487.6|26527.6|26487.6|0
1727266100000|2024-09-25 12:08:20|26520.6|26500.6|26527.6|26507.6|26527.6|26507.6|26520.6|26500.6|2
1727266110000|2024-09-25 12:08:30|26530.6|26510.6|26531.6|26511.6|26531.6|26511.6|26530.6|26510.6|1
1727266130000|2024-09-25 12:08:50|26539.1|26519.1|26539.1|26519.1|26539.1|26519.1|26539.1|26519.1|3
1727266140000|2024-09-25 12:09:00|26541.6|26521.6|26541.6|26521.6|26541.6|26521.6|26541.6|26521.6|1
1727266150000|2024-09-25 12:09:10|26542.6|26522.6|26542.6|26522.6|26542.6|26522.6|26542.6|26522.6|0
1727266160000|2024-09-25 12:09:20|26544.1|26524.1|26544.1|26524.1|26544.1|26524.1|26544.1|26524.1|0
1727266190000|2024-09-25 12:09:50|26546.6|26526.6|26546.6|26526.6|26546.6|26526.6|26546.6|26526.6|0
1727266200000|2024-09-25 12:10:00|26548.1|26528.1|26571.6|26551.6|26571.6|26551.6|26548.1|26528.1|5
1727266210000|2024-09-25 12:10:10|26573.1|26553.1|26575.6|26555.6|26575.6|26555.6|26573.1|26553.1|0
1727266220000|2024-09-25 12:10:20|26576.6|26556.6|26584.1|26564.1|26584.1|26564.1|26576.6|26556.6|2
1727266230000|2024-09-25 12:10:30|||||||||2
1727266240000|2024-09-25 12:10:40|26586.6|26566.6|26588.1|26568.1|26588.1|26568.1|26586.6|26566.6|0
1727266250000|2024-09-25 12:10:50|26589.1|26569.1|26582|26562|26589.1|26569.1|26582|26562|7
1727266260000|2024-09-25 12:11:00|26581.1|26561.1|26582.6|26562.6|26582.6|26562.6|26581.1|26561.1|2
1727266270000|2024-09-25 12:11:10|26581.6|26561.6|26581.6|26561.6|26581.6|26561.6|26581.6|26561.6|1
1727266280000|2024-09-25 12:11:20|26584.1|26564.1|26585.1|26565.1|26585.1|26565.1|26584.1|26564.1|0
1727266300000|2024-09-25 12:11:40|26586.6|26566.6|26600.2|26580.2|26600.2|26580.2|26586.6|26566.6|1
1727266310000|2024-09-25 12:11:50|26601.7|26581.7|26602.7|26582.7|26602.7|26582.7|26601.7|26581.7|0
1727266320000|2024-09-25 12:12:00|26609.1|26589.1|26613.1|26593.1|26613.1|26593.1|26609.1|26589.1|4
1727266330000|2024-09-25 12:12:10|26611.6|26591.6|26609.1|26589.1|26611.6|26591.6|26609.1|26589.1|1
1727266340000|2024-09-25 12:12:20|26606.6|26586.6|26606.6|26586.6|26606.6|26586.6|26606.6|26586.6|0
1727266350000|2024-09-25 12:12:30|26608.1|26588.1|26609.1|26589.1|26609.1|26589.1|26608.1|26588.1|0
1727266360000|2024-09-25 12:12:40|26606.6|26586.6|26604.1|26584.1|26606.6|26586.6|26604.1|26584.1|1
1727266370000|2024-09-25 12:12:50|26601.6|26581.6|26599.1|26579.1|26601.6|26581.6|26599.1|26579.1|5
1727266380000|2024-09-25 12:13:00|26596.1|26576.1|26594.1|26574.1|26596.1|26576.1|26587.6|26567.6|7
1727266390000|2024-09-25 12:13:10|26595.1|26575.1|26595.1|26575.1|26595.1|26575.1|26595.1|26575.1|0
1727266410000|2024-09-25 12:13:30|26593.5|26573.5|26582.6|26562.6|26593.5|26573.5|26582.6|26562.6|3
1727266440000|2024-09-25 12:14:00|26586|26566|26615.6|26575.6|26615.6|26584.1|26586|26566|3
1727266460000|2024-09-25 12:14:20|26607.1|26587.1|26613.1|26593.1|26613.1|26593.1|26607.1|26587.1|0
1727266500000|2024-09-25 12:15:00|26615.6|26595.6|26619.1|26599.1|26619.1|26599.1|26615.6|26595.6|1
1727266530000|2024-09-25 12:15:30|26621|26601|26621|26601|26621|26601|26621|26601|0
1727266540000|2024-09-25 12:15:40|26624.1|26604.1|26642.6|26602.6|26642.6|26610.1|26624.1|26599.6|1
1727266550000|2024-09-25 12:15:50|26631|26611|26638.5|26598.5|26638.5|26615.1|26630.1|26598.5|5
1727266560000|2024-09-25 12:16:00|26637.6|26597.6|26631.6|26611.6|26637.6|26611.6|26629.1|26597.6|1
1727266570000|2024-09-25 12:16:10|26629.1|26609.1|26630.6|26610.6|26630.6|26610.6|26629.1|26609.1|0
1727266620000|2024-09-25 12:17:00|26629.1|26609.1|26629.1|26609.1|26629.1|26609.1|26629.1|26609.1|1
1727266630000|2024-09-25 12:17:10|||||||||1
1727266650000|2024-09-25 12:17:30|26628.1|26608.1|26622|26602|26628.1|26608.1|26622|26602|5
1727266660000|2024-09-25 12:17:40|26621|26601|26621|26601|26621|26601|26621|26601|0
1727266680000|2024-09-25 12:18:00|26622.6|26602.6|26652.6|26632.6|26653.1|26632.6|26622.6|26602.6|6
1727266690000|2024-09-25 12:18:10|26655.6|26635.6|26671.6|26651.6|26671.6|26651.6|26655.6|26635.6|16
1727266700000|2024-09-25 12:18:20|26672.6|26652.6|26680.1|26660.1|26680.1|26660.1|26672.6|26652.6|2
1727266710000|2024-09-25 12:18:30|26682.6|26662.6|26670.1|26650.1|26682.6|26662.6|26670.1|26650.1|5
1727266720000|2024-09-25 12:18:40|26664.5|26644.5|26662.6|26642.6|26664.5|26644.5|26662.6|26642.6|13
1727266740000|2024-09-25 12:19:00|26659.1|26639.1|26659.1|26639.1|26659.1|26639.1|26659.1|26639.1|1
1727266750000|2024-09-25 12:19:10|26654.5|26634.5|26644.1|26624.1|26654.5|26634.5|26644.1|26624.1|8
1727266760000|2024-09-25 12:19:20|26639.1|26619.1|26628.5|26608.5|26639.1|26619.1|26628.5|26608.5|4
1727266770000|2024-09-25 12:19:30|26662.6|26602.6|26663.1|26643.1|26663.1|26643.1|26655.1|26602.6|13
1727266790000|2024-09-25 12:19:50|26664.1|26644.1|26662.6|26642.6|26664.1|26644.1|26661|26641|1
1727266800000|2024-09-25 12:20:00|26663.5|26643.5|26675.1|26655.1|26677.1|26657.1|26663.5|26643.5|13
1727266810000|2024-09-25 12:20:10|26671|26651|26669.1|26649.1|26671|26651|26669.1|26649.1|0
1727266820000|2024-09-25 12:20:20|26670.1|26650.1|26676.6|26636.6|26676.6|26652.6|26668.5|26636.6|12
1727266830000|2024-09-25 12:20:30|26675.1|26635.1|26657.6|26637.6|26675.1|26642|26657.6|26635.1|0
1727266850000|2024-09-25 12:20:50|26659.1|26639.1|26656|26636|26659.1|26639.1|26656|26636|1
1727266860000|2024-09-25 12:21:00|26655.1|26635.1|26655.1|26635.1|26655.1|26635.1|26655.1|26635.1|0
1727266870000|2024-09-25 12:21:10|26656.6|26636.6|26650.1|26630.1|26657.6|26637.6|26650.1|26630.1|1
1727266880000|2024-09-25 12:21:20|26662.6|26622.6|26662.6|26622.6|26662.6|26622.6|26662.6|26622.6|2
1727266890000|2024-09-25 12:21:30|26655.6|26635.6|26655.6|26635.6|26655.6|26635.6|26655.6|26635.6|0
1727266900000|2024-09-25 12:21:40|26657.6|26637.6|26656.6|26636.6|26657.6|26637.6|26656.6|26636.6|0
1727266910000|2024-09-25 12:21:50|||||||||6
1727266920000|2024-09-25 12:22:00|26658.1|26638.1|26659.1|26639.1|26660.1|26640.1|26658.1|26638.1|2
1727266930000|2024-09-25 12:22:10|26657.6|26637.6|26655.1|26635.1|26657.6|26637.6|26655.1|26635.1|4
1727266940000|2024-09-25 12:22:20|26653.5|26633.5|26652.6|26632.6|26653.5|26633.5|26652.6|26632.6|0
1727266960000|2024-09-25 12:22:40|26646.6|26626.6|26646.6|26626.6|26646.6|26626.6|26646.6|26626.6|4
1727266970000|2024-09-25 12:22:50|26641.6|26621.6|26641.6|26621.6|26641.6|26621.6|26641.6|26621.6|2
1727266980000|2024-09-25 12:23:00|26640.6|26620.6|26640.6|26620.6|26640.6|26620.6|26640.6|26620.6|0
1727266990000|2024-09-25 12:23:10|26638.1|26618.1|26654.1|26634.1|26654.1|26634.1|26638.1|26618.1|9
1727267000000|2024-09-25 12:23:20|26652.6|26632.6|26652.6|26632.6|26652.6|26632.6|26652.6|26632.6|0
1727267010000|2024-09-25 12:23:30|26659.1|26639.1|26664.1|26644.1|26664.1|26644.1|26659.1|26639.1|2
1727267020000|2024-09-25 12:23:40|26665.1|26645.1|26670.1|26650.1|26670.1|26650.1|26665.1|26645.1|3
1727267030000|2024-09-25 12:23:50|26675.1|26655.1|26675.1|26655.1|26675.1|26655.1|26675.1|26655.1|1
1727267040000|2024-09-25 12:24:00|26677|26657|26682.6|26662.6|26685.6|26665.6|26677|26657|5
1727267050000|2024-09-25 12:24:10|26685.1|26665.1|26680.1|26660.1|26689.1|26669.1|26680.1|26660.1|12
1727267060000|2024-09-25 12:24:20|26682.6|26662.6|26685.1|26665.1|26685.1|26665.1|26680.1|26660.1|19
1727267070000|2024-09-25 12:24:30|26688.1|26668.1|26682.6|26662.6|26688.1|26668.1|26682.6|26662.6|7
1727267080000|2024-09-25 12:24:40|26684.1|26664.1|26683.5|26663.5|26688.1|26668.1|26683.5|26663.5|7
1727267090000|2024-09-25 12:24:50|26687.6|26667.6|26682.6|26662.6|26687.6|26667.6|26682.6|26662.6|5
1727267100000|2024-09-25 12:25:00|26681|26661|26683.5|26663.5|26687.6|26667.6|26681|26661|4
1727267110000|2024-09-25 12:25:10|26681|26661|26678.5|26658.5|26681|26661|26678.5|26658.5|5
1727267120000|2024-09-25 12:25:20|26676|26656|26680.1|26660.1|26680.1|26660.1|26676|26656|6
1727267130000|2024-09-25 12:25:30|26679.1|26659.1|26676|26656|26679.1|26659.1|26676|26656|1
1727267140000|2024-09-25 12:25:40|26687.6|26667.6|26683.5|26663.5|26687.6|26667.6|26683.5|26663.5|7
1727267150000|2024-09-25 12:25:50|26682.6|26662.6|26682.6|26662.6|26682.6|26662.6|26682.6|26662.6|0
1727267160000|2024-09-25 12:26:00|26681.6|26661.6|26677.6|26657.6|26681.6|26661.6|26677.6|26657.6|1
1727267170000|2024-09-25 12:26:10|26680.1|26660.1|26678.5|26658.5|26680.1|26660.1|26678.5|26658.5|2
1727267180000|2024-09-25 12:26:20|26680.1|26660.1|26676|26656|26680.1|26660.1|26676|26656|38
1727267190000|2024-09-25 12:26:30|26671|26651|26671|26651|26671|26651|26671|26651|6
1727267200000|2024-09-25 12:26:40|26670.1|26650.1|26666.6|26646.6|26670.1|26650.1|26666.6|26646.6|3
1727267210000|2024-09-25 12:26:50|26670.2|26610.2|26648.1|26628.1|26670.2|26628.1|26648.1|26610.2|13
1727267220000|2024-09-25 12:27:00|26649.1|26629.1|26655.1|26635.1|26655.1|26635.1|26649.1|26629.1|1
1727267230000|2024-09-25 12:27:10|26657|26637|26660.1|26640.1|26660.1|26640.1|26657|26637|2
1727267240000|2024-09-25 12:27:20|26662.5|26642.5|26665|26645|26665|26645|26662.5|26642.5|0
1727267250000|2024-09-25 12:27:30|26666|26646|26667.5|26647.5|26669.1|26649.1|26666|26646|0
1727267260000|2024-09-25 12:27:40|26670.6|26650.6|26677.5|26657.5|26684.1|26664.1|26670.6|26650.6|5
1727267270000|2024-09-25 12:27:50|26674.5|26654.5|26671.6|26651.6|26674.5|26654.5|26671.6|26651.6|3
1727267280000|2024-09-25 12:28:00|26670|26650|26680|26660|26680|26660|26670|26650|10
1727267290000|2024-09-25 12:28:10|26681|26661|26700.6|26680.6|26705|26685|26680|26660|48
1727267300000|2024-09-25 12:28:20|26698.5|26678.5|26705|26685|26705|26685|26697.5|26677.5|2
1727267310000|2024-09-25 12:28:30|26706|26686|26714.1|26694.1|26714.1|26694.1|26706|26686|6
1727267320000|2024-09-25 12:28:40|26718.6|26698.6|26723.1|26703.1|26723.1|26703.1|26718.6|26698.6|4
1727267330000|2024-09-25 12:28:50|26721.6|26701.6|26724.1|26704.1|26724.1|26704.1|26720|26700|15
1727267340000|2024-09-25 12:29:00|26729.6|26709.6|26733.1|26713.1|26735.6|26715.6|26729.6|26709.6|5
1727267350000|2024-09-25 12:29:10|26731.6|26711.6|26730.6|26710.6|26731.6|26711.6|26730.6|26710.6|3
1727267380000|2024-09-25 12:29:40|26734.6|26714.6|26731|26711|26745.6|26725.6|26731|26711|30
1727267390000|2024-09-25 12:29:50|26728.1|26708.1|26723.1|26703.1|26728.1|26708.1|26723.1|26703.1|2
1727267400000|2024-09-25 12:30:00|26738.1|26718.1|26758.1|26738.1|26762.1|26742.1|26738.1|26718.1|16
1727267410000|2024-09-25 12:30:10|26764.6|26744.6|26768.1|26748.1|26768.1|26748.1|26764.6|26744.6|7
1727267420000|2024-09-25 12:30:20|26766.6|26746.6|26768.1|26748.1|26768.1|26748.1|26765.6|26745.6|2
1727267430000|2024-09-25 12:30:30|26770.6|26750.6|26770.6|26750.6|26770.6|26750.6|26770.6|26750.6|1
1727267440000|2024-09-25 12:30:40|26773.1|26753.1|26794.6|26774.6|26796.6|26776.6|26773.1|26753.1|37
1727267450000|2024-09-25 12:30:50|26793.1|26773.1|26772.5|26752.5|26793.1|26773.1|26772.5|26752.5|30
1727267460000|2024-09-25 12:31:00|26770|26750|26775|26755|26775|26755|26762.5|26742.5|16
1727267470000|2024-09-25 12:31:10|26778.1|26758.1|26797.5|26777.5|26797.5|26777.5|26778.1|26758.1|20
1727267480000|2024-09-25 12:31:20|26799.1|26779.1|26803.1|26783.1|26803.1|26783.1|26799.1|26779.1|23
1727267490000|2024-09-25 12:31:30|26804.1|26784.1|26811|26791|26811|26791|26804.1|26784.1|18
1727267500000|2024-09-25 12:31:40|26812.5|26792.5|26803.5|26783.5|26833.5|26801|26803.5|26783.5|7
1727267510000|2024-09-25 12:31:50|26805|26785|26816.6|26796.6|26816.6|26796.6|26805|26785|10
1727267530000|2024-09-25 12:32:10|26818.5|26798.5|26822.5|26802.5|26822.5|26802.5|26818.5|26798.5|2
1727267540000|2024-09-25 12:32:20|26824.1|26804.1|26831.6|26811.6|26831.6|26811.6|26824.1|26804.1|5
1727267550000|2024-09-25 12:32:30|26833.1|26813.1|26835.6|26815.6|26835.6|26815.6|26833.1|26813.1|2
1727267560000|2024-09-25 12:32:40|26834.1|26814.1|26839.1|26819.1|26839.1|26819.1|26834.1|26814.1|1
1727267570000|2024-09-25 12:32:50|26840|26820|26836.6|26816.6|26840.6|26820.6|26836.6|26816.6|9
1727267580000|2024-09-25 12:33:00|26839.1|26819.1|26867.5|26847.5|26867.5|26847.5|26839.1|26819.1|1
1727267590000|2024-09-25 12:33:10|26865|26845|26866.6|26846.6|26867.5|26847.5|26865|26845|6
1727267600000|2024-09-25 12:33:20|26865|26845|26857.5|26837.5|26865|26845|26857.5|26837.5|1
1727267610000|2024-09-25 12:33:30|26856.6|26836.6|26865|26845|26865|26845|26855|26835|10
1727267620000|2024-09-25 12:33:40|26863.5|26843.5|26857.5|26837.5|26863.5|26843.5|26857.5|26837.5|1
1727267640000|2024-09-25 12:34:00|26852|26832|26851|26831|26852|26832|26851|26831|1
1727267650000|2024-09-25 12:34:10|26852.5|26832.5|26854.1|26834.1|26854.1|26834.1|26852.5|26832.5|1
1727267660000|2024-09-25 12:34:20|||||||||2
1727267670000|2024-09-25 12:34:30|26857.1|26837.1|26875|26855|26875|26855|26857.1|26837.1|17
1727267680000|2024-09-25 12:34:40|26873.5|26853.5|26858|26818|26873.5|26853.5|26858|26818|5
1727267690000|2024-09-25 12:34:50|26856|26816|26849.1|26829.1|26856|26829.1|26849.1|26816|3
1727267700000|2024-09-25 12:35:00|26850.6|26830.6|26850|26830|26850.6|26830.6|26849.1|26829.1|1
1727267730000|2024-09-25 12:35:30|26851.6|26831.6|26862.5|26842.5|26862.5|26842.5|26851.6|26831.6|4
1727267740000|2024-09-25 12:35:40|26863.5|26843.5|26867.5|26847.5|26867.5|26847.5|26863.5|26843.5|1
1727267750000|2024-09-25 12:35:50|26863.5|26843.5|26860|26840|26863.5|26843.5|26860|26840|3
1727267760000|2024-09-25 12:36:00|26861.6|26841.6|26861.6|26841.6|26861.6|26841.6|26861.6|26841.6|2
1727267770000|2024-09-25 12:36:10|26863.1|26843.1|26887.5|26867.5|26887.5|26867.5|26863.1|26841.6|16
1727267780000|2024-09-25 12:36:20|26890|26870|26890|26870|26892.5|26872.5|26890|26870|2
1727267790000|2024-09-25 12:36:30|26889.1|26869.1|26892.5|26872.5|26892.5|26872.5|26887.5|26867.5|3
1727267820000|2024-09-25 12:37:00|26891.6|26871.6|26894.1|26874.1|26894.1|26874.1|26891.6|26871.6|11
1727267830000|2024-09-25 12:37:10|26895|26875|26882.5|26862.5|26897.5|26875|26880|26857.5|6
1727267840000|2024-09-25 12:37:20|26881|26861|26882.5|26862.5|26882.5|26862.5|26880|26860|1
1727267850000|2024-09-25 12:37:30|||||||||1
1727267870000|2024-09-25 12:37:50|26880|26860|26880|26860|26880|26860|26880|26860|2
1727267880000|2024-09-25 12:38:00|26878.5|26858.5|26877.5|26857.5|26878.5|26858.5|26877.5|26857.5|1
1727267890000|2024-09-25 12:38:10|26884.5|26844.5|26865|26845|26884.5|26847|26860|26840|5
1727267900000|2024-09-25 12:38:20|26866|26846|26867.5|26847.5|26867.5|26847.5|26866|26846|0
1727267910000|2024-09-25 12:38:30|26866|26846|26862.5|26842.5|26867.5|26847.5|26862.5|26842.5|2
1727267930000|2024-09-25 12:38:50|26857.5|26837.5|26857.5|26837.5|26857.5|26837.5|26857.5|26837.5|0
1727267950000|2024-09-25 12:39:10|26856|26836|26855|26835|26856|26836|26855|26835|0
1727267960000|2024-09-25 12:39:20|26857.5|26837.5|26855|26835|26857.5|26837.5|26855|26835|2
1727267970000|2024-09-25 12:39:30|||||||||1
1727267980000|2024-09-25 12:39:40|||||||||1
1727267990000|2024-09-25 12:39:50|26854.1|26834.1|26855|26835|26855|26835|26853.1|26833.1|5
1727268000000|2024-09-25 12:40:00|26860|26840|26868.1|26848.1|26868.1|26848.1|26860|26840|4
1727268010000|2024-09-25 12:40:10|26866.6|26846.6|26862.5|26842.5|26866.6|26846.6|26862.5|26842.5|2
1727268020000|2024-09-25 12:40:20|26861.6|26841.6|26861.6|26841.6|26861.6|26841.6|26861.6|26841.6|5
1727268030000|2024-09-25 12:40:30|26858.1|26838.1|26854.1|26834.1|26858.1|26838.1|26854.1|26834.1|5
1727268060000|2024-09-25 12:41:00|||||||||2
1727268070000|2024-09-25 12:41:10|26855|26835|26855|26835|26855|26835|26855|26835|1
1727268080000|2024-09-25 12:41:20|26857.5|26837.5|26860|26840|26860|26840|26857.5|26837.5|0
1727268100000|2024-09-25 12:41:40|26858.5|26838.5|26857.5|26837.5|26858.5|26838.5|26857.5|26837.5|0
1727268120000|2024-09-25 12:42:00|26860|26840|26844|26824|26860|26840|26844|26824|1
1727268130000|2024-09-25 12:42:10|26848.6|26828.6|26848.6|26828.6|26848.6|26828.6|26848.6|26828.6|12
1727268140000|2024-09-25 12:42:20|26853.1|26833.1|26859.5|26839.5|26859.5|26839.5|26853.1|26833.1|1
1727268160000|2024-09-25 12:42:40|26860.5|26840.5|26874|26854|26874|26854|26860.5|26840.5|3
1727268180000|2024-09-25 12:43:00|26876.5|26856.5|26885.6|26865.6|26885.6|26865.6|26876.5|26856.5|4
1727268190000|2024-09-25 12:43:10|26887.1|26867.1|26888.1|26868.1|26888.1|26868.1|26886.5|26866.5|2
1727268230000|2024-09-25 12:43:50|26886.5|26866.5|26886.5|26866.5|26886.5|26866.5|26886.5|26866.5|3
1727268240000|2024-09-25 12:44:00|26887.5|26867.5|26889|26869|26889|26869|26887.5|26867.5|10
1727268250000|2024-09-25 12:44:10|26890|26870|26892.5|26872.5|26892.5|26872.5|26890|26870|1
1727268260000|2024-09-25 12:44:20|26894|26874|26899|26879|26899|26879|26892.5|26872.5|7
1727268270000|2024-09-25 12:44:30|26897.5|26877.5|26900|26880|26900|26880|26897.5|26877.5|4
1727268280000|2024-09-25 12:44:40|26899|26879|26900|26880|26900|26880|26897.5|26877.5|3
1727268290000|2024-09-25 12:44:50|26897.5|26877.5|26890|26870|26904|26884|26890|26870|53
1727268300000|2024-09-25 12:45:00|26897.5|26877.5|26905|26885|26907.5|26887.5|26897.5|26877.5|8
1727268310000|2024-09-25 12:45:10|26902.5|26882.5|26880|26860|26902.5|26882.5|26880|26860|16
1727268320000|2024-09-25 12:45:20|26872|26852|26867.5|26847.5|26872|26852|26867.5|26847.5|8
1727268330000|2024-09-25 12:45:30|26866.5|26846.5|26870|26850|26870|26850|26866.5|26846.5|0
1727268340000|2024-09-25 12:45:40|26871.5|26851.5|26872.5|26852.5|26872.5|26852.5|26870|26850|2
1727268350000|2024-09-25 12:45:50|26871|26851|26878.1|26858.1|26878.1|26858.1|26870|26850|1
1727268360000|2024-09-25 12:46:00|26879|26859|26880|26860|26880|26860|26876.5|26856.5|5
1727268370000|2024-09-25 12:46:10|26885.6|26865.6|26887.5|26867.5|26887.5|26867.5|26885.6|26865.6|1
1727268410000|2024-09-25 12:46:50|26892.5|26872.5|26892.5|26872.5|26892.5|26872.5|26892.5|26872.5|1
1727268420000|2024-09-25 12:47:00|26896.5|26876.5|26897.5|26877.5|26897.5|26877.5|26895|26875|9
1727268440000|2024-09-25 12:47:20|||||||||2
1727268460000|2024-09-25 12:47:40|26896.5|26876.5|26896.5|26876.5|26897.5|26877.5|26895|26875|1
1727268480000|2024-09-25 12:48:00|26897.5|26877.5|26901.1|26881.1|26904.6|26884.6|26897.5|26877.5|93
1727268490000|2024-09-25 12:48:10|26898.1|26878.1|26898.1|26878.1|26898.1|26878.1|26898.1|26878.1|2
1727268500000|2024-09-25 12:48:20|26900.6|26880.6|26900.6|26880.6|26900.6|26880.6|26900.6|26880.6|5
1727268510000|2024-09-25 12:48:30|26905.6|26885.6|26908.1|26888.1|26908.1|26888.1|26905.6|26885.6|2
1727268520000|2024-09-25 12:48:40|26903.1|26883.1|26903.1|26883.1|26903.1|26883.1|26903.1|26883.1|5
1727268530000|2024-09-25 12:48:50|26905.6|26885.6|26919|26899|26925.6|26905.6|26905.6|26885.6|14
1727268540000|2024-09-25 12:49:00|26918.1|26898.1|26903.1|26883.1|26918.1|26898.1|26903.1|26883.1|6
1727268550000|2024-09-25 12:49:10|26900|26880|26913.6|26893.6|26913.6|26893.6|26895.6|26875.6|36
1727268560000|2024-09-25 12:49:20|26914.6|26894.6|26930.6|26910.6|26931.1|26910.6|26914.6|26889.6|3
1727268570000|2024-09-25 12:49:30|26933.6|26913.6|26934.6|26914.6|26934.6|26914.6|26933.1|26913.1|3
1727268580000|2024-09-25 12:49:40|26935.6|26915.6|26939.6|26919.6|26939.6|26919.6|26935.6|26915.6|5
1727268590000|2024-09-25 12:49:50|26942.1|26922.1|26960.6|26940.6|26960.6|26940.6|26942.1|26922.1|40
1727268600000|2024-09-25 12:50:00|26962.1|26942.1|26958.1|26938.1|26963.1|26943.1|26958.1|26938.1|11
1727268610000|2024-09-25 12:50:10|26963.6|26923.6|26953.1|26933.1|26963.6|26933.1|26953.1|26923.6|8
1727268620000|2024-09-25 12:50:20|26954.6|26934.6|26954.6|26934.6|26954.6|26934.6|26954.6|26934.6|1
1727268630000|2024-09-25 12:50:30|26952.1|26932.1|26943.1|26923.1|26952.1|26932.1|26943.1|26911.5|3
1727268640000|2024-09-25 12:50:40|26951.5|26911.5|26935.6|26915.6|26951.5|26918.1|26931.5|26911.5|6
1727268650000|2024-09-25 12:50:50|26938.1|26918.1|26936.5|26916.5|26938.1|26918.1|26936.5|26916.5|1
1727268660000|2024-09-25 12:51:00|26934.6|26914.6|26933.1|26913.1|26934.6|26914.6|26933.1|26913.1|5
1727268670000|2024-09-25 12:51:10|26935.6|26915.6|26935.6|26915.6|26935.6|26915.6|26935.6|26915.6|0
1727268680000|2024-09-25 12:51:20|26938.1|26918.1|26938.1|26918.1|26938.1|26918.1|26938.1|26918.1|3
1727268700000|2024-09-25 12:51:40|26937.1|26917.1|26936.5|26916.5|26937.1|26917.1|26933.6|26913.6|3
1727268710000|2024-09-25 12:51:50|26942.6|26922.6|26950.6|26930.6|26953.6|26933.6|26942.6|26922.6|12
1727268720000|2024-09-25 12:52:00|26945|26925|26939.6|26919.6|26945|26925|26939|26919|2
1727268730000|2024-09-25 12:52:10|26938.1|26918.1|26939.6|26919.6|26939.6|26919.6|26938.1|26918.1|0
1727268740000|2024-09-25 12:52:20|26942.1|26922.1|26942.1|26922.1|26942.1|26922.1|26942.1|26922.1|0
1727268750000|2024-09-25 12:52:30|26953.6|26913.6|26947.1|26927.1|26953.6|26927.1|26947.1|26913.6|2
1727268760000|2024-09-25 12:52:40|26945.6|26925.6|26950.6|26930.6|26950.6|26930.6|26945.6|26925.6|9
1727268790000|2024-09-25 12:53:10|26953.1|26933.1|26946.5|26926.5|26953.1|26933.1|26946.5|26926.5|3
1727268800000|2024-09-25 12:53:20|26944.6|26924.6|26948.1|26928.1|26948.1|26928.1|26944.6|26924.6|3
1727268810000|2024-09-25 12:53:30|||||||||5
1727268820000|2024-09-25 12:53:40|||||||||2
1727268840000|2024-09-25 12:54:00|26946.5|26926.5|26955.6|26935.6|26955.6|26935.6|26945.6|26925.6|5
1727268880000|2024-09-25 12:54:40|||||||||1
1727268890000|2024-09-25 12:54:50|26959|26939|26959|26939|26959|26939|26959|26939|0
1727268900000|2024-09-25 12:55:00|26960.6|26940.6|26964.6|26944.6|26964.6|26944.6|26960.6|26940.6|11
1727268910000|2024-09-25 12:55:10|26967.1|26947.1|26969|26949|26969|26949|26967.1|26947.1|10
1727268920000|2024-09-25 12:55:20|26968|26948|26968|26948|26970.5|26950.5|26965.5|26945.5|6
1727268930000|2024-09-25 12:55:30|26969.6|26949.6|26972.1|26952.1|26972.1|26952.1|26969.6|26949.6|1
1727268940000|2024-09-25 12:55:40|26992.6|26952.6|27002.6|26982.6|27005.1|26985.1|26992.6|26952.6|24
1727268950000|2024-09-25 12:55:50|27001.1|26981.1|27002.6|26982.6|27005.1|26985.1|26998.6|26978.6|31
1727268960000|2024-09-25 12:56:00|27001.6|26981.6|27005.1|26985.1|27005.1|26985.1|26997.1|26977.1|11
1727268970000|2024-09-25 12:56:10|27006.1|26986.1|27002.6|26982.6|27006.1|26986.1|27002.6|26982.6|18
1727268980000|2024-09-25 12:56:20|27003.6|26983.6|27003.6|26983.6|27003.6|26983.6|27002.6|26982.6|3
1727268990000|2024-09-25 12:56:30|27002.6|26982.6|27006.1|26986.1|27006.1|26986.1|27001.1|26981.1|9
1727269000000|2024-09-25 12:56:40|26999.6|26979.6|27003|26983|27003|26983|26999.6|26979.6|15
1727269010000|2024-09-25 12:56:50|27002.1|26982.1|27004.6|26984.6|27004.6|26984.6|26999.6|26979.6|24
1727269020000|2024-09-25 12:57:00|27006.1|26986.1|27033.6|27013.6|27033.6|27013.6|27006.1|26986.1|12
1727269030000|2024-09-25 12:57:10|||||||||2
1727269040000|2024-09-25 12:57:20|27032.1|27012.1|27031.1|27011.1|27032.1|27012.1|27031.1|27011.1|5
1727269050000|2024-09-25 12:57:30|27030.1|27010.1|27010.1|26990.1|27030.1|27010.1|27008.6|26988.6|29
1727269060000|2024-09-25 12:57:40|27012.6|26992.6|27006.6|26986.6|27012.6|26992.6|27005.1|26985.1|9
1727269070000|2024-09-25 12:57:50|27007.6|26987.6|27007.6|26987.6|27007.6|26987.6|27007.6|26987.6|2
1727269080000|2024-09-25 12:58:00|27006.1|26986.1|27006.1|26986.1|27006.1|26986.1|27003.6|26983.6|7
1727269090000|2024-09-25 12:58:10|27003.6|26983.6|27003.6|26983.6|27003.6|26983.6|27003.6|26983.6|0
1727269110000|2024-09-25 12:58:30|27002.6|26982.6|27002.6|26982.6|27002.6|26982.6|27002.6|26982.6|0
1727269120000|2024-09-25 12:58:40|27001.1|26981.1|27006.1|26986.1|27006.1|26986.1|27001.1|26981.1|3
1727269130000|2024-09-25 12:58:50|27008.6|26988.6|27015.1|26995.1|27015.1|26995.1|27008.6|26988.6|2
1727269140000|2024-09-25 12:59:00|27017.6|26997.6|27017.6|26997.6|27019.1|26999.1|27017.6|26997.6|4
1727269150000|2024-09-25 12:59:10|27018.6|26998.6|27004.1|26984.1|27018.6|26998.6|27004.1|26984.1|11
1727269160000|2024-09-25 12:59:20|27005.1|26985.1|27007.6|26987.6|27010.1|26990.1|27005.1|26985.1|6
1727269170000|2024-09-25 12:59:30|27010.1|26990.1|26976.1|26956.1|27010.1|26990.1|26976.1|26956.1|1
1727269180000|2024-09-25 12:59:40|26978.6|26958.6|26966.6|26926.6|26986.1|26966.1|26960.1|26926.6|17
1727269190000|2024-09-25 12:59:50|26955.1|26935.1|26957.6|26937.6|26957.6|26937.6|26955.1|26935.1|3
1727269200000|2024-09-25 13:00:00|26963.6|26943.6|26892.1|26872.1|26963.6|26943.6|26892.1|26872.1|26
1727269210000|2024-09-25 13:00:10|26887.5|26867.5|26871.9|26831.9|26887.5|26867.5|26866.5|26831.9|17
1727269220000|2024-09-25 13:00:20|26873.5|26833.5|26849|26829|26873.5|26835.5|26835.5|26811.5|33
1727269230000|2024-09-25 13:00:30|26850.5|26830.5|26858|26838|26860.5|26840.5|26850.5|26830.5|23
1727269240000|2024-09-25 13:00:40|26860.5|26840.5|26868.6|26848.6|26868.6|26848.6|26860.5|26840.5|0
1727269250000|2024-09-25 13:00:50|26869.6|26849.6|26868|26848|26869.6|26849.6|26868|26848|9
1727269260000|2024-09-25 13:01:00|26865.5|26845.5|26875.1|26855.1|26875.1|26855.1|26864.6|26844.6|4
1727269270000|2024-09-25 13:01:10|26877.1|26857.1|26857.5|26837.5|26878|26858|26857.5|26837.5|14
1727269280000|2024-09-25 13:01:20|26854|26834|26847.1|26827.1|26854|26834|26846.5|26826.5|8
1727269290000|2024-09-25 13:01:30|26848|26828|26848|26828|26848|26828|26848|26828|0
1727269300000|2024-09-25 13:01:40|26853|26833|26866.5|26826.5|26866.5|26833|26853|26826.5|2
1727269310000|2024-09-25 13:01:50|26853|26833|26852.1|26832.1|26853|26833|26850.5|26830.5|2
1727269320000|2024-09-25 13:02:00|26853|26833|26867.1|26847.1|26869.6|26849.6|26853|26829.6|7
1727269330000|2024-09-25 13:02:10|26868.6|26848.6|26869.6|26849.6|26869.6|26849.6|26866.5|26846.5|2
1727269340000|2024-09-25 13:02:20|26871.1|26851.1|26871.1|26851.1|26871.1|26851.1|26871.1|26851.1|0
1727269350000|2024-09-25 13:02:30|26872.1|26852.1|26868|26848|26874.6|26854.6|26868|26848|8
1727269360000|2024-09-25 13:02:40|26869.6|26849.6|26875.1|26855.1|26875.1|26855.1|26869.6|26849.6|13
1727269370000|2024-09-25 13:02:50|26877.1|26857.1|26873|26853|26877.1|26857.1|26873|26853|0
1727269380000|2024-09-25 13:03:00|26865.5|26845.5|26855.5|26835.5|26865.5|26845.5|26855.5|26835.5|8
1727269390000|2024-09-25 13:03:10|||||||||2
1727269410000|2024-09-25 13:03:30|26858|26838|26858|26838|26858|26838|26858|26838|3
1727269420000|2024-09-25 13:03:40|26856.5|26836.5|26850.5|26830.5|26856.5|26836.5|26850.5|26830.5|1
1727269430000|2024-09-25 13:03:50|26853|26833|26850.5|26830.5|26853|26833|26848|26828|5
1727269440000|2024-09-25 13:04:00|26860.5|26840.5|26885.5|26865.5|26885.5|26865.5|26860.5|26840.5|4
1727269450000|2024-09-25 13:04:10|26884.6|26864.6|26874.6|26854.6|26884.6|26864.6|26874.6|26854.6|14
1727269460000|2024-09-25 13:04:20|26877.6|26857.6|26905.5|26885.5|26908|26888|26877.6|26857.6|8
1727269470000|2024-09-25 13:04:30|26908|26888|26910.5|26890.5|26913|26893|26908|26888|3
1727269480000|2024-09-25 13:04:40|26913|26893|26909|26889|26913|26893|26909|26889|1
1727269490000|2024-09-25 13:04:50|26908|26888|26905.5|26885.5|26908|26888|26905.5|26885.5|1
1727269500000|2024-09-25 13:05:00|||||||||4
1727269510000|2024-09-25 13:05:10|26903|26883|26903|26883|26903|26883|26903|26883|3
1727269520000|2024-09-25 13:05:20|26901.5|26881.5|26895.5|26875.5|26901.5|26881.5|26895.5|26875.5|3
1727269530000|2024-09-25 13:05:30|26894|26874|26890.5|26870.5|26894|26874|26890.5|26870.5|2
1727269540000|2024-09-25 13:05:40|26889|26869|26880.1|26840.1|26889|26869|26880.1|26840.1|4
1727269550000|2024-09-25 13:05:50|26867.1|26847.1|26867.5|26827.5|26867.5|26847.1|26865.5|26827.5|2
1727269560000|2024-09-25 13:06:00|26856|26836|26851|26831|26856|26836|26851|26831|2
1727269570000|2024-09-25 13:06:10|26786.5|26726.5|26774|26754|26790.5|26758|26774|26726.5|18
1727269580000|2024-09-25 13:06:20|26770|26750|26760.5|26740.5|26771.5|26751.5|26758|26730.5|12
1727269590000|2024-09-25 13:06:30|26758|26738|26751.5|26731.5|26760.5|26740.5|26751.5|26731.5|33
1727269600000|2024-09-25 13:06:40|26760.5|26700.5|26725.5|26705.5|26760.5|26712.9|26725.5|26700.5|10
1727269610000|2024-09-25 13:06:50|26721.5|26701.5|26730.5|26710.5|26730.5|26710.5|26721.5|26701.5|35
1727269620000|2024-09-25 13:07:00|26734.6|26714.6|26740.5|26700.5|26740.5|26714.6|26728|26699.6|17
1727269630000|2024-09-25 13:07:10|26730|26710|26764.6|26744.6|26764.6|26744.6|26729|26700.5|8
1727269640000|2024-09-25 13:07:20|26766.1|26746.1|26769.6|26749.6|26769.6|26749.6|26766.1|26746.1|7
1727269650000|2024-09-25 13:07:30|26776.5|26736.5|26748.6|26728.6|26776.5|26736.5|26748.6|26728.6|3
1727269660000|2024-09-25 13:07:40|26747.1|26727.1|26738|26718|26747.1|26727.1|26738|26718|4
1727269670000|2024-09-25 13:07:50|26735.5|26715.5|26735.5|26715.5|26735.5|26715.5|26733|26713|3
1727269680000|2024-09-25 13:08:00|26740.5|26720.5|26744|26724|26747.1|26727.1|26740.5|26720.5|8
1727269690000|2024-09-25 13:08:10|26742.5|26722.5|26738|26718|26742.5|26722.5|26738|26718|2
1727269700000|2024-09-25 13:08:20|26743|26723|26743|26723|26743|26723|26743|26723|0
1727269720000|2024-09-25 13:08:40|26744.5|26724.5|26745.5|26725.5|26745.5|26725.5|26744.5|26724.5|1
1727269730000|2024-09-25 13:08:50|26744|26724|26743|26723|26744|26724|26743|26723|1
1727269740000|2024-09-25 13:09:00|26744.5|26724.5|26745.5|26725.5|26745.5|26725.5|26744.5|26724.5|0
1727269750000|2024-09-25 13:09:10|26744|26724|26743|26723|26744|26724|26743|26723|4
1727269760000|2024-09-25 13:09:20|26745|26725|26745|26725|26745|26725|26745|26725|4
1727269770000|2024-09-25 13:09:30|26756.5|26716.5|26756.5|26716.5|26756.5|26716.5|26756.5|26716.5|0
1727269780000|2024-09-25 13:09:40|26743|26723|26739|26719|26743|26723|26739|26719|4
1727269800000|2024-09-25 13:10:00|26740.5|26720.5|26741.5|26721.5|26743|26723|26740.5|26720.5|1
1727269810000|2024-09-25 13:10:10|26740.5|26720.5|26728|26708|26740.5|26720.5|26728|26708|3
1727269820000|2024-09-25 13:10:20|||||||||6
1727269830000|2024-09-25 13:10:30|26729.5|26709.5|26743|26723|26743|26723|26729.5|26709.5|4
1727269840000|2024-09-25 13:10:40|26744|26724|26745.5|26725.5|26745.5|26725.5|26744|26724|1
1727269850000|2024-09-25 13:10:50|26750.5|26730.5|26750.5|26730.5|26750.5|26730.5|26748|26728|5
1727269860000|2024-09-25 13:11:00|26753|26733|26755.5|26735.5|26755.5|26735.5|26753|26733|1
1727269870000|2024-09-25 13:11:10|26758.6|26738.6|26768|26748|26768|26748|26758.6|26738.6|1
1727269880000|2024-09-25 13:11:20|26766.5|26746.5|26764|26744|26766.5|26746.5|26764|26744|6
1727269900000|2024-09-25 13:11:40|26763|26743|26766.1|26746.1|26766.1|26746.1|26763|26743|0
1727269910000|2024-09-25 13:11:50|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|0
1727269930000|2024-09-25 13:12:10|26771.5|26751.5|26769.5|26749.5|26771.5|26751.5|26769.5|26749.5|4
1727269940000|2024-09-25 13:12:20|||||||||1
1727269950000|2024-09-25 13:12:30|26771.1|26751.1|26782|26762|26782|26762|26771.1|26751.1|1
1727269960000|2024-09-25 13:12:40|26785.5|26765.5|26779.5|26759.5|26787|26767|26779.5|26759.5|6
1727269970000|2024-09-25 13:12:50|26771.9|26751.9|26762|26742|26771.9|26751.9|26762|26742|1
1727269980000|2024-09-25 13:13:00|26759.5|26739.5|26765|26725|26765|26739.5|26759.5|26725|3
1727269990000|2024-09-25 13:13:10|26764|26724|26762.5|26722.5|26764|26724|26762.5|26722.5|8
1727270010000|2024-09-25 13:13:30|26760.5|26720.5|26752|26732|26760.5|26732|26752|26720.5|0
1727270020000|2024-09-25 13:13:40|||||||||1
1727270040000|2024-09-25 13:14:00|26753.6|26733.6|26755.5|26735.5|26755.5|26735.5|26753.6|26733.6|2
1727270050000|2024-09-25 13:14:10|26753|26733|26753|26733|26753|26733|26753|26733|4
1727270060000|2024-09-25 13:14:20|26771.6|26731.6|26771.6|26731.6|26771.6|26731.6|26771.6|26731.6|4
1727270070000|2024-09-25 13:14:30|26776.5|26736.5|26773|26753|26776.5|26753|26768|26736.5|10
1727270080000|2024-09-25 13:14:40|26775.5|26755.5|26778|26758|26778|26758|26775.5|26755.5|1
1727270090000|2024-09-25 13:14:50|||||||||2
1727270100000|2024-09-25 13:15:00|26775.5|26755.5|26775|26755|26776.5|26756.5|26775|26755|3
1727270110000|2024-09-25 13:15:10|26776.5|26756.5|26776.5|26756.5|26776.5|26756.5|26776.5|26756.5|0
1727270120000|2024-09-25 13:15:20|26775|26755|26776.5|26756.5|26776.5|26756.5|26775|26755|0
1727270130000|2024-09-25 13:15:30|26777.5|26757.5|26780.5|26760.5|26780.5|26760.5|26777.5|26757.5|1
1727270150000|2024-09-25 13:15:50|26781.5|26761.5|26781.5|26761.5|26781.5|26761.5|26781.5|26761.5|2
1727270160000|2024-09-25 13:16:00|||||||||2
1727270170000|2024-09-25 13:16:10|26782.5|26762.5|26782.5|26762.5|26782.5|26762.5|26782.5|26762.5|0
1727270180000|2024-09-25 13:16:20|26784.4|26764.4|26787.5|26767.5|26787.5|26767.5|26784.4|26764.4|6
1727270190000|2024-09-25 13:16:30|26788.4|26768.4|26788.4|26768.4|26788.4|26768.4|26788.4|26768.4|4
1727270200000|2024-09-25 13:16:40|26787.5|26767.5|26790|26770|26790|26770|26787.5|26767.5|1
1727270210000|2024-09-25 13:16:50|26792.5|26772.5|26792.5|26772.5|26792.5|26772.5|26792.5|26772.5|4
1727270220000|2024-09-25 13:17:00|||||||||3
1727270230000|2024-09-25 13:17:10|26790|26770|26787.5|26767.5|26790|26770|26787.5|26767.5|6
1727270250000|2024-09-25 13:17:30|26789|26769|26795|26775|26795|26775|26789|26769|2
1727270260000|2024-09-25 13:17:40|26800|26780|26800|26780|26800|26780|26800|26780|1
1727270270000|2024-09-25 13:17:50|26801.5|26781.5|26795.9|26775.9|26810|26790|26795.4|26775.4|6
1727270280000|2024-09-25 13:18:00|26792.5|26772.5|26781.9|26761.9|26792.5|26772.5|26781.9|26761.9|15
1727270290000|2024-09-25 13:18:10|26776.9|26756.9|26768.4|26748.4|26783.4|26756.9|26768.4|26743.4|2
1727270310000|2024-09-25 13:18:30|26770|26750|26770|26750|26770|26750|26770|26750|0
1727270320000|2024-09-25 13:18:40|26771.5|26751.5|26775|26755|26775|26755|26771.5|26751.5|0
1727270330000|2024-09-25 13:18:50|26779|26759|26779|26759|26779|26759|26779|26759|0
1727270340000|2024-09-25 13:19:00|26782.5|26762.5|26790|26770|26790|26770|26782.5|26762.5|1
1727270350000|2024-09-25 13:19:10|26795|26775|26797.5|26777.5|26797.5|26777.5|26795|26775|3
1727270360000|2024-09-25 13:19:20|26798.4|26778.4|26800|26780|26800|26780|26798.4|26778.4|2
1727270370000|2024-09-25 13:19:30|26797.5|26777.5|26792.5|26772.5|26797.5|26777.5|26792.5|26772.5|4
1727270380000|2024-09-25 13:19:40|26790|26770|26791.5|26771.5|26795.4|26771.5|26786.9|26755.4|6
1727270400000|2024-09-25 13:20:00|26792.5|26772.5|26782.5|26762.5|26794|26774|26782.5|26762.5|6
1727270410000|2024-09-25 13:20:10|26774.4|26754.4|26765|26745|26774.4|26754.4|26765|26745|8
1727270420000|2024-09-25 13:20:20|26762.5|26742.5|26762.5|26742.5|26762.5|26742.5|26762.5|26742.5|0
1727270430000|2024-09-25 13:20:30|26764|26744|26770|26750|26770|26750|26764|26744|2
1727270440000|2024-09-25 13:20:40|26773|26753|26780|26760|26780|26760|26773|26753|0
1727270450000|2024-09-25 13:20:50|26781.5|26761.5|26797.5|26777.5|26800|26777.5|26781.5|26760|4
1727270460000|2024-09-25 13:21:00|26795.9|26775.9|26793.4|26773.4|26795.9|26775.9|26793.4|26773.4|4
1727270470000|2024-09-25 13:21:10|26795|26775|26795|26775|26795|26775|26795|26775|2
1727270480000|2024-09-25 13:21:20|26796.5|26776.5|26804|26784|26804|26784|26796.5|26776.5|2
1727270490000|2024-09-25 13:21:30|26806.5|26786.5|26804|26784|26806.5|26786.5|26804|26784|4
1727270500000|2024-09-25 13:21:40|26802.5|26782.5|26801.5|26781.5|26802.5|26782.5|26801.5|26781.5|0
1727270510000|2024-09-25 13:21:50|26800|26780|26799|26779|26800|26780|26799|26779|13
1727270520000|2024-09-25 13:22:00|26796.5|26776.5|26794|26774|26796.5|26776.5|26794|26774|7
1727270530000|2024-09-25 13:22:10|||||||||4
1727270540000|2024-09-25 13:22:20|26792.5|26772.5|26805.9|26785.9|26805.9|26785.9|26792.5|26772.5|37
1727270550000|2024-09-25 13:22:30|26802.9|26782.9|26801.9|26781.9|26802.9|26782.9|26801.9|26781.9|1
1727270560000|2024-09-25 13:22:40|26800|26780|26790|26770|26800|26780|26790|26770|6
1727270580000|2024-09-25 13:23:00|26787.5|26767.5|26787.5|26767.5|26787.5|26767.5|26787.5|26767.5|3
1727270590000|2024-09-25 13:23:10|26785.9|26765.9|26785.9|26765.9|26785.9|26765.9|26785.9|26765.9|2
1727270600000|2024-09-25 13:23:20|26787.5|26767.5|26790.5|26770.5|26790.5|26770.5|26787.5|26767.5|4
1727270610000|2024-09-25 13:23:30|26790|26770|26800|26780|26800|26780|26788.4|26768.4|5
1727270620000|2024-09-25 13:23:40|26801.5|26781.5|26807.5|26787.5|26807.5|26787.5|26801.5|26781.5|0
1727270630000|2024-09-25 13:23:50|26809|26789|26807.5|26787.5|26809|26789|26807.5|26787.5|1
1727270640000|2024-09-25 13:24:00|26805|26785|26803.4|26783.4|26805|26785|26803.4|26783.4|2
1727270650000|2024-09-25 13:24:10|26801.9|26781.9|26787.9|26767.9|26801.9|26781.9|26787.9|26767.9|2
1727270660000|2024-09-25 13:24:20|26789.4|26769.4|26792.5|26732.5|26792.5|26769.4|26787.9|26732.5|17
1727270670000|2024-09-25 13:24:30|26790|26730|26729.4|26709.4|26790|26740.8|26729.4|26709.4|10
1727270680000|2024-09-25 13:24:40|26730.9|26710.9|26730.9|26710.9|26730.9|26710.9|26730.9|26710.9|1
1727270690000|2024-09-25 13:24:50|26731.9|26711.9|26734.4|26714.4|26734.4|26714.4|26731.9|26711.9|1
1727270700000|2024-09-25 13:25:00|26735.9|26715.9|26745.9|26725.9|26745.9|26725.9|26735|26715|8
1727270710000|2024-09-25 13:25:10|26742.9|26722.9|26742.9|26722.9|26742.9|26722.9|26742.9|26722.9|0
1727270720000|2024-09-25 13:25:20|26741.4|26721.4|26735.4|26715.4|26741.4|26721.4|26735.4|26715.4|1
1727270730000|2024-09-25 13:25:30|26734.4|26714.4|26734.4|26714.4|26734.4|26714.4|26734.4|26714.4|0
1727270740000|2024-09-25 13:25:40|26732.5|26712.5|26731.5|26711.5|26732.5|26712.5|26731.5|26711.5|0
1727270750000|2024-09-25 13:25:50|26734.4|26714.4|26721.5|26701.5|26734.4|26714.4|26721.5|26701.5|28
1727270760000|2024-09-25 13:26:00|26690.9|26670.9|26693.4|26673.4|26693.4|26673.4|26690.9|26670.9|17
1727270770000|2024-09-25 13:26:10|26694.4|26674.4|26694.4|26674.4|26694.4|26674.4|26694.4|26674.4|0
1727270780000|2024-09-25 13:26:20|26693.4|26673.4|26696.5|26676.5|26696.5|26676.5|26693.4|26673.4|2
1727270790000|2024-09-25 13:26:30|26697.5|26677.5|26701.5|26681.5|26701.5|26681.5|26697.5|26677.5|12
1727270800000|2024-09-25 13:26:40|26705.9|26685.9|26710.5|26670.5|26714.4|26687.5|26705.9|26670.5|7
1727270810000|2024-09-25 13:26:50|26699|26679|26700|26680|26700|26680|26697.5|26677.5|0
1727270820000|2024-09-25 13:27:00|26701.5|26681.5|26734|26714|26734|26714|26701.5|26675.5|13
1727270830000|2024-09-25 13:27:10|26735|26715|26735|26715|26735|26715|26735|26715|0
1727270840000|2024-09-25 13:27:20|26739|26719|26743|26723|26751.5|26723|26739|26711.5|1
1727270850000|2024-09-25 13:27:30|26745|26725|26749|26729|26749|26729|26745|26725|11
1727270870000|2024-09-25 13:27:50|26749.9|26729.9|26761.5|26721.5|26762.4|26729.9|26749.9|26721.5|1
1727270880000|2024-09-25 13:28:00|26754.5|26734.5|26757.4|26737.4|26757.4|26737.4|26754.5|26734.5|5
1727270890000|2024-09-25 13:28:10|26756.5|26736.5|26764|26744|26764|26744|26756.5|26736.5|2
1727270900000|2024-09-25 13:28:20|26763.4|26743.4|26774|26754|26774|26754|26763.4|26743.4|5
1727270910000|2024-09-25 13:28:30|26775.5|26755.5|26771.5|26751.5|26776.5|26756.5|26771.5|26751.5|4
1727270930000|2024-09-25 13:28:50|26766.5|26746.5|26766.5|26746.5|26766.5|26746.5|26766.5|26746.5|3
1727270940000|2024-09-25 13:29:00|26764.5|26744.5|26759.9|26739.9|26764.5|26744.5|26759.9|26739.9|2
1727270960000|2024-09-25 13:29:20|26762.4|26742.4|26764.9|26744.9|26764.9|26744.9|26762.4|26742.4|1
1727270970000|2024-09-25 13:29:30|||||||||4
1727270980000|2024-09-25 13:29:40|26765.9|26745.9|26764.9|26744.9|26765.9|26745.9|26764.9|26744.9|0
1727270990000|2024-09-25 13:29:50|26766.5|26746.5|26764.9|26744.9|26767.4|26747.4|26764.9|26744.9|1
1727271000000|2024-09-25 13:30:00|26766.5|26746.5|26767.4|26747.4|26767.4|26747.4|26766.5|26746.5|3
1727271010000|2024-09-25 13:30:10|||||||||1
1727271020000|2024-09-25 13:30:20|26769|26749|26772.4|26752.4|26772.4|26752.4|26769|26749|0
1727271040000|2024-09-25 13:30:40|26776.5|26756.5|26776.5|26756.5|26776.5|26756.5|26776.5|26756.5|1
1727271060000|2024-09-25 13:31:00|26779|26759|26776.5|26756.5|26779|26759|26776.5|26756.5|31
1727271070000|2024-09-25 13:31:10|26774|26754|26769.9|26749.9|26782.4|26754|26769.9|26742.4|0
1727271080000|2024-09-25 13:31:20|26771.5|26751.5|26772.4|26752.4|26772.4|26752.4|26771.5|26751.5|0
1727271090000|2024-09-25 13:31:30|26778.5|26758.5|26780.5|26760.5|26780.5|26760.5|26778.5|26758.5|7
1727271100000|2024-09-25 13:31:40|26781.5|26761.5|26781.5|26761.5|26781.5|26761.5|26781.5|26761.5|0
1727271110000|2024-09-25 13:31:50|26784|26764|26784|26764|26784|26764|26784|26764|4
1727271120000|2024-09-25 13:32:00|26806.5|26766.5|26784.9|26764.9|26806.5|26779.5|26784.9|26764.9|22
1727271130000|2024-09-25 13:32:10|26781.5|26761.5|26786.5|26746.5|26787.4|26761.5|26778|26746.5|4
1727271140000|2024-09-25 13:32:20|26778|26758|26778|26758|26778|26758|26778|26758|0
1727271150000|2024-09-25 13:32:30|26779|26759|26760.9|26740.9|26779|26759|26760.9|26740.9|3
1727271160000|2024-09-25 13:32:40|26758.4|26738.4|26759.4|26739.4|26760.9|26740.9|26758.4|26738.4|1
1727271170000|2024-09-25 13:32:50|26756.9|26736.9|26750.9|26730.9|26756.9|26736.9|26750.9|26730.9|1
1727271180000|2024-09-25 13:33:00|26749.9|26729.9|26749|26729|26749.9|26729.9|26749|26729|2
1727271190000|2024-09-25 13:33:10|26751.5|26731.5|26751.5|26731.5|26751.5|26731.5|26751.5|26731.5|1
1727271200000|2024-09-25 13:33:20|26754|26734|26749|26729|26754|26734|26749|26729|4
1727271210000|2024-09-25 13:33:30|26743|26723|26743|26723|26743|26723|26743|26723|3
1727271220000|2024-09-25 13:33:40|26732.4|26712.4|26739.4|26699.4|26739.4|26712.4|26730.9|26699.4|11
1727271230000|2024-09-25 13:33:50|26738.4|26698.4|26723.4|26703.4|26738.4|26703.4|26723.4|26698.4|5
1727271240000|2024-09-25 13:34:00|26718.4|26698.4|26715.9|26695.9|26718.4|26698.4|26710.4|26690.4|8
1727271250000|2024-09-25 13:34:10|||||||||7
1727271260000|2024-09-25 13:34:20|26713.4|26693.4|26713.4|26693.4|26713.4|26693.4|26713.4|26693.4|6
1727271290000|2024-09-25 13:34:50|26708.4|26688.4|26708.4|26688.4|26708.4|26688.4|26708.4|26688.4|34
1727271300000|2024-09-25 13:35:00|26704.4|26684.4|26661.9|26641.9|26704.4|26684.4|26661.9|26641.9|23
1727271320000|2024-09-25 13:35:20|26664.9|26644.9|26666.5|26646.5|26666.5|26646.5|26664.9|26644.9|49
1727271330000|2024-09-25 13:35:30|26665.5|26645.5|26653.4|26633.4|26665.5|26645.5|26653.4|26633.4|16
1727271340000|2024-09-25 13:35:40|26644.9|26624.9|26643|26623|26644.9|26624.9|26629|26609|25
1727271350000|2024-09-25 13:35:50|26644.5|26624.5|26648.4|26628.4|26651.5|26631.5|26644.5|26624.5|12
1727271360000|2024-09-25 13:36:00|26646.5|26626.5|26629.9|26609.9|26646.5|26626.5|26629.9|26609.9|12
1727271370000|2024-09-25 13:36:10|26628.4|26608.4|26574.9|26554.9|26628.4|26608.4|26571.5|26547.4|52
1727271380000|2024-09-25 13:36:20|26578|26558|26580.9|26560.9|26580.9|26560.9|26578|26558|16
1727271390000|2024-09-25 13:36:30|26584|26564|26584|26564|26584|26564|26584|26564|2
1727271400000|2024-09-25 13:36:40|26581.5|26561.5|26571.5|26551.5|26581.5|26561.5|26571.5|26551.5|16
1727271410000|2024-09-25 13:36:50|26519.7|26499.7|26514.5|26494.5|26521.5|26499.7|26507.4|26480.5|29
1727271420000|2024-09-25 13:37:00|26516.5|26496.5|26526.5|26506.5|26526.5|26506.5|26516.5|26496.5|10
1727271430000|2024-09-25 13:37:10|26529.5|26509.5|26546.5|26526.5|26546.5|26526.5|26529.5|26509.5|14
1727271440000|2024-09-25 13:37:20|26548|26528|26549|26529|26549|26529|26548|26528|0
1727271450000|2024-09-25 13:37:30|26556.5|26536.5|26591.5|26571.5|26591.5|26571.5|26556.5|26536.5|12
1727271460000|2024-09-25 13:37:40|26593|26573|26591.5|26571.5|26593|26573|26591.5|26571.5|3
1727271470000|2024-09-25 13:37:50|26590.5|26570.5|26589|26569|26590.5|26570.5|26589|26569|2
1727271480000|2024-09-25 13:38:00|26589.9|26569.9|26604|26584|26604|26584|26589.9|26569.9|9
1727271490000|2024-09-25 13:38:10|26607.4|26587.4|26621.5|26581.5|26621.5|26589.9|26607.4|26581.5|1
1727271500000|2024-09-25 13:38:20|26614.9|26594.9|26616.5|26596.5|26617.4|26597.4|26614.9|26594.9|0
1727271510000|2024-09-25 13:38:30|26619|26599|26633.4|26593.4|26633.4|26600.9|26619|26593.4|5
1727271520000|2024-09-25 13:38:40|26629.9|26609.9|26638|26618|26638|26618|26629.9|26609.9|25
1727271530000|2024-09-25 13:38:50|26643|26623|26665.2|26645.2|26665.2|26645.2|26643|26623|7
1727271540000|2024-09-25 13:39:00|26666.1|26646.1|26670.5|26650.5|26670.5|26650.5|26666.1|26646.1|3
1727271550000|2024-09-25 13:39:10|26669.5|26649.5|26652.9|26632.9|26669.5|26649.5|26652.9|26632.9|9
1727271560000|2024-09-25 13:39:20|26651.9|26631.9|26650.9|26630.9|26651.9|26631.9|26650.4|26630.4|7
1727271570000|2024-09-25 13:39:30|26649.9|26629.9|26651.5|26631.5|26651.5|26631.5|26649.9|26629.9|0
1727271590000|2024-09-25 13:39:50|26650.5|26630.5|26655.5|26635.5|26655.5|26635.5|26649|26629|3
1727271600000|2024-09-25 13:40:00|26656.5|26636.5|26656.5|26636.5|26656.5|26636.5|26656.5|26636.5|0
1727271610000|2024-09-25 13:40:10|26655.5|26635.5|26655.5|26635.5|26655.5|26635.5|26654.5|26634.5|1
1727271620000|2024-09-25 13:40:20|26654.5|26634.5|26655.5|26635.5|26655.5|26635.5|26654.5|26634.5|0
1727271630000|2024-09-25 13:40:30|26654|26634|26664.9|26644.9|26664.9|26644.9|26653|26633|4
1727271640000|2024-09-25 13:40:40|26668|26648|26669.9|26649.9|26669.9|26649.9|26668|26648|1
1727271660000|2024-09-25 13:41:00|26663|26643|26672|26652|26672|26652|26663|26643|4
1727271670000|2024-09-25 13:41:10|26675|26655|26683.5|26663.5|26683.5|26663.5|26675|26655|3
1727271680000|2024-09-25 13:41:20|26688|26668|26688|26668|26688|26668|26688|26668|3
1727271690000|2024-09-25 13:41:30|26671.4|26651.4|26671.4|26651.4|26671.4|26651.4|26671.4|26651.4|23
1727271700000|2024-09-25 13:41:40|26662.3|26642.3|26662.3|26642.3|26662.3|26642.3|26662.3|26642.3|0
1727271710000|2024-09-25 13:41:50|26658.9|26638.9|26673.5|26633.5|26673.5|26638.9|26658.9|26633.5|3
1727271720000|2024-09-25 13:42:00|26675.5|26635.5|26685.5|26665.5|26685.5|26665.5|26675.5|26635.5|4
1727271730000|2024-09-25 13:42:10|26687|26667|26687|26667|26687|26667|26687|26667|0
1727271740000|2024-09-25 13:42:20|26690.5|26670.5|26690.5|26670.5|26690.5|26670.5|26690.5|26670.5|0
1727271750000|2024-09-25 13:42:30|26692|26672|26701|26681|26701|26681|26692|26672|6
1727271760000|2024-09-25 13:42:40|26702|26682|26715|26695|26722|26695|26702|26680|4
1727271770000|2024-09-25 13:42:50|26717|26697|26709.5|26689.5|26717|26697|26709.5|26689.5|4
1727271780000|2024-09-25 13:43:00|26707|26687|26704.5|26664.5|26709.5|26689.5|26697|26664.5|3
1727271790000|2024-09-25 13:43:10|26701|26661|26703.5|26663.5|26703.5|26663.5|26701|26661|1
1727271800000|2024-09-25 13:43:20|26706.4|26666.4|26706.4|26686.4|26708|26686.4|26703|26666.4|8
1727271810000|2024-09-25 13:43:30|26711.4|26691.4|26709.5|26689.5|26711.4|26691.4|26709.5|26689.5|3
1727271820000|2024-09-25 13:43:40|26708|26688|26708.5|26668.5|26708.5|26688|26707|26668.5|2
1727271830000|2024-09-25 13:43:50|26694.5|26674.5|26690.5|26670.5|26694.5|26674.5|26690.5|26670.5|1
1727271840000|2024-09-25 13:44:00|26689.5|26669.5|26695.5|26675.5|26699.4|26675.5|26687|26639.4|20
1727271850000|2024-09-25 13:44:10|||||||||15
1727271860000|2024-09-25 13:44:20|26696.4|26676.4|26698|26678|26698|26678|26696.4|26676.4|1
1727271870000|2024-09-25 13:44:30|26697|26677|26697|26677|26697|26677|26693|26673|2
1727271890000|2024-09-25 13:44:50|26699.5|26679.5|26697|26677|26699.5|26679.5|26697|26677|2
1727271900000|2024-09-25 13:45:00|26695.5|26675.5|26694.5|26674.5|26695.5|26675.5|26693.9|26673.9|5
1727271910000|2024-09-25 13:45:10|26693|26673|26692|26672|26693|26673|26692|26672|1
1727271920000|2024-09-25 13:45:20|26689.5|26669.5|26674.5|26654.5|26689.5|26669.5|26674.5|26654.5|13
1727271930000|2024-09-25 13:45:30|26669.9|26649.9|26667|26647|26678.4|26649.9|26667|26638.4|0
1727271940000|2024-09-25 13:45:40|26663|26643|26659.5|26639.5|26663|26643|26659.5|26639.5|1
1727271950000|2024-09-25 13:45:50|26658|26638|26657|26637|26658|26638|26657|26637|6
1727271960000|2024-09-25 13:46:00|26655.5|26635.5|26653.9|26633.9|26655.5|26635.5|26653.9|26633.9|0
1727271970000|2024-09-25 13:46:10|26655.5|26635.5|26655.5|26635.5|26655.5|26635.5|26655.5|26635.5|0
1727271980000|2024-09-25 13:46:20|26653.9|26633.9|26670.5|26650.5|26670.5|26650.5|26653.9|26633.9|9
1727271990000|2024-09-25 13:46:30|26672|26652|26673|26653|26673|26653|26672|26652|2
1727272000000|2024-09-25 13:46:40|26673.9|26653.9|26678|26658|26678|26658|26673.9|26653.9|1
1727272010000|2024-09-25 13:46:50|26680.5|26660.5|26680.5|26660.5|26680.5|26660.5|26680.5|26660.5|1
1727272030000|2024-09-25 13:47:10|||||||||1
1727272040000|2024-09-25 13:47:20|26681.4|26661.4|26681.4|26661.4|26681.4|26661.4|26678|26658|5
1727272050000|2024-09-25 13:47:30|26680.5|26660.5|26660.5|26640.5|26680.5|26660.5|26660.5|26640.5|23
1727272070000|2024-09-25 13:47:50|26658.5|26638.5|26657|26637|26658.5|26638.5|26657|26637|1
1727272080000|2024-09-25 13:48:00|26654.5|26634.5|26654.5|26634.5|26654.5|26634.5|26654.5|26634.5|5
1727272090000|2024-09-25 13:48:10|26651.5|26631.5|26651.5|26631.5|26651.5|26631.5|26651.5|26631.5|0
1727272100000|2024-09-25 13:48:20|26647|26627|26637|26617|26647|26627|26637|26617|1
1727272110000|2024-09-25 13:48:30|||||||||1
1727272120000|2024-09-25 13:48:40|26634.5|26614.5|26637|26617|26637|26617|26634.5|26614.5|0
1727272130000|2024-09-25 13:48:50|26639.5|26619.5|26644.5|26624.5|26644.5|26624.5|26639.5|26619.5|1
1727272140000|2024-09-25 13:49:00|||||||||3
1727272150000|2024-09-25 13:49:10|26645.5|26625.5|26645.5|26625.5|26645.5|26625.5|26645.5|26625.5|0
1727272160000|2024-09-25 13:49:20|26647|26627|26652|26632|26652|26632|26647|26627|0
1727272170000|2024-09-25 13:49:30|26663|26643|26663.9|26643.9|26668.9|26648.9|26663|26643|5
1727272190000|2024-09-25 13:49:50|26664.5|26644.5|26666.4|26646.4|26666.4|26646.4|26664.5|26644.5|5
1727272200000|2024-09-25 13:50:00|26665.5|26645.5|26665.5|26645.5|26665.5|26645.5|26665.5|26645.5|6
1727272210000|2024-09-25 13:50:10|26664.5|26644.5|26662|26642|26664.5|26644.5|26662|26642|6
1727272220000|2024-09-25 13:50:20|26663|26643|26663|26643|26663|26643|26663|26643|0
1727272230000|2024-09-25 13:50:30|||||||||13
1727272260000|2024-09-25 13:51:00|26659.9|26639.9|26639.9|26619.9|26666.4|26639.9|26631.4|26611.4|36
1727272270000|2024-09-25 13:51:10|26634.9|26614.9|26628|26568|26634.9|26614.9|26620.5|26568|14
1727272280000|2024-09-25 13:51:20|26589.5|26569.5|26586|26566|26589.5|26569.5|26584.5|26564.5|15
1727272290000|2024-09-25 13:51:30|26584.5|26564.5|26585.5|26565.5|26585.5|26565.5|26584.5|26564.5|0
1727272300000|2024-09-25 13:51:40|26587|26567|26609.5|26569.5|26609.5|26569.5|26587|26558.5|4
1727272310000|2024-09-25 13:51:50|26598|26578|26610.5|26570.5|26610.5|26578|26598|26569.5|0
1727272320000|2024-09-25 13:52:00|26613.5|26573.5|26610.5|26590.5|26614.5|26590.5|26607.5|26573.5|2
1727272330000|2024-09-25 13:52:10|26613|26593|26620.5|26580.5|26620.5|26593|26613|26580.5|5
1727272340000|2024-09-25 13:52:20|26608|26588|26608|26588|26608|26588|26608|26588|10
1727272350000|2024-09-25 13:52:30|26619.5|26579.5|26619.5|26579.5|26619.5|26579.5|26619.5|26579.5|0
1727272360000|2024-09-25 13:52:40|26620.5|26580.5|26620.5|26580.5|26620.5|26580.5|26620.5|26580.5|0
1727272370000|2024-09-25 13:52:50|26612|26592|26627|26587|26627|26592|26612|26584.5|3
1727272380000|2024-09-25 13:53:00|26628.9|26588.9|26647.5|26627.5|26647.5|26627.5|26622|26588.9|8
1727272390000|2024-09-25 13:53:10|26652.5|26632.5|26659|26639|26659|26639|26652.5|26632.5|5
1727272400000|2024-09-25 13:53:20|26662.5|26642.5|26705|26685|26705|26685|26662.5|26642.5|31
1727272410000|2024-09-25 13:53:30|26702|26682|26692.5|26672.5|26702|26682|26692.5|26672.5|2
1727272420000|2024-09-25 13:53:40|26690|26670|26690|26670|26690|26670|26690|26670|0
1727272440000|2024-09-25 13:54:00|26686|26666|26686|26666|26686|26666|26686|26666|4
1727272450000|2024-09-25 13:54:10|26680|26660|26682.5|26662.5|26682.5|26662.5|26680|26660|7
1727272460000|2024-09-25 13:54:20|26685|26665|26680|26660|26685|26665|26680|26660|4
1727272470000|2024-09-25 13:54:30|26673.9|26653.9|26654.5|26634.5|26677.5|26653.9|26654.5|26633.5|1
1727272480000|2024-09-25 13:54:40|26658.5|26638.5|26658.5|26638.5|26658.5|26638.5|26658.5|26638.5|0
1727272490000|2024-09-25 13:54:50|26656|26636|26658.5|26638.5|26658.5|26638.5|26656|26636|0
1727272500000|2024-09-25 13:55:00|26656|26636|26675|26655|26675|26655|26653.5|26633.5|3
1727272510000|2024-09-25 13:55:10|26673.5|26653.5|26673.5|26653.5|26673.5|26653.5|26673.5|26653.5|7
1727272520000|2024-09-25 13:55:20|26676|26656|26676|26656|26676|26656|26676|26656|3
1727272530000|2024-09-25 13:55:30|26687.5|26647.5|26687.5|26647.5|26687.5|26647.5|26687.5|26647.5|1
1727272540000|2024-09-25 13:55:40|26690|26650|26687.5|26667.5|26690|26667.5|26687.5|26650|0
1727272560000|2024-09-25 13:56:00|26692.5|26672.5|26700|26680|26700|26680|26692.5|26672.5|3
1727272570000|2024-09-25 13:56:10|26701.5|26681.5|26701.5|26681.5|26701.5|26681.5|26701.5|26681.5|0
1727272590000|2024-09-25 13:56:30|26702.5|26682.5|26702.5|26682.5|26702.5|26682.5|26702.5|26682.5|7
1727272600000|2024-09-25 13:56:40|26705|26685|26703.5|26683.5|26705|26685|26702|26682|5
1727272610000|2024-09-25 13:56:50|26708.5|26688.5|26708.5|26688.5|26708.5|26688.5|26708.5|26688.5|7
1727272620000|2024-09-25 13:57:00|26709.5|26689.5|26720|26700|26720|26700|26709.5|26689.5|161
1727272630000|2024-09-25 13:57:10|26722.5|26702.5|26722|26702|26725|26705|26722|26702|6
1727272640000|2024-09-25 13:57:20|26728.5|26688.5|26714.5|26694.5|26728.5|26698.5|26714.5|26688.5|17
1727272660000|2024-09-25 13:57:40|26712.9|26692.9|26712.9|26692.9|26712.9|26692.9|26712.9|26692.9|0
1727272680000|2024-09-25 13:58:00|26712|26692|26712|26692|26712|26692|26712|26692|2
1727272700000|2024-09-25 13:58:20|26711|26691|26706.5|26686.5|26711|26691|26705|26685|7
1727272710000|2024-09-25 13:58:30|26702|26682|26700|26680|26702|26682|26700|26680|4
1727272720000|2024-09-25 13:58:40|26696|26676|26685|26665|26696|26676|26685|26665|3
1727272740000|2024-09-25 13:59:00|26686.5|26666.5|26688.5|26668.5|26688.5|26668.5|26686.5|26666.5|0
1727272750000|2024-09-25 13:59:10|||||||||1
1727272760000|2024-09-25 13:59:20|26687|26667|26691|26671|26691|26671|26687|26667|0
1727272770000|2024-09-25 13:59:30|26694|26674|26698.5|26678.5|26698.5|26678.5|26694|26674|2
1727272800000|2024-09-25 14:00:00|26696|26676|26695|26675|26696|26676|26695|26675|3
1727272810000|2024-09-25 14:00:10|26697.5|26677.5|26710.5|26670.5|26710.5|26677.5|26697.5|26670.5|4
1727272820000|2024-09-25 14:00:20|26714.6|26674.6|26706.5|26686.5|26714.6|26686.5|26703|26674.6|0
1727272830000|2024-09-25 14:00:30|26709|26689|26698.5|26678.5|26709|26689|26695|26675|8
1727272840000|2024-09-25 14:00:40|26703|26683|26705|26685|26705|26685|26703|26683|0
1727272850000|2024-09-25 14:00:50|26703.5|26683.5|26701|26681|26703.5|26683.5|26699.5|26679.5|3
1727272860000|2024-09-25 14:01:00|26712.5|26672.5|26704|26684|26712.5|26684|26704|26672.5|2
1727272870000|2024-09-25 14:01:10|26702.5|26682.5|26695|26675|26702.5|26682.5|26695|26675|2
1727272880000|2024-09-25 14:01:20|26692.5|26672.5|26695|26675|26695|26675|26691|26671|4
1727272890000|2024-09-25 14:01:30|26693|26673|26690|26670|26693|26673|26690|26670|8
1727272900000|2024-09-25 14:01:40|26688.5|26668.5|26688.5|26668.5|26688.5|26668.5|26687.5|26667.5|14
1727272910000|2024-09-25 14:01:50|26691.5|26671.5|26692.5|26672.5|26692.5|26672.5|26691.5|26671.5|0
1727272920000|2024-09-25 14:02:00|26691|26671|26701|26681|26701|26681|26688.5|26668.5|12
1727272930000|2024-09-25 14:02:10|26712.5|26672.5|26712.5|26672.5|26712.5|26682.5|26701|26672.5|0
1727272940000|2024-09-25 14:02:20|26704|26684|26715|26695|26715|26695|26704|26684|0
1727272950000|2024-09-25 14:02:30|||||||||2
1727272960000|2024-09-25 14:02:40|26727.5|26687.5|26727.5|26687.5|26727.5|26687.5|26727.5|26687.5|0
1727272970000|2024-09-25 14:02:50|26719|26699|26719|26699|26719|26699|26719|26699|0
1727272980000|2024-09-25 14:03:00|26720|26700|26720|26700|26720|26700|26720|26700|3
1727273000000|2024-09-25 14:03:20|26718.5|26698.5|26716|26696|26718.5|26698.5|26716|26696|8
1727273010000|2024-09-25 14:03:30|26719|26699|26720|26700|26720|26700|26719|26699|0
1727273020000|2024-09-25 14:03:40|26718.5|26698.5|26720|26700|26720|26700|26717.5|26697.5|0
1727273040000|2024-09-25 14:04:00|26718.5|26698.5|26717.5|26697.5|26718.5|26698.5|26717.5|26697.5|6
1727273050000|2024-09-25 14:04:10|26716|26696|26716|26696|26716|26696|26716|26696|2
1727273060000|2024-09-25 14:04:20|26713.5|26693.5|26702.5|26682.5|26713.5|26693.5|26702.5|26682.5|9
1727273070000|2024-09-25 14:04:30|||||||||3
1727273080000|2024-09-25 14:04:40|26704|26684|26706.5|26686.5|26706.5|26686.5|26704|26684|1
1727273090000|2024-09-25 14:04:50|26707.5|26687.5|26707.5|26687.5|26707.5|26687.5|26707.5|26687.5|4
1727273100000|2024-09-25 14:05:00|26710|26690|26708.5|26688.5|26710|26690|26708.5|26688.5|3
1727273110000|2024-09-25 14:05:10|26710|26690|26706|26686|26710|26690|26706|26686|6
1727273120000|2024-09-25 14:05:20|26707.5|26687.5|26707.5|26687.5|26707.5|26687.5|26707.5|26687.5|1
1727273130000|2024-09-25 14:05:30|26712.1|26692.1|26723.6|26683.6|26723.6|26692.1|26712.1|26683.6|2
1727273140000|2024-09-25 14:05:40|26715|26695|26707.9|26687.9|26715|26695|26707.9|26687.9|43
1727273160000|2024-09-25 14:06:00|26707|26687|26710|26690|26710|26690|26707|26687|0
1727273170000|2024-09-25 14:06:10|26711|26691|26708.5|26688.5|26711|26691|26708.5|26688.5|16
1727273180000|2024-09-25 14:06:20|26710|26690|26704|26684|26711|26691|26704|26684|31
1727273190000|2024-09-25 14:06:30|26711.5|26671.5|26711.5|26671.5|26711.5|26671.5|26711.5|26671.5|0
1727273200000|2024-09-25 14:06:40|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|17
1727273210000|2024-09-25 14:06:50|26697.5|26677.5|26683.5|26663.5|26697.5|26677.5|26683.5|26663.5|23
1727273220000|2024-09-25 14:07:00|26681|26661|26681|26661|26681|26661|26681|26661|0
1727273240000|2024-09-25 14:07:20|26683.5|26663.5|26688.5|26668.5|26688.5|26668.5|26683.5|26663.5|3
1727273250000|2024-09-25 14:07:30|26691.9|26671.9|26693.5|26673.5|26693.5|26673.5|26691|26671|0
1727273260000|2024-09-25 14:07:40|26691.9|26671.9|26657.9|26637.9|26691.9|26671.9|26657.9|26637.9|5
1727273270000|2024-09-25 14:07:50|26651.9|26631.9|26658.9|26618.9|26658.9|26631.9|26651.9|26618.9|4
1727273280000|2024-09-25 14:08:00|26656.9|26616.9|26627.9|26607.9|26656.9|26622.4|26627.9|26607.9|9
1727273290000|2024-09-25 14:08:10|26625.4|26605.4|26599.4|26579.4|26625.4|26605.4|26599.4|26579.4|5
1727273300000|2024-09-25 14:08:20|26601.9|26581.9|26604.4|26584.4|26604.4|26584.4|26601.9|26581.9|0
1727273310000|2024-09-25 14:08:30|26602.9|26582.9|26603.9|26583.9|26606.9|26586.9|26594.4|26574.4|10
1727273320000|2024-09-25 14:08:40|26602.9|26582.9|26576.9|26556.9|26604.3|26582.9|26576.9|26556.9|7
1727273330000|2024-09-25 14:08:50|26580|26560|26587.9|26567.9|26591|26571|26580|26560|14
1727273340000|2024-09-25 14:09:00|26589.4|26569.4|26586.9|26566.9|26589.4|26569.4|26586.9|26566.9|1
1727273350000|2024-09-25 14:09:10|26591.9|26571.9|26596.9|26576.9|26596.9|26576.9|26591.9|26571.9|1
1727273360000|2024-09-25 14:09:20|26594.4|26574.4|26592.9|26572.9|26594.4|26574.4|26592.9|26572.9|0
1727273370000|2024-09-25 14:09:30|26591.4|26571.4|26591.4|26571.4|26591.4|26571.4|26591.4|26571.4|0
1727273400000|2024-09-25 14:10:00|26592.9|26572.9|26592.9|26572.9|26592.9|26572.9|26592.9|26572.9|0
1727273410000|2024-09-25 14:10:10|26596|26576|26607.5|26567.5|26607.5|26576|26596|26567.5|2
1727273420000|2024-09-25 14:10:20|26609.4|26569.4|26608.5|26588.5|26609.4|26588.5|26606.9|26569.4|0
1727273430000|2024-09-25 14:10:30|26609.4|26589.4|26614.4|26594.4|26614.4|26594.4|26609.4|26589.4|1
1727273440000|2024-09-25 14:10:40|26616|26596|26616|26596|26616|26596|26616|26596|1
1727273450000|2024-09-25 14:10:50|26621.9|26601.9|26622.9|26602.9|26622.9|26602.9|26621.9|26601.9|4
1727273460000|2024-09-25 14:11:00|26623.9|26603.9|26621.9|26601.9|26625.4|26605.4|26621.4|26601.4|7
1727273470000|2024-09-25 14:11:10|26616.9|26596.9|26612.9|26592.9|26616.9|26596.9|26612.9|26592.9|1
1727273480000|2024-09-25 14:11:20|26611.4|26591.4|26596.9|26576.9|26611.9|26591.9|26596.9|26576.9|4
1727273490000|2024-09-25 14:11:30|||||||||1
1727273500000|2024-09-25 14:11:40|26594.4|26574.4|26594.4|26574.4|26594.4|26574.4|26594.4|26574.4|0
1727273510000|2024-09-25 14:11:50|||||||||2
1727273520000|2024-09-25 14:12:00|26591.9|26571.9|26583.9|26563.9|26591.9|26571.9|26583.9|26563.9|4
1727273530000|2024-09-25 14:12:10|26581.9|26561.9|26575.4|26555.4|26581.9|26561.9|26575.4|26555.4|4
1727273550000|2024-09-25 14:12:30|26574.4|26554.4|26574.4|26554.4|26574.4|26554.4|26574.4|26554.4|1
1727273560000|2024-09-25 14:12:40|26570.4|26550.4|26552.9|26532.9|26570.4|26550.4|26552.9|26532.9|26
1727273570000|2024-09-25 14:12:50|26564.4|26524.4|26559.4|26539.4|26564.4|26539.4|26556|26524.4|0
1727273580000|2024-09-25 14:13:00|26536.4|26496.4|26516.4|26496.4|26536.4|26504.9|26516.4|26496.4|35
1727273590000|2024-09-25 14:13:10|26499.9|26479.9|26459.9|26439.9|26499.9|26479.9|26458.4|26438.4|16
1727273600000|2024-09-25 14:13:20|26456.4|26436.4|26392.9|26372.9|26456.4|26436.4|26389.9|26367.3|64
1727273610000|2024-09-25 14:13:30|26394.9|26374.9|26400.9|26380.9|26416.4|26380.9|26394.9|26353.4|14
1727273620000|2024-09-25 14:13:40|26412.4|26372.4|26299.9|26259.9|26412.4|26384.9|26299.9|26239.9|15
1727273630000|2024-09-25 14:13:50|26312.4|26252.4|26371.4|26351.4|26372.9|26352.9|26304.9|26252.4|51
1727273640000|2024-09-25 14:14:00|26372.4|26352.4|26393.4|26353.4|26393.4|26356.8|26370.9|26332.4|20
1727273650000|2024-09-25 14:14:10|26392.4|26352.4|26377.9|26357.9|26399.4|26379.4|26377.9|26346.4|31
1727273660000|2024-09-25 14:14:20|26377.4|26357.4|26383.4|26363.4|26386.4|26366.4|26377.4|26357.4|11
1727273670000|2024-09-25 14:14:30|26382.4|26362.4|26382.4|26362.4|26382.4|26362.4|26380.9|26360.9|3
1727273680000|2024-09-25 14:14:40|26377.8|26357.8|26387.4|26347.4|26387.4|26357.8|26374.9|26346.4|1
1727273690000|2024-09-25 14:14:50|26386.4|26346.4|26386.4|26346.4|26386.4|26346.4|26386.4|26346.4|0
1727273700000|2024-09-25 14:15:00|26373.9|26353.9|26416.9|26376.9|26416.9|26382.4|26372.4|26346.4|13
1727273710000|2024-09-25 14:15:10|26431.4|26371.4|26431.4|26391.4|26431.4|26391.4|26428.5|26371.4|0
1727273720000|2024-09-25 14:15:20|26435.4|26395.4|26438.9|26398.9|26438.9|26398.9|26435.4|26395.4|2
1727273730000|2024-09-25 14:15:30|26439.9|26419.9|26467.4|26447.4|26472.4|26447.4|26439.9|26419.9|15
1727273740000|2024-09-25 14:15:40|26468.3|26448.3|26457.4|26417.4|26469.9|26449.9|26454.9|26417.4|14
1727273750000|2024-09-25 14:15:50|26448.9|26428.9|26453.9|26433.9|26453.9|26433.9|26448.9|26428.9|1
1727273760000|2024-09-25 14:16:00|26455.4|26435.4|26457.4|26437.4|26457.4|26437.4|26455.4|26435.4|2
1727273770000|2024-09-25 14:16:10|26456.4|26436.4|26452.4|26432.4|26456.4|26436.4|26452.4|26432.4|1
1727273780000|2024-09-25 14:16:20|26444.9|26412.4|26444.9|26424.9|26444.9|26424.9|26444.9|26412.4|3
1727273790000|2024-09-25 14:16:30|26443.3|26423.3|26447.4|26407.4|26447.4|26423.3|26434.9|26403.3|11
1727273800000|2024-09-25 14:16:40|26435.8|26415.8|26463.3|26423.3|26463.3|26429.9|26435.8|26412.9|1
1727273810000|2024-09-25 14:16:50|26454.9|26434.9|26459.9|26439.9|26471.4|26439.9|26454.9|26431.4|1
1727273820000|2024-09-25 14:17:00|26462.4|26442.4|26462.4|26442.4|26462.4|26442.4|26462.4|26442.4|4
1727273830000|2024-09-25 14:17:10|26463.9|26443.9|26478.9|26458.9|26478.9|26458.9|26463.9|26443.9|8
1727273840000|2024-09-25 14:17:20|26476.4|26456.4|26483.9|26463.9|26483.9|26463.9|26476.4|26456.4|1
1727273850000|2024-09-25 14:17:30|26486.4|26466.4|26484.9|26464.9|26487.9|26467.9|26484.9|26464.9|7
1727273860000|2024-09-25 14:17:40|26487.4|26467.4|26481.4|26461.4|26487.4|26467.4|26481.4|26461.4|2
1727273870000|2024-09-25 14:17:50|26479.9|26459.9|26479.9|26459.9|26479.9|26459.9|26479.9|26459.9|0
1727273880000|2024-09-25 14:18:00|26481.4|26461.4|26483.9|26463.9|26483.9|26463.9|26481.4|26461.4|420
1727273890000|2024-09-25 14:18:10|26485.4|26465.4|26488.9|26468.9|26488.9|26468.9|26485.4|26465.4|0
1727273910000|2024-09-25 14:18:30|26491.9|26471.9|26507.4|26487.4|26514.9|26494.9|26491.9|26471.9|6
1727273920000|2024-09-25 14:18:40|26508.9|26488.9|26507.4|26487.4|26512.4|26492.4|26507.4|26487.4|2
1727273930000|2024-09-25 14:18:50|26505.8|26485.8|26502.4|26482.4|26505.8|26485.8|26502.4|26482.4|3
1727273940000|2024-09-25 14:19:00|26505.4|26485.4|26507.4|26487.4|26507.4|26487.4|26505.4|26485.4|0
1727273950000|2024-09-25 14:19:10|26505.8|26485.8|26505.8|26485.8|26505.8|26485.8|26505.8|26485.8|9
1727273960000|2024-09-25 14:19:20|26495.7|26475.7|26491.8|26451.8|26495.7|26475.7|26484.9|26451.8|23
1727273970000|2024-09-25 14:19:30|26475.7|26455.7|26459.9|26419.9|26484.8|26455.7|26459.9|26419.9|18
1727273980000|2024-09-25 14:19:40|26446.8|26426.8|26442.4|26422.4|26446.8|26426.8|26442.4|26422.4|0
1727273990000|2024-09-25 14:19:50|26443.9|26423.9|26444.9|26424.9|26444.9|26424.9|26443.9|26423.9|0
1727274000000|2024-09-25 14:20:00|26457.4|26417.4|26458.3|26418.3|26458.3|26418.3|26457.4|26417.4|0
1727274010000|2024-09-25 14:20:10|26461.4|26421.4|26468.3|26428.3|26469.9|26429.9|26461.4|26421.4|8
1727274020000|2024-09-25 14:20:20|26462.9|26442.9|26477.4|26457.4|26477.4|26457.4|26462.9|26442.9|9
1727274030000|2024-09-25 14:20:30|26479.9|26459.9|26495|26475|26503.4|26475|26479.9|26459.9|1
1727274040000|2024-09-25 14:20:40|26501.4|26481.4|26499.9|26479.9|26501.4|26481.4|26499.9|26479.9|1
1727274050000|2024-09-25 14:20:50|26502.9|26482.9|26507.9|26487.9|26507.9|26487.9|26502.9|26482.9|3
1727274060000|2024-09-25 14:21:00|26508.9|26488.9|26534.4|26494.4|26534.4|26502.9|26508.9|26488.9|15
1727274070000|2024-09-25 14:21:10|26528.9|26508.9|26531.4|26511.4|26532.9|26512.9|26528.9|26508.9|0
1727274080000|2024-09-25 14:21:20|26506.3|26486.3|26495.8|26475.8|26506.3|26486.3|26495.8|26475.8|57
1727274090000|2024-09-25 14:21:30|26497.4|26477.4|26497.4|26477.4|26497.4|26477.4|26497.4|26477.4|17
1727274100000|2024-09-25 14:21:40|26498.3|26478.3|26522.4|26482.4|26522.4|26490.8|26498.3|26478.3|5
1727274110000|2024-09-25 14:21:50|26510.8|26490.8|26510.8|26490.8|26510.8|26490.8|26510.8|26490.8|1
1727274120000|2024-09-25 14:22:00|26514.9|26494.9|26518.3|26498.3|26519.9|26499.9|26514.9|26494.9|12
1727274130000|2024-09-25 14:22:10|26505.8|26485.8|26513.3|26473.3|26513.3|26485.8|26505.8|26473.3|2
1727274140000|2024-09-25 14:22:20|26505.8|26485.8|26501.8|26481.8|26513.3|26485.8|26501.8|26473.3|1
1727274150000|2024-09-25 14:22:30|26500.8|26480.8|26486.8|26466.8|26500.8|26480.8|26486.8|26466.8|10
1727274160000|2024-09-25 14:22:40|26484.3|26464.3|26484.3|26464.3|26484.3|26464.3|26484.3|26464.3|0
1727274170000|2024-09-25 14:22:50|26485.8|26465.8|26492.4|26472.4|26492.4|26472.4|26485.8|26465.8|0
1727274180000|2024-09-25 14:23:00|26493.3|26473.3|26494.9|26474.9|26494.9|26474.9|26493.3|26473.3|0
1727274190000|2024-09-25 14:23:10|26495.8|26475.8|26493.3|26473.3|26495.8|26475.8|26493.3|26473.3|1
1727274200000|2024-09-25 14:23:20|||||||||1
1727274210000|2024-09-25 14:23:30|26491.8|26471.8|26494.3|26474.3|26494.3|26474.3|26490.8|26470.8|0
1727274220000|2024-09-25 14:23:40|26499.9|26479.9|26510.3|26470.3|26510.3|26479.9|26499.9|26470.3|4
1727274230000|2024-09-25 14:23:50|26509.3|26469.3|26488.8|26468.8|26509.3|26481.8|26488.8|26468.8|4
1727274240000|2024-09-25 14:24:00|26487.8|26467.8|26496.8|26476.8|26496.8|26476.8|26487.8|26467.8|2
1727274250000|2024-09-25 14:24:10|26497.8|26477.8|26524.3|26484.3|26524.3|26495.8|26497.8|26477.8|7
1727274260000|2024-09-25 14:24:20|26511.8|26491.8|26507.8|26487.8|26511.8|26491.8|26507.8|26487.8|0
1727274270000|2024-09-25 14:24:30|26505.8|26485.8|26513.3|26473.3|26513.3|26485.8|26505.8|26473.3|1
1727274280000|2024-09-25 14:24:40|26512.4|26472.4|26500.8|26480.8|26512.4|26480.8|26500.8|26472.4|0
1727274290000|2024-09-25 14:24:50|26502.4|26482.4|26514.9|26494.9|26514.9|26494.9|26502.4|26482.4|15
1727274300000|2024-09-25 14:25:00|26515.8|26495.8|26526.3|26486.3|26526.3|26500.8|26515.8|26486.3|7
1727274320000|2024-09-25 14:25:20|26514.7|26494.7|26516.8|26496.8|26516.8|26496.8|26513.3|26493.3|0
1727274330000|2024-09-25 14:25:30|26519.3|26499.3|26519.3|26499.3|26519.3|26499.3|26519.3|26499.3|0
1727274340000|2024-09-25 14:25:40|26516.8|26496.8|26519.3|26499.3|26519.3|26499.3|26516.8|26496.8|0
1727274350000|2024-09-25 14:25:50|26528.9|26508.9|26529.9|26509.9|26545.9|26525.9|26528.9|26508.9|18
1727274360000|2024-09-25 14:26:00|26532.4|26512.4|26535.4|26515.4|26535.4|26515.4|26532.4|26512.4|1
1727274370000|2024-09-25 14:26:10|26537.4|26517.4|26543.9|26523.9|26543.9|26523.9|26537.4|26517.4|2
1727274390000|2024-09-25 14:26:30|||||||||5
1727274400000|2024-09-25 14:26:40|26549.3|26509.3|26549.3|26509.3|26549.3|26509.3|26549.3|26509.3|0
1727274410000|2024-09-25 14:26:50|26543.9|26503.9|26544.4|26504.4|26545.4|26505.4|26541.9|26501.9|0
1727274420000|2024-09-25 14:27:00|26531.4|26511.4|26515.8|26495.8|26531.4|26511.4|26515.8|26495.8|3
1727274430000|2024-09-25 14:27:10|26517.4|26497.4|26517.4|26497.4|26517.4|26497.4|26517.4|26497.4|0
1727274470000|2024-09-25 14:27:50|26517.3|26497.3|26519.8|26499.8|26519.8|26499.8|26517.3|26497.3|0
1727274480000|2024-09-25 14:28:00|26520.8|26500.8|26528.9|26508.9|26528.9|26508.9|26520.8|26500.8|6
1727274490000|2024-09-25 14:28:10|26530.4|26510.4|26531.4|26511.4|26531.4|26511.4|26530.4|26510.4|0
1727274500000|2024-09-25 14:28:20|||||||||1
1727274510000|2024-09-25 14:28:30|26532.9|26512.9|26533.9|26513.9|26533.9|26513.9|26532.9|26512.9|0
1727274540000|2024-09-25 14:29:00|26535.4|26515.4|26542.9|26522.9|26543.9|26523.9|26535.4|26515.4|4
1727274550000|2024-09-25 14:29:10|26541.4|26521.4|26541.4|26521.4|26541.4|26521.4|26541.4|26521.4|0
1727274570000|2024-09-25 14:29:30|26539.8|26519.8|26542.3|26522.3|26547.3|26527.3|26538.9|26518.9|19
1727274580000|2024-09-25 14:29:40|26546.4|26526.4|26555.4|26535.4|26556.9|26536.9|26546.4|26526.4|4
1727274590000|2024-09-25 14:29:50|26556.9|26536.9|26555.4|26535.4|26556.9|26536.9|26555.4|26535.4|0
1727274600000|2024-09-25 14:30:00|26539.7|26519.7|26514.8|26494.8|26542.3|26519.7|26514.8|26489.8|4
1727274630000|2024-09-25 14:30:30|26513.9|26493.9|26513.9|26473.9|26513.9|26493.9|26511.9|26473.9|2
1727274640000|2024-09-25 14:30:40|26494.8|26474.8|26481.3|26461.3|26510.3|26474.8|26481.3|26450.3|14
1727274650000|2024-09-25 14:30:50|26480.3|26460.3|26494.3|26454.3|26494.3|26461.8|26480.3|26454.3|2
1727274660000|2024-09-25 14:31:00|26485.8|26465.8|26486.4|26466.4|26486.4|26466.4|26484.8|26464.8|2
1727274670000|2024-09-25 14:31:10|26487.9|26467.9|26511.4|26471.4|26511.4|26475.9|26487.9|26467.9|6
1727274690000|2024-09-25 14:31:30|26505.9|26485.9|26505.9|26485.9|26505.9|26485.9|26505.9|26485.9|0
1727274700000|2024-09-25 14:31:40|26507.9|26487.9|26498.9|26478.9|26507.9|26487.9|26497.3|26477.3|6
1727274730000|2024-09-25 14:32:10|26497.3|26477.3|26492.3|26452.3|26497.3|26477.3|26484.8|26452.3|3
1727274740000|2024-09-25 14:32:20|26488.3|26448.3|26492.3|26452.3|26492.3|26459.8|26479.8|26447.3|6
1727274750000|2024-09-25 14:32:30|26484.8|26464.8|26484.8|26464.8|26484.8|26464.8|26482.3|26462.3|1
1727274760000|2024-09-25 14:32:40|||||||||1
1727274780000|2024-09-25 14:33:00|26488.3|26468.3|26491.4|26471.4|26491.4|26471.4|26487.3|26467.3|2
1727274790000|2024-09-25 14:33:10|26488.3|26468.3|26488.3|26468.3|26488.3|26468.3|26488.3|26468.3|2
1727274800000|2024-09-25 14:33:20|26486.8|26466.8|26486.8|26466.8|26486.8|26466.8|26486.8|26466.8|0
1727274810000|2024-09-25 14:33:30|26484.3|26464.3|26469.8|26449.8|26484.3|26464.3|26469.8|26449.8|1
1727274820000|2024-09-25 14:33:40|26467.3|26447.3|26464.8|26444.8|26467.3|26447.3|26464.8|26444.8|0
1727274830000|2024-09-25 14:33:50|26457.3|26437.3|26470.4|26430.4|26470.4|26437.3|26457.3|26430.4|4
1727274840000|2024-09-25 14:34:00|26467.3|26447.3|26467.3|26447.3|26467.3|26447.3|26467.3|26447.3|3
1727274850000|2024-09-25 14:34:10|26465.8|26445.8|26463.9|26443.9|26465.8|26445.8|26463.9|26443.9|1
1727274860000|2024-09-25 14:34:20|26466.9|26446.9|26473.9|26453.9|26480.4|26453.9|26466.9|26440.4|0
1727274880000|2024-09-25 14:34:40|26476.4|26456.4|26476.4|26456.4|26476.4|26456.4|26476.4|26456.4|9
1727274890000|2024-09-25 14:34:50|26490.9|26450.9|26507.9|26447.9|26507.9|26450.9|26490.9|26447.9|0
1727274900000|2024-09-25 14:35:00|26508.9|26448.9|26503.9|26483.9|26508.9|26483.9|26503.9|26448.9|0
1727274910000|2024-09-25 14:35:10|26502.9|26482.9|26502.9|26482.9|26502.9|26482.9|26502.9|26482.9|6
1727274920000|2024-09-25 14:35:20|||||||||30
1727274930000|2024-09-25 14:35:30|26503.9|26483.9|26506.4|26486.4|26506.4|26486.4|26503.9|26483.9|2
1727274940000|2024-09-25 14:35:40|26507.9|26487.9|26508.9|26488.9|26508.9|26488.9|26507.9|26487.9|1
1727274950000|2024-09-25 14:35:50|26510.4|26490.4|26519.8|26499.8|26522.3|26502.3|26510.4|26490.4|2
1727274960000|2024-09-25 14:36:00|26521.4|26501.4|26525.4|26505.4|26525.4|26505.4|26521.4|26501.4|0
1727274970000|2024-09-25 14:36:10|26527.9|26507.9|26524.8|26504.8|26528.9|26508.9|26524.8|26504.8|4
1727275000000|2024-09-25 14:36:40|26519.8|26499.8|26518.3|26498.3|26519.8|26499.8|26518.3|26498.3|4
1727275010000|2024-09-25 14:36:50|||||||||1
1727275020000|2024-09-25 14:37:00|26519.8|26499.8|26519.8|26499.8|26519.8|26499.8|26519.8|26499.8|1
1727275030000|2024-09-25 14:37:10|||||||||1
1727275040000|2024-09-25 14:37:20|26521.4|26501.4|26526.4|26506.4|26526.4|26506.4|26521.4|26501.4|2
1727275050000|2024-09-25 14:37:30|26528.9|26508.9|26529.8|26509.8|26529.8|26509.8|26528.9|26508.9|1
1727275060000|2024-09-25 14:37:40|26528.3|26508.3|26530.4|26510.4|26530.4|26510.4|26525.8|26505.8|3
1727275070000|2024-09-25 14:37:50|26532.3|26512.3|26545.4|26525.4|26545.4|26525.4|26532.3|26512.3|2
1727275090000|2024-09-25 14:38:10|26546.4|26526.4|26549.8|26529.8|26549.8|26529.8|26546.4|26526.4|0
1727275100000|2024-09-25 14:38:20|26552.3|26532.3|26556.4|26536.4|26556.4|26536.4|26552.3|26532.3|0
1727275110000|2024-09-25 14:38:30|26558.9|26538.9|26586.4|26566.4|26586.4|26566.4|26558.9|26538.9|5
1727275120000|2024-09-25 14:38:40|26588.9|26568.9|26603.9|26583.9|26612.3|26583.9|26588.9|26568.9|6
1727275130000|2024-09-25 14:38:50|26608.9|26588.9|26616.4|26596.4|26618.9|26598.9|26608.9|26588.9|24
1727275140000|2024-09-25 14:39:00|26614.8|26594.8|26609.8|26589.8|26614.8|26594.8|26609.8|26589.8|3
1727275150000|2024-09-25 14:39:10|26604.8|26584.8|26603.9|26583.9|26617.3|26588.9|26603.9|26576.4|8
1727275160000|2024-09-25 14:39:20|26605.4|26585.4|26597.3|26577.3|26606.4|26586.4|26592.3|26572.3|4
1727275170000|2024-09-25 14:39:30|26598.3|26578.3|26598.3|26578.3|26598.3|26578.3|26598.3|26578.3|0
1727275180000|2024-09-25 14:39:40|||||||||1
1727275190000|2024-09-25 14:39:50|26596.8|26576.8|26596.8|26576.8|26596.8|26576.8|26596.8|26576.8|2
1727275200000|2024-09-25 14:40:00|26595.8|26575.8|26592.3|26572.3|26595.8|26575.8|26590.8|26570.8|0
1727275210000|2024-09-25 14:40:10|26590.8|26570.8|26588.3|26568.3|26590.8|26570.8|26588.3|26568.3|1
1727275220000|2024-09-25 14:40:20|26600.8|26580.8|26610.8|26590.8|26610.8|26590.8|26600.8|26580.8|8
1727275230000|2024-09-25 14:40:30|26608.3|26588.3|26608.3|26588.3|26608.3|26588.3|26608.3|26588.3|0
1727275250000|2024-09-25 14:40:50|26605.8|26585.8|26605.8|26585.8|26605.8|26585.8|26605.8|26585.8|10
1727275260000|2024-09-25 14:41:00|26604.3|26584.3|26599.8|26579.8|26604.3|26584.3|26599.8|26579.8|0
1727275270000|2024-09-25 14:41:10|26598.8|26578.8|26613.8|26593.8|26613.8|26593.8|26598.8|26578.8|7
1727275280000|2024-09-25 14:41:20|26614.8|26594.8|26616.3|26596.3|26617.3|26597.3|26614.8|26594.8|6
1727275300000|2024-09-25 14:41:40|26609.3|26589.3|26594.8|26574.8|26609.3|26589.3|26594.8|26574.8|2
1727275310000|2024-09-25 14:41:50|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|3
1727275320000|2024-09-25 14:42:00|26600.8|26580.8|26600.8|26580.8|26600.8|26580.8|26600.8|26580.8|0
1727275340000|2024-09-25 14:42:20|26599.3|26579.3|26595.8|26575.8|26599.3|26579.3|26595.8|26575.8|0
1727275390000|2024-09-25 14:43:10|26589.8|26569.8|26589.8|26569.8|26589.8|26569.8|26589.8|26569.8|1
1727275400000|2024-09-25 14:43:20|26587.3|26567.3|26592.3|26572.3|26592.3|26572.3|26587.3|26567.3|1
1727275410000|2024-09-25 14:43:30|26593.8|26573.8|26594.8|26574.8|26594.8|26574.8|26593.8|26573.8|0
1727275420000|2024-09-25 14:43:40|26595.8|26575.8|26595.8|26575.8|26595.8|26575.8|26595.8|26575.8|0
1727275430000|2024-09-25 14:43:50|26600.8|26580.8|26621.3|26581.3|26621.3|26583.8|26600.8|26577.9|4
1727275440000|2024-09-25 14:44:00|26612.9|26592.9|26609.8|26589.8|26622.3|26592.9|26609.8|26581.3|11
1727275450000|2024-09-25 14:44:10|26608.8|26588.8|26607.3|26587.3|26608.8|26588.8|26607.3|26587.3|2
1727275460000|2024-09-25 14:44:20|26604.8|26584.8|26605.8|26585.8|26605.8|26585.8|26604.8|26584.8|20
1727275470000|2024-09-25 14:44:30|26604.8|26584.8|26603.8|26583.8|26604.8|26584.8|26603.8|26583.8|0
1727275480000|2024-09-25 14:44:40|26602.9|26582.9|26598.3|26578.3|26602.9|26582.9|26598.3|26578.3|64
1727275490000|2024-09-25 14:44:50|26593.3|26573.3|26593.3|26573.3|26594.3|26574.3|26593.3|26573.3|3
1727275500000|2024-09-25 14:45:00|26590.3|26570.3|26585.8|26565.8|26590.3|26570.3|26585.8|26565.8|28
1727275510000|2024-09-25 14:45:10|26587.3|26567.3|26588.8|26568.8|26588.8|26568.8|26584.8|26564.8|11
1727275520000|2024-09-25 14:45:20|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|1
1727275530000|2024-09-25 14:45:30|26603.8|26583.8|26604.8|26584.8|26604.8|26584.8|26603.3|26583.3|9
1727275540000|2024-09-25 14:45:40|26597.3|26577.3|26595.8|26575.8|26598.8|26578.8|26595.8|26575.8|5
1727275550000|2024-09-25 14:45:50|26592.3|26572.3|26594.8|26574.8|26594.8|26574.8|26592.3|26572.3|0
1727275570000|2024-09-25 14:46:10|26598.8|26578.8|26593.3|26573.3|26598.8|26578.8|26593.3|26573.3|3
1727275580000|2024-09-25 14:46:20|26594.8|26574.8|26596.3|26576.3|26596.3|26576.3|26594.8|26574.8|3
1727275600000|2024-09-25 14:46:40|26599.4|26579.4|26602.9|26582.9|26602.9|26582.9|26599.4|26579.4|0
1727275610000|2024-09-25 14:46:50|26616.3|26576.3|26616.3|26576.3|26616.3|26576.3|26616.3|26576.3|2
1727275620000|2024-09-25 14:47:00|26612.3|26592.3|26612.3|26592.3|26612.3|26592.3|26612.3|26592.3|0
1727275630000|2024-09-25 14:47:10|26610.8|26590.8|26605.8|26585.8|26610.8|26590.8|26605.8|26585.8|6
1727275640000|2024-09-25 14:47:20|26607.3|26587.3|26608.3|26588.3|26608.3|26588.3|26607.3|26587.3|2
1727275660000|2024-09-25 14:47:40|26612.3|26592.3|26612.3|26592.3|26612.3|26592.3|26612.3|26592.3|5
1727275670000|2024-09-25 14:47:50|26626.3|26586.3|26626.3|26586.3|26626.3|26586.3|26626.3|26586.3|4
1727275680000|2024-09-25 14:48:00|||||||||4
1727275690000|2024-09-25 14:48:10|26611.8|26591.8|26609.8|26589.8|26611.8|26591.8|26609.8|26589.8|0
1727275700000|2024-09-25 14:48:20|26608.8|26588.8|26604.8|26584.8|26608.8|26588.8|26604.8|26584.8|3
1727275710000|2024-09-25 14:48:30|26603.3|26583.3|26603.3|26583.3|26603.3|26583.3|26603.3|26583.3|0
1727275720000|2024-09-25 14:48:40|26601.8|26581.8|26601.8|26581.8|26601.8|26581.8|26601.8|26581.8|5
1727275730000|2024-09-25 14:48:50|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|1
1727275740000|2024-09-25 14:49:00|26595.8|26575.8|26595.8|26575.8|26595.8|26575.8|26595.8|26575.8|0
1727275750000|2024-09-25 14:49:10|26589.3|26569.3|26588.3|26568.3|26589.3|26569.3|26588.3|26568.3|3
1727275770000|2024-09-25 14:49:30|26587.3|26567.3|26587.3|26567.3|26587.3|26567.3|26587.3|26567.3|13
1727275790000|2024-09-25 14:49:50|26591.9|26571.9|26604.8|26584.8|26604.8|26584.8|26591.9|26571.9|2
1727275800000|2024-09-25 14:50:00|||||||||1
1727275810000|2024-09-25 14:50:10|26611.3|26591.3|26613.8|26593.8|26613.8|26593.8|26611.3|26591.3|0
1727275820000|2024-09-25 14:50:20|26614.8|26594.8|26614.8|26594.8|26614.8|26594.8|26614.8|26594.8|2
1727275830000|2024-09-25 14:50:30|26616.3|26596.3|26616.3|26596.3|26616.3|26596.3|26616.3|26596.3|2
1727275840000|2024-09-25 14:50:40|26617.9|26597.9|26616.3|26596.3|26617.9|26597.9|26616.3|26596.3|1
1727275850000|2024-09-25 14:50:50|26614.8|26594.8|26614.8|26594.8|26614.8|26594.8|26614.8|26594.8|0
1727275860000|2024-09-25 14:51:00|||||||||1
1727275870000|2024-09-25 14:51:10|26616.3|26596.3|26626.3|26606.3|26626.3|26606.3|26616.3|26596.3|4
1727275900000|2024-09-25 14:51:40|26623.3|26603.3|26623.3|26603.3|26623.3|26603.3|26619.3|26599.3|5
1727275950000|2024-09-25 14:52:30|26624.3|26604.3|26624.3|26604.3|26624.3|26604.3|26624.3|26604.3|0
1727275960000|2024-09-25 14:52:40|26626.2|26606.2|26635.4|26615.4|26635.4|26615.4|26626.2|26606.2|0
1727275970000|2024-09-25 14:52:50|26636.3|26616.3|26637.3|26617.3|26637.3|26617.3|26636.3|26616.3|0
1727275980000|2024-09-25 14:53:00|26638.8|26618.8|26648.3|26628.3|26648.3|26628.3|26638.8|26618.8|5
1727275990000|2024-09-25 14:53:10|26653.8|26633.8|26674.4|26654.4|26675.9|26655.9|26653.8|26633.8|11
1727276000000|2024-09-25 14:53:20|||||||||3
1727276010000|2024-09-25 14:53:30|26675.9|26655.9|26681.8|26661.8|26681.8|26661.8|26675.9|26655.9|1
1727276020000|2024-09-25 14:53:40|26684.8|26664.8|26690.8|26670.8|26692.3|26672.3|26684.8|26664.8|12
1727276030000|2024-09-25 14:53:50|26691.8|26671.8|26691.8|26671.8|26691.8|26671.8|26691.8|26671.8|12
1727276040000|2024-09-25 14:54:00|26697.8|26677.8|26698.8|26678.8|26701.9|26681.9|26697.8|26677.8|1
1727276050000|2024-09-25 14:54:10|26699.8|26679.8|26703.3|26683.3|26703.3|26683.3|26699.8|26679.8|3
1727276060000|2024-09-25 14:54:20|||||||||1
1727276070000|2024-09-25 14:54:30|26704.8|26684.8|26704.8|26684.8|26704.8|26684.8|26704.8|26684.8|3
1727276080000|2024-09-25 14:54:40|26705.8|26685.8|26701.8|26681.8|26705.8|26685.8|26701.8|26681.8|11
1727276090000|2024-09-25 14:54:50|26700.8|26680.8|26700.8|26680.8|26700.8|26680.8|26700.8|26680.8|0
1727276100000|2024-09-25 14:55:00|26703.3|26683.3|26705.8|26685.8|26705.8|26685.8|26703.3|26683.3|4
1727276110000|2024-09-25 14:55:10|26704.8|26684.8|26704.8|26684.8|26704.8|26684.8|26704.8|26684.8|2
1727276120000|2024-09-25 14:55:20|26707.3|26687.3|26707.3|26687.3|26707.3|26687.3|26707.3|26687.3|12
1727276130000|2024-09-25 14:55:30|26705.8|26685.8|26704.8|26684.8|26705.8|26685.8|26704.8|26684.8|0
1727276140000|2024-09-25 14:55:40|26707.3|26687.3|26707.3|26687.3|26707.3|26687.3|26707.3|26687.3|1
1727276150000|2024-09-25 14:55:50|26708.8|26688.8|26708.8|26688.8|26708.8|26688.8|26708.8|26688.8|0
1727276160000|2024-09-25 14:56:00|26709.8|26689.8|26705.8|26685.8|26709.8|26689.8|26705.8|26685.8|4
1727276170000|2024-09-25 14:56:10|26703.3|26683.3|26703.3|26683.3|26703.3|26683.3|26703.3|26683.3|15
1727276180000|2024-09-25 14:56:20|26701.8|26681.8|26698.8|26678.8|26701.8|26681.8|26697.3|26677.3|1
1727276190000|2024-09-25 14:56:30|26699.8|26679.8|26699.8|26679.8|26699.8|26679.8|26699.8|26679.8|0
1727276200000|2024-09-25 14:56:40|26698.3|26678.3|26724.3|26704.3|26736.3|26716.3|26698.3|26678.3|25
1727276210000|2024-09-25 14:56:50|26717.7|26697.7|26712.3|26692.3|26717.7|26697.7|26712.3|26692.3|4
1727276220000|2024-09-25 14:57:00|26714.8|26694.8|26716.3|26696.3|26716.3|26696.3|26714.8|26694.8|0
1727276230000|2024-09-25 14:57:10|26717.3|26697.3|26717.3|26697.3|26718.3|26698.3|26715.8|26695.8|1
1727276240000|2024-09-25 14:57:20|26718.3|26698.3|26722.3|26702.3|26724.8|26704.8|26718.3|26698.3|8
1727276250000|2024-09-25 14:57:30|26719.8|26699.8|26719.8|26699.8|26719.8|26699.8|26719.8|26699.8|2
1727276270000|2024-09-25 14:57:50|26718.3|26698.3|26718.3|26698.3|26718.3|26698.3|26718.3|26698.3|1
1727276280000|2024-09-25 14:58:00|26714.8|26694.8|26709.8|26689.8|26714.8|26694.8|26709.8|26689.8|1
1727276290000|2024-09-25 14:58:10|26708.8|26688.8|26689.8|26669.8|26708.8|26688.8|26689.8|26663.3|3
1727276300000|2024-09-25 14:58:20|26692.3|26672.3|26702.3|26682.3|26702.3|26682.3|26690.8|26662.3|1
1727276310000|2024-09-25 14:58:30|26700.8|26680.8|26702.3|26682.3|26702.3|26682.3|26700.8|26680.8|0
1727276320000|2024-09-25 14:58:40|26705.3|26685.3|26707.3|26687.3|26707.3|26687.3|26705.3|26685.3|2
1727276330000|2024-09-25 14:58:50|26708.8|26688.8|26712.3|26692.3|26712.3|26692.3|26708.8|26688.8|0
1727276340000|2024-09-25 14:59:00|26713.8|26693.8|26717.3|26697.3|26717.3|26697.3|26713.8|26693.8|2
1727276350000|2024-09-25 14:59:10|26719.8|26699.8|26731.3|26691.3|26731.3|26699.8|26719.8|26691.3|1
1727276400000|2024-09-25 15:00:00|26727.3|26707.3|26727.3|26707.3|26727.3|26707.3|26727.3|26707.3|7
1727276410000|2024-09-25 15:00:10|26741.3|26701.3|26746.3|26706.3|26746.3|26706.3|26741.3|26701.3|15
1727276420000|2024-09-25 15:00:20|26731.3|26711.3|26722.3|26702.3|26737.3|26711.3|26722.3|26697.3|2
1727276430000|2024-09-25 15:00:30|26718.8|26698.8|26718.8|26698.8|26718.8|26698.8|26718.8|26698.8|0
1727276440000|2024-09-25 15:00:40|||||||||2
1727276450000|2024-09-25 15:00:50|26716.3|26696.3|26716.3|26696.3|26718.8|26698.8|26716.3|26696.3|1
1727276460000|2024-09-25 15:01:00|26718.8|26698.8|26728.8|26708.8|26728.8|26708.8|26718.8|26698.8|5
1727276470000|2024-09-25 15:01:10|26730.8|26710.8|26730.8|26710.8|26730.8|26710.8|26730.8|26710.8|0
1727276480000|2024-09-25 15:01:20|26732.3|26712.3|26736.3|26716.3|26736.3|26716.3|26732.3|26712.3|0
1727276490000|2024-09-25 15:01:30|||||||||6
1727276500000|2024-09-25 15:01:40|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|1
1727276510000|2024-09-25 15:01:50|26742.3|26702.3|26733.8|26713.8|26742.3|26713.8|26732.8|26702.3|0
1727276530000|2024-09-25 15:02:10|26735.3|26715.3|26740.3|26720.3|26740.3|26720.3|26735.3|26715.3|3
1727276540000|2024-09-25 15:02:20|26742.3|26722.3|26754.8|26734.8|26754.8|26734.8|26742.3|26722.3|1
1727276550000|2024-09-25 15:02:30|26762.3|26742.3|26771.3|26751.3|26772.8|26752.8|26762.3|26742.3|5
1727276560000|2024-09-25 15:02:40|26776.3|26756.3|26778.8|26758.8|26778.8|26758.8|26776.3|26756.3|20
1727276570000|2024-09-25 15:02:50|26779.8|26759.8|26786.3|26766.3|26786.3|26766.3|26779.8|26759.8|4
1727276580000|2024-09-25 15:03:00|26791.9|26771.9|26797.8|26777.8|26797.8|26777.8|26791.9|26771.9|42
1727276590000|2024-09-25 15:03:10|26798.8|26778.8|26798.8|26778.8|26798.8|26778.8|26798.8|26778.8|0
1727276600000|2024-09-25 15:03:20|26799.8|26779.8|26798.8|26778.8|26799.8|26779.8|26797.8|26777.8|10
1727276610000|2024-09-25 15:03:30|||||||||2
1727276620000|2024-09-25 15:03:40|26799.8|26779.8|26806.9|26786.9|26806.9|26786.9|26799.8|26779.8|16
1727276630000|2024-09-25 15:03:50|26809.8|26789.8|26801.3|26781.3|26809.8|26789.8|26800.8|26780.8|8
1727276640000|2024-09-25 15:04:00|26797.3|26777.3|26802.3|26762.3|26802.3|26777.3|26797.3|26762.3|5
1727276650000|2024-09-25 15:04:10|26792.3|26772.3|26794.8|26774.8|26794.8|26774.8|26792.3|26772.3|3
1727276660000|2024-09-25 15:04:20|26799.4|26779.4|26804.8|26784.8|26807.3|26787.3|26799.4|26779.4|6
1727276670000|2024-09-25 15:04:30|26805.8|26785.8|26819.8|26799.8|26824.4|26799.8|26805.8|26784.4|45
1727276680000|2024-09-25 15:04:40|26823.8|26803.8|26823.8|26803.8|26828.8|26808.8|26823.8|26803.8|4
1727276690000|2024-09-25 15:04:50|26824.8|26804.8|26840.3|26820.3|26840.3|26820.3|26822.3|26802.3|9
1727276700000|2024-09-25 15:05:00|26841.8|26821.8|26846.8|26826.8|26846.8|26826.8|26841.8|26821.8|6
1727276710000|2024-09-25 15:05:10|26848.8|26828.8|26836.3|26816.3|26851.3|26831.3|26836.3|26816.3|16
1727276720000|2024-09-25 15:05:20|26834.8|26814.8|26834.8|26814.8|26834.8|26814.8|26834.8|26814.8|0
1727276740000|2024-09-25 15:05:40|26833.8|26813.8|26832.3|26812.3|26833.8|26813.8|26832.3|26812.3|3
1727276750000|2024-09-25 15:05:50|26834.8|26814.8|26835.8|26815.8|26844.8|26824.8|26834.8|26814.8|7
1727276760000|2024-09-25 15:06:00|26834.8|26814.8|26812.7|26792.7|26834.8|26814.8|26812.7|26787.3|5
1727276770000|2024-09-25 15:06:10|26808.3|26788.3|26809.8|26789.8|26812.3|26792.3|26807.3|26787.3|3
1727276780000|2024-09-25 15:06:20|26811.3|26791.3|26817.3|26797.3|26817.3|26797.3|26811.3|26791.3|0
1727276790000|2024-09-25 15:06:30|26819.8|26799.8|26819.8|26799.8|26822.3|26802.3|26819.8|26799.8|0
1727276800000|2024-09-25 15:06:40|26811.7|26791.7|26811.7|26791.7|26811.7|26791.7|26811.7|26791.7|7
1727276810000|2024-09-25 15:06:50|26813.3|26793.3|26812.3|26792.3|26813.3|26793.3|26812.3|26792.3|3
1727276820000|2024-09-25 15:07:00|26815.8|26795.8|26829.8|26809.8|26829.8|26809.8|26815.8|26795.8|4
1727276830000|2024-09-25 15:07:10|||||||||2
1727276840000|2024-09-25 15:07:20|26828.8|26808.8|26829.8|26809.8|26829.8|26809.8|26828.8|26808.8|0
1727276850000|2024-09-25 15:07:30|26828.3|26808.3|26828.3|26808.3|26828.3|26808.3|26828.3|26808.3|2
1727276860000|2024-09-25 15:07:40|26826.3|26806.3|26811.3|26791.3|26826.3|26806.3|26811.3|26791.3|2
1727276870000|2024-09-25 15:07:50|26808.8|26788.8|26808.8|26788.8|26808.8|26788.8|26808.8|26788.8|0
1727276880000|2024-09-25 15:08:00|26807.3|26787.3|26812.3|26772.3|26812.3|26787.3|26803.8|26772.3|1
1727276890000|2024-09-25 15:08:10|26803.8|26783.8|26807.3|26787.3|26807.3|26787.3|26803.8|26783.8|2
1727276900000|2024-09-25 15:08:20|26810.3|26790.3|26814.8|26794.8|26814.8|26794.8|26806.3|26786.3|14
1727276910000|2024-09-25 15:08:30|26816.3|26796.3|26835.3|26795.3|26835.3|26803.8|26816.3|26795.3|4
1727276920000|2024-09-25 15:08:40|26837.3|26797.3|26833.8|26813.8|26837.3|26813.8|26830.3|26797.3|5
1727276930000|2024-09-25 15:08:50|26832.3|26812.3|26830.3|26810.3|26832.3|26812.3|26826.3|26806.3|13
1727276940000|2024-09-25 15:09:00|26831.3|26811.3|26836.3|26816.3|26836.3|26816.3|26831.3|26811.3|1
1727276950000|2024-09-25 15:09:10|26837.8|26817.8|26817.3|26797.3|26838.8|26818.8|26817.3|26797.3|12
1727276960000|2024-09-25 15:09:20|||||||||1
1727276970000|2024-09-25 15:09:30|26812.3|26792.3|26812.3|26792.3|26812.3|26792.3|26812.3|26792.3|2
1727276980000|2024-09-25 15:09:40|26810.8|26790.8|26810.8|26790.8|26810.8|26790.8|26810.8|26790.8|2
1727277000000|2024-09-25 15:10:00|26808.3|26788.3|26807.3|26787.3|26808.3|26788.3|26807.3|26787.3|1
1727277010000|2024-09-25 15:10:10|26798.3|26778.3|26798.3|26778.3|26798.3|26778.3|26798.3|26778.3|1
1727277020000|2024-09-25 15:10:20|26797.3|26777.3|26807.8|26787.8|26807.8|26787.8|26797.3|26777.3|3
1727277030000|2024-09-25 15:10:30|26810.3|26790.3|26814.8|26794.8|26814.8|26794.8|26810.3|26790.3|6
1727277040000|2024-09-25 15:10:40|26816.3|26796.3|26817.3|26797.3|26817.3|26797.3|26816.3|26796.3|16
1727277050000|2024-09-25 15:10:50|26826.3|26806.3|26826.3|26806.3|26826.3|26806.3|26826.3|26806.3|0
1727277060000|2024-09-25 15:11:00|26828.8|26808.8|26826.3|26806.3|26828.8|26808.8|26826.3|26806.3|6
1727277070000|2024-09-25 15:11:10|26831.3|26791.3|26814.8|26794.8|26831.3|26795.8|26814.8|26791.3|1
1727277080000|2024-09-25 15:11:20|26817.3|26797.3|26813.3|26793.3|26817.3|26797.3|26813.3|26793.3|0
1727277090000|2024-09-25 15:11:30|26812.3|26792.3|26812.3|26792.3|26812.3|26792.3|26812.3|26792.3|0
1727277100000|2024-09-25 15:11:40|26811.3|26791.3|26798.3|26758.3|26811.3|26791.3|26789.8|26758.3|4
1727277110000|2024-09-25 15:11:50|26785.8|26765.8|26785.8|26765.8|26785.8|26765.8|26785.8|26765.8|10
1727277120000|2024-09-25 15:12:00|26782.3|26762.3|26782.3|26762.3|26782.3|26762.3|26782.3|26762.3|0
1727277130000|2024-09-25 15:12:10|26780.8|26760.8|26784.8|26764.8|26784.8|26764.8|26779.8|26759.8|12
1727277140000|2024-09-25 15:12:20|26786.3|26766.3|26784.8|26764.8|26786.3|26766.3|26784.8|26764.8|0
1727277150000|2024-09-25 15:12:30|||||||||1
1727277160000|2024-09-25 15:12:40|26783.8|26763.8|26778.8|26758.8|26783.8|26763.8|26777.3|26757.3|6
1727277170000|2024-09-25 15:12:50|26779.8|26759.8|26779.8|26759.8|26779.8|26759.8|26779.8|26759.8|0
1727277180000|2024-09-25 15:13:00|26778.3|26758.3|26778.3|26758.3|26778.3|26758.3|26778.3|26758.3|0
1727277190000|2024-09-25 15:13:10|26776.7|26756.7|26768.8|26748.8|26782.3|26756.7|26768.8|26737.3|9
1727277200000|2024-09-25 15:13:20|26770.3|26750.3|26769.8|26749.8|26771.3|26751.3|26769.8|26749.8|6
1727277210000|2024-09-25 15:13:30|26771.3|26751.3|26776.3|26756.3|26776.3|26756.3|26771.3|26751.3|2
1727277230000|2024-09-25 15:13:50|26777.8|26757.8|26778.8|26758.8|26778.8|26758.8|26777.8|26757.8|0
1727277240000|2024-09-25 15:14:00|||||||||13
1727277250000|2024-09-25 15:14:10|26777.3|26757.3|26776.3|26756.3|26777.3|26757.3|26776.3|26756.3|2
1727277260000|2024-09-25 15:14:20|26777.8|26757.8|26784.3|26764.3|26786.8|26766.8|26776.3|26756.3|47
1727277270000|2024-09-25 15:14:30|26785.3|26765.3|26787.8|26767.8|26787.8|26767.8|26785.3|26765.3|0
1727277280000|2024-09-25 15:14:40|26786.3|26766.3|26782.8|26762.8|26786.3|26766.3|26782.8|26762.8|1
1727277290000|2024-09-25 15:14:50|||||||||1
1727277300000|2024-09-25 15:15:00|26783.8|26763.8|26786.8|26766.8|26786.8|26766.8|26783.8|26763.8|2
1727277310000|2024-09-25 15:15:10|26783.8|26763.8|26780.3|26760.3|26783.8|26763.8|26780.3|26760.3|3
1727277320000|2024-09-25 15:15:20|26784.3|26764.3|26781.8|26761.8|26784.3|26764.3|26781.8|26761.8|10
1727277330000|2024-09-25 15:15:30|26782.8|26762.8|26777.8|26757.8|26782.8|26762.8|26777.8|26757.8|2
1727277340000|2024-09-25 15:15:40|26779.3|26759.3|26790.9|26770.9|26790.9|26770.9|26779.3|26759.3|12
1727277350000|2024-09-25 15:15:50|26793.4|26773.4|26793.4|26773.4|26793.4|26773.4|26793.4|26773.4|3
1727277360000|2024-09-25 15:16:00|26795.9|26775.9|26796.8|26776.8|26796.8|26776.8|26795.9|26775.9|2
1727277370000|2024-09-25 15:16:10|26797.8|26777.8|26808.4|26788.4|26809.3|26789.3|26797.8|26777.8|9
1727277380000|2024-09-25 15:16:20|26809.3|26789.3|26827.4|26787.4|26827.4|26794.3|26809.3|26787.4|5
1727277390000|2024-09-25 15:16:30|26829.3|26789.3|26829.3|26789.3|26829.3|26789.3|26829.3|26789.3|1
1727277400000|2024-09-25 15:16:40|26830.3|26790.3|26830.3|26790.3|26830.3|26790.3|26830.3|26790.3|3
1727277410000|2024-09-25 15:16:50|26829.3|26789.3|26830.3|26790.3|26830.3|26790.3|26829.3|26789.3|1
1727277420000|2024-09-25 15:17:00|26829.3|26789.3|26831.8|26791.8|26831.8|26791.8|26829.3|26789.3|2
1727277440000|2024-09-25 15:17:20|26829.3|26789.3|26829.3|26789.3|26829.3|26789.3|26829.3|26789.3|12
1727277450000|2024-09-25 15:17:30|||||||||1
1727277460000|2024-09-25 15:17:40|26827.8|26807.8|26831.8|26811.8|26831.8|26811.8|26827.8|26807.8|7
1727277470000|2024-09-25 15:17:50|26830.3|26810.3|26830.3|26810.3|26831.8|26811.8|26827.8|26807.8|8
1727277480000|2024-09-25 15:18:00|26829.3|26809.3|26829.3|26809.3|26829.3|26809.3|26829.3|26809.3|15
1727277490000|2024-09-25 15:18:10|26830.3|26810.3|26827.8|26807.8|26830.3|26810.3|26827.8|26807.8|2
1727277500000|2024-09-25 15:18:20|26833.3|26813.3|26835.8|26815.8|26835.8|26815.8|26833.3|26813.3|2
1727277510000|2024-09-25 15:18:30|26836.8|26816.8|26840.3|26820.3|26840.3|26820.3|26836.8|26816.8|7
1727277530000|2024-09-25 15:18:50|26838.8|26818.8|26836.3|26816.3|26838.8|26818.8|26836.3|26816.3|3
1727277540000|2024-09-25 15:19:00|26834.8|26814.8|26832.8|26812.8|26834.8|26814.8|26832.8|26812.8|4
1727277550000|2024-09-25 15:19:10|26834.3|26814.3|26849.3|26829.3|26851.8|26831.8|26834.3|26814.3|8
1727277560000|2024-09-25 15:19:20|26846.8|26826.8|26846.8|26826.8|26846.8|26826.8|26846.8|26826.8|3
1727277570000|2024-09-25 15:19:30|26844.3|26824.3|26841.8|26821.8|26844.3|26824.3|26841.8|26821.8|6
1727277580000|2024-09-25 15:19:40|26836.8|26816.8|26838.3|26818.3|26838.3|26818.3|26836.8|26816.8|163
1727277590000|2024-09-25 15:19:50|||||||||1
1727277600000|2024-09-25 15:20:00|26837.4|26817.4|26840.8|26820.8|26840.8|26820.8|26837.4|26817.4|0
1727277610000|2024-09-25 15:20:10|26842.4|26822.4|26841.4|26821.4|26842.4|26822.4|26841.4|26821.4|3
1727277620000|2024-09-25 15:20:20|26838.9|26818.9|26769.8|26749.8|26838.9|26818.9|26769.8|26749.8|64
1727277630000|2024-09-25 15:20:30|26771.3|26751.3|26771.8|26751.8|26771.8|26751.8|26770.3|26750.3|3
1727277640000|2024-09-25 15:20:40|26776.4|26756.4|26785.3|26765.3|26786.8|26766.8|26776.4|26756.4|1
1727277650000|2024-09-25 15:20:50|26786.8|26766.8|26790.3|26770.3|26790.3|26770.3|26786.8|26766.8|1
1727277660000|2024-09-25 15:21:00|26793.3|26773.3|26795.3|26775.3|26795.3|26775.3|26793.3|26773.3|2
1727277670000|2024-09-25 15:21:10|26796.8|26776.8|26797.8|26777.8|26797.8|26777.8|26796.8|26776.8|0
1727277680000|2024-09-25 15:21:20|26795.3|26775.3|26795.3|26775.3|26795.3|26775.3|26795.3|26775.3|6
1727277710000|2024-09-25 15:21:50|26797.8|26777.8|26800.3|26780.3|26800.3|26780.3|26797.8|26777.8|12
1727277720000|2024-09-25 15:22:00|26808.3|26788.3|26816.8|26796.8|26816.8|26796.8|26808.3|26788.3|1
1727277730000|2024-09-25 15:22:10|26819.3|26799.3|26819.3|26799.3|26819.3|26799.3|26819.3|26799.3|1
1727277770000|2024-09-25 15:22:50|26817.8|26797.8|26822.8|26802.8|26822.8|26802.8|26817.8|26797.8|4
1727277780000|2024-09-25 15:23:00|26824.3|26804.3|26829.3|26809.3|26832.8|26812.8|26824.3|26804.3|7
1727277790000|2024-09-25 15:23:10|26836.3|26796.3|26825.3|26805.3|26836.3|26806.8|26825.3|26796.3|1
1727277800000|2024-09-25 15:23:20|26826.8|26806.8|26832.8|26812.8|26832.8|26812.8|26826.8|26806.8|2
1727277810000|2024-09-25 15:23:30|26830.3|26810.3|26828.8|26808.8|26830.3|26810.3|26828.8|26808.8|1
1727277820000|2024-09-25 15:23:40|26836.3|26796.3|26805.3|26785.3|26836.3|26798.8|26803.8|26783.8|5
1727277830000|2024-09-25 15:23:50|26803.8|26783.8|26820.3|26780.3|26820.3|26787.8|26802.8|26780.3|2
1727277840000|2024-09-25 15:24:00|26815.3|26795.3|26826.8|26806.8|26826.8|26806.8|26815.3|26795.3|0
1727277850000|2024-09-25 15:24:10|26838.3|26798.3|26832.8|26812.8|26838.3|26812.8|26829.9|26798.3|0
1727277870000|2024-09-25 15:24:30|26835.3|26815.3|26837.8|26817.8|26837.8|26817.8|26835.3|26815.3|1
1727277900000|2024-09-25 15:25:00|26835.3|26815.3|26827.3|26807.3|26835.3|26815.3|26827.3|26807.3|3
1727277910000|2024-09-25 15:25:10|26825.3|26805.3|26828.8|26808.8|26828.8|26808.8|26825.3|26805.3|1
1727277920000|2024-09-25 15:25:20|26827.8|26807.8|26830.3|26810.3|26830.3|26810.3|26827.8|26807.8|0
1727277930000|2024-09-25 15:25:30|26831.8|26811.8|26843.8|26823.8|26844.3|26824.3|26831.8|26811.8|9
1727277940000|2024-09-25 15:25:40|26841.3|26821.3|26841.8|26821.8|26841.8|26821.8|26838.8|26818.8|10
1727277950000|2024-09-25 15:25:50|26840.3|26820.3|26842.8|26822.8|26842.8|26822.8|26840.3|26820.3|0
1727277960000|2024-09-25 15:26:00|26840.3|26820.3|26840.3|26820.3|26840.3|26820.3|26840.3|26820.3|4
1727277980000|2024-09-25 15:26:20|26841.8|26821.8|26844.3|26824.3|26844.3|26824.3|26841.8|26821.8|4
1727277990000|2024-09-25 15:26:30|26841.8|26821.8|26831.8|26811.8|26841.8|26821.8|26831.8|26811.8|7
1727278010000|2024-09-25 15:26:50|26830.3|26810.3|26830.3|26810.3|26830.3|26810.3|26830.3|26810.3|3
1727278020000|2024-09-25 15:27:00|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|12
1727278030000|2024-09-25 15:27:10|26834.9|26814.9|26838.3|26818.3|26838.3|26818.3|26834.9|26814.9|3
1727278040000|2024-09-25 15:27:20|26842.8|26822.8|26850.3|26830.3|26850.3|26830.3|26842.8|26822.8|2
1727278060000|2024-09-25 15:27:40|26845.3|26825.3|26841.8|26821.8|26845.3|26825.3|26841.8|26821.8|1
1727278070000|2024-09-25 15:27:50|26848.3|26808.3|26841.8|26821.8|26849.3|26821.8|26839.9|26808.3|0
1727278080000|2024-09-25 15:28:00|26843.3|26823.3|26845.3|26825.3|26845.3|26825.3|26843.3|26823.3|3
1727278090000|2024-09-25 15:28:10|26847.8|26827.8|26845.3|26825.3|26847.8|26827.8|26845.3|26825.3|3
1727278100000|2024-09-25 15:28:20|26846.8|26826.8|26850.3|26790.3|26850.3|26826.8|26841.8|26790.3|17
1727278110000|2024-09-25 15:28:30|26849.3|26789.3|26816.8|26796.8|26849.3|26804.7|26816.8|26789.3|2
1727278120000|2024-09-25 15:28:40|||||||||1
1727278130000|2024-09-25 15:28:50|||||||||8
1727278140000|2024-09-25 15:29:00|26815.3|26795.3|26815.3|26795.3|26815.3|26795.3|26815.3|26795.3|0
1727278160000|2024-09-25 15:29:20|26818.8|26798.8|26815.3|26795.3|26818.8|26798.8|26815.3|26795.3|0
1727278200000|2024-09-25 15:30:00|26816.8|26796.8|26828.3|26808.3|26828.3|26808.3|26816.8|26796.8|7
1727278210000|2024-09-25 15:30:10|26829.3|26809.3|26831.8|26811.8|26831.8|26811.8|26829.3|26809.3|0
1727278220000|2024-09-25 15:30:20|26829.3|26809.3|26826.8|26806.8|26829.3|26809.3|26826.8|26806.8|1
1727278230000|2024-09-25 15:30:30|26827.8|26807.8|26827.8|26807.8|26827.8|26807.8|26827.8|26807.8|0
1727278240000|2024-09-25 15:30:40|26829.3|26809.3|26842.8|26822.8|26842.8|26822.8|26829.3|26809.3|5
1727278250000|2024-09-25 15:30:50|26843.8|26823.8|26849.3|26829.3|26849.3|26829.3|26843.8|26823.8|20
1727278260000|2024-09-25 15:31:00|26850.3|26830.3|26877.3|26857.3|26877.3|26857.3|26850.3|26830.3|88
1727278270000|2024-09-25 15:31:10|26882.9|26862.9|26889.8|26869.8|26890.4|26870.4|26882.9|26862.9|9
1727278280000|2024-09-25 15:31:20|26887.3|26867.3|26874.3|26854.3|26887.3|26867.3|26874.3|26854.3|8
1727278290000|2024-09-25 15:31:30|26871.3|26851.3|26873.3|26813.3|26873.3|26851.3|26865.8|26813.3|19
1727278300000|2024-09-25 15:31:40|26847.2|26827.2|26846.3|26826.3|26847.2|26827.2|26839.3|26819.3|17
1727278310000|2024-09-25 15:31:50|26847.8|26827.8|26850.3|26830.3|26850.3|26830.3|26847.8|26827.8|7
1727278320000|2024-09-25 15:32:00|26854.3|26834.3|26855.3|26835.3|26856.8|26836.8|26853.3|26833.3|15
1727278330000|2024-09-25 15:32:10|26856.8|26836.8|26863.3|26843.3|26863.3|26843.3|26856.8|26836.8|0
1727278340000|2024-09-25 15:32:20|26865.8|26845.8|26874.8|26854.8|26874.8|26854.8|26865.8|26845.8|3
1727278350000|2024-09-25 15:32:30|26877.3|26857.3|26873.3|26853.3|26877.3|26857.3|26870.8|26850.8|20
1727278360000|2024-09-25 15:32:40|||||||||1
1727278370000|2024-09-25 15:32:50|26874.8|26854.8|26876.8|26856.8|26876.8|26856.8|26874.8|26854.8|1
1727278390000|2024-09-25 15:33:10|26879.8|26859.8|26881.8|26861.8|26881.8|26861.8|26879.8|26859.8|9
1727278400000|2024-09-25 15:33:20|26879.3|26859.3|26875.3|26855.3|26879.3|26859.3|26875.3|26855.3|5
1727278410000|2024-09-25 15:33:30|26874.3|26854.3|26868.3|26848.3|26874.3|26854.3|26868.3|26848.3|9
1727278430000|2024-09-25 15:33:50|26869.8|26849.8|26869.3|26849.3|26869.8|26849.8|26869.3|26849.3|0
1727278440000|2024-09-25 15:34:00|26870.8|26850.8|26882.3|26862.3|26882.3|26862.3|26870.8|26850.8|3
1727278450000|2024-09-25 15:34:10|26888.3|26868.3|26890.8|26870.8|26890.8|26870.8|26888.3|26868.3|1
1727278460000|2024-09-25 15:34:20|26893.9|26873.9|26891.8|26871.8|26894.8|26874.8|26891.8|26871.8|3
1727278470000|2024-09-25 15:34:30|26890.3|26870.3|26889.3|26869.3|26890.3|26870.3|26889.3|26869.3|0
1727278490000|2024-09-25 15:34:50|26888.3|26868.3|26888.3|26868.3|26888.3|26868.3|26888.3|26868.3|1
1727278500000|2024-09-25 15:35:00|26889.8|26869.8|26890.8|26870.8|26890.8|26870.8|26889.8|26869.8|6
1727278510000|2024-09-25 15:35:10|26889.3|26869.3|26883.3|26863.3|26889.3|26869.3|26883.3|26863.3|3
1727278520000|2024-09-25 15:35:20|26880.8|26860.8|26882.3|26862.3|26882.3|26862.3|26880.8|26860.8|7
1727278540000|2024-09-25 15:35:40|26883.9|26863.9|26880.8|26860.8|26884.8|26864.8|26880.8|26860.8|3
1727278550000|2024-09-25 15:35:50|26879.3|26859.3|26873.3|26853.3|26879.3|26859.3|26873.3|26853.3|3
1727278560000|2024-09-25 15:36:00|26871.4|26851.4|26871.4|26851.4|26871.4|26851.4|26871.4|26851.4|0
1727278570000|2024-09-25 15:36:10|26872.3|26852.3|26882.3|26862.3|26882.3|26862.3|26872.3|26852.3|4
1727278580000|2024-09-25 15:36:20|26885.4|26865.4|26891.8|26871.8|26891.8|26871.8|26885.4|26865.4|9
1727278590000|2024-09-25 15:36:30|26890.8|26870.8|26888.3|26868.3|26891.8|26871.8|26888.3|26868.3|2
1727278600000|2024-09-25 15:36:40|26891.4|26871.4|26892.3|26872.3|26892.3|26872.3|26891.4|26871.4|15
1727278610000|2024-09-25 15:36:50|26894.8|26874.8|26894.8|26874.8|26894.8|26874.8|26894.8|26874.8|5
1727278620000|2024-09-25 15:37:00|26896.8|26876.8|26899.3|26879.3|26899.3|26879.3|26895.8|26875.8|2
1727278640000|2024-09-25 15:37:20|26900.8|26880.8|26901.8|26881.8|26901.8|26881.8|26900.8|26880.8|18
1727278660000|2024-09-25 15:37:40|26898.8|26878.8|26883.3|26863.3|26898.8|26878.8|26883.3|26863.3|10
1727278670000|2024-09-25 15:37:50|26881.8|26861.8|26888.3|26868.3|26888.3|26868.3|26878.3|26858.3|4
1727278680000|2024-09-25 15:38:00|26891.4|26871.4|26894.8|26874.8|26894.8|26874.8|26891.4|26871.4|5
1727278690000|2024-09-25 15:38:10|26898.3|26878.3|26898.3|26878.3|26898.3|26878.3|26897.3|26877.3|1
1727278700000|2024-09-25 15:38:20|26903.3|26883.3|26905.8|26885.8|26908.3|26888.3|26903.3|26883.3|17
1727278710000|2024-09-25 15:38:30|||||||||2
1727278720000|2024-09-25 15:38:40|26903.3|26883.3|26899.3|26859.3|26903.3|26883.3|26891.8|26859.3|3
1727278730000|2024-09-25 15:38:50|26886.3|26866.3|26881.8|26861.8|26886.3|26866.3|26881.8|26861.8|0
1727278740000|2024-09-25 15:39:00|26879.8|26859.8|26854.3|26834.3|26879.8|26859.8|26854.3|26834.3|3
1727278750000|2024-09-25 15:39:10|26848.3|26828.3|26843.3|26823.3|26848.3|26828.3|26843.3|26823.3|4
1727278760000|2024-09-25 15:39:20|26840.8|26820.8|26843.3|26823.3|26843.3|26823.3|26840.8|26820.8|2
1727278770000|2024-09-25 15:39:30|26842.3|26822.3|26833.3|26813.3|26842.3|26822.3|26833.3|26813.3|4
1727278780000|2024-09-25 15:39:40|26834.3|26814.3|26842.3|26822.3|26842.3|26822.3|26834.3|26814.3|7
1727278790000|2024-09-25 15:39:50|26840.8|26820.8|26833.3|26813.3|26840.8|26820.8|26833.3|26813.3|5
1727278800000|2024-09-25 15:40:00|26832.3|26812.3|26832.3|26812.3|26832.3|26812.3|26832.3|26812.3|1
1727278810000|2024-09-25 15:40:10|26833.3|26813.3|26836.3|26816.3|26836.3|26816.3|26833.3|26813.3|3
1727278820000|2024-09-25 15:40:20|26837.3|26817.3|26840.8|26820.8|26840.8|26820.8|26837.3|26817.3|4
1727278830000|2024-09-25 15:40:30|26842.3|26822.3|26849.8|26829.8|26849.8|26829.8|26842.3|26822.3|3
1727278840000|2024-09-25 15:40:40|26851.3|26831.3|26849.8|26829.8|26852.3|26832.3|26849.8|26829.8|4
1727278860000|2024-09-25 15:41:00|26848.3|26828.3|26839.8|26819.8|26848.3|26828.3|26839.8|26819.8|4
1727278870000|2024-09-25 15:41:10|26836.8|26816.8|26834.8|26814.8|26836.8|26816.8|26834.8|26814.8|1
1727278890000|2024-09-25 15:41:30|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|4
1727278900000|2024-09-25 15:41:40|26830.8|26810.8|26832.3|26812.3|26833.8|26813.8|26829.8|26809.8|4
1727278910000|2024-09-25 15:41:50|||||||||2
1727278920000|2024-09-25 15:42:00|26834.8|26814.8|26834.8|26814.8|26834.8|26814.8|26834.8|26814.8|0
1727278930000|2024-09-25 15:42:10|26830.8|26810.8|26832.3|26812.3|26834.8|26814.8|26830.8|26810.8|5
1727278950000|2024-09-25 15:42:30|26834.8|26814.8|26834.8|26814.8|26834.8|26814.8|26834.8|26814.8|2
1727278960000|2024-09-25 15:42:40|26835.8|26815.8|26840.8|26820.8|26840.8|26820.8|26835.8|26815.8|6
1727278970000|2024-09-25 15:42:50|26843.3|26823.3|26850.8|26830.8|26850.8|26830.8|26843.3|26823.3|7
1727278980000|2024-09-25 15:43:00|26852.3|26832.3|26859.8|26839.8|26860.4|26840.4|26852.3|26832.3|8
1727278990000|2024-09-25 15:43:10|26855.3|26835.3|26847.3|26827.3|26855.3|26835.3|26847.3|26827.3|0
1727279000000|2024-09-25 15:43:20|26845.8|26825.8|26845.8|26825.8|26845.8|26825.8|26845.8|26825.8|1
1727279010000|2024-09-25 15:43:30|26848.3|26828.3|26852.3|26832.3|26852.3|26832.3|26848.3|26828.3|4
1727279020000|2024-09-25 15:43:40|26853.8|26833.8|26861.3|26841.3|26861.3|26841.3|26853.8|26833.8|2
1727279030000|2024-09-25 15:43:50|26857.3|26837.3|26855.8|26835.8|26857.3|26837.3|26855.8|26835.8|0
1727279040000|2024-09-25 15:44:00|26854.8|26834.8|26849.8|26829.8|26856.3|26836.3|26849.8|26829.8|2
1727279050000|2024-09-25 15:44:10|26847.3|26827.3|26847.3|26827.3|26847.3|26827.3|26847.3|26827.3|3
1727279060000|2024-09-25 15:44:20|26852.3|26812.3|26850.4|26810.4|26852.3|26812.3|26850.4|26810.4|0
1727279070000|2024-09-25 15:44:30|26832.3|26812.3|26830.8|26810.8|26832.3|26812.3|26830.8|26810.8|2
1727279080000|2024-09-25 15:44:40|26832.3|26812.3|26834.8|26814.8|26834.8|26814.8|26832.3|26812.3|0
1727279090000|2024-09-25 15:44:50|26833.3|26813.3|26829.8|26809.8|26833.3|26813.3|26829.8|26809.8|10
1727279100000|2024-09-25 15:45:00|26819.8|26799.8|26819.8|26799.8|26819.8|26799.8|26817.3|26797.3|4
1727279110000|2024-09-25 15:45:10|26820.8|26800.8|26823.3|26803.3|26823.3|26803.3|26820.8|26800.8|1
1727279120000|2024-09-25 15:45:20|||||||||2
1727279130000|2024-09-25 15:45:30|26822.3|26802.3|26827.3|26807.3|26827.3|26807.3|26822.3|26802.3|2
1727279140000|2024-09-25 15:45:40|26824.8|26804.8|26824.8|26804.8|26824.8|26804.8|26823.3|26803.3|2
1727279150000|2024-09-25 15:45:50|26825.8|26805.8|26822.3|26802.3|26825.8|26805.8|26822.3|26802.3|4
1727279160000|2024-09-25 15:46:00|26819.8|26799.8|26789.8|26769.8|26819.8|26799.8|26789.8|26769.8|6
1727279170000|2024-09-25 15:46:10|26787.3|26767.3|26784.8|26764.8|26787.3|26767.3|26784.8|26764.8|6
1727279180000|2024-09-25 15:46:20|26787.3|26767.3|26783.3|26763.3|26787.3|26767.3|26783.3|26763.3|4
1727279190000|2024-09-25 15:46:30|26782.3|26762.3|26784.8|26764.8|26784.8|26764.8|26782.3|26762.3|2
1727279200000|2024-09-25 15:46:40|26786.3|26766.3|26787.3|26767.3|26787.3|26767.3|26786.3|26766.3|4
1727279210000|2024-09-25 15:46:50|26784.8|26764.8|26787.3|26767.3|26787.3|26767.3|26784.8|26764.8|4
1727279220000|2024-09-25 15:47:00|26788.3|26768.3|26788.3|26768.3|26790.8|26770.8|26788.3|26768.3|1
1727279230000|2024-09-25 15:47:10|26786.8|26766.8|26786.8|26766.8|26786.8|26766.8|26786.8|26766.8|3
1727279240000|2024-09-25 15:47:20|||||||||1
1727279250000|2024-09-25 15:47:30|26783.3|26763.3|26783.3|26763.3|26783.3|26763.3|26783.3|26763.3|17
1727279260000|2024-09-25 15:47:40|26781.8|26761.8|26768.3|26748.3|26781.8|26761.8|26768.3|26748.3|17
1727279270000|2024-09-25 15:47:50|26766.8|26746.8|26765.8|26745.8|26766.8|26746.8|26765.8|26745.8|1
1727279280000|2024-09-25 15:48:00|26764.3|26744.3|26737.8|26697.8|26764.3|26744.3|26737.8|26697.8|23
1727279290000|2024-09-25 15:48:10|26746.2|26686.2|26729.2|26669.2|26746.2|26696.2|26725.3|26669.2|39
1727279300000|2024-09-25 15:48:20|26724.3|26664.3|26659.3|26639.3|26724.3|26664.3|26659.3|26639.3|16
1727279310000|2024-09-25 15:48:30|26649.5|26629.5|26620.7|26600.7|26649.5|26629.5|26620.7|26600.7|24
1727279320000|2024-09-25 15:48:40|26618.7|26598.7|26630.3|26590.3|26630.3|26598.7|26617.8|26586.2|7
1727279330000|2024-09-25 15:48:50|26633.7|26593.7|26640.8|26620.8|26645.4|26620.8|26633.7|26593.7|58
1727279340000|2024-09-25 15:49:00|26642.3|26622.3|26659.3|26619.3|26661.8|26622.3|26642.3|26618.3|3
1727279350000|2024-09-25 15:49:10|26662.3|26622.3|26653.8|26633.8|26667.3|26635.8|26653.8|26622.3|3
1727279360000|2024-09-25 15:49:20|26648.3|26628.3|26640.8|26620.8|26648.3|26628.3|26640.8|26620.8|17
1727279370000|2024-09-25 15:49:30|26639.8|26619.8|26638.3|26618.3|26639.8|26619.8|26638.3|26618.3|5
1727279380000|2024-09-25 15:49:40|26637.3|26617.3|26638.3|26618.3|26638.3|26618.3|26633.8|26613.8|18
1727279390000|2024-09-25 15:49:50|26640.8|26620.8|26647.8|26627.8|26647.8|26627.8|26640.8|26620.8|3
1727279400000|2024-09-25 15:50:00|26652.8|26632.8|26662.8|26642.8|26664.3|26644.3|26652.8|26632.8|8
1727279410000|2024-09-25 15:50:10|26664.3|26644.3|26639.7|26619.7|26664.3|26644.3|26639.7|26614.3|8
1727279420000|2024-09-25 15:50:20|26637.8|26617.8|26642.8|26622.8|26642.8|26622.8|26637.8|26617.8|6
1727279430000|2024-09-25 15:50:30|26639.3|26619.3|26639.3|26619.3|26639.3|26619.3|26639.3|26619.3|9
1727279440000|2024-09-25 15:50:40|||||||||4
1727279450000|2024-09-25 15:50:50|||||||||2
1727279460000|2024-09-25 15:51:00|26641.8|26621.8|26641.8|26621.8|26641.8|26621.8|26641.8|26621.8|0
1727279500000|2024-09-25 15:51:40|26638.7|26618.7|26639.8|26619.8|26639.8|26619.8|26638.7|26618.7|0
1727279510000|2024-09-25 15:51:50|26642.7|26622.7|26656.2|26616.2|26658.7|26626.8|26642.7|26614.3|2
1727279520000|2024-09-25 15:52:00|26647.7|26627.7|26647.7|26627.7|26656.2|26627.7|26647.7|26616.2|1
1727279530000|2024-09-25 15:52:10|26651.8|26631.8|26656.3|26636.3|26656.3|26636.3|26651.8|26631.8|7
1727279540000|2024-09-25 15:52:20|26661.8|26641.8|26667.2|26627.2|26667.2|26641.8|26660.2|26627.2|7
1727279550000|2024-09-25 15:52:30|26666.2|26626.2|26652.7|26632.7|26666.2|26632.7|26652.7|26626.2|1
1727279560000|2024-09-25 15:52:40|26654.3|26634.3|26652.7|26632.7|26666.2|26635.2|26652.7|26626.2|5
1727279570000|2024-09-25 15:52:50|26655.8|26635.8|26657.7|26637.7|26657.7|26637.7|26655.8|26635.8|7
1727279590000|2024-09-25 15:53:10|26660.8|26640.8|26685.2|26645.2|26688.3|26645.2|26660.8|26628.3|6
1727279600000|2024-09-25 15:53:20|26686.2|26646.2|26678.7|26658.7|26691.2|26659.7|26678.7|26646.2|2
1727279630000|2024-09-25 15:53:50|26677.7|26657.7|26696.2|26656.2|26696.2|26662.7|26677.7|26656.2|2
1727279640000|2024-09-25 15:54:00|26690.2|26670.2|26690.2|26670.2|26690.2|26670.2|26690.2|26670.2|0
1727279650000|2024-09-25 15:54:10|26691.2|26671.2|26691.2|26671.2|26691.2|26671.2|26691.2|26671.2|2
1727279660000|2024-09-25 15:54:20|26692.7|26672.7|26692.7|26672.7|26692.7|26672.7|26692.7|26672.7|0
1727279670000|2024-09-25 15:54:30|||||||||1
1727279680000|2024-09-25 15:54:40|26691.2|26671.2|26694.3|26674.3|26694.3|26674.3|26691.2|26671.2|5
1727279690000|2024-09-25 15:54:50|26695.2|26675.2|26703.7|26683.7|26703.7|26683.7|26695.2|26675.2|0
1727279700000|2024-09-25 15:55:00|26708.7|26688.7|26708.7|26688.7|26708.7|26688.7|26708.7|26688.7|1
1727279710000|2024-09-25 15:55:10|26710.2|26690.2|26704.7|26684.7|26717.2|26690.2|26704.7|26676.2|2
1727279720000|2024-09-25 15:55:20|26701.2|26681.2|26700.2|26680.2|26701.2|26681.2|26700.2|26680.2|1
1727279740000|2024-09-25 15:55:40|26702.2|26682.2|26702.2|26682.2|26703.7|26683.7|26702.2|26682.2|3
1727279750000|2024-09-25 15:55:50|26700.2|26680.2|26700.2|26680.2|26700.2|26680.2|26700.2|26680.2|0
1727279760000|2024-09-25 15:56:00|26701.8|26681.8|26702.7|26682.7|26702.7|26682.7|26701.8|26681.8|0
1727279780000|2024-09-25 15:56:20|||||||||2
1727279810000|2024-09-25 15:56:50|26705.2|26685.2|26709.3|26689.3|26709.3|26689.3|26705.2|26685.2|5
1727279820000|2024-09-25 15:57:00|26712.7|26692.7|26712.7|26692.7|26712.7|26692.7|26712.7|26692.7|2
1727279840000|2024-09-25 15:57:20|26715.2|26695.2|26720.8|26700.8|26720.8|26700.8|26715.2|26695.2|5
1727279870000|2024-09-25 15:57:50|26721.8|26701.8|26721.8|26701.8|26721.8|26701.8|26721.8|26701.8|2
1727279880000|2024-09-25 15:58:00|26725.8|26705.8|26728.8|26708.8|26728.8|26708.8|26725.8|26705.8|2
1727279890000|2024-09-25 15:58:10|||||||||2
1727279900000|2024-09-25 15:58:20|26730.3|26710.3|26746.9|26726.9|26752.3|26726.9|26730.3|26710.3|4
1727279910000|2024-09-25 15:58:30|26749.8|26729.8|26749.8|26729.8|26749.8|26729.8|26749.8|26729.8|1
1727279930000|2024-09-25 15:58:50|26761.8|26741.8|26766.8|26746.8|26766.8|26746.8|26761.8|26741.8|4
1727279940000|2024-09-25 15:59:00|26767.7|26747.7|26761.2|26741.2|26767.7|26747.7|26761.2|26741.2|3
1727279950000|2024-09-25 15:59:10|26761.8|26741.8|26762.7|26742.7|26762.7|26742.7|26761.8|26741.8|3
1727279960000|2024-09-25 15:59:20|26760.2|26740.2|26762.7|26742.7|26762.7|26742.7|26760.2|26740.2|2
1727279970000|2024-09-25 15:59:30|26761.2|26741.2|26758.7|26738.7|26761.2|26741.2|26758.7|26738.7|0
1727279980000|2024-09-25 15:59:40|26753.7|26733.7|26747.2|26727.2|26753.7|26733.7|26747.2|26727.2|2
1727279990000|2024-09-25 15:59:50|26743.7|26723.7|26743.7|26723.7|26743.7|26723.7|26743.7|26723.7|0
1727280000000|2024-09-25 16:00:00|26740.7|26720.7|26757.7|26737.7|26762.7|26742.7|26737.7|26717.7|5
1727280010000|2024-09-25 16:00:10|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|1
1727280020000|2024-09-25 16:00:20|26752.7|26732.7|26743.3|26723.3|26752.7|26732.7|26741.8|26721.8|3
1727280030000|2024-09-25 16:00:30|26744.3|26724.3|26744.3|26724.3|26744.3|26724.3|26744.3|26724.3|0
1727280040000|2024-09-25 16:00:40|26741.8|26721.8|26741.8|26721.8|26741.8|26721.8|26741.8|26721.8|0
1727280050000|2024-09-25 16:00:50|26743.3|26723.3|26741.8|26721.8|26744.3|26724.3|26741.8|26721.8|0
1727280060000|2024-09-25 16:01:00|26743.3|26723.3|26745.8|26725.8|26745.8|26725.8|26743.3|26723.3|2
1727280070000|2024-09-25 16:01:10|26746.8|26726.8|26751.8|26731.8|26751.8|26731.8|26746.8|26726.8|2
1727280080000|2024-09-25 16:01:20|26752.7|26732.7|26755.2|26735.2|26755.2|26735.2|26752.7|26732.7|14
1727280100000|2024-09-25 16:01:40|26751.2|26731.2|26751.2|26731.2|26751.2|26731.2|26751.2|26731.2|5
1727280110000|2024-09-25 16:01:50|26749.7|26729.7|26748.7|26728.7|26749.7|26729.7|26748.7|26728.7|0
1727280120000|2024-09-25 16:02:00|26745.7|26725.7|26742.7|26722.7|26745.7|26725.7|26742.7|26722.7|1
1727280140000|2024-09-25 16:02:20|26743.7|26723.7|26751.8|26731.8|26751.8|26731.8|26743.7|26723.7|2
1727280150000|2024-09-25 16:02:30|26753.3|26733.3|26754.3|26734.3|26754.3|26734.3|26753.3|26733.3|0
1727280160000|2024-09-25 16:02:40|26756.8|26736.8|26757.3|26737.3|26757.3|26737.3|26754.3|26734.3|4
1727280180000|2024-09-25 16:03:00|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|0
1727280190000|2024-09-25 16:03:10|26756.2|26736.2|26755.2|26735.2|26756.2|26736.2|26755.2|26735.2|15
1727280200000|2024-09-25 16:03:20|26753.7|26733.7|26746.7|26726.7|26753.7|26733.7|26746.7|26726.7|1
1727280210000|2024-09-25 16:03:30|||||||||1
1727280220000|2024-09-25 16:03:40|26754.2|26714.2|26752.7|26732.7|26754.2|26732.7|26745.8|26714.2|0
1727280240000|2024-09-25 16:04:00|26754.2|26734.2|26758.3|26738.3|26758.3|26738.3|26754.2|26734.2|0
1727280250000|2024-09-25 16:04:10|26759.2|26739.2|26759.2|26739.2|26759.2|26739.2|26759.2|26739.2|0
1727280280000|2024-09-25 16:04:40|||||||||2
1727280300000|2024-09-25 16:05:00|26757.7|26737.7|26742.7|26722.7|26757.7|26737.7|26741.7|26721.7|11
1727280310000|2024-09-25 16:05:10|26741.7|26721.7|26752.3|26732.3|26753.3|26732.3|26735.2|26713.3|60
1727280320000|2024-09-25 16:05:20|26753.3|26733.3|26749.2|26729.2|26753.3|26733.3|26749.2|26729.2|3
1727280330000|2024-09-25 16:05:30|26750.8|26730.8|26748.3|26728.3|26750.8|26730.8|26748.3|26728.3|0
1727280360000|2024-09-25 16:06:00|26746.7|26726.7|26752.3|26732.3|26752.3|26732.3|26745.8|26725.8|9
1727280370000|2024-09-25 16:06:10|26754.2|26734.2|26754.2|26734.2|26754.2|26734.2|26754.2|26734.2|0
1727280380000|2024-09-25 16:06:20|26758.3|26738.3|26758.3|26738.3|26758.3|26738.3|26758.3|26738.3|0
1727280420000|2024-09-25 16:07:00|26759.2|26739.2|26774.8|26754.8|26776.3|26756.3|26759.2|26739.2|5
1727280440000|2024-09-25 16:07:20|26776.3|26756.3|26777.3|26757.3|26777.3|26757.3|26774.8|26754.8|0
1727280450000|2024-09-25 16:07:30|26778.3|26758.3|26779.2|26759.2|26779.2|26759.2|26778.3|26758.3|0
1727280460000|2024-09-25 16:07:40|26780.8|26760.8|26787.3|26767.3|26787.3|26767.3|26780.8|26760.8|9
1727280470000|2024-09-25 16:07:50|||||||||1
1727280500000|2024-09-25 16:08:20|26784.8|26764.8|26778.3|26758.3|26784.8|26764.8|26778.3|26758.3|5
1727280520000|2024-09-25 16:08:40|26777.3|26757.3|26777.3|26757.3|26777.3|26757.3|26777.3|26757.3|2
1727280530000|2024-09-25 16:08:50|26779.8|26759.8|26782.3|26762.3|26782.3|26762.3|26779.8|26759.8|0
1727280540000|2024-09-25 16:09:00|26780.8|26760.8|26780.8|26760.8|26780.8|26760.8|26780.8|26760.8|1
1727280550000|2024-09-25 16:09:10|26779.2|26759.2|26779.2|26759.2|26779.2|26759.2|26779.2|26759.2|1
1727280570000|2024-09-25 16:09:30|26781.7|26761.7|26780.2|26760.2|26781.7|26761.7|26780.2|26760.2|3
1727280580000|2024-09-25 16:09:40|26780.8|26760.8|26782.3|26762.3|26782.3|26762.3|26780.8|26760.8|1
1727280590000|2024-09-25 16:09:50|26783.3|26763.3|26785.8|26765.8|26785.8|26765.8|26783.3|26763.3|4
1727280600000|2024-09-25 16:10:00|26784.8|26764.8|26784.8|26764.8|26784.8|26764.8|26784.8|26764.8|2
1727280610000|2024-09-25 16:10:10|26787.3|26767.3|26782.2|26762.2|26789.8|26769.8|26782.2|26762.2|16
1727280620000|2024-09-25 16:10:20|26761.2|26741.2|26764.2|26744.2|26774.8|26745.8|26758.3|26733.3|11
1727280640000|2024-09-25 16:10:40|26765.8|26745.8|26782.3|26762.3|26783.8|26762.3|26765.8|26743.8|3
1727280650000|2024-09-25 16:10:50|26780.8|26760.8|26779.8|26759.8|26780.8|26760.8|26779.8|26759.8|2
1727280660000|2024-09-25 16:11:00|26774.2|26754.2|26775.8|26755.8|26775.8|26755.8|26772.3|26752.3|1
1727280670000|2024-09-25 16:11:10|26774.2|26754.2|26771.3|26751.3|26774.2|26754.2|26771.3|26751.3|28
1727280680000|2024-09-25 16:11:20|26769.2|26749.2|26756.7|26736.7|26772.3|26749.2|26756.7|26732.3|31
1727280690000|2024-09-25 16:11:30|26754.8|26734.8|26750.3|26730.3|26754.8|26734.8|26745.8|26725.8|5
1727280700000|2024-09-25 16:11:40|26751.8|26731.8|26760.8|26740.8|26760.8|26740.8|26751.8|26731.8|2
1727280710000|2024-09-25 16:11:50|26762.3|26742.3|26773.3|26753.3|26773.3|26753.3|26762.3|26742.3|0
1727280720000|2024-09-25 16:12:00|26774.8|26754.8|26780.8|26760.8|26780.8|26760.8|26774.8|26754.8|1
1727280730000|2024-09-25 16:12:10|26781.7|26761.7|26804.8|26784.8|26804.8|26784.8|26781.7|26761.7|2
1727280740000|2024-09-25 16:12:20|26807.3|26787.3|26822.3|26802.3|26822.3|26802.3|26807.3|26787.3|4
1727280750000|2024-09-25 16:12:30|26826.8|26806.8|26834.8|26814.8|26834.8|26814.8|26826.8|26806.8|12
1727280760000|2024-09-25 16:12:40|26830.8|26810.8|26842.3|26822.3|26842.3|26822.3|26830.8|26810.8|9
1727280770000|2024-09-25 16:12:50|26840.2|26820.2|26834.8|26814.8|26840.2|26820.2|26834.8|26814.8|7
1727280780000|2024-09-25 16:13:00|26833.3|26813.3|26832.3|26812.3|26833.3|26813.3|26832.3|26812.3|7
1727280790000|2024-09-25 16:13:10|26826.2|26806.2|26823.3|26803.3|26826.2|26806.2|26819.8|26799.8|4
1727280800000|2024-09-25 16:13:20|26825.2|26805.2|26842.3|26822.3|26842.3|26822.3|26825.2|26805.2|4
1727280810000|2024-09-25 16:13:30|26843.3|26823.3|26851.3|26831.3|26851.3|26831.3|26843.3|26823.3|55
1727280820000|2024-09-25 16:13:40|26849.8|26829.8|26848.3|26828.3|26849.8|26829.8|26848.3|26828.3|5
1727280830000|2024-09-25 16:13:50|26849.2|26829.2|26850.8|26830.8|26850.8|26830.8|26849.2|26829.2|46
1727280840000|2024-09-25 16:14:00|26852.3|26832.3|26852.3|26832.3|26852.3|26832.3|26852.3|26832.3|0
1727280850000|2024-09-25 16:14:10|||||||||1
1727280860000|2024-09-25 16:14:20|26857.3|26837.3|26857.3|26837.3|26857.3|26837.3|26857.3|26837.3|2
1727280870000|2024-09-25 16:14:30|26859.8|26839.8|26868.2|26848.2|26868.2|26848.2|26859.8|26839.8|39
1727280880000|2024-09-25 16:14:40|26865.7|26845.7|26863.2|26843.2|26865.7|26845.7|26863.2|26843.2|1
1727280890000|2024-09-25 16:14:50|26860.7|26840.7|26859.2|26839.2|26860.7|26840.7|26859.2|26839.2|52
1727280900000|2024-09-25 16:15:00|26857.3|26837.3|26857.3|26837.3|26857.3|26837.3|26857.3|26837.3|0
1727280910000|2024-09-25 16:15:10|26860.3|26840.3|26862.3|26842.3|26862.3|26842.3|26859.2|26839.2|1
1727280920000|2024-09-25 16:15:20|||||||||3
1727280930000|2024-09-25 16:15:30|26860.7|26840.7|26858.2|26838.2|26860.7|26840.7|26858.2|26838.2|5
1727280950000|2024-09-25 16:15:50|||||||||1
1727280970000|2024-09-25 16:16:10|||||||||1
1727280980000|2024-09-25 16:16:20|26854.8|26814.8|26854.8|26814.8|26854.8|26814.8|26854.8|26814.8|7
1727281010000|2024-09-25 16:16:50|26838.2|26818.2|26838.2|26818.2|26838.2|26818.2|26838.2|26818.2|4
1727281020000|2024-09-25 16:17:00|26839.2|26819.2|26847.3|26827.3|26847.3|26827.3|26839.2|26819.2|3
1727281030000|2024-09-25 16:17:10|26848.2|26828.2|26853.2|26833.2|26853.2|26833.2|26848.2|26828.2|0
1727281040000|2024-09-25 16:17:20|26854.8|26834.8|26855.7|26835.7|26855.7|26835.7|26854.8|26834.8|0
1727281050000|2024-09-25 16:17:30|26858.2|26838.2|26858.2|26838.2|26858.2|26838.2|26858.2|26838.2|0
1727281060000|2024-09-25 16:17:40|26859.8|26839.8|26859.8|26839.8|26859.8|26839.8|26859.8|26839.8|5
1727281070000|2024-09-25 16:17:50|26858.2|26838.2|26858.2|26838.2|26858.2|26838.2|26858.2|26838.2|0
1727281080000|2024-09-25 16:18:00|26859.8|26839.8|26860.7|26840.7|26860.7|26840.7|26859.8|26839.8|0
1727281090000|2024-09-25 16:18:10|||||||||3
1727281100000|2024-09-25 16:18:20|26854.8|26834.8|26847.3|26827.3|26854.8|26834.8|26845.7|26825.7|4
1727281110000|2024-09-25 16:18:30|26848.2|26828.2|26841.7|26821.7|26848.2|26828.2|26841.7|26821.7|2
1727281120000|2024-09-25 16:18:40|26843.2|26823.2|26832.7|26812.7|26843.2|26823.2|26832.7|26812.7|34
1727281130000|2024-09-25 16:18:50|26831.7|26811.7|26820.2|26800.2|26831.7|26811.7|26820.2|26800.2|3
1727281140000|2024-09-25 16:19:00|26822.7|26802.7|26824.2|26804.2|26824.2|26804.2|26822.7|26802.7|8
1727281150000|2024-09-25 16:19:10|26825.7|26805.7|26816.7|26796.7|26825.7|26805.7|26816.7|26796.7|1
1727281160000|2024-09-25 16:19:20|26811.7|26791.7|26808.7|26788.7|26811.7|26791.7|26808.7|26788.7|2
1727281170000|2024-09-25 16:19:30|26807.7|26787.7|26790.7|26770.7|26807.7|26787.7|26787.7|26767.7|7
1727281180000|2024-09-25 16:19:40|26791.7|26771.7|26801.7|26781.7|26801.7|26781.7|26791.7|26771.7|2
1727281190000|2024-09-25 16:19:50|26804.8|26784.8|26811.3|26791.3|26811.3|26791.3|26804.8|26784.8|0
1727281200000|2024-09-25 16:20:00|26812.3|26792.3|26812.3|26792.3|26812.3|26792.3|26812.3|26792.3|0
1727281210000|2024-09-25 16:20:10|26813.8|26793.8|26830.2|26810.2|26830.2|26810.2|26813.8|26793.8|9
1727281220000|2024-09-25 16:20:20|26822.7|26802.7|26822.7|26802.7|26822.7|26802.7|26822.7|26802.7|8
1727281230000|2024-09-25 16:20:30|26817.7|26797.7|26794.2|26774.2|26817.7|26797.7|26794.2|26774.2|5
1727281240000|2024-09-25 16:20:40|26790.2|26770.2|26790.2|26770.2|26790.2|26770.2|26789.2|26769.2|3
1727281250000|2024-09-25 16:20:50|26787.2|26767.2|26787.2|26767.2|26787.2|26767.2|26787.2|26767.2|1
1727281260000|2024-09-25 16:21:00|26788.7|26768.7|26805.2|26785.2|26805.2|26785.2|26787.2|26767.2|7
1727281270000|2024-09-25 16:21:10|26806.2|26786.2|26816.2|26796.2|26816.2|26796.2|26806.2|26786.2|7
1727281290000|2024-09-25 16:21:30|26815.2|26795.2|26815.2|26795.2|26815.2|26795.2|26815.2|26795.2|11
1727281300000|2024-09-25 16:21:40|26813.7|26793.7|26807.2|26787.2|26813.7|26793.7|26807.2|26787.2|1
1727281310000|2024-09-25 16:21:50|||||||||1
1727281330000|2024-09-25 16:22:10|26806.2|26786.2|26806.2|26786.2|26806.2|26786.2|26806.2|26786.2|4
1727281340000|2024-09-25 16:22:20|26804.2|26784.2|26800.2|26780.2|26804.2|26784.2|26800.2|26780.2|17
1727281350000|2024-09-25 16:22:30|26799.2|26779.2|26800.2|26780.2|26800.2|26780.2|26799.2|26779.2|1
1727281360000|2024-09-25 16:22:40|26797.7|26777.7|26795.2|26775.2|26797.7|26777.7|26795.2|26775.2|8
1727281370000|2024-09-25 16:22:50|26792.2|26772.2|26777.2|26757.2|26792.2|26772.2|26777.2|26757.2|4
1727281380000|2024-09-25 16:23:00|26776.2|26756.2|26796.7|26776.7|26806.2|26776.7|26776.2|26756.2|47
1727281390000|2024-09-25 16:23:10|26800.7|26780.7|26826.7|26806.7|26829.2|26809.2|26800.7|26780.7|24
1727281400000|2024-09-25 16:23:20|26825.2|26805.2|26839.8|26819.8|26839.8|26819.8|26825.2|26805.2|36
1727281410000|2024-09-25 16:23:30|26844.8|26824.8|26847.3|26827.3|26852.3|26832.3|26844.8|26824.8|69
1727281420000|2024-09-25 16:23:40|26845.7|26825.7|26847.3|26827.3|26847.3|26827.3|26845.7|26825.7|61
1727281430000|2024-09-25 16:23:50|26845.7|26825.7|26835.7|26815.7|26845.7|26825.7|26827.3|26807.3|26
1727281440000|2024-09-25 16:24:00|26833.2|26813.2|26810.7|26790.7|26833.2|26813.2|26801.2|26781.2|106
1727281450000|2024-09-25 16:24:10|26811.7|26791.7|26825.7|26805.7|26826.7|26806.7|26811.7|26791.7|8
1727281460000|2024-09-25 16:24:20|26829.2|26809.2|26830.7|26810.7|26834.8|26814.8|26829.2|26809.2|15
1727281470000|2024-09-25 16:24:30|26832.3|26812.3|26850.7|26830.7|26853.2|26833.2|26832.3|26812.3|60
1727281480000|2024-09-25 16:24:40|26843.2|26823.2|26836.7|26816.7|26843.2|26823.2|26830.7|26810.7|36
1727281490000|2024-09-25 16:24:50|26839.2|26819.2|26838.2|26818.2|26839.8|26819.8|26838.2|26818.2|42
1727281500000|2024-09-25 16:25:00|26835.7|26815.7|26834.8|26814.8|26835.7|26815.7|26825.7|26805.7|20
1727281510000|2024-09-25 16:25:10|26833.2|26813.2|26826.7|26806.7|26833.2|26813.2|26826.7|26806.7|5
1727281520000|2024-09-25 16:25:20|26825.7|26805.7|26825.7|26805.7|26825.7|26805.7|26825.7|26805.7|4
1727281530000|2024-09-25 16:25:30|26827.2|26807.2|26827.2|26807.2|26827.2|26807.2|26827.2|26807.2|0
1727281550000|2024-09-25 16:25:50|26828.8|26808.8|26827.2|26807.2|26829.7|26809.7|26827.2|26807.2|1
1727281560000|2024-09-25 16:26:00|26831.3|26811.3|26832.2|26812.2|26832.2|26812.2|26831.3|26811.3|0
1727281570000|2024-09-25 16:26:10|26829.7|26809.7|26832.2|26812.2|26832.2|26812.2|26829.7|26809.7|33
1727281580000|2024-09-25 16:26:20|26826.2|26806.2|26820.7|26800.7|26826.2|26806.2|26820.7|26800.7|1
1727281590000|2024-09-25 16:26:30|26818.8|26798.8|26822.2|26802.2|26822.2|26802.2|26818.8|26798.8|2
1727281600000|2024-09-25 16:26:40|26820.7|26800.7|26805.7|26785.7|26821.3|26801.3|26805.7|26785.7|0
1727281620000|2024-09-25 16:27:00|26804.7|26784.7|26804.7|26784.7|26804.7|26784.7|26804.7|26784.7|0
1727281630000|2024-09-25 16:27:10|26807.2|26787.2|26807.2|26787.2|26807.2|26787.2|26807.2|26787.2|6
1727281640000|2024-09-25 16:27:20|26808.8|26788.8|26809.7|26789.7|26809.7|26789.7|26808.8|26788.8|3
1727281660000|2024-09-25 16:27:40|26811.3|26791.3|26812.2|26792.2|26812.2|26792.2|26811.3|26791.3|2
1727281680000|2024-09-25 16:28:00|26814.7|26794.7|26832.2|26812.2|26832.2|26812.2|26814.7|26794.7|1
1727281690000|2024-09-25 16:28:10|26837.2|26817.2|26839.7|26819.7|26839.7|26819.7|26837.2|26817.2|3
1727281710000|2024-09-25 16:28:30|26841.3|26821.3|26848.8|26828.8|26848.8|26828.8|26841.3|26821.3|6
1727281720000|2024-09-25 16:28:40|26852.2|26832.2|26863.2|26843.2|26863.2|26843.2|26852.2|26832.2|34
1727281740000|2024-09-25 16:29:00|26864.7|26844.7|26872.2|26852.2|26872.2|26852.2|26864.7|26844.7|2
1727281750000|2024-09-25 16:29:10|26875.3|26855.3|26875.3|26855.3|26875.3|26855.3|26875.3|26855.3|45
1727281760000|2024-09-25 16:29:20|26876.8|26856.8|26877.8|26857.8|26877.8|26857.8|26876.8|26856.8|2
1727281780000|2024-09-25 16:29:40|26881.3|26861.3|26878.8|26858.8|26881.3|26861.3|26878.8|26858.8|4
1727281790000|2024-09-25 16:29:50|26881.3|26861.3|26881.3|26861.3|26881.3|26861.3|26881.3|26861.3|7
1727281800000|2024-09-25 16:30:00|26878.8|26858.8|26878.8|26858.8|26878.8|26858.8|26878.8|26858.8|12
1727281810000|2024-09-25 16:30:10|26877.8|26857.8|26877.8|26857.8|26877.8|26857.8|26877.8|26857.8|0
1727281830000|2024-09-25 16:30:30|26876.3|26856.3|26863.2|26843.2|26876.3|26856.3|26863.2|26843.2|18
1727281840000|2024-09-25 16:30:40|26861.3|26841.3|26859.7|26839.7|26862.2|26842.2|26858.2|26838.2|6
1727281850000|2024-09-25 16:30:50|26861.3|26841.3|26857.2|26837.2|26861.3|26841.3|26857.2|26837.2|0
1727281860000|2024-09-25 16:31:00|26858.8|26838.8|26856.3|26836.3|26858.8|26838.8|26856.3|26836.3|2
1727281870000|2024-09-25 16:31:10|26853.8|26833.8|26852.2|26832.2|26853.8|26833.8|26852.2|26832.2|4
1727281880000|2024-09-25 16:31:20|||||||||1
1727281900000|2024-09-25 16:31:40|26848.8|26828.8|26848.8|26828.8|26848.8|26828.8|26848.8|26828.8|1
1727281920000|2024-09-25 16:32:00|26846.3|26826.3|26846.3|26826.3|26846.3|26826.3|26846.3|26826.3|1
1727281970000|2024-09-25 16:32:50|26844.7|26824.7|26838.8|26818.8|26844.7|26824.7|26837.2|26817.2|6
1727167180000|2024-09-24 08:39:40|26575.5|26555.5|26599.9|26559.9|26599.9|26559.9|26575.5|26555.5|26
1727167190000|2024-09-24 08:39:50|26599|26559|26579|26559|26599|26559|26578.6|26548.6|79
1727167200000|2024-09-24 08:40:00|26576.5|26556.5|26579.9|26539.9|26579.9|26556.5|26576.5|26539.9|4
1727167210000|2024-09-24 08:40:10|26579|26539|26564|26524|26579|26539|26564|26524|2
1727167230000|2024-09-24 08:40:30|26556.5|26536.5|26564|26524|26564|26536.5|26556.5|26524|0
1727167240000|2024-09-24 08:40:40|26556.5|26536.5|26556.5|26536.5|26556.5|26536.5|26556.5|26536.5|0
1727167250000|2024-09-24 08:40:50|26564.9|26524.9|26564|26524|26564.9|26536.5|26556.5|26524|1
1727167300000|2024-09-24 08:41:40|26582.7|26522.7|26572.4|26552.4|26587.1|26552.4|26571.5|26522.7|13
1727167310000|2024-09-24 08:41:50|26571.5|26551.5|26583|26543|26583|26551.5|26571.5|26543|1
1727167320000|2024-09-24 08:42:00|26584|26544|26583|26563|26588|26563|26576.5|26544|1
1727167330000|2024-09-24 08:42:10|||||||||3
1727167360000|2024-09-24 08:42:40|||||||||1
1727167390000|2024-09-24 08:43:10|26575.3|26555.3|26571.5|26551.5|26575.3|26555.3|26571.5|26551.5|4
1727167400000|2024-09-24 08:43:20|26579.9|26539.9|26579.9|26539.9|26579.9|26539.9|26579.9|26539.9|4
1727167410000|2024-09-24 08:43:30|26579|26539|26567.4|26547.4|26579|26547.4|26567.4|26539|0
1727167420000|2024-09-24 08:43:40|26566.5|26546.5|26564|26544|26566.5|26546.5|26564|26544|2
1727167430000|2024-09-24 08:43:50|26566.5|26546.5|26566.5|26546.5|26566.5|26546.5|26566.5|26546.5|2
1727167440000|2024-09-24 08:44:00|26581.1|26541.1|26579.6|26559.6|26581.1|26559.6|26572.7|26541.1|0
1727167450000|2024-09-24 08:44:10|26583|26563|26583|26563|26583|26563|26583|26563|0
1727167460000|2024-09-24 08:44:20|26572.8|26552.8|26566.8|26546.8|26572.8|26552.8|26561.8|26541.8|49
1727167470000|2024-09-24 08:44:30|26565.9|26545.9|26565.9|26545.9|26565.9|26545.9|26565.9|26545.9|0
1727167480000|2024-09-24 08:44:40|26559.3|26539.3|26559.3|26539.3|26559.3|26539.3|26559.3|26539.3|1
1727167490000|2024-09-24 08:44:50|26560.9|26540.9|26564.3|26544.3|26564.3|26544.3|26560.9|26540.9|1
1727167500000|2024-09-24 08:45:00|26565.2|26545.2|26566.2|26546.2|26566.2|26546.2|26565.2|26545.2|1
1727167520000|2024-09-24 08:45:20|26573.4|26553.4|26585.9|26545.9|26585.9|26553.4|26573.4|26545.9|0
1727167530000|2024-09-24 08:45:30|26578.4|26558.4|26578.4|26558.4|26578.4|26558.4|26578.4|26558.4|0
1727167560000|2024-09-24 08:46:00|||||||||1
1727167570000|2024-09-24 08:46:10|||||||||1
1727167580000|2024-09-24 08:46:20|26581.5|26561.5|26585.5|26565.5|26585.5|26565.5|26581.5|26561.5|7
1727167590000|2024-09-24 08:46:30|26587.4|26567.4|26596.8|26576.8|26596.8|26576.8|26587.4|26567.4|2
1727167600000|2024-09-24 08:46:40|26595.2|26575.2|26595.2|26575.2|26596.8|26576.8|26595.2|26575.2|0
1727167610000|2024-09-24 08:46:50|26595.9|26575.9|26602.4|26562.4|26614|26586.5|26595.9|26562.4|9
1727167620000|2024-09-24 08:47:00|26588.4|26568.4|26593.4|26553.4|26604.3|26568.4|26588.4|26542.7|2
1727167640000|2024-09-24 08:47:20|26595.9|26555.9|26584.3|26564.3|26595.9|26564.3|26584.3|26555.9|0
1727167650000|2024-09-24 08:47:30|26583.4|26563.4|26590.9|26550.9|26590.9|26563.4|26583.4|26550.9|0
1727167660000|2024-09-24 08:47:40|26589.9|26549.9|26570.9|26530.9|26591.8|26549.9|26570.2|26530.2|3
1727167670000|2024-09-24 08:47:50|26565.9|26525.9|26565.9|26525.9|26565.9|26525.9|26565.9|26525.9|0
1727167680000|2024-09-24 08:48:00|26563.4|26523.4|26565.9|26525.9|26565.9|26525.9|26563.4|26523.4|0
1727167690000|2024-09-24 08:48:10|26564.9|26544.9|26572.1|26552.1|26572.1|26552.1|26564.9|26544.9|4
1727167700000|2024-09-24 08:48:20|26570.6|26550.6|26569.6|26549.6|26572.1|26552.1|26569.6|26549.6|0
1727167710000|2024-09-24 08:48:30|26574.3|26554.3|26585.9|26545.9|26585.9|26554.3|26574.3|26545.9|0
1727167730000|2024-09-24 08:48:50|||||||||1
1727167740000|2024-09-24 08:49:00|26574.3|26554.3|26579.3|26539.3|26579.3|26554.3|26574.3|26539.3|1
1727167750000|2024-09-24 08:49:10|26578.4|26538.4|26578.4|26538.4|26578.4|26538.4|26578.4|26538.4|0
1727167760000|2024-09-24 08:49:20|26587.7|26527.7|26573.4|26533.4|26587.7|26533.4|26573.4|26527.7|1
1727167770000|2024-09-24 08:49:30|26580.9|26520.9|26580.9|26520.9|26580.9|26520.9|26580.9|26520.9|0
1727167780000|2024-09-24 08:49:40|||||||||2
1727167790000|2024-09-24 08:49:50|26579|26519|26564.3|26524.3|26579|26524.3|26564.3|26519|2
1727167800000|2024-09-24 08:50:00|26547.7|26527.7|26556.8|26496.8|26556.8|26527.7|26544.9|26496.8|3
1727167810000|2024-09-24 08:50:10|26523.7|26503.7|26520.2|26500.2|26523.7|26503.7|26518.7|26498.7|10
1727167820000|2024-09-24 08:50:20|26523.4|26503.4|26524.3|26504.3|26525.9|26505.9|26523.4|26503.4|2
1727167850000|2024-09-24 08:50:50|26522.7|26502.7|26522.7|26502.7|26522.7|26502.7|26522.7|26502.7|2
1727167860000|2024-09-24 08:51:00|26515.2|26495.2|26515.2|26495.2|26515.2|26495.2|26515.2|26495.2|1
1727167870000|2024-09-24 08:51:10|26517.7|26497.7|26515.2|26495.2|26519.3|26499.3|26515.2|26495.2|0
1727167900000|2024-09-24 08:51:40|26517.7|26497.7|26516.2|26496.2|26519.3|26499.3|26516.2|26496.2|3
1727167910000|2024-09-24 08:51:50|26519.3|26499.3|26520.2|26500.2|26526.8|26500.2|26517.1|26486.8|0
1727167920000|2024-09-24 08:52:00|26528.7|26488.7|26531.8|26491.8|26531.8|26499.3|26519.3|26487.7|1
1727167930000|2024-09-24 08:52:10|26523.3|26503.3|26524.3|26504.3|26524.3|26504.3|26523.3|26503.3|0
1727167950000|2024-09-24 08:52:30|26531.8|26491.8|26537.7|26477.7|26537.7|26491.8|26531.8|26477.7|11
1727167960000|2024-09-24 08:52:40|26534|26474|26534|26474|26534|26474|26534|26474|11
1727167980000|2024-09-24 08:53:00|26503.7|26483.7|26527.7|26487.7|26527.7|26487.7|26498.7|26478.7|20
1727167990000|2024-09-24 08:53:10|26525.2|26505.2|26525.2|26505.2|26525.2|26505.2|26525.2|26505.2|0
1727168000000|2024-09-24 08:53:20|26526.8|26506.8|26527.7|26507.7|26527.7|26507.7|26526.8|26506.8|1
1727168010000|2024-09-24 08:53:30|26530.2|26510.2|26531.8|26511.8|26531.8|26511.8|26530.2|26510.2|0
1727168020000|2024-09-24 08:53:40|26533.7|26513.7|26533.7|26513.7|26533.7|26513.7|26533.7|26513.7|0
1727168030000|2024-09-24 08:53:50|26546.8|26506.8|26551.8|26511.8|26551.8|26511.8|26546.8|26506.8|1
1727168050000|2024-09-24 08:54:10|26540.2|26520.2|26540.2|26520.2|26540.2|26520.2|26540.2|26520.2|1
1727168060000|2024-09-24 08:54:20|26541.2|26521.2|26540.2|26520.2|26551.8|26521.2|26540.2|26511.8|1
1727168070000|2024-09-24 08:54:30|26551.8|26511.8|26564.3|26544.3|26564.3|26544.3|26551.8|26511.8|2
1727168080000|2024-09-24 08:54:40|26569.6|26549.6|26589.3|26549.3|26589.3|26559.3|26569.6|26547.7|1
1727168090000|2024-09-24 08:54:50|26591.8|26551.8|26590.2|26550.2|26591.8|26560.2|26580.2|26547.7|0
1727168100000|2024-09-24 08:55:00|26586.8|26546.8|26586.8|26546.8|26586.8|26546.8|26586.8|26546.8|0
1727168120000|2024-09-24 08:55:20|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|0
1727168130000|2024-09-24 08:55:30|26580.2|26560.2|26580.2|26560.2|26580.2|26560.2|26580.2|26560.2|0
1727168140000|2024-09-24 08:55:40|26591.8|26551.8|26589.3|26569.3|26591.8|26569.3|26586.5|26551.8|5
1727168150000|2024-09-24 08:55:50|26590.8|26570.8|26594.3|26574.3|26594.3|26574.3|26590.8|26570.8|1
1727168160000|2024-09-24 08:56:00|26596.8|26576.8|26594.3|26574.3|26596.8|26576.8|26594.3|26574.3|8
1727168170000|2024-09-24 08:56:10|26580.2|26560.2|26582.7|26542.7|26582.7|26560.2|26580.2|26542.7|0
1727168180000|2024-09-24 08:56:20|||||||||1
1727168190000|2024-09-24 08:56:30|||||||||1
1727168210000|2024-09-24 08:56:50|26581.2|26541.2|26580.2|26540.2|26581.2|26541.2|26580.2|26540.2|0
1727168230000|2024-09-24 08:57:10|26576.4|26536.4|26567.7|26527.7|26576.4|26536.4|26567.7|26527.7|8
1727168300000|2024-09-24 08:58:20|26562.7|26522.7|26562.7|26522.7|26562.7|26522.7|26562.7|26522.7|0
1727168310000|2024-09-24 08:58:30|26554.3|26534.3|26555.2|26535.2|26555.2|26535.2|26554.3|26534.3|1
1727168350000|2024-09-24 08:59:10|26553.7|26533.7|26552.7|26532.7|26553.7|26533.7|26552.7|26532.7|0
1727168360000|2024-09-24 08:59:20|26558.3|26538.3|26568.7|26548.7|26568.7|26548.7|26558.3|26538.3|3
1727168370000|2024-09-24 08:59:30|26581.5|26521.5|26550.2|26530.2|26581.5|26530.2|26550.2|26521.5|15
1727168380000|2024-09-24 08:59:40|26547.7|26527.7|26545.2|26525.2|26547.7|26527.7|26543.7|26523.7|5
1727168390000|2024-09-24 08:59:50|26556.8|26516.8|26556.8|26516.8|26556.8|26516.8|26556.8|26516.8|0
1727168400000|2024-09-24 09:00:00|26545.2|26525.2|26545.2|26525.2|26545.2|26525.2|26545.2|26525.2|0
1727168420000|2024-09-24 09:00:20|||||||||2
1727168430000|2024-09-24 09:00:30|26552.7|26512.7|26540.2|26500.2|26552.7|26515.2|26535.2|26500.2|13
1727168440000|2024-09-24 09:00:40|||||||||1
1727168450000|2024-09-24 09:00:50|26526.2|26506.2|26526.2|26506.2|26526.2|26506.2|26526.2|26506.2|2
1727168460000|2024-09-24 09:01:00|26528.7|26508.7|26535.2|26515.2|26535.2|26515.2|26528.7|26508.7|3
1727168470000|2024-09-24 09:01:10|26542.7|26502.7|26542.7|26502.7|26542.7|26502.7|26542.7|26502.7|1
1727168480000|2024-09-24 09:01:20|26541.8|26501.8|26541.8|26501.8|26541.8|26501.8|26541.8|26501.8|0
1727168520000|2024-09-24 09:02:00|26528.7|26508.7|26527.7|26507.7|26528.7|26508.7|26527.7|26507.7|0
1727168530000|2024-09-24 09:02:10|||||||||1
1727168540000|2024-09-24 09:02:20|26529.3|26509.3|26530.2|26510.2|26530.2|26510.2|26529.3|26509.3|0
1727168570000|2024-09-24 09:02:50|26539.5|26519.5|26545.2|26525.2|26545.2|26525.2|26539.5|26519.5|1
1727168590000|2024-09-24 09:03:10|26547.7|26527.7|26547.7|26527.7|26547.7|26527.7|26547.7|26527.7|0
1727168610000|2024-09-24 09:03:30|26550.2|26530.2|26562.7|26542.7|26562.7|26542.7|26550.2|26530.2|2
1727168620000|2024-09-24 09:03:40|26564.3|26544.3|26565.2|26545.2|26565.2|26545.2|26564.3|26544.3|0
1727168640000|2024-09-24 09:04:00|26570.2|26550.2|26573.3|26553.3|26573.3|26553.3|26570.2|26550.2|2
1727168650000|2024-09-24 09:04:10|26574.3|26554.3|26580.2|26560.2|26580.2|26560.2|26574.3|26554.3|6
1727168660000|2024-09-24 09:04:20|26579.3|26559.3|26579.3|26559.3|26579.3|26559.3|26579.3|26559.3|1
1727168680000|2024-09-24 09:04:40|26586.8|26546.8|26586.8|26546.8|26586.8|26546.8|26586.8|26546.8|5
1727168690000|2024-09-24 09:04:50|26575.2|26555.2|26578|26538|26578|26555.2|26574.3|26538|12
1727168700000|2024-09-24 09:05:00|26574.3|26534.3|26540.2|26520.2|26574.3|26534.3|26540.2|26520.2|1
1727168720000|2024-09-24 09:05:20|26532.7|26512.7|26520.2|26500.2|26532.7|26512.7|26520.2|26500.2|4
1727168740000|2024-09-24 09:05:40|26535.2|26495.2|26535.2|26495.2|26535.2|26495.2|26535.2|26495.2|2
1727168780000|2024-09-24 09:06:20|26533.3|26513.3|26533.3|26513.3|26533.3|26513.3|26533.3|26513.3|8
1727168790000|2024-09-24 09:06:30|26535.2|26515.2|26535.2|26515.2|26535.2|26515.2|26535.2|26515.2|0
1727168800000|2024-09-24 09:06:40|26525.2|26505.2|26522.7|26502.7|26525.2|26505.2|26522.7|26502.7|11
1727168810000|2024-09-24 09:06:50|26520.2|26500.2|26520.2|26500.2|26520.2|26500.2|26520.2|26500.2|1
1727168820000|2024-09-24 09:07:00|26512.7|26492.7|26515.2|26475.2|26526.5|26492.7|26512.7|26462.7|1
1727168830000|2024-09-24 09:07:10|26522.7|26462.7|26522.7|26462.7|26522.7|26462.7|26522.7|26462.7|0
1727168840000|2024-09-24 09:07:20|26495.2|26475.2|26495.2|26475.2|26495.2|26475.2|26495.2|26475.2|3
1727168850000|2024-09-24 09:07:30|26492.7|26472.7|26492.7|26472.7|26492.7|26472.7|26492.7|26472.7|0
1727168860000|2024-09-24 09:07:40|26485.2|26465.2|26459.3|26439.3|26486.8|26465.2|26459.3|26438.3|6
1727168870000|2024-09-24 09:07:50|26460.8|26440.8|26478.3|26458.3|26486.8|26458.3|26460.8|26440.8|18
1727168880000|2024-09-24 09:08:00|26479.3|26459.3|26508.7|26448.7|26508.7|26460.2|26479.3|26448.7|3
1727168890000|2024-09-24 09:08:10|26500.2|26460.2|26507.4|26487.4|26511.8|26487.4|26498.3|26460.2|2
1727168900000|2024-09-24 09:08:20|26510.2|26490.2|26512.7|26492.7|26512.7|26492.7|26510.2|26490.2|1
1727168910000|2024-09-24 09:08:30|26506.8|26486.8|26506.8|26486.8|26506.8|26486.8|26506.8|26486.8|4
1727168920000|2024-09-24 09:08:40|26503.3|26483.3|26503.3|26483.3|26503.3|26483.3|26503.3|26483.3|1
1727168930000|2024-09-24 09:08:50|26502.4|26482.4|26502.4|26482.4|26502.4|26482.4|26502.4|26482.4|1
1727168970000|2024-09-24 09:09:30|||||||||10
1727168980000|2024-09-24 09:09:40|26495.8|26475.8|26504.3|26464.3|26504.3|26475.8|26495.8|26462.7|3
1727168990000|2024-09-24 09:09:50|26501.8|26461.8|26504.3|26464.3|26504.3|26464.3|26501.8|26461.8|0
1727169000000|2024-09-24 09:10:00|26500.2|26480.2|26520.8|26480.8|26520.8|26480.8|26500.2|26476.8|0
1727169040000|2024-09-24 09:10:40|26523.3|26483.3|26509.3|26489.3|26523.3|26489.3|26509.3|26481.8|1
1727169050000|2024-09-24 09:10:50|26511.8|26471.8|26511.8|26471.8|26511.8|26471.8|26511.8|26471.8|10
1727169060000|2024-09-24 09:11:00|26509.9|26469.9|26509.9|26469.9|26509.9|26469.9|26509.9|26469.9|0
1727169070000|2024-09-24 09:11:10|26496.8|26476.8|26495.2|26475.2|26496.8|26476.8|26494.3|26474.3|3
1727169090000|2024-09-24 09:11:30|26494.3|26474.3|26491.8|26471.8|26494.3|26474.3|26491.8|26471.8|1
1727169130000|2024-09-24 09:12:10|26490.8|26470.8|26490.8|26470.8|26490.8|26470.8|26490.8|26470.8|0
1727169150000|2024-09-24 09:12:30|26487.7|26467.7|26477.7|26437.7|26487.7|26467.7|26477.7|26437.7|10
1727169210000|2024-09-24 09:13:30|26478.6|26438.6|26463.6|26443.6|26478.6|26443.6|26463.6|26438.6|2
1727169240000|2024-09-24 09:14:00|26462.7|26442.7|26477.7|26437.7|26477.7|26442.7|26462.7|26435.8|2
1727169260000|2024-09-24 09:14:20|26473.3|26453.3|26473.3|26453.3|26473.3|26453.3|26473.3|26453.3|2
1727169270000|2024-09-24 09:14:30|26500.8|26440.8|26497.4|26477.4|26500.8|26477.4|26493.9|26440.8|1
1727169280000|2024-09-24 09:14:40|26498.3|26478.3|26498.3|26478.3|26498.3|26478.3|26498.3|26478.3|0
1727169290000|2024-09-24 09:14:50|26499.3|26479.3|26499.3|26479.3|26499.3|26479.3|26499.3|26479.3|0
1727169300000|2024-09-24 09:15:00|26499.2|26479.2|26514.9|26474.9|26514.9|26484.2|26499.2|26474.9|0
1727169310000|2024-09-24 09:15:10|26515.8|26475.8|26500.2|26480.2|26515.8|26482.7|26500.2|26475.8|1
1727169320000|2024-09-24 09:15:20|26499.2|26479.2|26499.2|26479.2|26499.2|26479.2|26499.2|26479.2|1
1727169330000|2024-09-24 09:15:30|26504.2|26484.2|26513.3|26493.3|26521.7|26493.3|26504.2|26481.7|1
1727169340000|2024-09-24 09:15:40|26511.7|26491.7|26511.7|26491.7|26511.7|26491.7|26511.7|26491.7|1
1727169350000|2024-09-24 09:15:50|26513.3|26493.3|26540.8|26500.8|26540.8|26500.8|26513.3|26480.5|12
1727169370000|2024-09-24 09:16:10|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|0
1727169400000|2024-09-24 09:16:40|26538.3|26518.3|26538.3|26518.3|26538.3|26518.3|26538.3|26518.3|2
1727169430000|2024-09-24 09:17:10|26536.7|26516.7|26549.9|26509.9|26549.9|26518.3|26536.7|26508.3|2
1727169450000|2024-09-24 09:17:30|26538.3|26518.3|26538.3|26518.3|26538.3|26518.3|26538.3|26518.3|0
1727169490000|2024-09-24 09:18:10|26540.2|26520.2|26543.3|26523.3|26543.3|26523.3|26540.2|26520.2|1
1727169510000|2024-09-24 09:18:30|||||||||1
1727169550000|2024-09-24 09:19:10|26539.2|26519.2|26535.2|26515.2|26547.7|26519.2|26535.2|26507.7|7
1727169570000|2024-09-24 09:19:30|26553|26513|26559.9|26519.9|26559.9|26519.9|26553|26513|3
1727169580000|2024-09-24 09:19:40|26560.8|26520.8|26569.9|26529.9|26569.9|26537.4|26557.4|26520.8|1
1727169600000|2024-09-24 09:20:00|26569.8|26529.8|26570.8|26530.8|26570.8|26530.8|26569.8|26529.8|0
1727169620000|2024-09-24 09:20:20|26558.3|26538.3|26565.8|26525.8|26565.8|26538.3|26558.3|26525.8|1
1727169640000|2024-09-24 09:20:40|26563.3|26523.3|26565.8|26525.8|26565.8|26525.8|26563.3|26523.3|0
1727169650000|2024-09-24 09:20:50|26562.7|26522.7|26560.8|26520.8|26562.7|26522.7|26560.8|26520.8|0
1727169660000|2024-09-24 09:21:00|26555.8|26515.8|26555.8|26515.8|26555.8|26515.8|26555.8|26515.8|0
1727169680000|2024-09-24 09:21:20|26553.3|26513.3|26552.3|26512.3|26553.3|26513.3|26552.3|26512.3|0
1727169690000|2024-09-24 09:21:30|26549.2|26509.2|26547.3|26507.3|26549.2|26509.2|26547.3|26507.3|0
1727169720000|2024-09-24 09:22:00|26544.8|26504.8|26544.8|26504.8|26544.8|26504.8|26544.8|26504.8|0
1727169730000|2024-09-24 09:22:10|26532.3|26512.3|26532.3|26512.3|26532.3|26512.3|26532.3|26512.3|1
1727169740000|2024-09-24 09:22:20|26533.9|26513.9|26536.7|26516.7|26536.7|26516.7|26533.9|26513.9|0
1727169760000|2024-09-24 09:22:40|26539.2|26519.2|26544.2|26524.2|26544.2|26524.2|26539.2|26519.2|2
1727169820000|2024-09-24 09:23:40|26548|26528|26552.1|26532.1|26552.1|26532.1|26548|26528|1
1727169830000|2024-09-24 09:23:50|26554|26534|26580.8|26540.8|26580.8|26540.8|26554|26534|1
1727169840000|2024-09-24 09:24:00|26584.8|26544.8|26584.8|26544.8|26584.8|26544.8|26584.8|26544.8|1
1727169850000|2024-09-24 09:24:10|26585.8|26545.8|26590.8|26550.8|26590.8|26550.8|26585.8|26545.8|3
1727169860000|2024-09-24 09:24:20|26579.2|26559.2|26579.2|26559.2|26579.2|26559.2|26579.2|26559.2|11
1727169870000|2024-09-24 09:24:30|26577.7|26557.7|26581.7|26541.7|26581.7|26557.7|26575.2|26541.7|0
1727169880000|2024-09-24 09:24:40|26580.8|26540.8|26580.8|26540.8|26580.8|26540.8|26580.8|26540.8|0
1727169890000|2024-09-24 09:24:50|26573.3|26553.3|26578.3|26558.3|26578.3|26558.3|26573.3|26553.3|2
1727169900000|2024-09-24 09:25:00|26586.7|26546.7|26570.8|26530.8|26586.7|26546.7|26570.8|26530.8|0
1727169920000|2024-09-24 09:25:20|26565.8|26525.8|26562.7|26522.7|26565.8|26525.8|26562.7|26522.7|2
1727169930000|2024-09-24 09:25:30|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|0
1727169950000|2024-09-24 09:25:50|26557.3|26537.3|26580.8|26540.8|26580.8|26540.8|26557.3|26537.3|5
1727169960000|2024-09-24 09:26:00|26569.2|26549.2|26564.2|26544.2|26577.7|26549.2|26564.2|26537.7|0
1727169970000|2024-09-24 09:26:10|26563.3|26543.3|26559.2|26539.2|26563.3|26543.3|26559.2|26539.2|1
1727169980000|2024-09-24 09:26:20|26557.3|26537.3|26554.2|26534.2|26557.3|26537.3|26554.2|26534.2|1
1727170010000|2024-09-24 09:26:50|26549.2|26529.2|26555.8|26515.8|26555.8|26529.2|26544.2|26515.8|0
1727170020000|2024-09-24 09:27:00|26544.2|26524.2|26544.2|26524.2|26544.2|26524.2|26544.2|26524.2|1
1727170030000|2024-09-24 09:27:10|26552.7|26512.7|26551.7|26511.7|26552.7|26512.7|26551.7|26511.7|0
1727170040000|2024-09-24 09:27:20|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|1
1727170060000|2024-09-24 09:27:40|26542.7|26502.7|26541.7|26501.7|26542.7|26502.7|26541.7|26501.7|8
1727170080000|2024-09-24 09:28:00|26523|26503|26523|26503|26523|26503|26523|26503|6
1727170090000|2024-09-24 09:28:10|26524.6|26484.6|26523.6|26483.6|26524.6|26493|26512.1|26481.5|0
1727170100000|2024-09-24 09:28:20|26522.7|26482.7|26510.8|26470.8|26522.7|26482.7|26510.8|26470.8|0
1727170110000|2024-09-24 09:28:30|26511.7|26471.7|26511.7|26471.7|26511.7|26471.7|26511.7|26471.7|0
1727170140000|2024-09-24 09:29:00|26500.2|26480.2|26499.2|26479.2|26500.2|26480.2|26499.2|26479.2|1
1727170150000|2024-09-24 09:29:10|26507.7|26467.7|26499.2|26479.2|26507.7|26479.2|26498.3|26466.7|0
1727170160000|2024-09-24 09:29:20|26507.7|26467.7|26494.2|26474.2|26507.7|26474.2|26494.2|26467.7|2
1727170200000|2024-09-24 09:30:00|26495.2|26475.2|26495.2|26475.2|26495.2|26475.2|26495.2|26475.2|2
1727170230000|2024-09-24 09:30:30|26503.6|26463.6|26503.6|26463.6|26503.6|26463.6|26503.6|26463.6|0
1727170240000|2024-09-24 09:30:40|26503.3|26463.3|26504.8|26464.8|26504.8|26464.8|26503.3|26463.3|2
1727170260000|2024-09-24 09:31:00|26496.4|26476.4|26504.8|26464.8|26504.8|26476.4|26496.4|26464.8|0
1727170270000|2024-09-24 09:31:10|26505.8|26465.8|26505.8|26465.8|26505.8|26465.8|26505.8|26465.8|0
1727170280000|2024-09-24 09:31:20|26506.7|26466.7|26506.7|26466.7|26506.7|26466.7|26506.7|26466.7|0
1727170290000|2024-09-24 09:31:30|26498.3|26478.3|26527.7|26487.7|26528.3|26488.3|26498.3|26478.3|4
1727170300000|2024-09-24 09:31:40|26526.7|26486.7|26535.8|26495.8|26535.8|26500.8|26520.8|26486.7|1
1727170310000|2024-09-24 09:31:50|26541.7|26501.7|26540.8|26500.8|26541.7|26501.7|26539.2|26499.2|0
1727170320000|2024-09-24 09:32:00|26537.7|26497.7|26532.7|26492.7|26537.7|26505.2|26525.2|26492.7|0
1727170330000|2024-09-24 09:32:10|26525.2|26505.2|26525.2|26505.2|26525.2|26505.2|26525.2|26505.2|0
1727170350000|2024-09-24 09:32:30|26528.3|26508.3|26550.8|26510.8|26550.8|26513.3|26528.3|26507.9|2
1727170360000|2024-09-24 09:32:40|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|1
1727170370000|2024-09-24 09:32:50|26539.6|26499.6|26536.7|26496.7|26539.6|26499.6|26532.7|26492.7|1
1727170380000|2024-09-24 09:33:00|26538.3|26498.3|26541.7|26501.7|26541.7|26501.7|26537.3|26497.3|2
1727170400000|2024-09-24 09:33:20|26546.4|26506.4|26534.2|26514.2|26547.3|26514.2|26534.2|26506.4|0
1727170410000|2024-09-24 09:33:30|26542.7|26502.7|26534.2|26514.2|26542.7|26514.2|26534.2|26502.7|0
1727170420000|2024-09-24 09:33:40|26531.1|26511.1|26546.4|26506.4|26554.8|26511.1|26529.2|26493.9|0
1727170430000|2024-09-24 09:33:50|26548.9|26508.9|26542.7|26502.7|26548.9|26514.2|26534.2|26502.7|2
1727170440000|2024-09-24 09:34:00|26538.6|26498.6|26542.7|26502.7|26542.7|26502.7|26538.6|26498.6|0
1727170450000|2024-09-24 09:34:10|26541.7|26501.7|26533.3|26513.3|26541.7|26513.3|26533.3|26501.7|1
1727170460000|2024-09-24 09:34:20|26534.2|26514.2|26544.2|26524.2|26544.2|26524.2|26534.2|26514.2|1
1727170470000|2024-09-24 09:34:30|26552.7|26512.7|26551.7|26511.7|26552.7|26512.7|26551.7|26511.7|0
1727170480000|2024-09-24 09:34:40|26550.8|26510.8|26550.8|26510.8|26550.8|26510.8|26550.8|26510.8|0
1727170550000|2024-09-24 09:35:50|26545.8|26505.8|26545.8|26505.8|26545.8|26505.8|26545.8|26505.8|0
1727170580000|2024-09-24 09:36:20|26544.2|26504.2|26545.8|26505.8|26545.8|26505.8|26544.2|26504.2|0
1727170590000|2024-09-24 09:36:30|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|26534.2|26514.2|1
1727170600000|2024-09-24 09:36:40|26541.7|26501.7|26541.7|26501.7|26541.7|26501.7|26541.7|26501.7|6
1727170620000|2024-09-24 09:37:00|26528.6|26508.6|26528.6|26508.6|26528.6|26508.6|26528.6|26508.6|0
1727170640000|2024-09-24 09:37:20|26521.7|26501.7|26510.8|26470.8|26530.2|26501.7|26510.8|26465.4|1
1727170660000|2024-09-24 09:37:40|26497.3|26477.3|26497.3|26477.3|26497.3|26477.3|26497.3|26477.3|0
1727170670000|2024-09-24 09:37:50|26505.8|26465.8|26505.8|26465.8|26505.8|26465.8|26505.8|26465.8|0
1727170680000|2024-09-24 09:38:00|26504.8|26464.8|26535.8|26495.8|26535.8|26495.8|26494.2|26464.8|15
1727170690000|2024-09-24 09:38:10|26539.8|26499.8|26539.8|26519.8|26539.8|26519.8|26532.9|26499.8|3
1727170700000|2024-09-24 09:38:20|26542.7|26522.7|26548.6|26508.6|26548.6|26522.7|26542.7|26508.6|2
1727170710000|2024-09-24 09:38:30|26541.7|26521.7|26551.7|26511.7|26551.7|26523.3|26541.7|26510.2|6
1727170740000|2024-09-24 09:39:00|26550.2|26510.2|26550.2|26510.2|26550.2|26510.2|26550.2|26510.2|0
1727170750000|2024-09-24 09:39:10|26549.2|26509.2|26538.3|26518.3|26549.2|26518.3|26538.3|26506.7|0
1727170770000|2024-09-24 09:39:30|26540.2|26520.2|26540.2|26520.2|26540.2|26520.2|26540.2|26520.2|0
1727170780000|2024-09-24 09:39:40|26549.2|26529.2|26549.2|26529.2|26549.2|26529.2|26549.2|26529.2|1
1727170800000|2024-09-24 09:40:00|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|1
1727170810000|2024-09-24 09:40:10|26562.6|26522.6|26562.6|26522.6|26562.6|26522.6|26562.6|26522.6|0
1727170830000|2024-09-24 09:40:30|26561.7|26521.7|26561.7|26521.7|26561.7|26521.7|26561.7|26521.7|0
1727170840000|2024-09-24 09:40:40|26558.6|26518.6|26556.7|26516.7|26558.6|26518.6|26556.7|26516.7|0
1727170890000|2024-09-24 09:41:30|26553.3|26513.3|26554.2|26514.2|26554.2|26514.2|26553.3|26513.3|0
1727170900000|2024-09-24 09:41:40|26554.8|26514.8|26546.4|26526.4|26554.8|26526.4|26546.4|26514.8|0
1727170910000|2024-09-24 09:41:50|26544.2|26524.2|26552.6|26512.6|26552.6|26524.2|26544.2|26512.6|0
1727170920000|2024-09-24 09:42:00|26549.2|26529.2|26553.3|26533.3|26553.3|26533.3|26549.2|26529.2|1
1727170930000|2024-09-24 09:42:10|26564.8|26524.8|26564.8|26524.8|26564.8|26536.4|26556.4|26524.8|0
1727170980000|2024-09-24 09:43:00|26553.3|26533.3|26561.7|26521.7|26561.7|26533.3|26553.3|26521.7|0
1727171000000|2024-09-24 09:43:20|26559.2|26519.2|26559.2|26519.2|26559.2|26519.2|26559.2|26519.2|0
1727171060000|2024-09-24 09:44:20|26554.2|26514.2|26554.2|26514.2|26554.2|26514.2|26554.2|26514.2|1
1727171110000|2024-09-24 09:45:10|26557.3|26517.3|26558.2|26518.2|26558.2|26518.2|26557.3|26517.3|0
1727171120000|2024-09-24 09:45:20|26551.4|26531.4|26554.2|26534.2|26554.2|26534.2|26551.4|26531.4|0
1727171130000|2024-09-24 09:45:30|26562.6|26522.6|26569.5|26509.5|26569.5|26522.6|26561.1|26509.5|0
1727171180000|2024-09-24 09:46:20|26557|26517|26542|26502|26557|26517|26542|26502|1
1727171220000|2024-09-24 09:47:00|26543.6|26503.6|26540.1|26500.1|26543.6|26503.6|26540.1|26500.1|0
1727171250000|2024-09-24 09:47:30|26538.6|26498.6|26537.6|26497.6|26538.6|26498.6|26537.6|26497.6|0
1727171260000|2024-09-24 09:47:40|26542.6|26482.6|26526.1|26486.1|26542.6|26491.1|26526.1|26482.6|0
1727171350000|2024-09-24 09:49:10|26524.2|26484.2|26513|26473|26524.2|26488|26506.1|26473|1
1727171400000|2024-09-24 09:50:00|26521.4|26461.4|26521.4|26461.4|26521.4|26461.4|26521.4|26461.4|4
1727171410000|2024-09-24 09:50:10|26511.1|26471.1|26507.3|26487.3|26512.6|26487.3|26507.3|26471.1|1
1727171460000|2024-09-24 09:51:00|26512|26492|26516.7|26496.7|26516.7|26496.7|26512|26492|0
1727171470000|2024-09-24 09:51:10|26525.1|26505.1|26547.6|26527.6|26547.6|26527.6|26525.1|26505.1|3
1727171480000|2024-09-24 09:51:20|26554.5|26514.5|26554.5|26514.5|26554.5|26514.5|26554.5|26514.5|0
1727171490000|2024-09-24 09:51:30|26553|26513|26551.1|26511.1|26553|26513|26551.1|26511.1|0
1727171500000|2024-09-24 09:51:40|26545.7|26525.7|26545.7|26525.7|26545.7|26525.7|26545.7|26525.7|3
1727171510000|2024-09-24 09:51:50|26547.3|26527.3|26549.2|26529.2|26549.2|26529.2|26547.3|26527.3|1
1727171520000|2024-09-24 09:52:00|26550.1|26530.1|26556.1|26536.1|26556.1|26536.1|26550.1|26530.1|1
1727171540000|2024-09-24 09:52:20|26558.6|26538.6|26558.6|26538.6|26558.6|26538.6|26558.6|26538.6|1
1727171550000|2024-09-24 09:52:30|26557.6|26537.6|26557.6|26537.6|26557.6|26537.6|26557.6|26537.6|0
1727171570000|2024-09-24 09:52:50|26556.1|26536.1|26556.1|26536.1|26556.1|26536.1|26556.1|26536.1|0
1727171590000|2024-09-24 09:53:10|26557.6|26537.6|26557.6|26537.6|26557.6|26537.6|26557.6|26537.6|0
1727171630000|2024-09-24 09:53:50|||||||||1
1727171640000|2024-09-24 09:54:00|26555.1|26535.1|26538.6|26518.6|26555.1|26535.1|26538.6|26513.6|9
1727171650000|2024-09-24 09:54:10|26534.8|26514.8|26534.8|26514.8|26534.8|26514.8|26534.8|26514.8|0
1727171660000|2024-09-24 09:54:20|26528.2|26508.2|26525.1|26485.1|26528.2|26508.2|26520.1|26485.1|3
1727171740000|2024-09-24 09:55:40|26524.2|26484.2|26523.2|26483.2|26524.2|26484.2|26523.2|26483.2|1
1727171750000|2024-09-24 09:55:50|26511.1|26491.1|26511.1|26491.1|26511.1|26491.1|26511.1|26491.1|0
1727171760000|2024-09-24 09:56:00|26510.1|26490.1|26510.1|26490.1|26510.1|26490.1|26510.1|26490.1|0
1727171800000|2024-09-24 09:56:40|26512.6|26492.6|26512.6|26492.6|26512.6|26492.6|26512.6|26492.6|1
1727171820000|2024-09-24 09:57:00|26514.2|26494.2|26512.6|26492.6|26514.2|26494.2|26512.6|26492.6|3
1727171830000|2024-09-24 09:57:10|26515.1|26495.1|26515.1|26495.1|26515.1|26495.1|26515.1|26495.1|1
1727171840000|2024-09-24 09:57:20|26513.6|26493.6|26515.1|26495.1|26515.1|26495.1|26513.6|26493.6|0
1727171870000|2024-09-24 09:57:50|26518.2|26498.2|26518.2|26498.2|26518.2|26498.2|26518.2|26498.2|0
1727171920000|2024-09-24 09:58:40|26519.2|26499.2|26536.3|26516.3|26537.9|26517.9|26519.2|26499.2|13
1727171930000|2024-09-24 09:58:50|26539.4|26519.4|26552.6|26512.6|26552.6|26524.2|26539.4|26512.6|0
1727171940000|2024-09-24 09:59:00|26550.7|26510.7|26541.7|26501.7|26550.7|26510.7|26541.7|26501.7|0
1727171950000|2024-09-24 09:59:10|26540.7|26500.7|26540.7|26500.7|26540.7|26500.7|26540.7|26500.7|0
1727171960000|2024-09-24 09:59:20|26538.2|26498.2|26543.8|26483.8|26546.7|26498.2|26538.2|26483.8|24
1727171970000|2024-09-24 09:59:30|26525.7|26485.7|26525.7|26485.7|26525.7|26485.7|26525.7|26485.7|0
1727171980000|2024-09-24 09:59:40|26518.2|26498.2|26518.2|26498.2|26518.2|26498.2|26518.2|26498.2|0
1727172000000|2024-09-24 10:00:00|26519.2|26499.2|26515.1|26495.1|26519.2|26499.2|26515.1|26495.1|5
1727172010000|2024-09-24 10:00:10|26508.2|26488.2|26459.8|26439.8|26508.2|26488.2|26459.8|26439.8|26
1727172020000|2024-09-24 10:00:20|26458.2|26438.2|26474.8|26454.8|26479.8|26454.8|26458.2|26424.8|10
1727172030000|2024-09-24 10:00:30|26475.7|26455.7|26475.7|26455.7|26475.7|26455.7|26474.8|26454.8|0
1727172040000|2024-09-24 10:00:40|26474.2|26454.2|26469.8|26449.8|26474.2|26454.2|26469.8|26449.8|3
1727172050000|2024-09-24 10:00:50|26472.6|26452.6|26474.2|26454.2|26474.2|26454.2|26472.6|26452.6|1
1727172060000|2024-09-24 10:01:00|26470.1|26450.1|26470.1|26450.1|26470.1|26450.1|26470.1|26450.1|2
1727172070000|2024-09-24 10:01:10|26484.2|26444.2|26485.7|26445.7|26488.6|26461.7|26478.8|26444.2|3
1727172080000|2024-09-24 10:01:20|26484.2|26444.2|26484.2|26444.2|26484.2|26444.2|26484.2|26444.2|1
1727172100000|2024-09-24 10:01:40|26485.7|26445.7|26485.7|26445.7|26485.7|26445.7|26485.7|26445.7|2
1727172110000|2024-09-24 10:01:50|||||||||2
1727172120000|2024-09-24 10:02:00|26477.3|26457.3|26479.2|26459.2|26480.7|26460.7|26477.3|26457.3|3
1727172130000|2024-09-24 10:02:10|26478.2|26458.2|26479.2|26459.2|26485.7|26459.2|26477.3|26445.7|0
1727172150000|2024-09-24 10:02:30|26480.1|26460.1|26483.2|26463.2|26483.2|26463.2|26480.1|26460.1|1
1727172160000|2024-09-24 10:02:40|26485.1|26465.1|26486.1|26466.1|26486.1|26466.1|26485.1|26465.1|1
1727172170000|2024-09-24 10:02:50|26487.6|26467.6|26487.6|26467.6|26487.6|26467.6|26487.6|26467.6|0
1727172190000|2024-09-24 10:03:10|26500.7|26460.7|26500.7|26460.7|26500.7|26460.7|26500.7|26460.7|1
1727172200000|2024-09-24 10:03:20|26489.2|26469.2|26489.2|26469.2|26489.2|26469.2|26489.2|26469.2|0
1727172210000|2024-09-24 10:03:30|26490.7|26470.7|26490.1|26470.1|26491.7|26471.7|26490.1|26470.1|0
1727172220000|2024-09-24 10:03:40|26489.2|26469.2|26489.2|26469.2|26489.2|26469.2|26489.2|26469.2|0
1727172230000|2024-09-24 10:03:50|26488.2|26468.2|26492|26452|26492|26468.2|26488.2|26452|1
1727172240000|2024-09-24 10:04:00|26484.2|26444.2|26484.2|26444.2|26484.2|26444.2|26484.2|26444.2|0
1727172250000|2024-09-24 10:04:10|26483.2|26443.2|26464.2|26444.2|26483.2|26446.1|26464.2|26441.7|6
1727172270000|2024-09-24 10:04:30|||||||||1
1727172280000|2024-09-24 10:04:40|26466.7|26446.7|26469.2|26449.2|26469.2|26449.2|26466.7|26446.7|4
1727172290000|2024-09-24 10:04:50|26471.7|26451.7|26468.2|26448.2|26471.7|26451.7|26468.2|26448.2|0
1727172300000|2024-09-24 10:05:00|26474.2|26434.2|26471.3|26431.3|26474.2|26434.2|26471.3|26431.3|2
1727172310000|2024-09-24 10:05:10|26472.3|26432.3|26472.3|26432.3|26472.3|26432.3|26472.3|26432.3|0
1727172320000|2024-09-24 10:05:20|||||||||25
1727172330000|2024-09-24 10:05:30|26473.2|26433.2|26476.7|26456.7|26476.7|26456.7|26469.8|26433.2|1
1727172340000|2024-09-24 10:05:40|26475.1|26455.1|26478.2|26458.2|26478.2|26458.2|26475.1|26455.1|0
1727172350000|2024-09-24 10:05:50|26474.2|26454.2|26474.2|26454.2|26474.2|26454.2|26474.2|26454.2|0
1727172370000|2024-09-24 10:06:10|26485.7|26445.7|26474.2|26454.2|26485.7|26457.3|26474.2|26445.7|2
1727172380000|2024-09-24 10:06:20|26473.2|26453.2|26473.2|26453.2|26473.2|26453.2|26473.2|26453.2|0
1727172390000|2024-09-24 10:06:30|26481.7|26441.7|26470.1|26450.1|26481.7|26450.1|26470.1|26441.7|0
1727172410000|2024-09-24 10:06:50|26471.7|26451.7|26472.6|26452.6|26472.6|26452.6|26471.7|26451.7|1
1727172420000|2024-09-24 10:07:00|26480.1|26460.1|26480.1|26460.1|26480.1|26460.1|26480.1|26460.1|0
1727172430000|2024-09-24 10:07:10|26481|26461|26494.8|26454.8|26494.8|26461|26481|26452.6|0
1727172440000|2024-09-24 10:07:20|26495.7|26455.7|26484.2|26464.2|26495.7|26468.2|26484.2|26455.7|2
1727172450000|2024-09-24 10:07:30|||||||||1
1727172460000|2024-09-24 10:07:40|26491|26451|26486.3|26446.3|26491|26451|26486.3|26446.3|1
1727172470000|2024-09-24 10:07:50|26494.8|26434.8|26494.8|26434.8|26494.8|26434.8|26494.8|26434.8|0
1727172510000|2024-09-24 10:08:30|26479.2|26439.2|26466.7|26446.7|26479.2|26446.7|26465.7|26439.2|2
1727172530000|2024-09-24 10:08:50|26469.8|26449.8|26487.6|26447.6|26487.6|26451.7|26469.8|26447.6|0
1727172550000|2024-09-24 10:09:10|26492.6|26452.6|26492.6|26452.6|26492.6|26452.6|26492.6|26452.6|1
1727172570000|2024-09-24 10:09:30|26493.5|26453.5|26485.1|26465.1|26493.5|26465.1|26485.1|26453.5|0
1727172580000|2024-09-24 10:09:40|26493.5|26453.5|26477.6|26457.6|26493.5|26457.6|26477.6|26450.7|1
1727172590000|2024-09-24 10:09:50|26475.1|26455.1|26471.6|26451.6|26475.1|26455.1|26471.6|26451.6|0
1727172600000|2024-09-24 10:10:00|26475.7|26435.7|26475.7|26435.7|26475.7|26435.7|26475.7|26435.7|0
1727172620000|2024-09-24 10:10:20|26464.1|26444.1|26464.1|26444.1|26464.1|26444.1|26464.1|26444.1|0
1727172630000|2024-09-24 10:10:30|26463.2|26443.2|26463.2|26443.2|26463.2|26443.2|26463.2|26443.2|0
1727172650000|2024-09-24 10:10:50|26470.7|26430.7|26470.7|26430.7|26470.7|26430.7|26470.7|26430.7|1
1727172670000|2024-09-24 10:11:10|||||||||1
1727172710000|2024-09-24 10:11:50|26462.3|26442.3|26475.7|26435.7|26475.7|26446|26462.3|26435.7|8
1727172720000|2024-09-24 10:12:00|26477.3|26437.3|26479.8|26439.8|26479.8|26450.4|26470.4|26437.3|0
1727172730000|2024-09-24 10:12:10|26468.2|26448.2|26470.7|26450.7|26470.7|26450.7|26468.2|26448.2|2
1727172740000|2024-09-24 10:12:20|26469.1|26449.1|26473.2|26453.2|26473.2|26453.2|26469.1|26449.1|0
1727172760000|2024-09-24 10:12:40|26474.1|26454.1|26474.1|26454.1|26474.1|26454.1|26474.1|26454.1|0
1727172780000|2024-09-24 10:13:00|26476.6|26456.6|26474.1|26454.1|26476.6|26456.6|26474.1|26454.1|1
1727172810000|2024-09-24 10:13:30|26466.6|26446.6|26477.6|26437.6|26477.6|26446.6|26466.6|26437.6|1
1727172820000|2024-09-24 10:13:40|26460.1|26440.1|26460.1|26440.1|26460.1|26440.1|26460.1|26440.1|0
1727172850000|2024-09-24 10:14:10|||||||||1
1727172860000|2024-09-24 10:14:20|26456.6|26436.6|26462.6|26422.6|26462.6|26436.6|26454.1|26422.6|1
1727172870000|2024-09-24 10:14:30|26454.1|26434.1|26454.1|26434.1|26454.1|26434.1|26454.1|26434.1|0
1727172880000|2024-09-24 10:14:40|26455.1|26435.1|26453.2|26433.2|26458.2|26438.2|26453.2|26433.2|3
1727172890000|2024-09-24 10:14:50|26450.1|26430.1|26466|26426|26466|26430.1|26446.6|26422.9|3
1727172900000|2024-09-24 10:15:00|26454.4|26434.4|26464.7|26424.7|26464.7|26434.4|26454.4|26424.7|4
1727172920000|2024-09-24 10:15:20|26465.7|26425.7|26465.7|26425.7|26465.7|26425.7|26465.7|26425.7|0
1727172930000|2024-09-24 10:15:30|26461.6|26421.6|26447.6|26427.6|26461.6|26429.1|26447.6|26421.6|2
1727172940000|2024-09-24 10:15:40|26459.7|26419.7|26463.8|26423.8|26463.8|26423.8|26459.7|26419.7|19
1727172960000|2024-09-24 10:16:00|26465.7|26425.7|26473.8|26453.8|26480.7|26453.8|26465.7|26425.7|1
1727172970000|2024-09-24 10:16:10|26475.7|26455.7|26478.2|26458.2|26478.2|26458.2|26475.7|26455.7|0
1727172980000|2024-09-24 10:16:20|26480.7|26460.7|26480.7|26460.7|26480.7|26460.7|26480.7|26460.7|0
1727172990000|2024-09-24 10:16:30|26482.2|26462.2|26502.2|26482.2|26509.7|26482.2|26482.2|26462.2|1
1727173000000|2024-09-24 10:16:40|||||||||3
1727173010000|2024-09-24 10:16:50|26500.7|26480.7|26499.7|26479.7|26502.2|26482.2|26499.7|26479.7|1
1727173020000|2024-09-24 10:17:00|26504.7|26484.7|26512.2|26492.2|26512.2|26492.2|26504.7|26484.7|2
1727173030000|2024-09-24 10:17:10|26526.9|26486.9|26514.7|26494.7|26529.7|26494.7|26514.7|26486.9|1
1727173060000|2024-09-24 10:17:40|26513.2|26493.2|26513.2|26493.2|26513.2|26493.2|26513.2|26493.2|0
1727173070000|2024-09-24 10:17:50|26514.7|26494.7|26512.2|26492.2|26514.7|26494.7|26512.2|26492.2|1
1727173090000|2024-09-24 10:18:10|26514.7|26494.7|26514.7|26494.7|26514.7|26494.7|26514.7|26494.7|0
1727173100000|2024-09-24 10:18:20|26527.8|26487.8|26534.7|26494.7|26534.7|26494.7|26527.8|26487.8|0
1727173110000|2024-09-24 10:18:30|26532.2|26512.2|26540.3|26520.3|26545.3|26520.3|26532.2|26503.8|0
1727173120000|2024-09-24 10:18:40|26544.7|26524.7|26550.7|26530.7|26550.7|26530.7|26544.7|26524.7|3
1727173130000|2024-09-24 10:18:50|26552.2|26532.2|26550.7|26530.7|26553.2|26533.2|26550.7|26530.7|3
1727173140000|2024-09-24 10:19:00|26554.7|26534.7|26554.7|26534.7|26554.7|26534.7|26554.7|26534.7|7
1727173150000|2024-09-24 10:19:10|26562.3|26542.3|26579.1|26559.1|26579.1|26559.1|26562.3|26542.3|9
1727173160000|2024-09-24 10:19:20|26575.7|26555.7|26575.7|26555.7|26575.7|26555.7|26575.7|26555.7|1
1727173170000|2024-09-24 10:19:30|26574.7|26554.7|26574.7|26554.7|26574.7|26554.7|26574.7|26554.7|0
1727173180000|2024-09-24 10:19:40|26573.2|26553.2|26573.2|26553.2|26573.2|26553.2|26573.2|26553.2|0
1727173190000|2024-09-24 10:19:50|26574.7|26554.7|26572.2|26552.2|26574.7|26554.7|26572.2|26552.2|1
1727173210000|2024-09-24 10:20:10|||||||||6
1727173220000|2024-09-24 10:20:20|26571.3|26551.3|26569.7|26549.7|26571.3|26551.3|26569.7|26549.7|1
1727173230000|2024-09-24 10:20:30|26570.7|26550.7|26570.7|26550.7|26570.7|26550.7|26570.7|26550.7|0
1727173250000|2024-09-24 10:20:50|||||||||3
1727173260000|2024-09-24 10:21:00|26572.2|26552.2|26579.7|26539.7|26579.7|26552.2|26568.2|26539.7|0
1727173270000|2024-09-24 10:21:10|26571.3|26551.3|26573.2|26553.2|26573.2|26553.2|26571.3|26551.3|1
1727173290000|2024-09-24 10:21:30|26584.7|26544.7|26583.2|26543.2|26584.7|26544.7|26583.2|26543.2|0
1727173300000|2024-09-24 10:21:40|26584.7|26544.7|26580.3|26560.3|26584.7|26560.3|26580.3|26544.7|15
1727173310000|2024-09-24 10:21:50|26587.2|26567.2|26587.2|26567.2|26587.2|26567.2|26587.2|26567.2|6
1727173320000|2024-09-24 10:22:00|26598.2|26578.2|26600.7|26580.7|26600.7|26580.7|26598.2|26578.2|6
1727173330000|2024-09-24 10:22:10|||||||||3
1727173340000|2024-09-24 10:22:20|26602.2|26582.2|26602.2|26582.2|26602.2|26582.2|26602.2|26582.2|5
1727173360000|2024-09-24 10:22:40|26599.7|26579.7|26604.7|26564.7|26604.7|26579.7|26599.7|26560.7|3
1727173370000|2024-09-24 10:22:50|26601.6|26561.6|26599.7|26559.7|26601.6|26561.6|26599.7|26559.7|0
1727173380000|2024-09-24 10:23:00|26588.2|26568.2|26599.7|26559.7|26599.7|26568.2|26588.2|26559.7|0
1727173390000|2024-09-24 10:23:10|26588.2|26568.2|26588.2|26568.2|26588.2|26568.2|26588.2|26568.2|0
1727173400000|2024-09-24 10:23:20|26595.7|26555.7|26595.7|26555.7|26595.7|26555.7|26595.7|26555.7|2
1727173420000|2024-09-24 10:23:40|26589.7|26549.7|26589.7|26549.7|26589.7|26549.7|26589.7|26549.7|3
1727173430000|2024-09-24 10:23:50|26598.2|26558.2|26600.7|26560.7|26611.6|26560.7|26598.2|26549.7|67
1727173450000|2024-09-24 10:24:10|26589.1|26569.1|26591.3|26551.3|26591.3|26569.1|26589.1|26551.3|0
1727173460000|2024-09-24 10:24:20|26578.2|26558.2|26585.7|26545.7|26585.7|26558.2|26578.2|26545.7|0
1727173470000|2024-09-24 10:24:30|26584.7|26544.7|26573.2|26553.2|26584.7|26553.2|26573.2|26544.7|0
1727173480000|2024-09-24 10:24:40|26580.7|26540.7|26580.7|26540.7|26580.7|26540.7|26580.7|26540.7|1
1727173500000|2024-09-24 10:25:00|26573.2|26553.2|26604.7|26584.7|26604.7|26584.7|26573.2|26553.2|9
1727173510000|2024-09-24 10:25:10|||||||||1
1727173520000|2024-09-24 10:25:20|26601.6|26581.6|26598.2|26578.2|26601.6|26581.6|26598.2|26578.2|6
1727173540000|2024-09-24 10:25:40|26596.6|26576.6|26593.2|26573.2|26596.6|26576.6|26593.2|26573.2|0
1727173550000|2024-09-24 10:25:50|26588.2|26568.2|26580.7|26560.7|26588.2|26568.2|26580.7|26560.7|6
1727173560000|2024-09-24 10:26:00|26582.2|26562.2|26600.7|26560.7|26600.7|26565.7|26582.2|26560.7|3
1727173580000|2024-09-24 10:26:20|26602.2|26580.7|26602.2|26582.2|26602.2|26582.2|26602.2|26580.7|3
1727173590000|2024-09-24 10:26:30|26604.7|26584.7|26602.2|26582.2|26604.7|26584.7|26600.7|26580.7|0
1727173600000|2024-09-24 10:26:40|26605.7|26585.7|26605.7|26585.7|26605.7|26585.7|26605.7|26585.7|2
1727173620000|2024-09-24 10:27:00|26608.8|26588.8|26623.2|26603.2|26623.2|26603.2|26608.8|26588.8|54
1727173630000|2024-09-24 10:27:10|26635.7|26595.7|26629.7|26609.7|26635.7|26609.7|26629.7|26595.7|5
1727173640000|2024-09-24 10:27:20|26628.8|26608.8|26628.8|26608.8|26628.8|26608.8|26628.8|26608.8|1
1727173650000|2024-09-24 10:27:30|26633.8|26613.8|26633.8|26613.8|26633.8|26613.8|26633.8|26613.8|17
1727173660000|2024-09-24 10:27:40|26635.7|26615.7|26638.8|26618.8|26638.8|26618.8|26635.7|26615.7|2
1727173680000|2024-09-24 10:28:00|26636.3|26616.3|26637.2|26617.2|26637.2|26617.2|26636.3|26616.3|1
1727173700000|2024-09-24 10:28:20|26634.7|26614.7|26636.3|26616.3|26636.3|26616.3|26634.7|26614.7|4
1727173710000|2024-09-24 10:28:30|26637.2|26617.2|26638.8|26618.8|26638.8|26618.8|26637.2|26617.2|2
1727173720000|2024-09-24 10:28:40|26640.3|26620.3|26642.8|26622.8|26642.8|26622.8|26640.3|26620.3|1
1727173730000|2024-09-24 10:28:50|26645.3|26625.3|26672.8|26652.8|26673.8|26653.8|26645.3|26625.3|21
1727173740000|2024-09-24 10:29:00|26673.8|26653.8|26693.4|26673.4|26693.4|26673.4|26673.8|26653.8|6
1727173750000|2024-09-24 10:29:10|26692.2|26672.2|26697.8|26657.8|26705.7|26672.2|26692.2|26657.8|12
1727173760000|2024-09-24 10:29:20|26698.8|26658.8|26704.7|26664.7|26704.7|26671.3|26691.3|26658.8|2
1727173770000|2024-09-24 10:29:30|26699.4|26679.4|26722.8|26682.8|26722.8|26688.4|26699.4|26678.8|5
1727173780000|2024-09-24 10:29:40|26723.8|26683.8|26717.2|26697.2|26723.8|26697.2|26712.2|26683.8|4
1727173790000|2024-09-24 10:29:50|26716.3|26696.3|26710.7|26690.7|26716.3|26696.3|26710.7|26690.7|2
1727173800000|2024-09-24 10:30:00|26711.6|26691.6|26698.2|26678.2|26711.6|26691.6|26698.2|26669.7|0
1727173810000|2024-09-24 10:30:10|26697.2|26677.2|26697.2|26677.2|26697.2|26677.2|26697.2|26677.2|3
1727173820000|2024-09-24 10:30:20|26705.7|26665.7|26705.7|26665.7|26705.7|26665.7|26705.7|26665.7|0
1727173830000|2024-09-24 10:30:30|26704.7|26664.7|26693.2|26673.2|26704.7|26673.2|26693.2|26664.7|0
1727173840000|2024-09-24 10:30:40|26692.2|26672.2|26693.2|26673.2|26693.2|26673.2|26692.2|26672.2|0
1727173850000|2024-09-24 10:30:50|26690.1|26670.1|26686.3|26666.3|26695.7|26670.1|26686.3|26652.8|1
1727173860000|2024-09-24 10:31:00|26699.7|26659.7|26691.3|26671.3|26699.7|26671.3|26691.3|26659.7|0
1727173890000|2024-09-24 10:31:30|26693.2|26673.2|26693.2|26673.2|26693.2|26673.2|26693.2|26673.2|1
1727173920000|2024-09-24 10:32:00|26706.3|26666.3|26707.8|26667.8|26708.8|26668.8|26706.3|26666.3|2
1727173930000|2024-09-24 10:32:10|26705.3|26665.3|26698.8|26658.8|26705.3|26665.3|26698.8|26658.8|0
1727173940000|2024-09-24 10:32:20|26694.7|26654.7|26691.3|26671.3|26694.7|26671.3|26687.8|26654.7|0
1727173950000|2024-09-24 10:32:30|26702.8|26662.8|26703.8|26663.8|26703.8|26663.8|26702.8|26662.8|0
1727173960000|2024-09-24 10:32:40|26704.7|26664.7|26704.7|26664.7|26704.7|26664.7|26704.7|26664.7|0
1727173980000|2024-09-24 10:33:00|26693.2|26673.2|26704.7|26664.7|26704.7|26673.2|26693.2|26664.7|0
1727174010000|2024-09-24 10:33:30|26693.2|26673.2|26693.2|26673.2|26693.2|26673.2|26693.2|26673.2|0
1727174020000|2024-09-24 10:33:40|26704.7|26664.7|26694.7|26674.7|26704.7|26674.7|26693.2|26664.7|0
1727174030000|2024-09-24 10:33:50|26693.2|26673.2|26687.2|26667.2|26693.2|26673.2|26687.2|26667.2|2
1727174040000|2024-09-24 10:34:00|||||||||2
1727174050000|2024-09-24 10:34:10|26699.7|26659.7|26701.3|26661.3|26701.3|26661.3|26699.7|26659.7|1
1727174060000|2024-09-24 10:34:20|26699.7|26659.7|26702.2|26662.2|26702.2|26662.2|26699.7|26659.7|0
1727174080000|2024-09-24 10:34:40|26703.8|26663.8|26692.2|26672.2|26703.8|26672.2|26692.2|26663.8|4
1727174090000|2024-09-24 10:34:50|26700.7|26660.7|26700.7|26660.7|26700.7|26660.7|26700.7|26660.7|0
1727174100000|2024-09-24 10:35:00|26698.8|26658.8|26682.6|26662.6|26698.8|26662.6|26682.6|26658.8|1
1727174110000|2024-09-24 10:35:10|26680.7|26660.7|26693.8|26653.8|26693.8|26660.7|26671.6|26646.3|9
1727174120000|2024-09-24 10:35:20|26694.7|26654.7|26694.7|26654.7|26694.7|26654.7|26694.7|26654.7|2
1727174130000|2024-09-24 10:35:30|26686.3|26666.3|26686.3|26666.3|26686.3|26666.3|26686.3|26666.3|0
1727174140000|2024-09-24 10:35:40|26687.8|26667.8|26686.3|26666.3|26687.8|26667.8|26686.3|26666.3|4
1727174150000|2024-09-24 10:35:50|26694.7|26654.7|26681.3|26661.3|26694.7|26662.2|26681.3|26652.2|1
1727174160000|2024-09-24 10:36:00|26689.7|26649.7|26689.7|26649.7|26689.7|26649.7|26689.7|26649.7|1
1727174170000|2024-09-24 10:36:10|26688.8|26648.8|26681.3|26661.3|26688.8|26661.3|26681.3|26648.8|2
1727174180000|2024-09-24 10:36:20|26684.7|26664.7|26684.7|26664.7|26684.7|26664.7|26684.7|26664.7|1
1727174190000|2024-09-24 10:36:30|26686.3|26666.3|26686.3|26666.3|26686.3|26666.3|26686.3|26666.3|0
1727174220000|2024-09-24 10:37:00|26697.8|26657.8|26699.7|26659.7|26699.7|26659.7|26697.8|26657.8|0
1727174230000|2024-09-24 10:37:10|26698.8|26658.8|26705.3|26685.3|26712.8|26685.3|26690.3|26658.8|8
1727174250000|2024-09-24 10:37:30|26706.3|26686.3|26706.3|26686.3|26706.3|26686.3|26706.3|26686.3|1
1727174260000|2024-09-24 10:37:40|||||||||5
1727174280000|2024-09-24 10:38:00|26707.2|26687.2|26708.8|26688.8|26708.8|26688.8|26707.2|26687.2|2
1727174300000|2024-09-24 10:38:20|26711.3|26691.3|26733.8|26713.8|26733.8|26713.8|26711.3|26691.3|20
1727174310000|2024-09-24 10:38:30|||||||||1
1727174320000|2024-09-24 10:38:40|26732.2|26712.2|26731.3|26711.3|26732.2|26712.2|26731.3|26711.3|1
1727174340000|2024-09-24 10:39:00|26732.2|26712.2|26732.2|26712.2|26732.2|26712.2|26732.2|26712.2|0
1727174360000|2024-09-24 10:39:20|26731.3|26711.3|26731.3|26711.3|26731.3|26711.3|26731.3|26711.3|0
1727174370000|2024-09-24 10:39:30|26732.2|26712.2|26727.2|26707.2|26732.2|26712.2|26727.2|26707.2|1
1727174380000|2024-09-24 10:39:40|26719.4|26699.4|26730.3|26690.3|26739|26699.4|26709.4|26679|51
1727174390000|2024-09-24 10:39:50|26731.3|26691.3|26732.2|26692.2|26732.2|26692.2|26731.3|26691.3|1
1727174400000|2024-09-24 10:40:00|26731.3|26691.3|26728.4|26708.4|26736.9|26708.4|26728.4|26691.3|1
1727174420000|2024-09-24 10:40:20|26725.9|26705.9|26729.4|26709.4|26729.4|26709.4|26725.9|26705.9|1
1727174450000|2024-09-24 10:40:50|||||||||1
1727174460000|2024-09-24 10:41:00|26740.9|26700.9|26730.3|26710.3|26740.9|26710.3|26730.3|26700.9|0
1727174470000|2024-09-24 10:41:10|26729.4|26709.4|26737.8|26697.8|26737.8|26709.4|26729.4|26697.8|2
1727174480000|2024-09-24 10:41:20|26729.4|26709.4|26721.9|26701.9|26729.4|26709.4|26721.9|26701.9|3
1727174490000|2024-09-24 10:41:30|26720|26700|26718.4|26698.4|26720|26700|26718.4|26698.4|0
1727174500000|2024-09-24 10:41:40|26726.9|26686.9|26726.9|26686.9|26730|26690|26726.9|26686.9|1
1727174520000|2024-09-24 10:42:00|26727.8|26687.8|26740.9|26700.9|26740.9|26702.8|26722.8|26687.8|3
1727174540000|2024-09-24 10:42:20|26741.9|26701.9|26733.4|26713.4|26741.9|26713.4|26733.4|26701.9|2
1727174560000|2024-09-24 10:42:40|26735|26715|26735.9|26715.9|26735.9|26715.9|26735|26715|0
1727174570000|2024-09-24 10:42:50|26734.4|26714.4|26732.8|26712.8|26734.4|26714.4|26732.8|26712.8|1
1727174580000|2024-09-24 10:43:00|26734.4|26714.4|26732.2|26712.2|26743.7|26715.3|26732.2|26703.7|0
1727174590000|2024-09-24 10:43:10|26743.7|26703.7|26731.2|26711.2|26743.7|26711.2|26731.2|26703.7|0
1727174600000|2024-09-24 10:43:20|26734.4|26714.4|26731.2|26711.2|26734.4|26714.4|26731.2|26711.2|0
1727174630000|2024-09-24 10:43:50|26730.3|26710.3|26725.3|26705.3|26736.9|26710.3|26725.3|26692.8|1
1727174640000|2024-09-24 10:44:00|26736.9|26696.9|26732.8|26692.8|26736.9|26705.3|26724.4|26692.8|1
1727174650000|2024-09-24 10:44:10|26729.4|26709.4|26729.4|26709.4|26729.4|26709.4|26729.4|26709.4|1
1727174660000|2024-09-24 10:44:20|26730.9|26710.9|26734.4|26714.4|26735.9|26715.9|26730.9|26710.9|3
1727174680000|2024-09-24 10:44:40|26732.8|26712.8|26733.4|26713.4|26733.4|26713.4|26731.9|26711.9|0
1727174690000|2024-09-24 10:44:50|26731.9|26711.9|26733.4|26713.4|26733.4|26713.4|26731.9|26711.9|0
1727174700000|2024-09-24 10:45:00|26734.3|26714.3|26734.3|26714.3|26734.3|26714.3|26731.8|26711.8|1
1727174710000|2024-09-24 10:45:10|||||||||1
1727174720000|2024-09-24 10:45:20|26731.8|26711.8|26734.3|26714.3|26734.3|26714.3|26731.8|26711.8|1
1727174740000|2024-09-24 10:45:40|26730.3|26710.3|26736.8|26696.8|26738.7|26710.3|26730.3|26696.8|2
1727174750000|2024-09-24 10:45:50|26730.9|26690.9|26715.3|26695.3|26730.9|26695.3|26715.3|26690.9|3
1727174760000|2024-09-24 10:46:00|26722.8|26682.8|26720.9|26680.9|26722.8|26692.5|26712.5|26680.9|0
1727174780000|2024-09-24 10:46:20|26712.5|26692.5|26712.5|26692.5|26712.5|26692.5|26712.5|26692.5|0
1727174790000|2024-09-24 10:46:30|26720.9|26680.9|26709.3|26689.3|26720.9|26692.5|26709.3|26680.9|0
1727174810000|2024-09-24 10:46:50|26706.8|26686.8|26719.3|26679.3|26719.3|26686.8|26704.3|26679.3|4
1727174820000|2024-09-24 10:47:00|26709.3|26699.3|26721.8|26701.8|26724.3|26704.3|26709.3|26689.3|0
1727174830000|2024-09-24 10:47:10|26723.4|26703.4|26723.4|26703.4|26723.4|26703.4|26723.4|26703.4|1
1727174840000|2024-09-24 10:47:20|26721.8|26701.8|26723.4|26703.4|26723.4|26703.4|26721.8|26701.8|0
1727174870000|2024-09-24 10:47:50|26720.3|26700.3|26720.3|26700.3|26720.3|26700.3|26720.3|26700.3|0
1727174890000|2024-09-24 10:48:10|26721.8|26681.8|26721.8|26681.8|26721.8|26681.8|26720.3|26680.3|1
1727174900000|2024-09-24 10:48:20|26713.4|26693.4|26735.9|26695.9|26735.9|26702.4|26713.4|26693.4|6
1727174910000|2024-09-24 10:48:30|26734.3|26694.3|26734.3|26694.3|26734.3|26694.3|26734.3|26694.3|0
1727174920000|2024-09-24 10:48:40|26742.8|26682.8|26742.8|26682.8|26742.8|26682.8|26742.8|26682.8|0
1727174930000|2024-09-24 10:48:50|26733.4|26693.4|26727.8|26687.8|26733.4|26693.4|26727.8|26687.8|1
1727174940000|2024-09-24 10:49:00|26719.3|26699.3|26719.3|26699.3|26719.3|26699.3|26719.3|26699.3|0
1727174950000|2024-09-24 10:49:10|26720.3|26700.3|26720.3|26700.3|26720.3|26700.3|26720.3|26700.3|0
1727174960000|2024-09-24 10:49:20|26719.3|26699.3|26730.9|26690.9|26730.9|26699.3|26719.3|26685.9|15
1727174990000|2024-09-24 10:49:50|26746.8|26726.8|26751.5|26731.5|26751.5|26731.5|26746.8|26726.8|28
1727175000000|2024-09-24 10:50:00|26755.3|26735.3|26770.3|26730.3|26771.8|26744.3|26755.3|26730.3|1
1727175010000|2024-09-24 10:50:10|26768.7|26728.7|26757.4|26737.4|26771.8|26743.4|26757.4|26728.7|13
1727175020000|2024-09-24 10:50:20|26755.9|26735.9|26745.9|26725.9|26755.9|26735.9|26745.9|26715.9|3
1727175030000|2024-09-24 10:50:30|26748.4|26728.4|26748.4|26728.4|26748.4|26728.4|26748.4|26728.4|1
1727175040000|2024-09-24 10:50:40|26756.8|26716.8|26760.9|26720.9|26760.9|26728.4|26747.4|26715.9|1
1727175050000|2024-09-24 10:50:50|26759.6|26739.6|26762.4|26742.4|26764.9|26744.9|26759.6|26739.6|9
1727175070000|2024-09-24 10:51:10|26763.4|26743.4|26758.4|26738.4|26763.4|26743.4|26758.4|26738.4|1
1727175080000|2024-09-24 10:51:20|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|1
1727175100000|2024-09-24 10:51:40|26760.3|26740.3|26771.8|26731.8|26771.8|26740.3|26760.3|26731.8|3
1727175110000|2024-09-24 10:51:50|||||||||1
1727175120000|2024-09-24 10:52:00|26764.9|26744.9|26766.8|26746.8|26766.8|26746.8|26761.8|26741.8|4
1727175130000|2024-09-24 10:52:10|26768.4|26748.4|26769.3|26749.3|26769.3|26749.3|26768.4|26748.4|6
1727175150000|2024-09-24 10:52:30|26773.4|26753.4|26785.9|26745.9|26794.3|26774.3|26773.4|26745.9|32
1727175160000|2024-09-24 10:52:40|26770.9|26750.9|26768.4|26748.4|26770.9|26750.9|26768.4|26748.4|0
1727175170000|2024-09-24 10:52:50|26769.9|26749.9|26768.4|26748.4|26770.9|26750.9|26768.4|26748.4|2
1727175180000|2024-09-24 10:53:00|26769.9|26749.9|26786.8|26766.8|26786.8|26766.8|26769.9|26749.9|10
1727175190000|2024-09-24 10:53:10|26788.4|26768.4|26789.3|26769.3|26789.3|26769.3|26788.4|26768.4|2
1727175200000|2024-09-24 10:53:20|26787.8|26767.8|26786.8|26766.8|26787.8|26767.8|26786.8|26766.8|6
1727175230000|2024-09-24 10:53:50|26789.3|26769.3|26789.3|26769.3|26789.3|26769.3|26789.3|26769.3|3
1727175250000|2024-09-24 10:54:10|26793.4|26773.4|26795.9|26775.9|26795.9|26775.9|26793.4|26773.4|6
1727175260000|2024-09-24 10:54:20|26801.8|26781.8|26801.8|26781.8|26801.8|26781.8|26801.8|26781.8|2
1727175270000|2024-09-24 10:54:30|26800.9|26780.9|26800.9|26780.9|26800.9|26780.9|26800.9|26780.9|0
1727175280000|2024-09-24 10:54:40|26798.4|26778.4|26805.9|26765.9|26805.9|26778.4|26798.4|26765.9|3
1727175290000|2024-09-24 10:54:50|26798.4|26778.4|26790.3|26770.3|26805.9|26778.4|26790.3|26765.9|23
1727175300000|2024-09-24 10:55:00|26788.4|26768.4|26784.3|26764.3|26788.4|26768.4|26784.3|26764.3|6
1727175310000|2024-09-24 10:55:10|26783.4|26763.4|26770.9|26730.9|26785.3|26763.4|26768.7|26730.9|6
1727175320000|2024-09-24 10:55:20|26769.9|26729.9|26769.9|26729.9|26769.9|26729.9|26769.9|26729.9|1
1727175330000|2024-09-24 10:55:30|26763.4|26743.4|26758.4|26738.4|26769.9|26743.4|26758.4|26729.9|2
1727175360000|2024-09-24 10:56:00|26756.8|26736.8|26756.8|26736.8|26756.8|26736.8|26756.8|26736.8|1
1727175390000|2024-09-24 10:56:30|26746.8|26726.8|26746.8|26726.8|26746.8|26726.8|26746.8|26726.8|1
1727175400000|2024-09-24 10:56:40|26744.3|26724.3|26755.9|26715.9|26755.9|26724.3|26744.3|26715.9|3
1727175410000|2024-09-24 10:56:50|26760.9|26720.9|26749.3|26729.3|26760.9|26729.3|26749.3|26720.9|5
1727175420000|2024-09-24 10:57:00|26755.9|26735.9|26774|26734|26774|26739.3|26755.9|26734|1
1727175430000|2024-09-24 10:57:10|26775.9|26735.9|26775.9|26735.9|26775.9|26735.9|26775.9|26735.9|1
1727175440000|2024-09-24 10:57:20|26767.4|26747.4|26765.3|26745.3|26767.4|26747.4|26765.3|26745.3|0
1727175450000|2024-09-24 10:57:30|26763.4|26743.4|26763.4|26743.4|26763.4|26743.4|26763.4|26743.4|0
1727175470000|2024-09-24 10:57:50|26759.3|26719.3|26759.3|26719.3|26759.3|26719.3|26759.3|26719.3|5
1727175480000|2024-09-24 10:58:00|26758.4|26718.4|26757.8|26737.8|26758.4|26737.8|26757.8|26718.4|6
1727175490000|2024-09-24 10:58:10|26760.9|26720.9|26755.9|26715.9|26760.9|26720.9|26755.9|26715.9|8
1727175500000|2024-09-24 10:58:20|26744.3|26724.3|26744.3|26724.3|26744.3|26724.3|26744.3|26724.3|0
1727175510000|2024-09-24 10:58:30|26743.4|26723.4|26757.4|26737.4|26757.4|26737.4|26743.4|26723.4|3
1727175560000|2024-09-24 10:59:20|26754.3|26734.3|26754.3|26734.3|26754.3|26734.3|26754.3|26734.3|2
1727175570000|2024-09-24 10:59:30|26757.4|26737.4|26760.3|26740.3|26760.3|26740.3|26757.4|26737.4|1
1727175600000|2024-09-24 11:00:00|26768.7|26728.7|26760.3|26740.3|26770.3|26740.3|26760.3|26727.8|4
1727175610000|2024-09-24 11:00:10|26759.3|26739.3|26771.8|26731.8|26772.8|26739.3|26759.3|26730.9|1
1727175640000|2024-09-24 11:00:40|26773.4|26733.4|26776.8|26736.8|26776.8|26736.8|26773.4|26733.4|0
1727175650000|2024-09-24 11:00:50|26765.3|26745.3|26763.7|26743.7|26780.9|26749.3|26763.7|26738.4|2
1727175660000|2024-09-24 11:01:00|26761.8|26741.8|26775.9|26735.9|26775.9|26741.8|26761.8|26731.8|2
1727175670000|2024-09-24 11:01:10|||||||||1
1727175680000|2024-09-24 11:01:20|26764.3|26744.3|26764.3|26744.3|26764.3|26744.3|26764.3|26744.3|0
1727175690000|2024-09-24 11:01:30|26762.8|26742.8|26769.7|26729.7|26769.7|26742.8|26762.8|26729.7|0
1727175700000|2024-09-24 11:01:40|26764.7|26724.7|26732.2|26712.2|26764.7|26724.7|26732.2|26712.2|9
1727175710000|2024-09-24 11:01:50|26723.1|26703.1|26719.3|26699.3|26724.3|26704.3|26719.3|26699.3|6
1727175720000|2024-09-24 11:02:00|26723.4|26703.4|26715.3|26695.3|26723.4|26703.4|26715.3|26695.3|11
1727175730000|2024-09-24 11:02:10|26710.3|26690.3|26710.3|26690.3|26710.3|26690.3|26710.3|26690.3|0
1727175740000|2024-09-24 11:02:20|26719.3|26699.3|26719.3|26699.3|26719.3|26699.3|26719.3|26699.3|2
1727175780000|2024-09-24 11:03:00|26730.9|26690.9|26730.9|26690.9|26730.9|26690.9|26730.9|26690.9|1
1727175790000|2024-09-24 11:03:10|26723.4|26703.4|26729.3|26709.3|26729.3|26709.3|26723.4|26703.4|2
1727175800000|2024-09-24 11:03:20|26730.3|26710.3|26730.3|26710.3|26730.3|26710.3|26730.3|26710.3|1
1727175810000|2024-09-24 11:03:30|26733.4|26713.4|26739.3|26719.3|26739.3|26719.3|26733.4|26713.4|0
1727175830000|2024-09-24 11:03:50|||||||||1
1727175860000|2024-09-24 11:04:20|26740.3|26720.3|26744.3|26724.3|26744.3|26724.3|26740.3|26720.3|2
1727175870000|2024-09-24 11:04:30|26755.9|26715.9|26755.9|26695.9|26761.2|26715.9|26755.9|26695.9|28
1727175880000|2024-09-24 11:04:40|26728.1|26708.1|26728.1|26708.1|26728.1|26708.1|26728.1|26708.1|0
1727175900000|2024-09-24 11:05:00|26724.3|26704.3|26721.8|26701.8|26724.3|26704.3|26719.3|26699.3|1
1727175910000|2024-09-24 11:05:10|26723.7|26703.7|26723.7|26703.7|26723.7|26703.7|26723.7|26703.7|0
1727175920000|2024-09-24 11:05:20|26725.3|26705.3|26726.2|26706.2|26726.2|26706.2|26725.3|26705.3|0
1727175930000|2024-09-24 11:05:30|26723.7|26703.7|26726.2|26706.2|26726.2|26706.2|26723.7|26703.7|0
1727175960000|2024-09-24 11:06:00|26727.2|26707.2|26729.7|26709.7|26729.7|26709.7|26727.2|26707.2|6
1727175970000|2024-09-24 11:06:10|26730.6|26710.6|26729.7|26709.7|26732.2|26712.2|26729.7|26709.7|8
1727175980000|2024-09-24 11:06:20|26731.2|26711.2|26732.2|26712.2|26732.2|26712.2|26731.2|26711.2|0
1727176000000|2024-09-24 11:06:40|||||||||4
1727176010000|2024-09-24 11:06:50|26732.1|26712.1|26729.6|26709.6|26732.1|26712.1|26729.6|26709.6|1
1727176020000|2024-09-24 11:07:00|26731.2|26711.2|26731.2|26711.2|26731.2|26711.2|26731.2|26711.2|3
1727176030000|2024-09-24 11:07:10|26725.3|26705.3|26730.3|26710.3|26730.3|26710.3|26725.3|26705.3|2
1727176040000|2024-09-24 11:07:20|26729.6|26709.6|26728.7|26708.7|26729.6|26709.6|26728.7|26708.7|1
1727176050000|2024-09-24 11:07:30|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|0
1727176060000|2024-09-24 11:07:40|26733.7|26713.7|26733.7|26713.7|26733.7|26713.7|26733.7|26713.7|0
1727176070000|2024-09-24 11:07:50|||||||||3
1727176090000|2024-09-24 11:08:10|26730.6|26710.6|26728.1|26708.1|26730.6|26710.6|26728.1|26708.1|1
1727176100000|2024-09-24 11:08:20|26721.2|26701.2|26700.3|26680.3|26721.2|26701.2|26700.3|26680.3|4
1727176110000|2024-09-24 11:08:30|26701.8|26681.8|26714.9|26674.9|26714.9|26683.4|26701.8|26674.9|4
1727176120000|2024-09-24 11:08:40|26707.4|26687.4|26710.3|26690.3|26710.3|26690.3|26707.4|26687.4|0
1727176130000|2024-09-24 11:08:50|26709.3|26689.3|26700.3|26680.3|26709.3|26689.3|26700.3|26680.3|1
1727176140000|2024-09-24 11:09:00|26694.3|26674.3|26679.3|26659.3|26694.3|26674.3|26679.3|26659.3|9
1727176150000|2024-09-24 11:09:10|26680.3|26660.3|26683.4|26663.4|26684.3|26664.3|26680.3|26660.3|2
1727176160000|2024-09-24 11:09:20|26695.9|26655.9|26700.3|26680.3|26700.3|26680.3|26695.9|26655.9|2
1727176180000|2024-09-24 11:09:40|26700.2|26680.2|26711.8|26671.8|26711.8|26680.2|26700.2|26671.8|1
1727176190000|2024-09-24 11:09:50|26704.3|26684.3|26707.4|26687.4|26715.9|26687.4|26704.3|26675.9|1
1727176200000|2024-09-24 11:10:00|26711.5|26691.5|26708.4|26688.4|26711.5|26691.5|26708.4|26688.4|0
1727176210000|2024-09-24 11:10:10|26709.9|26689.9|26709.9|26689.9|26709.9|26689.9|26709.9|26689.9|91
1727176220000|2024-09-24 11:10:20|26715.2|26695.2|26727.7|26687.7|26727.7|26696.2|26715.2|26687.7|2
1727176230000|2024-09-24 11:10:30|26715.2|26695.2|26715.2|26695.2|26715.2|26695.2|26715.2|26695.2|0
1727176260000|2024-09-24 11:11:00|26714.3|26694.3|26714.3|26694.3|26714.3|26694.3|26714.3|26694.3|0
1727176270000|2024-09-24 11:11:10|26715.2|26695.2|26711.2|26691.2|26716.2|26696.2|26711.2|26691.2|2
1727176290000|2024-09-24 11:11:30|26710.2|26690.2|26710.2|26690.2|26710.2|26690.2|26710.2|26690.2|0
1727176300000|2024-09-24 11:11:40|26718.7|26678.7|26716.8|26676.8|26718.7|26678.7|26716.8|26676.8|1
1727176310000|2024-09-24 11:11:50|26708.4|26688.4|26708.4|26688.4|26716.8|26688.4|26708.4|26676.8|0
1727176320000|2024-09-24 11:12:00|26709.3|26689.3|26715.2|26695.2|26715.2|26695.2|26709.3|26689.3|2
1727176340000|2024-09-24 11:12:20|26711.8|26691.8|26715.2|26695.2|26715.2|26695.2|26711.8|26691.8|1
1727176350000|2024-09-24 11:12:30|26712.7|26692.7|26712.7|26692.7|26715.2|26695.2|26712.7|26692.7|1
1727176360000|2024-09-24 11:12:40|26713.7|26693.7|26713.7|26693.7|26713.7|26693.7|26713.7|26693.7|0
1727176380000|2024-09-24 11:13:00|26716.8|26696.8|26716.8|26696.8|26716.8|26696.8|26715.2|26695.2|1
1727176390000|2024-09-24 11:13:10|26715.2|26695.2|26715.2|26695.2|26716.8|26696.8|26715.2|26695.2|0
1727176400000|2024-09-24 11:13:20|26717.7|26697.7|26717.7|26697.7|26717.7|26697.7|26717.7|26697.7|0
1727176410000|2024-09-24 11:13:30|26716.8|26696.8|26717.7|26697.7|26717.7|26697.7|26715.2|26695.2|1
1727176420000|2024-09-24 11:13:40|26716.2|26696.2|26716.2|26696.2|26716.2|26696.2|26715.2|26695.2|1
1727176440000|2024-09-24 11:14:00|26719.3|26699.3|26721.8|26701.8|26724.3|26704.3|26719.3|26699.3|4
1727176450000|2024-09-24 11:14:10|26723.3|26703.3|26723.3|26703.3|26723.3|26703.3|26723.3|26703.3|0
1727176460000|2024-09-24 11:14:20|26721.8|26701.8|26721.8|26701.8|26721.8|26701.8|26721.8|26701.8|0
1727176470000|2024-09-24 11:14:30|26723.3|26703.3|26721.2|26701.2|26732.7|26703.3|26720.2|26692.7|1
1727176480000|2024-09-24 11:14:40|26727.7|26687.7|26715.2|26695.2|26727.7|26699.3|26715.2|26686.8|5
1727176500000|2024-09-24 11:15:00|26716.2|26696.2|26716.2|26696.2|26716.2|26696.2|26716.2|26696.2|0
1727176510000|2024-09-24 11:15:10|26712.1|26692.1|26706.8|26686.8|26712.1|26692.1|26706.8|26686.8|0
1727176530000|2024-09-24 11:15:30|26704.3|26684.3|26704.3|26684.3|26704.3|26684.3|26704.3|26684.3|0
1727176540000|2024-09-24 11:15:40|26703.3|26683.3|26711.8|26671.8|26711.8|26683.3|26703.3|26671.8|3
1727176550000|2024-09-24 11:15:50|26709.9|26669.9|26682.7|26662.7|26709.9|26669.9|26682.7|26662.7|3
1727176560000|2024-09-24 11:16:00|26681.8|26661.8|26680.2|26660.2|26681.8|26661.8|26680.2|26660.2|4
1727176570000|2024-09-24 11:16:10|||||||||6
1727176580000|2024-09-24 11:16:20|26681.8|26661.8|26674.3|26654.3|26681.8|26661.8|26674.3|26654.3|16
1727176590000|2024-09-24 11:16:30|26679.3|26659.3|26690.8|26650.8|26690.8|26659.3|26679.3|26650.8|1
1727176600000|2024-09-24 11:16:40|26692.7|26652.7|26700.8|26660.8|26700.8|26669.3|26689.3|26652.7|1
1727176610000|2024-09-24 11:16:50|26701.8|26661.8|26700.8|26660.8|26701.8|26661.8|26700.8|26660.8|6
1727176620000|2024-09-24 11:17:00|26686.2|26666.2|26700.8|26660.8|26700.8|26668.3|26681.8|26654.9|9
1727176630000|2024-09-24 11:17:10|26696.8|26676.8|26696.8|26676.8|26698.3|26678.3|26696.8|26676.8|0
1727176650000|2024-09-24 11:17:30|26698.3|26678.3|26695.8|26675.8|26698.3|26678.3|26695.8|26675.8|1
1727176660000|2024-09-24 11:17:40|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|0
1727176690000|2024-09-24 11:18:10|26695.8|26675.8|26695.8|26675.8|26695.8|26675.8|26695.8|26675.8|1
1727176710000|2024-09-24 11:18:30|26688.3|26668.3|26684.3|26664.3|26688.3|26668.3|26684.3|26664.3|12
1727176720000|2024-09-24 11:18:40|26695.8|26655.8|26696.8|26656.8|26696.8|26656.8|26695.8|26655.8|0
1727176730000|2024-09-24 11:18:50|26698.3|26658.3|26698.3|26658.3|26698.3|26658.3|26698.3|26658.3|1
1727176750000|2024-09-24 11:19:10|26696.8|26656.8|26694.3|26674.3|26696.8|26674.3|26685.2|26656.8|1
1727176770000|2024-09-24 11:19:30|26707.7|26667.7|26707.7|26667.7|26707.7|26667.7|26707.7|26667.7|0
1727176810000|2024-09-24 11:20:10|26712.7|26672.7|26712.7|26672.7|26712.7|26672.7|26712.7|26672.7|1
1727176830000|2024-09-24 11:20:30|26707.4|26687.4|26713.3|26693.3|26713.3|26693.3|26707.4|26687.4|4
1727176840000|2024-09-24 11:20:40|26716.2|26696.2|26727.7|26687.7|26727.7|26696.2|26716.2|26687.7|0
1727176860000|2024-09-24 11:21:00|26729.3|26689.3|26729.3|26689.3|26729.3|26689.3|26729.3|26689.3|0
1727176870000|2024-09-24 11:21:10|26727.7|26687.7|26727.7|26687.7|26727.7|26687.7|26727.7|26687.7|0
1727176880000|2024-09-24 11:21:20|26720.8|26700.8|26720.2|26700.2|26720.8|26700.8|26720.2|26700.2|17
1727176900000|2024-09-24 11:21:40|26716.8|26696.8|26721.8|26701.8|26721.8|26701.8|26716.8|26696.8|0
1727176920000|2024-09-24 11:22:00|26752|26692|26753.3|26733.3|26753.3|26733.3|26739.8|26692|8
1727176930000|2024-09-24 11:22:10|26751.8|26731.8|26751.8|26731.8|26751.8|26731.8|26751.8|26731.8|5
1727176940000|2024-09-24 11:22:20|26743.3|26723.3|26743.3|26723.3|26743.3|26723.3|26743.3|26723.3|0
1727176950000|2024-09-24 11:22:30|26741.8|26721.8|26744.3|26724.3|26744.3|26724.3|26741.8|26721.8|1
1727176960000|2024-09-24 11:22:40|26740.8|26720.8|26740.8|26720.8|26740.8|26720.8|26740.8|26720.8|0
1727176980000|2024-09-24 11:23:00|||||||||1
1727176990000|2024-09-24 11:23:10|26736.8|26716.8|26733.3|26713.3|26736.8|26716.8|26733.3|26713.3|1
1727177000000|2024-09-24 11:23:20|26741.8|26701.8|26741.8|26701.8|26741.8|26701.8|26741.8|26701.8|0
1727177010000|2024-09-24 11:23:30|26739.9|26699.9|26719.3|26699.3|26739.9|26708.3|26719.3|26699.3|5
1727177020000|2024-09-24 11:23:40|26718.3|26698.3|26719.3|26699.3|26719.3|26699.3|26718.3|26698.3|2
1727177040000|2024-09-24 11:24:00|26718.3|26698.3|26713.7|26693.7|26726.8|26698.3|26713.7|26686.8|2
1727177050000|2024-09-24 11:24:10|26712.7|26692.7|26712.7|26692.7|26712.7|26692.7|26712.7|26692.7|1
1727177070000|2024-09-24 11:24:30|26711.2|26691.2|26715.8|26675.8|26717.7|26691.2|26709.3|26675.8|0
1727177080000|2024-09-24 11:24:40|26703.3|26683.3|26703.3|26683.3|26703.3|26683.3|26703.3|26683.3|0
1727177090000|2024-09-24 11:24:50|26700.2|26680.2|26700.2|26680.2|26700.2|26680.2|26700.2|26680.2|0
1727177100000|2024-09-24 11:25:00|||||||||52
1727177150000|2024-09-24 11:25:50|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|3
1727177160000|2024-09-24 11:26:00|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|2
1727177170000|2024-09-24 11:26:10|26692.7|26672.7|26691.8|26671.8|26692.7|26672.7|26691.8|26671.8|0
1727177180000|2024-09-24 11:26:20|26694.3|26674.3|26699.3|26679.3|26699.3|26679.3|26694.3|26674.3|4
1727177200000|2024-09-24 11:26:40|26700.2|26680.2|26700.2|26680.2|26700.2|26680.2|26700.2|26680.2|0
1727177210000|2024-09-24 11:26:50|26701.8|26681.8|26701.8|26681.8|26703.3|26683.3|26701.8|26681.8|1
1727177220000|2024-09-24 11:27:00|26703.3|26683.3|26720.5|26700.5|26733|26700.5|26703.3|26673|4
1727177230000|2024-09-24 11:27:10|26720.8|26700.8|26721.8|26701.8|26721.8|26701.8|26720.8|26700.8|3
1727177240000|2024-09-24 11:27:20|26717.7|26697.7|26710.2|26690.2|26717.7|26697.7|26710.2|26690.2|1
1727177250000|2024-09-24 11:27:30|26708.3|26688.3|26703.3|26683.3|26708.3|26688.3|26703.3|26683.3|2
1727177280000|2024-09-24 11:28:00|26701.8|26681.8|26701.8|26681.8|26701.8|26681.8|26701.8|26681.8|0
1727177300000|2024-09-24 11:28:20|26700.2|26680.2|26698.3|26678.3|26700.2|26680.2|26698.3|26678.3|0
1727177310000|2024-09-24 11:28:30|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|0
1727177370000|2024-09-24 11:29:30|26698.3|26678.3|26698.3|26678.3|26698.3|26678.3|26698.3|26678.3|4
1727177390000|2024-09-24 11:29:50|26709.9|26669.9|26709.9|26669.9|26709.9|26669.9|26709.9|26669.9|0
1727177400000|2024-09-24 11:30:00|26708.9|26688.9|26711.8|26691.8|26714.3|26694.3|26708.9|26688.9|5
1727177410000|2024-09-24 11:30:10|26709.9|26689.9|26709.9|26689.9|26709.9|26689.9|26709.9|26689.9|0
1727177420000|2024-09-24 11:30:20|26714.3|26674.3|26696.8|26676.8|26714.3|26681.2|26693.3|26665.8|0
1727177430000|2024-09-24 11:30:30|26698.3|26678.3|26698.3|26678.3|26698.3|26678.3|26698.3|26678.3|3
1727177440000|2024-09-24 11:30:40|26694.3|26674.3|26695.8|26675.8|26695.8|26675.8|26694.3|26674.3|0
1727177450000|2024-09-24 11:30:50|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|0
1727177460000|2024-09-24 11:31:00|26696.8|26676.8|26699.3|26679.3|26699.3|26679.3|26696.8|26676.8|0
1727177480000|2024-09-24 11:31:20|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|0
1727177500000|2024-09-24 11:31:40|26698.3|26678.3|26705.8|26665.8|26705.8|26678.3|26698.3|26665.8|0
1727177510000|2024-09-24 11:31:50|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|26694.3|26674.3|0
1727177520000|2024-09-24 11:32:00|26693.3|26673.3|26717.4|26697.4|26717.4|26697.4|26693.3|26673.3|1
1727177530000|2024-09-24 11:32:10|26730.8|26690.8|26730.8|26690.8|26730.8|26690.8|26730.8|26690.8|0
1727177540000|2024-09-24 11:32:20|||||||||5
1727177550000|2024-09-24 11:32:30|26729.9|26689.9|26707.7|26687.7|26729.9|26694.3|26707.7|26687.7|1
1727177570000|2024-09-24 11:32:50|||||||||1
1727177580000|2024-09-24 11:33:00|26706.8|26686.8|26704.3|26684.3|26706.8|26686.8|26704.3|26684.3|2
1727177600000|2024-09-24 11:33:20|26700.8|26680.8|26700.8|26680.8|26700.8|26680.8|26700.8|26680.8|0
1727177620000|2024-09-24 11:33:40|26699.9|26679.9|26698.3|26678.3|26699.9|26679.9|26698.3|26678.3|1
1727177640000|2024-09-24 11:34:00|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|26696.8|26676.8|1
1727177650000|2024-09-24 11:34:10|26695.2|26675.2|26696.8|26676.8|26696.8|26676.8|26695.2|26675.2|0
1727177660000|2024-09-24 11:34:20|||||||||1
1727177690000|2024-09-24 11:34:50|||||||||1
1727177700000|2024-09-24 11:35:00|26703.3|26683.3|26708.3|26688.3|26713.3|26693.3|26703.3|26683.3|8
1727177710000|2024-09-24 11:35:10|26710.8|26690.8|26710.8|26690.8|26710.8|26690.8|26710.8|26690.8|0
1727177720000|2024-09-24 11:35:20|26712.4|26692.4|26713.3|26693.3|26713.3|26693.3|26712.4|26692.4|1
1727177730000|2024-09-24 11:35:30|26714.3|26694.3|26727.4|26687.4|26727.4|26694.3|26714.3|26685.8|0
1727177740000|2024-09-24 11:35:40|26723.6|26703.6|26740.8|26700.8|26740.8|26708.3|26723.6|26700.8|4
1727177760000|2024-09-24 11:36:00|26743.3|26703.3|26736.4|26716.4|26743.3|26716.4|26736.4|26703.3|6
1727177770000|2024-09-24 11:36:10|26738.3|26718.3|26738.3|26718.3|26738.3|26718.3|26738.3|26718.3|0
1727177790000|2024-09-24 11:36:30|26742.4|26722.4|26759.9|26719.9|26759.9|26728.3|26742.4|26719.9|2
1727177810000|2024-09-24 11:36:50|26748.3|26728.3|26748.3|26728.3|26748.3|26728.3|26748.3|26728.3|0
1727177820000|2024-09-24 11:37:00|26751.4|26731.4|26759.9|26739.9|26759.9|26739.9|26751.4|26731.4|6
1727177830000|2024-09-24 11:37:10|||||||||1
1727177850000|2024-09-24 11:37:30|26758.3|26738.3|26760.8|26740.8|26760.8|26740.8|26758.3|26738.3|1
1727177860000|2024-09-24 11:37:40|26762.4|26742.4|26779.5|26739.5|26779.5|26742.4|26762.4|26739.5|10
1727177880000|2024-09-24 11:38:00|26788.9|26768.9|26790.8|26770.8|26793.3|26773.3|26788.9|26768.9|17
1727177890000|2024-09-24 11:38:10|26790.2|26770.2|26790.8|26770.8|26790.8|26770.8|26789.2|26769.2|1
1727177910000|2024-09-24 11:38:30|26791.7|26771.7|26791.7|26771.7|26791.7|26771.7|26791.7|26771.7|2
1727177920000|2024-09-24 11:38:40|26793.3|26773.3|26793.3|26773.3|26793.3|26773.3|26793.3|26773.3|3
1727177930000|2024-09-24 11:38:50|26795.8|26775.8|26796.7|26776.7|26796.7|26776.7|26795.8|26775.8|7
1727177940000|2024-09-24 11:39:00|||||||||5
1727177950000|2024-09-24 11:39:10|26795.8|26775.8|26795.8|26775.8|26795.8|26775.8|26795.8|26775.8|0
1727177960000|2024-09-24 11:39:20|26791.7|26771.7|26791.7|26771.7|26791.7|26771.7|26791.7|26771.7|1
1727177980000|2024-09-24 11:39:40|26788.6|26768.6|26778.6|26758.6|26788.6|26768.6|26778|26758|11
1727177990000|2024-09-24 11:39:50|26776.7|26756.7|26774.2|26754.2|26776.7|26756.7|26774.2|26754.2|1
1727178000000|2024-09-24 11:40:00|26769.5|26749.5|26763.3|26743.3|26769.5|26749.5|26763.3|26743.3|4
1727178010000|2024-09-24 11:40:10|26771.7|26731.7|26771.7|26731.7|26771.7|26731.7|26771.7|26731.7|0
1727178020000|2024-09-24 11:40:20|26770.8|26730.8|26763.3|26743.3|26774.8|26743.3|26763.3|26730.8|2
1727178030000|2024-09-24 11:40:30|||||||||1
1727178040000|2024-09-24 11:40:40|26764.2|26744.2|26764.2|26744.2|26764.2|26744.2|26764.2|26744.2|4
1727178050000|2024-09-24 11:40:50|26775.8|26735.8|26775.8|26735.8|26775.8|26735.8|26775.8|26735.8|0
1727178060000|2024-09-24 11:41:00|26768.3|26748.3|26768.3|26748.3|26768.3|26748.3|26768.3|26748.3|0
1727178070000|2024-09-24 11:41:10|26766.7|26746.7|26766.7|26746.7|26768.3|26748.3|26766.7|26746.7|3
1727178080000|2024-09-24 11:41:20|26765.2|26745.2|26758.3|26738.3|26765.2|26745.2|26758.3|26738.3|5
1727178090000|2024-09-24 11:41:30|26756.7|26736.7|26756.7|26736.7|26756.7|26736.7|26756.7|26736.7|0
1727178100000|2024-09-24 11:41:40|26760.8|26720.8|26760.8|26720.8|26760.8|26720.8|26760.8|26720.8|2
1727178110000|2024-09-24 11:41:50|26748.3|26728.3|26748.3|26728.3|26748.3|26728.3|26748.3|26728.3|0
1727178120000|2024-09-24 11:42:00|26761.7|26721.7|26761.7|26721.7|26761.7|26721.7|26761.7|26721.7|1
1727178130000|2024-09-24 11:42:10|26753.3|26733.3|26753.3|26733.3|26754.2|26734.2|26753.3|26733.3|1
1727178140000|2024-09-24 11:42:20|26751.7|26731.7|26753.3|26733.3|26753.3|26733.3|26751.7|26731.7|0
1727178150000|2024-09-24 11:42:30|26769.8|26729.8|26762.3|26742.3|26769.8|26742.3|26761.4|26729.8|5
1727178180000|2024-09-24 11:43:00|26763.3|26743.3|26763.3|26743.3|26763.3|26743.3|26763.3|26743.3|0
1727178190000|2024-09-24 11:43:10|26764.2|26744.2|26758.9|26738.9|26764.2|26744.2|26758.9|26738.9|2
1727178250000|2024-09-24 11:44:10|26761.4|26741.4|26761.4|26741.4|26761.4|26741.4|26761.4|26741.4|1
1727178260000|2024-09-24 11:44:20|26766.7|26726.7|26759.2|26739.2|26766.7|26739.2|26757.3|26725.8|0
1727178290000|2024-09-24 11:44:50|||||||||8
1727178300000|2024-09-24 11:45:00|26770.8|26730.8|26768.3|26748.3|26770.8|26748.3|26763.9|26730.8|4
1727178310000|2024-09-24 11:45:10|26774.2|26754.2|26774.2|26754.2|26774.2|26754.2|26774.2|26754.2|0
1727178320000|2024-09-24 11:45:20|26779.2|26759.2|26780.8|26760.8|26790.8|26760.8|26779.2|26750.8|1
1727178330000|2024-09-24 11:45:30|26779.2|26759.2|26779.2|26759.2|26779.2|26759.2|26779.2|26759.2|5
1727178360000|2024-09-24 11:46:00|||||||||4
1727178370000|2024-09-24 11:46:10|26783.9|26763.9|26786.7|26766.7|26786.7|26766.7|26783.9|26763.9|2
1727178410000|2024-09-24 11:46:50|26791.1|26771.1|26795.2|26775.2|26795.2|26775.2|26791.1|26771.1|8
1727178420000|2024-09-24 11:47:00|26806.7|26786.7|26821.7|26801.7|26822.7|26802.7|26806.7|26786.7|29
1727178430000|2024-09-24 11:47:10|26824.2|26804.2|26821.7|26801.7|26824.2|26804.2|26821.7|26801.7|1
1727178440000|2024-09-24 11:47:20|26820.8|26800.8|26820.8|26800.8|26820.8|26800.8|26818.3|26798.3|5
1727178450000|2024-09-24 11:47:30|26818.3|26798.3|26816.7|26796.7|26820.8|26800.8|26816.7|26796.7|1
1727178460000|2024-09-24 11:47:40|26819.2|26799.2|26816.7|26796.7|26819.2|26799.2|26816.7|26796.7|1
1727178510000|2024-09-24 11:48:30|26815.8|26795.8|26823.3|26803.3|26823.3|26803.3|26813.3|26793.3|2
1727178520000|2024-09-24 11:48:40|||||||||3
1727178540000|2024-09-24 11:49:00|26821.4|26801.4|26818.3|26798.3|26821.4|26801.4|26818.3|26798.3|7
1727178550000|2024-09-24 11:49:10|26816.7|26796.7|26807.7|26787.7|26816.7|26796.7|26807.7|26787.7|2
1727178570000|2024-09-24 11:49:30|26799.2|26779.2|26799.2|26779.2|26799.2|26779.2|26799.2|26779.2|1
1727178580000|2024-09-24 11:49:40|26801.7|26781.7|26804.2|26784.2|26804.2|26784.2|26801.7|26781.7|9
1727178590000|2024-09-24 11:49:50|26806.1|26786.1|26809.2|26789.2|26809.2|26789.2|26806.1|26786.1|4
1727178600000|2024-09-24 11:50:00|26806.7|26786.7|26806.7|26786.7|26806.7|26786.7|26806.7|26786.7|0
1727178610000|2024-09-24 11:50:10|26805.8|26785.8|26801.7|26781.7|26805.8|26785.8|26801.7|26781.7|5
1727178660000|2024-09-24 11:51:00|26803.3|26783.3|26804.2|26784.2|26804.2|26784.2|26803.3|26783.3|2
1727178670000|2024-09-24 11:51:10|26806.7|26786.7|26812.3|26752.3|26820.5|26786.7|26806.7|26752.3|8
1727178680000|2024-09-24 11:51:20|26794.2|26754.2|26776.7|26756.7|26794.2|26759.2|26776.7|26754.2|4
1727178690000|2024-09-24 11:51:30|26777.7|26757.7|26777.7|26757.7|26777.7|26757.7|26777.7|26757.7|0
1727178700000|2024-09-24 11:51:40|26781.1|26761.1|26796.7|26756.7|26796.7|26763.6|26781.1|26753.6|1
1727178710000|2024-09-24 11:51:50|26798.3|26758.3|26799.2|26759.2|26799.2|26759.2|26796.7|26756.7|0
1727178720000|2024-09-24 11:52:00|26796.7|26776.7|26799.2|26779.2|26799.2|26779.2|26796.7|26776.7|6
1727178730000|2024-09-24 11:52:10|26805.2|26785.2|26803.6|26783.6|26806.1|26786.1|26803.6|26783.6|2
1727178740000|2024-09-24 11:52:20|26802.7|26782.7|26804.2|26784.2|26804.2|26784.2|26801.1|26781.1|1
1727178750000|2024-09-24 11:52:30|26802.7|26782.7|26802.7|26782.7|26802.7|26782.7|26802.7|26782.7|0
1727178760000|2024-09-24 11:52:40|26804.2|26784.2|26804.2|26784.2|26804.2|26784.2|26804.2|26784.2|0
1727178770000|2024-09-24 11:52:50|26801.7|26781.7|26801.7|26781.7|26801.7|26781.7|26801.7|26781.7|0
1727178780000|2024-09-24 11:53:00|26802.7|26782.7|26802.7|26782.7|26805.8|26785.8|26802.7|26782.7|0
1727178790000|2024-09-24 11:53:10|26804.2|26784.2|26802.7|26782.7|26804.2|26784.2|26802.7|26782.7|6
1727178810000|2024-09-24 11:53:30|26804.2|26784.2|26804.2|26784.2|26804.2|26784.2|26804.2|26784.2|3
1727178820000|2024-09-24 11:53:40|26820.8|26780.8|26820.8|26780.8|26820.8|26780.8|26820.8|26780.8|1
1727178840000|2024-09-24 11:54:00|26822.7|26782.7|26823.3|26803.3|26823.3|26803.3|26817.3|26782.7|6
1727178870000|2024-09-24 11:54:30|26829.2|26809.2|26845.2|26825.2|26846.7|26826.7|26829.2|26809.2|14
1727178880000|2024-09-24 11:54:40|26844.2|26824.2|26856.7|26816.7|26856.7|26824.2|26844.2|26816.7|5
1727178890000|2024-09-24 11:54:50|26850.8|26830.8|26850.8|26830.8|26850.8|26830.8|26850.8|26830.8|1
1727178900000|2024-09-24 11:55:00|26851.7|26831.7|26854.2|26834.2|26856.7|26836.7|26850.2|26830.2|5
1727178910000|2024-09-24 11:55:10|26856.7|26836.7|26860.8|26840.8|26860.8|26840.8|26854.2|26834.2|5
1727178920000|2024-09-24 11:55:20|||||||||9
1727178930000|2024-09-24 11:55:30|26856.7|26836.7|26836.7|26816.7|26856.7|26836.7|26836.7|26816.7|5
1727178940000|2024-09-24 11:55:40|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|3
1727179000000|2024-09-24 11:56:40|26828.6|26808.6|26826.7|26806.7|26828.6|26808.6|26826.7|26806.7|1
1727179010000|2024-09-24 11:56:50|26828.3|26808.3|26828.3|26808.3|26828.3|26808.3|26828.3|26808.3|0
1727179020000|2024-09-24 11:57:00|26831.4|26811.4|26838.3|26818.3|26838.3|26818.3|26831.4|26811.4|3
1727179030000|2024-09-24 11:57:10|26843.9|26823.9|26845.4|26825.4|26847.9|26827.9|26843.9|26823.9|3
1727179050000|2024-09-24 11:57:30|26843.9|26823.9|26843.9|26823.9|26843.9|26823.9|26843.9|26823.9|0
1727179060000|2024-09-24 11:57:40|26843.3|26823.3|26843.3|26823.3|26843.3|26823.3|26843.3|26823.3|14
1727179080000|2024-09-24 11:58:00|26844.2|26824.2|26842.7|26822.7|26844.2|26824.2|26842.7|26822.7|11
1727179100000|2024-09-24 11:58:20|||||||||2
1727179110000|2024-09-24 11:58:30|||||||||2
1727179120000|2024-09-24 11:58:40|26839.6|26819.6|26838.6|26818.6|26839.6|26819.6|26837.7|26817.7|5
1727179130000|2024-09-24 11:58:50|26840.2|26820.2|26851.7|26831.7|26851.7|26831.7|26840.2|26820.2|6
1727179140000|2024-09-24 11:59:00|26850.8|26830.8|26845.8|26825.8|26850.8|26830.8|26845.8|26825.8|6
1727179150000|2024-09-24 11:59:10|26843.3|26823.3|26843.3|26823.3|26843.3|26823.3|26843.3|26823.3|3
1727179160000|2024-09-24 11:59:20|26840.8|26820.8|26840.8|26820.8|26840.8|26820.8|26840.8|26820.8|2
1727179170000|2024-09-24 11:59:30|||||||||2
1727179180000|2024-09-24 11:59:40|26841.7|26821.7|26841.7|26821.7|26841.7|26821.7|26839.2|26819.2|3
1727179190000|2024-09-24 11:59:50|26843.3|26823.3|26844.2|26824.2|26844.2|26824.2|26843.3|26823.3|3
1727179200000|2024-09-24 12:00:00|26845.8|26825.8|26849.8|26829.8|26849.8|26829.8|26845.8|26825.8|3
1727179210000|2024-09-24 12:00:10|26850.8|26830.8|26878.3|26858.3|26878.3|26858.3|26850.8|26830.8|31
1727179220000|2024-09-24 12:00:20|26877.7|26837.7|26861.1|26841.1|26877.7|26841.1|26861.1|26837.7|20
1727179230000|2024-09-24 12:00:30|26860.2|26840.2|26856.1|26836.1|26868.6|26840.2|26856.1|26827.7|4
1727179240000|2024-09-24 12:00:40|26855.2|26835.2|26855.2|26835.2|26855.2|26835.2|26855.2|26835.2|4
1727179250000|2024-09-24 12:00:50|26853.6|26833.6|26840.2|26820.2|26853.6|26833.6|26840.2|26820.2|57
1727179260000|2024-09-24 12:01:00|26841.7|26821.7|26795.5|26775.5|26846.1|26826.1|26795.5|26775.5|62
1727179270000|2024-09-24 12:01:10|26784.9|26764.9|26760.5|26740.5|26784.9|26764.9|26759.9|26739.9|17
1727179280000|2024-09-24 12:01:20|26761.4|26741.4|26766.4|26746.4|26766.4|26746.4|26761.4|26741.4|5
1727179290000|2024-09-24 12:01:30|26761.4|26741.4|26761.4|26741.4|26761.4|26741.4|26761.4|26741.4|4
1727179300000|2024-09-24 12:01:40|26765.5|26745.5|26769.5|26749.5|26769.5|26749.5|26765.5|26745.5|4
1727179310000|2024-09-24 12:01:50|26767|26747|26760.5|26740.5|26767|26747|26760.5|26740.5|9
1727179320000|2024-09-24 12:02:00|26763|26743|26778|26758|26780.5|26760.5|26763|26740.5|9
1727179330000|2024-09-24 12:02:10|26781.4|26761.4|26783.9|26763.9|26783.9|26763.9|26781.4|26761.4|2
1727179340000|2024-09-24 12:02:20|26785.5|26765.5|26769.5|26729.5|26785.5|26765.5|26766.4|26729.5|15
1727179350000|2024-09-24 12:02:30|26768.6|26728.6|26762.4|26702.4|26768.6|26728.9|26748.9|26702.4|23
1727179360000|2024-09-24 12:02:40|26736.8|26716.8|26739.3|26719.3|26739.3|26719.3|26734.3|26714.3|8
1727179370000|2024-09-24 12:02:50|26736.8|26716.8|26730.8|26710.8|26736.8|26716.8|26730.8|26710.8|9
1727179380000|2024-09-24 12:03:00|26731.8|26711.8|26726.8|26706.8|26731.8|26711.8|26726.8|26706.8|6
1727179390000|2024-09-24 12:03:10|26723.3|26703.3|26690.2|26670.2|26723.3|26703.3|26690.2|26670.2|39
1727179400000|2024-09-24 12:03:20|26684.3|26664.3|26681.2|26661.2|26684.3|26664.3|26678.7|26658.7|13
1727179410000|2024-09-24 12:03:30|26685.2|26665.2|26686.8|26666.8|26686.8|26666.8|26685.2|26665.2|5
1727179420000|2024-09-24 12:03:40|26683.3|26663.3|26683.3|26663.3|26683.3|26663.3|26683.3|26663.3|4
1727179430000|2024-09-24 12:03:50|26682.4|26662.4|26681.4|26661.4|26682.4|26662.4|26681.4|26661.4|5
1727179440000|2024-09-24 12:04:00|26673.3|26653.3|26635.2|26615.2|26673.3|26653.3|26635.2|26615.2|53
1727179450000|2024-09-24 12:04:10|26637.1|26617.1|26644.3|26624.3|26644.3|26624.3|26636.2|26616.2|38
1727179460000|2024-09-24 12:04:20|26645.8|26625.8|26653.7|26633.7|26653.7|26633.7|26645.8|26625.8|5
1727179470000|2024-09-24 12:04:30|26654.6|26634.6|26666.2|26646.2|26666.2|26646.2|26654.6|26634.6|7
1727179480000|2024-09-24 12:04:40|26682.1|26642.1|26666.2|26646.2|26682.1|26648.7|26666.2|26641.2|4
1727179490000|2024-09-24 12:04:50|26663.7|26643.7|26663.7|26643.7|26663.7|26643.7|26663.7|26643.7|3
1727179500000|2024-09-24 12:05:00|26662.7|26642.7|26665.2|26645.2|26665.2|26645.2|26662.7|26642.7|12
1727179510000|2024-09-24 12:05:10|26664.3|26644.3|26669.6|26649.6|26669.6|26649.6|26664.3|26644.3|6
1727179520000|2024-09-24 12:05:20|26667.7|26647.7|26642.1|26622.1|26667.7|26647.7|26642.1|26622.1|21
1727179530000|2024-09-24 12:05:30|26646.8|26626.8|26649.6|26629.6|26649.6|26629.6|26646.8|26626.8|2
1727179540000|2024-09-24 12:05:40|26651.2|26631.2|26656.8|26636.8|26656.8|26636.8|26651.2|26631.2|4
1727179550000|2024-09-24 12:05:50|26658.3|26638.3|26672.7|26652.7|26672.7|26652.7|26658.3|26638.3|6
1727179560000|2024-09-24 12:06:00|26676.8|26656.8|26675.2|26655.2|26698.3|26663|26672.7|26638.3|3
1727179570000|2024-09-24 12:06:10|26671.8|26651.8|26671.8|26651.8|26671.8|26651.8|26671.8|26651.8|2
1727179580000|2024-09-24 12:06:20|||||||||2
1727179590000|2024-09-24 12:06:30|26672.7|26652.7|26672.7|26652.7|26672.7|26652.7|26672.7|26652.7|0
1727179600000|2024-09-24 12:06:40|26674.3|26654.3|26695.2|26675.2|26701.4|26675.2|26672.7|26641.4|7
1727179610000|2024-09-24 12:06:50|26696.8|26676.8|26705.2|26685.2|26705.2|26685.2|26696.8|26676.8|2
1727179620000|2024-09-24 12:07:00|26706.8|26686.8|26686.8|26666.8|26706.8|26686.8|26686.8|26666.8|10
1727179630000|2024-09-24 12:07:10|26678.3|26658.3|26677.4|26657.4|26678.3|26658.3|26677.4|26657.4|2
1727179640000|2024-09-24 12:07:20|||||||||2
1727179650000|2024-09-24 12:07:30|26676.2|26656.2|26682.7|26662.7|26682.7|26662.7|26676.2|26656.2|11
1727179660000|2024-09-24 12:07:40|26683.7|26663.7|26688.1|26668.1|26688.1|26668.1|26683.7|26663.7|2
1727179670000|2024-09-24 12:07:50|26692.7|26672.7|26687.5|26667.5|26692.7|26672.7|26687.5|26667.5|3
1727179680000|2024-09-24 12:08:00|26694|26674|26698.7|26678.7|26707.1|26678.7|26694|26667.1|5
1727179690000|2024-09-24 12:08:10|26701.8|26681.8|26713.7|26693.7|26713.7|26693.7|26701.8|26681.8|6
1727179700000|2024-09-24 12:08:20|||||||||1
1727179710000|2024-09-24 12:08:30|26713.1|26693.1|26708.7|26688.7|26713.7|26693.7|26708.7|26688.7|6
1727179720000|2024-09-24 12:08:40|26717.1|26677.1|26704.6|26684.6|26717.1|26684.6|26704.6|26677.1|2
1727179740000|2024-09-24 12:09:00|26712.1|26672.1|26689.6|26669.6|26712.1|26678.7|26689.6|26665.2|4
1727179750000|2024-09-24 12:09:10|26688.7|26668.7|26683.7|26663.7|26688.7|26668.7|26683.7|26663.7|16
1727179760000|2024-09-24 12:09:20|26692.4|26672.4|26701.5|26681.5|26701.5|26681.5|26692.4|26672.4|17
1727179770000|2024-09-24 12:09:30|26695.6|26675.6|26700.6|26680.6|26701.5|26681.5|26695.6|26675.6|13
1727179780000|2024-09-24 12:09:40|26695.6|26675.6|26665.9|26645.9|26695.6|26675.6|26665.9|26645.9|38
1727179790000|2024-09-24 12:09:50|26667.5|26647.5|26673.4|26653.4|26673.4|26653.4|26667.5|26647.5|2
1727179800000|2024-09-24 12:10:00|26675|26655|26675|26655|26675|26655|26674|26654|12
1727179810000|2024-09-24 12:10:10|26677.5|26657.5|26694.6|26674.6|26694.6|26674.6|26677.5|26657.5|13
1727179820000|2024-09-24 12:10:20|26696.5|26676.5|26696.9|26676.9|26700.6|26680.6|26695.9|26675.9|4
1727179830000|2024-09-24 12:10:30|26695.9|26675.9|26695|26675|26695.9|26675.9|26695|26675|133
1727179840000|2024-09-24 12:10:40|26694|26674|26689.4|26669.4|26694|26674|26681.9|26661.9|7
1727179850000|2024-09-24 12:10:50|26692.5|26672.5|26689.4|26669.4|26692.5|26672.5|26686.9|26666.9|3
1727179860000|2024-09-24 12:11:00|26687.5|26667.5|26676.9|26656.9|26687.5|26667.5|26676.9|26656.9|13
1727179870000|2024-09-24 12:11:10|26675|26655|26696.9|26656.9|26696.9|26661.9|26670.9|26650.9|4
1727179880000|2024-09-24 12:11:20|26685.3|26665.3|26686.9|26666.9|26689.4|26669.4|26685.3|26665.3|16
1727179900000|2024-09-24 12:11:40|26691.9|26671.9|26696.9|26676.9|26696.9|26676.9|26691.9|26671.9|10
1727179910000|2024-09-24 12:11:50|||||||||3
1727179920000|2024-09-24 12:12:00|26704.4|26684.4|26709.4|26689.4|26711.9|26691.9|26704.4|26684.4|6
1727179930000|2024-09-24 12:12:10|26711.9|26691.9|26701.9|26681.9|26711.9|26691.9|26701.9|26681.9|5
1727179940000|2024-09-24 12:12:20|26702.8|26682.8|26704.4|26684.4|26704.4|26684.4|26702.8|26682.8|2
1727179950000|2024-09-24 12:12:30|26705.3|26685.3|26712.5|26692.5|26712.5|26692.5|26705.3|26685.3|7
1727179960000|2024-09-24 12:12:40|26713.4|26693.4|26715.3|26695.3|26719.4|26699.4|26713.4|26693.4|4
1727179970000|2024-09-24 12:12:50|26716.9|26696.9|26725.9|26705.9|26725.9|26705.9|26716.9|26696.9|5
1727179980000|2024-09-24 12:13:00|26726.9|26706.9|26726.9|26706.9|26726.9|26706.9|26726.9|26706.9|0
1727179990000|2024-09-24 12:13:10|||||||||3
1727180000000|2024-09-24 12:13:20|26731.9|26711.9|26733.4|26713.4|26733.4|26713.4|26731.9|26711.9|3
1727180010000|2024-09-24 12:13:30|26731.5|26711.5|26705.3|26685.3|26731.5|26711.5|26705.3|26685.3|3
1727180020000|2024-09-24 12:13:40|26700.3|26680.3|26692.8|26672.8|26700.3|26680.3|26692.8|26672.8|8
1727180030000|2024-09-24 12:13:50|26691.3|26671.3|26650.3|26630.3|26691.3|26671.3|26640.3|26620.3|15
1727180040000|2024-09-24 12:14:00|26649.4|26629.4|26645.3|26625.3|26649.4|26629.4|26645.3|26625.3|10
1727180050000|2024-09-24 12:14:10|||||||||2
1727180060000|2024-09-24 12:14:20|26642.8|26622.8|26647.5|26627.5|26647.5|26627.5|26641.9|26621.9|18
1727180070000|2024-09-24 12:14:30|26651.9|26631.9|26651.9|26631.9|26651.9|26631.9|26651.9|26631.9|0
1727180080000|2024-09-24 12:14:40|26655|26635|26679.4|26659.4|26679.4|26659.4|26655|26635|8
1727180090000|2024-09-24 12:14:50|26678.4|26658.4|26676.9|26656.9|26678.4|26658.4|26674.4|26654.4|7
1727180100000|2024-09-24 12:15:00|26678.4|26658.4|26685.9|26645.9|26685.9|26658.4|26674.4|26645.9|9
1727180110000|2024-09-24 12:15:10|26674.4|26654.4|26676.9|26656.9|26676.9|26656.9|26673.4|26653.4|1
1727180120000|2024-09-24 12:15:20|26675.3|26655.3|26674.4|26654.4|26675.3|26655.3|26674.4|26654.4|0
1727180130000|2024-09-24 12:15:30|26676.9|26656.9|26676.9|26656.9|26676.9|26656.9|26676.9|26656.9|3
1727180140000|2024-09-24 12:15:40|26679.4|26659.4|26696.9|26656.9|26696.9|26659.4|26679.4|26654|12
1727180150000|2024-09-24 12:15:50|26683.4|26663.4|26695|26655|26695|26663.4|26683.4|26655|5
1727180160000|2024-09-24 12:16:00|26695.9|26655.9|26691.9|26671.9|26700.9|26673.4|26690.9|26655.9|1
1727180170000|2024-09-24 12:16:10|||||||||2
1727180180000|2024-09-24 12:16:20|26684.4|26664.4|26676.9|26656.9|26684.4|26664.4|26674.4|26654.4|4
1727180190000|2024-09-24 12:16:30|26679.4|26659.4|26689.4|26669.4|26689.4|26669.4|26679.4|26659.4|3
1727180200000|2024-09-24 12:16:40|26687.8|26667.8|26691.5|26671.5|26691.5|26671.5|26686.9|26666.9|3
1727180210000|2024-09-24 12:16:50|26697.5|26677.5|26697.5|26677.5|26697.5|26677.5|26697.5|26677.5|0
1727180220000|2024-09-24 12:17:00|26703.4|26683.4|26699.4|26679.4|26716.9|26685.3|26699.4|26676.9|6
1727180230000|2024-09-24 12:17:10|26694.4|26674.4|26692.8|26672.8|26694.4|26674.4|26692.8|26672.8|3
1727180240000|2024-09-24 12:17:20|26690.9|26670.9|26666.3|26646.3|26690.9|26670.9|26666.3|26646.3|4
1727180250000|2024-09-24 12:17:30|26665.3|26645.3|26682.8|26642.8|26682.8|26647.8|26665.3|26642.8|10
1727180260000|2024-09-24 12:17:40|26687.8|26647.8|26671.9|26651.9|26687.8|26659.4|26671.9|26647.8|5
1727180270000|2024-09-24 12:17:50|26674.4|26654.4|26674.4|26654.4|26674.4|26654.4|26674.4|26654.4|0
1727180280000|2024-09-24 12:18:00|26673.4|26653.4|26676.9|26656.9|26676.9|26656.9|26673.4|26653.4|2
1727180290000|2024-09-24 12:18:10|26679.4|26659.4|26681.9|26661.9|26681.9|26661.9|26679.4|26659.4|2
1727180300000|2024-09-24 12:18:20|26685.9|26665.9|26685.3|26665.3|26688.4|26668.4|26685.3|26665.3|1
1727180310000|2024-09-24 12:18:30|26682.2|26662.2|26671.2|26651.2|26687.8|26662.2|26671.2|26647.8|8
1727180330000|2024-09-24 12:18:50|26670.3|26650.3|26669.4|26649.4|26670.3|26650.3|26669.4|26649.4|1
1727180340000|2024-09-24 12:19:00|||||||||4
1727180370000|2024-09-24 12:19:30|26669.3|26649.3|26679.3|26659.3|26679.3|26659.3|26669.3|26649.3|11
1727180380000|2024-09-24 12:19:40|26682.5|26662.5|26686.8|26666.8|26688.4|26668.4|26682.5|26662.5|5
1727180390000|2024-09-24 12:19:50|||||||||1
1727180400000|2024-09-24 12:20:00|26690|26670|26734.3|26714.3|26746.8|26725.9|26690|26670|92
1727180410000|2024-09-24 12:20:10|26731.2|26711.2|26730.9|26710.9|26731.2|26711.2|26727.5|26707.5|6
1727180430000|2024-09-24 12:20:30|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|0
1727180440000|2024-09-24 12:20:40|26735.3|26715.3|26736.2|26716.2|26736.2|26716.2|26735.3|26715.3|0
1727180450000|2024-09-24 12:20:50|||||||||4
1727180460000|2024-09-24 12:21:00|26734.3|26714.3|26734.3|26714.3|26734.3|26714.3|26734.3|26714.3|6
1727180470000|2024-09-24 12:21:10|26733.4|26713.4|26733.4|26713.4|26733.4|26713.4|26733.4|26713.4|0
1727180480000|2024-09-24 12:21:20|26731.8|26711.8|26729.3|26709.3|26731.8|26711.8|26729.3|26709.3|3
1727180490000|2024-09-24 12:21:30|26730.9|26710.9|26755.3|26715.3|26755.3|26715.3|26730.9|26710.9|3
1727180500000|2024-09-24 12:21:40|26749.3|26729.3|26750.9|26730.9|26750.9|26730.9|26749.3|26729.3|0
1727180510000|2024-09-24 12:21:50|26751.8|26731.8|26753.4|26733.4|26753.4|26733.4|26750.9|26730.9|3
1727180520000|2024-09-24 12:22:00|26755.9|26735.9|26759.3|26739.3|26759.3|26739.3|26755.9|26735.9|2
1727180530000|2024-09-24 12:22:10|26764.3|26744.3|26764.3|26744.3|26764.3|26744.3|26764.3|26744.3|5
1727180540000|2024-09-24 12:22:20|||||||||2
1727180560000|2024-09-24 12:22:40|26765.3|26745.3|26767.8|26747.8|26767.8|26747.8|26765.3|26745.3|1
1727180570000|2024-09-24 12:22:50|26766.8|26746.8|26769.9|26749.9|26769.9|26749.9|26766.8|26746.8|7
1727180580000|2024-09-24 12:23:00|26767.4|26747.4|26764.3|26744.3|26769.3|26749.3|26764.3|26744.3|5
1727180590000|2024-09-24 12:23:10|26761.8|26741.8|26761.8|26741.8|26761.8|26741.8|26761.8|26741.8|1
1727180600000|2024-09-24 12:23:20|26754.3|26734.3|26759|26739|26759|26739|26754.3|26734.3|17
1727180610000|2024-09-24 12:23:30|26760.5|26740.5|26764.3|26744.3|26764.3|26744.3|26760.5|26740.5|0
1727180620000|2024-09-24 12:23:40|26766.8|26746.8|26775.3|26755.3|26775.3|26755.3|26764.3|26744.3|2
1727180630000|2024-09-24 12:23:50|26781.8|26741.8|26805.3|26785.3|26805.3|26785.3|26781.8|26741.8|15
1727180640000|2024-09-24 12:24:00|26824.6|26804.6|26828.4|26808.4|26828.4|26808.4|26824.6|26804.6|10
1727180650000|2024-09-24 12:24:10|26832.2|26792.2|26830.3|26790.3|26832.2|26792.2|26830.3|26790.3|1
1727180660000|2024-09-24 12:24:20|26811.8|26791.8|26814.3|26794.3|26814.3|26794.3|26811.8|26791.8|9
1727180670000|2024-09-24 12:24:30|||||||||1
1727180680000|2024-09-24 12:24:40|26816.8|26796.8|26816.8|26796.8|26816.8|26796.8|26816.8|26796.8|5
1727180690000|2024-09-24 12:24:50|26824.3|26804.3|26851.8|26831.8|26851.8|26831.8|26824.3|26804.3|16
1727180700000|2024-09-24 12:25:00|26852.8|26832.8|26854.3|26834.3|26854.3|26834.3|26852.8|26832.8|3
1727180710000|2024-09-24 12:25:10|26853.4|26833.4|26838.4|26818.4|26853.4|26833.4|26838.4|26818.4|8
1727180720000|2024-09-24 12:25:20|26846.8|26806.8|26831.2|26811.2|26846.8|26811.2|26831.2|26806.8|1
1727180730000|2024-09-24 12:25:30|26829.3|26809.3|26850.9|26810.9|26850.9|26818.4|26829.3|26809.3|8
1727180740000|2024-09-24 12:25:40|26838.4|26818.4|26840.3|26820.3|26852.8|26821.2|26838.4|26812.8|0
1727180750000|2024-09-24 12:25:50|26852.8|26812.8|26852.8|26812.8|26852.8|26820.3|26840.3|26812.8|0
1727180760000|2024-09-24 12:26:00|26840.3|26820.3|26840.3|26820.3|26840.3|26820.3|26840.3|26820.3|6
1727180770000|2024-09-24 12:26:10|26835.3|26815.3|26821.8|26801.8|26835.3|26815.3|26814.3|26794.3|3
1727180780000|2024-09-24 12:26:20|26819.3|26799.3|26819.3|26799.3|26821.8|26801.8|26819.3|26799.3|2
1727180790000|2024-09-24 12:26:30|26818.4|26798.4|26812.8|26792.8|26818.4|26798.4|26812.8|26792.8|3
1727180800000|2024-09-24 12:26:40|26809.9|26789.9|26804.3|26784.3|26809.9|26789.9|26804.3|26784.3|2
1727180820000|2024-09-24 12:27:00|26806.8|26786.8|26819|26799|26819|26799|26806.8|26786.8|2
1727180830000|2024-09-24 12:27:10|26821.5|26801.5|26819.9|26799.9|26821.5|26801.5|26819.9|26799.9|3
1727180840000|2024-09-24 12:27:20|26819|26799|26819|26799|26819|26799|26819|26799|1
1727180850000|2024-09-24 12:27:30|26820.5|26800.5|26821.5|26801.5|26821.5|26801.5|26820.5|26800.5|0
1727180860000|2024-09-24 12:27:40|26819.9|26799.9|26806.8|26786.8|26819.9|26799.9|26806.8|26786.8|31
1727180870000|2024-09-24 12:27:50|26791.8|26771.8|26788.7|26768.7|26791.8|26771.8|26788.7|26768.7|6
1727180880000|2024-09-24 12:28:00|26787.2|26767.2|26788.7|26768.7|26788.7|26768.7|26785.3|26765.3|3
1727180890000|2024-09-24 12:28:10|||||||||5
1727180900000|2024-09-24 12:28:20|26793.7|26773.7|26793.7|26773.7|26793.7|26773.7|26793.7|26773.7|2
1727180910000|2024-09-24 12:28:30|26791.2|26771.2|26783.7|26763.7|26791.2|26771.2|26783.7|26763.7|12
1727180920000|2024-09-24 12:28:40|26779.7|26759.7|26779.7|26759.7|26779.7|26759.7|26779.7|26759.7|0
1727180930000|2024-09-24 12:28:50|26778.7|26758.7|26773.7|26753.7|26778.7|26758.7|26773.7|26753.7|4
1727180950000|2024-09-24 12:29:10|26775.3|26755.3|26776.2|26756.2|26776.2|26756.2|26775.3|26755.3|0
1727180960000|2024-09-24 12:29:20|26774.7|26754.7|26773.7|26753.7|26774.7|26754.7|26773.7|26753.7|3
1727180970000|2024-09-24 12:29:30|26772.8|26752.8|26775.3|26755.3|26776.2|26756.2|26772.8|26752.8|13
1727180980000|2024-09-24 12:29:40|26776.2|26756.2|26806.8|26786.8|26806.8|26786.8|26776.2|26756.2|4
1727180990000|2024-09-24 12:29:50|||||||||1
1727181000000|2024-09-24 12:30:00|26808.4|26788.4|26827.8|26807.8|26836.8|26816.8|26808.4|26788.4|12
1727181010000|2024-09-24 12:30:10|26826.8|26806.8|26807.4|26787.4|26828.4|26808.4|26802.8|26782.8|13
1727181020000|2024-09-24 12:30:20|26810.9|26790.9|26804.3|26784.3|26811.8|26791.8|26804.3|26784.3|5
1727181030000|2024-09-24 12:30:30|||||||||2
1727181040000|2024-09-24 12:30:40|26805.9|26785.9|26804.3|26784.3|26806.8|26786.8|26804.3|26784.3|3
1727181050000|2024-09-24 12:30:50|26809.3|26789.3|26811.8|26791.8|26811.8|26791.8|26809.3|26789.3|4
1727181060000|2024-09-24 12:31:00|26813.4|26793.4|26811.8|26791.8|26818.4|26798.4|26811.8|26791.8|5
1727181070000|2024-09-24 12:31:10|26813.4|26793.4|26814.3|26794.3|26814.3|26794.3|26813.4|26793.4|2
1727181080000|2024-09-24 12:31:20|26816.8|26796.8|26824.3|26804.3|26824.3|26804.3|26816.8|26796.8|9
1727181090000|2024-09-24 12:31:30|26826.8|26806.8|26826.8|26806.8|26826.8|26806.8|26826.8|26806.8|0
1727181100000|2024-09-24 12:31:40|26829.3|26809.3|26828.4|26808.4|26829.3|26809.3|26828.4|26808.4|3
1727181110000|2024-09-24 12:31:50|26829.3|26809.3|26829.3|26809.3|26829.3|26809.3|26829.3|26809.3|3
1727181120000|2024-09-24 12:32:00|26830.9|26810.9|26830.9|26810.9|26830.9|26810.9|26830.9|26810.9|2
1727181130000|2024-09-24 12:32:10|26834.9|26814.9|26834.3|26814.3|26834.9|26814.9|26833.4|26813.4|9
1727181140000|2024-09-24 12:32:20|26833.4|26813.4|26816.8|26796.8|26833.4|26813.4|26816.8|26791.8|4
1727181150000|2024-09-24 12:32:30|26815.9|26795.9|26809.7|26789.7|26822.8|26795.9|26809.7|26782.8|4
1727181160000|2024-09-24 12:32:40|26811.6|26791.6|26826.8|26806.8|26826.8|26806.8|26811.6|26791.6|2
1727181170000|2024-09-24 12:32:50|26829.9|26809.9|26831.8|26811.8|26831.8|26811.8|26829.9|26809.9|1
1727181180000|2024-09-24 12:33:00|26834.9|26814.9|26838.4|26818.4|26838.4|26818.4|26834.9|26814.9|3
1727181190000|2024-09-24 12:33:10|26839.3|26819.3|26849.3|26829.3|26849.3|26829.3|26839.3|26819.3|19
1727181200000|2024-09-24 12:33:20|||||||||1
1727181210000|2024-09-24 12:33:30|26858.4|26838.4|26865.9|26845.9|26865.9|26845.9|26858.4|26838.4|36
1727181220000|2024-09-24 12:33:40|26864.3|26844.3|26865.3|26845.3|26866.8|26846.8|26864.3|26844.3|8
1727181230000|2024-09-24 12:33:50|26864.3|26844.3|26859.3|26839.3|26864.3|26844.3|26850.3|26830.3|8
1727181240000|2024-09-24 12:34:00|26861.8|26841.8|26856.8|26836.8|26861.8|26841.8|26856.8|26836.8|8
1727181250000|2024-09-24 12:34:10|||||||||1
1727181260000|2024-09-24 12:34:20|26846.8|26826.8|26845.9|26825.9|26846.8|26826.8|26845.9|26825.9|11
1727181270000|2024-09-24 12:34:30|26846.8|26826.8|26846.8|26826.8|26846.8|26826.8|26846.8|26826.8|0
1727181280000|2024-09-24 12:34:40|26845.9|26825.9|26821.8|26801.8|26845.9|26825.9|26821.8|26801.8|6
1727181290000|2024-09-24 12:34:50|26824.9|26804.9|26821.8|26801.8|26826.8|26806.8|26821.8|26801.8|0
1727181300000|2024-09-24 12:35:00|26824.3|26804.3|26819.3|26799.3|26824.3|26804.3|26819.3|26799.3|3
1727181310000|2024-09-24 12:35:10|26816.8|26796.8|26816.8|26796.8|26819.3|26799.3|26816.8|26796.8|2
1727181320000|2024-09-24 12:35:20|26818.4|26798.4|26818.4|26798.4|26819.3|26799.3|26818.4|26798.4|2
1727181330000|2024-09-24 12:35:30|26819.3|26799.3|26819.3|26799.3|26819.3|26799.3|26819.3|26799.3|1
1727181350000|2024-09-24 12:35:50|26818.4|26798.4|26818.4|26798.4|26818.4|26798.4|26818.4|26798.4|4
1727181360000|2024-09-24 12:36:00|26816.8|26796.8|26813.4|26793.4|26824.3|26804.3|26813.4|26793.4|9
1727181370000|2024-09-24 12:36:10|26811.8|26791.8|26806.8|26786.8|26811.8|26791.8|26806.8|26786.8|1
1727181380000|2024-09-24 12:36:20|26809.3|26789.3|26826.8|26806.8|26826.8|26806.8|26809.3|26789.3|9
1727181390000|2024-09-24 12:36:30|26825.3|26805.3|26825.3|26805.3|26833.7|26805.3|26825.3|26793.7|10
1727181400000|2024-09-24 12:36:40|26823.4|26803.4|26818.7|26798.7|26823.4|26803.4|26818.7|26798.7|10
1727181410000|2024-09-24 12:36:50|26820.3|26800.3|26820.3|26800.3|26820.3|26800.3|26820.3|26800.3|0
1727181420000|2024-09-24 12:37:00|26821.8|26801.8|26825.3|26805.3|26825.3|26805.3|26821.8|26801.8|0
1727181440000|2024-09-24 12:37:20|26829.9|26809.9|26829.9|26809.9|26829.9|26809.9|26829.9|26809.9|1
1727181450000|2024-09-24 12:37:30|26830.9|26810.9|26835.9|26815.9|26835.9|26815.9|26830.9|26810.9|1
1727181460000|2024-09-24 12:37:40|26836.8|26816.8|26839.3|26819.3|26839.3|26819.3|26836.8|26816.8|3
1727181470000|2024-09-24 12:37:50|26849.9|26829.9|26850.9|26830.9|26852.4|26832.4|26849.9|26829.9|2
1727181480000|2024-09-24 12:38:00|26851.8|26831.8|26852.8|26832.8|26854.3|26834.3|26851.8|26831.8|0
1727181490000|2024-09-24 12:38:10|||||||||2
1727181500000|2024-09-24 12:38:20|26855.9|26835.9|26855.9|26835.9|26855.9|26835.9|26855.9|26835.9|1
1727181510000|2024-09-24 12:38:30|26858.4|26838.4|26858.4|26838.4|26858.4|26838.4|26858.4|26838.4|1
1727181520000|2024-09-24 12:38:40|26860.9|26840.9|26863.4|26843.4|26863.4|26843.4|26860.9|26840.9|4
1727181530000|2024-09-24 12:38:50|26865.9|26845.9|26863.4|26843.4|26865.9|26845.9|26863.4|26843.4|5
1727181540000|2024-09-24 12:39:00|26865.3|26845.3|26863.4|26843.4|26865.3|26845.3|26863.4|26843.4|1
1727181550000|2024-09-24 12:39:10|26861.8|26841.8|26841.8|26821.8|26861.8|26841.8|26841.8|26821.8|22
1727181560000|2024-09-24 12:39:20|26840.3|26820.3|26839.3|26819.3|26840.3|26820.3|26839.3|26819.3|1
1727181570000|2024-09-24 12:39:30|26842.8|26822.8|26850.9|26830.9|26850.9|26830.9|26842.8|26822.8|3
1727181580000|2024-09-24 12:39:40|26855.9|26835.9|26857.4|26837.4|26857.4|26837.4|26855.9|26835.9|0
1727181590000|2024-09-24 12:39:50|26861.5|26841.5|26861.5|26841.5|26861.5|26841.5|26861.5|26841.5|0
1727181600000|2024-09-24 12:40:00|26859.9|26839.9|26859.9|26839.9|26859.9|26839.9|26859.9|26839.9|1
1727181610000|2024-09-24 12:40:10|26861.5|26841.5|26861.5|26841.5|26861.5|26841.5|26861.5|26841.5|1
1727181620000|2024-09-24 12:40:20|26865.9|26845.9|26874.3|26854.3|26874.3|26854.3|26865.9|26845.9|15
1727181630000|2024-09-24 12:40:30|26869.3|26849.3|26864.3|26844.3|26869.3|26849.3|26861.8|26841.8|5
1727181640000|2024-09-24 12:40:40|26859.3|26839.3|26859.3|26839.3|26859.3|26839.3|26857.8|26837.8|6
1727181650000|2024-09-24 12:40:50|||||||||2
1727181660000|2024-09-24 12:41:00|26854.3|26834.3|26843.7|26823.7|26854.3|26834.3|26843.7|26823.7|3
1727181670000|2024-09-24 12:41:10|26841.8|26821.8|26841.8|26821.8|26841.8|26821.8|26841.8|26821.8|1
1727181680000|2024-09-24 12:41:20|26837.8|26817.8|26831.8|26811.8|26837.8|26817.8|26831.8|26811.8|2
1727181690000|2024-09-24 12:41:30|26826.8|26806.8|26825.3|26805.3|26826.8|26806.8|26825.3|26805.3|3
1727181700000|2024-09-24 12:41:40|26827.8|26807.8|26827.8|26807.8|26827.8|26807.8|26827.8|26807.8|2
1727181720000|2024-09-24 12:42:00|26834.3|26814.3|26834.3|26814.3|26834.3|26814.3|26834.3|26814.3|1
1727181730000|2024-09-24 12:42:10|26831.8|26811.8|26831.8|26811.8|26831.8|26811.8|26831.8|26811.8|4
1727181740000|2024-09-24 12:42:20|26832.8|26812.8|26821.8|26801.8|26832.8|26812.8|26821.8|26801.8|2
1727181750000|2024-09-24 12:42:30|26818.7|26798.7|26816.8|26796.8|26818.7|26798.7|26816.8|26796.8|0
1727181770000|2024-09-24 12:42:50|26818.4|26798.4|26816.8|26796.8|26819.3|26799.3|26816.8|26796.8|2
1727181780000|2024-09-24 12:43:00|26814.3|26794.3|26814.3|26794.3|26814.3|26794.3|26814.3|26794.3|2
1727181790000|2024-09-24 12:43:10|26818.4|26798.4|26818.4|26798.4|26818.4|26798.4|26818.4|26798.4|5
1727181800000|2024-09-24 12:43:20|26827.1|26807.1|26827.1|26807.1|26827.1|26807.1|26827.1|26807.1|0
1727181820000|2024-09-24 12:43:40|26832.1|26812.1|26833.4|26813.4|26833.4|26813.4|26830.5|26810.5|5
1727181830000|2024-09-24 12:43:50|26832.4|26812.4|26825.3|26805.3|26832.4|26812.4|26825.3|26805.3|5
1727181840000|2024-09-24 12:44:00|26820.3|26800.3|26819.3|26799.3|26820.3|26800.3|26816.8|26796.8|1
1727181850000|2024-09-24 12:44:10|26816.8|26796.8|26816.8|26796.8|26816.8|26796.8|26816.8|26796.8|9
1727181860000|2024-09-24 12:44:20|26815.3|26795.3|26801.8|26781.8|26815.3|26795.3|26801.8|26781.8|59
1727181870000|2024-09-24 12:44:30|26804.3|26784.3|26804.3|26784.3|26804.3|26784.3|26800.3|26780.3|1
1727181880000|2024-09-24 12:44:40|26802.8|26782.8|26804.3|26784.3|26804.3|26784.3|26801.8|26781.8|4
1727181890000|2024-09-24 12:44:50|26805.3|26785.3|26805.3|26785.3|26805.3|26785.3|26805.3|26785.3|0
1727181900000|2024-09-24 12:45:00|26809.3|26789.3|26855.9|26835.9|26855.9|26835.9|26809.3|26789.3|19
1727181910000|2024-09-24 12:45:10|26857.4|26837.4|26858.4|26838.4|26858.4|26838.4|26857.4|26837.4|0
1727181920000|2024-09-24 12:45:20|26859.3|26839.3|26868.4|26848.4|26868.4|26848.4|26859.3|26839.3|15
1727181930000|2024-09-24 12:45:30|26866.8|26846.8|26866.8|26846.8|26868.4|26848.4|26866.8|26846.8|2
1727181940000|2024-09-24 12:45:40|26868.4|26848.4|26867.4|26847.4|26870.9|26850.9|26867.4|26847.4|29
1727181950000|2024-09-24 12:45:50|||||||||1
1727181960000|2024-09-24 12:46:00|26862.4|26842.4|26859.9|26839.9|26862.4|26842.4|26859.9|26839.9|5
1727181970000|2024-09-24 12:46:10|26860.9|26840.9|26860.9|26840.9|26860.9|26840.9|26860.9|26840.9|0
1727181990000|2024-09-24 12:46:30|26863.4|26843.4|26863.4|26843.4|26863.4|26843.4|26863.4|26843.4|1
1727182000000|2024-09-24 12:46:40|||||||||1
1727182010000|2024-09-24 12:46:50|26861.8|26841.8|26861.8|26841.8|26861.8|26841.8|26861.8|26841.8|2
1727182020000|2024-09-24 12:47:00|26860.9|26840.9|26860.9|26840.9|26860.9|26840.9|26860.9|26840.9|2
1727182030000|2024-09-24 12:47:10|||||||||3
1727182040000|2024-09-24 12:47:20|26861.8|26841.8|26861.8|26841.8|26861.8|26841.8|26861.8|26841.8|1
1727182050000|2024-09-24 12:47:30|26862.8|26842.8|26862.8|26842.8|26862.8|26842.8|26862.8|26842.8|1
1727182060000|2024-09-24 12:47:40|26864.3|26844.3|26865.3|26845.3|26865.3|26845.3|26864.3|26844.3|0
1727182070000|2024-09-24 12:47:50|26866.2|26846.2|26869.3|26849.3|26869.3|26849.3|26866.2|26846.2|2
1727182080000|2024-09-24 12:48:00|||||||||3
1727182090000|2024-09-24 12:48:10|26867.8|26847.8|26886.5|26866.5|26893.4|26873.4|26867.8|26847.8|26
1727182110000|2024-09-24 12:48:30|26889|26869|26889.9|26869.9|26889.9|26869.9|26889|26869|2
1727182120000|2024-09-24 12:48:40|26891.5|26871.5|26889.9|26869.9|26891.5|26871.5|26889.9|26869.9|0
1727182130000|2024-09-24 12:48:50|26891.5|26871.5|26891.5|26871.5|26891.5|26871.5|26891.5|26871.5|1
1727182140000|2024-09-24 12:49:00|26893|26873|26896.5|26876.5|26896.5|26876.5|26893|26873|5
1727182150000|2024-09-24 12:49:10|26895.5|26875.5|26899.9|26879.9|26901.5|26881.5|26895.5|26875.5|2
1727182160000|2024-09-24 12:49:20|26899|26879|26897.4|26877.4|26899|26879|26895.9|26875.9|6
1727182170000|2024-09-24 12:49:30|26902.4|26882.4|26906.8|26886.8|26906.8|26886.8|26902.4|26882.4|17
1727182180000|2024-09-24 12:49:40|26908.4|26888.4|26918|26898|26932.1|26899|26907.4|26887.4|19
1727182190000|2024-09-24 12:49:50|26922.1|26902.1|26941.1|26921.1|26941.1|26921.1|26922.1|26897.1|37
1727182200000|2024-09-24 12:50:00|26939.6|26919.6|26925.5|26905.5|26939.6|26919.6|26923|26903|17
1727182210000|2024-09-24 12:50:10|26923|26903|26919.6|26899.6|26923|26903|26909.6|26889.6|17
1727182220000|2024-09-24 12:50:20|26922.1|26902.1|26929.6|26909.6|26929.6|26909.6|26922.1|26902.1|5
1727182230000|2024-09-24 12:50:30|26928|26908|26918|26898|26928|26908|26916.5|26896.5|17
1727182240000|2024-09-24 12:50:40|26919.9|26899.9|26915.5|26895.5|26919.9|26899.9|26915.5|26895.5|2
1727182250000|2024-09-24 12:50:50|26914|26894|26913|26893|26914|26894|26913|26893|17
1727182260000|2024-09-24 12:51:00|26911.5|26891.5|26909.6|26889.6|26911.5|26891.5|26909.6|26889.6|0
1727182270000|2024-09-24 12:51:10|26905.5|26885.5|26897.1|26877.1|26905.5|26885.5|26895.5|26875.5|5
1727182280000|2024-09-24 12:51:20|26893.9|26873.9|26893|26873|26893.9|26873.9|26893|26873|1
1727182290000|2024-09-24 12:51:30|||||||||3
1727182300000|2024-09-24 12:51:40|26891.1|26871.1|26886.4|26866.4|26891.1|26871.1|26886.4|26866.4|4
1727182310000|2024-09-24 12:51:50|26894.9|26854.9|26885.5|26865.5|26894.9|26866.4|26885.5|26854.9|25
1727182320000|2024-09-24 12:52:00|26893.9|26853.9|26885.5|26865.5|26893.9|26865.5|26885.5|26853.9|2
1727182330000|2024-09-24 12:52:10|26884.5|26864.5|26878.9|26858.9|26884.5|26864.5|26878.9|26858.9|1
1727182350000|2024-09-24 12:52:30|26878|26858|26876.4|26856.4|26878|26858|26876.4|26856.4|2
1727182360000|2024-09-24 12:52:40|26880.5|26860.5|26882.4|26862.4|26882.4|26862.4|26880.5|26860.5|7
1727182370000|2024-09-24 12:52:50|26890.5|26870.5|26898.3|26878.3|26898.3|26878.3|26890.5|26870.5|5
1727182380000|2024-09-24 12:53:00|26899.9|26879.9|26899.9|26879.9|26899.9|26879.9|26899.9|26879.9|4
1727182390000|2024-09-24 12:53:10|26898.9|26878.9|26898.9|26878.9|26898.9|26878.9|26898.9|26878.9|6
1727182400000|2024-09-24 12:53:20|26891.4|26871.4|26891.4|26871.4|26891.4|26871.4|26891.4|26871.4|1
1727182410000|2024-09-24 12:53:30|26889.9|26869.9|26886.4|26866.4|26889.9|26869.9|26886.4|26866.4|5
1727182420000|2024-09-24 12:53:40|26885.5|26865.5|26880.5|26860.5|26885.5|26865.5|26880.5|26860.5|1
1727182430000|2024-09-24 12:53:50|26881.4|26861.4|26876.4|26856.4|26881.4|26861.4|26876.4|26856.4|1
1727182440000|2024-09-24 12:54:00|26874.9|26854.9|26871.8|26851.8|26874.9|26854.9|26871.8|26851.8|5
1727182450000|2024-09-24 12:54:10|26869.3|26849.3|26869.3|26849.3|26869.3|26849.3|26869.3|26849.3|3
1727182460000|2024-09-24 12:54:20|26866.8|26846.8|26866.8|26846.8|26866.8|26846.8|26866.8|26846.8|1
1727182470000|2024-09-24 12:54:30|26865.8|26845.8|26868.9|26848.9|26868.9|26848.9|26865.8|26845.8|3
1727182480000|2024-09-24 12:54:40|26867.4|26847.4|26861.4|26841.4|26867.4|26847.4|26861.4|26841.4|4
1727182490000|2024-09-24 12:54:50|26863|26843|26864.9|26844.9|26864.9|26844.9|26863|26843|1
1727182500000|2024-09-24 12:55:00|26881.1|26841.1|26873|26853|26881.1|26858.6|26873|26841.1|2
1727182510000|2024-09-24 12:55:10|26871.4|26851.4|26874.5|26854.5|26874.5|26854.5|26871.4|26851.4|2
1727182520000|2024-09-24 12:55:20|26873.6|26853.6|26868|26848|26873.6|26853.6|26868|26848|2
1727182540000|2024-09-24 12:55:40|26866.4|26846.4|26850.5|26830.5|26866.4|26846.4|26850.5|26830.5|7
1727182550000|2024-09-24 12:55:50|26848|26828|26856.1|26836.1|26856.1|26836.1|26848|26828|0
1727182560000|2024-09-24 12:56:00|26858|26838|26873|26833|26873|26840.5|26858|26833|1
1727182580000|2024-09-24 12:56:20|26868|26848|26868|26848|26868|26848|26868|26848|1
1727182590000|2024-09-24 12:56:30|26870.5|26850.5|26873|26853|26873|26853|26870.5|26850.5|1
1727182600000|2024-09-24 12:56:40|26871.4|26851.4|26870.5|26850.5|26871.4|26851.4|26870.5|26850.5|3
1727182630000|2024-09-24 12:57:10|26868.9|26848.9|26866.4|26846.4|26868.9|26848.9|26866.4|26846.4|2
1727182650000|2024-09-24 12:57:30|26868|26848|26873|26853|26873|26853|26868|26848|2
1727182670000|2024-09-24 12:57:50|26872|26852|26872|26852|26872|26852|26872|26852|0
1727182690000|2024-09-24 12:58:10|26867|26847|26863|26843|26867|26847|26863|26843|7
1727182700000|2024-09-24 12:58:20|26860.5|26840.5|26863|26843|26863|26843|26860.5|26840.5|3
1727182710000|2024-09-24 12:58:30|26864.5|26844.5|26878|26858|26878|26858|26864.5|26844.5|2
1727182720000|2024-09-24 12:58:40|26878.9|26858.9|26878.9|26858.9|26878.9|26858.9|26878.9|26858.9|0
1727182730000|2024-09-24 12:58:50|26878|26858|26878|26858|26878|26858|26878|26858|1
1727182750000|2024-09-24 12:59:10|26877|26857|26873|26853|26877|26857|26872|26852|2
1727182760000|2024-09-24 12:59:20|26874.5|26854.5|26875.5|26855.5|26875.5|26855.5|26874.5|26854.5|0
1727182770000|2024-09-24 12:59:30|26873.9|26853.9|26871.4|26851.4|26875.5|26855.5|26869.5|26849.5|2
1727182780000|2024-09-24 12:59:40|26871.1|26851.1|26869.5|26849.5|26871.4|26851.4|26869.5|26849.5|2
1727182790000|2024-09-24 12:59:50|26865.5|26845.5|26865.5|26845.5|26865.5|26845.5|26865.5|26845.5|2
1727182800000|2024-09-24 13:00:00|26863|26843|26859.5|26839.5|26867|26847|26859.5|26839.5|4
1727182810000|2024-09-24 13:00:10|26852|26832|26845.5|26825.5|26852|26832|26845.5|26825.5|5
1727182820000|2024-09-24 13:00:20|26844.5|26824.5|26842|26822|26844.5|26824.5|26842|26822|1
1727182830000|2024-09-24 13:00:30|26840.5|26820.5|26834.5|26814.5|26840.5|26820.5|26834.5|26814.5|15
1727182840000|2024-09-24 13:00:40|26832.4|26812.4|26813|26793|26832.4|26812.4|26810.5|26790.5|5
1727182850000|2024-09-24 13:00:50|26815.5|26795.5|26815.5|26795.5|26815.5|26795.5|26815.5|26795.5|1
1727182860000|2024-09-24 13:01:00|26820.5|26800.5|26824.5|26804.5|26824.5|26804.5|26820.5|26800.5|2
1727182880000|2024-09-24 13:01:20|26827.6|26807.6|26844.5|26824.5|26847|26824.5|26827.6|26807|11
1727182890000|2024-09-24 13:01:30|26846.4|26826.4|26844.5|26824.5|26847|26827|26844.5|26824.5|3
1727182900000|2024-09-24 13:01:40|26847|26827|26839.5|26819.5|26847|26827|26839.5|26819.5|4
1727182910000|2024-09-24 13:01:50|26837|26797|26815.5|26795.5|26837|26799.9|26815.5|26795.5|5
1727182920000|2024-09-24 13:02:00|26808|26788|26778|26758|26808|26788|26778|26758|23
1727182930000|2024-09-24 13:02:10|26775.5|26755.5|26768|26748|26775.5|26755.5|26768|26748|10
1727182940000|2024-09-24 13:02:20|26771.1|26751.1|26780.7|26760.7|26780.7|26760.7|26771.1|26751.1|2
1727182950000|2024-09-24 13:02:30|26782.6|26762.6|26793.9|26773.9|26803.9|26775.5|26782.6|26758|2
1727182960000|2024-09-24 13:02:40|26793|26773|26790.5|26770.5|26793|26773|26790.5|26770.5|1
1727182970000|2024-09-24 13:02:50|26802|26762|26803|26763|26803|26763|26802|26762|3
1727182980000|2024-09-24 13:03:00|26791.4|26771.4|26792|26772|26792|26772|26788|26768|4
1727182990000|2024-09-24 13:03:10|26793|26773|26783.3|26763.3|26793|26773|26783.3|26763.3|11
1727183000000|2024-09-24 13:03:20|26781.4|26761.4|26781.4|26761.4|26781.4|26761.4|26781.4|26761.4|0
1727183010000|2024-09-24 13:03:30|26780.5|26760.5|26793.9|26753.9|26793.9|26765.5|26779.5|26753.9|5
1727183020000|2024-09-24 13:03:40|26793|26753|26778|26758|26793|26760.5|26778|26752|2
1727183030000|2024-09-24 13:03:50|||||||||1
1727183040000|2024-09-24 13:04:00|26775.5|26755.5|26760.5|26740.5|26775.5|26755.5|26756.4|26736.4|10
1727183050000|2024-09-24 13:04:10|26758.9|26738.9|26758.9|26738.9|26758.9|26738.9|26758.9|26738.9|0
1727183060000|2024-09-24 13:04:20|26760.5|26740.5|26765.5|26745.5|26776.1|26745.5|26760.5|26736.1|2
1727183070000|2024-09-24 13:04:30|26777|26737|26775.5|26755.5|26787|26755.5|26770.5|26737|12
1727183080000|2024-09-24 13:04:40|26780.5|26760.5|26792|26752|26792|26760.5|26780.5|26752|1
1727183090000|2024-09-24 13:04:50|26793|26753|26791.4|26751.4|26793|26753|26791.4|26751.4|2
1727183100000|2024-09-24 13:05:00|26783|26743|26765.5|26745.5|26783|26751.4|26765.5|26737|4
1727183110000|2024-09-24 13:05:10|26769.5|26749.5|26769.5|26749.5|26769.5|26749.5|26769.5|26749.5|1
1727183120000|2024-09-24 13:05:20|26768|26748|26768|26748|26768|26748|26768|26748|0
1727183130000|2024-09-24 13:05:30|26768.9|26748.9|26774.5|26754.5|26774.5|26754.5|26768.9|26748.9|5
1727183140000|2024-09-24 13:05:40|26803|26743|26793|26773|26803|26777|26793|26743|7
1727183150000|2024-09-24 13:05:50|26792|26772|26789.5|26769.5|26792|26772|26789.5|26769.5|0
1727183160000|2024-09-24 13:06:00|26788|26768|26779.9|26759.9|26789.5|26769.5|26779.9|26759.9|5
1727183170000|2024-09-24 13:06:10|26778|26758|26782|26762|26782|26762|26778|26758|18
1727183180000|2024-09-24 13:06:20|26783.6|26763.6|26779.5|26759.5|26784.5|26764.5|26779.5|26759.5|3
1727183190000|2024-09-24 13:06:30|26778|26758|26777|26757|26778|26758|26777|26757|1
1727183210000|2024-09-24 13:06:50|26775.5|26755.5|26767|26747|26775.5|26755.5|26767|26747|2
1727183220000|2024-09-24 13:07:00|26762|26742|26758|26738|26762|26742|26758|26738|6
1727183230000|2024-09-24 13:07:10|26763.6|26743.6|26763.6|26743.6|26775.1|26743.6|26763.6|26735.1|3
1727183240000|2024-09-24 13:07:20|26764.5|26744.5|26767|26747|26767|26747|26764.5|26744.5|5
1727183250000|2024-09-24 13:07:30|26763|26743|26768|26748|26768|26748|26759.5|26739.5|3
1727183260000|2024-09-24 13:07:40|26769.5|26749.5|26777|26757|26777|26757|26769.5|26749.5|24
1727183280000|2024-09-24 13:08:00|26775.5|26755.5|26775.5|26755.5|26775.5|26755.5|26775.5|26755.5|2
1727183290000|2024-09-24 13:08:10|26774.5|26754.5|26768|26748|26774.5|26754.5|26768|26748|5
1727183300000|2024-09-24 13:08:20|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|10
1727183310000|2024-09-24 13:08:30|||||||||1
1727183320000|2024-09-24 13:08:40|26769.5|26749.5|26769.5|26749.5|26769.5|26749.5|26769.5|26749.5|0
1727183330000|2024-09-24 13:08:50|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|0
1727183340000|2024-09-24 13:09:00|26772|26752|26774.5|26754.5|26774.5|26754.5|26772|26752|0
1727183350000|2024-09-24 13:09:10|26779.5|26759.5|26779.5|26759.5|26779.5|26759.5|26779.5|26759.5|0
1727183360000|2024-09-24 13:09:20|26782.6|26762.6|26787|26767|26787|26767|26782.6|26762.6|1
1727183370000|2024-09-24 13:09:30|26785.5|26765.5|26785.5|26765.5|26785.5|26765.5|26785.5|26765.5|4
1727183380000|2024-09-24 13:09:40|26783|26763|26782|26762|26784.5|26764.5|26780.5|26760.5|6
1727183390000|2024-09-24 13:09:50|26781.4|26761.4|26779.5|26759.5|26781.4|26761.4|26779.5|26759.5|0
1727183400000|2024-09-24 13:10:00|26778|26758|26778|26758|26778|26758|26778|26758|0
1727183410000|2024-09-24 13:10:10|||||||||7
1727183430000|2024-09-24 13:10:30|26782|26762|26780.5|26760.5|26782|26762|26780.5|26760.5|10
1727183440000|2024-09-24 13:10:40|26782|26762|26790.5|26770.5|26790.5|26770.5|26782|26762|4
1727183460000|2024-09-24 13:11:00|||||||||1
1727183470000|2024-09-24 13:11:10|||||||||2
1727183510000|2024-09-24 13:11:50|26795.5|26775.5|26795.5|26775.5|26798|26778|26795.5|26775.5|15
1727183520000|2024-09-24 13:12:00|26788|26768|26773|26753|26788|26768|26773|26753|1
1727183540000|2024-09-24 13:12:20|||||||||1
1727183550000|2024-09-24 13:12:30|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|1
1727183560000|2024-09-24 13:12:40|26768.9|26748.9|26776.1|26756.1|26776.1|26756.1|26768|26748|1
1727183570000|2024-09-24 13:12:50|26787|26767|26787|26767|26788.6|26768.6|26787|26767|4
1727183580000|2024-09-24 13:13:00|26788|26768|26788|26768|26788|26768|26788|26768|0
1727183590000|2024-09-24 13:13:10|26789.5|26769.5|26788|26768|26790.5|26770.5|26788|26768|6
1727183600000|2024-09-24 13:13:20|26791.1|26771.1|26795.5|26775.5|26795.5|26775.5|26791.1|26771.1|1
1727183610000|2024-09-24 13:13:30|26798|26778|26803|26783|26803|26783|26797.4|26777.4|3
1727183620000|2024-09-24 13:13:40|26809.9|26789.9|26823|26803|26824.5|26804.5|26809.9|26789.9|3
1727183630000|2024-09-24 13:13:50|26822|26802|26823|26803|26823|26803|26822|26802|3
1727183640000|2024-09-24 13:14:00|26824.5|26804.5|26824.5|26804.5|26824.5|26804.5|26824.5|26804.5|2
1727183650000|2024-09-24 13:14:10|26823|26803|26827|26807|26827|26807|26823|26803|1
1727183660000|2024-09-24 13:14:20|26829.5|26809.5|26829.5|26809.5|26829.5|26809.5|26829.5|26809.5|1
1727183680000|2024-09-24 13:14:40|||||||||1
1727183690000|2024-09-24 13:14:50|26831.1|26811.1|26831.1|26811.1|26831.1|26811.1|26831.1|26811.1|6
1727183700000|2024-09-24 13:15:00|26832|26812|26845.5|26825.5|26845.5|26825.5|26831.1|26811.1|60
1727183710000|2024-09-24 13:15:10|26844.5|26824.5|26874.5|26854.5|26874.5|26854.5|26844.5|26824.5|25
1727183720000|2024-09-24 13:15:20|26878.6|26858.6|26882.6|26862.6|26883.6|26863.6|26878.6|26858.6|9
1727183740000|2024-09-24 13:15:40|26879.5|26859.5|26877.6|26857.6|26879.5|26859.5|26877.6|26857.6|7
1727183750000|2024-09-24 13:15:50|26873.6|26853.6|26875.1|26855.1|26875.1|26855.1|26871.1|26851.1|8
1727183760000|2024-09-24 13:16:00|26878.2|26858.2|26881.1|26861.1|26881.1|26861.1|26878.2|26858.2|0
1727183780000|2024-09-24 13:16:20|26882|26862|26888.6|26868.6|26888.6|26868.6|26882|26862|1
1727183790000|2024-09-24 13:16:30|||||||||1
1727183800000|2024-09-24 13:16:40|26890.1|26870.1|26901.1|26881.1|26901.1|26881.1|26890.1|26870.1|4
1727183810000|2024-09-24 13:16:50|26904.2|26884.2|26906.1|26886.1|26906.1|26886.1|26904.2|26884.2|1
1727183820000|2024-09-24 13:17:00|26903.6|26883.6|26916.1|26896.1|26916.1|26896.1|26899.5|26879.5|16
1727183830000|2024-09-24 13:17:10|26917.6|26897.6|26918.6|26898.6|26918.6|26898.6|26917.6|26897.6|2
1727183840000|2024-09-24 13:17:20|26920.1|26900.1|26906.1|26886.1|26921.1|26901.1|26906.1|26886.1|23
1727183850000|2024-09-24 13:17:30|26905.1|26885.1|26905.1|26885.1|26905.1|26885.1|26905.1|26885.1|0
1727183860000|2024-09-24 13:17:40|26898|26878|26893.6|26873.6|26898|26878|26893.6|26873.6|2
1727183870000|2024-09-24 13:17:50|26892|26872|26891.1|26871.1|26892|26872|26891.1|26871.1|3
1727183880000|2024-09-24 13:18:00|26892|26872|26913.6|26893.6|26913.6|26893.6|26892|26872|11
1727183890000|2024-09-24 13:18:10|26915.1|26895.1|26918.6|26898.6|26918.6|26898.6|26913.6|26893.6|1
1727183900000|2024-09-24 13:18:20|26922|26902|26922|26902|26922|26902|26922|26902|2
1727183920000|2024-09-24 13:18:40|26923.6|26903.6|26924.5|26904.5|26924.5|26904.5|26923.6|26903.6|1
1727183930000|2024-09-24 13:18:50|26923|26903|26915.1|26895.1|26923|26903|26915.1|26895.1|8
1727183940000|2024-09-24 13:19:00|26918|26898|26922.6|26902.6|26922.6|26902.6|26918|26898|1
1727183950000|2024-09-24 13:19:10|26923.6|26903.6|26923.6|26903.6|26923.6|26903.6|26923.6|26903.6|0
1727183970000|2024-09-24 13:19:30|26926.1|26906.1|26944.2|26904.2|26944.2|26912.6|26926.1|26904.2|14
1727183980000|2024-09-24 13:19:40|26932.6|26912.6|26934.2|26914.2|26944.2|26914.2|26932.6|26904.2|1
1727183990000|2024-09-24 13:19:50|26932.6|26912.6|26932.6|26912.6|26932.6|26912.6|26932.6|26912.6|4
1727184000000|2024-09-24 13:20:00|26928.6|26908.6|26915.1|26895.1|26928.6|26908.6|26915.1|26895.1|4
1727184010000|2024-09-24 13:20:10|26913.6|26893.6|26892|26872|26913.6|26893.6|26892|26872|7
1727184020000|2024-09-24 13:20:20|26893.6|26873.6|26889.5|26869.5|26893.6|26873.6|26889.5|26869.5|4
1727184030000|2024-09-24 13:20:30|26888|26868|26888|26868|26888|26868|26888|26868|0
1727184040000|2024-09-24 13:20:40|26887|26867|26887|26867|26887|26867|26887|26867|1
1727184050000|2024-09-24 13:20:50|26884.5|26864.5|26887|26867|26887|26867|26884.5|26864.5|7
1727184060000|2024-09-24 13:21:00|26891.6|26871.6|26901.6|26881.6|26901.6|26881.6|26891.6|26871.6|1
1727184070000|2024-09-24 13:21:10|26913.2|26873.2|26907.6|26887.6|26915.1|26887.6|26907.6|26873.2|0
1727184080000|2024-09-24 13:21:20|26909.1|26889.1|26909.1|26889.1|26909.1|26889.1|26909.1|26889.1|5
1727184090000|2024-09-24 13:21:30|26911|26891|26912.6|26892.6|26912.6|26892.6|26911|26891|1
1727184100000|2024-09-24 13:21:40|26913.5|26893.5|26915.1|26895.1|26916|26896|26913.5|26893.5|5
1727184110000|2024-09-24 13:21:50|26916|26896|26918.5|26898.5|26918.5|26898.5|26916|26896|1
1727184130000|2024-09-24 13:22:10|26920.1|26900.1|26934.1|26914.1|26934.1|26914.1|26920.1|26900.1|13
1727184140000|2024-09-24 13:22:20|26935.1|26915.1|26935.1|26915.1|26935.1|26915.1|26935.1|26915.1|1
1727184150000|2024-09-24 13:22:30|26936.6|26916.6|26926|26906|26936.6|26916.6|26926|26906|5
1727184160000|2024-09-24 13:22:40|||||||||1
1727184170000|2024-09-24 13:22:50|26922.6|26902.6|26935.1|26915.1|26935.1|26915.1|26922.6|26902.6|5
1727184180000|2024-09-24 13:23:00|||||||||1
1727184190000|2024-09-24 13:23:10|26933.5|26913.5|26911|26891|26935.1|26913.5|26911|26891|6
1727184200000|2024-09-24 13:23:20|26912.6|26892.6|26911|26891|26912.6|26892.6|26910.1|26890.1|2
1727184210000|2024-09-24 13:23:30|26912.6|26892.6|26912.6|26892.6|26912.6|26892.6|26912.6|26892.6|0
1727184220000|2024-09-24 13:23:40|26915.1|26895.1|26915.1|26895.1|26915.1|26895.1|26915.1|26895.1|1
1727184230000|2024-09-24 13:23:50|26912.6|26892.6|26912.6|26892.6|26912.6|26892.6|26912.6|26892.6|1
1727184240000|2024-09-24 13:24:00|||||||||1
1727184250000|2024-09-24 13:24:10|26911.6|26891.6|26911.6|26891.6|26911.6|26891.6|26911.6|26891.6|0
1727184260000|2024-09-24 13:24:20|26913.2|26893.2|26915.1|26895.1|26915.1|26895.1|26913.2|26893.2|0
1727184280000|2024-09-24 13:24:40|26914.1|26894.1|26910.1|26890.1|26914.1|26894.1|26910.1|26890.1|3
1727184290000|2024-09-24 13:24:50|26908.5|26888.5|26907.6|26887.6|26908.5|26888.5|26907.6|26887.6|12
1727184300000|2024-09-24 13:25:00|26903.5|26883.5|26903.5|26883.5|26903.5|26883.5|26903.5|26883.5|3
1727184310000|2024-09-24 13:25:10|26902.6|26882.6|26902.6|26882.6|26902.6|26882.6|26902.6|26882.6|0
1727184320000|2024-09-24 13:25:20|26900.1|26880.1|26900.1|26880.1|26900.1|26880.1|26900.1|26880.1|3
1727184340000|2024-09-24 13:25:40|26897|26877|26901.6|26881.6|26901.6|26881.6|26896|26876|3
1727184350000|2024-09-24 13:25:50|26902.6|26882.6|26916|26896|26916|26896|26902.6|26882.6|2
1727184360000|2024-09-24 13:26:00|26913.5|26893.5|26904.5|26884.5|26913.5|26893.5|26904.5|26884.5|3
1727184370000|2024-09-24 13:26:10|26906|26886|26908.5|26888.5|26908.5|26888.5|26905.1|26885.1|3
1727184390000|2024-09-24 13:26:30|26907|26887|26911|26891|26914.1|26894.1|26907|26887|13
1727184400000|2024-09-24 13:26:40|26912|26892|26913.5|26893.5|26913.5|26893.5|26912|26892|1
1727184410000|2024-09-24 13:26:50|26912.6|26892.6|26956|26936|26958.5|26938.5|26911|26891|39
1727184420000|2024-09-24 13:27:00|26955.1|26935.1|26941|26921|26955.1|26935.1|26941|26921|3
1727184430000|2024-09-24 13:27:10|||||||||6
1727184450000|2024-09-24 13:27:30|26946|26926|26943.5|26923.5|26946|26926|26943.5|26923.5|7
1727184460000|2024-09-24 13:27:40|26948.5|26928.5|26948.5|26928.5|26948.5|26928.5|26948.5|26928.5|1
1727184470000|2024-09-24 13:27:50|26945.1|26925.1|26932|26912|26945.1|26925.1|26932|26912|8
1727184480000|2024-09-24 13:28:00|26931|26911|26921|26901|26931|26911|26921|26901|1
1727184490000|2024-09-24 13:28:10|26919.5|26899.5|26910.1|26890.1|26919.5|26899.5|26908.5|26888.5|4
1727184500000|2024-09-24 13:28:20|26912|26892|26910.1|26890.1|26912|26892|26909.5|26889.5|1
1727184510000|2024-09-24 13:28:30|26911|26891|26927.6|26907.6|26927.6|26907.6|26911|26891|5
1727184520000|2024-09-24 13:28:40|||||||||3
1727184530000|2024-09-24 13:28:50|26926|26906|26925.1|26905.1|26926|26906|26924.5|26904.5|1
1727184540000|2024-09-24 13:29:00|26923.5|26903.5|26931.6|26911.6|26931.6|26911.6|26922.6|26902.6|13
1727184550000|2024-09-24 13:29:10|26927|26907|26927|26907|26927|26907|26927|26907|0
1727184560000|2024-09-24 13:29:20|26928.5|26908.5|26930.1|26910.1|26930.1|26910.1|26928.5|26908.5|0
1727184570000|2024-09-24 13:29:30|||||||||2
1727184580000|2024-09-24 13:29:40|26928.5|26908.5|26928.5|26908.5|26928.5|26908.5|26928.5|26908.5|1
1727184600000|2024-09-24 13:30:00|26930.1|26910.1|26947.6|26927.6|26949.1|26929.1|26930.1|26910.1|4
1727184610000|2024-09-24 13:30:10|26950.1|26930.1|26951.6|26931.6|26951.6|26931.6|26950.1|26930.1|5
1727184620000|2024-09-24 13:30:20|26950.1|26930.1|26955.1|26935.1|26956|26936|26950.1|26930.1|16
1727184630000|2024-09-24 13:30:30|26952.6|26932.6|26951|26931|26952.6|26932.6|26948.5|26928.5|6
1727184640000|2024-09-24 13:30:40|26955.1|26935.1|26958.5|26938.5|26960.1|26940.1|26955.1|26935.1|0
1727184650000|2024-09-24 13:30:50|26956|26936|26957.6|26937.6|26959.1|26939.1|26956|26936|10
1727184660000|2024-09-24 13:31:00|26956|26936|26957.6|26937.6|26957.6|26937.6|26956|26936|3
1727184670000|2024-09-24 13:31:10|||||||||1
1727184680000|2024-09-24 13:31:20|26956|26936|26955.1|26935.1|26956|26936|26955.1|26935.1|11
1727184690000|2024-09-24 13:31:30|26962|26922|26947.3|26927.3|26962|26927.3|26947.3|26922|0
1727184700000|2024-09-24 13:31:40|26941|26921|26939.1|26919.1|26941|26921|26939.1|26919.1|2
1727184710000|2024-09-24 13:31:50|26936|26916|26913.5|26893.5|26936|26916|26913.5|26893.5|23
1727184720000|2024-09-24 13:32:00|26882.9|26862.9|26882.9|26862.9|26882.9|26862.9|26882.9|26862.9|125
1727184730000|2024-09-24 13:32:10|26881.4|26861.4|26868.3|26848.3|26883.9|26863.9|26867.3|26847.3|21
1727184740000|2024-09-24 13:32:20|26868.9|26848.9|26871.4|26851.4|26871.4|26851.4|26867.3|26847.3|12
1727184750000|2024-09-24 13:32:30|26869.8|26849.8|26868.9|26848.9|26869.8|26849.8|26868.9|26848.9|11
1727184760000|2024-09-24 13:32:40|26867.3|26847.3|26854.8|26834.8|26867.3|26847.3|26854.8|26834.8|2
1727184770000|2024-09-24 13:32:50|||||||||1
1727184780000|2024-09-24 13:33:00|26856.4|26836.4|26849.8|26829.8|26856.4|26836.4|26849.8|26829.8|6
1727184790000|2024-09-24 13:33:10|26848.9|26828.9|26851.4|26831.4|26851.4|26831.4|26848.9|26828.9|14
1727184800000|2024-09-24 13:33:20|||||||||2
1727184820000|2024-09-24 13:33:40|26846.4|26826.4|26841.4|26821.4|26846.4|26826.4|26841.4|26821.4|3
1727184830000|2024-09-24 13:33:50|26836.4|26816.4|26827.7|26807.7|26836.4|26816.4|26827.7|26807.7|71
1727184840000|2024-09-24 13:34:00|26825.8|26805.8|26785.8|26765.8|26827.7|26805.8|26785.8|26765.8|12
1727184850000|2024-09-24 13:34:10|26782.7|26762.7|26774.6|26754.6|26784.2|26764.2|26774.6|26754.6|21
1727184860000|2024-09-24 13:34:20|26771.7|26751.7|26764.2|26744.2|26771.7|26751.7|26764.2|26744.2|2
1727184870000|2024-09-24 13:34:30|26735.2|26695.2|26710.8|26690.8|26735.2|26695.2|26705.2|26685.2|73
1727184880000|2024-09-24 13:34:40|26713.3|26693.3|26722|26702|26722|26702|26713.3|26693.3|11
1727184890000|2024-09-24 13:34:50|26728.3|26688.3|26728.6|26688.6|26728.6|26695.2|26715.2|26688.3|8
1727184900000|2024-09-24 13:35:00|26731.7|26708.6|26731.7|26711.7|26731.7|26711.7|26731.7|26708.6|3
1727184910000|2024-09-24 13:35:10|26734.6|26714.6|26709.5|26689.5|26734.6|26714.6|26709.5|26689.5|26
1727184920000|2024-09-24 13:35:20|26711|26691|26698.6|26678.6|26711|26691|26698.6|26678.6|3
1727184930000|2024-09-24 13:35:30|26696.1|26676.1|26690.2|26670.2|26696.1|26676.1|26690.2|26670.2|18
1727184940000|2024-09-24 13:35:40|||||||||6
1727184950000|2024-09-24 13:35:50|26692.7|26672.7|26692.7|26672.7|26692.7|26672.7|26692.7|26672.7|1
1727184960000|2024-09-24 13:36:00|26677.2|26657.2|26670.5|26650.5|26677.2|26657.2|26670.5|26650.5|77
1727184970000|2024-09-24 13:36:10|26644.9|26624.9|26614.6|26594.6|26644.9|26624.9|26612.7|26592.7|55
1727184980000|2024-09-24 13:36:20|26618.6|26598.6|26657.1|26637.1|26657.1|26637.1|26618.6|26598.6|16
1727184990000|2024-09-24 13:36:30|26658|26638|26659.6|26639.6|26659.6|26639.6|26658|26638|3
1727185000000|2024-09-24 13:36:40|26656.1|26636.1|26658.6|26638.6|26658.6|26638.6|26656.1|26636.1|3
1727185010000|2024-09-24 13:36:50|26655.5|26635.5|26643|26603|26655.5|26635.5|26633.6|26603|33
1727185020000|2024-09-24 13:37:00|26641.1|26601.1|26624.2|26584.2|26641.1|26604.6|26611.1|26584.2|9
1727185030000|2024-09-24 13:37:10|26626.1|26586.1|26616.1|26596.1|26626.7|26606.7|26613.6|26586.1|10
1727185040000|2024-09-24 13:37:20|26627.7|26587.7|26603.6|26583.6|26627.7|26597.1|26602.7|26582.7|9
1727185050000|2024-09-24 13:37:30|26604.6|26584.6|26617.1|26597.1|26617.1|26597.1|26604.6|26584.6|6
1727185060000|2024-09-24 13:37:40|26618.6|26598.6|26624.6|26604.6|26627.1|26607.1|26618.6|26598.6|8
1727185070000|2024-09-24 13:37:50|26626.7|26606.7|26623.6|26603.6|26626.7|26606.7|26623.6|26603.6|2
1727185080000|2024-09-24 13:38:00|||||||||3
1727185090000|2024-09-24 13:38:10|26627.1|26607.1|26645.5|26605.5|26645.5|26607.1|26627.1|26604.6|14
1727185100000|2024-09-24 13:38:20|26644.6|26604.6|26637.1|26617.1|26644.6|26617.1|26636.1|26604.6|3
1727185110000|2024-09-24 13:38:30|26635.2|26615.2|26653.6|26613.6|26653.6|26618.6|26633.6|26613.6|14
1727185120000|2024-09-24 13:38:40|26655.2|26615.2|26675.2|26655.2|26675.2|26655.2|26653.6|26615.2|11
1727185130000|2024-09-24 13:38:50|26676.1|26656.1|26654|26634|26676.1|26656.1|26654|26634|136
1727185140000|2024-09-24 13:39:00|26649|26629|26624|26604|26661.5|26629|26624|26600.5|15
1727185150000|2024-09-24 13:39:10|26622.4|26602.4|26622.4|26602.4|26624|26604|26622.4|26602.4|5
1727185160000|2024-09-24 13:39:20|26620.9|26600.9|26624|26604|26624|26604|26619|26599|16
1727185170000|2024-09-24 13:39:30|||||||||4
1727185180000|2024-09-24 13:39:40|26628|26608|26644|26624|26651.5|26631.5|26628|26608|24
1727185190000|2024-09-24 13:39:50|26647.1|26627.1|26663.4|26643.4|26663.4|26643.4|26647.1|26627.1|12
1727185200000|2024-09-24 13:40:00|26666.5|26646.5|26694|26674|26696.5|26676.5|26665.5|26645.5|23
1727185210000|2024-09-24 13:40:10|26690.5|26670.5|26663|26643|26690.5|26670.5|26663|26643|102
1727185220000|2024-09-24 13:40:20|26668|26648|26665.5|26645.5|26668|26648|26663|26643|2
1727185230000|2024-09-24 13:40:30|26668|26648|26673|26653|26673|26653|26668|26648|8
1727185240000|2024-09-24 13:40:40|26668|26648|26663|26643|26668|26648|26663|26643|5
1727185250000|2024-09-24 13:40:50|26662.1|26642.1|26662.1|26642.1|26662.1|26642.1|26662.1|26642.1|5
1727185260000|2024-09-24 13:41:00|26659|26639|26659|26639|26659|26639|26659|26639|9
1727185270000|2024-09-24 13:41:10|26653.4|26633.4|26650.5|26630.5|26653.4|26633.4|26650.5|26630.5|0
1727185280000|2024-09-24 13:41:20|26655.5|26635.5|26655.5|26635.5|26655.5|26635.5|26655.5|26635.5|0
1727185290000|2024-09-24 13:41:30|26658|26638|26658|26638|26658|26638|26658|26638|2
1727185300000|2024-09-24 13:41:40|26663|26643|26651.5|26631.5|26668|26648|26651.5|26631.5|14
1727185310000|2024-09-24 13:41:50|26650.5|26630.5|26644.6|26624.6|26650.5|26630.5|26644.6|26624.6|1
1727185320000|2024-09-24 13:42:00|||||||||3
1727185330000|2024-09-24 13:42:10|26639.6|26619.6|26627.1|26607.1|26639.6|26619.6|26627.1|26607.1|8
1727185340000|2024-09-24 13:42:20|26629.6|26609.6|26632.1|26612.1|26632.1|26612.1|26629.6|26609.6|1
1727185350000|2024-09-24 13:42:30|||||||||3
1727185360000|2024-09-24 13:42:40|26628|26608|26628|26608|26628|26608|26628|26608|1
1727185380000|2024-09-24 13:43:00|26623|26603|26623|26603|26625.5|26605.5|26623|26603|10
1727185390000|2024-09-24 13:43:10|||||||||2
1727185400000|2024-09-24 13:43:20|26622.1|26602.1|26619|26599|26622.1|26602.1|26619|26599|8
1727185410000|2024-09-24 13:43:30|26618|26598|26624.6|26604.6|26624.6|26604.6|26610.5|26590.5|88
1727185420000|2024-09-24 13:43:40|26626.1|26606.1|26626.1|26606.1|26626.1|26606.1|26626.1|26606.1|3
1727185430000|2024-09-24 13:43:50|||||||||1
1727185440000|2024-09-24 13:44:00|26628.6|26608.6|26655.2|26635.2|26655.2|26635.2|26621.1|26601.1|21
1727185450000|2024-09-24 13:44:10|26656.7|26636.7|26656.7|26636.7|26659.2|26639.2|26654.2|26634.2|4
1727185460000|2024-09-24 13:44:20|26658.3|26638.3|26659.2|26639.2|26659.2|26639.2|26658.3|26638.3|2
1727185470000|2024-09-24 13:44:30|26656.7|26636.7|26677.3|26657.3|26677.3|26657.3|26656.7|26636.7|17
1727185480000|2024-09-24 13:44:40|26679.2|26659.2|26681.7|26661.7|26681.7|26661.7|26676.7|26656.7|4
1727185490000|2024-09-24 13:44:50|26689.2|26669.2|26686.7|26666.7|26689.2|26669.2|26686.7|26666.7|7
1727185500000|2024-09-24 13:45:00|26683.6|26663.6|26689.8|26669.8|26689.8|26669.8|26674.2|26654.2|111
1727185510000|2024-09-24 13:45:10|26691.4|26671.4|26702.3|26682.3|26703.9|26683.9|26691.4|26671.4|39
1727185520000|2024-09-24 13:45:20|26703.9|26683.9|26701.4|26681.4|26704.8|26684.8|26701.4|26681.4|4
1727185530000|2024-09-24 13:45:30|26703.9|26683.9|26702.3|26682.3|26703.9|26683.9|26702.3|26682.3|1
1727185540000|2024-09-24 13:45:40|26703.9|26683.9|26702.3|26682.3|26703.9|26683.9|26702.3|26682.3|3
1727185550000|2024-09-24 13:45:50|26703.9|26683.9|26705.4|26685.4|26705.4|26685.4|26703.9|26683.9|1
1727185560000|2024-09-24 13:46:00|26706.4|26686.4|26702.3|26682.3|26711.4|26691.4|26702.3|26682.3|7
1727185570000|2024-09-24 13:46:10|26699.8|26679.8|26684.8|26664.8|26699.8|26679.8|26682.3|26662.3|5
1727185580000|2024-09-24 13:46:20|26687.9|26667.9|26692.3|26672.3|26692.3|26672.3|26687.9|26667.9|3
1727185590000|2024-09-24 13:46:30|26693.9|26673.9|26692.3|26672.3|26693.9|26673.9|26692.3|26672.3|0
1727185600000|2024-09-24 13:46:40|26693.9|26673.9|26694.8|26674.8|26694.8|26674.8|26693.9|26673.9|0
1727185620000|2024-09-24 13:47:00|||||||||2
1727185630000|2024-09-24 13:47:10|26693.3|26673.3|26692.3|26672.3|26693.3|26673.3|26692.3|26672.3|1
1727185640000|2024-09-24 13:47:20|26686.4|26666.4|26677.3|26657.3|26686.4|26666.4|26677.3|26657.3|2
1727185650000|2024-09-24 13:47:30|26674.2|26654.2|26664.2|26644.2|26674.2|26654.2|26664.2|26644.2|6
1727185660000|2024-09-24 13:47:40|26663.9|26643.9|26664.8|26644.8|26667.3|26647.3|26663.9|26643.9|12
1727185670000|2024-09-24 13:47:50|26667.9|26647.9|26664.8|26644.8|26668.3|26648.3|26662.3|26642.3|3
1727185680000|2024-09-24 13:48:00|26663.3|26643.3|26667.3|26647.3|26667.3|26647.3|26662.3|26642.3|2
1727185700000|2024-09-24 13:48:20|26678.3|26658.3|26679.8|26659.8|26682.3|26662.3|26678.3|26658.3|13
1727185710000|2024-09-24 13:48:30|26676.7|26656.7|26677.3|26657.3|26679.8|26659.8|26676.7|26656.7|2
1727185720000|2024-09-24 13:48:40|26679.8|26659.8|26680.8|26660.8|26680.8|26660.8|26679.8|26659.8|2
1727185740000|2024-09-24 13:49:00|26682.3|26662.3|26687.3|26667.3|26687.3|26667.3|26682.3|26662.3|4
1727185750000|2024-09-24 13:49:10|26688.9|26668.9|26688.9|26668.9|26688.9|26668.9|26688.9|26668.9|4
1727185760000|2024-09-24 13:49:20|26692|26672|26695.4|26675.4|26695.4|26675.4|26692|26672|50
1727185770000|2024-09-24 13:49:30|26693.9|26673.9|26674.5|26654.5|26693.9|26673.9|26674.5|26654.5|4
1727185790000|2024-09-24 13:49:50|26672.9|26652.9|26673.9|26653.9|26673.9|26653.9|26672.9|26652.9|0
1727185800000|2024-09-24 13:50:00|||||||||1
1727185810000|2024-09-24 13:50:10|26670.4|26650.4|26654.8|26634.8|26670.4|26650.4|26653.3|26633.3|9
1727185820000|2024-09-24 13:50:20|26653.9|26633.9|26653.9|26633.9|26653.9|26633.9|26653.9|26633.9|1
1727185830000|2024-09-24 13:50:30|26649.8|26629.8|26651.4|26631.4|26653.9|26633.9|26649.8|26629.8|12
1727185840000|2024-09-24 13:50:40|26635.9|26615.9|26618.3|26598.3|26635.9|26615.9|26618.3|26598.3|1
1727185850000|2024-09-24 13:50:50|||||||||2
1727185860000|2024-09-24 13:51:00|26608.3|26588.3|26609.8|26589.8|26609.8|26589.8|26602.3|26582.3|51
1727185870000|2024-09-24 13:51:10|26611.3|26591.3|26611.3|26591.3|26611.3|26591.3|26611.3|26591.3|7
1727185880000|2024-09-24 13:51:20|26612.9|26592.9|26613.8|26593.8|26613.8|26593.8|26612.9|26592.9|0
1727185890000|2024-09-24 13:51:30|||||||||1
1727185900000|2024-09-24 13:51:40|26617.3|26597.3|26624.8|26604.8|26624.8|26604.8|26617.3|26597.3|1
1727185930000|2024-09-24 13:52:10|26659.8|26599.8|26659.8|26599.8|26659.8|26599.8|26659.8|26599.8|4
1727185940000|2024-09-24 13:52:20|26646|26626|26651.3|26631.3|26651.3|26631.3|26646|26626|2
1727185950000|2024-09-24 13:52:30|26652.3|26632.3|26654.8|26634.8|26654.8|26634.8|26650.7|26630.7|3
1727185960000|2024-09-24 13:52:40|26659.8|26639.8|26662.3|26642.3|26662.3|26642.3|26659.8|26639.8|2
1727185970000|2024-09-24 13:52:50|26660.7|26640.7|26659.8|26639.8|26660.7|26640.7|26659.8|26639.8|0
1727185980000|2024-09-24 13:53:00|26662.3|26642.3|26664.8|26644.8|26664.8|26644.8|26661.3|26641.3|4
1727185990000|2024-09-24 13:53:10|26665.7|26645.7|26663.8|26643.8|26665.7|26645.7|26663.8|26643.8|33
1727186000000|2024-09-24 13:53:20|26665.4|26645.4|26649.2|26629.2|26665.4|26645.4|26649.2|26629.2|3
1727186010000|2024-09-24 13:53:30|26650.7|26630.7|26646.3|26626.3|26650.7|26630.7|26646.3|26626.3|5
1727186020000|2024-09-24 13:53:40|26644.8|26624.8|26644.8|26624.8|26644.8|26624.8|26644.8|26624.8|1
1727186030000|2024-09-24 13:53:50|26642.3|26622.3|26642.3|26622.3|26642.3|26622.3|26642.3|26622.3|3
1727186060000|2024-09-24 13:54:20|26637.3|26617.3|26630.4|26610.4|26637.3|26617.3|26630.4|26610.4|3
1727186070000|2024-09-24 13:54:30|26638.8|26598.8|26623.8|26603.8|26638.8|26603.8|26623.8|26598.8|1
1727186080000|2024-09-24 13:54:40|26622.3|26602.3|26615.7|26595.7|26622.3|26602.3|26615.7|26595.7|18
1727186100000|2024-09-24 13:55:00|26616.7|26596.7|26615.7|26595.7|26616.7|26596.7|26615.7|26595.7|2
1727186110000|2024-09-24 13:55:10|26617.3|26597.3|26618.2|26598.2|26618.2|26598.2|26617.3|26597.3|2
1727186120000|2024-09-24 13:55:20|26625.7|26605.7|26636.7|26616.7|26636.7|26616.7|26625.7|26605.7|2
1727186130000|2024-09-24 13:55:30|26641.7|26621.7|26649.2|26629.2|26649.2|26629.2|26641.7|26621.7|4
1727186140000|2024-09-24 13:55:40|26650.7|26630.7|26650.7|26630.7|26650.7|26630.7|26650.7|26630.7|10
1727186150000|2024-09-24 13:55:50|26649.2|26629.2|26674.8|26654.8|26677.5|26654.8|26643.2|26617.5|7
1727186160000|2024-09-24 13:56:00|26676.3|26656.3|26680.4|26660.4|26680.4|26660.4|26676.3|26656.3|1
1727186170000|2024-09-24 13:56:10|26682.3|26662.3|26692.3|26672.3|26692.3|26672.3|26682.3|26662.3|11
1727186180000|2024-09-24 13:56:20|26689.2|26669.2|26684.8|26664.8|26689.2|26669.2|26684.8|26664.8|1
1727186190000|2024-09-24 13:56:30|26687.3|26667.3|26692.3|26672.3|26692.3|26672.3|26687.3|26667.3|4
1727186200000|2024-09-24 13:56:40|||||||||5
1727186210000|2024-09-24 13:56:50|26693.2|26673.2|26693.2|26673.2|26694.8|26674.8|26693.2|26673.2|1
1727186220000|2024-09-24 13:57:00|26692.3|26672.3|26696.3|26676.3|26696.3|26676.3|26692.3|26672.3|8
1727186230000|2024-09-24 13:57:10|26698.8|26678.8|26704.8|26684.8|26705.4|26685.4|26698.8|26678.8|2
1727186240000|2024-09-24 13:57:20|26709.8|26689.8|26729.4|26709.4|26729.4|26709.4|26709.8|26689.8|17
1727186250000|2024-09-24 13:57:30|26731|26711|26719.8|26679.8|26734.4|26714.4|26718.6|26679.8|4
1727186260000|2024-09-24 13:57:40|26705.1|26685.1|26689.4|26669.4|26705.1|26685.1|26689.4|26669.4|7
1727186270000|2024-09-24 13:57:50|26684.8|26664.8|26682.3|26662.3|26684.8|26664.8|26682.3|26662.3|15
1727186280000|2024-09-24 13:58:00|26679.8|26659.8|26679.8|26659.8|26679.8|26659.8|26679.8|26659.8|0
1727186290000|2024-09-24 13:58:10|26681.3|26661.3|26706.9|26666.9|26706.9|26666.9|26681.3|26661.3|3
1727186300000|2024-09-24 13:58:20|26708.5|26668.5|26708.5|26668.5|26708.5|26668.5|26708.5|26668.5|0
1727186310000|2024-09-24 13:58:30|26711.3|26671.3|26709.8|26669.8|26711.3|26671.3|26709.8|26669.8|2
1727186320000|2024-09-24 13:58:40|26708.8|26668.8|26709.8|26669.8|26709.8|26669.8|26708.8|26668.8|1
1727186330000|2024-09-24 13:58:50|26697.3|26677.3|26694.8|26674.8|26697.3|26677.3|26694.8|26674.8|2
1727186340000|2024-09-24 13:59:00|26689.8|26669.8|26689.8|26669.8|26689.8|26669.8|26688.2|26668.2|5
1727186350000|2024-09-24 13:59:10|26691.3|26671.3|26691.3|26671.3|26691.3|26671.3|26691.3|26671.3|0
1727186360000|2024-09-24 13:59:20|||||||||1
1727186370000|2024-09-24 13:59:30|26696|26676|26702.3|26682.3|26703.8|26683.8|26696|26676|5
1727186380000|2024-09-24 13:59:40|26704.8|26684.8|26710.4|26690.4|26710.4|26690.4|26704.8|26684.8|1
1727186390000|2024-09-24 13:59:50|26711.3|26691.3|26714.8|26694.8|26722.9|26694.8|26711.3|26682.9|6
1727186400000|2024-09-24 14:00:00|26717.3|26697.3|26718.8|26698.8|26718.8|26698.8|26717.3|26697.3|4
1727186410000|2024-09-24 14:00:10|26719.2|26699.2|26717.3|26697.3|26719.2|26699.2|26717.3|26697.3|8
1727186420000|2024-09-24 14:00:20|26716.3|26696.3|26693.8|26673.8|26716.3|26696.3|26693.8|26673.8|3
1727186430000|2024-09-24 14:00:30|26697.3|26677.3|26702.3|26682.3|26702.3|26682.3|26697.3|26677.3|2
1727186440000|2024-09-24 14:00:40|26704.8|26684.8|26709.8|26689.8|26709.8|26689.8|26704.8|26684.8|2
1727186450000|2024-09-24 14:00:50|26712.3|26692.3|26712.3|26692.3|26712.3|26692.3|26712.3|26692.3|0
1727186470000|2024-09-24 14:01:10|26713.8|26693.8|26736.3|26716.3|26736.3|26716.3|26713.8|26693.8|2
1727186480000|2024-09-24 14:01:20|26738.8|26718.8|26739.8|26719.8|26739.8|26719.8|26738.8|26718.8|0
1727186490000|2024-09-24 14:01:30|26745.4|26725.4|26737.3|26717.3|26764.8|26744.8|26737.3|26717.3|13
1727186500000|2024-09-24 14:01:40|26736.3|26716.3|26724.8|26704.8|26736.3|26716.3|26724.8|26704.8|4
1727186510000|2024-09-24 14:01:50|26722.3|26702.3|26728.8|26708.8|26728.8|26708.8|26718.8|26698.8|5
1727186520000|2024-09-24 14:02:00|26731.3|26711.3|26732.3|26712.3|26732.3|26712.3|26731.3|26711.3|0
1727186540000|2024-09-24 14:02:20|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|2
1727186550000|2024-09-24 14:02:30|26736.3|26716.3|26776|26756|26776|26756|26736.3|26716.3|55
1727186560000|2024-09-24 14:02:40|26777.9|26757.9|26806|26766|26814.4|26794.4|26770.4|26750.4|58
1727186570000|2024-09-24 14:02:50|26794.4|26774.4|26777.9|26757.9|26794.4|26774.4|26777.9|26757.9|10
1727186580000|2024-09-24 14:03:00|26792.5|26752.5|26793.8|26773.8|26802.9|26776.3|26791.3|26752.5|15
1727186590000|2024-09-24 14:03:10|26791.9|26771.9|26775.4|26755.4|26791.9|26771.9|26775.4|26755.4|6
1727186600000|2024-09-24 14:03:20|26777.9|26757.9|26782.9|26762.9|26782.9|26762.9|26768.8|26748.8|27
1727186610000|2024-09-24 14:03:30|26781.3|26761.3|26769.4|26749.4|26781.3|26761.3|26769.4|26749.4|16
1727186620000|2024-09-24 14:03:40|26772.5|26752.5|26772.9|26752.9|26774.4|26754.4|26772.5|26752.5|1
1727186630000|2024-09-24 14:03:50|26771.3|26751.3|26772.9|26752.9|26772.9|26752.9|26769.4|26749.4|1
1727186640000|2024-09-24 14:04:00|26776|26756|26790.4|26770.4|26791.9|26771.9|26776|26756|9
1727186650000|2024-09-24 14:04:10|26791.9|26771.9|26792.9|26772.9|26792.9|26772.9|26791.9|26771.9|1
1727186660000|2024-09-24 14:04:20|||||||||3
1727186670000|2024-09-24 14:04:30|26791.3|26771.3|26789.8|26769.8|26791.3|26771.3|26789.8|26769.8|0
1727186680000|2024-09-24 14:04:40|26785.4|26765.4|26782.9|26762.9|26785.4|26765.4|26781.9|26761.9|3
1727186700000|2024-09-24 14:05:00|26780.4|26760.4|26770.4|26750.4|26780.4|26760.4|26770.4|26750.4|5
1727186710000|2024-09-24 14:05:10|||||||||2
1727186720000|2024-09-24 14:05:20|26767.3|26747.3|26762.3|26742.3|26767.3|26747.3|26762.3|26742.3|5
1727186730000|2024-09-24 14:05:30|26759.8|26739.8|26771.3|26751.3|26771.3|26751.3|26759.8|26739.8|13
1727186740000|2024-09-24 14:05:40|26776.3|26756.3|26783.8|26763.8|26783.8|26763.8|26776.3|26756.3|7
1727186750000|2024-09-24 14:05:50|26781.3|26761.3|26781.3|26761.3|26781.3|26761.3|26781.3|26761.3|2
1727186760000|2024-09-24 14:06:00|26778.8|26758.8|26778.8|26758.8|26778.8|26758.8|26778.8|26758.8|0
1727186770000|2024-09-24 14:06:10|26780.4|26760.4|26781.3|26761.3|26781.3|26761.3|26780.4|26760.4|0
1727186780000|2024-09-24 14:06:20|26779.8|26759.8|26781.3|26761.3|26781.3|26761.3|26778.8|26758.8|2
1727186790000|2024-09-24 14:06:30|26782.9|26762.9|26786.3|26766.3|26786.3|26766.3|26782.9|26762.9|6
1727186800000|2024-09-24 14:06:40|26789.2|26769.2|26789.2|26769.2|26789.2|26769.2|26789.2|26769.2|0
1727186810000|2024-09-24 14:06:50|26803.8|26763.8|26806.3|26786.3|26806.3|26786.3|26798.8|26763.8|7
1727186820000|2024-09-24 14:07:00|26811.3|26791.3|26811.3|26791.3|26811.3|26791.3|26811.3|26791.3|3
1727186830000|2024-09-24 14:07:10|26809.8|26789.8|26784.8|26764.8|26809.8|26789.8|26784.8|26764.8|19
1727186840000|2024-09-24 14:07:20|26786.3|26766.3|26783.8|26763.8|26786.3|26766.3|26783.8|26763.8|1
1727186860000|2024-09-24 14:07:40|26781.9|26761.9|26769.8|26749.8|26785.7|26761.9|26769.8|26744.8|2
1727186870000|2024-09-24 14:07:50|26763.8|26743.8|26763.8|26743.8|26763.8|26743.8|26763.8|26743.8|0
1727186880000|2024-09-24 14:08:00|26762.3|26742.3|26762.3|26742.3|26762.3|26742.3|26762.3|26742.3|0
1727186890000|2024-09-24 14:08:10|26758.8|26738.8|26758.8|26738.8|26758.8|26738.8|26758.8|26738.8|4
1727186900000|2024-09-24 14:08:20|26756.3|26736.3|26753.8|26733.8|26756.3|26736.3|26753.8|26733.8|1
1727186910000|2024-09-24 14:08:30|26756.3|26736.3|26764.8|26744.8|26764.8|26744.8|26756.3|26736.3|1
1727186920000|2024-09-24 14:08:40|26765.7|26745.7|26765.7|26745.7|26765.7|26745.7|26765.7|26745.7|3
1727186930000|2024-09-24 14:08:50|26768.2|26748.2|26768.2|26748.2|26768.2|26748.2|26768.2|26748.2|1
1727186940000|2024-09-24 14:09:00|26765.7|26745.7|26767.3|26747.3|26767.3|26747.3|26765.7|26745.7|2
1727186950000|2024-09-24 14:09:10|26769.8|26749.8|26769.8|26749.8|26769.8|26749.8|26769.8|26749.8|0
1727186960000|2024-09-24 14:09:20|26770.7|26750.7|26782.3|26762.3|26782.3|26762.3|26770.7|26750.7|3
1727186980000|2024-09-24 14:09:40|26784.8|26764.8|26784.8|26764.8|26784.8|26764.8|26784.8|26764.8|0
1727187000000|2024-09-24 14:10:00|26781.3|26761.3|26779.8|26759.8|26781.3|26761.3|26779.8|26759.8|6
1727187010000|2024-09-24 14:10:10|26784.8|26764.8|26781.7|26761.7|26788.2|26768.2|26781.7|26761.7|8
1727187020000|2024-09-24 14:10:20|26779.8|26759.8|26773.2|26753.2|26779.8|26759.8|26773.2|26753.2|3
1727187030000|2024-09-24 14:10:30|||||||||3
1727187060000|2024-09-24 14:11:00|26775.1|26755.1|26795.7|26755.7|26798.2|26758.2|26775.1|26752.9|1
1727187070000|2024-09-24 14:11:10|26794.8|26774.8|26813.8|26793.8|26813.8|26793.8|26794.8|26771.3|18
1727187080000|2024-09-24 14:11:20|26812.3|26792.3|26807.3|26787.3|26812.3|26792.3|26807.3|26787.3|3
1727187090000|2024-09-24 14:11:30|26804.8|26784.8|26804.8|26784.8|26806.3|26786.3|26804.8|26784.8|0
1727187100000|2024-09-24 14:11:40|26798.6|26778.6|26795.7|26775.7|26798.6|26778.6|26795.7|26775.7|3
1727187110000|2024-09-24 14:11:50|26794.8|26774.8|26797.3|26777.3|26797.3|26777.3|26794.8|26774.8|12
1727187120000|2024-09-24 14:12:00|26798.8|26778.8|26803.8|26783.8|26803.8|26783.8|26798.8|26778.8|0
1727187130000|2024-09-24 14:12:10|26806.3|26786.3|26810.4|26790.4|26810.4|26790.4|26806.3|26786.3|3
1727187140000|2024-09-24 14:12:20|26810.7|26790.7|26809.8|26789.8|26810.7|26790.7|26809.8|26789.8|2
1727187160000|2024-09-24 14:12:40|26808.2|26788.2|26808.8|26788.8|26808.8|26788.8|26807.3|26787.3|1
1727187170000|2024-09-24 14:12:50|26807.3|26787.3|26793.8|26773.8|26807.3|26787.3|26793.8|26773.8|7
1727187180000|2024-09-24 14:13:00|26792.3|26772.3|26792.3|26772.3|26793.8|26773.8|26792.3|26772.3|0
1727187190000|2024-09-24 14:13:10|26789.8|26769.8|26789.8|26769.8|26789.8|26769.8|26789.8|26769.8|1
1727187200000|2024-09-24 14:13:20|26788.2|26768.2|26782.3|26762.3|26788.2|26768.2|26782.3|26762.3|0
1727187210000|2024-09-24 14:13:30|26780.7|26760.7|26779.8|26759.8|26780.7|26760.7|26779.8|26759.8|0
1727187220000|2024-09-24 14:13:40|||||||||2
1727187230000|2024-09-24 14:13:50|26777.3|26757.3|26774.8|26754.8|26777.3|26757.3|26774.8|26754.8|1
1727187240000|2024-09-24 14:14:00|26773.8|26753.8|26757.3|26737.3|26773.8|26753.8|26756.7|26736.7|6
1727187250000|2024-09-24 14:14:10|26758.8|26738.8|26763.8|26743.8|26763.8|26743.8|26758.8|26738.8|0
1727187270000|2024-09-24 14:14:30|26768.8|26748.8|26774.8|26754.8|26774.8|26754.8|26768.8|26748.8|1
1727187280000|2024-09-24 14:14:40|26777.3|26757.3|26779.8|26759.8|26779.8|26759.8|26777.3|26757.3|0
1727187300000|2024-09-24 14:15:00|26777.3|26757.3|26789.8|26769.8|26789.8|26769.8|26777.3|26757.3|6
1727187320000|2024-09-24 14:15:20|26788.2|26768.2|26787.3|26767.3|26788.2|26768.2|26787.3|26767.3|0
1727187330000|2024-09-24 14:15:30|26785.7|26765.7|26787.3|26767.3|26787.3|26767.3|26785.7|26765.7|1
1727187350000|2024-09-24 14:15:50|26780.1|26760.1|26779.2|26759.2|26780.1|26760.1|26777.6|26757.6|42
1727187360000|2024-09-24 14:16:00|26777.6|26757.6|26776.7|26756.7|26777.6|26757.6|26776.7|26756.7|0
1727187370000|2024-09-24 14:16:10|26778.2|26758.2|26783.2|26763.2|26783.2|26763.2|26778.2|26758.2|2
1727187380000|2024-09-24 14:16:20|||||||||2
1727187400000|2024-09-24 14:16:40|26784.2|26764.2|26793.2|26773.2|26793.2|26773.2|26784.2|26764.2|1
1727187420000|2024-09-24 14:17:00|||||||||2
1727187430000|2024-09-24 14:17:10|26790.7|26770.7|26794.2|26774.2|26794.2|26774.2|26790.7|26770.7|2
1727187440000|2024-09-24 14:17:20|26795.7|26775.7|26795.7|26775.7|26795.7|26775.7|26795.7|26775.7|3
1727187450000|2024-09-24 14:17:30||26755.7||26755.7||26755.7||26755.7|5
1727187460000|2024-09-24 14:17:40|26794.8|26754.8|26794.8|26754.8|26795.7|26755.7|26794.8|26754.8|2
1727187480000|2024-09-24 14:18:00|26780.7|26760.7|26776.7|26756.7|26783.2|26763.2|26776.7|26756.7|3
1727187490000|2024-09-24 14:18:10|26781.7|26761.7|26781.7|26761.7|26781.7|26761.7|26781.7|26761.7|0
1727187500000|2024-09-24 14:18:20|26795.7|26775.7|26798.2|26778.2|26798.2|26778.2|26795.7|26775.7|2
1727187510000|2024-09-24 14:18:30|26799.8|26779.8|26800.7|26780.7|26800.7|26780.7|26799.8|26779.8|6
1727187530000|2024-09-24 14:18:50|||||||||3
1727187540000|2024-09-24 14:19:00|26801.7|26781.7|26790.7|26770.7|26801.7|26781.7|26787.6|26767.6|6
1727187550000|2024-09-24 14:19:10|26793.8|26773.8|26795.7|26775.7|26795.7|26775.7|26793.8|26773.8|0
1727187580000|2024-09-24 14:19:40|26797.3|26777.3|26799.2|26779.2|26799.2|26779.2|26797.3|26777.3|0
1727187600000|2024-09-24 14:20:00|26804.2|26784.2|26790.1|26770.1|26824.8|26804.8|26790.1|26770.1|20
1727187610000|2024-09-24 14:20:10|26789.2|26769.2|26786.7|26766.7|26789.2|26769.2|26786.7|26766.7|0
1727187620000|2024-09-24 14:20:20|26791.7|26771.7|26785.1|26765.1|26793.2|26773.2|26785.1|26765.1|6
1727187630000|2024-09-24 14:20:30|26783.6|26763.6|26783.6|26763.6|26783.6|26763.6|26783.6|26763.6|1
1727187640000|2024-09-24 14:20:40|26785.1|26765.1|26782.6|26762.6|26785.1|26765.1|26782.6|26762.6|8
1727187650000|2024-09-24 14:20:50|26786.7|26766.7|26786.7|26766.7|26786.7|26766.7|26786.7|26766.7|3
1727187660000|2024-09-24 14:21:00|26788.2|26768.2|26789.2|26769.2|26789.2|26769.2|26786.7|26766.7|0
1727187680000|2024-09-24 14:21:20|26787.6|26767.6|26786.7|26766.7|26787.6|26767.6|26786.7|26766.7|1
1727187690000|2024-09-24 14:21:30|26788.2|26768.2|26786.7|26766.7|26788.2|26768.2|26786.7|26766.7|1
1727187700000|2024-09-24 14:21:40|26779.2|26759.2|26779.2|26759.2|26779.2|26759.2|26779.2|26759.2|3
1727187720000|2024-09-24 14:22:00|26776.3|26756.3|26776.3|26756.3|26776.3|26756.3|26776.3|26756.3|0
1727187730000|2024-09-24 14:22:10|26770.1|26750.1|26765.1|26745.1|26770.1|26750.1|26765.1|26745.1|15
1727187740000|2024-09-24 14:22:20|26761.1|26701.1|26723.6|26703.6|26761.1|26705.5|26723.6|26701.1|6
1727187750000|2024-09-24 14:22:30|26722|26702|26711.1|26691.1|26722|26702|26711.1|26691.1|3
1727187760000|2024-09-24 14:22:40|26703.6|26683.6|26698.6|26678.6|26703.6|26683.6|26693.6|26673.6|15
1727187770000|2024-09-24 14:22:50|26700.1|26680.1|26696.1|26676.1|26700.1|26680.1|26696.1|26676.1|0
1727187780000|2024-09-24 14:23:00|26693.6|26673.6|26696.1|26676.1|26696.1|26676.1|26693.6|26673.6|0
1727187790000|2024-09-24 14:23:10|26698.6|26678.6|26708.6|26688.6|26712.6|26688.6|26697|26671.6|9
1727187800000|2024-09-24 14:23:20|26710.1|26690.1|26708.6|26688.6|26710.1|26690.1|26708.6|26688.6|2
1727187820000|2024-09-24 14:23:40|26705.5|26685.5|26703.6|26683.6|26705.5|26685.5|26702.6|26682.6|8
1727187830000|2024-09-24 14:23:50|26698.6|26678.6|26691.1|26671.1|26698.6|26678.6|26684.5|26664.5|90
1727187840000|2024-09-24 14:24:00|26692|26672|26675.1|26655.1|26695.1|26675.1|26675.1|26648.6|4
1727187850000|2024-09-24 14:24:10|26672.6|26652.6|26672.6|26652.6|26672.6|26652.6|26672.6|26652.6|1
1727187860000|2024-09-24 14:24:20|26675.1|26655.1|26675.1|26655.1|26675.1|26655.1|26675.1|26655.1|0
1727187870000|2024-09-24 14:24:30|26673.5|26653.5|26672.6|26652.6|26673.5|26653.5|26672.6|26652.6|0
1727187880000|2024-09-24 14:24:40|26671|26651|26669.5|26649.5|26672.6|26652.6|26669.5|26649.5|1
1727187890000|2024-09-24 14:24:50|26672.6|26652.6|26670.1|26650.1|26672.6|26652.6|26670.1|26650.1|0
1727187900000|2024-09-24 14:25:00|26671|26651|26678.5|26658.5|26678.5|26658.5|26671|26651|8
1727187910000|2024-09-24 14:25:10|26677.6|26657.6|26676|26656|26677.6|26657.6|26676|26656|4
1727187930000|2024-09-24 14:25:30|||||||||2
1727187940000|2024-09-24 14:25:40|26673.5|26653.5|26653.5|26633.5|26673.5|26653.5|26653.5|26633.5|7
1727187950000|2024-09-24 14:25:50|26652|26632|26652|26632|26652|26632|26652|26632|2
1727187960000|2024-09-24 14:26:00|26655.1|26635.1|26657.6|26637.6|26659.1|26639.1|26655.1|26635.1|3
1727187970000|2024-09-24 14:26:10|||||||||1
1727187980000|2024-09-24 14:26:20|26660.1|26640.1|26666|26646|26666|26646|26660.1|26640.1|5
1727187990000|2024-09-24 14:26:30|26663.5|26643.5|26655.1|26635.1|26665.4|26643.5|26655.1|26623.5|3
1727188000000|2024-09-24 14:26:40|26653.5|26633.5|26651.6|26631.6|26653.5|26633.5|26651.6|26631.6|7
1727188030000|2024-09-24 14:27:10|26653.2|26633.2|26655.1|26635.1|26655.1|26635.1|26653.2|26633.2|0
1727188050000|2024-09-24 14:27:30|26667.6|26627.6|26657|26637|26667.6|26639.1|26656|26627.6|0
1727188060000|2024-09-24 14:27:40|26660.1|26640.1|26657|26637|26661|26641|26657|26637|1
1727188070000|2024-09-24 14:27:50|26661|26641|26661|26641|26661|26641|26661|26641|2
1727188080000|2024-09-24 14:28:00|26660.1|26640.1|26660.1|26640.1|26660.1|26640.1|26660.1|26640.1|1
1727188090000|2024-09-24 14:28:10|26661|26641|26661|26641|26661|26641|26661|26641|0
1727188100000|2024-09-24 14:28:20|26660.1|26640.1|26658.5|26638.5|26660.1|26640.1|26658.5|26638.5|0
1727188110000|2024-09-24 14:28:30|26681|26661|26688.5|26668.5|26688.5|26668.5|26681|26661|7
1727188130000|2024-09-24 14:28:50|26691.6|26671.6|26693.5|26673.5|26693.5|26673.5|26691.6|26671.6|1
1727188150000|2024-09-24 14:29:10|26692|26672|26692|26672|26692|26672|26692|26672|1
1727188160000|2024-09-24 14:29:20|26690.4|26670.4|26689.5|26669.5|26690.4|26670.4|26689.5|26669.5|0
1727188170000|2024-09-24 14:29:30|26687|26667|26687|26667|26687|26667|26687|26667|9
1727188190000|2024-09-24 14:29:50|26688.5|26668.5|26696.6|26676.6|26696.6|26676.6|26688.5|26668.5|6
1727188200000|2024-09-24 14:30:00|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|26696|26676|2
1727188210000|2024-09-24 14:30:10|26727.4|26707.4|26707.9|26687.9|26746|26723.5|26707.9|26687.9|131
1727188220000|2024-09-24 14:30:20|26706|26686|26707.6|26687.6|26707.6|26687.6|26705.1|26685.1|144
1727188230000|2024-09-24 14:30:30|26709.5|26689.5|26725.4|26685.4|26725.4|26691|26709.5|26682.6|3
1727188240000|2024-09-24 14:30:40|26717|26697|26718.5|26698.5|26718.5|26698.5|26717|26697|0
1727188250000|2024-09-24 14:30:50|||||||||1
1727188260000|2024-09-24 14:31:00|26719.5|26699.5|26719.5|26699.5|26719.5|26699.5|26719.5|26699.5|1
1727188270000|2024-09-24 14:31:10|26720.4|26700.4|26738.5|26718.5|26738.5|26718.5|26720.4|26700.4|3
1727188280000|2024-09-24 14:31:20|26745.1|26725.1|26749.1|26729.1|26749.1|26729.1|26745.1|26725.1|2
1727188290000|2024-09-24 14:31:30|26750.7|26730.7|26752.6|26732.6|26754.1|26734.1|26750.7|26730.7|7
1727188300000|2024-09-24 14:31:40|||||||||4
1727188310000|2024-09-24 14:31:50|26755.1|26735.1|26735.1|26715.1|26756|26736|26735.1|26715.1|6
1727188320000|2024-09-24 14:32:00|26732|26712|26730.1|26710.1|26732|26712|26730.1|26710.1|1
1727188330000|2024-09-24 14:32:10|26727.6|26707.6|26720.1|26700.1|26727.6|26707.6|26720.1|26700.1|3
1727188350000|2024-09-24 14:32:30|26717|26697|26710.1|26690.1|26717.6|26697.6|26710.1|26690.1|9
1727188360000|2024-09-24 14:32:40|26709.1|26689.1|26706|26686|26709.1|26689.1|26706|26686|1
1727188370000|2024-09-24 14:32:50|26707.6|26687.6|26708.5|26688.5|26708.5|26688.5|26707.6|26687.6|0
1727188390000|2024-09-24 14:33:10|26707|26687|26715.1|26695.1|26715.1|26695.1|26706|26686|6
1727188400000|2024-09-24 14:33:20|26716|26696|26706|26686|26716|26696|26706|26686|2
1727188420000|2024-09-24 14:33:40|26707.6|26687.6|26707.6|26687.6|26707.6|26687.6|26707.6|26687.6|4
1727188440000|2024-09-24 14:34:00|26706|26686|26707.6|26687.6|26707.6|26687.6|26706|26686|0
1727188460000|2024-09-24 14:34:20|26705.1|26685.1|26672.6|26652.6|26705.1|26685.1|26670.1|26650.1|21
1727188470000|2024-09-24 14:34:30|26673.5|26653.5|26698.5|26678.5|26704.7|26678.5|26673.5|26644.7|11
1727188480000|2024-09-24 14:34:40|||||||||2
1727188490000|2024-09-24 14:34:50|26702.6|26682.6|26702|26682|26703.5|26683.5|26702|26682|1
1727188510000|2024-09-24 14:35:10|26703.5|26683.5|26703.5|26683.5|26703.5|26683.5|26703.5|26683.5|4
1727188520000|2024-09-24 14:35:20|26700.4|26680.4|26733.5|26713.5|26740.1|26720.1|26698.5|26671.6|18
1727188530000|2024-09-24 14:35:30|26728.5|26708.5|26727.6|26707.6|26728.5|26708.5|26727.6|26707.6|0
1727188540000|2024-09-24 14:35:40|26726|26706|26722.6|26702.6|26726|26706|26722.6|26702.6|4
1727188560000|2024-09-24 14:36:00|26719.5|26699.5|26702.6|26682.6|26719.5|26699.5|26698.5|26678.5|13
1727188570000|2024-09-24 14:36:10|26705.1|26685.1|26703.5|26683.5|26706|26686|26703.5|26683.5|2
1727188600000|2024-09-24 14:36:40|26698.5|26678.5|26691|26671|26698.5|26678.5|26691|26671|4
1727188620000|2024-09-24 14:37:00|26688.5|26668.5|26688.5|26668.5|26688.5|26668.5|26688.5|26668.5|1
1727188630000|2024-09-24 14:37:10|26687|26667|26676|26656|26687|26667|26676|26656|2
1727188640000|2024-09-24 14:37:20|26674.5|26654.5|26670.1|26650.1|26674.5|26654.5|26670.1|26650.1|4
1727188650000|2024-09-24 14:37:30|26682.6|26642.6|26683.5|26663.5|26683.5|26663.5|26681.6|26642.6|7
1727188660000|2024-09-24 14:37:40|26686.6|26666.6|26688.5|26668.5|26688.5|26668.5|26686.6|26666.6|0
1727188670000|2024-09-24 14:37:50|26690.1|26670.1|26692.6|26672.6|26692.6|26672.6|26690.1|26670.1|0
1727188680000|2024-09-24 14:38:00|26694.5|26674.5|26727.6|26707.6|26727.6|26707.6|26694.5|26674.5|54
1727188690000|2024-09-24 14:38:10|26729.1|26709.1|26736.6|26716.6|26739.1|26719.1|26729.1|26709.1|1
1727188700000|2024-09-24 14:38:20|26738.2|26718.2|26738.2|26718.2|26738.2|26718.2|26738.2|26718.2|1
1727188710000|2024-09-24 14:38:30|26736.6|26716.6|26735.1|26715.1|26744.1|26724.1|26735.1|26715.1|27
1727188720000|2024-09-24 14:38:40|26732.6|26712.6|26702.6|26682.6|26732.6|26712.6|26702.6|26682.6|42
1727188730000|2024-09-24 14:38:50|26699.1|26679.1|26699.1|26679.1|26699.1|26679.1|26699.1|26679.1|2
1727188740000|2024-09-24 14:39:00|26694.1|26674.1|26680.1|26660.1|26694.1|26674.1|26680.1|26660.1|35
1727188760000|2024-09-24 14:39:20|26676|26656|26676|26656|26676|26656|26676|26656|0
1727188770000|2024-09-24 14:39:30|26675.1|26655.1|26678.5|26658.5|26680.1|26660.1|26675.1|26655.1|3
1727188780000|2024-09-24 14:39:40|26677.6|26657.6|26677.6|26657.6|26677.6|26657.6|26677.6|26657.6|13
1727188790000|2024-09-24 14:39:50|26675.1|26655.1|26673.5|26653.5|26675.1|26655.1|26673.5|26653.5|2
1727188800000|2024-09-24 14:40:00|26672.6|26652.6|26657.6|26637.6|26675.4|26652.6|26657.6|26635.4|4
1727188810000|2024-09-24 14:40:10|||||||||6
1727188820000|2024-09-24 14:40:20|26660.1|26640.1|26661.6|26641.6|26661.6|26641.6|26660.1|26640.1|2
1727188830000|2024-09-24 14:40:30|26660.1|26640.1|26658.5|26638.5|26660.1|26640.1|26658.5|26638.5|4
1727188840000|2024-09-24 14:40:40|26657|26637|26656|26636|26657|26637|26656|26636|1
1727188850000|2024-09-24 14:40:50|26657.6|26637.6|26652.6|26632.6|26657.6|26637.6|26652.6|26632.6|1
1727188860000|2024-09-24 14:41:00|26651|26631|26647|26627|26651|26631|26647|26627|8
1727188870000|2024-09-24 14:41:10|26648.5|26628.5|26648.5|26628.5|26651|26631|26648.5|26628.5|0
1727188880000|2024-09-24 14:41:20|||||||||1
1727188890000|2024-09-24 14:41:30|26643.9|26623.9|26621|26601|26643.9|26623.9|26621|26601|14
1727188900000|2024-09-24 14:41:40|26618.5|26598.5|26608.5|26588.5|26618.5|26598.5|26608.5|26588.5|11
1727188910000|2024-09-24 14:41:50|26602.3|26582.3|26611.6|26591.6|26611.6|26591.6|26599.5|26579.5|9
1727188920000|2024-09-24 14:42:00|26612.6|26592.6|26637.6|26617.6|26637.6|26617.6|26612.6|26592.6|7
1727188930000|2024-09-24 14:42:10|26642.2|26622.2|26640.1|26620.1|26645.1|26625.1|26640.1|26620.1|1
1727188940000|2024-09-24 14:42:20|26638.5|26618.5|26638.5|26618.5|26638.5|26618.5|26638.5|26618.5|0
1727188950000|2024-09-24 14:42:30|26644.5|26604.5|26630.4|26610.4|26644.5|26610.4|26627.9|26604.5|4
1727188960000|2024-09-24 14:42:40|26632|26612|26636|26616|26636|26616|26632|26612|0
1727188970000|2024-09-24 14:42:50|26634.5|26614.5|26640.1|26620.1|26640.1|26620.1|26634.5|26614.5|4
1727188980000|2024-09-24 14:43:00|26641|26621|26641|26621|26641|26621|26641|26621|0
1727188990000|2024-09-24 14:43:10|26640.1|26620.1|26640.1|26620.1|26640.1|26620.1|26640.1|26620.1|0
1727189000000|2024-09-24 14:43:20|26642.6|26622.6|26650.1|26630.1|26650.1|26630.1|26642.6|26622.6|3
1727189010000|2024-09-24 14:43:30|26648.5|26628.5|26646|26626|26648.5|26628.5|26646|26626|4
1727189020000|2024-09-24 14:43:40|26641|26621|26645.1|26625.1|26645.1|26625.1|26640.1|26620.1|3
1727189030000|2024-09-24 14:43:50|26646|26626|26657.6|26617.6|26657.6|26626|26646|26617.6|17
1727189040000|2024-09-24 14:44:00|26653.5|26633.5|26655.1|26635.1|26655.1|26635.1|26653.5|26633.5|10
1727189050000|2024-09-24 14:44:10|26656|26636|26656|26636|26656|26636|26656|26636|0
1727189060000|2024-09-24 14:44:20|26662.6|26642.6|26668.5|26648.5|26668.5|26648.5|26662.6|26642.6|2
1727189070000|2024-09-24 14:44:30|26671|26651|26678.5|26658.5|26678.5|26658.5|26671|26651|1
1727189080000|2024-09-24 14:44:40|26681.6|26661.6|26683.5|26663.5|26683.5|26663.5|26681.6|26661.6|5
1727189090000|2024-09-24 14:44:50|||||||||1
1727189100000|2024-09-24 14:45:00|26688.2|26668.2|26697.6|26677.6|26697.6|26677.6|26688.2|26668.2|0
1727189110000|2024-09-24 14:45:10|26702.6|26682.6|26702.6|26682.6|26702.6|26682.6|26702.6|26682.6|1
1727189120000|2024-09-24 14:45:20|26701|26681|26698.5|26678.5|26705.1|26685.1|26698.5|26678.5|17
1727189130000|2024-09-24 14:45:30|26701|26681|26706|26686|26706|26686|26698.5|26678.5|2
1727189140000|2024-09-24 14:45:40|26704.5|26684.5|26701|26681|26704.5|26684.5|26701|26681|2
1727189150000|2024-09-24 14:45:50|26698.5|26678.5|26700.1|26680.1|26700.1|26680.1|26698.5|26678.5|1
1727189160000|2024-09-24 14:46:00|26701|26681|26701|26681|26701|26681|26701|26681|0
1727189170000|2024-09-24 14:46:10|26703.5|26683.5|26701|26681|26703.5|26683.5|26701|26681|4
1727189190000|2024-09-24 14:46:30|26698.5|26678.5|26677|26657|26698.5|26678.5|26677|26657|10
1727189200000|2024-09-24 14:46:40|26678.5|26658.5|26674.5|26654.5|26678.5|26658.5|26674.5|26654.5|0
1727189210000|2024-09-24 14:46:50|26678.5|26658.5|26676|26656|26678.5|26658.5|26676|26656|1
1727189220000|2024-09-24 14:47:00|26674.5|26654.5|26676|26656|26676|26656|26674.5|26654.5|2
1727189230000|2024-09-24 14:47:10|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|1
1727189250000|2024-09-24 14:47:30|26684.5|26664.5|26684.5|26664.5|26684.5|26664.5|26684.5|26664.5|3
1727189270000|2024-09-24 14:47:50|26688.5|26668.5|26688.5|26668.5|26688.5|26668.5|26688.5|26668.5|2
1727189280000|2024-09-24 14:48:00|26687.6|26667.6|26686|26666|26687.6|26667.6|26686|26666|2
1727189290000|2024-09-24 14:48:10|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|1
1727189300000|2024-09-24 14:48:20|26677.3|26657.3|26669.5|26649.5|26677.3|26657.3|26669.5|26649.5|2
1727189310000|2024-09-24 14:48:30|||||||||3
1727189330000|2024-09-24 14:48:50|26667.9|26647.9|26669.5|26649.5|26669.5|26649.5|26667|26647|2
1727189340000|2024-09-24 14:49:00|26670.1|26650.1|26670.1|26650.1|26670.1|26650.1|26670.1|26650.1|0
1727189350000|2024-09-24 14:49:10|26671|26651|26673.5|26653.5|26673.5|26653.5|26671|26651|2
1727189360000|2024-09-24 14:49:20|26676|26656|26676|26656|26676|26656|26676|26656|1
1727189370000|2024-09-24 14:49:30|26674.5|26654.5|26661|26641|26674.5|26654.5|26661|26641|4
1727189380000|2024-09-24 14:49:40|26658.5|26638.5|26658.5|26638.5|26658.5|26638.5|26658.5|26638.5|3
1727189390000|2024-09-24 14:49:50|26661|26641|26662.6|26642.6|26662.6|26642.6|26661|26641|2
1727189400000|2024-09-24 14:50:00|26663.5|26643.5|26663.5|26643.5|26663.5|26643.5|26663.5|26643.5|2
1727189410000|2024-09-24 14:50:10|26666|26646|26668.5|26648.5|26668.5|26648.5|26666|26646|1
1727189420000|2024-09-24 14:50:20|26673.5|26653.5|26676|26656|26678.5|26658.5|26673.5|26653.5|3
1727189430000|2024-09-24 14:50:30|26679.1|26659.1|26688.5|26668.5|26688.5|26668.5|26679.1|26659.1|2
1727189450000|2024-09-24 14:50:50|||||||||2
1727189460000|2024-09-24 14:51:00|26695.4|26655.4|26673.5|26653.5|26695.4|26660.4|26673.5|26653.5|1
1727189470000|2024-09-24 14:51:10|26672|26652|26671|26651|26672|26652|26671|26651|1
1727189490000|2024-09-24 14:51:30|26679.5|26639.5|26667|26647|26679.5|26647|26667|26639.5|1
1727189500000|2024-09-24 14:51:40|26678.5|26638.5|26667.9|26647.9|26678.5|26647.9|26667.9|26638.5|0
1727189520000|2024-09-24 14:52:00|26666|26646|26664.5|26644.5|26666|26646|26663.5|26643.5|3
1727189530000|2024-09-24 14:52:10|26669.1|26649.1|26678.5|26658.5|26678.5|26658.5|26669.1|26649.1|0
1727189540000|2024-09-24 14:52:20|26676|26656|26672.9|26652.9|26676|26656|26672.9|26652.9|2
1727189560000|2024-09-24 14:52:40|26675.4|26655.4|26673.9|26653.9|26675.4|26655.4|26673.9|26653.9|1
1727189570000|2024-09-24 14:52:50|||||||||1
1727189600000|2024-09-24 14:53:20|26675.4|26655.4|26677|26657|26677|26657|26675.4|26655.4|18
1727189610000|2024-09-24 14:53:30|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|1
1727189620000|2024-09-24 14:53:40|26685.1|26665.1|26687.6|26667.6|26687.6|26667.6|26685.1|26665.1|5
1727189630000|2024-09-24 14:53:50|26686|26666|26690.1|26670.1|26690.1|26670.1|26683.5|26663.5|1
1727189640000|2024-09-24 14:54:00|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|1
1727189650000|2024-09-24 14:54:10|26686.6|26666.6|26695.6|26675.6|26695.6|26675.6|26686.6|26666.6|1
1727189660000|2024-09-24 14:54:20|26701|26681|26701|26681|26701|26681|26701|26681|1
1727189670000|2024-09-24 14:54:30|26708.5|26688.5|26708.5|26688.5|26708.5|26688.5|26708.5|26688.5|1
1727189690000|2024-09-24 14:54:50|26710|26690|26711|26691|26711|26691|26710|26690|2
1727189700000|2024-09-24 14:55:00|26712.5|26692.5|26713.5|26693.5|26713.5|26693.5|26712.5|26692.5|2
1727189710000|2024-09-24 14:55:10|26711|26691|26707.9|26687.9|26711|26691|26707.9|26687.9|2
1727189720000|2024-09-24 14:55:20|26714.5|26674.5|26706|26686|26714.5|26686|26706|26674.5|3
1727189730000|2024-09-24 14:55:30|26709.1|26689.1|26716|26696|26716|26696|26709.1|26689.1|2
1727189740000|2024-09-24 14:55:40|26713.5|26693.5|26705|26685|26713.5|26693.5|26705|26685|2
1727189750000|2024-09-24 14:55:50|26712.5|26672.5|26712.5|26672.5|26712.5|26672.5|26712.5|26672.5|2
1727189760000|2024-09-24 14:56:00|26701|26681|26701|26681|26701|26681|26701|26681|1
1727189790000|2024-09-24 14:56:30|26703.5|26683.5|26703.5|26683.5|26703.5|26683.5|26701|26681|1
1727189800000|2024-09-24 14:56:40|||||||||1
1727189820000|2024-09-24 14:57:00|26705|26685|26704.4|26684.4|26706|26686|26704.4|26684.4|1
1727189830000|2024-09-24 14:57:10|26708.1|26688.1|26711|26691|26711|26691|26708.1|26688.1|0
1727189840000|2024-09-24 14:57:20|26703.5|26683.5|26701|26681|26703.5|26683.5|26701|26681|6
1727189850000|2024-09-24 14:57:30|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|0
1727189880000|2024-09-24 14:58:00|26693.9|26673.9|26686.9|26666.9|26693.9|26673.9|26686.9|26666.9|3
1727189900000|2024-09-24 14:58:20|26691.6|26671.6|26696|26676|26696|26676|26691.6|26671.6|1
1727189910000|2024-09-24 14:58:30|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|0
1727189920000|2024-09-24 14:58:40|26700|26680|26701|26681|26701|26681|26700|26680|0
1727189940000|2024-09-24 14:59:00|26698.5|26678.5|26698.5|26678.5|26701|26681|26698.5|26678.5|3
1727189960000|2024-09-24 14:59:20|26706|26686|26730.4|26710.4|26733.5|26713.5|26706|26686|36
1727189970000|2024-09-24 14:59:30|26725.4|26705.4|26724.4|26704.4|26725.4|26705.4|26724.4|26704.4|5
1727190000000|2024-09-24 15:00:00|26725|26705|26743.5|26723.5|26743.5|26723.5|26725|26705|7
1727190010000|2024-09-24 15:00:10|26746.6|26726.6|26751|26731|26751|26731|26746.6|26726.6|0
1727190020000|2024-09-24 15:00:20|26755|26735|26755|26735|26755|26735|26755|26735|2
1727190030000|2024-09-24 15:00:30|26753.5|26733.5|26755|26735|26755|26735|26753.5|26733.5|10
1727190040000|2024-09-24 15:00:40|26756.6|26736.6|26757.5|26737.5|26757.5|26737.5|26756.6|26736.6|0
1727190060000|2024-09-24 15:01:00|26761.6|26741.6|26768.5|26748.5|26768.5|26748.5|26761.6|26741.6|2
1727190070000|2024-09-24 15:01:10|26766.9|26746.9|26768.5|26748.5|26768.5|26748.5|26766|26746|17
1727190080000|2024-09-24 15:01:20|26767.5|26747.5|26770|26750|26770|26750|26764.4|26744.4|14
1727190090000|2024-09-24 15:01:30|26771.6|26751.6|26770|26750|26771.6|26751.6|26770|26750|6
1727190100000|2024-09-24 15:01:40|26766.9|26746.9|26766.9|26746.9|26766.9|26746.9|26766.9|26746.9|6
1727190110000|2024-09-24 15:01:50|26767.5|26747.5|26768.5|26748.5|26768.5|26748.5|26767.5|26747.5|0
1727190120000|2024-09-24 15:02:00|26771|26751|26769.4|26749.4|26771|26751|26768.5|26748.5|2
1727190130000|2024-09-24 15:02:10|||||||||2
1727190140000|2024-09-24 15:02:20|||||||||1
1727190150000|2024-09-24 15:02:30|26782.5|26762.5|26776.9|26756.9|26782.5|26762.5|26776.9|26756.9|19
1727190160000|2024-09-24 15:02:40|26775.4|26755.4|26776.9|26756.9|26776.9|26756.9|26775.4|26755.4|0
1727190170000|2024-09-24 15:02:50|26778.5|26758.5|26774.1|26754.1|26778.5|26758.5|26774.1|26754.1|7
1727190180000|2024-09-24 15:03:00|||||||||3
1727190190000|2024-09-24 15:03:10|26778.5|26758.5|26778.5|26758.5|26778.5|26758.5|26778.5|26758.5|0
1727190200000|2024-09-24 15:03:20|26780|26760|26781|26761|26781|26761|26780|26760|3
1727190210000|2024-09-24 15:03:30|26782.5|26762.5|26781|26761|26782.5|26762.5|26781|26761|2
1727190220000|2024-09-24 15:03:40|26780|26760|26773.5|26753.5|26780|26760|26773.5|26753.5|10
1727190230000|2024-09-24 15:03:50|26776|26756|26781.6|26761.6|26781.6|26761.6|26776|26756|9
1727190250000|2024-09-24 15:04:10|26783.5|26763.5|26783.5|26763.5|26783.5|26763.5|26783.5|26763.5|3
1727190260000|2024-09-24 15:04:20|26785|26765|26786|26766|26786|26766|26785|26765|0
1727190270000|2024-09-24 15:04:30|26789.1|26769.1|26790|26770|26790|26770|26789.1|26769.1|2
1727190280000|2024-09-24 15:04:40|26791.6|26771.6|26794.1|26774.1|26794.1|26774.1|26791.6|26771.6|6
1727190290000|2024-09-24 15:04:50|26795.6|26775.6|26797.5|26777.5|26797.5|26777.5|26795.6|26775.6|9
1727190300000|2024-09-24 15:05:00|26799.1|26779.1|26791.6|26771.6|26799.1|26779.1|26791.6|26771.6|16
1727190310000|2024-09-24 15:05:10|26790|26770|26790|26770|26790|26770|26790|26770|2
1727190320000|2024-09-24 15:05:20|26791|26771|26797.5|26777.5|26797.5|26777.5|26791|26771|3
1727190330000|2024-09-24 15:05:30|26799.1|26779.1|26799.1|26779.1|26799.1|26779.1|26799.1|26779.1|2
1727190340000|2024-09-24 15:05:40|26800|26780|26806|26786|26806|26786|26800|26780|16
1727190350000|2024-09-24 15:05:50|26801|26781|26786|26766|26801.6|26781|26786|26760|5
1727190360000|2024-09-24 15:06:00|26774.8|26754.8|26761.3|26741.3|26774.8|26754.8|26761.3|26741.3|40
1727190370000|2024-09-24 15:06:10|26759.4|26739.4|26749.4|26729.4|26759.4|26739.4|26749.4|26729.4|1
1727190380000|2024-09-24 15:06:20|26748.5|26728.5|26740.4|26720.4|26748.5|26728.5|26740.4|26720.4|5
1727190390000|2024-09-24 15:06:30|26728.8|26708.8|26732.9|26712.9|26732.9|26712.9|26726.9|26706.9|21
1727190400000|2024-09-24 15:06:40|26734.4|26714.4|26741.9|26721.9|26741.9|26721.9|26734.4|26714.4|1
1727190410000|2024-09-24 15:06:50|26742.9|26722.9|26764.4|26744.4|26764.4|26744.4|26742.9|26722.9|6
1727190420000|2024-09-24 15:07:00|26769.4|26749.4|26769.4|26749.4|26769.4|26749.4|26769.4|26749.4|3
1727190430000|2024-09-24 15:07:10|26772.9|26752.9|26770.4|26750.4|26772.9|26752.9|26770.4|26750.4|1
1727190440000|2024-09-24 15:07:20|26769.4|26749.4|26767.9|26747.9|26769.4|26749.4|26765.4|26745.4|5
1727190450000|2024-09-24 15:07:30|26766.9|26746.9|26766.9|26746.9|26766.9|26746.9|26766.9|26746.9|2
1727190470000|2024-09-24 15:07:50|26772.3|26732.3|26760.4|26740.4|26772.3|26740.4|26757.9|26729.4|6
1727190480000|2024-09-24 15:08:00|26764.4|26744.4|26767.9|26747.9|26767.9|26747.9|26763.8|26743.8|6
1727190490000|2024-09-24 15:08:10|26768.8|26748.8|26755.4|26735.4|26768.8|26748.8|26755.4|26735.4|2
1727190500000|2024-09-24 15:08:20|26751.9|26731.9|26750.4|26730.4|26751.9|26731.9|26750.4|26730.4|0
1727190510000|2024-09-24 15:08:30|26749.4|26729.4|26749.4|26729.4|26749.4|26729.4|26749.4|26729.4|0
1727190520000|2024-09-24 15:08:40|26751|26731|26752.9|26732.9|26764.4|26732.9|26751|26724.4|10
1727190530000|2024-09-24 15:08:50|26751.9|26731.9|26754.4|26734.4|26754.4|26734.4|26751.9|26731.9|1
1727190540000|2024-09-24 15:09:00|26752.9|26732.9|26752.9|26732.9|26752.9|26732.9|26752.9|26732.9|0
1727190550000|2024-09-24 15:09:10|26754.4|26734.4|26765|26745|26766.6|26746.6|26754.4|26734.4|8
1727190570000|2024-09-24 15:09:30|26763.5|26743.5|26764.4|26744.4|26764.4|26744.4|26763.5|26743.5|2
1727190580000|2024-09-24 15:09:40|26761.9|26741.9|26762.9|26742.9|26762.9|26742.9|26761.9|26741.9|3
1727190590000|2024-09-24 15:09:50|26764.4|26744.4|26758.8|26738.8|26767.3|26745.4|26758.8|26727.3|6
1727190610000|2024-09-24 15:10:10|26749.2|26729.2|26745.4|26725.4|26749.2|26729.2|26745.4|26725.4|45
1727190620000|2024-09-24 15:10:20|26750|26730|26758.5|26738.5|26758.5|26738.5|26750|26730|5
1727190630000|2024-09-24 15:10:30|26762.9|26742.9|26765.4|26745.4|26766.3|26746.3|26762.9|26742.9|6
1727190660000|2024-09-24 15:11:00|26764.4|26744.4|26764.4|26744.4|26764.4|26744.4|26764.4|26744.4|1
1727190670000|2024-09-24 15:11:10|26767.9|26747.9|26767.9|26747.9|26767.9|26747.9|26767.9|26747.9|113
1727190680000|2024-09-24 15:11:20|26776.6|26756.6|26779.1|26759.1|26779.1|26759.1|26775|26755|2
1727190690000|2024-09-24 15:11:30|26780|26760|26789.4|26769.4|26789.4|26769.4|26780|26760|10
1727190700000|2024-09-24 15:11:40|26784.4|26764.4|26784.4|26764.4|26784.4|26764.4|26784.4|26764.4|3
1727190710000|2024-09-24 15:11:50|26786|26766|26786|26766|26786|26766|26786|26766|3
1727190720000|2024-09-24 15:12:00|26788.5|26768.5|26794.4|26774.4|26794.4|26774.4|26788.5|26768.5|2
1727190730000|2024-09-24 15:12:10|26792.9|26772.9|26798.8|26778.8|26798.8|26778.8|26792.9|26772.9|22
1727190740000|2024-09-24 15:12:20|26800.4|26780.4|26801.9|26781.9|26801.9|26781.9|26800.4|26780.4|1
1727190750000|2024-09-24 15:12:30|26800.4|26780.4|26794.8|26774.8|26800.4|26780.4|26794.8|26774.8|5
1727190760000|2024-09-24 15:12:40|26801.3|26761.3|26788.2|26768.2|26801.3|26768.2|26788.2|26761.3|7
1727190770000|2024-09-24 15:12:50|26785.4|26765.4|26781.3|26761.3|26785.4|26765.4|26781.3|26761.3|6
1727190800000|2024-09-24 15:13:20|26785.4|26765.4|26793.8|26773.8|26793.8|26773.8|26785.4|26765.4|3
1727190820000|2024-09-24 15:13:40|26791.3|26771.3|26793.8|26773.8|26793.8|26773.8|26791.3|26771.3|0
1727190840000|2024-09-24 15:14:00|26792.3|26772.3|26783.8|26763.8|26793.8|26773.8|26783.8|26763.8|5
1727190850000|2024-09-24 15:14:10|26782.3|26762.3|26778.2|26758.2|26782.3|26762.3|26778.2|26758.2|2
1727190860000|2024-09-24 15:14:20|26775.4|26755.4|26773.8|26753.8|26775.4|26755.4|26773.8|26753.8|2
1727190870000|2024-09-24 15:14:30|26772.9|26752.9|26785.4|26765.4|26785.4|26765.4|26772.9|26752.9|6
1727190880000|2024-09-24 15:14:40|26786.9|26766.9|26787.9|26767.9|26787.9|26767.9|26786.9|26766.9|0
1727190900000|2024-09-24 15:15:00|26791|26771|26802.5|26762.5|26802.5|26771|26791|26762.5|1
1727190910000|2024-09-24 15:15:10|26791|26771|26790.4|26770.4|26791|26771|26790.4|26770.4|2
1727190920000|2024-09-24 15:15:20|26791.9|26771.9|26791.9|26771.9|26791.9|26771.9|26791.9|26771.9|0
1727190930000|2024-09-24 15:15:30|26794.4|26774.4|26794.4|26774.4|26794.4|26774.4|26794.4|26774.4|0
1727190940000|2024-09-24 15:15:40|26796|26776|26795.4|26775.4|26796.9|26776.9|26795.4|26775.4|0
1727190950000|2024-09-24 15:15:50|26797.9|26777.9|26797.9|26777.9|26797.9|26777.9|26797.9|26777.9|1
1727190960000|2024-09-24 15:16:00|26796.3|26776.3|26796.3|26776.3|26796.3|26776.3|26796.3|26776.3|9
1727190970000|2024-09-24 15:16:10|26797.9|26777.9|26798.8|26778.8|26798.8|26778.8|26797.9|26777.9|3
1727190980000|2024-09-24 15:16:20|26800.4|26780.4|26802.3|26782.3|26802.3|26782.3|26800.4|26780.4|1
1727190990000|2024-09-24 15:16:30|26803.8|26783.8|26803.8|26783.8|26803.8|26783.8|26803.8|26783.8|0
1727191010000|2024-09-24 15:16:50|26802.3|26782.3|26798.8|26778.8|26802.9|26782.9|26798.8|26778.8|7
1727191020000|2024-09-24 15:17:00|26797.3|26777.3|26791.3|26771.3|26797.3|26777.3|26791.3|26771.3|0
1727191030000|2024-09-24 15:17:10|26787.9|26767.9|26784.8|26764.8|26787.9|26767.9|26783.2|26763.2|2
1727191040000|2024-09-24 15:17:20|26780.4|26760.4|26778.8|26758.8|26780.4|26760.4|26778.8|26758.8|1
1727191060000|2024-09-24 15:17:40|26784.4|26764.4|26784.4|26764.4|26784.4|26764.4|26784.4|26764.4|3
1727191080000|2024-09-24 15:18:00|26782.9|26762.9|26785.4|26765.4|26785.4|26765.4|26782.9|26762.9|7
1727191090000|2024-09-24 15:18:10|26798.5|26778.5|26798.5|26778.5|26798.5|26778.5|26798.5|26778.5|1
1727191100000|2024-09-24 15:18:20|26800|26780|26807.9|26787.9|26807.9|26787.9|26800|26780|9
1727191120000|2024-09-24 15:18:40|26806.3|26786.3|26806.3|26786.3|26806.3|26786.3|26806.3|26786.3|3
1727191140000|2024-09-24 15:19:00|26800.1|26780.1|26790.4|26770.4|26800.1|26780.1|26790.4|26770.4|8
1727191150000|2024-09-24 15:19:10|26786.9|26766.9|26786.9|26766.9|26786.9|26766.9|26786.9|26766.9|1
1727191160000|2024-09-24 15:19:20|26781.9|26761.9|26771.3|26751.3|26781.9|26761.9|26771.3|26751.3|1
1727191170000|2024-09-24 15:19:30|26770.4|26750.4|26770.4|26750.4|26770.4|26750.4|26770.4|26750.4|3
1727191180000|2024-09-24 15:19:40|26767.9|26747.9|26766.3|26746.3|26767.9|26747.9|26766.3|26746.3|4
1727191190000|2024-09-24 15:19:50|26762.9|26742.9|26766.3|26746.3|26766.3|26746.3|26762.9|26742.9|12
1727191200000|2024-09-24 15:20:00|26767.9|26747.9|26770.4|26750.4|26770.4|26750.4|26767.9|26747.9|1
1727191210000|2024-09-24 15:20:10|26771.9|26751.9|26775.4|26755.4|26775.4|26755.4|26771.9|26751.9|2
1727191220000|2024-09-24 15:20:20|26776.9|26756.9|26780.4|26760.4|26780.4|26760.4|26776.9|26756.9|3
1727191230000|2024-09-24 15:20:30|26783.5|26763.5|26784.4|26764.4|26784.4|26764.4|26782.9|26762.9|1
1727191240000|2024-09-24 15:20:40|26785.4|26765.4|26785.4|26765.4|26785.4|26765.4|26785.4|26765.4|1
1727191270000|2024-09-24 15:21:10|||||||||1
1727191280000|2024-09-24 15:21:20|26784.4|26764.4|26784.4|26764.4|26784.4|26764.4|26784.4|26764.4|13
1727191290000|2024-09-24 15:21:30|26782.9|26762.9|26774.4|26754.4|26782.9|26762.9|26774.4|26754.4|2
1727191300000|2024-09-24 15:21:40|||||||||2
1727191310000|2024-09-24 15:21:50|26771.3|26751.3|26785|26765|26785|26765|26770.4|26750.4|86
1727191320000|2024-09-24 15:22:00|||||||||2
1727191330000|2024-09-24 15:22:10|26796.6|26756.6|26796.6|26756.6|26796.6|26756.6|26796.6|26756.6|1
1727191340000|2024-09-24 15:22:20|26786|26766|26786|26766|26786|26766|26786|26766|0
1727191350000|2024-09-24 15:22:30|26797.5|26757.5|26792.5|26772.5|26797.5|26772.5|26792.5|26757.5|0
1727191360000|2024-09-24 15:22:40|26793.5|26773.5|26793.5|26773.5|26793.5|26773.5|26793.5|26773.5|5
1727191380000|2024-09-24 15:23:00|26795|26775|26800.4|26760.4|26800.4|26775|26791.9|26760.4|3
1727191390000|2024-09-24 15:23:10|26791.9|26771.9|26791.9|26771.9|26800.4|26771.9|26791.9|26760.4|1
1727191400000|2024-09-24 15:23:20|26789.4|26769.4|26794.4|26774.4|26794.4|26774.4|26789.4|26769.4|2
1727191410000|2024-09-24 15:23:30|||||||||1
1727191420000|2024-09-24 15:23:40|26796|26776|26796|26776|26796|26776|26796|26776|3
1727191440000|2024-09-24 15:24:00|26797.5|26777.5|26797.5|26777.5|26797.5|26777.5|26797.5|26777.5|0
1727191450000|2024-09-24 15:24:10|26798.5|26778.5|26804.1|26784.1|26804.1|26784.1|26798.5|26778.5|19
1727191460000|2024-09-24 15:24:20|26805|26785|26810|26790|26810|26790|26805|26785|2
1727191470000|2024-09-24 15:24:30|26808.5|26788.5|26808.5|26788.5|26808.5|26788.5|26808.5|26788.5|6
1727191480000|2024-09-24 15:24:40|26809.4|26789.4|26811|26791|26811|26791|26809.4|26789.4|1
1727191500000|2024-09-24 15:25:00|26808.5|26788.5|26807.5|26787.5|26811|26791|26807.5|26787.5|11
1727191510000|2024-09-24 15:25:10|26806|26786|26802.5|26782.5|26806|26786|26802.5|26782.5|5
1727191520000|2024-09-24 15:25:20|26798.5|26778.5|26796|26776|26798.5|26778.5|26796|26776|2
1727191530000|2024-09-24 15:25:30|26794.4|26774.4|26794.4|26774.4|26794.4|26774.4|26794.4|26774.4|10
1727191540000|2024-09-24 15:25:40|26796|26776|26794.4|26774.4|26798.5|26778.5|26794.4|26774.4|5
1727191560000|2024-09-24 15:26:00|26793.5|26773.5|26788.5|26768.5|26801.5|26781.5|26788.5|26768.5|14
1727191580000|2024-09-24 15:26:20|26790|26770|26792.5|26772.5|26792.5|26772.5|26790|26770|6
1727191590000|2024-09-24 15:26:30|26791|26771|26791|26771|26791|26771|26791|26771|0
1727191600000|2024-09-24 15:26:40|26792.5|26772.5|26792.5|26772.5|26792.5|26772.5|26792.5|26772.5|0
1727191610000|2024-09-24 15:26:50|26790.4|26770.4|26784.4|26764.4|26790.4|26770.4|26784.4|26764.4|3
1727191620000|2024-09-24 15:27:00|||||||||1
1727191630000|2024-09-24 15:27:10|26786|26766|26787.5|26767.5|26787.5|26767.5|26786|26766|0
1727191650000|2024-09-24 15:27:30|26785.9|26765.9|26785.9|26765.9|26785.9|26765.9|26785.9|26765.9|0
1727191670000|2024-09-24 15:27:50|26786.9|26766.9|26773.4|26753.4|26786.9|26766.9|26773.4|26753.4|11
1727191680000|2024-09-24 15:28:00|||||||||4
1727191690000|2024-09-24 15:28:10|26771.9|26751.9|26771.9|26751.9|26771.9|26751.9|26771.9|26751.9|4
1727191700000|2024-09-24 15:28:20|26775|26755|26775|26755|26775|26755|26775|26755|3
1727191710000|2024-09-24 15:28:30|26776.9|26756.9|26783.4|26763.4|26790.4|26763.4|26776.9|26749.4|2
1727191720000|2024-09-24 15:28:40|||||||||9
1727191730000|2024-09-24 15:28:50|26788.4|26768.4|26788.4|26768.4|26788.4|26768.4|26788.4|26768.4|9
1727191750000|2024-09-24 15:29:10|26792.5|26772.5|26792.5|26772.5|26792.5|26772.5|26792.5|26772.5|2
1727191760000|2024-09-24 15:29:20|26788.4|26768.4|26788.4|26768.4|26788.4|26768.4|26788.4|26768.4|1
1727191780000|2024-09-24 15:29:40|26787.5|26767.5|26787.5|26767.5|26787.5|26767.5|26787.5|26767.5|2
1727191790000|2024-09-24 15:29:50|26788.4|26768.4|26788.4|26768.4|26790.9|26770.9|26785.9|26765.9|8
1727191800000|2024-09-24 15:30:00|26787.5|26767.5|26778.4|26758.4|26787.5|26767.5|26778.4|26758.4|6
1727191820000|2024-09-24 15:30:20|26780.9|26760.9|26780.9|26760.9|26780.9|26760.9|26780.9|26760.9|4
1727191830000|2024-09-24 15:30:30|26784.4|26764.4|26789|26769|26789|26769|26784.4|26764.4|3
1727191840000|2024-09-24 15:30:40|26792.5|26772.5|26795|26775|26795|26775|26792.5|26772.5|9
1727191850000|2024-09-24 15:30:50|26791.9|26771.9|26793.4|26773.4|26793.4|26773.4|26791.9|26771.9|1
1727191860000|2024-09-24 15:31:00|26795|26775|26795.9|26775.9|26795.9|26775.9|26795|26775|2
1727191880000|2024-09-24 15:31:20|26798.4|26778.4|26794.4|26774.4|26798.4|26778.4|26794.4|26774.4|6
1727191890000|2024-09-24 15:31:30|26795.9|26775.9|26797.5|26777.5|26797.5|26777.5|26792.8|26772.8|3
1727191900000|2024-09-24 15:31:40|||||||||3
1727191910000|2024-09-24 15:31:50|26801.5|26781.5|26801.5|26781.5|26801.5|26781.5|26801.5|26781.5|2
1727191920000|2024-09-24 15:32:00|26803.1|26783.1|26807.5|26787.5|26807.5|26787.5|26803.1|26783.1|2
1727191930000|2024-09-24 15:32:10|||||||||1
1727191940000|2024-09-24 15:32:20|26805.9|26785.9|26813.4|26793.4|26813.4|26793.4|26805.9|26785.9|6
1727191960000|2024-09-24 15:32:40|26810.6|26790.6|26827.5|26807.5|26827.5|26807.5|26809|26789|7
1727191970000|2024-09-24 15:32:50|26830.3|26810.3|26853.1|26813.1|26853.1|26816.9|26830.3|26810.3|13
1727191980000|2024-09-24 15:33:00|26855|26815|26851.5|26831.5|26855|26831.5|26851.5|26815|1
1727191990000|2024-09-24 15:33:10|26849|26829|26847.5|26827.5|26849|26829|26847.5|26827.5|2
1727192010000|2024-09-24 15:33:30|26848.4|26828.4|26848.4|26828.4|26848.4|26828.4|26848.4|26828.4|1
1727192020000|2024-09-24 15:33:40|26852.5|26832.5|26850|26830|26852.5|26832.5|26850|26830|3
1727192030000|2024-09-24 15:33:50|26848.4|26828.4|26850.9|26830.9|26850.9|26830.9|26848.4|26828.4|4
1727192040000|2024-09-24 15:34:00|26855|26835|26856.5|26836.5|26858.1|26838.1|26855|26835|3
1727192050000|2024-09-24 15:34:10|26858.1|26838.1|26858.1|26838.1|26858.1|26838.1|26858.1|26838.1|2
1727192060000|2024-09-24 15:34:20|26860|26840|26860|26840|26860|26840|26860|26840|0
1727192070000|2024-09-24 15:34:30|26865.6|26845.6|26868.4|26848.4|26871.5|26851.5|26865.6|26845.6|15
1727192080000|2024-09-24 15:34:40|26865.9|26845.9|26864.4|26844.4|26865.9|26845.9|26864.4|26844.4|4
1727192090000|2024-09-24 15:34:50|26863.4|26843.4|26863.4|26843.4|26863.4|26843.4|26863.4|26843.4|1
1727192100000|2024-09-24 15:35:00|26862.5|26842.5|26862.5|26842.5|26862.5|26842.5|26862.5|26842.5|0
1727192110000|2024-09-24 15:35:10|26860.9|26840.9|26868.4|26848.4|26868.4|26848.4|26860.9|26840.9|4
1727192130000|2024-09-24 15:35:30|26858.8|26838.8|26844|26824|26858.8|26838.8|26844|26824|14
1727192140000|2024-09-24 15:35:40|26840.9|26820.9|26840.3|26820.3|26841.9|26821.9|26840.3|26820.3|4
1727192150000|2024-09-24 15:35:50|26839.4|26819.4|26854.4|26814.4|26854.4|26819.4|26839.4|26814.4|2
1727192160000|2024-09-24 15:36:00|||||||||3
1727192170000|2024-09-24 15:36:10|26845.9|26825.9|26845.9|26825.9|26845.9|26825.9|26845.9|26825.9|3
1727192180000|2024-09-24 15:36:20|||||||||7
1727192200000|2024-09-24 15:36:40|26847.5|26827.5|26848.4|26828.4|26848.4|26828.4|26847.5|26827.5|2
1727192210000|2024-09-24 15:36:50|26850.9|26830.9|26850.9|26830.9|26859.4|26833.4|26850.9|26818.4|9
1727192220000|2024-09-24 15:37:00|26853.4|26833.4|26853.4|26833.4|26853.4|26833.4|26853.4|26833.4|2
1727192230000|2024-09-24 15:37:10|||||||||3
1727192240000|2024-09-24 15:37:20|||||||||3
1727192250000|2024-09-24 15:37:30|26851.9|26831.9|26853.4|26833.4|26853.4|26833.4|26851.9|26831.9|3
1727192260000|2024-09-24 15:37:40|26855.9|26835.9|26838.4|26818.4|26855.9|26835.9|26838.4|26818.4|8
1727192270000|2024-09-24 15:37:50|26836.9|26816.9|26835.9|26815.9|26838.4|26818.4|26835.9|26815.9|7
1727192280000|2024-09-24 15:38:00|26838.4|26818.4|26843.4|26823.4|26843.4|26823.4|26838.4|26818.4|6
1727192290000|2024-09-24 15:38:10|26857.5|26817.5|26857.5|26817.5|26857.5|26817.5|26857.5|26817.5|6
1727192300000|2024-09-24 15:38:20|||||||||1
1727192310000|2024-09-24 15:38:30|26844.4|26824.4|26843.4|26823.4|26844.4|26824.4|26843.4|26823.4|2
1727192320000|2024-09-24 15:38:40|||||||||1
1727192330000|2024-09-24 15:38:50|26845|26825|26845.9|26825.9|26845.9|26825.9|26845|26825|3
1727192340000|2024-09-24 15:39:00|26847.5|26827.5|26850.9|26830.9|26850.9|26830.9|26847.5|26827.5|2
1727192350000|2024-09-24 15:39:10|||||||||1
1727192360000|2024-09-24 15:39:20|||||||||2
1727192380000|2024-09-24 15:39:40|26853.4|26833.4|26853.4|26833.4|26853.4|26833.4|26853.4|26833.4|0
1727192390000|2024-09-24 15:39:50|26857.5|26837.5|26861.5|26841.5|26861.5|26841.5|26857.5|26837.5|10
1727192400000|2024-09-24 15:40:00|26864.4|26844.4|26865.9|26845.9|26865.9|26845.9|26864.4|26844.4|3
1727192410000|2024-09-24 15:40:10|||||||||1
1727192420000|2024-09-24 15:40:20|26867.5|26847.5|26865.9|26845.9|26867.5|26847.5|26865.9|26845.9|2
1727192430000|2024-09-24 15:40:30|26863.4|26843.4|26853.4|26833.4|26863.4|26843.4|26853.4|26833.4|7
1727192460000|2024-09-24 15:41:00|26848.4|26828.4|26848.4|26828.4|26848.4|26828.4|26848.4|26828.4|5
1727192470000|2024-09-24 15:41:10|26846.9|26826.9|26845.9|26825.9|26846.9|26826.9|26845.9|26825.9|1
1727192480000|2024-09-24 15:41:20|26848.4|26828.4|26848.4|26828.4|26848.4|26828.4|26848.4|26828.4|2
1727192490000|2024-09-24 15:41:30|26853.4|26833.4|26855.9|26835.9|26855.9|26835.9|26853.4|26833.4|3
1727192500000|2024-09-24 15:41:40|||||||||1
1727192520000|2024-09-24 15:42:00|26855|26835|26840.9|26820.9|26855|26835|26840.9|26820.9|4
1727192530000|2024-09-24 15:42:10|||||||||2
1727192540000|2024-09-24 15:42:20|||||||||1
1727192550000|2024-09-24 15:42:30|26839.4|26819.4|26839.4|26819.4|26839.4|26819.4|26839.4|26819.4|0
1727192560000|2024-09-24 15:42:40|26840.9|26820.9|26838.4|26818.4|26840.9|26820.9|26838.4|26818.4|1
1727192570000|2024-09-24 15:42:50|26837.5|26817.5|26837.5|26817.5|26837.5|26817.5|26837.5|26817.5|3
1727192580000|2024-09-24 15:43:00|26833.4|26813.4|26833.4|26813.4|26833.4|26813.4|26833.4|26813.4|4
1727192600000|2024-09-24 15:43:20|26834.4|26814.4|26834.4|26814.4|26834.4|26814.4|26834.4|26814.4|8
1727192610000|2024-09-24 15:43:30|26835.3|26815.3|26835.9|26815.9|26835.9|26815.9|26835.3|26815.3|1
1727192620000|2024-09-24 15:43:40|26840.9|26820.9|26843.4|26823.4|26843.4|26823.4|26840.9|26820.9|1
1727192630000|2024-09-24 15:43:50|||||||||1
1727192640000|2024-09-24 15:44:00|26845|26825|26848.4|26828.4|26848.4|26828.4|26845|26825|2
1727192650000|2024-09-24 15:44:10|26850|26830|26863.4|26843.4|26863.4|26843.4|26850|26830|5
1727192660000|2024-09-24 15:44:20|26866.5|26846.5|26878.1|26858.1|26878.1|26858.1|26866.5|26846.5|18
1727192670000|2024-09-24 15:44:30|26879|26859|26877.5|26857.5|26879|26859|26877.5|26857.5|2
1727192680000|2024-09-24 15:44:40|26876.5|26856.5|26876.5|26856.5|26879|26859|26876.5|26856.5|1
1727192690000|2024-09-24 15:44:50|26875|26855|26875|26855|26875|26855|26875|26855|1
1727192700000|2024-09-24 15:45:00|26876.5|26856.5|26874|26854|26876.5|26856.5|26874|26854|4
1727192710000|2024-09-24 15:45:10|||||||||7
1727192720000|2024-09-24 15:45:20|26872.5|26852.5|26871.5|26851.5|26874|26854|26871.5|26851.5|9
1727192740000|2024-09-24 15:45:40|26874|26854|26875.6|26855.6|26875.6|26855.6|26874|26854|14
1727192750000|2024-09-24 15:45:50|26878.1|26858.1|26878.1|26858.1|26878.1|26858.1|26878.1|26858.1|0
1727192760000|2024-09-24 15:46:00|26879|26859|26879|26859|26879|26859|26879|26859|0
1727192780000|2024-09-24 15:46:20|26877.5|26857.5|26876.5|26856.5|26877.5|26857.5|26876.5|26856.5|1
1727192790000|2024-09-24 15:46:30|26879|26859|26881.5|26861.5|26883.1|26863.1|26879|26859|3
1727192800000|2024-09-24 15:46:40|26883.1|26863.1|26880.6|26860.6|26883.1|26863.1|26880.6|26860.6|2
1727192830000|2024-09-24 15:47:10|26879|26859|26879|26859|26879|26859|26879|26859|3
1727192840000|2024-09-24 15:47:20|26876.5|26856.5|26876.5|26856.5|26876.5|26856.5|26876.5|26856.5|0
1727192850000|2024-09-24 15:47:30|||||||||1
1727192860000|2024-09-24 15:47:40|26875.6|26855.6|26868.1|26848.1|26875.6|26855.6|26868.1|26848.1|48
1727192870000|2024-09-24 15:47:50|||||||||1
1727192890000|2024-09-24 15:48:10|26866.5|26846.5|26865.6|26845.6|26866.5|26846.5|26864|26844|2
1727192900000|2024-09-24 15:48:20|26862.5|26842.5|26854.6|26834.6|26862.5|26842.5|26853.1|26833.1|3
1727192910000|2024-09-24 15:48:30|26855.6|26835.6|26846.5|26826.5|26855.6|26835.6|26846.5|26826.5|2
1727192920000|2024-09-24 15:48:40|26845.6|26825.6|26845.6|26825.6|26845.6|26825.6|26845.6|26825.6|0
1727192930000|2024-09-24 15:48:50|26844|26824|26842.5|26822.5|26844|26824|26842.5|26822.5|2
1727192940000|2024-09-24 15:49:00|26841.5|26821.5|26835|26815|26841.5|26821.5|26835|26815|5
1727192950000|2024-09-24 15:49:10|26834|26814|26829|26809|26834|26814|26829|26809|1
1727192960000|2024-09-24 15:49:20|26826.5|26806.5|26826.5|26806.5|26826.5|26806.5|26826.5|26806.5|2
1727192990000|2024-09-24 15:49:50|26821.9|26801.9|26821.9|26801.9|26821.9|26801.9|26821.9|26801.9|40
1727193000000|2024-09-24 15:50:00|26819.4|26799.4|26819.4|26799.4|26819.4|26799.4|26819.4|26799.4|8
1727193040000|2024-09-24 15:50:40|26818.4|26798.4|26816.9|26796.9|26818.4|26798.4|26816.9|26796.9|2
1727193050000|2024-09-24 15:50:50|26810.3|26790.3|26808.4|26788.4|26810.3|26790.3|26808.4|26788.4|4
1727193060000|2024-09-24 15:51:00|26806.9|26786.9|26806.9|26786.9|26806.9|26786.9|26806.9|26786.9|0
1727193070000|2024-09-24 15:51:10|26808.4|26788.4|26808.4|26788.4|26808.4|26788.4|26808.4|26788.4|2
1727193110000|2024-09-24 15:51:50|26810.9|26790.9|26810.9|26790.9|26810.9|26790.9|26810.9|26790.9|0
1727193120000|2024-09-24 15:52:00|26810|26790|26805.9|26785.9|26810|26790|26805.9|26785.9|0
1727193130000|2024-09-24 15:52:10|26809|26789|26810|26790|26810|26790|26809|26789|1
1727193150000|2024-09-24 15:52:30|26810.9|26790.9|26812.5|26792.5|26812.5|26792.5|26810.9|26790.9|1
1727193160000|2024-09-24 15:52:40|26813.4|26793.4|26815|26795|26815|26795|26813.4|26793.4|3
1727193180000|2024-09-24 15:53:00|26818.4|26798.4|26817.5|26797.5|26818.4|26798.4|26817.5|26797.5|1
1727193210000|2024-09-24 15:53:30|26820.9|26800.9|26818.4|26798.4|26820.9|26800.9|26818.4|26798.4|1
1727193220000|2024-09-24 15:53:40|26817.5|26797.5|26806.9|26786.9|26817.5|26797.5|26806.9|26786.9|6
1727193230000|2024-09-24 15:53:50|26808.4|26788.4|26809.4|26789.4|26809.4|26789.4|26808.4|26788.4|1
1727193240000|2024-09-24 15:54:00|26807.8|26787.8|26802.8|26782.8|26807.8|26787.8|26802.8|26782.8|3
1727193250000|2024-09-24 15:54:10|26804.4|26784.4|26804.4|26784.4|26804.4|26784.4|26804.4|26784.4|2
1727193290000|2024-09-24 15:54:50|26802.8|26782.8|26801.9|26781.9|26802.8|26782.8|26801.9|26781.9|1
1727193300000|2024-09-24 15:55:00|26802.8|26782.8|26793.8|26773.8|26802.8|26782.8|26793.8|26773.8|25
1727193310000|2024-09-24 15:55:10|26792.8|26772.8|26787.2|26767.2|26792.8|26772.8|26787.2|26767.2|5
1727193320000|2024-09-24 15:55:20|26788.8|26768.8|26788.8|26768.8|26788.8|26768.8|26788.8|26768.8|1
1727193330000|2024-09-24 15:55:30|26790.3|26770.3|26793.8|26773.8|26793.8|26773.8|26790.3|26770.3|16
1727193350000|2024-09-24 15:55:50|26798.4|26778.4|26808.4|26788.4|26808.4|26788.4|26798.4|26778.4|1
1727193360000|2024-09-24 15:56:00|26812.8|26792.8|26814.7|26794.7|26815.3|26795.3|26812.8|26792.8|3
1727193380000|2024-09-24 15:56:20|26817.8|26797.8|26817.8|26797.8|26817.8|26797.8|26817.8|26797.8|2
1727193390000|2024-09-24 15:56:30|26822.8|26802.8|26825.3|26805.3|26825.3|26805.3|26822.8|26802.8|6
1727193400000|2024-09-24 15:56:40|26824.4|26804.4|26824.4|26804.4|26824.4|26804.4|26824.4|26804.4|1
1727193420000|2024-09-24 15:57:00|26822.8|26802.8|26820.3|26800.3|26822.8|26802.8|26820.3|26800.3|4
1727193430000|2024-09-24 15:57:10|26818.8|26798.8|26817.8|26797.8|26818.8|26798.8|26817.8|26797.8|1
1727193450000|2024-09-24 15:57:30|26816.3|26796.3|26813.8|26793.8|26816.3|26796.3|26813.8|26793.8|1
1727193460000|2024-09-24 15:57:40|||||||||1
1727193490000|2024-09-24 15:58:10|26812.2|26792.2|26801.3|26781.3|26815.3|26795.3|26801.3|26781.3|8
1727193500000|2024-09-24 15:58:20|26800.3|26780.3|26800.3|26780.3|26800.3|26780.3|26800.3|26780.3|1
1727193510000|2024-09-24 15:58:30|26801.3|26781.3|26801.3|26781.3|26801.3|26781.3|26801.3|26781.3|2
1727193520000|2024-09-24 15:58:40|26804.4|26784.4|26805.3|26785.3|26805.3|26785.3|26804.4|26784.4|0
1727193550000|2024-09-24 15:59:10|26803.8|26783.8|26801.3|26781.3|26803.8|26783.8|26801.3|26781.3|5
1727193560000|2024-09-24 15:59:20|26797.8|26777.8|26797.8|26777.8|26797.8|26777.8|26797.8|26777.8|2
1727193580000|2024-09-24 15:59:40|26799.4|26779.4|26800.3|26780.3|26800.3|26780.3|26799.4|26779.4|7
1727193590000|2024-09-24 15:59:50|26804.4|26784.4|26804.4|26784.4|26804.4|26784.4|26804.4|26784.4|0
1727193600000|2024-09-24 16:00:00|26805.9|26785.9|26809.4|26789.4|26809.4|26789.4|26805.9|26785.9|0
1727193610000|2024-09-24 16:00:10|26810.3|26790.3|26812.8|26792.8|26812.8|26792.8|26810.3|26790.3|1
1727193620000|2024-09-24 16:00:20|26814.4|26794.4|26819.9|26799.9|26819.9|26799.9|26814.4|26794.4|4
1727193630000|2024-09-24 16:00:30|26821.9|26801.9|26824.9|26804.9|26824.9|26804.9|26821.9|26801.9|0
1727193650000|2024-09-24 16:00:50|26830.3|26810.3|26831.9|26811.9|26832.8|26812.8|26830.3|26810.3|8
1727193660000|2024-09-24 16:01:00|26833.4|26813.4|26811.3|26791.3|26834.9|26814.9|26811.3|26791.3|55
1727193670000|2024-09-24 16:01:10|26810.3|26790.3|26810.3|26790.3|26810.3|26790.3|26810.3|26790.3|2
1727193680000|2024-09-24 16:01:20|26807.8|26787.8|26801.6|26781.6|26807.8|26787.8|26801.6|26781.6|1
1727193690000|2024-09-24 16:01:30|26797.8|26777.8|26792.8|26772.8|26797.8|26777.8|26792.8|26772.8|0
1727193700000|2024-09-24 16:01:40|26794.3|26774.3|26792.8|26772.8|26795.3|26775.3|26792.8|26772.8|0
1727193710000|2024-09-24 16:01:50|||||||||12
1727193720000|2024-09-24 16:02:00|26791.3|26771.3|26790.3|26770.3|26791.3|26771.3|26790.3|26770.3|3
1727193730000|2024-09-24 16:02:10|||||||||1
1727193750000|2024-09-24 16:02:30|26787.8|26767.8|26760.3|26740.3|26787.8|26767.8|26760.3|26740.3|9
1727193760000|2024-09-24 16:02:40|26757.2|26737.2|26751.3|26731.3|26757.2|26737.2|26751.3|26731.3|0
1727193770000|2024-09-24 16:02:50|26748.8|26728.8|26748.8|26728.8|26748.8|26728.8|26748.8|26728.8|1
1727193780000|2024-09-24 16:03:00|26750.3|26730.3|26750.3|26730.3|26750.3|26730.3|26750.3|26730.3|2
1727193800000|2024-09-24 16:03:20|26746.3|26726.3|26746.3|26726.3|26746.3|26726.3|26746.3|26726.3|110
1727193810000|2024-09-24 16:03:30|26744.7|26724.7|26717.9|26697.9|26744.7|26724.7|26717.9|26697.9|194
1727193820000|2024-09-24 16:03:40|26719.5|26699.5|26724.7|26704.7|26724.7|26704.7|26719.5|26699.5|8
1727193830000|2024-09-24 16:03:50|26727.2|26707.2|26727.2|26707.2|26727.2|26707.2|26727.2|26707.2|1
1727193840000|2024-09-24 16:04:00|26730.7|26710.7|26743.8|26723.8|26743.8|26723.8|26730.7|26710.7|6
1727193850000|2024-09-24 16:04:10|26742.2|26722.2|26745.7|26725.7|26747.2|26727.2|26742.2|26722.2|3
1727193860000|2024-09-24 16:04:20|26747.2|26727.2|26747.2|26727.2|26747.2|26727.2|26747.2|26727.2|0
1727193870000|2024-09-24 16:04:30|||||||||19
1727193890000|2024-09-24 16:04:50|26745.3|26725.3|26747.2|26727.2|26747.2|26727.2|26742.2|26722.2|3
1727193900000|2024-09-24 16:05:00|26748.8|26728.8|26759.3|26739.3|26759.3|26739.3|26748.8|26728.8|13
1727193910000|2024-09-24 16:05:10|26762.2|26742.2|26762.2|26742.2|26762.2|26742.2|26762.2|26742.2|0
1727193920000|2024-09-24 16:05:20|||||||||1
1727193930000|2024-09-24 16:05:30|||||||||1
1727193970000|2024-09-24 16:06:10|||||||||2
1727193980000|2024-09-24 16:06:20|26764.7|26744.7|26764.7|26744.7|26764.7|26744.7|26764.7|26744.7|3
1727193990000|2024-09-24 16:06:30|||||||||5
1727194000000|2024-09-24 16:06:40|26769.7|26749.7|26774.7|26754.7|26774.7|26754.7|26769.7|26749.7|2
1727194020000|2024-09-24 16:07:00|26772.2|26752.2|26772.2|26752.2|26772.2|26752.2|26772.2|26752.2|1
1727194030000|2024-09-24 16:07:10|26771.2|26751.2|26765.7|26745.7|26771.2|26751.2|26765.7|26745.7|6
1727194040000|2024-09-24 16:07:20|26778.2|26738.2|26778.2|26738.2|26778.2|26738.2|26778.2|26738.2|4
1727194050000|2024-09-24 16:07:30|26774.7|26754.7|26774.7|26754.7|26774.7|26754.7|26774.7|26754.7|1
1727194060000|2024-09-24 16:07:40|26772.2|26752.2|26772.2|26752.2|26772.2|26752.2|26772.2|26752.2|1
1727194070000|2024-09-24 16:07:50|26774.7|26754.7|26779.7|26759.7|26779.7|26759.7|26774.7|26754.7|7
1727194080000|2024-09-24 16:08:00|26784.7|26764.7|26784.7|26764.7|26784.7|26764.7|26784.7|26764.7|3
1727194090000|2024-09-24 16:08:10|26794.3|26774.3|26801.2|26781.2|26801.2|26781.2|26794.3|26774.3|2
1727194130000|2024-09-24 16:08:50|26802.2|26782.2|26802.2|26782.2|26802.2|26782.2|26802.2|26782.2|1
1727194140000|2024-09-24 16:09:00|26799.7|26779.7|26804.7|26784.7|26804.7|26784.7|26799.7|26779.7|18
1727194160000|2024-09-24 16:09:20|||||||||4
1727194180000|2024-09-24 16:09:40|26805.6|26785.6|26805.6|26785.6|26805.6|26785.6|26805.6|26785.6|2
1727194190000|2024-09-24 16:09:50|26807.2|26787.2|26807.2|26787.2|26807.2|26787.2|26807.2|26787.2|1
1727194200000|2024-09-24 16:10:00|26806.2|26786.2|26807.2|26787.2|26807.2|26787.2|26806.2|26786.2|7
1727194210000|2024-09-24 16:10:10|26806.2|26786.2|26792.2|26772.2|26806.2|26786.2|26792.2|26772.2|3
1727194220000|2024-09-24 16:10:20|26793.1|26773.1|26797.2|26777.2|26797.2|26777.2|26793.1|26773.1|4
1727194230000|2024-09-24 16:10:30|26800.6|26780.6|26804.7|26784.7|26804.7|26784.7|26800.6|26780.6|0
1727194240000|2024-09-24 16:10:40|26805.6|26785.6|26811.2|26791.2|26811.2|26791.2|26805.6|26785.6|18
1727194250000|2024-09-24 16:10:50|26812.8|26792.8|26827.2|26787.2|26827.2|26793.7|26812.8|26787.2|6
1727194270000|2024-09-24 16:11:10|26819.7|26799.7|26819.7|26799.7|26822.2|26802.2|26818.7|26798.7|6
1727194280000|2024-09-24 16:11:20|26821.2|26801.2|26821.2|26801.2|26821.2|26801.2|26821.2|26801.2|1
1727194290000|2024-09-24 16:11:30|26822.2|26802.2|26819.7|26799.7|26822.2|26802.2|26819.7|26799.7|1
1727194300000|2024-09-24 16:11:40|26807.2|26787.2|26803.1|26783.1|26807.2|26787.2|26803.1|26783.1|3
1727194310000|2024-09-24 16:11:50|26800.6|26780.6|26794.7|26774.7|26800.6|26780.6|26794.7|26774.7|7
1727194320000|2024-09-24 16:12:00|26790.6|26770.6|26797.2|26777.2|26797.2|26777.2|26790.6|26770.6|4
1727194330000|2024-09-24 16:12:10|26801.2|26781.2|26802.2|26782.2|26802.2|26782.2|26801.2|26781.2|0
1727194350000|2024-09-24 16:12:30|26803.1|26783.1|26803.1|26783.1|26803.1|26783.1|26803.1|26783.1|0
1727194360000|2024-09-24 16:12:40|26808.1|26788.1|26818.1|26798.1|26818.1|26798.1|26808.1|26788.1|51
1727194370000|2024-09-24 16:12:50|||||||||1
1727194380000|2024-09-24 16:13:00|26816.6|26796.6|26813.1|26793.1|26816.6|26796.6|26813.1|26793.1|1
1727194390000|2024-09-24 16:13:10|26809.1|26789.1|26808.1|26788.1|26809.1|26789.1|26808.1|26788.1|1
1727194400000|2024-09-24 16:13:20|26809.7|26789.7|26809.7|26789.7|26809.7|26789.7|26809.7|26789.7|2
1727194420000|2024-09-24 16:13:40|26811.2|26791.2|26810.6|26790.6|26812.2|26792.2|26810.6|26790.6|0
1727194430000|2024-09-24 16:13:50|26809.7|26789.7|26797.2|26777.2|26809.7|26789.7|26795.1|26775.1|3
1727194440000|2024-09-24 16:14:00|26798.1|26778.1|26798.1|26778.1|26798.1|26778.1|26798.1|26778.1|0
1727194460000|2024-09-24 16:14:20|26802.2|26782.2|26802.2|26782.2|26802.2|26782.2|26802.2|26782.2|2
1727194470000|2024-09-24 16:14:30|26803.7|26783.7|26804.7|26784.7|26804.7|26784.7|26803.7|26783.7|0
1727194490000|2024-09-24 16:14:50|26803.1|26783.1|26798.7|26778.7|26803.1|26783.1|26797.2|26777.2|6
1727194500000|2024-09-24 16:15:00|26799.7|26779.7|26792.2|26772.2|26799.7|26779.7|26792.2|26772.2|3
1727194510000|2024-09-24 16:15:10|26791.2|26771.2|26791.2|26771.2|26791.2|26771.2|26791.2|26771.2|0
1727194530000|2024-09-24 16:15:30|26788.1|26768.1|26781.6|26761.6|26788.1|26768.1|26781.6|26761.6|5
1727194540000|2024-09-24 16:15:40|26788.1|26748.1|26788.1|26748.1|26788.1|26748.1|26788.1|26748.1|0
1727194550000|2024-09-24 16:15:50|26775|26755|26767.2|26747.2|26775|26755|26767.2|26747.2|0
1727194560000|2024-09-24 16:16:00|26766.2|26746.2|26768.7|26748.7|26768.7|26748.7|26764.7|26744.7|3
1727194580000|2024-09-24 16:16:20|||||||||1
1727194620000|2024-09-24 16:17:00|26767.2|26747.2|26767.2|26747.2|26767.2|26747.2|26767.2|26747.2|2
1727194640000|2024-09-24 16:17:20|26759.7|26739.7|26762.2|26742.2|26762.2|26742.2|26759.7|26739.7|18
1727194650000|2024-09-24 16:17:30|26763.7|26743.7|26771.2|26751.2|26771.2|26751.2|26763.7|26743.7|2
1727194660000|2024-09-24 16:17:40|26772.2|26752.2|26770.6|26750.6|26772.2|26752.2|26770.6|26750.6|3
1727194670000|2024-09-24 16:17:50|26766.2|26746.2|26768.1|26748.1|26768.1|26748.1|26764.7|26744.7|5
1727194690000|2024-09-24 16:18:10|||||||||3
1727194700000|2024-09-24 16:18:20|26769.7|26749.7|26770.6|26750.6|26770.6|26750.6|26769.1|26749.1|0
1727194710000|2024-09-24 16:18:30|||||||||1
1727194750000|2024-09-24 16:19:10|26767.2|26747.2|26767.2|26747.2|26767.2|26747.2|26767.2|26747.2|3
1727194760000|2024-09-24 16:19:20|26763.7|26743.7|26762.2|26742.2|26763.7|26743.7|26762.2|26742.2|3
1727194770000|2024-09-24 16:19:30|26763.7|26743.7|26764.7|26744.7|26764.7|26744.7|26763.7|26743.7|7
1727194780000|2024-09-24 16:19:40|||||||||1
1727194790000|2024-09-24 16:19:50|26769.7|26749.7|26773.1|26753.1|26773.1|26753.1|26769.7|26749.7|13
1727194800000|2024-09-24 16:20:00|||||||||6
1727194810000|2024-09-24 16:20:10|26769.7|26749.7|26769.7|26749.7|26769.7|26749.7|26769.7|26749.7|4
1727194820000|2024-09-24 16:20:20|26767.2|26747.2|26747.2|26727.2|26767.2|26747.2|26747.2|26727.2|4
1727194830000|2024-09-24 16:20:30|26745.3|26725.3|26739.7|26719.7|26745.3|26725.3|26739.7|26719.7|4
1727194840000|2024-09-24 16:20:40|26738.7|26718.7|26742.2|26722.2|26742.2|26722.2|26738.7|26718.7|5
1727194850000|2024-09-24 16:20:50|26743.7|26723.7|26752.2|26732.2|26752.2|26732.2|26743.7|26723.7|5
1727194860000|2024-09-24 16:21:00|26753.7|26733.7|26751.2|26731.2|26753.7|26733.7|26751.2|26731.2|11
1727194870000|2024-09-24 16:21:10|26739.7|26719.7|26737.2|26717.2|26739.7|26719.7|26737.2|26717.2|4
1727194880000|2024-09-24 16:21:20|||||||||10
1727194890000|2024-09-24 16:21:30|26739.7|26719.7|26757.2|26717.2|26757.2|26725.6|26739.7|26716.2|7
1727194900000|2024-09-24 16:21:40|26747.8|26727.8|26750.6|26730.6|26750.6|26730.6|26747.8|26727.8|2
1727194910000|2024-09-24 16:21:50|26751.2|26731.2|26751.2|26731.2|26751.2|26731.2|26751.2|26731.2|0
1727194920000|2024-09-24 16:22:00|26752.2|26732.2|26749.7|26729.7|26754.7|26734.7|26749.7|26729.7|5
1727194930000|2024-09-24 16:22:10|26747.2|26727.2|26732.2|26712.2|26747.2|26727.2|26732.2|26712.2|8
1727194940000|2024-09-24 16:22:20|26735.3|26715.3|26737.8|26717.8|26737.8|26717.8|26735.3|26715.3|18
1727194950000|2024-09-24 16:22:30|26741.6|26721.6|26752.2|26732.2|26752.2|26732.2|26741.6|26721.6|5
1727194960000|2024-09-24 16:22:40|26751.2|26731.2|26739.7|26719.7|26751.2|26731.2|26739.7|26719.7|33
1727194970000|2024-09-24 16:22:50|26738.7|26718.7|26733.1|26713.1|26739.7|26719.7|26733.1|26713.1|5
1727194980000|2024-09-24 16:23:00|26732.2|26712.2|26739.7|26719.7|26739.7|26719.7|26727.8|26707.8|22
1727194990000|2024-09-24 16:23:10|26737.2|26717.2|26729.7|26709.7|26738.7|26718.7|26729.7|26709.7|18
1727195000000|2024-09-24 16:23:20|26731.2|26711.2|26709.1|26689.1|26733.7|26713.7|26708.1|26688.1|110
1727195010000|2024-09-24 16:23:30|26710.6|26690.6|26707.5|26687.5|26711.6|26691.6|26707.5|26687.5|15
1727195020000|2024-09-24 16:23:40|26711.6|26691.6|26726.6|26706.6|26726.6|26706.6|26711.6|26691.6|22
1727195030000|2024-09-24 16:23:50|26729.1|26709.1|26726.6|26706.6|26729.1|26709.1|26724.1|26704.1|20
1727195040000|2024-09-24 16:24:00|26723.5|26703.5|26715|26695|26723.5|26703.5|26712.5|26692.5|20
1727195050000|2024-09-24 16:24:10|26714.1|26694.1|26720.6|26700.6|26720.6|26700.6|26714.1|26694.1|29
1727195060000|2024-09-24 16:24:20|26724.1|26704.1|26720|26700|26724.1|26704.1|26720|26700|33
1727195070000|2024-09-24 16:24:30|26716.6|26696.6|26710.6|26690.6|26719.1|26699.1|26710.6|26690.6|19
1727195080000|2024-09-24 16:24:40|26709.1|26689.1|26693.1|26673.1|26709.1|26689.1|26693.1|26673.1|40
1727195090000|2024-09-24 16:24:50|26690.6|26670.6|26698.1|26678.1|26701.6|26681.6|26686.6|26666.6|59
1727195100000|2024-09-24 16:25:00|26699.1|26679.1|26698.1|26678.1|26699.1|26679.1|26695|26675|7
1727195110000|2024-09-24 16:25:10|26699.1|26679.1|26680|26660|26699.1|26679.1|26677.5|26657.5|31
1727195120000|2024-09-24 16:25:20|26678.5|26658.5|26677.5|26657.5|26681.6|26661.6|26677.5|26657.5|2
1727195130000|2024-09-24 16:25:30|26676.6|26656.6|26667.5|26647.5|26676.6|26656.6|26667.5|26647.5|4
1727195140000|2024-09-24 16:25:40|26662.5|26642.5|26664.1|26644.1|26666.6|26646.6|26655.6|26635.6|57
1727195150000|2024-09-24 16:25:50|26666.6|26646.6|26669.1|26649.1|26669.1|26649.1|26666.6|26646.6|6
1727195160000|2024-09-24 16:26:00|26667.5|26647.5|26667.5|26647.5|26667.5|26647.5|26667.5|26647.5|5
1727195170000|2024-09-24 16:26:10|26666|26646|26657.5|26637.5|26666|26646|26657.5|26637.5|5
1727195180000|2024-09-24 16:26:20|26661.6|26641.6|26660|26640|26661.6|26641.6|26657.5|26637.5|1
1727195190000|2024-09-24 16:26:30|26665|26645|26656.6|26636.6|26666.6|26646.6|26656.6|26636.6|8
1727195200000|2024-09-24 16:26:40|||||||||2
1727195210000|2024-09-24 16:26:50|26664.1|26624.1|26656.6|26636.6|26664.1|26636.6|26656.6|26624.1|0
1727195220000|2024-09-24 16:27:00|26646.9|26626.9|26631.6|26611.6|26646.9|26626.9|26631.6|26611.6|9
1727195230000|2024-09-24 16:27:10|26634.1|26614.1|26640|26620|26640|26620|26634.1|26614.1|2
1727195240000|2024-09-24 16:27:20|26641.6|26621.6|26642.5|26622.5|26642.5|26622.5|26641.6|26621.6|1
1727195250000|2024-09-24 16:27:30|26644.1|26624.1|26644.1|26624.1|26644.1|26624.1|26644.1|26624.1|1
1727195260000|2024-09-24 16:27:40|26642.5|26622.5|26640.6|26620.6|26642.5|26622.5|26640.6|26620.6|4
1727195270000|2024-09-24 16:27:50|26641.6|26621.6|26651.6|26631.6|26653.1|26633.1|26641.6|26621.6|8
1727195280000|2024-09-24 16:28:00|26655.6|26635.6|26646.6|26626.6|26656.6|26636.6|26646.6|26626.6|11
1727195290000|2024-09-24 16:28:10|26648.1|26628.1|26645|26625|26648.1|26628.1|26645|26625|5
1727195300000|2024-09-24 16:28:20|26644.1|26624.1|26645.6|26625.6|26645.6|26625.6|26641.6|26621.6|6
1727195310000|2024-09-24 16:28:30|26646.6|26626.6|26646.6|26626.6|26651.6|26631.6|26646.6|26626.6|9
1727195320000|2024-09-24 16:28:40|26644.1|26624.1|26641.6|26621.6|26644.1|26624.1|26641.6|26621.6|3
1727195330000|2024-09-24 16:28:50|26640|26620|26639.1|26619.1|26640|26620|26639.1|26619.1|0
1727195340000|2024-09-24 16:29:00|26636|26616|26634.1|26614.1|26636|26616|26634.1|26614.1|7
1727195350000|2024-09-24 16:29:10|26631.6|26611.6|26631.6|26611.6|26631.6|26611.6|26631.6|26611.6|1
1727195360000|2024-09-24 16:29:20|26633.1|26613.1|26634.1|26614.1|26634.1|26614.1|26633.1|26613.1|1
1727195370000|2024-09-24 16:29:30|26639.1|26619.1|26644.1|26624.1|26644.1|26624.1|26639.1|26619.1|4
1727195380000|2024-09-24 16:29:40|26649.1|26629.1|26649.1|26629.1|26649.1|26629.1|26649.1|26629.1|0
1727195390000|2024-09-24 16:29:50|26667.2|26627.2|26668.1|26628.1|26668.1|26639.7|26659.7|26627.2|83
1727195400000|2024-09-24 16:30:00|26656.6|26636.6|26657.2|26637.2|26658.1|26638.1|26656.6|26636.6|9
1727195410000|2024-09-24 16:30:10|26659.7|26639.7|26657.2|26637.2|26659.7|26639.7|26657.2|26637.2|1
1727195420000|2024-09-24 16:30:20|26660.3|26640.3|26657.2|26637.2|26660.6|26640.6|26657.2|26637.2|2
1727195440000|2024-09-24 16:30:40|26655.6|26635.6|26654.7|26634.7|26655.6|26635.6|26654.7|26634.7|2
1727195450000|2024-09-24 16:30:50|26653.1|26633.1|26650.6|26630.6|26653.1|26633.1|26650.6|26630.6|3
1727195460000|2024-09-24 16:31:00|26649.7|26629.7|26648.7|26628.7|26649.7|26629.7|26642.2|26622.2|10
1727195470000|2024-09-24 16:31:10|||||||||11
1727195480000|2024-09-24 16:31:20|26647.2|26627.2|26647.2|26627.2|26647.2|26627.2|26647.2|26627.2|1
1727195500000|2024-09-24 16:31:40|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|1
1727195510000|2024-09-24 16:31:50|||||||||1
1727195520000|2024-09-24 16:32:00|26645.6|26625.6|26644.7|26624.7|26645.6|26625.6|26644.7|26624.7|6
1727195530000|2024-09-24 16:32:10|26646.2|26626.2|26642.2|26622.2|26647.2|26627.2|26642.2|26622.2|2
1727195540000|2024-09-24 16:32:20|26643.1|26623.1|26644.7|26624.7|26644.7|26624.7|26643.1|26623.1|2
1727195550000|2024-09-24 16:32:30|26642.2|26622.2|26642.2|26622.2|26642.2|26622.2|26642.2|26622.2|0
1727195560000|2024-09-24 16:32:40|26643.7|26623.7|26644.7|26624.7|26644.7|26624.7|26643.7|26623.7|1
1727195570000|2024-09-24 16:32:50|26643.1|26623.1|26636.6|26616.6|26643.1|26623.1|26636.6|26616.6|6
1727195580000|2024-09-24 16:33:00|26634.7|26614.7|26629.7|26609.7|26634.7|26614.7|26629.7|26609.7|2
1727195590000|2024-09-24 16:33:10|26627.2|26607.2|26609.1|26589.1|26627.2|26607.2|26609.1|26589.1|20
1727195600000|2024-09-24 16:33:20|26608.1|26588.1|26585|26565|26615|26588.1|26583.5|26555|50
1727195610000|2024-09-24 16:33:30|26583.5|26563.5|26465.6|26445.6|26583.5|26563.5|26465.6|26435|8
1727195620000|2024-09-24 16:33:40|26464.1|26444.1|26441.6|26421.6|26464.1|26444.1|26436.6|26396.6|30
1727195630000|2024-09-24 16:33:50|26430|26410|26440.8|26380.8|26440.8|26410|26419.1|26379.1|71
1727195640000|2024-09-24 16:34:00|26446.6|26386.6|26515.6|26495.6|26515.6|26495.6|26442.8|26386.6|239
1727195650000|2024-09-24 16:34:10|26518.1|26498.1|26515.6|26495.6|26522.2|26502.2|26514.7|26494.7|25
1727195660000|2024-09-24 16:34:20|26516.6|26496.6|26514.1|26494.1|26516.6|26496.6|26514.1|26494.1|1
1727195670000|2024-09-24 16:34:30|26511.2|26491.2|26511.8|26471.8|26511.8|26491.2|26511.2|26471.8|18
1727195680000|2024-09-24 16:34:40|26493.1|26473.1|26489.7|26469.7|26493.1|26473.1|26489.7|26469.7|6
1727195690000|2024-09-24 16:34:50|26490.6|26470.6|26502.5|26482.5|26502.5|26482.5|26490.6|26470.6|8
1727195700000|2024-09-24 16:35:00|26501.6|26481.6|26512.2|26492.2|26512.2|26492.2|26501.6|26481.6|5
1727195710000|2024-09-24 16:35:10|26513.7|26493.7|26516.2|26496.2|26516.2|26496.2|26513.7|26493.7|1
1727195730000|2024-09-24 16:35:30|26518.7|26498.7|26532.2|26512.2|26532.2|26512.2|26518.7|26498.7|33
1727195740000|2024-09-24 16:35:40|26539.7|26519.7|26552.2|26532.2|26552.2|26532.2|26539.7|26519.7|30
1727195750000|2024-09-24 16:35:50|26553.7|26533.7|26557.5|26537.5|26560|26540|26553.7|26533.7|4
1727195760000|2024-09-24 16:36:00|26560|26540|26564.7|26544.7|26565.6|26545.6|26559.1|26539.1|4
1727195770000|2024-09-24 16:36:10|26565.6|26545.6|26564.7|26544.7|26565.6|26545.6|26564.7|26544.7|1
1727195780000|2024-09-24 16:36:20|26573.1|26533.1|26573.1|26533.1|26573.1|26533.1|26571.6|26531.6|1
1727195790000|2024-09-24 16:36:30|26571.6|26531.6|26548.7|26528.7|26571.6|26531.6|26547.7|26513.7|21
1727195800000|2024-09-24 16:36:40|26547.2|26527.2|26547.2|26527.2|26547.2|26527.2|26544.7|26524.7|1
1727195810000|2024-09-24 16:36:50|26544.7|26524.7|26545.6|26525.6|26547.2|26527.2|26544.7|26524.7|2
1727195820000|2024-09-24 16:37:00|26544.7|26524.7|26552.2|26532.2|26552.2|26532.2|26544.7|26524.7|2
1727195830000|2024-09-24 16:37:10|||||||||6
1727195850000|2024-09-24 16:37:30|26549.7|26529.7|26549.7|26529.7|26549.7|26529.7|26549.7|26529.7|0
1727195860000|2024-09-24 16:37:40|||||||||1
1727195910000|2024-09-24 16:38:30|26548.1|26528.1|26548.1|26528.1|26548.1|26528.1|26548.1|26528.1|3
1727195920000|2024-09-24 16:38:40|26547.2|26527.2|26539.7|26519.7|26553.1|26527.2|26539.7|26512.2|15
1727195930000|2024-09-24 16:38:50|||||||||4
1727195940000|2024-09-24 16:39:00|26532|26512|26517.2|26497.2|26532|26512|26517.2|26497.2|12
1727195950000|2024-09-24 16:39:10|||||||||9
1727195980000|2024-09-24 16:39:40|26515.6|26495.6|26516.2|26496.2|26516.2|26496.2|26514.7|26494.7|9
1727195990000|2024-09-24 16:39:50|26518.7|26498.7|26518.7|26498.7|26518.7|26498.7|26518.7|26498.7|1
1727196000000|2024-09-24 16:40:00|26522.2|26502.2|26522.2|26502.2|26522.2|26502.2|26522.2|26502.2|4
1727196030000|2024-09-24 16:40:30|26522.1|26502.1|26532.7|26512.7|26532.7|26512.7|26522.1|26502.1|3
1727196050000|2024-09-24 16:40:50|26534.6|26514.6|26534.6|26514.6|26534.6|26514.6|26534.6|26514.6|2
1727196070000|2024-09-24 16:41:10|26533.1|26513.1|26532.1|26512.1|26533.1|26513.1|26532.1|26512.1|0
1727196080000|2024-09-24 16:41:20|26528.1|26508.1|26538.7|26518.7|26538.7|26518.7|26527.1|26507.1|12
1727196090000|2024-09-24 16:41:30|26540.6|26520.6|26542.1|26522.1|26542.1|26522.1|26540.6|26520.6|2
1727196110000|2024-09-24 16:41:50|26545.2|26525.2|26547.1|26527.1|26547.1|26527.1|26545.2|26525.2|2
1727196120000|2024-09-24 16:42:00|26543.1|26523.1|26543.1|26523.1|26543.1|26523.1|26543.1|26523.1|0
1727196130000|2024-09-24 16:42:10|26545.6|26525.6|26544.6|26524.6|26545.6|26525.6|26543.1|26523.1|1
1727196140000|2024-09-24 16:42:20|26543.1|26523.1|26543.1|26523.1|26543.1|26523.1|26543.1|26523.1|0
1727196160000|2024-09-24 16:42:40|26544.6|26524.6|26542.1|26522.1|26544.6|26524.6|26542.1|26522.1|0
1727196200000|2024-09-24 16:43:20|26539.6|26519.6|26542.1|26522.1|26542.1|26522.1|26539.6|26519.6|0
1727196220000|2024-09-24 16:43:40|26544.6|26524.6|26547.1|26527.1|26547.1|26527.1|26544.6|26524.6|5
1727196230000|2024-09-24 16:43:50|26548.7|26528.7|26552.1|26532.1|26552.1|26532.1|26548.7|26528.7|0
1727196250000|2024-09-24 16:44:10|26557.1|26537.1|26557.1|26537.1|26557.1|26537.1|26557.1|26537.1|2
1727196260000|2024-09-24 16:44:20|||||||||1
1727196270000|2024-09-24 16:44:30|||||||||1
1727196280000|2024-09-24 16:44:40|26562.1|26542.1|26587.1|26567.1|26593.1|26567.1|26562.1|26542.1|20
1727196290000|2024-09-24 16:44:50|26585.6|26565.6|26596.2|26556.2|26596.2|26565.6|26583.7|26552.1|1
1727196300000|2024-09-24 16:45:00|26584.6|26564.6|26584.6|26564.6|26589.6|26569.6|26584.6|26564.6|2
1727196340000|2024-09-24 16:45:40|26596.2|26556.2|26584.6|26564.6|26596.2|26568.7|26584.6|26556.2|2
1727196360000|2024-09-24 16:46:00|26583.7|26563.7|26588.7|26568.7|26588.7|26568.7|26583.7|26563.7|2
1727196370000|2024-09-24 16:46:10|26589.6|26569.6|26592.1|26572.1|26592.1|26572.1|26589.6|26569.6|3
1727196380000|2024-09-24 16:46:20|||||||||1
1727196390000|2024-09-24 16:46:30|26587.1|26567.1|26581.5|26561.5|26587.1|26567.1|26581.5|26561.5|2
1727196400000|2024-09-24 16:46:40|26583.7|26563.7|26583.7|26563.7|26583.7|26563.7|26583.7|26563.7|0
1727196420000|2024-09-24 16:47:00|26584.6|26564.6|26584.6|26564.6|26584.6|26564.6|26584.6|26564.6|0
1727196430000|2024-09-24 16:47:10|26585.6|26565.6|26592.7|26572.7|26592.7|26572.7|26585.6|26565.6|1
1727196440000|2024-09-24 16:47:20|26595.2|26575.2|26597.1|26577.1|26597.1|26577.1|26595.2|26575.2|1
1727196470000|2024-09-24 16:47:50|26599.6|26579.6|26602.1|26582.1|26602.1|26582.1|26599.6|26579.6|1
1727196490000|2024-09-24 16:48:10|26607.1|26547.1|26599.6|26559.6|26607.1|26559.6|26598.7|26547.1|26
1727196500000|2024-09-24 16:48:20|26584.6|26564.6|26579.6|26559.6|26584.6|26564.6|26579.6|26559.6|3
1727196510000|2024-09-24 16:48:30|||||||||1
1727196530000|2024-09-24 16:48:50|26576.2|26556.2|26574.6|26554.6|26576.2|26556.2|26574.6|26554.6|2
1727196540000|2024-09-24 16:49:00|26576.2|26556.2|26577.1|26557.1|26577.1|26557.1|26575.6|26555.6|0
1727196550000|2024-09-24 16:49:10|26575.6|26555.6|26578.7|26558.7|26578.7|26558.7|26574.6|26554.6|3
1727196600000|2024-09-24 16:50:00|26580.6|26560.6|26580.6|26560.6|26580.6|26560.6|26580.6|26560.6|0
1727196610000|2024-09-24 16:50:10|26585.2|26565.2|26587.1|26567.1|26587.1|26567.1|26585.2|26565.2|2
1727196620000|2024-09-24 16:50:20|26588.7|26568.7|26587.1|26567.1|26588.7|26568.7|26587.1|26567.1|1
1727196650000|2024-09-24 16:50:50|||||||||4
1727196660000|2024-09-24 16:51:00|26586.2|26566.2|26579.6|26559.6|26587.1|26567.1|26579.6|26559.6|4
1727196680000|2024-09-24 16:51:20|||||||||1
1727196690000|2024-09-24 16:51:30|26581.2|26561.2|26599.3|26559.3|26599.3|26566.2|26581.2|26559.3|192
1727196700000|2024-09-24 16:51:40|26593.9|26573.9|26593.9|26573.9|26593.9|26573.9|26593.9|26573.9|1
1727196720000|2024-09-24 16:52:00|26595.8|26575.8|26601.4|26581.4|26601.4|26581.4|26595.8|26575.8|5
1727196730000|2024-09-24 16:52:10|26604.3|26584.3|26605.2|26585.2|26606.8|26586.8|26604.3|26584.3|8
1727196750000|2024-09-24 16:52:30|26597.7|26577.7|26597.7|26577.7|26597.7|26577.7|26597.7|26577.7|4
1727196760000|2024-09-24 16:52:40|26595.8|26575.8|26592.7|26572.7|26595.8|26575.8|26592.7|26572.7|13
1727196770000|2024-09-24 16:52:50|||||||||1
1727196790000|2024-09-24 16:53:10|26594.3|26574.3|26613.3|26573.3|26613.3|26581.8|26594.3|26573.3|0
1727196800000|2024-09-24 16:53:20|26604.9|26584.9|26604.9|26584.9|26604.9|26584.9|26604.9|26584.9|0
1727196810000|2024-09-24 16:53:30|26605.8|26585.8|26604.3|26584.3|26608.3|26588.3|26604.3|26584.3|8
1727196830000|2024-09-24 16:53:50|26609.3|26589.3|26610.2|26590.2|26610.2|26590.2|26609.3|26589.3|6
1727196840000|2024-09-24 16:54:00|26611.2|26591.2|26607.7|26587.7|26611.2|26591.2|26606.2|26586.2|9
1727196850000|2024-09-24 16:54:10|26606.8|26586.8|26600.2|26580.2|26606.8|26586.8|26598.7|26578.7|3
1727196890000|2024-09-24 16:54:50|26597.7|26577.7|26597.7|26577.7|26597.7|26577.7|26597.7|26577.7|0
1727196910000|2024-09-24 16:55:10|26598.7|26578.7|26600.2|26580.2|26600.2|26580.2|26598.7|26578.7|1
1727196920000|2024-09-24 16:55:20|26603.7|26583.7|26603.7|26583.7|26603.7|26583.7|26603.7|26583.7|1
1727196930000|2024-09-24 16:55:30|26606.8|26586.8|26608.3|26588.3|26608.3|26588.3|26606.8|26586.8|0
1727196940000|2024-09-24 16:55:40|26610.2|26590.2|26610.2|26590.2|26610.2|26590.2|26610.2|26590.2|0
1727196970000|2024-09-24 16:56:10|26607.7|26587.7|26592.7|26572.7|26607.7|26587.7|26592.7|26572.7|9
1727196980000|2024-09-24 16:56:20|26585|26565|26580.2|26560.2|26585|26565|26580.2|26560.2|11
1727196990000|2024-09-24 16:56:30|26576.2|26556.2|26576.2|26556.2|26576.2|26556.2|26576.2|26556.2|5
1727197010000|2024-09-24 16:56:50|26579.3|26559.3|26580.2|26560.2|26580.2|26560.2|26577.1|26557.1|1
1727197020000|2024-09-24 16:57:00|26581.2|26561.2|26583.7|26563.7|26583.7|26563.7|26581.2|26561.2|2
1727197030000|2024-09-24 16:57:10|26585.2|26565.2|26591.2|26571.2|26591.2|26571.2|26585.2|26565.2|0
1727197040000|2024-09-24 16:57:20|26592.7|26572.7|26577.1|26557.1|26593.7|26573.7|26577.1|26552.1|21
1727197050000|2024-09-24 16:57:30|26575.6|26555.6|26575.6|26555.6|26575.6|26555.6|26575.6|26555.6|5
1727197060000|2024-09-24 16:57:40|26574|26554|26571.2|26551.2|26574|26554|26571.2|26551.2|12
1727197080000|2024-09-24 16:58:00|26568.3|26548.3|26564.3|26544.3|26568.3|26548.3|26564.3|26544.3|3
1727197090000|2024-09-24 16:58:10|26565.8|26545.8|26580.2|26540.2|26580.2|26547.7|26565.8|26540.2|1
1727197100000|2024-09-24 16:58:20|26575.2|26555.2|26579.3|26559.3|26579.3|26559.3|26575.2|26555.2|2
1727197110000|2024-09-24 16:58:30|26580.2|26560.2|26585.2|26565.2|26585.2|26565.2|26580.2|26560.2|1
1727197130000|2024-09-24 16:58:50|26586.8|26566.8|26586.2|26566.2|26587.7|26567.7|26586.2|26566.2|2
1727197140000|2024-09-24 16:59:00|26585.2|26565.2|26585.2|26565.2|26585.2|26565.2|26585.2|26565.2|0
1727197160000|2024-09-24 16:59:20|26580.2|26560.2|26580.2|26560.2|26580.2|26560.2|26580.2|26560.2|1
1727197170000|2024-09-24 16:59:30|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|0
1727197180000|2024-09-24 16:59:40|26575.2|26555.2|26575.2|26555.2|26575.2|26555.2|26575.2|26555.2|4
1727197190000|2024-09-24 16:59:50|26572.7|26552.7|26566.2|26546.2|26572.7|26552.7|26566.2|26546.2|23
1727197200000|2024-09-24 17:00:00|26561.5|26541.5|26557.1|26537.1|26561.5|26541.5|26554.6|26534.6|4
1727197210000|2024-09-24 17:00:10|26554|26534|26550.6|26530.6|26554|26534|26550.6|26530.6|3
1727197220000|2024-09-24 17:00:20|26548.7|26528.7|26547.1|26527.1|26548.7|26528.7|26547.1|26527.1|2
1727197230000|2024-09-24 17:00:30|26546.2|26526.2|26546.2|26526.2|26546.2|26526.2|26546.2|26526.2|0
1727197250000|2024-09-24 17:00:50|26543.7|26523.7|26546.2|26526.2|26546.2|26526.2|26543.7|26523.7|1
1727197280000|2024-09-24 17:01:20|26549.6|26529.6|26549.6|26529.6|26549.6|26529.6|26549.6|26529.6|8
1727197310000|2024-09-24 17:01:50|26554.6|26534.6|26554.6|26534.6|26554.6|26534.6|26554.6|26534.6|1
1727197320000|2024-09-24 17:02:00|26553.7|26533.7|26556.2|26536.2|26556.2|26536.2|26553.7|26533.7|3
1727197330000|2024-09-24 17:02:10|26553.7|26533.7|26553.7|26533.7|26553.7|26533.7|26553.7|26533.7|0
1727197340000|2024-09-24 17:02:20|26554.6|26534.6|26557.7|26537.7|26557.7|26537.7|26554.6|26534.6|2
1727197350000|2024-09-24 17:02:30|26558.7|26538.7|26558.7|26538.7|26558.7|26538.7|26558.7|26538.7|0
1727197360000|2024-09-24 17:02:40|||||||||1
1727197370000|2024-09-24 17:02:50|26551.2|26531.2|26551.2|26531.2|26551.2|26531.2|26551.2|26531.2|4
1727197380000|2024-09-24 17:03:00|||||||||12
1727197420000|2024-09-24 17:03:40|26552.7|26532.7|26559.3|26539.3|26559.3|26539.3|26552.7|26532.7|2
1727197430000|2024-09-24 17:03:50|26561.2|26541.2|26563.7|26543.7|26563.7|26543.7|26561.2|26541.2|0
1727197440000|2024-09-24 17:04:00|||||||||1
1727197460000|2024-09-24 17:04:20|26561.2|26541.2|26561.2|26541.2|26561.2|26541.2|26561.2|26541.2|6
1727197470000|2024-09-24 17:04:30|26556.2|26536.2|26547.1|26527.1|26556.2|26536.2|26547.1|26527.1|1
1727197480000|2024-09-24 17:04:40|26544.6|26524.6|26544.6|26524.6|26544.6|26524.6|26544.6|26524.6|1
1727197500000|2024-09-24 17:05:00|26543.1|26523.1|26543.1|26523.1|26543.1|26523.1|26543.1|26523.1|1
1727197510000|2024-09-24 17:05:10|26544.6|26524.6|26538.1|26518.1|26544.6|26524.6|26538.1|26518.1|7
1727197520000|2024-09-24 17:05:20|||||||||3
1727197540000|2024-09-24 17:05:40|26536.5|26516.5|26536.5|26516.5|26536.5|26516.5|26536.5|26516.5|3
1727197550000|2024-09-24 17:05:50|||||||||3
1727197560000|2024-09-24 17:06:00|||||||||4
1727197580000|2024-09-24 17:06:20|26538.1|26518.1|26538.1|26518.1|26538.1|26518.1|26538.1|26518.1|3
1727197590000|2024-09-24 17:06:30|26541.2|26521.2|26543.1|26523.1|26543.1|26523.1|26541.2|26521.2|2
1727197600000|2024-09-24 17:06:40|26542.1|26522.1|26537.1|26517.1|26542.1|26522.1|26537.1|26517.1|4
1727197630000|2024-09-24 17:07:10|26535.6|26515.6|26535.6|26515.6|26535.6|26515.6|26535.6|26515.6|1
1727197650000|2024-09-24 17:07:30|26537.1|26517.1|26535.6|26515.6|26537.1|26517.1|26535.6|26515.6|1
1727197670000|2024-09-24 17:07:50|26534|26514|26528.1|26508.1|26534|26514|26528.1|26508.1|0
1727197690000|2024-09-24 17:08:10|26529.6|26509.6|26529.6|26509.6|26529.6|26509.6|26529.6|26509.6|2
1727197700000|2024-09-24 17:08:20|||||||||3
1727197770000|2024-09-24 17:09:30|26527.1|26507.1|26524.6|26504.6|26527.1|26507.1|26524.6|26504.6|1
1727197790000|2024-09-24 17:09:50|26522.7|26502.7|26521.2|26501.2|26522.7|26502.7|26521.2|26501.2|26
1727197800000|2024-09-24 17:10:00|26522.1|26502.1|26522.1|26502.1|26522.1|26502.1|26519.6|26499.6|3
1727197810000|2024-09-24 17:10:10|26523.7|26503.7|26526.2|26506.2|26526.2|26506.2|26523.7|26503.7|1
1727197820000|2024-09-24 17:10:20|26533.7|26513.7|26534.6|26514.6|26534.6|26514.6|26533.7|26513.7|8
1727197830000|2024-09-24 17:10:30|26546.2|26506.2|26538.7|26518.7|26546.2|26518.7|26534.6|26506.2|0
1727197840000|2024-09-24 17:10:40|26538.6|26518.6|26538.6|26518.6|26538.6|26518.6|26537.1|26517.1|0
1727197850000|2024-09-24 17:10:50|26537.1|26517.1|26538.6|26518.6|26538.6|26518.6|26537.1|26517.1|0
1727197880000|2024-09-24 17:11:20|26536.1|26516.1|26536.1|26516.1|26536.1|26516.1|26536.1|26516.1|1
1727197890000|2024-09-24 17:11:30|26528.1|26508.1|26525.6|26505.6|26528.1|26508.1|26525.6|26505.6|1
1727197910000|2024-09-24 17:11:50|26527.1|26507.1|26527.1|26507.1|26527.1|26507.1|26527.1|26507.1|3
1727197940000|2024-09-24 17:12:20|||||||||1
1727197950000|2024-09-24 17:12:30|26529.6|26509.6|26528.1|26508.1|26529.6|26509.6|26528.1|26508.1|2
1727197960000|2024-09-24 17:12:40|26528.6|26508.6|26534.6|26514.6|26536.1|26516.1|26528.6|26508.6|3
1727197970000|2024-09-24 17:12:50|26536.1|26516.1|26536.1|26516.1|26536.1|26516.1|26536.1|26516.1|1
1727197980000|2024-09-24 17:13:00|26532.1|26512.1|26527.1|26507.1|26532.1|26512.1|26527.1|26507.1|7
1727197990000|2024-09-24 17:13:10|26524.6|26504.6|26524.6|26504.6|26526.1|26506.1|26524.6|26504.6|8
1727198000000|2024-09-24 17:13:20|||||||||1
1727198020000|2024-09-24 17:13:40|||||||||1
1727198030000|2024-09-24 17:13:50|26523.1|26503.1|26523.1|26503.1|26523.1|26503.1|26523.1|26503.1|46
1727198040000|2024-09-24 17:14:00|||||||||1
1727198050000|2024-09-24 17:14:10|26519|26499|26519|26499|26519|26499|26519|26499|3
1727198060000|2024-09-24 17:14:20|26521.5|26501.5|26521.5|26501.5|26521.5|26501.5|26521.5|26501.5|1
1727198070000|2024-09-24 17:14:30|||||||||1
1727198080000|2024-09-24 17:14:40|26523.1|26503.1|26531.5|26511.5|26531.5|26511.5|26523.1|26503.1|0
1727198100000|2024-09-24 17:15:00|26532.5|26512.5|26521.5|26501.5|26532.5|26512.5|26521.5|26501.5|2
1727198110000|2024-09-24 17:15:10|26519|26499|26519|26499|26519|26499|26519|26499|2
1727198130000|2024-09-24 17:15:30|26521.5|26501.5|26531.5|26511.5|26531.5|26511.5|26521.5|26501.5|3
1727198150000|2024-09-24 17:15:50|26534|26514|26536.5|26516.5|26536.5|26516.5|26534|26514|1
1727198160000|2024-09-24 17:16:00|26535.6|26515.6|26535.6|26515.6|26535.6|26515.6|26535.6|26515.6|0
1727198170000|2024-09-24 17:16:10|26537.1|26517.1|26537.1|26517.1|26537.1|26517.1|26537.1|26517.1|3
1727198180000|2024-09-24 17:16:20|26535.6|26515.6|26537.1|26517.1|26537.1|26517.1|26535.6|26515.6|2
1727198190000|2024-09-24 17:16:30|26535.6|26515.6|26535.6|26515.6|26535.6|26515.6|26535.6|26515.6|6
1727198200000|2024-09-24 17:16:40|26537.1|26517.1|26535.5|26515.5|26537.1|26517.1|26535.5|26515.5|0
1727198230000|2024-09-24 17:17:10|26539.6|26519.6|26538|26518|26539.6|26519.6|26538|26518|3
1727198270000|2024-09-24 17:17:50|||||||||1
1727198280000|2024-09-24 17:18:00|26539.6|26519.6|26545|26525|26545|26525|26539.6|26519.6|5
1727198290000|2024-09-24 17:18:10|26546.5|26526.5|26546.5|26526.5|26546.5|26526.5|26546.5|26526.5|0
1727198320000|2024-09-24 17:18:40|26548|26528|26549|26529|26549|26529|26548|26528|1
1727198330000|2024-09-24 17:18:50|26546.5|26526.5|26554.6|26534.6|26554.6|26534.6|26546.5|26526.5|20
1727198340000|2024-09-24 17:19:00|26556.1|26536.1|26555.5|26535.5|26559.6|26539.6|26555.5|26535.5|0
1727198350000|2024-09-24 17:19:10|26554.6|26534.6|26554.6|26534.6|26554.6|26534.6|26554.6|26534.6|5
1727198360000|2024-09-24 17:19:20|||||||||2
1727198370000|2024-09-24 17:19:30|26553.6|26533.6|26553.6|26533.6|26553.6|26533.6|26553.6|26533.6|0
1727198380000|2024-09-24 17:19:40|||||||||1
1727198390000|2024-09-24 17:19:50|26551.1|26531.1|26544.6|26524.6|26551.1|26531.1|26544.6|26524.6|6
1727198400000|2024-09-24 17:20:00|26542.1|26522.1|26542.1|26522.1|26542.1|26522.1|26542.1|26522.1|4
1727198410000|2024-09-24 17:20:10|||||||||1
1727198420000|2024-09-24 17:20:20|26540.5|26520.5|26540.5|26520.5|26540.5|26520.5|26540.5|26520.5|2
1727198430000|2024-09-24 17:20:30|26539.6|26519.6|26538|26518|26539.6|26519.6|26538|26518|3
1727198440000|2024-09-24 17:20:40|||||||||5
1727198450000|2024-09-24 17:20:50|26537.1|26517.1|26533|26513|26537.1|26517.1|26533|26513|2
1727198460000|2024-09-24 17:21:00|26538.6|26518.6|26547.1|26527.1|26551.1|26531.1|26538.6|26518.6|27
1727198470000|2024-09-24 17:21:10|26546.1|26526.1|26549.6|26529.6|26549.6|26529.6|26546.1|26526.1|3
1727198480000|2024-09-24 17:21:20|26547.1|26527.1|26543|26523|26547.1|26527.1|26543|26523|4
1727198490000|2024-09-24 17:21:30|26541.5|26521.5|26534.6|26514.6|26541.5|26521.5|26534|26514|1
1727198500000|2024-09-24 17:21:40|26532.1|26512.1|26532.1|26512.1|26532.1|26512.1|26532.1|26512.1|2
1727198510000|2024-09-24 17:21:50|26530.5|26510.5|26533|26513|26533|26513|26530.5|26510.5|5
1727198530000|2024-09-24 17:22:10|26534.6|26514.6|26530.5|26510.5|26534.6|26514.6|26530.5|26510.5|5
1727198540000|2024-09-24 17:22:20|||||||||2
1727198550000|2024-09-24 17:22:30|26532.1|26512.1|26530.5|26510.5|26532.1|26512.1|26530.5|26510.5|0
1727198560000|2024-09-24 17:22:40|26532.1|26512.1|26529.6|26509.6|26534.6|26514.6|26529.6|26509.6|2
1727198570000|2024-09-24 17:22:50|26531.1|26511.1|26534.6|26514.6|26534.6|26514.6|26531.1|26511.1|0
1727198580000|2024-09-24 17:23:00|26533.6|26513.6|26529|26509|26533.6|26513.6|26529|26509|12
1727198590000|2024-09-24 17:23:10|26528|26508|26523|26503|26528|26508|26523|26503|6
1727198600000|2024-09-24 17:23:20|26521.5|26501.5|26512.1|26492.1|26521.5|26501.5|26512.1|26492.1|12
1727198610000|2024-09-24 17:23:30|26513|26493|26509.6|26489.6|26513|26493|26509.6|26489.6|4
1727198620000|2024-09-24 17:23:40|26508|26488|26507.1|26487.1|26508|26488|26507.1|26487.1|1
1727198630000|2024-09-24 17:23:50|26509.6|26489.6|26507.1|26487.1|26509.6|26489.6|26506.1|26486.1|2
1727198640000|2024-09-24 17:24:00|26504|26484|26504.6|26484.6|26504.6|26484.6|26503|26483|2
1727198650000|2024-09-24 17:24:10|26507.1|26487.1|26504.6|26484.6|26507.1|26487.1|26504.6|26484.6|2
1727198660000|2024-09-24 17:24:20|26506.1|26486.1|26509.6|26489.6|26509.6|26489.6|26506.1|26486.1|3
1727198670000|2024-09-24 17:24:30|||||||||1
1727198680000|2024-09-24 17:24:40|26511.1|26491.1|26512.1|26492.1|26512.1|26492.1|26511.1|26491.1|1
1727198690000|2024-09-24 17:24:50|||||||||3
1727198700000|2024-09-24 17:25:00|||||||||5
1727198710000|2024-09-24 17:25:10|26513.6|26493.6|26507.1|26487.1|26514.6|26494.6|26507.1|26487.1|7
1727198720000|2024-09-24 17:25:20|26504.6|26484.6|26499.6|26479.6|26504.6|26484.6|26499.6|26479.6|1
1727198730000|2024-09-24 17:25:30|26501.1|26481.1|26499.6|26479.6|26502.1|26482.1|26499.6|26479.6|0
1727198740000|2024-09-24 17:25:40|26501.1|26481.1|26503.6|26483.6|26503.6|26483.6|26501.1|26481.1|1
1727198750000|2024-09-24 17:25:50|26502.7|26482.7|26499.6|26479.6|26502.7|26482.7|26499.6|26479.6|1
1727198760000|2024-09-24 17:26:00|26498.6|26478.6|26498.6|26478.6|26498.6|26478.6|26498.6|26478.6|5
1727198770000|2024-09-24 17:26:10|26499.6|26479.6|26500.5|26480.5|26500.5|26480.5|26499.6|26479.6|15
1727198780000|2024-09-24 17:26:20|26499.6|26479.6|26499.6|26479.6|26499.6|26479.6|26499.6|26479.6|0
1727198790000|2024-09-24 17:26:30|26501.1|26481.1|26504.6|26484.6|26504.6|26484.6|26501.1|26481.1|0
1727198800000|2024-09-24 17:26:40|26502.1|26482.1|26499.6|26479.6|26502.1|26482.1|26499.6|26479.6|1
1727198810000|2024-09-24 17:26:50|26501.1|26481.1|26504.6|26484.6|26504.6|26484.6|26499.6|26479.6|2
1727198820000|2024-09-24 17:27:00|26502.1|26482.1|26502.1|26482.1|26502.1|26482.1|26502.1|26482.1|1
1727198830000|2024-09-24 17:27:10|26504.6|26484.6|26507.1|26487.1|26507.1|26487.1|26504.6|26484.6|3
1727198840000|2024-09-24 17:27:20|26504.6|26484.6|26503.6|26483.6|26504.6|26484.6|26502.1|26482.1|6
1727198850000|2024-09-24 17:27:30|26504.6|26484.6|26502.1|26482.1|26504.6|26484.6|26502.1|26482.1|1
1727198880000|2024-09-24 17:28:00|26500.5|26480.5|26522.7|26502.7|26522.7|26502.7|26499.6|26479.6|67
1727198890000|2024-09-24 17:28:10|26525.2|26505.2|26530.8|26510.8|26530.8|26510.8|26524.2|26504.2|45
1727198900000|2024-09-24 17:28:20|26531.7|26511.7|26545.2|26525.2|26545.2|26525.2|26531.7|26511.7|9
1727198910000|2024-09-24 17:28:30|26540.2|26520.2|26537.7|26517.7|26540.2|26520.2|26537.7|26517.7|5
1727198920000|2024-09-24 17:28:40|26539.2|26519.2|26539.6|26519.6|26541.1|26521.1|26538|26518|14
1727198930000|2024-09-24 17:28:50|26538.6|26518.6|26532.1|26512.1|26538.6|26518.6|26532.1|26512.1|7
1727198940000|2024-09-24 17:29:00|26533.6|26513.6|26532.7|26512.7|26534.2|26514.2|26531.1|26511.1|3
1727198950000|2024-09-24 17:29:10|26531.1|26511.1|26532.1|26512.1|26532.7|26512.7|26531.1|26511.1|3
1727198960000|2024-09-24 17:29:20|26535.2|26515.2|26536.1|26516.1|26536.1|26516.1|26535.2|26515.2|4
1727198970000|2024-09-24 17:29:30|26544.6|26524.6|26572.3|26532.3|26572.3|26538.3|26544.6|26524.6|23
1727198980000|2024-09-24 17:29:40|26564.8|26544.8|26553.6|26533.6|26569.2|26549.2|26553.6|26533.6|14
1727198990000|2024-09-24 17:29:50|26549.6|26529.6|26564.2|26544.2|26564.2|26544.2|26545.2|26525.2|15
1727199000000|2024-09-24 17:30:00|26565.2|26545.2|26565.2|26545.2|26565.2|26545.2|26565.2|26545.2|0
1727252100000|2024-09-25 08:15:00|26680.3|26660.3|26607.1|26587.1|26694.8|26663.2|26607.1|26587.1|99
1727252110000|2024-09-25 08:15:10|26604.2|26584.2|26615.3|26595.3|26629.8|26596.7|26604.2|26584.2|9
1727252120000|2024-09-25 08:15:20|26628.8|26588.8|26630.7|26610.7|26635.3|26615.3|26627.8|26588.8|3
1727252130000|2024-09-25 08:15:30|26628.8|26608.8|26605.3|26585.3|26628.8|26608.8|26594.8|26572.3|15
1727252140000|2024-09-25 08:15:40|26606.3|26586.3|26606.3|26586.3|26614.8|26586.3|26605.3|26574.8|4
1727252150000|2024-09-25 08:15:50|26622.3|26582.3|26642.3|26582.3|26642.3|26582.3|26622.3|26582.3|1
1727252160000|2024-09-25 08:16:00|26649.8|26589.8|26682.8|26622.8|26682.8|26625.9|26649.8|26589.8|17
1727252170000|2024-09-25 08:16:10|26684.8|26624.8|26713.8|26673.8|26723.8|26691.3|26684.8|26624.8|6
1727252180000|2024-09-25 08:16:20|26715.3|26675.3|26714.8|26654.8|26716.2|26675.3|26714.8|26654.8|36
1727252190000|2024-09-25 08:16:30|26717.8|26657.8|26716.9|26676.9|26717.8|26676.9|26713.9|26657.8|1
1727252200000|2024-09-25 08:16:40|26726.9|26666.9|26724.4|26664.4|26726.9|26666.9|26724.4|26664.4|1
1727252210000|2024-09-25 08:16:50|26725.9|26665.9|26726.3|26666.3|26727.8|26667.8|26725.9|26665.9|6
1727252220000|2024-09-25 08:17:00|26724.8|26664.8|26698.8|26658.8|26724.8|26669.2|26698.8|26658.8|1
1727252230000|2024-09-25 08:17:10|26685.3|26665.3|26689.9|26669.9|26689.9|26669.9|26685.3|26665.3|0
1727252240000|2024-09-25 08:17:20|26692.8|26672.8|26704.4|26684.4|26704.4|26684.4|26692.8|26672.8|12
1727252250000|2024-09-25 08:17:30|26705.3|26685.3|26729.9|26709.9|26729.9|26709.9|26705.3|26685.3|5
1727252260000|2024-09-25 08:17:40|26736.9|26716.9|26736.9|26716.9|26736.9|26716.9|26736.9|26716.9|2
1727252270000|2024-09-25 08:17:50|26738.4|26718.4|26749.8|26729.8|26749.8|26729.8|26738.4|26718.4|6
1727252280000|2024-09-25 08:18:00|26747.8|26727.8|26745.3|26725.3|26747.8|26727.8|26744.8|26724.8|3
1727252290000|2024-09-25 08:18:10|26742.8|26722.8|26732.8|26692.8|26742.8|26722.8|26732.8|26692.8|2
1727252300000|2024-09-25 08:18:20|26706.3|26686.3|26717.3|26697.3|26717.8|26697.3|26706.3|26673.8|28
1727252310000|2024-09-25 08:18:30|26718.8|26698.8|26742.3|26702.3|26742.3|26704.8|26718.8|26698.8|3
1727252320000|2024-09-25 08:18:40|26729.2|26709.2|26725.2|26705.2|26729.2|26709.2|26725.2|26705.2|1
1727252330000|2024-09-25 08:18:50|26735.2|26695.2|26735.7|26695.7|26735.7|26695.7|26735.2|26695.2|1
1727252340000|2024-09-25 08:19:00|26736.7|26696.7|26716.3|26696.3|26736.7|26696.7|26714.3|26679.8|8
1727252360000|2024-09-25 08:19:20|26717.3|26697.3|26717.3|26697.3|26717.3|26697.3|26717.3|26697.3|0
1727252370000|2024-09-25 08:19:30|26718.8|26698.8|26721.3|26701.3|26721.3|26701.3|26718.8|26698.8|1
1727252380000|2024-09-25 08:19:40|26724.8|26704.8|26716.3|26696.3|26732.8|26706.3|26716.3|26689.8|0
1727252390000|2024-09-25 08:19:50|26719.8|26679.8|26717.3|26677.3|26719.8|26679.8|26717.3|26677.3|0
1727252400000|2024-09-25 08:20:00|26718.8|26678.8|26709.8|26669.8|26718.8|26678.8|26709.8|26669.8|1
1727252410000|2024-09-25 08:20:10|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|0
1727252420000|2024-09-25 08:20:20|26709.8|26669.8|26697.3|26677.3|26709.8|26677.3|26697.3|26669.8|0
1727252440000|2024-09-25 08:20:40|26694.8|26674.8|26700.9|26660.9|26700.9|26674.8|26682.8|26649.8|29
1727252460000|2024-09-25 08:21:00|26702.8|26662.8|26708.8|26648.8|26708.8|26662.8|26702.8|26648.8|1
1727252470000|2024-09-25 08:21:10|26700.3|26660.3|26703.8|26663.8|26703.8|26663.8|26700.3|26660.3|0
1727252480000|2024-09-25 08:21:20|26702.3|26662.3|26702.3|26662.3|26702.3|26662.3|26702.3|26662.3|2
1727252490000|2024-09-25 08:21:30|26697.7|26657.7|26672.3|26652.3|26697.7|26661.7|26671.3|26642.7|1
1727252520000|2024-09-25 08:22:00|26669.2|26649.2|26657.3|26637.3|26669.2|26649.2|26657.3|26637.3|5
1727252530000|2024-09-25 08:22:10|26646.3|26626.3|26650.3|26630.3|26664.8|26636.3|26646.3|26624.8|17
1727252540000|2024-09-25 08:22:20|26649.8|26629.8|26648.8|26628.8|26649.8|26629.8|26648.8|26628.8|0
1727252550000|2024-09-25 08:22:30|26647.3|26627.3|26650.3|26630.3|26663.8|26632.3|26647.3|26623.8|1
1727252560000|2024-09-25 08:22:40|26653.8|26633.8|26653.8|26633.8|26653.8|26633.8|26653.8|26633.8|0
1727252580000|2024-09-25 08:23:00|26651.3|26631.3|26651.3|26631.3|26651.3|26631.3|26651.3|26631.3|0
1727252590000|2024-09-25 08:23:10|26653.8|26633.8|26656.3|26636.3|26656.3|26636.3|26653.8|26633.8|2
1727252600000|2024-09-25 08:23:20|26661.3|26641.3|26661.3|26641.3|26661.3|26641.3|26661.3|26641.3|0
1727252610000|2024-09-25 08:23:30|26660.3|26640.3|26660.3|26640.3|26660.3|26640.3|26660.3|26640.3|2
1727252620000|2024-09-25 08:23:40|26658.8|26638.8|26652.3|26632.3|26658.8|26638.8|26652.3|26632.3|0
1727252640000|2024-09-25 08:24:00|26656.3|26636.3|26656.3|26636.3|26656.3|26636.3|26656.3|26636.3|0
1727252650000|2024-09-25 08:24:10|26653.2|26633.2|26660.7|26620.7|26660.7|26633.2|26652.3|26620.7|0
1727252660000|2024-09-25 08:24:20|26651.3|26631.3|26656.3|26636.3|26663.8|26636.3|26651.3|26623.8|0
1727252670000|2024-09-25 08:24:30|26659.3|26639.3|26689.8|26649.8|26689.8|26661.3|26659.3|26639.3|3
1727252680000|2024-09-25 08:24:40|26687.8|26647.8|26686.8|26646.8|26687.8|26647.8|26686.8|26646.8|1
1727252690000|2024-09-25 08:24:50|26678.4|26658.4|26679.3|26659.3|26679.3|26659.3|26678.4|26658.4|0
1727252700000|2024-09-25 08:25:00|26687.8|26647.8|26667.3|26647.3|26687.8|26654.8|26666.3|26639.8|6
1727252710000|2024-09-25 08:25:10|26666.3|26646.3|26670.3|26650.3|26670.3|26650.3|26666.3|26646.3|0
1727252720000|2024-09-25 08:25:20|26668.2|26648.2|26666.3|26646.3|26668.2|26648.2|26666.3|26646.3|0
1727252740000|2024-09-25 08:25:40|26671.3|26651.3|26666.3|26646.3|26671.3|26651.3|26666.3|26646.3|2
1727252750000|2024-09-25 08:25:50|26663.8|26623.8|26663.8|26623.8|26663.8|26623.8|26663.8|26623.8|1
1727252770000|2024-09-25 08:26:10|26661.3|26621.3|26648.8|26628.8|26661.3|26628.8|26646.3|26621.3|3
1727252780000|2024-09-25 08:26:20|26656.4|26636.4|26661.3|26641.3|26661.3|26641.3|26656.4|26636.4|0
1727252790000|2024-09-25 08:26:30|26673.8|26633.8|26663.8|26643.8|26673.8|26646.3|26663.8|26633.8|0
1727252800000|2024-09-25 08:26:40|26666.3|26646.3|26664.8|26644.8|26666.3|26646.3|26663.8|26643.8|0
1727252810000|2024-09-25 08:26:50|26666.3|26646.3|26663.8|26643.8|26666.3|26646.3|26663.8|26643.8|1
1727252850000|2024-09-25 08:27:30|26662.3|26642.3|26662.3|26642.3|26662.3|26642.3|26662.3|26642.3|0
1727252860000|2024-09-25 08:27:40|26661.3|26641.3|26661.3|26641.3|26661.3|26641.3|26661.3|26641.3|0
1727252890000|2024-09-25 08:28:10|26662.3|26642.3|26676.8|26636.8|26676.8|26643.8|26662.3|26636.8|7
1727252900000|2024-09-25 08:28:20|26675.3|26635.3|26697.8|26657.8|26697.8|26666.3|26675.3|26635.3|9
1727252910000|2024-09-25 08:28:30|26699.7|26659.7|26703.4|26683.4|26709.3|26683.4|26699.7|26659.7|13
1727252930000|2024-09-25 08:28:50|||||||||1
1727252940000|2024-09-25 08:29:00|26707.8|26687.8|26731.8|26711.8|26731.8|26711.8|26707.8|26687.8|6
1727252950000|2024-09-25 08:29:10|26733.4|26713.4|26733.4|26713.4|26733.4|26713.4|26733.4|26713.4|0
1727252960000|2024-09-25 08:29:20|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|3
1727252970000|2024-09-25 08:29:30|26731.3|26711.3|26732.2|26712.2|26732.2|26712.2|26731.3|26711.3|1
1727252980000|2024-09-25 08:29:40|26736.7|26696.7|26718.2|26698.2|26736.7|26698.2|26718.2|26691.3|2
1727252990000|2024-09-25 08:29:50|26715.2|26695.2|26734.3|26694.3|26734.3|26697.2|26714.2|26688.8|8
1727253000000|2024-09-25 08:30:00|26735.3|26695.3|26730.3|26710.3|26747.8|26711.3|26730.3|26687.8|0
1727253010000|2024-09-25 08:30:10|26742.8|26702.8|26730.3|26710.3|26742.8|26715.3|26730.3|26702.8|2
1727253020000|2024-09-25 08:30:20|26728.8|26708.8|26728.8|26708.8|26728.8|26708.8|26728.8|26708.8|0
1727253030000|2024-09-25 08:30:30|26724.2|26704.2|26712.2|26692.2|26726.7|26704.2|26712.2|26686.7|0
1727253040000|2024-09-25 08:30:40|26711.3|26691.3|26711.3|26691.3|26711.3|26691.3|26711.3|26691.3|0
1727253050000|2024-09-25 08:30:50|26708.8|26688.8|26708.8|26688.8|26708.8|26688.8|26708.8|26688.8|0
1727253070000|2024-09-25 08:31:10|26706.3|26686.3|26686.3|26666.3|26706.3|26686.3|26686.3|26666.3|3
1727253090000|2024-09-25 08:31:30|26687.8|26667.8|26699.3|26679.3|26699.3|26679.3|26687.8|26667.8|0
1727253100000|2024-09-25 08:31:40|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|0
1727253120000|2024-09-25 08:32:00|26713.8|26673.8|26714.7|26674.7|26714.7|26674.7|26713.8|26673.8|0
1727253130000|2024-09-25 08:32:10|26719.7|26679.7|26719.7|26679.7|26719.7|26679.7|26719.7|26679.7|1
1727253140000|2024-09-25 08:32:20|26722.2|26682.2|26734.7|26674.7|26734.7|26682.2|26722.2|26674.7|0
1727253150000|2024-09-25 08:32:30|26723.8|26683.8|26723.8|26683.8|26723.8|26683.8|26723.8|26683.8|2
1727253160000|2024-09-25 08:32:40|26720.7|26680.7|26718.8|26678.8|26720.7|26680.7|26718.8|26678.8|2
1727253170000|2024-09-25 08:32:50|26721.8|26681.8|26721.8|26681.8|26721.8|26681.8|26721.8|26681.8|0
1727253180000|2024-09-25 08:33:00|26722.8|26682.8|26725.9|26685.9|26725.9|26685.9|26722.8|26682.8|2
1727253190000|2024-09-25 08:33:10|26727.8|26687.8|26716.3|26676.3|26727.8|26691.3|26711.3|26676.3|2
1727253210000|2024-09-25 08:33:30|26711.7|26671.7|26714.7|26674.7|26714.7|26683.2|26702.2|26670.7|4
1727253230000|2024-09-25 08:33:50|26702.2|26682.2|26702.2|26682.2|26702.2|26682.2|26702.2|26682.2|0
1727253260000|2024-09-25 08:34:20|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|0
1727253290000|2024-09-25 08:34:50|26709.7|26669.7|26708.8|26668.8|26709.7|26677.2|26695.7|26668.8|1
1727253300000|2024-09-25 08:35:00|26700.3|26680.3|26701.3|26681.3|26708.8|26681.3|26700.3|26668.8|0
1727253310000|2024-09-25 08:35:10|26700.3|26680.3|26700.3|26680.3|26700.3|26680.3|26700.3|26680.3|0
1727253330000|2024-09-25 08:35:30|26698.8|26678.8|26696.3|26676.3|26698.8|26678.8|26696.3|26676.3|1
1727253340000|2024-09-25 08:35:40|26694.7|26674.7|26694.7|26674.7|26694.7|26674.7|26694.7|26674.7|1
1727253350000|2024-09-25 08:35:50|26692.2|26672.2|26692.2|26672.2|26692.2|26672.2|26692.2|26672.2|0
1727253360000|2024-09-25 08:36:00|26687.7|26667.7|26688.8|26648.8|26688.8|26667.7|26687.7|26648.8|0
1727253370000|2024-09-25 08:36:10|26686.3|26646.3|26686.3|26646.3|26686.3|26646.3|26686.3|26646.3|0
1727253390000|2024-09-25 08:36:30|26687.8|26647.8|26688.8|26648.8|26688.8|26648.8|26687.8|26647.8|60
1727253400000|2024-09-25 08:36:40|26680.3|26660.3|26680.3|26660.3|26680.3|26660.3|26680.3|26660.3|0
1727253420000|2024-09-25 08:37:00|26681.3|26661.3|26683.8|26663.8|26683.8|26663.8|26681.3|26661.3|1
1727253430000|2024-09-25 08:37:10|26682.2|26662.2|26681.3|26661.3|26682.2|26662.2|26681.3|26661.3|2
1727253440000|2024-09-25 08:37:20|26673.8|26653.8|26676.3|26636.3|26678.8|26653.8|26673.8|26636.3|1
1727253460000|2024-09-25 08:37:40|26661.7|26641.7|26658.8|26638.8|26661.7|26641.7|26658.8|26638.8|0
1727253470000|2024-09-25 08:37:50|||||||||1
1727253480000|2024-09-25 08:38:00|26657.2|26637.2|26653.8|26633.8|26657.2|26637.2|26653.8|26633.8|0
1727253500000|2024-09-25 08:38:20|26652.2|26632.2|26651.3|26631.3|26652.2|26632.2|26651.3|26631.3|0
1727253510000|2024-09-25 08:38:30|26649.7|26629.7|26648.8|26628.8|26649.7|26629.7|26648.8|26628.8|3
1727253520000|2024-09-25 08:38:40|26647.2|26627.2|26647.2|26627.2|26647.2|26627.2|26647.2|26627.2|0
1727253530000|2024-09-25 08:38:50|26645.7|26625.7|26644.7|26624.7|26645.7|26625.7|26644.7|26624.7|2
1727253540000|2024-09-25 08:39:00|26646.3|26626.3|26646.3|26626.3|26646.3|26626.3|26646.3|26626.3|1
1727253550000|2024-09-25 08:39:10|26648.8|26628.8|26646.3|26626.3|26648.8|26628.8|26646.3|26626.3|2
1727253600000|2024-09-25 08:40:00|26651.3|26631.3|26651.3|26631.3|26651.3|26631.3|26651.3|26631.3|1
1727253620000|2024-09-25 08:40:20|26653.8|26633.8|26653.8|26633.8|26653.8|26633.8|26653.8|26633.8|0
1727253660000|2024-09-25 08:41:00|26651.3|26631.3|26653.8|26633.8|26653.8|26633.8|26649.7|26629.7|0
1727253680000|2024-09-25 08:41:20|26648.8|26628.8|26648.8|26628.8|26648.8|26628.8|26648.8|26628.8|1
1727253720000|2024-09-25 08:42:00|26650.3|26630.3|26652.2|26632.2|26652.2|26632.2|26650.3|26630.3|0
1727253730000|2024-09-25 08:42:10|26653.8|26633.8|26653.8|26633.8|26653.8|26633.8|26653.8|26633.8|0
1727253800000|2024-09-25 08:43:20|26655.3|26635.3|26656.3|26636.3|26656.3|26636.3|26655.3|26635.3|0
1727253820000|2024-09-25 08:43:40|26654.7|26634.7|26653.8|26633.8|26654.7|26634.7|26653.8|26633.8|0
1727253860000|2024-09-25 08:44:20|26651.3|26631.3|26653.8|26633.8|26653.8|26633.8|26650.3|26630.3|0
1727253870000|2024-09-25 08:44:30|26652.8|26632.8|26648.8|26628.8|26652.8|26632.8|26648.8|26628.8|0
1727253880000|2024-09-25 08:44:40|26646.3|26626.3|26646.3|26626.3|26646.3|26626.3|26646.3|26626.3|10
1727253890000|2024-09-25 08:44:50|||||||||1
1727253900000|2024-09-25 08:45:00|26643.8|26623.8|26603.2|26583.2|26643.8|26623.8|26603.2|26583.2|11
1727253910000|2024-09-25 08:45:10|26602.2|26582.2|26618.8|26578.8|26618.8|26583.8|26602.2|26578.8|5
1727253920000|2024-09-25 08:45:20|26610.3|26590.3|26602.2|26582.2|26618.8|26590.3|26602.2|26577.8|0
1727253930000|2024-09-25 08:45:30|26600.7|26580.7|26599.7|26579.7|26600.7|26580.7|26599.7|26579.7|0
1727253940000|2024-09-25 08:45:40|26598.2|26578.2|26601.3|26581.3|26601.3|26581.3|26596.3|26576.3|5
1727253950000|2024-09-25 08:45:50|26599.7|26579.7|26601.3|26581.3|26601.3|26581.3|26599.7|26579.7|0
1727253960000|2024-09-25 08:46:00|26620.3|26600.3|26620.3|26600.3|26620.3|26600.3|26620.3|26600.3|1
1727253970000|2024-09-25 08:46:10|26621.8|26601.8|26625.8|26605.8|26625.8|26605.8|26621.8|26601.8|0
1727253980000|2024-09-25 08:46:20|26624.3|26604.3|26625.3|26605.3|26625.3|26605.3|26624.3|26604.3|0
1727254000000|2024-09-25 08:46:40|26626.2|26606.2|26626.2|26606.2|26626.2|26606.2|26626.2|26606.2|0
1727254020000|2024-09-25 08:47:00|26621.2|26601.2|26611.2|26591.2|26621.2|26601.2|26611.2|26591.2|2
1727254030000|2024-09-25 08:47:10|26612.2|26592.2|26612.2|26592.2|26612.2|26592.2|26612.2|26592.2|0
1727254040000|2024-09-25 08:47:20|26608.2|26588.2|26616.7|26576.7|26616.7|26588.2|26608.2|26576.7|4
1727254050000|2024-09-25 08:47:30|26614.7|26574.7|26599.7|26579.7|26614.7|26579.7|26599.7|26574.7|3
1727254070000|2024-09-25 08:47:50|26606.2|26586.2|26614.7|26574.7|26614.7|26586.2|26606.2|26574.7|6
1727254080000|2024-09-25 08:48:00|26603.2|26583.2|26599.7|26579.7|26603.2|26583.2|26599.7|26579.7|0
1727254090000|2024-09-25 08:48:10|26597.2|26577.2|26596.2|26576.2|26597.2|26577.2|26596.2|26576.2|0
1727254100000|2024-09-25 08:48:20|||||||||1
1727254110000|2024-09-25 08:48:30|||||||||1
1727254120000|2024-09-25 08:48:40|||||||||1
1727254140000|2024-09-25 08:49:00|||||||||2
1727254150000|2024-09-25 08:49:10|26594.7|26574.7|26594.7|26574.7|26594.7|26574.7|26594.7|26574.7|11
1727254160000|2024-09-25 08:49:20|26593.7|26573.7|26567.8|26547.8|26593.7|26573.7|26561.8|26541.8|3
1727254170000|2024-09-25 08:49:30|26564.7|26544.7|26564.7|26544.7|26564.7|26544.7|26564.7|26544.7|0
1727254190000|2024-09-25 08:49:50|26563.2|26543.2|26555.1|26535.1|26563.2|26543.2|26555.1|26535.1|8
1727254200000|2024-09-25 08:50:00|26551.2|26531.2|26547.2|26507.2|26551.2|26531.2|26543.7|26507.2|11
1727254210000|2024-09-25 08:50:10|26545.7|26505.7|26544.7|26504.7|26545.7|26505.7|26544.7|26504.7|1
1727254230000|2024-09-25 08:50:30|26547.2|26507.2|26547.2|26507.2|26547.2|26507.2|26547.2|26507.2|0
1727254240000|2024-09-25 08:50:40|26545.7|26505.7|26530.1|26510.1|26545.7|26510.1|26530.1|26505.7|2
1727254250000|2024-09-25 08:50:50|26527.1|26507.1|26527.1|26507.1|26527.1|26507.1|26527.1|26507.1|2
1727254270000|2024-09-25 08:51:10|26521.7|26501.7|26535.3|26515.3|26535.3|26515.3|26521.7|26501.7|27
1727254280000|2024-09-25 08:51:20|26538.7|26518.7|26542.2|26522.2|26542.2|26522.2|26538.7|26518.7|0
1727254290000|2024-09-25 08:51:30|||||||||19
1727254300000|2024-09-25 08:51:40|26549.2|26509.2|26547.2|26507.2|26549.2|26509.2|26547.2|26507.2|0
1727254310000|2024-09-25 08:51:50|26548.7|26508.7|26533.7|26513.7|26548.7|26513.7|26533.7|26506.8|1
1727254330000|2024-09-25 08:52:10|26535.3|26515.3|26538.7|26518.7|26548.7|26518.7|26535.3|26508.7|0
1727254350000|2024-09-25 08:52:30|||||||||21
1727254360000|2024-09-25 08:52:40|26537.2|26517.2|26536.2|26516.2|26537.2|26517.2|26536.2|26516.2|0
1727254370000|2024-09-25 08:52:50|26531.2|26511.2|26531.2|26511.2|26531.2|26511.2|26531.2|26511.2|0
1727254390000|2024-09-25 08:53:10|26528.7|26508.7|26528.7|26508.7|26528.7|26508.7|26528.7|26508.7|1
1727254410000|2024-09-25 08:53:30|26527.2|26507.2|26525.3|26505.3|26528.7|26508.7|26525.3|26505.3|0
1727254420000|2024-09-25 08:53:40|26526.8|26506.8|26527.2|26507.2|26528.7|26508.7|26526.8|26506.8|0
1727254430000|2024-09-25 08:53:50|26526.2|26506.2|26512.2|26492.2|26526.2|26506.2|26512.2|26492.2|7
1727254450000|2024-09-25 08:54:10|26503.7|26483.7|26503.7|26483.7|26503.7|26483.7|26503.7|26483.7|1
1727254470000|2024-09-25 08:54:30|26502.2|26482.2|26498.7|26478.7|26502.2|26482.2|26498.7|26478.7|1
1727254490000|2024-09-25 08:54:50|26497.2|26477.2|26500.3|26480.3|26500.3|26480.3|26496.2|26476.2|1
1727254500000|2024-09-25 08:55:00|26501.2|26481.2|26518.7|26478.7|26519.3|26495.3|26501.2|26478.7|2
1727254510000|2024-09-25 08:55:10|26517.8|26477.8|26517.8|26477.8|26517.8|26477.8|26517.8|26477.8|1
1727254540000|2024-09-25 08:55:40|26512.3|26492.3|26516.2|26496.2|26516.2|26496.2|26512.3|26492.3|1
1727254550000|2024-09-25 08:55:50|26534.7|26494.7|26548.7|26508.7|26548.7|26510.3|26530.3|26494.7|3
1727254560000|2024-09-25 08:56:00|26547.8|26507.8|26547.8|26507.8|26547.8|26507.8|26547.8|26507.8|0
1727254570000|2024-09-25 08:56:10|26539.3|26519.3|26539.3|26519.3|26539.3|26519.3|26539.3|26519.3|0
1727254580000|2024-09-25 08:56:20|26541.2|26521.2|26553.7|26513.7|26553.7|26521.2|26541.2|26513.7|0
1727254600000|2024-09-25 08:56:40|26556.8|26516.8|26558.7|26518.7|26558.7|26518.7|26556.8|26516.8|0
1727254620000|2024-09-25 08:57:00|26550.3|26530.3|26551.2|26531.2|26551.2|26531.2|26550.3|26530.3|0
1727254650000|2024-09-25 08:57:30|26558.7|26518.7|26558.7|26518.7|26558.7|26518.7|26558.7|26518.7|0
1727254660000|2024-09-25 08:57:40|26550.3|26530.3|26580.3|26520.3|26580.3|26531.2|26550.3|26517.8|54
1727254670000|2024-09-25 08:57:50|26574.8|26534.8|26577.8|26537.8|26577.8|26550.3|26569.3|26534.8|12
1727254680000|2024-09-25 08:58:00|26570.3|26550.3|26565.3|26545.3|26578.7|26550.3|26565.3|26537.8|1
1727254700000|2024-09-25 08:58:20|26572.8|26532.8|26564.3|26544.3|26572.8|26544.3|26561.8|26532.8|31
1727254710000|2024-09-25 08:58:30|26572.8|26532.8|26561.2|26541.2|26572.8|26541.2|26561.2|26532.8|0
1727254720000|2024-09-25 08:58:40|26560.3|26540.3|26559.3|26539.3|26560.3|26540.3|26559.3|26539.3|1
1727254730000|2024-09-25 08:58:50|||||||||1
1727254740000|2024-09-25 08:59:00|26570.8|26530.8|26574.3|26534.3|26574.3|26534.3|26570.8|26530.8|1
1727254750000|2024-09-25 08:59:10|26569.3|26549.3|26582.8|26542.8|26582.8|26549.3|26569.3|26539.3|0
1727254770000|2024-09-25 08:59:30|26588.3|26548.3|26593.3|26553.3|26593.3|26553.3|26588.3|26548.3|8
1727254780000|2024-09-25 08:59:40|26595.8|26555.8|26595.8|26555.8|26595.8|26555.8|26595.8|26555.8|1
1727254800000|2024-09-25 09:00:00|26587.3|26567.3|26591.8|26571.8|26591.8|26571.8|26587.3|26567.3|1
1727254820000|2024-09-25 09:00:20|26596.8|26576.8|26596.8|26576.8|26596.8|26576.8|26596.8|26576.8|1
1727254860000|2024-09-25 09:01:00|26598.3|26578.3|26598.3|26578.3|26598.3|26578.3|26598.3|26578.3|6
1727254870000|2024-09-25 09:01:10|26606.8|26566.8|26585.3|26565.3|26606.8|26569.3|26585.3|26560.8|0
1727254880000|2024-09-25 09:01:20|26591.8|26551.8|26581.8|26561.8|26591.8|26563.3|26581.8|26551.8|0
1727254890000|2024-09-25 09:01:30|26583.3|26563.3|26590.8|26550.8|26590.8|26563.3|26583.3|26550.8|0
1727254910000|2024-09-25 09:01:50|26589.3|26549.3|26590.8|26550.8|26590.8|26550.8|26589.3|26549.3|0
1727254920000|2024-09-25 09:02:00|26585.8|26545.8|26585.8|26545.8|26585.8|26545.8|26585.8|26545.8|0
1727254930000|2024-09-25 09:02:10|26586.8|26546.8|26579.3|26559.3|26586.8|26559.3|26579.3|26546.8|0
1727254950000|2024-09-25 09:02:30|26586.8|26546.8|26579.3|26559.3|26586.8|26559.3|26579.3|26546.8|0
1727254960000|2024-09-25 09:02:40|26587.8|26547.8|26587.8|26547.8|26587.8|26547.8|26587.8|26547.8|1
1727254970000|2024-09-25 09:02:50|26579.3|26559.3|26579.3|26559.3|26579.3|26559.3|26579.3|26559.3|0
1727254990000|2024-09-25 09:03:10|26576.2|26556.2|26585.8|26545.8|26585.8|26556.2|26576.2|26545.8|1
1727255000000|2024-09-25 09:03:20|26587.8|26547.8|26603.9|26543.9|26603.9|26547.8|26587.8|26543.9|2
1727255020000|2024-09-25 09:03:40|26606.8|26546.8|26603.3|26563.3|26608.7|26563.3|26603.3|26546.8|2
1727255030000|2024-09-25 09:03:50|26605.8|26565.8|26605.8|26565.8|26605.8|26565.8|26605.8|26565.8|0
1727255040000|2024-09-25 09:04:00|26607.8|26567.8|26599.3|26579.3|26607.8|26579.3|26599.3|26567.8|1
1727255050000|2024-09-25 09:04:10|26600.8|26580.8|26602.8|26582.8|26604.3|26584.3|26600.8|26580.8|1
1727255060000|2024-09-25 09:04:20|26604.3|26584.3|26605.2|26585.2|26622.7|26591.4|26604.3|26578.7|5
1727255070000|2024-09-25 09:04:30|26604.3|26584.3|26595.8|26555.8|26612.7|26584.3|26595.8|26555.8|0
1727255100000|2024-09-25 09:05:00|26591.8|26551.8|26590.8|26550.8|26591.8|26551.8|26590.8|26550.8|0
1727255110000|2024-09-25 09:05:10|26586.8|26546.8|26586.8|26546.8|26586.8|26546.8|26586.8|26546.8|0
1727255120000|2024-09-25 09:05:20|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|0
1727255130000|2024-09-25 09:05:30|26575.8|26555.8|26571.8|26551.8|26575.8|26555.8|26571.8|26551.8|1
1727255140000|2024-09-25 09:05:40|26570.8|26550.8|26570.8|26550.8|26570.8|26550.8|26570.8|26550.8|0
1727255150000|2024-09-25 09:05:50|26577.7|26537.7|26577.7|26537.7|26577.7|26537.7|26577.7|26537.7|0
1727255160000|2024-09-25 09:06:00|26575.8|26535.8|26573.3|26533.3|26575.8|26535.8|26573.3|26533.3|0
1727255180000|2024-09-25 09:06:20|26575.8|26535.8|26575.8|26535.8|26575.8|26535.8|26575.8|26535.8|0
1727255200000|2024-09-25 09:06:40|26563.3|26543.3|26563.3|26543.3|26563.3|26543.3|26563.3|26543.3|5
1727255210000|2024-09-25 09:06:50|26571.8|26531.8|26565.8|26525.8|26571.8|26531.8|26565.8|26525.8|0
1727255220000|2024-09-25 09:07:00|26552.7|26532.7|26547.7|26527.7|26552.7|26532.7|26547.7|26527.7|2
1727255230000|2024-09-25 09:07:10|26546.8|26526.8|26545.2|26525.2|26546.8|26526.8|26545.2|26525.2|1
1727255240000|2024-09-25 09:07:20|26542.7|26522.7|26526.8|26506.8|26542.7|26522.7|26526.8|26506.8|9
1727255250000|2024-09-25 09:07:30|26530.2|26510.2|26539.3|26519.3|26541.8|26519.3|26530.2|26501.8|6
1727255260000|2024-09-25 09:07:40|26542.2|26522.2|26575.2|26535.2|26575.2|26535.2|26542.2|26522.2|2
1727255270000|2024-09-25 09:07:50|26583.7|26523.7|26583.7|26523.7|26583.7|26523.7|26583.7|26523.7|0
1727255280000|2024-09-25 09:08:00|26559.1|26539.1|26561.8|26521.8|26561.8|26539.1|26559.1|26521.8|0
1727255300000|2024-09-25 09:08:20|26560.2|26520.2|26559.3|26519.3|26560.2|26520.2|26559.3|26519.3|0
1727255310000|2024-09-25 09:08:30|26546.2|26526.2|26544.3|26524.3|26546.2|26526.2|26544.3|26524.3|0
1727255320000|2024-09-25 09:08:40|26543.3|26523.3|26543.3|26523.3|26543.3|26523.3|26543.3|26523.3|0
1727255340000|2024-09-25 09:09:00|26544.3|26524.3|26544.3|26524.3|26544.3|26524.3|26544.3|26524.3|0
1727255370000|2024-09-25 09:09:30|||||||||1
1727255380000|2024-09-25 09:09:40|||||||||5
1727255390000|2024-09-25 09:09:50|26550.4|26530.4|26554.3|26534.3|26554.3|26534.3|26550.4|26530.4|0
1727255400000|2024-09-25 09:10:00|26555.8|26535.8|26556.8|26536.8|26556.8|26536.8|26555.8|26535.8|0
1727255430000|2024-09-25 09:10:30|26558.3|26538.3|26559.3|26539.3|26559.3|26539.3|26558.3|26538.3|0
1727255450000|2024-09-25 09:10:50|26568.4|26548.4|26574.3|26554.3|26574.3|26554.3|26568.4|26548.4|1
1727255460000|2024-09-25 09:11:00|26579.3|26559.3|26579.3|26559.3|26579.3|26559.3|26579.3|26559.3|0
1727255470000|2024-09-25 09:11:10|26578.3|26558.3|26586.8|26546.8|26586.8|26558.3|26578.3|26546.8|2
1727255490000|2024-09-25 09:11:30|26584.8|26544.8|26567.3|26547.3|26584.8|26554.8|26567.3|26544.8|0
1727255500000|2024-09-25 09:11:40|26564.3|26544.3|26564.3|26544.3|26564.3|26544.3|26564.3|26544.3|1
1727255510000|2024-09-25 09:11:50|26572.7|26532.7|26572.7|26532.7|26572.7|26532.7|26572.7|26532.7|0
1727255520000|2024-09-25 09:12:00|26571.8|26531.8|26565.2|26525.2|26571.8|26531.8|26565.2|26525.2|0
1727255530000|2024-09-25 09:12:10|26566.8|26526.8|26566.8|26526.8|26566.8|26526.8|26566.8|26526.8|0
1727255570000|2024-09-25 09:12:50|26558.3|26538.3|26558.3|26538.3|26558.3|26538.3|26558.3|26538.3|2
1727255580000|2024-09-25 09:13:00|26559.3|26539.3|26559.3|26539.3|26559.3|26539.3|26559.3|26539.3|0
1727255600000|2024-09-25 09:13:20|26571.8|26531.8|26580.8|26540.8|26580.8|26540.8|26571.8|26531.8|0
1727255670000|2024-09-25 09:14:30|26576.8|26556.8|26586.8|26566.8|26586.8|26566.8|26576.8|26556.8|2
1727255690000|2024-09-25 09:14:50|26585.2|26565.2|26598.8|26558.8|26598.8|26565.2|26584.3|26557.3|0
1727255700000|2024-09-25 09:15:00|26599.8|26559.8|26584.3|26564.3|26600.8|26566.8|26584.3|26555.8|0
1727255720000|2024-09-25 09:15:20|26582.7|26562.7|26559.3|26539.3|26582.7|26562.7|26559.3|26539.3|2
1727255730000|2024-09-25 09:15:30|26561.8|26541.8|26579.8|26539.8|26579.8|26541.8|26561.8|26536.8|2
1727255740000|2024-09-25 09:15:40|26580.8|26540.8|26580.8|26540.8|26580.8|26540.8|26580.8|26540.8|0
1727255750000|2024-09-25 09:15:50|26564.3|26544.3|26562.7|26542.7|26564.3|26544.3|26562.7|26542.7|0
1727255760000|2024-09-25 09:16:00|26561.2|26541.2|26557.7|26537.7|26561.2|26541.2|26556.2|26536.2|0
1727255770000|2024-09-25 09:16:10|26556.2|26536.2|26556.2|26536.2|26556.2|26536.2|26556.2|26536.2|0
1727255790000|2024-09-25 09:16:30|26554.3|26534.3|26554.3|26534.3|26554.3|26534.3|26554.3|26534.3|1
1727255810000|2024-09-25 09:16:50|26549.3|26529.3|26549.3|26529.3|26549.3|26529.3|26549.3|26529.3|1
1727255850000|2024-09-25 09:17:30|26535.6|26515.6|26544.1|26484.1|26544.1|26515.6|26535.6|26484.1|19
1727255860000|2024-09-25 09:17:40|26505.2|26485.2|26487.7|26447.7|26513.7|26485.2|26487.7|26447.7|3
1727255870000|2024-09-25 09:17:50|26473.7|26453.7|26470.8|26450.8|26473.7|26453.7|26470.8|26450.8|0
1727255910000|2024-09-25 09:18:30|26469.3|26449.3|26477.7|26437.7|26477.7|26450.2|26469.3|26437.7|1
1727255930000|2024-09-25 09:18:50|26478.7|26438.7|26493.7|26453.7|26493.7|26462.2|26478.7|26438.7|7
1727255940000|2024-09-25 09:19:00|26485.2|26465.2|26476.8|26436.8|26494.3|26465.2|26469.3|26436.8|1
1727255950000|2024-09-25 09:19:10|26459.3|26439.3|26467.7|26427.7|26467.7|26439.3|26459.3|26427.7|1
1727255970000|2024-09-25 09:19:30|26465.2|26425.2|26467.7|26427.7|26467.7|26427.7|26465.2|26425.2|0
1727255980000|2024-09-25 09:19:40|26466.2|26426.2|26466.8|26426.8|26466.8|26426.8|26465.2|26425.2|1
1727256000000|2024-09-25 09:20:00|26454.3|26434.3|26462.7|26422.7|26464.3|26434.3|26454.3|26422.7|0
1727256010000|2024-09-25 09:20:10|26461.2|26421.2|26462.7|26422.7|26462.7|26422.7|26461.2|26421.2|0
1727256020000|2024-09-25 09:20:20|26465.2|26425.2|26466.8|26426.8|26466.8|26426.8|26465.2|26425.2|2
1727256030000|2024-09-25 09:20:30|26469.8|26429.8|26471.8|26431.8|26471.8|26431.8|26469.8|26429.8|0
1727256040000|2024-09-25 09:20:40|26460.2|26440.2|26456.2|26436.2|26467.7|26440.2|26456.2|26427.7|0
1727256050000|2024-09-25 09:20:50|26467.7|26427.7|26467.7|26427.7|26467.7|26427.7|26467.7|26427.7|0
1727256060000|2024-09-25 09:21:00|26455.2|26435.2|26455.2|26435.2|26455.2|26435.2|26455.2|26435.2|0
1727256070000|2024-09-25 09:21:10|26467.7|26427.7|26474.3|26454.3|26474.3|26454.3|26467.7|26427.7|3
1727256080000|2024-09-25 09:21:20|26487.7|26447.7|26479.3|26459.3|26487.7|26459.3|26479.3|26447.7|1
1727256090000|2024-09-25 09:21:30|26481.8|26461.8|26481.8|26461.8|26481.8|26461.8|26481.8|26461.8|1
1727256100000|2024-09-25 09:21:40|26481.7|26461.7|26481.7|26461.7|26481.7|26461.7|26481.7|26461.7|0
1727256110000|2024-09-25 09:21:50|26484.7|26464.7|26526.7|26486.7|26526.7|26491.7|26484.7|26464.7|17
1727256120000|2024-09-25 09:22:00|26529.8|26489.8|26531.7|26491.7|26531.7|26491.7|26529.8|26489.8|1
1727256130000|2024-09-25 09:22:10|26524.2|26504.2|26536.7|26496.7|26536.7|26504.2|26524.2|26496.7|5
1727256140000|2024-09-25 09:22:20|||||||||1
1727256150000|2024-09-25 09:22:30|26531.7|26511.7|26529.2|26509.2|26531.7|26511.7|26529.2|26509.2|5
1727256160000|2024-09-25 09:22:40|26530.8|26510.8|26531.7|26511.7|26531.7|26511.7|26530.8|26510.8|0
1727256210000|2024-09-25 09:23:30|26530.8|26510.8|26530.8|26510.8|26530.8|26510.8|26530.8|26510.8|0
1727256220000|2024-09-25 09:23:40|26531.7|26511.7|26550.8|26510.8|26550.8|26523.8|26531.7|26510.8|11
1727256240000|2024-09-25 09:24:00|26548.3|26508.3|26550.8|26510.8|26550.8|26510.8|26548.3|26508.3|1
1727256250000|2024-09-25 09:24:10|26548.3|26508.3|26549.2|26509.2|26551.7|26519.2|26527.9|26494.8|9
1727256260000|2024-09-25 09:24:20|26551.7|26511.7|26551.7|26511.7|26551.7|26511.7|26551.7|26511.7|0
1727256280000|2024-09-25 09:24:40|26543.3|26523.3|26544.2|26524.2|26544.2|26524.2|26543.3|26523.3|0
1727256290000|2024-09-25 09:24:50|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|0
1727256300000|2024-09-25 09:25:00|26536.2|26516.2|26534.2|26514.2|26536.2|26516.2|26534.2|26514.2|0
1727256310000|2024-09-25 09:25:10|26535.8|26515.8|26541.7|26501.7|26542.7|26515.8|26535.8|26501.7|1
1727256320000|2024-09-25 09:25:20|26530.2|26510.2|26529.2|26509.2|26530.2|26510.2|26529.2|26509.2|0
1727256330000|2024-09-25 09:25:30|26530.8|26510.8|26537.7|26497.7|26537.7|26510.8|26530.8|26497.7|1
1727256340000|2024-09-25 09:25:40|26536.7|26496.7|26536.7|26496.7|26536.7|26496.7|26536.7|26496.7|0
1727256350000|2024-09-25 09:25:50|26541.7|26501.7|26541.7|26501.7|26543.3|26503.3|26541.7|26501.7|1
1727256360000|2024-09-25 09:26:00|26533.3|26513.3|26533.3|26513.3|26533.3|26513.3|26533.3|26513.3|0
1727256370000|2024-09-25 09:26:10|26534.2|26514.2|26545.8|26505.8|26545.8|26514.2|26534.2|26505.8|0
1727256390000|2024-09-25 09:26:30|26546.7|26506.7|26546.7|26506.7|26546.7|26506.7|26546.7|26506.7|0
1727256400000|2024-09-25 09:26:40|26543.7|26503.7|26541.7|26501.7|26543.7|26503.7|26541.7|26501.7|0
1727256430000|2024-09-25 09:27:10|26533.3|26513.3|26537.7|26517.7|26537.7|26517.7|26533.3|26513.3|0
1727256440000|2024-09-25 09:27:20|26551.7|26511.7|26553.3|26513.3|26564.8|26513.3|26551.7|26504.8|1
1727256450000|2024-09-25 09:27:30|26555.8|26515.8|26555.8|26515.8|26555.8|26515.8|26555.8|26515.8|0
1727256460000|2024-09-25 09:27:40|26558.8|26518.8|26560.8|26520.8|26560.8|26520.8|26558.8|26518.8|0
1727256470000|2024-09-25 09:27:50|26553.3|26533.3|26558.3|26538.3|26558.3|26538.3|26553.3|26533.3|1
1727256500000|2024-09-25 09:28:20|26572.8|26532.8|26572.8|26532.8|26572.8|26532.8|26572.8|26532.8|1
1727256510000|2024-09-25 09:28:30|26575.8|26535.8|26578.3|26538.3|26580.8|26548.3|26567.3|26535.8|0
1727256520000|2024-09-25 09:28:40|26579.8|26539.8|26581.7|26541.7|26581.7|26541.7|26579.8|26539.8|1
1727256540000|2024-09-25 09:29:00|26582.7|26542.7|26579.2|26559.2|26582.7|26559.2|26577.3|26542.7|3
1727256550000|2024-09-25 09:29:10|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|1
1727256560000|2024-09-25 09:29:20|26575.2|26555.2|26574.2|26554.2|26575.2|26555.2|26574.2|26554.2|0
1727256570000|2024-09-25 09:29:30|26585.8|26545.8|26575.8|26555.8|26585.8|26555.8|26574.2|26545.8|0
1727256580000|2024-09-25 09:29:40|26574.2|26554.2|26573.3|26553.3|26574.2|26554.2|26573.3|26553.3|2
1727256590000|2024-09-25 09:29:50|26594.2|26574.2|26589.2|26569.2|26598.7|26575.2|26589.2|26558.7|5
1727256610000|2024-09-25 09:30:10|26590.8|26570.8|26589.2|26569.2|26590.8|26570.8|26589.2|26569.2|2
1727256620000|2024-09-25 09:30:20|||||||||1
1727256630000|2024-09-25 09:30:30|26588.3|26568.3|26583.3|26563.3|26588.3|26568.3|26583.3|26563.3|1
1727256640000|2024-09-25 09:30:40|26586.7|26566.7|26586.7|26566.7|26586.7|26566.7|26586.7|26566.7|1
1727256650000|2024-09-25 09:30:50|26589.2|26569.2|26589.2|26569.2|26589.2|26569.2|26589.2|26569.2|0
1727256660000|2024-09-25 09:31:00|26586.7|26566.7|26581.7|26561.7|26591.7|26566.7|26581.7|26551.7|1
1727256670000|2024-09-25 09:31:10|26591.7|26551.7|26579.2|26559.2|26591.7|26563.3|26579.2|26551.7|0
1727256680000|2024-09-25 09:31:20|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|26578.3|26558.3|0
1727256690000|2024-09-25 09:31:30|26575.8|26555.8|26573.3|26553.3|26575.8|26555.8|26573.3|26553.3|1
1727256700000|2024-09-25 09:31:40|26580.8|26540.8|26580.8|26540.8|26580.8|26540.8|26580.8|26540.8|0
1727256710000|2024-09-25 09:31:50|26569.2|26549.2|26571.7|26551.7|26571.7|26551.7|26569.2|26549.2|5
1727256720000|2024-09-25 09:32:00|26578.5|26558.5|26589.2|26569.2|26589.2|26569.2|26578.5|26558.5|1
1727256730000|2024-09-25 09:32:10|26588.3|26568.3|26595.8|26555.8|26596.7|26568.3|26588.3|26555.8|2
1727256740000|2024-09-25 09:32:20|26588.3|26568.3|26588.3|26568.3|26588.3|26568.3|26588.3|26568.3|0
1727256770000|2024-09-25 09:32:50|26591.3|26571.3|26593.3|26573.3|26593.3|26573.3|26591.3|26571.3|2
1727256790000|2024-09-25 09:33:10|26594.8|26574.8|26595.8|26575.8|26595.8|26575.8|26594.8|26574.8|0
1727256800000|2024-09-25 09:33:20|26599.7|26579.7|26620.8|26580.8|26621.9|26585.8|26599.7|26578.8|3
1727256810000|2024-09-25 09:33:30|26618.8|26598.8|26636.7|26596.7|26636.7|26598.8|26618.8|26596.7|13
1727256820000|2024-09-25 09:33:40|26635.8|26595.8|26635.8|26595.8|26635.8|26595.8|26635.8|26595.8|0
1727256840000|2024-09-25 09:34:00|26634.8|26594.8|26634.8|26594.8|26634.8|26594.8|26634.8|26594.8|0
1727256850000|2024-09-25 09:34:10|26609.1|26589.1|26609.6|26569.6|26609.6|26589.1|26609.1|26569.6|2
1727256860000|2024-09-25 09:34:20|26606.7|26566.7|26606.7|26566.7|26606.7|26566.7|26606.7|26566.7|1
1727256880000|2024-09-25 09:34:40|26612.7|26572.7|26611.7|26571.7|26612.7|26572.7|26611.7|26571.7|2
1727256890000|2024-09-25 09:34:50|26603.3|26583.3|26603.3|26583.3|26610.8|26583.3|26603.3|26570.8|4
1727256910000|2024-09-25 09:35:10|26636.7|26576.7|26636.7|26576.7|26636.7|26576.7|26636.7|26576.7|0
1727256920000|2024-09-25 09:35:20|26643.5|26583.5|26634.2|26614.2|26643.5|26614.2|26634.2|26583.5|1
1727256930000|2024-09-25 09:35:30|26637.7|26617.7|26637.7|26617.7|26637.7|26617.7|26637.7|26617.7|0
1727256940000|2024-09-25 09:35:40|26639.2|26619.2|26639.2|26619.2|26639.2|26619.2|26639.2|26619.2|0
1727256950000|2024-09-25 09:35:50|26641.7|26621.7|26641.7|26621.7|26641.7|26621.7|26641.7|26621.7|0
1727256980000|2024-09-25 09:36:20|26644.2|26624.2|26661.9|26621.9|26661.9|26624.2|26644.2|26621.9|2
1727256990000|2024-09-25 09:36:30|26665.8|26625.8|26663.3|26643.3|26666.7|26643.3|26663.3|26625.8|2
1727257000000|2024-09-25 09:36:40|26658.3|26638.3|26658.3|26638.3|26658.3|26638.3|26658.3|26638.3|3
1727257030000|2024-09-25 09:37:10|26656.7|26636.7|26656.7|26636.7|26656.7|26636.7|26656.7|26636.7|1
1727257070000|2024-09-25 09:37:50|26661.7|26641.7|26685.8|26645.8|26685.8|26651.7|26661.7|26641.7|5
1727257080000|2024-09-25 09:38:00|26671.7|26651.7|26664.2|26644.2|26671.7|26651.7|26664.2|26644.2|6
1727257090000|2024-09-25 09:38:10|||||||||1
1727257100000|2024-09-25 09:38:20|26661.7|26641.7|26661.7|26641.7|26661.7|26641.7|26661.7|26641.7|2
1727257110000|2024-09-25 09:38:30|26660.7|26640.7|26667.7|26627.7|26667.7|26640.7|26660.7|26627.7|1
1727257120000|2024-09-25 09:38:40|26665.7|26625.7|26665.7|26625.7|26665.7|26625.7|26665.7|26625.7|0
1727257130000|2024-09-25 09:38:50|26649.2|26629.2|26636.7|26616.7|26649.2|26629.2|26636.2|26616.2|2
1727257140000|2024-09-25 09:39:00|26634.2|26614.2|26634.2|26614.2|26634.2|26614.2|26634.2|26614.2|20
1727257150000|2024-09-25 09:39:10|26629.2|26609.2|26636.7|26596.7|26636.7|26609.2|26629.2|26596.7|0
1727257160000|2024-09-25 09:39:20|26629.2|26609.2|26629.2|26609.2|26629.2|26609.2|26629.2|26609.2|0
1727257170000|2024-09-25 09:39:30|26627.7|26607.7|26626.7|26606.7|26627.7|26607.7|26626.7|26606.7|0
1727257230000|2024-09-25 09:40:30|||||||||3
1727257250000|2024-09-25 09:40:50|26627.7|26607.7|26631.2|26611.2|26631.2|26611.2|26627.7|26607.7|1
1727257260000|2024-09-25 09:41:00|26629.6|26609.6|26629.2|26609.2|26629.6|26609.6|26627.7|26607.7|1
1727257280000|2024-09-25 09:41:20|26631.7|26611.7|26631.7|26611.7|26631.7|26611.7|26631.7|26611.7|0
1727257290000|2024-09-25 09:41:30|26634.2|26614.2|26641.3|26621.3|26641.3|26621.3|26634.2|26614.2|2
1727257300000|2024-09-25 09:41:40|26643.2|26623.2|26643.2|26623.2|26643.2|26623.2|26643.2|26623.2|0
1727257310000|2024-09-25 09:41:50|26644.2|26624.2|26644.2|26624.2|26644.2|26624.2|26644.2|26624.2|0
1727257320000|2024-09-25 09:42:00|26642.7|26622.7|26644.2|26624.2|26644.2|26624.2|26640.2|26620.2|0
1727257330000|2024-09-25 09:42:10|26646.7|26626.7|26649.2|26629.2|26649.2|26629.2|26646.7|26626.7|3
1727257360000|2024-09-25 09:42:40|26650.7|26630.7|26651.7|26631.7|26651.7|26631.7|26650.7|26630.7|0
1727257380000|2024-09-25 09:43:00|26649.2|26629.2|26646.7|26626.7|26649.2|26629.2|26646.7|26626.7|1
1727257460000|2024-09-25 09:44:20|26624.2|26604.2|26647.7|26607.7|26647.7|26624.2|26624.2|26604.2|7
1727257470000|2024-09-25 09:44:30|26645.7|26605.7|26645.7|26605.7|26645.7|26605.7|26645.7|26605.7|0
1727257480000|2024-09-25 09:44:40|26640.7|26600.7|26638.2|26598.2|26640.7|26600.7|26638.2|26598.2|1
1727257500000|2024-09-25 09:45:00|26637.3|26597.3|26637.3|26597.3|26637.3|26597.3|26637.3|26597.3|0
1727257510000|2024-09-25 09:45:10|26645.7|26585.7|26617.7|26597.7|26645.7|26597.7|26617.7|26584.8|0
1727257520000|2024-09-25 09:45:20|26616.7|26596.7|26606.7|26586.7|26616.7|26596.7|26606.7|26586.7|1
1727257540000|2024-09-25 09:45:40|26600.6|26580.6|26600.6|26580.6|26600.6|26580.6|26600.6|26580.6|1
1727257550000|2024-09-25 09:45:50|26596.7|26576.7|26567.7|26547.7|26596.7|26576.7|26567.7|26542.7|1
1727257570000|2024-09-25 09:46:10|26564.2|26544.2|26559.2|26539.2|26564.2|26544.2|26559.2|26539.2|3
1727257580000|2024-09-25 09:46:20|26571.6|26511.6|26528.7|26508.7|26571.6|26519.1|26528.7|26501.7|1
1727257590000|2024-09-25 09:46:30|26527.7|26507.7|26527.7|26507.7|26527.7|26507.7|26527.7|26507.7|0
1727257610000|2024-09-25 09:46:50|26525.7|26505.7|26516.2|26496.2|26525.7|26505.7|26516.2|26496.2|1
1727257620000|2024-09-25 09:47:00|26519.2|26499.2|26519.2|26499.2|26519.2|26499.2|26519.2|26499.2|3
1727257660000|2024-09-25 09:47:40|26533.4|26513.4|26539.2|26519.2|26539.2|26519.2|26533.4|26513.4|1
1727257670000|2024-09-25 09:47:50|||||||||1
1727257680000|2024-09-25 09:48:00|26544.2|26524.2|26544.2|26524.2|26544.2|26524.2|26544.2|26524.2|1
1727257720000|2024-09-25 09:48:40|26552.7|26512.7|26544.2|26524.2|26552.7|26524.2|26544.2|26511.7|0
1727257730000|2024-09-25 09:48:50|26556.7|26516.7|26552.3|26532.3|26556.7|26532.3|26549.2|26516.7|0
1727257740000|2024-09-25 09:49:00|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|0
1727257750000|2024-09-25 09:49:10|26570.7|26530.7|26559.2|26539.2|26570.7|26539.2|26559.2|26530.7|1
1727257790000|2024-09-25 09:49:50|26556.7|26536.7|26555.2|26535.2|26556.7|26536.7|26555.2|26535.2|1
1727257800000|2024-09-25 09:50:00|26553.2|26533.2|26553.2|26513.2|26558.2|26533.2|26553.2|26513.2|0
1727257810000|2024-09-25 09:50:10|26555.7|26515.7|26556.7|26516.7|26556.7|26516.7|26555.7|26515.7|2
1727257820000|2024-09-25 09:50:20|26545.2|26525.2|26545.2|26525.2|26545.2|26525.2|26545.2|26525.2|0
1727257830000|2024-09-25 09:50:30|26544.2|26524.2|26544.2|26524.2|26544.2|26524.2|26544.2|26524.2|0
1727257840000|2024-09-25 09:50:40|26547.3|26527.3|26551.7|26531.7|26551.7|26531.7|26547.3|26527.3|0
1727257850000|2024-09-25 09:50:50|26559.2|26539.2|26559.2|26539.2|26559.2|26539.2|26559.2|26539.2|1
1727257860000|2024-09-25 09:51:00|26562.3|26542.3|26564.2|26544.2|26564.2|26544.2|26562.3|26542.3|0
1727257870000|2024-09-25 09:51:10|26567.3|26547.3|26564.2|26544.2|26569.2|26549.2|26564.2|26544.2|0
1727257880000|2024-09-25 09:51:20|26572.7|26532.7|26572.7|26532.7|26572.7|26532.7|26572.7|26532.7|0
1727257890000|2024-09-25 09:51:30|26571.7|26531.7|26567.7|26527.7|26571.7|26539.2|26559.2|26527.7|0
1727257900000|2024-09-25 09:51:40|26566.7|26526.7|26566.7|26526.7|26566.7|26526.7|26566.7|26526.7|0
1727257910000|2024-09-25 09:51:50|26558.2|26538.2|26558.2|26538.2|26558.2|26538.2|26558.2|26538.2|0
1727257920000|2024-09-25 09:52:00|26559.2|26539.2|26563.2|26543.2|26570.7|26543.2|26559.2|26530.7|0
1727257930000|2024-09-25 09:52:10|26564.8|26544.8|26563.2|26543.2|26564.8|26544.8|26563.2|26543.2|0
1727257940000|2024-09-25 09:52:20|26571.7|26531.7|26573.2|26533.2|26573.2|26533.2|26571.7|26531.7|0
1727257950000|2024-09-25 09:52:30|26574.8|26534.8|26572.7|26532.7|26575.7|26544.2|26564.2|26532.7|0
1727257990000|2024-09-25 09:53:10|26570.2|26530.2|26559.2|26539.2|26571.7|26539.2|26559.2|26530.2|1
1727258000000|2024-09-25 09:53:20|26571.7|26531.7|26571.7|26531.7|26571.7|26531.7|26571.7|26531.7|0
1727258010000|2024-09-25 09:53:30|26564.2|26544.2|26572.7|26532.7|26572.7|26544.2|26564.2|26532.7|0
1727258020000|2024-09-25 09:53:40|26571.7|26531.7|26571.7|26531.7|26571.7|26531.7|26571.7|26531.7|0
1727258030000|2024-09-25 09:53:50|26575.7|26535.7|26576.7|26556.7|26576.7|26556.7|26571.3|26535.7|4
1727258040000|2024-09-25 09:54:00|26582.7|26562.7|26596.7|26576.7|26596.7|26576.7|26582.7|26562.7|2
1727258050000|2024-09-25 09:54:10|26599.2|26579.2|26599.2|26579.2|26599.2|26579.2|26599.2|26579.2|0
1727258060000|2024-09-25 09:54:20|26604.2|26584.2|26610.3|26590.3|26610.3|26590.3|26604.2|26584.2|2
1727258070000|2024-09-25 09:54:30|26614.2|26594.2|26619.2|26579.2|26622.7|26594.2|26614.2|26579.2|0
1727258080000|2024-09-25 09:54:40|26620.7|26580.7|26606.1|26586.1|26620.7|26588.1|26606.1|26580.7|0
1727258100000|2024-09-25 09:55:00|26604.2|26584.2|26610.7|26570.7|26610.7|26584.2|26604.2|26570.7|0
1727258110000|2024-09-25 09:55:10|26594.2|26574.2|26598.2|26558.2|26599.2|26574.2|26594.2|26558.2|0
1727258120000|2024-09-25 09:55:20|26597.2|26557.2|26600.7|26560.7|26600.7|26560.7|26597.2|26557.2|0
1727258130000|2024-09-25 09:55:30|26597.7|26557.7|26589.2|26569.2|26597.7|26569.2|26589.2|26556.7|0
1727258140000|2024-09-25 09:55:40|26597.7|26557.7|26588.2|26568.2|26597.7|26568.2|26588.2|26556.7|0
1727258150000|2024-09-25 09:55:50|26595.7|26555.7|26593.2|26553.2|26595.7|26555.7|26593.2|26553.2|0
1727258180000|2024-09-25 09:56:20|26600.7|26540.7|26593.2|26553.2|26600.7|26553.2|26593.2|26540.7|0
1727258190000|2024-09-25 09:56:30|26601.7|26541.7|26592.2|26552.2|26601.7|26552.2|26592.2|26541.7|0
1727258200000|2024-09-25 09:56:40|26600.7|26540.7|26591.7|26551.7|26600.7|26553.2|26590.7|26540.7|0
1727258220000|2024-09-25 09:57:00|26584.2|26564.2|26584.2|26564.2|26584.2|26564.2|26584.2|26564.2|0
1727258230000|2024-09-25 09:57:10|26586.7|26566.7|26585.2|26565.2|26586.7|26566.7|26585.2|26565.2|5
1727258240000|2024-09-25 09:57:20|26586.7|26566.7|26594.2|26574.2|26594.2|26574.2|26586.7|26566.7|1
1727258250000|2024-09-25 09:57:30|26596.7|26576.7|26608.2|26588.2|26608.2|26588.2|26596.7|26576.7|1
1727258260000|2024-09-25 09:57:40|26620.7|26580.7|26620.7|26580.7|26620.7|26580.7|26620.7|26580.7|1
1727258270000|2024-09-25 09:57:50|26613.2|26593.2|26615.7|26595.7|26615.7|26595.7|26613.2|26593.2|4
1727258280000|2024-09-25 09:58:00|26616.7|26596.7|26622.7|26582.7|26622.7|26596.7|26616.7|26582.7|2
1727258290000|2024-09-25 09:58:10|26618.2|26578.2|26589.2|26569.2|26618.2|26578.2|26589.2|26558.2|4
1727258300000|2024-09-25 09:58:20|26596.7|26556.7|26594.2|26554.2|26596.7|26556.7|26594.2|26554.2|0
1727258320000|2024-09-25 09:58:40|26592.7|26552.7|26574.2|26554.2|26592.7|26560.2|26574.2|26551.7|1
1727258340000|2024-09-25 09:59:00|26575.7|26555.7|26596.7|26556.7|26596.7|26559.2|26575.7|26555.7|1
1727258350000|2024-09-25 09:59:10|26599.2|26559.2|26599.2|26559.2|26599.2|26559.2|26599.2|26559.2|1
1727258360000|2024-09-25 09:59:20|26603.8|26563.8|26606.7|26566.7|26606.7|26566.7|26603.8|26563.8|0
1727258370000|2024-09-25 09:59:30|26598.2|26578.2|26598.2|26578.2|26598.2|26578.2|26598.2|26578.2|0
1727258380000|2024-09-25 09:59:40|26600.2|26580.2|26601.7|26581.7|26601.7|26581.7|26600.2|26580.2|1
1727258400000|2024-09-25 10:00:00|26603.6|26583.6|26619.2|26599.2|26619.2|26599.2|26603.6|26583.6|5
1727258410000|2024-09-25 10:00:10|26624.2|26604.2|26638.1|26618.1|26638.1|26618.1|26619.2|26599.2|5
1727258420000|2024-09-25 10:00:20|26644.2|26624.2|26655.7|26615.7|26655.7|26624.2|26644.2|26615.7|0
1727258430000|2024-09-25 10:00:30|26654.2|26614.2|26644.2|26604.2|26654.2|26614.2|26644.2|26604.2|5
1727258440000|2024-09-25 10:00:40|26643.2|26603.2|26633.2|26613.2|26645.7|26615.7|26633.2|26603.2|1
1727258450000|2024-09-25 10:00:50|26630.2|26610.2|26628.2|26608.2|26630.2|26610.2|26628.2|26608.2|1
1727258460000|2024-09-25 10:01:00|26623.2|26603.2|26627.2|26587.2|26630.7|26603.2|26623.2|26587.2|2
1727258470000|2024-09-25 10:01:10|26635.7|26575.7|26633.8|26573.8|26635.7|26575.7|26633.8|26573.8|0
1727258480000|2024-09-25 10:01:20|26620.7|26580.7|26620.7|26580.7|26620.7|26580.7|26620.7|26580.7|0
1727258510000|2024-09-25 10:01:50|26617.7|26577.7|26621.7|26561.7|26621.7|26577.7|26613.2|26561.7|0
1727258520000|2024-09-25 10:02:00|26620.7|26560.7|26611.3|26571.3|26620.7|26572.2|26610.3|26558.8|0
1727258530000|2024-09-25 10:02:10|26619.7|26559.7|26618.8|26558.8|26619.7|26559.7|26618.8|26558.8|0
1727258560000|2024-09-25 10:02:40|26612.2|26572.2|26612.2|26572.2|26612.2|26572.2|26612.2|26572.2|0
1727258580000|2024-09-25 10:03:00|26619.7|26559.7|26605.7|26565.7|26619.7|26565.7|26605.7|26559.7|0
1727258620000|2024-09-25 10:03:40|26594.2|26574.2|26598.2|26578.2|26605.7|26578.2|26594.2|26565.7|2
1727258630000|2024-09-25 10:03:50|26599.2|26579.2|26600.7|26580.7|26601.7|26581.7|26599.2|26579.2|0
1727258640000|2024-09-25 10:04:00|26615.7|26575.7|26615.7|26575.7|26615.7|26575.7|26615.7|26575.7|0
1727258650000|2024-09-25 10:04:10|26604.2|26584.2|26604.2|26584.2|26604.2|26584.2|26604.2|26584.2|1
1727258660000|2024-09-25 10:04:20|26602.2|26582.2|26609.7|26569.7|26610.7|26582.2|26602.2|26569.7|0
1727258670000|2024-09-25 10:04:30|26610.7|26570.7|26598.2|26558.2|26617.2|26577.2|26598.2|26558.2|13
1727258680000|2024-09-25 10:04:40|26600.7|26560.7|26595.7|26555.7|26600.7|26560.7|26595.7|26555.7|0
1727258690000|2024-09-25 10:04:50|26600.7|26560.7|26600.7|26560.7|26600.7|26560.7|26600.7|26560.7|0
1727258700000|2024-09-25 10:05:00|26588.2|26568.2|26581.1|26541.1|26595.7|26568.2|26576.7|26541.1|1
1727258710000|2024-09-25 10:05:10|26533.7|26513.7|26502.7|26482.7|26533.7|26513.7|26502.7|26482.7|72
1727258720000|2024-09-25 10:05:20|26501.7|26481.7|26504.2|26484.2|26504.2|26484.2|26501.7|26481.7|12
1727258730000|2024-09-25 10:05:30|26508.8|26488.8|26521.7|26501.7|26521.7|26501.7|26508.8|26488.8|8
1727258740000|2024-09-25 10:05:40|26536.7|26496.7|26536.7|26496.7|26536.7|26496.7|26536.7|26496.7|0
1727258760000|2024-09-25 10:06:00|26534.2|26514.2|26544.2|26504.2|26545.7|26514.2|26534.2|26504.2|0
1727258770000|2024-09-25 10:06:10|26547.7|26507.7|26547.7|26507.7|26547.7|26507.7|26547.7|26507.7|0
1727258780000|2024-09-25 10:06:20|26552.7|26512.7|26552.7|26512.7|26552.7|26512.7|26552.7|26512.7|1
1727258790000|2024-09-25 10:06:30|26556.7|26516.7|26559.7|26539.7|26559.7|26539.7|26549.2|26516.7|1
1727258800000|2024-09-25 10:06:40|26561.7|26541.7|26561.7|26541.7|26561.7|26541.7|26561.7|26541.7|1
1727258810000|2024-09-25 10:06:50|||||||||1
1727258820000|2024-09-25 10:07:00|||||||||1
1727258880000|2024-09-25 10:08:00|26551.7|26531.7|26541.1|26521.1|26557.1|26531.7|26541.1|26514.2|2
1727258890000|2024-09-25 10:08:10|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|26536.7|26516.7|0
1727258970000|2024-09-25 10:09:30|26536.7|26516.7|26536.7|26516.7|26536.7|26516.7|26536.7|26516.7|0
1727258980000|2024-09-25 10:09:40|26538.2|26518.2|26538.2|26518.2|26538.2|26518.2|26538.2|26518.2|0
1727259000000|2024-09-25 10:10:00|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|0
1727259010000|2024-09-25 10:10:10|26537.6|26517.6|26536.7|26516.7|26537.6|26517.6|26536.7|26516.7|0
1727259020000|2024-09-25 10:10:20|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|26539.2|26519.2|0
1727259030000|2024-09-25 10:10:30|26536.7|26516.7|26536.7|26516.7|26536.7|26516.7|26536.7|26516.7|2
1727259040000|2024-09-25 10:10:40|26533.6|26513.6|26533.6|26513.6|26533.6|26513.6|26532.1|26512.1|0
1727259070000|2024-09-25 10:11:10|26539.2|26519.2|26544.2|26524.2|26544.2|26524.2|26539.2|26519.2|3
1727259090000|2024-09-25 10:11:30|26545.1|26525.1|26551.7|26531.7|26551.7|26531.7|26545.1|26525.1|0
1727259130000|2024-09-25 10:12:10|26584.3|26524.3|26588.2|26528.2|26588.2|26528.2|26584.3|26524.3|3
1727259140000|2024-09-25 10:12:20|26593.1|26533.1|26593.1|26533.1|26594.6|26534.6|26593.1|26533.1|0
1727259150000|2024-09-25 10:12:30|26591.5|26531.5|26590.7|26550.7|26591.5|26550.7|26566.7|26530.6|3
1727259160000|2024-09-25 10:12:40|26589.2|26549.2|26590.7|26550.7|26590.7|26550.7|26589.2|26549.2|0
1727259170000|2024-09-25 10:12:50|26592.2|26552.2|26594.7|26554.7|26594.7|26554.7|26592.2|26552.2|1
1727259190000|2024-09-25 10:13:10|26583.2|26563.2|26581.7|26561.7|26583.2|26563.2|26581.7|26561.7|0
1727259200000|2024-09-25 10:13:20|26583.2|26563.2|26583.2|26563.2|26583.2|26563.2|26583.2|26563.2|0
1727259210000|2024-09-25 10:13:30|26582.2|26562.2|26590.7|26550.7|26590.7|26562.2|26582.2|26550.7|1
1727259220000|2024-09-25 10:13:40|26575.7|26555.7|26572.2|26552.2|26580.7|26560.7|26572.2|26552.2|0
1727259240000|2024-09-25 10:14:00|26569.2|26549.2|26576.7|26536.7|26577.6|26549.2|26569.2|26536.7|0
1727259260000|2024-09-25 10:14:20|26565.1|26545.1|26564.2|26544.2|26565.1|26545.1|26564.2|26544.2|0
1727259280000|2024-09-25 10:14:40|26563.2|26543.2|26563.2|26543.2|26563.2|26543.2|26563.2|26543.2|0
1727259290000|2024-09-25 10:14:50|26571.7|26531.7|26579.7|26539.7|26579.7|26545.7|26563.2|26531.7|7
1727259300000|2024-09-25 10:15:00|26585.7|26545.7|26578.2|26558.2|26585.7|26558.2|26578.2|26545.7|0
1727259310000|2024-09-25 10:15:10|26581.2|26561.2|26583.2|26563.2|26583.2|26563.2|26581.2|26561.2|1
1727259330000|2024-09-25 10:15:30|||||||||2
1727259370000|2024-09-25 10:16:10|26584.2|26564.2|26589.2|26569.2|26595.7|26569.2|26584.2|26555.7|1
1727259380000|2024-09-25 10:16:20|||||||||1
1727259390000|2024-09-25 10:16:30|26583.2|26563.2|26580.7|26560.7|26583.2|26563.2|26580.7|26560.7|1
1727259400000|2024-09-25 10:16:40|26582.2|26562.2|26575.1|26555.1|26588.2|26568.2|26575.1|26555.1|5
1727259410000|2024-09-25 10:16:50|26570.7|26550.7|26563.2|26543.2|26570.7|26550.7|26563.2|26543.2|2
1727259420000|2024-09-25 10:17:00|26548.2|26528.2|26540.7|26520.7|26548.2|26528.2|26540.7|26520.7|3
1727259430000|2024-09-25 10:17:10|26539.2|26519.2|26528.2|26508.2|26542.6|26519.2|26525.1|26497.6|2
1727259440000|2024-09-25 10:17:20|26538.2|26518.2|26541.7|26521.7|26541.7|26521.7|26538.2|26518.2|0
1727259450000|2024-09-25 10:17:30|26539.2|26519.2|26550.7|26510.7|26550.7|26523.2|26539.2|26510.7|0
1727259470000|2024-09-25 10:17:50|26544.2|26524.2|26570.7|26510.7|26570.7|26524.2|26544.2|26509.7|4
1727259480000|2024-09-25 10:18:00|26573.6|26513.6|26558.2|26538.2|26573.6|26538.2|26558.2|26513.6|1
1727259490000|2024-09-25 10:18:10|26556.7|26536.7|26563.2|26543.2|26563.2|26543.2|26556.7|26536.7|1
1727259510000|2024-09-25 10:18:30|26558.6|26538.6|26556.7|26536.7|26558.6|26538.6|26556.7|26536.7|0
1727259520000|2024-09-25 10:18:40|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|26554.2|26534.2|0
1727259530000|2024-09-25 10:18:50|26561.7|26521.7|26561.7|26521.7|26561.7|26521.7|26561.7|26521.7|0
1727259540000|2024-09-25 10:19:00|26555.7|26515.7|26526.7|26486.7|26555.7|26518.2|26521.7|26486.7|4
1727259550000|2024-09-25 10:19:10|26512.1|26492.1|26516.7|26476.7|26517.6|26492.1|26512.1|26476.7|3
1727259560000|2024-09-25 10:19:20|26508.2|26488.2|26488.7|26468.7|26510.1|26490.1|26484.2|26464.2|3
1727259570000|2024-09-25 10:19:30|26496.7|26476.7|26486.7|26466.7|26502.2|26482.2|26484.2|26456.7|9
1727259580000|2024-09-25 10:19:40|26483.7|26463.7|26484.2|26464.2|26484.2|26464.2|26482.2|26462.2|10
1727259590000|2024-09-25 10:19:50|26483.2|26463.2|26481.7|26461.7|26483.2|26463.2|26481.7|26461.7|1
1727259600000|2024-09-25 10:20:00|26482.6|26462.6|26473.5|26453.5|26485.1|26465.1|26473.5|26453.5|6
1727259610000|2024-09-25 10:20:10|26466.7|26446.7|26466.7|26446.7|26466.7|26446.7|26447.6|26427.6|10
1727259620000|2024-09-25 10:20:20|26461.1|26441.1|26461.1|26441.1|26461.1|26441.1|26461.1|26441.1|2
1727259630000|2024-09-25 10:20:30|26458.6|26438.6|26460.1|26440.1|26460.1|26440.1|26458.6|26438.6|0
1727259640000|2024-09-25 10:20:40|26461.7|26441.7|26472.6|26432.6|26472.6|26441.7|26461.7|26432.6|0
1727259650000|2024-09-25 10:20:50|26464.2|26444.2|26460.1|26440.1|26473.6|26445.1|26451.7|26431.7|7
1727259660000|2024-09-25 10:21:00|26471.7|26431.7|26460.1|26440.1|26471.7|26440.1|26460.1|26431.7|0
1727259670000|2024-09-25 10:21:10|26465.1|26445.1|26469.2|26449.2|26476.7|26449.2|26465.1|26436.7|1
1727259680000|2024-09-25 10:21:20|26466.7|26446.7|26469.2|26449.2|26469.2|26449.2|26465.1|26445.1|0
1727259690000|2024-09-25 10:21:30|26481.7|26441.7|26474.2|26454.2|26481.7|26454.2|26474.2|26441.7|2
1727259700000|2024-09-25 10:21:40|26471.7|26451.7|26476.2|26456.2|26476.2|26456.2|26471.7|26451.7|3
1727259710000|2024-09-25 10:21:50|26478.2|26458.2|26478.2|26458.2|26478.2|26458.2|26478.2|26458.2|0
1727259720000|2024-09-25 10:22:00|26483.2|26463.2|26494.2|26454.2|26497.6|26467.6|26483.2|26454.2|0
1727259730000|2024-09-25 10:22:10|26497.6|26457.6|26485.7|26465.7|26497.6|26469.2|26484.2|26452.6|6
1727259740000|2024-09-25 10:22:20|26487.2|26467.2|26488.2|26468.2|26488.2|26468.2|26487.2|26467.2|0
1727259750000|2024-09-25 10:22:30|26489.7|26469.7|26489.7|26469.7|26489.7|26469.7|26489.7|26469.7|0
1727259760000|2024-09-25 10:22:40|26494.2|26474.2|26535.1|26475.1|26535.1|26485.1|26494.2|26472.6|12
1727259770000|2024-09-25 10:22:50|26524.2|26504.2|26535.5|26495.5|26552.6|26517.2|26524.2|26492.6|3
1727259780000|2024-09-25 10:23:00|26527.1|26507.1|26525.1|26505.1|26527.1|26507.1|26525.1|26505.1|0
1727259790000|2024-09-25 10:23:10|26537.6|26497.6|26529.2|26509.2|26537.6|26509.2|26529.2|26497.6|1
1727259800000|2024-09-25 10:23:20|26524.2|26504.2|26524.2|26504.2|26524.2|26504.2|26524.2|26504.2|0
1727259810000|2024-09-25 10:23:30|26527.2|26507.2|26540.1|26520.1|26542.6|26520.1|26527.2|26502.6|0
1727259820000|2024-09-25 10:23:40|26541.7|26521.7|26554.7|26514.7|26554.7|26522.6|26539.2|26514.7|1
1727259830000|2024-09-25 10:23:50|26555.7|26515.7|26549.2|26529.2|26555.7|26529.2|26547.2|26515.7|0
1727259850000|2024-09-25 10:24:10|26552.2|26532.2|26551.7|26531.7|26553.2|26533.2|26551.7|26531.7|1
1727259880000|2024-09-25 10:24:40|26550.1|26530.1|26550.1|26530.1|26550.1|26530.1|26550.1|26530.1|0
1727259900000|2024-09-25 10:25:00|26554.1|26534.1|26556.6|26536.6|26556.6|26536.6|26554.1|26534.1|1
1727259910000|2024-09-25 10:25:10|26561.2|26541.2|26581.6|26541.6|26581.6|26550.1|26561.2|26536.6|7
1727259920000|2024-09-25 10:25:20|26574.1|26554.1|26578.6|26538.6|26578.6|26554.1|26574.1|26538.6|6
1727259930000|2024-09-25 10:25:30|26581.6|26541.6|26570.1|26550.1|26581.6|26550.1|26570.1|26541.6|0
1727259940000|2024-09-25 10:25:40|26582.6|26542.6|26582.6|26542.6|26582.6|26542.6|26582.6|26542.6|1
1727259950000|2024-09-25 10:25:50|26574.1|26554.1|26575.1|26555.1|26585.7|26555.1|26572.6|26545.7|1
1727259960000|2024-09-25 10:26:00|26578.2|26558.2|26578.2|26558.2|26578.2|26558.2|26578.2|26558.2|0
1727259970000|2024-09-25 10:26:10|26575.1|26555.1|26582.2|26542.2|26582.2|26555.1|26569.1|26542.2|5
1727259990000|2024-09-25 10:26:30|26583.2|26543.2|26584.1|26564.1|26590.7|26564.1|26580.1|26543.2|0
1727260000000|2024-09-25 10:26:40|26582.6|26562.6|26579.1|26559.1|26590.7|26562.6|26579.1|26550.7|0
1727260010000|2024-09-25 10:26:50|26578.2|26558.2|26575.1|26555.1|26586.6|26558.2|26575.1|26546.6|2
1727260020000|2024-09-25 10:27:00|26574.1|26554.1|26574.1|26554.1|26574.1|26554.1|26574.1|26554.1|0
1727260040000|2024-09-25 10:27:20|26569.1|26549.1|26566.6|26546.6|26575.7|26549.1|26566.6|26535.7|0
1727260050000|2024-09-25 10:27:30|26569.1|26549.1|26564.1|26544.1|26569.1|26549.1|26564.1|26544.1|0
1727260100000|2024-09-25 10:28:20|26575.7|26535.7|26575.7|26535.7|26575.7|26535.7|26575.7|26535.7|0
1727260110000|2024-09-25 10:28:30|26564.1|26544.1|26564.1|26544.1|26564.1|26544.1|26564.1|26544.1|0
1727260160000|2024-09-25 10:29:20|26561.6|26541.6|26564.1|26544.1|26564.1|26544.1|26561.6|26541.6|2
1727260180000|2024-09-25 10:29:40|26565.7|26545.7|26565.7|26545.7|26565.7|26545.7|26565.7|26545.7|0
1727260190000|2024-09-25 10:29:50|26566.6|26546.6|26564.1|26544.1|26569.1|26549.1|26564.1|26544.1|7
1727260200000|2024-09-25 10:30:00|26562.2|26542.2|26561.1|26541.1|26564.1|26544.1|26561.1|26541.1|1
1727260210000|2024-09-25 10:30:10|26556.1|26536.1|26556.1|26536.1|26556.1|26536.1|26556.1|26536.1|0
1727260230000|2024-09-25 10:30:30|26564.6|26524.6|26564.6|26524.6|26564.6|26524.6|26564.6|26524.6|0
1727260240000|2024-09-25 10:30:40|26562.6|26522.6|26562.6|26522.6|26562.6|26522.6|26562.6|26522.6|0
1727260260000|2024-09-25 10:31:00|26544.1|26524.1|26544.1|26524.1|26544.1|26524.1|26544.1|26524.1|0
1727260290000|2024-09-25 10:31:30|||||||||1
1727260300000|2024-09-25 10:31:40|26545.7|26525.7|26554.1|26534.1|26554.1|26534.1|26545.7|26525.7|1
1727260320000|2024-09-25 10:32:00|26565.7|26525.7|26568.6|26528.6|26568.6|26528.6|26565.7|26525.7|0
1727260330000|2024-09-25 10:32:10|26567.6|26527.6|26567.6|26527.6|26567.6|26536.1|26556.1|26526.6|0
1727260340000|2024-09-25 10:32:20|26569.6|26529.6|26570.7|26530.7|26576.6|26546.6|26560.1|26529.6|3
1727260350000|2024-09-25 10:32:30|26571.6|26531.6|26536.1|26516.1|26571.6|26531.6|26536.1|26509.1|1
1727260360000|2024-09-25 10:32:40|26530.1|26510.1|26550.7|26510.7|26550.7|26510.7|26530.1|26493.2|1
1727260370000|2024-09-25 10:32:50|26553.7|26513.7|26556.6|26516.6|26556.6|26524.1|26544.1|26513.7|0
1727260380000|2024-09-25 10:33:00|26557.6|26517.6|26549.1|26529.1|26557.6|26529.1|26549.1|26517.6|0
1727260390000|2024-09-25 10:33:10|26557.6|26517.6|26560.1|26520.1|26560.1|26520.1|26557.6|26517.6|0
1727260400000|2024-09-25 10:33:20|26546.1|26526.1|26545.1|26525.1|26546.1|26526.1|26545.1|26525.1|0
1727260410000|2024-09-25 10:33:30|26558.2|26518.2|26559.1|26519.1|26559.1|26519.1|26558.2|26518.2|0
1727260420000|2024-09-25 10:33:40|26546.1|26526.1|26544.1|26524.1|26546.1|26526.1|26544.1|26524.1|0
1727260440000|2024-09-25 10:34:00|26540.1|26520.1|26537.6|26517.6|26540.1|26520.1|26537.6|26517.6|0
1727260450000|2024-09-25 10:34:10|26543.6|26503.6|26536.6|26516.6|26543.6|26516.6|26535.1|26502.6|1
1727260480000|2024-09-25 10:34:40|26534.1|26514.1|26534.1|26514.1|26534.1|26514.1|26534.1|26514.1|0
1727260490000|2024-09-25 10:34:50|26539.1|26519.1|26544.1|26524.1|26544.1|26524.1|26539.1|26519.1|0
1727260500000|2024-09-25 10:35:00|26546.6|26526.6|26556.6|26536.6|26565.7|26537.2|26546.6|26522.7|3
1727260510000|2024-09-25 10:35:10|26554.1|26534.1|26552.6|26532.6|26554.1|26534.1|26552.6|26532.6|0
1727260520000|2024-09-25 10:35:20|26557.6|26517.6|26549.1|26529.1|26557.6|26529.1|26549.1|26517.6|0
1727260530000|2024-09-25 10:35:30|26547.2|26527.2|26555.7|26515.7|26555.7|26527.2|26547.2|26515.7|1
1727260540000|2024-09-25 10:35:40|26552.2|26512.2|26555.7|26515.7|26555.7|26515.7|26552.2|26512.2|0
1727260560000|2024-09-25 10:36:00|26543.2|26523.2|26543.2|26523.2|26543.2|26523.2|26543.2|26523.2|0
1727260650000|2024-09-25 10:37:30|26549.1|26529.1|26549.1|26529.1|26549.1|26529.1|26549.1|26529.1|1
1727260680000|2024-09-25 10:38:00|26569.1|26549.1|26569.1|26549.1|26569.1|26549.1|26569.1|26549.1|2
1727260700000|2024-09-25 10:38:20|26581.6|26561.6|26581.6|26561.6|26581.6|26561.6|26581.6|26561.6|1
1727260710000|2024-09-25 10:38:30|26585.5|26565.5|26602.6|26582.6|26602.6|26582.6|26585.5|26565.5|1
1727260720000|2024-09-25 10:38:40|26604.1|26584.1|26605.7|26585.7|26605.7|26585.7|26604.1|26584.1|1
1727260730000|2024-09-25 10:38:50|26604.1|26584.1|26595.1|26575.1|26604.1|26584.1|26595.1|26575.1|2
1727260740000|2024-09-25 10:39:00|26596.6|26576.6|26596.6|26576.6|26596.6|26576.6|26596.6|26576.6|1
1727260760000|2024-09-25 10:39:20|26598.2|26578.2|26599.1|26579.1|26599.1|26579.1|26598.2|26578.2|1
1727260780000|2024-09-25 10:39:40|||||||||1
1727260800000|2024-09-25 10:40:00|26607.6|26567.6|26607.6|26567.6|26607.6|26567.6|26607.6|26567.6|0
1727260810000|2024-09-25 10:40:10|26599.1|26579.1|26599.1|26579.1|26599.1|26579.1|26599.1|26579.1|0
1727260840000|2024-09-25 10:40:40|26596.6|26576.6|26594.1|26574.1|26596.6|26576.6|26594.1|26574.1|0
1727260860000|2024-09-25 10:41:00|26605.6|26565.6|26614.7|26574.7|26614.7|26574.7|26605.6|26565.6|52
1727260870000|2024-09-25 10:41:10|26609.7|26589.7|26613.1|26573.1|26616.6|26589.7|26609.7|26573.1|0
1727260880000|2024-09-25 10:41:20|26620.6|26560.6|26602.6|26562.6|26620.6|26567.6|26602.6|26560.6|26
1727260890000|2024-09-25 10:41:30|26591.1|26571.1|26597.6|26557.6|26597.6|26571.1|26591.1|26557.6|0
1727260900000|2024-09-25 10:41:40|26595.6|26555.6|26589.7|26569.7|26595.6|26569.7|26589.7|26555.6|2
1727260910000|2024-09-25 10:41:50|26594.1|26574.1|26594.1|26574.1|26594.1|26574.1|26594.1|26574.1|2
1727260940000|2024-09-25 10:42:20|26597.2|26577.2|26603.1|26583.1|26603.1|26583.1|26597.2|26577.2|1
1727260950000|2024-09-25 10:42:30|26615.6|26575.6|26633.3|26593.3|26633.3|26598.7|26607.2|26575.6|21
1727260960000|2024-09-25 10:42:40|26635.8|26595.8|26635.8|26595.8|26635.8|26595.8|26635.8|26595.8|0
1727260970000|2024-09-25 10:42:50|26643.7|26603.7|26643.7|26603.7|26643.7|26603.7|26643.7|26603.7|1
1727260980000|2024-09-25 10:43:00|26637.2|26617.2|26641.2|26621.2|26641.2|26621.2|26637.2|26617.2|1
1727260990000|2024-09-25 10:43:10|26639.7|26619.7|26637.2|26617.2|26640.6|26620.6|26637.2|26617.2|0
1727261000000|2024-09-25 10:43:20|26638.7|26618.7|26641.2|26621.2|26641.2|26621.2|26638.7|26618.7|1
1727261010000|2024-09-25 10:43:30|26642.2|26622.2|26644.7|26624.7|26644.7|26624.7|26642.2|26622.2|0
1727261020000|2024-09-25 10:43:40|26643.1|26623.1|26641.2|26621.2|26643.1|26623.1|26641.2|26621.2|1
1727261050000|2024-09-25 10:44:10|26643.7|26623.7|26643.7|26623.7|26643.7|26623.7|26643.7|26623.7|0
1727261070000|2024-09-25 10:44:30|26644.7|26624.7|26646.2|26626.2|26646.2|26626.2|26644.7|26624.7|1
1727261100000|2024-09-25 10:45:00|26644.7|26624.7|26642.2|26622.2|26644.7|26624.7|26642.2|26622.2|0
1727261110000|2024-09-25 10:45:10|26638.1|26618.1|26633.7|26613.7|26638.1|26618.1|26633.7|26613.7|0
1727261160000|2024-09-25 10:46:00|26641.2|26621.2|26643.7|26623.7|26643.7|26623.7|26641.2|26621.2|1
1727261170000|2024-09-25 10:46:10|26644.7|26624.7|26644.7|26624.7|26644.7|26624.7|26644.7|26624.7|0
1727261190000|2024-09-25 10:46:30|26642.2|26622.2|26645.6|26625.6|26645.6|26625.6|26642.2|26622.2|0
1727261200000|2024-09-25 10:46:40|26644.7|26624.7|26644.7|26624.7|26644.7|26624.7|26644.7|26624.7|0
1727261220000|2024-09-25 10:47:00|26646.2|26626.2|26648.1|26628.1|26648.1|26628.1|26645.6|26625.6|0
1727261230000|2024-09-25 10:47:10|26647.2|26627.2|26647.2|26627.2|26647.2|26627.2|26647.2|26627.2|0
1727261250000|2024-09-25 10:47:30|26648.1|26628.1|26649.7|26629.7|26649.7|26629.7|26648.1|26628.1|2
1727261260000|2024-09-25 10:47:40|26654.7|26634.7|26648.1|26628.1|26664.7|26636.2|26648.1|26621.2|8
1727261270000|2024-09-25 10:47:50|26643.1|26623.1|26642.2|26622.2|26643.1|26623.1|26642.2|26622.2|0
1727261290000|2024-09-25 10:48:10|26641.2|26621.2|26641.2|26621.2|26641.2|26621.2|26641.2|26621.2|0
1727261320000|2024-09-25 10:48:40|26649.7|26609.7|26648.7|26608.7|26649.7|26609.7|26648.7|26608.7|0
1727261380000|2024-09-25 10:49:40|26649.7|26609.7|26641.2|26621.2|26649.7|26621.2|26641.2|26609.7|1
1727261390000|2024-09-25 10:49:50|26638.1|26618.1|26637.2|26617.2|26638.1|26618.1|26637.2|26617.2|3
1727261400000|2024-09-25 10:50:00|26636.2|26616.2|26622.2|26602.2|26636.2|26616.2|26622.2|26593.7|1
1727261410000|2024-09-25 10:50:10|26623.7|26603.7|26624.7|26604.7|26624.7|26604.7|26623.7|26603.7|1
1727261420000|2024-09-25 10:50:20|26625.6|26605.6|26634.1|26614.1|26634.1|26614.1|26625.6|26605.6|1
1727261430000|2024-09-25 10:50:30|26642.2|26622.2|26653.7|26613.7|26655.2|26622.2|26642.2|26613.7|3
1727261440000|2024-09-25 10:50:40|26658.7|26618.7|26658.7|26618.7|26658.7|26618.7|26658.7|26618.7|0
1727261450000|2024-09-25 10:50:50|26659.7|26619.7|26664.7|26624.7|26664.7|26633.1|26653.1|26619.7|6
1727261460000|2024-09-25 10:51:00|26657.2|26637.2|26659.7|26639.7|26659.7|26639.7|26657.2|26637.2|0
1727261470000|2024-09-25 10:51:10|26657.2|26637.2|26656.2|26636.2|26657.2|26637.2|26656.2|26636.2|0
1727261480000|2024-09-25 10:51:20|26667.7|26627.7|26664.7|26624.7|26668.7|26637.2|26656.2|26624.7|1
1727261490000|2024-09-25 10:51:30|26651.6|26631.6|26651.6|26631.6|26651.6|26631.6|26651.6|26631.6|1
1727261520000|2024-09-25 10:52:00|26653.1|26633.1|26653.1|26633.1|26653.1|26633.1|26653.1|26633.1|1
1727261530000|2024-09-25 10:52:10|26681.2|26661.2|26678.1|26658.1|26681.2|26661.2|26678.1|26658.1|3
1727261540000|2024-09-25 10:52:20|26677.2|26657.2|26677.2|26657.2|26677.2|26657.2|26677.2|26657.2|1
1727261560000|2024-09-25 10:52:40|26678.1|26658.1|26684.7|26664.7|26684.7|26664.7|26678.1|26658.1|4
1727261570000|2024-09-25 10:52:50|26683.1|26663.1|26679.1|26659.1|26683.1|26663.1|26679.1|26659.1|3
1727261590000|2024-09-25 10:53:10|26676.1|26656.1|26659.7|26639.7|26676.1|26656.1|26659.7|26639.7|3
1727261600000|2024-09-25 10:53:20|26661.2|26641.2|26659.7|26639.7|26661.2|26641.2|26658.1|26638.1|0
1727261610000|2024-09-25 10:53:30|26661.2|26641.2|26662.7|26642.7|26662.7|26642.7|26661.2|26641.2|1
1727261620000|2024-09-25 10:53:40|26663.7|26643.7|26674.7|26654.7|26674.7|26654.7|26663.7|26643.7|3
1727261650000|2024-09-25 10:54:10|26673.1|26653.1|26673.7|26653.7|26673.7|26653.7|26673.1|26653.1|0
1727261660000|2024-09-25 10:54:20|26672.2|26652.2|26669.7|26649.7|26678.7|26652.2|26667.2|26638.7|0
1727261690000|2024-09-25 10:54:50|26668.1|26648.1|26668.1|26648.1|26668.1|26648.1|26668.1|26648.1|0
1727261730000|2024-09-25 10:55:30|26669.7|26649.7|26670.6|26650.6|26670.6|26650.6|26668.1|26648.1|0
1727261740000|2024-09-25 10:55:40|26658.6|26638.6|26651.2|26631.2|26658.6|26638.6|26651.2|26631.2|1
1727261750000|2024-09-25 10:55:50|26653.7|26633.7|26653.7|26633.7|26653.7|26633.7|26653.7|26633.7|0
1727261760000|2024-09-25 10:56:00|26651.2|26631.2|26656.2|26636.2|26656.2|26636.2|26651.2|26631.2|0
1727261780000|2024-09-25 10:56:20|26658.7|26638.7|26658.7|26638.7|26660.2|26640.2|26658.7|26638.7|2
1727261790000|2024-09-25 10:56:30|26659.7|26639.7|26672.7|26632.7|26672.7|26641.2|26659.7|26632.7|1
1727261800000|2024-09-25 10:56:40|26661.2|26641.2|26658.1|26638.1|26661.2|26641.2|26658.1|26638.1|0
1727261810000|2024-09-25 10:56:50|26657.1|26637.1|26657.1|26637.1|26657.1|26637.1|26657.1|26637.1|0
1727261820000|2024-09-25 10:57:00|26658.1|26638.1|26661.2|26641.2|26661.2|26641.2|26658.1|26638.1|1
1727261830000|2024-09-25 10:57:10|26672.7|26632.7|26672.7|26632.7|26672.7|26632.7|26672.7|26632.7|0
1727261840000|2024-09-25 10:57:20|26669.6|26629.6|26669.6|26629.6|26669.6|26629.6|26669.6|26629.6|0
1727261860000|2024-09-25 10:57:40|26661.2|26641.2|26653.7|26633.7|26661.2|26641.2|26653.7|26633.7|1
1727261880000|2024-09-25 10:58:00|26654.6|26634.6|26656.6|26636.6|26656.6|26636.6|26654.6|26634.6|5
1727261890000|2024-09-25 10:58:10|26659.1|26639.1|26659.1|26639.1|26659.1|26639.1|26659.1|26639.1|1
1727261900000|2024-09-25 10:58:20|26662.1|26642.1|26662.1|26642.1|26662.1|26642.1|26662.1|26642.1|1
1727261910000|2024-09-25 10:58:30|26663.7|26643.7|26664.6|26644.6|26664.6|26644.6|26663.7|26643.7|0
1727261920000|2024-09-25 10:58:40|26666.2|26646.2|26668.7|26648.7|26668.7|26648.7|26666.2|26646.2|3
1727261930000|2024-09-25 10:58:50|26671.2|26651.2|26671.2|26651.2|26671.2|26651.2|26671.2|26651.2|1
1727261940000|2024-09-25 10:59:00|26678.7|26658.7|26681.2|26661.2|26681.2|26661.2|26678.7|26658.7|1
1727261950000|2024-09-25 10:59:10|26683.7|26663.7|26688.7|26668.7|26688.7|26668.7|26683.7|26663.7|0
1727261960000|2024-09-25 10:59:20|26691.7|26671.7|26696.2|26676.2|26696.2|26676.2|26691.7|26671.7|3
1727261970000|2024-09-25 10:59:30|26703.7|26663.7|26703.7|26663.7|26703.7|26663.7|26703.7|26663.7|1
1727261980000|2024-09-25 10:59:40|26696.2|26676.2|26696.2|26676.2|26698.7|26678.7|26695.6|26675.6|3
1727261990000|2024-09-25 10:59:50|26694.6|26674.6|26698.7|26678.7|26698.7|26678.7|26693.7|26673.7|1
1727262030000|2024-09-25 11:00:30|||||||||1
1727262040000|2024-09-25 11:00:40|26697.1|26677.1|26697.1|26677.1|26697.1|26677.1|26697.1|26677.1|0
1727262050000|2024-09-25 11:00:50|26691.2|26671.2|26693.1|26673.1|26693.1|26673.1|26691.2|26671.2|1
1727262060000|2024-09-25 11:01:00|26694.6|26674.6|26693.7|26673.7|26694.6|26674.6|26693.7|26673.7|0
1727262070000|2024-09-25 11:01:10|26713.7|26691.2|26714.6|26694.6|26714.6|26694.6|26711.2|26691.2|5
1727262080000|2024-09-25 11:01:20|26715.6|26695.6|26715.6|26695.6|26715.6|26695.6|26715.6|26695.6|1
1727262100000|2024-09-25 11:01:40|26717.1|26697.1|26716.2|26696.2|26717.1|26697.1|26716.2|26696.2|2
1727262110000|2024-09-25 11:01:50|26713.7|26693.7|26713.7|26693.7|26713.7|26693.7|26713.7|26693.7|0
1727262120000|2024-09-25 11:02:00|26714.6|26694.6|26713.7|26693.7|26716.2|26696.2|26713.7|26693.7|1
1727262130000|2024-09-25 11:02:10|26712.1|26692.1|26713.7|26693.7|26713.7|26693.7|26711.2|26691.2|0
1727262140000|2024-09-25 11:02:20|26712.1|26692.1|26712.7|26692.7|26712.7|26692.7|26711.2|26691.2|0
1727262150000|2024-09-25 11:02:30|26713.7|26693.7|26713.7|26693.7|26713.7|26693.7|26709.6|26689.6|1
1727262170000|2024-09-25 11:02:50|||||||||1
1727262180000|2024-09-25 11:03:00|26716.2|26696.2|26716.2|26696.2|26716.2|26696.2|26716.2|26696.2|0
1727262190000|2024-09-25 11:03:10|26718.7|26698.7|26729.6|26709.6|26729.6|26709.6|26718.7|26698.7|8
1727262200000|2024-09-25 11:03:20|26728.1|26708.1|26728.7|26708.7|26728.7|26708.7|26726.2|26706.2|1
1727262210000|2024-09-25 11:03:30|26727.1|26707.1|26724.6|26704.6|26727.1|26707.1|26724.6|26704.6|0
1727262250000|2024-09-25 11:04:10|26721.2|26701.2|26708.1|26688.1|26721.2|26701.2|26708.1|26688.1|4
1727262260000|2024-09-25 11:04:20|26707.1|26687.1|26707.1|26687.1|26707.1|26687.1|26707.1|26687.1|0
1727262270000|2024-09-25 11:04:30|26703.7|26683.7|26696.2|26676.2|26703.7|26683.7|26696.2|26676.2|11
1727262280000|2024-09-25 11:04:40|26693.7|26673.7|26693.7|26673.7|26693.7|26673.7|26693.7|26673.7|0
1727262290000|2024-09-25 11:04:50|26692.1|26672.1|26690.6|26670.6|26692.1|26672.1|26690.6|26670.6|0
1727262300000|2024-09-25 11:05:00|26689.6|26669.6|26681.2|26661.2|26689.6|26669.6|26681.2|26649.6|4
1727262340000|2024-09-25 11:05:40|26689.6|26649.6|26689.6|26649.6|26689.6|26649.6|26689.6|26649.6|0
1727262360000|2024-09-25 11:06:00|26688.7|26648.7|26681.2|26661.2|26688.7|26661.2|26681.2|26648.7|1
1727262370000|2024-09-25 11:06:10|26679.6|26659.6|26688.7|26668.7|26688.7|26668.7|26679.6|26659.6|2
1727262380000|2024-09-25 11:06:20|26691.2|26671.2|26688.7|26668.7|26691.2|26671.2|26688.7|26668.7|4
1727262390000|2024-09-25 11:06:30|26689.6|26669.6|26689.6|26669.6|26689.6|26669.6|26689.6|26669.6|0
1727262400000|2024-09-25 11:06:40|26688.7|26668.7|26688.7|26668.7|26688.7|26668.7|26688.7|26668.7|0
1727262410000|2024-09-25 11:06:50|26673.1|26653.1|26673.1|26653.1|26673.1|26653.1|26673.1|26653.1|2
1727262420000|2024-09-25 11:07:00|26672.1|26652.1|26652.1|26632.1|26672.1|26652.1|26652.1|26632.1|4
1727262430000|2024-09-25 11:07:10|26651.2|26631.2|26656.2|26636.2|26656.2|26636.2|26651.2|26631.2|1
1727262440000|2024-09-25 11:07:20|26659.2|26639.2|26666.2|26646.2|26666.2|26646.2|26659.2|26639.2|0
1727262450000|2024-09-25 11:07:30|26665.2|26645.2|26665.2|26645.2|26665.2|26645.2|26665.2|26645.2|9
1727262460000|2024-09-25 11:07:40|26673.7|26633.7|26672.7|26632.7|26673.7|26633.7|26672.7|26632.7|1
1727262470000|2024-09-25 11:07:50|26665.2|26645.2|26661.2|26641.2|26665.2|26645.2|26661.2|26641.2|0
1727262480000|2024-09-25 11:08:00|||||||||2
1727262490000|2024-09-25 11:08:10|26659.6|26639.6|26654.1|26634.1|26659.6|26639.6|26654.1|26634.1|2
1727262500000|2024-09-25 11:08:20|26653.1|26633.1|26649.6|26629.6|26653.1|26633.1|26649.6|26629.6|0
1727262510000|2024-09-25 11:08:30|26648.7|26628.7|26648.7|26628.7|26648.7|26628.7|26647.1|26627.1|0
1727262520000|2024-09-25 11:08:40|26647.7|26627.7|26646.2|26626.2|26647.7|26627.7|26646.2|26626.2|4
1727262530000|2024-09-25 11:08:50|||||||||6
1727262540000|2024-09-25 11:09:00|26649.1|26629.1|26647.1|26627.1|26649.1|26629.1|26645.6|26625.6|7
1727262550000|2024-09-25 11:09:10|||||||||11
1727262560000|2024-09-25 11:09:20|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|6
1727262570000|2024-09-25 11:09:30|26643.1|26623.1|26620.6|26600.6|26643.1|26623.1|26620.6|26600.6|8
1727262580000|2024-09-25 11:09:40|26611|26591|26613.7|26573.7|26613.7|26591|26606.2|26573.7|0
1727262590000|2024-09-25 11:09:50|26614.6|26574.6|26614.6|26574.6|26614.6|26574.6|26614.6|26574.6|0
1727262600000|2024-09-25 11:10:00|26609.6|26589.6|26613.1|26593.1|26613.1|26593.1|26609.6|26589.6|3
1727262620000|2024-09-25 11:10:20|26614.6|26594.6|26615.6|26595.6|26615.6|26595.6|26614.6|26594.6|0
1727262630000|2024-09-25 11:10:30|26619.6|26599.6|26619.6|26599.6|26619.6|26599.6|26619.6|26599.6|2
1727262640000|2024-09-25 11:10:40|26623.1|26603.1|26624.1|26604.1|26624.1|26604.1|26623.1|26603.1|0
1727262650000|2024-09-25 11:10:50|26630.6|26610.6|26630.6|26610.6|26630.6|26610.6|26630.6|26610.6|1
1727262670000|2024-09-25 11:11:10|26634.6|26614.6|26638.1|26618.1|26638.1|26618.1|26634.6|26614.6|1
1727262690000|2024-09-25 11:11:30|26643.1|26623.1|26643.1|26623.1|26643.1|26623.1|26643.1|26623.1|0
1727262700000|2024-09-25 11:11:40|26648.1|26628.1|26653.1|26633.1|26653.1|26633.1|26648.1|26628.1|0
1727262720000|2024-09-25 11:12:00|26665.6|26625.6|26662.1|26642.1|26665.6|26642.1|26658.6|26625.6|1
1727262730000|2024-09-25 11:12:10|26672.7|26612.7|26671.1|26611.1|26682.1|26622.1|26671.1|26611.1|3
1727262740000|2024-09-25 11:12:20|26672.7|26612.7|26674.2|26614.2|26674.2|26624.2|26664.2|26612.7|0
1727262750000|2024-09-25 11:12:30|26672.7|26612.7|26647.1|26627.1|26672.7|26627.1|26647.1|26612.7|0
1727262770000|2024-09-25 11:12:50|26649.6|26629.6|26651.1|26631.1|26651.1|26631.1|26649.6|26629.6|3
1727262780000|2024-09-25 11:13:00|26655.7|26635.7|26674.6|26634.6|26674.6|26641.1|26655.7|26632.7|2
1727262790000|2024-09-25 11:13:10|26662.1|26642.1|26662.1|26642.1|26662.1|26642.1|26662.1|26642.1|0
1727262800000|2024-09-25 11:13:20|26666.1|26646.1|26666.1|26646.1|26666.1|26646.1|26666.1|26646.1|1
1727262830000|2024-09-25 11:13:50|26667.1|26647.1|26667.1|26647.1|26667.1|26647.1|26667.1|26647.1|0
1727262840000|2024-09-25 11:14:00|26670.2|26650.2|26673.1|26653.1|26673.1|26653.1|26670.2|26650.2|0
1727262860000|2024-09-25 11:14:20|26681.6|26641.6|26681.6|26641.6|26681.6|26641.6|26681.6|26641.6|1
1727262870000|2024-09-25 11:14:30|26679.6|26639.6|26679.6|26639.6|26679.6|26639.6|26679.6|26639.6|0
1727262900000|2024-09-25 11:15:00|26671.1|26651.1|26677.1|26657.1|26677.1|26657.1|26671.1|26651.1|1
1727262920000|2024-09-25 11:15:20|26688.6|26648.6|26682.1|26662.1|26688.6|26662.1|26681.1|26648.6|0
1727262940000|2024-09-25 11:15:40|26687.1|26667.1|26687.1|26667.1|26687.1|26667.1|26687.1|26667.1|0
1727262970000|2024-09-25 11:16:10|26685.6|26665.6|26684.6|26664.6|26685.6|26665.6|26684.6|26664.6|0
1727262990000|2024-09-25 11:16:30|||||||||1
1727263000000|2024-09-25 11:16:40|26682.7|26662.7|26677.1|26657.1|26682.7|26662.7|26677.1|26657.1|1
1727263010000|2024-09-25 11:16:50|26688.6|26648.6|26688.6|26648.6|26688.6|26648.6|26688.6|26648.6|1
1727263020000|2024-09-25 11:17:00|26691.7|26651.7|26694.7|26654.7|26694.7|26654.7|26691.7|26651.7|3
1727263060000|2024-09-25 11:17:40|26698.6|26658.6|26697.1|26657.1|26698.6|26658.6|26697.1|26657.1|8
1727263070000|2024-09-25 11:17:50|26676.6|26656.6|26676.6|26656.6|26676.6|26656.6|26676.6|26656.6|1
1727263080000|2024-09-25 11:18:00|26674.6|26654.6|26674.6|26654.6|26674.6|26654.6|26674.6|26654.6|0
1727263100000|2024-09-25 11:18:20|26672.1|26652.1|26672.1|26652.1|26672.1|26652.1|26672.1|26652.1|1
1727263120000|2024-09-25 11:18:40|26684.6|26644.6|26684.6|26644.6|26684.6|26644.6|26684.6|26644.6|1
1727263130000|2024-09-25 11:18:50|26673.1|26653.1|26673.1|26653.1|26673.1|26653.1|26673.1|26653.1|2
1727263150000|2024-09-25 11:19:10|26671.6|26651.6|26672.1|26652.1|26672.1|26652.1|26669.6|26649.6|0
1727263160000|2024-09-25 11:19:20|26680.6|26640.6|26664.6|26644.6|26680.6|26650.2|26664.6|26638.6|2
1727263180000|2024-09-25 11:19:40|26667.5|26627.5|26667.5|26627.5|26667.5|26627.5|26667.5|26627.5|1
1727263190000|2024-09-25 11:19:50|26665.6|26625.6|26656.1|26636.1|26665.6|26636.1|26656.1|26625.6|1
1727263220000|2024-09-25 11:20:20|26658.6|26638.6|26671.1|26651.1|26671.1|26651.1|26658.6|26638.6|3
1727263240000|2024-09-25 11:20:40|26674.6|26654.6|26681.1|26661.1|26681.1|26661.1|26674.6|26654.6|2
1727263250000|2024-09-25 11:20:50|26679.6|26659.6|26681.1|26661.1|26681.1|26661.1|26679.6|26659.6|0
1727263260000|2024-09-25 11:21:00|26679.6|26659.6|26684.2|26664.2|26692.7|26664.2|26678.6|26652.7|2
1727263270000|2024-09-25 11:21:10|26685.2|26665.2|26685.2|26665.2|26685.2|26665.2|26685.2|26665.2|0
1727263280000|2024-09-25 11:21:20|26682.1|26662.1|26681.1|26661.1|26682.1|26662.1|26681.1|26661.1|2
1727263330000|2024-09-25 11:22:10|26678.6|26658.6|26682.7|26642.7|26683.6|26658.6|26678.6|26642.7|2
1727263340000|2024-09-25 11:22:20|26684.6|26644.6|26687.1|26647.1|26687.1|26647.1|26684.6|26644.6|2
1727263360000|2024-09-25 11:22:40|||||||||1
1727263370000|2024-09-25 11:22:50|26688.6|26648.6|26688.6|26648.6|26688.6|26648.6|26688.6|26648.6|0
1727263400000|2024-09-25 11:23:20|26680.2|26660.2|26680.2|26660.2|26680.2|26660.2|26680.2|26660.2|0
1727263410000|2024-09-25 11:23:30|26681.1|26661.1|26687.7|26647.7|26687.7|26661.1|26679.2|26647.7|1
1727263440000|2024-09-25 11:24:00|26679.2|26659.2|26676.1|26656.1|26679.2|26659.2|26676.1|26656.1|0
1727263450000|2024-09-25 11:24:10|26673.6|26653.6|26673.6|26653.6|26673.6|26653.6|26673.6|26653.6|0
1727263490000|2024-09-25 11:24:50|26671.1|26651.1|26669.6|26649.6|26671.1|26651.1|26669.6|26649.6|2
1727263500000|2024-09-25 11:25:00|26671.1|26651.1|26671.1|26651.1|26671.1|26651.1|26671.1|26651.1|0
1727263510000|2024-09-25 11:25:10|26668.6|26648.6|26671.1|26651.1|26671.1|26651.1|26668.6|26648.6|0
1727263520000|2024-09-25 11:25:20|26669.6|26649.6|26669.6|26649.6|26669.6|26649.6|26669.6|26649.6|0
1727263530000|2024-09-25 11:25:30|26668.6|26648.6|26671.1|26651.1|26671.1|26651.1|26668.6|26648.6|1
1727263540000|2024-09-25 11:25:40|26666.1|26646.1|26666.1|26646.1|26666.1|26646.1|26666.1|26646.1|6
1727263550000|2024-09-25 11:25:50|26658.1|26638.1|26658.1|26638.1|26658.1|26638.1|26658.1|26638.1|1
1727263560000|2024-09-25 11:26:00|26656.1|26636.1|26613.1|26593.1|26664.6|26636.1|26613.1|26593.1|16
1727263570000|2024-09-25 11:26:10|26610.6|26590.6|26599.6|26579.6|26610.6|26590.6|26599.6|26579.6|2
1727263580000|2024-09-25 11:26:20|26598.1|26578.1|26597.1|26577.1|26598.1|26578.1|26597.1|26577.1|0
1727263590000|2024-09-25 11:26:30|26598.6|26578.6|26605.2|26585.2|26605.2|26585.2|26598.6|26578.6|1
1727263600000|2024-09-25 11:26:40|26605.6|26585.6|26607.1|26587.1|26607.1|26587.1|26605.6|26585.6|0
1727263630000|2024-09-25 11:27:10|26614.6|26574.6|26613.6|26573.6|26614.6|26574.6|26613.6|26573.6|0
1727263650000|2024-09-25 11:27:30|26612.6|26572.6|26601.1|26581.1|26612.6|26581.1|26601.1|26572.6|1
1727263660000|2024-09-25 11:27:40|26599.6|26579.6|26599.6|26579.6|26599.6|26579.6|26599.6|26579.6|0
1727263670000|2024-09-25 11:27:50|26598.1|26578.1|26599.6|26579.6|26599.6|26579.6|26598.1|26578.1|0
1727263680000|2024-09-25 11:28:00|26601.1|26581.1|26601.1|26581.1|26601.1|26581.1|26601.1|26581.1|0
1727263700000|2024-09-25 11:28:20|26605.6|26585.6|26613.1|26593.1|26620.1|26598.6|26605.6|26580.1|7
1727263720000|2024-09-25 11:28:40|26614|26594|26634.7|26594.7|26634.7|26594.7|26614|26591.7|7
1727263730000|2024-09-25 11:28:50|26625.1|26605.1|26629.6|26609.6|26637.6|26609.6|26625.1|26597.6|1
1727263740000|2024-09-25 11:29:00|||||||||1
1727263750000|2024-09-25 11:29:10|||||||||1
1727263760000|2024-09-25 11:29:20|26631.1|26611.1|26626.1|26606.1|26639.6|26611.1|26626.1|26598.6|1
1727263770000|2024-09-25 11:29:30|26622.1|26602.1|26611.1|26591.1|26630.6|26602.1|26611.1|26588.6|0
1727263780000|2024-09-25 11:29:40|26619.6|26579.6|26619.6|26579.6|26619.6|26579.6|26619.6|26579.6|0
1727263800000|2024-09-25 11:30:00|26607.1|26587.1|26604.6|26584.6|26608.6|26588.6|26604.6|26584.6|1
1727263810000|2024-09-25 11:30:10|26599.6|26579.6|26599.6|26579.6|26599.6|26579.6|26599.6|26579.6|1
1727263820000|2024-09-25 11:30:20|26595.6|26575.6|26591.1|26571.1|26600.6|26575.6|26591.1|26560.6|0
1727263830000|2024-09-25 11:30:30|26586.1|26566.1|26572.5|26552.5|26586.1|26566.1|26568.5|26548.5|14
1727263840000|2024-09-25 11:30:40|26572.1|26552.1|26572.1|26552.1|26572.1|26552.1|26572.1|26552.1|0
1727263850000|2024-09-25 11:30:50|26584.6|26544.6|26581.1|26561.1|26584.6|26561.1|26577.1|26544.6|1
1727263860000|2024-09-25 11:31:00|26582.1|26562.1|26582.1|26562.1|26582.1|26562.1|26582.1|26562.1|0
1727263890000|2024-09-25 11:31:30|||||||||3
1727263900000|2024-09-25 11:31:40|26584.6|26564.6|26584.6|26564.6|26586.1|26566.1|26584.6|26564.6|1
1727263960000|2024-09-25 11:32:40|26588.1|26568.1|26588.1|26568.1|26588.1|26568.1|26588.1|26568.1|0
1727263980000|2024-09-25 11:33:00|26589.6|26569.6|26609.6|26569.6|26609.6|26578.1|26589.6|26569.6|2
1727263990000|2024-09-25 11:33:10|26601.1|26581.1|26601.1|26581.1|26601.1|26581.1|26601.1|26581.1|0
1727264010000|2024-09-25 11:33:30|26612.6|26572.6|26613.6|26573.6|26613.6|26573.6|26612.6|26572.6|15
1727264020000|2024-09-25 11:33:40|26605.1|26585.1|26604.2|26584.2|26606.7|26586.7|26604.2|26584.2|0
1727264050000|2024-09-25 11:34:10|26607.6|26587.6|26607.6|26587.6|26607.6|26587.6|26607.6|26587.6|1
1727264060000|2024-09-25 11:34:20|26609.6|26589.6|26609.6|26589.6|26609.6|26589.6|26609.6|26589.6|0
1727264090000|2024-09-25 11:34:50|26608.6|26588.6|26608.6|26588.6|26608.6|26588.6|26608.6|26588.6|0
1727264100000|2024-09-25 11:35:00|||||||||2
1727264140000|2024-09-25 11:35:40|26605.6|26585.6|26605.6|26585.6|26605.6|26585.6|26605.6|26585.6|7
1727264150000|2024-09-25 11:35:50|26603.6|26583.6|26599.6|26579.6|26603.6|26583.6|26599.6|26579.6|2
1727264160000|2024-09-25 11:36:00|26598.6|26578.6|26598.6|26578.6|26598.6|26578.6|26598.6|26578.6|0
1727264170000|2024-09-25 11:36:10|26601.7|26581.7|26593.6|26573.6|26601.7|26581.7|26593.6|26573.6|7
1727264190000|2024-09-25 11:36:30|26592.1|26572.1|26591.1|26571.1|26592.1|26572.1|26591.1|26571.1|0
1727264260000|2024-09-25 11:37:40|26582.1|26562.1|26580.1|26560.1|26582.1|26562.1|26580.1|26560.1|1
1727264270000|2024-09-25 11:37:50|26575.1|26555.1|26573.6|26553.6|26575.1|26555.1|26573.6|26553.6|1
1727264280000|2024-09-25 11:38:00|26572.6|26552.6|26572.6|26552.6|26572.6|26552.6|26572.6|26552.6|0
1727264330000|2024-09-25 11:38:50|26573.6|26553.6|26575.1|26555.1|26575.1|26555.1|26573.6|26553.6|2
1727264340000|2024-09-25 11:39:00|26572.6|26552.6|26572.6|26552.6|26572.6|26552.6|26572.6|26552.6|0
1727264350000|2024-09-25 11:39:10|26574.2|26554.2|26574.2|26554.2|26574.2|26554.2|26574.2|26554.2|0
1727264360000|2024-09-25 11:39:20|26572.6|26552.6|26572.6|26552.6|26577.6|26557.6|26572.6|26552.6|0
1727264370000|2024-09-25 11:39:30|26574.2|26554.2|26572.6|26552.6|26577.6|26557.6|26572.6|26552.6|0
1727264390000|2024-09-25 11:39:50|26577.6|26557.6|26577.6|26557.6|26577.6|26557.6|26577.6|26557.6|2
1727264400000|2024-09-25 11:40:00|26576.7|26556.7|26576.7|26556.7|26576.7|26556.7|26576.7|26556.7|1
1727264410000|2024-09-25 11:40:10|26577.6|26557.6|26577.6|26557.6|26577.6|26557.6|26577.6|26557.6|0
1727264420000|2024-09-25 11:40:20|26572.6|26552.6|26572.6|26552.6|26572.6|26552.6|26572.6|26552.6|1
1727264440000|2024-09-25 11:40:40|26577.6|26557.6|26575.1|26555.1|26577.6|26557.6|26575.1|26555.1|1
1727264450000|2024-09-25 11:40:50|26577.6|26557.6|26572.6|26552.6|26577.6|26557.6|26572.6|26552.6|0
1727264470000|2024-09-25 11:41:10|26573.6|26553.6|26564.6|26544.6|26575.1|26555.1|26564.6|26544.6|5
1727264500000|2024-09-25 11:41:40|26555.1|26535.1|26532.6|26512.6|26555.1|26535.1|26532.6|26512.6|4
1727264510000|2024-09-25 11:41:50|26531.1|26511.1|26523.6|26503.6|26531.1|26511.1|26523.6|26503.6|2
1727264520000|2024-09-25 11:42:00|26521.1|26501.1|26523.6|26483.6|26523.6|26501.1|26515.1|26483.6|0
1727264530000|2024-09-25 11:42:10|26515.1|26495.1|26511.1|26491.1|26515.1|26495.1|26510.1|26490.1|1
1727264540000|2024-09-25 11:42:20|26512.6|26492.6|26519.6|26499.6|26519.6|26499.6|26512.6|26492.6|1
1727264550000|2024-09-25 11:42:30|26521.1|26501.1|26520.1|26500.1|26521.1|26501.1|26520.1|26500.1|0
1727264580000|2024-09-25 11:43:00|26521.1|26501.1|26523.6|26503.6|26523.6|26503.6|26521.1|26501.1|4
1727264590000|2024-09-25 11:43:10|26528.6|26508.6|26537.6|26517.6|26547.6|26519.1|26528.6|26507.6|3
1727264600000|2024-09-25 11:43:20|26544.6|26504.6|26541.1|26501.1|26544.6|26504.6|26541.1|26501.1|0
1727264630000|2024-09-25 11:43:50|26525.1|26505.1|26523.6|26503.6|26525.1|26505.1|26523.6|26503.6|0
1727264640000|2024-09-25 11:44:00|26522.6|26502.6|26522.6|26502.6|26522.6|26502.6|26522.6|26502.6|0
1727264650000|2024-09-25 11:44:10|26521.1|26501.1|26521.1|26501.1|26521.1|26501.1|26519.6|26499.6|0
1727264660000|2024-09-25 11:44:20|26516.1|26496.1|26516.1|26496.1|26516.1|26496.1|26513.6|26493.6|1
1727264670000|2024-09-25 11:44:30|26515.1|26495.1|26511.1|26491.1|26516.1|26496.1|26511.1|26491.1|5
1727264680000|2024-09-25 11:44:40|||||||||1
1727264690000|2024-09-25 11:44:50|26516.1|26496.1|26516.1|26496.1|26516.1|26496.1|26516.1|26496.1|0
1727264700000|2024-09-25 11:45:00|26517.6|26497.6|26517.6|26497.6|26517.6|26497.6|26517.6|26497.6|2
1727264710000|2024-09-25 11:45:10|26518.6|26498.6|26518.6|26498.6|26518.6|26498.6|26518.6|26498.6|0
1727264730000|2024-09-25 11:45:30|26521.1|26501.1|26521.1|26501.1|26521.1|26501.1|26521.1|26501.1|1
1727264740000|2024-09-25 11:45:40|26540.1|26500.1|26544.1|26524.1|26547.6|26524.1|26540.1|26500.1|3
1727264750000|2024-09-25 11:45:50|26542.6|26522.6|26542.6|26522.6|26542.6|26522.6|26542.6|26522.6|0
1727264760000|2024-09-25 11:46:00|26544.1|26524.1|26545.1|26525.1|26545.1|26525.1|26544.1|26524.1|0
1727264770000|2024-09-25 11:46:10|26548.6|26528.6|26548.6|26528.6|26548.6|26528.6|26548.6|26528.6|3
1727264780000|2024-09-25 11:46:20|26563.6|26543.6|26563.6|26523.6|26566.5|26543.6|26563.6|26523.6|12
1727264800000|2024-09-25 11:46:40|26549|26529|26540.1|26520.1|26549|26529|26540.1|26520.1|0
1727264810000|2024-09-25 11:46:50|26538.6|26518.6|26537.6|26517.6|26538.6|26518.6|26536.6|26516.6|2
1727264820000|2024-09-25 11:47:00|26538.6|26518.6|26541.1|26521.1|26541.1|26521.1|26538.6|26518.6|5
1727264840000|2024-09-25 11:47:20|26539.6|26519.6|26536.1|26516.1|26539.6|26519.6|26536.1|26516.1|2
1727264850000|2024-09-25 11:47:30|26534.6|26514.6|26520.1|26500.1|26543.6|26514.6|26517.6|26493.7|13
1727264860000|2024-09-25 11:47:40|26512.6|26492.6|26518.6|26478.6|26518.6|26492.6|26512.6|26478.6|2
1727264870000|2024-09-25 11:47:50|26500.1|26480.1|26496.1|26476.1|26500.1|26480.1|26496.1|26476.1|2
1727264880000|2024-09-25 11:48:00|26493.6|26473.6|26490.5|26470.5|26493.6|26473.6|26490.5|26470.5|0
1727264890000|2024-09-25 11:48:10|26492.1|26472.1|26495.1|26475.1|26495.1|26475.1|26492.1|26472.1|1
1727264900000|2024-09-25 11:48:20|26496.1|26476.1|26489.6|26469.6|26504.6|26476.1|26489.6|26464.6|8
1727264910000|2024-09-25 11:48:30|26487.6|26467.6|26487.6|26467.6|26487.6|26467.6|26487.6|26467.6|3
1727264920000|2024-09-25 11:48:40|26485.1|26465.1|26475.1|26455.1|26485.1|26465.1|26475.1|26455.1|13
1727264930000|2024-09-25 11:48:50|26476.6|26456.6|26475.1|26455.1|26477.6|26457.6|26475.1|26455.1|0
1727264940000|2024-09-25 11:49:00|26479.1|26459.1|26499.3|26479.3|26499.3|26479.3|26479.1|26459.1|5
1727264950000|2024-09-25 11:49:10|26509.1|26489.1|26510.7|26490.7|26510.7|26490.7|26509.1|26489.1|0
1727264960000|2024-09-25 11:49:20|26512.6|26492.6|26512.6|26492.6|26512.6|26492.6|26512.6|26492.6|1
1727264970000|2024-09-25 11:49:30|||||||||1
1727264980000|2024-09-25 11:49:40|26510.1|26490.1|26517.6|26477.6|26517.6|26490.1|26510.1|26477.6|0
1727264990000|2024-09-25 11:49:50|||||||||1
1727265000000|2024-09-25 11:50:00|26506.1|26486.1|26513.6|26473.6|26513.6|26486.1|26506.1|26473.6|0
1727265010000|2024-09-25 11:50:10|26505.1|26485.1|26505.1|26485.1|26505.1|26485.1|26505.1|26485.1|0
1727265040000|2024-09-25 11:50:40|26506.1|26486.1|26506.1|26486.1|26506.1|26486.1|26506.1|26486.1|2
1727265070000|2024-09-25 11:51:10|26513.6|26473.6|26513.6|26473.6|26513.6|26473.6|26513.6|26473.6|1
1727265080000|2024-09-25 11:51:20|26502.1|26482.1|26502.1|26482.1|26502.1|26482.1|26502.1|26482.1|0
1727265090000|2024-09-25 11:51:30|26500.1|26480.1|26497.6|26477.6|26500.1|26480.1|26497.6|26477.6|3
1727265100000|2024-09-25 11:51:40|26501.1|26481.1|26501.1|26481.1|26501.1|26481.1|26501.1|26481.1|2
1727265110000|2024-09-25 11:51:50|26502.6|26482.6|26513.6|26493.6|26513.6|26493.6|26502.6|26482.6|3
1727265120000|2024-09-25 11:52:00|26512.6|26492.6|26509.1|26489.1|26512.6|26492.6|26509.1|26489.1|2
1727265130000|2024-09-25 11:52:10|26507.6|26487.6|26506.1|26486.1|26507.6|26487.6|26506.1|26486.1|1
1727265140000|2024-09-25 11:52:20|26502.6|26482.6|26502.6|26482.6|26502.6|26482.6|26502.6|26482.6|0
1727265150000|2024-09-25 11:52:30|26504.1|26484.1|26505.1|26485.1|26505.1|26485.1|26504.1|26484.1|0
1727265170000|2024-09-25 11:52:50|26506.6|26486.6|26515.1|26495.1|26521.6|26495.1|26506.6|26481.6|3
1727265180000|2024-09-25 11:53:00|26513.6|26493.6|26512.6|26492.6|26513.6|26493.6|26512.6|26492.6|1
1727265190000|2024-09-25 11:53:10|26514.1|26494.1|26516.1|26496.1|26516.1|26496.1|26514.1|26494.1|0
1727265210000|2024-09-25 11:53:30|||||||||1
1727265230000|2024-09-25 11:53:50|26513.6|26493.6|26516.1|26496.1|26516.1|26496.1|26513.6|26493.6|2
1727265250000|2024-09-25 11:54:10|26514.6|26494.6|26516.1|26496.1|26516.1|26496.1|26511.1|26491.1|0
1727265270000|2024-09-25 11:54:30|26514.6|26494.6|26515.1|26495.1|26515.1|26495.1|26514.6|26494.6|2
1727265280000|2024-09-25 11:54:40|||||||||3
1727265300000|2024-09-25 11:55:00|26516.6|26496.6|26518.6|26498.6|26518.6|26498.6|26516.6|26496.6|5
1727265310000|2024-09-25 11:55:10|26517.1|26497.1|26515.1|26495.1|26517.1|26497.1|26515.1|26495.1|0
1727265320000|2024-09-25 11:55:20|26517.6|26497.6|26517.6|26497.6|26517.6|26497.6|26517.6|26497.6|0
1727265330000|2024-09-25 11:55:30|26515.1|26495.1|26517.6|26497.6|26517.6|26497.6|26515.1|26495.1|1
1727265340000|2024-09-25 11:55:40|26514.1|26494.1|26516.1|26496.1|26517.6|26497.6|26514.1|26494.1|2
1727265350000|2024-09-25 11:55:50|26513.6|26493.6|26500.1|26480.1|26513.6|26493.6|26500.1|26480.1|5
1727265360000|2024-09-25 11:56:00|26495.1|26475.1|26495.1|26475.1|26495.1|26475.1|26495.1|26475.1|1
1727265370000|2024-09-25 11:56:10|||||||||1
1727265380000|2024-09-25 11:56:20|26496.1|26476.1|26502.2|26482.2|26502.2|26482.2|26496.1|26476.1|7
1727265400000|2024-09-25 11:56:40|||||||||2
1727265410000|2024-09-25 11:56:50|26504.1|26484.1|26504.1|26484.1|26504.1|26484.1|26504.1|26484.1|2
1727265420000|2024-09-25 11:57:00|26503.1|26483.1|26503.1|26483.1|26503.1|26483.1|26503.1|26483.1|1
1727265430000|2024-09-25 11:57:10|26500.1|26480.1|26500.1|26480.1|26500.1|26480.1|26500.1|26480.1|1
1727265440000|2024-09-25 11:57:20|26508.6|26468.6|26500.1|26480.1|26510.1|26480.1|26499.1|26468.6|2
1727265450000|2024-09-25 11:57:30|||||||||9
1727265470000|2024-09-25 11:57:50|26512.6|26472.6|26500.1|26480.1|26512.6|26480.1|26500.1|26472.6|3
1727265490000|2024-09-25 11:58:10|||||||||1
1727265500000|2024-09-25 11:58:20|||||||||2
1727265510000|2024-09-25 11:58:30|26501.1|26481.1|26501.1|26481.1|26501.1|26481.1|26501.1|26481.1|2
1727265520000|2024-09-25 11:58:40|26500.1|26480.1|26500.1|26480.1|26500.1|26480.1|26500.1|26480.1|0
1727265530000|2024-09-25 11:58:50|26511.6|26471.6|26499.1|26479.1|26511.6|26480.1|26499.1|26471.6|0
1727265540000|2024-09-25 11:59:00|26497.6|26477.6|26496.6|26476.6|26497.6|26477.6|26496.6|26476.6|1
1727265570000|2024-09-25 11:59:30|26495.6|26475.6|26494.1|26474.1|26496.6|26476.6|26494.1|26474.1|0
1727265580000|2024-09-25 11:59:40|26492.6|26472.6|26491.6|26471.6|26492.6|26472.6|26491.6|26471.6|0
1727265590000|2024-09-25 11:59:50|26487|26467|26487|26467|26487|26467|26487|26467|5
1727265600000|2024-09-25 12:00:00|26485.1|26465.1|26488.1|26468.1|26488.1|26468.1|26483.6|26463.6|4
1727265610000|2024-09-25 12:00:10|26489.1|26469.1|26514.1|26494.1|26519.5|26494.1|26489.1|26469.1|11
1727265620000|2024-09-25 12:00:20|26516.1|26496.1|26509.1|26489.1|26516.1|26496.1|26509.1|26489.1|1
1727265640000|2024-09-25 12:00:40|26508.1|26488.1|26503.6|26483.6|26508.1|26488.1|26503.6|26483.6|2
1727265650000|2024-09-25 12:00:50|26502.6|26482.6|26505.6|26485.6|26505.6|26485.6|26502.6|26482.6|2
1727265660000|2024-09-25 12:01:00|26507.6|26487.6|26504.5|26484.5|26510.1|26490.1|26504.5|26484.5|5
1727265670000|2024-09-25 12:01:10|26505.1|26485.1|26510.1|26490.1|26510.1|26490.1|26505.1|26485.1|3
1727265700000|2024-09-25 12:01:40|26515.1|26495.1|26515.1|26495.1|26515.1|26495.1|26515.1|26495.1|1
1727265720000|2024-09-25 12:02:00|26513.6|26493.6|26517.6|26497.6|26517.6|26497.6|26513.6|26493.6|19
1727265730000|2024-09-25 12:02:10|26516.1|26496.1|26515.1|26495.1|26516.1|26496.1|26515.1|26495.1|10
1727265740000|2024-09-25 12:02:20|26507.6|26487.6|26499.5|26479.5|26507.6|26487.6|26499.5|26479.5|2
1727265750000|2024-09-25 12:02:30|||||||||6
1727265760000|2024-09-25 12:02:40|26493.6|26473.6|26491.1|26471.1|26493.6|26473.6|26491.1|26471.1|4
1727265770000|2024-09-25 12:02:50|26487.6|26467.6|26495.1|26475.1|26495.1|26475.1|26487.6|26467.6|8
1727265790000|2024-09-25 12:03:10|26492.6|26472.6|26507.6|26487.6|26507.6|26487.6|26492.6|26472.6|3
1727265800000|2024-09-25 12:03:20|26512.6|26492.6|26512.6|26492.6|26512.6|26492.6|26512.6|26492.6|0
1727265810000|2024-09-25 12:03:30|26515.6|26495.6|26517.6|26497.6|26517.6|26497.6|26515.6|26495.6|4
1727265820000|2024-09-25 12:03:40|26523.1|26503.1|26535.6|26515.6|26545.6|26515.6|26523.1|26503.1|56
1727265830000|2024-09-25 12:03:50|26536.6|26516.6|26553.6|26533.6|26574.7|26535.1|26536.6|26514.7|7
1727265840000|2024-09-25 12:04:00|26552.6|26532.6|26551.1|26531.1|26552.6|26532.6|26551.1|26531.1|2
1727265850000|2024-09-25 12:04:10|26547.6|26527.6|26550.1|26530.1|26550.1|26530.1|26547.6|26527.6|6
1727265890000|2024-09-25 12:04:50|26557.6|26537.6|26563.1|26543.1|26563.1|26543.1|26557.6|26537.6|4
1727265900000|2024-09-25 12:05:00|26565.1|26545.1|26557.6|26537.6|26568.1|26548.1|26556.1|26536.1|4
1727265910000|2024-09-25 12:05:10|26555.1|26535.1|26542.6|26522.6|26555.1|26535.1|26542.6|26522.6|7
1727265940000|2024-09-25 12:05:40|26545.1|26525.1|26548.1|26528.1|26548.1|26528.1|26545.1|26525.1|2
1727265950000|2024-09-25 12:05:50|26549.1|26529.1|26558.1|26538.1|26558.1|26538.1|26549.1|26529.1|2
1727265960000|2024-09-25 12:06:00|26559.1|26539.1|26547.6|26527.6|26559.1|26539.1|26547.6|26527.6|7
1727265970000|2024-09-25 12:06:10|26544.5|26524.5|26536.1|26516.1|26544.5|26524.5|26536.1|26516.1|1
1727265980000|2024-09-25 12:06:20|26534.5|26514.5|26533.6|26513.6|26534.5|26514.5|26533.6|26513.6|0
1727265990000|2024-09-25 12:06:30|26532|26512|26531.1|26511.1|26532|26512|26531.1|26511.1|0
1727266000000|2024-09-25 12:06:40|26532.6|26512.6|26534.1|26514.1|26545.6|26514.1|26532.6|26505.6|1
1727266020000|2024-09-25 12:07:00|26537.2|26517.2|26531.1|26511.1|26537.2|26517.2|26531.1|26511.1|2
1727266030000|2024-09-25 12:07:10|26530.1|26510.1|26526.6|26506.6|26530.1|26510.1|26526.6|26506.6|0
1727266040000|2024-09-25 12:07:20|26525.1|26505.1|26522.6|26502.6|26525.1|26505.1|26522.6|26502.6|0
1727266050000|2024-09-25 12:07:30|26521.1|26501.1|26516.6|26496.6|26521.1|26501.1|26516.6|26496.6|0
1727266060000|2024-09-25 12:07:40|26512.6|26492.6|26495.1|26475.1|26512.6|26492.6|26495.1|26475.1|7
1727266070000|2024-09-25 12:07:50|26502.6|26462.6|26498.1|26478.1|26502.6|26478.1|26494.1|26462.6|2
1727266080000|2024-09-25 12:08:00|26499.1|26479.1|26526.6|26486.6|26526.6|26495.1|26499.1|26479.1|2
1727266090000|2024-09-25 12:08:10|26527.6|26487.6|26527.6|26487.6|26527.6|26487.6|26527.6|26487.6|0
1727266100000|2024-09-25 12:08:20|26520.6|26500.6|26527.6|26507.6|26527.6|26507.6|26520.6|26500.6|2
1727266110000|2024-09-25 12:08:30|26530.6|26510.6|26531.6|26511.6|26531.6|26511.6|26530.6|26510.6|1
1727266130000|2024-09-25 12:08:50|26539.1|26519.1|26539.1|26519.1|26539.1|26519.1|26539.1|26519.1|3
1727266140000|2024-09-25 12:09:00|26541.6|26521.6|26541.6|26521.6|26541.6|26521.6|26541.6|26521.6|1
1727266150000|2024-09-25 12:09:10|26542.6|26522.6|26542.6|26522.6|26542.6|26522.6|26542.6|26522.6|0
1727266160000|2024-09-25 12:09:20|26544.1|26524.1|26544.1|26524.1|26544.1|26524.1|26544.1|26524.1|0
1727266190000|2024-09-25 12:09:50|26546.6|26526.6|26546.6|26526.6|26546.6|26526.6|26546.6|26526.6|0
1727266200000|2024-09-25 12:10:00|26548.1|26528.1|26571.6|26551.6|26571.6|26551.6|26548.1|26528.1|5
1727266210000|2024-09-25 12:10:10|26573.1|26553.1|26575.6|26555.6|26575.6|26555.6|26573.1|26553.1|0
1727266220000|2024-09-25 12:10:20|26576.6|26556.6|26584.1|26564.1|26584.1|26564.1|26576.6|26556.6|2
1727266230000|2024-09-25 12:10:30|||||||||2
1727266240000|2024-09-25 12:10:40|26586.6|26566.6|26588.1|26568.1|26588.1|26568.1|26586.6|26566.6|0
1727266250000|2024-09-25 12:10:50|26589.1|26569.1|26582|26562|26589.1|26569.1|26582|26562|7
1727266260000|2024-09-25 12:11:00|26581.1|26561.1|26582.6|26562.6|26582.6|26562.6|26581.1|26561.1|2
1727266270000|2024-09-25 12:11:10|26581.6|26561.6|26581.6|26561.6|26581.6|26561.6|26581.6|26561.6|1
1727266280000|2024-09-25 12:11:20|26584.1|26564.1|26585.1|26565.1|26585.1|26565.1|26584.1|26564.1|0
1727266300000|2024-09-25 12:11:40|26586.6|26566.6|26600.2|26580.2|26600.2|26580.2|26586.6|26566.6|1
1727266310000|2024-09-25 12:11:50|26601.7|26581.7|26602.7|26582.7|26602.7|26582.7|26601.7|26581.7|0
1727266320000|2024-09-25 12:12:00|26609.1|26589.1|26613.1|26593.1|26613.1|26593.1|26609.1|26589.1|4
1727266330000|2024-09-25 12:12:10|26611.6|26591.6|26609.1|26589.1|26611.6|26591.6|26609.1|26589.1|1
1727266340000|2024-09-25 12:12:20|26606.6|26586.6|26606.6|26586.6|26606.6|26586.6|26606.6|26586.6|0
1727266350000|2024-09-25 12:12:30|26608.1|26588.1|26609.1|26589.1|26609.1|26589.1|26608.1|26588.1|0
1727266360000|2024-09-25 12:12:40|26606.6|26586.6|26604.1|26584.1|26606.6|26586.6|26604.1|26584.1|1
1727266370000|2024-09-25 12:12:50|26601.6|26581.6|26599.1|26579.1|26601.6|26581.6|26599.1|26579.1|5
1727266380000|2024-09-25 12:13:00|26596.1|26576.1|26594.1|26574.1|26596.1|26576.1|26587.6|26567.6|7
1727266390000|2024-09-25 12:13:10|26595.1|26575.1|26595.1|26575.1|26595.1|26575.1|26595.1|26575.1|0
1727266410000|2024-09-25 12:13:30|26593.5|26573.5|26582.6|26562.6|26593.5|26573.5|26582.6|26562.6|3
1727266440000|2024-09-25 12:14:00|26586|26566|26615.6|26575.6|26615.6|26584.1|26586|26566|3
1727266460000|2024-09-25 12:14:20|26607.1|26587.1|26613.1|26593.1|26613.1|26593.1|26607.1|26587.1|0
1727266500000|2024-09-25 12:15:00|26615.6|26595.6|26619.1|26599.1|26619.1|26599.1|26615.6|26595.6|1
1727266530000|2024-09-25 12:15:30|26621|26601|26621|26601|26621|26601|26621|26601|0
1727266540000|2024-09-25 12:15:40|26624.1|26604.1|26642.6|26602.6|26642.6|26610.1|26624.1|26599.6|1
1727266550000|2024-09-25 12:15:50|26631|26611|26638.5|26598.5|26638.5|26615.1|26630.1|26598.5|5
1727266560000|2024-09-25 12:16:00|26637.6|26597.6|26631.6|26611.6|26637.6|26611.6|26629.1|26597.6|1
1727266570000|2024-09-25 12:16:10|26629.1|26609.1|26630.6|26610.6|26630.6|26610.6|26629.1|26609.1|0
1727266620000|2024-09-25 12:17:00|26629.1|26609.1|26629.1|26609.1|26629.1|26609.1|26629.1|26609.1|1
1727266630000|2024-09-25 12:17:10|||||||||1
1727266650000|2024-09-25 12:17:30|26628.1|26608.1|26622|26602|26628.1|26608.1|26622|26602|5
1727266660000|2024-09-25 12:17:40|26621|26601|26621|26601|26621|26601|26621|26601|0
1727266680000|2024-09-25 12:18:00|26622.6|26602.6|26652.6|26632.6|26653.1|26632.6|26622.6|26602.6|6
1727266690000|2024-09-25 12:18:10|26655.6|26635.6|26671.6|26651.6|26671.6|26651.6|26655.6|26635.6|16
1727266700000|2024-09-25 12:18:20|26672.6|26652.6|26680.1|26660.1|26680.1|26660.1|26672.6|26652.6|2
1727266710000|2024-09-25 12:18:30|26682.6|26662.6|26670.1|26650.1|26682.6|26662.6|26670.1|26650.1|5
1727266720000|2024-09-25 12:18:40|26664.5|26644.5|26662.6|26642.6|26664.5|26644.5|26662.6|26642.6|13
1727266740000|2024-09-25 12:19:00|26659.1|26639.1|26659.1|26639.1|26659.1|26639.1|26659.1|26639.1|1
1727266750000|2024-09-25 12:19:10|26654.5|26634.5|26644.1|26624.1|26654.5|26634.5|26644.1|26624.1|8
1727266760000|2024-09-25 12:19:20|26639.1|26619.1|26628.5|26608.5|26639.1|26619.1|26628.5|26608.5|4
1727266770000|2024-09-25 12:19:30|26662.6|26602.6|26663.1|26643.1|26663.1|26643.1|26655.1|26602.6|13
1727266790000|2024-09-25 12:19:50|26664.1|26644.1|26662.6|26642.6|26664.1|26644.1|26661|26641|1
1727266800000|2024-09-25 12:20:00|26663.5|26643.5|26675.1|26655.1|26677.1|26657.1|26663.5|26643.5|13
1727266810000|2024-09-25 12:20:10|26671|26651|26669.1|26649.1|26671|26651|26669.1|26649.1|0
1727266820000|2024-09-25 12:20:20|26670.1|26650.1|26676.6|26636.6|26676.6|26652.6|26668.5|26636.6|12
1727266830000|2024-09-25 12:20:30|26675.1|26635.1|26657.6|26637.6|26675.1|26642|26657.6|26635.1|0
1727266850000|2024-09-25 12:20:50|26659.1|26639.1|26656|26636|26659.1|26639.1|26656|26636|1
1727266860000|2024-09-25 12:21:00|26655.1|26635.1|26655.1|26635.1|26655.1|26635.1|26655.1|26635.1|0
1727266870000|2024-09-25 12:21:10|26656.6|26636.6|26650.1|26630.1|26657.6|26637.6|26650.1|26630.1|1
1727266880000|2024-09-25 12:21:20|26662.6|26622.6|26662.6|26622.6|26662.6|26622.6|26662.6|26622.6|2
1727266890000|2024-09-25 12:21:30|26655.6|26635.6|26655.6|26635.6|26655.6|26635.6|26655.6|26635.6|0
1727266900000|2024-09-25 12:21:40|26657.6|26637.6|26656.6|26636.6|26657.6|26637.6|26656.6|26636.6|0
1727266910000|2024-09-25 12:21:50|||||||||6
1727266920000|2024-09-25 12:22:00|26658.1|26638.1|26659.1|26639.1|26660.1|26640.1|26658.1|26638.1|2
1727266930000|2024-09-25 12:22:10|26657.6|26637.6|26655.1|26635.1|26657.6|26637.6|26655.1|26635.1|4
1727266940000|2024-09-25 12:22:20|26653.5|26633.5|26652.6|26632.6|26653.5|26633.5|26652.6|26632.6|0
1727266960000|2024-09-25 12:22:40|26646.6|26626.6|26646.6|26626.6|26646.6|26626.6|26646.6|26626.6|4
1727266970000|2024-09-25 12:22:50|26641.6|26621.6|26641.6|26621.6|26641.6|26621.6|26641.6|26621.6|2
1727266980000|2024-09-25 12:23:00|26640.6|26620.6|26640.6|26620.6|26640.6|26620.6|26640.6|26620.6|0
1727266990000|2024-09-25 12:23:10|26638.1|26618.1|26654.1|26634.1|26654.1|26634.1|26638.1|26618.1|9
1727267000000|2024-09-25 12:23:20|26652.6|26632.6|26652.6|26632.6|26652.6|26632.6|26652.6|26632.6|0
1727267010000|2024-09-25 12:23:30|26659.1|26639.1|26664.1|26644.1|26664.1|26644.1|26659.1|26639.1|2
1727267020000|2024-09-25 12:23:40|26665.1|26645.1|26670.1|26650.1|26670.1|26650.1|26665.1|26645.1|3
1727267030000|2024-09-25 12:23:50|26675.1|26655.1|26675.1|26655.1|26675.1|26655.1|26675.1|26655.1|1
1727267040000|2024-09-25 12:24:00|26677|26657|26682.6|26662.6|26685.6|26665.6|26677|26657|5
1727267050000|2024-09-25 12:24:10|26685.1|26665.1|26680.1|26660.1|26689.1|26669.1|26680.1|26660.1|12
1727267060000|2024-09-25 12:24:20|26682.6|26662.6|26685.1|26665.1|26685.1|26665.1|26680.1|26660.1|19
1727267070000|2024-09-25 12:24:30|26688.1|26668.1|26682.6|26662.6|26688.1|26668.1|26682.6|26662.6|7
1727267080000|2024-09-25 12:24:40|26684.1|26664.1|26683.5|26663.5|26688.1|26668.1|26683.5|26663.5|7
1727267090000|2024-09-25 12:24:50|26687.6|26667.6|26682.6|26662.6|26687.6|26667.6|26682.6|26662.6|5
1727267100000|2024-09-25 12:25:00|26681|26661|26683.5|26663.5|26687.6|26667.6|26681|26661|4
1727267110000|2024-09-25 12:25:10|26681|26661|26678.5|26658.5|26681|26661|26678.5|26658.5|5
1727267120000|2024-09-25 12:25:20|26676|26656|26680.1|26660.1|26680.1|26660.1|26676|26656|6
1727267130000|2024-09-25 12:25:30|26679.1|26659.1|26676|26656|26679.1|26659.1|26676|26656|1
1727267140000|2024-09-25 12:25:40|26687.6|26667.6|26683.5|26663.5|26687.6|26667.6|26683.5|26663.5|7
1727267150000|2024-09-25 12:25:50|26682.6|26662.6|26682.6|26662.6|26682.6|26662.6|26682.6|26662.6|0
1727267160000|2024-09-25 12:26:00|26681.6|26661.6|26677.6|26657.6|26681.6|26661.6|26677.6|26657.6|1
1727267170000|2024-09-25 12:26:10|26680.1|26660.1|26678.5|26658.5|26680.1|26660.1|26678.5|26658.5|2
1727267180000|2024-09-25 12:26:20|26680.1|26660.1|26676|26656|26680.1|26660.1|26676|26656|38
1727267190000|2024-09-25 12:26:30|26671|26651|26671|26651|26671|26651|26671|26651|6
1727267200000|2024-09-25 12:26:40|26670.1|26650.1|26666.6|26646.6|26670.1|26650.1|26666.6|26646.6|3
1727267210000|2024-09-25 12:26:50|26670.2|26610.2|26648.1|26628.1|26670.2|26628.1|26648.1|26610.2|13
1727267220000|2024-09-25 12:27:00|26649.1|26629.1|26655.1|26635.1|26655.1|26635.1|26649.1|26629.1|1
1727267230000|2024-09-25 12:27:10|26657|26637|26660.1|26640.1|26660.1|26640.1|26657|26637|2
1727267240000|2024-09-25 12:27:20|26662.5|26642.5|26665|26645|26665|26645|26662.5|26642.5|0
1727267250000|2024-09-25 12:27:30|26666|26646|26667.5|26647.5|26669.1|26649.1|26666|26646|0
1727267260000|2024-09-25 12:27:40|26670.6|26650.6|26677.5|26657.5|26684.1|26664.1|26670.6|26650.6|5
1727267270000|2024-09-25 12:27:50|26674.5|26654.5|26671.6|26651.6|26674.5|26654.5|26671.6|26651.6|3
1727267280000|2024-09-25 12:28:00|26670|26650|26680|26660|26680|26660|26670|26650|10
1727267290000|2024-09-25 12:28:10|26681|26661|26700.6|26680.6|26705|26685|26680|26660|48
1727267300000|2024-09-25 12:28:20|26698.5|26678.5|26705|26685|26705|26685|26697.5|26677.5|2
1727267310000|2024-09-25 12:28:30|26706|26686|26714.1|26694.1|26714.1|26694.1|26706|26686|6
1727267320000|2024-09-25 12:28:40|26718.6|26698.6|26723.1|26703.1|26723.1|26703.1|26718.6|26698.6|4
1727267330000|2024-09-25 12:28:50|26721.6|26701.6|26724.1|26704.1|26724.1|26704.1|26720|26700|15
1727267340000|2024-09-25 12:29:00|26729.6|26709.6|26733.1|26713.1|26735.6|26715.6|26729.6|26709.6|5
1727267350000|2024-09-25 12:29:10|26731.6|26711.6|26730.6|26710.6|26731.6|26711.6|26730.6|26710.6|3
1727267380000|2024-09-25 12:29:40|26734.6|26714.6|26731|26711|26745.6|26725.6|26731|26711|30
1727267390000|2024-09-25 12:29:50|26728.1|26708.1|26723.1|26703.1|26728.1|26708.1|26723.1|26703.1|2
1727267400000|2024-09-25 12:30:00|26738.1|26718.1|26758.1|26738.1|26762.1|26742.1|26738.1|26718.1|16
1727267410000|2024-09-25 12:30:10|26764.6|26744.6|26768.1|26748.1|26768.1|26748.1|26764.6|26744.6|7
1727267420000|2024-09-25 12:30:20|26766.6|26746.6|26768.1|26748.1|26768.1|26748.1|26765.6|26745.6|2
1727267430000|2024-09-25 12:30:30|26770.6|26750.6|26770.6|26750.6|26770.6|26750.6|26770.6|26750.6|1
1727267440000|2024-09-25 12:30:40|26773.1|26753.1|26794.6|26774.6|26796.6|26776.6|26773.1|26753.1|37
1727267450000|2024-09-25 12:30:50|26793.1|26773.1|26772.5|26752.5|26793.1|26773.1|26772.5|26752.5|30
1727267460000|2024-09-25 12:31:00|26770|26750|26775|26755|26775|26755|26762.5|26742.5|16
1727267470000|2024-09-25 12:31:10|26778.1|26758.1|26797.5|26777.5|26797.5|26777.5|26778.1|26758.1|20
1727267480000|2024-09-25 12:31:20|26799.1|26779.1|26803.1|26783.1|26803.1|26783.1|26799.1|26779.1|23
1727267490000|2024-09-25 12:31:30|26804.1|26784.1|26811|26791|26811|26791|26804.1|26784.1|18
1727267500000|2024-09-25 12:31:40|26812.5|26792.5|26803.5|26783.5|26833.5|26801|26803.5|26783.5|7
1727267510000|2024-09-25 12:31:50|26805|26785|26816.6|26796.6|26816.6|26796.6|26805|26785|10
1727267530000|2024-09-25 12:32:10|26818.5|26798.5|26822.5|26802.5|26822.5|26802.5|26818.5|26798.5|2
1727267540000|2024-09-25 12:32:20|26824.1|26804.1|26831.6|26811.6|26831.6|26811.6|26824.1|26804.1|5
1727267550000|2024-09-25 12:32:30|26833.1|26813.1|26835.6|26815.6|26835.6|26815.6|26833.1|26813.1|2
1727267560000|2024-09-25 12:32:40|26834.1|26814.1|26839.1|26819.1|26839.1|26819.1|26834.1|26814.1|1
1727267570000|2024-09-25 12:32:50|26840|26820|26836.6|26816.6|26840.6|26820.6|26836.6|26816.6|9
1727267580000|2024-09-25 12:33:00|26839.1|26819.1|26867.5|26847.5|26867.5|26847.5|26839.1|26819.1|1
1727267590000|2024-09-25 12:33:10|26865|26845|26866.6|26846.6|26867.5|26847.5|26865|26845|6
1727267600000|2024-09-25 12:33:20|26865|26845|26857.5|26837.5|26865|26845|26857.5|26837.5|1
1727267610000|2024-09-25 12:33:30|26856.6|26836.6|26865|26845|26865|26845|26855|26835|10
1727267620000|2024-09-25 12:33:40|26863.5|26843.5|26857.5|26837.5|26863.5|26843.5|26857.5|26837.5|1
1727267640000|2024-09-25 12:34:00|26852|26832|26851|26831|26852|26832|26851|26831|1
1727267650000|2024-09-25 12:34:10|26852.5|26832.5|26854.1|26834.1|26854.1|26834.1|26852.5|26832.5|1
1727267660000|2024-09-25 12:34:20|||||||||2
1727267670000|2024-09-25 12:34:30|26857.1|26837.1|26875|26855|26875|26855|26857.1|26837.1|17
1727267680000|2024-09-25 12:34:40|26873.5|26853.5|26858|26818|26873.5|26853.5|26858|26818|5
1727267690000|2024-09-25 12:34:50|26856|26816|26849.1|26829.1|26856|26829.1|26849.1|26816|3
1727267700000|2024-09-25 12:35:00|26850.6|26830.6|26850|26830|26850.6|26830.6|26849.1|26829.1|1
1727267730000|2024-09-25 12:35:30|26851.6|26831.6|26862.5|26842.5|26862.5|26842.5|26851.6|26831.6|4
1727267740000|2024-09-25 12:35:40|26863.5|26843.5|26867.5|26847.5|26867.5|26847.5|26863.5|26843.5|1
1727267750000|2024-09-25 12:35:50|26863.5|26843.5|26860|26840|26863.5|26843.5|26860|26840|3
1727267760000|2024-09-25 12:36:00|26861.6|26841.6|26861.6|26841.6|26861.6|26841.6|26861.6|26841.6|2
1727267770000|2024-09-25 12:36:10|26863.1|26843.1|26887.5|26867.5|26887.5|26867.5|26863.1|26841.6|16
1727267780000|2024-09-25 12:36:20|26890|26870|26890|26870|26892.5|26872.5|26890|26870|2
1727267790000|2024-09-25 12:36:30|26889.1|26869.1|26892.5|26872.5|26892.5|26872.5|26887.5|26867.5|3
1727267820000|2024-09-25 12:37:00|26891.6|26871.6|26894.1|26874.1|26894.1|26874.1|26891.6|26871.6|11
1727267830000|2024-09-25 12:37:10|26895|26875|26882.5|26862.5|26897.5|26875|26880|26857.5|6
1727267840000|2024-09-25 12:37:20|26881|26861|26882.5|26862.5|26882.5|26862.5|26880|26860|1
1727267850000|2024-09-25 12:37:30|||||||||1
1727267870000|2024-09-25 12:37:50|26880|26860|26880|26860|26880|26860|26880|26860|2
1727267880000|2024-09-25 12:38:00|26878.5|26858.5|26877.5|26857.5|26878.5|26858.5|26877.5|26857.5|1
1727267890000|2024-09-25 12:38:10|26884.5|26844.5|26865|26845|26884.5|26847|26860|26840|5
1727267900000|2024-09-25 12:38:20|26866|26846|26867.5|26847.5|26867.5|26847.5|26866|26846|0
1727267910000|2024-09-25 12:38:30|26866|26846|26862.5|26842.5|26867.5|26847.5|26862.5|26842.5|2
1727267930000|2024-09-25 12:38:50|26857.5|26837.5|26857.5|26837.5|26857.5|26837.5|26857.5|26837.5|0
1727267950000|2024-09-25 12:39:10|26856|26836|26855|26835|26856|26836|26855|26835|0
1727267960000|2024-09-25 12:39:20|26857.5|26837.5|26855|26835|26857.5|26837.5|26855|26835|2
1727267970000|2024-09-25 12:39:30|||||||||1
1727267980000|2024-09-25 12:39:40|||||||||1
1727267990000|2024-09-25 12:39:50|26854.1|26834.1|26855|26835|26855|26835|26853.1|26833.1|5
1727268000000|2024-09-25 12:40:00|26860|26840|26868.1|26848.1|26868.1|26848.1|26860|26840|4
1727268010000|2024-09-25 12:40:10|26866.6|26846.6|26862.5|26842.5|26866.6|26846.6|26862.5|26842.5|2
1727268020000|2024-09-25 12:40:20|26861.6|26841.6|26861.6|26841.6|26861.6|26841.6|26861.6|26841.6|5
1727268030000|2024-09-25 12:40:30|26858.1|26838.1|26854.1|26834.1|26858.1|26838.1|26854.1|26834.1|5
1727268060000|2024-09-25 12:41:00|||||||||2
1727268070000|2024-09-25 12:41:10|26855|26835|26855|26835|26855|26835|26855|26835|1
1727268080000|2024-09-25 12:41:20|26857.5|26837.5|26860|26840|26860|26840|26857.5|26837.5|0
1727268100000|2024-09-25 12:41:40|26858.5|26838.5|26857.5|26837.5|26858.5|26838.5|26857.5|26837.5|0
1727268120000|2024-09-25 12:42:00|26860|26840|26844|26824|26860|26840|26844|26824|1
1727268130000|2024-09-25 12:42:10|26848.6|26828.6|26848.6|26828.6|26848.6|26828.6|26848.6|26828.6|12
1727268140000|2024-09-25 12:42:20|26853.1|26833.1|26859.5|26839.5|26859.5|26839.5|26853.1|26833.1|1
1727268160000|2024-09-25 12:42:40|26860.5|26840.5|26874|26854|26874|26854|26860.5|26840.5|3
1727268180000|2024-09-25 12:43:00|26876.5|26856.5|26885.6|26865.6|26885.6|26865.6|26876.5|26856.5|4
1727268190000|2024-09-25 12:43:10|26887.1|26867.1|26888.1|26868.1|26888.1|26868.1|26886.5|26866.5|2
1727268230000|2024-09-25 12:43:50|26886.5|26866.5|26886.5|26866.5|26886.5|26866.5|26886.5|26866.5|3
1727268240000|2024-09-25 12:44:00|26887.5|26867.5|26889|26869|26889|26869|26887.5|26867.5|10
1727268250000|2024-09-25 12:44:10|26890|26870|26892.5|26872.5|26892.5|26872.5|26890|26870|1
1727268260000|2024-09-25 12:44:20|26894|26874|26899|26879|26899|26879|26892.5|26872.5|7
1727268270000|2024-09-25 12:44:30|26897.5|26877.5|26900|26880|26900|26880|26897.5|26877.5|4
1727268280000|2024-09-25 12:44:40|26899|26879|26900|26880|26900|26880|26897.5|26877.5|3
1727268290000|2024-09-25 12:44:50|26897.5|26877.5|26890|26870|26904|26884|26890|26870|53
1727268300000|2024-09-25 12:45:00|26897.5|26877.5|26905|26885|26907.5|26887.5|26897.5|26877.5|8
1727268310000|2024-09-25 12:45:10|26902.5|26882.5|26880|26860|26902.5|26882.5|26880|26860|16
1727268320000|2024-09-25 12:45:20|26872|26852|26867.5|26847.5|26872|26852|26867.5|26847.5|8
1727268330000|2024-09-25 12:45:30|26866.5|26846.5|26870|26850|26870|26850|26866.5|26846.5|0
1727268340000|2024-09-25 12:45:40|26871.5|26851.5|26872.5|26852.5|26872.5|26852.5|26870|26850|2
1727268350000|2024-09-25 12:45:50|26871|26851|26878.1|26858.1|26878.1|26858.1|26870|26850|1
1727268360000|2024-09-25 12:46:00|26879|26859|26880|26860|26880|26860|26876.5|26856.5|5
1727268370000|2024-09-25 12:46:10|26885.6|26865.6|26887.5|26867.5|26887.5|26867.5|26885.6|26865.6|1
1727268410000|2024-09-25 12:46:50|26892.5|26872.5|26892.5|26872.5|26892.5|26872.5|26892.5|26872.5|1
1727268420000|2024-09-25 12:47:00|26896.5|26876.5|26897.5|26877.5|26897.5|26877.5|26895|26875|9
1727268440000|2024-09-25 12:47:20|||||||||2
1727268460000|2024-09-25 12:47:40|26896.5|26876.5|26896.5|26876.5|26897.5|26877.5|26895|26875|1
1727268480000|2024-09-25 12:48:00|26897.5|26877.5|26901.1|26881.1|26904.6|26884.6|26897.5|26877.5|93
1727268490000|2024-09-25 12:48:10|26898.1|26878.1|26898.1|26878.1|26898.1|26878.1|26898.1|26878.1|2
1727268500000|2024-09-25 12:48:20|26900.6|26880.6|26900.6|26880.6|26900.6|26880.6|26900.6|26880.6|5
1727268510000|2024-09-25 12:48:30|26905.6|26885.6|26908.1|26888.1|26908.1|26888.1|26905.6|26885.6|2
1727268520000|2024-09-25 12:48:40|26903.1|26883.1|26903.1|26883.1|26903.1|26883.1|26903.1|26883.1|5
1727268530000|2024-09-25 12:48:50|26905.6|26885.6|26919|26899|26925.6|26905.6|26905.6|26885.6|14
1727268540000|2024-09-25 12:49:00|26918.1|26898.1|26903.1|26883.1|26918.1|26898.1|26903.1|26883.1|6
1727268550000|2024-09-25 12:49:10|26900|26880|26913.6|26893.6|26913.6|26893.6|26895.6|26875.6|36
1727268560000|2024-09-25 12:49:20|26914.6|26894.6|26930.6|26910.6|26931.1|26910.6|26914.6|26889.6|3
1727268570000|2024-09-25 12:49:30|26933.6|26913.6|26934.6|26914.6|26934.6|26914.6|26933.1|26913.1|3
1727268580000|2024-09-25 12:49:40|26935.6|26915.6|26939.6|26919.6|26939.6|26919.6|26935.6|26915.6|5
1727268590000|2024-09-25 12:49:50|26942.1|26922.1|26960.6|26940.6|26960.6|26940.6|26942.1|26922.1|40
1727268600000|2024-09-25 12:50:00|26962.1|26942.1|26958.1|26938.1|26963.1|26943.1|26958.1|26938.1|11
1727268610000|2024-09-25 12:50:10|26963.6|26923.6|26953.1|26933.1|26963.6|26933.1|26953.1|26923.6|8
1727268620000|2024-09-25 12:50:20|26954.6|26934.6|26954.6|26934.6|26954.6|26934.6|26954.6|26934.6|1
1727268630000|2024-09-25 12:50:30|26952.1|26932.1|26943.1|26923.1|26952.1|26932.1|26943.1|26911.5|3
1727268640000|2024-09-25 12:50:40|26951.5|26911.5|26935.6|26915.6|26951.5|26918.1|26931.5|26911.5|6
1727268650000|2024-09-25 12:50:50|26938.1|26918.1|26936.5|26916.5|26938.1|26918.1|26936.5|26916.5|1
1727268660000|2024-09-25 12:51:00|26934.6|26914.6|26933.1|26913.1|26934.6|26914.6|26933.1|26913.1|5
1727268670000|2024-09-25 12:51:10|26935.6|26915.6|26935.6|26915.6|26935.6|26915.6|26935.6|26915.6|0
1727268680000|2024-09-25 12:51:20|26938.1|26918.1|26938.1|26918.1|26938.1|26918.1|26938.1|26918.1|3
1727268700000|2024-09-25 12:51:40|26937.1|26917.1|26936.5|26916.5|26937.1|26917.1|26933.6|26913.6|3
1727268710000|2024-09-25 12:51:50|26942.6|26922.6|26950.6|26930.6|26953.6|26933.6|26942.6|26922.6|12
1727268720000|2024-09-25 12:52:00|26945|26925|26939.6|26919.6|26945|26925|26939|26919|2
1727268730000|2024-09-25 12:52:10|26938.1|26918.1|26939.6|26919.6|26939.6|26919.6|26938.1|26918.1|0
1727268740000|2024-09-25 12:52:20|26942.1|26922.1|26942.1|26922.1|26942.1|26922.1|26942.1|26922.1|0
1727268750000|2024-09-25 12:52:30|26953.6|26913.6|26947.1|26927.1|26953.6|26927.1|26947.1|26913.6|2
1727268760000|2024-09-25 12:52:40|26945.6|26925.6|26950.6|26930.6|26950.6|26930.6|26945.6|26925.6|9
1727268790000|2024-09-25 12:53:10|26953.1|26933.1|26946.5|26926.5|26953.1|26933.1|26946.5|26926.5|3
1727268800000|2024-09-25 12:53:20|26944.6|26924.6|26948.1|26928.1|26948.1|26928.1|26944.6|26924.6|3
1727268810000|2024-09-25 12:53:30|||||||||5
1727268820000|2024-09-25 12:53:40|||||||||2
1727268840000|2024-09-25 12:54:00|26946.5|26926.5|26955.6|26935.6|26955.6|26935.6|26945.6|26925.6|5
1727268880000|2024-09-25 12:54:40|||||||||1
1727268890000|2024-09-25 12:54:50|26959|26939|26959|26939|26959|26939|26959|26939|0
1727268900000|2024-09-25 12:55:00|26960.6|26940.6|26964.6|26944.6|26964.6|26944.6|26960.6|26940.6|11
1727268910000|2024-09-25 12:55:10|26967.1|26947.1|26969|26949|26969|26949|26967.1|26947.1|10
1727268920000|2024-09-25 12:55:20|26968|26948|26968|26948|26970.5|26950.5|26965.5|26945.5|6
1727268930000|2024-09-25 12:55:30|26969.6|26949.6|26972.1|26952.1|26972.1|26952.1|26969.6|26949.6|1
1727268940000|2024-09-25 12:55:40|26992.6|26952.6|27002.6|26982.6|27005.1|26985.1|26992.6|26952.6|24
1727268950000|2024-09-25 12:55:50|27001.1|26981.1|27002.6|26982.6|27005.1|26985.1|26998.6|26978.6|31
1727268960000|2024-09-25 12:56:00|27001.6|26981.6|27005.1|26985.1|27005.1|26985.1|26997.1|26977.1|11
1727268970000|2024-09-25 12:56:10|27006.1|26986.1|27002.6|26982.6|27006.1|26986.1|27002.6|26982.6|18
1727268980000|2024-09-25 12:56:20|27003.6|26983.6|27003.6|26983.6|27003.6|26983.6|27002.6|26982.6|3
1727268990000|2024-09-25 12:56:30|27002.6|26982.6|27006.1|26986.1|27006.1|26986.1|27001.1|26981.1|9
1727269000000|2024-09-25 12:56:40|26999.6|26979.6|27003|26983|27003|26983|26999.6|26979.6|15
1727269010000|2024-09-25 12:56:50|27002.1|26982.1|27004.6|26984.6|27004.6|26984.6|26999.6|26979.6|24
1727269020000|2024-09-25 12:57:00|27006.1|26986.1|27033.6|27013.6|27033.6|27013.6|27006.1|26986.1|12
1727269030000|2024-09-25 12:57:10|||||||||2
1727269040000|2024-09-25 12:57:20|27032.1|27012.1|27031.1|27011.1|27032.1|27012.1|27031.1|27011.1|5
1727269050000|2024-09-25 12:57:30|27030.1|27010.1|27010.1|26990.1|27030.1|27010.1|27008.6|26988.6|29
1727269060000|2024-09-25 12:57:40|27012.6|26992.6|27006.6|26986.6|27012.6|26992.6|27005.1|26985.1|9
1727269070000|2024-09-25 12:57:50|27007.6|26987.6|27007.6|26987.6|27007.6|26987.6|27007.6|26987.6|2
1727269080000|2024-09-25 12:58:00|27006.1|26986.1|27006.1|26986.1|27006.1|26986.1|27003.6|26983.6|7
1727269090000|2024-09-25 12:58:10|27003.6|26983.6|27003.6|26983.6|27003.6|26983.6|27003.6|26983.6|0
1727269110000|2024-09-25 12:58:30|27002.6|26982.6|27002.6|26982.6|27002.6|26982.6|27002.6|26982.6|0
1727269120000|2024-09-25 12:58:40|27001.1|26981.1|27006.1|26986.1|27006.1|26986.1|27001.1|26981.1|3
1727269130000|2024-09-25 12:58:50|27008.6|26988.6|27015.1|26995.1|27015.1|26995.1|27008.6|26988.6|2
1727269140000|2024-09-25 12:59:00|27017.6|26997.6|27017.6|26997.6|27019.1|26999.1|27017.6|26997.6|4
1727269150000|2024-09-25 12:59:10|27018.6|26998.6|27004.1|26984.1|27018.6|26998.6|27004.1|26984.1|11
1727269160000|2024-09-25 12:59:20|27005.1|26985.1|27007.6|26987.6|27010.1|26990.1|27005.1|26985.1|6
1727269170000|2024-09-25 12:59:30|27010.1|26990.1|26976.1|26956.1|27010.1|26990.1|26976.1|26956.1|1
1727269180000|2024-09-25 12:59:40|26978.6|26958.6|26966.6|26926.6|26986.1|26966.1|26960.1|26926.6|17
1727269190000|2024-09-25 12:59:50|26955.1|26935.1|26957.6|26937.6|26957.6|26937.6|26955.1|26935.1|3
1727269200000|2024-09-25 13:00:00|26963.6|26943.6|26892.1|26872.1|26963.6|26943.6|26892.1|26872.1|26
1727269210000|2024-09-25 13:00:10|26887.5|26867.5|26871.9|26831.9|26887.5|26867.5|26866.5|26831.9|17
1727269220000|2024-09-25 13:00:20|26873.5|26833.5|26849|26829|26873.5|26835.5|26835.5|26811.5|33
1727269230000|2024-09-25 13:00:30|26850.5|26830.5|26858|26838|26860.5|26840.5|26850.5|26830.5|23
1727269240000|2024-09-25 13:00:40|26860.5|26840.5|26868.6|26848.6|26868.6|26848.6|26860.5|26840.5|0
1727269250000|2024-09-25 13:00:50|26869.6|26849.6|26868|26848|26869.6|26849.6|26868|26848|9
1727269260000|2024-09-25 13:01:00|26865.5|26845.5|26875.1|26855.1|26875.1|26855.1|26864.6|26844.6|4
1727269270000|2024-09-25 13:01:10|26877.1|26857.1|26857.5|26837.5|26878|26858|26857.5|26837.5|14
1727269280000|2024-09-25 13:01:20|26854|26834|26847.1|26827.1|26854|26834|26846.5|26826.5|8
1727269290000|2024-09-25 13:01:30|26848|26828|26848|26828|26848|26828|26848|26828|0
1727269300000|2024-09-25 13:01:40|26853|26833|26866.5|26826.5|26866.5|26833|26853|26826.5|2
1727269310000|2024-09-25 13:01:50|26853|26833|26852.1|26832.1|26853|26833|26850.5|26830.5|2
1727269320000|2024-09-25 13:02:00|26853|26833|26867.1|26847.1|26869.6|26849.6|26853|26829.6|7
1727269330000|2024-09-25 13:02:10|26868.6|26848.6|26869.6|26849.6|26869.6|26849.6|26866.5|26846.5|2
1727269340000|2024-09-25 13:02:20|26871.1|26851.1|26871.1|26851.1|26871.1|26851.1|26871.1|26851.1|0
1727269350000|2024-09-25 13:02:30|26872.1|26852.1|26868|26848|26874.6|26854.6|26868|26848|8
1727269360000|2024-09-25 13:02:40|26869.6|26849.6|26875.1|26855.1|26875.1|26855.1|26869.6|26849.6|13
1727269370000|2024-09-25 13:02:50|26877.1|26857.1|26873|26853|26877.1|26857.1|26873|26853|0
1727269380000|2024-09-25 13:03:00|26865.5|26845.5|26855.5|26835.5|26865.5|26845.5|26855.5|26835.5|8
1727269390000|2024-09-25 13:03:10|||||||||2
1727269410000|2024-09-25 13:03:30|26858|26838|26858|26838|26858|26838|26858|26838|3
1727269420000|2024-09-25 13:03:40|26856.5|26836.5|26850.5|26830.5|26856.5|26836.5|26850.5|26830.5|1
1727269430000|2024-09-25 13:03:50|26853|26833|26850.5|26830.5|26853|26833|26848|26828|5
1727269440000|2024-09-25 13:04:00|26860.5|26840.5|26885.5|26865.5|26885.5|26865.5|26860.5|26840.5|4
1727269450000|2024-09-25 13:04:10|26884.6|26864.6|26874.6|26854.6|26884.6|26864.6|26874.6|26854.6|14
1727269460000|2024-09-25 13:04:20|26877.6|26857.6|26905.5|26885.5|26908|26888|26877.6|26857.6|8
1727269470000|2024-09-25 13:04:30|26908|26888|26910.5|26890.5|26913|26893|26908|26888|3
1727269480000|2024-09-25 13:04:40|26913|26893|26909|26889|26913|26893|26909|26889|1
1727269490000|2024-09-25 13:04:50|26908|26888|26905.5|26885.5|26908|26888|26905.5|26885.5|1
1727269500000|2024-09-25 13:05:00|||||||||4
1727269510000|2024-09-25 13:05:10|26903|26883|26903|26883|26903|26883|26903|26883|3
1727269520000|2024-09-25 13:05:20|26901.5|26881.5|26895.5|26875.5|26901.5|26881.5|26895.5|26875.5|3
1727269530000|2024-09-25 13:05:30|26894|26874|26890.5|26870.5|26894|26874|26890.5|26870.5|2
1727269540000|2024-09-25 13:05:40|26889|26869|26880.1|26840.1|26889|26869|26880.1|26840.1|4
1727269550000|2024-09-25 13:05:50|26867.1|26847.1|26867.5|26827.5|26867.5|26847.1|26865.5|26827.5|2
1727269560000|2024-09-25 13:06:00|26856|26836|26851|26831|26856|26836|26851|26831|2
1727269570000|2024-09-25 13:06:10|26786.5|26726.5|26774|26754|26790.5|26758|26774|26726.5|18
1727269580000|2024-09-25 13:06:20|26770|26750|26760.5|26740.5|26771.5|26751.5|26758|26730.5|12
1727269590000|2024-09-25 13:06:30|26758|26738|26751.5|26731.5|26760.5|26740.5|26751.5|26731.5|33
1727269600000|2024-09-25 13:06:40|26760.5|26700.5|26725.5|26705.5|26760.5|26712.9|26725.5|26700.5|10
1727269610000|2024-09-25 13:06:50|26721.5|26701.5|26730.5|26710.5|26730.5|26710.5|26721.5|26701.5|35
1727269620000|2024-09-25 13:07:00|26734.6|26714.6|26740.5|26700.5|26740.5|26714.6|26728|26699.6|17
1727269630000|2024-09-25 13:07:10|26730|26710|26764.6|26744.6|26764.6|26744.6|26729|26700.5|8
1727269640000|2024-09-25 13:07:20|26766.1|26746.1|26769.6|26749.6|26769.6|26749.6|26766.1|26746.1|7
1727269650000|2024-09-25 13:07:30|26776.5|26736.5|26748.6|26728.6|26776.5|26736.5|26748.6|26728.6|3
1727269660000|2024-09-25 13:07:40|26747.1|26727.1|26738|26718|26747.1|26727.1|26738|26718|4
1727269670000|2024-09-25 13:07:50|26735.5|26715.5|26735.5|26715.5|26735.5|26715.5|26733|26713|3
1727269680000|2024-09-25 13:08:00|26740.5|26720.5|26744|26724|26747.1|26727.1|26740.5|26720.5|8
1727269690000|2024-09-25 13:08:10|26742.5|26722.5|26738|26718|26742.5|26722.5|26738|26718|2
1727269700000|2024-09-25 13:08:20|26743|26723|26743|26723|26743|26723|26743|26723|0
1727269720000|2024-09-25 13:08:40|26744.5|26724.5|26745.5|26725.5|26745.5|26725.5|26744.5|26724.5|1
1727269730000|2024-09-25 13:08:50|26744|26724|26743|26723|26744|26724|26743|26723|1
1727269740000|2024-09-25 13:09:00|26744.5|26724.5|26745.5|26725.5|26745.5|26725.5|26744.5|26724.5|0
1727269750000|2024-09-25 13:09:10|26744|26724|26743|26723|26744|26724|26743|26723|4
1727269760000|2024-09-25 13:09:20|26745|26725|26745|26725|26745|26725|26745|26725|4
1727269770000|2024-09-25 13:09:30|26756.5|26716.5|26756.5|26716.5|26756.5|26716.5|26756.5|26716.5|0
1727269780000|2024-09-25 13:09:40|26743|26723|26739|26719|26743|26723|26739|26719|4
1727269800000|2024-09-25 13:10:00|26740.5|26720.5|26741.5|26721.5|26743|26723|26740.5|26720.5|1
1727269810000|2024-09-25 13:10:10|26740.5|26720.5|26728|26708|26740.5|26720.5|26728|26708|3
1727269820000|2024-09-25 13:10:20|||||||||6
1727269830000|2024-09-25 13:10:30|26729.5|26709.5|26743|26723|26743|26723|26729.5|26709.5|4
1727269840000|2024-09-25 13:10:40|26744|26724|26745.5|26725.5|26745.5|26725.5|26744|26724|1
1727269850000|2024-09-25 13:10:50|26750.5|26730.5|26750.5|26730.5|26750.5|26730.5|26748|26728|5
1727269860000|2024-09-25 13:11:00|26753|26733|26755.5|26735.5|26755.5|26735.5|26753|26733|1
1727269870000|2024-09-25 13:11:10|26758.6|26738.6|26768|26748|26768|26748|26758.6|26738.6|1
1727269880000|2024-09-25 13:11:20|26766.5|26746.5|26764|26744|26766.5|26746.5|26764|26744|6
1727269900000|2024-09-25 13:11:40|26763|26743|26766.1|26746.1|26766.1|26746.1|26763|26743|0
1727269910000|2024-09-25 13:11:50|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|26770.5|26750.5|0
1727269930000|2024-09-25 13:12:10|26771.5|26751.5|26769.5|26749.5|26771.5|26751.5|26769.5|26749.5|4
1727269940000|2024-09-25 13:12:20|||||||||1
1727269950000|2024-09-25 13:12:30|26771.1|26751.1|26782|26762|26782|26762|26771.1|26751.1|1
1727269960000|2024-09-25 13:12:40|26785.5|26765.5|26779.5|26759.5|26787|26767|26779.5|26759.5|6
1727269970000|2024-09-25 13:12:50|26771.9|26751.9|26762|26742|26771.9|26751.9|26762|26742|1
1727269980000|2024-09-25 13:13:00|26759.5|26739.5|26765|26725|26765|26739.5|26759.5|26725|3
1727269990000|2024-09-25 13:13:10|26764|26724|26762.5|26722.5|26764|26724|26762.5|26722.5|8
1727270010000|2024-09-25 13:13:30|26760.5|26720.5|26752|26732|26760.5|26732|26752|26720.5|0
1727270020000|2024-09-25 13:13:40|||||||||1
1727270040000|2024-09-25 13:14:00|26753.6|26733.6|26755.5|26735.5|26755.5|26735.5|26753.6|26733.6|2
1727270050000|2024-09-25 13:14:10|26753|26733|26753|26733|26753|26733|26753|26733|4
1727270060000|2024-09-25 13:14:20|26771.6|26731.6|26771.6|26731.6|26771.6|26731.6|26771.6|26731.6|4
1727270070000|2024-09-25 13:14:30|26776.5|26736.5|26773|26753|26776.5|26753|26768|26736.5|10
1727270080000|2024-09-25 13:14:40|26775.5|26755.5|26778|26758|26778|26758|26775.5|26755.5|1
1727270090000|2024-09-25 13:14:50|||||||||2
1727270100000|2024-09-25 13:15:00|26775.5|26755.5|26775|26755|26776.5|26756.5|26775|26755|3
1727270110000|2024-09-25 13:15:10|26776.5|26756.5|26776.5|26756.5|26776.5|26756.5|26776.5|26756.5|0
1727270120000|2024-09-25 13:15:20|26775|26755|26776.5|26756.5|26776.5|26756.5|26775|26755|0
1727270130000|2024-09-25 13:15:30|26777.5|26757.5|26780.5|26760.5|26780.5|26760.5|26777.5|26757.5|1
1727270150000|2024-09-25 13:15:50|26781.5|26761.5|26781.5|26761.5|26781.5|26761.5|26781.5|26761.5|2
1727270160000|2024-09-25 13:16:00|||||||||2
1727270170000|2024-09-25 13:16:10|26782.5|26762.5|26782.5|26762.5|26782.5|26762.5|26782.5|26762.5|0
1727270180000|2024-09-25 13:16:20|26784.4|26764.4|26787.5|26767.5|26787.5|26767.5|26784.4|26764.4|6
1727270190000|2024-09-25 13:16:30|26788.4|26768.4|26788.4|26768.4|26788.4|26768.4|26788.4|26768.4|4
1727270200000|2024-09-25 13:16:40|26787.5|26767.5|26790|26770|26790|26770|26787.5|26767.5|1
1727270210000|2024-09-25 13:16:50|26792.5|26772.5|26792.5|26772.5|26792.5|26772.5|26792.5|26772.5|4
1727270220000|2024-09-25 13:17:00|||||||||3
1727270230000|2024-09-25 13:17:10|26790|26770|26787.5|26767.5|26790|26770|26787.5|26767.5|6
1727270250000|2024-09-25 13:17:30|26789|26769|26795|26775|26795|26775|26789|26769|2
1727270260000|2024-09-25 13:17:40|26800|26780|26800|26780|26800|26780|26800|26780|1
1727270270000|2024-09-25 13:17:50|26801.5|26781.5|26795.9|26775.9|26810|26790|26795.4|26775.4|6
1727270280000|2024-09-25 13:18:00|26792.5|26772.5|26781.9|26761.9|26792.5|26772.5|26781.9|26761.9|15
1727270290000|2024-09-25 13:18:10|26776.9|26756.9|26768.4|26748.4|26783.4|26756.9|26768.4|26743.4|2
1727270310000|2024-09-25 13:18:30|26770|26750|26770|26750|26770|26750|26770|26750|0
1727270320000|2024-09-25 13:18:40|26771.5|26751.5|26775|26755|26775|26755|26771.5|26751.5|0
1727270330000|2024-09-25 13:18:50|26779|26759|26779|26759|26779|26759|26779|26759|0
1727270340000|2024-09-25 13:19:00|26782.5|26762.5|26790|26770|26790|26770|26782.5|26762.5|1
1727270350000|2024-09-25 13:19:10|26795|26775|26797.5|26777.5|26797.5|26777.5|26795|26775|3
1727270360000|2024-09-25 13:19:20|26798.4|26778.4|26800|26780|26800|26780|26798.4|26778.4|2
1727270370000|2024-09-25 13:19:30|26797.5|26777.5|26792.5|26772.5|26797.5|26777.5|26792.5|26772.5|4
1727270380000|2024-09-25 13:19:40|26790|26770|26791.5|26771.5|26795.4|26771.5|26786.9|26755.4|6
1727270400000|2024-09-25 13:20:00|26792.5|26772.5|26782.5|26762.5|26794|26774|26782.5|26762.5|6
1727270410000|2024-09-25 13:20:10|26774.4|26754.4|26765|26745|26774.4|26754.4|26765|26745|8
1727270420000|2024-09-25 13:20:20|26762.5|26742.5|26762.5|26742.5|26762.5|26742.5|26762.5|26742.5|0
1727270430000|2024-09-25 13:20:30|26764|26744|26770|26750|26770|26750|26764|26744|2
1727270440000|2024-09-25 13:20:40|26773|26753|26780|26760|26780|26760|26773|26753|0
1727270450000|2024-09-25 13:20:50|26781.5|26761.5|26797.5|26777.5|26800|26777.5|26781.5|26760|4
1727270460000|2024-09-25 13:21:00|26795.9|26775.9|26793.4|26773.4|26795.9|26775.9|26793.4|26773.4|4
1727270470000|2024-09-25 13:21:10|26795|26775|26795|26775|26795|26775|26795|26775|2
1727270480000|2024-09-25 13:21:20|26796.5|26776.5|26804|26784|26804|26784|26796.5|26776.5|2
1727270490000|2024-09-25 13:21:30|26806.5|26786.5|26804|26784|26806.5|26786.5|26804|26784|4
1727270500000|2024-09-25 13:21:40|26802.5|26782.5|26801.5|26781.5|26802.5|26782.5|26801.5|26781.5|0
1727270510000|2024-09-25 13:21:50|26800|26780|26799|26779|26800|26780|26799|26779|13
1727270520000|2024-09-25 13:22:00|26796.5|26776.5|26794|26774|26796.5|26776.5|26794|26774|7
1727270530000|2024-09-25 13:22:10|||||||||4
1727270540000|2024-09-25 13:22:20|26792.5|26772.5|26805.9|26785.9|26805.9|26785.9|26792.5|26772.5|37
1727270550000|2024-09-25 13:22:30|26802.9|26782.9|26801.9|26781.9|26802.9|26782.9|26801.9|26781.9|1
1727270560000|2024-09-25 13:22:40|26800|26780|26790|26770|26800|26780|26790|26770|6
1727270580000|2024-09-25 13:23:00|26787.5|26767.5|26787.5|26767.5|26787.5|26767.5|26787.5|26767.5|3
1727270590000|2024-09-25 13:23:10|26785.9|26765.9|26785.9|26765.9|26785.9|26765.9|26785.9|26765.9|2
1727270600000|2024-09-25 13:23:20|26787.5|26767.5|26790.5|26770.5|26790.5|26770.5|26787.5|26767.5|4
1727270610000|2024-09-25 13:23:30|26790|26770|26800|26780|26800|26780|26788.4|26768.4|5
1727270620000|2024-09-25 13:23:40|26801.5|26781.5|26807.5|26787.5|26807.5|26787.5|26801.5|26781.5|0
1727270630000|2024-09-25 13:23:50|26809|26789|26807.5|26787.5|26809|26789|26807.5|26787.5|1
1727270640000|2024-09-25 13:24:00|26805|26785|26803.4|26783.4|26805|26785|26803.4|26783.4|2
1727270650000|2024-09-25 13:24:10|26801.9|26781.9|26787.9|26767.9|26801.9|26781.9|26787.9|26767.9|2
1727270660000|2024-09-25 13:24:20|26789.4|26769.4|26792.5|26732.5|26792.5|26769.4|26787.9|26732.5|17
1727270670000|2024-09-25 13:24:30|26790|26730|26729.4|26709.4|26790|26740.8|26729.4|26709.4|10
1727270680000|2024-09-25 13:24:40|26730.9|26710.9|26730.9|26710.9|26730.9|26710.9|26730.9|26710.9|1
1727270690000|2024-09-25 13:24:50|26731.9|26711.9|26734.4|26714.4|26734.4|26714.4|26731.9|26711.9|1
1727270700000|2024-09-25 13:25:00|26735.9|26715.9|26745.9|26725.9|26745.9|26725.9|26735|26715|8
1727270710000|2024-09-25 13:25:10|26742.9|26722.9|26742.9|26722.9|26742.9|26722.9|26742.9|26722.9|0
1727270720000|2024-09-25 13:25:20|26741.4|26721.4|26735.4|26715.4|26741.4|26721.4|26735.4|26715.4|1
1727270730000|2024-09-25 13:25:30|26734.4|26714.4|26734.4|26714.4|26734.4|26714.4|26734.4|26714.4|0
1727270740000|2024-09-25 13:25:40|26732.5|26712.5|26731.5|26711.5|26732.5|26712.5|26731.5|26711.5|0
1727270750000|2024-09-25 13:25:50|26734.4|26714.4|26721.5|26701.5|26734.4|26714.4|26721.5|26701.5|28
1727270760000|2024-09-25 13:26:00|26690.9|26670.9|26693.4|26673.4|26693.4|26673.4|26690.9|26670.9|17
1727270770000|2024-09-25 13:26:10|26694.4|26674.4|26694.4|26674.4|26694.4|26674.4|26694.4|26674.4|0
1727270780000|2024-09-25 13:26:20|26693.4|26673.4|26696.5|26676.5|26696.5|26676.5|26693.4|26673.4|2
1727270790000|2024-09-25 13:26:30|26697.5|26677.5|26701.5|26681.5|26701.5|26681.5|26697.5|26677.5|12
1727270800000|2024-09-25 13:26:40|26705.9|26685.9|26710.5|26670.5|26714.4|26687.5|26705.9|26670.5|7
1727270810000|2024-09-25 13:26:50|26699|26679|26700|26680|26700|26680|26697.5|26677.5|0
1727270820000|2024-09-25 13:27:00|26701.5|26681.5|26734|26714|26734|26714|26701.5|26675.5|13
1727270830000|2024-09-25 13:27:10|26735|26715|26735|26715|26735|26715|26735|26715|0
1727270840000|2024-09-25 13:27:20|26739|26719|26743|26723|26751.5|26723|26739|26711.5|1
1727270850000|2024-09-25 13:27:30|26745|26725|26749|26729|26749|26729|26745|26725|11
1727270870000|2024-09-25 13:27:50|26749.9|26729.9|26761.5|26721.5|26762.4|26729.9|26749.9|26721.5|1
1727270880000|2024-09-25 13:28:00|26754.5|26734.5|26757.4|26737.4|26757.4|26737.4|26754.5|26734.5|5
1727270890000|2024-09-25 13:28:10|26756.5|26736.5|26764|26744|26764|26744|26756.5|26736.5|2
1727270900000|2024-09-25 13:28:20|26763.4|26743.4|26774|26754|26774|26754|26763.4|26743.4|5
1727270910000|2024-09-25 13:28:30|26775.5|26755.5|26771.5|26751.5|26776.5|26756.5|26771.5|26751.5|4
1727270930000|2024-09-25 13:28:50|26766.5|26746.5|26766.5|26746.5|26766.5|26746.5|26766.5|26746.5|3
1727270940000|2024-09-25 13:29:00|26764.5|26744.5|26759.9|26739.9|26764.5|26744.5|26759.9|26739.9|2
1727270960000|2024-09-25 13:29:20|26762.4|26742.4|26764.9|26744.9|26764.9|26744.9|26762.4|26742.4|1
1727270970000|2024-09-25 13:29:30|||||||||4
1727270980000|2024-09-25 13:29:40|26765.9|26745.9|26764.9|26744.9|26765.9|26745.9|26764.9|26744.9|0
1727270990000|2024-09-25 13:29:50|26766.5|26746.5|26764.9|26744.9|26767.4|26747.4|26764.9|26744.9|1
1727271000000|2024-09-25 13:30:00|26766.5|26746.5|26767.4|26747.4|26767.4|26747.4|26766.5|26746.5|3
1727271010000|2024-09-25 13:30:10|||||||||1
1727271020000|2024-09-25 13:30:20|26769|26749|26772.4|26752.4|26772.4|26752.4|26769|26749|0
1727271040000|2024-09-25 13:30:40|26776.5|26756.5|26776.5|26756.5|26776.5|26756.5|26776.5|26756.5|1
1727271060000|2024-09-25 13:31:00|26779|26759|26776.5|26756.5|26779|26759|26776.5|26756.5|31
1727271070000|2024-09-25 13:31:10|26774|26754|26769.9|26749.9|26782.4|26754|26769.9|26742.4|0
1727271080000|2024-09-25 13:31:20|26771.5|26751.5|26772.4|26752.4|26772.4|26752.4|26771.5|26751.5|0
1727271090000|2024-09-25 13:31:30|26778.5|26758.5|26780.5|26760.5|26780.5|26760.5|26778.5|26758.5|7
1727271100000|2024-09-25 13:31:40|26781.5|26761.5|26781.5|26761.5|26781.5|26761.5|26781.5|26761.5|0
1727271110000|2024-09-25 13:31:50|26784|26764|26784|26764|26784|26764|26784|26764|4
1727271120000|2024-09-25 13:32:00|26806.5|26766.5|26784.9|26764.9|26806.5|26779.5|26784.9|26764.9|22
1727271130000|2024-09-25 13:32:10|26781.5|26761.5|26786.5|26746.5|26787.4|26761.5|26778|26746.5|4
1727271140000|2024-09-25 13:32:20|26778|26758|26778|26758|26778|26758|26778|26758|0
1727271150000|2024-09-25 13:32:30|26779|26759|26760.9|26740.9|26779|26759|26760.9|26740.9|3
1727271160000|2024-09-25 13:32:40|26758.4|26738.4|26759.4|26739.4|26760.9|26740.9|26758.4|26738.4|1
1727271170000|2024-09-25 13:32:50|26756.9|26736.9|26750.9|26730.9|26756.9|26736.9|26750.9|26730.9|1
1727271180000|2024-09-25 13:33:00|26749.9|26729.9|26749|26729|26749.9|26729.9|26749|26729|2
1727271190000|2024-09-25 13:33:10|26751.5|26731.5|26751.5|26731.5|26751.5|26731.5|26751.5|26731.5|1
1727271200000|2024-09-25 13:33:20|26754|26734|26749|26729|26754|26734|26749|26729|4
1727271210000|2024-09-25 13:33:30|26743|26723|26743|26723|26743|26723|26743|26723|3
1727271220000|2024-09-25 13:33:40|26732.4|26712.4|26739.4|26699.4|26739.4|26712.4|26730.9|26699.4|11
1727271230000|2024-09-25 13:33:50|26738.4|26698.4|26723.4|26703.4|26738.4|26703.4|26723.4|26698.4|5
1727271240000|2024-09-25 13:34:00|26718.4|26698.4|26715.9|26695.9|26718.4|26698.4|26710.4|26690.4|8
1727271250000|2024-09-25 13:34:10|||||||||7
1727271260000|2024-09-25 13:34:20|26713.4|26693.4|26713.4|26693.4|26713.4|26693.4|26713.4|26693.4|6
1727271290000|2024-09-25 13:34:50|26708.4|26688.4|26708.4|26688.4|26708.4|26688.4|26708.4|26688.4|34
1727271300000|2024-09-25 13:35:00|26704.4|26684.4|26661.9|26641.9|26704.4|26684.4|26661.9|26641.9|23
1727271320000|2024-09-25 13:35:20|26664.9|26644.9|26666.5|26646.5|26666.5|26646.5|26664.9|26644.9|49
1727271330000|2024-09-25 13:35:30|26665.5|26645.5|26653.4|26633.4|26665.5|26645.5|26653.4|26633.4|16
1727271340000|2024-09-25 13:35:40|26644.9|26624.9|26643|26623|26644.9|26624.9|26629|26609|25
1727271350000|2024-09-25 13:35:50|26644.5|26624.5|26648.4|26628.4|26651.5|26631.5|26644.5|26624.5|12
1727271360000|2024-09-25 13:36:00|26646.5|26626.5|26629.9|26609.9|26646.5|26626.5|26629.9|26609.9|12
1727271370000|2024-09-25 13:36:10|26628.4|26608.4|26574.9|26554.9|26628.4|26608.4|26571.5|26547.4|52
1727271380000|2024-09-25 13:36:20|26578|26558|26580.9|26560.9|26580.9|26560.9|26578|26558|16
1727271390000|2024-09-25 13:36:30|26584|26564|26584|26564|26584|26564|26584|26564|2
1727271400000|2024-09-25 13:36:40|26581.5|26561.5|26571.5|26551.5|26581.5|26561.5|26571.5|26551.5|16
1727271410000|2024-09-25 13:36:50|26519.7|26499.7|26514.5|26494.5|26521.5|26499.7|26507.4|26480.5|29
1727271420000|2024-09-25 13:37:00|26516.5|26496.5|26526.5|26506.5|26526.5|26506.5|26516.5|26496.5|10
1727271430000|2024-09-25 13:37:10|26529.5|26509.5|26546.5|26526.5|26546.5|26526.5|26529.5|26509.5|14
1727271440000|2024-09-25 13:37:20|26548|26528|26549|26529|26549|26529|26548|26528|0
1727271450000|2024-09-25 13:37:30|26556.5|26536.5|26591.5|26571.5|26591.5|26571.5|26556.5|26536.5|12
1727271460000|2024-09-25 13:37:40|26593|26573|26591.5|26571.5|26593|26573|26591.5|26571.5|3
1727271470000|2024-09-25 13:37:50|26590.5|26570.5|26589|26569|26590.5|26570.5|26589|26569|2
1727271480000|2024-09-25 13:38:00|26589.9|26569.9|26604|26584|26604|26584|26589.9|26569.9|9
1727271490000|2024-09-25 13:38:10|26607.4|26587.4|26621.5|26581.5|26621.5|26589.9|26607.4|26581.5|1
1727271500000|2024-09-25 13:38:20|26614.9|26594.9|26616.5|26596.5|26617.4|26597.4|26614.9|26594.9|0
1727271510000|2024-09-25 13:38:30|26619|26599|26633.4|26593.4|26633.4|26600.9|26619|26593.4|5
1727271520000|2024-09-25 13:38:40|26629.9|26609.9|26638|26618|26638|26618|26629.9|26609.9|25
1727271530000|2024-09-25 13:38:50|26643|26623|26665.2|26645.2|26665.2|26645.2|26643|26623|7
1727271540000|2024-09-25 13:39:00|26666.1|26646.1|26670.5|26650.5|26670.5|26650.5|26666.1|26646.1|3
1727271550000|2024-09-25 13:39:10|26669.5|26649.5|26652.9|26632.9|26669.5|26649.5|26652.9|26632.9|9
1727271560000|2024-09-25 13:39:20|26651.9|26631.9|26650.9|26630.9|26651.9|26631.9|26650.4|26630.4|7
1727271570000|2024-09-25 13:39:30|26649.9|26629.9|26651.5|26631.5|26651.5|26631.5|26649.9|26629.9|0
1727271590000|2024-09-25 13:39:50|26650.5|26630.5|26655.5|26635.5|26655.5|26635.5|26649|26629|3
1727271600000|2024-09-25 13:40:00|26656.5|26636.5|26656.5|26636.5|26656.5|26636.5|26656.5|26636.5|0
1727271610000|2024-09-25 13:40:10|26655.5|26635.5|26655.5|26635.5|26655.5|26635.5|26654.5|26634.5|1
1727271620000|2024-09-25 13:40:20|26654.5|26634.5|26655.5|26635.5|26655.5|26635.5|26654.5|26634.5|0
1727271630000|2024-09-25 13:40:30|26654|26634|26664.9|26644.9|26664.9|26644.9|26653|26633|4
1727271640000|2024-09-25 13:40:40|26668|26648|26669.9|26649.9|26669.9|26649.9|26668|26648|1
1727271660000|2024-09-25 13:41:00|26663|26643|26672|26652|26672|26652|26663|26643|4
1727271670000|2024-09-25 13:41:10|26675|26655|26683.5|26663.5|26683.5|26663.5|26675|26655|3
1727271680000|2024-09-25 13:41:20|26688|26668|26688|26668|26688|26668|26688|26668|3
1727271690000|2024-09-25 13:41:30|26671.4|26651.4|26671.4|26651.4|26671.4|26651.4|26671.4|26651.4|23
1727271700000|2024-09-25 13:41:40|26662.3|26642.3|26662.3|26642.3|26662.3|26642.3|26662.3|26642.3|0
1727271710000|2024-09-25 13:41:50|26658.9|26638.9|26673.5|26633.5|26673.5|26638.9|26658.9|26633.5|3
1727271720000|2024-09-25 13:42:00|26675.5|26635.5|26685.5|26665.5|26685.5|26665.5|26675.5|26635.5|4
1727271730000|2024-09-25 13:42:10|26687|26667|26687|26667|26687|26667|26687|26667|0
1727271740000|2024-09-25 13:42:20|26690.5|26670.5|26690.5|26670.5|26690.5|26670.5|26690.5|26670.5|0
1727271750000|2024-09-25 13:42:30|26692|26672|26701|26681|26701|26681|26692|26672|6
1727271760000|2024-09-25 13:42:40|26702|26682|26715|26695|26722|26695|26702|26680|4
1727271770000|2024-09-25 13:42:50|26717|26697|26709.5|26689.5|26717|26697|26709.5|26689.5|4
1727271780000|2024-09-25 13:43:00|26707|26687|26704.5|26664.5|26709.5|26689.5|26697|26664.5|3
1727271790000|2024-09-25 13:43:10|26701|26661|26703.5|26663.5|26703.5|26663.5|26701|26661|1
1727271800000|2024-09-25 13:43:20|26706.4|26666.4|26706.4|26686.4|26708|26686.4|26703|26666.4|8
1727271810000|2024-09-25 13:43:30|26711.4|26691.4|26709.5|26689.5|26711.4|26691.4|26709.5|26689.5|3
1727271820000|2024-09-25 13:43:40|26708|26688|26708.5|26668.5|26708.5|26688|26707|26668.5|2
1727271830000|2024-09-25 13:43:50|26694.5|26674.5|26690.5|26670.5|26694.5|26674.5|26690.5|26670.5|1
1727271840000|2024-09-25 13:44:00|26689.5|26669.5|26695.5|26675.5|26699.4|26675.5|26687|26639.4|20
1727271850000|2024-09-25 13:44:10|||||||||15
1727271860000|2024-09-25 13:44:20|26696.4|26676.4|26698|26678|26698|26678|26696.4|26676.4|1
1727271870000|2024-09-25 13:44:30|26697|26677|26697|26677|26697|26677|26693|26673|2
1727271890000|2024-09-25 13:44:50|26699.5|26679.5|26697|26677|26699.5|26679.5|26697|26677|2
1727271900000|2024-09-25 13:45:00|26695.5|26675.5|26694.5|26674.5|26695.5|26675.5|26693.9|26673.9|5
1727271910000|2024-09-25 13:45:10|26693|26673|26692|26672|26693|26673|26692|26672|1
1727271920000|2024-09-25 13:45:20|26689.5|26669.5|26674.5|26654.5|26689.5|26669.5|26674.5|26654.5|13
1727271930000|2024-09-25 13:45:30|26669.9|26649.9|26667|26647|26678.4|26649.9|26667|26638.4|0
1727271940000|2024-09-25 13:45:40|26663|26643|26659.5|26639.5|26663|26643|26659.5|26639.5|1
1727271950000|2024-09-25 13:45:50|26658|26638|26657|26637|26658|26638|26657|26637|6
1727271960000|2024-09-25 13:46:00|26655.5|26635.5|26653.9|26633.9|26655.5|26635.5|26653.9|26633.9|0
1727271970000|2024-09-25 13:46:10|26655.5|26635.5|26655.5|26635.5|26655.5|26635.5|26655.5|26635.5|0
1727271980000|2024-09-25 13:46:20|26653.9|26633.9|26670.5|26650.5|26670.5|26650.5|26653.9|26633.9|9
1727271990000|2024-09-25 13:46:30|26672|26652|26673|26653|26673|26653|26672|26652|2
1727272000000|2024-09-25 13:46:40|26673.9|26653.9|26678|26658|26678|26658|26673.9|26653.9|1
1727272010000|2024-09-25 13:46:50|26680.5|26660.5|26680.5|26660.5|26680.5|26660.5|26680.5|26660.5|1
1727272030000|2024-09-25 13:47:10|||||||||1
1727272040000|2024-09-25 13:47:20|26681.4|26661.4|26681.4|26661.4|26681.4|26661.4|26678|26658|5
1727272050000|2024-09-25 13:47:30|26680.5|26660.5|26660.5|26640.5|26680.5|26660.5|26660.5|26640.5|23
1727272070000|2024-09-25 13:47:50|26658.5|26638.5|26657|26637|26658.5|26638.5|26657|26637|1
1727272080000|2024-09-25 13:48:00|26654.5|26634.5|26654.5|26634.5|26654.5|26634.5|26654.5|26634.5|5
1727272090000|2024-09-25 13:48:10|26651.5|26631.5|26651.5|26631.5|26651.5|26631.5|26651.5|26631.5|0
1727272100000|2024-09-25 13:48:20|26647|26627|26637|26617|26647|26627|26637|26617|1
1727272110000|2024-09-25 13:48:30|||||||||1
1727272120000|2024-09-25 13:48:40|26634.5|26614.5|26637|26617|26637|26617|26634.5|26614.5|0
1727272130000|2024-09-25 13:48:50|26639.5|26619.5|26644.5|26624.5|26644.5|26624.5|26639.5|26619.5|1
1727272140000|2024-09-25 13:49:00|||||||||3
1727272150000|2024-09-25 13:49:10|26645.5|26625.5|26645.5|26625.5|26645.5|26625.5|26645.5|26625.5|0
1727272160000|2024-09-25 13:49:20|26647|26627|26652|26632|26652|26632|26647|26627|0
1727272170000|2024-09-25 13:49:30|26663|26643|26663.9|26643.9|26668.9|26648.9|26663|26643|5
1727272190000|2024-09-25 13:49:50|26664.5|26644.5|26666.4|26646.4|26666.4|26646.4|26664.5|26644.5|5
1727272200000|2024-09-25 13:50:00|26665.5|26645.5|26665.5|26645.5|26665.5|26645.5|26665.5|26645.5|6
1727272210000|2024-09-25 13:50:10|26664.5|26644.5|26662|26642|26664.5|26644.5|26662|26642|6
1727272220000|2024-09-25 13:50:20|26663|26643|26663|26643|26663|26643|26663|26643|0
1727272230000|2024-09-25 13:50:30|||||||||13
1727272260000|2024-09-25 13:51:00|26659.9|26639.9|26639.9|26619.9|26666.4|26639.9|26631.4|26611.4|36
1727272270000|2024-09-25 13:51:10|26634.9|26614.9|26628|26568|26634.9|26614.9|26620.5|26568|14
1727272280000|2024-09-25 13:51:20|26589.5|26569.5|26586|26566|26589.5|26569.5|26584.5|26564.5|15
1727272290000|2024-09-25 13:51:30|26584.5|26564.5|26585.5|26565.5|26585.5|26565.5|26584.5|26564.5|0
1727272300000|2024-09-25 13:51:40|26587|26567|26609.5|26569.5|26609.5|26569.5|26587|26558.5|4
1727272310000|2024-09-25 13:51:50|26598|26578|26610.5|26570.5|26610.5|26578|26598|26569.5|0
1727272320000|2024-09-25 13:52:00|26613.5|26573.5|26610.5|26590.5|26614.5|26590.5|26607.5|26573.5|2
1727272330000|2024-09-25 13:52:10|26613|26593|26620.5|26580.5|26620.5|26593|26613|26580.5|5
1727272340000|2024-09-25 13:52:20|26608|26588|26608|26588|26608|26588|26608|26588|10
1727272350000|2024-09-25 13:52:30|26619.5|26579.5|26619.5|26579.5|26619.5|26579.5|26619.5|26579.5|0
1727272360000|2024-09-25 13:52:40|26620.5|26580.5|26620.5|26580.5|26620.5|26580.5|26620.5|26580.5|0
1727272370000|2024-09-25 13:52:50|26612|26592|26627|26587|26627|26592|26612|26584.5|3
1727272380000|2024-09-25 13:53:00|26628.9|26588.9|26647.5|26627.5|26647.5|26627.5|26622|26588.9|8
1727272390000|2024-09-25 13:53:10|26652.5|26632.5|26659|26639|26659|26639|26652.5|26632.5|5
1727272400000|2024-09-25 13:53:20|26662.5|26642.5|26705|26685|26705|26685|26662.5|26642.5|31
1727272410000|2024-09-25 13:53:30|26702|26682|26692.5|26672.5|26702|26682|26692.5|26672.5|2
1727272420000|2024-09-25 13:53:40|26690|26670|26690|26670|26690|26670|26690|26670|0
1727272440000|2024-09-25 13:54:00|26686|26666|26686|26666|26686|26666|26686|26666|4
1727272450000|2024-09-25 13:54:10|26680|26660|26682.5|26662.5|26682.5|26662.5|26680|26660|7
1727272460000|2024-09-25 13:54:20|26685|26665|26680|26660|26685|26665|26680|26660|4
1727272470000|2024-09-25 13:54:30|26673.9|26653.9|26654.5|26634.5|26677.5|26653.9|26654.5|26633.5|1
1727272480000|2024-09-25 13:54:40|26658.5|26638.5|26658.5|26638.5|26658.5|26638.5|26658.5|26638.5|0
1727272490000|2024-09-25 13:54:50|26656|26636|26658.5|26638.5|26658.5|26638.5|26656|26636|0
1727272500000|2024-09-25 13:55:00|26656|26636|26675|26655|26675|26655|26653.5|26633.5|3
1727272510000|2024-09-25 13:55:10|26673.5|26653.5|26673.5|26653.5|26673.5|26653.5|26673.5|26653.5|7
1727272520000|2024-09-25 13:55:20|26676|26656|26676|26656|26676|26656|26676|26656|3
1727272530000|2024-09-25 13:55:30|26687.5|26647.5|26687.5|26647.5|26687.5|26647.5|26687.5|26647.5|1
1727272540000|2024-09-25 13:55:40|26690|26650|26687.5|26667.5|26690|26667.5|26687.5|26650|0
1727272560000|2024-09-25 13:56:00|26692.5|26672.5|26700|26680|26700|26680|26692.5|26672.5|3
1727272570000|2024-09-25 13:56:10|26701.5|26681.5|26701.5|26681.5|26701.5|26681.5|26701.5|26681.5|0
1727272590000|2024-09-25 13:56:30|26702.5|26682.5|26702.5|26682.5|26702.5|26682.5|26702.5|26682.5|7
1727272600000|2024-09-25 13:56:40|26705|26685|26703.5|26683.5|26705|26685|26702|26682|5
1727272610000|2024-09-25 13:56:50|26708.5|26688.5|26708.5|26688.5|26708.5|26688.5|26708.5|26688.5|7
1727272620000|2024-09-25 13:57:00|26709.5|26689.5|26720|26700|26720|26700|26709.5|26689.5|161
1727272630000|2024-09-25 13:57:10|26722.5|26702.5|26722|26702|26725|26705|26722|26702|6
1727272640000|2024-09-25 13:57:20|26728.5|26688.5|26714.5|26694.5|26728.5|26698.5|26714.5|26688.5|17
1727272660000|2024-09-25 13:57:40|26712.9|26692.9|26712.9|26692.9|26712.9|26692.9|26712.9|26692.9|0
1727272680000|2024-09-25 13:58:00|26712|26692|26712|26692|26712|26692|26712|26692|2
1727272700000|2024-09-25 13:58:20|26711|26691|26706.5|26686.5|26711|26691|26705|26685|7
1727272710000|2024-09-25 13:58:30|26702|26682|26700|26680|26702|26682|26700|26680|4
1727272720000|2024-09-25 13:58:40|26696|26676|26685|26665|26696|26676|26685|26665|3
1727272740000|2024-09-25 13:59:00|26686.5|26666.5|26688.5|26668.5|26688.5|26668.5|26686.5|26666.5|0
1727272750000|2024-09-25 13:59:10|||||||||1
1727272760000|2024-09-25 13:59:20|26687|26667|26691|26671|26691|26671|26687|26667|0
1727272770000|2024-09-25 13:59:30|26694|26674|26698.5|26678.5|26698.5|26678.5|26694|26674|2
1727272800000|2024-09-25 14:00:00|26696|26676|26695|26675|26696|26676|26695|26675|3
1727272810000|2024-09-25 14:00:10|26697.5|26677.5|26710.5|26670.5|26710.5|26677.5|26697.5|26670.5|4
1727272820000|2024-09-25 14:00:20|26714.6|26674.6|26706.5|26686.5|26714.6|26686.5|26703|26674.6|0
1727272830000|2024-09-25 14:00:30|26709|26689|26698.5|26678.5|26709|26689|26695|26675|8
1727272840000|2024-09-25 14:00:40|26703|26683|26705|26685|26705|26685|26703|26683|0
1727272850000|2024-09-25 14:00:50|26703.5|26683.5|26701|26681|26703.5|26683.5|26699.5|26679.5|3
1727272860000|2024-09-25 14:01:00|26712.5|26672.5|26704|26684|26712.5|26684|26704|26672.5|2
1727272870000|2024-09-25 14:01:10|26702.5|26682.5|26695|26675|26702.5|26682.5|26695|26675|2
1727272880000|2024-09-25 14:01:20|26692.5|26672.5|26695|26675|26695|26675|26691|26671|4
1727272890000|2024-09-25 14:01:30|26693|26673|26690|26670|26693|26673|26690|26670|8
1727272900000|2024-09-25 14:01:40|26688.5|26668.5|26688.5|26668.5|26688.5|26668.5|26687.5|26667.5|14
1727272910000|2024-09-25 14:01:50|26691.5|26671.5|26692.5|26672.5|26692.5|26672.5|26691.5|26671.5|0
1727272920000|2024-09-25 14:02:00|26691|26671|26701|26681|26701|26681|26688.5|26668.5|12
1727272930000|2024-09-25 14:02:10|26712.5|26672.5|26712.5|26672.5|26712.5|26682.5|26701|26672.5|0
1727272940000|2024-09-25 14:02:20|26704|26684|26715|26695|26715|26695|26704|26684|0
1727272950000|2024-09-25 14:02:30|||||||||2
1727272960000|2024-09-25 14:02:40|26727.5|26687.5|26727.5|26687.5|26727.5|26687.5|26727.5|26687.5|0
1727272970000|2024-09-25 14:02:50|26719|26699|26719|26699|26719|26699|26719|26699|0
1727272980000|2024-09-25 14:03:00|26720|26700|26720|26700|26720|26700|26720|26700|3
1727273000000|2024-09-25 14:03:20|26718.5|26698.5|26716|26696|26718.5|26698.5|26716|26696|8
1727273010000|2024-09-25 14:03:30|26719|26699|26720|26700|26720|26700|26719|26699|0
1727273020000|2024-09-25 14:03:40|26718.5|26698.5|26720|26700|26720|26700|26717.5|26697.5|0
1727273040000|2024-09-25 14:04:00|26718.5|26698.5|26717.5|26697.5|26718.5|26698.5|26717.5|26697.5|6
1727273050000|2024-09-25 14:04:10|26716|26696|26716|26696|26716|26696|26716|26696|2
1727273060000|2024-09-25 14:04:20|26713.5|26693.5|26702.5|26682.5|26713.5|26693.5|26702.5|26682.5|9
1727273070000|2024-09-25 14:04:30|||||||||3
1727273080000|2024-09-25 14:04:40|26704|26684|26706.5|26686.5|26706.5|26686.5|26704|26684|1
1727273090000|2024-09-25 14:04:50|26707.5|26687.5|26707.5|26687.5|26707.5|26687.5|26707.5|26687.5|4
1727273100000|2024-09-25 14:05:00|26710|26690|26708.5|26688.5|26710|26690|26708.5|26688.5|3
1727273110000|2024-09-25 14:05:10|26710|26690|26706|26686|26710|26690|26706|26686|6
1727273120000|2024-09-25 14:05:20|26707.5|26687.5|26707.5|26687.5|26707.5|26687.5|26707.5|26687.5|1
1727273130000|2024-09-25 14:05:30|26712.1|26692.1|26723.6|26683.6|26723.6|26692.1|26712.1|26683.6|2
1727273140000|2024-09-25 14:05:40|26715|26695|26707.9|26687.9|26715|26695|26707.9|26687.9|43
1727273160000|2024-09-25 14:06:00|26707|26687|26710|26690|26710|26690|26707|26687|0
1727273170000|2024-09-25 14:06:10|26711|26691|26708.5|26688.5|26711|26691|26708.5|26688.5|16
1727273180000|2024-09-25 14:06:20|26710|26690|26704|26684|26711|26691|26704|26684|31
1727273190000|2024-09-25 14:06:30|26711.5|26671.5|26711.5|26671.5|26711.5|26671.5|26711.5|26671.5|0
1727273200000|2024-09-25 14:06:40|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|26698.5|26678.5|17
1727273210000|2024-09-25 14:06:50|26697.5|26677.5|26683.5|26663.5|26697.5|26677.5|26683.5|26663.5|23
1727273220000|2024-09-25 14:07:00|26681|26661|26681|26661|26681|26661|26681|26661|0
1727273240000|2024-09-25 14:07:20|26683.5|26663.5|26688.5|26668.5|26688.5|26668.5|26683.5|26663.5|3
1727273250000|2024-09-25 14:07:30|26691.9|26671.9|26693.5|26673.5|26693.5|26673.5|26691|26671|0
1727273260000|2024-09-25 14:07:40|26691.9|26671.9|26657.9|26637.9|26691.9|26671.9|26657.9|26637.9|5
1727273270000|2024-09-25 14:07:50|26651.9|26631.9|26658.9|26618.9|26658.9|26631.9|26651.9|26618.9|4
1727273280000|2024-09-25 14:08:00|26656.9|26616.9|26627.9|26607.9|26656.9|26622.4|26627.9|26607.9|9
1727273290000|2024-09-25 14:08:10|26625.4|26605.4|26599.4|26579.4|26625.4|26605.4|26599.4|26579.4|5
1727273300000|2024-09-25 14:08:20|26601.9|26581.9|26604.4|26584.4|26604.4|26584.4|26601.9|26581.9|0
1727273310000|2024-09-25 14:08:30|26602.9|26582.9|26603.9|26583.9|26606.9|26586.9|26594.4|26574.4|10
1727273320000|2024-09-25 14:08:40|26602.9|26582.9|26576.9|26556.9|26604.3|26582.9|26576.9|26556.9|7
1727273330000|2024-09-25 14:08:50|26580|26560|26587.9|26567.9|26591|26571|26580|26560|14
1727273340000|2024-09-25 14:09:00|26589.4|26569.4|26586.9|26566.9|26589.4|26569.4|26586.9|26566.9|1
1727273350000|2024-09-25 14:09:10|26591.9|26571.9|26596.9|26576.9|26596.9|26576.9|26591.9|26571.9|1
1727273360000|2024-09-25 14:09:20|26594.4|26574.4|26592.9|26572.9|26594.4|26574.4|26592.9|26572.9|0
1727273370000|2024-09-25 14:09:30|26591.4|26571.4|26591.4|26571.4|26591.4|26571.4|26591.4|26571.4|0
1727273400000|2024-09-25 14:10:00|26592.9|26572.9|26592.9|26572.9|26592.9|26572.9|26592.9|26572.9|0
1727273410000|2024-09-25 14:10:10|26596|26576|26607.5|26567.5|26607.5|26576|26596|26567.5|2
1727273420000|2024-09-25 14:10:20|26609.4|26569.4|26608.5|26588.5|26609.4|26588.5|26606.9|26569.4|0
1727273430000|2024-09-25 14:10:30|26609.4|26589.4|26614.4|26594.4|26614.4|26594.4|26609.4|26589.4|1
1727273440000|2024-09-25 14:10:40|26616|26596|26616|26596|26616|26596|26616|26596|1
1727273450000|2024-09-25 14:10:50|26621.9|26601.9|26622.9|26602.9|26622.9|26602.9|26621.9|26601.9|4
1727273460000|2024-09-25 14:11:00|26623.9|26603.9|26621.9|26601.9|26625.4|26605.4|26621.4|26601.4|7
1727273470000|2024-09-25 14:11:10|26616.9|26596.9|26612.9|26592.9|26616.9|26596.9|26612.9|26592.9|1
1727273480000|2024-09-25 14:11:20|26611.4|26591.4|26596.9|26576.9|26611.9|26591.9|26596.9|26576.9|4
1727273490000|2024-09-25 14:11:30|||||||||1
1727273500000|2024-09-25 14:11:40|26594.4|26574.4|26594.4|26574.4|26594.4|26574.4|26594.4|26574.4|0
1727273510000|2024-09-25 14:11:50|||||||||2
1727273520000|2024-09-25 14:12:00|26591.9|26571.9|26583.9|26563.9|26591.9|26571.9|26583.9|26563.9|4
1727273530000|2024-09-25 14:12:10|26581.9|26561.9|26575.4|26555.4|26581.9|26561.9|26575.4|26555.4|4
1727273550000|2024-09-25 14:12:30|26574.4|26554.4|26574.4|26554.4|26574.4|26554.4|26574.4|26554.4|1
1727273560000|2024-09-25 14:12:40|26570.4|26550.4|26552.9|26532.9|26570.4|26550.4|26552.9|26532.9|26
1727273570000|2024-09-25 14:12:50|26564.4|26524.4|26559.4|26539.4|26564.4|26539.4|26556|26524.4|0
1727273580000|2024-09-25 14:13:00|26536.4|26496.4|26516.4|26496.4|26536.4|26504.9|26516.4|26496.4|35
1727273590000|2024-09-25 14:13:10|26499.9|26479.9|26459.9|26439.9|26499.9|26479.9|26458.4|26438.4|16
1727273600000|2024-09-25 14:13:20|26456.4|26436.4|26392.9|26372.9|26456.4|26436.4|26389.9|26367.3|64
1727273610000|2024-09-25 14:13:30|26394.9|26374.9|26400.9|26380.9|26416.4|26380.9|26394.9|26353.4|14
1727273620000|2024-09-25 14:13:40|26412.4|26372.4|26299.9|26259.9|26412.4|26384.9|26299.9|26239.9|15
1727273630000|2024-09-25 14:13:50|26312.4|26252.4|26371.4|26351.4|26372.9|26352.9|26304.9|26252.4|51
1727273640000|2024-09-25 14:14:00|26372.4|26352.4|26393.4|26353.4|26393.4|26356.8|26370.9|26332.4|20
1727273650000|2024-09-25 14:14:10|26392.4|26352.4|26377.9|26357.9|26399.4|26379.4|26377.9|26346.4|31
1727273660000|2024-09-25 14:14:20|26377.4|26357.4|26383.4|26363.4|26386.4|26366.4|26377.4|26357.4|11
1727273670000|2024-09-25 14:14:30|26382.4|26362.4|26382.4|26362.4|26382.4|26362.4|26380.9|26360.9|3
1727273680000|2024-09-25 14:14:40|26377.8|26357.8|26387.4|26347.4|26387.4|26357.8|26374.9|26346.4|1
1727273690000|2024-09-25 14:14:50|26386.4|26346.4|26386.4|26346.4|26386.4|26346.4|26386.4|26346.4|0
1727273700000|2024-09-25 14:15:00|26373.9|26353.9|26416.9|26376.9|26416.9|26382.4|26372.4|26346.4|13
1727273710000|2024-09-25 14:15:10|26431.4|26371.4|26431.4|26391.4|26431.4|26391.4|26428.5|26371.4|0
1727273720000|2024-09-25 14:15:20|26435.4|26395.4|26438.9|26398.9|26438.9|26398.9|26435.4|26395.4|2
1727273730000|2024-09-25 14:15:30|26439.9|26419.9|26467.4|26447.4|26472.4|26447.4|26439.9|26419.9|15
1727273740000|2024-09-25 14:15:40|26468.3|26448.3|26457.4|26417.4|26469.9|26449.9|26454.9|26417.4|14
1727273750000|2024-09-25 14:15:50|26448.9|26428.9|26453.9|26433.9|26453.9|26433.9|26448.9|26428.9|1
1727273760000|2024-09-25 14:16:00|26455.4|26435.4|26457.4|26437.4|26457.4|26437.4|26455.4|26435.4|2
1727273770000|2024-09-25 14:16:10|26456.4|26436.4|26452.4|26432.4|26456.4|26436.4|26452.4|26432.4|1
1727273780000|2024-09-25 14:16:20|26444.9|26412.4|26444.9|26424.9|26444.9|26424.9|26444.9|26412.4|3
1727273790000|2024-09-25 14:16:30|26443.3|26423.3|26447.4|26407.4|26447.4|26423.3|26434.9|26403.3|11
1727273800000|2024-09-25 14:16:40|26435.8|26415.8|26463.3|26423.3|26463.3|26429.9|26435.8|26412.9|1
1727273810000|2024-09-25 14:16:50|26454.9|26434.9|26459.9|26439.9|26471.4|26439.9|26454.9|26431.4|1
1727273820000|2024-09-25 14:17:00|26462.4|26442.4|26462.4|26442.4|26462.4|26442.4|26462.4|26442.4|4
1727273830000|2024-09-25 14:17:10|26463.9|26443.9|26478.9|26458.9|26478.9|26458.9|26463.9|26443.9|8
1727273840000|2024-09-25 14:17:20|26476.4|26456.4|26483.9|26463.9|26483.9|26463.9|26476.4|26456.4|1
1727273850000|2024-09-25 14:17:30|26486.4|26466.4|26484.9|26464.9|26487.9|26467.9|26484.9|26464.9|7
1727273860000|2024-09-25 14:17:40|26487.4|26467.4|26481.4|26461.4|26487.4|26467.4|26481.4|26461.4|2
1727273870000|2024-09-25 14:17:50|26479.9|26459.9|26479.9|26459.9|26479.9|26459.9|26479.9|26459.9|0
1727273880000|2024-09-25 14:18:00|26481.4|26461.4|26483.9|26463.9|26483.9|26463.9|26481.4|26461.4|420
1727273890000|2024-09-25 14:18:10|26485.4|26465.4|26488.9|26468.9|26488.9|26468.9|26485.4|26465.4|0
1727273910000|2024-09-25 14:18:30|26491.9|26471.9|26507.4|26487.4|26514.9|26494.9|26491.9|26471.9|6
1727273920000|2024-09-25 14:18:40|26508.9|26488.9|26507.4|26487.4|26512.4|26492.4|26507.4|26487.4|2
1727273930000|2024-09-25 14:18:50|26505.8|26485.8|26502.4|26482.4|26505.8|26485.8|26502.4|26482.4|3
1727273940000|2024-09-25 14:19:00|26505.4|26485.4|26507.4|26487.4|26507.4|26487.4|26505.4|26485.4|0
1727273950000|2024-09-25 14:19:10|26505.8|26485.8|26505.8|26485.8|26505.8|26485.8|26505.8|26485.8|9
1727273960000|2024-09-25 14:19:20|26495.7|26475.7|26491.8|26451.8|26495.7|26475.7|26484.9|26451.8|23
1727273970000|2024-09-25 14:19:30|26475.7|26455.7|26459.9|26419.9|26484.8|26455.7|26459.9|26419.9|18
1727273980000|2024-09-25 14:19:40|26446.8|26426.8|26442.4|26422.4|26446.8|26426.8|26442.4|26422.4|0
1727273990000|2024-09-25 14:19:50|26443.9|26423.9|26444.9|26424.9|26444.9|26424.9|26443.9|26423.9|0
1727274000000|2024-09-25 14:20:00|26457.4|26417.4|26458.3|26418.3|26458.3|26418.3|26457.4|26417.4|0
1727274010000|2024-09-25 14:20:10|26461.4|26421.4|26468.3|26428.3|26469.9|26429.9|26461.4|26421.4|8
1727274020000|2024-09-25 14:20:20|26462.9|26442.9|26477.4|26457.4|26477.4|26457.4|26462.9|26442.9|9
1727274030000|2024-09-25 14:20:30|26479.9|26459.9|26495|26475|26503.4|26475|26479.9|26459.9|1
1727274040000|2024-09-25 14:20:40|26501.4|26481.4|26499.9|26479.9|26501.4|26481.4|26499.9|26479.9|1
1727274050000|2024-09-25 14:20:50|26502.9|26482.9|26507.9|26487.9|26507.9|26487.9|26502.9|26482.9|3
1727274060000|2024-09-25 14:21:00|26508.9|26488.9|26534.4|26494.4|26534.4|26502.9|26508.9|26488.9|15
1727274070000|2024-09-25 14:21:10|26528.9|26508.9|26531.4|26511.4|26532.9|26512.9|26528.9|26508.9|0
1727274080000|2024-09-25 14:21:20|26506.3|26486.3|26495.8|26475.8|26506.3|26486.3|26495.8|26475.8|57
1727274090000|2024-09-25 14:21:30|26497.4|26477.4|26497.4|26477.4|26497.4|26477.4|26497.4|26477.4|17
1727274100000|2024-09-25 14:21:40|26498.3|26478.3|26522.4|26482.4|26522.4|26490.8|26498.3|26478.3|5
1727274110000|2024-09-25 14:21:50|26510.8|26490.8|26510.8|26490.8|26510.8|26490.8|26510.8|26490.8|1
1727274120000|2024-09-25 14:22:00|26514.9|26494.9|26518.3|26498.3|26519.9|26499.9|26514.9|26494.9|12
1727274130000|2024-09-25 14:22:10|26505.8|26485.8|26513.3|26473.3|26513.3|26485.8|26505.8|26473.3|2
1727274140000|2024-09-25 14:22:20|26505.8|26485.8|26501.8|26481.8|26513.3|26485.8|26501.8|26473.3|1
1727274150000|2024-09-25 14:22:30|26500.8|26480.8|26486.8|26466.8|26500.8|26480.8|26486.8|26466.8|10
1727274160000|2024-09-25 14:22:40|26484.3|26464.3|26484.3|26464.3|26484.3|26464.3|26484.3|26464.3|0
1727274170000|2024-09-25 14:22:50|26485.8|26465.8|26492.4|26472.4|26492.4|26472.4|26485.8|26465.8|0
1727274180000|2024-09-25 14:23:00|26493.3|26473.3|26494.9|26474.9|26494.9|26474.9|26493.3|26473.3|0
1727274190000|2024-09-25 14:23:10|26495.8|26475.8|26493.3|26473.3|26495.8|26475.8|26493.3|26473.3|1
1727274200000|2024-09-25 14:23:20|||||||||1
1727274210000|2024-09-25 14:23:30|26491.8|26471.8|26494.3|26474.3|26494.3|26474.3|26490.8|26470.8|0
1727274220000|2024-09-25 14:23:40|26499.9|26479.9|26510.3|26470.3|26510.3|26479.9|26499.9|26470.3|4
1727274230000|2024-09-25 14:23:50|26509.3|26469.3|26488.8|26468.8|26509.3|26481.8|26488.8|26468.8|4
1727274240000|2024-09-25 14:24:00|26487.8|26467.8|26496.8|26476.8|26496.8|26476.8|26487.8|26467.8|2
1727274250000|2024-09-25 14:24:10|26497.8|26477.8|26524.3|26484.3|26524.3|26495.8|26497.8|26477.8|7
1727274260000|2024-09-25 14:24:20|26511.8|26491.8|26507.8|26487.8|26511.8|26491.8|26507.8|26487.8|0
1727274270000|2024-09-25 14:24:30|26505.8|26485.8|26513.3|26473.3|26513.3|26485.8|26505.8|26473.3|1
1727274280000|2024-09-25 14:24:40|26512.4|26472.4|26500.8|26480.8|26512.4|26480.8|26500.8|26472.4|0
1727274290000|2024-09-25 14:24:50|26502.4|26482.4|26514.9|26494.9|26514.9|26494.9|26502.4|26482.4|15
1727274300000|2024-09-25 14:25:00|26515.8|26495.8|26526.3|26486.3|26526.3|26500.8|26515.8|26486.3|7
1727274320000|2024-09-25 14:25:20|26514.7|26494.7|26516.8|26496.8|26516.8|26496.8|26513.3|26493.3|0
1727274330000|2024-09-25 14:25:30|26519.3|26499.3|26519.3|26499.3|26519.3|26499.3|26519.3|26499.3|0
1727274340000|2024-09-25 14:25:40|26516.8|26496.8|26519.3|26499.3|26519.3|26499.3|26516.8|26496.8|0
1727274350000|2024-09-25 14:25:50|26528.9|26508.9|26529.9|26509.9|26545.9|26525.9|26528.9|26508.9|18
1727274360000|2024-09-25 14:26:00|26532.4|26512.4|26535.4|26515.4|26535.4|26515.4|26532.4|26512.4|1
1727274370000|2024-09-25 14:26:10|26537.4|26517.4|26543.9|26523.9|26543.9|26523.9|26537.4|26517.4|2
1727274390000|2024-09-25 14:26:30|||||||||5
1727274400000|2024-09-25 14:26:40|26549.3|26509.3|26549.3|26509.3|26549.3|26509.3|26549.3|26509.3|0
1727274410000|2024-09-25 14:26:50|26543.9|26503.9|26544.4|26504.4|26545.4|26505.4|26541.9|26501.9|0
1727274420000|2024-09-25 14:27:00|26531.4|26511.4|26515.8|26495.8|26531.4|26511.4|26515.8|26495.8|3
1727274430000|2024-09-25 14:27:10|26517.4|26497.4|26517.4|26497.4|26517.4|26497.4|26517.4|26497.4|0
1727274470000|2024-09-25 14:27:50|26517.3|26497.3|26519.8|26499.8|26519.8|26499.8|26517.3|26497.3|0
1727274480000|2024-09-25 14:28:00|26520.8|26500.8|26528.9|26508.9|26528.9|26508.9|26520.8|26500.8|6
1727274490000|2024-09-25 14:28:10|26530.4|26510.4|26531.4|26511.4|26531.4|26511.4|26530.4|26510.4|0
1727274500000|2024-09-25 14:28:20|||||||||1
1727274510000|2024-09-25 14:28:30|26532.9|26512.9|26533.9|26513.9|26533.9|26513.9|26532.9|26512.9|0
1727274540000|2024-09-25 14:29:00|26535.4|26515.4|26542.9|26522.9|26543.9|26523.9|26535.4|26515.4|4
1727274550000|2024-09-25 14:29:10|26541.4|26521.4|26541.4|26521.4|26541.4|26521.4|26541.4|26521.4|0
1727274570000|2024-09-25 14:29:30|26539.8|26519.8|26542.3|26522.3|26547.3|26527.3|26538.9|26518.9|19
1727274580000|2024-09-25 14:29:40|26546.4|26526.4|26555.4|26535.4|26556.9|26536.9|26546.4|26526.4|4
1727274590000|2024-09-25 14:29:50|26556.9|26536.9|26555.4|26535.4|26556.9|26536.9|26555.4|26535.4|0
1727274600000|2024-09-25 14:30:00|26539.7|26519.7|26514.8|26494.8|26542.3|26519.7|26514.8|26489.8|4
1727274630000|2024-09-25 14:30:30|26513.9|26493.9|26513.9|26473.9|26513.9|26493.9|26511.9|26473.9|2
1727274640000|2024-09-25 14:30:40|26494.8|26474.8|26481.3|26461.3|26510.3|26474.8|26481.3|26450.3|14
1727274650000|2024-09-25 14:30:50|26480.3|26460.3|26494.3|26454.3|26494.3|26461.8|26480.3|26454.3|2
1727274660000|2024-09-25 14:31:00|26485.8|26465.8|26486.4|26466.4|26486.4|26466.4|26484.8|26464.8|2
1727274670000|2024-09-25 14:31:10|26487.9|26467.9|26511.4|26471.4|26511.4|26475.9|26487.9|26467.9|6
1727274690000|2024-09-25 14:31:30|26505.9|26485.9|26505.9|26485.9|26505.9|26485.9|26505.9|26485.9|0
1727274700000|2024-09-25 14:31:40|26507.9|26487.9|26498.9|26478.9|26507.9|26487.9|26497.3|26477.3|6
1727274730000|2024-09-25 14:32:10|26497.3|26477.3|26492.3|26452.3|26497.3|26477.3|26484.8|26452.3|3
1727274740000|2024-09-25 14:32:20|26488.3|26448.3|26492.3|26452.3|26492.3|26459.8|26479.8|26447.3|6
1727274750000|2024-09-25 14:32:30|26484.8|26464.8|26484.8|26464.8|26484.8|26464.8|26482.3|26462.3|1
1727274760000|2024-09-25 14:32:40|||||||||1
1727274780000|2024-09-25 14:33:00|26488.3|26468.3|26491.4|26471.4|26491.4|26471.4|26487.3|26467.3|2
1727274790000|2024-09-25 14:33:10|26488.3|26468.3|26488.3|26468.3|26488.3|26468.3|26488.3|26468.3|2
1727274800000|2024-09-25 14:33:20|26486.8|26466.8|26486.8|26466.8|26486.8|26466.8|26486.8|26466.8|0
1727274810000|2024-09-25 14:33:30|26484.3|26464.3|26469.8|26449.8|26484.3|26464.3|26469.8|26449.8|1
1727274820000|2024-09-25 14:33:40|26467.3|26447.3|26464.8|26444.8|26467.3|26447.3|26464.8|26444.8|0
1727274830000|2024-09-25 14:33:50|26457.3|26437.3|26470.4|26430.4|26470.4|26437.3|26457.3|26430.4|4
1727274840000|2024-09-25 14:34:00|26467.3|26447.3|26467.3|26447.3|26467.3|26447.3|26467.3|26447.3|3
1727274850000|2024-09-25 14:34:10|26465.8|26445.8|26463.9|26443.9|26465.8|26445.8|26463.9|26443.9|1
1727274860000|2024-09-25 14:34:20|26466.9|26446.9|26473.9|26453.9|26480.4|26453.9|26466.9|26440.4|0
1727274880000|2024-09-25 14:34:40|26476.4|26456.4|26476.4|26456.4|26476.4|26456.4|26476.4|26456.4|9
1727274890000|2024-09-25 14:34:50|26490.9|26450.9|26507.9|26447.9|26507.9|26450.9|26490.9|26447.9|0
1727274900000|2024-09-25 14:35:00|26508.9|26448.9|26503.9|26483.9|26508.9|26483.9|26503.9|26448.9|0
1727274910000|2024-09-25 14:35:10|26502.9|26482.9|26502.9|26482.9|26502.9|26482.9|26502.9|26482.9|6
1727274920000|2024-09-25 14:35:20|||||||||30
1727274930000|2024-09-25 14:35:30|26503.9|26483.9|26506.4|26486.4|26506.4|26486.4|26503.9|26483.9|2
1727274940000|2024-09-25 14:35:40|26507.9|26487.9|26508.9|26488.9|26508.9|26488.9|26507.9|26487.9|1
1727274950000|2024-09-25 14:35:50|26510.4|26490.4|26519.8|26499.8|26522.3|26502.3|26510.4|26490.4|2
1727274960000|2024-09-25 14:36:00|26521.4|26501.4|26525.4|26505.4|26525.4|26505.4|26521.4|26501.4|0
1727274970000|2024-09-25 14:36:10|26527.9|26507.9|26524.8|26504.8|26528.9|26508.9|26524.8|26504.8|4
1727275000000|2024-09-25 14:36:40|26519.8|26499.8|26518.3|26498.3|26519.8|26499.8|26518.3|26498.3|4
1727275010000|2024-09-25 14:36:50|||||||||1
1727275020000|2024-09-25 14:37:00|26519.8|26499.8|26519.8|26499.8|26519.8|26499.8|26519.8|26499.8|1
1727275030000|2024-09-25 14:37:10|||||||||1
1727275040000|2024-09-25 14:37:20|26521.4|26501.4|26526.4|26506.4|26526.4|26506.4|26521.4|26501.4|2
1727275050000|2024-09-25 14:37:30|26528.9|26508.9|26529.8|26509.8|26529.8|26509.8|26528.9|26508.9|1
1727275060000|2024-09-25 14:37:40|26528.3|26508.3|26530.4|26510.4|26530.4|26510.4|26525.8|26505.8|3
1727275070000|2024-09-25 14:37:50|26532.3|26512.3|26545.4|26525.4|26545.4|26525.4|26532.3|26512.3|2
1727275090000|2024-09-25 14:38:10|26546.4|26526.4|26549.8|26529.8|26549.8|26529.8|26546.4|26526.4|0
1727275100000|2024-09-25 14:38:20|26552.3|26532.3|26556.4|26536.4|26556.4|26536.4|26552.3|26532.3|0
1727275110000|2024-09-25 14:38:30|26558.9|26538.9|26586.4|26566.4|26586.4|26566.4|26558.9|26538.9|5
1727275120000|2024-09-25 14:38:40|26588.9|26568.9|26603.9|26583.9|26612.3|26583.9|26588.9|26568.9|6
1727275130000|2024-09-25 14:38:50|26608.9|26588.9|26616.4|26596.4|26618.9|26598.9|26608.9|26588.9|24
1727275140000|2024-09-25 14:39:00|26614.8|26594.8|26609.8|26589.8|26614.8|26594.8|26609.8|26589.8|3
1727275150000|2024-09-25 14:39:10|26604.8|26584.8|26603.9|26583.9|26617.3|26588.9|26603.9|26576.4|8
1727275160000|2024-09-25 14:39:20|26605.4|26585.4|26597.3|26577.3|26606.4|26586.4|26592.3|26572.3|4
1727275170000|2024-09-25 14:39:30|26598.3|26578.3|26598.3|26578.3|26598.3|26578.3|26598.3|26578.3|0
1727275180000|2024-09-25 14:39:40|||||||||1
1727275190000|2024-09-25 14:39:50|26596.8|26576.8|26596.8|26576.8|26596.8|26576.8|26596.8|26576.8|2
1727275200000|2024-09-25 14:40:00|26595.8|26575.8|26592.3|26572.3|26595.8|26575.8|26590.8|26570.8|0
1727275210000|2024-09-25 14:40:10|26590.8|26570.8|26588.3|26568.3|26590.8|26570.8|26588.3|26568.3|1
1727275220000|2024-09-25 14:40:20|26600.8|26580.8|26610.8|26590.8|26610.8|26590.8|26600.8|26580.8|8
1727275230000|2024-09-25 14:40:30|26608.3|26588.3|26608.3|26588.3|26608.3|26588.3|26608.3|26588.3|0
1727275250000|2024-09-25 14:40:50|26605.8|26585.8|26605.8|26585.8|26605.8|26585.8|26605.8|26585.8|10
1727275260000|2024-09-25 14:41:00|26604.3|26584.3|26599.8|26579.8|26604.3|26584.3|26599.8|26579.8|0
1727275270000|2024-09-25 14:41:10|26598.8|26578.8|26613.8|26593.8|26613.8|26593.8|26598.8|26578.8|7
1727275280000|2024-09-25 14:41:20|26614.8|26594.8|26616.3|26596.3|26617.3|26597.3|26614.8|26594.8|6
1727275300000|2024-09-25 14:41:40|26609.3|26589.3|26594.8|26574.8|26609.3|26589.3|26594.8|26574.8|2
1727275310000|2024-09-25 14:41:50|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|3
1727275320000|2024-09-25 14:42:00|26600.8|26580.8|26600.8|26580.8|26600.8|26580.8|26600.8|26580.8|0
1727275340000|2024-09-25 14:42:20|26599.3|26579.3|26595.8|26575.8|26599.3|26579.3|26595.8|26575.8|0
1727275390000|2024-09-25 14:43:10|26589.8|26569.8|26589.8|26569.8|26589.8|26569.8|26589.8|26569.8|1
1727275400000|2024-09-25 14:43:20|26587.3|26567.3|26592.3|26572.3|26592.3|26572.3|26587.3|26567.3|1
1727275410000|2024-09-25 14:43:30|26593.8|26573.8|26594.8|26574.8|26594.8|26574.8|26593.8|26573.8|0
1727275420000|2024-09-25 14:43:40|26595.8|26575.8|26595.8|26575.8|26595.8|26575.8|26595.8|26575.8|0
1727275430000|2024-09-25 14:43:50|26600.8|26580.8|26621.3|26581.3|26621.3|26583.8|26600.8|26577.9|4
1727275440000|2024-09-25 14:44:00|26612.9|26592.9|26609.8|26589.8|26622.3|26592.9|26609.8|26581.3|11
1727275450000|2024-09-25 14:44:10|26608.8|26588.8|26607.3|26587.3|26608.8|26588.8|26607.3|26587.3|2
1727275460000|2024-09-25 14:44:20|26604.8|26584.8|26605.8|26585.8|26605.8|26585.8|26604.8|26584.8|20
1727275470000|2024-09-25 14:44:30|26604.8|26584.8|26603.8|26583.8|26604.8|26584.8|26603.8|26583.8|0
1727275480000|2024-09-25 14:44:40|26602.9|26582.9|26598.3|26578.3|26602.9|26582.9|26598.3|26578.3|64
1727275490000|2024-09-25 14:44:50|26593.3|26573.3|26593.3|26573.3|26594.3|26574.3|26593.3|26573.3|3
1727275500000|2024-09-25 14:45:00|26590.3|26570.3|26585.8|26565.8|26590.3|26570.3|26585.8|26565.8|28
1727275510000|2024-09-25 14:45:10|26587.3|26567.3|26588.8|26568.8|26588.8|26568.8|26584.8|26564.8|11
1727275520000|2024-09-25 14:45:20|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|1
1727275530000|2024-09-25 14:45:30|26603.8|26583.8|26604.8|26584.8|26604.8|26584.8|26603.3|26583.3|9
1727275540000|2024-09-25 14:45:40|26597.3|26577.3|26595.8|26575.8|26598.8|26578.8|26595.8|26575.8|5
1727275550000|2024-09-25 14:45:50|26592.3|26572.3|26594.8|26574.8|26594.8|26574.8|26592.3|26572.3|0
1727275570000|2024-09-25 14:46:10|26598.8|26578.8|26593.3|26573.3|26598.8|26578.8|26593.3|26573.3|3
1727275580000|2024-09-25 14:46:20|26594.8|26574.8|26596.3|26576.3|26596.3|26576.3|26594.8|26574.8|3
1727275600000|2024-09-25 14:46:40|26599.4|26579.4|26602.9|26582.9|26602.9|26582.9|26599.4|26579.4|0
1727275610000|2024-09-25 14:46:50|26616.3|26576.3|26616.3|26576.3|26616.3|26576.3|26616.3|26576.3|2
1727275620000|2024-09-25 14:47:00|26612.3|26592.3|26612.3|26592.3|26612.3|26592.3|26612.3|26592.3|0
1727275630000|2024-09-25 14:47:10|26610.8|26590.8|26605.8|26585.8|26610.8|26590.8|26605.8|26585.8|6
1727275640000|2024-09-25 14:47:20|26607.3|26587.3|26608.3|26588.3|26608.3|26588.3|26607.3|26587.3|2
1727275660000|2024-09-25 14:47:40|26612.3|26592.3|26612.3|26592.3|26612.3|26592.3|26612.3|26592.3|5
1727275670000|2024-09-25 14:47:50|26626.3|26586.3|26626.3|26586.3|26626.3|26586.3|26626.3|26586.3|4
1727275680000|2024-09-25 14:48:00|||||||||4
1727275690000|2024-09-25 14:48:10|26611.8|26591.8|26609.8|26589.8|26611.8|26591.8|26609.8|26589.8|0
1727275700000|2024-09-25 14:48:20|26608.8|26588.8|26604.8|26584.8|26608.8|26588.8|26604.8|26584.8|3
1727275710000|2024-09-25 14:48:30|26603.3|26583.3|26603.3|26583.3|26603.3|26583.3|26603.3|26583.3|0
1727275720000|2024-09-25 14:48:40|26601.8|26581.8|26601.8|26581.8|26601.8|26581.8|26601.8|26581.8|5
1727275730000|2024-09-25 14:48:50|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|1
1727275740000|2024-09-25 14:49:00|26595.8|26575.8|26595.8|26575.8|26595.8|26575.8|26595.8|26575.8|0
1727275750000|2024-09-25 14:49:10|26589.3|26569.3|26588.3|26568.3|26589.3|26569.3|26588.3|26568.3|3
1727275770000|2024-09-25 14:49:30|26587.3|26567.3|26587.3|26567.3|26587.3|26567.3|26587.3|26567.3|13
1727275790000|2024-09-25 14:49:50|26591.9|26571.9|26604.8|26584.8|26604.8|26584.8|26591.9|26571.9|2
1727275800000|2024-09-25 14:50:00|||||||||1
1727275810000|2024-09-25 14:50:10|26611.3|26591.3|26613.8|26593.8|26613.8|26593.8|26611.3|26591.3|0
1727275820000|2024-09-25 14:50:20|26614.8|26594.8|26614.8|26594.8|26614.8|26594.8|26614.8|26594.8|2
1727275830000|2024-09-25 14:50:30|26616.3|26596.3|26616.3|26596.3|26616.3|26596.3|26616.3|26596.3|2
1727275840000|2024-09-25 14:50:40|26617.9|26597.9|26616.3|26596.3|26617.9|26597.9|26616.3|26596.3|1
1727275850000|2024-09-25 14:50:50|26614.8|26594.8|26614.8|26594.8|26614.8|26594.8|26614.8|26594.8|0
1727275860000|2024-09-25 14:51:00|||||||||1
1727275870000|2024-09-25 14:51:10|26616.3|26596.3|26626.3|26606.3|26626.3|26606.3|26616.3|26596.3|4
1727275900000|2024-09-25 14:51:40|26623.3|26603.3|26623.3|26603.3|26623.3|26603.3|26619.3|26599.3|5
1727275950000|2024-09-25 14:52:30|26624.3|26604.3|26624.3|26604.3|26624.3|26604.3|26624.3|26604.3|0
1727275960000|2024-09-25 14:52:40|26626.2|26606.2|26635.4|26615.4|26635.4|26615.4|26626.2|26606.2|0
1727275970000|2024-09-25 14:52:50|26636.3|26616.3|26637.3|26617.3|26637.3|26617.3|26636.3|26616.3|0
1727275980000|2024-09-25 14:53:00|26638.8|26618.8|26648.3|26628.3|26648.3|26628.3|26638.8|26618.8|5
1727275990000|2024-09-25 14:53:10|26653.8|26633.8|26674.4|26654.4|26675.9|26655.9|26653.8|26633.8|11
1727276000000|2024-09-25 14:53:20|||||||||3
1727276010000|2024-09-25 14:53:30|26675.9|26655.9|26681.8|26661.8|26681.8|26661.8|26675.9|26655.9|1
1727276020000|2024-09-25 14:53:40|26684.8|26664.8|26690.8|26670.8|26692.3|26672.3|26684.8|26664.8|12
1727276030000|2024-09-25 14:53:50|26691.8|26671.8|26691.8|26671.8|26691.8|26671.8|26691.8|26671.8|12
1727276040000|2024-09-25 14:54:00|26697.8|26677.8|26698.8|26678.8|26701.9|26681.9|26697.8|26677.8|1
1727276050000|2024-09-25 14:54:10|26699.8|26679.8|26703.3|26683.3|26703.3|26683.3|26699.8|26679.8|3
1727276060000|2024-09-25 14:54:20|||||||||1
1727276070000|2024-09-25 14:54:30|26704.8|26684.8|26704.8|26684.8|26704.8|26684.8|26704.8|26684.8|3
1727276080000|2024-09-25 14:54:40|26705.8|26685.8|26701.8|26681.8|26705.8|26685.8|26701.8|26681.8|11
1727276090000|2024-09-25 14:54:50|26700.8|26680.8|26700.8|26680.8|26700.8|26680.8|26700.8|26680.8|0
1727276100000|2024-09-25 14:55:00|26703.3|26683.3|26705.8|26685.8|26705.8|26685.8|26703.3|26683.3|4
1727276110000|2024-09-25 14:55:10|26704.8|26684.8|26704.8|26684.8|26704.8|26684.8|26704.8|26684.8|2
1727276120000|2024-09-25 14:55:20|26707.3|26687.3|26707.3|26687.3|26707.3|26687.3|26707.3|26687.3|12
1727276130000|2024-09-25 14:55:30|26705.8|26685.8|26704.8|26684.8|26705.8|26685.8|26704.8|26684.8|0
1727276140000|2024-09-25 14:55:40|26707.3|26687.3|26707.3|26687.3|26707.3|26687.3|26707.3|26687.3|1
1727276150000|2024-09-25 14:55:50|26708.8|26688.8|26708.8|26688.8|26708.8|26688.8|26708.8|26688.8|0
1727276160000|2024-09-25 14:56:00|26709.8|26689.8|26705.8|26685.8|26709.8|26689.8|26705.8|26685.8|4
1727276170000|2024-09-25 14:56:10|26703.3|26683.3|26703.3|26683.3|26703.3|26683.3|26703.3|26683.3|15
1727276180000|2024-09-25 14:56:20|26701.8|26681.8|26698.8|26678.8|26701.8|26681.8|26697.3|26677.3|1
1727276190000|2024-09-25 14:56:30|26699.8|26679.8|26699.8|26679.8|26699.8|26679.8|26699.8|26679.8|0
1727276200000|2024-09-25 14:56:40|26698.3|26678.3|26724.3|26704.3|26736.3|26716.3|26698.3|26678.3|25
1727276210000|2024-09-25 14:56:50|26717.7|26697.7|26712.3|26692.3|26717.7|26697.7|26712.3|26692.3|4
1727276220000|2024-09-25 14:57:00|26714.8|26694.8|26716.3|26696.3|26716.3|26696.3|26714.8|26694.8|0
1727276230000|2024-09-25 14:57:10|26717.3|26697.3|26717.3|26697.3|26718.3|26698.3|26715.8|26695.8|1
1727276240000|2024-09-25 14:57:20|26718.3|26698.3|26722.3|26702.3|26724.8|26704.8|26718.3|26698.3|8
1727276250000|2024-09-25 14:57:30|26719.8|26699.8|26719.8|26699.8|26719.8|26699.8|26719.8|26699.8|2
1727276270000|2024-09-25 14:57:50|26718.3|26698.3|26718.3|26698.3|26718.3|26698.3|26718.3|26698.3|1
1727276280000|2024-09-25 14:58:00|26714.8|26694.8|26709.8|26689.8|26714.8|26694.8|26709.8|26689.8|1
1727276290000|2024-09-25 14:58:10|26708.8|26688.8|26689.8|26669.8|26708.8|26688.8|26689.8|26663.3|3
1727276300000|2024-09-25 14:58:20|26692.3|26672.3|26702.3|26682.3|26702.3|26682.3|26690.8|26662.3|1
1727276310000|2024-09-25 14:58:30|26700.8|26680.8|26702.3|26682.3|26702.3|26682.3|26700.8|26680.8|0
1727276320000|2024-09-25 14:58:40|26705.3|26685.3|26707.3|26687.3|26707.3|26687.3|26705.3|26685.3|2
1727276330000|2024-09-25 14:58:50|26708.8|26688.8|26712.3|26692.3|26712.3|26692.3|26708.8|26688.8|0
1727276340000|2024-09-25 14:59:00|26713.8|26693.8|26717.3|26697.3|26717.3|26697.3|26713.8|26693.8|2
1727276350000|2024-09-25 14:59:10|26719.8|26699.8|26731.3|26691.3|26731.3|26699.8|26719.8|26691.3|1
1727276400000|2024-09-25 15:00:00|26727.3|26707.3|26727.3|26707.3|26727.3|26707.3|26727.3|26707.3|7
1727276410000|2024-09-25 15:00:10|26741.3|26701.3|26746.3|26706.3|26746.3|26706.3|26741.3|26701.3|15
1727276420000|2024-09-25 15:00:20|26731.3|26711.3|26722.3|26702.3|26737.3|26711.3|26722.3|26697.3|2
1727276430000|2024-09-25 15:00:30|26718.8|26698.8|26718.8|26698.8|26718.8|26698.8|26718.8|26698.8|0
1727276440000|2024-09-25 15:00:40|||||||||2
1727276450000|2024-09-25 15:00:50|26716.3|26696.3|26716.3|26696.3|26718.8|26698.8|26716.3|26696.3|1
1727276460000|2024-09-25 15:01:00|26718.8|26698.8|26728.8|26708.8|26728.8|26708.8|26718.8|26698.8|5
1727276470000|2024-09-25 15:01:10|26730.8|26710.8|26730.8|26710.8|26730.8|26710.8|26730.8|26710.8|0
1727276480000|2024-09-25 15:01:20|26732.3|26712.3|26736.3|26716.3|26736.3|26716.3|26732.3|26712.3|0
1727276490000|2024-09-25 15:01:30|||||||||6
1727276500000|2024-09-25 15:01:40|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|1
1727276510000|2024-09-25 15:01:50|26742.3|26702.3|26733.8|26713.8|26742.3|26713.8|26732.8|26702.3|0
1727276530000|2024-09-25 15:02:10|26735.3|26715.3|26740.3|26720.3|26740.3|26720.3|26735.3|26715.3|3
1727276540000|2024-09-25 15:02:20|26742.3|26722.3|26754.8|26734.8|26754.8|26734.8|26742.3|26722.3|1
1727276550000|2024-09-25 15:02:30|26762.3|26742.3|26771.3|26751.3|26772.8|26752.8|26762.3|26742.3|5
1727276560000|2024-09-25 15:02:40|26776.3|26756.3|26778.8|26758.8|26778.8|26758.8|26776.3|26756.3|20
1727276570000|2024-09-25 15:02:50|26779.8|26759.8|26786.3|26766.3|26786.3|26766.3|26779.8|26759.8|4
1727276580000|2024-09-25 15:03:00|26791.9|26771.9|26797.8|26777.8|26797.8|26777.8|26791.9|26771.9|42
1727276590000|2024-09-25 15:03:10|26798.8|26778.8|26798.8|26778.8|26798.8|26778.8|26798.8|26778.8|0
1727276600000|2024-09-25 15:03:20|26799.8|26779.8|26798.8|26778.8|26799.8|26779.8|26797.8|26777.8|10
1727276610000|2024-09-25 15:03:30|||||||||2
1727276620000|2024-09-25 15:03:40|26799.8|26779.8|26806.9|26786.9|26806.9|26786.9|26799.8|26779.8|16
1727276630000|2024-09-25 15:03:50|26809.8|26789.8|26801.3|26781.3|26809.8|26789.8|26800.8|26780.8|8
1727276640000|2024-09-25 15:04:00|26797.3|26777.3|26802.3|26762.3|26802.3|26777.3|26797.3|26762.3|5
1727276650000|2024-09-25 15:04:10|26792.3|26772.3|26794.8|26774.8|26794.8|26774.8|26792.3|26772.3|3
1727276660000|2024-09-25 15:04:20|26799.4|26779.4|26804.8|26784.8|26807.3|26787.3|26799.4|26779.4|6
1727276670000|2024-09-25 15:04:30|26805.8|26785.8|26819.8|26799.8|26824.4|26799.8|26805.8|26784.4|45
1727276680000|2024-09-25 15:04:40|26823.8|26803.8|26823.8|26803.8|26828.8|26808.8|26823.8|26803.8|4
1727276690000|2024-09-25 15:04:50|26824.8|26804.8|26840.3|26820.3|26840.3|26820.3|26822.3|26802.3|9
1727276700000|2024-09-25 15:05:00|26841.8|26821.8|26846.8|26826.8|26846.8|26826.8|26841.8|26821.8|6
1727276710000|2024-09-25 15:05:10|26848.8|26828.8|26836.3|26816.3|26851.3|26831.3|26836.3|26816.3|16
1727276720000|2024-09-25 15:05:20|26834.8|26814.8|26834.8|26814.8|26834.8|26814.8|26834.8|26814.8|0
1727276740000|2024-09-25 15:05:40|26833.8|26813.8|26832.3|26812.3|26833.8|26813.8|26832.3|26812.3|3
1727276750000|2024-09-25 15:05:50|26834.8|26814.8|26835.8|26815.8|26844.8|26824.8|26834.8|26814.8|7
1727276760000|2024-09-25 15:06:00|26834.8|26814.8|26812.7|26792.7|26834.8|26814.8|26812.7|26787.3|5
1727276770000|2024-09-25 15:06:10|26808.3|26788.3|26809.8|26789.8|26812.3|26792.3|26807.3|26787.3|3
1727276780000|2024-09-25 15:06:20|26811.3|26791.3|26817.3|26797.3|26817.3|26797.3|26811.3|26791.3|0
1727276790000|2024-09-25 15:06:30|26819.8|26799.8|26819.8|26799.8|26822.3|26802.3|26819.8|26799.8|0
1727276800000|2024-09-25 15:06:40|26811.7|26791.7|26811.7|26791.7|26811.7|26791.7|26811.7|26791.7|7
1727276810000|2024-09-25 15:06:50|26813.3|26793.3|26812.3|26792.3|26813.3|26793.3|26812.3|26792.3|3
1727276820000|2024-09-25 15:07:00|26815.8|26795.8|26829.8|26809.8|26829.8|26809.8|26815.8|26795.8|4
1727276830000|2024-09-25 15:07:10|||||||||2
1727276840000|2024-09-25 15:07:20|26828.8|26808.8|26829.8|26809.8|26829.8|26809.8|26828.8|26808.8|0
1727276850000|2024-09-25 15:07:30|26828.3|26808.3|26828.3|26808.3|26828.3|26808.3|26828.3|26808.3|2
1727276860000|2024-09-25 15:07:40|26826.3|26806.3|26811.3|26791.3|26826.3|26806.3|26811.3|26791.3|2
1727276870000|2024-09-25 15:07:50|26808.8|26788.8|26808.8|26788.8|26808.8|26788.8|26808.8|26788.8|0
1727276880000|2024-09-25 15:08:00|26807.3|26787.3|26812.3|26772.3|26812.3|26787.3|26803.8|26772.3|1
1727276890000|2024-09-25 15:08:10|26803.8|26783.8|26807.3|26787.3|26807.3|26787.3|26803.8|26783.8|2
1727276900000|2024-09-25 15:08:20|26810.3|26790.3|26814.8|26794.8|26814.8|26794.8|26806.3|26786.3|14
1727276910000|2024-09-25 15:08:30|26816.3|26796.3|26835.3|26795.3|26835.3|26803.8|26816.3|26795.3|4
1727276920000|2024-09-25 15:08:40|26837.3|26797.3|26833.8|26813.8|26837.3|26813.8|26830.3|26797.3|5
1727276930000|2024-09-25 15:08:50|26832.3|26812.3|26830.3|26810.3|26832.3|26812.3|26826.3|26806.3|13
1727276940000|2024-09-25 15:09:00|26831.3|26811.3|26836.3|26816.3|26836.3|26816.3|26831.3|26811.3|1
1727276950000|2024-09-25 15:09:10|26837.8|26817.8|26817.3|26797.3|26838.8|26818.8|26817.3|26797.3|12
1727276960000|2024-09-25 15:09:20|||||||||1
1727276970000|2024-09-25 15:09:30|26812.3|26792.3|26812.3|26792.3|26812.3|26792.3|26812.3|26792.3|2
1727276980000|2024-09-25 15:09:40|26810.8|26790.8|26810.8|26790.8|26810.8|26790.8|26810.8|26790.8|2
1727277000000|2024-09-25 15:10:00|26808.3|26788.3|26807.3|26787.3|26808.3|26788.3|26807.3|26787.3|1
1727277010000|2024-09-25 15:10:10|26798.3|26778.3|26798.3|26778.3|26798.3|26778.3|26798.3|26778.3|1
1727277020000|2024-09-25 15:10:20|26797.3|26777.3|26807.8|26787.8|26807.8|26787.8|26797.3|26777.3|3
1727277030000|2024-09-25 15:10:30|26810.3|26790.3|26814.8|26794.8|26814.8|26794.8|26810.3|26790.3|6
1727277040000|2024-09-25 15:10:40|26816.3|26796.3|26817.3|26797.3|26817.3|26797.3|26816.3|26796.3|16
1727277050000|2024-09-25 15:10:50|26826.3|26806.3|26826.3|26806.3|26826.3|26806.3|26826.3|26806.3|0
1727277060000|2024-09-25 15:11:00|26828.8|26808.8|26826.3|26806.3|26828.8|26808.8|26826.3|26806.3|6
1727277070000|2024-09-25 15:11:10|26831.3|26791.3|26814.8|26794.8|26831.3|26795.8|26814.8|26791.3|1
1727277080000|2024-09-25 15:11:20|26817.3|26797.3|26813.3|26793.3|26817.3|26797.3|26813.3|26793.3|0
1727277090000|2024-09-25 15:11:30|26812.3|26792.3|26812.3|26792.3|26812.3|26792.3|26812.3|26792.3|0
1727277100000|2024-09-25 15:11:40|26811.3|26791.3|26798.3|26758.3|26811.3|26791.3|26789.8|26758.3|4
1727277110000|2024-09-25 15:11:50|26785.8|26765.8|26785.8|26765.8|26785.8|26765.8|26785.8|26765.8|10
1727277120000|2024-09-25 15:12:00|26782.3|26762.3|26782.3|26762.3|26782.3|26762.3|26782.3|26762.3|0
1727277130000|2024-09-25 15:12:10|26780.8|26760.8|26784.8|26764.8|26784.8|26764.8|26779.8|26759.8|12
1727277140000|2024-09-25 15:12:20|26786.3|26766.3|26784.8|26764.8|26786.3|26766.3|26784.8|26764.8|0
1727277150000|2024-09-25 15:12:30|||||||||1
1727277160000|2024-09-25 15:12:40|26783.8|26763.8|26778.8|26758.8|26783.8|26763.8|26777.3|26757.3|6
1727277170000|2024-09-25 15:12:50|26779.8|26759.8|26779.8|26759.8|26779.8|26759.8|26779.8|26759.8|0
1727277180000|2024-09-25 15:13:00|26778.3|26758.3|26778.3|26758.3|26778.3|26758.3|26778.3|26758.3|0
1727277190000|2024-09-25 15:13:10|26776.7|26756.7|26768.8|26748.8|26782.3|26756.7|26768.8|26737.3|9
1727277200000|2024-09-25 15:13:20|26770.3|26750.3|26769.8|26749.8|26771.3|26751.3|26769.8|26749.8|6
1727277210000|2024-09-25 15:13:30|26771.3|26751.3|26776.3|26756.3|26776.3|26756.3|26771.3|26751.3|2
1727277230000|2024-09-25 15:13:50|26777.8|26757.8|26778.8|26758.8|26778.8|26758.8|26777.8|26757.8|0
1727277240000|2024-09-25 15:14:00|||||||||13
1727277250000|2024-09-25 15:14:10|26777.3|26757.3|26776.3|26756.3|26777.3|26757.3|26776.3|26756.3|2
1727277260000|2024-09-25 15:14:20|26777.8|26757.8|26784.3|26764.3|26786.8|26766.8|26776.3|26756.3|47
1727277270000|2024-09-25 15:14:30|26785.3|26765.3|26787.8|26767.8|26787.8|26767.8|26785.3|26765.3|0
1727277280000|2024-09-25 15:14:40|26786.3|26766.3|26782.8|26762.8|26786.3|26766.3|26782.8|26762.8|1
1727277290000|2024-09-25 15:14:50|||||||||1
1727277300000|2024-09-25 15:15:00|26783.8|26763.8|26786.8|26766.8|26786.8|26766.8|26783.8|26763.8|2
1727277310000|2024-09-25 15:15:10|26783.8|26763.8|26780.3|26760.3|26783.8|26763.8|26780.3|26760.3|3
1727277320000|2024-09-25 15:15:20|26784.3|26764.3|26781.8|26761.8|26784.3|26764.3|26781.8|26761.8|10
1727277330000|2024-09-25 15:15:30|26782.8|26762.8|26777.8|26757.8|26782.8|26762.8|26777.8|26757.8|2
1727277340000|2024-09-25 15:15:40|26779.3|26759.3|26790.9|26770.9|26790.9|26770.9|26779.3|26759.3|12
1727277350000|2024-09-25 15:15:50|26793.4|26773.4|26793.4|26773.4|26793.4|26773.4|26793.4|26773.4|3
1727277360000|2024-09-25 15:16:00|26795.9|26775.9|26796.8|26776.8|26796.8|26776.8|26795.9|26775.9|2
1727277370000|2024-09-25 15:16:10|26797.8|26777.8|26808.4|26788.4|26809.3|26789.3|26797.8|26777.8|9
1727277380000|2024-09-25 15:16:20|26809.3|26789.3|26827.4|26787.4|26827.4|26794.3|26809.3|26787.4|5
1727277390000|2024-09-25 15:16:30|26829.3|26789.3|26829.3|26789.3|26829.3|26789.3|26829.3|26789.3|1
1727277400000|2024-09-25 15:16:40|26830.3|26790.3|26830.3|26790.3|26830.3|26790.3|26830.3|26790.3|3
1727277410000|2024-09-25 15:16:50|26829.3|26789.3|26830.3|26790.3|26830.3|26790.3|26829.3|26789.3|1
1727277420000|2024-09-25 15:17:00|26829.3|26789.3|26831.8|26791.8|26831.8|26791.8|26829.3|26789.3|2
1727277440000|2024-09-25 15:17:20|26829.3|26789.3|26829.3|26789.3|26829.3|26789.3|26829.3|26789.3|12
1727277450000|2024-09-25 15:17:30|||||||||1
1727277460000|2024-09-25 15:17:40|26827.8|26807.8|26831.8|26811.8|26831.8|26811.8|26827.8|26807.8|7
1727277470000|2024-09-25 15:17:50|26830.3|26810.3|26830.3|26810.3|26831.8|26811.8|26827.8|26807.8|8
1727277480000|2024-09-25 15:18:00|26829.3|26809.3|26829.3|26809.3|26829.3|26809.3|26829.3|26809.3|15
1727277490000|2024-09-25 15:18:10|26830.3|26810.3|26827.8|26807.8|26830.3|26810.3|26827.8|26807.8|2
1727277500000|2024-09-25 15:18:20|26833.3|26813.3|26835.8|26815.8|26835.8|26815.8|26833.3|26813.3|2
1727277510000|2024-09-25 15:18:30|26836.8|26816.8|26840.3|26820.3|26840.3|26820.3|26836.8|26816.8|7
1727277530000|2024-09-25 15:18:50|26838.8|26818.8|26836.3|26816.3|26838.8|26818.8|26836.3|26816.3|3
1727277540000|2024-09-25 15:19:00|26834.8|26814.8|26832.8|26812.8|26834.8|26814.8|26832.8|26812.8|4
1727277550000|2024-09-25 15:19:10|26834.3|26814.3|26849.3|26829.3|26851.8|26831.8|26834.3|26814.3|8
1727277560000|2024-09-25 15:19:20|26846.8|26826.8|26846.8|26826.8|26846.8|26826.8|26846.8|26826.8|3
1727277570000|2024-09-25 15:19:30|26844.3|26824.3|26841.8|26821.8|26844.3|26824.3|26841.8|26821.8|6
1727277580000|2024-09-25 15:19:40|26836.8|26816.8|26838.3|26818.3|26838.3|26818.3|26836.8|26816.8|163
1727277590000|2024-09-25 15:19:50|||||||||1
1727277600000|2024-09-25 15:20:00|26837.4|26817.4|26840.8|26820.8|26840.8|26820.8|26837.4|26817.4|0
1727277610000|2024-09-25 15:20:10|26842.4|26822.4|26841.4|26821.4|26842.4|26822.4|26841.4|26821.4|3
1727277620000|2024-09-25 15:20:20|26838.9|26818.9|26769.8|26749.8|26838.9|26818.9|26769.8|26749.8|64
1727277630000|2024-09-25 15:20:30|26771.3|26751.3|26771.8|26751.8|26771.8|26751.8|26770.3|26750.3|3
1727277640000|2024-09-25 15:20:40|26776.4|26756.4|26785.3|26765.3|26786.8|26766.8|26776.4|26756.4|1
1727277650000|2024-09-25 15:20:50|26786.8|26766.8|26790.3|26770.3|26790.3|26770.3|26786.8|26766.8|1
1727277660000|2024-09-25 15:21:00|26793.3|26773.3|26795.3|26775.3|26795.3|26775.3|26793.3|26773.3|2
1727277670000|2024-09-25 15:21:10|26796.8|26776.8|26797.8|26777.8|26797.8|26777.8|26796.8|26776.8|0
1727277680000|2024-09-25 15:21:20|26795.3|26775.3|26795.3|26775.3|26795.3|26775.3|26795.3|26775.3|6
1727277710000|2024-09-25 15:21:50|26797.8|26777.8|26800.3|26780.3|26800.3|26780.3|26797.8|26777.8|12
1727277720000|2024-09-25 15:22:00|26808.3|26788.3|26816.8|26796.8|26816.8|26796.8|26808.3|26788.3|1
1727277730000|2024-09-25 15:22:10|26819.3|26799.3|26819.3|26799.3|26819.3|26799.3|26819.3|26799.3|1
1727277770000|2024-09-25 15:22:50|26817.8|26797.8|26822.8|26802.8|26822.8|26802.8|26817.8|26797.8|4
1727277780000|2024-09-25 15:23:00|26824.3|26804.3|26829.3|26809.3|26832.8|26812.8|26824.3|26804.3|7
1727277790000|2024-09-25 15:23:10|26836.3|26796.3|26825.3|26805.3|26836.3|26806.8|26825.3|26796.3|1
1727277800000|2024-09-25 15:23:20|26826.8|26806.8|26832.8|26812.8|26832.8|26812.8|26826.8|26806.8|2
1727277810000|2024-09-25 15:23:30|26830.3|26810.3|26828.8|26808.8|26830.3|26810.3|26828.8|26808.8|1
1727277820000|2024-09-25 15:23:40|26836.3|26796.3|26805.3|26785.3|26836.3|26798.8|26803.8|26783.8|5
1727277830000|2024-09-25 15:23:50|26803.8|26783.8|26820.3|26780.3|26820.3|26787.8|26802.8|26780.3|2
1727277840000|2024-09-25 15:24:00|26815.3|26795.3|26826.8|26806.8|26826.8|26806.8|26815.3|26795.3|0
1727277850000|2024-09-25 15:24:10|26838.3|26798.3|26832.8|26812.8|26838.3|26812.8|26829.9|26798.3|0
1727277870000|2024-09-25 15:24:30|26835.3|26815.3|26837.8|26817.8|26837.8|26817.8|26835.3|26815.3|1
1727277900000|2024-09-25 15:25:00|26835.3|26815.3|26827.3|26807.3|26835.3|26815.3|26827.3|26807.3|3
1727277910000|2024-09-25 15:25:10|26825.3|26805.3|26828.8|26808.8|26828.8|26808.8|26825.3|26805.3|1
1727277920000|2024-09-25 15:25:20|26827.8|26807.8|26830.3|26810.3|26830.3|26810.3|26827.8|26807.8|0
1727277930000|2024-09-25 15:25:30|26831.8|26811.8|26843.8|26823.8|26844.3|26824.3|26831.8|26811.8|9
1727277940000|2024-09-25 15:25:40|26841.3|26821.3|26841.8|26821.8|26841.8|26821.8|26838.8|26818.8|10
1727277950000|2024-09-25 15:25:50|26840.3|26820.3|26842.8|26822.8|26842.8|26822.8|26840.3|26820.3|0
1727277960000|2024-09-25 15:26:00|26840.3|26820.3|26840.3|26820.3|26840.3|26820.3|26840.3|26820.3|4
1727277980000|2024-09-25 15:26:20|26841.8|26821.8|26844.3|26824.3|26844.3|26824.3|26841.8|26821.8|4
1727277990000|2024-09-25 15:26:30|26841.8|26821.8|26831.8|26811.8|26841.8|26821.8|26831.8|26811.8|7
1727278010000|2024-09-25 15:26:50|26830.3|26810.3|26830.3|26810.3|26830.3|26810.3|26830.3|26810.3|3
1727278020000|2024-09-25 15:27:00|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|12
1727278030000|2024-09-25 15:27:10|26834.9|26814.9|26838.3|26818.3|26838.3|26818.3|26834.9|26814.9|3
1727278040000|2024-09-25 15:27:20|26842.8|26822.8|26850.3|26830.3|26850.3|26830.3|26842.8|26822.8|2
1727278060000|2024-09-25 15:27:40|26845.3|26825.3|26841.8|26821.8|26845.3|26825.3|26841.8|26821.8|1
1727278070000|2024-09-25 15:27:50|26848.3|26808.3|26841.8|26821.8|26849.3|26821.8|26839.9|26808.3|0
1727278080000|2024-09-25 15:28:00|26843.3|26823.3|26845.3|26825.3|26845.3|26825.3|26843.3|26823.3|3
1727278090000|2024-09-25 15:28:10|26847.8|26827.8|26845.3|26825.3|26847.8|26827.8|26845.3|26825.3|3
1727278100000|2024-09-25 15:28:20|26846.8|26826.8|26850.3|26790.3|26850.3|26826.8|26841.8|26790.3|17
1727278110000|2024-09-25 15:28:30|26849.3|26789.3|26816.8|26796.8|26849.3|26804.7|26816.8|26789.3|2
1727278120000|2024-09-25 15:28:40|||||||||1
1727278130000|2024-09-25 15:28:50|||||||||8
1727278140000|2024-09-25 15:29:00|26815.3|26795.3|26815.3|26795.3|26815.3|26795.3|26815.3|26795.3|0
1727278160000|2024-09-25 15:29:20|26818.8|26798.8|26815.3|26795.3|26818.8|26798.8|26815.3|26795.3|0
1727278200000|2024-09-25 15:30:00|26816.8|26796.8|26828.3|26808.3|26828.3|26808.3|26816.8|26796.8|7
1727278210000|2024-09-25 15:30:10|26829.3|26809.3|26831.8|26811.8|26831.8|26811.8|26829.3|26809.3|0
1727278220000|2024-09-25 15:30:20|26829.3|26809.3|26826.8|26806.8|26829.3|26809.3|26826.8|26806.8|1
1727278230000|2024-09-25 15:30:30|26827.8|26807.8|26827.8|26807.8|26827.8|26807.8|26827.8|26807.8|0
1727278240000|2024-09-25 15:30:40|26829.3|26809.3|26842.8|26822.8|26842.8|26822.8|26829.3|26809.3|5
1727278250000|2024-09-25 15:30:50|26843.8|26823.8|26849.3|26829.3|26849.3|26829.3|26843.8|26823.8|20
1727278260000|2024-09-25 15:31:00|26850.3|26830.3|26877.3|26857.3|26877.3|26857.3|26850.3|26830.3|88
1727278270000|2024-09-25 15:31:10|26882.9|26862.9|26889.8|26869.8|26890.4|26870.4|26882.9|26862.9|9
1727278280000|2024-09-25 15:31:20|26887.3|26867.3|26874.3|26854.3|26887.3|26867.3|26874.3|26854.3|8
1727278290000|2024-09-25 15:31:30|26871.3|26851.3|26873.3|26813.3|26873.3|26851.3|26865.8|26813.3|19
1727278300000|2024-09-25 15:31:40|26847.2|26827.2|26846.3|26826.3|26847.2|26827.2|26839.3|26819.3|17
1727278310000|2024-09-25 15:31:50|26847.8|26827.8|26850.3|26830.3|26850.3|26830.3|26847.8|26827.8|7
1727278320000|2024-09-25 15:32:00|26854.3|26834.3|26855.3|26835.3|26856.8|26836.8|26853.3|26833.3|15
1727278330000|2024-09-25 15:32:10|26856.8|26836.8|26863.3|26843.3|26863.3|26843.3|26856.8|26836.8|0
1727278340000|2024-09-25 15:32:20|26865.8|26845.8|26874.8|26854.8|26874.8|26854.8|26865.8|26845.8|3
1727278350000|2024-09-25 15:32:30|26877.3|26857.3|26873.3|26853.3|26877.3|26857.3|26870.8|26850.8|20
1727278360000|2024-09-25 15:32:40|||||||||1
1727278370000|2024-09-25 15:32:50|26874.8|26854.8|26876.8|26856.8|26876.8|26856.8|26874.8|26854.8|1
1727278390000|2024-09-25 15:33:10|26879.8|26859.8|26881.8|26861.8|26881.8|26861.8|26879.8|26859.8|9
1727278400000|2024-09-25 15:33:20|26879.3|26859.3|26875.3|26855.3|26879.3|26859.3|26875.3|26855.3|5
1727278410000|2024-09-25 15:33:30|26874.3|26854.3|26868.3|26848.3|26874.3|26854.3|26868.3|26848.3|9
1727278430000|2024-09-25 15:33:50|26869.8|26849.8|26869.3|26849.3|26869.8|26849.8|26869.3|26849.3|0
1727278440000|2024-09-25 15:34:00|26870.8|26850.8|26882.3|26862.3|26882.3|26862.3|26870.8|26850.8|3
1727278450000|2024-09-25 15:34:10|26888.3|26868.3|26890.8|26870.8|26890.8|26870.8|26888.3|26868.3|1
1727278460000|2024-09-25 15:34:20|26893.9|26873.9|26891.8|26871.8|26894.8|26874.8|26891.8|26871.8|3
1727278470000|2024-09-25 15:34:30|26890.3|26870.3|26889.3|26869.3|26890.3|26870.3|26889.3|26869.3|0
1727278490000|2024-09-25 15:34:50|26888.3|26868.3|26888.3|26868.3|26888.3|26868.3|26888.3|26868.3|1
1727278500000|2024-09-25 15:35:00|26889.8|26869.8|26890.8|26870.8|26890.8|26870.8|26889.8|26869.8|6
1727278510000|2024-09-25 15:35:10|26889.3|26869.3|26883.3|26863.3|26889.3|26869.3|26883.3|26863.3|3
1727278520000|2024-09-25 15:35:20|26880.8|26860.8|26882.3|26862.3|26882.3|26862.3|26880.8|26860.8|7
1727278540000|2024-09-25 15:35:40|26883.9|26863.9|26880.8|26860.8|26884.8|26864.8|26880.8|26860.8|3
1727278550000|2024-09-25 15:35:50|26879.3|26859.3|26873.3|26853.3|26879.3|26859.3|26873.3|26853.3|3
1727278560000|2024-09-25 15:36:00|26871.4|26851.4|26871.4|26851.4|26871.4|26851.4|26871.4|26851.4|0
1727278570000|2024-09-25 15:36:10|26872.3|26852.3|26882.3|26862.3|26882.3|26862.3|26872.3|26852.3|4
1727278580000|2024-09-25 15:36:20|26885.4|26865.4|26891.8|26871.8|26891.8|26871.8|26885.4|26865.4|9
1727278590000|2024-09-25 15:36:30|26890.8|26870.8|26888.3|26868.3|26891.8|26871.8|26888.3|26868.3|2
1727278600000|2024-09-25 15:36:40|26891.4|26871.4|26892.3|26872.3|26892.3|26872.3|26891.4|26871.4|15
1727278610000|2024-09-25 15:36:50|26894.8|26874.8|26894.8|26874.8|26894.8|26874.8|26894.8|26874.8|5
1727278620000|2024-09-25 15:37:00|26896.8|26876.8|26899.3|26879.3|26899.3|26879.3|26895.8|26875.8|2
1727278640000|2024-09-25 15:37:20|26900.8|26880.8|26901.8|26881.8|26901.8|26881.8|26900.8|26880.8|18
1727278660000|2024-09-25 15:37:40|26898.8|26878.8|26883.3|26863.3|26898.8|26878.8|26883.3|26863.3|10
1727278670000|2024-09-25 15:37:50|26881.8|26861.8|26888.3|26868.3|26888.3|26868.3|26878.3|26858.3|4
1727278680000|2024-09-25 15:38:00|26891.4|26871.4|26894.8|26874.8|26894.8|26874.8|26891.4|26871.4|5
1727278690000|2024-09-25 15:38:10|26898.3|26878.3|26898.3|26878.3|26898.3|26878.3|26897.3|26877.3|1
1727278700000|2024-09-25 15:38:20|26903.3|26883.3|26905.8|26885.8|26908.3|26888.3|26903.3|26883.3|17
1727278710000|2024-09-25 15:38:30|||||||||2
1727278720000|2024-09-25 15:38:40|26903.3|26883.3|26899.3|26859.3|26903.3|26883.3|26891.8|26859.3|3
1727278730000|2024-09-25 15:38:50|26886.3|26866.3|26881.8|26861.8|26886.3|26866.3|26881.8|26861.8|0
1727278740000|2024-09-25 15:39:00|26879.8|26859.8|26854.3|26834.3|26879.8|26859.8|26854.3|26834.3|3
1727278750000|2024-09-25 15:39:10|26848.3|26828.3|26843.3|26823.3|26848.3|26828.3|26843.3|26823.3|4
1727278760000|2024-09-25 15:39:20|26840.8|26820.8|26843.3|26823.3|26843.3|26823.3|26840.8|26820.8|2
1727278770000|2024-09-25 15:39:30|26842.3|26822.3|26833.3|26813.3|26842.3|26822.3|26833.3|26813.3|4
1727278780000|2024-09-25 15:39:40|26834.3|26814.3|26842.3|26822.3|26842.3|26822.3|26834.3|26814.3|7
1727278790000|2024-09-25 15:39:50|26840.8|26820.8|26833.3|26813.3|26840.8|26820.8|26833.3|26813.3|5
1727278800000|2024-09-25 15:40:00|26832.3|26812.3|26832.3|26812.3|26832.3|26812.3|26832.3|26812.3|1
1727278810000|2024-09-25 15:40:10|26833.3|26813.3|26836.3|26816.3|26836.3|26816.3|26833.3|26813.3|3
1727278820000|2024-09-25 15:40:20|26837.3|26817.3|26840.8|26820.8|26840.8|26820.8|26837.3|26817.3|4
1727278830000|2024-09-25 15:40:30|26842.3|26822.3|26849.8|26829.8|26849.8|26829.8|26842.3|26822.3|3
1727278840000|2024-09-25 15:40:40|26851.3|26831.3|26849.8|26829.8|26852.3|26832.3|26849.8|26829.8|4
1727278860000|2024-09-25 15:41:00|26848.3|26828.3|26839.8|26819.8|26848.3|26828.3|26839.8|26819.8|4
1727278870000|2024-09-25 15:41:10|26836.8|26816.8|26834.8|26814.8|26836.8|26816.8|26834.8|26814.8|1
1727278890000|2024-09-25 15:41:30|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|26833.3|26813.3|4
1727278900000|2024-09-25 15:41:40|26830.8|26810.8|26832.3|26812.3|26833.8|26813.8|26829.8|26809.8|4
1727278910000|2024-09-25 15:41:50|||||||||2
1727278920000|2024-09-25 15:42:00|26834.8|26814.8|26834.8|26814.8|26834.8|26814.8|26834.8|26814.8|0
1727278930000|2024-09-25 15:42:10|26830.8|26810.8|26832.3|26812.3|26834.8|26814.8|26830.8|26810.8|5
1727278950000|2024-09-25 15:42:30|26834.8|26814.8|26834.8|26814.8|26834.8|26814.8|26834.8|26814.8|2
1727278960000|2024-09-25 15:42:40|26835.8|26815.8|26840.8|26820.8|26840.8|26820.8|26835.8|26815.8|6
1727278970000|2024-09-25 15:42:50|26843.3|26823.3|26850.8|26830.8|26850.8|26830.8|26843.3|26823.3|7
1727278980000|2024-09-25 15:43:00|26852.3|26832.3|26859.8|26839.8|26860.4|26840.4|26852.3|26832.3|8
1727278990000|2024-09-25 15:43:10|26855.3|26835.3|26847.3|26827.3|26855.3|26835.3|26847.3|26827.3|0
1727279000000|2024-09-25 15:43:20|26845.8|26825.8|26845.8|26825.8|26845.8|26825.8|26845.8|26825.8|1
1727279010000|2024-09-25 15:43:30|26848.3|26828.3|26852.3|26832.3|26852.3|26832.3|26848.3|26828.3|4
1727279020000|2024-09-25 15:43:40|26853.8|26833.8|26861.3|26841.3|26861.3|26841.3|26853.8|26833.8|2
1727279030000|2024-09-25 15:43:50|26857.3|26837.3|26855.8|26835.8|26857.3|26837.3|26855.8|26835.8|0
1727279040000|2024-09-25 15:44:00|26854.8|26834.8|26849.8|26829.8|26856.3|26836.3|26849.8|26829.8|2
1727279050000|2024-09-25 15:44:10|26847.3|26827.3|26847.3|26827.3|26847.3|26827.3|26847.3|26827.3|3
1727279060000|2024-09-25 15:44:20|26852.3|26812.3|26850.4|26810.4|26852.3|26812.3|26850.4|26810.4|0
1727279070000|2024-09-25 15:44:30|26832.3|26812.3|26830.8|26810.8|26832.3|26812.3|26830.8|26810.8|2
1727279080000|2024-09-25 15:44:40|26832.3|26812.3|26834.8|26814.8|26834.8|26814.8|26832.3|26812.3|0
1727279090000|2024-09-25 15:44:50|26833.3|26813.3|26829.8|26809.8|26833.3|26813.3|26829.8|26809.8|10
1727279100000|2024-09-25 15:45:00|26819.8|26799.8|26819.8|26799.8|26819.8|26799.8|26817.3|26797.3|4
1727279110000|2024-09-25 15:45:10|26820.8|26800.8|26823.3|26803.3|26823.3|26803.3|26820.8|26800.8|1
1727279120000|2024-09-25 15:45:20|||||||||2
1727279130000|2024-09-25 15:45:30|26822.3|26802.3|26827.3|26807.3|26827.3|26807.3|26822.3|26802.3|2
1727279140000|2024-09-25 15:45:40|26824.8|26804.8|26824.8|26804.8|26824.8|26804.8|26823.3|26803.3|2
1727279150000|2024-09-25 15:45:50|26825.8|26805.8|26822.3|26802.3|26825.8|26805.8|26822.3|26802.3|4
1727279160000|2024-09-25 15:46:00|26819.8|26799.8|26789.8|26769.8|26819.8|26799.8|26789.8|26769.8|6
1727279170000|2024-09-25 15:46:10|26787.3|26767.3|26784.8|26764.8|26787.3|26767.3|26784.8|26764.8|6
1727279180000|2024-09-25 15:46:20|26787.3|26767.3|26783.3|26763.3|26787.3|26767.3|26783.3|26763.3|4
1727279190000|2024-09-25 15:46:30|26782.3|26762.3|26784.8|26764.8|26784.8|26764.8|26782.3|26762.3|2
1727279200000|2024-09-25 15:46:40|26786.3|26766.3|26787.3|26767.3|26787.3|26767.3|26786.3|26766.3|4
1727279210000|2024-09-25 15:46:50|26784.8|26764.8|26787.3|26767.3|26787.3|26767.3|26784.8|26764.8|4
1727279220000|2024-09-25 15:47:00|26788.3|26768.3|26788.3|26768.3|26790.8|26770.8|26788.3|26768.3|1
1727279230000|2024-09-25 15:47:10|26786.8|26766.8|26786.8|26766.8|26786.8|26766.8|26786.8|26766.8|3
1727279240000|2024-09-25 15:47:20|||||||||1
1727279250000|2024-09-25 15:47:30|26783.3|26763.3|26783.3|26763.3|26783.3|26763.3|26783.3|26763.3|17
1727279260000|2024-09-25 15:47:40|26781.8|26761.8|26768.3|26748.3|26781.8|26761.8|26768.3|26748.3|17
1727279270000|2024-09-25 15:47:50|26766.8|26746.8|26765.8|26745.8|26766.8|26746.8|26765.8|26745.8|1
1727279280000|2024-09-25 15:48:00|26764.3|26744.3|26737.8|26697.8|26764.3|26744.3|26737.8|26697.8|23
1727279290000|2024-09-25 15:48:10|26746.2|26686.2|26729.2|26669.2|26746.2|26696.2|26725.3|26669.2|39
1727279300000|2024-09-25 15:48:20|26724.3|26664.3|26659.3|26639.3|26724.3|26664.3|26659.3|26639.3|16
1727279310000|2024-09-25 15:48:30|26649.5|26629.5|26620.7|26600.7|26649.5|26629.5|26620.7|26600.7|24
1727279320000|2024-09-25 15:48:40|26618.7|26598.7|26630.3|26590.3|26630.3|26598.7|26617.8|26586.2|7
1727279330000|2024-09-25 15:48:50|26633.7|26593.7|26640.8|26620.8|26645.4|26620.8|26633.7|26593.7|58
1727279340000|2024-09-25 15:49:00|26642.3|26622.3|26659.3|26619.3|26661.8|26622.3|26642.3|26618.3|3
1727279350000|2024-09-25 15:49:10|26662.3|26622.3|26653.8|26633.8|26667.3|26635.8|26653.8|26622.3|3
1727279360000|2024-09-25 15:49:20|26648.3|26628.3|26640.8|26620.8|26648.3|26628.3|26640.8|26620.8|17
1727279370000|2024-09-25 15:49:30|26639.8|26619.8|26638.3|26618.3|26639.8|26619.8|26638.3|26618.3|5
1727279380000|2024-09-25 15:49:40|26637.3|26617.3|26638.3|26618.3|26638.3|26618.3|26633.8|26613.8|18
1727279390000|2024-09-25 15:49:50|26640.8|26620.8|26647.8|26627.8|26647.8|26627.8|26640.8|26620.8|3
1727279400000|2024-09-25 15:50:00|26652.8|26632.8|26662.8|26642.8|26664.3|26644.3|26652.8|26632.8|8
1727279410000|2024-09-25 15:50:10|26664.3|26644.3|26639.7|26619.7|26664.3|26644.3|26639.7|26614.3|8
1727279420000|2024-09-25 15:50:20|26637.8|26617.8|26642.8|26622.8|26642.8|26622.8|26637.8|26617.8|6
1727279430000|2024-09-25 15:50:30|26639.3|26619.3|26639.3|26619.3|26639.3|26619.3|26639.3|26619.3|9
1727279440000|2024-09-25 15:50:40|||||||||4
1727279450000|2024-09-25 15:50:50|||||||||2
1727279460000|2024-09-25 15:51:00|26641.8|26621.8|26641.8|26621.8|26641.8|26621.8|26641.8|26621.8|0
1727279500000|2024-09-25 15:51:40|26638.7|26618.7|26639.8|26619.8|26639.8|26619.8|26638.7|26618.7|0
1727279510000|2024-09-25 15:51:50|26642.7|26622.7|26656.2|26616.2|26658.7|26626.8|26642.7|26614.3|2
1727279520000|2024-09-25 15:52:00|26647.7|26627.7|26647.7|26627.7|26656.2|26627.7|26647.7|26616.2|1
1727279530000|2024-09-25 15:52:10|26651.8|26631.8|26656.3|26636.3|26656.3|26636.3|26651.8|26631.8|7
1727279540000|2024-09-25 15:52:20|26661.8|26641.8|26667.2|26627.2|26667.2|26641.8|26660.2|26627.2|7
1727279550000|2024-09-25 15:52:30|26666.2|26626.2|26652.7|26632.7|26666.2|26632.7|26652.7|26626.2|1
1727279560000|2024-09-25 15:52:40|26654.3|26634.3|26652.7|26632.7|26666.2|26635.2|26652.7|26626.2|5
1727279570000|2024-09-25 15:52:50|26655.8|26635.8|26657.7|26637.7|26657.7|26637.7|26655.8|26635.8|7
1727279590000|2024-09-25 15:53:10|26660.8|26640.8|26685.2|26645.2|26688.3|26645.2|26660.8|26628.3|6
1727279600000|2024-09-25 15:53:20|26686.2|26646.2|26678.7|26658.7|26691.2|26659.7|26678.7|26646.2|2
1727279630000|2024-09-25 15:53:50|26677.7|26657.7|26696.2|26656.2|26696.2|26662.7|26677.7|26656.2|2
1727279640000|2024-09-25 15:54:00|26690.2|26670.2|26690.2|26670.2|26690.2|26670.2|26690.2|26670.2|0
1727279650000|2024-09-25 15:54:10|26691.2|26671.2|26691.2|26671.2|26691.2|26671.2|26691.2|26671.2|2
1727279660000|2024-09-25 15:54:20|26692.7|26672.7|26692.7|26672.7|26692.7|26672.7|26692.7|26672.7|0
1727279670000|2024-09-25 15:54:30|||||||||1
1727279680000|2024-09-25 15:54:40|26691.2|26671.2|26694.3|26674.3|26694.3|26674.3|26691.2|26671.2|5
1727279690000|2024-09-25 15:54:50|26695.2|26675.2|26703.7|26683.7|26703.7|26683.7|26695.2|26675.2|0
1727279700000|2024-09-25 15:55:00|26708.7|26688.7|26708.7|26688.7|26708.7|26688.7|26708.7|26688.7|1
1727279710000|2024-09-25 15:55:10|26710.2|26690.2|26704.7|26684.7|26717.2|26690.2|26704.7|26676.2|2
1727279720000|2024-09-25 15:55:20|26701.2|26681.2|26700.2|26680.2|26701.2|26681.2|26700.2|26680.2|1
1727279740000|2024-09-25 15:55:40|26702.2|26682.2|26702.2|26682.2|26703.7|26683.7|26702.2|26682.2|3
1727279750000|2024-09-25 15:55:50|26700.2|26680.2|26700.2|26680.2|26700.2|26680.2|26700.2|26680.2|0
1727279760000|2024-09-25 15:56:00|26701.8|26681.8|26702.7|26682.7|26702.7|26682.7|26701.8|26681.8|0
1727279780000|2024-09-25 15:56:20|||||||||2
1727279810000|2024-09-25 15:56:50|26705.2|26685.2|26709.3|26689.3|26709.3|26689.3|26705.2|26685.2|5
1727279820000|2024-09-25 15:57:00|26712.7|26692.7|26712.7|26692.7|26712.7|26692.7|26712.7|26692.7|2
1727279840000|2024-09-25 15:57:20|26715.2|26695.2|26720.8|26700.8|26720.8|26700.8|26715.2|26695.2|5
1727279870000|2024-09-25 15:57:50|26721.8|26701.8|26721.8|26701.8|26721.8|26701.8|26721.8|26701.8|2
1727279880000|2024-09-25 15:58:00|26725.8|26705.8|26728.8|26708.8|26728.8|26708.8|26725.8|26705.8|2
1727279890000|2024-09-25 15:58:10|||||||||2
1727279900000|2024-09-25 15:58:20|26730.3|26710.3|26746.9|26726.9|26752.3|26726.9|26730.3|26710.3|4
1727279910000|2024-09-25 15:58:30|26749.8|26729.8|26749.8|26729.8|26749.8|26729.8|26749.8|26729.8|1
1727279930000|2024-09-25 15:58:50|26761.8|26741.8|26766.8|26746.8|26766.8|26746.8|26761.8|26741.8|4
1727279940000|2024-09-25 15:59:00|26767.7|26747.7|26761.2|26741.2|26767.7|26747.7|26761.2|26741.2|3
1727279950000|2024-09-25 15:59:10|26761.8|26741.8|26762.7|26742.7|26762.7|26742.7|26761.8|26741.8|3
1727279960000|2024-09-25 15:59:20|26760.2|26740.2|26762.7|26742.7|26762.7|26742.7|26760.2|26740.2|2
1727279970000|2024-09-25 15:59:30|26761.2|26741.2|26758.7|26738.7|26761.2|26741.2|26758.7|26738.7|0
1727279980000|2024-09-25 15:59:40|26753.7|26733.7|26747.2|26727.2|26753.7|26733.7|26747.2|26727.2|2
1727279990000|2024-09-25 15:59:50|26743.7|26723.7|26743.7|26723.7|26743.7|26723.7|26743.7|26723.7|0
1727280000000|2024-09-25 16:00:00|26740.7|26720.7|26757.7|26737.7|26762.7|26742.7|26737.7|26717.7|5
1727280010000|2024-09-25 16:00:10|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|1
1727280020000|2024-09-25 16:00:20|26752.7|26732.7|26743.3|26723.3|26752.7|26732.7|26741.8|26721.8|3
1727280030000|2024-09-25 16:00:30|26744.3|26724.3|26744.3|26724.3|26744.3|26724.3|26744.3|26724.3|0
1727280040000|2024-09-25 16:00:40|26741.8|26721.8|26741.8|26721.8|26741.8|26721.8|26741.8|26721.8|0
1727280050000|2024-09-25 16:00:50|26743.3|26723.3|26741.8|26721.8|26744.3|26724.3|26741.8|26721.8|0
1727280060000|2024-09-25 16:01:00|26743.3|26723.3|26745.8|26725.8|26745.8|26725.8|26743.3|26723.3|2
1727280070000|2024-09-25 16:01:10|26746.8|26726.8|26751.8|26731.8|26751.8|26731.8|26746.8|26726.8|2
1727280080000|2024-09-25 16:01:20|26752.7|26732.7|26755.2|26735.2|26755.2|26735.2|26752.7|26732.7|14
1727280100000|2024-09-25 16:01:40|26751.2|26731.2|26751.2|26731.2|26751.2|26731.2|26751.2|26731.2|5
1727280110000|2024-09-25 16:01:50|26749.7|26729.7|26748.7|26728.7|26749.7|26729.7|26748.7|26728.7|0
1727280120000|2024-09-25 16:02:00|26745.7|26725.7|26742.7|26722.7|26745.7|26725.7|26742.7|26722.7|1
1727280140000|2024-09-25 16:02:20|26743.7|26723.7|26751.8|26731.8|26751.8|26731.8|26743.7|26723.7|2
1727280150000|2024-09-25 16:02:30|26753.3|26733.3|26754.3|26734.3|26754.3|26734.3|26753.3|26733.3|0
1727280160000|2024-09-25 16:02:40|26756.8|26736.8|26757.3|26737.3|26757.3|26737.3|26754.3|26734.3|4
1727280180000|2024-09-25 16:03:00|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|26759.3|26739.3|0
1727280190000|2024-09-25 16:03:10|26756.2|26736.2|26755.2|26735.2|26756.2|26736.2|26755.2|26735.2|15
1727280200000|2024-09-25 16:03:20|26753.7|26733.7|26746.7|26726.7|26753.7|26733.7|26746.7|26726.7|1
1727280210000|2024-09-25 16:03:30|||||||||1
1727280220000|2024-09-25 16:03:40|26754.2|26714.2|26752.7|26732.7|26754.2|26732.7|26745.8|26714.2|0
1727280240000|2024-09-25 16:04:00|26754.2|26734.2|26758.3|26738.3|26758.3|26738.3|26754.2|26734.2|0
1727280250000|2024-09-25 16:04:10|26759.2|26739.2|26759.2|26739.2|26759.2|26739.2|26759.2|26739.2|0
1727280280000|2024-09-25 16:04:40|||||||||2
1727280300000|2024-09-25 16:05:00|26757.7|26737.7|26742.7|26722.7|26757.7|26737.7|26741.7|26721.7|11
1727280310000|2024-09-25 16:05:10|26741.7|26721.7|26752.3|26732.3|26753.3|26732.3|26735.2|26713.3|60
1727280320000|2024-09-25 16:05:20|26753.3|26733.3|26749.2|26729.2|26753.3|26733.3|26749.2|26729.2|3
1727280330000|2024-09-25 16:05:30|26750.8|26730.8|26748.3|26728.3|26750.8|26730.8|26748.3|26728.3|0
1727280360000|2024-09-25 16:06:00|26746.7|26726.7|26752.3|26732.3|26752.3|26732.3|26745.8|26725.8|9
1727280370000|2024-09-25 16:06:10|26754.2|26734.2|26754.2|26734.2|26754.2|26734.2|26754.2|26734.2|0
1727280380000|2024-09-25 16:06:20|26758.3|26738.3|26758.3|26738.3|26758.3|26738.3|26758.3|26738.3|0
1727280420000|2024-09-25 16:07:00|26759.2|26739.2|26774.8|26754.8|26776.3|26756.3|26759.2|26739.2|5
1727280440000|2024-09-25 16:07:20|26776.3|26756.3|26777.3|26757.3|26777.3|26757.3|26774.8|26754.8|0
1727280450000|2024-09-25 16:07:30|26778.3|26758.3|26779.2|26759.2|26779.2|26759.2|26778.3|26758.3|0
1727280460000|2024-09-25 16:07:40|26780.8|26760.8|26787.3|26767.3|26787.3|26767.3|26780.8|26760.8|9
1727280470000|2024-09-25 16:07:50|||||||||1
1727280500000|2024-09-25 16:08:20|26784.8|26764.8|26778.3|26758.3|26784.8|26764.8|26778.3|26758.3|5
1727280520000|2024-09-25 16:08:40|26777.3|26757.3|26777.3|26757.3|26777.3|26757.3|26777.3|26757.3|2
1727280530000|2024-09-25 16:08:50|26779.8|26759.8|26782.3|26762.3|26782.3|26762.3|26779.8|26759.8|0
1727280540000|2024-09-25 16:09:00|26780.8|26760.8|26780.8|26760.8|26780.8|26760.8|26780.8|26760.8|1
1727280550000|2024-09-25 16:09:10|26779.2|26759.2|26779.2|26759.2|26779.2|26759.2|26779.2|26759.2|1
1727280570000|2024-09-25 16:09:30|26781.7|26761.7|26780.2|26760.2|26781.7|26761.7|26780.2|26760.2|3
1727280580000|2024-09-25 16:09:40|26780.8|26760.8|26782.3|26762.3|26782.3|26762.3|26780.8|26760.8|1
1727280590000|2024-09-25 16:09:50|26783.3|26763.3|26785.8|26765.8|26785.8|26765.8|26783.3|26763.3|4
1727280600000|2024-09-25 16:10:00|26784.8|26764.8|26784.8|26764.8|26784.8|26764.8|26784.8|26764.8|2
1727280610000|2024-09-25 16:10:10|26787.3|26767.3|26782.2|26762.2|26789.8|26769.8|26782.2|26762.2|16
1727280620000|2024-09-25 16:10:20|26761.2|26741.2|26764.2|26744.2|26774.8|26745.8|26758.3|26733.3|11
1727280640000|2024-09-25 16:10:40|26765.8|26745.8|26782.3|26762.3|26783.8|26762.3|26765.8|26743.8|3
1727280650000|2024-09-25 16:10:50|26780.8|26760.8|26779.8|26759.8|26780.8|26760.8|26779.8|26759.8|2
1727280660000|2024-09-25 16:11:00|26774.2|26754.2|26775.8|26755.8|26775.8|26755.8|26772.3|26752.3|1
1727280670000|2024-09-25 16:11:10|26774.2|26754.2|26771.3|26751.3|26774.2|26754.2|26771.3|26751.3|28
1727280680000|2024-09-25 16:11:20|26769.2|26749.2|26756.7|26736.7|26772.3|26749.2|26756.7|26732.3|31
1727280690000|2024-09-25 16:11:30|26754.8|26734.8|26750.3|26730.3|26754.8|26734.8|26745.8|26725.8|5
1727280700000|2024-09-25 16:11:40|26751.8|26731.8|26760.8|26740.8|26760.8|26740.8|26751.8|26731.8|2
1727280710000|2024-09-25 16:11:50|26762.3|26742.3|26773.3|26753.3|26773.3|26753.3|26762.3|26742.3|0
1727280720000|2024-09-25 16:12:00|26774.8|26754.8|26780.8|26760.8|26780.8|26760.8|26774.8|26754.8|1
1727280730000|2024-09-25 16:12:10|26781.7|26761.7|26804.8|26784.8|26804.8|26784.8|26781.7|26761.7|2
1727280740000|2024-09-25 16:12:20|26807.3|26787.3|26822.3|26802.3|26822.3|26802.3|26807.3|26787.3|4
1727280750000|2024-09-25 16:12:30|26826.8|26806.8|26834.8|26814.8|26834.8|26814.8|26826.8|26806.8|12
1727280760000|2024-09-25 16:12:40|26830.8|26810.8|26842.3|26822.3|26842.3|26822.3|26830.8|26810.8|9
1727280770000|2024-09-25 16:12:50|26840.2|26820.2|26834.8|26814.8|26840.2|26820.2|26834.8|26814.8|7
1727280780000|2024-09-25 16:13:00|26833.3|26813.3|26832.3|26812.3|26833.3|26813.3|26832.3|26812.3|7
1727280790000|2024-09-25 16:13:10|26826.2|26806.2|26823.3|26803.3|26826.2|26806.2|26819.8|26799.8|4
1727280800000|2024-09-25 16:13:20|26825.2|26805.2|26842.3|26822.3|26842.3|26822.3|26825.2|26805.2|4
1727280810000|2024-09-25 16:13:30|26843.3|26823.3|26851.3|26831.3|26851.3|26831.3|26843.3|26823.3|55
1727280820000|2024-09-25 16:13:40|26849.8|26829.8|26848.3|26828.3|26849.8|26829.8|26848.3|26828.3|5
1727280830000|2024-09-25 16:13:50|26849.2|26829.2|26850.8|26830.8|26850.8|26830.8|26849.2|26829.2|46
1727280840000|2024-09-25 16:14:00|26852.3|26832.3|26852.3|26832.3|26852.3|26832.3|26852.3|26832.3|0
1727280850000|2024-09-25 16:14:10|||||||||1
1727280860000|2024-09-25 16:14:20|26857.3|26837.3|26857.3|26837.3|26857.3|26837.3|26857.3|26837.3|2
1727280870000|2024-09-25 16:14:30|26859.8|26839.8|26868.2|26848.2|26868.2|26848.2|26859.8|26839.8|39
1727280880000|2024-09-25 16:14:40|26865.7|26845.7|26863.2|26843.2|26865.7|26845.7|26863.2|26843.2|1
1727280890000|2024-09-25 16:14:50|26860.7|26840.7|26859.2|26839.2|26860.7|26840.7|26859.2|26839.2|52
1727280900000|2024-09-25 16:15:00|26857.3|26837.3|26857.3|26837.3|26857.3|26837.3|26857.3|26837.3|0
1727280910000|2024-09-25 16:15:10|26860.3|26840.3|26862.3|26842.3|26862.3|26842.3|26859.2|26839.2|1
1727280920000|2024-09-25 16:15:20|||||||||3
1727280930000|2024-09-25 16:15:30|26860.7|26840.7|26858.2|26838.2|26860.7|26840.7|26858.2|26838.2|5
1727280950000|2024-09-25 16:15:50|||||||||1
1727280970000|2024-09-25 16:16:10|||||||||1
1727280980000|2024-09-25 16:16:20|26854.8|26814.8|26854.8|26814.8|26854.8|26814.8|26854.8|26814.8|7
1727281010000|2024-09-25 16:16:50|26838.2|26818.2|26838.2|26818.2|26838.2|26818.2|26838.2|26818.2|4
1727281020000|2024-09-25 16:17:00|26839.2|26819.2|26847.3|26827.3|26847.3|26827.3|26839.2|26819.2|3
1727281030000|2024-09-25 16:17:10|26848.2|26828.2|26853.2|26833.2|26853.2|26833.2|26848.2|26828.2|0
1727281040000|2024-09-25 16:17:20|26854.8|26834.8|26855.7|26835.7|26855.7|26835.7|26854.8|26834.8|0
1727281050000|2024-09-25 16:17:30|26858.2|26838.2|26858.2|26838.2|26858.2|26838.2|26858.2|26838.2|0
1727281060000|2024-09-25 16:17:40|26859.8|26839.8|26859.8|26839.8|26859.8|26839.8|26859.8|26839.8|5
1727281070000|2024-09-25 16:17:50|26858.2|26838.2|26858.2|26838.2|26858.2|26838.2|26858.2|26838.2|0
1727281080000|2024-09-25 16:18:00|26859.8|26839.8|26860.7|26840.7|26860.7|26840.7|26859.8|26839.8|0
1727281090000|2024-09-25 16:18:10|||||||||3
1727281100000|2024-09-25 16:18:20|26854.8|26834.8|26847.3|26827.3|26854.8|26834.8|26845.7|26825.7|4
1727281110000|2024-09-25 16:18:30|26848.2|26828.2|26841.7|26821.7|26848.2|26828.2|26841.7|26821.7|2
1727281120000|2024-09-25 16:18:40|26843.2|26823.2|26832.7|26812.7|26843.2|26823.2|26832.7|26812.7|34
1727281130000|2024-09-25 16:18:50|26831.7|26811.7|26820.2|26800.2|26831.7|26811.7|26820.2|26800.2|3
1727281140000|2024-09-25 16:19:00|26822.7|26802.7|26824.2|26804.2|26824.2|26804.2|26822.7|26802.7|8
1727281150000|2024-09-25 16:19:10|26825.7|26805.7|26816.7|26796.7|26825.7|26805.7|26816.7|26796.7|1
1727281160000|2024-09-25 16:19:20|26811.7|26791.7|26808.7|26788.7|26811.7|26791.7|26808.7|26788.7|2
1727281170000|2024-09-25 16:19:30|26807.7|26787.7|26790.7|26770.7|26807.7|26787.7|26787.7|26767.7|7
1727281180000|2024-09-25 16:19:40|26791.7|26771.7|26801.7|26781.7|26801.7|26781.7|26791.7|26771.7|2
1727281190000|2024-09-25 16:19:50|26804.8|26784.8|26811.3|26791.3|26811.3|26791.3|26804.8|26784.8|0
1727281200000|2024-09-25 16:20:00|26812.3|26792.3|26812.3|26792.3|26812.3|26792.3|26812.3|26792.3|0
1727281210000|2024-09-25 16:20:10|26813.8|26793.8|26830.2|26810.2|26830.2|26810.2|26813.8|26793.8|9
1727281220000|2024-09-25 16:20:20|26822.7|26802.7|26822.7|26802.7|26822.7|26802.7|26822.7|26802.7|8
1727281230000|2024-09-25 16:20:30|26817.7|26797.7|26794.2|26774.2|26817.7|26797.7|26794.2|26774.2|5
1727281240000|2024-09-25 16:20:40|26790.2|26770.2|26790.2|26770.2|26790.2|26770.2|26789.2|26769.2|3
1727281250000|2024-09-25 16:20:50|26787.2|26767.2|26787.2|26767.2|26787.2|26767.2|26787.2|26767.2|1
1727281260000|2024-09-25 16:21:00|26788.7|26768.7|26805.2|26785.2|26805.2|26785.2|26787.2|26767.2|7
1727281270000|2024-09-25 16:21:10|26806.2|26786.2|26816.2|26796.2|26816.2|26796.2|26806.2|26786.2|7
1727281290000|2024-09-25 16:21:30|26815.2|26795.2|26815.2|26795.2|26815.2|26795.2|26815.2|26795.2|11
1727281300000|2024-09-25 16:21:40|26813.7|26793.7|26807.2|26787.2|26813.7|26793.7|26807.2|26787.2|1
1727281310000|2024-09-25 16:21:50|||||||||1
1727281330000|2024-09-25 16:22:10|26806.2|26786.2|26806.2|26786.2|26806.2|26786.2|26806.2|26786.2|4
1727281340000|2024-09-25 16:22:20|26804.2|26784.2|26800.2|26780.2|26804.2|26784.2|26800.2|26780.2|17
1727281350000|2024-09-25 16:22:30|26799.2|26779.2|26800.2|26780.2|26800.2|26780.2|26799.2|26779.2|1
1727281360000|2024-09-25 16:22:40|26797.7|26777.7|26795.2|26775.2|26797.7|26777.7|26795.2|26775.2|8
1727281370000|2024-09-25 16:22:50|26792.2|26772.2|26777.2|26757.2|26792.2|26772.2|26777.2|26757.2|4
1727281380000|2024-09-25 16:23:00|26776.2|26756.2|26796.7|26776.7|26806.2|26776.7|26776.2|26756.2|47
1727281390000|2024-09-25 16:23:10|26800.7|26780.7|26826.7|26806.7|26829.2|26809.2|26800.7|26780.7|24
1727281400000|2024-09-25 16:23:20|26825.2|26805.2|26839.8|26819.8|26839.8|26819.8|26825.2|26805.2|36
1727281410000|2024-09-25 16:23:30|26844.8|26824.8|26847.3|26827.3|26852.3|26832.3|26844.8|26824.8|69
1727281420000|2024-09-25 16:23:40|26845.7|26825.7|26847.3|26827.3|26847.3|26827.3|26845.7|26825.7|61
1727281430000|2024-09-25 16:23:50|26845.7|26825.7|26835.7|26815.7|26845.7|26825.7|26827.3|26807.3|26
1727281440000|2024-09-25 16:24:00|26833.2|26813.2|26810.7|26790.7|26833.2|26813.2|26801.2|26781.2|106
1727281450000|2024-09-25 16:24:10|26811.7|26791.7|26825.7|26805.7|26826.7|26806.7|26811.7|26791.7|8
1727281460000|2024-09-25 16:24:20|26829.2|26809.2|26830.7|26810.7|26834.8|26814.8|26829.2|26809.2|15
1727281470000|2024-09-25 16:24:30|26832.3|26812.3|26850.7|26830.7|26853.2|26833.2|26832.3|26812.3|60
1727281480000|2024-09-25 16:24:40|26843.2|26823.2|26836.7|26816.7|26843.2|26823.2|26830.7|26810.7|36
1727281490000|2024-09-25 16:24:50|26839.2|26819.2|26838.2|26818.2|26839.8|26819.8|26838.2|26818.2|42
1727281500000|2024-09-25 16:25:00|26835.7|26815.7|26834.8|26814.8|26835.7|26815.7|26825.7|26805.7|20
1727281510000|2024-09-25 16:25:10|26833.2|26813.2|26826.7|26806.7|26833.2|26813.2|26826.7|26806.7|5
1727281520000|2024-09-25 16:25:20|26825.7|26805.7|26825.7|26805.7|26825.7|26805.7|26825.7|26805.7|4
1727281530000|2024-09-25 16:25:30|26827.2|26807.2|26827.2|26807.2|26827.2|26807.2|26827.2|26807.2|0
1727281550000|2024-09-25 16:25:50|26828.8|26808.8|26827.2|26807.2|26829.7|26809.7|26827.2|26807.2|1
1727281560000|2024-09-25 16:26:00|26831.3|26811.3|26832.2|26812.2|26832.2|26812.2|26831.3|26811.3|0
1727281570000|2024-09-25 16:26:10|26829.7|26809.7|26832.2|26812.2|26832.2|26812.2|26829.7|26809.7|33
1727281580000|2024-09-25 16:26:20|26826.2|26806.2|26820.7|26800.7|26826.2|26806.2|26820.7|26800.7|1
1727281590000|2024-09-25 16:26:30|26818.8|26798.8|26822.2|26802.2|26822.2|26802.2|26818.8|26798.8|2
1727281600000|2024-09-25 16:26:40|26820.7|26800.7|26805.7|26785.7|26821.3|26801.3|26805.7|26785.7|0
1727281620000|2024-09-25 16:27:00|26804.7|26784.7|26804.7|26784.7|26804.7|26784.7|26804.7|26784.7|0
1727281630000|2024-09-25 16:27:10|26807.2|26787.2|26807.2|26787.2|26807.2|26787.2|26807.2|26787.2|6
1727281640000|2024-09-25 16:27:20|26808.8|26788.8|26809.7|26789.7|26809.7|26789.7|26808.8|26788.8|3
1727281660000|2024-09-25 16:27:40|26811.3|26791.3|26812.2|26792.2|26812.2|26792.2|26811.3|26791.3|2
1727281680000|2024-09-25 16:28:00|26814.7|26794.7|26832.2|26812.2|26832.2|26812.2|26814.7|26794.7|1
1727281690000|2024-09-25 16:28:10|26837.2|26817.2|26839.7|26819.7|26839.7|26819.7|26837.2|26817.2|3
1727281710000|2024-09-25 16:28:30|26841.3|26821.3|26848.8|26828.8|26848.8|26828.8|26841.3|26821.3|6
1727281720000|2024-09-25 16:28:40|26852.2|26832.2|26863.2|26843.2|26863.2|26843.2|26852.2|26832.2|34
1727281740000|2024-09-25 16:29:00|26864.7|26844.7|26872.2|26852.2|26872.2|26852.2|26864.7|26844.7|2
1727281750000|2024-09-25 16:29:10|26875.3|26855.3|26875.3|26855.3|26875.3|26855.3|26875.3|26855.3|45
1727281760000|2024-09-25 16:29:20|26876.8|26856.8|26877.8|26857.8|26877.8|26857.8|26876.8|26856.8|2
1727281780000|2024-09-25 16:29:40|26881.3|26861.3|26878.8|26858.8|26881.3|26861.3|26878.8|26858.8|4
1727281790000|2024-09-25 16:29:50|26881.3|26861.3|26881.3|26861.3|26881.3|26861.3|26881.3|26861.3|7
1727281800000|2024-09-25 16:30:00|26878.8|26858.8|26878.8|26858.8|26878.8|26858.8|26878.8|26858.8|12
1727281810000|2024-09-25 16:30:10|26877.8|26857.8|26877.8|26857.8|26877.8|26857.8|26877.8|26857.8|0
1727281830000|2024-09-25 16:30:30|26876.3|26856.3|26863.2|26843.2|26876.3|26856.3|26863.2|26843.2|18
1727281840000|2024-09-25 16:30:40|26861.3|26841.3|26859.7|26839.7|26862.2|26842.2|26858.2|26838.2|6
1727281850000|2024-09-25 16:30:50|26861.3|26841.3|26857.2|26837.2|26861.3|26841.3|26857.2|26837.2|0
1727281860000|2024-09-25 16:31:00|26858.8|26838.8|26856.3|26836.3|26858.8|26838.8|26856.3|26836.3|2
1727281870000|2024-09-25 16:31:10|26853.8|26833.8|26852.2|26832.2|26853.8|26833.8|26852.2|26832.2|4
1727281880000|2024-09-25 16:31:20|||||||||1
1727281900000|2024-09-25 16:31:40|26848.8|26828.8|26848.8|26828.8|26848.8|26828.8|26848.8|26828.8|1
1727281920000|2024-09-25 16:32:00|26846.3|26826.3|26846.3|26826.3|26846.3|26826.3|26846.3|26826.3|1
1727281970000|2024-09-25 16:32:50|26844.7|26824.7|26838.8|26818.8|26844.7|26824.7|26837.2|26817.2|6
1727282020000|2024-09-25 16:33:40|26839.7|26819.7|26839.7|26819.7|26839.7|26819.7|26839.7|26819.7|0
1727282040000|2024-09-25 16:34:00|26841.3|26821.3|26846.3|26826.3|26846.3|26826.3|26841.3|26821.3|8
1727282050000|2024-09-25 16:34:10|26847.8|26827.8|26848.8|26828.8|26848.8|26828.8|26847.8|26827.8|1
1727282060000|2024-09-25 16:34:20|26853.8|26833.8|26853.8|26833.8|26853.8|26833.8|26853.8|26833.8|1
1727282080000|2024-09-25 16:34:40|26852.8|26832.8|26852.8|26832.8|26852.8|26832.8|26852.8|26832.8|6
1727282100000|2024-09-25 16:35:00|26846.3|26826.3|26846.3|26826.3|26846.3|26826.3|26846.3|26826.3|5
1727282110000|2024-09-25 16:35:10|26838.8|26818.8|26833.8|26813.8|26838.8|26818.8|26833.8|26813.8|0
1727282120000|2024-09-25 16:35:20|26832.2|26812.2|26826.3|26806.3|26832.2|26812.2|26826.3|26806.3|9
1727282150000|2024-09-25 16:35:50|26829.7|26809.7|26829.7|26809.7|26829.7|26809.7|26829.7|26809.7|0
1727282170000|2024-09-25 16:36:10|26826.2|26806.2|26824.7|26804.7|26826.2|26806.2|26824.7|26804.7|1
1727282190000|2024-09-25 16:36:30|||||||||3
1727282220000|2024-09-25 16:37:00|26823.7|26803.7|26830.3|26810.3|26830.3|26810.3|26823.7|26803.7|3
1727282230000|2024-09-25 16:37:10|26831.2|26811.2|26831.2|26811.2|26831.2|26811.2|26831.2|26811.2|0
1727282240000|2024-09-25 16:37:20|26832.8|26812.8|26832.8|26812.8|26832.8|26812.8|26832.8|26812.8|0
1727282250000|2024-09-25 16:37:30|26833.7|26813.7|26836.2|26816.2|26836.2|26816.2|26833.7|26813.7|0
1727282270000|2024-09-25 16:37:50|26843.2|26803.2|26826.7|26806.7|26843.2|26806.7|26826.7|26801.2|4
1727282280000|2024-09-25 16:38:00|26824.7|26804.7|26824.7|26804.7|26824.7|26804.7|26824.7|26804.7|0
1727282310000|2024-09-25 16:38:30|26826.2|26806.2|26826.2|26806.2|26826.2|26806.2|26826.2|26806.2|0
1727282320000|2024-09-25 16:38:40|26827.2|26807.2|26843.2|26803.2|26843.2|26811.7|26827.2|26803.2|3
1727282340000|2024-09-25 16:39:00|26844.2|26804.2|26838.2|26818.2|26844.2|26818.2|26838.2|26804.2|10
1727282350000|2024-09-25 16:39:10|||||||||1
1727282360000|2024-09-25 16:39:20|26837.2|26817.2|26835.7|26815.7|26837.2|26817.2|26835.7|26815.7|3
1727282400000|2024-09-25 16:40:00|26838.7|26818.7|26838.7|26818.7|26838.7|26818.7|26838.7|26818.7|1
1727282420000|2024-09-25 16:40:20|26837.2|26817.2|26835.7|26815.7|26837.2|26817.2|26835.7|26815.7|2
1727282440000|2024-09-25 16:40:40|26837.2|26817.2|26841.2|26821.2|26841.2|26821.2|26837.2|26817.2|2
1727282480000|2024-09-25 16:41:20|26843.7|26823.7|26843.7|26823.7|26843.7|26823.7|26843.7|26823.7|0
1727282520000|2024-09-25 16:42:00|26842.2|26822.2|26842.2|26822.2|26842.2|26822.2|26842.2|26822.2|0
1727282540000|2024-09-25 16:42:20|26841.2|26821.2|26843.7|26823.7|26844.7|26824.7|26841.2|26821.2|5
1727282550000|2024-09-25 16:42:30|26845.3|26825.3|26845.3|26825.3|26845.3|26825.3|26845.3|26825.3|0
1727282560000|2024-09-25 16:42:40|26841.2|26821.2|26841.2|26821.2|26841.2|26821.2|26841.2|26821.2|1
1727282570000|2024-09-25 16:42:50|||||||||1
1727282610000|2024-09-25 16:43:30|||||||||1
1727282620000|2024-09-25 16:43:40|26839.7|26819.7|26836.2|26816.2|26841.2|26821.2|26836.2|26816.2|9
1727282630000|2024-09-25 16:43:50|26834.7|26814.7|26834.7|26814.7|26834.7|26814.7|26834.7|26814.7|3
1727282650000|2024-09-25 16:44:10|26837.2|26817.2|26848.7|26828.7|26848.7|26828.7|26834.7|26814.7|14
1727282660000|2024-09-25 16:44:20|||||||||1
1727282700000|2024-09-25 16:45:00|26846.2|26826.2|26841.2|26821.2|26846.2|26826.2|26841.2|26821.2|4
1727282710000|2024-09-25 16:45:10|26844.3|26824.3|26846.2|26826.2|26846.2|26826.2|26844.3|26824.3|1
1727282730000|2024-09-25 16:45:30|26845.3|26825.3|26843.7|26823.7|26845.3|26825.3|26843.7|26823.7|0
1727282740000|2024-09-25 16:45:40|26842.2|26822.2|26841.2|26821.2|26842.2|26822.2|26841.2|26821.2|2
1727282750000|2024-09-25 16:45:50|||||||||1
1727282780000|2024-09-25 16:46:20|26839.7|26819.7|26841.2|26821.2|26842.8|26822.8|26839.7|26819.7|12
1727282850000|2024-09-25 16:47:30|26842.7|26822.7|26842.7|26822.7|26842.7|26822.7|26842.7|26822.7|0
1727282870000|2024-09-25 16:47:50|26846.2|26826.2|26838.7|26818.7|26846.2|26826.2|26837.2|26817.2|9
1727282880000|2024-09-25 16:48:00|26839.7|26819.7|26839.7|26819.7|26839.7|26819.7|26839.7|26819.7|3
1727282900000|2024-09-25 16:48:20|26841.2|26821.2|26841.2|26821.2|26841.2|26821.2|26841.2|26821.2|2
1727282910000|2024-09-25 16:48:30|26839.7|26819.7|26839.7|26819.7|26839.7|26819.7|26839.7|26819.7|0
1727282920000|2024-09-25 16:48:40|26843.7|26823.7|26843.7|26823.7|26843.7|26823.7|26843.7|26823.7|1
1727282970000|2024-09-25 16:49:30|26842.7|26822.7|26841.2|26821.2|26842.7|26822.7|26841.2|26821.2|12
1727282980000|2024-09-25 16:49:40|26843.7|26823.7|26843.7|26823.7|26843.7|26823.7|26843.7|26823.7|6
1727282990000|2024-09-25 16:49:50|26839.7|26819.7|26839.7|26819.7|26839.7|26819.7|26839.7|26819.7|3
1727283000000|2024-09-25 16:50:00|26838.7|26818.7|26838.7|26818.7|26838.7|26818.7|26838.7|26818.7|1
1727283010000|2024-09-25 16:50:10|26839.7|26819.7|26839.7|26819.7|26839.7|26819.7|26839.7|26819.7|16
1727283020000|2024-09-25 16:50:20|||||||||2
1727283040000|2024-09-25 16:50:40|26843.7|26823.7|26843.7|26823.7|26843.7|26823.7|26843.7|26823.7|0
1727283050000|2024-09-25 16:50:50|||||||||1
1727283060000|2024-09-25 16:51:00|26848.7|26828.7|26857.7|26837.7|26857.7|26837.7|26848.7|26828.7|3
1727283070000|2024-09-25 16:51:10|26858.7|26838.7|26858.7|26838.7|26860.2|26840.2|26858.7|26838.7|0
1727283080000|2024-09-25 16:51:20|26861.8|26841.8|26861.8|26841.8|26861.8|26841.8|26861.8|26841.8|2
1727283090000|2024-09-25 16:51:30|||||||||1
1727283100000|2024-09-25 16:51:40|26862.7|26842.7|26863.7|26843.7|26863.7|26843.7|26862.7|26842.7|13
1727283110000|2024-09-25 16:51:50|26866.8|26846.8|26859.7|26839.7|26866.8|26846.8|26859.7|26839.7|3
1727283120000|2024-09-25 16:52:00|26858.7|26838.7|26858.7|26838.7|26858.7|26838.7|26858.7|26838.7|0
1727283170000|2024-09-25 16:52:50|26856.2|26836.2|26858.7|26838.7|26858.7|26838.7|26856.2|26836.2|2
1727283200000|2024-09-25 16:53:20|26855.2|26835.2|26855.2|26835.2|26855.2|26835.2|26855.2|26835.2|4
1727283210000|2024-09-25 16:53:30|26856.2|26836.2|26856.2|26836.2|26856.2|26836.2|26856.2|26836.2|5
1727283230000|2024-09-25 16:53:50|26855.2|26835.2|26853.7|26833.7|26855.2|26835.2|26853.7|26833.7|2
1727283250000|2024-09-25 16:54:10|26848.7|26828.7|26848.7|26828.7|26848.7|26828.7|26848.7|26828.7|3
1727283260000|2024-09-25 16:54:20|26851.2|26831.2|26851.2|26831.2|26851.2|26831.2|26851.2|26831.2|0
1727283270000|2024-09-25 16:54:30|26853.7|26833.7|26853.7|26833.7|26853.7|26833.7|26853.7|26833.7|0
1727283290000|2024-09-25 16:54:50|||||||||2
1727283300000|2024-09-25 16:55:00|26855.2|26835.2|26862.2|26842.2|26863.2|26843.2|26849.7|26829.7|12
1727283320000|2024-09-25 16:55:20|||||||||1
1727283330000|2024-09-25 16:55:30|26863.7|26843.7|26862.2|26842.2|26863.7|26843.7|26862.2|26842.2|0
1727283340000|2024-09-25 16:55:40|||||||||3
1727283350000|2024-09-25 16:55:50|26863.7|26843.7|26863.7|26843.7|26863.7|26843.7|26863.7|26843.7|0
1727283410000|2024-09-25 16:56:50|26866.2|26846.2|26867.7|26847.7|26867.7|26847.7|26866.2|26846.2|2
1727283420000|2024-09-25 16:57:00|||||||||2
1727283450000|2024-09-25 16:57:30|26868.7|26848.7|26867.7|26847.7|26868.7|26848.7|26867.7|26847.7|1
1727283480000|2024-09-25 16:58:00|26868.7|26848.7|26868.7|26848.7|26868.7|26848.7|26868.7|26848.7|2
1727283510000|2024-09-25 16:58:30|26869.7|26849.7|26869.7|26849.7|26869.7|26849.7|26869.7|26849.7|4
1727283520000|2024-09-25 16:58:40|||||||||1
1727283530000|2024-09-25 16:58:50|||||||||1
1727283550000|2024-09-25 16:59:10|26867.2|26847.2|26862.2|26842.2|26867.2|26847.2|26862.2|26842.2|6
1727283570000|2024-09-25 16:59:30|26859.2|26839.2|26854.7|26834.7|26859.2|26839.2|26853.2|26833.2|9
1727283580000|2024-09-25 16:59:40|26855.7|26835.7|26853.7|26833.7|26855.7|26835.7|26853.7|26833.7|8
1727283590000|2024-09-25 16:59:50|26850.7|26830.7|26849.7|26829.7|26850.7|26830.7|26849.7|26829.7|1
1727283600000|2024-09-25 17:00:00|26850.7|26830.7|26856.2|26836.2|26856.2|26836.2|26850.7|26830.7|10
1727283610000|2024-09-25 17:00:10|26857.2|26837.2|26873.7|26853.7|26875.2|26855.2|26857.2|26837.2|5
1727283620000|2024-09-25 17:00:20|26875.2|26855.2|26874.7|26854.7|26875.2|26855.2|26873.7|26853.7|3
1727283630000|2024-09-25 17:00:30|26873.7|26853.7|26873.7|26853.7|26873.7|26853.7|26873.7|26853.7|2
1727283650000|2024-09-25 17:00:50|26872.7|26852.7|26872.7|26852.7|26872.7|26852.7|26872.7|26852.7|2
1727283660000|2024-09-25 17:01:00|||||||||5
1727283680000|2024-09-25 17:01:20|26873.7|26853.7|26873.7|26853.7|26873.7|26853.7|26873.7|26853.7|6
1727283700000|2024-09-25 17:01:40|||||||||1
1727283730000|2024-09-25 17:02:10|26875.2|26855.2|26878.7|26858.7|26878.7|26858.7|26875.2|26855.2|0
1727283740000|2024-09-25 17:02:20|||||||||4
1727283750000|2024-09-25 17:02:30|26874.7|26854.7|26873.7|26853.7|26874.7|26854.7|26873.7|26853.7|3
1727283760000|2024-09-25 17:02:40|26869.7|26849.7|26869.7|26849.7|26869.7|26849.7|26869.7|26849.7|1
1727283780000|2024-09-25 17:03:00|||||||||1
1727283790000|2024-09-25 17:03:10|26871.2|26851.2|26869.7|26849.7|26871.2|26851.2|26869.7|26849.7|0
1727283800000|2024-09-25 17:03:20|26871.2|26851.2|26869.7|26849.7|26871.2|26851.2|26869.7|26849.7|0
1727283810000|2024-09-25 17:03:30|26868.2|26848.2|26866.2|26846.2|26868.2|26848.2|26866.2|26846.2|0
1727283820000|2024-09-25 17:03:40|26865.2|26845.2|26862.7|26842.7|26865.2|26845.2|26862.7|26842.7|0
1727283830000|2024-09-25 17:03:50|26860.2|26840.2|26855.7|26835.7|26860.2|26840.2|26855.7|26835.7|5
1727283840000|2024-09-25 17:04:00|26852.6|26832.6|26848.7|26828.7|26852.6|26832.6|26847.2|26827.2|0
1727283850000|2024-09-25 17:04:10|26849.7|26829.7|26849.7|26829.7|26849.7|26829.7|26849.7|26829.7|0
1727283860000|2024-09-25 17:04:20|26846.2|26826.2|26851.2|26811.2|26851.2|26826.2|26842.7|26811.2|11
1727283880000|2024-09-25 17:04:40|26842.7|26822.7|26842.7|26822.7|26842.7|26822.7|26842.7|26822.7|0
1727283890000|2024-09-25 17:04:50|26841.2|26821.2|26841.2|26821.2|26841.2|26821.2|26841.2|26821.2|1
1727283900000|2024-09-25 17:05:00|26842.7|26822.7|26844.7|26824.7|26844.7|26824.7|26842.7|26822.7|0
1727283910000|2024-09-25 17:05:10|||||||||2
1727283950000|2024-09-25 17:05:50|26845.7|26825.7|26844.7|26824.7|26845.7|26825.7|26844.7|26824.7|0
1727283970000|2024-09-25 17:06:10|26847.7|26827.7|26848.7|26828.7|26851.2|26831.2|26847.7|26827.7|3
1727283980000|2024-09-25 17:06:20|26846.2|26826.2|26846.2|26826.2|26846.2|26826.2|26846.2|26826.2|1
1727283990000|2024-09-25 17:06:30|26843.2|26823.2|26841.2|26821.2|26843.2|26823.2|26841.2|26821.2|0
1727284060000|2024-09-25 17:07:40|26839.7|26819.7|26839.7|26819.7|26839.7|26819.7|26839.7|26819.7|1
1727284070000|2024-09-25 17:07:50|26838.7|26818.7|26838.7|26818.7|26838.7|26818.7|26838.7|26818.7|2
1727284100000|2024-09-25 17:08:20|||||||||1
1727284130000|2024-09-25 17:08:50|26837.7|26817.7|26837.7|26817.7|26837.7|26817.7|26836.2|26816.2|1
1727284160000|2024-09-25 17:09:20|26842.7|26822.7|26845.7|26825.7|26845.7|26825.7|26842.7|26822.7|3
1727284170000|2024-09-25 17:09:30|26847.7|26827.7|26851.2|26831.2|26852.7|26832.7|26847.7|26827.7|2
1727284180000|2024-09-25 17:09:40|26852.7|26832.7|26852.7|26832.7|26852.7|26832.7|26852.7|26832.7|3
1727284200000|2024-09-25 17:10:00|26853.7|26833.7|26853.7|26833.7|26853.7|26833.7|26853.7|26833.7|5
1727284250000|2024-09-25 17:10:50|26855.2|26835.2|26855.2|26835.2|26855.2|26835.2|26855.2|26835.2|3
1727284260000|2024-09-25 17:11:00|26856.2|26836.2|26856.2|26836.2|26856.2|26836.2|26856.2|26836.2|0
1727284270000|2024-09-25 17:11:10|26858.7|26838.7|26858.7|26838.7|26858.7|26838.7|26858.7|26838.7|0
1727284280000|2024-09-25 17:11:20|26857.7|26837.7|26857.7|26837.7|26857.7|26837.7|26857.7|26837.7|2
1727284330000|2024-09-25 17:12:10|||||||||2
1727284340000|2024-09-25 17:12:20|26854.7|26834.7|26853.7|26833.7|26854.7|26834.7|26853.7|26833.7|1
1727284370000|2024-09-25 17:12:50|26848.7|26828.7|26845.2|26825.2|26848.7|26828.7|26845.2|26825.2|1
1727284390000|2024-09-25 17:13:10|26843.7|26823.7|26842.7|26822.7|26843.7|26823.7|26842.7|26822.7|1
1727284440000|2024-09-25 17:14:00|26844.7|26824.7|26847.7|26827.7|26847.7|26827.7|26844.7|26824.7|2
1727284450000|2024-09-25 17:14:10|26844.7|26824.7|26844.7|26824.7|26844.7|26824.7|26844.7|26824.7|1
1727284460000|2024-09-25 17:14:20|26843.1|26823.1|26838.6|26818.6|26843.1|26823.1|26838.6|26818.6|6
1727284470000|2024-09-25 17:14:30|26837.6|26817.6|26832.7|26812.7|26837.6|26817.6|26832.7|26812.7|5
1727284480000|2024-09-25 17:14:40|26831.7|26811.7|26830.2|26810.2|26831.7|26811.7|26830.2|26810.2|0
1727284490000|2024-09-25 17:14:50|26828.7|26808.7|26828.7|26808.7|26828.7|26808.7|26828.7|26808.7|0
1727284500000|2024-09-25 17:15:00|26827.7|26807.7|26830.2|26810.2|26830.2|26810.2|26827.7|26807.7|2
1727284510000|2024-09-25 17:15:10|26831.2|26811.2|26838.7|26818.7|26838.7|26818.7|26831.2|26811.2|7
1727284520000|2024-09-25 17:15:20|||||||||8
1727284540000|2024-09-25 17:15:40|26835.6|26815.6|26835.6|26815.6|26835.6|26815.6|26835.6|26815.6|1
1727284550000|2024-09-25 17:15:50|26833.7|26813.7|26837.7|26817.7|26837.7|26817.7|26833.7|26813.7|3
1727284560000|2024-09-25 17:16:00|26839.2|26819.2|26836.2|26816.2|26840.2|26820.2|26836.2|26816.2|3
1727284570000|2024-09-25 17:16:10|26835.2|26815.2|26835.2|26815.2|26835.2|26815.2|26835.2|26815.2|0
1727284580000|2024-09-25 17:16:20|||||||||3
1727284610000|2024-09-25 17:16:50|26837.7|26817.7|26835.2|26815.2|26837.7|26817.7|26835.2|26815.2|1
1727284620000|2024-09-25 17:17:00|26836.7|26816.7|26846.2|26826.2|26846.2|26826.2|26836.7|26816.7|14
1727284630000|2024-09-25 17:17:10|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|1
1727284640000|2024-09-25 17:17:20|26843.7|26823.7|26845.2|26825.2|26845.2|26825.2|26843.7|26823.7|5
1727284650000|2024-09-25 17:17:30|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|1
1727284660000|2024-09-25 17:17:40|26845.2|26825.2|26845.2|26825.2|26845.2|26825.2|26845.2|26825.2|2
1727284680000|2024-09-25 17:18:00|||||||||3
1727284690000|2024-09-25 17:18:10|26847.7|26827.7|26850.2|26830.2|26850.2|26830.2|26847.7|26827.7|1
1727284700000|2024-09-25 17:18:20|26855.2|26835.2|26855.2|26835.2|26855.2|26835.2|26855.2|26835.2|1
1727284710000|2024-09-25 17:18:30|||||||||1
1727284720000|2024-09-25 17:18:40|26857.7|26837.7|26857.7|26837.7|26857.7|26837.7|26857.7|26837.7|7
1727284730000|2024-09-25 17:18:50|26865.2|26825.2|26865.2|26825.2|26865.2|26825.2|26862.7|26822.7|2
1727284750000|2024-09-25 17:19:10|||||||||1
1727284770000|2024-09-25 17:19:30|26852.2|26832.2|26850.6|26830.6|26852.2|26832.2|26850.6|26830.6|2
1727284780000|2024-09-25 17:19:40|26846.2|26826.2|26841.2|26821.2|26846.2|26826.2|26841.2|26821.2|3
1727284790000|2024-09-25 17:19:50|26839.7|26819.7|26827.6|26807.6|26839.7|26819.7|26827.6|26807.6|8
1727284800000|2024-09-25 17:20:00|26825.6|26805.6|26822.2|26802.2|26825.6|26805.6|26822.2|26802.2|24
1727284810000|2024-09-25 17:20:10|26823.7|26803.7|26821.2|26801.2|26823.7|26803.7|26821.2|26801.2|8
1727284830000|2024-09-25 17:20:30|26822.2|26802.2|26822.2|26802.2|26822.2|26802.2|26822.2|26802.2|1
1727284840000|2024-09-25 17:20:40|26820.6|26800.6|26820.6|26800.6|26820.6|26800.6|26820.6|26800.6|11
1727284850000|2024-09-25 17:20:50|26822.2|26802.2|26822.2|26802.2|26822.2|26802.2|26822.2|26802.2|0
1727284860000|2024-09-25 17:21:00|26824.7|26804.7|26819.1|26799.1|26824.7|26804.7|26819.1|26799.1|1
1727284870000|2024-09-25 17:21:10|26818.1|26798.1|26814.7|26794.7|26818.1|26798.1|26814.7|26794.7|1
1727284880000|2024-09-25 17:21:20|||||||||1
1727284890000|2024-09-25 17:21:30|26811.2|26791.2|26804.7|26784.7|26811.2|26791.2|26804.7|26784.7|11
1727284900000|2024-09-25 17:21:40|||||||||3
1727284910000|2024-09-25 17:21:50|26803.1|26783.1|26807.2|26787.2|26807.2|26787.2|26803.1|26783.1|4
1727284920000|2024-09-25 17:22:00|26808.7|26788.7|26808.7|26788.7|26808.7|26788.7|26808.7|26788.7|0
1727284930000|2024-09-25 17:22:10|||||||||2
1727284940000|2024-09-25 17:22:20|26807.1|26787.1|26803.7|26783.7|26807.1|26787.1|26803.7|26783.7|0
1727284950000|2024-09-25 17:22:30|||||||||5
1727284960000|2024-09-25 17:22:40|26802.1|26782.1|26803.7|26783.7|26803.7|26783.7|26802.1|26782.1|1
1727284970000|2024-09-25 17:22:50|26805.6|26785.6|26807.7|26787.7|26808.7|26788.7|26805.6|26785.6|3
1727284980000|2024-09-25 17:23:00|26806.7|26786.7|26806.7|26786.7|26806.7|26786.7|26806.7|26786.7|0
1727284990000|2024-09-25 17:23:10|26805.2|26785.2|26797.7|26777.7|26805.2|26785.2|26797.7|26777.7|10
1727285000000|2024-09-25 17:23:20|||||||||1
1727285010000|2024-09-25 17:23:30|26793.7|26773.7|26795.2|26775.2|26795.2|26775.2|26793.7|26773.7|4
1727285040000|2024-09-25 17:24:00|26792.7|26772.7|26793.7|26773.7|26793.7|26773.7|26792.7|26772.7|1
1727285060000|2024-09-25 17:24:20|26794.6|26774.6|26800.2|26780.2|26800.2|26780.2|26794.6|26774.6|6
1727285070000|2024-09-25 17:24:30|26805.2|26785.2|26805.2|26785.2|26805.2|26785.2|26805.2|26785.2|0
1727285080000|2024-09-25 17:24:40|||||||||2
1727285090000|2024-09-25 17:24:50|26806.2|26786.2|26805.2|26785.2|26806.2|26786.2|26805.2|26785.2|1
1727285100000|2024-09-25 17:25:00|26803.7|26783.7|26808.7|26788.7|26808.7|26788.7|26803.7|26783.7|10
1727285110000|2024-09-25 17:25:10|26807.7|26787.7|26808.7|26788.7|26808.7|26788.7|26807.7|26787.7|4
1727285120000|2024-09-25 17:25:20|26807.7|26787.7|26807.7|26787.7|26807.7|26787.7|26807.7|26787.7|2
1727285140000|2024-09-25 17:25:40|26803.1|26783.1|26799.6|26779.6|26803.1|26783.1|26799.6|26779.6|1
1727285160000|2024-09-25 17:26:00|26798.7|26778.7|26800.2|26780.2|26800.2|26780.2|26798.7|26778.7|1
1727285190000|2024-09-25 17:26:30|||||||||1
1727285210000|2024-09-25 17:26:50|26798.7|26778.7|26798.7|26778.7|26798.7|26778.7|26798.7|26778.7|2
1727285230000|2024-09-25 17:27:10|26800.2|26780.2|26805.2|26785.2|26805.2|26785.2|26800.2|26780.2|2
1727285250000|2024-09-25 17:27:30|26806.2|26786.2|26801.2|26781.2|26806.2|26786.2|26801.2|26781.2|1
1727285270000|2024-09-25 17:27:50|26803.7|26783.7|26803.7|26783.7|26803.7|26783.7|26803.7|26783.7|1
1727285280000|2024-09-25 17:28:00|26805.2|26785.2|26796.2|26776.2|26805.2|26785.2|26796.2|26776.2|9
1727285290000|2024-09-25 17:28:10|26794.6|26774.6|26794.6|26774.6|26794.6|26774.6|26794.6|26774.6|1
1727285310000|2024-09-25 17:28:30|26793.7|26773.7|26793.7|26773.7|26793.7|26773.7|26793.7|26773.7|1
1727285320000|2024-09-25 17:28:40|26792.1|26772.1|26781.2|26761.2|26792.1|26772.1|26780.2|26760.2|7
1727285330000|2024-09-25 17:28:50|26782.7|26762.7|26778.7|26758.7|26782.7|26762.7|26778.7|26758.7|9
1727285340000|2024-09-25 17:29:00|26782.7|26762.7|26788.1|26768.1|26792.7|26772.7|26782.7|26762.7|13
1727285350000|2024-09-25 17:29:10|26788.7|26768.7|26783.7|26763.7|26788.7|26768.7|26783.7|26763.7|1
1727285360000|2024-09-25 17:29:20|26782.7|26762.7|26782.7|26762.7|26782.7|26762.7|26782.7|26762.7|3
1727285370000|2024-09-25 17:29:30|26780.2|26760.2|26780.2|26760.2|26780.2|26760.2|26778.7|26758.7|8
1727285380000|2024-09-25 17:29:40|26782.1|26762.1|26783.7|26763.7|26786.2|26766.2|26782.1|26762.1|23
1727285390000|2024-09-25 17:29:50|26785.2|26765.2|26778.7|26758.7|26785.2|26765.2|26776.2|26756.2|29
1727338500000|2024-09-26 08:15:00|26809.6|26769.6|26753.6|26713.6|26812.1|26776.1|26751.1|26711.1|33
1727338510000|2024-09-26 08:15:10|26741.1|26721.1|26738.6|26718.6|26741.1|26721.1|26738.6|26718.6|1
1727338520000|2024-09-26 08:15:20|26737.6|26717.6|26728.1|26708.1|26758.6|26727.1|26728.1|26708.1|7
1727338530000|2024-09-26 08:15:30|26723.6|26703.6|26737.6|26697.6|26737.6|26706.1|26722.1|26697.6|1
1727338540000|2024-09-26 08:15:40|26739.6|26699.6|26741.1|26701.1|26741.1|26701.1|26739.6|26699.6|1
1727338550000|2024-09-26 08:15:50|26742.1|26702.1|26781.6|26721.6|26781.6|26737.1|26742.1|26694.6|8
1727338560000|2024-09-26 08:16:00|26771.1|26731.1|26778.6|26758.6|26778.6|26758.6|26771.1|26731.1|1
1727338570000|2024-09-26 08:16:10|26794.6|26754.6|26795.1|26775.1|26801.6|26775.1|26787.1|26754.6|4
1727338580000|2024-09-26 08:16:20|26796.1|26776.1|26852.1|26832.1|26858.6|26832.1|26796.1|26768.6|23
1727338590000|2024-09-26 08:16:30|26857.1|26837.1|26874.6|26854.6|26874.6|26854.6|26856.1|26824.6|9
1727338600000|2024-09-26 08:16:40|26875.6|26855.6|26873.1|26853.1|26875.6|26855.6|26873.1|26853.1|0
1727338620000|2024-09-26 08:17:00|26884.6|26844.6|26878.6|26858.6|26884.6|26858.6|26877.1|26844.6|0
1727338630000|2024-09-26 08:17:10|26877.1|26857.1|26880.6|26860.6|26880.6|26860.6|26877.1|26857.1|5
1727338640000|2024-09-26 08:17:20|26879.6|26859.6|26877.1|26857.1|26879.6|26859.6|26877.1|26857.1|0
1727338650000|2024-09-26 08:17:30|26878.6|26858.6|26879.6|26859.6|26879.6|26859.6|26878.6|26858.6|0
1727338660000|2024-09-26 08:17:40|26881.1|26861.1|26878.6|26858.6|26882.1|26862.1|26878.6|26858.6|0
1727338670000|2024-09-26 08:17:50|26877.1|26857.1|26874.6|26854.6|26877.1|26857.1|26874.6|26854.6|2
1727338680000|2024-09-26 08:18:00|||||||||4
1727338690000|2024-09-26 08:18:10|26877.6|26857.6|26877.6|26857.6|26877.6|26857.6|26877.6|26857.6|2
1727338710000|2024-09-26 08:18:30|26878.6|26858.6|26892.1|26872.1|26892.1|26872.1|26878.6|26858.6|9
1727338720000|2024-09-26 08:18:40|26893.1|26873.1|26939.6|26899.6|26939.6|26903.1|26893.1|26873.1|2
1727338730000|2024-09-26 08:18:50|26941.1|26901.1|26932.1|26912.1|26941.1|26912.1|26929.6|26899.6|2
1727338740000|2024-09-26 08:19:00|26933.1|26913.1|26933.1|26913.1|26933.1|26913.1|26933.1|26913.1|2
1727338750000|2024-09-26 08:19:10|26934.6|26914.6|26940.6|26900.6|26941.6|26918.1|26933.1|26900.6|1
1727338760000|2024-09-26 08:19:20|26929.1|26909.1|26921.1|26901.1|26936.6|26909.1|26921.1|26894.6|0
1727338780000|2024-09-26 08:19:40|26916.1|26896.1|26916.1|26896.1|26916.1|26896.1|26916.1|26896.1|0
1727338790000|2024-09-26 08:19:50|26913.6|26893.6|26886.1|26866.1|26918.6|26893.6|26886.1|26855.6|3
1727338800000|2024-09-26 08:20:00|26893.6|26853.6|26879.6|26859.6|26893.6|26859.6|26879.6|26853.6|1
1727338810000|2024-09-26 08:20:10|26878.6|26858.6|26875.6|26855.6|26878.6|26858.6|26875.6|26855.6|3
1727338830000|2024-09-26 08:20:30|26883.1|26863.1|26883.1|26863.1|26883.1|26863.1|26883.1|26863.1|1
1727338840000|2024-09-26 08:20:40|26890.1|26870.1|26894.1|26874.1|26894.1|26874.1|26890.1|26870.1|1
1727338860000|2024-09-26 08:21:00|26897.1|26877.1|26908.6|26868.6|26908.6|26877.1|26888.6|26868.6|1
1727338870000|2024-09-26 08:21:10|26911.6|26871.6|26912.1|26892.1|26912.1|26892.1|26909.6|26871.6|5
1727338890000|2024-09-26 08:21:30|26913.6|26893.6|26920.6|26880.6|26920.6|26894.6|26912.1|26880.6|0
1727338900000|2024-09-26 08:21:40|26912.1|26892.1|26923.6|26883.6|26923.6|26892.1|26912.1|26883.6|0
1727338910000|2024-09-26 08:21:50|26922.6|26902.6|26922.6|26902.6|26922.6|26902.6|26922.6|26902.6|1
1727338920000|2024-09-26 08:22:00|26924.6|26904.6|26973.1|26953.1|26988.6|26961.1|26924.6|26904.6|16
1727338930000|2024-09-26 08:22:10|26981.6|26941.6|26973.1|26933.1|26981.6|26941.6|26973.1|26933.1|1
1727338940000|2024-09-26 08:22:20|26958.1|26938.1|26963.6|26923.6|26965.6|26938.1|26957.1|26923.6|4
1727338950000|2024-09-26 08:22:30|26949.1|26929.1|26956.1|26916.1|26956.1|26929.1|26949.1|26913.6|4
1727338960000|2024-09-26 08:22:40|26968.6|26908.6|26968.6|26908.6|26968.6|26908.6|26968.6|26908.6|6
1727338970000|2024-09-26 08:22:50|26956.1|26916.1|26958.6|26918.6|26958.6|26918.6|26956.1|26916.1|0
1727338980000|2024-09-26 08:23:00|26943.6|26903.6|26943.6|26903.6|26943.6|26903.6|26943.6|26903.6|2
1727339010000|2024-09-26 08:23:30|26941.1|26921.1|26983.1|26963.1|26983.1|26963.1|26941.1|26921.1|22
1727339020000|2024-09-26 08:23:40|26986.6|26966.6|26987.6|26967.6|26987.6|26967.6|26986.6|26966.6|3
1727339040000|2024-09-26 08:24:00|26991.1|26971.1|26995.1|26955.1|26995.1|26975.1|26990.1|26955.1|54
1727339050000|2024-09-26 08:24:10|26997.1|26957.1|26998.6|26958.6|26998.6|26958.6|26993.6|26953.6|2
1727339060000|2024-09-26 08:24:20|26993.6|26953.6|26988.6|26948.6|26993.6|26953.6|26988.6|26948.6|0
1727339070000|2024-09-26 08:24:30|26983.6|26943.6|26988.6|26948.6|26988.6|26948.6|26983.6|26943.6|2
1727339080000|2024-09-26 08:24:40|26991.1|26951.1|26992.6|26952.6|26992.6|26952.6|26991.1|26951.1|1
1727339090000|2024-09-26 08:24:50|26991.1|26951.1|26993.6|26953.6|26993.6|26953.6|26991.1|26951.1|0
1727339130000|2024-09-26 08:25:30|26994.6|26954.6|26994.6|26954.6|26994.6|26954.6|26994.6|26954.6|1
1727339140000|2024-09-26 08:25:40|26995.6|26955.6|26995.6|26955.6|26995.6|26955.6|26995.6|26955.6|0
1727339150000|2024-09-26 08:25:50|26991.6|26971.6|26993.1|26973.1|26993.1|26973.1|26991.6|26971.6|1
1727339160000|2024-09-26 08:26:00|26994.1|26974.1|26994.1|26974.1|26994.1|26974.1|26994.1|26974.1|0
1727339170000|2024-09-26 08:26:10|26993.1|26973.1|26992.1|26972.1|26993.1|26973.1|26992.1|26972.1|2
1727339180000|2024-09-26 08:26:20|27003.6|26963.6|27003.6|26963.6|27003.6|26963.6|27003.6|26963.6|0
1727339190000|2024-09-26 08:26:30|27000.6|26960.6|26998.6|26958.6|27000.6|26960.6|26998.6|26958.6|0
1727339200000|2024-09-26 08:26:40|26987.1|26967.1|26994.6|26954.6|26995.6|26967.1|26987.1|26954.6|0
1727339210000|2024-09-26 08:26:50|26982.1|26962.1|26983.1|26963.1|26983.1|26963.1|26982.1|26962.1|1
1727339220000|2024-09-26 08:27:00|26987.6|26967.6|26996.1|26976.1|26996.1|26976.1|26987.6|26967.6|1
1727339250000|2024-09-26 08:27:30|26997.1|26977.1|26997.1|26977.1|26997.1|26977.1|26997.1|26977.1|6
1727339260000|2024-09-26 08:27:40|26995.6|26975.6|26992.1|26972.1|26995.6|26975.6|26992.1|26972.1|1
1727339270000|2024-09-26 08:27:50|27003.6|26963.6|27026.1|27006.1|27026.1|27006.1|26996.1|26963.6|52
1727339280000|2024-09-26 08:28:00|27034.1|27014.1|27034.1|27014.1|27034.1|27014.1|27034.1|27014.1|6
1727339290000|2024-09-26 08:28:10|27032.6|27012.6|27035.1|27015.1|27040.1|27020.1|27032.6|27012.6|7
1727339300000|2024-09-26 08:28:20|||||||||4
1727339310000|2024-09-26 08:28:30|27046.6|27006.6|27046.6|27006.6|27046.6|27006.6|27046.6|27006.6|5
1727339330000|2024-09-26 08:28:50|27041.6|27021.6|27045.6|27025.6|27052.6|27025.6|27041.6|27011.6|7
1727339340000|2024-09-26 08:29:00|27049.1|27029.1|27203.6|27163.6|27203.6|27176.6|27049.1|27029.1|83
1727339350000|2024-09-26 08:29:10|27201.6|27161.6|27145.1|27125.1|27201.6|27161.6|27145.1|27125.1|10
1727339360000|2024-09-26 08:29:20|27153.6|27113.6|27137.6|27097.6|27153.6|27125.1|27129.1|27097.6|18
1727339370000|2024-09-26 08:29:30|27138.6|27098.6|27132.6|27092.6|27138.6|27105.1|27123.1|27091.6|3
1727339380000|2024-09-26 08:29:40|27137.6|27097.6|27130.6|27110.6|27137.6|27110.6|27125.1|27097.6|2
1727339390000|2024-09-26 08:29:50|27132.6|27112.6|27156.6|27116.6|27156.6|27121.6|27132.6|27112.6|1
1727339400000|2024-09-26 08:30:00|27170.1|27150.1|27193.6|27153.6|27193.6|27165.1|27170.1|27150.1|11
1727339420000|2024-09-26 08:30:20|27186.6|27166.6|27196.6|27156.6|27196.6|27169.1|27186.6|27156.6|1
1727339430000|2024-09-26 08:30:30|27195.1|27155.1|27196.6|27136.6|27196.6|27155.1|27191.1|27136.6|2
1727339440000|2024-09-26 08:30:40|27201.6|27141.6|27194.1|27154.1|27201.6|27154.1|27194.1|27141.6|4
1727339450000|2024-09-26 08:30:50|27172.6|27152.6|27192.6|27152.6|27194.1|27154.1|27172.6|27150.1|8
1727339460000|2024-09-26 08:31:00|27185.1|27165.1|27189.1|27169.1|27196.6|27170.6|27185.1|27156.6|2
1727339470000|2024-09-26 08:31:10|27187.6|27167.6|27155.1|27135.1|27187.6|27167.6|27155.1|27129.1|3
1727339480000|2024-09-26 08:31:20|27162.1|27122.1|27173.1|27153.1|27173.1|27153.1|27155.1|27122.1|4
1727339490000|2024-09-26 08:31:30|27181.6|27141.6|27181.6|27141.6|27181.6|27141.6|27181.6|27141.6|0
1727339500000|2024-09-26 08:31:40|27187.6|27127.6|27187.6|27127.6|27187.6|27127.6|27183.1|27123.1|2
1727339510000|2024-09-26 08:31:50|27194.1|27154.1|27206.6|27146.6|27206.6|27154.1|27194.1|27146.6|0
1727339520000|2024-09-26 08:32:00|27199.6|27159.6|27204.6|27144.6|27204.6|27170.1|27189.1|27144.6|1
1727339530000|2024-09-26 08:32:10|27201.6|27141.6|27190.1|27150.1|27201.6|27150.1|27190.1|27141.6|4
1727339540000|2024-09-26 08:32:20|27191.1|27151.1|27187.6|27147.6|27191.1|27151.1|27187.6|27147.6|3
1727339550000|2024-09-26 08:32:30|||||||||4
1727339560000|2024-09-26 08:32:40|27182.1|27162.1|27185.1|27165.1|27185.1|27165.1|27182.1|27162.1|0
1727339570000|2024-09-26 08:32:50|27187.6|27167.6|27193.1|27173.1|27193.1|27173.1|27187.6|27167.6|3
1727339580000|2024-09-26 08:33:00|27199.1|27179.1|27217.6|27197.6|27235.1|27199.1|27199.1|27172.6|27
1727339590000|2024-09-26 08:33:10|||||||||2
1727339620000|2024-09-26 08:33:40|27216.6|27196.6|27222.6|27182.6|27222.6|27196.6|27214.1|27182.6|2
1727339640000|2024-09-26 08:34:00|27221.6|27181.6|27216.6|27176.6|27221.6|27191.6|27209.1|27176.6|3
1727339650000|2024-09-26 08:34:10|27208.1|27188.1|27213.1|27193.1|27213.1|27193.1|27208.1|27188.1|9
1727339660000|2024-09-26 08:34:20|27214.1|27194.1|27221.6|27181.6|27221.6|27194.1|27214.1|27181.6|1
1727339670000|2024-09-26 08:34:30|27191.6|27171.6|27205.5|27145.5|27205.5|27171.6|27191.6|27145.5|5
1727339680000|2024-09-26 08:34:40|27203.6|27143.6|27180.1|27160.1|27203.6|27160.1|27180.1|27143.6|0
1727339690000|2024-09-26 08:34:50|27178.6|27158.6|27177.6|27137.6|27179.5|27158.6|27177.6|27137.6|1
1727339700000|2024-09-26 08:35:00|27174.1|27134.1|27172.6|27132.6|27174.1|27134.1|27172.6|27132.6|1
1727339710000|2024-09-26 08:35:10|27167.5|27127.5|27167.5|27127.5|27167.5|27127.5|27167.5|27127.5|0
1727339720000|2024-09-26 08:35:20|27155|27135|27190|27130|27191.6|27137.5|27155|27126.1|6
1727339730000|2024-09-26 08:35:30|27190.6|27130.6|27184|27144|27190.6|27144|27184|27130.6|1
1727339740000|2024-09-26 08:35:40|27185.5|27145.5|27187.5|27147.5|27189|27149|27185.5|27145.5|2
1727339750000|2024-09-26 08:35:50|27189|27149|27190|27150|27190|27150|27189|27149|0
1727339760000|2024-09-26 08:36:00|27183|27163|27201.5|27161.5|27201.5|27166|27183|27161.5|1
1727339770000|2024-09-26 08:36:10|27196.5|27156.5|27196.5|27156.5|27196.5|27156.5|27196.5|27156.5|0
1727339780000|2024-09-26 08:36:20|27194|27154|27192.5|27152.5|27194|27154|27192.5|27152.5|0
1727339790000|2024-09-26 08:36:30|27191.5|27151.5|27175|27155|27191.5|27158.5|27175|27151.5|0
1727339800000|2024-09-26 08:36:40|27174|27154|27155|27135|27174|27154|27151|27123.5|11
1727339810000|2024-09-26 08:36:50|27170|27130|27170|27150|27175|27150|27170|27130|1
1727339820000|2024-09-26 08:37:00|27184|27144|27191|27171|27200.5|27175.5|27184|27144|3
1727339840000|2024-09-26 08:37:20|27197.5|27177.5|27211.5|27171.5|27211.5|27177.5|27197.5|27171.5|3
1727339860000|2024-09-26 08:37:40|27197.5|27177.5|27197.5|27177.5|27197.5|27177.5|27197.5|27177.5|0
1727339870000|2024-09-26 08:37:50|27196.5|27176.5|27203.5|27183.5|27203.5|27183.5|27195|27175|1
1727339880000|2024-09-26 08:38:00|27205|27185|27217.5|27177.5|27217.5|27189|27205|27176.5|2
1727339890000|2024-09-26 08:38:10|27214.5|27174.5|27216.5|27176.5|27216.5|27185|27205|27173.5|0
1727339900000|2024-09-26 08:38:20|27217.5|27177.5|27222|27202|27222|27202|27210|27177.5|7
1727339910000|2024-09-26 08:38:30|27225|27205|27217.5|27197.5|27233.5|27205|27217.5|27193.5|1
1727339920000|2024-09-26 08:38:40|27215|27195|27220|27200|27220|27200|27215|27195|1
1727339930000|2024-09-26 08:38:50|27228.5|27188.5|27228.5|27188.5|27228.5|27188.5|27228.5|27188.5|0
1727339940000|2024-09-26 08:39:00|27227.5|27187.5|27220|27200|27227.5|27200|27220|27187.5|0
1727339950000|2024-09-26 08:39:10|27215|27195|27215|27195|27215|27195|27215|27195|1
1727339960000|2024-09-26 08:39:20|27222.5|27182.5|27222.5|27182.5|27222.5|27182.5|27222.5|27182.5|0
1727339970000|2024-09-26 08:39:30|||||||||1
1727339980000|2024-09-26 08:39:40|27223.5|27183.5|27225|27185|27225|27185|27223.5|27183.5|0
1727339990000|2024-09-26 08:39:50|27229.5|27189.5|27232.5|27192.5|27232.5|27192.5|27229.5|27189.5|0
1727340000000|2024-09-26 08:40:00|27225|27205|27225|27205|27229|27209|27225|27205|4
1727340010000|2024-09-26 08:40:10|27220|27200|27212.5|27172.5|27220|27200|27212|27172.5|1
1727340020000|2024-09-26 08:40:20|27223.5|27183.5|27223.5|27183.5|27223.5|27183.5|27223.5|27183.5|1
1727340030000|2024-09-26 08:40:30|27222.5|27182.5|27217.5|27177.5|27222.5|27182.5|27217.5|27177.5|0
1727340040000|2024-09-26 08:40:40|27220|27180|27221|27201|27228.5|27201|27220|27180|1
1727340050000|2024-09-26 08:40:50|27224|27204|27225|27205|27225|27205|27224|27204|0
1727340060000|2024-09-26 08:41:00|27226.5|27206.5|27231|27211|27232.5|27212.5|27226.5|27206.5|2
1727340070000|2024-09-26 08:41:10|27232.5|27212.5|27258.5|27218.5|27258.5|27231|27232.5|27212.5|42
1727340080000|2024-09-26 08:41:20|27254.5|27214.5|27253.5|27213.5|27254.5|27225|27245|27213.5|1
1727340090000|2024-09-26 08:41:30|27252.5|27212.5|27235|27215|27252.5|27217.5|27235|27212.5|0
1727340100000|2024-09-26 08:41:40|27230|27210|27227.5|27207.5|27230|27210|27227.5|27207.5|3
1727340110000|2024-09-26 08:41:50|27229|27209|27229|27209|27229|27209|27229|27209|6
1727340120000|2024-09-26 08:42:00|27227.5|27207.5|27218.5|27178.5|27227.5|27207.5|27210|27178.5|11
1727340130000|2024-09-26 08:42:10|27217.5|27177.5|27219.5|27179.5|27219.5|27179.5|27217.5|27177.5|0
1727340140000|2024-09-26 08:42:20|27220.5|27180.5|27225|27185|27225|27185|27220.5|27180.5|0
1727340150000|2024-09-26 08:42:30|27232.5|27192.5|27232.5|27192.5|27232.5|27192.5|27232.5|27192.5|2
1727340160000|2024-09-26 08:42:40|27221|27201|27221|27201|27221|27201|27221|27201|1
1727340170000|2024-09-26 08:42:50|27228|27188|27224.5|27184.5|27228|27188|27224.5|27184.5|0
1727340180000|2024-09-26 08:43:00|27222.5|27182.5|27243|27203|27243|27210|27222.5|27176.5|7
1727340190000|2024-09-26 08:43:10|27246.5|27206.5|27246.5|27206.5|27246.5|27206.5|27246.5|27206.5|3
1727340210000|2024-09-26 08:43:30|27235|27215|27237.5|27217.5|27237.5|27217.5|27235|27215|0
1727340230000|2024-09-26 08:43:50|27240|27220|27256.5|27216.5|27256.5|27224|27240|27211.5|5
1727340240000|2024-09-26 08:44:00|27249|27229|27251.5|27231.5|27251.5|27231.5|27249|27229|4
1727340250000|2024-09-26 08:44:10|27253|27233|27249|27229|27258.5|27235.5|27249|27218.5|5
1727340260000|2024-09-26 08:44:20|27257.5|27217.5|27245|27225|27257.5|27229|27245|27217.5|0
1727340270000|2024-09-26 08:44:30|27244|27224|27244|27224|27244|27224|27244|27224|1
1727340290000|2024-09-26 08:44:50|27241.5|27221.5|27235|27215|27241.5|27221.5|27235|27215|1
1727340300000|2024-09-26 08:45:00|27237.5|27217.5|27250.5|27210.5|27250.5|27217.5|27237.5|27210.5|2
1727340310000|2024-09-26 08:45:10|27247.5|27227.5|27245|27225|27260.5|27229|27245|27216.5|1
1727340320000|2024-09-26 08:45:20|27246.5|27226.5|27250|27230|27250|27230|27246.5|27226.5|1
1727340330000|2024-09-26 08:45:30|27261.5|27221.5|27261.5|27221.5|27261.5|27221.5|27261.5|27221.5|0
1727340340000|2024-09-26 08:45:40|27250|27230|27257.5|27217.5|27257.5|27230|27250|27217.5|4
1727340360000|2024-09-26 08:46:00|||||||||1
1727340370000|2024-09-26 08:46:10|27256.5|27216.5|27249|27229|27256.5|27229|27247.5|27212.5|4
1727340380000|2024-09-26 08:46:20|27252.5|27232.5|27252.5|27232.5|27252.5|27232.5|27252.5|27232.5|2
1727340390000|2024-09-26 08:46:30|27257.5|27237.5|27257.5|27237.5|27257.5|27237.5|27257.5|27237.5|4
1727340400000|2024-09-26 08:46:40|||||||||1
1727340410000|2024-09-26 08:46:50|27260.5|27240.5|27262.5|27242.5|27262.5|27242.5|27260.5|27240.5|1
1727340430000|2024-09-26 08:47:10|27267|27247|27286|27266|27286|27266|27267|27247|19
1727340440000|2024-09-26 08:47:20|27287|27267|27290.5|27250.5|27291.5|27267|27287|27250.5|6
1727340450000|2024-09-26 08:47:30|27289.5|27249.5|27262.5|27242.5|27289.5|27255|27262.5|27242.5|3
1727340460000|2024-09-26 08:47:40|27271.5|27231.5|27258|27238|27271.5|27239|27258|27227.5|1
1727340470000|2024-09-26 08:47:50|27267.5|27227.5|27258|27238|27267.5|27238|27258|27227.5|0
1727340480000|2024-09-26 08:48:00|27259|27239|27258|27238|27268.5|27240|27258|27226.5|1
1727340490000|2024-09-26 08:48:10|27259|27239|27254|27234|27259|27239|27254|27234|0
1727340500000|2024-09-26 08:48:20|27252.5|27232.5|27254|27234|27254|27234|27252.5|27232.5|0
1727340520000|2024-09-26 08:48:40|27261.5|27221.5|27261.5|27221.5|27261.5|27221.5|27261.5|27221.5|1
1727340530000|2024-09-26 08:48:50|27245|27225|27248.5|27208.5|27248.5|27225|27240|27208.5|23
1727340540000|2024-09-26 08:49:00|27246.5|27206.5|27222.5|27202.5|27246.5|27207|27222.5|27201.5|4
1727340550000|2024-09-26 08:49:10|27220|27200|27221|27201|27233.5|27202|27220|27191|7
1727340560000|2024-09-26 08:49:20|27224.5|27204.5|27209.5|27169.5|27227.5|27207.5|27201|27169.5|26
1727340570000|2024-09-26 08:49:30|27208.5|27168.5|27190.5|27170.5|27208.5|27177|27190.5|27168.5|3
1727340580000|2024-09-26 08:49:40|27191|27171|27191|27171|27192|27172|27191|27171|2
1727340590000|2024-09-26 08:49:50|27197.5|27157.5|27199|27159|27199|27159|27192.5|27152.5|2
1727340600000|2024-09-26 08:50:00|27210.5|27150.5|27216|27156|27216|27156|27210.5|27150.5|2
1727340630000|2024-09-26 08:50:30|27208.5|27168.5|27212.5|27172.5|27212.5|27172.5|27207.5|27167.5|5
1727340650000|2024-09-26 08:50:50|27214|27174|27215|27175|27215|27175|27214|27174|0
1727340660000|2024-09-26 08:51:00|27216.5|27176.5|27217.5|27177.5|27217.5|27177.5|27216.5|27176.5|1
1727340680000|2024-09-26 08:51:20|27220.5|27180.5|27226.5|27186.5|27226.5|27186.5|27220.5|27180.5|3
1727340700000|2024-09-26 08:51:40|||||||||1
1727340710000|2024-09-26 08:51:50|27224|27184|27228|27188|27228|27188|27224|27184|3
1727340720000|2024-09-26 08:52:00|27242.5|27182.5|27258.5|27218.5|27258.5|27230|27242.5|27182.5|4
1727340730000|2024-09-26 08:52:10|27257.5|27217.5|27256.5|27216.5|27257.5|27217.5|27256.5|27216.5|1
1727340740000|2024-09-26 08:52:20|27242.5|27222.5|27240|27220|27242.5|27222.5|27240|27220|2
1727340750000|2024-09-26 08:52:30|27248.5|27208.5|27240|27220|27248.5|27220|27240|27208.5|2
1727340760000|2024-09-26 08:52:40|27248.5|27208.5|27246.5|27206.5|27248.5|27220|27239|27206.5|0
1727340770000|2024-09-26 08:52:50|27238|27218|27246.5|27206.5|27246.5|27218|27238|27206.5|0
1727340780000|2024-09-26 08:53:00|27235|27215|27235|27215|27235|27215|27235|27215|0
1727340790000|2024-09-26 08:53:10|27242.5|27202.5|27225|27205|27242.5|27205|27225|27198.5|0
1727340800000|2024-09-26 08:53:20|27222|27202|27228.5|27188.5|27228.5|27202|27220|27188.5|2
1727340810000|2024-09-26 08:53:30|27227.5|27187.5|27210|27190|27227.5|27190|27210|27187.5|0
1727340820000|2024-09-26 08:53:40|27208.5|27188.5|27207.5|27187.5|27208.5|27188.5|27207.5|27187.5|0
1727340830000|2024-09-26 08:53:50|27208.5|27188.5|27208.5|27188.5|27208.5|27188.5|27208.5|27188.5|7
1727340840000|2024-09-26 08:54:00|27206|27186|27206|27186|27206|27186|27206|27186|1
1727340870000|2024-09-26 08:54:30|27208.5|27188.5|27208.5|27188.5|27208.5|27188.5|27208.5|27188.5|1
1727340880000|2024-09-26 08:54:40|||||||||2
1727340900000|2024-09-26 08:55:00|27210|27190|27202|27182|27210|27190|27202|27182|12
1727340920000|2024-09-26 08:55:20|27201|27181|27201|27181|27201|27181|27201|27181|1
1727340930000|2024-09-26 08:55:30|27202|27182|27202|27182|27202|27182|27202|27182|0
1727340940000|2024-09-26 08:55:40|27210.5|27170.5|27210.5|27170.5|27210.5|27170.5|27210.5|27170.5|0
1727340950000|2024-09-26 08:55:50|27201|27181|27201|27181|27201|27181|27201|27181|0
1727340960000|2024-09-26 08:56:00|27202|27182|27213.5|27173.5|27213.5|27182|27202|27173.5|2
1727340970000|2024-09-26 08:56:10|27202|27182|27199|27179|27202|27182|27199|27179|1
1727340980000|2024-09-26 08:56:20|27197|27177|27200|27180|27200|27180|27197|27177|0
1727340990000|2024-09-26 08:56:30|27201.5|27181.5|27204|27184|27204|27184|27201.5|27181.5|0
1727341000000|2024-09-26 08:56:40|27205.5|27185.5|27207.5|27187.5|27207.5|27187.5|27205.5|27185.5|2
1727341010000|2024-09-26 08:56:50|27210|27190|27208.5|27188.5|27211|27191|27208.5|27188.5|0
1727341020000|2024-09-26 08:57:00|27207|27187|27206|27186|27207.5|27187.5|27206|27186|0
1727341030000|2024-09-26 08:57:10|27207|27187|27207|27187|27207|27187|27207|27187|0
1727341040000|2024-09-26 08:57:20|27208.5|27188.5|27208.5|27188.5|27208.5|27188.5|27208.5|27188.5|1
1727341050000|2024-09-26 08:57:30|27215|27195|27220|27200|27220|27200|27215|27195|4
1727341060000|2024-09-26 08:57:40|27223|27203|27231.5|27211.5|27231.5|27211.5|27223|27203|4
1727341070000|2024-09-26 08:57:50|27230|27210|27226.5|27206.5|27230|27210|27226.5|27206.5|1
1727341080000|2024-09-26 08:58:00|27221.5|27201.5|27211|27191|27221.5|27201.5|27211|27191|6
1727341100000|2024-09-26 08:58:20|27214|27194|27219|27179|27219|27194|27214|27179|2
1727341110000|2024-09-26 08:58:30|27203|27183|27188.5|27168.5|27203|27183|27188.5|27168.5|1
1727341130000|2024-09-26 08:58:50|27189.5|27169.5|27185|27165|27189.5|27169.5|27185|27165|4
1727341140000|2024-09-26 08:59:00|27172.5|27152.5|27157|27137|27172.5|27152.5|27157|27137|3
1727341150000|2024-09-26 08:59:10|27153|27133|27148.5|27128.5|27158.5|27133|27147|27118.5|0
1727341160000|2024-09-26 08:59:20|27151|27131|27162.5|27122.5|27162.5|27131|27151|27122.5|0
1727341170000|2024-09-26 08:59:30|27161.5|27121.5|27145|27125|27161.5|27127|27144.5|27120|1
1727341180000|2024-09-26 08:59:40|27143.5|27123.5|27154.5|27134.5|27154.5|27134.5|27143.5|27123.5|1
1727341190000|2024-09-26 08:59:50|27158.5|27138.5|27161|27141|27161|27141|27158.5|27138.5|1
1727341200000|2024-09-26 09:00:00|27164|27144|27183|27163|27190.5|27163|27164|27144|2
1727341210000|2024-09-26 09:00:10|27184|27164|27184|27164|27184|27164|27184|27164|0
1727341220000|2024-09-26 09:00:20|27181|27161|27180.5|27140.5|27181|27161|27177|27140.5|2
1727341230000|2024-09-26 09:00:30|27178.5|27138.5|27175|27155|27182.5|27155|27166|27134.5|1
1727341240000|2024-09-26 09:00:40|27176|27156|27176|27156|27176|27156|27176|27156|0
1727341260000|2024-09-26 09:01:00|27188.5|27148.5|27176|27156|27188.5|27157|27176|27148.5|0
1727341270000|2024-09-26 09:01:10|27177.5|27157.5|27181|27161|27181|27161|27177.5|27157.5|1
1727341280000|2024-09-26 09:01:20|27178.5|27158.5|27178.5|27158.5|27178.5|27158.5|27178.5|27158.5|0
1727341290000|2024-09-26 09:01:30|27177.5|27157.5|27170|27150|27177.5|27157.5|27170|27150|12
1727341320000|2024-09-26 09:02:00|27171.5|27151.5|27166|27146|27187.5|27153.5|27166|27146|8
1727341330000|2024-09-26 09:02:10|27173.5|27133.5|27165|27145|27173.5|27145|27165|27133.5|0
1727341360000|2024-09-26 09:02:40|27163.5|27143.5|27162.5|27122.5|27163.5|27143.5|27158|27122.5|6
1727341370000|2024-09-26 09:02:50|27161.5|27121.5|27141|27121|27161.5|27124.5|27141|27121|1
1727341380000|2024-09-26 09:03:00|27142.5|27122.5|27146|27126|27146|27126|27142.5|27122.5|0
1727341390000|2024-09-26 09:03:10|27147.5|27127.5|27147|27127|27148.5|27128.5|27147|27127|1
1727341410000|2024-09-26 09:03:30|27152|27132|27177.5|27137.5|27177.5|27146|27152|27132|7
1727341420000|2024-09-26 09:03:40|27178.5|27138.5|27180|27140|27180|27140|27178.5|27138.5|0
1727341430000|2024-09-26 09:03:50|27178.5|27138.5|27178.5|27138.5|27178.5|27138.5|27178.5|27138.5|0
1727341450000|2024-09-26 09:04:10|27180|27140|27180|27140|27180|27140|27180|27140|0
1727341470000|2024-09-26 09:04:30|27181|27141|27176|27156|27187.5|27156|27176|27141|0
1727341480000|2024-09-26 09:04:40|27175|27155|27175|27155|27175|27155|27175|27155|0
1727341490000|2024-09-26 09:04:50|27173.5|27153.5|27176|27156|27176|27156|27171|27151|8
1727341500000|2024-09-26 09:05:00|27174.5|27154.5|27174.5|27154.5|27174.5|27154.5|27174.5|27154.5|0
1727341510000|2024-09-26 09:05:10|27173|27153|27174.5|27154.5|27174.5|27154.5|27165|27145|2
1727341520000|2024-09-26 09:05:20|27180|27160|27181|27161|27183.5|27163.5|27180|27160|0
1727341530000|2024-09-26 09:05:30|27182.5|27162.5|27186.5|27166.5|27186.5|27166.5|27181|27161|3
1727341560000|2024-09-26 09:06:00|27188|27168|27200|27180|27202.5|27182.5|27188|27168|1
1727341570000|2024-09-26 09:06:10|||||||||1
1727341580000|2024-09-26 09:06:20|27198.5|27178.5|27186|27166|27198.5|27178.5|27186|27166|1
1727341590000|2024-09-26 09:06:30|27190|27170|27194|27174|27194|27174|27190|27170|0
1727341600000|2024-09-26 09:06:40|27195|27175|27207.5|27167.5|27207.5|27176|27195|27167.5|0
1727341620000|2024-09-26 09:07:00|27200.5|27180.5|27207.5|27187.5|27209|27189|27200.5|27180.5|4
1727341630000|2024-09-26 09:07:10|27206|27186|27193.5|27173.5|27206|27186|27193.5|27173.5|8
1727341640000|2024-09-26 09:07:20|27192|27172|27180|27160|27192|27172|27180|27160|0
1727341650000|2024-09-26 09:07:30|27177|27157|27175|27155|27177|27157|27175|27155|0
1727341660000|2024-09-26 09:07:40|27172.5|27152.5|27164.5|27144.5|27172.5|27152.5|27164.5|27144.5|2
1727341670000|2024-09-26 09:07:50|27166|27146|27166|27146|27166|27146|27166|27146|0
1727341680000|2024-09-26 09:08:00|27169|27149|27196|27176|27196|27176|27169|27149|2
1727341690000|2024-09-26 09:08:10|27195|27175|27195|27175|27195|27175|27190|27170|0
1727341700000|2024-09-26 09:08:20|27192.5|27172.5|27191|27171|27201.5|27172.5|27188.5|27161.5|2
1727341710000|2024-09-26 09:08:30|27189|27169|27187.5|27167.5|27190|27170|27186|27166|0
1727341720000|2024-09-26 09:08:40|27187|27167|27188.5|27168.5|27188.5|27168.5|27185|27165|3
1727341740000|2024-09-26 09:09:00|27190|27170|27190.5|27150.5|27191.5|27171.5|27186|27150.5|11
1727341750000|2024-09-26 09:09:10|27183.5|27143.5|27169.5|27129.5|27183.5|27152|27161|27129.5|3
1727341760000|2024-09-26 09:09:20|27168.5|27128.5|27153.5|27133.5|27168.5|27136|27153.5|27128.5|10
1727341770000|2024-09-26 09:09:30|27151|27131|27149.5|27129.5|27155|27135|27149.5|27129.5|1
1727341780000|2024-09-26 09:09:40|||||||||1
1727341790000|2024-09-26 09:09:50|27147|27127|27147|27127|27147|27127|27147|27127|0
1727341810000|2024-09-26 09:10:10|27146|27126|27150|27130|27150|27130|27126|27106|42
1727341830000|2024-09-26 09:10:30|||||||||7
1727341850000|2024-09-26 09:10:50|27151|27131|27154.5|27134.5|27159.5|27139.5|27151|27131|2
1727341860000|2024-09-26 09:11:00|27156|27136|27158.5|27138.5|27158.5|27138.5|27152.5|27132.5|12
1727341870000|2024-09-26 09:11:10|27159.5|27139.5|27159.5|27139.5|27159.5|27139.5|27159.5|27139.5|6
1727341890000|2024-09-26 09:11:30|27161|27141|27167.5|27127.5|27167.5|27141|27161|27123.5|60
1727341900000|2024-09-26 09:11:40|27156|27136|27161|27141|27161|27141|27156|27136|1
1727341910000|2024-09-26 09:11:50|27163.5|27143.5|27162.5|27142.5|27163.5|27143.5|27162.5|27142.5|3
1727341920000|2024-09-26 09:12:00|27163.5|27143.5|27156|27136|27164.5|27144.5|27156|27136|13
1727341930000|2024-09-26 09:12:10|27163.5|27123.5|27162.5|27122.5|27163.5|27123.5|27162.5|27122.5|0
1727341940000|2024-09-26 09:12:20|||||||||1
1727341980000|2024-09-26 09:13:00|27155.5|27135.5|27166.5|27146.5|27166.5|27146.5|27155.5|27135.5|7
1727341990000|2024-09-26 09:13:10|27168.5|27148.5|27168.5|27148.5|27168.5|27148.5|27168.5|27148.5|0
1727342010000|2024-09-26 09:13:30|27172|27152|27172.5|27152.5|27172.5|27152.5|27171|27151|5
1727342020000|2024-09-26 09:13:40|27173.5|27153.5|27167|27147|27173.5|27153.5|27167|27147|1
1727342040000|2024-09-26 09:14:00|27166|27146|27166|27146|27166|27146|27166|27146|0
1727342060000|2024-09-26 09:14:20|27161|27141|27161|27141|27161|27141|27161|27141|1
1727342070000|2024-09-26 09:14:30|27155|27135|27151|27131|27155|27135|27151|27131|0
1727342080000|2024-09-26 09:14:40|27150|27130|27153.5|27113.5|27153.5|27130|27147|27113.5|1
1727342090000|2024-09-26 09:14:50|27150.5|27110.5|27143.5|27103.5|27150.5|27116|27136|27103.5|1
1727342100000|2024-09-26 09:15:00|||||||||1
1727342110000|2024-09-26 09:15:10|27136|27116|27143.5|27103.5|27143.5|27116|27136|27103.5|0
1727342120000|2024-09-26 09:15:20|27135|27115|27143.5|27103.5|27143.5|27115|27135|27103.5|0
1727342140000|2024-09-26 09:15:40|27136|27116|27132|27112|27136|27116|27132|27112|0
1727342150000|2024-09-26 09:15:50|27143.5|27103.5|27131|27111|27143.5|27115|27131|27102.5|0
1727342160000|2024-09-26 09:16:00|27129.5|27109.5|27128.5|27108.5|27129.5|27109.5|27128.5|27108.5|2
1727342200000|2024-09-26 09:16:40|27127|27107|27126|27106|27127|27107|27126|27106|0
1727342210000|2024-09-26 09:16:50|27127.5|27107.5|27130|27110|27130|27110|27127.5|27107.5|0
1727342240000|2024-09-26 09:17:20|27138.5|27098.5|27138.5|27098.5|27138.5|27098.5|27138.5|27098.5|0
1727342250000|2024-09-26 09:17:30|27137.5|27097.5|27130|27110|27137.5|27111|27129|27097.5|0
1727342260000|2024-09-26 09:17:40|27138.5|27098.5|27129|27109|27138.5|27109|27129|27098.5|0
1727342270000|2024-09-26 09:17:50|27137.5|27097.5|27137.5|27097.5|27137.5|27097.5|27137.5|27097.5|2
1727342280000|2024-09-26 09:18:00|27125|27105|27127.5|27107.5|27127.5|27107.5|27123.5|27103.5|0
1727342290000|2024-09-26 09:18:10|27124.5|27104.5|27123.5|27103.5|27124.5|27104.5|27123.5|27103.5|1
1727342300000|2024-09-26 09:18:20|27122|27102|27122|27102|27122|27102|27122|27102|1
1727342310000|2024-09-26 09:18:30|27121|27101|27121|27101|27121|27101|27121|27101|0
1727342320000|2024-09-26 09:18:40|27120|27100|27120|27100|27120|27100|27120|27100|0
1727342330000|2024-09-26 09:18:50|27117.5|27097.5|27119|27099|27119|27099|27113.5|27093.5|3
1727342340000|2024-09-26 09:19:00|27133|27093|27133|27113|27144.5|27113|27126|27093|1
1727342350000|2024-09-26 09:19:10|27144.5|27104.5|27146.5|27106.5|27146.5|27106.5|27144.5|27104.5|0
1727342360000|2024-09-26 09:19:20|27135|27115|27130|27110|27135|27115|27130|27110|0
1727342370000|2024-09-26 09:19:30|27128.5|27108.5|27128.5|27108.5|27128.5|27108.5|27128.5|27108.5|1
1727342380000|2024-09-26 09:19:40|27127.5|27107.5|27126.5|27106.5|27127.5|27107.5|27126.5|27106.5|2
1727342390000|2024-09-26 09:19:50|||||||||1
1727342400000|2024-09-26 09:20:00|27127.5|27107.5|27131.5|27111.5|27141.5|27114|27127.5|27100.5|3
1727342410000|2024-09-26 09:20:10|27135|27115|27135|27115|27135|27115|27135|27115|0
1727342420000|2024-09-26 09:20:20|27138.5|27118.5|27142.5|27122.5|27145|27125|27138.5|27118.5|1
1727342430000|2024-09-26 09:20:30|27144|27124|27145.5|27125.5|27145.5|27125.5|27141|27121|4
1727342440000|2024-09-26 09:20:40|27146.5|27126.5|27160|27140|27165|27145|27146.5|27126.5|19
1727342450000|2024-09-26 09:20:50|27155|27135|27157.5|27137.5|27159|27139|27155|27135|7
1727342460000|2024-09-26 09:21:00|27155|27135|27156|27136|27160|27140|27155|27135|0
1727342470000|2024-09-26 09:21:10|27155|27135|27164|27144|27171.5|27148|27155|27131.5|6
1727342480000|2024-09-26 09:21:20|27168|27148|27169|27149|27169|27149|27168|27148|1
1727342490000|2024-09-26 09:21:30|27167.5|27147.5|27169|27149|27169|27149|27167.5|27147.5|0
1727342500000|2024-09-26 09:21:40|27170|27150|27171.5|27151.5|27172.5|27152.5|27170|27150|7
1727342510000|2024-09-26 09:21:50|27170|27150|27170|27150|27170|27150|27170|27150|1
1727342520000|2024-09-26 09:22:00|27171.5|27151.5|27170|27150|27171.5|27151.5|27170|27150|1
1727342530000|2024-09-26 09:22:10|27169|27149|27167.5|27147.5|27169|27149|27167.5|27147.5|0
1727342540000|2024-09-26 09:22:20|27166|27146|27156|27136|27166|27146|27156|27136|3
1727342550000|2024-09-26 09:22:30|27155|27135|27160|27140|27160|27140|27155|27135|0
1727342570000|2024-09-26 09:22:50|27157.5|27137.5|27157.5|27137.5|27157.5|27137.5|27157.5|27137.5|0
1727342580000|2024-09-26 09:23:00|27170|27150|27173|27153|27173|27153|27170|27150|4
1727342590000|2024-09-26 09:23:10|27172|27152|27170|27150|27172|27152|27170|27150|0
1727342600000|2024-09-26 09:23:20|27175|27155|27175|27155|27175|27155|27175|27155|0
1727342630000|2024-09-26 09:23:50|27187.5|27167.5|27201.5|27181.5|27201.5|27181.5|27187.5|27167.5|14
1727342640000|2024-09-26 09:24:00|27206.5|27186.5|27211.5|27191.5|27211.5|27191.5|27206.5|27186.5|15
1727342650000|2024-09-26 09:24:10|27217.5|27197.5|27219|27199|27219|27199|27217.5|27197.5|20
1727342660000|2024-09-26 09:24:20|27221.5|27201.5|27247.5|27227.5|27247.5|27227.5|27221.5|27201.5|2
1727342670000|2024-09-26 09:24:30|27250|27230|27252.5|27232.5|27252.5|27232.5|27250|27230|7
1727342680000|2024-09-26 09:24:40|27251|27231|27247.5|27227.5|27251|27231|27247.5|27227.5|0
1727342690000|2024-09-26 09:24:50|27246|27226|27233|27213|27246|27226|27233|27213|6
1727342700000|2024-09-26 09:25:00|27230|27210|27223.5|27203.5|27230|27210|27223.5|27203.5|1
1727342710000|2024-09-26 09:25:10|27225|27205|27225|27205|27225|27205|27225|27205|0
1727342720000|2024-09-26 09:25:20|27236.5|27196.5|27237.5|27197.5|27237.5|27197.5|27236.5|27196.5|2
1727342730000|2024-09-26 09:25:30|27240|27200|27234|27214|27242.5|27214|27234|27200|0
1727342740000|2024-09-26 09:25:40|27235|27215|27242|27202|27242|27215|27235|27202|4
1727342760000|2024-09-26 09:26:00|27253.5|27193.5|27249|27229|27253.5|27229|27238|27193.5|2
1727342770000|2024-09-26 09:26:10|27251.5|27231.5|27256.5|27236.5|27256.5|27236.5|27251.5|27231.5|2
1727342790000|2024-09-26 09:26:30|27252.5|27232.5|27251|27231|27252.5|27232.5|27251|27231|0
1727342820000|2024-09-26 09:27:00|27255|27235|27256|27216|27258.5|27235|27250|27216|1
1727342840000|2024-09-26 09:27:20|27255|27215|27255|27215|27255|27215|27255|27215|0
1727342850000|2024-09-26 09:27:30|27250.5|27210.5|27235|27215|27250.5|27216|27234.5|27207.5|0
1727342860000|2024-09-26 09:27:40|27236.5|27216.5|27240|27220|27240|27220|27236.5|27216.5|1
1727342900000|2024-09-26 09:28:20|27251.5|27211.5|27251.5|27211.5|27251.5|27211.5|27251.5|27211.5|0
1727342910000|2024-09-26 09:28:30|27240|27220|27248.5|27208.5|27248.5|27220|27240|27208.5|0
1727342920000|2024-09-26 09:28:40|27247.5|27207.5|27236|27216|27247.5|27216|27236|27207.5|0
1727342930000|2024-09-26 09:28:50|27235|27215|27230|27210|27235|27215|27230|27210|1
1727342940000|2024-09-26 09:29:00|27231.5|27211.5|27232.5|27212.5|27232.5|27212.5|27231.5|27211.5|0
1727342950000|2024-09-26 09:29:10|27231|27211|27241.5|27201.5|27241.5|27211|27230|27201.5|0
1727342960000|2024-09-26 09:29:20|27230|27210|27230|27210|27230|27210|27230|27210|0
1727342990000|2024-09-26 09:29:50|27234|27214|27235|27215|27235|27215|27234|27214|0
1727343010000|2024-09-26 09:30:10|27251.4|27211.4|27240|27220|27251.4|27221.4|27240|27211.4|0
1727343020000|2024-09-26 09:30:20|27241.4|27221.4|27241.4|27221.4|27241.4|27221.4|27241.4|27221.4|5
1727343030000|2024-09-26 09:30:30|27239.9|27219.9|27242.9|27222.9|27242.9|27222.9|27238.9|27218.9|0
1727343050000|2024-09-26 09:30:50|27244.9|27224.9|27245.9|27225.9|27247.4|27227.4|27244.9|27224.9|5
1727343060000|2024-09-26 09:31:00|27244.9|27224.9|27261.4|27221.4|27261.4|27228.9|27244.9|27221.4|2
1727343070000|2024-09-26 09:31:10|27253.9|27233.9|27252.4|27232.4|27253.9|27233.9|27252.4|27232.4|0
1727343080000|2024-09-26 09:31:20|27255.9|27215.9|27262.4|27222.4|27262.4|27222.4|27255.9|27215.9|1
1727343090000|2024-09-26 09:31:30|27255.9|27215.9|27255.9|27215.9|27255.9|27215.9|27255.9|27215.9|0
1727343100000|2024-09-26 09:31:40|27259.4|27199.4|27234.9|27214.9|27259.4|27214.9|27234.9|27199.4|0
1727343110000|2024-09-26 09:31:50|27242.4|27202.4|27229.9|27209.9|27242.4|27213.9|27229.9|27202.4|4
1727343130000|2024-09-26 09:32:10|27227.4|27207.4|27227.4|27207.4|27227.4|27207.4|27227.4|27207.4|0
1727343140000|2024-09-26 09:32:20|27225.9|27205.9|27222.4|27202.4|27226.4|27206.4|27222.4|27202.4|0
1727343180000|2024-09-26 09:33:00|27219.9|27199.9|27214.4|27194.4|27219.9|27199.9|27214.4|27194.4|7
1727343200000|2024-09-26 09:33:20|27206.9|27186.9|27198.4|27158.4|27206.9|27186.9|27198.4|27158.4|7
1727343210000|2024-09-26 09:33:30|27196.9|27156.9|27181.9|27161.9|27196.9|27161.9|27181.9|27153.4|1
1727343230000|2024-09-26 09:33:50|27189.4|27149.4|27189.4|27149.4|27189.4|27149.4|27189.4|27149.4|0
1727343250000|2024-09-26 09:34:10|27181.9|27161.9|27199.4|27159.4|27199.4|27161.9|27181.9|27159.4|2
1727343270000|2024-09-26 09:34:30|||||||||5
1727343280000|2024-09-26 09:34:40|27193.4|27153.4|27174.9|27154.9|27193.4|27154.9|27174.9|27149.4|11
1727343290000|2024-09-26 09:34:50|27171.9|27151.9|27171.9|27151.9|27171.9|27151.9|27171.9|27151.9|0
1727343300000|2024-09-26 09:35:00|27170.4|27150.4|27170.9|27150.9|27170.9|27150.9|27169.4|27149.4|0
1727343310000|2024-09-26 09:35:10|27170.4|27150.4|27171.9|27151.9|27171.9|27151.9|27169.4|27149.4|0
1727343330000|2024-09-26 09:35:30|27169.4|27149.4|27169.4|27149.4|27169.4|27149.4|27169.4|27149.4|0
1727343340000|2024-09-26 09:35:40|27171.9|27151.9|27171.9|27151.9|27179.4|27151.9|27170.9|27139.4|0
1727343350000|2024-09-26 09:35:50|27183.4|27143.4|27180.4|27140.4|27196.9|27161.9|27174.4|27140.4|9
1727343360000|2024-09-26 09:36:00|27179.4|27139.4|27166.9|27146.9|27179.4|27149.4|27166.9|27139.4|1
1727343390000|2024-09-26 09:36:30|27169.4|27149.4|27169.4|27149.4|27169.4|27149.4|27166.9|27146.9|1
1727343410000|2024-09-26 09:36:50|27165.9|27145.9|27166.9|27146.9|27166.9|27146.9|27165.9|27145.9|0
1727343420000|2024-09-26 09:37:00|27169.4|27149.4|27179.4|27159.4|27179.4|27159.4|27169.4|27149.4|2
1727343440000|2024-09-26 09:37:20|27184.4|27144.4|27179.4|27139.4|27184.4|27144.4|27179.4|27139.4|0
1727343450000|2024-09-26 09:37:30|||||||||1
1727343480000|2024-09-26 09:38:00|27171.9|27151.9|27177.4|27137.4|27177.4|27151.9|27171.9|27137.4|3
1727343500000|2024-09-26 09:38:20|27165.9|27145.9|27165.4|27145.4|27165.9|27145.9|27165.4|27145.4|0
1727343510000|2024-09-26 09:38:30|27164.4|27144.4|27166.9|27146.9|27166.9|27146.9|27164.4|27144.4|0
1727343520000|2024-09-26 09:38:40|27165.4|27145.4|27165.4|27145.4|27165.4|27145.4|27165.4|27145.4|0
1727343540000|2024-09-26 09:39:00|27164.4|27144.4|27164.4|27144.4|27164.4|27144.4|27164.4|27144.4|0
1727343550000|2024-09-26 09:39:10|27163.4|27143.4|27159.4|27139.4|27163.4|27143.4|27159.4|27139.4|1
1727343590000|2024-09-26 09:39:50|27154.4|27134.4|27152.9|27132.9|27154.4|27134.4|27152.9|27132.9|1
1727343600000|2024-09-26 09:40:00|27151.9|27131.9|27156.9|27136.9|27168.4|27136.9|27151.9|27128.4|0
1727343620000|2024-09-26 09:40:20|27168.4|27128.4|27161.9|27141.9|27169.4|27141.9|27156.9|27128.4|0
1727343640000|2024-09-26 09:40:40|27164.4|27144.4|27164.4|27144.4|27164.4|27144.4|27164.4|27144.4|0
1727343650000|2024-09-26 09:40:50|27166.9|27146.9|27167.9|27147.9|27167.9|27147.9|27166.9|27146.9|1
1727343660000|2024-09-26 09:41:00|27169.4|27149.4|27170.9|27150.9|27170.9|27150.9|27169.4|27149.4|0
1727343680000|2024-09-26 09:41:20|27174.9|27154.9|27171.9|27151.9|27174.9|27154.9|27171.9|27151.9|3
1727343700000|2024-09-26 09:41:40|27189.4|27149.4|27189.4|27149.4|27189.4|27149.4|27189.4|27149.4|4
1727343710000|2024-09-26 09:41:50|27188.4|27148.4|27191.9|27171.9|27192.4|27172.4|27184.4|27148.4|1
1727343760000|2024-09-26 09:42:40|27194.4|27174.4|27194.9|27174.9|27194.9|27174.9|27191.9|27171.9|0
1727343780000|2024-09-26 09:43:00|27195.9|27175.9|27191.9|27171.9|27195.9|27175.9|27191.9|27171.9|0
1727343790000|2024-09-26 09:43:10|27194.9|27174.9|27192.9|27172.9|27195.9|27175.9|27192.9|27172.9|0
1727343800000|2024-09-26 09:43:20|27191.9|27171.9|27191.9|27171.9|27191.9|27171.9|27191.9|27171.9|0
1727343810000|2024-09-26 09:43:30|27188.9|27168.9|27186.9|27166.9|27188.9|27168.9|27186.9|27166.9|1
1727343850000|2024-09-26 09:44:10|27185.4|27165.4|27175.4|27155.4|27185.4|27165.4|27175.4|27155.4|0
1727343870000|2024-09-26 09:44:30|27174.4|27154.4|27174.4|27154.4|27174.4|27154.4|27174.4|27154.4|0
1727343890000|2024-09-26 09:44:50|27171.9|27151.9|27171.9|27151.9|27171.9|27151.9|27171.9|27151.9|0
1727343900000|2024-09-26 09:45:00|27174.4|27154.4|27172.9|27152.9|27174.4|27154.4|27172.9|27152.9|0
1727343910000|2024-09-26 09:45:10|27170.4|27150.4|27169.4|27149.4|27170.4|27150.4|27169.4|27149.4|0
1727343920000|2024-09-26 09:45:20|27166.9|27146.9|27165.4|27145.4|27166.9|27146.9|27165.4|27145.4|1
1727343930000|2024-09-26 09:45:30|27164.4|27144.4|27139.4|27119.4|27164.4|27144.4|27139.4|27119.4|25
1727343940000|2024-09-26 09:45:40|27141.9|27121.9|27146.9|27126.9|27158.4|27126.9|27139.4|27118.4|2
1727343950000|2024-09-26 09:45:50|27149.9|27129.9|27163.4|27143.4|27163.4|27143.4|27149.9|27129.9|2
1727343960000|2024-09-26 09:46:00|27164.4|27144.4|27175.9|27155.9|27182.4|27155.9|27164.4|27142.4|1
1727343990000|2024-09-26 09:46:30|27171.4|27151.4|27167.9|27147.9|27171.4|27151.4|27167.9|27147.9|2
1727344000000|2024-09-26 09:46:40|27166.4|27146.4|27166.9|27146.9|27178.4|27146.9|27166.4|27138.4|0
1727344010000|2024-09-26 09:46:50|27174.4|27134.4|27174.4|27134.4|27174.4|27134.4|27174.4|27134.4|0
1727344030000|2024-09-26 09:47:10|27162.9|27142.9|27158.9|27138.9|27162.9|27142.9|27158.9|27138.9|0
1727344040000|2024-09-26 09:47:20|27156.9|27136.9|27161.9|27121.9|27161.9|27136.9|27156.9|27121.9|3
1727344050000|2024-09-26 09:47:30|27169.4|27109.4|27169.4|27109.4|27169.4|27109.4|27169.4|27109.4|2
1727344070000|2024-09-26 09:47:50|||||||||1
1727344100000|2024-09-26 09:48:20|27160.9|27120.9|27170.4|27110.4|27170.4|27120.9|27160.9|27110.4|0
1727344110000|2024-09-26 09:48:30|27169.4|27109.4|27161.9|27121.9|27169.4|27121.9|27161.9|27109.4|0
1727344120000|2024-09-26 09:48:40|27158.4|27118.4|27156.9|27136.9|27158.4|27136.9|27150.9|27118.4|2
1727344130000|2024-09-26 09:48:50|27168.4|27128.4|27159.9|27139.9|27168.4|27139.9|27159.9|27128.4|0
1727344140000|2024-09-26 09:49:00|27161.9|27141.9|27144.9|27124.9|27164.4|27141.9|27144.9|27124.4|0
1727344170000|2024-09-26 09:49:30|27141.9|27121.9|27144.4|27124.4|27144.4|27124.4|27141.9|27121.9|0
1727344230000|2024-09-26 09:50:30|27145.9|27125.9|27145.9|27125.9|27145.9|27125.9|27145.9|27125.9|0
1727344240000|2024-09-26 09:50:40|27146.9|27126.9|27154.4|27134.4|27154.4|27134.4|27146.9|27126.9|1
1727344250000|2024-09-26 09:50:50|27156.9|27136.9|27156.9|27136.9|27156.9|27136.9|27156.9|27136.9|0
1727344260000|2024-09-26 09:51:00|27159.9|27139.9|27161.9|27141.9|27161.9|27141.9|27159.9|27139.9|0
1727344320000|2024-09-26 09:52:00|27166.4|27146.4|27176.9|27156.9|27179.4|27159.4|27166.4|27146.4|20
1727344330000|2024-09-26 09:52:10|27178.4|27158.4|27176.9|27156.9|27179.4|27159.4|27176.9|27156.9|0
1727344340000|2024-09-26 09:52:20|27178.4|27158.4|27179.4|27159.4|27179.4|27159.4|27178.4|27158.4|0
1727344350000|2024-09-26 09:52:30|27177.9|27157.9|27180.9|27160.9|27180.9|27160.9|27177.9|27157.9|0
1727344360000|2024-09-26 09:52:40|27177.9|27157.9|27179.4|27159.4|27179.4|27159.4|27177.9|27157.9|0
1727344370000|2024-09-26 09:52:50|27180.9|27160.9|27182.4|27162.4|27182.4|27162.4|27180.9|27160.9|0
1727344380000|2024-09-26 09:53:00|27183.4|27163.4|27183.4|27163.4|27183.4|27163.4|27183.4|27163.4|2
1727344390000|2024-09-26 09:53:10|27185.9|27165.9|27190.9|27170.9|27190.9|27170.9|27185.9|27165.9|4
1727344400000|2024-09-26 09:53:20|27191.9|27171.9|27191.9|27171.9|27191.9|27171.9|27191.9|27171.9|2
1727344410000|2024-09-26 09:53:30|27195.9|27175.9|27195.9|27175.9|27195.9|27175.9|27195.9|27175.9|2
1727344420000|2024-09-26 09:53:40|27193.4|27173.4|27198.4|27178.4|27198.4|27178.4|27193.4|27173.4|0
1727344440000|2024-09-26 09:54:00|27191.9|27171.9|27186.9|27166.9|27198.4|27171.9|27186.9|27158.4|2
1727344450000|2024-09-26 09:54:10|27185.9|27165.9|27185.9|27165.9|27185.9|27165.9|27185.9|27165.9|0
1727344470000|2024-09-26 09:54:30|27183.4|27163.4|27183.4|27163.4|27183.4|27163.4|27183.4|27163.4|1
1727344480000|2024-09-26 09:54:40|27184.9|27164.9|27189.4|27169.4|27189.4|27169.4|27184.9|27164.9|1
1727344490000|2024-09-26 09:54:50|27187.9|27167.9|27189.4|27169.4|27189.4|27169.4|27186.9|27166.9|0
1727344500000|2024-09-26 09:55:00|27187.9|27167.9|27186.9|27166.9|27187.9|27167.9|27186.9|27166.9|0
1727344520000|2024-09-26 09:55:20|27189.4|27169.4|27186.9|27166.9|27189.4|27169.4|27186.9|27166.9|0
1727344530000|2024-09-26 09:55:30|27188.4|27168.4|27186.9|27166.9|27189.4|27169.4|27186.9|27166.9|0
1727344540000|2024-09-26 09:55:40|||||||||1
1727344550000|2024-09-26 09:55:50|27189.4|27169.4|27189.4|27169.4|27189.4|27169.4|27189.4|27169.4|1
1727344560000|2024-09-26 09:56:00|27186.9|27166.9|27185.4|27165.4|27186.9|27166.9|27185.4|27165.4|0
1727344570000|2024-09-26 09:56:10|27189.4|27169.4|27186.9|27166.9|27189.4|27169.4|27186.9|27166.9|0
1727344580000|2024-09-26 09:56:20|27185.4|27165.4|27184.4|27164.4|27185.4|27165.4|27184.4|27164.4|0
1727344590000|2024-09-26 09:56:30|||||||||1
1727344600000|2024-09-26 09:56:40|27180.4|27160.4|27180.4|27160.4|27180.4|27160.4|27180.4|27160.4|0
1727344630000|2024-09-26 09:57:10|27163.4|27143.4|27158.4|27138.4|27163.4|27143.4|27158.4|27138.4|10
1727344650000|2024-09-26 09:57:30|27156.4|27136.4|27156.4|27136.4|27156.4|27136.4|27156.4|27136.4|0
1727344660000|2024-09-26 09:57:40|27153.4|27133.4|27153.4|27133.4|27153.4|27133.4|27153.4|27133.4|0
1727344670000|2024-09-26 09:57:50|27151.9|27131.9|27153.4|27133.4|27153.4|27133.4|27151.9|27131.9|1
1727344680000|2024-09-26 09:58:00|27154.9|27134.9|27154.9|27134.9|27154.9|27134.9|27154.9|27134.9|0
1727344690000|2024-09-26 09:58:10|27167.4|27127.4|27167.4|27127.4|27168.9|27128.9|27167.4|27127.4|0
1727344700000|2024-09-26 09:58:20|27155.9|27135.9|27155.9|27135.9|27155.9|27135.9|27155.9|27135.9|0
1727344740000|2024-09-26 09:59:00|27158.4|27138.4|27156.9|27136.9|27158.4|27138.4|27156.9|27136.9|10
1727344750000|2024-09-26 09:59:10|27154.9|27134.9|27131.9|27111.9|27154.9|27134.9|27131.9|27111.9|3
1727344760000|2024-09-26 09:59:20|27127.4|27107.4|27125.9|27105.9|27127.4|27107.4|27124.4|27104.4|0
1727344770000|2024-09-26 09:59:30|27129.4|27109.4|27130.9|27110.9|27130.9|27110.9|27129.4|27109.4|0
1727344780000|2024-09-26 09:59:40|27142.4|27102.4|27130.9|27110.9|27142.4|27110.9|27130.9|27102.4|1
1727344810000|2024-09-26 10:00:10|27129.9|27109.9|27129.9|27109.9|27129.9|27109.9|27129.9|27109.9|0
1727344870000|2024-09-26 10:01:10|27130.9|27110.9|27143.4|27103.4|27143.4|27110.9|27130.9|27103.4|3
1727344890000|2024-09-26 10:01:30|27144.4|27104.4|27144.4|27104.4|27144.4|27104.4|27144.4|27104.4|0
1727344910000|2024-09-26 10:01:50|27132.9|27112.9|27132.9|27112.9|27132.9|27112.9|27132.9|27112.9|1
1727344970000|2024-09-26 10:02:50|27131.4|27111.4|27130.4|27110.4|27131.4|27111.4|27130.4|27110.4|0
1727345090000|2024-09-26 10:04:50|27125.4|27105.4|27111.9|27091.9|27125.4|27105.4|27111.9|27091.9|3
1727345110000|2024-09-26 10:05:10|27106.9|27066.9|27090.9|27070.9|27106.9|27074.4|27090.9|27066.9|16
1727345120000|2024-09-26 10:05:20|27089.4|27069.4|27094.4|27054.4|27094.4|27069.4|27085.9|27054.4|0
1727345130000|2024-09-26 10:05:30|27092.4|27052.4|27080.9|27060.9|27092.4|27060.9|27080.9|27052.4|0
1727345140000|2024-09-26 10:05:40|27076.9|27056.9|27076.9|27056.9|27076.9|27056.9|27076.9|27056.9|1
1727345150000|2024-09-26 10:05:50|27078.4|27058.4|27082.9|27062.9|27083.4|27063.4|27078.4|27058.4|2
1727345170000|2024-09-26 10:06:10|27080.9|27060.9|27080.9|27060.9|27080.9|27060.9|27080.9|27060.9|0
1727345190000|2024-09-26 10:06:30|27083.9|27063.9|27085.9|27065.9|27085.9|27065.9|27083.9|27063.9|0
1727345200000|2024-09-26 10:06:40|27091.9|27071.9|27104.4|27084.4|27104.4|27084.4|27091.9|27071.9|0
1727345210000|2024-09-26 10:06:50|27111.9|27091.9|27111.9|27091.9|27111.9|27091.9|27111.9|27091.9|3
1727345220000|2024-09-26 10:07:00|27114.9|27094.9|27135.9|27115.9|27135.9|27115.9|27114.9|27094.9|3
1727345230000|2024-09-26 10:07:10|27136.9|27116.9|27138.4|27118.4|27138.4|27118.4|27136.9|27116.9|2
1727345240000|2024-09-26 10:07:20|27141.4|27121.4|27143.4|27123.4|27143.4|27123.4|27141.4|27121.4|4
1727345250000|2024-09-26 10:07:30|27142.4|27122.4|27145.9|27125.9|27145.9|27125.9|27139.9|27119.9|2
1727345260000|2024-09-26 10:07:40|27148.4|27128.4|27148.4|27128.4|27148.4|27128.4|27148.4|27128.4|0
1727345280000|2024-09-26 10:08:00|27146.9|27126.9|27153.4|27133.4|27153.4|27133.4|27145.9|27125.9|0
1727345290000|2024-09-26 10:08:10|27151.9|27131.9|27151.4|27111.4|27151.9|27131.9|27145.9|27111.4|0
1727345300000|2024-09-26 10:08:20|27139.9|27119.9|27139.9|27119.9|27139.9|27119.9|27139.9|27119.9|0
1727345320000|2024-09-26 10:08:40|27149.4|27109.4|27148.4|27108.4|27149.4|27109.4|27148.4|27108.4|0
1727345330000|2024-09-26 10:08:50|27135.9|27115.9|27135.9|27115.9|27135.9|27115.9|27135.9|27115.9|0
1727345340000|2024-09-26 10:09:00|27144.4|27104.4|27144.4|27104.4|27144.4|27104.4|27144.4|27104.4|1
1727345350000|2024-09-26 10:09:10|27136.9|27116.9|27138.4|27118.4|27138.4|27118.4|27136.9|27116.9|2
1727345360000|2024-09-26 10:09:20|27141.9|27121.9|27141.9|27121.9|27141.9|27121.9|27141.9|27121.9|1
1727345380000|2024-09-26 10:09:40|27144.9|27124.9|27146.9|27126.9|27146.9|27126.9|27144.9|27124.9|0
1727345390000|2024-09-26 10:09:50|||||||||5
1727345400000|2024-09-26 10:10:00|27139.4|27119.4|27120.4|27100.4|27139.4|27119.4|27120.4|27100.4|0
1727345410000|2024-09-26 10:10:10|27114.9|27094.9|27119.4|27079.4|27119.4|27094.9|27111.9|27079.4|0
1727345420000|2024-09-26 10:10:20|27106.9|27086.9|27106.9|27086.9|27106.9|27086.9|27106.9|27086.9|1
1727345430000|2024-09-26 10:10:30|27115.4|27075.4|27115.4|27075.4|27115.4|27075.4|27115.4|27075.4|0
1727345440000|2024-09-26 10:10:40|27114.4|27074.4|27114.4|27074.4|27114.4|27074.4|27114.4|27074.4|0
1727345450000|2024-09-26 10:10:50|27111.4|27071.4|27109.4|27069.4|27111.4|27071.4|27109.4|27069.4|1
1727345460000|2024-09-26 10:11:00|27101.9|27081.9|27114.4|27074.4|27114.4|27081.9|27101.9|27073.4|4
1727345470000|2024-09-26 10:11:10|27101.9|27081.9|27101.9|27081.9|27101.9|27081.9|27101.9|27081.9|0
1727345500000|2024-09-26 10:11:40|27105.9|27085.9|27105.9|27085.9|27106.9|27086.9|27105.9|27085.9|1
1727345510000|2024-09-26 10:11:50|27111.4|27071.4|27110.4|27070.4|27111.4|27071.4|27110.4|27070.4|0
1727345520000|2024-09-26 10:12:00|27101.9|27081.9|27101.9|27081.9|27101.9|27081.9|27101.9|27081.9|0
1727345540000|2024-09-26 10:12:20|27103.4|27083.4|27103.4|27083.4|27103.4|27083.4|27103.4|27083.4|1
1727345550000|2024-09-26 10:12:30|27101.9|27081.9|27100.9|27080.9|27101.9|27081.9|27100.9|27080.9|0
1727345560000|2024-09-26 10:12:40|27102.4|27082.4|27101.9|27081.9|27104.4|27084.4|27101.9|27081.9|0
1727345570000|2024-09-26 10:12:50|27104.4|27084.4|27100.4|27080.4|27104.4|27084.4|27098.9|27078.9|2
1727345580000|2024-09-26 10:13:00|27098.9|27078.9|27100.4|27080.4|27100.4|27080.4|27098.9|27078.9|0
1727345590000|2024-09-26 10:13:10|27101.4|27081.4|27109.4|27089.4|27109.4|27089.4|27101.4|27081.4|3
1727345600000|2024-09-26 10:13:20|27116.9|27096.9|27121.9|27101.9|27123.4|27103.4|27116.9|27096.9|1
1727345610000|2024-09-26 10:13:30|27133.4|27093.4|27129.4|27089.4|27133.4|27099.9|27119.9|27087.4|3
1727345620000|2024-09-26 10:13:40|27120.9|27100.9|27123.4|27103.4|27123.4|27103.4|27120.9|27100.9|2
1727345630000|2024-09-26 10:13:50|27121.9|27101.9|27121.9|27101.9|27121.9|27101.9|27121.9|27101.9|0
1727345660000|2024-09-26 10:14:20|27118.9|27098.9|27117.9|27097.9|27118.9|27098.9|27117.9|27097.9|0
1727345670000|2024-09-26 10:14:30|27116.9|27096.9|27116.9|27096.9|27116.9|27096.9|27116.9|27096.9|0
1727345680000|2024-09-26 10:14:40|27117.9|27097.9|27116.9|27096.9|27117.9|27097.9|27116.9|27096.9|0
1727345690000|2024-09-26 10:14:50|27124.4|27084.4|27106.9|27086.9|27124.4|27089.4|27106.4|27084.4|7
1727345700000|2024-09-26 10:15:00|27109.4|27089.4|27111.9|27091.9|27111.9|27091.9|27109.4|27089.4|3
1727345710000|2024-09-26 10:15:10|27123.4|27083.4|27121.9|27101.9|27123.4|27101.9|27111.9|27083.4|1
1727345720000|2024-09-26 10:15:20|27123.4|27103.4|27124.4|27104.4|27124.4|27104.4|27123.4|27103.4|1
1727345740000|2024-09-26 10:15:40|27125.4|27105.4|27146.9|27126.9|27154.4|27126.9|27125.4|27105.4|11
1727345750000|2024-09-26 10:15:50|27158.4|27118.4|27146.9|27126.9|27158.4|27126.9|27146.9|27118.4|1
1727345760000|2024-09-26 10:16:00|27145.9|27125.9|27143.4|27103.4|27149.4|27125.9|27141.9|27103.4|3
1727345770000|2024-09-26 10:16:10|27137.9|27097.9|27130.4|27110.4|27138.4|27112.4|27129.9|27096.9|3
1727345780000|2024-09-26 10:16:20|27129.4|27109.4|27140.9|27120.9|27152.4|27120.9|27129.4|27107.4|2
1727345790000|2024-09-26 10:16:30|27145.9|27125.9|27145.9|27125.9|27145.9|27125.9|27145.9|27125.9|0
1727345800000|2024-09-26 10:16:40|27146.9|27126.9|27146.9|27126.9|27146.9|27126.9|27146.9|27126.9|1
1727345820000|2024-09-26 10:17:00|27151.9|27131.9|27151.9|27131.9|27151.9|27131.9|27151.9|27131.9|0
1727345840000|2024-09-26 10:17:20|27149.4|27129.4|27149.4|27129.4|27149.4|27129.4|27149.4|27129.4|0
1727345850000|2024-09-26 10:17:30|27150.9|27130.9|27151.9|27131.9|27151.9|27131.9|27150.9|27130.9|1
1727345870000|2024-09-26 10:17:50|27153.4|27133.4|27153.4|27133.4|27153.4|27133.4|27153.4|27133.4|1
1727345890000|2024-09-26 10:18:10|27154.4|27134.4|27151.9|27131.9|27154.4|27134.4|27151.9|27131.9|1
1727345900000|2024-09-26 10:18:20|27148.9|27128.9|27145.9|27125.9|27148.9|27128.9|27145.9|27125.9|0
1727345910000|2024-09-26 10:18:30|27146.9|27126.9|27146.9|27126.9|27146.9|27126.9|27146.9|27126.9|1
1727345950000|2024-09-26 10:19:10|27145.9|27125.9|27146.9|27126.9|27146.9|27126.9|27145.9|27125.9|1
1727345960000|2024-09-26 10:19:20|27145.4|27125.4|27141.9|27121.9|27145.4|27125.4|27141.9|27121.9|0
1727345970000|2024-09-26 10:19:30|27142.9|27122.9|27142.9|27122.9|27142.9|27122.9|27142.9|27122.9|0
1727345980000|2024-09-26 10:19:40|27137.9|27117.9|27149.4|27109.4|27149.4|27117.9|27137.9|27109.4|0
1727345990000|2024-09-26 10:19:50|27137.9|27117.9|27150.4|27110.4|27150.4|27117.9|27137.9|27110.4|0
1727346000000|2024-09-26 10:20:00|27136.9|27116.9|27136.9|27116.9|27136.9|27116.9|27136.9|27116.9|0
1727346020000|2024-09-26 10:20:20|27131.9|27111.9|27131.9|27111.9|27131.9|27111.9|27131.9|27111.9|2
1727346030000|2024-09-26 10:20:30|27130.9|27110.9|27129.4|27089.4|27130.9|27110.9|27120.9|27089.4|0
1727346040000|2024-09-26 10:20:40|27117.9|27097.9|27114.9|27074.9|27127.9|27097.9|27107.9|27074.9|3
1727346060000|2024-09-26 10:21:00|27109.9|27069.9|27103.4|27063.4|27109.9|27069.9|27103.4|27063.4|0
1727346070000|2024-09-26 10:21:10|27095.9|27075.9|27096.9|27076.9|27096.9|27076.9|27095.9|27075.9|1
1727346100000|2024-09-26 10:21:40|27091.9|27071.9|27091.9|27071.9|27091.9|27071.9|27091.9|27071.9|1
1727346150000|2024-09-26 10:22:30|27086.9|27066.9|27069.4|27049.4|27086.9|27066.9|27069.4|27049.4|7
1727346160000|2024-09-26 10:22:40|27071.4|27031.4|27063.9|27043.9|27071.4|27046.9|27063.4|27031.4|2
1727346180000|2024-09-26 10:23:00|27062.9|27042.9|27070.9|27050.9|27077.4|27050.9|27062.9|27037.4|4
1727346190000|2024-09-26 10:23:10|27071.9|27051.9|27081.9|27061.9|27081.9|27061.9|27071.9|27051.9|2
1727346200000|2024-09-26 10:23:20|27084.4|27064.4|27082.9|27062.9|27084.4|27064.4|27082.9|27062.9|0
1727346210000|2024-09-26 10:23:30|27091.4|27051.4|27089.4|27049.4|27091.4|27051.4|27089.4|27049.4|0
1727346220000|2024-09-26 10:23:40|27086.9|27046.9|27057.4|27037.4|27086.9|27046.9|27057.4|27037.4|16
1727346230000|2024-09-26 10:23:50|27054.4|27034.4|27039.4|27019.4|27054.4|27034.4|27039.4|27019.4|3
1727346240000|2024-09-26 10:24:00|27043.9|27023.9|27046.9|27026.9|27046.9|27026.9|27043.9|27023.9|4
1727346250000|2024-09-26 10:24:10|27051.9|27031.9|27056.9|27036.9|27058.4|27038.4|27051.9|27031.9|20
1727346260000|2024-09-26 10:24:20|27058.9|27018.9|27040.4|27020.4|27058.9|27023.9|27040.4|27018.9|7
1727346270000|2024-09-26 10:24:30|27046.9|27026.9|27052.9|27032.9|27052.9|27032.9|27046.9|27026.9|0
1727346280000|2024-09-26 10:24:40|27055.9|27035.9|27056.9|27036.9|27056.9|27036.9|27055.9|27035.9|5
1727346300000|2024-09-26 10:25:00|27054.4|27034.4|27054.4|27034.4|27058.4|27038.4|27054.4|27034.4|16
1727346320000|2024-09-26 10:25:20|27041.9|27021.9|27032.9|27012.9|27050.4|27021.9|27032.9|27010.4|0
1727346330000|2024-09-26 10:25:30|27041.4|27001.4|27039.4|26999.4|27041.4|27001.4|27039.4|26999.4|0
1727346350000|2024-09-26 10:25:50|27012.9|26992.9|27006.4|26966.4|27012.9|26992.9|27006.4|26966.4|26
1727346370000|2024-09-26 10:26:10|26984.9|26964.9|27021.9|26981.9|27021.9|26981.9|26974.4|26941.4|17
1727346380000|2024-09-26 10:26:20|27020.4|26980.4|27019.4|26979.4|27020.4|26980.4|27019.4|26979.4|0
1727346390000|2024-09-26 10:26:30|27006.9|26986.9|26994.9|26974.9|27019.4|26986.9|26994.9|26959.4|0
1727346400000|2024-09-26 10:26:40|26991.9|26971.9|27000.4|26960.4|27000.4|26971.9|26991.9|26960.4|0
1727346420000|2024-09-26 10:27:00|26999.4|26959.4|26991.9|26971.9|26999.4|26971.9|26991.9|26959.4|1
1727346440000|2024-09-26 10:27:20|26989.4|26969.4|26991.8|26971.8|26991.9|26971.9|26989.4|26969.4|0
1727346450000|2024-09-26 10:27:30|26992.9|26972.9|26991.8|26971.8|26992.9|26972.9|26991.8|26971.8|1
1727346460000|2024-09-26 10:27:40|26994.9|26974.9|27029.3|26989.3|27029.3|26989.3|26994.9|26966.4|10
1727346470000|2024-09-26 10:27:50|27016.8|26996.8|27016.8|26996.8|27016.8|26996.8|27016.8|26996.8|0
1727346510000|2024-09-26 10:28:30|27019.8|26999.8|27039.3|26999.3|27039.3|26999.8|27019.8|26993.3|3
1727346520000|2024-09-26 10:28:40|27026.8|27006.8|27024.3|27004.3|27026.8|27006.8|27024.3|27004.3|2
1727346530000|2024-09-26 10:28:50|27029.3|27009.3|27029.3|27009.3|27029.3|27009.3|27029.3|27009.3|0
1727346550000|2024-09-26 10:29:10|27046.3|27006.3|27046.3|27006.3|27046.3|27006.3|27046.3|27006.3|2
1727346560000|2024-09-26 10:29:20|27047.8|27007.8|27056.8|27016.8|27056.8|27016.8|27047.8|27007.8|0
1727346570000|2024-09-26 10:29:30|27068.3|27008.3|27047.8|27027.8|27068.3|27027.8|27047.8|27008.3|2
1727346580000|2024-09-26 10:29:40|27046.8|27026.8|27058.3|27018.3|27058.3|27030.8|27046.8|27018.3|2
1727346600000|2024-09-26 10:30:00|27040.8|27020.8|27040.8|27020.8|27040.8|27020.8|27040.8|27020.8|3
1727346620000|2024-09-26 10:30:20|27026.8|27006.8|27035.3|26995.3|27035.3|27006.8|27026.8|26995.3|1
1727346640000|2024-09-26 10:30:40|27030.3|26990.3|27011.8|26991.8|27030.3|26991.8|27011.8|26990.3|1
1727346660000|2024-09-26 10:31:00|27008.8|26988.8|27006.8|26986.8|27009.3|26989.3|27006.8|26986.8|0
1727346680000|2024-09-26 10:31:20|27009.3|26989.3|27009.3|26989.3|27009.3|26989.3|27009.3|26989.3|2
1727346690000|2024-09-26 10:31:30|27010.8|26990.8|26994.9|26974.9|27011.8|26991.8|26994.9|26974.9|13
1727346700000|2024-09-26 10:31:40|26987.8|26967.8|26981.3|26961.3|26996.3|26967.8|26981.3|26956.3|0
1727346710000|2024-09-26 10:31:50|26979.8|26959.8|26979.8|26959.8|26979.8|26959.8|26979.8|26959.8|0
1727346730000|2024-09-26 10:32:10|26981.3|26961.3|26981.3|26961.3|26981.3|26961.3|26981.3|26961.3|1
1727346740000|2024-09-26 10:32:20|26987.3|26967.3|26996.8|26976.8|27005.3|26976.8|26987.3|26965.3|0
1727346760000|2024-09-26 10:32:40|26997.8|26977.8|26997.8|26977.8|26997.8|26977.8|26997.8|26977.8|0
1727346770000|2024-09-26 10:32:50|26995.3|26975.3|26990.3|26970.3|26995.3|26975.3|26990.3|26970.3|0
1727346780000|2024-09-26 10:33:00|26987.8|26967.8|26986.8|26966.8|26987.8|26967.8|26986.8|26966.8|0
1727346790000|2024-09-26 10:33:10|26985.3|26965.3|26985.3|26965.3|26985.3|26965.3|26985.3|26965.3|3
1727346800000|2024-09-26 10:33:20|26976.3|26956.3|26968.8|26948.8|26976.3|26956.3|26968.8|26948.8|4
1727346810000|2024-09-26 10:33:30|26959.8|26939.8|26947.3|26927.3|26959.8|26939.8|26945.8|26925.8|3
1727346820000|2024-09-26 10:33:40|26944.8|26924.8|26944.8|26924.8|26944.8|26924.8|26944.8|26924.8|0
1727346830000|2024-09-26 10:33:50|26946.3|26926.3|26947.3|26927.3|26947.3|26927.3|26944.8|26924.8|4
1727346840000|2024-09-26 10:34:00|26945.8|26925.8|26944.8|26924.8|26945.8|26925.8|26944.8|26924.8|0
1727346850000|2024-09-26 10:34:10|26931.3|26911.3|26923.3|26883.3|26931.3|26911.3|26923.3|26883.3|10
1727346860000|2024-09-26 10:34:20|26921.8|26881.8|26920.8|26880.8|26923.3|26883.3|26920.8|26880.8|1
1727346870000|2024-09-26 10:34:30|26916.3|26876.3|26910.8|26870.8|26916.3|26876.3|26910.8|26870.8|0
1727346880000|2024-09-26 10:34:40|26912.3|26872.3|26909.8|26889.8|26921.3|26891.3|26909.8|26871.3|5
1727346890000|2024-09-26 10:34:50|26908.8|26888.8|26896.3|26876.3|26908.8|26888.8|26896.3|26876.3|6
1727346900000|2024-09-26 10:35:00|26897.8|26877.8|26898.8|26878.8|26898.8|26878.8|26897.8|26877.8|2
1727346910000|2024-09-26 10:35:10|26901.8|26881.8|26945.3|26885.3|26945.3|26893.8|26901.8|26876.8|5
1727346920000|2024-09-26 10:35:20|26933.8|26893.8|26936.3|26916.3|26946.3|26916.3|26933.8|26886.3|0
1727346930000|2024-09-26 10:35:30|26938.8|26918.8|26938.8|26918.8|26938.8|26918.8|26938.8|26918.8|0
1727346940000|2024-09-26 10:35:40|26936.3|26916.3|26936.3|26916.3|26936.3|26916.3|26936.3|26916.3|2
1727346950000|2024-09-26 10:35:50|26933.8|26913.8|26928.8|26908.8|26933.8|26913.8|26928.8|26908.8|0
1727346960000|2024-09-26 10:36:00|26940.3|26900.3|26933.8|26913.8|26942.3|26913.8|26933.8|26900.3|1
1727346970000|2024-09-26 10:36:10|26938.8|26918.8|26938.8|26918.8|26938.8|26918.8|26938.8|26918.8|0
1727346980000|2024-09-26 10:36:20|26964.3|26924.3|26981.3|26941.3|26981.3|26941.3|26964.3|26924.3|13
1727346990000|2024-09-26 10:36:30|26979.8|26939.8|26945.8|26905.8|26979.8|26939.8|26945.8|26905.8|52
1727347000000|2024-09-26 10:36:40|26953.3|26893.3|26938.3|26898.3|26953.3|26904.8|26938.3|26893.3|0
1727347010000|2024-09-26 10:36:50|26933.3|26893.3|26925.8|26885.8|26933.3|26893.3|26925.8|26885.8|1
1727347020000|2024-09-26 10:37:00|26923.3|26883.3|26915.8|26895.8|26923.3|26895.8|26915.8|26883.3|1
1727347030000|2024-09-26 10:37:10|26910.8|26890.8|26910.8|26890.8|26910.8|26890.8|26910.8|26890.8|0
1727347040000|2024-09-26 10:37:20|26928.3|26888.3|26913.3|26893.3|26930.3|26893.3|26913.3|26888.3|8
1727347050000|2024-09-26 10:37:30|26910.8|26890.8|26905.8|26885.8|26910.8|26890.8|26905.8|26885.8|0
1727347060000|2024-09-26 10:37:40|26919.3|26879.3|26910.8|26890.8|26919.3|26890.8|26910.8|26879.3|1
1727347070000|2024-09-26 10:37:50|26908.3|26888.3|26905.8|26885.8|26914.3|26888.3|26905.8|26873.3|4
1727347080000|2024-09-26 10:38:00|26907.3|26887.3|26929.3|26889.3|26940.3|26890.8|26907.3|26879.8|34
1727347090000|2024-09-26 10:38:10|26934.3|26894.3|26934.3|26894.3|26934.3|26894.3|26934.3|26894.3|0
1727347100000|2024-09-26 10:38:20|26933.3|26893.3|26925.8|26905.8|26933.3|26905.8|26925.8|26893.3|0
1727347110000|2024-09-26 10:38:30|26931.8|26911.8|26943.3|26923.3|26943.3|26923.3|26931.8|26911.8|2
1727347120000|2024-09-26 10:38:40|26947.3|26927.3|26948.3|26928.3|26948.3|26928.3|26945.8|26925.8|4
1727347130000|2024-09-26 10:38:50|26945.8|26925.8|26945.8|26925.8|26945.8|26925.8|26945.8|26925.8|0
1727347140000|2024-09-26 10:39:00|26954.3|26914.3|26928.3|26888.3|26954.3|26914.3|26920.8|26888.3|20
1727347150000|2024-09-26 10:39:10|26920.8|26900.8|26920.8|26900.8|26920.8|26900.8|26920.8|26900.8|0
1727347160000|2024-09-26 10:39:20|26935.8|26895.8|26948.3|26888.3|26948.3|26895.8|26935.8|26888.3|3
1727347170000|2024-09-26 10:39:30|26938.8|26898.8|26943.3|26903.3|26943.3|26903.3|26938.8|26898.8|0
1727347190000|2024-09-26 10:39:50|26931.8|26911.8|26933.3|26893.3|26938.8|26911.8|26931.8|26893.3|1
1727347240000|2024-09-26 10:40:40|26932.3|26892.3|26916.8|26896.8|26932.3|26897.8|26916.8|26890.8|1
1727347260000|2024-09-26 10:41:00|26926.8|26906.8|26931.8|26911.8|26944.3|26915.8|26926.8|26903.3|2
1727347270000|2024-09-26 10:41:10|26930.8|26910.8|26929.8|26909.8|26930.8|26910.8|26929.8|26909.8|0
1727347280000|2024-09-26 10:41:20|26938.3|26898.3|26938.3|26898.3|26938.3|26898.3|26938.3|26898.3|25
1727347300000|2024-09-26 10:41:40|26935.3|26895.3|26933.3|26893.3|26935.3|26895.3|26933.3|26893.3|0
1727347310000|2024-09-26 10:41:50|26928.3|26888.3|26898.3|26878.3|26928.3|26890.8|26898.3|26878.3|11
1727347330000|2024-09-26 10:42:10|||||||||1
1727347340000|2024-09-26 10:42:20|26913.3|26873.3|26913.3|26873.3|26913.3|26873.3|26911.8|26871.8|1
1727347360000|2024-09-26 10:42:40|26911.8|26871.8|26914.3|26874.3|26915.3|26875.3|26911.8|26871.8|2
1727347380000|2024-09-26 10:43:00|26905.8|26885.8|26905.8|26885.8|26914.3|26885.8|26905.8|26874.3|0
1727347390000|2024-09-26 10:43:10|26906.8|26886.8|26890.3|26870.3|26913.3|26886.8|26890.3|26870.3|3
1727347400000|2024-09-26 10:43:20|26889.3|26869.3|26886.8|26866.8|26889.3|26869.3|26886.8|26866.8|3
1727347410000|2024-09-26 10:43:30|26906.3|26886.3|26924.8|26884.8|26924.8|26890.8|26906.3|26879.3|2
1727347420000|2024-09-26 10:43:40|26920.3|26880.3|26919.3|26879.3|26920.3|26880.3|26919.3|26879.3|0
1727347430000|2024-09-26 10:43:50|26933.3|26873.3|26933.3|26873.3|26933.3|26873.3|26933.3|26873.3|1
1727347440000|2024-09-26 10:44:00|26932.3|26872.3|26891.3|26831.3|26932.3|26872.3|26881.8|26831.3|5
1727347450000|2024-09-26 10:44:10|26870.3|26830.3|26854.8|26834.8|26870.3|26836.3|26854.8|26830.3|4
1727347460000|2024-09-26 10:44:20|26853.8|26833.8|26853.8|26833.8|26853.8|26833.8|26853.8|26833.8|0
1727347470000|2024-09-26 10:44:30|26856.8|26836.8|26856.8|26836.8|26856.8|26836.8|26856.8|26836.8|0
1727347480000|2024-09-26 10:44:40|26874.8|26834.8|26871.8|26851.8|26878.8|26851.8|26871.8|26834.8|3
1727347490000|2024-09-26 10:44:50|26878.3|26858.3|26882.8|26862.8|26882.8|26862.8|26878.3|26858.3|0
1727347500000|2024-09-26 10:45:00|26881.8|26861.8|26871.3|26831.3|26881.8|26861.8|26865.8|26831.3|13
1727347510000|2024-09-26 10:45:10|26854.8|26834.8|26850.3|26810.3|26854.8|26834.8|26846.3|26810.3|0
1727347520000|2024-09-26 10:45:20|26848.8|26808.8|26832.8|26812.8|26848.8|26812.8|26832.8|26807.8|14
1727347530000|2024-09-26 10:45:30|26844.3|26804.3|26841.3|26801.3|26845.3|26817.8|26837.8|26797.8|3
1727347540000|2024-09-26 10:45:40|26834.3|26814.3|26847.8|26827.8|26847.8|26827.8|26834.3|26814.3|1
1727347550000|2024-09-26 10:45:50|26850.8|26830.8|26852.8|26832.8|26852.8|26832.8|26850.8|26830.8|0
1727347560000|2024-09-26 10:46:00|26864.3|26824.3|26870.8|26810.8|26870.8|26836.8|26856.8|26810.8|14
1727347570000|2024-09-26 10:46:10|26869.3|26809.3|26866.3|26806.3|26869.3|26809.3|26866.3|26806.3|5
1727347580000|2024-09-26 10:46:20|26871.3|26811.3|26866.3|26826.3|26871.3|26826.3|26862.8|26811.3|7
1727347590000|2024-09-26 10:46:30|26865.3|26825.3|26847.3|26807.3|26870.8|26825.3|26847.3|26807.3|8
1727347600000|2024-09-26 10:46:40|26837.8|26817.8|26849.3|26809.3|26851.3|26822.8|26837.8|26809.3|2
1727347610000|2024-09-26 10:46:50|26845.3|26805.3|26830.3|26810.3|26845.3|26812.8|26828.8|26801.3|2
1727347620000|2024-09-26 10:47:00|26828.8|26808.8|26827.8|26807.8|26828.8|26808.8|26827.8|26807.8|6
1727347630000|2024-09-26 10:47:10|26845.3|26805.3|26845.3|26805.3|26845.3|26805.3|26845.3|26805.3|1
1727347640000|2024-09-26 10:47:20|26832.8|26812.8|26832.8|26812.8|26832.8|26812.8|26832.8|26812.8|0
1727347650000|2024-09-26 10:47:30|26845.3|26805.3|26845.3|26805.3|26845.3|26805.3|26845.3|26805.3|3
1727347660000|2024-09-26 10:47:40|26837.8|26817.8|26867.3|26807.3|26867.3|26817.8|26837.8|26807.3|16
1727347670000|2024-09-26 10:47:50|26868.3|26808.3|26831.8|26811.8|26868.3|26815.8|26831.8|26800.3|6
1727347680000|2024-09-26 10:48:00|26838.3|26798.3|26835.3|26795.3|26838.3|26806.8|26826.8|26795.3|5
1727347690000|2024-09-26 10:48:10|26822.8|26802.8|26817.3|26777.3|26822.8|26802.8|26817.3|26777.3|2
1727347700000|2024-09-26 10:48:20|26815.3|26775.3|26807.8|26787.8|26815.3|26789.3|26807.8|26775.3|1
1727347720000|2024-09-26 10:48:40|26806.8|26786.8|26821.3|26781.3|26821.3|26786.8|26806.8|26778.3|0
1727347730000|2024-09-26 10:48:50|26822.8|26782.8|26834.3|26774.3|26834.3|26782.8|26822.8|26774.3|0
1727347740000|2024-09-26 10:49:00|26825.8|26785.8|26825.8|26785.8|26825.8|26785.8|26825.8|26785.8|0
1727347750000|2024-09-26 10:49:10|26826.8|26786.8|26795.3|26755.3|26826.8|26786.8|26795.3|26755.3|12
1727347760000|2024-09-26 10:49:20|26783.8|26763.8|26782.8|26742.8|26795.3|26763.8|26778.8|26730.3|6
1727347770000|2024-09-26 10:49:30|26783.8|26743.8|26767.8|26747.8|26783.8|26747.8|26764.8|26736.3|9
1727347780000|2024-09-26 10:49:40|26773.8|26733.8|26746.3|26726.3|26773.8|26740.8|26746.3|26726.3|12
1727347790000|2024-09-26 10:49:50|26745.3|26725.3|26742.8|26722.8|26761.8|26725.3|26742.8|26715.3|5
1727347800000|2024-09-26 10:50:00|26741.8|26721.8|26767.8|26727.8|26767.8|26727.8|26734.8|26705.8|9
1727347810000|2024-09-26 10:50:10|26768.8|26728.8|26793.3|26733.3|26793.3|26748.8|26767.8|26720.3|4
1727347820000|2024-09-26 10:50:20|26794.3|26734.3|26809.8|26789.8|26818.3|26789.8|26785.3|26734.3|13
1727347830000|2024-09-26 10:50:30|26812.8|26792.8|26836.3|26776.3|26836.3|26792.8|26811.8|26776.3|3
1727347840000|2024-09-26 10:50:40|26838.3|26778.3|26842.3|26802.3|26842.3|26808.3|26822.8|26778.3|1
1727347850000|2024-09-26 10:50:50|26833.8|26813.8|26849.3|26809.3|26849.3|26813.8|26833.8|26806.3|0
1727347860000|2024-09-26 10:51:00|26840.8|26820.8|26853.3|26813.3|26853.3|26820.8|26840.8|26813.3|0
1727347870000|2024-09-26 10:51:10|26857.3|26817.3|26858.3|26818.3|26858.3|26818.3|26857.3|26817.3|0
1727347880000|2024-09-26 10:51:20|26850.8|26830.8|26850.8|26830.8|26852.3|26832.3|26850.8|26830.8|3
1727347890000|2024-09-26 10:51:30|26851.8|26831.8|26851.3|26831.3|26851.8|26831.8|26848.8|26828.8|1
1727347900000|2024-09-26 10:51:40|26853.8|26833.8|26853.8|26833.8|26853.8|26833.8|26853.8|26833.8|1
1727347910000|2024-09-26 10:51:50|26865.3|26825.3|26865.3|26825.3|26865.3|26825.3|26865.3|26825.3|2
1727347920000|2024-09-26 10:52:00|26866.3|26826.3|26871.8|26831.8|26871.8|26831.8|26866.3|26826.3|7
1727347930000|2024-09-26 10:52:10|26871.3|26831.3|26880.3|26840.3|26880.3|26840.3|26871.3|26831.3|3
1727347940000|2024-09-26 10:52:20|26887.3|26847.3|26879.8|26859.8|26892.8|26859.8|26879.8|26847.3|2
1727347950000|2024-09-26 10:52:30|26877.8|26857.8|26894.3|26854.3|26898.3|26866.8|26877.8|26854.3|4
1727347970000|2024-09-26 10:52:50|26895.8|26855.8|26896.8|26856.8|26896.8|26856.8|26895.8|26855.8|0
1727347990000|2024-09-26 10:53:10|26902.3|26862.3|26916.3|26876.3|26920.8|26876.3|26902.3|26860.8|2
1727348000000|2024-09-26 10:53:20|26909.8|26889.8|26909.8|26889.8|26909.8|26889.8|26909.8|26889.8|0
1727348010000|2024-09-26 10:53:30|26904.8|26884.8|26913.3|26873.3|26913.3|26887.3|26904.8|26865.8|5
1727348020000|2024-09-26 10:53:40|26910.8|26890.8|26925.8|26885.8|26925.8|26890.8|26910.8|26885.8|1
1727348030000|2024-09-26 10:53:50|26924.8|26884.8|26908.3|26888.3|26924.8|26891.8|26908.3|26884.8|17
1727348050000|2024-09-26 10:54:10|26922.3|26882.3|26915.8|26895.8|26922.3|26895.8|26915.8|26882.3|1
1727348060000|2024-09-26 10:54:20|26927.3|26887.3|26975.8|26955.8|26975.8|26955.8|26927.3|26887.3|49
1727348070000|2024-09-26 10:54:30|26976.8|26956.8|26970.8|26950.8|26979.3|26959.3|26970.8|26950.8|23
1727348080000|2024-09-26 10:54:40|26969.3|26949.3|26970.8|26950.8|26970.8|26950.8|26967.3|26947.3|3
1727348090000|2024-09-26 10:54:50|26966.3|26946.3|27004.8|26984.8|27016.8|26984.8|26963.3|26939.3|11
1727348100000|2024-09-26 10:55:00|27005.8|26985.8|26993.8|26953.8|27013.3|26985.8|26989.8|26953.8|9
1727348110000|2024-09-26 10:55:10|26990.8|26950.8|26980.8|26960.8|26992.8|26960.8|26980.8|26950.3|3
1727348120000|2024-09-26 10:55:20|26995.3|26955.3|26998.3|26958.3|26998.3|26958.3|26995.3|26955.3|2
1727348130000|2024-09-26 10:55:30|26986.8|26966.8|26986.8|26966.8|26986.8|26966.8|26986.8|26966.8|2
1727348140000|2024-09-26 10:55:40|26983.8|26963.8|26975.8|26935.8|26990.8|26963.8|26962.8|26930.8|5
1727348150000|2024-09-26 10:55:50|26974.3|26934.3|26980.8|26940.8|26980.8|26943.3|26958.3|26929.3|7
1727348160000|2024-09-26 10:56:00|26981.8|26941.8|26981.8|26941.8|26981.8|26941.8|26981.8|26941.8|0
1727348170000|2024-09-26 10:56:10|26982.8|26942.8|26982.8|26942.8|26982.8|26942.8|26982.8|26942.8|0
1727348180000|2024-09-26 10:56:20|26981.8|26941.8|26981.8|26941.8|26981.8|26941.8|26981.8|26941.8|0
1727348190000|2024-09-26 10:56:30|26982.8|26942.8|26978.3|26958.3|26982.8|26958.3|26976.8|26942.8|3
1727348200000|2024-09-26 10:56:40|26979.8|26959.8|26992.3|26952.3|26992.3|26960.8|26979.8|26952.3|0
1727348220000|2024-09-26 10:57:00|26993.3|26953.3|27001.3|26961.3|27001.3|26968.3|26986.8|26953.3|3
1727348230000|2024-09-26 10:57:10|27002.3|26962.3|27011.8|26971.8|27018.3|26971.8|27000.8|26958.3|1
1727348240000|2024-09-26 10:57:20|27013.3|26973.3|27014.3|26974.3|27014.3|26974.3|27013.3|26973.3|0
1727348250000|2024-09-26 10:57:30|27013.3|26973.3|26998.3|26958.3|27013.3|26973.3|26998.3|26958.3|1
1727348260000|2024-09-26 10:57:40|26989.8|26969.8|26990.8|26970.8|26990.8|26970.8|26989.8|26969.8|1
1727348280000|2024-09-26 10:58:00|27004.8|26964.8|27012.3|26972.3|27019.3|26972.3|27004.8|26959.3|2
1727348290000|2024-09-26 10:58:10|27013.3|26973.3|27013.3|26973.3|27013.3|26973.3|27013.3|26973.3|0
1727348310000|2024-09-26 10:58:30|27014.3|26974.3|27014.3|26974.3|27014.3|26974.3|27014.3|26974.3|0
1727348320000|2024-09-26 10:58:40|27015.3|26975.3|27015.3|26975.3|27015.3|26975.3|27015.3|26975.3|0
1727348330000|2024-09-26 10:58:50|27014.3|26974.3|27014.3|26974.3|27014.3|26974.3|27014.3|26974.3|1
1727348340000|2024-09-26 10:59:00|27016.8|26976.8|27016.8|26976.8|27016.8|26976.8|27016.8|26976.8|0
1727348350000|2024-09-26 10:59:10|27014.3|26974.3|27028.3|26988.3|27028.3|26988.3|27014.3|26974.3|0
1727348370000|2024-09-26 10:59:30|27033.3|26993.3|27033.3|26993.3|27033.3|26993.3|27033.3|26993.3|0
1727348390000|2024-09-26 10:59:50|27021.8|27001.8|27027.8|26987.8|27029.3|27001.8|27021.8|26987.8|2
1727348400000|2024-09-26 11:00:00|27026.3|26986.3|27011.8|26991.8|27026.3|26991.8|27011.8|26986.3|0
1727348410000|2024-09-26 11:00:10|27010.8|26990.8|27002.8|26982.8|27010.8|26990.8|27001.8|26981.8|2
1727348430000|2024-09-26 11:00:30|27010.8|26990.8|27010.8|26990.8|27010.8|26990.8|27010.8|26990.8|1
1727348440000|2024-09-26 11:00:40|27012.3|26992.3|27013.3|26993.3|27013.3|26993.3|27012.3|26992.3|0
1727348450000|2024-09-26 11:00:50|27026.3|26986.3|27026.3|26986.3|27026.3|26986.3|27026.3|26986.3|0
1727348460000|2024-09-26 11:01:00|27027.3|26987.3|27032.8|27012.8|27041.3|27012.8|27027.3|26987.3|0
1727348470000|2024-09-26 11:01:10|27050.3|27010.3|27049.8|27029.8|27061.3|27031.8|27045.8|27010.3|0
1727348480000|2024-09-26 11:01:20|27050.8|27030.8|27050.8|27030.8|27064.3|27030.8|27050.8|27023.3|4
1727348490000|2024-09-26 11:01:30|27051.8|27031.8|27051.8|27031.8|27051.8|27031.8|27051.8|27031.8|0
1727348500000|2024-09-26 11:01:40|27040.8|27020.8|27047.3|27007.3|27049.3|27020.8|27040.8|27007.3|5
1727348510000|2024-09-26 11:01:50|27035.8|27015.8|27050.8|27010.8|27050.8|27015.8|27035.8|27007.3|0
1727348520000|2024-09-26 11:02:00|27048.8|27008.8|27048.8|27008.8|27048.8|27008.8|27048.8|27008.8|0
1727348530000|2024-09-26 11:02:10|27047.3|27007.3|27045.8|27005.8|27048.3|27008.3|27045.3|27005.3|0
1727348540000|2024-09-26 11:02:20|27039.8|27019.8|27040.8|27020.8|27041.8|27021.8|27039.8|27019.8|0
1727348550000|2024-09-26 11:02:30|27049.3|27009.3|27049.3|27009.3|27049.3|27009.3|27049.3|27009.3|0
1727348560000|2024-09-26 11:02:40|27040.8|27020.8|27062.3|27022.3|27066.3|27030.8|27040.8|27006.3|2
1727348570000|2024-09-26 11:02:50|27063.3|27023.3|27051.8|27031.8|27064.3|27032.8|27051.8|27023.3|1
1727348580000|2024-09-26 11:03:00|27050.8|27030.8|27039.8|27019.8|27050.8|27030.8|27039.8|27019.8|2
1727348590000|2024-09-26 11:03:10|27035.8|27015.8|27035.8|27015.8|27035.8|27015.8|27035.8|27015.8|1
1727348610000|2024-09-26 11:03:30|27048.3|27008.3|27048.3|27008.3|27048.3|27008.3|27048.3|27008.3|0
1727348620000|2024-09-26 11:03:40|27035.8|27015.8|27035.8|27015.8|27035.8|27015.8|27035.8|27015.8|0
1727348630000|2024-09-26 11:03:50|27038.8|27018.8|27040.8|27020.8|27040.8|27020.8|27038.8|27018.8|0
1727348650000|2024-09-26 11:04:10|27042.3|27022.3|27046.8|27026.8|27046.8|27026.8|27042.3|27022.3|0
1727348660000|2024-09-26 11:04:20|27058.3|27018.3|27063.3|27023.3|27063.3|27023.3|27058.3|27018.3|0
1727348670000|2024-09-26 11:04:30|27067.3|27027.3|27067.3|27027.3|27067.3|27027.3|27067.3|27027.3|0
1727348680000|2024-09-26 11:04:40|27068.3|27028.3|27067.3|27027.3|27068.3|27028.3|27067.3|27027.3|0
1727348690000|2024-09-26 11:04:50|27055.8|27035.8|27055.8|27035.8|27058.8|27038.8|27055.8|27035.8|0
1727348700000|2024-09-26 11:05:00|27067.3|27027.3|27050.8|27030.8|27067.3|27035.8|27050.8|27027.3|0
1727348730000|2024-09-26 11:05:30|27045.8|27025.8|27045.8|27025.8|27045.8|27025.8|27045.8|27025.8|1
1727348740000|2024-09-26 11:05:40|27039.8|27019.8|27039.8|27019.8|27039.8|27019.8|27039.8|27019.8|2
1727348750000|2024-09-26 11:05:50|27038.8|27018.8|27025.3|27005.3|27039.3|27018.8|27025.3|26999.3|4
1727348760000|2024-09-26 11:06:00|27023.8|27003.8|27021.8|27001.8|27023.8|27003.8|27021.8|27001.8|0
1727348780000|2024-09-26 11:06:20|27013.8|26993.8|27013.8|26993.8|27013.8|26993.8|27013.8|26993.8|1
1727348810000|2024-09-26 11:06:50|27012.8|26992.8|27028.3|27008.3|27039.3|27010.8|27012.8|26992.8|4
1727348820000|2024-09-26 11:07:00|27025.3|27005.3|27025.8|27005.8|27025.8|27005.8|27025.3|27005.3|2
1727348840000|2024-09-26 11:07:20|27027.3|27007.3|27030.8|27010.8|27030.8|27010.8|27027.3|27007.3|0
1727348850000|2024-09-26 11:07:30|27028.3|27008.3|27028.3|27008.3|27029.8|27009.8|27028.3|27008.3|0
1727348860000|2024-09-26 11:07:40|27030.8|27010.8|27032.3|27012.3|27032.3|27012.3|27030.8|27010.8|0
1727348870000|2024-09-26 11:07:50|27035.8|27015.8|27035.8|27015.8|27035.8|27015.8|27035.8|27015.8|0
1727348880000|2024-09-26 11:08:00|27036.8|27016.8|27045.3|27005.3|27045.3|27016.8|27036.8|27005.3|0
1727348890000|2024-09-26 11:08:10|27044.3|27004.3|27044.3|27004.3|27044.3|27004.3|27044.3|27004.3|0
1727348900000|2024-09-26 11:08:20|27049.3|27009.3|27048.3|27008.3|27049.3|27009.3|27048.3|27008.3|1
1727348910000|2024-09-26 11:08:30|27039.8|27019.8|27039.8|27019.8|27048.3|27019.8|27039.8|27008.3|0
1727348920000|2024-09-26 11:08:40|27040.8|27020.8|27053.3|27013.3|27053.3|27020.8|27040.8|27013.3|0
1727348930000|2024-09-26 11:08:50|27041.8|27021.8|27041.8|27021.8|27041.8|27021.8|27041.8|27021.8|0
1727348940000|2024-09-26 11:09:00|27039.3|27019.3|27041.8|27021.8|27041.8|27021.8|27039.3|27019.3|0
1727348970000|2024-09-26 11:09:30|27038.3|27018.3|27038.3|27018.3|27038.3|27018.3|27038.3|27018.3|3
1727348980000|2024-09-26 11:09:40|27036.8|27016.8|27026.8|27006.8|27036.8|27016.8|27026.8|27006.8|0
1727348990000|2024-09-26 11:09:50|27028.3|27008.3|27029.3|27009.3|27029.3|27009.3|27026.8|27006.8|0
1727349010000|2024-09-26 11:10:10|27027.8|27007.8|27036.8|27016.8|27043.3|27016.8|27026.8|27003.3|2
1727349020000|2024-09-26 11:10:20|27049.3|27009.3|27034.3|27014.3|27049.3|27016.8|27034.3|27009.3|0
1727349030000|2024-09-26 11:10:30|27024.3|26984.3|27012.8|26992.8|27024.3|26992.8|27012.8|26984.3|2
1727349040000|2024-09-26 11:10:40|27023.3|26983.3|27013.8|26993.8|27023.3|26993.8|27011.8|26982.3|0
1727349050000|2024-09-26 11:10:50|27015.3|26995.3|27012.8|26992.8|27015.3|26995.3|27012.8|26992.8|1
1727349060000|2024-09-26 11:11:00|27028.3|26988.3|27017.8|26997.8|27028.3|26997.8|27017.8|26988.3|2
1727349070000|2024-09-26 11:11:10|27018.8|26998.8|27017.3|26997.3|27018.8|26998.8|27017.3|26997.3|0
1727349080000|2024-09-26 11:11:20|27018.8|26998.8|27014.3|26974.3|27018.8|26998.8|27010.3|26974.3|4
1727349090000|2024-09-26 11:11:30|27002.8|26982.8|27001.3|26981.3|27002.8|26982.8|27001.3|26981.3|2
1727349100000|2024-09-26 11:11:40|27001.8|26981.8|27001.8|26981.8|27009.3|26981.8|26998.8|26969.3|0
1727349120000|2024-09-26 11:12:00|27004.8|26984.8|27020.8|27000.8|27020.8|27000.8|27004.8|26984.8|4
1727349130000|2024-09-26 11:12:10|27033.3|26993.3|27022.8|27002.8|27033.3|27002.8|27021.8|26993.3|0
1727349150000|2024-09-26 11:12:30|27023.8|27003.8|27030.3|26990.3|27030.3|27003.8|27021.8|26990.3|11
1727349160000|2024-09-26 11:12:40|27029.3|26989.3|27029.3|26989.3|27029.3|26989.3|27029.3|26989.3|0
1727349180000|2024-09-26 11:13:00|27033.3|26993.3|27029.3|26989.3|27033.3|27001.8|27020.8|26989.3|0
1727349190000|2024-09-26 11:13:10|27016.8|26996.8|27014.3|26994.3|27016.8|26996.8|27014.3|26994.3|0
1727349210000|2024-09-26 11:13:30|27017.3|26997.3|27014.3|26994.3|27029.3|27001.8|27014.3|26989.3|3
1727349240000|2024-09-26 11:14:00|27012.8|26992.8|27011.8|26991.8|27012.8|26992.8|27011.8|26991.8|0
1727349250000|2024-09-26 11:14:10|27015.8|26995.8|27026.8|27006.8|27028.3|27008.3|27015.8|26995.8|1
1727349260000|2024-09-26 11:14:20|27038.3|26998.3|27038.3|26998.3|27038.3|26998.3|27038.3|26998.3|0
1727349270000|2024-09-26 11:14:30|27039.3|26999.3|27026.8|27006.8|27039.3|27006.8|27026.8|26999.3|0
1727349280000|2024-09-26 11:14:40|27030.8|27010.8|27030.8|27010.8|27030.8|27010.8|27030.8|27010.8|0
1727349290000|2024-09-26 11:14:50|27042.3|27002.3|27051.3|27011.3|27051.3|27017.3|27037.3|27002.3|0
1727349300000|2024-09-26 11:15:00|27052.3|27012.3|27052.3|27012.3|27052.3|27020.8|27039.8|27011.3|0
1727349310000|2024-09-26 11:15:10|27054.3|27014.3|27054.3|27014.3|27054.3|27014.3|27054.3|27014.3|0
1727349370000|2024-09-26 11:16:10|27046.8|27026.8|27054.3|27014.3|27054.3|27026.8|27046.8|27014.3|1
1727349400000|2024-09-26 11:16:40|27041.3|27021.3|27030.8|27010.8|27041.3|27021.3|27030.8|27010.8|1
1727349420000|2024-09-26 11:17:00|27031.8|27011.8|27035.8|27015.8|27043.3|27015.8|27031.8|27003.3|0
1727349440000|2024-09-26 11:17:20|27038.3|27018.3|27039.8|27019.8|27039.8|27019.8|27038.3|27018.3|1
1727349450000|2024-09-26 11:17:30|27040.8|27020.8|27040.8|27020.8|27040.8|27020.8|27040.8|27020.8|0
1727349470000|2024-09-26 11:17:50|27042.3|27022.3|27046.8|27026.8|27059.3|27026.8|27042.3|27019.3|0
1727349480000|2024-09-26 11:18:00|27058.3|27018.3|27050.8|27030.8|27059.3|27030.8|27050.8|27018.3|4
1727349490000|2024-09-26 11:18:10|27078.3|27038.3|27083.3|27043.3|27083.3|27043.3|27078.3|27038.3|0
1727349500000|2024-09-26 11:18:20|27082.3|27042.3|27083.3|27043.3|27083.3|27043.3|27082.3|27042.3|1
1727349510000|2024-09-26 11:18:30|27071.8|27051.8|27083.3|27043.3|27083.3|27051.8|27070.8|27039.3|0
1727349520000|2024-09-26 11:18:40|27070.8|27050.8|27070.8|27050.8|27071.8|27051.8|27070.8|27050.8|1
1727349530000|2024-09-26 11:18:50|27067.8|27047.8|27068.3|27028.3|27068.3|27047.8|27065.8|27028.3|2
1727349540000|2024-09-26 11:19:00|27055.8|27035.8|27055.8|27035.8|27055.8|27035.8|27055.8|27035.8|0
1727349550000|2024-09-26 11:19:10|27052.8|27032.8|27051.8|27031.8|27052.8|27032.8|27051.8|27031.8|1
1727349560000|2024-09-26 11:19:20|27052.3|27032.3|27058.3|27018.3|27058.3|27032.3|27052.3|27018.3|1
1727349570000|2024-09-26 11:19:30|27053.3|27033.3|27059.3|27039.3|27069.3|27040.8|27053.3|27026.3|1
1727349580000|2024-09-26 11:19:40|27060.8|27040.8|27060.8|27040.8|27060.8|27040.8|27060.8|27040.8|0
1727349590000|2024-09-26 11:19:50|27063.8|27043.8|27060.8|27040.8|27064.8|27044.8|27060.8|27040.8|0
1727349600000|2024-09-26 11:20:00|27056.3|27036.3|27056.8|27016.8|27061.3|27036.3|27054.3|27016.8|0
1727349610000|2024-09-26 11:20:10|27054.8|27014.8|27056.3|27016.3|27056.3|27024.8|27044.8|27014.8|0
1727349620000|2024-09-26 11:20:20|27057.3|27017.3|27047.3|27027.3|27057.3|27027.3|27045.8|27017.3|1
1727349630000|2024-09-26 11:20:30|27045.8|27025.8|27045.8|27025.8|27045.8|27025.8|27045.8|27025.8|2
1727349640000|2024-09-26 11:20:40|27047.3|27027.3|27050.8|27030.8|27050.8|27030.8|27045.8|27025.8|3
1727349650000|2024-09-26 11:20:50|27053.3|27033.3|27060.8|27040.8|27072.3|27040.8|27053.3|27032.3|3
1727349660000|2024-09-26 11:21:00|27072.3|27032.3|27072.3|27032.3|27072.3|27032.3|27072.3|27032.3|0
1727349670000|2024-09-26 11:21:10|27060.8|27040.8|27063.3|27043.3|27063.3|27043.3|27060.8|27040.8|3
1727349680000|2024-09-26 11:21:20|27078.3|27038.3|27078.3|27038.3|27078.3|27038.3|27078.3|27038.3|0
1727349690000|2024-09-26 11:21:30|27065.3|27045.3|27059.3|27039.3|27065.3|27045.3|27057.8|27037.8|1
1727349700000|2024-09-26 11:21:40|27057.8|27037.8|27060.8|27040.8|27060.8|27040.8|27057.8|27037.8|0
1727349710000|2024-09-26 11:21:50|27061.8|27041.8|27061.8|27041.8|27061.8|27041.8|27061.8|27041.8|1
1727349720000|2024-09-26 11:22:00|27063.3|27043.3|27070.8|27050.8|27070.8|27050.8|27063.3|27043.3|4
1727349730000|2024-09-26 11:22:10|27071.8|27051.8|27071.8|27051.8|27073.3|27053.3|27071.8|27051.8|3
1727349740000|2024-09-26 11:22:20|27070.8|27050.8|27070.8|27050.8|27070.8|27050.8|27070.8|27050.8|0
1727349750000|2024-09-26 11:22:30|27078.3|27038.3|27087.3|27067.3|27087.3|27067.3|27071.8|27038.3|9
1727349760000|2024-09-26 11:22:40|27084.3|27064.3|27078.3|27058.3|27084.3|27064.3|27078.3|27058.3|9
1727349770000|2024-09-26 11:22:50|27076.8|27056.8|27076.8|27056.8|27076.8|27056.8|27076.8|27056.8|0
1727349780000|2024-09-26 11:23:00|27075.8|27055.8|27075.8|27055.8|27075.8|27055.8|27075.8|27055.8|0
1727349800000|2024-09-26 11:23:20|27072.8|27052.8|27074.3|27054.3|27077.3|27057.3|27067.3|27035.3|9
1727349810000|2024-09-26 11:23:30|27073.3|27053.3|27074.8|27054.8|27078.3|27058.3|27070.3|27050.3|2
1727349820000|2024-09-26 11:23:40|27075.8|27055.8|27080.8|27060.8|27080.8|27060.8|27075.8|27055.8|1
1727349860000|2024-09-26 11:24:20|27082.3|27062.3|27080.8|27060.8|27082.3|27062.3|27080.8|27060.8|0
1727349870000|2024-09-26 11:24:30|27079.8|27059.8|27079.8|27059.8|27079.8|27059.8|27079.8|27059.8|0
1727349890000|2024-09-26 11:24:50|27076.8|27056.8|27076.8|27056.8|27076.8|27056.8|27076.8|27056.8|0
1727349900000|2024-09-26 11:25:00|27085.3|27045.3|27084.3|27044.3|27085.3|27056.8|27076.8|27044.3|2
1727349910000|2024-09-26 11:25:10|27071.8|27051.8|27070.8|27050.8|27071.8|27051.8|27070.8|27050.8|0
1727349920000|2024-09-26 11:25:20|27077.3|27037.3|27074.3|27034.3|27077.3|27037.3|27074.3|27034.3|0
1727349930000|2024-09-26 11:25:30|27073.3|27033.3|27063.8|27043.8|27073.3|27045.8|27060.8|27032.3|1
1727349940000|2024-09-26 11:25:40|27060.8|27040.8|27061.8|27041.8|27063.3|27043.3|27060.8|27040.8|0
1727349950000|2024-09-26 11:25:50|27063.3|27043.3|27063.3|27043.3|27063.3|27043.3|27063.3|27043.3|0
1727349960000|2024-09-26 11:26:00|27064.8|27044.8|27076.3|27036.3|27076.3|27044.8|27064.8|27036.3|3
1727349970000|2024-09-26 11:26:10|27078.3|27038.3|27079.8|27039.8|27079.8|27039.8|27078.3|27038.3|0
1727349980000|2024-09-26 11:26:20|27081.3|27041.3|27083.3|27043.3|27083.3|27043.3|27081.3|27041.3|0
1727349990000|2024-09-26 11:26:30|27071.8|27051.8|27084.3|27044.3|27084.3|27055.8|27071.8|27044.3|0
1727350000000|2024-09-26 11:26:40|27071.8|27051.8|27071.8|27051.8|27084.3|27051.8|27071.8|27044.3|0
1727350010000|2024-09-26 11:26:50|27083.3|27043.3|27084.3|27044.3|27084.3|27044.3|27083.3|27043.3|0
1727350060000|2024-09-26 11:27:40|27076.8|27056.8|27076.8|27056.8|27076.8|27056.8|27076.8|27056.8|0
1727350070000|2024-09-26 11:27:50|27078.3|27058.3|27078.3|27058.3|27079.8|27059.8|27078.3|27058.3|1
1727350080000|2024-09-26 11:28:00|27079.8|27059.8|27083.3|27063.3|27083.3|27063.3|27079.8|27059.8|0
1727350090000|2024-09-26 11:28:10|27086.2|27066.2|27086.2|27066.2|27086.2|27066.2|27086.2|27066.2|4
1727350100000|2024-09-26 11:28:20|27093.7|27073.7|27098.3|27078.3|27098.3|27078.3|27093.7|27073.7|0
1727350130000|2024-09-26 11:28:50|27108.3|27088.3|27110.8|27090.8|27110.8|27090.8|27108.3|27088.3|2
1727350140000|2024-09-26 11:29:00|27112.8|27092.8|27117.2|27097.2|27120.2|27100.2|27112.8|27092.8|1
1727350160000|2024-09-26 11:29:20|27118.3|27098.3|27118.3|27098.3|27118.3|27098.3|27118.3|27098.3|5
1727350170000|2024-09-26 11:29:30|27119.3|27099.3|27116.8|27096.8|27119.3|27099.3|27116.8|27096.8|2
1727350180000|2024-09-26 11:29:40|27115.8|27095.8|27119.3|27079.3|27119.3|27095.8|27110.8|27079.3|1
1727350190000|2024-09-26 11:29:50|27110.8|27090.8|27110.8|27090.8|27110.8|27090.8|27110.8|27090.8|3
1727350200000|2024-09-26 11:30:00|27119.3|27079.3|27110.8|27090.8|27120.8|27090.8|27110.8|27079.3|0
1727350220000|2024-09-26 11:30:20|27110.7|27090.7|27110.7|27090.7|27110.7|27090.7|27110.7|27090.7|0
1727350230000|2024-09-26 11:30:30|27121.2|27081.2|27118.2|27078.2|27121.2|27081.2|27118.2|27078.2|0
1727350250000|2024-09-26 11:30:50|27106.8|27086.8|27106.8|27086.8|27106.8|27086.8|27106.8|27086.8|0
1727350260000|2024-09-26 11:31:00|27105.3|27085.3|27102.8|27082.8|27105.3|27085.3|27102.8|27082.8|0
1727350270000|2024-09-26 11:31:10|27101.8|27081.8|27099.3|27079.3|27101.8|27081.8|27099.3|27079.3|0
1727350280000|2024-09-26 11:31:20|27098.2|27078.2|27082.8|27062.8|27099.3|27078.2|27082.8|27056.3|2
1727350300000|2024-09-26 11:31:40|27079.7|27059.7|27079.7|27059.7|27079.7|27059.7|27079.7|27059.7|0
1727350320000|2024-09-26 11:32:00|27092.2|27052.2|27093.2|27053.2|27093.2|27053.2|27092.2|27052.2|2
1727350330000|2024-09-26 11:32:10|27094.2|27054.2|27098.2|27058.2|27098.2|27058.2|27094.2|27054.2|0
1727350350000|2024-09-26 11:32:30|27101.2|27061.2|27101.2|27061.2|27101.2|27061.2|27101.2|27061.2|1
1727350360000|2024-09-26 11:32:40|27100.7|27080.7|27100.7|27080.7|27100.7|27080.7|27100.7|27080.7|0
1727350370000|2024-09-26 11:32:50|27103.7|27083.7|27105.7|27085.7|27105.7|27085.7|27103.7|27083.7|0
1727350390000|2024-09-26 11:33:10|27106.7|27086.7|27106.7|27086.7|27106.7|27086.7|27106.7|27086.7|0
1727350400000|2024-09-26 11:33:20|27105.7|27085.7|27105.7|27085.7|27105.7|27085.7|27105.7|27085.7|0
1727350410000|2024-09-26 11:33:30|27104.7|27084.7|27104.7|27084.7|27104.7|27084.7|27104.7|27084.7|0
1727350420000|2024-09-26 11:33:40|27103.2|27083.2|27103.2|27083.2|27103.2|27083.2|27103.2|27083.2|1
1727350450000|2024-09-26 11:34:10|27104.7|27084.7|27118.2|27078.2|27118.2|27085.7|27104.7|27078.2|0
1727350460000|2024-09-26 11:34:20|27119.2|27079.2|27138.2|27098.2|27138.2|27098.2|27119.2|27079.2|3
1727350480000|2024-09-26 11:34:40|27135.7|27095.7|27135.7|27095.7|27135.7|27095.7|27135.7|27095.7|9
1727350490000|2024-09-26 11:34:50|27114.7|27094.7|27120.7|27080.7|27120.7|27094.7|27114.7|27080.7|1
1727350500000|2024-09-26 11:35:00|27128.2|27068.2|27115.7|27075.7|27128.2|27079.7|27115.7|27068.2|0
1727350510000|2024-09-26 11:35:10|27117.2|27077.2|27109.7|27089.7|27117.2|27089.7|27108.7|27077.2|0
1727350520000|2024-09-26 11:35:20|27118.2|27078.2|27119.7|27079.7|27119.7|27079.7|27118.2|27078.2|0
1727350530000|2024-09-26 11:35:30|27118.2|27078.2|27118.2|27078.2|27118.2|27078.2|27118.2|27078.2|0
1727350540000|2024-09-26 11:35:40|27106.7|27086.7|27106.7|27086.7|27106.7|27086.7|27106.7|27086.7|0
1727350550000|2024-09-26 11:35:50|27104.2|27084.2|27103.2|27083.2|27106.7|27086.7|27103.2|27083.2|3
1727350560000|2024-09-26 11:36:00|27102.2|27082.2|27103.2|27083.2|27103.2|27083.2|27102.2|27082.2|7
1727350570000|2024-09-26 11:36:10|27104.2|27084.2|27104.2|27084.2|27104.2|27084.2|27104.2|27084.2|0
1727350580000|2024-09-26 11:36:20|27105.7|27085.7|27104.2|27084.2|27105.7|27085.7|27104.2|27084.2|5
1727350590000|2024-09-26 11:36:30|27099.7|27079.7|27099.7|27079.7|27099.7|27079.7|27099.7|27079.7|5
1727350620000|2024-09-26 11:37:00|27100.2|27080.2|27115.7|27095.7|27115.7|27095.7|27099.7|27079.7|3
1727350630000|2024-09-26 11:37:10|27102.3|27082.3|27072.7|27052.7|27102.3|27082.3|27072.7|27041.2|9
1727350640000|2024-09-26 11:37:20|27069.2|27049.2|27065.7|27045.7|27069.2|27049.2|27065.7|27045.7|0
1727350650000|2024-09-26 11:37:30|27070.7|27050.7|27070.7|27050.7|27070.7|27050.7|27070.7|27050.7|0
1727350680000|2024-09-26 11:38:00|27073.2|27053.2|27102.2|27062.2|27102.2|27070.7|27073.2|27053.2|3
1727350700000|2024-09-26 11:38:20|27103.2|27063.2|27095.7|27075.7|27103.2|27075.7|27094.7|27063.2|0
1727350710000|2024-09-26 11:38:30|27092.7|27072.7|27092.7|27072.7|27092.7|27072.7|27092.7|27072.7|0
1727350720000|2024-09-26 11:38:40|27090.7|27070.7|27090.7|27070.7|27090.7|27070.7|27090.7|27070.7|0
1727350730000|2024-09-26 11:38:50|27091.7|27071.7|27091.7|27071.7|27091.7|27071.7|27091.7|27071.7|0
1727350740000|2024-09-26 11:39:00|27093.2|27073.2|27107.7|27087.7|27115.2|27087.7|27093.2|27073.2|5
1727350750000|2024-09-26 11:39:10|27109.2|27089.2|27110.7|27090.7|27113.2|27093.2|27109.2|27089.2|0
1727350760000|2024-09-26 11:39:20|27112.2|27092.2|27114.2|27094.2|27114.2|27094.2|27112.2|27092.2|0
1727350770000|2024-09-26 11:39:30|27112.7|27092.7|27113.2|27093.2|27113.2|27093.2|27112.7|27092.7|0
1727350780000|2024-09-26 11:39:40|27114.7|27094.7|27114.7|27094.7|27114.7|27094.7|27114.7|27094.7|0
1727350800000|2024-09-26 11:40:00|27113.2|27093.2|27109.7|27089.7|27113.2|27093.2|27109.7|27089.7|0
1727350810000|2024-09-26 11:40:10|27104.7|27084.7|27116.2|27056.2|27116.2|27084.7|27104.7|27056.2|1
1727350820000|2024-09-26 11:40:20|27102.2|27062.2|27097.2|27057.2|27102.2|27062.2|27097.2|27057.2|0
1727350850000|2024-09-26 11:40:50|27098.2|27058.2|27086.7|27066.7|27098.2|27066.7|27086.7|27058.2|0
1727350860000|2024-09-26 11:41:00|27089.7|27069.7|27097.2|27057.2|27097.2|27069.7|27089.7|27057.2|0
1727350870000|2024-09-26 11:41:10|27088.7|27068.7|27089.7|27069.7|27089.7|27069.7|27088.7|27068.7|1
1727350880000|2024-09-26 11:41:20|27091.7|27071.7|27103.7|27083.7|27114.2|27083.7|27091.7|27070.2|1
1727350900000|2024-09-26 11:41:40|27097.7|27077.7|27093.2|27073.2|27097.7|27077.7|27093.2|27073.2|0
1727350920000|2024-09-26 11:42:00|27090.7|27070.7|27102.2|27062.2|27102.2|27070.7|27090.7|27062.2|0
1727350930000|2024-09-26 11:42:10|27103.2|27063.2|27104.7|27064.7|27104.7|27064.7|27103.2|27063.2|0
1727350950000|2024-09-26 11:42:30|27103.2|27063.2|27104.7|27064.7|27104.7|27064.7|27103.2|27063.2|0
1727350970000|2024-09-26 11:42:50|27103.2|27063.2|27104.7|27064.7|27104.7|27064.7|27103.2|27063.2|0
1727350990000|2024-09-26 11:43:10|27108.2|27068.2|27113.2|27073.2|27113.2|27079.7|27099.7|27068.2|0
1727351000000|2024-09-26 11:43:20|27108.7|27068.7|27100.7|27060.7|27108.7|27068.7|27100.7|27060.7|3
1727351010000|2024-09-26 11:43:30|27085.7|27065.7|27085.7|27065.7|27085.7|27065.7|27085.7|27065.7|2
1727351020000|2024-09-26 11:43:40|27092.2|27032.2|27074.2|27034.2|27092.2|27034.2|27073.2|27032.2|1
1727351050000|2024-09-26 11:44:10|27080.2|27040.2|27083.2|27063.2|27083.2|27063.2|27077.7|27040.2|4
1727351060000|2024-09-26 11:44:20|27081.7|27061.7|27094.2|27054.2|27094.2|27061.7|27081.7|27054.2|3
1727351070000|2024-09-26 11:44:30|27096.2|27056.2|27111.2|27051.2|27111.2|27056.2|27096.2|27051.2|0
1727351080000|2024-09-26 11:44:40|27096.7|27076.7|27096.7|27076.7|27096.7|27076.7|27096.7|27076.7|1
1727351090000|2024-09-26 11:44:50|27098.2|27078.2|27119.7|27079.7|27119.7|27079.7|27093.7|27073.7|19
1727351100000|2024-09-26 11:45:00|27118.2|27078.2|27103.2|27083.2|27118.2|27086.7|27103.2|27078.2|0
1727351110000|2024-09-26 11:45:10|27108.2|27068.2|27108.2|27068.2|27108.2|27068.2|27108.2|27068.2|0
1727351120000|2024-09-26 11:45:20|27103.2|27063.2|27103.2|27063.2|27103.2|27063.2|27103.2|27063.2|0
1727351140000|2024-09-26 11:45:40|27088.2|27068.2|27083.7|27063.7|27088.2|27068.2|27083.7|27063.7|9
1727351160000|2024-09-26 11:46:00|27080.7|27060.7|27086.7|27046.7|27088.2|27060.7|27080.7|27046.7|0
1727351170000|2024-09-26 11:46:10|27085.7|27045.7|27085.7|27045.7|27085.7|27045.7|27085.7|27045.7|0
1727351180000|2024-09-26 11:46:20|27087.2|27047.2|27085.7|27065.7|27088.2|27066.7|27079.7|27047.2|3
1727351190000|2024-09-26 11:46:30|27089.7|27069.7|27085.7|27065.7|27089.7|27069.7|27085.7|27065.7|0
1727351200000|2024-09-26 11:46:40|27084.7|27064.7|27092.2|27052.2|27092.2|27064.7|27084.7|27052.2|0
1727351210000|2024-09-26 11:46:50|27089.7|27049.7|27089.7|27049.7|27089.7|27049.7|27089.7|27049.7|0
1727351220000|2024-09-26 11:47:00|27076.7|27056.7|27070.7|27050.7|27076.7|27056.7|27070.7|27050.7|1
1727351230000|2024-09-26 11:47:10|27068.2|27048.2|27069.2|27029.2|27075.2|27048.2|27068.2|27029.2|3
1727351240000|2024-09-26 11:47:20|27065.2|27025.2|27059.7|27039.7|27065.2|27039.7|27050.7|27023.2|2
1727351260000|2024-09-26 11:47:40|27068.2|27028.2|27068.2|27028.2|27068.2|27028.2|27068.2|27028.2|0
1727351280000|2024-09-26 11:48:00|27067.2|27027.2|27067.2|27027.2|27067.2|27027.2|27067.2|27027.2|0
1727351300000|2024-09-26 11:48:20|27058.7|27038.7|27059.7|27039.7|27059.7|27039.7|27058.7|27038.7|2
1727351350000|2024-09-26 11:49:10|27056.7|27036.7|27053.2|27033.2|27056.7|27036.7|27050.7|27030.7|0
1727351370000|2024-09-26 11:49:30|27055.7|27035.7|27057.2|27037.2|27057.2|27037.2|27055.7|27035.7|1
1727351380000|2024-09-26 11:49:40|27058.2|27038.2|27065.7|27045.7|27065.7|27045.7|27058.2|27038.2|2
1727351390000|2024-09-26 11:49:50|27062.7|27042.7|27061.7|27041.7|27063.2|27043.2|27061.7|27041.7|1
1727351400000|2024-09-26 11:50:00|27060.7|27040.7|27065.7|27045.7|27065.7|27045.7|27060.7|27040.7|0
1727351410000|2024-09-26 11:50:10|27064.7|27044.7|27064.7|27044.7|27064.7|27044.7|27064.7|27044.7|0
1727351420000|2024-09-26 11:50:20|27065.7|27045.7|27074.7|27054.7|27074.7|27054.7|27065.7|27045.7|3
1727351430000|2024-09-26 11:50:30|27076.2|27056.2|27082.2|27042.2|27082.2|27057.2|27076.2|27042.2|2
1727351440000|2024-09-26 11:50:40|27070.7|27050.7|27070.7|27050.7|27070.7|27050.7|27070.7|27050.7|0
1727351450000|2024-09-26 11:50:50|27077.2|27037.2|27077.2|27037.2|27077.2|27037.2|27077.2|27037.2|0
1727351460000|2024-09-26 11:51:00|27076.2|27036.2|27079.2|27019.2|27079.2|27036.2|27071.7|27019.2|9
1727351470000|2024-09-26 11:51:10|27070.7|27030.7|27054.7|27034.7|27070.7|27036.7|27053.2|27028.2|1
1727351480000|2024-09-26 11:51:20|27054.2|27034.2|27055.7|27035.7|27055.7|27035.7|27053.2|27033.2|2
1727351490000|2024-09-26 11:51:30|27050.7|27030.7|27050.7|27030.7|27050.7|27030.7|27050.7|27030.7|0
1727351510000|2024-09-26 11:51:50|27059.2|27019.2|27059.2|27019.2|27059.2|27019.2|27059.2|27019.2|0
1727351520000|2024-09-26 11:52:00|27046.2|27026.2|27061.7|27021.7|27061.7|27029.2|27046.2|27019.2|5
1727351530000|2024-09-26 11:52:10|27059.2|27019.2|27059.2|27019.2|27059.2|27019.2|27059.2|27019.2|0
1727351540000|2024-09-26 11:52:20|27053.2|27033.2|27050.7|27030.7|27053.2|27033.2|27050.7|27030.7|4
1727351550000|2024-09-26 11:52:30|27045.7|27025.7|27047.2|27027.2|27047.2|27027.2|27045.7|27025.7|0
1727351580000|2024-09-26 11:53:00|||||||||2
1727351590000|2024-09-26 11:53:10|27044.7|27024.7|27044.7|27024.7|27044.7|27024.7|27044.7|27024.7|0
1727351600000|2024-09-26 11:53:20|27045.7|27025.7|27045.7|27025.7|27045.7|27025.7|27045.7|27025.7|0
1727351610000|2024-09-26 11:53:30|27040.7|27020.7|27040.7|27020.7|27040.7|27020.7|27040.7|27020.7|0
1727351630000|2024-09-26 11:53:50|27039.2|27019.2|27036.7|27016.7|27039.2|27019.2|27036.7|27016.7|2
1727351640000|2024-09-26 11:54:00|27034.2|27014.2|27033.2|27013.2|27034.2|27014.2|27033.2|27013.2|0
1727351650000|2024-09-26 11:54:10|27025.7|27005.7|27020.2|27000.2|27025.7|27005.7|27020.2|27000.2|3
1727351660000|2024-09-26 11:54:20|27018.7|26998.7|27011.7|26991.7|27018.7|26998.7|27011.7|26991.7|0
1727351670000|2024-09-26 11:54:30|27010.2|26990.2|27000.7|26980.7|27013.2|26990.2|26995.7|26968.2|21
1727351680000|2024-09-26 11:54:40|26995.7|26975.7|26990.7|26970.7|26995.7|26975.7|26990.7|26970.7|1
1727351690000|2024-09-26 11:54:50|26989.2|26969.2|26984.2|26964.2|26989.2|26969.2|26984.2|26964.2|24
1727351700000|2024-09-26 11:55:00|26982.7|26962.7|26981.2|26961.2|26982.7|26962.7|26981.2|26961.2|1
1727351710000|2024-09-26 11:55:10|26980.2|26960.2|26980.2|26960.2|26980.2|26960.2|26980.2|26960.2|0
1727351730000|2024-09-26 11:55:30|26982.7|26962.7|27001.7|26961.7|27001.7|26962.7|26982.7|26958.7|13
1727351740000|2024-09-26 11:55:40|27010.2|26970.2|27004.7|26984.7|27012.2|26984.7|27004.7|26970.2|0
1727351750000|2024-09-26 11:55:50|27006.7|26986.7|27006.7|26986.7|27006.7|26986.7|27006.7|26986.7|1
1727351780000|2024-09-26 11:56:20|27014.2|26974.2|26999.2|26979.2|27014.2|26979.2|26999.2|26974.2|2
1727351790000|2024-09-26 11:56:30|27000.7|26980.7|27009.2|26969.2|27009.2|26980.7|26999.2|26969.2|13
1727351800000|2024-09-26 11:56:40|27000.7|26980.7|27000.7|26980.7|27000.7|26980.7|27000.7|26980.7|0
1727351810000|2024-09-26 11:56:50|27014.2|26974.2|27005.7|26985.7|27014.2|26985.7|27005.7|26974.2|0
1727351820000|2024-09-26 11:57:00|27006.7|26986.7|27013.2|26993.2|27020.2|26993.2|27006.7|26978.2|1
1727351830000|2024-09-26 11:57:10|27014.2|26994.2|27014.2|26994.2|27014.2|26994.2|27014.2|26994.2|0
1727351840000|2024-09-26 11:57:20|27017.2|26997.2|27038.2|27018.2|27047.2|27018.2|27017.2|26992.2|13
1727351850000|2024-09-26 11:57:30|27040.7|27020.7|27053.7|27013.7|27053.7|27020.7|27040.7|27012.2|4
1727351860000|2024-09-26 11:57:40|27065.2|27005.2|27065.2|27005.2|27065.2|27005.2|27065.2|27005.2|0
1727351870000|2024-09-26 11:57:50|27054.7|27034.7|27054.7|27034.7|27054.7|27034.7|27054.7|27034.7|4
1727351880000|2024-09-26 11:58:00|27056.2|27036.2|27057.2|27037.2|27057.2|27037.2|27056.2|27036.2|0
1727351910000|2024-09-26 11:58:30|27058.2|27038.2|27075.7|27035.7|27075.7|27038.2|27058.2|27032.2|4
1727351920000|2024-09-26 11:58:40|27087.2|27027.2|27078.2|27058.2|27087.2|27058.2|27073.7|27027.2|4
1727351930000|2024-09-26 11:58:50|27092.7|27052.7|27112.2|27092.2|27112.2|27092.2|27091.7|27047.2|33
1727351940000|2024-09-26 11:59:00|27110.7|27090.7|27126.2|27066.2|27126.2|27090.7|27110.7|27066.2|2
1727351960000|2024-09-26 11:59:20|27118.7|27078.7|27118.7|27078.7|27121.2|27081.2|27118.7|27078.7|6
1727351970000|2024-09-26 11:59:30|27111.2|27071.2|27111.2|27071.2|27111.2|27071.2|27111.2|27071.2|0
1727351980000|2024-09-26 11:59:40|27109.7|27069.7|27109.7|27069.7|27109.7|27069.7|27109.7|27069.7|0
1727351990000|2024-09-26 11:59:50|27106.2|27066.2|27106.2|27066.2|27106.2|27066.2|27106.2|27066.2|0
1727352000000|2024-09-26 12:00:00|27103.2|27063.2|27106.7|27086.7|27106.7|27086.7|27101.2|27061.2|25
1727352010000|2024-09-26 12:00:10|27121.7|27101.7|27118.7|27098.7|27121.7|27101.7|27118.7|27098.7|1
1727352020000|2024-09-26 12:00:20|||||||||1
1727352040000|2024-09-26 12:00:40|27126.2|27106.2|27126.2|27106.2|27126.2|27106.2|27126.2|27106.2|6
1727352050000|2024-09-26 12:00:50|27137.7|27117.7|27156.2|27096.2|27156.2|27117.7|27137.7|27096.2|7
1727352060000|2024-09-26 12:01:00|27148.7|27108.7|27148.7|27128.7|27148.7|27128.7|27139.7|27107.2|5
1727352070000|2024-09-26 12:01:10|27154.7|27134.7|27161.2|27141.2|27161.2|27141.2|27154.7|27134.7|8
1727352080000|2024-09-26 12:01:20|27162.7|27142.7|27168.7|27148.7|27168.7|27148.7|27162.7|27142.7|5
1727352090000|2024-09-26 12:01:30|27167.2|27147.2|27166.2|27126.2|27167.2|27147.2|27166.2|27126.2|6
1727352100000|2024-09-26 12:01:40|27146.2|27124.7|27139.7|27119.7|27146.2|27124.7|27139.7|27119.7|6
1727352110000|2024-09-26 12:01:50|27136.2|27116.2|27136.2|27116.2|27136.2|27116.2|27136.2|27116.2|1
1727352120000|2024-09-26 12:02:00|27143.2|27103.2|27143.2|27103.2|27143.2|27103.2|27143.2|27103.2|1
1727352130000|2024-09-26 12:02:10|27131.7|27111.7|27131.2|27111.2|27131.7|27111.7|27131.2|27111.2|1
1727352140000|2024-09-26 12:02:20|27132.7|27112.7|27133.7|27113.7|27133.7|27113.7|27132.7|27112.7|0
1727352150000|2024-09-26 12:02:30|27138.7|27118.7|27142.2|27122.2|27142.2|27122.2|27138.7|27118.7|3
1727352160000|2024-09-26 12:02:40|27144.7|27124.7|27143.7|27123.7|27144.7|27124.7|27142.2|27122.2|1
1727352170000|2024-09-26 12:02:50|27145.2|27125.2|27145.2|27125.2|27145.2|27125.2|27145.2|27125.2|0
1727352180000|2024-09-26 12:03:00|27146.7|27126.7|27152.7|27132.7|27164.2|27132.7|27145.2|27124.2|11
1727352190000|2024-09-26 12:03:10|27149.7|27129.7|27149.7|27129.7|27149.7|27129.7|27149.7|27129.7|0
1727352200000|2024-09-26 12:03:20|27151.2|27131.2|27151.2|27131.2|27151.2|27131.2|27151.2|27131.2|1
1727352210000|2024-09-26 12:03:30|||||||||2
1727352220000|2024-09-26 12:03:40|27148.7|27128.7|27148.7|27128.7|27148.7|27128.7|27148.7|27128.7|3
1727352230000|2024-09-26 12:03:50|27147.2|27127.2|27135.7|27115.7|27147.2|27127.2|27135.7|27115.7|1
1727352240000|2024-09-26 12:04:00|27148.7|27108.7|27150.2|27110.2|27150.2|27110.2|27148.7|27108.7|3
1727352250000|2024-09-26 12:04:10|27137.2|27117.2|27137.2|27117.2|27137.2|27117.2|27137.2|27117.2|0
1727352270000|2024-09-26 12:04:30|27138.7|27118.7|27138.7|27118.7|27138.7|27118.7|27138.7|27118.7|1
1727352280000|2024-09-26 12:04:40|27141.2|27121.2|27156.2|27116.2|27156.2|27121.2|27141.2|27116.2|1
1727352290000|2024-09-26 12:04:50|27158.7|27138.7|27158.7|27138.7|27158.7|27138.7|27158.7|27138.7|5
1727352300000|2024-09-26 12:05:00|27161.7|27141.7|27151.2|27131.2|27163.7|27143.7|27151.2|27131.2|4
1727352310000|2024-09-26 12:05:10|27158.2|27118.2|27135.7|27115.7|27158.2|27118.2|27135.7|27115.7|4
1727352320000|2024-09-26 12:05:20|27133.2|27113.2|27132.2|27112.2|27133.2|27113.2|27132.2|27112.2|4
1727352340000|2024-09-26 12:05:40|||||||||1
1727352350000|2024-09-26 12:05:50|27133.2|27113.2|27134.7|27114.7|27134.7|27114.7|27133.2|27113.2|2
1727352360000|2024-09-26 12:06:00|27135.7|27115.7|27138.7|27118.7|27138.7|27118.7|27135.7|27115.7|1
1727352370000|2024-09-26 12:06:10|27137.2|27117.2|27129.7|27089.7|27137.2|27117.2|27119.7|27089.2|15
1727352380000|2024-09-26 12:06:20|27119.7|27099.7|27127.2|27087.2|27127.2|27099.7|27119.7|27087.2|1
1727352390000|2024-09-26 12:06:30|27114.7|27094.7|27114.7|27094.7|27114.7|27094.7|27114.7|27094.7|0
1727352400000|2024-09-26 12:06:40|27116.2|27096.2|27119.7|27099.7|27119.7|27099.7|27116.2|27096.2|2
1727352420000|2024-09-26 12:07:00|27122.7|27102.7|27128.7|27108.7|27136.2|27108.7|27122.7|27096.2|0
1727352440000|2024-09-26 12:07:20|27127.2|27107.2|27126.2|27106.2|27127.2|27107.2|27126.2|27106.2|0
1727352450000|2024-09-26 12:07:30|27128.7|27108.7|27131.2|27111.2|27131.2|27111.2|27128.7|27108.7|1
1727352460000|2024-09-26 12:07:40|27132.2|27112.2|27138.7|27118.7|27143.7|27123.7|27132.2|27112.2|7
1727352480000|2024-09-26 12:08:00|27140.2|27120.2|27141.2|27121.2|27141.2|27121.2|27140.2|27120.2|2
1727352510000|2024-09-26 12:08:30|27153.7|27133.7|27161.2|27141.2|27161.2|27141.2|27153.7|27133.7|4
1727352530000|2024-09-26 12:08:50|27158.7|27138.7|27158.7|27138.7|27158.7|27138.7|27158.7|27138.7|5
1727352540000|2024-09-26 12:09:00|27156.2|27136.2|27151.2|27131.2|27156.2|27136.2|27151.2|27131.2|5
1727352550000|2024-09-26 12:09:10|||||||||1
1727352560000|2024-09-26 12:09:20|27148.7|27128.7|27158.7|27118.7|27158.7|27128.7|27148.7|27117.2|0
1727352570000|2024-09-26 12:09:30|27156.2|27116.2|27134.7|27114.7|27156.2|27121.7|27134.7|27114.7|2
1727352580000|2024-09-26 12:09:40|27132.7|27112.7|27122.7|27102.7|27132.7|27112.7|27122.7|27102.7|1
1727352590000|2024-09-26 12:09:50|27121.2|27101.2|27120.2|27100.2|27121.2|27101.2|27120.2|27100.2|0
1727352600000|2024-09-26 12:10:00|27121.2|27101.2|27081.2|27061.2|27125.2|27105.2|27081.2|27061.2|17
1727352610000|2024-09-26 12:10:10|27080.2|27060.2|27082.7|27062.7|27082.7|27062.7|27080.2|27060.2|6
1727352620000|2024-09-26 12:10:20|27074.2|27054.2|27069.2|27049.2|27074.2|27054.2|27069.2|27049.2|4
1727352630000|2024-09-26 12:10:30|27071.2|27051.2|27051.7|27031.7|27077.2|27057.2|27051.7|27014.2|2
1727352650000|2024-09-26 12:10:50|27054.7|27034.7|27055.7|27035.7|27067.2|27035.7|27054.7|27027.2|2
1727352660000|2024-09-26 12:11:00|27068.2|27028.2|27032.7|27012.7|27068.2|27036.7|27032.7|27012.7|6
1727352670000|2024-09-26 12:11:10|27031.7|27011.7|27031.2|27011.2|27031.7|27011.7|27031.2|27011.2|0
1727352680000|2024-09-26 12:11:20|27030.2|27010.2|27007.2|26987.2|27030.2|27010.2|27007.2|26987.2|3
1727352690000|2024-09-26 12:11:30|27004.2|26984.2|26978.7|26958.7|27004.2|26984.2|26978.7|26953.2|4
1727352700000|2024-09-26 12:11:40|26974.7|26954.7|26957.7|26937.7|26974.7|26954.7|26957.7|26920.2|7
1727352710000|2024-09-26 12:11:50|26960.7|26940.7|26968.7|26948.7|26991.2|26971.2|26960.7|26940.7|10
1727352720000|2024-09-26 12:12:00|26980.2|26940.2|27003.7|26983.7|27008.7|26983.7|26971.7|26940.2|4
1727352730000|2024-09-26 12:12:10|27005.2|26985.2|27005.2|26985.2|27005.2|26985.2|27005.2|26985.2|0
1727352740000|2024-09-26 12:12:20|27006.2|26986.2|27023.7|27003.7|27023.7|27003.7|27006.2|26986.2|11
1727352760000|2024-09-26 12:12:40|27028.7|26988.7|27028.7|26988.7|27028.7|26988.7|27028.7|26988.7|20
1727352770000|2024-09-26 12:12:50|27036.2|26976.2|27010.2|26970.2|27036.2|26987.7|27007.7|26970.2|1
1727352780000|2024-09-26 12:13:00|27006.2|26966.2|26987.7|26967.7|27006.2|26971.7|26987.7|26955.2|7
1727352790000|2024-09-26 12:13:10|26979.7|26959.7|26970.7|26950.7|26979.7|26959.7|26970.7|26950.7|7
1727352800000|2024-09-26 12:13:20|26963.7|26943.7|26953.7|26933.7|26963.7|26943.7|26953.7|26933.7|4
1727352810000|2024-09-26 12:13:30|26944.2|26924.2|26936.2|26916.2|26944.2|26924.2|26936.2|26916.2|5
1727352820000|2024-09-26 12:13:40|26932.2|26912.2|26941.2|26901.2|26941.2|26912.7|26931.2|26901.2|2
1727352830000|2024-09-26 12:13:50|26929.7|26909.7|26924.7|26904.7|26929.7|26909.7|26924.7|26904.7|1
1727352840000|2024-09-26 12:14:00|26923.7|26903.7|26904.2|26884.2|26923.7|26903.7|26904.2|26884.2|5
1727352850000|2024-09-26 12:14:10|26902.2|26882.2|26882.7|26862.7|26902.2|26882.2|26882.7|26849.7|20
1727352860000|2024-09-26 12:14:20|26882.2|26862.2|26883.7|26863.7|26883.7|26863.7|26881.2|26861.2|1
1727352870000|2024-09-26 12:14:30|26879.7|26859.7|26887.2|26867.2|26887.2|26867.2|26879.7|26859.7|6
1727352880000|2024-09-26 12:14:40|26888.2|26868.2|26893.7|26873.7|26893.7|26873.7|26888.2|26868.2|1
1727352890000|2024-09-26 12:14:50|26905.2|26865.2|26896.2|26876.2|26907.2|26876.2|26896.2|26865.2|1
1727352900000|2024-09-26 12:15:00|26898.7|26878.7|26917.7|26877.7|26917.7|26883.7|26896.2|26875.2|4
1727352910000|2024-09-26 12:15:10|26918.7|26878.7|26898.7|26878.7|26930.2|26878.7|26898.7|26870.2|5
1727352920000|2024-09-26 12:15:20|26888.7|26868.7|26872.7|26852.7|26888.7|26868.7|26869.7|26849.7|7
1727352930000|2024-09-26 12:15:30|26884.2|26844.2|26886.2|26846.2|26886.2|26846.2|26884.2|26844.2|5
1727352940000|2024-09-26 12:15:40|26877.7|26857.7|26877.7|26857.7|26877.7|26857.7|26877.7|26857.7|1
1727352950000|2024-09-26 12:15:50|26878.7|26858.7|26881.2|26861.2|26881.2|26861.2|26878.7|26858.7|0
1727352960000|2024-09-26 12:16:00|26891.7|26871.7|26895.2|26875.2|26895.2|26875.2|26891.7|26871.7|4
1727352970000|2024-09-26 12:16:10|26896.2|26876.2|26896.2|26876.2|26896.2|26876.2|26896.2|26876.2|1
1727352980000|2024-09-26 12:16:20|26910.2|26870.2|26906.2|26886.2|26911.2|26887.7|26906.2|26870.2|2
1727352990000|2024-09-26 12:16:30|26908.7|26888.7|26908.7|26888.7|26908.7|26888.7|26908.7|26888.7|0
1727353010000|2024-09-26 12:16:50|26911.2|26891.2|26902.2|26882.2|26911.2|26891.2|26902.2|26882.2|4
1727353020000|2024-09-26 12:17:00|26901.2|26881.2|26940.2|26900.2|26940.2|26900.2|26901.2|26874.2|5
1727353030000|2024-09-26 12:17:10|26941.2|26901.2|26930.2|26910.2|26941.2|26910.2|26921.2|26894.2|3
1727353040000|2024-09-26 12:17:20|26932.7|26912.7|26937.7|26917.7|26937.7|26917.7|26932.7|26912.7|1
1727353050000|2024-09-26 12:17:30|26936.2|26916.2|26932.7|26912.7|26937.7|26917.7|26931.2|26911.2|1
1727353060000|2024-09-26 12:17:40|26934.2|26914.2|26946.2|26926.2|26946.2|26926.2|26934.2|26914.2|0
1727353080000|2024-09-26 12:18:00|26947.7|26927.7|26947.7|26927.7|26947.7|26927.7|26947.7|26927.7|2
1727353090000|2024-09-26 12:18:10|26949.2|26929.2|26950.2|26930.2|26950.2|26930.2|26949.2|26929.2|1
1727353100000|2024-09-26 12:18:20|26954.2|26934.2|26955.2|26935.2|26955.2|26935.2|26954.2|26934.2|2
1727353110000|2024-09-26 12:18:30|26956.2|26936.2|26961.2|26941.2|26961.2|26941.2|26956.2|26936.2|2
1727353120000|2024-09-26 12:18:40|26962.7|26942.7|26965.2|26945.2|26966.2|26946.2|26962.7|26942.7|11
1727353130000|2024-09-26 12:18:50|26961.2|26941.2|26955.7|26935.7|26961.2|26941.2|26955.7|26935.7|3
1727353140000|2024-09-26 12:19:00|26953.7|26933.7|26962.7|26942.7|26965.2|26942.7|26953.7|26925.2|0
1727353150000|2024-09-26 12:19:10|26964.2|26944.2|26966.2|26946.2|26966.2|26946.2|26964.2|26944.2|1
1727353170000|2024-09-26 12:19:30|26968.7|26948.7|26966.2|26946.2|26968.7|26948.7|26966.2|26946.2|1
1727353190000|2024-09-26 12:19:50|26968.7|26948.7|26968.7|26948.7|26968.7|26948.7|26968.7|26948.7|13
1727353200000|2024-09-26 12:20:00|26966.2|26946.2|26955.2|26935.2|26966.2|26946.2|26953.7|26933.7|4
1727353210000|2024-09-26 12:20:10|26956.6|26936.6|26953.7|26933.7|26956.6|26936.6|26953.7|26933.7|0
1727353220000|2024-09-26 12:20:20|26951.2|26931.2|26951.2|26931.2|26951.2|26931.2|26951.2|26931.2|0
1727353230000|2024-09-26 12:20:30|26952.7|26932.7|26956.6|26936.6|26956.6|26936.6|26952.7|26932.7|5
1727353240000|2024-09-26 12:20:40|26955.2|26935.2|26955.2|26935.2|26955.2|26935.2|26955.2|26935.2|0
1727353250000|2024-09-26 12:20:50|26952.7|26932.7|26954.1|26934.1|26954.1|26934.1|26952.7|26932.7|2
1727353260000|2024-09-26 12:21:00|26959.1|26939.1|26961.2|26941.2|26961.2|26941.2|26959.1|26939.1|2
1727353270000|2024-09-26 12:21:10|26975.6|26935.6|26970.6|26950.6|26975.6|26950.6|26970.6|26935.6|0
1727353280000|2024-09-26 12:21:20|26972.1|26952.1|26976.2|26956.2|26976.2|26956.2|26972.1|26952.1|3
1727353290000|2024-09-26 12:21:30|26972.7|26952.7|26972.7|26952.7|26972.7|26952.7|26972.7|26952.7|1
1727353300000|2024-09-26 12:21:40|26969.7|26949.7|26964.7|26944.7|26969.7|26949.7|26964.7|26944.7|2
1727353310000|2024-09-26 12:21:50|26957.1|26937.1|26957.1|26937.1|26957.1|26937.1|26957.1|26937.1|0
1727353320000|2024-09-26 12:22:00|26948.7|26908.7|26930.2|26910.2|26956.2|26910.2|26923.7|26896.2|7
1727353330000|2024-09-26 12:22:10|26931.2|26911.2|26930.2|26910.2|26931.2|26911.2|26928.7|26908.7|8
1727353340000|2024-09-26 12:22:20|26932.6|26912.6|26933.7|26913.7|26933.7|26913.7|26932.6|26912.6|1
1727353350000|2024-09-26 12:22:30|26937.6|26917.6|26940.1|26920.1|26940.1|26920.1|26937.6|26917.6|2
1727353360000|2024-09-26 12:22:40|26941.2|26921.2|26960.6|26940.6|26961.2|26940.6|26941.2|26921.2|4
1727353370000|2024-09-26 12:22:50|26966.6|26946.6|26966.6|26946.6|26966.6|26946.6|26966.6|26946.6|0
1727353380000|2024-09-26 12:23:00|26967.6|26947.6|26976.2|26956.2|26976.2|26956.2|26967.6|26947.6|1
1727353390000|2024-09-26 12:23:10|26993.7|26953.7|26999.1|26959.1|27006.2|26959.1|26993.7|26946.2|14
1727353400000|2024-09-26 12:23:20|26991.6|26971.6|26991.6|26971.6|26991.6|26971.6|26991.6|26971.6|0
1727353410000|2024-09-26 12:23:30|26992.6|26972.6|27012.1|26972.1|27012.1|26974.1|26992.6|26972.1|1
1727353420000|2024-09-26 12:23:40|27014.1|26974.1|27014.1|26974.1|27014.1|26974.1|27014.1|26974.1|0
1727353430000|2024-09-26 12:23:50|||||||||1
1727353450000|2024-09-26 12:24:10|27006.6|26986.6|27006.6|26986.6|27006.6|26986.6|27006.6|26986.6|1
1727353460000|2024-09-26 12:24:20|27008.1|26988.1|27009.1|26989.1|27009.1|26989.1|27008.1|26988.1|2
1727353470000|2024-09-26 12:24:30|27007.6|26987.6|26986.1|26966.1|27007.6|26987.6|26984.7|26964.7|8
1727353480000|2024-09-26 12:24:40|26988.6|26968.6|26988.6|26968.6|26988.6|26968.6|26988.6|26968.6|2
1727353490000|2024-09-26 12:24:50|26991.1|26971.1|26996.6|26976.6|26996.6|26976.6|26991.1|26971.1|4
1727353500000|2024-09-26 12:25:00|26997.6|26977.6|26987.6|26967.6|26997.6|26977.6|26987.6|26967.6|3
1727353510000|2024-09-26 12:25:10|26985.1|26965.1|26985.1|26965.1|26985.1|26965.1|26985.1|26965.1|0
1727353520000|2024-09-26 12:25:20|26980.1|26960.1|26986.1|26946.1|26986.1|26960.1|26978.6|26946.1|0
1727353530000|2024-09-26 12:25:30|26985.1|26945.1|26983.1|26943.1|26985.1|26945.1|26983.1|26943.1|0
1727353540000|2024-09-26 12:25:40|26975.6|26955.6|26976.6|26956.6|26976.6|26956.6|26975.6|26955.6|0
1727353550000|2024-09-26 12:25:50|26977.6|26957.6|26977.6|26957.6|26977.6|26957.6|26977.6|26957.6|5
1727353570000|2024-09-26 12:26:10|26979.1|26959.1|26980.1|26960.1|26980.1|26960.1|26979.1|26959.1|0
1727353580000|2024-09-26 12:26:20|26981.6|26961.6|26981.6|26961.6|26981.6|26961.6|26981.6|26961.6|1
1727353590000|2024-09-26 12:26:30|26976.1|26956.1|26976.1|26956.1|26976.1|26956.1|26976.1|26956.1|2
1727353600000|2024-09-26 12:26:40|26974.7|26954.7|26972.6|26952.6|26974.7|26954.7|26972.6|26952.6|1
1727353610000|2024-09-26 12:26:50|26971.1|26951.1|26964.6|26944.6|26971.1|26951.1|26964.6|26944.6|1
1727353620000|2024-09-26 12:27:00|26962.6|26942.6|26983.6|26963.6|26988.6|26963.6|26962.6|26942.6|6
1727353630000|2024-09-26 12:27:10|26985.1|26965.1|26985.1|26965.1|26985.1|26965.1|26985.1|26965.1|0
1727353640000|2024-09-26 12:27:20|26983.6|26963.6|26987.6|26967.6|26987.6|26967.6|26983.6|26963.6|0
1727353660000|2024-09-26 12:27:40|26990.1|26970.1|26990.1|26970.1|26990.1|26970.1|26990.1|26970.1|0
1727353670000|2024-09-26 12:27:50|26987.6|26967.6|27002.6|26982.6|27002.6|26982.6|26987.6|26967.6|1
1727353680000|2024-09-26 12:28:00|27006.1|26986.1|27008.6|26988.6|27008.6|26988.6|27006.1|26986.1|1
1727353690000|2024-09-26 12:28:10|27006.6|26986.6|27002.1|26982.1|27006.6|26986.6|27002.1|26982.1|6
1727353700000|2024-09-26 12:28:20|27012.1|26972.1|27003.6|26983.6|27012.1|26983.6|27003.6|26972.1|0
1727353710000|2024-09-26 12:28:30|27002.6|26982.6|27002.6|26982.6|27002.6|26982.6|27002.6|26982.6|1
1727353730000|2024-09-26 12:28:50|27009.1|26969.1|27010.1|26970.1|27011.1|26971.1|27009.1|26969.1|3
1727353740000|2024-09-26 12:29:00|26998.6|26978.6|26995.1|26975.1|26998.6|26978.6|26995.1|26975.1|1
1727353770000|2024-09-26 12:29:30|26993.6|26973.6|26992.6|26972.6|26993.6|26973.6|26992.6|26972.6|2
1727353790000|2024-09-26 12:29:50|27004.1|26964.1|27006.6|26966.6|27006.6|26966.6|27004.1|26964.1|0
1727353800000|2024-09-26 12:30:00|27007.6|26967.6|27001.6|26961.6|27016.1|26967.6|27001.6|26951.1|10
1727353810000|2024-09-26 12:30:10|||||||||1
1727353820000|2024-09-26 12:30:20|27002.6|26962.6|27009.6|26989.6|27009.6|26989.6|27002.6|26962.6|8
1727353830000|2024-09-26 12:30:30|27006.6|26986.6|27014.6|26994.6|27014.6|26994.6|27006.6|26986.6|1
1727353840000|2024-09-26 12:30:40|27017.1|26997.1|27024.1|27004.1|27024.1|27004.1|27017.1|26997.1|2
1727353850000|2024-09-26 12:30:50|27025.6|27005.6|27024.1|27004.1|27051.1|27021.6|27024.1|27004.1|15
1727353860000|2024-09-26 12:31:00|27022.6|27002.6|26992.6|26972.6|27022.6|27002.6|26992.6|26972.6|3
1727353870000|2024-09-26 12:31:10|26994.1|26974.1|26995.1|26975.1|26995.1|26975.1|26994.1|26974.1|3
1727353880000|2024-09-26 12:31:20|26996.6|26976.6|26995.1|26975.1|26996.6|26976.6|26995.1|26975.1|0
1727353890000|2024-09-26 12:31:30|26994.1|26974.1|26992.6|26972.6|26994.1|26974.1|26992.6|26972.6|2
1727353900000|2024-09-26 12:31:40|26991.6|26971.6|26985.6|26965.6|26991.6|26971.6|26985.6|26965.6|2
1727353910000|2024-09-26 12:31:50|26980.6|26960.6|26986.6|26966.6|26986.6|26966.6|26980.6|26960.6|4
1727353920000|2024-09-26 12:32:00|26989.1|26969.1|26996.6|26976.6|26996.6|26976.6|26989.1|26969.1|0
1727353930000|2024-09-26 12:32:10|27001.6|26981.6|26997.6|26977.6|27001.6|26981.6|26997.6|26977.6|3
1727353940000|2024-09-26 12:32:20|26994.6|26974.6|27005.1|26965.1|27005.1|26974.6|26993.6|26965.1|0
1727353960000|2024-09-26 12:32:40|26993.6|26973.6|26989.6|26969.6|26993.6|26973.6|26989.6|26969.6|5
1727353970000|2024-09-26 12:32:50|26988.1|26968.1|26977.1|26957.1|26988.1|26968.1|26977.1|26957.1|2
1727353980000|2024-09-26 12:33:00|26993.1|26953.1|26991.6|26971.6|26999.1|26971.6|26991.6|26953.1|5
1727353990000|2024-09-26 12:33:10|27003.1|26963.1|27000.6|26980.6|27009.1|26980.6|26996.6|26963.1|1
1727354000000|2024-09-26 12:33:20|27003.1|26983.1|27001.6|26981.6|27003.1|26983.1|27001.6|26981.6|1
1727354020000|2024-09-26 12:33:40|27003.1|26983.1|27005.1|26985.1|27005.1|26985.1|27003.1|26983.1|0
1727354030000|2024-09-26 12:33:50|27004.1|26984.1|27001.6|26981.6|27004.1|26984.1|27001.6|26981.6|2
1727354040000|2024-09-26 12:34:00|27004.1|26984.1|27006.6|26986.6|27006.6|26986.6|27004.1|26984.1|4
1727354050000|2024-09-26 12:34:10|27018.1|26978.1|27015.6|26995.6|27021.6|26995.6|27015.6|26978.1|1
1727354060000|2024-09-26 12:34:20|27017.1|26997.1|27018.1|26998.1|27018.1|26998.1|27017.1|26997.1|0
1727354070000|2024-09-26 12:34:30|27014.1|26994.1|27014.1|26994.1|27014.1|26994.1|27014.1|26994.1|3
1727354090000|2024-09-26 12:34:50|27012.6|26992.6|27012.6|26992.6|27012.6|26992.6|27012.6|26992.6|1
1727354100000|2024-09-26 12:35:00|27011.6|26991.6|27011.6|26991.6|27011.6|26991.6|27011.6|26991.6|1
1727354110000|2024-09-26 12:35:10|27010.1|26990.1|27027.6|27007.6|27030.6|27010.6|27010.1|26990.1|2
1727354120000|2024-09-26 12:35:20|27024.6|27004.6|27024.6|27004.6|27024.6|27004.6|27020.1|27000.1|2
1727354130000|2024-09-26 12:35:30|27036.1|26996.1|27031.1|27011.1|27036.1|27011.1|27027.1|26996.1|2
1727354140000|2024-09-26 12:35:40|||||||||1
1727354150000|2024-09-26 12:35:50|27030.6|27010.6|27026.6|27006.6|27030.6|27010.6|27026.6|27006.6|2
1727354160000|2024-09-26 12:36:00|27025.6|27005.6|27034.1|27014.1|27035.6|27015.6|27025.6|27005.6|5
1727354170000|2024-09-26 12:36:10|27038.1|27018.1|27035.6|27015.6|27038.1|27018.1|27035.6|27015.6|1
1727354180000|2024-09-26 12:36:20|27031.6|27011.6|27029.1|26989.1|27033.1|27013.1|27021.6|26989.1|1
1727354190000|2024-09-26 12:36:30|27017.6|26997.6|27017.6|26997.6|27017.6|26997.6|27017.6|26997.6|0
1727354200000|2024-09-26 12:36:40|27016.6|26996.6|27019.1|26999.1|27019.1|26999.1|27016.6|26996.6|0
1727354210000|2024-09-26 12:36:50|27016.6|26996.6|27020.6|27000.6|27020.6|27000.6|27016.6|26996.6|4
1727354220000|2024-09-26 12:37:00|27032.1|26992.1|27032.1|26992.1|27032.1|26992.1|27032.1|26992.1|0
1727354230000|2024-09-26 12:37:10|27019.1|26999.1|27019.1|26999.1|27019.1|26999.1|27019.1|26999.1|1
1727354240000|2024-09-26 12:37:20|27021.6|27001.6|27016.6|26996.6|27021.6|27001.6|27016.6|26996.6|2
1727354250000|2024-09-26 12:37:30|27014.1|26994.1|27014.1|26994.1|27014.1|26994.1|27014.1|26994.1|0
1727354260000|2024-09-26 12:37:40|27012.6|26992.6|27009.1|26989.1|27012.6|26992.6|27009.1|26989.1|1
1727354280000|2024-09-26 12:38:00|27006.6|26986.6|27006.6|26986.6|27006.6|26986.6|27006.6|26986.6|1
1727354290000|2024-09-26 12:38:10|27009.1|26989.1|27006.6|26986.6|27009.1|26989.1|27006.6|26986.6|0
1727354310000|2024-09-26 12:38:30|27003.6|26983.6|26989.1|26969.1|27003.6|26983.6|26987.6|26967.6|3
1727354320000|2024-09-26 12:38:40|26991.6|26971.6|26999.1|26979.1|26999.1|26979.1|26991.6|26971.6|3
1727354340000|2024-09-26 12:39:00|27000.6|26980.6|27000.1|26980.1|27001.6|26981.6|27000.1|26980.1|2
1727354350000|2024-09-26 12:39:10|26997.6|26977.6|26995.1|26975.1|26997.6|26977.6|26995.1|26975.1|1
1727354370000|2024-09-26 12:39:30|26993.6|26973.6|26992.6|26972.6|26993.6|26973.6|26992.6|26972.6|0
1727354390000|2024-09-26 12:39:50|26991.1|26971.1|26990.1|26970.1|26991.1|26971.1|26990.1|26970.1|0
1727354410000|2024-09-26 12:40:10|26986.1|26966.1|26973.6|26953.6|26986.1|26966.1|26973.6|26953.6|2
1727354430000|2024-09-26 12:40:30|26974.1|26954.1|26969.6|26949.6|26976.6|26956.6|26969.6|26949.6|1
1727354440000|2024-09-26 12:40:40|26961.1|26941.1|26953.6|26933.6|26961.1|26941.1|26953.6|26933.6|2
1727354460000|2024-09-26 12:41:00|26950.6|26930.6|26946.1|26926.1|26953.6|26933.6|26946.1|26926.1|0
1727354470000|2024-09-26 12:41:10|26943.1|26923.1|26943.1|26923.1|26943.1|26923.1|26943.1|26923.1|0
1727354480000|2024-09-26 12:41:20|26941.1|26921.1|26941.1|26921.1|26941.1|26921.1|26941.1|26921.1|0
1727354490000|2024-09-26 12:41:30|26936.1|26916.1|26936.1|26916.1|26936.1|26916.1|26936.1|26916.1|0
1727354520000|2024-09-26 12:42:00|26935.1|26915.1|26931.6|26911.6|26935.1|26915.1|26930.1|26910.1|0
1727354530000|2024-09-26 12:42:10|26932.6|26912.6|26933.6|26913.6|26933.6|26913.6|26932.6|26912.6|0
1727354540000|2024-09-26 12:42:20|26937.6|26917.6|26946.1|26926.1|26946.1|26926.1|26937.6|26917.6|1
1727354590000|2024-09-26 12:43:10|26952.6|26932.6|26960.1|26940.1|26960.1|26940.1|26952.6|26932.6|1
1727354600000|2024-09-26 12:43:20|26959.1|26939.1|26957.6|26937.6|26959.1|26939.1|26957.6|26937.6|4
1727354630000|2024-09-26 12:43:50|26960.1|26940.1|26963.6|26943.6|26963.6|26943.6|26960.1|26940.1|4
1727354640000|2024-09-26 12:44:00|||||||||1
1727354650000|2024-09-26 12:44:10|26962.6|26942.6|26952.1|26932.1|26962.6|26942.6|26952.1|26932.1|18
1727354660000|2024-09-26 12:44:20|26948.1|26928.1|26941.6|26921.6|26948.1|26928.1|26941.6|26921.6|7
1727354670000|2024-09-26 12:44:30|26938.6|26918.6|26930.1|26910.1|26938.6|26918.6|26930.1|26910.1|0
1727354690000|2024-09-26 12:44:50|26926.1|26906.1|26910.6|26890.6|26926.1|26906.1|26910.6|26890.6|4
1727354700000|2024-09-26 12:45:00|26913.6|26893.6|26925.1|26905.1|26925.1|26905.1|26913.6|26893.6|2
1727354710000|2024-09-26 12:45:10|26926.1|26906.1|26919.1|26899.1|26927.6|26907.6|26919.1|26899.1|7
1727354720000|2024-09-26 12:45:20|26916.1|26896.1|26911.1|26891.1|26916.1|26896.1|26911.1|26891.1|3
1727354730000|2024-09-26 12:45:30|26906.6|26886.6|26915.1|26895.1|26915.1|26895.1|26906.6|26886.6|5
1727354740000|2024-09-26 12:45:40|26916.1|26896.1|26917.6|26897.6|26917.6|26897.6|26916.1|26896.1|0
1727354750000|2024-09-26 12:45:50|26924.6|26884.6|26924.6|26884.6|26924.6|26884.6|26924.6|26884.6|3
1727354760000|2024-09-26 12:46:00|26906.6|26886.6|26908.1|26888.1|26908.1|26888.1|26906.6|26886.6|9
1727354770000|2024-09-26 12:46:10|26921.1|26881.1|26921.1|26881.1|26921.1|26881.1|26921.1|26881.1|0
1727354780000|2024-09-26 12:46:20|26923.1|26883.1|26923.1|26883.1|26923.1|26883.1|26923.1|26883.1|0
1727354790000|2024-09-26 12:46:30|26922.1|26882.1|26922.1|26882.1|26922.1|26882.1|26922.1|26882.1|1
1727354800000|2024-09-26 12:46:40|26909.6|26889.6|26909.6|26889.6|26909.6|26889.6|26909.6|26889.6|0
1727354810000|2024-09-26 12:46:50|26921.1|26881.1|26921.1|26881.1|26921.1|26881.1|26921.1|26881.1|0
1727354820000|2024-09-26 12:47:00|26922.1|26882.1|26922.1|26882.1|26922.1|26889.6|26909.6|26882.1|0
1727354830000|2024-09-26 12:47:10|26927.1|26887.1|26939.6|26919.6|26939.6|26919.6|26927.1|26887.1|15
1727354840000|2024-09-26 12:47:20|26941.1|26921.1|26941.1|26921.1|26941.1|26921.1|26941.1|26921.1|0
1727354880000|2024-09-26 12:48:00|26947.6|26927.6|26946.1|26926.1|26948.6|26928.6|26946.1|26926.1|12
1727354900000|2024-09-26 12:48:20|26953.6|26933.6|26953.6|26933.6|26953.6|26933.6|26953.6|26933.6|2
1727354910000|2024-09-26 12:48:30|26965.1|26925.1|26958.6|26938.6|26965.1|26938.6|26958.6|26925.1|0
1727354920000|2024-09-26 12:48:40|26956.1|26936.1|26980.1|26940.1|26980.1|26940.1|26956.1|26936.1|5
1727354930000|2024-09-26 12:48:50|26971.6|26951.6|26989.1|26949.1|26989.1|26956.1|26971.6|26949.1|3
1727354940000|2024-09-26 12:49:00|26990.1|26950.1|27001.1|26981.1|27001.1|26981.1|26984.6|26950.1|5
1727354950000|2024-09-26 12:49:10|27005.1|26985.1|27001.1|26981.1|27005.1|26985.1|27001.1|26981.1|1
1727354960000|2024-09-26 12:49:20|26999.6|26979.6|26994.6|26974.6|26999.6|26979.6|26994.6|26974.6|1
1727354970000|2024-09-26 12:49:30|26996.1|26976.1|26996.1|26976.1|26996.1|26976.1|26996.1|26976.1|1
1727354980000|2024-09-26 12:49:40|26994.6|26974.6|26994.6|26974.6|26994.6|26974.6|26994.6|26974.6|0
1727354990000|2024-09-26 12:49:50|26996.1|26956.1|26977.1|26957.1|26996.1|26963.1|26974.6|26954.6|16
1727355000000|2024-09-26 12:50:00|26978.6|26958.6|27003.6|26983.6|27003.6|26983.6|26978.6|26958.6|25
1727355010000|2024-09-26 12:50:10|27010.6|26990.6|27055.6|27035.6|27055.6|27035.6|27010.6|26990.6|20
1727355020000|2024-09-26 12:50:20|27044.6|27024.6|27052.6|27032.6|27052.6|27032.6|27041.6|27010.1|12
1727355030000|2024-09-26 12:50:30|27054.1|27034.1|27063.6|27043.6|27063.6|27043.6|27054.1|27034.1|6
1727355040000|2024-09-26 12:50:40|27068.6|27048.6|27098.6|27078.6|27098.6|27078.6|27068.6|27048.6|9
1727355050000|2024-09-26 12:50:50|27097.1|27077.1|27093.6|27073.6|27097.1|27077.1|27093.6|27073.6|0
1727355060000|2024-09-26 12:51:00|27095.1|27075.1|27115.1|27095.1|27115.1|27095.1|27095.1|27075.1|2
1727355080000|2024-09-26 12:51:20|27116.1|27096.1|27116.1|27076.1|27123.1|27096.1|27116.1|27076.1|2
1727355090000|2024-09-26 12:51:30|27102.6|27082.6|27102.6|27082.6|27102.6|27082.6|27102.6|27082.6|0
1727355120000|2024-09-26 12:52:00|27108.1|27068.1|27093.6|27073.6|27108.1|27073.6|27089.6|27065.6|3
1727355130000|2024-09-26 12:52:10|27096.1|27076.1|27092.6|27072.6|27098.6|27078.6|27092.6|27072.6|2
1727355150000|2024-09-26 12:52:30|27091.6|27071.6|27087.6|27067.6|27099.1|27071.6|27087.6|27059.1|2
1727355180000|2024-09-26 12:53:00|27096.1|27056.1|27096.1|27056.1|27096.1|27056.1|27096.1|27056.1|0
1727355190000|2024-09-26 12:53:10|27087.6|27067.6|27092.6|27072.6|27092.6|27072.6|27087.6|27067.6|2
1727355200000|2024-09-26 12:53:20|27096.1|27076.1|27109.1|27089.1|27109.1|27089.1|27096.1|27076.1|3
1727355210000|2024-09-26 12:53:30|27113.6|27093.6|27125.1|27085.1|27125.1|27093.6|27113.6|27085.1|2
1727355230000|2024-09-26 12:53:50|27117.6|27097.6|27098.6|27078.6|27117.6|27097.6|27098.6|27078.6|11
1727355240000|2024-09-26 12:54:00|27094.6|27074.6|27093.6|27073.6|27094.6|27074.6|27093.6|27073.6|0
1727355250000|2024-09-26 12:54:10|27092.6|27072.6|27091.1|27071.1|27092.6|27072.6|27091.1|27071.1|1
1727355260000|2024-09-26 12:54:20|27092.1|27072.1|27096.1|27076.1|27096.1|27076.1|27092.1|27072.1|1
1727355270000|2024-09-26 12:54:30|27097.1|27077.1|27116.1|27076.1|27116.1|27079.6|27097.1|27072.1|4
1727355280000|2024-09-26 12:54:40|27117.1|27077.1|27113.6|27093.6|27119.6|27093.6|27113.6|27077.1|0
1727355300000|2024-09-26 12:55:00|27126.1|27086.1|27138.1|27098.1|27138.1|27101.1|27114.6|27086.1|1
1727355310000|2024-09-26 12:55:10|27140.1|27100.1|27133.6|27113.6|27140.1|27116.1|27132.6|27100.1|3
1727355320000|2024-09-26 12:55:20|27129.1|27109.1|27128.6|27108.6|27129.1|27109.1|27123.6|27103.6|3
1727355330000|2024-09-26 12:55:30|27123.6|27103.6|27123.6|27103.6|27123.6|27103.6|27123.6|27103.6|0
1727355340000|2024-09-26 12:55:40|27118.6|27098.6|27113.6|27093.6|27118.6|27098.6|27113.6|27093.6|2
1727355350000|2024-09-26 12:55:50|27122.1|27082.1|27122.1|27082.1|27122.1|27082.1|27122.1|27082.1|0
1727355360000|2024-09-26 12:56:00|27113.6|27093.6|27118.1|27098.1|27118.1|27098.1|27113.6|27093.6|0
1727355370000|2024-09-26 12:56:10|27116.6|27096.6|27116.6|27096.6|27116.6|27096.6|27116.6|27096.6|0
1727355400000|2024-09-26 12:56:40|27118.6|27098.6|27118.6|27098.6|27118.6|27098.6|27118.6|27098.6|1
1727355410000|2024-09-26 12:56:50|27120.1|27100.1|27131.1|27111.1|27131.1|27111.1|27120.1|27100.1|4
1727355430000|2024-09-26 12:57:10|||||||||2
1727355440000|2024-09-26 12:57:20|27132.6|27112.6|27133.6|27113.6|27133.6|27113.6|27132.6|27112.6|0
1727355460000|2024-09-26 12:57:40|27129.1|27109.1|27120.1|27100.1|27129.1|27109.1|27117.6|27085.1|3
1727355470000|2024-09-26 12:57:50|27117.6|27097.6|27115.1|27095.1|27117.6|27097.6|27115.1|27095.1|0
1727355490000|2024-09-26 12:58:10|27113.6|27093.6|27112.6|27092.6|27113.6|27093.6|27112.6|27092.6|0
1727355500000|2024-09-26 12:58:20|27125.1|27065.1|27092.1|27072.1|27125.1|27073.6|27092.1|27065.1|2
1727355510000|2024-09-26 12:58:30|27091.1|27071.1|27086.1|27066.1|27097.1|27071.1|27083.6|27056.1|1
1727355520000|2024-09-26 12:58:40|27079.6|27059.6|27083.6|27063.6|27083.6|27063.6|27078.6|27058.6|7
1727355530000|2024-09-26 12:58:50|27085.1|27065.1|27092.6|27072.6|27092.6|27072.6|27085.1|27065.1|1
1727355540000|2024-09-26 12:59:00|27105.1|27065.1|27102.6|27082.6|27105.1|27082.6|27096.6|27065.1|0
1727355550000|2024-09-26 12:59:10|27107.6|27087.6|27120.1|27080.1|27120.1|27087.6|27107.6|27080.1|1
1727355570000|2024-09-26 12:59:30|27121.1|27081.1|27121.1|27081.1|27121.1|27081.1|27121.1|27081.1|0
1727355580000|2024-09-26 12:59:40|27112.6|27092.6|27106.1|27066.1|27115.1|27092.6|27098.6|27066.1|12
1727355590000|2024-09-26 12:59:50|27094.6|27074.6|27093.6|27073.6|27094.6|27074.6|27093.6|27073.6|0
1727355620000|2024-09-26 13:00:20|27106.1|27066.1|27121.1|27081.1|27122.6|27087.6|27106.1|27066.1|19
1727355630000|2024-09-26 13:00:30|27112.6|27092.6|27104.6|27084.6|27119.1|27093.6|27104.6|27076.1|3
1727355640000|2024-09-26 13:00:40|27103.6|27083.6|27110.1|27090.1|27110.1|27090.1|27103.6|27083.6|1
1727355660000|2024-09-26 13:01:00|27105.1|27085.1|27108.6|27088.6|27108.6|27088.6|27105.1|27085.1|6
1727355670000|2024-09-26 13:01:10|27110.1|27090.1|27110.1|27090.1|27110.1|27090.1|27110.1|27090.1|0
1727355680000|2024-09-26 13:01:20|27111.6|27091.6|27126.1|27086.1|27126.1|27101.1|27111.6|27086.1|5
1727355690000|2024-09-26 13:01:30|27114.6|27094.6|27114.6|27094.6|27114.6|27094.6|27114.6|27094.6|0
1727355700000|2024-09-26 13:01:40|27113.6|27093.6|27112.1|27092.1|27113.6|27093.6|27112.1|27092.1|0
1727355720000|2024-09-26 13:02:00|27114.6|27094.6|27121.1|27101.1|27121.1|27101.1|27114.6|27094.6|3
1727355730000|2024-09-26 13:02:10|27128.6|27108.6|27129.6|27109.6|27131.1|27111.1|27128.6|27108.6|7
1727355740000|2024-09-26 13:02:20|27123.6|27103.6|27110.6|27090.6|27123.6|27103.6|27110.6|27090.6|1
1727355750000|2024-09-26 13:02:30|27108.1|27088.1|27108.1|27088.1|27108.1|27088.1|27108.1|27088.1|0
1727355760000|2024-09-26 13:02:40|27109.6|27089.6|27112.6|27092.6|27112.6|27092.6|27108.1|27088.1|3
1727355770000|2024-09-26 13:02:50|27126.1|27086.1|27114.6|27094.6|27126.1|27094.6|27114.6|27086.1|2
1727355780000|2024-09-26 13:03:00|27119.6|27099.6|27121.1|27101.1|27121.1|27101.1|27119.6|27099.6|0
1727355790000|2024-09-26 13:03:10|27119.6|27099.6|27109.6|27089.6|27119.6|27099.6|27109.6|27089.6|2
1727355800000|2024-09-26 13:03:20|27108.1|27088.1|27109.1|27089.1|27109.1|27089.1|27106.6|27086.6|3
1727355810000|2024-09-26 13:03:30|27106.6|27086.6|27109.6|27089.6|27109.6|27089.6|27106.6|27086.6|9
1727355820000|2024-09-26 13:03:40|27110.6|27090.6|27112.1|27092.1|27112.1|27092.1|27110.6|27090.6|0
1727355840000|2024-09-26 13:04:00|27114.6|27094.6|27114.6|27094.6|27114.6|27094.6|27114.6|27094.6|1
1727355850000|2024-09-26 13:04:10|27113.1|27093.1|27090.6|27070.6|27113.6|27093.6|27088.1|27068.1|32
1727355860000|2024-09-26 13:04:20|27093.1|27073.1|27094.6|27074.6|27094.6|27074.6|27093.1|27073.1|0
1727355870000|2024-09-26 13:04:30|27093.1|27073.1|27089.6|27069.6|27093.1|27073.1|27089.6|27069.6|10
1727355880000|2024-09-26 13:04:40|27105.1|27045.1|27089.1|27069.1|27105.1|27069.6|27088.1|27045.1|1
1727355890000|2024-09-26 13:04:50|27093.1|27073.1|27114.1|27074.1|27114.1|27078.1|27093.1|27073.1|4
1727355900000|2024-09-26 13:05:00|27117.6|27077.6|27123.1|27103.1|27123.1|27103.1|27111.6|27077.6|4
1727355910000|2024-09-26 13:05:10|27133.1|27113.1|27142.6|27122.6|27142.6|27122.6|27133.1|27113.1|15
1727355920000|2024-09-26 13:05:20|27144.6|27124.6|27144.6|27124.6|27144.6|27124.6|27144.6|27124.6|3
1727355930000|2024-09-26 13:05:30|27141.6|27121.6|27138.1|27118.1|27149.1|27121.6|27137.6|27109.1|10
1727355940000|2024-09-26 13:05:40|27139.6|27119.6|27130.6|27110.6|27140.6|27120.6|27130.6|27110.6|1
1727355950000|2024-09-26 13:05:50|27139.1|27099.1|27125.6|27105.6|27139.1|27105.6|27125.6|27099.1|0
1727355960000|2024-09-26 13:06:00|27124.1|27104.1|27105.6|27085.6|27130.1|27104.1|27105.6|27085.6|1
1727355970000|2024-09-26 13:06:10|27107.1|27087.1|27099.1|27079.1|27107.1|27087.1|27099.1|27079.1|4
1727355980000|2024-09-26 13:06:20|27096.6|27076.6|27099.1|27079.1|27099.1|27079.1|27096.6|27076.6|0
1727355990000|2024-09-26 13:06:30|27102.1|27082.1|27103.1|27083.1|27103.1|27083.1|27102.1|27082.1|0
1727356000000|2024-09-26 13:06:40|27100.1|27080.1|27091.6|27071.6|27106.1|27080.1|27091.6|27066.1|6
1727356010000|2024-09-26 13:06:50|27090.6|27070.6|27090.6|27070.6|27090.6|27070.6|27090.6|27070.6|0
1727356020000|2024-09-26 13:07:00|27092.1|27072.1|27101.6|27081.6|27101.6|27081.6|27092.1|27072.1|0
1727356050000|2024-09-26 13:07:30|27113.1|27073.1|27104.6|27084.6|27113.1|27084.6|27104.6|27073.1|0
1727356060000|2024-09-26 13:07:40|27106.6|27086.6|27110.6|27090.6|27110.6|27090.6|27105.6|27085.6|9
1727356070000|2024-09-26 13:07:50|27118.1|27098.1|27123.6|27103.6|27123.6|27103.6|27118.1|27098.1|2
1727356080000|2024-09-26 13:08:00|27124.6|27104.6|27124.6|27104.6|27124.6|27104.6|27124.6|27104.6|0
1727356090000|2024-09-26 13:08:10|27124.1|27104.1|27124.1|27104.1|27124.1|27104.1|27124.1|27104.1|0
1727356110000|2024-09-26 13:08:30|27125.6|27105.6|27127.1|27107.1|27127.1|27107.1|27125.6|27105.6|0
1727356120000|2024-09-26 13:08:40|27129.6|27109.6|27135.6|27115.6|27144.1|27115.6|27129.6|27104.1|30
1727356130000|2024-09-26 13:08:50|27148.1|27108.1|27136.6|27116.6|27148.1|27116.6|27136.6|27108.1|0
1727356140000|2024-09-26 13:09:00|27135.6|27115.6|27138.6|27118.6|27142.1|27122.1|27135.6|27115.6|4
1727356150000|2024-09-26 13:09:10|27143.1|27103.1|27143.1|27103.1|27143.1|27103.1|27143.1|27103.1|5
1727356160000|2024-09-26 13:09:20|27142.1|27102.1|27133.6|27113.6|27142.1|27113.6|27133.6|27102.1|4
1727356170000|2024-09-26 13:09:30|27132.1|27112.1|27131.1|27111.1|27132.1|27112.1|27131.1|27111.1|0
1727356180000|2024-09-26 13:09:40|27134.1|27114.1|27133.6|27113.6|27134.1|27114.1|27133.6|27113.6|0
1727356190000|2024-09-26 13:09:50|27135.1|27115.1|27135.1|27115.1|27135.1|27115.1|27135.1|27115.1|0
1727356200000|2024-09-26 13:10:00|27133.6|27113.6|27132.6|27112.6|27133.6|27113.6|27131.1|27111.1|0
1727356210000|2024-09-26 13:10:10|27134.1|27114.1|27132.6|27112.6|27134.1|27114.1|27131.1|27111.1|1
1727356230000|2024-09-26 13:10:30|27134.1|27114.1|27135.1|27115.1|27135.1|27115.1|27134.1|27114.1|2
1727356250000|2024-09-26 13:10:50|27132.1|27112.1|27122.1|27102.1|27132.1|27112.1|27122.1|27102.1|3
1727356260000|2024-09-26 13:11:00|27123.1|27103.1|27112.1|27092.1|27123.1|27103.1|27112.1|27092.1|0
1727356270000|2024-09-26 13:11:10|27111.1|27091.1|27111.1|27091.1|27111.1|27091.1|27111.1|27091.1|0
1727356280000|2024-09-26 13:11:20|27108.1|27088.1|27094.6|27074.6|27108.1|27088.1|27094.6|27074.6|0
1727356300000|2024-09-26 13:11:40|||||||||4
1727356310000|2024-09-26 13:11:50|27100.6|27080.6|27109.6|27089.6|27109.6|27089.6|27100.6|27080.6|0
1727356320000|2024-09-26 13:12:00|27114.6|27094.6|27113.1|27093.1|27114.6|27094.6|27113.1|27093.1|1
1727356330000|2024-09-26 13:12:10|27112.1|27092.1|27112.1|27092.1|27112.1|27092.1|27110.6|27090.6|4
1727356340000|2024-09-26 13:12:20|27110.6|27090.6|27112.1|27092.1|27112.1|27092.1|27109.6|27089.6|0
1727356360000|2024-09-26 13:12:40|27107.1|27087.1|27107.1|27087.1|27107.1|27087.1|27107.1|27087.1|0
1727356370000|2024-09-26 13:12:50|27104.6|27084.6|27099.1|27079.1|27104.6|27084.6|27095.6|27075.6|2
1727356380000|2024-09-26 13:13:00|27101.6|27081.6|27098.6|27078.6|27101.6|27081.6|27098.6|27078.6|0
1727356390000|2024-09-26 13:13:10|27096.1|27076.1|27096.1|27076.1|27096.1|27076.1|27096.1|27076.1|0
1727356400000|2024-09-26 13:13:20|27093.6|27073.6|27096.1|27076.1|27096.1|27076.1|27093.6|27073.6|0
1727356410000|2024-09-26 13:13:30|27097.1|27077.1|27099.6|27079.6|27100.1|27080.1|27097.1|27077.1|30
1727356440000|2024-09-26 13:14:00|27102.1|27082.1|27104.6|27084.6|27104.6|27084.6|27102.1|27082.1|0
1727356450000|2024-09-26 13:14:10|27107.6|27087.6|27109.6|27089.6|27109.6|27089.6|27107.6|27087.6|0
1727356460000|2024-09-26 13:14:20|27106.6|27086.6|27104.6|27084.6|27106.6|27086.6|27104.6|27084.6|0
1727356470000|2024-09-26 13:14:30|||||||||17
1727356480000|2024-09-26 13:14:40|27103.6|27083.6|27101.1|27081.1|27103.6|27083.6|27101.1|27081.1|1
1727356500000|2024-09-26 13:15:00|27102.1|27082.1|27097.1|27077.1|27102.1|27082.1|27097.1|27077.1|2
1727356510000|2024-09-26 13:15:10|27094.6|27074.6|27092.1|27072.1|27097.1|27077.1|27092.1|27072.1|5
1727356520000|2024-09-26 13:15:20|27093.6|27073.6|27093.6|27073.6|27093.6|27073.6|27093.6|27073.6|1
1727356530000|2024-09-26 13:15:30|27100.1|27060.1|27092.6|27072.6|27100.1|27072.6|27092.6|27060.1|1
1727356540000|2024-09-26 13:15:40|27101.1|27061.1|27089.6|27069.6|27101.1|27069.6|27089.6|27061.1|0
1727356550000|2024-09-26 13:15:50|27087.1|27067.1|27082.1|27062.1|27087.1|27067.1|27082.1|27062.1|4
1727356560000|2024-09-26 13:16:00|27081.1|27061.1|27082.1|27062.1|27082.1|27062.1|27081.1|27061.1|1
1727356570000|2024-09-26 13:16:10|27079.6|27059.6|27076.1|27056.1|27082.1|27062.1|27076.1|27056.1|3
1727356600000|2024-09-26 13:16:40|27077.1|27057.1|27077.1|27057.1|27077.1|27057.1|27077.1|27057.1|0
1727356610000|2024-09-26 13:16:50|27085.5|27065.5|27086.5|27066.5|27086.5|27066.5|27085.5|27065.5|1
1727356620000|2024-09-26 13:17:00|27087.6|27067.6|27087.6|27067.6|27090.1|27070.1|27087.6|27067.6|1
1727356630000|2024-09-26 13:17:10|27089|27069|27090.1|27070.1|27090.1|27070.1|27089|27069|1
1727356640000|2024-09-26 13:17:20|27085.6|27065.6|27083.6|27063.6|27085.6|27065.6|27083.6|27063.6|1
1727356650000|2024-09-26 13:17:30|27085.1|27065.1|27085.1|27065.1|27085.1|27065.1|27085.1|27065.1|0
1727356660000|2024-09-26 13:17:40|27083.6|27063.6|27086.1|27066.1|27087.1|27067.1|27083.6|27063.6|1
1727356670000|2024-09-26 13:17:50|27087.6|27067.6|27088.6|27068.6|27088.6|27068.6|27087.6|27067.6|0
1727356680000|2024-09-26 13:18:00|27089.6|27069.6|27089.6|27069.6|27089.6|27069.6|27089.6|27069.6|0
1727356690000|2024-09-26 13:18:10|27100.5|27080.5|27102.6|27082.6|27102.6|27082.6|27100.5|27080.5|2
1727356700000|2024-09-26 13:18:20|27104.6|27084.6|27113.1|27093.1|27113.1|27093.1|27104.6|27084.6|19
1727356710000|2024-09-26 13:18:30|27126.1|27086.1|27126.1|27086.1|27126.1|27086.1|27126.1|27086.1|0
1727356720000|2024-09-26 13:18:40|27120.5|27100.5|27116.1|27096.1|27122.6|27102.6|27116.1|27096.1|4
1727356750000|2024-09-26 13:19:10|27117.6|27097.6|27118.6|27098.6|27118.6|27098.6|27117.6|27097.6|1
1727356760000|2024-09-26 13:19:20|27116.1|27096.1|27116.1|27096.1|27117.5|27097.5|27116.1|27096.1|0
1727356770000|2024-09-26 13:19:30|27114.6|27094.6|27111.5|27091.5|27114.6|27094.6|27111.5|27091.5|22
1727356780000|2024-09-26 13:19:40|27109|27089|27116.1|27096.1|27124|27104|27109|27089|10
1727356790000|2024-09-26 13:19:50|27114.6|27094.6|27113.6|27093.6|27114.6|27094.6|27112.1|27092.1|5
1727356800000|2024-09-26 13:20:00|27138|27078|27138|27078|27138|27078|27138|27078|10
1727356810000|2024-09-26 13:20:10|27128.6|27088.6|27129|27109|27129|27109|27122.5|27088.6|1
1727356820000|2024-09-26 13:20:20|27126.5|27106.5|27120.6|27100.6|27126.5|27106.5|27120.6|27100.6|5
1727356830000|2024-09-26 13:20:30|27117.5|27097.5|27109|27089|27117.5|27097.5|27109|27089|14
1727356850000|2024-09-26 13:20:50|27110|27090|27110|27090|27110|27090|27110|27090|1
1727356860000|2024-09-26 13:21:00|27114|27094|27115.5|27095.5|27115.5|27095.5|27114|27094|2
1727356870000|2024-09-26 13:21:10|27116.5|27096.5|27110.5|27090.5|27120.5|27100.5|27110.5|27090.5|3
1727356880000|2024-09-26 13:21:20|27114|27094|27114|27094|27114|27094|27114|27094|0
1727356890000|2024-09-26 13:21:30|27111.5|27091.5|27111.5|27091.5|27111.5|27091.5|27111.5|27091.5|2
1727356900000|2024-09-26 13:21:40|27110|27090|27109|27089|27110|27090|27109|27089|0
1727356910000|2024-09-26 13:21:50|27111.5|27091.5|27111.5|27091.5|27111.5|27091.5|27111.5|27091.5|2
1727356920000|2024-09-26 13:22:00|27114|27094|27114|27094|27114|27094|27114|27094|0
1727356930000|2024-09-26 13:22:10|27113|27093|27111.5|27091.5|27113|27093|27109|27089|7
1727356940000|2024-09-26 13:22:20|27113|27093|27114|27094|27114|27094|27113|27093|0
1727356950000|2024-09-26 13:22:30|27116.5|27096.5|27116.5|27096.5|27116.5|27096.5|27116.5|27096.5|1
1727356960000|2024-09-26 13:22:40|27119|27099|27119|27099|27119|27099|27119|27099|0
1727356970000|2024-09-26 13:22:50|27117.5|27097.5|27117.5|27097.5|27117.5|27097.5|27117.5|27097.5|2
1727356980000|2024-09-26 13:23:00|27116.5|27096.5|27119|27099|27119|27099|27116.5|27096.5|0
1727356990000|2024-09-26 13:23:10|27121.5|27101.5|27125.5|27105.5|27125.5|27105.5|27120|27100|2
1727357000000|2024-09-26 13:23:20|27124|27104|27124|27104|27124|27104|27124|27104|0
1727357010000|2024-09-26 13:23:30|27126.5|27106.5|27126.5|27106.5|27126.5|27106.5|27126.5|27106.5|0
1727357020000|2024-09-26 13:23:40|27123|27103|27121.5|27101.5|27123|27103|27121.5|27101.5|11
1727357040000|2024-09-26 13:24:00|27123|27103|27129.5|27109.5|27129.5|27109.5|27123|27103|6
1727357050000|2024-09-26 13:24:10|27141.5|27121.5|27152.5|27132.5|27152.5|27132.5|27141.5|27121.5|16
1727357060000|2024-09-26 13:24:20|27160|27140|27177.5|27157.5|27177.5|27157.5|27160|27140|18
1727357070000|2024-09-26 13:24:30|27176.5|27156.5|27180.5|27160.5|27180.5|27160.5|27176.5|27156.5|3
1727357080000|2024-09-26 13:24:40|27179|27159|27176.5|27156.5|27179|27159|27176.5|27156.5|14
1727357090000|2024-09-26 13:24:50|27174|27154|27172|27152|27182|27155.5|27172|27142|11
1727357100000|2024-09-26 13:25:00|27174|27154|27169|27149|27174|27154|27169|27149|3
1727357110000|2024-09-26 13:25:10|27170.5|27150.5|27171.5|27151.5|27171.5|27151.5|27170.5|27150.5|0
1727357120000|2024-09-26 13:25:20|27173|27153|27170.5|27150.5|27174|27154|27170.5|27150.5|4
1727357130000|2024-09-26 13:25:30|27166|27146|27162.5|27142.5|27166|27146|27162.5|27142.5|1
1727357140000|2024-09-26 13:25:40|27161.5|27141.5|27161.5|27141.5|27161.5|27141.5|27161.5|27141.5|0
1727357150000|2024-09-26 13:25:50|27159|27139|27156.5|27136.5|27159|27139|27156.5|27136.5|1
1727357160000|2024-09-26 13:26:00|27154|27134|27149|27129|27154|27134|27149|27129|0
1727357180000|2024-09-26 13:26:20|27159|27139|27159|27139|27164|27144|27159|27139|7
1727357190000|2024-09-26 13:26:30|27150|27130|27149|27129|27150|27130|27149|27129|0
1727357200000|2024-09-26 13:26:40|27150.5|27130.5|27152.5|27132.5|27152.5|27132.5|27150.5|27130.5|2
1727357210000|2024-09-26 13:26:50|27159|27139|27161.5|27141.5|27161.5|27141.5|27159|27139|1
1727357220000|2024-09-26 13:27:00|27164|27144|27164|27144|27164|27144|27164|27144|1
1727357230000|2024-09-26 13:27:10|27166.5|27146.5|27166.5|27146.5|27166.5|27146.5|27166.5|27146.5|1
1727357240000|2024-09-26 13:27:20|27173.5|27153.5|27204.5|27184.5|27204.5|27184.5|27173.5|27153.5|33
1727357250000|2024-09-26 13:27:30|27205.5|27185.5|27203|27183|27207|27187|27203|27183|4
1727357260000|2024-09-26 13:27:40|27202|27182|27192|27172|27202|27182|27192|27172|3
1727357270000|2024-09-26 13:27:50|27205|27165|27207|27187|27207|27187|27200|27165|17
1727357280000|2024-09-26 13:28:00|27209|27189|27224.5|27184.5|27224.5|27189|27209|27182|6
1727357290000|2024-09-26 13:28:10|27236|27176|27225.5|27185.5|27237|27185.5|27224.5|27176|1
1727357300000|2024-09-26 13:28:20|27224.5|27204.5|27227|27207|27227|27207|27224.5|27204.5|1
1727357310000|2024-09-26 13:28:30|27228.5|27208.5|27232|27212|27237|27217|27228.5|27208.5|10
1727357320000|2024-09-26 13:28:40|27229|27209|27227|27207|27229|27209|27227|27207|5
1727357330000|2024-09-26 13:28:50|27225.5|27205.5|27222|27202|27225.5|27205.5|27222|27202|0
1727357340000|2024-09-26 13:29:00|27220.5|27200.5|27219.5|27199.5|27220.5|27200.5|27219.5|27199.5|10
1727357350000|2024-09-26 13:29:10|27217|27197|27218.5|27198.5|27218.5|27198.5|27217|27197|3
1727357360000|2024-09-26 13:29:20|27219.5|27199.5|27217|27197|27219.5|27199.5|27214.5|27194.5|4
1727357370000|2024-09-26 13:29:30|27219.5|27199.5|27219.5|27199.5|27219.5|27199.5|27219.5|27199.5|1
1727357380000|2024-09-26 13:29:40|27222|27202|27222|27202|27222|27202|27222|27202|5
1727357390000|2024-09-26 13:29:50|27219.5|27199.5|27212|27192|27219.5|27199.5|27212|27192|9
1727357400000|2024-09-26 13:30:00|27213.5|27193.5|27201.5|27181.5|27218|27193.5|27199.5|27176|11
1727357410000|2024-09-26 13:30:10|27199.5|27179.5|27199.5|27179.5|27199.5|27179.5|27199.5|27179.5|0
1727357420000|2024-09-26 13:30:20|27202|27182|27202|27182|27202|27182|27202|27182|1
1727357430000|2024-09-26 13:30:30|27201|27181|27200.5|27180.5|27201|27181|27200.5|27180.5|0
1727357440000|2024-09-26 13:30:40|27198|27178|27198|27178|27198|27178|27198|27178|0
1727357450000|2024-09-26 13:30:50|27193|27173|27190.5|27170.5|27193|27173|27190.5|27170.5|3
1727357460000|2024-09-26 13:31:00|27189|27169|27188|27168|27189|27169|27188|27168|1
1727357470000|2024-09-26 13:31:10|27189.5|27169.5|27194.5|27174.5|27194.5|27174.5|27189.5|27169.5|1
1727357480000|2024-09-26 13:31:20|27199.5|27179.5|27199.5|27179.5|27199.5|27179.5|27199.5|27179.5|8
1727357490000|2024-09-26 13:31:30|27202.5|27182.5|27204.5|27184.5|27204.5|27184.5|27202.5|27182.5|2
1727357510000|2024-09-26 13:31:50|27212|27192|27222|27202|27222|27202|27212|27192|11
1727357520000|2024-09-26 13:32:00|27224.5|27204.5|27225.5|27205.5|27227|27207|27224.5|27204.5|4
1727357530000|2024-09-26 13:32:10|27227|27207|27229.5|27209.5|27229.5|27209.5|27227|27207|4
1727357540000|2024-09-26 13:32:20|27224|27204|27209|27189|27224|27204|27209|27189|32
1727357550000|2024-09-26 13:32:30|27207.5|27187.5|27204|27184|27207.5|27187.5|27204|27184|1
1727357560000|2024-09-26 13:32:40|27202.5|27182.5|27189.5|27169.5|27202.5|27182.5|27189.5|27169.5|14
1727357570000|2024-09-26 13:32:50|27184|27164|27181|27161|27184|27164|27176.5|27156.5|4
1727357580000|2024-09-26 13:33:00|27179.5|27159.5|27182|27162|27182|27162|27179.5|27159.5|3
1727357590000|2024-09-26 13:33:10|27180.5|27160.5|27183|27163|27183|27163|27180.5|27160.5|2
1727357600000|2024-09-26 13:33:20|27196|27156|27189.5|27169.5|27196|27169.5|27189.5|27156|0
1727357640000|2024-09-26 13:34:00|27193.5|27173.5|27192|27172|27193.5|27173.5|27192|27172|0
1727357650000|2024-09-26 13:34:10|27193.5|27173.5|27193.5|27173.5|27193.5|27173.5|27193.5|27173.5|0
1727357660000|2024-09-26 13:34:20|27195|27175|27199|27179|27200.5|27180.5|27195|27175|4
1727357670000|2024-09-26 13:34:30|27200.5|27180.5|27200.5|27180.5|27200.5|27180.5|27200.5|27180.5|0
1727357680000|2024-09-26 13:34:40|27203|27183|27203|27183|27203|27183|27203|27183|5
1727357690000|2024-09-26 13:34:50|27205.5|27185.5|27205.5|27185.5|27205.5|27185.5|27205.5|27185.5|8
1727357700000|2024-09-26 13:35:00|27206.5|27186.5|27240.5|27220.5|27240.5|27220.5|27206.5|27185|11
1727357710000|2024-09-26 13:35:10|27243|27223|27258.5|27238.5|27262|27242|27243|27223|30
1727357720000|2024-09-26 13:35:20|27256|27236|27255.5|27235.5|27256|27236|27255.5|27235.5|8
1727357730000|2024-09-26 13:35:30|27257|27237|27271|27231|27271|27238|27257|27231|4
1727357740000|2024-09-26 13:35:40|27270.5|27250.5|27274|27254|27277|27257|27270.5|27250.5|15
1727357750000|2024-09-26 13:35:50|27272|27252|27269.5|27249.5|27272|27252|27269.5|27249.5|9
1727357760000|2024-09-26 13:36:00|27268.5|27248.5|27258|27238|27268.5|27248.5|27258|27238|14
1727357770000|2024-09-26 13:36:10|27257|27237|27279.5|27259.5|27279.5|27259.5|27255.5|27235.5|5
1727357780000|2024-09-26 13:36:20|27280.5|27260.5|27296|27276|27296|27276|27280.5|27260.5|20
1727357790000|2024-09-26 13:36:30|27298|27278|27332|27312|27332|27312|27298|27278|24
1727357800000|2024-09-26 13:36:40|27335|27315|27337|27317|27337|27317|27333|27313|13
1727357810000|2024-09-26 13:36:50|27336|27316|27334.5|27314.5|27336|27316|27334.5|27314.5|12
1727357820000|2024-09-26 13:37:00|27336|27316|27337|27317|27337|27317|27336|27316|16
1727357830000|2024-09-26 13:37:10|27328.5|27308.5|27319.5|27299.5|27328.5|27308.5|27314.5|27294.5|10
1727357840000|2024-09-26 13:37:20|27317|27297|27317.5|27297.5|27317.5|27297.5|27315|27295|9
1727357850000|2024-09-26 13:37:30|27318.5|27298.5|27318.5|27298.5|27318.5|27298.5|27318.5|27298.5|0
1727357870000|2024-09-26 13:37:50|27314.5|27294.5|27314.5|27294.5|27314.5|27294.5|27314.5|27294.5|2
1727357880000|2024-09-26 13:38:00|27313|27293|27303|27283|27319|27293|27290.5|27270.5|12
1727357890000|2024-09-26 13:38:10|27302|27282|27302|27282|27302|27282|27302|27282|2
1727357900000|2024-09-26 13:38:20|27316|27276|27322|27282|27322|27282|27316|27276|3
1727357910000|2024-09-26 13:38:30|27310.5|27290.5|27308|27288|27310.5|27290.5|27308|27288|4
1727357920000|2024-09-26 13:38:40|27307|27287|27299.5|27279.5|27307|27287|27297|27277|10
1727357930000|2024-09-26 13:38:50|27301|27281|27304|27284|27304|27284|27301|27281|3
1727357940000|2024-09-26 13:39:00|27310|27290|27312|27292|27312|27292|27310|27290|0
1727357950000|2024-09-26 13:39:10|27313.5|27293.5|27330|27290|27330|27298.5|27313.5|27290|2
1727357960000|2024-09-26 13:39:20|27318.5|27298.5|27318.5|27298.5|27318.5|27298.5|27318.5|27298.5|6
1727357980000|2024-09-26 13:39:40|27317.5|27297.5|27298.5|27278.5|27317.5|27297.5|27298.5|27278.5|6
1727357990000|2024-09-26 13:39:50|27296|27276|27309.5|27289.5|27319|27289.5|27292|27259|8
1727358000000|2024-09-26 13:40:00|27312|27292|27305.5|27285.5|27312|27292|27305.5|27285.5|2
1727358010000|2024-09-26 13:40:10|27308|27268|27308|27268|27308|27268|27308|27268|3
1727358020000|2024-09-26 13:40:20|27306.5|27266.5|27299.5|27279.5|27309|27282|27299.5|27266.5|17
1727358030000|2024-09-26 13:40:30|27298|27278|27312|27292|27312|27292|27292|27272|1
1727358040000|2024-09-26 13:40:40|27314|27294|27324.5|27304.5|27324.5|27304.5|27314|27294|5
1727358050000|2024-09-26 13:40:50|27328.5|27308.5|27336|27316|27336|27316|27328.5|27308.5|8
1727358060000|2024-09-26 13:41:00|27333.5|27313.5|27336|27316|27336|27316|27333.5|27313.5|4
1727358070000|2024-09-26 13:41:10|27335|27315|27318.5|27298.5|27335|27315|27318.5|27298.5|5
1727358080000|2024-09-26 13:41:20|27303|27283|27294.5|27274.5|27303|27283|27294.5|27274.5|15
1727358090000|2024-09-26 13:41:30|27295.5|27275.5|27307|27267|27307|27282|27295.5|27267|23
1727358100000|2024-09-26 13:41:40|27303|27263|27277.5|27257.5|27303|27271.5|27277.5|27257.5|4
1727358110000|2024-09-26 13:41:50|27290.5|27250.5|27278.5|27258.5|27294|27265.5|27278.5|27250.5|5
1727358120000|2024-09-26 13:42:00|27316.5|27256.5|27334.5|27314.5|27334.5|27314.5|27316.5|27256.5|69
1727358130000|2024-09-26 13:42:10|27336|27316|27343|27323|27347|27327|27336|27316|61
1727358140000|2024-09-26 13:42:20|27340|27320|27347|27307|27347|27320|27340|27307|0
1727358150000|2024-09-26 13:42:30|27344|27304|27337|27317|27344|27317|27337|27304|3
1727358160000|2024-09-26 13:42:40|27340|27320|27356.5|27336.5|27356.5|27336.5|27340|27320|10
1727358170000|2024-09-26 13:42:50|27358.5|27338.5|27363.5|27343.5|27363.5|27343.5|27358.5|27338.5|29
1727358180000|2024-09-26 13:43:00|27366.5|27346.5|27362.5|27342.5|27370.5|27350.5|27362.5|27342.5|13
1727358190000|2024-09-26 13:43:10|27374|27354|27385.5|27365.5|27385.5|27365.5|27374|27354|25
1727358200000|2024-09-26 13:43:20|27387|27367|27400|27360|27406|27367|27380|27346|42
1727358210000|2024-09-26 13:43:30|27394.5|27374.5|27394.5|27374.5|27394.5|27374.5|27394.5|27374.5|2
1727358220000|2024-09-26 13:43:40|27403|27363|27401|27361|27403|27372.5|27389.5|27358.5|32
1727358230000|2024-09-26 13:43:50|27392.5|27372.5|27393.5|27373.5|27393.5|27373.5|27392.5|27372.5|3
1727358240000|2024-09-26 13:44:00|27402|27362|27400.5|27380.5|27412|27387|27393.5|27362|43
1727358250000|2024-09-26 13:44:10|27398.5|27378.5|27387|27347|27398.5|27378.5|27384.5|27347|8
1727358260000|2024-09-26 13:44:20|27368|27348|27365.5|27345.5|27368|27348|27365.5|27345.5|1
1727358270000|2024-09-26 13:44:30|27361.5|27341.5|27359.5|27339.5|27361.5|27341.5|27359.5|27339.5|4
1727358280000|2024-09-26 13:44:40|27362|27342|27367.5|27347.5|27367.5|27347.5|27362|27342|1
1727358290000|2024-09-26 13:44:50|27373.5|27353.5|27410|27370|27410|27370|27373.5|27341|56
1727358300000|2024-09-26 13:45:00|27403|27383|27397.5|27377.5|27409|27389|27393.5|27373.5|10
1727358310000|2024-09-26 13:45:10|27398.5|27378.5|27398.5|27378.5|27400|27380|27398.5|27378.5|3
1727358320000|2024-09-26 13:45:20|27401.5|27381.5|27396.5|27376.5|27403.5|27383.5|27393.5|27373.5|31
1727358330000|2024-09-26 13:45:30|27397.5|27377.5|27398.5|27378.5|27406|27378.5|27397.5|27366|8
1727358340000|2024-09-26 13:45:40|27391|27371|27386.5|27366.5|27391|27371|27386|27366|8
1727358350000|2024-09-26 13:45:50|27395|27355|27385|27365|27395|27367.5|27383.5|27355|2
1727358360000|2024-09-26 13:46:00|27386.5|27366.5|27386.5|27366.5|27386.5|27366.5|27386.5|27366.5|0
1727358370000|2024-09-26 13:46:10|27388.5|27368.5|27399.5|27379.5|27416|27380.5|27388.5|27356|14
1727358380000|2024-09-26 13:46:20|27397|27377|27397|27377|27397|27377|27397|27377|0
1727358390000|2024-09-26 13:46:30|27394|27374|27394|27374|27394|27374|27394|27374|1
1727358400000|2024-09-26 13:46:40|27393.5|27373.5|27396.5|27376.5|27396.5|27376.5|27393.5|27373.5|8
1727358420000|2024-09-26 13:47:00|27395|27375|27379|27359|27395|27375|27379|27359|82
1727358430000|2024-09-26 13:47:10|27377.5|27357.5|27377.5|27357.5|27377.5|27357.5|27375|27355|3
1727358440000|2024-09-26 13:47:20|27376|27356|27377.5|27357.5|27377.5|27357.5|27376|27356|1
1727358450000|2024-09-26 13:47:30|27379|27359|27376.5|27356.5|27379|27359|27376.5|27356.5|1
1727358460000|2024-09-26 13:47:40|27378.5|27358.5|27376|27356|27380|27360|27376|27356|14
1727358470000|2024-09-26 13:47:50|27373.5|27353.5|27371|27351|27373.5|27353.5|27371|27351|1
1727358480000|2024-09-26 13:48:00|27373.5|27353.5|27372|27352|27373.5|27353.5|27372|27352|15
1727358490000|2024-09-26 13:48:10|27369.5|27349.5|27369.5|27349.5|27369.5|27349.5|27369.5|27349.5|4
1727358500000|2024-09-26 13:48:20|27366.5|27346.5|27360.5|27340.5|27366.5|27346.5|27360.5|27340.5|2
1727358510000|2024-09-26 13:48:30|27362|27342|27362|27342|27362|27342|27362|27342|0
1727358520000|2024-09-26 13:48:40|27360.5|27340.5|27373.5|27353.5|27376|27356|27360.5|27340.5|4
1727358530000|2024-09-26 13:48:50|27375|27355|27374.5|27354.5|27376|27356|27374.5|27354.5|1
1727358540000|2024-09-26 13:49:00|||||||||1
1727358550000|2024-09-26 13:49:10|27376|27356|27376|27356|27378.5|27358.5|27376|27356|0
1727358570000|2024-09-26 13:49:30|27378.5|27358.5|27375|27355|27378.5|27358.5|27375|27355|11
1727358580000|2024-09-26 13:49:40|27372.5|27352.5|27372.5|27352.5|27372.5|27352.5|27372.5|27352.5|0
1727358590000|2024-09-26 13:49:50|27368.5|27348.5|27365|27345|27368.5|27348.5|27363.5|27343.5|1
1727358600000|2024-09-26 13:50:00|27357|27337|27357|27337|27357|27337|27357|27337|3
1727358610000|2024-09-26 13:50:10|27355|27335|27361|27341|27361|27341|27355|27335|1
1727358620000|2024-09-26 13:50:20|27366|27346|27367.5|27347.5|27367.5|27347.5|27364.5|27344.5|3
1727358630000|2024-09-26 13:50:30|27366.5|27346.5|27357|27337|27366.5|27346.5|27357|27337|4
1727358640000|2024-09-26 13:50:40|27355.5|27335.5|27349|27329|27355.5|27335.5|27347.5|27327.5|1
1727358660000|2024-09-26 13:51:00|27350|27330|27347.5|27327.5|27350|27330|27347.5|27327.5|2
1727358670000|2024-09-26 13:51:10|27346|27326|27340|27320|27346|27326|27340|27320|0
1727358680000|2024-09-26 13:51:20|27341|27321|27355|27335|27355|27335|27341|27321|16
1727358690000|2024-09-26 13:51:30|27357.5|27337.5|27357.5|27337.5|27357.5|27337.5|27357.5|27337.5|0
1727358700000|2024-09-26 13:51:40|27358.5|27338.5|27358.5|27338.5|27358.5|27338.5|27357|27337|22
1727358710000|2024-09-26 13:51:50|||||||||1
1727358720000|2024-09-26 13:52:00|27381.5|27361.5|27387.5|27367.5|27387.5|27367.5|27381.5|27361.5|10
1727358730000|2024-09-26 13:52:10|27384.5|27364.5|27370.5|27350.5|27384.5|27364.5|27370.5|27350.5|1
1727358740000|2024-09-26 13:52:20|27369.5|27349.5|27356.5|27336.5|27369.5|27349.5|27352.5|27332.5|7
1727358750000|2024-09-26 13:52:30|27355|27335|27356.5|27336.5|27356.5|27336.5|27353.5|27333.5|2
1727358760000|2024-09-26 13:52:40|27360|27340|27366|27346|27366|27346|27360|27340|0
1727358770000|2024-09-26 13:52:50|27371|27351|27381|27361|27381|27361|27371|27351|0
1727358780000|2024-09-26 13:53:00|27379.5|27359.5|27373.5|27353.5|27379.5|27359.5|27373.5|27353.5|7
1727358790000|2024-09-26 13:53:10|27368.5|27348.5|27356|27336|27368.5|27348.5|27356|27336|2
1727358800000|2024-09-26 13:53:20|27357.5|27337.5|27351|27331|27357.5|27337.5|27351|27331|2
1727358810000|2024-09-26 13:53:30|27349.5|27329.5|27352|27332|27352|27332|27349.5|27329.5|3
1727358820000|2024-09-26 13:53:40|27350.5|27330.5|27347|27327|27350.5|27330.5|27347|27327|7
1727358830000|2024-09-26 13:53:50|27345.5|27325.5|27343.5|27323.5|27348|27328|27343.5|27323.5|4
1727358850000|2024-09-26 13:54:10|27341|27321|27341|27321|27341|27321|27341|27321|0
1727358870000|2024-09-26 13:54:30|27338.5|27318.5|27355|27335|27362.9|27335|27338.5|27302.9|17
1727358880000|2024-09-26 13:54:40|27354|27334|27354|27334|27354|27334|27354|27334|1
1727358890000|2024-09-26 13:54:50|27355|27335|27357.5|27337.5|27357.5|27337.5|27355|27335|1
1727358900000|2024-09-26 13:55:00|27360|27340|27365|27345|27368.5|27348.5|27360|27340|6
1727358910000|2024-09-26 13:55:10|||||||||1
1727358930000|2024-09-26 13:55:30|27362.5|27342.5|27341|27321|27362.5|27342.5|27341|27321|21
1727358940000|2024-09-26 13:55:40|27338|27318|27337|27317|27338|27318|27337|27317|2
1727358950000|2024-09-26 13:55:50|27334|27314|27337|27317|27337|27317|27332|27312|2
1727358960000|2024-09-26 13:56:00|27339.5|27319.5|27339.5|27319.5|27339.5|27319.5|27339.5|27319.5|0
1727358980000|2024-09-26 13:56:20|27341|27321|27341|27321|27341|27321|27341|27321|2
1727358990000|2024-09-26 13:56:30|27339.5|27319.5|27339.5|27319.5|27342|27322|27339.5|27319.5|4
1727359000000|2024-09-26 13:56:40|27338|27318|27321|27301|27338|27318|27321|27301|6
1727359010000|2024-09-26 13:56:50|27323|27303|27322|27302|27327|27307|27322|27302|1
1727359020000|2024-09-26 13:57:00|27321|27301|27297.5|27277.5|27321|27301|27293.5|27273.5|8
1727359030000|2024-09-26 13:57:10|27298.9|27278.9|27302|27282|27302|27282|27298.9|27278.9|1
1727359040000|2024-09-26 13:57:20|27303|27283|27303|27283|27303|27283|27303|27283|2
1727359050000|2024-09-26 13:57:30|27307|27287|27308.5|27288.5|27308.5|27288.5|27307|27287|1
1727359060000|2024-09-26 13:57:40|27307|27287|27296|27276|27307|27287|27296|27276|8
1727359070000|2024-09-26 13:57:50|27297.5|27277.5|27319|27279|27319|27285.5|27297.5|27277|11
1727359080000|2024-09-26 13:58:00|27310.5|27290.5|27311|27291|27313.5|27293.5|27309|27289|2
1727359090000|2024-09-26 13:58:10|27312|27292|27311|27291|27312|27292|27311|27291|0
1727359100000|2024-09-26 13:58:20|27312|27292|27312|27292|27312|27292|27312|27292|0
1727359110000|2024-09-26 13:58:30|27310.5|27290.5|27301|27281|27310.5|27290.5|27301|27281|3
1727359120000|2024-09-26 13:58:40|27299|27279|27298|27278|27299|27279|27298|27278|1
1727359130000|2024-09-26 13:58:50|27299.5|27279.5|27300.5|27280.5|27300.5|27280.5|27299.5|27279.5|2
1727359140000|2024-09-26 13:59:00|27302|27282|27302|27282|27302|27282|27302|27282|1
1727359150000|2024-09-26 13:59:10|27299.5|27279.5|27290|27270|27299.5|27279.5|27290|27270|28
1727359160000|2024-09-26 13:59:20|27284|27264|27278|27258|27284|27264|27278|27258|8
1727359170000|2024-09-26 13:59:30|27276.5|27256.5|27274|27254|27278|27258|27274|27254|1
1727359180000|2024-09-26 13:59:40|27276|27256|27277|27257|27277|27257|27276|27256|2
1727359190000|2024-09-26 13:59:50|27290|27250|27287|27267|27294.5|27269.5|27287|27250|2
1727359200000|2024-09-26 14:00:00|27277|27257|27272|27252|27277|27257|27272|27252|2
1727359210000|2024-09-26 14:00:10|27273.5|27253.5|27273.5|27253.5|27277|27257|27273.5|27253.5|0
1727359220000|2024-09-26 14:00:20|27272|27252|27277|27257|27277|27257|27272|27252|0
1727359230000|2024-09-26 14:00:30|27279.9|27259.9|27301|27281|27301|27281|27279.9|27259|7
1727359240000|2024-09-26 14:00:40|27297|27277|27294.5|27274.5|27297|27277|27294.5|27274.5|1
1727359250000|2024-09-26 14:00:50|27293|27273|27299.5|27279.5|27299.5|27279.5|27293|27273|2
1727359260000|2024-09-26 14:01:00|27287|27267|27275.5|27255.5|27287|27267|27275.5|27255.5|15
1727359270000|2024-09-26 14:01:10|27274.5|27254.5|27269.5|27249.5|27274.5|27254.5|27269.5|27249.5|19
1727359280000|2024-09-26 14:01:20|27266.5|27246.5|27261|27241|27266.5|27246.5|27259.5|27239.5|7
1727359290000|2024-09-26 14:01:30|27262|27242|27268.5|27248.5|27268.5|27248.5|27262|27242|2
1727359300000|2024-09-26 14:01:40|27269.5|27249.5|27287|27267|27287|27267|27269.5|27249.5|3
1727359310000|2024-09-26 14:01:50|||||||||4
1727359320000|2024-09-26 14:02:00|27283.5|27263.5|27279.5|27259.5|27283.5|27263.5|27279.5|27259.5|2
1727359330000|2024-09-26 14:02:10|27274.5|27254.5|27275.5|27255.5|27275.5|27255.5|27274.5|27254.5|1
1727359340000|2024-09-26 14:02:20|27274.5|27254.5|27268|27248|27274.5|27254.5|27268|27248|20
1727359350000|2024-09-26 14:02:30|27267|27247|27260.5|27240.5|27267|27247|27260.5|27240.5|2
1727359360000|2024-09-26 14:02:40|27257.5|27237.5|27252|27232|27257.5|27237.5|27252|27232|2
1727359370000|2024-09-26 14:02:50|27253.5|27233.5|27253.5|27233.5|27253.5|27233.5|27253.5|27233.5|2
1727359380000|2024-09-26 14:03:00|27248.5|27228.5|27246|27226|27248.5|27228.5|27246|27226|2
1727359390000|2024-09-26 14:03:10|27245.9|27225.9|27225|27205|27245.9|27225.9|27225|27205|21
1727359400000|2024-09-26 14:03:20|27224|27204|27229|27209|27238|27209.5|27224|27198|2
1727359410000|2024-09-26 14:03:30|27228|27208|27230.5|27210.5|27230.5|27210.5|27228|27208|3
1727359420000|2024-09-26 14:03:40|27231.5|27211.5|27233|27213|27234|27214|27231.5|27211.5|1
1727359430000|2024-09-26 14:03:50|27235.5|27215.5|27235.5|27215.5|27235.5|27215.5|27235.5|27215.5|1
1727359440000|2024-09-26 14:04:00|27234|27214|27207|27187|27237.5|27214|27207|27187|11
1727359450000|2024-09-26 14:04:10|||||||||1
1727359470000|2024-09-26 14:04:30|27219|27179|27219|27179|27219|27179|27219|27179|3
1727359480000|2024-09-26 14:04:40|27215.5|27195.5|27215.5|27195.5|27215.5|27195.5|27215.5|27195.5|2
1727359490000|2024-09-26 14:04:50|27213|27193|27214|27194|27214|27194|27213|27193|6
1727359500000|2024-09-26 14:05:00|27213|27193|27210.5|27190.5|27215.5|27195.5|27210.5|27190.5|5
1727359510000|2024-09-26 14:05:10|||||||||1
1727359520000|2024-09-26 14:05:20|27212|27192|27208|27188|27213|27193|27208|27188|1
1727359530000|2024-09-26 14:05:30|27228||27228||27228||27228||5
1727359540000|2024-09-26 14:05:40|27220.5|27200.5|27221.5|27201.5|27221.5|27201.5|27220.5|27200.5|0
1727359550000|2024-09-26 14:05:50|27220.5|27200.5|27220.5|27200.5|27220.5|27200.5|27220.5|27200.5|0
1727359560000|2024-09-26 14:06:00|27221.5|27201.5|27225.5|27205.5|27225.5|27205.5|27221.5|27201.5|0
1727359570000|2024-09-26 14:06:10|27227|27207|27228|27208|27228|27208|27227|27207|0
1727359580000|2024-09-26 14:06:20|||||||||3
1727359590000|2024-09-26 14:06:30|27229|27209|27233|27213|27233|27213|27229|27209|2
1727359600000|2024-09-26 14:06:40|27235.5|27215.5|27249|27209|27249|27215.5|27235.5|27209|0
1727359610000|2024-09-26 14:06:50|27241.5|27221.5|27249.4|27229.4|27254|27229.4|27241.5|27214|16
1727359620000|2024-09-26 14:07:00|27248|27228|27279|27259|27280.5|27260.5|27240|27220|15
1727359630000|2024-09-26 14:07:10|27278|27258|27286.9|27246.9|27286.9|27258|27274.4|27246.9|4
1727359640000|2024-09-26 14:07:20|27288|27248|27298|27258|27298|27270.5|27275.5|27248|23
1727359650000|2024-09-26 14:07:30|27286.5|27266.5|27285.5|27265.5|27286.5|27266.5|27285.5|27265.5|0
1727359660000|2024-09-26 14:07:40|27286.9|27266.9|27288|27268|27288|27268|27285.5|27265.5|3
1727359670000|2024-09-26 14:07:50|27286.9|27266.9|27286.9|27266.9|27286.9|27266.9|27286.9|27266.9|1
1727359680000|2024-09-26 14:08:00|27283|27263|27276.5|27256.5|27283|27263|27276.5|27256.5|13
1727359690000|2024-09-26 14:08:10|27270.5|27250.5|27267.5|27247.5|27270.5|27250.5|27267.5|27247.5|0
1727359700000|2024-09-26 14:08:20|27269|27249|27269|27249|27271.5|27251.5|27269|27249|4
1727359710000|2024-09-26 14:08:30|27275.5|27255.5|27267.5|27247.5|27275.5|27255.5|27267.5|27247.5|6
1727359720000|2024-09-26 14:08:40|27260|27240|27269.4|27249.4|27269.4|27249.4|27260|27240|3
1727359730000|2024-09-26 14:08:50|27271.5|27251.5|27266.5|27246.5|27271.5|27251.5|27266.5|27246.5|5
1727359740000|2024-09-26 14:09:00|27268|27248|27271.5|27251.5|27271.5|27251.5|27268|27248|0
1727359750000|2024-09-26 14:09:10|27273.5|27253.5|27271.5|27251.5|27273.5|27253.5|27271.5|27251.5|1
1727359770000|2024-09-26 14:09:30|27270|27250|27267.5|27247.5|27270|27250|27267.5|27247.5|3
1727359800000|2024-09-26 14:10:00|27269|27249|27269|27249|27269|27249|27269|27249|0
1727359810000|2024-09-26 14:10:10|27267.5|27247.5|27251.5|27231.5|27270.5|27247.5|27251.5|27230.5|9
1727359820000|2024-09-26 14:10:20|27249|27229|27242.5|27222.5|27249|27229|27242.5|27222.5|4
1727359840000|2024-09-26 14:10:40|27241.5|27221.5|27241.5|27221.5|27241.5|27221.5|27241.5|27221.5|0
1727359850000|2024-09-26 14:10:50|27242.5|27222.5|27245.4|27225.4|27245.4|27225.4|27242.5|27222.5|8
1727359860000|2024-09-26 14:11:00|27247.5|27227.5|27261.5|27241.5|27261.5|27241.5|27247.5|27227.5|0
1727359870000|2024-09-26 14:11:10|27264|27244|27266.5|27246.5|27266.5|27246.5|27264|27244|2
1727359880000|2024-09-26 14:11:20|27269|27249|27269.4|27249.4|27269.4|27249.4|27267.9|27247.9|1
1727359890000|2024-09-26 14:11:30|27270.4|27250.4|27275|27255|27275|27255|27270.4|27250.4|1
1727359900000|2024-09-26 14:11:40|27284|27264|27284|27264|27284|27264|27284|27264|6
1727359910000|2024-09-26 14:11:50|27316.5|27276.5|27287.9|27267.9|27316.5|27290.4|27287.9|27267.9|13
1727359920000|2024-09-26 14:12:00|27282.9|27262.9|27272.5|27252.5|27282.9|27262.9|27272.5|27252.5|5
1727359930000|2024-09-26 14:12:10|27281|27241|27255.4|27235.4|27281|27241|27255.4|27234.9|1
1727359940000|2024-09-26 14:12:20|27256.9|27236.9|27260.4|27240.4|27260.9|27240.9|27256.9|27236.9|6
1727359950000|2024-09-26 14:12:30|27257.5|27237.5|27255.4|27235.4|27257.5|27237.5|27255.4|27235.4|2
1727359970000|2024-09-26 14:12:50|27257.5|27237.5|27257.5|27237.5|27257.5|27237.5|27257.5|27237.5|0
1727359980000|2024-09-26 14:13:00|27261.4|27241.4|27279.4|27259.4|27279.4|27259.4|27261.4|27241.4|4
1727359990000|2024-09-26 14:13:10|27277.9|27257.9|27279.4|27259.4|27279.4|27259.4|27277.9|27257.9|0
1727360000000|2024-09-26 14:13:20|27277.9|27257.9|27276.4|27256.4|27277.9|27257.9|27276.4|27256.4|2
1727360010000|2024-09-26 14:13:30|27274.4|27254.4|27274.4|27254.4|27274.4|27254.4|27274.4|27254.4|0
1727360020000|2024-09-26 14:13:40|27272.9|27252.9|27272.9|27252.9|27272.9|27252.9|27272.9|27252.9|0
1727360030000|2024-09-26 14:13:50|27271.9|27251.9|27271.9|27251.9|27271.9|27251.9|27271.9|27251.9|1
1727360040000|2024-09-26 14:14:00|27267.5|27247.5|27261.4|27241.4|27267.5|27247.5|27261.4|27241.4|4
1727360050000|2024-09-26 14:14:10|27260|27240|27260|27240|27260|27240|27260|27240|0
1727360060000|2024-09-26 14:14:20|27252.5|27232.5|27248.9|27228.9|27252.5|27232.5|27248.9|27228.9|4
1727360070000|2024-09-26 14:14:30|27250.4|27230.4|27258.9|27238.9|27258.9|27238.9|27250.4|27230.4|0
1727360080000|2024-09-26 14:14:40|27253.9|27233.9|27253.9|27233.9|27253.9|27233.9|27253.9|27233.9|10
1727360090000|2024-09-26 14:14:50|27243.5|27223.5|27241|27221|27243.5|27223.5|27241|27221|2
1727360100000|2024-09-26 14:15:00|27238.5|27218.5|27232|27212|27238.5|27218.5|27232|27212|2
1727360110000|2024-09-26 14:15:10|27229.5|27209.5|27217|27197|27229.5|27209.5|27217|27197|4
1727360120000|2024-09-26 14:15:20|27216|27196|27201|27161|27216|27196|27187|27161|14
1727360130000|2024-09-26 14:15:30|27194.5|27174.5|27210|27190|27210|27190|27194.5|27174.5|2
1727360140000|2024-09-26 14:15:40|27212|27192|27222|27202|27226|27206|27212|27192|20
1727360150000|2024-09-26 14:15:50|27223.5|27203.5|27227|27207|27227|27207|27223.5|27203.5|1
1727360160000|2024-09-26 14:16:00|27241|27201|27230.5|27210.5|27241|27216|27228|27201|6
1727360170000|2024-09-26 14:16:10|27229|27209|27228|27208|27229|27209|27228|27208|0
1727360180000|2024-09-26 14:16:20|27224.5|27204.5|27224.5|27204.5|27224.5|27204.5|27224.5|27204.5|2
1727360190000|2024-09-26 14:16:30|27230.4|27210.4|27231.4|27211.4|27231.4|27211.4|27230.4|27210.4|0
1727360200000|2024-09-26 14:16:40|27232.9|27212.9|27232.9|27212.9|27232.9|27212.9|27232.9|27212.9|1
1727360210000|2024-09-26 14:16:50|27234.9|27214.9|27229.5|27209.5|27234.9|27214.9|27229.5|27209.5|5
1727360220000|2024-09-26 14:17:00|27224.5|27204.5|27223.5|27203.5|27224.5|27204.5|27223.5|27203.5|2
1727360230000|2024-09-26 14:17:10|27222|27202|27222|27202|27222|27202|27222|27202|15
1727360250000|2024-09-26 14:17:30|27221|27201|27218.5|27198.5|27223.5|27203.5|27218.5|27198.5|0
1727360260000|2024-09-26 14:17:40|27221.4|27201.4|27229.5|27209.5|27229.5|27209.5|27221.4|27201.4|5
1727360270000|2024-09-26 14:17:50|27236|27216|27249.9|27209.9|27249.9|27217.4|27236|27209.9|3
1727360280000|2024-09-26 14:18:00|27247.4|27227.4|27247.4|27227.4|27247.4|27227.4|27247.4|27227.4|0
1727360290000|2024-09-26 14:18:10|27251.4|27231.4|27258.5|27238.5|27266|27238.5|27251.4|27224.9|0
1727360300000|2024-09-26 14:18:20|27259.9|27239.9|27264.9|27244.9|27264.9|27244.9|27259.9|27239.9|1
1727360310000|2024-09-26 14:18:30|27268.5|27248.5|27251|27231|27268.5|27248.5|27251|27231|10
1727360320000|2024-09-26 14:18:40|27247|27227|27247|27227|27247|27227|27247|27227|4
1727360330000|2024-09-26 14:18:50|27231|27211|27222.4|27202.4|27231|27211|27221|27201|8
1727360340000|2024-09-26 14:19:00|27221|27201|27219.5|27199.5|27222.4|27202.4|27219.5|27199.5|4
1727360350000|2024-09-26 14:19:10|27217|27197|27211|27191|27217|27197|27211|27191|1
1727360360000|2024-09-26 14:19:20|27209.9|27189.9|27209.9|27189.9|27209.9|27189.9|27209.9|27189.9|2
1727360370000|2024-09-26 14:19:30|27208.5|27188.5|27208.5|27188.5|27208.5|27188.5|27208.5|27188.5|0
1727360380000|2024-09-26 14:19:40|27206|27186|27186|27166|27206|27186|27186|27166|6
1727360390000|2024-09-26 14:19:50|27183.5|27163.5|27177|27157|27183.5|27163.5|27172|27152|17
1727360400000|2024-09-26 14:20:00|27182|27162|27184.5|27164.5|27184.5|27164.5|27182|27162|2
1727360410000|2024-09-26 14:20:10|27185.9|27165.9|27184.5|27164.5|27190.9|27170.9|27184.5|27164.5|7
1727360420000|2024-09-26 14:20:20|27183|27163|27183.4|27163.4|27185.9|27165.9|27182|27162|8
1727360430000|2024-09-26 14:20:30|27185.9|27165.9|27185.9|27165.9|27185.9|27165.9|27185.9|27165.9|4
1727360440000|2024-09-26 14:20:40|27189.5|27169.5|27203.4|27183.4|27203.4|27183.4|27189.5|27169.5|2
1727360450000|2024-09-26 14:20:50|27204.9|27184.9|27210.9|27190.9|27210.9|27190.9|27204.9|27184.9|2
1727360460000|2024-09-26 14:21:00|27215.4|27195.4|27215.5|27195.5|27220.9|27200.9|27215.4|27195.4|8
1727360470000|2024-09-26 14:21:10|27214.5|27194.5|27213.4|27193.4|27214.5|27194.5|27213.4|27193.4|0
1727360480000|2024-09-26 14:21:20|27212.4|27192.4|27212.4|27192.4|27212.4|27192.4|27212.4|27192.4|2
1727360490000|2024-09-26 14:21:30|27209.5|27189.5|27215.4|27155.4|27220.9|27189.5|27209.5|27155.4|3
1727360500000|2024-09-26 14:21:40|27189.5|27169.5|27183.4|27163.4|27189.5|27169.5|27183.4|27163.4|38
1727360510000|2024-09-26 14:21:50|27189.5|27149.5|27168|27148|27189.5|27153|27168|27148|1
1727360520000|2024-09-26 14:22:00|27165.5|27145.5|27163|27143|27165.5|27145.5|27161.5|27141.5|2
1727360530000|2024-09-26 14:22:10|27164.5|27144.5|27165.5|27145.5|27165.5|27145.5|27163|27143|5
1727360540000|2024-09-26 14:22:20|27178|27138|27179|27139|27179|27139|27178|27138|2
1727360550000|2024-09-26 14:22:30|27172|27152|27174.5|27154.5|27174.5|27154.5|27170.5|27150.5|3
1727360560000|2024-09-26 14:22:40|27173|27153|27173|27153|27173|27153|27173|27153|0
1727360570000|2024-09-26 14:22:50|27175.9|27155.9|27180.5|27160.5|27185.5|27165.5|27175.9|27155.9|6
1727360580000|2024-09-26 14:23:00|||||||||1
1727360590000|2024-09-26 14:23:10|||||||||3
1727360600000|2024-09-26 14:23:20|27179|27159|27178|27158|27179|27159|27178|27158|0
1727360610000|2024-09-26 14:23:30|27176.9|27156.9|27180.9|27140.9|27180.9|27156.9|27176.9|27140.9|3
1727360620000|2024-09-26 14:23:40|27172.4|27152.4|27172.4|27152.4|27172.4|27152.4|27172.4|27152.4|0
1727360630000|2024-09-26 14:23:50|27173.4|27153.4|27173.4|27153.4|27173.4|27153.4|27173.4|27153.4|0
1727360640000|2024-09-26 14:24:00|27169.4|27149.4|27169.4|27149.4|27169.4|27149.4|27169.4|27149.4|7
1727360650000|2024-09-26 14:24:10|27167.4|27147.4|27163|27143|27167.4|27147.4|27163|27143|4
1727360660000|2024-09-26 14:24:20|27155.5|27135.5|27155.5|27135.5|27155.5|27135.5|27155.5|27135.5|2
1727360670000|2024-09-26 14:24:30|27154|27134|27133|27113|27154|27134|27130.5|27110.5|35
1727360680000|2024-09-26 14:24:40|27147.4|27107.4|27150.5|27130.5|27151.9|27131.9|27141.9|27107.4|13
1727360690000|2024-09-26 14:24:50|||||||||9
1727360700000|2024-09-26 14:25:00|27151.9|27131.9|27165.5|27145.5|27165.5|27145.5|27151.9|27131.9|2
1727360710000|2024-09-26 14:25:10|27166.9|27146.9|27171.9|27151.9|27171.9|27151.9|27166.9|27146.9|0
1727360720000|2024-09-26 14:25:20|||||||||1
1727360730000|2024-09-26 14:25:30|27175.5|27155.5|27175.5|27155.5|27175.5|27155.5|27175.5|27155.5|3
1727360740000|2024-09-26 14:25:40|27180.5|27160.5|27184|27164|27184|27164|27180.5|27160.5|2
1727360760000|2024-09-26 14:26:00|||||||||3
1727360770000|2024-09-26 14:26:10|27185.5|27165.5|27190.5|27170.5|27190.5|27170.5|27185.5|27165.5|7
1727360780000|2024-09-26 14:26:20|27195.5|27175.5|27228|27188|27228|27195|27195.5|27175.5|13
1727360790000|2024-09-26 14:26:30|||||||||1
1727360820000|2024-09-26 14:27:00|27229|27189|27230.9|27210.9|27230.9|27210.9|27223.4|27189|17
1727360830000|2024-09-26 14:27:10|27231.9|27211.9|27231.9|27211.9|27231.9|27211.9|27231.9|27211.9|0
1727360840000|2024-09-26 14:27:20|27210.4|27190.4|27206.9|27186.9|27210.4|27190.4|27206.9|27186.9|14
1727360860000|2024-09-26 14:27:40|27204|27184|27202.9|27182.9|27204|27184|27202.9|27182.9|0
1727360870000|2024-09-26 14:27:50|27199.4|27179.4|27199.4|27179.4|27199.4|27179.4|27199.4|27179.4|2
1727360880000|2024-09-26 14:28:00|27197.4|27177.4|27194.4|27174.4|27197.4|27177.4|27194.4|27174.4|2
1727360890000|2024-09-26 14:28:10|27193.4|27173.4|27193.4|27173.4|27193.4|27173.4|27193.4|27173.4|0
1727360900000|2024-09-26 14:28:20|27194.4|27174.4|27189.4|27169.4|27194.4|27174.4|27189.4|27169.4|1
1727360910000|2024-09-26 14:28:30|27187.9|27167.9|27187.9|27167.9|27187.9|27167.9|27187.9|27167.9|1
1727360920000|2024-09-26 14:28:40|27186.9|27166.9|27177.9|27157.9|27186.9|27166.9|27177.9|27157.9|0
1727360940000|2024-09-26 14:29:00|27176.9|27156.9|27176.9|27156.9|27176.9|27156.9|27176.9|27156.9|1
1727360950000|2024-09-26 14:29:10|27177.9|27157.9|27179.4|27159.4|27179.4|27159.4|27176.9|27156.9|3
1727360970000|2024-09-26 14:29:30|27181.9|27161.9|27186.9|27166.9|27186.9|27166.9|27181.9|27161.9|1
1727360980000|2024-09-26 14:29:40|27189.9|27169.9|27194.4|27174.4|27194.4|27174.4|27189.9|27169.9|3
1727360990000|2024-09-26 14:29:50|27198.9|27178.9|27204.4|27184.4|27204.4|27184.4|27198.9|27178.9|4
1727361000000|2024-09-26 14:30:00|27202.9|27182.9|27210.4|27190.4|27210.4|27190.4|27202.9|27182.9|3
1727361010000|2024-09-26 14:30:10|27209|27189|27206.9|27186.9|27209|27189|27206.5|27186.5|0
1727361030000|2024-09-26 14:30:30|27207.9|27187.9|27205.4|27185.4|27207.9|27187.9|27205.4|27185.4|0
1727361040000|2024-09-26 14:30:40|27202.9|27182.9|27202.9|27182.9|27202.9|27182.9|27202.9|27182.9|0
1727361050000|2024-09-26 14:30:50|27200|27180|27192.9|27172.9|27200|27180|27192.9|27172.9|58
1727361060000|2024-09-26 14:31:00|27197.9|27177.9|27205.4|27185.4|27205.4|27185.4|27197.9|27177.9|3
1727361070000|2024-09-26 14:31:10|27207.5|27187.5|27210|27190|27210|27190|27207.5|27187.5|4
1727361080000|2024-09-26 14:31:20|||||||||3
1727361090000|2024-09-26 14:31:30|27212.5|27192.5|27217.9|27197.9|27217.9|27197.9|27212.5|27192.5|7
1727361100000|2024-09-26 14:31:40|27219.4|27199.4|27222.9|27202.9|27222.9|27202.9|27219.4|27199.4|2
1727361110000|2024-09-26 14:31:50|27224.4|27204.4|27226.9|27206.9|27235.9|27207.4|27224.4|27195.9|3
1727361120000|2024-09-26 14:32:00|27216.9|27196.9|27216.9|27196.9|27216.9|27196.9|27216.9|27196.9|3
1727361130000|2024-09-26 14:32:10|27212.9|27192.9|27215.4|27195.4|27215.4|27195.4|27212.9|27192.9|1
1727361150000|2024-09-26 14:32:30|||||||||2
1727361180000|2024-09-26 14:33:00|27217.5|27197.5|27222.9|27202.9|27222.9|27202.9|27217.5|27197.5|6
1727361190000|2024-09-26 14:33:10|||||||||9
1727361210000|2024-09-26 14:33:30|27221.4|27201.4|27219.4|27199.4|27221.4|27201.4|27215.9|27195.9|4
1727361220000|2024-09-26 14:33:40|27221.4|27201.4|27228.4|27208.4|27228.4|27208.4|27221.4|27201.4|2
1727361230000|2024-09-26 14:33:50|27226.9|27206.9|27213.4|27193.4|27226.9|27206.9|27213.4|27193.4|3
1727361240000|2024-09-26 14:34:00|27211.9|27191.9|27213.4|27193.4|27213.4|27193.4|27211.9|27191.9|19
1727361250000|2024-09-26 14:34:10|27207.5|27187.5|27210.9|27190.9|27210.9|27190.9|27203.4|27183.4|4
1727361260000|2024-09-26 14:34:20|27213.9|27193.9|27215.9|27195.9|27215.9|27195.9|27213.9|27193.9|1
1727361270000|2024-09-26 14:34:30|27220.9|27200.9|27220.9|27200.9|27220.9|27200.9|27220.9|27200.9|0
1727361290000|2024-09-26 14:34:50|27224.4|27204.4|27225.9|27205.9|27225.9|27205.9|27224.4|27204.4|2
1727361300000|2024-09-26 14:35:00|27223.4|27203.4|27223.4|27203.4|27223.4|27203.4|27223.4|27203.4|5
1727361320000|2024-09-26 14:35:20|27221.4|27201.4|27203.4|27183.4|27221.4|27201.4|27203.4|27183.4|3
1727361350000|2024-09-26 14:35:50|27200.9|27180.9|27199.9|27179.9|27200.9|27180.9|27198.4|27178.4|8
1727361360000|2024-09-26 14:36:00|27200.9|27180.9|27208.9|27168.9|27208.9|27180.9|27194.4|27168.9|19
1727361370000|2024-09-26 14:36:10|27198.9|27178.9|27199.4|27179.4|27199.4|27179.4|27196.9|27176.9|0
1727361380000|2024-09-26 14:36:20|27196.9|27176.9|27200.4|27180.4|27200.4|27180.4|27195.9|27175.9|6
1727361390000|2024-09-26 14:36:30|27202.4|27182.4|27217.4|27197.4|27217.4|27197.4|27195.9|27175.9|25
1727361400000|2024-09-26 14:36:40|27218.4|27198.4|27226.9|27206.9|27228.4|27208.4|27218.4|27198.4|41
1727361410000|2024-09-26 14:36:50|27228.4|27208.4|27228.4|27208.4|27228.4|27208.4|27228.4|27208.4|2
1727361420000|2024-09-26 14:37:00|||||||||2
1727361430000|2024-09-26 14:37:10|27229.4|27209.4|27229.4|27209.4|27229.4|27209.4|27229.4|27209.4|0
1727361450000|2024-09-26 14:37:30|27228.4|27208.4|27228.4|27208.4|27230.9|27210.9|27228.4|27208.4|3
1727361470000|2024-09-26 14:37:50|27215.9|27195.9|27215.9|27195.9|27215.9|27195.9|27215.9|27195.9|3
1727361490000|2024-09-26 14:38:10|27220.9|27200.9|27220.9|27200.9|27220.9|27200.9|27220.9|27200.9|11
1727361500000|2024-09-26 14:38:20|27224.4|27204.4|27249.4|27229.4|27249.4|27229.4|27224.4|27204.4|22
1727361510000|2024-09-26 14:38:30|27250.4|27230.4|27312.4|27292.4|27312.4|27292.4|27250.4|27230.4|38
1727361520000|2024-09-26 14:38:40|27313.4|27293.4|27303.4|27283.4|27316.9|27293.4|27303.4|27276.9|2
1727361530000|2024-09-26 14:38:50|27305.9|27285.9|27302.9|27282.9|27309.9|27289.9|27302.9|27282.9|5
1727361540000|2024-09-26 14:39:00|27300.9|27280.9|27283.9|27263.9|27300.9|27280.9|27283.9|27263.9|1
1727361550000|2024-09-26 14:39:10|27282.4|27262.4|27299.4|27279.4|27299.4|27279.4|27276.9|27249.9|7
1727361560000|2024-09-26 14:39:20|27304.4|27284.4|27345.9|27325.9|27345.9|27325.9|27304.4|27277.4|20
1727361570000|2024-09-26 14:39:30|27363.9|27343.9|27368.4|27348.4|27389.9|27362.4|27362.4|27335.9|70
1727361580000|2024-09-26 14:39:40|27369.4|27349.4|27381.9|27361.9|27387.9|27367.9|27369.4|27349.4|24
1727361590000|2024-09-26 14:39:50|27380.9|27360.9|27388.4|27368.4|27391.4|27371.4|27380.9|27360.9|24
1727361600000|2024-09-26 14:40:00|27386.9|27366.9|27382.4|27362.4|27386.9|27366.9|27380.9|27360.9|11
1727361610000|2024-09-26 14:40:10|27369.5|27349.5|27369.4|27349.4|27372.4|27352.4|27364.4|27344.4|7
1727361620000|2024-09-26 14:40:20|27367.4|27347.4|27363.4|27343.4|27367.4|27347.4|27363.4|27343.4|5
1727361630000|2024-09-26 14:40:30|27365.9|27345.9|27368.4|27348.4|27368.4|27348.4|27365.9|27345.9|4
1727361640000|2024-09-26 14:40:40|27369.9|27349.9|27385.9|27365.9|27393.4|27373.4|27369.9|27349.9|36
1727361650000|2024-09-26 14:40:50|27380.9|27360.9|27368.4|27348.4|27380.9|27360.9|27368.4|27348.4|12
1727361660000|2024-09-26 14:41:00|27367.4|27347.4|27362.4|27342.4|27371.9|27347.4|27362.4|27331.9|13
1727361670000|2024-09-26 14:41:10|27363.9|27343.9|27372.4|27352.4|27372.4|27352.4|27363.9|27343.9|5
1727361680000|2024-09-26 14:41:20|27373.4|27353.4|27380.4|27360.4|27380.9|27360.9|27373.4|27353.4|4
1727361690000|2024-09-26 14:41:30|27379.4|27359.4|27375.9|27355.9|27380.9|27360.9|27375.9|27355.9|5
1727361700000|2024-09-26 14:41:40|27374.4|27354.4|27370.9|27350.9|27374.4|27354.4|27370.9|27350.9|3
1727361710000|2024-09-26 14:41:50|27367.9|27347.9|27355.9|27335.9|27367.9|27347.9|27355.9|27335.9|7
1727361720000|2024-09-26 14:42:00|27350.9|27330.9|27353.4|27333.4|27353.4|27333.4|27349.4|27329.4|6
1727361730000|2024-09-26 14:42:10|27351.9|27331.9|27359.4|27339.4|27359.4|27339.4|27351.9|27331.9|2
1727361740000|2024-09-26 14:42:20|27358.4|27338.4|27358.4|27338.4|27358.4|27338.4|27358.4|27338.4|0
1727361750000|2024-09-26 14:42:30|27354.9|27334.9|27346.4|27326.4|27354.9|27334.9|27346.4|27326.4|8
1727361760000|2024-09-26 14:42:40|27342.4|27322.4|27343.4|27323.4|27344.4|27324.4|27342.4|27322.4|3
1727361770000|2024-09-26 14:42:50|27341.9|27321.9|27343.4|27323.4|27343.4|27323.4|27341.9|27321.9|0
1727361790000|2024-09-26 14:43:10|27339.4|27319.4|27343.4|27323.4|27343.4|27323.4|27339.4|27319.4|3
1727361800000|2024-09-26 14:43:20|27344.4|27324.4|27346.9|27326.9|27346.9|27326.9|27344.4|27324.4|13
1727361810000|2024-09-26 14:43:30|27345.9|27325.9|27345.9|27325.9|27345.9|27325.9|27345.9|27325.9|0
1727361820000|2024-09-26 14:43:40|27337.4|27317.4|27346.9|27326.9|27346.9|27326.9|27337.4|27317.4|5
1727361830000|2024-09-26 14:43:50|27353.4|27333.4|27355.9|27335.9|27355.9|27335.9|27353.4|27333.4|5
1727361840000|2024-09-26 14:44:00|27353.9|27333.9|27342.4|27322.4|27353.9|27333.9|27342.4|27322.4|8
1727361850000|2024-09-26 14:44:10|27344.9|27324.9|27345.9|27325.9|27345.9|27325.9|27344.9|27324.9|0
1727361860000|2024-09-26 14:44:20|27347.4|27327.4|27347.4|27327.4|27347.4|27327.4|27347.4|27327.4|0
1727361870000|2024-09-26 14:44:30|27348.4|27328.4|27355.9|27335.9|27355.9|27335.9|27348.4|27328.4|0
1727361880000|2024-09-26 14:44:40|27357.9|27337.9|27360.9|27340.9|27360.9|27340.9|27357.9|27337.9|4
1727361890000|2024-09-26 14:44:50|27359.4|27339.4|27356.9|27336.9|27359.4|27339.4|27356.9|27336.9|4
1727361900000|2024-09-26 14:45:00|27355.9|27335.9|27383.9|27343.9|27383.9|27352.4|27355.9|27335.9|19
1727361910000|2024-09-26 14:45:10|27373.4|27353.4|27374.9|27354.9|27384.9|27354.9|27372.4|27344.9|3
1727361920000|2024-09-26 14:45:20|27379.9|27359.9|27389.9|27369.9|27389.9|27369.9|27377.4|27357.4|10
1727361930000|2024-09-26 14:45:30|27402.4|27382.4|27394.9|27374.9|27412.4|27392.4|27394.9|27374.9|87
1727361940000|2024-09-26 14:45:40|27393.4|27373.4|27383.9|27363.9|27393.4|27373.4|27383.9|27363.9|6
1727361950000|2024-09-26 14:45:50|27382.4|27362.4|27384.9|27364.9|27384.9|27364.9|27382.4|27362.4|2
1727361960000|2024-09-26 14:46:00|27386.4|27366.4|27367.4|27347.4|27386.4|27366.4|27367.4|27347.4|8
1727361970000|2024-09-26 14:46:10|27362.4|27342.4|27355.9|27335.9|27370.9|27342.4|27355.9|27330.9|5
1727361980000|2024-09-26 14:46:20|27357.4|27337.4|27360.9|27340.9|27360.9|27340.9|27357.4|27337.4|5
1727361990000|2024-09-26 14:46:30|||||||||2
1727362000000|2024-09-26 14:46:40|27358.4|27338.4|27358.4|27338.4|27358.4|27338.4|27358.4|27338.4|3
1727362010000|2024-09-26 14:46:50|27356.9|27336.9|27352.4|27332.4|27356.9|27336.9|27352.4|27332.4|1
1727362020000|2024-09-26 14:47:00|27348.9|27328.9|27336.9|27316.9|27348.9|27328.9|27336.9|27316.9|3
1727362030000|2024-09-26 14:47:10|27335.9|27315.9|27347.4|27327.4|27347.4|27327.4|27335.9|27315.9|2
1727362040000|2024-09-26 14:47:20|||||||||4
1727362070000|2024-09-26 14:47:50|27345.9|27325.9|27338.4|27318.4|27345.9|27325.9|27338.4|27318.4|4
1727362080000|2024-09-26 14:48:00|27336.9|27316.9|27336.9|27316.9|27336.9|27316.9|27336.9|27316.9|2
1727362090000|2024-09-26 14:48:10|27339.9|27319.9|27336.9|27316.9|27339.9|27319.9|27336.9|27316.9|2
1727362100000|2024-09-26 14:48:20|27335.4|27315.4|27335.4|27315.4|27335.4|27315.4|27335.4|27315.4|0
1727362110000|2024-09-26 14:48:30|27340.4|27320.4|27353.9|27333.9|27353.9|27333.9|27336.9|27316.9|10
1727362120000|2024-09-26 14:48:40|27356.9|27336.9|27371.4|27351.4|27375.4|27351.4|27356.9|27335.4|10
1727362130000|2024-09-26 14:48:50|27372.9|27352.9|27372.9|27352.9|27372.9|27352.9|27372.9|27352.9|0
1727362140000|2024-09-26 14:49:00|27373.9|27353.9|27371.9|27351.9|27375.4|27355.4|27371.9|27351.9|13
1727362150000|2024-09-26 14:49:10|27362.9|27342.9|27360.9|27340.9|27362.9|27342.9|27360.9|27340.9|0
1727362160000|2024-09-26 14:49:20|||||||||1
1727362170000|2024-09-26 14:49:30|27358.4|27338.4|27355.9|27335.9|27358.4|27338.4|27355.4|27335.4|5
1727362180000|2024-09-26 14:49:40|27357.9|27337.9|27358.4|27338.4|27362.4|27342.4|27357.4|27337.4|9
1727362190000|2024-09-26 14:49:50|27357.4|27337.4|27359.9|27339.9|27361.4|27341.4|27357.4|27337.4|37
1727362200000|2024-09-26 14:50:00|27362.4|27342.4|27374.9|27354.9|27374.9|27354.9|27362.4|27342.4|4
1727362210000|2024-09-26 14:50:10|27376.4|27356.4|27376.4|27356.4|27376.4|27356.4|27376.4|27356.4|2
1727362220000|2024-09-26 14:50:20|27377.9|27357.9|27366.9|27346.9|27377.9|27357.9|27366.9|27346.9|4
1727362230000|2024-09-26 14:50:30|27365.9|27345.9|27365.9|27345.9|27368.4|27348.4|27365.9|27345.9|2
1727362240000|2024-09-26 14:50:40|27364.4|27344.4|27357.4|27337.4|27367.4|27347.4|27357.4|27337.4|20
1727362250000|2024-09-26 14:50:50|27354.4|27334.4|27346.9|27326.9|27354.4|27334.4|27346.9|27326.9|6
1727362260000|2024-09-26 14:51:00|27348.4|27328.4|27348.4|27328.4|27348.4|27328.4|27348.4|27328.4|0
1727362270000|2024-09-26 14:51:10|27351.4|27331.4|27351.4|27331.4|27351.4|27331.4|27351.4|27331.4|5
1727362280000|2024-09-26 14:51:20|27362.9|27322.9|27358.4|27338.4|27362.9|27338.4|27351.4|27322.9|3
1727362300000|2024-09-26 14:51:40|27359.9|27339.9|27362.4|27342.4|27362.4|27342.4|27359.9|27339.9|15
1727362310000|2024-09-26 14:51:50|27363.4|27343.4|27368.4|27348.4|27368.4|27348.4|27363.4|27343.4|1
1727362320000|2024-09-26 14:52:00|27366.9|27346.9|27364.9|27344.9|27366.9|27346.9|27361.9|27341.9|12
1727362330000|2024-09-26 14:52:10|27361.9|27341.9|27364.9|27344.9|27364.9|27344.9|27361.9|27341.9|0
1727362340000|2024-09-26 14:52:20|27366.9|27346.9|27368.4|27348.4|27368.4|27348.4|27366.9|27346.9|9
1727362350000|2024-09-26 14:52:30|27369.9|27349.9|27373.4|27353.4|27373.4|27353.4|27369.9|27349.9|3
1727362360000|2024-09-26 14:52:40|27375.9|27355.9|27363.4|27343.4|27375.9|27355.9|27363.4|27343.4|4
1727362370000|2024-09-26 14:52:50|27361.9|27341.9|27363.4|27343.4|27363.4|27343.4|27361.9|27341.9|1
1727362380000|2024-09-26 14:53:00|27364.4|27344.4|27364.4|27344.4|27364.4|27344.4|27364.4|27344.4|1
1727362390000|2024-09-26 14:53:10|27365.9|27345.9|27364.4|27344.4|27365.9|27345.9|27364.4|27344.4|2
1727362400000|2024-09-26 14:53:20|27363.4|27343.4|27355.9|27335.9|27363.4|27343.4|27355.9|27335.9|3
1727362410000|2024-09-26 14:53:30|||||||||4
1727362420000|2024-09-26 14:53:40|27357.4|27337.4|27357.4|27337.4|27357.4|27337.4|27357.4|27337.4|0
1727362440000|2024-09-26 14:54:00|27360.4|27340.4|27375.4|27355.4|27376.4|27355.4|27360.4|27336.4|1
1727362450000|2024-09-26 14:54:10|27376.9|27356.9|27381.9|27361.9|27386.9|27366.9|27376.9|27356.9|7
1727362460000|2024-09-26 14:54:20|27380.4|27360.4|27362.9|27342.9|27382.9|27360.4|27362.9|27342.9|2
1727362470000|2024-09-26 14:54:30|27360.9|27340.9|27356.9|27336.9|27360.9|27340.9|27356.9|27336.9|9
1727362480000|2024-09-26 14:54:40|27355.4|27335.4|27362.4|27342.4|27370.9|27342.4|27355.4|27330.9|11
1727362490000|2024-09-26 14:54:50|27364.9|27344.9|27366.9|27346.9|27366.9|27346.9|27364.9|27344.9|0
1727362500000|2024-09-26 14:55:00|27368.4|27348.4|27379.9|27359.9|27379.9|27359.9|27368.4|27348.4|1
1727362510000|2024-09-26 14:55:10|27382.9|27362.9|27376.9|27356.9|27391.9|27367.4|27376.9|27351.9|5
1727362520000|2024-09-26 14:55:20|27375.4|27355.4|27371.9|27351.9|27375.4|27355.4|27371.9|27351.9|1
1727362530000|2024-09-26 14:55:30|27374.9|27354.9|27375.9|27355.9|27379.9|27359.9|27374.9|27354.9|12
1727362540000|2024-09-26 14:55:40|27379.4|27359.4|27375.9|27355.9|27379.4|27359.4|27375.9|27355.9|0
1727362550000|2024-09-26 14:55:50|27374.4|27354.4|27375.9|27355.9|27375.9|27355.9|27374.4|27354.4|0
1727362560000|2024-09-26 14:56:00|27374.4|27354.4|27370.9|27350.9|27374.4|27354.4|27369.9|27349.9|8
1727362570000|2024-09-26 14:56:10|27372.4|27352.4|27372.4|27352.4|27372.4|27352.4|27370.9|27350.9|13
1727362580000|2024-09-26 14:56:20|||||||||1
1727362600000|2024-09-26 14:56:40|27370.9|27350.9|27372.4|27352.4|27372.4|27352.4|27370.9|27350.9|0
1727362610000|2024-09-26 14:56:50|27370.9|27350.9|27372.4|27352.4|27372.4|27352.4|27370.9|27350.9|1
1727362620000|2024-09-26 14:57:00|27370.9|27350.9|27361.9|27341.9|27370.9|27350.9|27361.9|27341.9|14
1727362630000|2024-09-26 14:57:10|27360.9|27340.9|27360.9|27340.9|27360.9|27340.9|27360.9|27340.9|0
1727362640000|2024-09-26 14:57:20|27362.4|27342.4|27363.4|27343.4|27363.4|27343.4|27362.4|27342.4|0
1727362650000|2024-09-26 14:57:30|27361.9|27341.9|27361.9|27341.9|27361.9|27341.9|27361.9|27341.9|1
1727362660000|2024-09-26 14:57:40|27365.9|27345.9|27363.4|27343.4|27365.9|27345.9|27363.4|27343.4|1
1727362670000|2024-09-26 14:57:50|27364.9|27344.9|27364.9|27344.9|27364.9|27344.9|27364.9|27344.9|0
1727362680000|2024-09-26 14:58:00|27367.4|27347.4|27368.4|27348.4|27368.4|27348.4|27367.4|27347.4|3
1727362690000|2024-09-26 14:58:10|||||||||1
1727362700000|2024-09-26 14:58:20|27377.4|27357.4|27380.4|27360.4|27380.4|27360.4|27377.4|27357.4|9
1727362710000|2024-09-26 14:58:30|27379.4|27359.4|27378.4|27358.4|27380.9|27360.9|27378.4|27358.4|9
1727362730000|2024-09-26 14:58:50|27366.9|27346.9|27364.9|27344.9|27366.9|27346.9|27364.9|27344.9|4
1727362740000|2024-09-26 14:59:00|27361.9|27341.9|27352.4|27332.4|27363.4|27343.4|27352.4|27321.9|8
1727362750000|2024-09-26 14:59:10|27350.9|27330.9|27350.9|27330.9|27350.9|27330.9|27350.9|27330.9|0
1727362760000|2024-09-26 14:59:20|27349.4|27329.4|27349.9|27329.9|27349.9|27329.9|27348.4|27328.4|6
1727362780000|2024-09-26 14:59:40|27348.4|27328.4|27348.4|27328.4|27348.4|27328.4|27348.4|27328.4|0
1727362790000|2024-09-26 14:59:50|27350.9|27330.9|27350.9|27330.9|27350.9|27330.9|27350.9|27330.9|0
1727362800000|2024-09-26 15:00:00|27354.4|27334.4|27358.4|27338.4|27358.4|27338.4|27354.4|27334.4|0
1727362810000|2024-09-26 15:00:10|27363.4|27343.4|27363.4|27343.4|27363.4|27343.4|27363.4|27343.4|11
1727362820000|2024-09-26 15:00:20|27373.4|27353.4|27373.4|27353.4|27373.4|27353.4|27373.4|27353.4|6
1727362830000|2024-09-26 15:00:30|||||||||1
1727362840000|2024-09-26 15:00:40|27376.9|27356.9|27376.9|27356.9|27376.9|27356.9|27376.9|27356.9|0
1727362850000|2024-09-26 15:00:50|27373.4|27353.4|27373.4|27353.4|27373.4|27353.4|27373.4|27353.4|3
1727362860000|2024-09-26 15:01:00|27375.9|27355.9|27375.9|27355.9|27375.9|27355.9|27375.9|27355.9|0
1727362870000|2024-09-26 15:01:10|||||||||1
1727362880000|2024-09-26 15:01:20|27374.4|27354.4|27367.4|27347.4|27374.4|27354.4|27367.4|27347.4|29
1727362910000|2024-09-26 15:01:50|27364.4|27344.4|27355.9|27335.9|27364.4|27344.4|27355.9|27335.9|3
1727362920000|2024-09-26 15:02:00|||||||||1
1727362930000|2024-09-26 15:02:10|27354.9|27334.9|27354.9|27334.9|27354.9|27334.9|27354.9|27334.9|0
1727362940000|2024-09-26 15:02:20|27352.4|27332.4|27351.4|27331.4|27352.4|27332.4|27351.4|27331.4|7
1727362950000|2024-09-26 15:02:30|27356.8|27336.8|27361.4|27341.4|27361.4|27341.4|27356.8|27336.8|1
1727362960000|2024-09-26 15:02:40|27359.9|27339.9|27360.9|27340.9|27362.4|27342.4|27359.9|27339.9|1
1727362970000|2024-09-26 15:02:50|27359.9|27339.9|27359.9|27339.9|27359.9|27339.9|27359.9|27339.9|2
1727362980000|2024-09-26 15:03:00|27361.9|27341.9|27363.4|27343.4|27363.4|27343.4|27361.9|27341.9|1
1727362990000|2024-09-26 15:03:10|27362.4|27342.4|27362.4|27342.4|27362.4|27342.4|27362.4|27342.4|2
1727363000000|2024-09-26 15:03:20|27360.9|27340.9|27361.9|27321.9|27361.9|27340.9|27354.4|27321.9|2
1727363010000|2024-09-26 15:03:30|27360.9|27320.9|27346.9|27326.9|27360.9|27332.4|27346.9|27320.9|2
1727363020000|2024-09-26 15:03:40|27344.4|27324.4|27332.4|27312.4|27344.4|27324.4|27332.4|27312.4|6
1727363040000|2024-09-26 15:04:00|27329.9|27309.9|27329.9|27309.9|27329.9|27309.9|27329.9|27309.9|2
1727363050000|2024-09-26 15:04:10|27332.4|27312.4|27329.9|27309.9|27332.4|27312.4|27328.4|27308.4|2
1727363060000|2024-09-26 15:04:20|27327.4|27307.4|27333.9|27313.9|27333.9|27313.9|27327.4|27307.4|3
1727363070000|2024-09-26 15:04:30|27323.4|27303.4|27313.4|27293.4|27323.4|27303.4|27313.4|27293.4|26
1727363080000|2024-09-26 15:04:40|27308.9|27288.9|27266.9|27246.9|27308.9|27288.9|27266.9|27246.9|25
1727363090000|2024-09-26 15:04:50|27264.4|27244.4|27230.9|27210.9|27266.9|27244.4|27224.4|27204.4|30
1727363100000|2024-09-26 15:05:00|27245.4|27205.4|27205.4|27185.4|27259.9|27209.4|27205.4|27185.4|75
1727363110000|2024-09-26 15:05:10|27206.4|27186.4|27207.4|27187.4|27208.9|27188.9|27206.4|27186.4|29
1727363120000|2024-09-26 15:05:20|27206.4|27186.4|27210.9|27190.9|27210.9|27190.9|27206.4|27186.4|3
1727363130000|2024-09-26 15:05:30|27245.9|27185.9|27242.4|27222.4|27245.9|27222.4|27242.4|27185.9|20
1727363140000|2024-09-26 15:05:40|27247.4|27227.4|27248.9|27228.9|27248.9|27228.9|27247.4|27227.4|5
1727363150000|2024-09-26 15:05:50|27251.9|27231.9|27264.9|27224.9|27264.9|27237.4|27251.9|27224.9|4
1727363160000|2024-09-26 15:06:00|27252.4|27232.4|27260.9|27220.9|27260.9|27232.4|27252.4|27220.9|4
1727363170000|2024-09-26 15:06:10|27239.9|27219.9|27229.9|27209.9|27239.9|27219.9|27229.9|27209.9|2
1727363180000|2024-09-26 15:06:20|27232.9|27212.9|27238.9|27218.9|27238.9|27218.9|27232.9|27212.9|1
1727363190000|2024-09-26 15:06:30|27236.4|27216.4|27244.9|27204.9|27244.9|27216.4|27236.4|27204.9|3
1727363200000|2024-09-26 15:06:40|27245.9|27205.9|27232.4|27212.4|27245.9|27212.4|27232.4|27205.9|3
1727363210000|2024-09-26 15:06:50|27227.4|27207.4|27227.4|27207.4|27227.4|27207.4|27227.4|27207.4|0
1727363220000|2024-09-26 15:07:00|27223.4|27203.4|27216.9|27196.9|27223.4|27203.4|27216.9|27196.9|7
1727363240000|2024-09-26 15:07:20|27219.4|27199.4|27233.4|27213.4|27233.4|27213.4|27219.4|27199.4|3
1727363250000|2024-09-26 15:07:30|27230.9|27210.9|27227.4|27207.4|27230.9|27210.9|27222.4|27202.4|4
1727363260000|2024-09-26 15:07:40|27228.9|27208.9|27235.9|27215.9|27235.9|27215.9|27228.9|27208.9|0
1727363270000|2024-09-26 15:07:50|27238.4|27218.4|27243.4|27223.4|27243.4|27223.4|27238.4|27218.4|0
1727363280000|2024-09-26 15:08:00|27246.4|27226.4|27271.4|27251.4|27277.4|27254.9|27246.4|27217.4|9
1727363290000|2024-09-26 15:08:10|27272.4|27252.4|27272.4|27252.4|27272.4|27252.4|27272.4|27252.4|3
1727363300000|2024-09-26 15:08:20|27269.9|27249.9|27269.9|27249.9|27269.9|27249.9|27269.9|27249.9|0
1727363320000|2024-09-26 15:08:40|27268.4|27248.4|27268.4|27248.4|27268.4|27248.4|27268.4|27248.4|1
1727363330000|2024-09-26 15:08:50|27267.4|27247.4|27267.4|27247.4|27267.4|27247.4|27267.4|27247.4|0
1727363340000|2024-09-26 15:09:00|27265.9|27245.9|27269.9|27229.9|27269.9|27245.9|27262.4|27229.9|1
1727363360000|2024-09-26 15:09:20|27256.9|27236.9|27254.9|27234.9|27256.9|27236.9|27254.9|27234.9|2
1727363380000|2024-09-26 15:09:40|27253.4|27233.4|27243.4|27223.4|27253.4|27233.4|27243.4|27223.4|7
1727363390000|2024-09-26 15:09:50|27232.4|27212.4|27227.9|27207.9|27232.4|27212.4|27227.9|27207.9|3
1727363400000|2024-09-26 15:10:00|27225.9|27205.9|27228.4|27208.4|27228.4|27208.4|27225.9|27205.9|0
1727363410000|2024-09-26 15:10:10|27229.4|27209.4|27229.4|27209.4|27229.4|27209.4|27229.4|27209.4|0
1727363420000|2024-09-26 15:10:20|27233.4|27213.4|27233.4|27213.4|27233.4|27213.4|27233.4|27213.4|0
1727363440000|2024-09-26 15:10:40|27234.9|27214.9|27240.9|27220.9|27240.9|27220.9|27234.9|27214.9|1
1727363450000|2024-09-26 15:10:50|27242.4|27222.4|27246.9|27226.9|27248.4|27228.4|27242.4|27222.4|1
1727363460000|2024-09-26 15:11:00|27245.9|27225.9|27245.9|27225.9|27245.9|27225.9|27245.9|27225.9|2
1727363500000|2024-09-26 15:11:40|27247.4|27227.4|27241.4|27221.4|27247.4|27227.4|27241.4|27221.4|11
1727363510000|2024-09-26 15:11:50|27240.4|27220.4|27244.9|27224.9|27244.9|27224.9|27240.4|27220.4|6
1727363520000|2024-09-26 15:12:00|27247.9|27227.9|27250.4|27230.4|27250.4|27230.4|27247.9|27227.9|7
1727363530000|2024-09-26 15:12:10|27260.4|27240.4|27272.9|27232.9|27272.9|27240.4|27260.4|27232.9|23
1727363550000|2024-09-26 15:12:30|27264.4|27244.4|27273.9|27253.9|27273.9|27253.9|27264.4|27244.4|2
1727363560000|2024-09-26 15:12:40|27274.9|27254.9|27274.9|27254.9|27274.9|27254.9|27274.9|27254.9|0
1727363580000|2024-09-26 15:13:00|27276.4|27256.4|27277.4|27257.4|27288.9|27259.4|27276.4|27248.9|3
1727363600000|2024-09-26 15:13:20|27279.9|27259.9|27279.9|27259.9|27279.9|27259.9|27279.9|27259.9|0
1727363610000|2024-09-26 15:13:30|27280.9|27260.9|27274.4|27254.4|27280.9|27260.9|27274.4|27254.4|9
1727363620000|2024-09-26 15:13:40|27272.9|27252.9|27272.9|27252.9|27272.9|27252.9|27272.9|27252.9|5
1727363640000|2024-09-26 15:14:00|27269.9|27249.9|27268.9|27248.9|27269.9|27249.9|27268.9|27248.9|1
1727363660000|2024-09-26 15:14:20|27265.9|27245.9|27262.4|27242.4|27265.9|27245.9|27262.4|27242.4|46
1727363670000|2024-09-26 15:14:30|27259.9|27239.9|27259.9|27239.9|27259.9|27239.9|27259.9|27239.9|0
1727363690000|2024-09-26 15:14:50|27254.9|27234.9|27244.4|27224.4|27261.9|27234.9|27244.4|27221.9|107
1727363700000|2024-09-26 15:15:00|27241.9|27221.9|27242.9|27222.9|27242.9|27222.9|27241.9|27221.9|4
1727363710000|2024-09-26 15:15:10|||||||||2
1727363720000|2024-09-26 15:15:20|27241.4|27221.4|27241.9|27221.9|27241.9|27221.9|27240.4|27220.4|8
1727363740000|2024-09-26 15:15:40|27244.4|27224.4|27246.9|27226.9|27246.9|27226.9|27244.4|27224.4|3
1727363750000|2024-09-26 15:15:50|27248.4|27228.4|27255.9|27235.9|27255.9|27235.9|27248.4|27228.4|1
1727363760000|2024-09-26 15:16:00|27258.4|27238.4|27260.9|27240.9|27260.9|27240.9|27258.4|27238.4|0
1727363770000|2024-09-26 15:16:10|27273.9|27233.9|27274.4|27254.4|27274.4|27254.4|27263.9|27233.9|1
1727363780000|2024-09-26 15:16:20|27281.9|27261.9|27281.9|27261.9|27281.9|27261.9|27281.9|27261.9|2
1727363800000|2024-09-26 15:16:40|27272.4|27252.4|27272.4|27252.4|27272.4|27252.4|27272.4|27252.4|3
1727363810000|2024-09-26 15:16:50|27270.4|27250.4|27262.9|27242.9|27270.4|27250.4|27262.9|27242.9|5
1727363820000|2024-09-26 15:17:00|27260.4|27240.4|27260.4|27240.4|27260.4|27240.4|27260.4|27240.4|0
1727363830000|2024-09-26 15:17:10|27259.4|27239.4|27254.4|27234.4|27259.4|27239.4|27254.4|27234.4|5
1727363840000|2024-09-26 15:17:20|27255.4|27235.4|27250.4|27230.4|27255.4|27235.4|27250.4|27230.4|3
1727363870000|2024-09-26 15:17:50|27251.9|27231.9|27251.9|27231.9|27251.9|27231.9|27251.9|27231.9|3
1727363880000|2024-09-26 15:18:00|27252.9|27232.9|27265.4|27245.4|27265.4|27245.4|27252.9|27232.9|4
1727363890000|2024-09-26 15:18:10|27267.9|27247.9|27277.9|27257.9|27277.9|27257.9|27267.9|27247.9|55
1727363900000|2024-09-26 15:18:20|27276.9|27256.9|27272.9|27252.9|27276.9|27256.9|27272.9|27252.9|3
1727363910000|2024-09-26 15:18:30|27276.9|27256.9|27279.4|27259.4|27279.4|27259.4|27276.9|27256.9|20
1727363920000|2024-09-26 15:18:40|27285.9|27265.9|27289.4|27269.4|27289.4|27269.4|27285.9|27265.9|4
1727363930000|2024-09-26 15:18:50|27290.9|27270.9|27299.9|27279.9|27299.9|27279.9|27290.9|27270.9|4
1727363940000|2024-09-26 15:19:00|27300.9|27280.9|27298.4|27278.4|27300.9|27280.9|27298.4|27278.4|2
1727363950000|2024-09-26 15:19:10|27294.4|27274.4|27295.9|27275.9|27295.9|27275.9|27294.4|27274.4|13
1727363960000|2024-09-26 15:19:20|27299.4|27279.4|27303.4|27283.4|27303.4|27283.4|27299.4|27279.4|3
1727363970000|2024-09-26 15:19:30|27305.9|27285.9|27301.9|27281.9|27305.9|27285.9|27301.9|27281.9|4
1727363980000|2024-09-26 15:19:40|27302.9|27282.9|27302.9|27282.9|27307.9|27287.9|27302.9|27282.9|3
1727363990000|2024-09-26 15:19:50|27307.9|27287.9|27307.9|27287.9|27307.9|27287.9|27307.9|27287.9|3
1727364000000|2024-09-26 15:20:00|27306.4|27286.4|27307.9|27287.9|27307.9|27287.9|27305.4|27285.4|1
1727364010000|2024-09-26 15:20:10|27303.9|27283.9|27309.9|27269.9|27309.9|27283.9|27302.9|27269.9|8
1727364020000|2024-09-26 15:20:20|27293.4|27273.4|27287.9|27267.9|27293.4|27273.4|27287.9|27267.9|2
1727364030000|2024-09-26 15:20:30|27286.9|27266.9|27282.9|27262.9|27286.9|27266.9|27282.9|27262.9|3
1727364040000|2024-09-26 15:20:40|27281.4|27261.4|27276.9|27256.9|27281.4|27261.4|27276.9|27256.9|0
1727364060000|2024-09-26 15:21:00|27275.4|27255.4|27275.4|27255.4|27275.4|27255.4|27275.4|27255.4|2
1727364070000|2024-09-26 15:21:10|27272.9|27252.9|27267.9|27247.9|27272.9|27252.9|27267.9|27247.9|2
1727364080000|2024-09-26 15:21:20|27266.4|27246.4|27267.9|27247.9|27267.9|27247.9|27266.4|27246.4|0
1727364090000|2024-09-26 15:21:30|27269.4|27249.4|27269.4|27249.4|27269.4|27249.4|27269.4|27249.4|5
1727364110000|2024-09-26 15:21:50|||||||||2
1727364120000|2024-09-26 15:22:00|27267.9|27247.9|27259.4|27239.4|27267.9|27247.9|27259.4|27239.4|17
1727364130000|2024-09-26 15:22:10|||||||||3
1727364140000|2024-09-26 15:22:20|27261.9|27241.9|27279.9|27259.9|27279.9|27259.9|27261.9|27241.9|27
1727364160000|2024-09-26 15:22:40|27280.9|27260.9|27290.9|27270.9|27290.9|27270.9|27280.9|27260.9|2
1727364170000|2024-09-26 15:22:50|27302.4|27282.4|27305.9|27285.9|27305.9|27285.9|27302.4|27282.4|0
1727364180000|2024-09-26 15:23:00|27302.4|27282.4|27302.4|27282.4|27302.4|27282.4|27302.4|27282.4|4
1727364190000|2024-09-26 15:23:10|27300.9|27280.9|27294.9|27274.9|27300.9|27280.9|27294.9|27274.9|4
1727364200000|2024-09-26 15:23:20|27291.9|27271.9|27291.9|27271.9|27291.9|27271.9|27291.9|27271.9|0
1727364210000|2024-09-26 15:23:30|27288.9|27268.9|27285.9|27265.9|27288.9|27268.9|27285.9|27265.9|1
1727364220000|2024-09-26 15:23:40|27284.4|27264.4|27283.4|27263.4|27284.4|27264.4|27283.4|27263.4|1
1727364230000|2024-09-26 15:23:50|27282.4|27262.4|27278.4|27258.4|27282.4|27262.4|27278.4|27258.4|2
1727364240000|2024-09-26 15:24:00|27273.4|27253.4|27273.4|27253.4|27273.4|27253.4|27273.4|27253.4|1
1727364250000|2024-09-26 15:24:10|27274.9|27254.9|27275.9|27255.9|27275.9|27255.9|27272.4|27252.4|2
1727364260000|2024-09-26 15:24:20|27276.9|27256.9|27276.9|27256.9|27276.9|27256.9|27276.9|27256.9|1
1727364270000|2024-09-26 15:24:30|27279.4|27259.4|27278.4|27258.4|27279.4|27259.4|27278.4|27258.4|1
1727364290000|2024-09-26 15:24:50|27275.9|27255.9|27275.9|27255.9|27275.9|27255.9|27275.9|27255.9|2
1727364300000|2024-09-26 15:25:00|27277.4|27257.4|27303.9|27283.9|27303.9|27283.9|27277.4|27257.4|1
1727364320000|2024-09-26 15:25:20|27309.9|27289.9|27309.9|27289.9|27309.9|27289.9|27309.9|27289.9|0
1727364340000|2024-09-26 15:25:40|||||||||2
1727364360000|2024-09-26 15:26:00|27311.4|27291.4|27308.4|27288.4|27313.9|27293.9|27308.4|27288.4|2
1727364370000|2024-09-26 15:26:10|27307.4|27287.4|27305.9|27285.9|27307.4|27287.4|27305.9|27285.9|0
1727364380000|2024-09-26 15:26:20|27303.4|27283.4|27303.4|27283.4|27303.4|27283.4|27303.4|27283.4|0
1727364400000|2024-09-26 15:26:40|27302.4|27282.4|27298.4|27278.4|27302.4|27282.4|27298.4|27278.4|2
1727364410000|2024-09-26 15:26:50|27306.9|27266.9|27306.9|27266.9|27306.9|27266.9|27306.9|27266.9|1
1727364420000|2024-09-26 15:27:00|27294.4|27274.4|27291.9|27271.9|27294.4|27274.4|27291.9|27271.9|0
1727364430000|2024-09-26 15:27:10|27294.9|27274.9|27292.4|27272.4|27294.9|27274.9|27292.4|27272.4|0
1727364450000|2024-09-26 15:27:30|27295.3|27275.3|27293.9|27273.9|27295.3|27275.3|27293.9|27273.9|0
1727364460000|2024-09-26 15:27:40|27297.4|27277.4|27298.9|27278.9|27298.9|27278.9|27297.4|27277.4|0
1727364470000|2024-09-26 15:27:50|||||||||2
1727364480000|2024-09-26 15:28:00|27300.9|27280.9|27309.9|27289.9|27309.9|27289.9|27300.9|27280.9|2
1727364490000|2024-09-26 15:28:10|27304.9|27284.9|27297.4|27277.4|27304.9|27284.9|27295.9|27275.9|22
1727364500000|2024-09-26 15:28:20|27296.4|27276.4|27296.4|27276.4|27296.4|27276.4|27296.4|27276.4|0
1727364510000|2024-09-26 15:28:30|27298.9|27278.9|27297.8|27277.8|27298.9|27278.9|27296.4|27276.4|0
1727364520000|2024-09-26 15:28:40|27298.9|27278.9|27297.4|27277.4|27298.9|27278.9|27297.4|27277.4|8
1727364530000|2024-09-26 15:28:50|||||||||2
1727364540000|2024-09-26 15:29:00|27309.9|27269.9|27310.9|27270.9|27310.9|27270.9|27309.9|27269.9|1
1727364550000|2024-09-26 15:29:10|27313.4|27273.4|27313.4|27273.4|27313.4|27273.4|27313.4|27273.4|0
1727364560000|2024-09-26 15:29:20|27310.9|27270.9|27313.4|27273.4|27313.4|27273.4|27310.9|27270.9|0
1727364570000|2024-09-26 15:29:30|27308.4|27288.4|27308.4|27288.4|27308.4|27288.4|27308.4|27288.4|2
1727364580000|2024-09-26 15:29:40|||||||||8
1727364590000|2024-09-26 15:29:50|27313.4|27293.4|27313.4|27293.4|27313.4|27293.4|27313.4|27293.4|6
1727364600000|2024-09-26 15:30:00|27315.9|27295.9|27326.9|27306.9|27329.9|27309.9|27315.9|27295.9|9
1727364610000|2024-09-26 15:30:10|27322.4|27302.4|27339.8|27319.8|27339.8|27319.8|27322.4|27302.4|8
1727364620000|2024-09-26 15:30:20|27338.9|27318.9|27335.9|27315.9|27339.9|27319.9|27334.4|27314.4|36
1727364630000|2024-09-26 15:30:30|27334.4|27314.4|27332.4|27312.4|27335.9|27315.9|27330.9|27310.9|0
1727364640000|2024-09-26 15:30:40|27330.9|27310.9|27329.4|27309.4|27330.9|27310.9|27329.4|27309.4|0
1727364650000|2024-09-26 15:30:50|27330.9|27310.9|27332.4|27312.4|27332.4|27312.4|27330.9|27310.9|0
1727364660000|2024-09-26 15:31:00|27331.3|27311.3|27327.8|27307.8|27331.3|27311.3|27327.4|27307.4|3
1727364670000|2024-09-26 15:31:10|27331.3|27311.3|27333.8|27313.8|27333.8|27313.8|27328.8|27308.8|4
1727364680000|2024-09-26 15:31:20|27332.4|27312.4|27333.8|27313.8|27333.8|27313.8|27332.4|27312.4|19
1727364690000|2024-09-26 15:31:30|27331.3|27311.3|27334.9|27314.9|27336.3|27316.3|27331.3|27311.3|2
1727364700000|2024-09-26 15:31:40|27333.8|27313.8|27333.8|27313.8|27333.8|27313.8|27333.8|27313.8|0
1727364720000|2024-09-26 15:32:00|27337.4|27317.4|27339.9|27319.9|27339.9|27319.9|27333.8|27313.8|13
1727364740000|2024-09-26 15:32:20|27341.3|27321.3|27341.3|27321.3|27341.3|27321.3|27341.3|27321.3|0
1727364750000|2024-09-26 15:32:30|27344.9|27324.9|27352.4|27332.4|27352.4|27332.4|27344.9|27324.9|16
1727364760000|2024-09-26 15:32:40|||||||||1
1727364770000|2024-09-26 15:32:50|27344.9|27324.9|27344.9|27324.9|27344.9|27324.9|27344.9|27324.9|8
1727364780000|2024-09-26 15:33:00|27349.9|27329.9|27352.4|27332.4|27352.4|27332.4|27349.9|27329.9|13
1727364790000|2024-09-26 15:33:10|27355.3|27335.3|27356.3|27336.3|27356.3|27336.3|27355.3|27335.3|3
1727364800000|2024-09-26 15:33:20|27358.8|27338.8|27373.3|27333.3|27373.3|27338.8|27358.8|27333.3|7
1727364810000|2024-09-26 15:33:30|27371.3|27351.3|27373.8|27353.8|27373.8|27353.8|27371.3|27351.3|2
1727364820000|2024-09-26 15:33:40|27374.9|27354.9|27374.9|27354.9|27374.9|27354.9|27374.9|27354.9|1
1727364830000|2024-09-26 15:33:50|27375.9|27355.9|27375.9|27355.9|27375.9|27355.9|27375.9|27355.9|5
1727364840000|2024-09-26 15:34:00|27377.4|27357.4|27377.4|27357.4|27377.4|27357.4|27377.4|27357.4|17
1727364850000|2024-09-26 15:34:10|27378.4|27358.4|27377.4|27357.4|27378.4|27358.4|27375.9|27355.9|2
1727364860000|2024-09-26 15:34:20|27375.9|27355.9|27382.4|27362.4|27382.4|27362.4|27375.9|27355.9|2
1727364870000|2024-09-26 15:34:30|27383.8|27363.8|27379.9|27359.9|27383.8|27363.8|27379.9|27359.9|5
1727364880000|2024-09-26 15:34:40|||||||||2
1727364890000|2024-09-26 15:34:50|27379.8|27359.8|27379.8|27359.8|27379.8|27359.8|27379.8|27359.8|3
1727364900000|2024-09-26 15:35:00|27374.8|27354.8|27367.3|27347.3|27374.8|27354.8|27367.3|27347.3|4
1727364910000|2024-09-26 15:35:10|27365.9|27345.9|27367.9|27327.9|27367.9|27345.9|27359.4|27327.9|11
1727364920000|2024-09-26 15:35:20|27359.4|27339.4|27355.4|27335.4|27366.9|27339.4|27355.4|27326.9|0
1727364930000|2024-09-26 15:35:30|27351.3|27331.3|27334.8|27314.8|27351.3|27331.3|27334.8|27314.8|11
1727364940000|2024-09-26 15:35:40|27331.9|27311.9|27337.3|27317.3|27337.3|27317.3|27329.8|27309.8|4
1727364960000|2024-09-26 15:36:00|27338.4|27318.4|27340.9|27320.9|27340.9|27320.9|27338.4|27318.4|2
1727364980000|2024-09-26 15:36:20|27343.4|27323.4|27347.3|27327.3|27349.8|27329.8|27343.4|27323.4|60
1727364990000|2024-09-26 15:36:30|27345.9|27325.9|27327.9|27307.9|27345.9|27325.9|27327.9|27307.9|35
1727365000000|2024-09-26 15:36:40|27325.4|27305.4|27331.9|27291.9|27331.9|27305.4|27325.4|27291.9|0
1727365010000|2024-09-26 15:36:50|27324.4|27304.4|27322.9|27302.9|27324.4|27304.4|27322.9|27302.9|6
1727365020000|2024-09-26 15:37:00|27320.4|27300.4|27310.4|27290.4|27320.4|27300.4|27310.4|27290.4|6
1727365030000|2024-09-26 15:37:10|27307.4|27287.4|27305.4|27285.4|27307.4|27287.4|27305.4|27285.4|1
1727365040000|2024-09-26 15:37:20|27307.9|27287.9|27309.4|27289.4|27309.4|27289.4|27307.9|27287.9|5
1727365050000|2024-09-26 15:37:30|27312.4|27292.4|27313.9|27293.9|27313.9|27293.9|27312.4|27292.4|0
1727365070000|2024-09-26 15:37:50|27311.4|27291.4|27309.4|27269.4|27311.4|27291.4|27308.4|27269.4|3
1727365080000|2024-09-26 15:38:00|27287.4|27267.4|27287.4|27267.4|27287.4|27267.4|27287.4|27267.4|2
1727365090000|2024-09-26 15:38:10|27281.4|27261.4|27283.9|27263.9|27283.9|27263.9|27281.4|27261.4|11
1727365110000|2024-09-26 15:38:30|27282.9|27262.9|27282.9|27262.9|27282.9|27262.9|27282.9|27262.9|0
1727365120000|2024-09-26 15:38:40|27281.4|27261.4|27279.9|27259.9|27281.4|27261.4|27279.9|27259.9|2
1727365140000|2024-09-26 15:39:00|27278.9|27258.9|27280.4|27260.4|27280.4|27260.4|27278.9|27258.9|6
1727365150000|2024-09-26 15:39:10|27282.9|27262.9|27286.4|27266.4|27286.4|27266.4|27282.9|27262.9|1
1727365160000|2024-09-26 15:39:20|27292.9|27272.9|27292.9|27272.9|27292.9|27272.9|27292.9|27272.9|0
1727365170000|2024-09-26 15:39:30|27297.4|27277.4|27297.4|27277.4|27297.4|27277.4|27297.4|27277.4|0
1727365190000|2024-09-26 15:39:50|27299.9|27279.9|27299.9|27279.9|27299.9|27279.9|27299.9|27279.9|0
1727365200000|2024-09-26 15:40:00|27301.4|27281.4|27302.9|27282.9|27302.9|27282.9|27301.4|27281.4|2
1727365210000|2024-09-26 15:40:10|27300.4|27280.4|27300.4|27280.4|27300.4|27280.4|27300.4|27280.4|6
1727365220000|2024-09-26 15:40:20|27301.4|27281.4|27312.9|27292.9|27312.9|27292.9|27301.4|27281.4|3
1727365230000|2024-09-26 15:40:30|27315.8|27295.8|27312.9|27292.9|27317.9|27297.9|27312.9|27292.9|1
1727365240000|2024-09-26 15:40:40|27311.4|27291.4|27297.9|27277.9|27311.4|27291.4|27297.9|27277.9|2
1727365260000|2024-09-26 15:41:00|||||||||1
1727365280000|2024-09-26 15:41:20|27290.4|27270.4|27290.4|27270.4|27290.4|27270.4|27290.4|27270.4|3
1727365300000|2024-09-26 15:41:40|27287.4|27267.4|27287.4|27267.4|27287.4|27267.4|27287.4|27267.4|0
1727365310000|2024-09-26 15:41:50|27292.9|27252.9|27277.9|27257.9|27292.9|27257.9|27277.9|27251.9|4
1727365320000|2024-09-26 15:42:00|27275.4|27255.4|27272.9|27252.9|27277.9|27257.9|27272.9|27252.9|1
1727365330000|2024-09-26 15:42:10|27269.9|27249.9|27267.4|27247.4|27269.9|27249.9|27267.4|27247.4|7
1727365340000|2024-09-26 15:42:20|27262.9|27242.9|27256.9|27236.9|27262.9|27242.9|27256.9|27236.9|1
1727365350000|2024-09-26 15:42:30|27254.9|27234.9|27252.4|27232.4|27254.9|27234.9|27252.4|27232.4|1
1727365360000|2024-09-26 15:42:40|27250.9|27230.9|27254.9|27214.9|27254.9|27230.9|27247.9|27214.9|1
1727365370000|2024-09-26 15:42:50|27246.4|27226.4|27246.4|27226.4|27246.4|27226.4|27246.4|27226.4|3
1727365380000|2024-09-26 15:43:00|27247.4|27227.4|27243.9|27223.9|27247.4|27227.4|27243.9|27223.9|4
1727365390000|2024-09-26 15:43:10|27244.9|27224.9|27244.9|27224.9|27244.9|27224.9|27244.9|27224.9|17
1727365410000|2024-09-26 15:43:30|27249.9|27229.9|27249.9|27229.9|27249.9|27229.9|27249.9|27229.9|4
1727365430000|2024-09-26 15:43:50|27261.4|27241.4|27263.9|27243.9|27263.9|27243.9|27261.4|27241.4|3
1727365440000|2024-09-26 15:44:00|27268.9|27248.9|27261.4|27241.4|27268.9|27248.9|27261.4|27241.4|2
1727365450000|2024-09-26 15:44:10|27255.9|27235.9|27255.9|27235.9|27255.9|27235.9|27255.9|27235.9|0
1727365460000|2024-09-26 15:44:20|27253.4|27233.4|27253.4|27233.4|27253.4|27233.4|27253.4|27233.4|0
1727365470000|2024-09-26 15:44:30|27252.4|27232.4|27253.3|27233.3|27253.3|27233.3|27250.4|27230.4|2
1727365480000|2024-09-26 15:44:40|27255.4|27235.4|27258.3|27238.3|27259.8|27239.8|27255.4|27235.4|5
1727365500000|2024-09-26 15:45:00|27260.8|27240.8|27268.9|27248.9|27268.9|27248.9|27260.8|27240.8|7
1727365510000|2024-09-26 15:45:10|||||||||1
1727365530000|2024-09-26 15:45:30|||||||||1
1727365540000|2024-09-26 15:45:40|27269.9|27249.9|27269.9|27249.9|27269.9|27249.9|27269.9|27249.9|0
1727365560000|2024-09-26 15:46:00|||||||||2
1727365590000|2024-09-26 15:46:30|27271.4|27251.4|27271.4|27251.4|27271.4|27251.4|27271.4|27251.4|0
1727365610000|2024-09-26 15:46:50|||||||||3
1727365640000|2024-09-26 15:47:20|||||||||2
1727365650000|2024-09-26 15:47:30|27282.9|27262.9|27286.4|27266.4|27286.4|27266.4|27282.9|27262.9|4
1727365660000|2024-09-26 15:47:40|27287.9|27267.9|27287.9|27267.9|27287.9|27267.9|27287.9|27267.9|0
1727365680000|2024-09-26 15:48:00|27288.9|27268.9|27291.4|27271.4|27291.4|27271.4|27288.9|27268.9|0
1727365690000|2024-09-26 15:48:10|27289.9|27269.9|27289.9|27269.9|27289.9|27269.9|27289.9|27269.9|0
1727365700000|2024-09-26 15:48:20|27288.4|27268.4|27288.9|27268.9|27288.9|27268.9|27287.4|27267.4|1
1727365720000|2024-09-26 15:48:40|27289.9|27269.9|27289.9|27269.9|27289.9|27269.9|27289.9|27269.9|2
1727365730000|2024-09-26 15:48:50|27288.4|27268.4|27288.9|27268.9|27288.9|27268.9|27287.4|27267.4|0
1727365740000|2024-09-26 15:49:00|27287.4|27267.4|27287.4|27267.4|27291.4|27271.4|27287.4|27267.4|1
1727365750000|2024-09-26 15:49:10|27288.9|27268.9|27288.9|27268.9|27288.9|27268.9|27288.9|27268.9|0
1727365760000|2024-09-26 15:49:20|27287.4|27267.4|27287.4|27267.4|27287.4|27267.4|27287.4|27267.4|0
1727365770000|2024-09-26 15:49:30|27286.4|27266.4|27287.8|27267.8|27287.8|27267.8|27286.4|27266.4|0
1727365780000|2024-09-26 15:49:40|27285.3|27265.3|27285.3|27265.3|27285.3|27265.3|27285.3|27265.3|2
1727365790000|2024-09-26 15:49:50|27282.4|27262.4|27279.9|27259.9|27282.4|27262.4|27277.4|27257.4|0
1727365800000|2024-09-26 15:50:00|27283.9|27263.9|27305.8|27265.8|27305.8|27274.3|27279.9|27259.9|10
1727365810000|2024-09-26 15:50:10|27294.3|27274.3|27295.3|27275.3|27305.8|27275.3|27294.3|27265.8|4
1727365820000|2024-09-26 15:50:20|27293.9|27273.9|27308.9|27268.9|27308.9|27276.4|27291.4|27268.9|9
1727365830000|2024-09-26 15:50:30|27300.3|27280.3|27298.9|27278.9|27300.3|27280.3|27298.9|27278.9|0
1727365840000|2024-09-26 15:50:40|27301.8|27281.8|27300.3|27280.3|27301.8|27281.8|27300.3|27280.3|0
1727365860000|2024-09-26 15:51:00|27294.9|27274.9|27266.9|27246.9|27294.9|27274.9|27266.9|27246.9|9
1727365870000|2024-09-26 15:51:10|27260.4|27240.4|27246.4|27226.4|27260.4|27240.4|27243.4|27223.4|6
1727365880000|2024-09-26 15:51:20|27252.4|27232.4|27250.9|27230.9|27252.4|27232.4|27250.9|27230.9|53
1727365890000|2024-09-26 15:51:30|27252.4|27232.4|27276.8|27216.8|27276.8|27232.4|27252.4|27216.8|3
1727365900000|2024-09-26 15:51:40|27264.3|27244.3|27271.4|27251.4|27271.4|27251.4|27264.3|27244.3|0
1727365910000|2024-09-26 15:51:50|27272.4|27252.4|27274.9|27254.9|27280.9|27256.4|27267.4|27240.9|10
1727365920000|2024-09-26 15:52:00|27277.8|27257.8|27279.9|27259.9|27279.9|27259.9|27277.8|27257.8|12
1727365930000|2024-09-26 15:52:10|27278.9|27258.9|27279.9|27259.9|27279.9|27259.9|27278.9|27258.9|0
1727365950000|2024-09-26 15:52:30|27278.9|27258.9|27274.9|27254.9|27278.9|27258.9|27274.9|27254.9|1
1727365970000|2024-09-26 15:52:50|||||||||2
1727365980000|2024-09-26 15:53:00|27266.4|27246.4|27259.9|27239.9|27274.9|27246.4|27259.9|27234.9|4
1727365990000|2024-09-26 15:53:10|27258.9|27238.9|27258.9|27238.9|27258.9|27238.9|27258.9|27238.9|0
1727366030000|2024-09-26 15:53:50|27258.8|27238.8|27260.3|27240.3|27260.3|27240.3|27258.8|27238.8|2
1727366040000|2024-09-26 15:54:00|27261.3|27241.3|27272.8|27252.8|27272.8|27252.8|27261.3|27241.3|2
1727366050000|2024-09-26 15:54:10|27277.8|27257.8|27281.3|27261.3|27281.3|27261.3|27277.8|27257.8|1
1727366060000|2024-09-26 15:54:20|27284.3|27264.3|27283.8|27263.8|27285.3|27265.3|27283.8|27263.8|1
1727366070000|2024-09-26 15:54:30|27281.3|27261.3|27281.3|27261.3|27281.3|27261.3|27281.3|27261.3|1
1727366080000|2024-09-26 15:54:40|27278.8|27258.8|27278.8|27258.8|27278.8|27258.8|27278.8|27258.8|0
1727366100000|2024-09-26 15:55:00|27277.4|27257.4|27276.3|27256.3|27277.4|27257.4|27276.3|27256.3|0
1727366110000|2024-09-26 15:55:10|||||||||1
1727366130000|2024-09-26 15:55:30|27274.9|27254.9|27273.8|27253.8|27274.9|27254.9|27272.8|27252.8|1
1727366140000|2024-09-26 15:55:40|27272.8|27252.8|27272.8|27252.8|27272.8|27252.8|27272.8|27252.8|0
1727366150000|2024-09-26 15:55:50|27271.3|27251.3|27271.3|27251.3|27271.3|27251.3|27271.3|27251.3|0
1727366160000|2024-09-26 15:56:00|27269.9|27249.9|27275.3|27255.3|27275.3|27255.3|27269.9|27249.9|3
1727366170000|2024-09-26 15:56:10|27273.8|27253.8|27273.8|27253.8|27273.8|27253.8|27273.8|27253.8|1
1727366190000|2024-09-26 15:56:30|27275.3|27255.3|27275.3|27255.3|27275.3|27255.3|27275.3|27255.3|0
1727366210000|2024-09-26 15:56:50|27273.8|27253.8|27259.9|27239.9|27273.8|27253.8|27258.8|27238.8|3
1727366220000|2024-09-26 15:57:00|27262.8|27242.8|27268.8|27248.8|27268.8|27248.8|27262.8|27242.8|1
1727366230000|2024-09-26 15:57:10|27265.9|27245.9|27263.8|27243.8|27265.9|27245.9|27263.8|27243.8|12
1727366240000|2024-09-26 15:57:20|||||||||5
1727366260000|2024-09-26 15:57:40|27259.4|27239.4|27259.4|27239.4|27259.4|27239.4|27259.4|27239.4|57
1727366270000|2024-09-26 15:57:50|27256.3|27236.3|27263.4|27243.4|27263.4|27243.4|27256.3|27236.3|5
1727366280000|2024-09-26 15:58:00|27264.9|27244.9|27264.9|27244.9|27264.9|27244.9|27264.9|27244.9|1
1727366290000|2024-09-26 15:58:10|27267.4|27247.4|27267.4|27247.4|27267.4|27247.4|27267.4|27247.4|0
1727366300000|2024-09-26 15:58:20|27265.9|27245.9|27269.9|27249.9|27269.9|27249.9|27265.9|27245.9|1
1727366310000|2024-09-26 15:58:30|27274.9|27254.9|27274.9|27254.9|27274.9|27254.9|27274.9|27254.9|1
1727366330000|2024-09-26 15:58:50|27274.8|27254.8|27268.4|27248.4|27274.8|27254.8|27265.9|27245.9|51
1727366340000|2024-09-26 15:59:00|27266.9|27246.9|27266.9|27246.9|27266.9|27246.9|27266.9|27246.9|1
1727366350000|2024-09-26 15:59:10|27265.4|27245.4|27265.9|27245.9|27272.9|27245.9|27260.4|27231.9|11
1727366380000|2024-09-26 15:59:40|27268.4|27248.4|27282.8|27262.8|27282.8|27262.8|27265.9|27245.9|81
1727366390000|2024-09-26 15:59:50|27284.3|27264.3|27285.3|27265.3|27285.3|27265.3|27284.3|27264.3|0
1727366400000|2024-09-26 16:00:00|27286.3|27266.3|27286.3|27266.3|27286.3|27266.3|27286.3|27266.3|2
1727366410000|2024-09-26 16:00:10|27287.8|27267.8|27290.3|27270.3|27291.8|27271.8|27287.8|27267.8|1
1727366420000|2024-09-26 16:00:20|27288.8|27268.8|27288.8|27268.8|27288.8|27268.8|27288.8|27268.8|1
1727366440000|2024-09-26 16:00:40|27291.8|27251.8|27265.3|27245.3|27291.8|27257.3|27263.8|27243.8|14
1727366490000|2024-09-26 16:01:30|27266.3|27246.3|27266.3|27246.3|27266.3|27246.3|27266.3|27246.3|0
1727366500000|2024-09-26 16:01:40|27265.3|27245.3|27261.3|27241.3|27265.3|27245.3|27261.3|27241.3|2
1727366510000|2024-09-26 16:01:50|27258.8|27238.8|27262.8|27242.8|27262.8|27242.8|27258.8|27238.8|2
1727366520000|2024-09-26 16:02:00|27263.8|27243.8|27269.8|27249.8|27269.8|27249.8|27263.8|27243.8|8
1727366530000|2024-09-26 16:02:10|27271.3|27251.3|27271.3|27251.3|27271.3|27251.3|27271.3|27251.3|0
1727366550000|2024-09-26 16:02:30|27269.8|27249.8|27269.8|27249.8|27269.8|27249.8|27269.8|27249.8|2
1727366560000|2024-09-26 16:02:40|27271.3|27251.3|27271.3|27251.3|27271.3|27251.3|27271.3|27251.3|0
1727366570000|2024-09-26 16:02:50|27273.8|27253.8|27275.3|27255.3|27275.3|27255.3|27273.8|27253.8|0
1727366580000|2024-09-26 16:03:00|27287.8|27247.8|27276.3|27256.3|27287.8|27256.3|27276.3|27247.8|0
1727366600000|2024-09-26 16:03:20|27275.3|27255.3|27283.8|27243.8|27283.8|27255.3|27275.3|27242.8|0
1727366610000|2024-09-26 16:03:30|27282.8|27242.8|27271.3|27251.3|27282.8|27251.3|27271.3|27242.8|0
1727366620000|2024-09-26 16:03:40|27272.8|27252.8|27273.8|27253.8|27273.8|27253.8|27272.8|27252.8|0
1727366640000|2024-09-26 16:04:00|27275.3|27255.3|27277.8|27257.8|27277.8|27257.8|27275.3|27255.3|2
1727366650000|2024-09-26 16:04:10|27282.3|27262.3|27284.3|27264.3|27284.3|27264.3|27282.3|27262.3|2
1727366670000|2024-09-26 16:04:30|27286.8|27266.8|27288.8|27268.8|27288.8|27268.8|27286.8|27266.8|8
1727366700000|2024-09-26 16:05:00|27290.3|27270.3|27281.3|27261.3|27290.3|27270.3|27281.3|27261.3|3
1727366710000|2024-09-26 16:05:10|27278.8|27258.8|27276.8|27256.8|27278.8|27258.8|27276.8|27256.8|1
1727366720000|2024-09-26 16:05:20|27278.3|27258.3|27281.3|27261.3|27281.3|27261.3|27278.3|27258.3|1
1727366730000|2024-09-26 16:05:30|27283.8|27263.8|27287.3|27267.3|27287.3|27267.3|27283.8|27263.8|6
1727366740000|2024-09-26 16:05:40|27290.3|27270.3|27291.3|27271.3|27291.3|27271.3|27287.8|27267.8|2
1727366750000|2024-09-26 16:05:50|27293.8|27273.8|27293.8|27273.8|27293.8|27273.8|27293.8|27273.8|1
1727366760000|2024-09-26 16:06:00|||||||||1
1727366780000|2024-09-26 16:06:20|27292.8|27272.8|27296.3|27276.3|27296.3|27276.3|27291.3|27271.3|5
1727366790000|2024-09-26 16:06:30|||||||||3
1727366800000|2024-09-26 16:06:40|27298.8|27278.8|27293.8|27273.8|27298.8|27278.8|27293.8|27273.8|7
1727366810000|2024-09-26 16:06:50|27292.8|27272.8|27291.3|27271.3|27292.8|27272.8|27291.3|27271.3|2
1727366820000|2024-09-26 16:07:00|27290.3|27270.3|27281.3|27261.3|27290.3|27270.3|27281.3|27261.3|4
1727366830000|2024-09-26 16:07:10|27277.8|27257.8|27278.8|27258.8|27281.3|27261.3|27277.8|27257.8|2
1727366840000|2024-09-26 16:07:20|27281.3|27261.3|27281.3|27261.3|27281.3|27261.3|27281.3|27261.3|1
1727366850000|2024-09-26 16:07:30|27278.8|27258.8|27278.8|27258.8|27278.8|27258.8|27278.8|27258.8|1
1727366860000|2024-09-26 16:07:40|27277.8|27257.8|27273.8|27253.8|27277.8|27257.8|27273.8|27253.8|3
1727366900000|2024-09-26 16:08:20|27275.3|27255.3|27275.3|27255.3|27275.3|27255.3|27275.3|27255.3|3
1727366910000|2024-09-26 16:08:30|27273.8|27253.8|27273.8|27253.8|27275.3|27255.3|27273.8|27253.8|0
1727366920000|2024-09-26 16:08:40|27275.3|27255.3|27271.3|27251.3|27275.3|27255.3|27271.3|27251.3|18
1727366930000|2024-09-26 16:08:50|27263.8|27243.8|27256.3|27236.3|27263.8|27243.8|27256.3|27236.3|8
1727366940000|2024-09-26 16:09:00|27253.8|27233.8|27248.8|27228.8|27253.8|27233.8|27248.8|27228.8|4
1727366950000|2024-09-26 16:09:10|27247.3|27227.3|27238.8|27218.8|27247.3|27227.3|27230.8|27210.8|33
1727366960000|2024-09-26 16:09:20|27240.3|27220.3|27243.8|27223.8|27243.8|27223.8|27240.3|27220.3|3
1727366970000|2024-09-26 16:09:30|||||||||1
1727366980000|2024-09-26 16:09:40|27246.3|27226.3|27251.3|27231.3|27251.3|27231.3|27246.3|27226.3|1
1727366990000|2024-09-26 16:09:50|27248.8|27228.8|27248.8|27228.8|27248.8|27228.8|27248.8|27228.8|6
1727367000000|2024-09-26 16:10:00|||||||||16
1727367010000|2024-09-26 16:10:10|27251.8|27231.8|27266.3|27226.3|27267.3|27232.9|27251.8|27226.3|3
1727367020000|2024-09-26 16:10:20|27277.8|27217.8|27277.8|27217.8|27277.8|27217.8|27277.8|27217.8|1
1727367030000|2024-09-26 16:10:30|27278.8|27218.8|27266.3|27226.3|27278.8|27227.3|27266.3|27218.8|0
1727367040000|2024-09-26 16:10:40||27246.3||27246.3||27246.3||27246.3|0
1727367060000|2024-09-26 16:11:00|||||||||25
1727367090000|2024-09-26 16:11:30|27264.8|27244.8|27263.8|27243.8|27264.8|27244.8|27263.8|27243.8|15
1727367100000|2024-09-26 16:11:40|27265.3|27245.3|27266.3|27246.3|27266.3|27246.3|27265.3|27245.3|3
1727367110000|2024-09-26 16:11:50|27267.3|27247.3|27266.3|27246.3|27267.3|27247.3|27266.3|27246.3|2
1727367120000|2024-09-26 16:12:00|27269.3|27249.3|27278.8|27258.8|27278.8|27258.8|27269.3|27249.3|22
1727367130000|2024-09-26 16:12:10|27277.3|27257.3|27282.3|27262.3|27282.3|27262.3|27277.3|27257.3|3
1727367140000|2024-09-26 16:12:20|27283.8|27263.8|27289.8|27269.8|27292.8|27272.8|27283.8|27263.8|12
1727367160000|2024-09-26 16:12:40|27288.8|27268.8|27277.8|27257.8|27288.8|27268.8|27277.8|27257.8|2
1727367170000|2024-09-26 16:12:50|27279.3|27259.3|27287.8|27267.8|27287.8|27267.8|27279.3|27259.3|28
1727367180000|2024-09-26 16:13:00|27289.3|27269.3|27289.3|27269.3|27289.3|27269.3|27289.3|27269.3|3
1727367190000|2024-09-26 16:13:10|27290.3|27270.3|27300.3|27280.3|27300.3|27280.3|27290.3|27270.3|14
1727367200000|2024-09-26 16:13:20|27301.8|27281.8|27302.8|27282.8|27302.8|27282.8|27301.8|27281.8|1
1727367210000|2024-09-26 16:13:30|||||||||2
1727367220000|2024-09-26 16:13:40|27301.3|27281.3|27301.3|27281.3|27301.3|27281.3|27301.3|27281.3|1
1727367230000|2024-09-26 16:13:50|||||||||9
1727367240000|2024-09-26 16:14:00|27302.3|27282.3|27311.3|27291.3|27311.3|27291.3|27302.3|27282.3|6
1727367250000|2024-09-26 16:14:10|27312.8|27292.8|27312.8|27292.8|27312.8|27292.8|27312.8|27292.8|1
1727367260000|2024-09-26 16:14:20|27312.3|27292.3|27310.3|27290.3|27312.3|27292.3|27310.3|27290.3|0
1727367280000|2024-09-26 16:14:40|27308.8|27288.8|27329.8|27309.8|27329.8|27309.8|27308.8|27288.8|21
1727367290000|2024-09-26 16:14:50|27328.3|27308.3|27328.3|27308.3|27328.3|27308.3|27328.3|27308.3|4
1727367300000|2024-09-26 16:15:00|27330.3|27310.3|27330.3|27310.3|27330.3|27310.3|27330.3|27310.3|0
1727367310000|2024-09-26 16:15:10|||||||||1
1727367320000|2024-09-26 16:15:20|27331.3|27311.3|27338.8|27318.8|27338.8|27318.8|27331.3|27311.3|6
1727367330000|2024-09-26 16:15:30|27336.3|27316.3|27333.8|27313.8|27336.3|27316.3|27333.8|27313.8|3
1727367340000|2024-09-26 16:15:40|||||||||23
1727367350000|2024-09-26 16:15:50|27335.3|27315.3|27335.3|27315.3|27335.3|27315.3|27335.3|27315.3|2
1727367360000|2024-09-26 16:16:00|27336.3|27316.3|27338.8|27318.8|27341.3|27321.3|27336.3|27316.3|10
1727367390000|2024-09-26 16:16:30|27337.8|27317.8|27337.8|27317.8|27337.8|27317.8|27337.8|27317.8|2
1727367400000|2024-09-26 16:16:40|27336.3|27316.3|27336.3|27316.3|27336.3|27316.3|27336.3|27316.3|2
1727367410000|2024-09-26 16:16:50|27335.3|27315.3|27335.3|27315.3|27335.3|27315.3|27335.3|27315.3|6
1727367420000|2024-09-26 16:17:00|27343.3|27323.3|27353.8|27333.8|27353.8|27333.8|27343.3|27323.3|2
1727367430000|2024-09-26 16:17:10|||||||||2
1727367440000|2024-09-26 16:17:20|27351.3|27331.3|27351.3|27331.3|27351.3|27331.3|27351.3|27331.3|0
1727367450000|2024-09-26 16:17:30|27348.8|27328.8|27347.3|27327.3|27348.8|27328.8|27347.3|27327.3|8
1727367460000|2024-09-26 16:17:40|27346.3|27326.3|27344.8|27324.8|27346.3|27326.3|27344.8|27324.8|1
1727367470000|2024-09-26 16:17:50|27343.3|27323.3|27344.8|27324.8|27344.8|27324.8|27343.3|27323.3|1
1727367480000|2024-09-26 16:18:00|27340.8|27320.8|27330.3|27310.3|27340.8|27320.8|27330.3|27310.3|14
1727367490000|2024-09-26 16:18:10|27325.3|27305.3|27311.3|27291.3|27325.3|27305.3|27311.3|27291.3|14
1727367500000|2024-09-26 16:18:20|27312.8|27292.8|27316.3|27296.3|27316.3|27296.3|27312.8|27292.8|6
1727367510000|2024-09-26 16:18:30|27314.8|27294.8|27314.8|27294.8|27314.8|27294.8|27314.8|27294.8|1
1727367520000|2024-09-26 16:18:40|27313.8|27293.8|27271.3|27251.3|27313.8|27293.8|27271.3|27251.3|49
1727367530000|2024-09-26 16:18:50|27271.8|27251.8|27276.3|27256.3|27276.3|27256.3|27271.8|27251.8|15
1727367540000|2024-09-26 16:19:00|27277.8|27257.8|27281.8|27261.8|27281.8|27261.8|27277.8|27257.8|4
1727367550000|2024-09-26 16:19:10|27283.8|27263.8|27283.8|27263.8|27283.8|27263.8|27283.8|27263.8|1
1727367560000|2024-09-26 16:19:20|27285.3|27265.3|27281.3|27261.3|27286.3|27266.3|27281.3|27261.3|3
1727367570000|2024-09-26 16:19:30|27283.8|27263.8|27283.8|27263.8|27283.8|27263.8|27283.8|27263.8|0
1727367580000|2024-09-26 16:19:40|27281.3|27261.3|27280.3|27260.3|27281.3|27261.3|27280.3|27260.3|6
1727367590000|2024-09-26 16:19:50|27278.8|27258.8|27278.8|27258.8|27278.8|27258.8|27278.8|27258.8|2
1727367600000|2024-09-26 16:20:00|27277.3|27257.3|27296.3|27276.3|27296.3|27276.3|27277.3|27257.3|17
1727367610000|2024-09-26 16:20:10|27300.8|27280.8|27304.8|27284.8|27306.3|27286.3|27300.8|27280.8|5
1727367620000|2024-09-26 16:20:20|27306.3|27286.3|27303.8|27283.8|27306.3|27286.3|27303.8|27283.8|2
1727367630000|2024-09-26 16:20:30|27298.8|27278.8|27298.8|27278.8|27298.8|27278.8|27298.8|27278.8|1
1727367640000|2024-09-26 16:20:40|27297.8|27277.8|27297.8|27277.8|27297.8|27277.8|27297.8|27277.8|1
1727367650000|2024-09-26 16:20:50|27296.8|27276.8|27297.8|27277.8|27297.8|27277.8|27296.8|27276.8|0
1727367660000|2024-09-26 16:21:00|27295.8|27275.8|27291.3|27271.3|27295.8|27275.8|27291.3|27271.3|8
1727367670000|2024-09-26 16:21:10|27292.3|27272.3|27292.3|27272.3|27292.3|27272.3|27292.3|27272.3|1
1727367690000|2024-09-26 16:21:30|27290.3|27270.3|27298.3|27278.3|27298.3|27278.3|27290.3|27270.3|10
1727367700000|2024-09-26 16:21:40|27302.8|27282.8|27308.8|27288.8|27308.8|27288.8|27302.8|27282.8|1
1727367710000|2024-09-26 16:21:50|27306.3|27286.3|27306.3|27286.3|27306.3|27286.3|27306.3|27286.3|5
1727367720000|2024-09-26 16:22:00|27304.8|27284.8|27306.3|27286.3|27306.3|27286.3|27304.8|27284.8|2
1727367730000|2024-09-26 16:22:10|27305.3|27285.3|27305.3|27285.3|27305.3|27285.3|27305.3|27285.3|3
1727367740000|2024-09-26 16:22:20|||||||||4
1727367750000|2024-09-26 16:22:30|27306.8|27286.8|27312.8|27292.8|27312.8|27292.8|27306.8|27286.8|4
1727367760000|2024-09-26 16:22:40|27315.3|27295.3|27311.3|27291.3|27315.3|27295.3|27311.3|27291.3|3
1727367770000|2024-09-26 16:22:50|27310.3|27290.3|27307.3|27287.3|27310.3|27290.3|27307.3|27287.3|2
1727367780000|2024-09-26 16:23:00|27305.3|27285.3|27300.3|27280.3|27316.3|27296.3|27300.3|27280.3|42
1727367790000|2024-09-26 16:23:10|27301.3|27281.3|27305.3|27285.3|27305.3|27285.3|27298.8|27278.8|84
1727367800000|2024-09-26 16:23:20|27307.8|27287.8|27316.8|27296.8|27316.8|27296.8|27305.3|27285.3|17
1727367810000|2024-09-26 16:23:30|27319.8|27299.8|27309.3|27289.3|27321.8|27301.8|27301.8|27281.8|115
1727367820000|2024-09-26 16:23:40|27311.8|27291.8|27304.3|27284.3|27311.8|27291.8|27304.3|27284.3|13
1727367830000|2024-09-26 16:23:50|27305.8|27285.8|27313.3|27293.3|27313.3|27293.3|27305.8|27285.8|25
1727367840000|2024-09-26 16:24:00|27314.3|27294.3|27330.8|27310.8|27330.8|27310.8|27314.3|27294.3|78
1727367850000|2024-09-26 16:24:10|27332.3|27312.3|27327.3|27307.3|27332.3|27312.3|27326.8|27306.8|30
1727367860000|2024-09-26 16:24:20|27328.8|27308.8|27329.8|27309.8|27329.8|27309.8|27327.3|27307.3|22
1727367870000|2024-09-26 16:24:30|27331.3|27311.3|27329.3|27309.3|27333.3|27313.3|27329.3|27309.3|35
1727367880000|2024-09-26 16:24:40|27327.3|27307.3|27312.3|27292.3|27327.3|27307.3|27310.8|27290.8|46
1727367890000|2024-09-26 16:24:50|27310.8|27290.8|27302.3|27282.3|27310.8|27290.8|27297.3|27277.3|68
1727367900000|2024-09-26 16:25:00|27305.2|27285.2|27305.8|27285.8|27311.7|27291.7|27305.2|27285.2|17
1727367910000|2024-09-26 16:25:10|27307.3|27287.3|27307.3|27287.3|27312.3|27292.3|27307.3|27287.3|4
1727367920000|2024-09-26 16:25:20|27309.8|27289.8|27312.3|27292.3|27312.3|27292.3|27309.8|27289.8|1
1727367930000|2024-09-26 16:25:30|27314.8|27294.8|27320.8|27300.8|27320.8|27300.8|27314.8|27294.8|2
1727367940000|2024-09-26 16:25:40|27318.3|27298.3|27318.3|27298.3|27318.3|27298.3|27318.3|27298.3|4
1727367950000|2024-09-26 16:25:50|27313.3|27293.3|27320.8|27300.8|27320.8|27300.8|27313.3|27293.3|5
1727367990000|2024-09-26 16:26:30|27322.3|27302.3|27329.8|27309.8|27329.8|27309.8|27322.3|27302.3|2
1727368000000|2024-09-26 16:26:40|27327.3|27307.3|27325.8|27305.8|27327.3|27307.3|27325.8|27305.8|0
1727368010000|2024-09-26 16:26:50|27324.3|27304.3|27328.3|27308.3|27328.3|27308.3|27323.3|27303.3|3
1727368020000|2024-09-26 16:27:00|27325.8|27305.8|27325.8|27305.8|27327.3|27307.3|27323.3|27303.3|7
1727368030000|2024-09-26 16:27:10|27327.3|27307.3|27330.8|27310.8|27330.8|27310.8|27327.3|27307.3|27
1727368040000|2024-09-26 16:27:20|27329.3|27309.3|27329.3|27309.3|27329.3|27309.3|27329.3|27309.3|7
1727368050000|2024-09-26 16:27:30|27328.3|27308.3|27335.8|27315.8|27335.8|27315.8|27328.3|27308.3|4
1727368060000|2024-09-26 16:27:40|27337.3|27317.3|27337.3|27317.3|27337.3|27317.3|27337.3|27317.3|0
1727368070000|2024-09-26 16:27:50|27338.3|27318.3|27337.3|27317.3|27338.3|27318.3|27337.3|27317.3|8
1727368080000|2024-09-26 16:28:00|27335.8|27315.8|27335.8|27315.8|27335.8|27315.8|27335.8|27315.8|3
1727368090000|2024-09-26 16:28:10|27334.3|27314.3|27338.8|27318.8|27338.8|27318.8|27334.3|27314.3|1
1727368100000|2024-09-26 16:28:20|27341.3|27321.3|27339.8|27319.8|27342.7|27322.7|27339.8|27319.8|0
1727368110000|2024-09-26 16:28:30|27341.3|27321.3|27339.8|27319.8|27341.3|27321.3|27339.8|27319.8|2
1727368120000|2024-09-26 16:28:40|||||||||2
1727368130000|2024-09-26 16:28:50|27340.8|27320.8|27344.8|27324.8|27344.8|27324.8|27340.8|27320.8|1
1727368140000|2024-09-26 16:29:00|27346.3|27326.3|27348.8|27328.8|27348.8|27328.8|27346.3|27326.3|27
1727368150000|2024-09-26 16:29:10|27350.2|27330.2|27351.3|27331.3|27351.3|27331.3|27350.2|27330.2|0
1727368170000|2024-09-26 16:29:30|||||||||1
1727368180000|2024-09-26 16:29:40|27352.3|27332.3|27347.3|27327.3|27352.3|27332.3|27347.3|27327.3|4
1727368190000|2024-09-26 16:29:50|27349.8|27329.8|27349.8|27329.8|27349.8|27329.8|27349.8|27329.8|5
1727368200000|2024-09-26 16:30:00|27348.3|27328.3|27345.8|27325.8|27348.3|27328.3|27345.8|27325.8|1
1727368210000|2024-09-26 16:30:10|27346.2|27326.2|27346.2|27326.2|27346.2|27326.2|27346.2|27326.2|1
1727368220000|2024-09-26 16:30:20|27344.8|27324.8|27346.2|27326.2|27346.2|27326.2|27344.8|27324.8|2
1727368230000|2024-09-26 16:30:30|27348.7|27328.7|27348.7|27328.7|27348.7|27328.7|27348.7|27328.7|1
1727368240000|2024-09-26 16:30:40|||||||||1
1727368250000|2024-09-26 16:30:50|27350.2|27330.2|27353.7|27333.7|27353.7|27333.7|27350.2|27330.2|2
1727368280000|2024-09-26 16:31:20|27347.3|27327.3|27347.3|27327.3|27347.3|27327.3|27347.3|27327.3|9
1727368290000|2024-09-26 16:31:30|27346.2|27326.2|27343.7|27323.7|27346.2|27326.2|27343.7|27323.7|5
1727368300000|2024-09-26 16:31:40|27342.3|27322.3|27341.2|27321.2|27343.3|27323.3|27341.2|27321.2|6
1727368320000|2024-09-26 16:32:00|27346.2|27326.2|27344.8|27324.8|27346.2|27326.2|27344.8|27324.8|2
1727368330000|2024-09-26 16:32:10|27341.2|27321.2|27338.7|27318.7|27341.2|27321.2|27338.7|27318.7|11
1727368340000|2024-09-26 16:32:20|27341.2|27321.2|27341.2|27321.2|27341.2|27321.2|27338.7|27318.7|3
1727368350000|2024-09-26 16:32:30|27342.7|27322.7|27352.2|27332.2|27352.2|27332.2|27342.7|27322.7|28
1727368360000|2024-09-26 16:32:40|27355.2|27335.2|27359.2|27339.2|27359.2|27339.2|27355.2|27335.2|2
1727368380000|2024-09-26 16:33:00|27357.7|27337.7|27357.7|27337.7|27357.7|27337.7|27357.7|27337.7|4
1727368400000|2024-09-26 16:33:20|27359.2|27339.2|27359.2|27339.2|27359.2|27339.2|27359.2|27339.2|0
1727368420000|2024-09-26 16:33:40|27360.2|27340.2|27357.7|27337.7|27360.2|27340.2|27355.2|27335.2|7
1727368440000|2024-09-26 16:34:00|27360.2|27340.2|27356.7|27336.7|27360.2|27340.2|27356.7|27336.7|3
1727368450000|2024-09-26 16:34:10|||||||||1
1727368460000|2024-09-26 16:34:20|||||||||1
1727368480000|2024-09-26 16:34:40|||||||||1
1727368490000|2024-09-26 16:34:50|27351.7|27331.7|27351.7|27331.7|27351.7|27331.7|27351.7|27331.7|7
1727368500000|2024-09-26 16:35:00|||||||||1
1727368510000|2024-09-26 16:35:10|27353.2|27333.2|27355.2|27335.2|27355.2|27335.2|27353.2|27333.2|2
1727368520000|2024-09-26 16:35:20|||||||||7
1727368530000|2024-09-26 16:35:30|27356.7|27336.7|27355.2|27335.2|27356.7|27336.7|27355.2|27335.2|12
1727368550000|2024-09-26 16:35:50|27357.7|27337.7|27359.2|27339.2|27359.2|27339.2|27357.7|27337.7|7
1727368560000|2024-09-26 16:36:00|27368.2|27348.2|27373.2|27353.2|27373.2|27353.2|27368.2|27348.2|6
1727368570000|2024-09-26 16:36:10|27374.2|27354.2|27374.2|27354.2|27374.2|27354.2|27374.2|27354.2|2
1727368580000|2024-09-26 16:36:20|27372.7|27352.7|27372.7|27352.7|27372.7|27352.7|27372.7|27352.7|1
1727368590000|2024-09-26 16:36:30|27370.2|27350.2|27376.7|27356.7|27376.7|27356.7|27370.2|27350.2|6
1727368610000|2024-09-26 16:36:50|27372.7|27352.7|27371.7|27351.7|27372.7|27352.7|27371.7|27351.7|5
1727368620000|2024-09-26 16:37:00|27365.2|27345.2|27365.2|27345.2|27365.2|27345.2|27365.2|27345.2|9
1727368630000|2024-09-26 16:37:10|27363.7|27343.7|27363.7|27343.7|27363.7|27343.7|27363.7|27343.7|1
1727368640000|2024-09-26 16:37:20|27358.7|27338.7|27358.7|27338.7|27358.7|27338.7|27358.7|27338.7|3
1727368650000|2024-09-26 16:37:30|27356.7|27336.7|27356.7|27336.7|27356.7|27336.7|27356.7|27336.7|0
1727368660000|2024-09-26 16:37:40|27358.2|27338.2|27356.7|27336.7|27358.2|27338.2|27356.7|27336.7|2
1727368670000|2024-09-26 16:37:50|27359.2|27339.2|27362.7|27342.7|27362.7|27342.7|27359.2|27339.2|2
1727368680000|2024-09-26 16:38:00|27365.2|27345.2|27369.2|27349.2|27369.2|27349.2|27365.2|27345.2|2
1727368690000|2024-09-26 16:38:10|27370.2|27350.2|27370.2|27350.2|27370.2|27350.2|27370.2|27350.2|0
1727368700000|2024-09-26 16:38:20|27372.7|27352.7|27372.7|27352.7|27372.7|27352.7|27372.7|27352.7|0
1727368720000|2024-09-26 16:38:40|27373.7|27353.7|27378.7|27358.7|27378.7|27358.7|27373.7|27353.7|1
1727368730000|2024-09-26 16:38:50|27375.2|27355.2|27375.2|27355.2|27375.2|27355.2|27375.2|27355.2|2
1727368740000|2024-09-26 16:39:00|27372.7|27352.7|27372.7|27352.7|27372.7|27352.7|27372.7|27352.7|11
1727368750000|2024-09-26 16:39:10|27374.2|27354.2|27377.7|27357.7|27377.7|27357.7|27374.2|27354.2|5
1727368760000|2024-09-26 16:39:20|27382.7|27362.7|27382.7|27362.7|27382.7|27362.7|27382.7|27362.7|10
1727368770000|2024-09-26 16:39:30|27385.2|27365.2|27382.7|27362.7|27386.7|27366.7|27382.7|27362.7|2
1727368780000|2024-09-26 16:39:40|27380.2|27360.2|27380.2|27360.2|27380.2|27360.2|27380.2|27360.2|1
1727368790000|2024-09-26 16:39:50|27375.2|27355.2|27372.7|27352.7|27375.2|27355.2|27372.7|27352.7|13
1727368800000|2024-09-26 16:40:00|27374.2|27354.2|27374.2|27354.2|27374.2|27354.2|27371.7|27351.7|6
1727368830000|2024-09-26 16:40:30|27371.7|27351.7|27371.7|27351.7|27371.7|27351.7|27371.7|27351.7|10
1727368840000|2024-09-26 16:40:40|27369.2|27349.2|27369.2|27349.2|27369.2|27349.2|27369.2|27349.2|2
1727368850000|2024-09-26 16:40:50|27367.7|27347.7|27365.2|27345.2|27367.7|27347.7|27365.2|27345.2|1
1727368890000|2024-09-26 16:41:30|27364.2|27344.2|27360.2|27340.2|27364.2|27344.2|27360.2|27340.2|8
1727368900000|2024-09-26 16:41:40|||||||||6
1727368910000|2024-09-26 16:41:50|||||||||1
1727368920000|2024-09-26 16:42:00|||||||||2
1727368930000|2024-09-26 16:42:10|27357.7|27337.7|27357.7|27337.7|27357.7|27337.7|27356.2|27336.2|2
1727368940000|2024-09-26 16:42:20|27356.2|27336.2|27356.2|27336.2|27356.2|27336.2|27356.2|27336.2|1
1727368950000|2024-09-26 16:42:30|27357.7|27337.7|27357.7|27337.7|27357.7|27337.7|27357.7|27337.7|0
1727368980000|2024-09-26 16:43:00|||||||||1
1727368990000|2024-09-26 16:43:10|27356.2|27336.2|27356.2|27336.2|27356.2|27336.2|27356.2|27336.2|1
1727369000000|2024-09-26 16:43:20|27355.2|27335.2|27355.2|27335.2|27355.2|27335.2|27355.2|27335.2|5
1727369010000|2024-09-26 16:43:30|27353.7|27333.7|27344.2|27324.2|27355.7|27333.7|27339.2|27315.7|17
1727369020000|2024-09-26 16:43:40|27347.7|27327.7|27342.7|27322.7|27347.7|27327.7|27342.7|27322.7|5
1727369030000|2024-09-26 16:43:50|27341.2|27321.2|27345.2|27325.2|27345.2|27325.2|27341.2|27321.2|2
1727369040000|2024-09-26 16:44:00|||||||||1
1727369060000|2024-09-26 16:44:20|27348.2|27328.2|27349.2|27329.2|27349.2|27329.2|27348.2|27328.2|0
1727369070000|2024-09-26 16:44:30|27350.2|27330.2|27350.2|27330.2|27350.2|27330.2|27350.2|27330.2|2
1727369080000|2024-09-26 16:44:40|27351.7|27331.7|27351.7|27331.7|27351.7|27331.7|27351.7|27331.7|1
1727369090000|2024-09-26 16:44:50|27355.2|27335.2|27364.7|27344.7|27364.7|27344.7|27355.2|27335.2|3
1727369110000|2024-09-26 16:45:10|27366.2|27346.2|27360.2|27340.2|27366.2|27346.2|27360.2|27340.2|2
1727369120000|2024-09-26 16:45:20|27358.7|27338.7|27355.2|27335.2|27358.7|27338.7|27355.2|27335.2|2
1727369130000|2024-09-26 16:45:30|||||||||3
1727369140000|2024-09-26 16:45:40|27356.7|27336.7|27356.7|27336.7|27356.7|27336.7|27356.7|27336.7|9
1727369160000|2024-09-26 16:46:00|27357.7|27337.7|27360.2|27340.2|27360.2|27340.2|27357.7|27337.7|2
1727369190000|2024-09-26 16:46:30|27359.2|27339.2|27359.2|27339.2|27359.2|27339.2|27359.2|27339.2|1
1727369220000|2024-09-26 16:47:00|27357.7|27337.7|27357.7|27337.7|27357.7|27337.7|27357.7|27337.7|0
1727369230000|2024-09-26 16:47:10|27356.7|27336.7|27349.2|27329.2|27359.7|27336.7|27349.2|27317.7|7
1727369240000|2024-09-26 16:47:20|27350.7|27330.7|27351.7|27331.7|27351.7|27331.7|27350.7|27330.7|5
1727369250000|2024-09-26 16:47:30|||||||||2
1727369270000|2024-09-26 16:47:50|||||||||1
1727369280000|2024-09-26 16:48:00|27350.2|27330.2|27348.7|27328.7|27350.2|27330.2|27348.7|27328.7|3
1727369290000|2024-09-26 16:48:10|27347.7|27327.7|27347.7|27327.7|27347.7|27327.7|27347.7|27327.7|0
1727369320000|2024-09-26 16:48:40|27346.2|27326.2|27343.7|27323.7|27346.2|27326.2|27343.7|27323.7|3
1727369330000|2024-09-26 16:48:50|27342.7|27322.7|27341.7|27321.7|27342.7|27322.7|27340.2|27320.2|7
1727369340000|2024-09-26 16:49:00|27344.7|27324.7|27350.2|27330.2|27351.7|27331.7|27344.7|27324.7|1
1727369360000|2024-09-26 16:49:20|27348.7|27328.7|27347.2|27327.2|27348.7|27328.7|27347.2|27327.2|21
1727369370000|2024-09-26 16:49:30|||||||||1
1727369390000|2024-09-26 16:49:50|27348.7|27328.7|27351.2|27331.2|27351.2|27331.2|27347.7|27327.7|12
1727369400000|2024-09-26 16:50:00|27352.7|27332.7|27352.7|27332.7|27352.7|27332.7|27352.7|27332.7|0
1727369410000|2024-09-26 16:50:10|27353.7|27333.7|27355.2|27335.2|27355.2|27335.2|27353.7|27333.7|5
1727369480000|2024-09-26 16:51:20|27352.7|27332.7|27352.7|27332.7|27352.7|27332.7|27352.7|27332.7|1
1727369490000|2024-09-26 16:51:30|27347.7|27327.7|27347.7|27327.7|27347.7|27327.7|27347.7|27327.7|1
1727369500000|2024-09-26 16:51:40|||||||||8
1727369510000|2024-09-26 16:51:50|||||||||1
1727369520000|2024-09-26 16:52:00|||||||||1
1727369540000|2024-09-26 16:52:20|27346.7|27326.7|27342.7|27322.7|27346.7|27326.7|27342.7|27322.7|11
1727369550000|2024-09-26 16:52:30|||||||||1
1727369560000|2024-09-26 16:52:40|27344.2|27324.2|27344.2|27324.2|27344.2|27324.2|27344.2|27324.2|1
1727369580000|2024-09-26 16:53:00|27347.7|27327.7|27351.7|27331.7|27351.7|27331.7|27347.7|27327.7|6
1727369590000|2024-09-26 16:53:10|27352.7|27332.7|27352.7|27332.7|27352.7|27332.7|27352.7|27332.7|0
1727369620000|2024-09-26 16:53:40|27350.2|27330.2|27352.7|27332.7|27352.7|27332.7|27350.2|27330.2|7
1727369630000|2024-09-26 16:53:50|27355.2|27335.2|27355.2|27335.2|27355.2|27335.2|27355.2|27335.2|0
1727369640000|2024-09-26 16:54:00|27352.7|27332.7|27350.2|27330.2|27352.7|27332.7|27350.2|27330.2|9
1727369650000|2024-09-26 16:54:10|||||||||1
1727369670000|2024-09-26 16:54:30|||||||||3
1727369680000|2024-09-26 16:54:40|27353.7|27333.7|27355.2|27335.2|27355.2|27335.2|27353.7|27333.7|5
1727369690000|2024-09-26 16:54:50|27354.2|27334.2|27354.2|27334.2|27354.2|27334.2|27354.2|27334.2|3
1727369700000|2024-09-26 16:55:00|27351.7|27331.7|27349.2|27329.2|27351.7|27331.7|27349.2|27329.2|9
1727369720000|2024-09-26 16:55:20|27347.7|27327.7|27344.2|27324.2|27347.7|27327.7|27344.2|27324.2|4
1727369730000|2024-09-26 16:55:30|27337.7|27317.7|27335.2|27315.2|27337.7|27317.7|27335.2|27315.2|10
1727369750000|2024-09-26 16:55:50|27336.7|27316.7|27333.7|27313.7|27336.7|27316.7|27333.7|27313.7|0
1727369760000|2024-09-26 16:56:00|27332.7|27312.7|27321.2|27301.2|27332.7|27312.7|27321.2|27301.2|14
1727369780000|2024-09-26 16:56:20|27322.7|27302.7|27319.2|27299.2|27322.7|27302.7|27319.2|27299.2|7
1727369790000|2024-09-26 16:56:30|27322.7|27302.7|27320.2|27300.2|27322.7|27302.7|27320.2|27300.2|2
1727369800000|2024-09-26 16:56:40|27316.7|27296.7|27310.2|27290.2|27316.7|27296.7|27309.7|27289.7|12
1727369830000|2024-09-26 16:57:10|||||||||3
1727369850000|2024-09-26 16:57:30|||||||||2
1727369860000|2024-09-26 16:57:40|27311.2|27291.2|27311.2|27291.2|27311.2|27291.2|27311.2|27291.2|5
1727369870000|2024-09-26 16:57:50|27315.2|27295.2|27315.2|27295.2|27315.2|27295.2|27315.2|27295.2|1
1727369910000|2024-09-26 16:58:30|27312.7|27292.7|27312.7|27292.7|27312.7|27292.7|27312.7|27292.7|4
1727369920000|2024-09-26 16:58:40|27311.7|27291.7|27311.7|27291.7|27311.7|27291.7|27311.7|27291.7|0
1727369930000|2024-09-26 16:58:50|||||||||1
1727369940000|2024-09-26 16:59:00|27310.2|27290.2|27312.7|27292.7|27312.7|27292.7|27309.2|27289.2|10
1727369950000|2024-09-26 16:59:10|27309.7|27289.7|27306.7|27286.7|27309.7|27289.7|27306.7|27286.7|3
1727369960000|2024-09-26 16:59:20|||||||||1
1727369980000|2024-09-26 16:59:40|27305.7|27285.7|27305.7|27285.7|27305.7|27285.7|27305.7|27285.7|0
1727369990000|2024-09-26 16:59:50|27306.7|27286.7|27323.2|27303.2|27323.2|27303.2|27306.7|27286.7|98
1727370000000|2024-09-26 17:00:00|||||||||3
1727370010000|2024-09-26 17:00:10|27320.7|27300.7|27320.7|27300.7|27320.7|27300.7|27320.7|27300.7|1
1727370020000|2024-09-26 17:00:20|||||||||1
1727370040000|2024-09-26 17:00:40|27319.2|27299.2|27315.2|27295.2|27319.2|27299.2|27315.2|27295.2|2
1727370050000|2024-09-26 17:00:50|27311.7|27291.7|27311.7|27291.7|27311.7|27291.7|27311.7|27291.7|1
1727370060000|2024-09-26 17:01:00|27314.7|27294.7|27318.7|27298.7|27318.7|27298.7|27314.7|27294.7|4
1727370080000|2024-09-26 17:01:20|27320.7|27300.7|27320.7|27300.7|27320.7|27300.7|27320.7|27300.7|0
1727370090000|2024-09-26 17:01:30|27322.2|27302.2|27323.2|27303.2|27323.2|27303.2|27322.2|27302.2|4
1727370110000|2024-09-26 17:01:50|27324.7|27304.7|27324.7|27304.7|27324.7|27304.7|27324.7|27304.7|0
1727370120000|2024-09-26 17:02:00|27323.2|27303.2|27324.7|27304.7|27324.7|27304.7|27323.2|27303.2|4
1727370130000|2024-09-26 17:02:10|27323.2|27303.2|27323.2|27303.2|27323.2|27303.2|27323.2|27303.2|4
1727370140000|2024-09-26 17:02:20|||||||||1
1727370150000|2024-09-26 17:02:30|27324.7|27304.7|27324.7|27304.7|27324.7|27304.7|27323.2|27303.2|7
1727370160000|2024-09-26 17:02:40|||||||||2
1727370170000|2024-09-26 17:02:50|27326.1|27306.1|27327.2|27307.2|27327.2|27307.2|27326.1|27306.1|1
1727370190000|2024-09-26 17:03:10|27328.2|27308.2|27328.2|27308.2|27328.2|27308.2|27328.2|27308.2|0
1727370200000|2024-09-26 17:03:20|27329.7|27309.7|27330.7|27310.7|27330.7|27310.7|27329.7|27309.7|0
1727370210000|2024-09-26 17:03:30|27331.7|27311.7|27331.7|27311.7|27331.7|27311.7|27331.7|27311.7|6
1727370220000|2024-09-26 17:03:40|27330.2|27310.2|27329.2|27309.2|27330.2|27310.2|27329.2|27309.2|2
1727370240000|2024-09-26 17:04:00|27328.2|27308.2|27327.2|27307.2|27328.2|27308.2|27327.2|27307.2|3
1727370270000|2024-09-26 17:04:30|||||||||4
1727370280000|2024-09-26 17:04:40|27328.2|27308.2|27328.2|27308.2|27328.2|27308.2|27328.2|27308.2|0
1727370300000|2024-09-26 17:05:00|27329.7|27309.7|27333.2|27313.2|27333.2|27313.2|27329.7|27309.7|3
1727370310000|2024-09-26 17:05:10|27334.2|27314.2|27334.2|27314.2|27335.7|27315.7|27334.2|27314.2|1
1727370320000|2024-09-26 17:05:20|27333.2|27313.2|27330.2|27310.2|27333.2|27313.2|27330.2|27310.2|4
1727370330000|2024-09-26 17:05:30|27328.2|27308.2|27328.2|27308.2|27328.2|27308.2|27328.2|27308.2|2
1727370340000|2024-09-26 17:05:40|||||||||1
1727370360000|2024-09-26 17:06:00|||||||||1
1727370380000|2024-09-26 17:06:20|27329.2|27309.2|27330.7|27310.7|27330.7|27310.7|27329.2|27309.2|2
1727370390000|2024-09-26 17:06:30|||||||||4
1727370400000|2024-09-26 17:06:40|27332.2|27312.2|27332.2|27312.2|27332.2|27312.2|27332.2|27312.2|2
1727370420000|2024-09-26 17:07:00|27334.7|27314.7|27337.2|27317.2|27337.2|27317.2|27333.2|27313.2|5
1727370430000|2024-09-26 17:07:10|27334.2|27314.2|27333.2|27313.2|27334.2|27314.2|27333.2|27313.2|2
1727370440000|2024-09-26 17:07:20|27332.1|27312.1|27331.1|27311.1|27332.1|27312.1|27331.1|27311.1|1
1727370450000|2024-09-26 17:07:30|27329.6|27309.6|27329.6|27309.6|27329.6|27309.6|27329.6|27309.6|0
1727370490000|2024-09-26 17:08:10|27328.2|27308.2|27328.2|27308.2|27329.6|27309.6|27328.2|27308.2|7
1727370530000|2024-09-26 17:08:50|27327.1|27307.1|27325.7|27305.7|27327.1|27307.1|27325.7|27305.7|2
1727370540000|2024-09-26 17:09:00|27324.2|27304.2|27316.7|27296.7|27324.2|27304.2|27316.7|27296.7|10
1727370550000|2024-09-26 17:09:10|27318.2|27298.2|27316.7|27296.7|27318.2|27298.2|27316.7|27296.7|1
1727370560000|2024-09-26 17:09:20|27313.2|27293.2|27296.7|27276.7|27313.2|27293.2|27296.7|27276.7|29
1727370570000|2024-09-26 17:09:30|27293.7|27273.7|27285.7|27265.7|27293.7|27273.7|27285.7|27265.7|6
1727370580000|2024-09-26 17:09:40|27283.2|27263.2|27285.7|27265.7|27285.7|27265.7|27283.2|27263.2|4
1727370590000|2024-09-26 17:09:50|27288.2|27268.2|27289.6|27269.6|27289.6|27269.6|27288.2|27268.2|3
1727370600000|2024-09-26 17:10:00|27290.7|27270.7|27290.7|27270.7|27290.7|27270.7|27290.7|27270.7|2
1727370610000|2024-09-26 17:10:10|27289.2|27269.2|27290.7|27270.7|27290.7|27270.7|27289.2|27269.2|1
1727370640000|2024-09-26 17:10:40|27288.2|27268.2|27288.2|27268.2|27288.2|27268.2|27288.2|27268.2|2
1727370650000|2024-09-26 17:10:50|||||||||3
1727370660000|2024-09-26 17:11:00|||||||||1
1727370670000|2024-09-26 17:11:10|27291.7|27271.7|27291.7|27271.7|27291.7|27271.7|27291.7|27271.7|4
1727370690000|2024-09-26 17:11:30|27293.2|27273.2|27290.7|27270.7|27293.2|27273.2|27290.7|27270.7|5
1727370700000|2024-09-26 17:11:40|27293.2|27273.2|27293.2|27273.2|27293.2|27273.2|27293.2|27273.2|2
1727370750000|2024-09-26 17:12:30|||||||||2
1727370760000|2024-09-26 17:12:40|27293.1|27273.1|27290.6|27270.6|27293.1|27273.1|27290.6|27270.6|3
1727370770000|2024-09-26 17:12:50|27292.1|27272.1|27293.1|27273.1|27293.1|27273.1|27292.1|27272.1|3
1727370780000|2024-09-26 17:13:00|27294.2|27274.2|27294.2|27274.2|27294.2|27274.2|27294.2|27274.2|0
1727370790000|2024-09-26 17:13:10|27310.6|27290.6|27324.6|27304.6|27324.6|27304.6|27310.6|27290.6|5
1727370800000|2024-09-26 17:13:20|27328.1|27308.1|27339.6|27319.6|27339.6|27319.6|27328.1|27308.1|15
1727370810000|2024-09-26 17:13:30|27341.1|27321.1|27344.6|27324.6|27344.6|27324.6|27341.1|27321.1|2
1727370830000|2024-09-26 17:13:50|27346.1|27326.1|27340.6|27300.6|27348.6|27328.6|27340.6|27300.6|83
1727370840000|2024-09-26 17:14:00|27338.1|27298.1|27337.1|27297.1|27338.1|27298.1|27337.1|27297.1|2
1727370850000|2024-09-26 17:14:10|||||||||1
1727370860000|2024-09-26 17:14:20|27321.1|27301.1|27319.6|27299.6|27321.1|27301.1|27319.6|27299.6|1
1727370870000|2024-09-26 17:14:30|27316.7|27296.7|27312.1|27292.1|27316.7|27296.7|27312.1|27292.1|4
1727370880000|2024-09-26 17:14:40|27311.1|27291.1|27311.1|27291.1|27311.1|27291.1|27311.1|27291.1|3
1727370900000|2024-09-26 17:15:00|||||||||6
1727370910000|2024-09-26 17:15:10|27312.6|27292.6|27312.6|27292.6|27312.6|27292.6|27312.6|27292.6|1
1727370930000|2024-09-26 17:15:30|27311.1|27291.1|27311.1|27291.1|27311.1|27291.1|27311.1|27291.1|2
1727370940000|2024-09-26 17:15:40|27313.6|27293.6|27312.1|27292.1|27313.6|27293.6|27312.1|27292.1|1
1727370960000|2024-09-26 17:16:00|27311.1|27291.1|27311.1|27291.1|27311.1|27291.1|27311.1|27291.1|0
1727370980000|2024-09-26 17:16:20|27312.6|27292.6|27310.1|27290.1|27313.6|27293.6|27310.1|27290.1|2
1727370990000|2024-09-26 17:16:30|27307.6|27287.6|27303.6|27283.6|27307.6|27287.6|27298.6|27278.6|10
1727371010000|2024-09-26 17:16:50|27305.1|27285.1|27305.1|27285.1|27305.1|27285.1|27303.6|27283.6|2
1727371020000|2024-09-26 17:17:00|27303.6|27283.6|27310.1|27290.1|27310.1|27290.1|27303.6|27283.6|0
1727371050000|2024-09-26 17:17:30|27311.1|27291.1|27315.1|27295.1|27315.1|27295.1|27311.1|27291.1|5
1727371060000|2024-09-26 17:17:40|||||||||55
1727371070000|2024-09-26 17:17:50|||||||||76
1727371080000|2024-09-26 17:18:00|27316.6|27296.6|27316.1|27296.1|27318.6|27298.6|27316.1|27296.1|9
1727371090000|2024-09-26 17:18:10|27320.1|27300.1|27320.1|27300.1|27320.1|27300.1|27320.1|27300.1|14
1727371100000|2024-09-26 17:18:20|27318.6|27298.6|27320.1|27300.1|27320.1|27300.1|27318.6|27298.6|1
1727371120000|2024-09-26 17:18:40|27323.1|27303.1|27325.1|27305.1|27325.1|27305.1|27323.1|27303.1|4
1727371130000|2024-09-26 17:18:50|27330.1|27310.1|27330.1|27310.1|27330.1|27310.1|27330.1|27310.1|0
1727371140000|2024-09-26 17:19:00|27327.1|27307.1|27321.1|27301.1|27327.1|27307.1|27321.1|27301.1|7
1727371170000|2024-09-26 17:19:30|27322.6|27302.6|27325.1|27305.1|27325.1|27305.1|27322.6|27302.6|1
1727371180000|2024-09-26 17:19:40|||||||||1
1727371190000|2024-09-26 17:19:50|27326.6|27306.6|27325.1|27305.1|27326.6|27306.6|27325.1|27305.1|2
1727371200000|2024-09-26 17:20:00|27323.6|27303.6|27326.1|27306.1|27326.1|27306.1|27322.6|27302.6|2
1727371210000|2024-09-26 17:20:10|27325.1|27305.1|27325.1|27305.1|27325.1|27305.1|27322.6|27302.6|1
1727371220000|2024-09-26 17:20:20|27322.6|27302.6|27326.1|27306.1|27326.1|27306.1|27322.6|27302.6|1
1727371230000|2024-09-26 17:20:30|||||||||1
1727371240000|2024-09-26 17:20:40|27322.6|27302.6|27322.6|27302.6|27322.6|27302.6|27322.6|27302.6|4
1727371250000|2024-09-26 17:20:50|27321.1|27301.1|27321.1|27301.1|27321.1|27301.1|27320.1|27300.1|6
1727371270000|2024-09-26 17:21:10|27320.1|27300.1|27327.6|27307.6|27327.6|27307.6|27320.1|27300.1|2
1727371280000|2024-09-26 17:21:20|27326.1|27306.1|27325.1|27305.1|27326.1|27306.1|27325.1|27305.1|0
1727371300000|2024-09-26 17:21:40|27328.6|27308.6|27330.1|27310.1|27330.1|27310.1|27328.6|27308.6|1
1727371320000|2024-09-26 17:22:00|27328.6|27308.6|27325.1|27305.1|27330.1|27310.1|27325.1|27305.1|3
1727371330000|2024-09-26 17:22:10|||||||||1
1727371340000|2024-09-26 17:22:20|27323.6|27303.6|27315.1|27295.1|27323.6|27303.6|27315.1|27295.1|9
1727371350000|2024-09-26 17:22:30|||||||||1
1727371360000|2024-09-26 17:22:40|||||||||2
1727371370000|2024-09-26 17:22:50|27310.1|27290.1|27303.6|27283.6|27310.1|27290.1|27303.6|27283.6|9
1727371380000|2024-09-26 17:23:00|27302.1|27282.1|27299.6|27279.6|27302.1|27282.1|27299.6|27279.6|1
1727371390000|2024-09-26 17:23:10|27298.1|27278.1|27294.6|27274.6|27298.1|27278.1|27294.6|27274.6|10
1727371400000|2024-09-26 17:23:20|27291.6|27271.6|27285.6|27265.6|27291.6|27271.6|27285.6|27265.6|46
1727371410000|2024-09-26 17:23:30|27284.6|27264.6|27284.6|27264.6|27284.6|27264.6|27284.6|27264.6|2
1727371420000|2024-09-26 17:23:40|27280.6|27260.6|27278.6|27258.6|27280.6|27260.6|27278.6|27258.6|12
1727371430000|2024-09-26 17:23:50|||||||||7
1727371440000|2024-09-26 17:24:00|27277.6|27257.6|27276.1|27256.1|27277.6|27257.6|27276.1|27256.1|4
1727371450000|2024-09-26 17:24:10|27274.6|27254.6|27270.6|27250.6|27274.6|27254.6|27270.6|27250.6|18
1727371460000|2024-09-26 17:24:20|||||||||5
1727371470000|2024-09-26 17:24:30|||||||||9
1727371480000|2024-09-26 17:24:40|27269.6|27249.6|27269.6|27249.6|27269.6|27249.6|27269.6|27249.6|5
1727371490000|2024-09-26 17:24:50|||||||||3
1727371500000|2024-09-26 17:25:00|27270.6|27250.6|27272.1|27252.1|27272.1|27252.1|27270.6|27250.6|2
1727371510000|2024-09-26 17:25:10|27270.6|27250.6|27270.6|27250.6|27270.6|27250.6|27270.6|27250.6|2
1727371520000|2024-09-26 17:25:20|27269.6|27249.6|27268.1|27248.1|27269.6|27249.6|27268.1|27248.1|2
1727371530000|2024-09-26 17:25:30|27267.1|27247.1|27268.1|27248.1|27268.1|27248.1|27265.6|27245.6|2
1727371540000|2024-09-26 17:25:40|27269.6|27249.6|27269.6|27249.6|27269.6|27249.6|27269.6|27249.6|3
1727371550000|2024-09-26 17:25:50|||||||||5
1727371560000|2024-09-26 17:26:00|27272.1|27252.1|27272.1|27252.1|27272.1|27252.1|27272.1|27252.1|2
1727371570000|2024-09-26 17:26:10|27274.1|27254.1|27278.1|27258.1|27278.1|27258.1|27274.1|27254.1|2
1727371580000|2024-09-26 17:26:20|27279.6|27259.6|27277.1|27257.1|27279.6|27259.6|27277.1|27257.1|10
1727371590000|2024-09-26 17:26:30|27278.6|27258.6|27278.6|27258.6|27278.6|27258.6|27278.6|27258.6|1
1727371600000|2024-09-26 17:26:40|27276.1|27256.1|27277.6|27257.6|27277.6|27257.6|27275.1|27255.1|2
1727371620000|2024-09-26 17:27:00|27278.6|27258.6|27278.6|27258.6|27278.6|27258.6|27278.6|27258.6|2
1727371630000|2024-09-26 17:27:10|||||||||1
1727371640000|2024-09-26 17:27:20|27279.6|27259.6|27291.1|27271.1|27291.1|27271.1|27279.6|27259.6|21
1727371660000|2024-09-26 17:27:40|||||||||2
1727371670000|2024-09-26 17:27:50|||||||||5
1727371680000|2024-09-26 17:28:00|||||||||1
1727371690000|2024-09-26 17:28:10|27293.6|27273.6|27302.6|27282.6|27302.6|27282.6|27293.6|27273.6|5
1727371700000|2024-09-26 17:28:20|27304.1|27284.1|27302.1|27282.1|27305.1|27285.1|27302.1|27282.1|14
1727371720000|2024-09-26 17:28:40|||||||||2
1727371730000|2024-09-26 17:28:50|27300.1|27280.1|27298.6|27278.6|27300.1|27280.1|27297.6|27277.6|5
1727371740000|2024-09-26 17:29:00|27297.6|27277.6|27293.6|27273.6|27298.6|27278.6|27293.6|27273.6|13
1727371750000|2024-09-26 17:29:10|27292.1|27272.1|27293.6|27273.6|27293.6|27273.6|27289.6|27269.6|6
1727371760000|2024-09-26 17:29:20|27297.1|27277.1|27288.1|27268.1|27297.1|27277.1|27288.1|27268.1|10
1727371770000|2024-09-26 17:29:30|27286.6|27266.6|27284.6|27264.6|27286.6|27266.6|27279.6|27259.6|3
1727371780000|2024-09-26 17:29:40|27287.1|27267.1|27283.6|27263.6|27289.6|27269.6|27283.6|27263.6|19
1727371790000|2024-09-26 17:29:50|27282.1|27262.1|27285.6|27265.6|27298.6|27267.1|27280.6|27253.6|10
1727424900000|2024-09-27 08:15:00|27279.1|27259.1|27073.1|27053.1|27279.1|27259.1|27048.6|27027|40
1727424910000|2024-09-27 08:15:10|27084.1|27064.1|27099.1|27079.1|27099.5|27079.5|27075.6|27049.1|28
1727424920000|2024-09-27 08:15:20|27107|27087|27139.5|27119.5|27162|27122|27107|27087|24
1727424930000|2024-09-27 08:15:30|27138.5|27118.5|27134.5|27114.5|27147|27118.5|27132|27107|8
1727424940000|2024-09-27 08:15:40|27136.6|27116.6|27143.5|27123.5|27144.5|27124.5|27136.6|27116.6|3
1727424950000|2024-09-27 08:15:50|27158.5|27118.5|27171|27151|27173.5|27151|27158.5|27118.5|6
1727424960000|2024-09-27 08:16:00|27173.5|27153.5|27212.5|27192.5|27223.9|27192.5|27173.5|27153.5|25
1727424970000|2024-09-27 08:16:10|27210|27190|27192.5|27172.5|27212|27190|27192.5|27172|5
1727424980000|2024-09-27 08:16:20|27185.1|27165.1|27054.5|27034.5|27185.1|27165.1|27054.5|27034.5|78
1727424990000|2024-09-27 08:16:30|27056.6|27036.6|27069.5|27049.5|27069.5|27049.5|27056.6|27036.6|2
1727425000000|2024-09-27 08:16:40|27078.4|27058.4|27130.6|27070.6|27132|27087.6|27078.4|27058.4|12
1727425010000|2024-09-27 08:16:50|27110.6|27072|27127.9|27067.9|27127.9|27072|27110.6|27067.9|4
1727425020000|2024-09-27 08:17:00|27130.9|27070.9|27130.6|27110.6|27130.9|27110.6|27118.9|27070.9|19
1727425030000|2024-09-27 08:17:10|27134.5|27094.5|27123.1|27083.1|27143.1|27094.5|27123.1|27083.1|0
1727425040000|2024-09-27 08:17:20|27112|27072|27112|27072|27112|27072|27112|27072|28
1727425050000|2024-09-27 08:17:30|27113.8|27093.8|27110.6|27070.6|27137|27117|27109.5|27069.5|38
1727425060000|2024-09-27 08:17:40|27112|27072|27104.5|27084.5|27112|27084.5|27104.5|27072|1
1727425070000|2024-09-27 08:17:50|27110.1|27070.1|27092|27032|27114.1|27070.1|27089.1|27032|25
1727425080000|2024-09-27 08:18:00|27082|27042|27067|27027|27084.1|27042|27064.5|27013.1|5
1727425090000|2024-09-27 08:18:10|26984.5|26964.5|26907.6|26867.6|26984.5|26964.5|26862.6|26839.1|56
1727425100000|2024-09-27 08:18:20|26906.1|26866.1|26922.6|26882.6|26924.1|26886.6|26905.1|26860.1|5
1727425110000|2024-09-27 08:18:30|26921.6|26881.6|26883.1|26843.1|26921.6|26887.6|26870.6|26840.6|7
1727425120000|2024-09-27 08:18:40|26889.1|26849.1|26861.6|26801.6|26894.1|26854.1|26856.6|26801.6|21
1727425130000|2024-09-27 08:18:50|26860.1|26800.1|26856.6|26816.6|26861.6|26816.6|26856.6|26799.1|8
1727425140000|2024-09-27 08:19:00|26858.6|26818.6|26865.1|26805.1|26865.1|26821.6|26856.6|26805.1|6
1727425150000|2024-09-27 08:19:10|26889.1|26829.1|26910.6|26890.6|26913.5|26893.5|26889.1|26829.1|10
1727425160000|2024-09-27 08:19:20|26947|26887|26973|26933|26975.6|26934.1|26935|26887|16
1727425170000|2024-09-27 08:19:30|26978|26938|26994.1|26934.1|26994.1|26938|26978|26931|1
1727425180000|2024-09-27 08:19:40|26940.1|26920.1|26906.6|26846.6|26940.1|26920.1|26880.5|26832|37
1727425190000|2024-09-27 08:19:50|26904.5|26844.5|26908|26868|26908.5|26868|26903.5|26844.5|5
1727425200000|2024-09-27 08:20:00|26906.6|26866.6|26925.5|26865.5|26925.5|26866.6|26901.6|26861.4|4
1727425210000|2024-09-27 08:20:10|26905.5|26866.6|26906.6|26866.6|26906.6|26866.6|26905.5|26866.6|3
1727425220000|2024-09-27 08:20:20|26835.5|26815.5|26775.5|26715.5|26835.5|26815.5|26755.5|26707|17
1727425230000|2024-09-27 08:20:30|26780.5|26720.5|26790.5|26750.5|26799.1|26750.5|26776.6|26720.5|4
1727425240000|2024-09-27 08:20:40|26791.6|26751.6|26841.6|26781.6|26844.1|26784.1|26791.6|26750.1|14
1727425250000|2024-09-27 08:20:50|26846.6|26786.6|26844.1|26784.1|26846.6|26786.6|26844.1|26784.1|1
1727425260000|2024-09-27 08:21:00|26831.6|26804.1|26831.6|26811.6|26831.6|26811.6|26831.6|26804.1|3
1727425270000|2024-09-27 08:21:10|26830.1|26810.1|26830.1|26810.1|26830.1|26810.1|26830.1|26810.1|0
1727425280000|2024-09-27 08:21:20|26828.6|26808.6|26826.6|26806.6|26828.6|26808.6|26826.6|26806.6|2
1727425290000|2024-09-27 08:21:30|26836.6|26796.6|26846.6|26806.6|26846.6|26806.6|26836.6|26796.6|1
1727425300000|2024-09-27 08:21:40|26862|26802|26853.5|26813.5|26862|26813.5|26853.5|26802|0
1727425310000|2024-09-27 08:21:50|26854.5|26814.5|26856.6|26816.6|26856.6|26816.6|26854.5|26814.5|1
1727425320000|2024-09-27 08:22:00|||||||||1
1727425330000|2024-09-27 08:22:10|26855.5|26815.5|26854.1|26814.1|26855.5|26815.5|26854.1|26814.1|3
1727425340000|2024-09-27 08:22:20|26845.5|26825.5|26839.1|26819.1|26849.5|26829.5|26839.1|26819.1|8
1727425370000|2024-09-27 08:22:50|26834.1|26814.1|26795.4|26735.4|26834.1|26814.1|26795.4|26735.4|17
1727425380000|2024-09-27 08:23:00|26792.5|26732.5|26785.1|26725.1|26792.5|26742.6|26779.5|26725.1|5
1727425390000|2024-09-27 08:23:10|26776.6|26736.6|26779.1|26739.1|26779.1|26739.1|26776.6|26736.6|0
1727425400000|2024-09-27 08:23:20|26801.6|26741.6|26802.6|26742.6|26804.1|26744.1|26801.6|26741.6|6
1727425410000|2024-09-27 08:23:30|26785.7|26745.7|26774.5|26754.5|26785.7|26754.5|26774.5|26739.1|1
1727425420000|2024-09-27 08:23:40|26779.5|26759.5|26824.1|26764.1|26824.1|26764.1|26778.6|26743|7
1727425430000|2024-09-27 08:23:50|26815.5|26784.1|26811.6|26771.6|26825.1|26795.5|26811.6|26764.1|2
1727425440000|2024-09-27 08:24:00|26814.5|26774.5|26823|26763|26825.1|26775.5|26814.5|26763|0
1727425450000|2024-09-27 08:24:10|26811.6|26771.6|26811.6|26771.6|26811.6|26771.6|26811.6|26771.6|0
1727425460000|2024-09-27 08:24:20|26817.6|26757.6|26815.1|26755.1|26817.6|26757.6|26815.1|26755.1|0
1727425470000|2024-09-27 08:24:30|26802.6|26762.6|26761.6|26741.6|26802.6|26762.6|26761.6|26741.6|18
1727425480000|2024-09-27 08:24:40|26756.6|26736.6|26756.6|26736.6|26756.6|26736.6|26756.6|26736.6|1
1727425490000|2024-09-27 08:24:50|26762.5|26742.5|26770|26710|26795.1|26755.1|26762.5|26710|32
1727425500000|2024-09-27 08:25:00|26776.4|26716.4|26786.6|26726.6|26786.6|26726.6|26755.5|26701.6|16
1727425510000|2024-09-27 08:25:10|26791|26731|26775.1|26715.1|26795.1|26742.6|26764.6|26715.1|11
1727425520000|2024-09-27 08:25:20|26763.6|26723.6|26762.6|26722.6|26763.6|26723.6|26762.6|26722.6|0
1727425530000|2024-09-27 08:25:30|26760.5|26720.5|26769.1|26709.1|26769.1|26720.5|26760.5|26709.1|3
1727425540000|2024-09-27 08:25:40|26768|26708|26765.5|26705.5|26768|26708|26765.5|26705.5|1
1727425550000|2024-09-27 08:25:50|26749.1|26709.1|26770.4|26710.4|26770.4|26720.5|26740.5|26706.6|4
1727425560000|2024-09-27 08:26:00|26780.5|26740.5|26783|26743|26783|26743|26780.5|26740.5|0
1727425570000|2024-09-27 08:26:10|26785.5|26745.5|26730.5|26710.5|26785.5|26745.5|26730.5|26710.5|15
1727425590000|2024-09-27 08:26:30|||||||||5
1727425600000|2024-09-27 08:26:40|26731.6|26711.6|26731.6|26711.6|26731.6|26711.6|26731.6|26711.6|1
1727425610000|2024-09-27 08:26:50|26743|26703|26739.5|26699.5|26743|26703|26739.5|26699.5|2
1727425620000|2024-09-27 08:27:00|26742|26702|26742|26702|26742|26702|26739.5|26699.5|1
1727425630000|2024-09-27 08:27:10|26741|26701|26733|26713|26741|26713|26723|26695.5|13
1727425640000|2024-09-27 08:27:20|26734.5|26714.5|26785.5|26745.5|26785.5|26745.5|26734.5|26714.5|6
1727425650000|2024-09-27 08:27:30|26764.1|26744.1|26758.5|26718.5|26770|26744.1|26749.1|26694.1|18
1727425660000|2024-09-27 08:27:40|26761.6|26721.6|26779.1|26719.1|26779.1|26721.6|26759.1|26719.1|2
1727425670000|2024-09-27 08:27:50|26775.1|26735.1|26806.6|26766.6|26806.6|26766.6|26766.6|26729.1|10
1727425680000|2024-09-27 08:28:00|26805.1|26765.1|26804.1|26764.1|26806.6|26766.6|26804.1|26764.1|3
1727425690000|2024-09-27 08:28:10|26806.6|26766.6|26823|26803|26823|26803|26802.5|26766.6|14
1727425700000|2024-09-27 08:28:20|26844.5|26804.5|26840.5|26820.5|26847|26820.5|26837|26804.5|2
1727425710000|2024-09-27 08:28:30|26848|26808|26848|26788|26848|26808|26848|26788|4
1727425720000|2024-09-27 08:28:40|26831.6|26791.6|26844.1|26784.1|26844.1|26791.6|26831.6|26784.1|2
1727425730000|2024-09-27 08:28:50|26841.1|26801.1|26835.1|26795.1|26841.1|26801.1|26835.1|26795.1|1
1727425740000|2024-09-27 08:29:00|26846.6|26806.6|26844.1|26824.1|26849.5|26824.1|26844.1|26806.6|7
1727425750000|2024-09-27 08:29:10|26863|26823|26864.5|26844.5|26864.5|26844.5|26856|26823|12
1727425760000|2024-09-27 08:29:20|26870.5|26850.5|26876.6|26836.6|26879.1|26850.5|26870.5|26836.6|8
1727425770000|2024-09-27 08:29:30|26878|26838|26869.6|26829.6|26878|26845.5|26864.1|26829.6|0
1727425780000|2024-09-27 08:29:40|26878.2|26818.2|26873|26813|26878.2|26818.2|26873|26813|0
1727425790000|2024-09-27 08:29:50|26861.6|26821.6|26883.8|26843.8|26883.8|26843.8|26854.5|26821.6|3
1727425800000|2024-09-27 08:30:00|26892|26852|26899.5|26859.5|26899.5|26859.5|26892|26852|0
1727425810000|2024-09-27 08:30:10|26898|26858|26896|26856|26898|26858|26896|26856|5
1727425820000|2024-09-27 08:30:20|26893.9|26853.9|26868.7|26828.7|26893.9|26853.9|26868.7|26828.7|4
1727425830000|2024-09-27 08:30:30|26858.5|26818.5|26844.5|26824.5|26858.5|26824.5|26844.5|26818.5|0
1727425840000|2024-09-27 08:30:40|26850.1|26810.1|26847|26787|26850.1|26810.1|26847|26787|1
1727425850000|2024-09-27 08:30:50|||||||||3
1727425860000|2024-09-27 08:31:00|26848|26788|26848|26788|26848|26788|26848|26788|2
1727425870000|2024-09-27 08:31:10|26844.5|26804.5|26847|26807|26847|26807|26844.5|26804.5|0
1727425890000|2024-09-27 08:31:30|26835.5|26815.5|26847|26807|26848|26815.5|26835.5|26805.5|4
1727425900000|2024-09-27 08:31:40|26848|26808|26848|26808|26848|26808|26848|26808|0
1727425910000|2024-09-27 08:31:50|26861|26801|26855.1|26795.1|26862|26807.6|26846.6|26795.1|1
1727425920000|2024-09-27 08:32:00|26854.1|26794.1|26845.5|26805.5|26854.1|26805.5|26845.5|26794.1|0
1727425930000|2024-09-27 08:32:10|26847|26807|26848|26808|26848|26808|26847|26807|1
1727425950000|2024-09-27 08:32:30|26845.5|26825.5|26845.5|26825.5|26845.5|26825.5|26845.5|26825.5|0
1727425960000|2024-09-27 08:32:40|26850.5|26830.5|26873|26833|26873|26833|26850.5|26830.5|2
1727425980000|2024-09-27 08:33:00|26891.4|26831.4|26883|26863|26891.4|26864.5|26881.4|26831.4|27
1727426010000|2024-09-27 08:33:30|26885.5|26865.5|26885.5|26865.5|26885.5|26865.5|26885.5|26865.5|1
1727426020000|2024-09-27 08:33:40|26887|26867|26888|26868|26888|26868|26887|26867|0
1727426030000|2024-09-27 08:33:50|26894.5|26874.5|26937|26917|26937|26917|26894.5|26866.3|27
1727426040000|2024-09-27 08:34:00|||||||||1
1727426050000|2024-09-27 08:34:10|26934.9|26914.9|26933.5|26913.5|26934.9|26914.9|26933.5|26913.5|2
1727426060000|2024-09-27 08:34:20|26931.4|26911.4|26928.5|26908.5|26931.4|26911.4|26928.5|26908.5|6
1727426070000|2024-09-27 08:34:30|26927.4|26907.4|26931.4|26911.4|26931.4|26911.4|26927.4|26907.4|6
1727426080000|2024-09-27 08:34:40|26932.4|26912.4|26932.4|26912.4|26932.4|26912.4|26932.4|26912.4|0
1727426090000|2024-09-27 08:34:50|26931|26911|26929.9|26909.9|26931|26911|26929.9|26909.9|3
1727426100000|2024-09-27 08:35:00|26931.4|26911.4|26943.5|26923.5|26943.5|26923.5|26931.4|26911.4|2
1727426110000|2024-09-27 08:35:10|26940.5|26920.5|26946|26906|26947|26920.5|26940.5|26906|1
1727426120000|2024-09-27 08:35:20|26947|26907|26944.5|26924.5|26948|26924.5|26939.5|26907|10
1727426130000|2024-09-27 08:35:30|26959.5|26939.5|26977|26937|26977|26939.5|26959.5|26937|3
1727426140000|2024-09-27 08:35:40|26969.5|26949.5|26969.5|26949.5|26969.5|26949.5|26969.5|26949.5|0
1727426180000|2024-09-27 08:36:20|||||||||1
1727426200000|2024-09-27 08:36:40|26968.5|26948.5|26968.5|26948.5|26968.5|26948.5|26968.5|26948.5|0
1727426210000|2024-09-27 08:36:50|||||||||3
1727426220000|2024-09-27 08:37:00|26973.5|26953.5|26973.5|26953.5|26973.5|26953.5|26973.5|26953.5|1
1727426230000|2024-09-27 08:37:10|27002|26942|26995.4|26935.4|27002|26942|26995.4|26935.4|6
1727426240000|2024-09-27 08:37:20|26986|26926|26972|26932|26986|26932|26972|26926|0
1727426250000|2024-09-27 08:37:30|26955.5|26935.5|26956|26896|26957|26935.5|26952|26895.5|1
1727426260000|2024-09-27 08:37:40|26957|26897|26957|26897|26957|26897|26957|26897|0
1727426270000|2024-09-27 08:37:50|26949.5|26909.5|26949.5|26909.5|26949.5|26909.5|26949.5|26909.5|0
1727426280000|2024-09-27 08:38:00|26958|26898|26937|26897|26958|26901.1|26937|26897|14
1727426290000|2024-09-27 08:38:10|||||||||1
1727426300000|2024-09-27 08:38:20|26909.5|26889.5|26917|26857|26917|26889.5|26909.5|26857|3
1727426310000|2024-09-27 08:38:30|26889.5|26869.5|26894|26854|26894|26869.5|26887|26854|1
1727426320000|2024-09-27 08:38:40|26892|26852|26892|26852|26892|26852|26892|26852|0
1727426330000|2024-09-27 08:38:50|26889.5|26849.5|26882|26842|26891|26854.5|26874.5|26842|3
1727426340000|2024-09-27 08:39:00|26877.9|26857.9|26882|26862|26882|26862|26877.9|26857.9|2
1727426350000|2024-09-27 08:39:10|26879|26859|26878.2|26838.2|26879|26859|26877|26838.2|13
1727426380000|2024-09-27 08:39:40|26878.1|26838.1|26861.7|26841.7|26878.1|26841.7|26861.7|26834.2|2
1727426390000|2024-09-27 08:39:50|26874.2|26834.2|26874.2|26834.2|26874.2|26834.2|26874.2|26834.2|0
1727426420000|2024-09-27 08:40:20|26862.7|26842.7|26873.1|26833.1|26873.1|26842.7|26861.7|26833.1|0
1727426430000|2024-09-27 08:40:30|26874.2|26834.2|26862.7|26842.7|26874.2|26842.7|26862.7|26834.2|0
1727426440000|2024-09-27 08:40:40|26861.7|26841.7|26861.7|26841.7|26861.7|26841.7|26861.7|26841.7|0
1727426460000|2024-09-27 08:41:00|26862.7|26842.7|26865.6|26845.6|26874.2|26845.6|26862.7|26834.2|1
1727426470000|2024-09-27 08:41:10|26874.2|26834.2|26873|26833|26878.1|26838.1|26873|26833|1
1727426480000|2024-09-27 08:41:20|26872|26832|26877|26837|26877|26837|26872|26832|0
1727426490000|2024-09-27 08:41:30|26872|26832|26877|26837|26877|26837|26872|26832|1
1727426500000|2024-09-27 08:41:40|26868.5|26848.5|26869.5|26849.5|26869.5|26849.5|26868.5|26848.5|0
1727426510000|2024-09-27 08:41:50|26867|26847|26869.5|26849.5|26869.5|26849.5|26867|26847|1
1727426540000|2024-09-27 08:42:20|26868|26848|26821.1|26781.1|26869.5|26849.5|26821.1|26781.1|31
1727426550000|2024-09-27 08:42:30|26819.6|26779.6|26819.6|26779.6|26819.6|26779.6|26819.6|26779.6|0
1727426560000|2024-09-27 08:42:40|26821.1|26781.1|26814.5|26794.5|26821.1|26794.5|26812|26779|0
1727426570000|2024-09-27 08:42:50|26838.5|26798.5|26841|26801|26841|26801|26838.5|26798.5|0
1727426580000|2024-09-27 08:43:00|26847|26807|26882|26822|26882|26822|26839.5|26807|8
1727426610000|2024-09-27 08:43:30|26874.5|26854.5|26881.5|26841.5|26881.5|26857|26874.5|26841.5|7
1727426620000|2024-09-27 08:43:40|26888|26828|26892|26832|26892|26832|26888|26828|8
1727426630000|2024-09-27 08:43:50|26880.5|26840.5|26879.5|26839.5|26880.5|26840.5|26879.5|26839.5|0
1727426660000|2024-09-27 08:44:20|26878|26838|26877|26837|26878|26838|26877|26837|0
1727426670000|2024-09-27 08:44:30|26879.5|26839.5|26887|26847|26887|26847|26879.5|26839.5|0
1727426680000|2024-09-27 08:44:40|26863.4|26823.4|26846|26806|26863.4|26823.4|26834.5|26806|36
1727426690000|2024-09-27 08:44:50|26834.5|26814.5|26842|26802|26842|26814.5|26834.5|26802|0
1727426700000|2024-09-27 08:45:00|26841|26801|26812|26792|26841|26809.5|26812|26778|7
1727426710000|2024-09-27 08:45:10|26807|26787|26799.5|26779.5|26807|26787|26799.5|26779.5|2
1727426730000|2024-09-27 08:45:30|26795.1|26775.1|26793|26773|26795.1|26775.1|26793|26773|0
1727426740000|2024-09-27 08:45:40|26787.1|26767.1|26787.1|26767.1|26787.1|26767.1|26787.1|26767.1|11
1727426750000|2024-09-27 08:45:50|26781.5|26761.5|26789|26749|26789|26761.5|26780.5|26749|0
1727426760000|2024-09-27 08:46:00|||||||||2
1727426770000|2024-09-27 08:46:10|26791.5|26751.5|26802.4|26762.4|26802.4|26762.4|26791.5|26751.5|1
1727426780000|2024-09-27 08:46:20|26803.9|26763.9|26813|26773|26813|26773|26803.9|26763.9|1
1727426790000|2024-09-27 08:46:30|26820.5|26780.5|26832|26772|26832|26780.5|26820.5|26772|1
1727426800000|2024-09-27 08:46:40|26825.9|26785.9|26832|26792|26832|26792|26825.9|26785.9|0
1727426810000|2024-09-27 08:46:50|26833|26793|26835.5|26795.5|26835.5|26795.5|26833|26793|0
1727426820000|2024-09-27 08:47:00|26834|26794|26838|26818|26843|26818|26834|26794|2
1727426830000|2024-09-27 08:47:10|26839.5|26819.5|26839.5|26819.5|26839.5|26819.5|26839.5|26819.5|0
1727426870000|2024-09-27 08:47:50|26840.5|26820.5|26869.5|26849.5|26870.8|26849.5|26840.5|26816.4|1
1727426880000|2024-09-27 08:48:00|26870.5|26850.5|26885.5|26845.5|26885.5|26850.5|26870.5|26842|0
1727426890000|2024-09-27 08:48:10|26883|26843|26885.5|26845.5|26885.5|26845.5|26883|26843|0
1727426900000|2024-09-27 08:48:20|26883|26843|26874.6|26834.6|26883|26843|26874.6|26834.6|1
1727426910000|2024-09-27 08:48:30|26869.5|26829.5|26869.5|26829.5|26869.5|26829.5|26869.5|26829.5|2
1727426920000|2024-09-27 08:48:40|26856.5|26836.5|26856.5|26836.5|26856.5|26836.5|26856.5|26836.5|0
1727426930000|2024-09-27 08:48:50|26862.1|26822.1|26862.1|26822.1|26862.1|26822.1|26862.1|26822.1|0
1727426940000|2024-09-27 08:49:00|26858|26818|26863.6|26803.6|26865.1|26818|26858|26803.6|0
1727426950000|2024-09-27 08:49:10|26850.6|26810.6|26846.5|26806.5|26850.6|26810.6|26846.5|26806.5|0
1727426960000|2024-09-27 08:49:20|26848|26808|26847|26807|26848|26808|26847|26807|1
1727426990000|2024-09-27 08:49:50|26852.9|26812.9|26859.5|26819.5|26859.5|26819.5|26852.9|26812.9|2
1727427000000|2024-09-27 08:50:00|26860.5|26820.5|26863|26823|26863|26823|26860.5|26820.5|0
1727427010000|2024-09-27 08:50:10|26865.9|26825.9|26868|26828|26868|26828|26865.9|26825.9|0
1727427030000|2024-09-27 08:50:30|26869.5|26829.5|26870.5|26830.5|26870.5|26830.5|26869.5|26829.5|0
1727427050000|2024-09-27 08:50:50|26878|26818|26866.5|26826.5|26878|26826.5|26866.5|26818|3
1727427060000|2024-09-27 08:51:00|26865.5|26825.5|26875.9|26835.9|26875.9|26844.5|26863|26825.5|1
1727427070000|2024-09-27 08:51:10|26878|26838|26880.5|26840.5|26880.5|26840.5|26878|26838|0
1727427080000|2024-09-27 08:51:20|26882.5|26842.5|26878|26858|26885.5|26860.5|26878|26842.5|1
1727427100000|2024-09-27 08:51:40|26875.5|26855.5|26884|26844|26884|26855.5|26875.5|26844|1
1727427110000|2024-09-27 08:51:50|26873|26833|26869.5|26829.5|26873|26833|26869.5|26829.5|0
1727427120000|2024-09-27 08:52:00|26868|26828|26860|26820|26868|26828|26860|26820|1
1727427130000|2024-09-27 08:52:10|26859|26819|26860|26820|26860.5|26820.5|26859|26819|0
1727427140000|2024-09-27 08:52:20|26859|26819|26864|26824|26864|26824|26859|26819|1
1727427150000|2024-09-27 08:52:30|26859|26819|26859|26819|26859|26819|26859|26819|0
1727427170000|2024-09-27 08:52:50|26860.5|26820.5|26869|26829|26869|26836.5|26856.5|26820.5|24
1727427180000|2024-09-27 08:53:00|26856.5|26836.5|26854|26834|26856.5|26836.5|26854|26834|0
1727427190000|2024-09-27 08:53:10|26852.5|26832.5|26851.5|26831.5|26852.5|26832.5|26851.5|26831.5|1
1727427200000|2024-09-27 08:53:20|26860|26820|26859|26819|26860|26831.5|26851.5|26819|0
1727427220000|2024-09-27 08:53:40|26856.1|26816.1|26851.5|26811.5|26856.1|26816.1|26851.5|26811.5|0
1727427230000|2024-09-27 08:53:50|26848.6|26808.6|26813|26793|26848.6|26808.6|26813|26793|13
1727427240000|2024-09-27 08:54:00|26803.7|26783.7|26812.2|26772.2|26812.2|26783.7|26803.7|26772.2|0
1727427300000|2024-09-27 08:55:00|26792.5|26772.5|26785|26765|26792.5|26772.5|26785|26765|12
1727427310000|2024-09-27 08:55:10|26779|26759|26796.5|26756.5|26796.5|26761.5|26779|26753|1
1727427330000|2024-09-27 08:55:30|26795.5|26755.5|26776.5|26756.5|26795.5|26762.5|26776.5|26754|5
1727427340000|2024-09-27 08:55:40|26773.6|26753.6|26754|26714|26773.6|26753.6|26754|26714|3
1727427350000|2024-09-27 08:55:50|26749|26709|26746.5|26706.5|26749|26709|26746.5|26706.5|7
1727427360000|2024-09-27 08:56:00|26743.6|26703.6|26743.6|26703.6|26743.6|26703.6|26743.6|26703.6|0
1727427370000|2024-09-27 08:56:10|26763.9|26703.9|26768|26708|26768|26708|26763.9|26703.9|7
1727427380000|2024-09-27 08:56:20|26760|26700|26760|26700|26760|26700|26760|26700|5
1727427390000|2024-09-27 08:56:30|26747.1|26707.1|26747.1|26707.1|26747.1|26707.1|26747.1|26707.1|0
1727427400000|2024-09-27 08:56:40|26745|26705|26726.5|26706.5|26745|26706.5|26726.5|26705|2
1727427420000|2024-09-27 08:57:00|26735|26695|26737.5|26697.5|26737.5|26697.5|26735|26695|3
1727427430000|2024-09-27 08:57:10|26749|26689|26739|26699|26750|26701.5|26739|26689|2
1727427450000|2024-09-27 08:57:30|26737.5|26697.5|26737.5|26697.5|26737.5|26697.5|26737.5|26697.5|25
1727427480000|2024-09-27 08:58:00|26740|26700|26740|26700|26740|26700|26740|26700|1
1727427490000|2024-09-27 08:58:10|26734.5|26714.5|26766.5|26726.5|26766.5|26726.5|26734.5|26714.5|5
1727427500000|2024-09-27 08:58:20|26779|26719|26779|26719|26779|26719|26779|26719|1
1727427520000|2024-09-27 08:58:40|26781.5|26721.5|26826.5|26786.5|26826.5|26786.5|26781.5|26721.5|15
1727427530000|2024-09-27 08:58:50|26827.5|26787.5|26826.5|26806.5|26834|26806.5|26826.5|26787.5|13
1727427540000|2024-09-27 08:59:00|26835|26795|26834|26794|26835|26795|26834|26794|1
1727427550000|2024-09-27 08:59:10|26826.5|26806.5|26851.4|26811.4|26851.4|26814|26826.5|26806.5|1
1727427560000|2024-09-27 08:59:20|26854|26814|26859|26819|26859|26819|26854|26814|1
1727427580000|2024-09-27 08:59:40|26860.5|26820.5|26859|26819|26861.5|26821.5|26859|26819|0
1727427590000|2024-09-27 08:59:50|26877|26817|26869.5|26829.5|26877|26829.5|26869.5|26817|2
1727427610000|2024-09-27 09:00:10|26870.5|26830.5|26849|26829|26870.5|26830.5|26849|26829|3
1727427630000|2024-09-27 09:00:30|26853.1|26813.1|26849|26809|26853.1|26813.1|26846.5|26806.5|0
1727427660000|2024-09-27 09:01:00|26850.6|26790.6|26831.5|26771.5|26850.6|26790.6|26831.5|26771.5|3
1727427670000|2024-09-27 09:01:10|26833|26773|26834|26774|26834|26774|26833|26773|0
1727427690000|2024-09-27 09:01:30|26826.5|26786.5|26845.3|26785.3|26845.3|26786.5|26826.5|26785.3|21
1727427700000|2024-09-27 09:01:40|26853.6|26793.6|26871.5|26831.5|26871.5|26835.5|26853.6|26793.6|10
1727427710000|2024-09-27 09:01:50|||||||||1
1727427740000|2024-09-27 09:02:20|||||||||1
1727427750000|2024-09-27 09:02:30|26873|26833|26856.5|26796.5|26874|26840.5|26856.5|26796.5|8
1727427760000|2024-09-27 09:02:40|26851.9|26811.9|26849|26829|26854|26829|26845.5|26811.9|10
1727427770000|2024-09-27 09:02:50|26856.9|26836.9|26889|26849|26889|26849|26856.9|26836.9|2
1727427780000|2024-09-27 09:03:00|26890.5|26850.5|26880.5|26860.5|26893|26861.5|26880.5|26850.5|0
1727427790000|2024-09-27 09:03:10|26893|26853|26886.5|26866.5|26894|26866.5|26886.5|26853|1
1727427800000|2024-09-27 09:03:20|26885.5|26865.5|26905.5|26865.5|26914.9|26868|26885.5|26854.9|6
1727427810000|2024-09-27 09:03:30|26904.4|26884.4|26900.5|26860.5|26919|26885.5|26900.5|26859|8
1727427820000|2024-09-27 09:03:40|26885.5|26865.5|26845.5|26825.5|26885.5|26865.5|26844|26824|7
1727427830000|2024-09-27 09:03:50|26848.4|26828.4|26845.5|26825.5|26859|26830.5|26845.5|26818|0
1727427840000|2024-09-27 09:04:00|26854|26814|26840.5|26820.5|26854|26821.5|26840.5|26809|0
1727427850000|2024-09-27 09:04:10|26849|26809|26840.5|26820.5|26849|26820.5|26840.5|26808|0
1727427860000|2024-09-27 09:04:20|26848|26808|26849|26809|26849|26819.4|26839.4|26807.5|0
1727427880000|2024-09-27 09:04:40|26848|26808|26826.5|26806.5|26848|26810.6|26826.5|26806.5|1
1727427890000|2024-09-27 09:04:50|26824.4|26804.4|26823|26803|26833|26804.4|26823|26793|2
1727427900000|2024-09-27 09:05:00|26824.4|26804.4|26833|26793|26833|26804.4|26824.4|26793|1
1727427910000|2024-09-27 09:05:10|26824.4|26804.4|26845.9|26825.9|26845.9|26825.9|26824.4|26796.9|3
1727427920000|2024-09-27 09:05:20|26843.4|26823.4|26866.9|26826.9|26866.9|26835.5|26843.4|26823.4|0
1727427930000|2024-09-27 09:05:30|26868|26828|26870.5|26830.5|26875.5|26835.5|26868|26828|6
1727427940000|2024-09-27 09:05:40|26868|26828|26852.1|26812.1|26868|26828|26848|26812.1|0
1727427950000|2024-09-27 09:05:50|26844|26804|26840|26800|26844|26804|26840|26800|0
1727427960000|2024-09-27 09:06:00|26828.6|26808.6|26826.5|26806.5|26828.6|26808.6|26826.5|26806.5|0
1727427970000|2024-09-27 09:06:10|26832.1|26792.1|26826.5|26786.5|26832.1|26792.1|26826.5|26786.5|1
1727427980000|2024-09-27 09:06:20|26828|26788|26839|26799|26839|26810.5|26828|26788|1
1727427990000|2024-09-27 09:06:30|26844|26804|26839|26799|26844|26804|26839|26799|3
1727428000000|2024-09-27 09:06:40|26826.5|26806.5|26839|26799|26839|26806.5|26826.5|26794|1
1727428010000|2024-09-27 09:06:50|26824|26804|26821.5|26801.5|26824|26804|26821.5|26801.5|1
1727428020000|2024-09-27 09:07:00|26833|26793|26844.4|26824.4|26846.9|26824.4|26833|26793|1
1727428030000|2024-09-27 09:07:10|26845.9|26825.9|26846.9|26826.9|26846.9|26826.9|26845.9|26825.9|0
1727428050000|2024-09-27 09:07:30|26850.5|26830.5|26848|26828|26850.5|26830.5|26848|26828|1
1727428060000|2024-09-27 09:07:40|26845.5|26825.5|26845.5|26825.5|26845.5|26825.5|26845.5|26825.5|0
1727428070000|2024-09-27 09:07:50|26858|26818|26866|26846|26866|26846|26858|26818|3
1727428080000|2024-09-27 09:08:00|26873|26853|26894.4|26854.4|26894.4|26858|26873|26850.9|2
1727428100000|2024-09-27 09:08:20|26896.9|26856.9|26898|26858|26898|26858|26896.9|26856.9|5
1727428150000|2024-09-27 09:09:10|26889.4|26869.4|26899|26859|26899|26871.9|26889.4|26859|2
1727428160000|2024-09-27 09:09:20|26903|26863|26898.4|26878.4|26903|26878.4|26897.4|26863|3
1727428250000|2024-09-27 09:10:50|26900.9|26880.9|26900.9|26880.9|26900.9|26880.9|26900.9|26880.9|1
1727428260000|2024-09-27 09:11:00|26899|26879|26882.5|26862.5|26899|26879|26882.5|26862.5|2
1727428270000|2024-09-27 09:11:10|26880.5|26860.5|26878|26858|26880.5|26860.5|26878|26858|0
1727428300000|2024-09-27 09:11:40|26846.5|26826.5|26846.5|26826.5|26846.5|26826.5|26846.5|26826.5|1
1727428310000|2024-09-27 09:11:50|26844|26804|26844|26804|26844|26804|26844|26804|0
1727428320000|2024-09-27 09:12:00|26831.5|26811.5|26827.5|26807.5|26831.5|26811.5|26826.5|26806.5|0
1727428330000|2024-09-27 09:12:10|26829|26809|26856.9|26816.9|26856.9|26825.5|26829|26809|2
1727428340000|2024-09-27 09:12:20|26858|26818|26858|26818|26858|26818|26858|26818|0
1727428350000|2024-09-27 09:12:30|26846.5|26826.5|26846.5|26826.5|26846.5|26826.5|26846.5|26826.5|0
1727428360000|2024-09-27 09:12:40|26858|26818|26846.5|26826.5|26858|26826.5|26846.5|26818|0
1727428370000|2024-09-27 09:12:50|26856.9|26816.9|26846.5|26826.5|26858|26826.5|26846.5|26816.9|0
1727428380000|2024-09-27 09:13:00|26845.5|26825.5|26845.5|26825.5|26854|26825.5|26845.5|26814|2
1727428390000|2024-09-27 09:13:10|26848|26828|26868|26828|26868|26828|26848|26828|1
1727428400000|2024-09-27 09:13:20|26870.5|26830.5|26866.5|26846.5|26874|26846.5|26860.5|26829|0
1727428420000|2024-09-27 09:13:40|26871.5|26851.5|26891|26851|26894|26854|26871.5|26845.9|2
1727428440000|2024-09-27 09:14:00|26889|26849|26894|26854|26894|26854|26889|26849|0
1727428460000|2024-09-27 09:14:20|||||||||1
1727428470000|2024-09-27 09:14:30|26896.9|26856.9|26929.6|26889.6|26929.6|26906.5|26896.9|26856.9|12
1727428480000|2024-09-27 09:14:40|26925.5|26885.5|26917.5|26877.5|26925.5|26890.5|26910.5|26877.5|2
1727428500000|2024-09-27 09:15:00|26915.5|26875.5|26915.5|26875.5|26923|26875.5|26914.4|26863|0
1727428540000|2024-09-27 09:15:40|26901.5|26881.5|26900.5|26880.5|26901.5|26881.5|26900.5|26880.5|3
1727428570000|2024-09-27 09:16:10|26878|26858|26888.4|26868.4|26888.4|26868.4|26876.5|26856.5|2
1727428590000|2024-09-27 09:16:30|26890.4|26870.4|26890.4|26870.4|26890.4|26870.4|26890.4|26870.4|0
1727428600000|2024-09-27 09:16:40|26889|26869|26890.4|26870.4|26890.4|26870.4|26887.9|26867.9|1
1727428610000|2024-09-27 09:16:50|26904.9|26864.9|26914.9|26874.9|26914.9|26874.9|26904.9|26864.9|1
1727428620000|2024-09-27 09:17:00|26917.9|26877.9|26917.9|26877.9|26917.9|26877.9|26917.9|26877.9|0
1727428640000|2024-09-27 09:17:20|26915.4|26875.4|26917.9|26877.9|26917.9|26877.9|26915.4|26875.4|0
1727428650000|2024-09-27 09:17:30|26916.5|26876.5|26915.4|26875.4|26916.5|26876.5|26915.4|26875.4|0
1727428660000|2024-09-27 09:17:40|26900.4|26880.4|26900.4|26880.4|26900.4|26880.4|26900.4|26880.4|0
1727428670000|2024-09-27 09:17:50|26894.6|26874.6|26886.5|26866.5|26899|26874.6|26886.5|26857.9|0
1727428680000|2024-09-27 09:18:00|26885.4|26865.4|26886.5|26866.5|26886.5|26866.5|26885.4|26865.4|1
1727428690000|2024-09-27 09:18:10|26889.4|26869.4|26890.4|26870.4|26890.4|26870.4|26889.4|26869.4|2
1727428700000|2024-09-27 09:18:20|26892.9|26872.9|26884.4|26864.4|26897.9|26872.9|26884.4|26854|0
1727428710000|2024-09-27 09:18:30|26885.4|26865.4|26885.4|26865.4|26885.4|26865.4|26885.4|26865.4|0
1727428720000|2024-09-27 09:18:40|26894|26854|26868.5|26848.5|26894|26861.5|26868.5|26842.9|1
1727428730000|2024-09-27 09:18:50|26860.4|26840.4|26875.4|26855.4|26881.9|26855.4|26860.4|26840.4|1
1727428760000|2024-09-27 09:19:20|26876.9|26856.9|26904|26844|26904|26856.9|26876.9|26844|2
1727428770000|2024-09-27 09:19:30|26902.9|26842.9|26892.9|26852.9|26902.9|26852.9|26892.9|26842.9|0
1727428790000|2024-09-27 09:19:50|26885.9|26865.9|26905.4|26865.4|26905.4|26870.4|26885.9|26861.9|0
1727428800000|2024-09-27 09:20:00|26904|26864|26921.9|26861.9|26921.9|26874.4|26894.4|26861.9|0
1727428810000|2024-09-27 09:20:10|26910.4|26870.4|26917.9|26877.9|26917.9|26877.9|26909|26869|3
1727428820000|2024-09-27 09:20:20|26934.4|26874.4|26934.4|26874.4|26934.4|26874.4|26934.4|26874.4|0
1727428830000|2024-09-27 09:20:30|26935.4|26875.4|26936.5|26876.5|26936.5|26876.5|26935.4|26875.4|3
1727428840000|2024-09-27 09:20:40|26935.4|26875.4|26935.4|26875.4|26935.4|26875.4|26935.4|26875.4|0
1727428850000|2024-09-27 09:20:50|26937.9|26877.9|26937.9|26877.9|26937.9|26877.9|26937.9|26877.9|0
1727428870000|2024-09-27 09:21:10|26936.5|26876.5|26911.5|26871.5|26936.5|26876.5|26911.5|26859|1
1727428890000|2024-09-27 09:21:30|26912.5|26872.5|26912.5|26872.5|26912.5|26872.5|26912.5|26872.5|0
1727428900000|2024-09-27 09:21:40|26899.6|26879.6|26897.5|26877.5|26899.6|26879.6|26897.5|26877.5|0
1727428910000|2024-09-27 09:21:50|26897.9|26857.9|26880.4|26860.4|26897.9|26865|26880.4|26857.9|0
1727428920000|2024-09-27 09:22:00|26889|26849|26875.4|26855.4|26889|26856.5|26875.4|26849|0
1727428930000|2024-09-27 09:22:10|26884|26844|26884|26844|26884|26844|26884|26844|0
1727428960000|2024-09-27 09:22:40|26880|26840|26880|26840|26880|26840|26880|26840|2
1727428970000|2024-09-27 09:22:50|26885.6|26825.6|26885.6|26825.6|26885.6|26825.6|26885.6|26825.6|0
1727428980000|2024-09-27 09:23:00|26880.4|26820.4|26880.4|26820.4|26880.4|26820.4|26879|26819|0
1727429000000|2024-09-27 09:23:20|26870.4|26830.4|26870.4|26830.4|26870.4|26830.4|26870.4|26830.4|5
1727429010000|2024-09-27 09:23:30|26872.9|26832.9|26877.9|26837.9|26877.9|26837.9|26872.9|26832.9|0
1727429020000|2024-09-27 09:23:40|26879|26839|26870.4|26850.4|26879|26850.4|26870.4|26839|2
1727429030000|2024-09-27 09:23:50|26869|26849|26867.9|26847.9|26869|26849|26867.9|26847.9|0
1727429040000|2024-09-27 09:24:00|26869.4|26849.4|26869.4|26849.4|26869.4|26849.4|26869.4|26849.4|0
1727429050000|2024-09-27 09:24:10|26869|26849|26867.9|26847.9|26869|26849|26867.9|26847.9|0
1727429060000|2024-09-27 09:24:20|26870.4|26850.4|26867.9|26847.9|26870.4|26850.4|26867.9|26847.9|0
1727429090000|2024-09-27 09:24:50|26865.4|26845.4|26865.4|26845.4|26865.4|26845.4|26865.4|26845.4|0
1727429160000|2024-09-27 09:26:00|26862.9|26842.9|26865.4|26845.4|26865.4|26845.4|26862.9|26842.9|1
1727429170000|2024-09-27 09:26:10|26862.9|26842.9|26862.9|26842.9|26862.9|26842.9|26862.9|26842.9|0
1727429180000|2024-09-27 09:26:20|26872.9|26812.9|26861|26801|26872.9|26812.9|26861|26801|4
1727429190000|2024-09-27 09:26:30|26859|26799|26859|26799|26859|26799|26859|26799|0
1727429200000|2024-09-27 09:26:40|26851.5|26811.5|26859|26799|26860|26811.5|26851.5|26799|0
1727429210000|2024-09-27 09:26:50|26860|26800|26844|26784|26860|26814|26834|26784|4
1727429220000|2024-09-27 09:27:00|26824|26796.5|26816.5|26796.5|26824|26796.5|26816.5|26796.5|1
1727429230000|2024-09-27 09:27:10|26819.4|26799.4|26826.5|26806.5|26826.5|26806.5|26819.4|26799.4|6
1727429240000|2024-09-27 09:27:20|26835|26795|26822.5|26802.5|26835|26802.5|26822.5|26795|0
1727429250000|2024-09-27 09:27:30|26821.5|26801.5|26821.5|26801.5|26821.5|26801.5|26821.5|26801.5|0
1727429310000|2024-09-27 09:28:30|26817|26757|26795|26755|26817|26759|26795|26755|11
1727429320000|2024-09-27 09:28:40|26796|26756|26796|26756|26796|26756|26796|26756|2
1727429370000|2024-09-27 09:29:30|26783.5|26763.5|26783.5|26763.5|26783.5|26763.5|26783.5|26763.5|16
1727429390000|2024-09-27 09:29:50|26786|26746|26786|26746|26786|26746|26786|26746|2
1727429400000|2024-09-27 09:30:00|26788.5|26748.5|26789.5|26749.5|26801|26749.5|26788.5|26740|2
1727429410000|2024-09-27 09:30:10|26786|26746|26770|26730|26786|26746|26740|26712.9|15
1727429440000|2024-09-27 09:30:40|26772.9|26732.9|26775|26735|26775|26735|26772.9|26732.9|0
1727429450000|2024-09-27 09:30:50|26777.5|26737.5|26780|26740|26780|26740|26776|26736|0
1727429460000|2024-09-27 09:31:00|26782.5|26742.5|26782.5|26742.5|26782.5|26742.5|26782.5|26742.5|1
1727429480000|2024-09-27 09:31:20|26781|26741|26782.5|26742.5|26782.5|26742.5|26780|26740|1
1727429490000|2024-09-27 09:31:30|26789|26749|26794|26754|26794|26754|26789|26749|0
1727429530000|2024-09-27 09:32:10|26792.3|26772.3|26791.5|26771.5|26796.5|26776.5|26791.5|26771.5|3
1727429540000|2024-09-27 09:32:20|26789|26769|26782.5|26762.5|26795|26769|26781.4|26753.9|1
1727429550000|2024-09-27 09:32:30|26781.4|26761.4|26786.4|26766.4|26793.9|26766.4|26781.4|26753.9|3
1727429560000|2024-09-27 09:32:40|26788.9|26768.9|26788.9|26768.9|26788.9|26768.9|26788.9|26768.9|0
1727429570000|2024-09-27 09:32:50|26787.5|26767.5|26788.9|26768.9|26788.9|26768.9|26786.4|26766.4|0
1727429580000|2024-09-27 09:33:00|26787.5|26767.5|26788.9|26768.9|26788.9|26768.9|26786.4|26766.4|0
1727429590000|2024-09-27 09:33:10|26790.4|26770.4|26793.9|26773.9|26795.4|26775.4|26790.4|26770.4|1
1727429600000|2024-09-27 09:33:20|26795.4|26775.4|26796.4|26776.4|26796.4|26776.4|26795.4|26775.4|0
1727429610000|2024-09-27 09:33:30|26792.5|26772.5|26791.4|26771.4|26792.5|26772.5|26791.4|26771.4|3
1727429620000|2024-09-27 09:33:40|26800|26760|26795|26755|26800|26767.5|26787.5|26755|0
1727429630000|2024-09-27 09:33:50|26791|26751|26787.9|26747.9|26791|26751|26787.9|26747.9|0
1727429640000|2024-09-27 09:34:00|26785.4|26745.4|26787.9|26747.9|26787.9|26747.9|26785.4|26745.4|0
1727429650000|2024-09-27 09:34:10|26782.9|26742.9|26782.9|26742.9|26782.9|26742.9|26781.4|26741.4|0
1727429660000|2024-09-27 09:34:20|26783.9|26743.9|26783.9|26743.9|26783.9|26743.9|26783.9|26743.9|0
1727429670000|2024-09-27 09:34:30|26776.4|26756.4|26776.4|26756.4|26776.4|26756.4|26776.4|26756.4|1
1727429680000|2024-09-27 09:34:40|26779.5|26759.5|26779.5|26759.5|26779.5|26759.5|26779.5|26759.5|0
1727429690000|2024-09-27 09:34:50|26799.8|26759.8|26799.8|26759.8|26799.8|26759.8|26799.8|26759.8|0
1727429700000|2024-09-27 09:35:00|26802.9|26762.9|26802.9|26762.9|26802.9|26762.9|26802.9|26762.9|0
1727429720000|2024-09-27 09:35:20|26803.9|26763.9|26807.9|26767.9|26807.9|26767.9|26803.9|26763.9|2
1727429730000|2024-09-27 09:35:30|26800.4|26780.4|26800.4|26780.4|26800.4|26780.4|26800.4|26780.4|0
1727429760000|2024-09-27 09:36:00|26805.4|26785.4|26801.4|26781.4|26812.9|26785.4|26801.4|26772.9|0
1727429770000|2024-09-27 09:36:10|26810|26770|26805|26765|26811.4|26771.4|26805|26765|0
1727429780000|2024-09-27 09:36:20|26793.5|26773.5|26801|26761|26801|26773.5|26792.5|26761|0
1727429790000|2024-09-27 09:36:30|26800|26760|26791.4|26771.4|26800|26771.4|26791.4|26760|0
1727429800000|2024-09-27 09:36:40|26800|26760|26800|26760|26800|26760|26800|26760|0
1727429810000|2024-09-27 09:36:50|26798.9|26758.9|26798.9|26758.9|26798.9|26758.9|26798.9|26758.9|0
1727429820000|2024-09-27 09:37:00|26790.4|26770.4|26790.4|26770.4|26790.4|26770.4|26790.4|26770.4|0
1727429830000|2024-09-27 09:37:10|26793.9|26773.9|26802.9|26782.9|26802.9|26782.9|26793.9|26773.9|1
1727429840000|2024-09-27 09:37:20|26805.4|26785.4|26806.4|26786.4|26806.4|26786.4|26805.4|26785.4|0
1727429850000|2024-09-27 09:37:30|26817.9|26777.9|26823.9|26783.9|26823.9|26790.4|26810.4|26777.9|1
1727429860000|2024-09-27 09:37:40|26811.4|26791.4|26811.4|26791.4|26811.4|26791.4|26811.4|26791.4|1
1727429880000|2024-09-27 09:38:00|26801.4|26781.4|26801.4|26781.4|26801.4|26781.4|26801.4|26781.4|2
1727429900000|2024-09-27 09:38:20|26798.5|26778.5|26796.4|26776.4|26798.5|26778.5|26796.4|26776.4|0
1727429920000|2024-09-27 09:38:40|26798.9|26758.9|26798.9|26758.9|26798.9|26758.9|26798.9|26758.9|0
1727429930000|2024-09-27 09:38:50|26796|26756|26771.4|26751.4|26796|26762.5|26771.4|26738.9|1
1727429940000|2024-09-27 09:39:00|26780|26740|26778.9|26738.9|26780|26740|26778.9|26738.9|0
1727429950000|2024-09-27 09:39:10|26770.4|26750.4|26771.4|26751.4|26771.4|26751.4|26770.4|26750.4|0
1727429960000|2024-09-27 09:39:20|26778.9|26738.9|26766.4|26746.4|26778.9|26746.4|26766.4|26738.9|2
1727429980000|2024-09-27 09:39:40|||||||||1
1727430010000|2024-09-27 09:40:10|26775|26735|26778.9|26738.9|26778.9|26746.4|26766.4|26733.9|2
1727430020000|2024-09-27 09:40:20|26783.9|26743.9|26798.4|26738.4|26798.4|26743.9|26783.9|26738.4|1
1727430040000|2024-09-27 09:40:40|26800.4|26760.4|26790|26750|26800.4|26760.4|26790|26750|96
1727430050000|2024-09-27 09:40:50|26788.9|26748.9|26788.9|26748.9|26788.9|26748.9|26788.9|26748.9|0
1727430060000|2024-09-27 09:41:00|26787.5|26747.5|26788.9|26748.9|26788.9|26748.9|26787.5|26747.5|0
1727430080000|2024-09-27 09:41:20|26786.4|26746.4|26786.4|26746.4|26786.4|26746.4|26786.4|26746.4|0
1727430100000|2024-09-27 09:41:40|26783.9|26743.9|26781.4|26741.4|26790|26743.9|26781.4|26730|0
1727430110000|2024-09-27 09:41:50|26782.5|26742.5|26783.9|26743.9|26783.9|26743.9|26782.5|26742.5|2
1727430130000|2024-09-27 09:42:10|26766.4|26746.4|26766.4|26746.4|26766.4|26746.4|26766.4|26746.4|1
1727430140000|2024-09-27 09:42:20|26763.9|26743.9|26762.5|26742.5|26763.9|26743.9|26762.5|26742.5|0
1727430150000|2024-09-27 09:42:30|26758.5|26738.5|26753.9|26713.9|26758.5|26738.5|26753.9|26713.9|1
1727430170000|2024-09-27 09:42:50|26751.4|26711.4|26751.4|26711.4|26751.4|26711.4|26751.4|26711.4|0
1727430180000|2024-09-27 09:43:00|26738.5|26718.5|26738.5|26718.5|26738.5|26718.5|26738.5|26718.5|0
1727430190000|2024-09-27 09:43:10|26736.4|26716.4|26736.4|26716.4|26736.4|26716.4|26736.4|26716.4|0
1727430210000|2024-09-27 09:43:30|26735|26715|26728.9|26708.9|26735|26715|26728.9|26708.9|4
1727430220000|2024-09-27 09:43:40|||||||||1
1727430230000|2024-09-27 09:43:50|26727.5|26707.5|26721.4|26701.4|26727.5|26707.5|26721.4|26701.4|27
1727430240000|2024-09-27 09:44:00|||||||||1
1727430260000|2024-09-27 09:44:20|26718.5|26698.5|26717.5|26697.5|26718.5|26698.5|26717.5|26697.5|1
1727430270000|2024-09-27 09:44:30|26716|26696|26717.5|26697.5|26717.5|26697.5|26715|26695|0
1727430280000|2024-09-27 09:44:40|26715|26695|26729.4|26709.4|26729.4|26709.4|26715|26695|30
1727430290000|2024-09-27 09:44:50|26737.9|26697.9|26719.4|26699.4|26737.9|26702.5|26717.9|26693.9|10
1727430300000|2024-09-27 09:45:00|||||||||3
1727430320000|2024-09-27 09:45:20|26717.9|26697.9|26716.9|26696.9|26717.9|26697.9|26716.9|26696.9|0
1727430340000|2024-09-27 09:45:40|26731.9|26691.9|26723.3|26703.3|26731.9|26703.3|26723.3|26691.9|4
1727430350000|2024-09-27 09:45:50|26724.4|26704.4|26724.4|26704.4|26724.4|26704.4|26724.4|26704.4|0
1727430360000|2024-09-27 09:46:00|||||||||1
1727430370000|2024-09-27 09:46:10|26721.9|26701.9|26721.9|26701.9|26721.9|26701.9|26721.9|26701.9|3
1727430380000|2024-09-27 09:46:20|||||||||1
1727430390000|2024-09-27 09:46:30|||||||||3
1727430400000|2024-09-27 09:46:40|26724.4|26704.4|26724.4|26704.4|26724.4|26704.4|26724.4|26704.4|7
1727430410000|2024-09-27 09:46:50|26745.8|26705.8|26746.9|26706.9|26746.9|26719.4|26738.3|26705.8|9
1727430420000|2024-09-27 09:47:00|26734.4|26714.4|26734.4|26714.4|26734.4|26714.4|26734.4|26714.4|1
1727430440000|2024-09-27 09:47:20|26735.4|26715.4|26736.9|26716.9|26736.9|26716.9|26735.4|26715.4|3
1727430450000|2024-09-27 09:47:30|26754.4|26714.4|26754.4|26714.4|26754.4|26714.4|26754.4|26714.4|0
1727430480000|2024-09-27 09:48:00|26747.3|26727.3|26747.3|26727.3|26747.3|26727.3|26747.3|26727.3|0
1727430490000|2024-09-27 09:48:10|26749.4|26729.4|26751.9|26731.9|26751.9|26731.9|26749.4|26729.4|0
1727430510000|2024-09-27 09:48:30|26754.4|26734.4|26768.9|26748.9|26781.9|26750.4|26751.9|26731.9|8
1727430530000|2024-09-27 09:48:50|26770.4|26750.4|26772.3|26712.3|26779.5|26750.4|26768.9|26712.3|15
1727430540000|2024-09-27 09:49:00|26759.4|26719.4|26757.9|26717.9|26759.4|26719.4|26757.9|26717.9|1
1727430570000|2024-09-27 09:49:30|26749.4|26729.4|26755.8|26735.8|26755.8|26735.8|26749.4|26729.4|12
1727430580000|2024-09-27 09:49:40|26759.4|26739.4|26759.4|26739.4|26759.4|26739.4|26759.4|26739.4|0
1727430630000|2024-09-27 09:50:30|26766.9|26726.9|26759.4|26739.4|26766.9|26739.4|26759.4|26726.9|1
1727430660000|2024-09-27 09:51:00|||||||||1
1727430670000|2024-09-27 09:51:10|26767.9|26727.9|26749.4|26729.4|26767.9|26734.4|26749.4|26721.9|1
1727430680000|2024-09-27 09:51:20|26760.8|26720.8|26774.8|26714.8|26774.8|26720.8|26760.8|26714.8|2
1727430690000|2024-09-27 09:51:30|26762.3|26742.3|26766.9|26746.9|26766.9|26746.9|26762.3|26742.3|0
1727430700000|2024-09-27 09:51:40|26764.4|26744.4|26771.9|26731.9|26771.9|26744.4|26764.4|26731.9|0
1727430750000|2024-09-27 09:52:30|26761.9|26721.9|26761.9|26721.9|26761.9|26721.9|26761.9|26721.9|1
1727430780000|2024-09-27 09:53:00|26758.9|26718.9|26756.9|26716.9|26758.9|26718.9|26756.9|26716.9|0
1727430830000|2024-09-27 09:53:50|26748.3|26728.3|26749.4|26729.4|26756.9|26729.4|26748.3|26716.9|0
1727430840000|2024-09-27 09:54:00|26759.4|26739.4|26760.8|26740.8|26761.9|26741.9|26759.4|26739.4|2
1727430850000|2024-09-27 09:54:10|26759.4|26739.4|26761.9|26741.9|26761.9|26741.9|26759.4|26739.4|0
1727430860000|2024-09-27 09:54:20|26759.4|26739.4|26759.4|26739.4|26759.4|26739.4|26759.4|26739.4|0
1727430900000|2024-09-27 09:55:00|26766.9|26726.9|26766.9|26726.9|26766.9|26726.9|26766.9|26726.9|0
1727430920000|2024-09-27 09:55:20|26766.7|26746.7|26778.3|26758.3|26790.8|26759.2|26766.7|26746.7|1
1727430940000|2024-09-27 09:55:40|26786.9|26746.9|26779.4|26759.4|26786.9|26759.4|26779.4|26746.9|0
1727430960000|2024-09-27 09:56:00|26777.3|26757.3|26781.9|26741.9|26781.9|26757.3|26777.3|26741.9|1
1727430970000|2024-09-27 09:56:10|26778.9|26738.9|26776.9|26736.9|26778.9|26738.9|26776.9|26736.9|0
1727430990000|2024-09-27 09:56:30|26768.3|26748.3|26777.9|26737.9|26777.9|26748.3|26768.3|26737.9|0
1727431000000|2024-09-27 09:56:40|26776.9|26736.9|26765.4|26745.4|26776.9|26745.4|26765.4|26736.9|0
1727431020000|2024-09-27 09:57:00|26764.4|26744.4|26761.9|26741.9|26764.4|26744.4|26761.9|26741.9|0
1727431030000|2024-09-27 09:57:10|26761.8|26741.8|26761.8|26741.8|26761.8|26741.8|26761.8|26741.8|0
1727431040000|2024-09-27 09:57:20|26756.8|26736.8|26756.8|26736.8|26756.8|26736.8|26756.8|26736.8|1
1727431050000|2024-09-27 09:57:30|26763.9|26723.9|26761.8|26721.8|26763.9|26723.9|26761.8|26721.8|0
1727431070000|2024-09-27 09:57:50|26747.4|26727.4|26747.4|26727.4|26747.4|26727.4|26747.4|26727.4|1
1727431080000|2024-09-27 09:58:00|26744.3|26724.3|26746.8|26726.8|26746.8|26726.8|26744.3|26724.3|3
1727431120000|2024-09-27 09:58:40|||||||||2
1727431130000|2024-09-27 09:58:50|||||||||1
1727431140000|2024-09-27 09:59:00|||||||||1
1727431150000|2024-09-27 09:59:10|26745.4|26725.4|26744.3|26724.3|26745.4|26725.4|26744.3|26724.3|3
1727431180000|2024-09-27 09:59:40|26745.8|26725.8|26739.3|26719.3|26746.8|26726.8|26739.3|26719.3|4
1727431200000|2024-09-27 10:00:00|26741.8|26721.8|26760.8|26740.8|26760.8|26740.8|26741.8|26721.8|10
1727431210000|2024-09-27 10:00:10|26774.8|26734.8|26780.4|26740.4|26781.8|26754.3|26773.3|26734.8|7
1727431230000|2024-09-27 10:00:30|26779.3|26739.3|26781.8|26741.8|26781.8|26741.8|26779.3|26739.3|0
1727431240000|2024-09-27 10:00:40|26774.3|26754.3|26774.3|26754.3|26774.3|26754.3|26774.3|26754.3|0
1727431260000|2024-09-27 10:01:00|26782.9|26742.9|26782.9|26742.9|26782.9|26754.3|26774.3|26742.9|0
1727431280000|2024-09-27 10:01:20|26774.3|26754.3|26774.3|26754.3|26774.3|26754.3|26774.3|26754.3|0
1727431290000|2024-09-27 10:01:30|26782.9|26742.9|26782.9|26742.9|26782.9|26742.9|26782.9|26742.9|0
1727431300000|2024-09-27 10:01:40|26774.3|26754.3|26774.3|26754.3|26774.3|26754.3|26774.3|26754.3|0
1727431310000|2024-09-27 10:01:50|26782.9|26742.9|26782.9|26742.9|26782.9|26742.9|26782.9|26742.9|4
1727431330000|2024-09-27 10:02:10|26769.3|26749.3|26761.8|26721.8|26771.4|26749.3|26761.8|26721.8|1
1727431340000|2024-09-27 10:02:20|26753.3|26733.3|26758.3|26738.3|26766.8|26738.3|26753.3|26726.8|4
1727431350000|2024-09-27 10:02:30|26759.3|26739.3|26767.9|26727.9|26767.9|26739.3|26759.3|26727.9|0
1727431360000|2024-09-27 10:02:40|26766.8|26726.8|26766.8|26726.8|26766.8|26726.8|26766.8|26726.8|0
1727431380000|2024-09-27 10:03:00|26751.8|26731.8|26761.8|26721.8|26761.8|26731.8|26751.8|26716.8|1
1727431390000|2024-09-27 10:03:10|26756.8|26716.8|26756.8|26716.8|26756.8|26716.8|26756.8|26716.8|0
1727431440000|2024-09-27 10:04:00|26748.3|26728.3|26746.8|26726.8|26748.3|26728.3|26746.8|26726.8|2
1727431460000|2024-09-27 10:04:20|26753.9|26713.9|26753.9|26713.9|26753.9|26713.9|26753.9|26713.9|0
1727431470000|2024-09-27 10:04:30|26751.8|26711.8|26733.9|26713.9|26751.8|26713.9|26733.9|26711.8|3
1727431490000|2024-09-27 10:04:50|26729.3|26709.3|26729.3|26709.3|26729.3|26709.3|26729.3|26709.3|0
1727431500000|2024-09-27 10:05:00|26730.8|26710.8|26731.8|26711.8|26731.8|26711.8|26730.8|26710.8|1
1727431510000|2024-09-27 10:05:10|26736.2|26716.2|26739.3|26719.3|26739.3|26719.3|26736.2|26716.2|11
1727431530000|2024-09-27 10:05:30|26751.8|26731.8|26754.3|26734.3|26754.3|26734.3|26751.8|26731.8|2
1727431540000|2024-09-27 10:05:40|26761.8|26721.8|26759.3|26719.3|26761.8|26721.8|26759.3|26719.3|0
1727431550000|2024-09-27 10:05:50|26760.8|26720.8|26761.8|26721.8|26761.8|26721.8|26760.8|26720.8|0
1727431570000|2024-09-27 10:06:10|26759.3|26719.3|26759.3|26719.3|26759.3|26719.3|26759.3|26719.3|0
1727431600000|2024-09-27 10:06:40|26761.8|26721.8|26752.9|26712.9|26767.9|26721.8|26752.9|26707.9|5
1727431650000|2024-09-27 10:07:30|26744.3|26724.3|26744.3|26724.3|26744.3|26724.3|26744.3|26724.3|0
1727431660000|2024-09-27 10:07:40|26741.8|26721.8|26741.8|26721.8|26741.8|26721.8|26741.8|26721.8|2
1727431670000|2024-09-27 10:07:50|26737.4|26717.4|26744.9|26704.9|26744.9|26717.4|26737.4|26704.9|2
1727431680000|2024-09-27 10:08:00|26742.9|26702.9|26742.9|26702.9|26742.9|26702.9|26742.9|26702.9|0
1727431710000|2024-09-27 10:08:30|26741.8|26701.8|26729.3|26709.3|26741.8|26710.4|26729.3|26701.8|3
1727431740000|2024-09-27 10:09:00|26730.8|26710.8|26729.3|26709.3|26734.3|26714.3|26729.3|26709.3|2
1727431750000|2024-09-27 10:09:10|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|26731.8|26711.8|0
1727431760000|2024-09-27 10:09:20|26733.3|26713.3|26734.3|26714.3|26734.3|26714.3|26733.3|26713.3|0
1727431770000|2024-09-27 10:09:30|26739.3|26719.3|26737.9|26717.9|26739.3|26719.3|26737.9|26717.9|2
1727431780000|2024-09-27 10:09:40|||||||||2
1727431790000|2024-09-27 10:09:50|26734.3|26714.3|26724.3|26704.3|26734.3|26714.3|26724.3|26704.3|3
1727431800000|2024-09-27 10:10:00|26722.3|26702.3|26716.8|26696.8|26722.3|26702.3|26716.8|26696.8|20
1727431820000|2024-09-27 10:10:20|26719.3|26699.3|26719.3|26699.3|26719.3|26699.3|26719.3|26699.3|4
1727431830000|2024-09-27 10:10:30|26721.8|26701.8|26721.8|26701.8|26721.8|26701.8|26721.8|26701.8|0
1727431850000|2024-09-27 10:10:50|26723.3|26703.3|26724.3|26704.3|26724.3|26704.3|26723.3|26703.3|5
1727431860000|2024-09-27 10:11:00|26721.8|26701.8|26645.4|26625.4|26721.8|26701.8|26635.4|26615.4|61
1727431870000|2024-09-27 10:11:10|26649.3|26629.3|26651.8|26631.8|26651.8|26631.8|26649.3|26629.3|5
1727431880000|2024-09-27 10:11:20|26650.8|26630.8|26664.3|26644.3|26664.3|26644.3|26650.8|26630.8|1
1727431890000|2024-09-27 10:11:30|26675.8|26635.8|26669.3|26649.3|26678.3|26649.3|26664.3|26635.8|11
1727431900000|2024-09-27 10:11:40|26670.4|26650.4|26669.3|26649.3|26670.4|26650.4|26669.3|26649.3|8
1727431910000|2024-09-27 10:11:50|26676.8|26636.8|26676.8|26636.8|26676.8|26636.8|26676.8|26636.8|1
1727431930000|2024-09-27 10:12:10|26671.8|26631.8|26659.3|26639.3|26671.8|26640.4|26659.3|26631.8|0
1727431940000|2024-09-27 10:12:20|26670.8|26630.8|26666.8|26646.8|26670.8|26646.8|26660.8|26630.8|2
1727431950000|2024-09-27 10:12:30|26667.9|26647.9|26669.3|26629.3|26680.8|26647.9|26664.3|26620.8|5
1727431990000|2024-09-27 10:13:10|26668.7|26628.7|26659.3|26639.3|26668.7|26639.3|26659.3|26628.7|2
1727432000000|2024-09-27 10:13:20|26652.8|26632.8|26649.3|26629.3|26652.8|26632.8|26644.3|26624.3|5
1727432010000|2024-09-27 10:13:30|26650.8|26630.8|26645.3|26625.3|26650.8|26630.8|26645.3|26625.3|2
1727432020000|2024-09-27 10:13:40|26642.4|26622.4|26635.9|26615.9|26649.9|26622.4|26635.9|26609.9|0
1727432030000|2024-09-27 10:13:50|26631.4|26611.4|26623.9|26603.9|26631.4|26611.4|26623.9|26603.9|7
1727432040000|2024-09-27 10:14:00|26622.4|26602.4|26628.9|26588.9|26628.9|26602.4|26620.3|26588.9|0
1727432050000|2024-09-27 10:14:10|26620.3|26600.3|26620.3|26600.3|26620.3|26600.3|26620.3|26600.3|0
1727432080000|2024-09-27 10:14:40|26623.3|26603.3|26624.3|26604.3|26624.3|26604.3|26623.3|26603.3|13
1727432090000|2024-09-27 10:14:50|26627.3|26607.3|26637.8|26617.8|26650.8|26617.8|26627.3|26607.3|11
1727432100000|2024-09-27 10:15:00|26636.8|26616.8|26631.8|26611.8|26636.8|26616.8|26623.9|26603.9|6
1727432110000|2024-09-27 10:15:10|26630.3|26610.3|26639.3|26619.3|26647.8|26619.3|26630.3|26607.8|4
1727432120000|2024-09-27 10:15:20|26664.8|26604.8|26666.8|26626.8|26669.3|26626.8|26664.8|26604.8|7
1727432130000|2024-09-27 10:15:30|26658.3|26638.3|26659.3|26639.3|26659.3|26639.3|26658.3|26638.3|2
1727432140000|2024-09-27 10:15:40|26656.8|26636.8|26644.3|26624.3|26657.8|26636.8|26644.3|26617.8|15
1727432160000|2024-09-27 10:16:00|26639.3|26619.3|26634.3|26614.3|26639.3|26619.3|26634.3|26614.3|4
1727432170000|2024-09-27 10:16:10|26631.8|26611.8|26631.8|26611.8|26631.8|26611.8|26631.8|26611.8|5
1727432210000|2024-09-27 10:16:50|26636.8|26596.8|26620.3|26600.3|26636.8|26600.3|26620.3|26596.8|26
1727432220000|2024-09-27 10:17:00|26619.3|26599.3|26596.4|26576.4|26619.3|26599.3|26596.4|26576.4|5
1727432230000|2024-09-27 10:17:10|26598.9|26578.9|26611.4|26591.4|26611.4|26591.4|26598.9|26578.9|2
1727432240000|2024-09-27 10:17:20|26603.9|26583.9|26578|26558|26603.9|26583.9|26578|26558|30
1727432260000|2024-09-27 10:17:40|26576.5|26556.5|26572.4|26552.4|26576.5|26556.5|26570.9|26550.9|7
1727432270000|2024-09-27 10:17:50|26588.9|26548.9|26559.9|26519.9|26588.9|26562.8|26547.4|26519.9|74
1727432280000|2024-09-27 10:18:00|26551.4|26531.4|26566.4|26546.4|26571.4|26546.4|26551.4|26528.9|16
1727432290000|2024-09-27 10:18:10|26574.9|26534.9|26572.8|26532.8|26580.5|26541.4|26561.4|26517.4|5
1727432300000|2024-09-27 10:18:20|26561.4|26541.4|26561.4|26541.4|26572.8|26541.4|26558.9|26532.8|6
1727432310000|2024-09-27 10:18:30|26572.8|26532.8|26561.4|26541.4|26572.8|26543.9|26557.4|26519.9|13
1727432320000|2024-09-27 10:18:40|||||||||1
1727432350000|2024-09-27 10:19:10|26559.9|26539.9|26565.5|26525.5|26565.5|26539.9|26559.9|26525.5|1
1727432360000|2024-09-27 10:19:20|26563.4|26523.4|26551.4|26531.4|26574.9|26532.4|26551.4|26514.9|2
1727432370000|2024-09-27 10:19:30|26548.4|26528.4|26544.9|26524.9|26548.4|26528.4|26543.9|26523.9|4
1727432380000|2024-09-27 10:19:40|26554.8|26534.8|26547.4|26527.4|26560.3|26540.3|26547.4|26527.4|11
1727432390000|2024-09-27 10:19:50|26544.9|26524.9|26543.4|26523.4|26544.9|26524.9|26543.4|26523.4|4
1727432400000|2024-09-27 10:20:00|26544.9|26524.9|26563.9|26523.9|26566.4|26529.3|26542.4|26522.4|12
1727432410000|2024-09-27 10:20:10|26569.3|26529.3|26553.9|26533.9|26571.8|26536.4|26553.9|26529.3|11
1727432420000|2024-09-27 10:20:20|26554.9|26534.9|26545.9|26525.9|26554.9|26534.9|26545.9|26525.9|2
1727432430000|2024-09-27 10:20:30|26543.9|26523.9|26548.9|26528.9|26548.9|26528.9|26542.8|26522.8|10
1727432450000|2024-09-27 10:20:50|26546.4|26526.4|26548.9|26528.9|26548.9|26528.9|26546.4|26526.4|0
1727432460000|2024-09-27 10:21:00|26545.3|26525.3|26516.4|26496.4|26545.3|26525.3|26516.4|26496.4|36
1727432470000|2024-09-27 10:21:10|26517.4|26497.4|26517.4|26497.4|26517.4|26497.4|26517.4|26497.4|10
1727432480000|2024-09-27 10:21:20|26521.4|26501.4|26530.3|26510.3|26530.3|26510.3|26521.4|26501.4|9
1727432490000|2024-09-27 10:21:30|26531.4|26511.4|26531.4|26511.4|26531.4|26511.4|26531.4|26511.4|0
1727432500000|2024-09-27 10:21:40|26536.4|26516.4|26563.3|26543.3|26563.3|26543.3|26536.4|26516.4|6
1727432510000|2024-09-27 10:21:50|26565.3|26545.3|26563.9|26543.9|26565.3|26545.3|26563.9|26543.9|3
1727432530000|2024-09-27 10:22:10|26565.3|26545.3|26565.3|26545.3|26565.3|26545.3|26565.3|26545.3|1
1727432540000|2024-09-27 10:22:20|26563.9|26543.9|26551.4|26531.4|26563.9|26543.9|26551.4|26531.4|4
1727432550000|2024-09-27 10:22:30|26554.3|26534.3|26558.9|26538.9|26558.9|26538.9|26554.3|26534.3|1
1727432560000|2024-09-27 10:22:40|26557.4|26537.4|26556.4|26536.4|26557.4|26537.4|26556.4|26536.4|1
1727432570000|2024-09-27 10:22:50|26551.4|26531.4|26551.4|26531.4|26551.4|26531.4|26551.4|26531.4|0
1727432580000|2024-09-27 10:23:00|26562.8|26522.8|26546.4|26526.4|26562.8|26528.9|26546.4|26522.8|2
1727432590000|2024-09-27 10:23:10|26548.9|26528.9|26548.9|26528.9|26548.9|26528.9|26548.9|26528.9|0
1727432600000|2024-09-27 10:23:20|26549.9|26529.9|26589.3|26569.3|26596.8|26569.3|26549.9|26522.8|21
1727432610000|2024-09-27 10:23:30|26597.8|26557.8|26596.8|26556.8|26597.8|26557.8|26591.8|26551.8|6
1727432620000|2024-09-27 10:23:40|26588.3|26568.3|26600.8|26560.8|26600.8|26569.3|26588.3|26556.8|1
1727432630000|2024-09-27 10:23:50|26602.8|26562.8|26602.2|26582.2|26605.3|26582.2|26598.3|26562.8|2
1727432640000|2024-09-27 10:24:00|26610.8|26570.8|26599.3|26579.3|26610.8|26579.3|26599.3|26570.8|2
1727432650000|2024-09-27 10:24:10|26595.2|26575.2|26595.2|26575.2|26595.2|26575.2|26595.2|26575.2|0
1727432660000|2024-09-27 10:24:20|26590.2|26570.2|26591.8|26551.8|26591.8|26570.2|26590.2|26551.8|2
1727432670000|2024-09-27 10:24:30|26590.2|26570.2|26609.3|26589.3|26617.8|26589.3|26590.2|26570.2|20
1727432690000|2024-09-27 10:24:50|26606.4|26586.4|26605.3|26585.3|26606.4|26586.4|26604.3|26584.3|4
1727432700000|2024-09-27 10:25:00|26606.8|26586.8|26606.8|26586.8|26606.8|26586.8|26606.8|26586.8|0
1727432730000|2024-09-27 10:25:30|26610.9|26570.9|26610.9|26570.9|26610.9|26570.9|26610.9|26570.9|7
1727432740000|2024-09-27 10:25:40|26603.9|26583.9|26607.8|26587.8|26607.8|26587.8|26603.9|26583.9|1
1727432750000|2024-09-27 10:25:50|26605.3|26585.3|26602.8|26582.8|26605.3|26585.3|26602.8|26582.8|2
1727432760000|2024-09-27 10:26:00|26604.3|26584.3|26606.8|26586.8|26606.8|26586.8|26604.3|26584.3|2
1727432770000|2024-09-27 10:26:10|26608.3|26588.3|26609.3|26589.3|26609.3|26589.3|26607.8|26587.8|1
1727432780000|2024-09-27 10:26:20|26617.8|26577.8|26617.8|26577.8|26617.8|26577.8|26617.8|26577.8|3
1727432790000|2024-09-27 10:26:30|26616.8|26576.8|26614.3|26594.3|26618.3|26594.3|26612.2|26576.8|2
1727432800000|2024-09-27 10:26:40|26617.2|26597.2|26619.3|26599.3|26619.3|26599.3|26617.2|26597.2|0
1727432820000|2024-09-27 10:27:00|26614.3|26594.3|26609.3|26589.3|26624.3|26594.3|26609.3|26582.8|0
1727432830000|2024-09-27 10:27:10|26621.8|26581.8|26616.8|26576.8|26621.8|26590.3|26609.3|26576.8|0
1727432850000|2024-09-27 10:27:30|26613.9|26573.9|26610.8|26570.8|26613.9|26573.9|26610.8|26570.8|0
1727432860000|2024-09-27 10:27:40|26607.7|26567.7|26606.8|26546.8|26608.9|26567.7|26606.8|26546.8|3
1727432880000|2024-09-27 10:28:00|26589.3|26549.3|26584.3|26564.3|26591.8|26564.3|26584.3|26549.3|0
1727432890000|2024-09-27 10:28:10|26602.8|26562.8|26594.3|26574.3|26602.8|26575.8|26594.3|26562.8|1
1727432900000|2024-09-27 10:28:20|26590.3|26570.3|26590.3|26570.3|26590.3|26570.3|26590.3|26570.3|0
1727432910000|2024-09-27 10:28:30|26587.4|26567.4|26587.4|26567.4|26587.4|26567.4|26587.4|26567.4|2
1727432920000|2024-09-27 10:28:40|26584.3|26564.3|26584.3|26564.3|26584.3|26564.3|26584.3|26564.3|0
1727432940000|2024-09-27 10:29:00|||||||||3
1727432960000|2024-09-27 10:29:20|26579.3|26559.3|26577.8|26557.8|26579.3|26559.3|26577.8|26557.8|3
1727432970000|2024-09-27 10:29:30|26576.8|26556.8|26597.7|26557.7|26597.7|26561.8|26574.3|26542.8|2
1727432980000|2024-09-27 10:29:40|26589.1|26569.1|26606.8|26566.8|26606.8|26578.3|26589.1|26566.8|2
1727432990000|2024-09-27 10:29:50|26605.8|26565.8|26601.8|26561.8|26605.8|26573.3|26593.3|26561.8|5
1727433000000|2024-09-27 10:30:00|26589.3|26569.3|26606.8|26566.8|26606.8|26574.3|26589.3|26566.8|0
1727433010000|2024-09-27 10:30:10|26609.7|26569.7|26599.3|26579.3|26611.8|26580.3|26599.3|26569.7|2
1727433020000|2024-09-27 10:30:20|||||||||1
1727433030000|2024-09-27 10:30:30|26598.3|26578.3|26602.8|26562.8|26605.3|26578.3|26598.3|26562.8|3
1727433040000|2024-09-27 10:30:40|26594.3|26574.3|26594.3|26574.3|26602.8|26574.3|26594.3|26562.8|2
1727433060000|2024-09-27 10:31:00|26602.8|26562.8|26595.8|26575.8|26602.8|26575.8|26594.3|26562.8|2
1727433070000|2024-09-27 10:31:10|26596.8|26576.8|26596.8|26576.8|26596.8|26576.8|26596.8|26576.8|0
1727433080000|2024-09-27 10:31:20|26611.8|26571.8|26611.8|26571.8|26611.8|26571.8|26611.8|26571.8|1
1727433090000|2024-09-27 10:31:30|26604.3|26584.3|26604.3|26584.3|26604.3|26584.3|26604.3|26584.3|1
1727433110000|2024-09-27 10:31:50|26606.3|26586.3|26609.3|26589.3|26609.3|26589.3|26606.3|26586.3|3
1727433120000|2024-09-27 10:32:00|26607.8|26587.8|26606.8|26586.8|26607.8|26587.8|26606.8|26586.8|0
1727433130000|2024-09-27 10:32:10|||||||||1
1727433140000|2024-09-27 10:32:20|26608.8|26588.8|26614.3|26594.3|26614.3|26594.3|26608.8|26588.8|1
1727433150000|2024-09-27 10:32:30|26616.8|26596.8|26631.8|26591.8|26631.8|26596.8|26616.8|26591.8|1
1727433160000|2024-09-27 10:32:40|26623.3|26603.3|26623.3|26603.3|26624.3|26604.3|26623.3|26603.3|0
1727433170000|2024-09-27 10:32:50|26624.3|26604.3|26624.3|26604.3|26624.3|26604.3|26624.3|26604.3|1
1727433180000|2024-09-27 10:33:00|26626.8|26606.8|26626.8|26606.8|26626.8|26606.8|26626.8|26606.8|0
1727433190000|2024-09-27 10:33:10|26629.3|26609.3|26629.3|26609.3|26629.3|26609.3|26629.3|26609.3|0
1727433200000|2024-09-27 10:33:20|26628.3|26608.3|26626.8|26606.8|26628.3|26608.3|26626.8|26606.8|1
1727433220000|2024-09-27 10:33:40|26636.8|26596.8|26636.8|26596.8|26636.8|26596.8|26636.8|26596.8|2
1727433230000|2024-09-27 10:33:50|26624.3|26604.3|26624.3|26604.3|26624.3|26604.3|26624.3|26604.3|0
1727433240000|2024-09-27 10:34:00|26631.8|26591.8|26623.3|26603.3|26634.3|26603.3|26623.3|26591.8|0
1727433250000|2024-09-27 10:34:10|26624.3|26604.3|26624.3|26604.3|26624.3|26604.3|26624.3|26604.3|0
1727433270000|2024-09-27 10:34:30|26631.8|26591.8|26617.8|26577.8|26631.8|26594.3|26609.3|26577.8|4
1727433280000|2024-09-27 10:34:40|26616.8|26576.8|26609.3|26589.3|26616.8|26589.3|26609.3|26576.8|0
1727433300000|2024-09-27 10:35:00|26611.8|26591.8|26609.3|26589.3|26611.8|26591.8|26609.3|26589.3|2
1727433310000|2024-09-27 10:35:10|26610.8|26590.8|26611.8|26591.8|26611.8|26591.8|26610.8|26590.8|0
1727433320000|2024-09-27 10:35:20|26613.3|26593.3|26613.3|26593.3|26613.3|26593.3|26613.3|26593.3|0
1727433330000|2024-09-27 10:35:30|26611.8|26591.8|26628.7|26588.7|26628.7|26592.8|26611.8|26588.7|2
1727433340000|2024-09-27 10:35:40|26630.8|26590.8|26630.8|26590.8|26630.8|26590.8|26630.8|26590.8|0
1727433360000|2024-09-27 10:36:00|26619.3|26599.3|26616.8|26596.8|26619.3|26599.3|26616.8|26596.8|0
1727433380000|2024-09-27 10:36:20|26618.3|26598.3|26621.8|26601.8|26621.8|26601.8|26618.3|26598.3|1
1727433410000|2024-09-27 10:36:50|26622.8|26602.8|26632.2|26612.2|26640.8|26612.2|26622.8|26595.8|1
1727433420000|2024-09-27 10:37:00|26634.3|26614.3|26639.3|26619.3|26639.3|26619.3|26634.3|26614.3|7
1727433430000|2024-09-27 10:37:10|26646.8|26626.8|26659.3|26639.3|26659.3|26639.3|26646.8|26626.8|5
1727433450000|2024-09-27 10:37:30|26664.3|26644.3|26664.3|26644.3|26665.7|26645.7|26664.3|26644.3|4
1727433460000|2024-09-27 10:37:40|26666.8|26646.8|26678.2|26658.2|26680.7|26660.7|26666.8|26646.8|10
1727433470000|2024-09-27 10:37:50|26680.7|26660.7|26664.7|26624.7|26680.7|26660.7|26664.7|26624.7|10
1727433480000|2024-09-27 10:38:00|26659.7|26639.7|26659.7|26639.7|26659.7|26639.7|26659.7|26639.7|6
1727433490000|2024-09-27 10:38:10|26665.7|26645.7|26671.2|26651.2|26671.2|26651.2|26665.7|26645.7|5
1727433500000|2024-09-27 10:38:20|26668.2|26648.2|26672.2|26652.2|26679.7|26652.2|26667.2|26639.7|0
1727433510000|2024-09-27 10:38:30|26671.2|26651.2|26667.2|26647.2|26671.2|26651.2|26667.2|26647.2|1
1727433520000|2024-09-27 10:38:40|26675.7|26635.7|26662.2|26642.2|26675.7|26643.2|26662.2|26635.7|6
1727433540000|2024-09-27 10:39:00|26665.2|26645.2|26665.2|26645.2|26665.2|26645.2|26665.2|26645.2|2
1727433550000|2024-09-27 10:39:10|26667.2|26647.2|26684.7|26664.7|26684.7|26664.7|26667.2|26647.2|26
1727433560000|2024-09-27 10:39:20|26694.6|26674.6|26694.6|26674.6|26694.6|26674.6|26694.6|26674.6|4
1727433580000|2024-09-27 10:39:40|26693.1|26673.1|26704.7|26664.7|26704.7|26673.1|26693.1|26661.6|4
1727433590000|2024-09-27 10:39:50|26701.8|26661.8|26701.8|26661.8|26701.8|26661.8|26701.8|26661.8|0
1727433600000|2024-09-27 10:40:00|26693.2|26673.2|26687.2|26667.2|26701.8|26673.2|26687.2|26661.8|1
1727433620000|2024-09-27 10:40:20|||||||||2
1727433630000|2024-09-27 10:40:30|26691.8|26651.8|26690.7|26650.7|26691.8|26651.8|26690.7|26650.7|1
1727433640000|2024-09-27 10:40:40|26682.2|26662.2|26682.2|26662.2|26682.2|26662.2|26682.2|26662.2|0
1727433670000|2024-09-27 10:41:10|26684.7|26664.7|26697.7|26677.7|26697.7|26677.7|26684.7|26664.7|1
1727433680000|2024-09-27 10:41:20|26701.2|26681.2|26736.2|26716.2|26737.7|26717.7|26701.2|26681.2|12
1727433690000|2024-09-27 10:41:30|26737.7|26717.7|26737.7|26717.7|26737.7|26717.7|26737.7|26717.7|1
1727433700000|2024-09-27 10:41:40|26741.6|26721.6|26751.2|26731.2|26751.2|26731.2|26741.6|26721.6|0
1727433710000|2024-09-27 10:41:50|26755.6|26735.6|26757.2|26737.2|26759.6|26739.6|26755.6|26735.6|19
1727433730000|2024-09-27 10:42:10|26755.7|26735.7|26744.7|26724.7|26759.7|26735.7|26744.7|26719.7|2
1727433740000|2024-09-27 10:42:20|26745.7|26725.7|26723.2|26703.2|26748.8|26725.7|26714.3|26694.3|19
1727433760000|2024-09-27 10:42:40|26726.8|26706.8|26730.7|26710.7|26730.7|26710.7|26726.8|26706.8|0
1727433770000|2024-09-27 10:42:50|||||||||3
1727433780000|2024-09-27 10:43:00|26735.7|26695.7|26734.3|26714.3|26735.7|26714.3|26733.2|26693.2|2
1727433790000|2024-09-27 10:43:10|26735.7|26715.7|26737.8|26717.8|26737.8|26717.8|26735.7|26715.7|0
1727433800000|2024-09-27 10:43:20|26744.9|26704.9|26743.2|26703.2|26744.9|26704.9|26741.8|26701.8|4
1727433810000|2024-09-27 10:43:30|26745.3|26705.3|26766.8|26726.8|26766.8|26726.8|26745.3|26702.6|3
1727433820000|2024-09-27 10:43:40|26764.3|26724.3|26759.3|26719.3|26764.3|26724.3|26759.3|26719.3|59
1727433830000|2024-09-27 10:43:50|26767.8|26707.8|26767.8|26707.8|26767.8|26707.8|26767.8|26707.8|0
1727433840000|2024-09-27 10:44:00|26768.8|26708.8|26758.2|26718.2|26768.8|26720.7|26758.2|26708.8|2
1727433860000|2024-09-27 10:44:20|26742.8|26722.8|26742.8|26722.8|26742.8|26722.8|26742.8|26722.8|2
1727433870000|2024-09-27 10:44:30|26744.3|26724.3|26745.3|26725.3|26745.3|26725.3|26744.3|26724.3|0
1727433900000|2024-09-27 10:45:00|26741.3|26721.3|26740.3|26700.3|26741.3|26721.3|26735.3|26700.3|4
1727433920000|2024-09-27 10:45:20|26748.8|26688.8|26740.9|26720.9|26748.8|26720.9|26735.3|26688.8|2
1727433960000|2024-09-27 10:46:00|26743.4|26723.4|26743.4|26723.4|26743.4|26723.4|26743.4|26723.4|0
1727433970000|2024-09-27 10:46:10|26808.1|26748.1|26802.8|26762.8|26809.6|26764.3|26798.1|26748.1|2
1727433980000|2024-09-27 10:46:20|26801.3|26761.3|26801.8|26761.8|26801.8|26761.8|26799.3|26759.3|0
1727433990000|2024-09-27 10:46:30|26790.3|26770.3|26797.8|26757.8|26798.8|26770.3|26790.3|26757.8|3
1727434000000|2024-09-27 10:46:40|26790.3|26770.3|26798.4|26778.4|26798.4|26778.4|26790.3|26770.3|1
1727434010000|2024-09-27 10:46:50|26800.9|26780.9|26801.3|26781.3|26801.3|26781.3|26800.9|26780.9|2
1727434020000|2024-09-27 10:47:00|26802.3|26782.3|26807.8|26787.8|26807.8|26787.8|26802.3|26782.3|3
1727434030000|2024-09-27 10:47:10|26809.3|26789.3|26804.8|26784.8|26814.3|26794.3|26804.8|26784.8|2
1727434040000|2024-09-27 10:47:20|26802.3|26782.3|26807.3|26787.3|26807.3|26787.3|26802.3|26782.3|0
1727434050000|2024-09-27 10:47:30|26810.3|26790.3|26822.8|26782.8|26822.8|26790.3|26810.3|26781.8|2
1727434060000|2024-09-27 10:47:40|26815.3|26795.3|26827.8|26787.8|26827.8|26795.3|26815.3|26785.3|0
1727434080000|2024-09-27 10:48:00|26828.8|26788.8|26812.3|26772.3|26834.8|26789|26803.4|26772.3|3
1727434090000|2024-09-27 10:48:10|26811.3|26771.3|26797.8|26757.8|26811.3|26771.3|26797.8|26757.8|6
1727434100000|2024-09-27 10:48:20|26796.3|26756.3|26796.3|26756.3|26797.8|26757.8|26796.3|26756.3|0
1727434110000|2024-09-27 10:48:30|26795.3|26755.3|26795.3|26755.3|26795.3|26755.3|26795.3|26755.3|0
1727434120000|2024-09-27 10:48:40|26781.3|26761.3|26781.3|26761.3|26788.8|26761.3|26781.3|26748.8|1
1727434130000|2024-09-27 10:48:50|26793.8|26753.8|26793.8|26753.8|26793.8|26753.8|26793.8|26753.8|0
1727434140000|2024-09-27 10:49:00|26782.3|26742.3|26778.8|26738.8|26782.3|26742.3|26776.3|26736.3|3
1727434150000|2024-09-27 10:49:10|26773.8|26733.8|26768.8|26728.8|26773.8|26733.8|26768.8|26728.8|1
1727434160000|2024-09-27 10:49:20|26761.3|26741.3|26761.3|26741.3|26761.3|26741.3|26761.3|26741.3|1
1727434170000|2024-09-27 10:49:30|26763.8|26743.8|26761.3|26741.3|26763.8|26743.8|26761.3|26741.3|3
1727434180000|2024-09-27 10:49:40|26763.8|26723.8|26749.4|26729.4|26763.8|26729.4|26749.4|26723.8|3
1727434190000|2024-09-27 10:49:50|26743.8|26723.8|26743.8|26723.8|26743.8|26723.8|26743.8|26723.8|0
1727434200000|2024-09-27 10:50:00|26741.3|26721.3|26738.4|26718.4|26741.3|26721.3|26738.4|26718.4|1
1727434210000|2024-09-27 10:50:10|26736.3|26716.3|26750.7|26710.7|26750.7|26716.3|26736.3|26710.7|2
1727434220000|2024-09-27 10:50:20|26757.8|26717.8|26750.3|26730.3|26757.8|26730.3|26750.3|26717.8|0
1727434230000|2024-09-27 10:50:30|26758.8|26718.8|26757.8|26717.8|26758.8|26718.8|26757.8|26717.8|0
1727434250000|2024-09-27 10:50:50|26760.3|26720.3|26760.3|26720.3|26760.3|26720.3|26760.3|26720.3|0
1727434270000|2024-09-27 10:51:10|26758.8|26718.8|26758.8|26718.8|26758.8|26718.8|26758.8|26718.8|0
1727434300000|2024-09-27 10:51:40|26763.8|26723.8|26758.8|26718.8|26763.8|26723.8|26758.8|26718.8|1
1727434310000|2024-09-27 10:51:50|26747.3|26727.3|26747.3|26727.3|26747.3|26727.3|26747.3|26727.3|1
1727434320000|2024-09-27 10:52:00|26758.8|26718.8|26758.8|26718.8|26758.8|26718.8|26758.8|26718.8|0
1727434330000|2024-09-27 10:52:10|26751.3|26731.3|26751.3|26731.3|26751.3|26731.3|26751.3|26731.3|0
1727434340000|2024-09-27 10:52:20|26755.3|26735.3|26768.8|26728.8|26768.8|26735.3|26755.3|26728.8|0
1727434370000|2024-09-27 10:52:50|26757.3|26737.3|26757.3|26737.3|26757.3|26737.3|26757.3|26737.3|0
1727434380000|2024-09-27 10:53:00|26753.8|26713.8|26753.8|26713.8|26753.8|26713.8|26753.8|26713.8|3
1727434420000|2024-09-27 10:53:40|26751.3|26711.3|26748.8|26708.8|26751.3|26711.3|26748.8|26708.8|0
1727434430000|2024-09-27 10:53:50|26747.8|26707.8|26747.8|26707.8|26747.8|26707.8|26747.8|26707.8|2
1727434450000|2024-09-27 10:54:10|26733.4|26713.4|26726.3|26706.3|26733.4|26713.4|26726.3|26706.3|0
1727434500000|2024-09-27 10:55:00|26728.8|26688.8|26728.8|26688.8|26728.8|26688.8|26728.8|26688.8|1
1727434510000|2024-09-27 10:55:10|26725.9|26685.9|26725.9|26685.9|26725.9|26685.9|26725.9|26685.9|0
1727434530000|2024-09-27 10:55:30|26723.8|26683.8|26711.3|26691.3|26723.8|26692.3|26711.3|26683.8|3
1727434540000|2024-09-27 10:55:40|26716.3|26696.3|26716.3|26696.3|26716.3|26696.3|26716.3|26696.3|0
1727434560000|2024-09-27 10:56:00|26721.3|26701.3|26721.3|26701.3|26721.3|26701.3|26721.3|26701.3|3
1727434580000|2024-09-27 10:56:20|26731.3|26711.3|26746.3|26726.3|26746.3|26726.3|26731.3|26711.3|2
1727434590000|2024-09-27 10:56:30|26751.3|26731.3|26751.3|26731.3|26751.3|26731.3|26751.3|26731.3|0
1727434600000|2024-09-27 10:56:40|26752.3|26732.3|26756.3|26736.3|26756.3|26736.3|26752.3|26732.3|0
1727434610000|2024-09-27 10:56:50|26757.8|26737.8|26758.8|26738.8|26758.8|26738.8|26757.8|26737.8|0
1727434620000|2024-09-27 10:57:00|26756.3|26736.3|26756.3|26736.3|26756.3|26736.3|26756.3|26736.3|0
1727434630000|2024-09-27 10:57:10|26751.3|26731.3|26751.3|26731.3|26751.3|26731.3|26751.3|26731.3|1
1727434640000|2024-09-27 10:57:20|26758.8|26718.8|26758.8|26718.8|26758.8|26718.8|26758.8|26718.8|0
1727434680000|2024-09-27 10:58:00|26756.9|26696.9|26715.4|26695.4|26756.9|26704.8|26715.4|26695.4|1
1727434690000|2024-09-27 10:58:10|26711.3|26691.3|26708.8|26668.8|26711.3|26691.3|26705.3|26668.8|2
1727434700000|2024-09-27 10:58:20|26696.3|26676.3|26693.4|26673.4|26696.3|26676.3|26693.4|26673.4|0
1727434710000|2024-09-27 10:58:30|26691.3|26671.3|26686.3|26666.3|26698.8|26671.3|26686.3|26658.8|0
1727434720000|2024-09-27 10:58:40|26685.3|26665.3|26693.8|26673.8|26693.8|26673.8|26685.3|26665.3|4
1727434750000|2024-09-27 10:59:10|26696.7|26676.7|26713.8|26673.8|26713.8|26686.3|26696.7|26673.8|5
1727434760000|2024-09-27 10:59:20|26707.3|26687.3|26713.8|26673.8|26717.8|26687.3|26706.3|26673.8|3
1727434770000|2024-09-27 10:59:30|26702.3|26682.3|26702.3|26682.3|26702.3|26682.3|26702.3|26682.3|0
1727434780000|2024-09-27 10:59:40|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|1
1727434790000|2024-09-27 10:59:50|26698.8|26678.8|26698.8|26678.8|26698.8|26678.8|26698.8|26678.8|2
1727434800000|2024-09-27 11:00:00|26697.3|26677.3|26696.3|26676.3|26697.3|26677.3|26696.3|26676.3|0
1727434810000|2024-09-27 11:00:10|26693.8|26673.8|26699.4|26659.4|26699.4|26673.8|26693.8|26659.4|3
1727434820000|2024-09-27 11:00:20|26697.3|26657.3|26703.8|26663.8|26703.8|26671.3|26691.3|26657.3|1
1727434830000|2024-09-27 11:00:30|26701.3|26681.3|26708.2|26688.2|26708.2|26688.2|26701.3|26681.3|2
1727434840000|2024-09-27 11:00:40|26711.3|26691.3|26730.7|26690.7|26731.7|26700.3|26711.3|26690.7|2
1727434850000|2024-09-27 11:00:50|26732.8|26692.8|26732.8|26692.8|26732.8|26692.8|26732.8|26692.8|4
1727434860000|2024-09-27 11:01:00|26733.8|26693.8|26726.7|26706.7|26733.8|26706.7|26726.7|26693.8|1
1727434870000|2024-09-27 11:01:10|26728.8|26708.8|26736.3|26716.3|26743.8|26716.3|26728.8|26703.8|1
1727434900000|2024-09-27 11:01:40|26747.8|26707.8|26748.8|26708.8|26748.8|26708.8|26746.3|26706.3|0
1727434910000|2024-09-27 11:01:50|26737.3|26717.3|26747.8|26707.8|26747.8|26717.3|26737.3|26707.8|0
1727434920000|2024-09-27 11:02:00|26748.8|26708.8|26748.8|26708.8|26748.8|26708.8|26748.8|26708.8|0
1727434930000|2024-09-27 11:02:10|26736.3|26716.3|26744.8|26704.8|26744.8|26716.3|26736.3|26704.8|2
1727434940000|2024-09-27 11:02:20|26739.8|26699.8|26739.8|26699.8|26739.8|26699.8|26739.8|26699.8|0
1727434950000|2024-09-27 11:02:30|26736.9|26696.9|26733.8|26693.8|26736.9|26706.3|26726.3|26693.8|0
1727434960000|2024-09-27 11:02:40|26731.3|26691.3|26731.3|26691.3|26731.3|26691.3|26731.3|26691.3|0
1727434970000|2024-09-27 11:02:50|26732.8|26692.8|26731.3|26691.3|26732.8|26692.8|26731.3|26691.3|0
1727434980000|2024-09-27 11:03:00|26728.8|26688.8|26728.8|26688.8|26728.8|26688.8|26728.8|26688.8|0
1727434990000|2024-09-27 11:03:10|26726.3|26686.3|26730.9|26670.9|26730.9|26686.3|26723.8|26670.9|0
1727435000000|2024-09-27 11:03:20|26729.4|26669.4|26726.3|26666.3|26729.4|26669.4|26726.3|26666.3|0
1727435020000|2024-09-27 11:03:40|26713.4|26673.4|26713.8|26673.8|26713.8|26673.8|26711.3|26671.3|1
1727435040000|2024-09-27 11:04:00|26710.9|26670.9|26708.8|26668.8|26710.9|26670.9|26708.8|26668.8|0
1727435050000|2024-09-27 11:04:10|26700.3|26680.3|26700.3|26680.3|26700.3|26680.3|26700.3|26680.3|0
1727435070000|2024-09-27 11:04:30|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|26701.3|26681.3|0
1727435080000|2024-09-27 11:04:40|26713.8|26673.8|26713.8|26673.8|26713.8|26673.8|26713.8|26673.8|0
1727435090000|2024-09-27 11:04:50|26706.3|26686.3|26706.3|26686.3|26706.3|26686.3|26706.3|26686.3|0
1727435110000|2024-09-27 11:05:10|26708.8|26688.8|26706.3|26686.3|26708.8|26688.8|26706.3|26686.3|0
1727435130000|2024-09-27 11:05:30|26707.8|26687.8|26708.8|26688.8|26708.8|26688.8|26707.8|26687.8|1
1727435150000|2024-09-27 11:05:50|26717.2|26697.2|26724.2|26704.2|26732.8|26704.2|26717.2|26692.8|1
1727435160000|2024-09-27 11:06:00|26726.3|26706.3|26726.3|26706.3|26726.3|26706.3|26726.3|26706.3|0
1727435170000|2024-09-27 11:06:10|26727.8|26707.8|26728.8|26708.8|26728.8|26708.8|26727.8|26707.8|1
1727435180000|2024-09-27 11:06:20|26730.3|26710.3|26735.3|26715.3|26747.8|26715.3|26730.3|26707.8|1
1727435190000|2024-09-27 11:06:30|26743.8|26703.8|26730.8|26710.8|26743.8|26710.8|26730.8|26703.8|1
1727435200000|2024-09-27 11:06:40|26728.8|26708.8|26714.4|26694.4|26728.8|26708.8|26714.4|26694.4|4
1727435220000|2024-09-27 11:07:00|26712.3|26692.3|26712.3|26692.3|26712.3|26692.3|26712.3|26692.3|0
1727435240000|2024-09-27 11:07:20|26711.3|26691.3|26707.3|26687.3|26711.3|26691.3|26707.3|26687.3|1
1727435250000|2024-09-27 11:07:30|26700.8|26680.8|26700.8|26680.8|26700.8|26680.8|26700.8|26680.8|1
1727435260000|2024-09-27 11:07:40|26697.8|26677.8|26678.3|26658.3|26697.8|26677.8|26678.3|26646.9|11
1727435270000|2024-09-27 11:07:50|26688.8|26648.8|26688.8|26648.8|26688.8|26648.8|26688.8|26648.8|1
1727435280000|2024-09-27 11:08:00|26685.8|26645.8|26667.9|26647.9|26685.8|26647.9|26667.9|26640.8|0
1727435290000|2024-09-27 11:08:10|26665.8|26645.8|26665.8|26645.8|26665.8|26645.8|26665.8|26645.8|0
1727435300000|2024-09-27 11:08:20|26653.9|26633.9|26640.1|26620.1|26653.9|26633.9|26640.1|26620.1|1
1727435310000|2024-09-27 11:08:30|26627.3|26607.3|26618.8|26598.8|26627.3|26607.3|26618.8|26598.8|10
1727435320000|2024-09-27 11:08:40|26615.7|26595.7|26623.8|26583.8|26623.8|26595.7|26611.3|26579.8|1
1727435330000|2024-09-27 11:08:50|26619.8|26579.8|26623.8|26583.8|26623.8|26583.8|26619.8|26579.8|1
1727435340000|2024-09-27 11:09:00|26611.3|26591.3|26611.3|26591.3|26611.3|26591.3|26611.3|26591.3|1
1727435350000|2024-09-27 11:09:10|26619.8|26579.8|26611.3|26591.3|26619.8|26591.3|26611.3|26578.8|0
1727435370000|2024-09-27 11:09:30|26618.8|26578.8|26619.8|26579.8|26619.8|26579.8|26618.8|26578.8|0
1727435380000|2024-09-27 11:09:40|26623.8|26583.8|26623.8|26583.8|26623.8|26583.8|26622.3|26582.3|1
1727435390000|2024-09-27 11:09:50|26626.3|26586.3|26628.8|26588.8|26628.8|26588.8|26626.3|26586.3|3
1727435410000|2024-09-27 11:10:10|26630.3|26590.3|26630.3|26590.3|26630.3|26590.3|26630.3|26590.3|1
1727435420000|2024-09-27 11:10:20|26632.3|26592.3|26643.8|26583.8|26643.8|26592.3|26632.3|26583.8|0
1727435430000|2024-09-27 11:10:30|26631.3|26611.3|26631.3|26611.3|26631.3|26611.3|26631.3|26611.3|0
1727435440000|2024-09-27 11:10:40|26642.7|26602.7|26647.3|26607.3|26647.3|26607.3|26642.7|26602.7|1
1727435460000|2024-09-27 11:11:00|26658.8|26598.8|26632.3|26612.3|26658.8|26612.3|26632.3|26598.8|0
1727435470000|2024-09-27 11:11:10|26640.8|26600.8|26640.8|26600.8|26640.8|26600.8|26639.4|26599.4|0
1727435480000|2024-09-27 11:11:20|26639.4|26599.4|26625.8|26585.8|26639.4|26600.2|26620.2|26585.8|1
1727435490000|2024-09-27 11:11:30|26624.8|26584.8|26624.8|26584.8|26624.8|26584.8|26624.8|26584.8|0
1727435500000|2024-09-27 11:11:40|26623.8|26583.8|26623.8|26583.8|26623.8|26583.8|26623.8|26583.8|0
1727435510000|2024-09-27 11:11:50|26612.3|26592.3|26612.3|26592.3|26612.3|26592.3|26612.3|26592.3|0
1727435520000|2024-09-27 11:12:00|26611.3|26591.3|26611.3|26591.3|26611.3|26591.3|26611.3|26591.3|0
1727435530000|2024-09-27 11:12:10|26616.3|26596.3|26628.8|26588.8|26628.8|26596.3|26616.3|26588.8|1
1727435550000|2024-09-27 11:12:30|26626.3|26586.3|26642.7|26582.7|26642.7|26591.3|26626.3|26582.7|0
1727435560000|2024-09-27 11:12:40|26643.8|26583.8|26643.8|26583.8|26643.8|26583.8|26643.8|26583.8|0
1727435570000|2024-09-27 11:12:50|26645.8|26585.8|26642.7|26602.7|26645.8|26604.2|26641.3|26585.8|2
1727435580000|2024-09-27 11:13:00|26641.3|26601.3|26640.2|26600.2|26649.8|26601.3|26640.2|26589.8|2
1727435590000|2024-09-27 11:13:10|26641.3|26601.3|26642.3|26602.3|26645.2|26605.2|26641.3|26601.3|1
1727435600000|2024-09-27 11:13:20|26649.8|26589.8|26640.2|26600.2|26649.8|26600.2|26640.2|26589.8|2
1727435620000|2024-09-27 11:13:40|26642.7|26602.7|26643.8|26603.8|26643.8|26603.8|26640.2|26600.2|0
1727435630000|2024-09-27 11:13:50|26642.3|26602.3|26639.8|26599.8|26642.3|26602.3|26639.8|26599.8|0
1727435640000|2024-09-27 11:14:00|26638.8|26598.8|26638.8|26598.8|26638.8|26598.8|26638.8|26598.8|0
1727435650000|2024-09-27 11:14:10|26626.3|26606.3|26626.3|26606.3|26626.3|26606.3|26626.3|26606.3|0
1727435660000|2024-09-27 11:14:20|26637.7|26597.7|26637.7|26597.7|26637.7|26597.7|26637.7|26597.7|0
1727435670000|2024-09-27 11:14:30|26636.3|26596.3|26635.2|26595.2|26636.3|26596.3|26635.2|26595.2|0
1727435680000|2024-09-27 11:14:40|26639.2|26599.2|26635.2|26595.2|26639.2|26599.2|26635.2|26595.2|0
1727435690000|2024-09-27 11:14:50|26640.2|26600.2|26641.3|26601.3|26641.3|26601.3|26640.2|26600.2|0
1727435700000|2024-09-27 11:15:00|26638.8|26598.8|26621.3|26601.3|26638.8|26603.8|26621.3|26598.8|3
1727435710000|2024-09-27 11:15:10|26632.7|26592.7|26638.8|26598.8|26638.8|26598.8|26632.7|26592.7|1
1727435720000|2024-09-27 11:15:20|26641.3|26601.3|26641.3|26601.3|26641.3|26601.3|26641.3|26601.3|0
1727435730000|2024-09-27 11:15:30|||||||||1
1727435740000|2024-09-27 11:15:40|26639.8|26599.8|26639.8|26599.8|26639.8|26599.8|26639.8|26599.8|0
1727435760000|2024-09-27 11:16:00|26637.7|26597.7|26683.8|26643.8|26683.8|26651.3|26637.7|26597.7|1
1727435770000|2024-09-27 11:16:10|||||||||1
1727435780000|2024-09-27 11:16:20|26671.3|26651.3|26664.4|26644.4|26671.3|26651.3|26664.4|26644.4|0
1727435790000|2024-09-27 11:16:30|26658.8|26638.8|26652.3|26632.3|26658.8|26638.8|26652.3|26632.3|0
1727435800000|2024-09-27 11:16:40|26651.3|26631.3|26648.8|26628.8|26651.3|26631.3|26648.8|26628.8|0
1727435830000|2024-09-27 11:17:10|26649.8|26629.8|26651.3|26631.3|26651.3|26631.3|26649.8|26629.8|1
1727435840000|2024-09-27 11:17:20|26662.7|26622.7|26662.7|26622.7|26662.7|26622.7|26662.7|26622.7|2
1727435860000|2024-09-27 11:17:40|26651.3|26631.3|26651.3|26631.3|26651.3|26631.3|26651.3|26631.3|1
1727435870000|2024-09-27 11:17:50|26646.3|26626.3|26657.7|26617.7|26657.7|26627.3|26646.3|26617.7|2
1727435880000|2024-09-27 11:18:00|26658.8|26618.8|26646.3|26626.3|26658.8|26626.3|26646.3|26618.8|0
1727435890000|2024-09-27 11:18:10|26647.7|26627.7|26648.8|26628.8|26648.8|26628.8|26647.7|26627.7|0
1727435980000|2024-09-27 11:19:40|26642.3|26622.3|26637.3|26617.3|26650.8|26622.3|26634.8|26610.8|4
1727435990000|2024-09-27 11:19:50|26640.2|26620.2|26641.3|26621.3|26641.3|26621.3|26640.2|26620.2|0
1727436000000|2024-09-27 11:20:00|26644.2|26624.2|26645.2|26625.2|26645.2|26625.2|26644.2|26624.2|2
1727436010000|2024-09-27 11:20:10|26653.8|26613.8|26645.2|26625.2|26653.8|26625.2|26643.8|26613.8|0
1727436020000|2024-09-27 11:20:20|26646.3|26626.3|26648.8|26628.8|26648.8|26628.8|26646.3|26626.3|0
1727436040000|2024-09-27 11:20:40|26651.3|26631.3|26651.3|26631.3|26651.3|26631.3|26651.3|26631.3|1
1727436050000|2024-09-27 11:20:50|26657.1|26637.1|26661.3|26641.3|26661.3|26641.3|26657.1|26637.1|0
1727436060000|2024-09-27 11:21:00|26663.8|26643.8|26666.3|26646.3|26673.8|26646.7|26663.8|26632.7|1
1727436070000|2024-09-27 11:21:10|26671.3|26651.3|26673.8|26653.8|26673.8|26653.8|26671.3|26651.3|0
1727436080000|2024-09-27 11:21:20|26678.8|26658.8|26678.8|26658.8|26678.8|26658.8|26678.8|26658.8|3
1727436100000|2024-09-27 11:21:40|26681.3|26661.3|26681.3|26661.3|26681.3|26661.3|26681.3|26661.3|0
1727436110000|2024-09-27 11:21:50|26678.8|26658.8|26678.8|26658.8|26678.8|26658.8|26678.8|26658.8|0
1727436120000|2024-09-27 11:22:00|26685.8|26645.8|26688.8|26648.8|26688.8|26648.8|26685.8|26645.8|0
1727436130000|2024-09-27 11:22:10|26683.8|26643.8|26683.8|26643.8|26683.8|26643.8|26683.8|26643.8|0
1727436170000|2024-09-27 11:22:50|26696.7|26636.7|26683.2|26663.2|26696.7|26663.2|26683.2|26636.7|3
1727436180000|2024-09-27 11:23:00|26686.1|26666.1|26691.3|26671.3|26691.3|26671.3|26686.1|26666.1|1
1727436190000|2024-09-27 11:23:10|26693.8|26673.8|26695.2|26675.2|26695.2|26675.2|26693.8|26673.8|0
1727436200000|2024-09-27 11:23:20|26696.3|26676.3|26701.3|26681.3|26701.3|26681.3|26696.3|26676.3|1
1727436230000|2024-09-27 11:23:50|26713.8|26673.8|26708.8|26688.8|26713.8|26688.8|26706.3|26673.8|1
1727436240000|2024-09-27 11:24:00|26707.3|26687.3|26713.8|26673.8|26714.8|26687.3|26706.3|26673.8|0
1727436250000|2024-09-27 11:24:10|26702.3|26682.3|26702.3|26682.3|26702.3|26682.3|26702.3|26682.3|1
1727436260000|2024-09-27 11:24:20|26703.8|26683.8|26702.3|26682.3|26703.8|26683.8|26702.3|26682.3|0
1727436270000|2024-09-27 11:24:30|26703.8|26683.8|26703.8|26683.8|26703.8|26683.8|26703.8|26683.8|0
1727436280000|2024-09-27 11:24:40|26702.3|26682.3|26693.3|26673.3|26702.3|26682.3|26693.3|26673.3|3
1727436290000|2024-09-27 11:24:50|26684.8|26664.8|26686.3|26666.3|26686.3|26666.3|26684.8|26664.8|0
1727436310000|2024-09-27 11:25:10|26689.2|26669.2|26693.8|26673.8|26693.8|26673.8|26689.2|26669.2|0
1727436320000|2024-09-27 11:25:20|26696.7|26676.7|26696.3|26676.3|26698.8|26678.8|26696.3|26676.3|0
1727436330000|2024-09-27 11:25:30|26697.7|26677.7|26698.8|26678.8|26698.8|26678.8|26697.7|26677.7|0
1727436340000|2024-09-27 11:25:40|||||||||1
1727436350000|2024-09-27 11:25:50|26697.3|26677.3|26700.8|26660.8|26700.8|26677.3|26693.8|26660.8|1
1727436360000|2024-09-27 11:26:00|26698.8|26658.8|26698.8|26658.8|26698.8|26658.8|26698.8|26658.8|0
1727436390000|2024-09-27 11:26:30|26686.3|26666.3|26686.3|26666.3|26686.3|26666.3|26686.3|26666.3|0
1727436400000|2024-09-27 11:26:40|26694.8|26654.8|26686.3|26666.3|26694.8|26666.3|26686.3|26653.8|0
1727436410000|2024-09-27 11:26:50|26757.7|26697.7|26736.3|26716.3|26757.7|26716.3|26736.3|26697.7|4
1727436420000|2024-09-27 11:27:00|26735.2|26715.2|26740.2|26720.2|26740.2|26720.2|26735.2|26715.2|0
1727436430000|2024-09-27 11:27:10|26741.3|26721.3|26740.2|26720.2|26741.3|26721.3|26738.8|26718.8|3
1727436440000|2024-09-27 11:27:20|26741.3|26721.3|26741.3|26721.3|26741.3|26721.3|26741.3|26721.3|0
1727436460000|2024-09-27 11:27:40|26741.2|26721.2|26741.2|26721.2|26741.2|26721.2|26741.2|26721.2|0
1727436470000|2024-09-27 11:27:50|26742.7|26722.7|26800.7|26760.7|26800.7|26760.7|26742.7|26722.7|3
1727436480000|2024-09-27 11:28:00|26801.7|26761.7|26801.7|26761.7|26801.7|26761.7|26801.7|26761.7|0
1727436500000|2024-09-27 11:28:20|26794.2|26774.2|26794.2|26774.2|26794.2|26774.2|26794.2|26774.2|0
1727436520000|2024-09-27 11:28:40|26793.2|26773.2|26793.2|26773.2|26793.2|26773.2|26793.2|26773.2|2
1727436540000|2024-09-27 11:29:00|26794.6|26774.6|26795.7|26775.7|26795.7|26775.7|26794.2|26774.2|1
1727436550000|2024-09-27 11:29:10|||||||||2
1727436570000|2024-09-27 11:29:30|26794.6|26774.6|26793.2|26773.2|26795.7|26775.7|26793.2|26773.2|2
1727436590000|2024-09-27 11:29:50|26795.7|26775.7|26796.7|26776.7|26796.7|26776.7|26795.7|26775.7|3
1727436600000|2024-09-27 11:30:00|26801.7|26781.7|26809.2|26789.2|26809.2|26789.2|26801.7|26781.7|3
1727436610000|2024-09-27 11:30:10|26810.7|26790.7|26811.7|26791.7|26811.7|26791.7|26810.7|26790.7|0
1727436620000|2024-09-27 11:30:20|26806.7|26786.7|26804.2|26784.2|26806.7|26786.7|26804.2|26784.2|2
1727436630000|2024-09-27 11:30:30|26799.2|26779.2|26799.2|26779.2|26799.2|26779.2|26799.2|26779.2|0
1727436640000|2024-09-27 11:30:40|26794.2|26774.2|26794.2|26774.2|26794.2|26774.2|26794.2|26774.2|0
1727436700000|2024-09-27 11:31:40|26789.2|26769.2|26794.2|26754.2|26801.7|26769.2|26789.2|26741.7|2
1727436710000|2024-09-27 11:31:50|26795.7|26755.7|26794.2|26754.2|26796.7|26756.7|26794.2|26754.2|0
1727436720000|2024-09-27 11:32:00|26776.7|26756.7|26769.2|26749.2|26781.7|26756.7|26769.2|26741.7|11
1727436730000|2024-09-27 11:32:10|26768.2|26748.2|26768.2|26748.2|26768.2|26748.2|26768.2|26748.2|1
1727436740000|2024-09-27 11:32:20|26765.2|26745.2|26771.2|26731.2|26771.2|26745.2|26764.2|26731.2|0
1727436760000|2024-09-27 11:32:40|26770.2|26730.2|26771.7|26731.7|26771.7|26731.7|26769.2|26729.2|0
1727436780000|2024-09-27 11:33:00|26754.2|26734.2|26762.7|26722.7|26762.7|26734.2|26754.2|26722.7|1
1727436800000|2024-09-27 11:33:20|26754.2|26734.2|26754.2|26734.2|26754.2|26734.2|26754.2|26734.2|0
1727436810000|2024-09-27 11:33:30|26759.2|26739.2|26759.2|26739.2|26759.2|26739.2|26759.2|26739.2|2
1727436820000|2024-09-27 11:33:40|26757.7|26737.7|26756.7|26736.7|26757.7|26737.7|26756.7|26736.7|0
1727436830000|2024-09-27 11:33:50|26757.7|26737.7|26757.7|26737.7|26757.7|26737.7|26757.7|26737.7|0
1727436840000|2024-09-27 11:34:00|26759.2|26739.2|26775.1|26735.1|26775.1|26739.2|26759.2|26735.1|1
1727436850000|2024-09-27 11:34:10|26778.1|26738.1|26778.1|26738.1|26778.1|26738.1|26778.1|26738.1|1
1727436860000|2024-09-27 11:34:20|26776.7|26736.7|26776.7|26736.7|26776.7|26736.7|26776.7|26736.7|0
1727436870000|2024-09-27 11:34:30|26771.7|26731.7|26754.2|26734.2|26771.7|26739.2|26754.2|26727.7|0
1727436880000|2024-09-27 11:34:40|26762.7|26722.7|26751.7|26711.7|26762.7|26725.2|26745.2|26711.7|0
1727436890000|2024-09-27 11:34:50|26740.2|26720.2|26746.7|26706.7|26746.7|26720.2|26739.2|26706.7|0
1727436900000|2024-09-27 11:35:00|26739.2|26719.2|26744.2|26724.2|26756.7|26724.2|26739.2|26714.6|1
1727436910000|2024-09-27 11:35:10|26741.2|26721.2|26682.7|26662.7|26741.2|26721.2|26682.7|26662.7|6
1727436920000|2024-09-27 11:35:20|26674.8|26654.8|26665.6|26645.6|26674.8|26654.8|26664.2|26644.2|29
1727436930000|2024-09-27 11:35:30|26666.7|26646.7|26687.7|26647.7|26687.7|26649.2|26666.7|26640.6|1
1727436940000|2024-09-27 11:35:40|26679.2|26659.2|26693.6|26653.6|26693.6|26660.6|26679.2|26653.6|0
1727436950000|2024-09-27 11:35:50|26689.2|26669.2|26684.2|26664.2|26689.2|26669.2|26684.2|26664.2|0
1727436960000|2024-09-27 11:36:00|26683.1|26663.1|26683.1|26663.1|26683.1|26663.1|26683.1|26663.1|0
1727436970000|2024-09-27 11:36:10|26691.7|26651.7|26690.6|26650.6|26691.7|26651.7|26690.6|26650.6|1
1727436980000|2024-09-27 11:36:20|26689.6|26649.6|26689.6|26649.6|26689.6|26649.6|26689.6|26649.6|0
1727436990000|2024-09-27 11:36:30|||||||||2
1727437010000|2024-09-27 11:36:50|26690.6|26650.6|26690.6|26650.6|26690.6|26650.6|26690.6|26650.6|0
1727437020000|2024-09-27 11:37:00|26680.2|26660.2|26684.2|26664.2|26684.2|26664.2|26680.2|26660.2|9
1727437030000|2024-09-27 11:37:10|26682.7|26662.7|26682.7|26662.7|26682.7|26662.7|26682.7|26662.7|0
1727437040000|2024-09-27 11:37:20|26683.7|26663.7|26683.7|26663.7|26683.7|26663.7|26683.7|26663.7|1
1727437050000|2024-09-27 11:37:30|26682.7|26662.7|26681.2|26661.2|26682.7|26662.7|26681.2|26661.2|0
1727437060000|2024-09-27 11:37:40|26680.2|26660.2|26680.2|26660.2|26680.2|26660.2|26680.2|26660.2|0
1727437070000|2024-09-27 11:37:50|26678.1|26658.1|26683.7|26643.7|26683.7|26658.1|26675.2|26643.7|1
1727437080000|2024-09-27 11:38:00|26681.2|26641.2|26671.8|26631.8|26681.2|26646.2|26666.2|26631.8|0
1727437090000|2024-09-27 11:38:10|26668.7|26628.7|26668.7|26628.7|26668.7|26628.7|26668.7|26628.7|0
1727437100000|2024-09-27 11:38:20|26665.8|26625.8|26663.7|26623.7|26666.2|26636.2|26656.2|26623.7|1
1727437110000|2024-09-27 11:38:30|26665.6|26645.6|26667.7|26647.7|26667.7|26647.7|26665.6|26645.6|2
1727437120000|2024-09-27 11:38:40|26675.2|26655.2|26675.2|26655.2|26676.7|26656.7|26675.2|26655.2|4
1727437130000|2024-09-27 11:38:50|26673.7|26653.7|26672.7|26652.7|26677.7|26657.7|26672.7|26652.7|6
1727437140000|2024-09-27 11:39:00|26676.7|26656.7|26697.7|26677.7|26697.7|26677.7|26676.7|26656.7|2
1727437150000|2024-09-27 11:39:10|26696.2|26676.2|26698.7|26658.7|26703.3|26676.2|26696.2|26658.7|4
1727437160000|2024-09-27 11:39:20|26691.2|26671.2|26691.2|26671.2|26691.2|26671.2|26691.2|26671.2|5
1727437220000|2024-09-27 11:40:20|26694.2|26674.2|26700.2|26680.2|26700.2|26680.2|26694.2|26674.2|8
1727437230000|2024-09-27 11:40:30|26708.7|26668.7|26707.3|26667.3|26708.7|26668.7|26707.3|26667.3|0
1727437240000|2024-09-27 11:40:40|26706.2|26666.2|26704.8|26664.8|26706.2|26666.2|26704.8|26664.8|0
1727437250000|2024-09-27 11:40:50|26703.7|26663.7|26711.2|26691.2|26711.2|26691.2|26696.2|26663.7|9
1727437260000|2024-09-27 11:41:00|26710.2|26690.2|26714.2|26694.2|26717.7|26694.2|26706.2|26677.7|7
1727437270000|2024-09-27 11:41:10|26715.2|26695.2|26715.2|26695.2|26715.2|26695.2|26715.2|26695.2|0
1727437280000|2024-09-27 11:41:20|26718.1|26698.1|26719.2|26699.2|26728.7|26699.2|26718.1|26688.7|0
1727437290000|2024-09-27 11:41:30|26720.2|26700.2|26720.2|26700.2|26720.2|26700.2|26720.2|26700.2|0
1727437320000|2024-09-27 11:42:00|26718.7|26698.7|26717.7|26697.7|26718.7|26698.7|26717.7|26697.7|0
1727437350000|2024-09-27 11:42:30|26715.6|26695.6|26720.2|26680.2|26720.2|26695.6|26715.6|26680.2|1
1727437390000|2024-09-27 11:43:10|26722.7|26682.7|26715.2|26695.2|26722.7|26695.2|26715.2|26682.7|0
1727437420000|2024-09-27 11:43:40|26717.7|26697.7|26717.7|26697.7|26717.7|26697.7|26717.7|26697.7|1
1727437430000|2024-09-27 11:43:50|26724.2|26704.2|26726.2|26706.2|26726.2|26706.2|26724.2|26704.2|1
1727437450000|2024-09-27 11:44:10|26725.2|26705.2|26727.7|26687.7|26728.7|26705.2|26721.2|26687.7|0
1727437460000|2024-09-27 11:44:20|26725.2|26685.2|26722.7|26682.7|26725.2|26685.2|26722.7|26682.7|0
1727437470000|2024-09-27 11:44:30|26719.8|26679.8|26710.2|26690.2|26719.8|26690.2|26706.2|26677.7|3
1727437480000|2024-09-27 11:44:40|26711.2|26691.2|26711.2|26691.2|26711.2|26691.2|26711.2|26691.2|0
1727437490000|2024-09-27 11:44:50|26708.7|26688.7|26708.7|26688.7|26708.7|26688.7|26708.7|26688.7|0
1727437500000|2024-09-27 11:45:00|26711.2|26691.2|26708.7|26688.7|26711.2|26691.2|26708.7|26688.7|0
1727437520000|2024-09-27 11:45:20|26707.2|26687.2|26706.2|26686.2|26707.2|26687.2|26706.2|26686.2|0
1727437540000|2024-09-27 11:45:40|26714.7|26674.7|26702.2|26682.2|26714.7|26683.3|26702.2|26674.7|0
1727437550000|2024-09-27 11:45:50|26703.7|26683.7|26694.7|26674.7|26703.7|26683.7|26694.7|26674.7|6
1727437560000|2024-09-27 11:46:00|26697.2|26677.2|26698.7|26678.7|26701.2|26681.2|26697.2|26677.2|12
1727437570000|2024-09-27 11:46:10|26697.2|26677.2|26695.2|26675.2|26697.2|26677.2|26695.2|26675.2|0
1727437580000|2024-09-27 11:46:20|26690.2|26670.2|26701.7|26641.7|26701.7|26670.2|26690.2|26641.7|5
1727437590000|2024-09-27 11:46:30|26688.7|26648.7|26676.2|26656.2|26688.7|26656.2|26675.8|26647.7|1
1727437600000|2024-09-27 11:46:40|26677.7|26657.7|26676.2|26656.2|26677.7|26657.7|26676.2|26656.2|0
1727437620000|2024-09-27 11:47:00|26675.2|26655.2|26673.7|26653.7|26675.2|26655.2|26673.7|26653.7|2
1727437630000|2024-09-27 11:47:10|26672.7|26652.7|26672.7|26652.7|26672.7|26652.7|26672.7|26652.7|0
1727437680000|2024-09-27 11:48:00|26679.7|26639.7|26677.7|26637.7|26679.7|26639.7|26677.7|26637.7|1
1727437690000|2024-09-27 11:48:10|26661.2|26641.2|26661.2|26641.2|26661.2|26641.2|26661.2|26641.2|0
1727437700000|2024-09-27 11:48:20|26662.7|26642.7|26662.2|26642.2|26663.7|26643.7|26662.2|26642.2|6
1727437730000|2024-09-27 11:48:50|26676.2|26656.2|26676.2|26656.2|26683.7|26656.2|26675.2|26643.7|2
1727437750000|2024-09-27 11:49:10|26681.2|26661.2|26686.2|26666.2|26686.2|26666.2|26681.2|26661.2|5
1727437760000|2024-09-27 11:49:20|26688.3|26668.3|26696.2|26676.2|26696.2|26676.2|26688.3|26668.3|2
1727437770000|2024-09-27 11:49:30|26728.7|26668.7|26727.7|26667.7|26728.7|26668.7|26727.7|26667.7|4
1727437780000|2024-09-27 11:49:40|26716.2|26676.2|26707.2|26687.2|26717.7|26687.2|26707.2|26673.7|1
1727437790000|2024-09-27 11:49:50|26707.7|26687.7|26711.2|26691.2|26711.2|26691.2|26707.7|26687.7|1
1727437830000|2024-09-27 11:50:30|26712.2|26692.2|26711.2|26691.2|26713.7|26693.7|26711.2|26691.2|1
1727437840000|2024-09-27 11:50:40|26713.7|26693.7|26713.7|26693.7|26713.7|26693.7|26713.7|26693.7|1
1727437850000|2024-09-27 11:50:50|26726.6|26686.6|26726.2|26706.2|26737.7|26710.2|26725.2|26686.6|3
1727437860000|2024-09-27 11:51:00|||||||||2
1727437890000|2024-09-27 11:51:30|26728.7|26708.7|26728.7|26708.7|26728.7|26708.7|26728.7|26708.7|1
1727437900000|2024-09-27 11:51:40|26731.2|26711.2|26748.7|26728.7|26750.2|26730.2|26731.2|26711.2|11
1727437910000|2024-09-27 11:51:50|26746.2|26726.2|26746.2|26726.2|26746.2|26726.2|26746.2|26726.2|0
1727437920000|2024-09-27 11:52:00|26743.7|26723.7|26743.7|26723.7|26743.7|26723.7|26743.7|26723.7|0
1727437930000|2024-09-27 11:52:10|26742.2|26722.2|26738.7|26718.7|26742.2|26722.2|26738.7|26718.7|0
1727437940000|2024-09-27 11:52:20|26740.2|26720.2|26740.2|26720.2|26740.2|26720.2|26740.2|26720.2|0
1727437960000|2024-09-27 11:52:40|26743.7|26723.7|26743.7|26723.7|26743.7|26723.7|26743.7|26723.7|1
1727437990000|2024-09-27 11:53:10|||||||||8
1727438000000|2024-09-27 11:53:20|26745.2|26725.2|26741.2|26721.2|26746.2|26726.2|26741.2|26721.2|3
1727438010000|2024-09-27 11:53:30|26734.7|26714.7|26732.2|26712.2|26734.7|26714.7|26732.2|26712.2|1
1727438020000|2024-09-27 11:53:40|26724.7|26704.7|26711.2|26691.2|26724.7|26704.7|26711.2|26691.2|2
1727438070000|2024-09-27 11:54:30|26708.1|26688.1|26691.2|26671.2|26708.1|26688.1|26691.2|26671.2|2
1727438080000|2024-09-27 11:54:40|26689.7|26669.7|26691.2|26671.2|26691.2|26671.2|26688.7|26668.7|1
1727438090000|2024-09-27 11:54:50|26689.7|26669.7|26689.7|26669.7|26689.7|26669.7|26689.7|26669.7|0
1727438100000|2024-09-27 11:55:00|26684.7|26664.7|26647.7|26627.7|26684.7|26664.7|26647.7|26627.7|5
1727438110000|2024-09-27 11:55:10|26648.7|26628.7|26656.2|26636.2|26656.2|26636.2|26648.7|26628.7|2
1727438120000|2024-09-27 11:55:20|26658.7|26638.7|26661.2|26641.2|26669.7|26641.2|26658.7|26629.7|3
1727438150000|2024-09-27 11:55:50|26662.7|26642.7|26666.2|26646.2|26677.7|26646.2|26662.7|26636.6|3
1727438160000|2024-09-27 11:56:00|26673.7|26633.7|26666.2|26646.2|26673.7|26646.2|26666.2|26633.7|0
1727438180000|2024-09-27 11:56:20|26668.7|26648.7|26668.7|26648.7|26668.7|26648.7|26668.7|26648.7|0
1727438190000|2024-09-27 11:56:30|26671.2|26651.2|26692.7|26652.7|26692.7|26658.7|26671.2|26651.2|4
1727438200000|2024-09-27 11:56:40|26689.7|26649.7|26673.3|26633.3|26689.7|26649.7|26666.2|26633.3|4
1727438210000|2024-09-27 11:56:50|26671.2|26631.2|26669.7|26629.7|26671.2|26631.2|26669.7|26629.7|1
1727438220000|2024-09-27 11:57:00|26668.7|26628.7|26656.2|26636.2|26668.7|26636.2|26656.2|26628.7|0
1727438240000|2024-09-27 11:57:20|26658.7|26638.7|26658.7|26638.7|26658.7|26638.7|26658.7|26638.7|2
1727438250000|2024-09-27 11:57:30|26656.2|26636.2|26654.7|26634.7|26656.2|26636.2|26654.7|26634.7|0
1727438260000|2024-09-27 11:57:40|26653.7|26633.7|26653.7|26633.7|26653.7|26633.7|26653.7|26633.7|0
1727438290000|2024-09-27 11:58:10|26661.6|26641.6|26663.7|26643.7|26663.7|26643.7|26661.6|26641.6|2
1727438340000|2024-09-27 11:59:00|26666.2|26646.2|26683.7|26643.7|26688.7|26648.7|26666.2|26643.7|6
1727438360000|2024-09-27 11:59:20|26678.7|26638.7|26678.7|26638.7|26678.7|26638.7|26678.7|26638.7|0
1727438380000|2024-09-27 11:59:40|26667.2|26647.2|26673.7|26633.7|26673.7|26647.2|26666.2|26633.7|1
1727438390000|2024-09-27 11:59:50|26665.2|26645.2|26678.7|26638.7|26678.7|26645.2|26665.2|26638.7|1
1727438400000|2024-09-27 12:00:00|26670.2|26650.2|26702.7|26682.7|26708.7|26682.7|26670.2|26650.2|6
1727438410000|2024-09-27 12:00:10|26701.2|26681.2|26696.2|26676.2|26701.2|26681.2|26696.2|26676.2|6
1727438420000|2024-09-27 12:00:20|26692.2|26672.2|26697.2|26677.2|26697.2|26677.2|26689.7|26669.7|10
1727438430000|2024-09-27 12:00:30|26704.7|26664.7|26704.7|26664.7|26704.7|26664.7|26704.7|26664.7|2
1727438440000|2024-09-27 12:00:40|26703.7|26663.7|26703.7|26663.7|26703.7|26676.2|26696.2|26663.7|1
1727438450000|2024-09-27 12:00:50|26688.7|26668.7|26688.7|26668.7|26688.7|26668.7|26688.7|26668.7|0
1727438460000|2024-09-27 12:01:00|26689.7|26669.7|26698.7|26678.7|26700.2|26680.2|26689.7|26669.7|4
1727438470000|2024-09-27 12:01:10|26700.2|26680.2|26695.2|26675.2|26701.2|26681.2|26695.2|26675.2|7
1727438480000|2024-09-27 12:01:20|26696.2|26676.2|26691.2|26671.2|26696.2|26676.2|26691.2|26671.2|0
1727438490000|2024-09-27 12:01:30|26688.7|26668.7|26688.7|26668.7|26688.7|26668.7|26688.7|26668.7|0
1727438500000|2024-09-27 12:01:40|26686.2|26666.2|26676.2|26656.2|26686.2|26666.2|26676.2|26656.2|5
1727438510000|2024-09-27 12:01:50|26674.7|26654.7|26681.2|26661.2|26681.2|26661.2|26671.2|26651.2|2
1727438520000|2024-09-27 12:02:00|26682.2|26662.2|26687.7|26667.7|26688.7|26668.7|26682.2|26662.2|17
1727438530000|2024-09-27 12:02:10|26690.2|26670.2|26691.2|26671.2|26692.7|26672.7|26688.7|26668.7|2
1727438540000|2024-09-27 12:02:20|26692.7|26672.7|26693.7|26673.7|26693.7|26673.7|26692.7|26672.7|0
1727438550000|2024-09-27 12:02:30|26695.2|26675.2|26703.7|26683.7|26703.7|26683.7|26695.2|26675.2|5
1727438580000|2024-09-27 12:03:00|26702.2|26682.2|26699.7|26679.7|26702.2|26682.2|26699.7|26679.7|0
1727438590000|2024-09-27 12:03:10|26698.7|26678.7|26684.7|26664.7|26698.7|26678.7|26684.7|26664.7|7
1727438600000|2024-09-27 12:03:20|26687.7|26667.7|26691.6|26671.6|26691.6|26671.6|26687.7|26667.7|2
1727438620000|2024-09-27 12:03:40|26687.2|26667.2|26674.3|26654.3|26687.2|26667.2|26674.3|26654.3|4
1727438630000|2024-09-27 12:03:50|26675.7|26655.7|26683.7|26663.7|26683.7|26663.7|26674.7|26654.7|1
1727438640000|2024-09-27 12:04:00|26687.2|26667.2|26693.7|26673.7|26693.7|26673.7|26687.2|26667.2|1
1727438650000|2024-09-27 12:04:10|||||||||2
1727438660000|2024-09-27 12:04:20|26695.2|26675.2|26697.7|26677.7|26697.7|26677.7|26695.2|26675.2|0
1727438670000|2024-09-27 12:04:30|||||||||3
1727438690000|2024-09-27 12:04:50|26693.7|26673.7|26693.7|26673.7|26693.7|26673.7|26693.7|26673.7|0
1727438700000|2024-09-27 12:05:00|26688.7|26668.7|26683.7|26663.7|26688.7|26668.7|26683.7|26663.7|2
1727438710000|2024-09-27 12:05:10|26690.7|26650.7|26634.7|26614.7|26690.7|26653.2|26634.7|26614.7|12
1727438720000|2024-09-27 12:05:20|26631.2|26611.2|26628.7|26608.7|26632.7|26612.7|26628.7|26608.7|11
1727438730000|2024-09-27 12:05:30|26627.2|26607.2|26626.2|26606.2|26627.2|26607.2|26626.2|26606.2|11
1727438740000|2024-09-27 12:05:40|||||||||2
1727438750000|2024-09-27 12:05:50|26627.7|26607.7|26628.7|26608.7|26628.7|26608.7|26626.2|26606.2|14
1727438760000|2024-09-27 12:06:00|26631.2|26611.2|26643.7|26623.7|26643.7|26623.7|26631.2|26611.2|6
1727438770000|2024-09-27 12:06:10|26646.2|26626.2|26643.7|26623.7|26646.2|26626.2|26643.7|26623.7|70
1727438780000|2024-09-27 12:06:20|26641.2|26621.2|26628.7|26608.7|26641.2|26621.2|26628.7|26608.7|6
1727438790000|2024-09-27 12:06:30|26627.7|26607.7|26623.7|26603.7|26627.7|26607.7|26623.7|26603.7|80
1727438800000|2024-09-27 12:06:40|26617.2|26597.2|26614.7|26594.7|26617.2|26597.2|26614.7|26594.7|3
1727438810000|2024-09-27 12:06:50|26613.7|26593.7|26613.7|26593.7|26613.7|26593.7|26613.7|26593.7|3
1727438820000|2024-09-27 12:07:00|26608.7|26588.7|26606.2|26586.2|26608.7|26588.7|26603.7|26583.7|32
1727438830000|2024-09-27 12:07:10|26607.2|26587.2|26625.6|26605.6|26625.6|26605.6|26607.2|26587.2|8
1727438840000|2024-09-27 12:07:20|26634.7|26614.7|26639.7|26619.7|26647.7|26619.7|26634.7|26607.7|1
1727438850000|2024-09-27 12:07:30|26641.2|26621.2|26643.7|26623.7|26643.7|26623.7|26641.2|26621.2|1
1727438860000|2024-09-27 12:07:40|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|0
1727438870000|2024-09-27 12:07:50|26644.7|26624.7|26646.2|26626.2|26646.2|26626.2|26643.7|26623.7|1
1727438880000|2024-09-27 12:08:00|26648.7|26628.7|26648.7|26628.7|26651.2|26631.2|26648.2|26628.2|15
1727438890000|2024-09-27 12:08:10|||||||||1
1727438900000|2024-09-27 12:08:20|26643.7|26623.7|26643.7|26623.7|26643.7|26623.7|26643.7|26623.7|1
1727438920000|2024-09-27 12:08:40|||||||||1
1727438940000|2024-09-27 12:09:00|26645.1|26625.1|26643.7|26623.7|26646.2|26626.2|26643.7|26623.7|5
1727438950000|2024-09-27 12:09:10|26646.2|26626.2|26641.2|26621.2|26646.2|26626.2|26641.2|26621.2|2
1727438960000|2024-09-27 12:09:20|26644.1|26624.1|26673.7|26653.7|26673.7|26653.7|26644.1|26624.1|5
1727438970000|2024-09-27 12:09:30|26672.2|26652.2|26673.7|26653.7|26673.7|26653.7|26671.2|26651.2|1
1727438980000|2024-09-27 12:09:40|26672.2|26652.2|26672.2|26652.2|26672.2|26652.2|26672.2|26652.2|0
1727438990000|2024-09-27 12:09:50|26673.7|26653.7|26668.7|26648.7|26673.7|26653.7|26668.7|26648.7|3
1727439000000|2024-09-27 12:10:00|26670.1|26650.1|26670.1|26650.1|26670.1|26650.1|26670.1|26650.1|0
1727439020000|2024-09-27 12:10:20|26668.7|26648.7|26691.6|26651.6|26691.6|26656.6|26668.7|26648.7|2
1727439030000|2024-09-27 12:10:30|||||||||3
1727439040000|2024-09-27 12:10:40|26684.1|26664.1|26684.1|26664.1|26684.1|26664.1|26684.1|26664.1|0
1727439050000|2024-09-27 12:10:50|26685.1|26665.1|26688.7|26668.7|26688.7|26668.7|26685.1|26665.1|5
1727439060000|2024-09-27 12:11:00|||||||||1
1727439070000|2024-09-27 12:11:10|||||||||1
1727439080000|2024-09-27 12:11:20|26689.3|26649.3|26665.7|26645.7|26689.3|26650.3|26665.7|26645.7|1
1727439090000|2024-09-27 12:11:30|26664.7|26644.7|26664.7|26644.7|26664.7|26644.7|26664.7|26644.7|2
1727439100000|2024-09-27 12:11:40|26663.2|26643.2|26662.2|26642.2|26663.2|26643.2|26662.2|26642.2|0
1727439110000|2024-09-27 12:11:50|26659.7|26639.7|26665.1|26645.1|26665.1|26645.1|26658.7|26638.7|2
1727439120000|2024-09-27 12:12:00|26666.2|26646.2|26674.1|26654.1|26674.1|26654.1|26666.2|26646.2|5
1727439130000|2024-09-27 12:12:10|26680.6|26660.6|26680.6|26660.6|26680.6|26660.6|26680.6|26660.6|2
1727439140000|2024-09-27 12:12:20|26676.2|26656.2|26621.2|26601.2|26676.2|26656.2|26621.2|26601.2|135
1727439150000|2024-09-27 12:12:30|26618.7|26598.7|26617.2|26597.2|26618.7|26598.7|26617.2|26597.2|4
1727439160000|2024-09-27 12:12:40|26618.7|26598.7|26618.7|26598.7|26618.7|26598.7|26618.7|26598.7|1
1727439170000|2024-09-27 12:12:50|26621.2|26601.2|26621.2|26601.2|26621.2|26601.2|26618.7|26598.7|1
1727439180000|2024-09-27 12:13:00|||||||||1
1727439190000|2024-09-27 12:13:10|26623.7|26603.7|26626.2|26606.2|26626.2|26606.2|26623.7|26603.7|6
1727439200000|2024-09-27 12:13:20|26631.2|26611.2|26631.2|26611.2|26631.2|26611.2|26631.2|26611.2|2
1727439210000|2024-09-27 12:13:30|26632.6|26612.6|26632.6|26612.6|26632.6|26612.6|26632.6|26612.6|0
1727439220000|2024-09-27 12:13:40|26631.6|26611.6|26629.1|26609.1|26631.6|26611.6|26627.6|26607.6|7
1727439240000|2024-09-27 12:14:00|26628.7|26608.7|26636.2|26616.2|26636.2|26616.2|26628.7|26608.7|5
1727439250000|2024-09-27 12:14:10|26637.6|26617.6|26652.6|26632.6|26652.6|26632.6|26637.6|26617.6|7
1727439260000|2024-09-27 12:14:20|26653.7|26633.7|26653.7|26633.7|26653.7|26633.7|26653.7|26633.7|1
1727439270000|2024-09-27 12:14:30|26652.2|26632.2|26641.2|26621.2|26652.2|26632.2|26641.2|26621.2|2
1727439280000|2024-09-27 12:14:40|26639.7|26619.7|26639.7|26619.7|26639.7|26619.7|26639.7|26619.7|0
1727439290000|2024-09-27 12:14:50|26641.2|26621.2|26641.2|26621.2|26641.2|26621.2|26641.2|26621.2|0
1727439300000|2024-09-27 12:15:00|26645.1|26625.1|26645.1|26625.1|26645.1|26625.1|26645.1|26625.1|3
1727439310000|2024-09-27 12:15:10|26646.2|26626.2|26643.7|26623.7|26648.7|26628.7|26643.7|26623.7|3
1727439320000|2024-09-27 12:15:20|||||||||1
1727439340000|2024-09-27 12:15:40|26641.2|26621.2|26648.7|26608.7|26648.7|26621.2|26641.2|26608.7|0
1727439360000|2024-09-27 12:16:00|26649.7|26609.7|26649.7|26609.7|26649.7|26609.7|26649.7|26609.7|0
1727439370000|2024-09-27 12:16:10|26641.2|26621.2|26648.7|26628.7|26648.7|26628.7|26641.2|26621.2|4
1727439380000|2024-09-27 12:16:20|26651.2|26631.2|26649.7|26629.7|26651.2|26631.2|26649.7|26629.7|0
1727439390000|2024-09-27 12:16:30|26650.1|26630.1|26648.7|26628.7|26650.1|26630.1|26648.7|26628.7|0
1727439400000|2024-09-27 12:16:40|26639.9|26619.9|26632.2|26612.2|26639.9|26619.9|26632.2|26612.2|4
1727439410000|2024-09-27 12:16:50|26633.7|26613.7|26633.7|26613.7|26633.7|26613.7|26633.7|26613.7|0
1727439420000|2024-09-27 12:17:00|26628.7|26608.7|26626.2|26606.2|26631.2|26611.2|26626.2|26606.2|7
1727439440000|2024-09-27 12:17:20|26624.7|26604.7|26616.2|26596.2|26624.7|26604.7|26616.2|26596.2|3
1727439480000|2024-09-27 12:18:00|26621.2|26601.2|26633.7|26613.7|26638.7|26618.7|26621.2|26601.2|8
1727439500000|2024-09-27 12:18:20|26631.2|26611.2|26631.2|26611.2|26631.2|26611.2|26631.2|26611.2|2
1727439510000|2024-09-27 12:18:30|26628.7|26608.7|26628.7|26608.7|26628.7|26608.7|26628.7|26608.7|0
1727439520000|2024-09-27 12:18:40|26631.6|26611.6|26636.6|26616.6|26636.6|26616.6|26631.6|26611.6|1
1727439530000|2024-09-27 12:18:50|26640.1|26620.1|26640.1|26620.1|26640.1|26620.1|26640.1|26620.1|1
1727439540000|2024-09-27 12:19:00|26638.7|26618.7|26634.7|26614.7|26638.7|26618.7|26634.7|26614.7|7
1727439550000|2024-09-27 12:19:10|26633.7|26613.7|26637.6|26617.6|26637.6|26617.6|26633.7|26613.7|5
1727439560000|2024-09-27 12:19:20|26636.2|26616.2|26633.7|26613.7|26636.2|26616.2|26632.2|26612.2|2
1727439570000|2024-09-27 12:19:30|26634.7|26614.7|26634.7|26614.7|26634.7|26614.7|26634.7|26614.7|0
1727439580000|2024-09-27 12:19:40|26636.2|26616.2|26636.2|26616.2|26636.2|26616.2|26636.2|26616.2|0
1727439590000|2024-09-27 12:19:50|26643.7|26623.7|26655.1|26635.1|26655.1|26635.1|26643.7|26623.7|3
1727439600000|2024-09-27 12:20:00|||||||||2
1727439610000|2024-09-27 12:20:10|26656.2|26636.2|26652.2|26632.2|26662.2|26642.2|26652.2|26632.2|9
1727439620000|2024-09-27 12:20:20|26647.2|26627.2|26639.7|26619.7|26647.2|26627.2|26639.7|26619.7|2
1727439630000|2024-09-27 12:20:30|26638.2|26618.2|26639.7|26619.7|26639.7|26619.7|26635.7|26615.7|3
1727439640000|2024-09-27 12:20:40|26641.2|26621.2|26651.2|26631.2|26651.2|26631.2|26641.2|26621.2|3
1727439680000|2024-09-27 12:21:20|26653.7|26633.7|26661.2|26641.2|26661.2|26641.2|26653.7|26633.7|5
1727439700000|2024-09-27 12:21:40|26663.7|26643.7|26663.7|26643.7|26663.7|26643.7|26663.7|26643.7|0
1727439710000|2024-09-27 12:21:50|26665.1|26645.1|26666.2|26646.2|26666.2|26646.2|26665.1|26645.1|1
1727439720000|2024-09-27 12:22:00|26659.7|26639.7|26667.2|26647.2|26668.7|26648.7|26659.7|26639.7|16
1727439740000|2024-09-27 12:22:20|26671.2|26651.2|26704.7|26664.7|26704.7|26672.2|26671.2|26651.2|8
1727439750000|2024-09-27 12:22:30|26696.2|26676.2|26696.2|26676.2|26696.2|26676.2|26696.2|26676.2|0
1727439760000|2024-09-27 12:22:40|26697.2|26677.2|26715.1|26695.1|26715.1|26695.1|26697.2|26677.2|12
1727439770000|2024-09-27 12:22:50|26717.6|26697.6|26751.2|26711.2|26751.2|26716.2|26717.6|26697.6|3
1727439780000|2024-09-27 12:23:00|26748.7|26708.7|26738.7|26718.7|26748.7|26718.7|26737.2|26708.7|5
1727439790000|2024-09-27 12:23:10|26736.2|26716.2|26741.2|26721.2|26741.2|26721.2|26736.2|26716.2|4
1727439800000|2024-09-27 12:23:20|26742.6|26722.6|26742.6|26722.6|26742.6|26722.6|26742.6|26722.6|0
1727439820000|2024-09-27 12:23:40|26744.1|26724.1|26747.6|26727.6|26749.1|26729.1|26744.1|26724.1|8
1727439830000|2024-09-27 12:23:50|26749.1|26729.1|26761.2|26741.2|26761.2|26741.2|26749.1|26729.1|26
1727439840000|2024-09-27 12:24:00|26762.2|26742.2|26747.2|26727.2|26763.7|26743.7|26747.2|26727.2|7
1727439850000|2024-09-27 12:24:10|26742.2|26722.2|26708.7|26688.7|26742.2|26722.2|26708.7|26688.7|1
1727439860000|2024-09-27 12:24:20|26705.1|26685.1|26706.2|26686.2|26706.2|26686.2|26701.2|26681.2|7
1727439870000|2024-09-27 12:24:30|26709.1|26689.1|26715.7|26695.7|26715.7|26695.7|26709.1|26689.1|5
1727439880000|2024-09-27 12:24:40|26718.7|26698.7|26724.7|26684.7|26724.7|26698.7|26717.2|26684.7|1
1727439890000|2024-09-27 12:24:50|26723.7|26683.7|26716.2|26696.2|26723.7|26696.2|26711.2|26683.7|2
1727439900000|2024-09-27 12:25:00|26717.2|26697.2|26718.7|26698.7|26718.7|26698.7|26717.2|26697.2|2
1727439910000|2024-09-27 12:25:10|26718.6|26698.6|26711.1|26691.1|26732.8|26698.6|26711.1|26672.8|6
1727439920000|2024-09-27 12:25:20|26712.6|26692.6|26713.6|26693.6|26713.6|26693.6|26712.6|26692.6|3
1727439930000|2024-09-27 12:25:30|26721.1|26701.1|26726.1|26706.1|26726.1|26706.1|26721.1|26701.1|2
1727439950000|2024-09-27 12:25:50|26732.6|26692.6|26729.1|26689.1|26732.6|26692.6|26729.1|26689.1|1
1727439960000|2024-09-27 12:26:00|26727.6|26687.6|26712.6|26692.6|26727.6|26692.6|26711.1|26683.6|1
1727439970000|2024-09-27 12:26:10|26715.1|26695.1|26715.1|26695.1|26715.1|26695.1|26715.1|26695.1|0
1727439990000|2024-09-27 12:26:30|26718.6|26698.6|26740.1|26720.1|26747.6|26727.6|26718.6|26698.6|8
1727440000000|2024-09-27 12:26:40|26746.1|26726.1|26746.1|26726.1|26748.6|26728.6|26746.1|26726.1|2
1727440010000|2024-09-27 12:26:50|26753.6|26713.6|26742.2|26722.2|26753.6|26722.2|26740.7|26713.6|2
1727440020000|2024-09-27 12:27:00|26740.7|26720.7|26741.1|26721.1|26741.1|26721.1|26738.6|26718.6|3
1727440030000|2024-09-27 12:27:10|26738.6|26718.6|26738.6|26718.6|26738.6|26718.6|26738.6|26718.6|1
1727440060000|2024-09-27 12:27:40|26737.2|26717.2|26736.1|26716.1|26737.2|26717.2|26736.1|26716.1|0
1727440070000|2024-09-27 12:27:50|26731.1|26711.1|26731.1|26711.1|26731.1|26711.1|26731.1|26711.1|1
1727440080000|2024-09-27 12:28:00|26723.6|26703.6|26707.2|26687.2|26736.7|26703.6|26707.2|26675.7|5
1727440090000|2024-09-27 12:28:10|26715.7|26675.7|26703.6|26683.6|26715.7|26687.2|26703.6|26675.7|1
1727440100000|2024-09-27 12:28:20|26699.7|26679.7|26688.6|26668.6|26699.7|26679.7|26688.6|26668.6|2
1727440110000|2024-09-27 12:28:30|26687.2|26667.2|26687.2|26667.2|26687.2|26667.2|26687.2|26667.2|0
1727440120000|2024-09-27 12:28:40|26692.2|26672.2|26688.6|26668.6|26692.2|26672.2|26688.6|26668.6|1
1727440130000|2024-09-27 12:28:50|26693.6|26673.6|26693.6|26673.6|26693.6|26673.6|26693.6|26673.6|1
1727440140000|2024-09-27 12:29:00|26691.1|26671.1|26699.1|26679.1|26699.1|26679.1|26691.1|26671.1|4
1727440150000|2024-09-27 12:29:10|26701.1|26681.1|26706.1|26686.1|26706.1|26686.1|26701.1|26681.1|2
1727440170000|2024-09-27 12:29:30|26709.1|26689.1|26704.7|26684.7|26716.1|26696.1|26704.7|26684.7|6
1727440180000|2024-09-27 12:29:40|26703.6|26683.6|26703.6|26683.6|26703.6|26683.6|26703.6|26683.6|0
1727440190000|2024-09-27 12:29:50|26702.2|26682.2|26693.6|26673.6|26702.2|26682.2|26693.2|26673.2|1
1727440200000|2024-09-27 12:30:00|26690.7|26670.7|26673.6|26653.6|26693.6|26670.7|26673.6|26653.6|12
1727440210000|2024-09-27 12:30:10|26669.7|26649.7|26669.7|26649.7|26669.7|26649.7|26669.7|26649.7|3
1727440220000|2024-09-27 12:30:20|26668.6|26648.6|26668.6|26648.6|26668.6|26648.6|26668.6|26648.6|9
1727440230000|2024-09-27 12:30:30|26667.2|26647.2|26654.2|26634.2|26667.2|26647.2|26654.2|26634.2|13
1727440240000|2024-09-27 12:30:40|26658.6|26638.6|26666.1|26646.1|26666.1|26646.1|26658.6|26638.6|4
1727440250000|2024-09-27 12:30:50|26668.6|26648.6|26693.6|26653.6|26693.6|26654.5|26667.2|26647.2|3
1727440260000|2024-09-27 12:31:00|26694.7|26654.7|26693.6|26673.6|26696.1|26676.1|26683.2|26654.7|9
1727440270000|2024-09-27 12:31:10|26691.1|26671.1|26691.1|26671.1|26691.1|26671.1|26691.1|26671.1|1
1727440280000|2024-09-27 12:31:20|26693.6|26673.6|26691.1|26671.1|26693.6|26673.6|26691.1|26671.1|4
1727440290000|2024-09-27 12:31:30|26684.2|26664.2|26684.2|26664.2|26684.2|26664.2|26684.2|26664.2|0
1727440300000|2024-09-27 12:31:40|26681.7|26661.7|26679.2|26659.2|26681.7|26661.7|26679.2|26659.2|0
1727440310000|2024-09-27 12:31:50|26679.7|26659.7|26678.6|26658.6|26679.7|26659.7|26678.6|26658.6|2
1727440320000|2024-09-27 12:32:00|26680.1|26660.1|26678.6|26658.6|26681.1|26661.1|26678.6|26658.6|3
1727440340000|2024-09-27 12:32:20|26677.2|26657.2|26677.2|26657.2|26677.2|26657.2|26677.2|26657.2|7
1727440360000|2024-09-27 12:32:40|26675.7|26655.7|26674.7|26654.7|26675.7|26655.7|26674.7|26654.7|0
1727440370000|2024-09-27 12:32:50|26676.1|26656.1|26681.1|26661.1|26681.1|26661.1|26676.1|26656.1|3
1727440380000|2024-09-27 12:33:00|26682.2|26662.2|26683.6|26663.6|26683.6|26663.6|26682.2|26662.2|2
1727440390000|2024-09-27 12:33:10|26696.6|26656.6|26690.1|26670.1|26696.6|26670.1|26690.1|26656.6|1
1727440400000|2024-09-27 12:33:20|26689.1|26669.1|26678.2|26658.2|26689.1|26669.1|26678.2|26658.2|0
1727440410000|2024-09-27 12:33:30|26679.7|26659.7|26678.6|26658.6|26679.7|26659.7|26675.7|26655.7|1
1727440430000|2024-09-27 12:33:50|26677.2|26657.2|26677.2|26657.2|26677.2|26657.2|26677.2|26657.2|0
1727440440000|2024-09-27 12:34:00|26682.2|26662.2|26691.1|26671.1|26691.1|26671.1|26682.2|26662.2|6
1727440450000|2024-09-27 12:34:10|26689.7|26669.7|26680.7|26660.7|26689.7|26669.7|26680.7|26660.7|3
1727440460000|2024-09-27 12:34:20|26679.2|26659.2|26696.1|26676.1|26701.1|26676.1|26676.7|26656.7|14
1727440470000|2024-09-27 12:34:30|26707.6|26667.6|26701.1|26681.1|26707.6|26681.1|26699.1|26667.6|1
1727440480000|2024-09-27 12:34:40|26712.6|26672.6|26705.1|26685.1|26712.6|26685.1|26704.1|26672.6|0
1727440490000|2024-09-27 12:34:50|26703.6|26683.6|26703.6|26683.6|26703.6|26683.6|26703.6|26683.6|0
1727440500000|2024-09-27 12:35:00|26706.6|26686.6|26710.1|26690.1|26710.1|26690.1|26706.6|26686.6|2
1727440510000|2024-09-27 12:35:10|26712.6|26692.6|26725.1|26705.1|26725.1|26705.1|26712.6|26692.6|0
1727440520000|2024-09-27 12:35:20|26728|26708|26731.1|26711.1|26731.1|26711.1|26728|26708|0
1727440530000|2024-09-27 12:35:30|26729.7|26709.7|26728.6|26708.6|26729.7|26709.7|26728.6|26708.6|0
1727440540000|2024-09-27 12:35:40|26730.1|26710.1|26728.6|26708.6|26731.1|26711.1|26728.6|26708.6|1
1727440560000|2024-09-27 12:36:00|26731.1|26711.1|26737.6|26717.6|26737.6|26717.6|26728.6|26708.6|4
1727440570000|2024-09-27 12:36:10|26738.6|26718.6|26733.6|26713.6|26738.6|26718.6|26733.6|26713.6|0
1727440580000|2024-09-27 12:36:20|26731.1|26711.1|26731.1|26711.1|26731.1|26711.1|26731.1|26711.1|2
1727440590000|2024-09-27 12:36:30|26732.6|26712.6|26731.1|26711.1|26733.6|26713.6|26728.6|26708.6|0
1727440600000|2024-09-27 12:36:40|26733.6|26713.6|26733.6|26713.6|26733.6|26713.6|26733.6|26713.6|2
1727440620000|2024-09-27 12:37:00|26738.6|26718.6|26738.6|26718.6|26738.6|26718.6|26738.6|26718.6|3
1727440630000|2024-09-27 12:37:10|26740.1|26720.1|26741.1|26721.1|26741.1|26721.1|26740.1|26720.1|0
1727440640000|2024-09-27 12:37:20|26742.6|26722.6|26743.6|26723.6|26743.6|26723.6|26742.6|26722.6|0
1727440660000|2024-09-27 12:37:40|26746.1|26726.1|26761.1|26741.1|26761.1|26741.1|26746.1|26726.1|17
1727440670000|2024-09-27 12:37:50|26768.2|26728.2|26746.1|26726.1|26768.2|26728.2|26744.7|26724.7|6
1727440680000|2024-09-27 12:38:00|26743.6|26723.6|26742.2|26722.2|26743.6|26723.6|26741.1|26721.1|3
1727440690000|2024-09-27 12:38:10|26740.7|26720.7|26743.6|26723.6|26743.6|26723.6|26740.7|26720.7|3
1727440700000|2024-09-27 12:38:20|26738.2|26718.2|26735.3|26715.3|26746.7|26718.2|26735.3|26706.7|6
1727440710000|2024-09-27 12:38:30|26731.1|26711.1|26707.2|26687.2|26731.1|26711.1|26707.2|26687.2|2
1727440720000|2024-09-27 12:38:40|26705.7|26685.7|26697.2|26677.2|26705.7|26685.7|26697.2|26677.2|10
1727440730000|2024-09-27 12:38:50|26694.2|26674.2|26676.1|26656.1|26694.2|26674.2|26676.1|26656.1|4
1727440740000|2024-09-27 12:39:00|26674.7|26654.7|26679.7|26659.7|26679.7|26659.7|26674.7|26654.7|4
1727440750000|2024-09-27 12:39:10|26683.6|26663.6|26683.6|26663.6|26683.6|26663.6|26683.6|26663.6|0
1727440760000|2024-09-27 12:39:20|26686.1|26666.1|26687.2|26667.2|26690.1|26670.1|26686.1|26666.1|1
1727440770000|2024-09-27 12:39:30|26686.1|26666.1|26686.1|26666.1|26686.1|26666.1|26686.1|26666.1|0
1727440780000|2024-09-27 12:39:40|26683.2|26663.2|26678.2|26658.2|26683.2|26663.2|26678.2|26658.2|2
1727440790000|2024-09-27 12:39:50|26677.2|26657.2|26677.2|26657.2|26677.2|26657.2|26677.2|26657.2|1
1727440800000|2024-09-27 12:40:00|||||||||1
1727440820000|2024-09-27 12:40:20|||||||||1
1727440840000|2024-09-27 12:40:40|26657.2|26637.2|26656.1|26636.1|26657.2|26637.2|26656.1|26636.1|11
1727440860000|2024-09-27 12:41:00|26654.7|26634.7|26655.7|26615.7|26655.7|26634.7|26653.2|26615.7|4
1727440870000|2024-09-27 12:41:10|26652.6|26612.6|26631.1|26611.1|26652.6|26617.2|26631.1|26611.1|5
1727440880000|2024-09-27 12:41:20|26628.6|26608.6|26626.1|26606.1|26628.6|26608.6|26626.1|26606.1|0
1727440900000|2024-09-27 12:41:40|26625.1|26605.1|26612.2|26592.2|26627.7|26605.1|26609.7|26587.7|5
1727440910000|2024-09-27 12:41:50|||||||||3
1727440920000|2024-09-27 12:42:00|26613.6|26593.6|26613.6|26593.6|26613.6|26593.6|26613.6|26593.6|1
1727440930000|2024-09-27 12:42:10|26612.2|26592.2|26610.7|26590.7|26612.2|26592.2|26610.7|26590.7|0
1727440940000|2024-09-27 12:42:20|26609.7|26589.7|26609.7|26589.7|26609.7|26589.7|26609.7|26589.7|6
1727440950000|2024-09-27 12:42:30|26607.2|26587.2|26583.6|26563.6|26607.2|26587.2|26583.6|26563.6|7
1727440960000|2024-09-27 12:42:40|||||||||2
1727440970000|2024-09-27 12:42:50|26578.6|26558.6|26571.1|26551.1|26578.6|26558.6|26571.1|26551.1|9
1727440980000|2024-09-27 12:43:00|26568.6|26548.6|26566.1|26546.1|26568.6|26548.6|26563.6|26543.6|6
1727440990000|2024-09-27 12:43:10|26564.7|26544.7|26568.6|26548.6|26568.6|26548.6|26563.6|26543.6|4
1727441000000|2024-09-27 12:43:20|26571.1|26551.1|26573.6|26553.6|26573.6|26553.6|26571.1|26551.1|8
1727441010000|2024-09-27 12:43:30|26588.6|26568.6|26598.6|26578.6|26598.6|26578.6|26588.6|26568.6|5
1727441020000|2024-09-27 12:43:40|26601.1|26581.1|26601.1|26581.1|26601.1|26581.1|26601.1|26581.1|0
1727441030000|2024-09-27 12:43:50|26606.1|26586.1|26608.6|26588.6|26608.6|26588.6|26606.1|26586.1|1
1727441040000|2024-09-27 12:44:00|26615.1|26595.1|26616.1|26596.1|26616.1|26596.1|26615.1|26595.1|2
1727441070000|2024-09-27 12:44:30|26617.1|26597.1|26614.6|26594.6|26617.1|26597.1|26614.6|26594.6|2
1727441090000|2024-09-27 12:44:50|26617.1|26597.1|26622.6|26602.6|26622.6|26602.6|26617.1|26597.1|2
1727441100000|2024-09-27 12:45:00|26623.6|26603.6|26655.1|26635.1|26655.1|26635.1|26623.6|26603.6|6
1727441110000|2024-09-27 12:45:10|26651.1|26631.1|26663.6|26643.6|26663.6|26643.6|26651.1|26631.1|4
1727441120000|2024-09-27 12:45:20|26664.6|26644.6|26661.1|26641.1|26664.6|26644.6|26658.6|26638.6|2
1727441130000|2024-09-27 12:45:30|26663.6|26643.6|26660.7|26640.7|26663.6|26643.6|26660.7|26640.7|2
1727441140000|2024-09-27 12:45:40|26658.6|26638.6|26656.1|26636.1|26658.6|26638.6|26656.1|26636.1|0
1727441150000|2024-09-27 12:45:50|26653.2|26633.2|26651.1|26631.1|26653.2|26633.2|26651.1|26631.1|0
1727441160000|2024-09-27 12:46:00|26658.6|26618.6|26654.5|26634.5|26661.1|26634.5|26654.5|26618.6|1
1727441170000|2024-09-27 12:46:10|26658.6|26638.6|26658.6|26638.6|26658.6|26638.6|26658.6|26638.6|0
1727441190000|2024-09-27 12:46:30|26671.5|26631.5|26678.6|26638.6|26678.6|26646.1|26666.1|26631.5|3
1727441200000|2024-09-27 12:46:40|26668.6|26648.6|26668.6|26648.6|26668.6|26648.6|26668.6|26648.6|2
1727441210000|2024-09-27 12:46:50|26671.1|26651.1|26668.6|26648.6|26671.1|26651.1|26668.6|26648.6|3
1727441220000|2024-09-27 12:47:00|26671.1|26651.1|26671.1|26651.1|26678.6|26658.6|26671.1|26651.1|1
1727441240000|2024-09-27 12:47:20|26670.1|26650.1|26656.1|26636.1|26670.1|26650.1|26656.1|26636.1|6
1727441250000|2024-09-27 12:47:30|26652.1|26632.1|26652.1|26632.1|26652.1|26632.1|26652.1|26632.1|1
1727441260000|2024-09-27 12:47:40|26651.1|26631.1|26642.1|26622.1|26651.1|26631.1|26642.1|26622.1|2
1727441270000|2024-09-27 12:47:50|26652.6|26632.6|26656.1|26636.1|26656.1|26636.1|26652.6|26632.6|10
1727441280000|2024-09-27 12:48:00|||||||||1
1727441290000|2024-09-27 12:48:10|26655.1|26635.1|26653.6|26633.6|26655.1|26635.1|26653.6|26633.6|1
1727441300000|2024-09-27 12:48:20|26656.1|26636.1|26666.1|26646.1|26666.1|26646.1|26655.1|26635.1|7
1727441320000|2024-09-27 12:48:40|26664.6|26644.6|26658.6|26638.6|26664.6|26644.6|26658.6|26638.6|1
1727441340000|2024-09-27 12:49:00|26671.1|26651.1|26675.1|26655.1|26675.1|26655.1|26671.1|26651.1|3
1727441350000|2024-09-27 12:49:10|26676.1|26656.1|26676.1|26656.1|26676.1|26656.1|26676.1|26656.1|0
1727441360000|2024-09-27 12:49:20|||||||||2
1727441370000|2024-09-27 12:49:30|26678.2|26658.2|26688|26668|26695.5|26668|26678.2|26655.5|5
1727441380000|2024-09-27 12:49:40|26690.1|26670.1|26690.1|26670.1|26690.1|26670.1|26690.1|26670.1|0
1727441390000|2024-09-27 12:49:50|26706.5|26666.5|26699.5|26679.5|26706.5|26679.5|26698|26666.5|1
1727441400000|2024-09-27 12:50:00|26700.5|26680.5|26697.1|26677.1|26700.5|26680.5|26696.1|26676.1|3
1727441410000|2024-09-27 12:50:10|26696.1|26676.1|26696.1|26676.1|26696.1|26676.1|26696.1|26676.1|0
1727441420000|2024-09-27 12:50:20|26693.6|26673.6|26693.6|26673.6|26693.6|26673.6|26693.6|26673.6|0
1727441430000|2024-09-27 12:50:30|26691.1|26671.1|26686.1|26666.1|26691.1|26671.1|26686.1|26666.1|2
1727441440000|2024-09-27 12:50:40|26683.6|26663.6|26683.6|26663.6|26683.6|26663.6|26683.6|26663.6|0
1727441450000|2024-09-27 12:50:50|26681.1|26661.1|26681.1|26661.1|26681.1|26661.1|26681.1|26661.1|0
1727441460000|2024-09-27 12:51:00|26678.2|26658.2|26672.6|26632.6|26678.2|26658.2|26666.1|26632.6|2
1727441480000|2024-09-27 12:51:20|26661.1|26641.1|26661.1|26641.1|26661.1|26641.1|26658.6|26638.6|1
1727441490000|2024-09-27 12:51:30|26659.6|26639.6|26657.6|26637.6|26660.1|26640.1|26657.6|26637.6|1
1727441500000|2024-09-27 12:51:40|26651.1|26631.1|26643.6|26623.6|26651.1|26631.1|26643.6|26623.6|3
1727441510000|2024-09-27 12:51:50|26641.1|26621.1|26641.1|26621.1|26641.1|26621.1|26641.1|26621.1|1
1727441520000|2024-09-27 12:52:00|||||||||1
1727441530000|2024-09-27 12:52:10|26638.2|26618.2|26636.1|26616.1|26638.2|26618.2|26633.6|26613.6|10
1727441550000|2024-09-27 12:52:30|||||||||3
1727441580000|2024-09-27 12:53:00|||||||||1
1727441590000|2024-09-27 12:53:10|||||||||1
1727441600000|2024-09-27 12:53:20|26634.6|26614.6|26633.6|26613.6|26634.6|26614.6|26633.6|26613.6|0
1727441610000|2024-09-27 12:53:30|26576.1|26556.1|26565.7|26545.7|26576.1|26556.1|26565.7|26545.7|27
1727441620000|2024-09-27 12:53:40|||||||||4
1727441630000|2024-09-27 12:53:50|26564.6|26544.6|26561.1|26541.1|26564.6|26544.6|26561.1|26541.1|4
1727441640000|2024-09-27 12:54:00|26563.6|26543.6|26568.6|26548.6|26568.6|26548.6|26563.6|26543.6|10
1727441650000|2024-09-27 12:54:10|26583.6|26543.6|26583.6|26543.6|26583.6|26543.6|26583.6|26543.6|0
1727441660000|2024-09-27 12:54:20|26578.6|26558.6|26581.1|26561.1|26581.1|26561.1|26578.6|26558.6|3
1727441670000|2024-09-27 12:54:30|26586.1|26566.1|26586.1|26566.1|26586.1|26566.1|26586.1|26566.1|2
1727441680000|2024-09-27 12:54:40|26581.1|26561.1|26581.1|26561.1|26581.1|26561.1|26581.1|26561.1|0
1727441690000|2024-09-27 12:54:50|26586.7|26546.7|26568.6|26548.6|26586.7|26548.6|26566.1|26540.5|8
1727441700000|2024-09-27 12:55:00|26569.6|26549.6|26574.6|26554.6|26574.6|26554.6|26569.6|26549.6|2
1727441710000|2024-09-27 12:55:10|26573.6|26553.6|26571.1|26551.1|26573.6|26553.6|26571.1|26551.1|2
1727441720000|2024-09-27 12:55:20|26572.6|26552.6|26571.1|26551.1|26572.6|26552.6|26571.1|26551.1|10
1727441730000|2024-09-27 12:55:30|||||||||1
1727441740000|2024-09-27 12:55:40|26568.6|26548.6|26568.6|26548.6|26568.6|26548.6|26568.6|26548.6|0
1727441750000|2024-09-27 12:55:50|26566.1|26546.1|26566.1|26546.1|26566.1|26546.1|26566.1|26546.1|1
1727441770000|2024-09-27 12:56:10|26563.6|26543.6|26561.1|26541.1|26563.6|26543.6|26561.1|26541.1|3
1727441800000|2024-09-27 12:56:40|26544.6|26524.6|26538.6|26518.6|26544.6|26524.6|26538.6|26518.6|19
1727441810000|2024-09-27 12:56:50|26528.8|26508.8|26510.7|26490.7|26528.8|26508.8|26510.7|26490.7|102
1727441820000|2024-09-27 12:57:00|26508.6|26488.6|26508.2|26488.2|26508.6|26488.6|26507.1|26487.1|18
1727441830000|2024-09-27 12:57:10|26507.1|26487.1|26511.7|26471.7|26511.7|26487.1|26504.6|26471.7|29
1727441840000|2024-09-27 12:57:20|26514.6|26454.6|26478.2|26458.2|26514.6|26465.7|26476.7|26454.6|26
1727441850000|2024-09-27 12:57:30|26469.2|26449.2|26461.7|26441.7|26469.2|26449.2|26461.7|26441.7|32
1727441860000|2024-09-27 12:57:40|26459.2|26439.2|26474.6|26454.6|26474.6|26454.6|26453.2|26433.2|5
1727441870000|2024-09-27 12:57:50|26481.1|26461.1|26466.7|26446.7|26493.2|26470.7|26466.7|26446.7|15
1727441880000|2024-09-27 12:58:00|26465.7|26445.7|26474.6|26454.6|26474.6|26454.6|26460.7|26440.7|13
1727441890000|2024-09-27 12:58:10|||||||||3
1727441900000|2024-09-27 12:58:20|26475.7|26455.7|26478.2|26458.2|26478.2|26458.2|26475.7|26455.7|8
1727441910000|2024-09-27 12:58:30|26483.2|26463.2|26483.2|26463.2|26483.2|26463.2|26483.2|26463.2|3
1727441920000|2024-09-27 12:58:40|||||||||6
1727441930000|2024-09-27 12:58:50|26480.7|26460.7|26478.2|26458.2|26480.7|26460.7|26478.2|26458.2|4
1727441940000|2024-09-27 12:59:00|26476.1|26456.1|26473.2|26453.2|26476.1|26456.1|26473.2|26453.2|7
1727441950000|2024-09-27 12:59:10|26471.7|26451.7|26460.7|26440.7|26471.7|26451.7|26460.7|26440.7|3
1727441960000|2024-09-27 12:59:20|26459.2|26439.2|26461.7|26441.7|26461.7|26441.7|26457.1|26437.1|7
1727441970000|2024-09-27 12:59:30|26463.2|26443.2|26487.1|26467.1|26487.1|26467.1|26463.2|26443.2|7
1727441980000|2024-09-27 12:59:40|26489.2|26469.2|26488.2|26468.2|26492.1|26472.1|26488.2|26468.2|3
1727441990000|2024-09-27 12:59:50|26484.6|26464.6|26481.7|26461.7|26485.7|26465.7|26481.7|26461.7|4
1727442000000|2024-09-27 13:00:00|26480.7|26460.7|26461.7|26441.7|26480.7|26460.7|26461.7|26441.7|24
1727442010000|2024-09-27 13:00:10|26460.2|26440.2|26455.7|26435.7|26460.2|26440.2|26455.7|26435.7|6
1727442020000|2024-09-27 13:00:20|26454.6|26434.6|26438.2|26418.2|26454.6|26434.6|26434.2|26414.2|11
1727442030000|2024-09-27 13:00:30|26436.7|26416.7|26420.7|26400.7|26436.7|26416.7|26420.7|26400.7|75
1727442040000|2024-09-27 13:00:40|26415.7|26395.7|26388.2|26368.2|26415.7|26395.7|26388.2|26368.2|50
1727442050000|2024-09-27 13:00:50|26389.6|26369.6|26384.2|26364.2|26398.2|26378.2|26384.2|26364.2|35
1727442060000|2024-09-27 13:01:00|26383.2|26363.2|26428.6|26408.6|26428.6|26408.6|26378.2|26358.2|50
1727442070000|2024-09-27 13:01:10|26429.6|26409.6|26450.7|26430.7|26450.7|26430.7|26429.6|26409.6|15
1727442080000|2024-09-27 13:01:20|26449.2|26429.2|26442.1|26422.1|26449.8|26429.2|26432.1|26409.8|11
1727442100000|2024-09-27 13:01:40|26443.6|26423.6|26450.7|26430.7|26450.7|26430.7|26443.6|26423.6|7
1727442110000|2024-09-27 13:01:50|26452.1|26432.1|26453.2|26433.2|26453.2|26433.2|26452.1|26432.1|1
1727442120000|2024-09-27 13:02:00|26454.6|26434.6|26468.2|26448.2|26468.2|26448.2|26454.6|26434.6|2
1727442130000|2024-09-27 13:02:10|26479.6|26439.6|26475.6|26455.6|26480.7|26455.6|26468.1|26439.6|6
1727442140000|2024-09-27 13:02:20|26474.2|26454.2|26470.6|26450.6|26474.2|26454.2|26466.7|26446.7|2
1727442160000|2024-09-27 13:02:40|26473.1|26453.1|26473.1|26453.1|26473.1|26453.1|26473.1|26453.1|0
1727442170000|2024-09-27 13:02:50|26477.1|26457.1|26478.1|26458.1|26478.1|26458.1|26477.1|26457.1|0
1727442180000|2024-09-27 13:03:00|26479.2|26459.2|26508.1|26488.1|26508.1|26488.1|26476.7|26456.7|27
1727442190000|2024-09-27 13:03:10|||||||||7
1727442200000|2024-09-27 13:03:20|||||||||1
1727442220000|2024-09-27 13:03:40|26505.6|26485.6|26491.7|26471.7|26505.6|26485.6|26491.7|26471.7|5
1727442230000|2024-09-27 13:03:50|26492.7|26472.7|26496.7|26476.7|26496.7|26476.7|26492.7|26472.7|4
1727442240000|2024-09-27 13:04:00|26498.7|26478.7|26505.6|26485.6|26505.6|26485.6|26498.7|26478.7|15
1727442250000|2024-09-27 13:04:10|26510.6|26490.6|26528.1|26488.1|26528.1|26490.6|26510.6|26485.1|3
1727442260000|2024-09-27 13:04:20|26525.6|26505.6|26525.6|26505.6|26525.6|26505.6|26525.6|26505.6|2
1727442270000|2024-09-27 13:04:30|26558.4|26498.4|26546.5|26526.5|26558.4|26526.5|26542.8|26498.4|4
1727442280000|2024-09-27 13:04:40|26547.5|26527.5|26538.1|26518.1|26551.7|26527.5|26538.1|26510.6|2
1727442290000|2024-09-27 13:04:50|26540.6|26520.6|26545.6|26525.6|26545.6|26525.6|26540.6|26520.6|2
1727442300000|2024-09-27 13:05:00|26546.7|26526.7|26550.6|26530.6|26550.6|26530.6|26545.6|26525.6|6
1727442310000|2024-09-27 13:05:10|26549.2|26529.2|26550.2|26530.2|26550.2|26530.2|26549.2|26529.2|3
1727442320000|2024-09-27 13:05:20|26554.6|26534.6|26554.6|26534.6|26554.6|26534.6|26554.6|26534.6|2
1727442330000|2024-09-27 13:05:30|26556.1|26536.1|26558.1|26538.1|26558.1|26538.1|26556.1|26536.1|1
1727442340000|2024-09-27 13:05:40|26559.2|26539.2|26559.2|26539.2|26559.2|26539.2|26559.2|26539.2|0
1727442350000|2024-09-27 13:05:50|26558.1|26538.1|26575.6|26535.6|26575.6|26548.1|26558.1|26530.6|3
1727442360000|2024-09-27 13:06:00|26568.1|26548.1|26564.2|26544.2|26575.6|26548.1|26563.1|26535.6|3
1727442370000|2024-09-27 13:06:10|26565.6|26545.6|26561.7|26541.7|26565.6|26545.6|26561.7|26541.7|1
1727442380000|2024-09-27 13:06:20|26563.1|26543.1|26565.6|26545.6|26565.6|26545.6|26563.1|26543.1|5
1727442390000|2024-09-27 13:06:30|26566.7|26546.7|26568.1|26548.1|26570.6|26550.6|26566.7|26546.7|1
1727442400000|2024-09-27 13:06:40|26566.7|26546.7|26566.7|26546.7|26566.7|26546.7|26566.7|26546.7|4
1727442410000|2024-09-27 13:06:50|26568.1|26528.1|26554.6|26534.6|26568.1|26535.2|26554.6|26528.1|5
1727442420000|2024-09-27 13:07:00|26555.6|26535.6|26525.6|26505.6|26555.6|26535.6|26525.6|26500.6|5
1727442430000|2024-09-27 13:07:10|26522.7|26502.7|26512.1|26492.1|26522.7|26502.7|26510.6|26490.6|4
1727442440000|2024-09-27 13:07:20|26514.6|26494.6|26514.6|26494.6|26514.6|26494.6|26514.6|26494.6|0
1727442450000|2024-09-27 13:07:30|26511.7|26491.7|26501.7|26481.7|26511.7|26491.7|26501.7|26481.7|4
1727442460000|2024-09-27 13:07:40|26498.1|26478.1|26488.1|26468.1|26498.1|26478.1|26485.6|26465.6|6
1727442470000|2024-09-27 13:07:50|26494|26474|26502.1|26482.1|26502.1|26482.1|26494|26474|17
1727442480000|2024-09-27 13:08:00|26503.1|26483.1|26500.2|26480.2|26503.1|26483.1|26500.2|26480.2|9
1727442490000|2024-09-27 13:08:10|26498.1|26478.1|26500.6|26480.6|26505.6|26480.6|26498.1|26465.6|3
1727442500000|2024-09-27 13:08:20|26501.7|26481.7|26504.6|26484.6|26504.6|26484.6|26501.7|26481.7|3
1727442510000|2024-09-27 13:08:30|26508.1|26488.1|26510.6|26490.6|26510.6|26490.6|26508.1|26488.1|2
1727442520000|2024-09-27 13:08:40|26509.2|26489.2|26512.1|26492.1|26512.1|26492.1|26509.2|26489.2|20
1727442530000|2024-09-27 13:08:50|26519|26499|26522.1|26502.1|26522.1|26502.1|26518.6|26498.6|2
1727442540000|2024-09-27 13:09:00|26523.1|26503.1|26545.6|26505.6|26545.6|26513.1|26523.1|26495.6|4
1727442550000|2024-09-27 13:09:10|26537.1|26517.1|26536.7|26516.7|26550.6|26519.2|26536.7|26510.6|1
1727442560000|2024-09-27 13:09:20|26535.2|26515.2|26534.2|26514.2|26535.2|26515.2|26534.2|26514.2|0
1727442570000|2024-09-27 13:09:30|26528.1|26508.1|26510.6|26490.6|26528.1|26508.1|26510.6|26490.6|8
1727442580000|2024-09-27 13:09:40|26508.1|26488.1|26504.2|26484.2|26508.1|26488.1|26504.2|26484.2|0
1727442590000|2024-09-27 13:09:50|26505.6|26485.6|26500.2|26480.2|26505.6|26485.6|26500.2|26480.2|7
1727442600000|2024-09-27 13:10:00|26498.1|26478.1|26490.6|26470.6|26498.1|26478.1|26490.6|26470.6|6
1727442610000|2024-09-27 13:10:10|26488.1|26468.1|26483.6|26463.6|26488.1|26468.1|26483.6|26463.6|2
1727442620000|2024-09-27 13:10:20|26478.1|26458.1|26478.1|26458.1|26478.1|26458.1|26478.1|26458.1|1
1727442630000|2024-09-27 13:10:30|26475.6|26455.6|26476.7|26456.7|26477.1|26457.1|26475.6|26455.6|4
1727442640000|2024-09-27 13:10:40|26478.1|26458.1|26488.1|26468.1|26491.7|26471.7|26478.1|26458.1|6
1727442650000|2024-09-27 13:10:50|26492.5|26472.5|26503.1|26483.1|26503.1|26483.1|26492.5|26472.5|0
1727442660000|2024-09-27 13:11:00|26504.2|26484.2|26500.6|26480.6|26504.2|26484.2|26500.6|26480.6|3
1727442670000|2024-09-27 13:11:10|26502.7|26482.7|26523.1|26503.1|26523.1|26503.1|26502.7|26479.6|2
1727442680000|2024-09-27 13:11:20|26525.6|26505.6|26523.1|26503.1|26525.6|26505.6|26523.1|26503.1|1
1727442690000|2024-09-27 13:11:30|26524.6|26504.6|26525.6|26505.6|26525.6|26505.6|26524.6|26504.6|2
1727442700000|2024-09-27 13:11:40|26528.1|26508.1|26528.1|26508.1|26528.1|26508.1|26528.1|26508.1|0
1727442710000|2024-09-27 13:11:50|26526.7|26506.7|26524.2|26504.2|26526.7|26506.7|26524.2|26504.2|4
1727442720000|2024-09-27 13:12:00|26525.6|26505.6|26528.1|26508.1|26528.1|26508.1|26525.6|26505.6|1
1727442730000|2024-09-27 13:12:10|26530.6|26510.6|26533.1|26513.1|26533.1|26513.1|26530.6|26510.6|1
1727442750000|2024-09-27 13:12:30|26530.2|26510.2|26525.6|26505.6|26530.2|26510.2|26525.6|26505.6|7
1727442760000|2024-09-27 13:12:40|26520.6|26500.6|26505.6|26485.6|26520.6|26500.6|26505.6|26485.6|8
1727442770000|2024-09-27 13:12:50|26503.1|26483.1|26504.6|26484.6|26504.6|26484.6|26503.1|26483.1|3
1727442780000|2024-09-27 13:13:00|26508.1|26488.1|26538.1|26518.1|26538.1|26518.1|26508.1|26488.1|4
1727442790000|2024-09-27 13:13:10|26543.1|26523.1|26548.1|26528.1|26548.1|26528.1|26543.1|26523.1|3
1727442800000|2024-09-27 13:13:20|26554|26534|26588.6|26568.6|26588.6|26568.6|26554|26534|11
1727442810000|2024-09-27 13:13:30|26585.6|26565.6|26585.6|26565.6|26585.6|26565.6|26585.6|26565.6|1
1727442820000|2024-09-27 13:13:40|26583.1|26563.1|26585.6|26565.6|26585.6|26565.6|26583.1|26563.1|8
1727442830000|2024-09-27 13:13:50|26587.1|26567.1|26592.1|26572.1|26592.1|26572.1|26587.1|26567.1|20
1727442840000|2024-09-27 13:14:00|26594.6|26574.6|26554.2|26534.2|26594.6|26574.6|26554.2|26534.2|15
1727442850000|2024-09-27 13:14:10|26555.6|26535.6|26555.6|26535.6|26555.6|26535.6|26555.6|26535.6|4
1727442860000|2024-09-27 13:14:20|26560.6|26540.6|26570.6|26550.6|26570.6|26550.6|26560.6|26540.6|4
1727442870000|2024-09-27 13:14:30|26568.1|26548.1|26568.1|26548.1|26568.1|26548.1|26568.1|26548.1|0
1727442880000|2024-09-27 13:14:40|26575.6|26535.6|26570.6|26530.6|26575.6|26535.6|26570.6|26530.6|0
1727442890000|2024-09-27 13:14:50|26569.6|26529.6|26568.1|26528.1|26569.6|26529.6|26568.1|26528.1|1
1727442900000|2024-09-27 13:15:00|26555.2|26535.2|26554.6|26534.6|26555.2|26535.2|26553.1|26533.1|2
1727442910000|2024-09-27 13:15:10|26555.6|26535.6|26555.6|26535.6|26555.6|26535.6|26555.6|26535.6|2
1727442920000|2024-09-27 13:15:20|26558.1|26538.1|26555.6|26535.6|26558.6|26538.6|26555.6|26535.6|3
1727442930000|2024-09-27 13:15:30|26553.1|26533.1|26553.1|26533.1|26553.1|26533.1|26553.1|26533.1|0
1727442940000|2024-09-27 13:15:40|26539.6|26519.6|26539.6|26519.6|26539.6|26519.6|26539.6|26519.6|9
1727442960000|2024-09-27 13:16:00|26543.6|26523.6|26543.6|26523.6|26543.6|26523.6|26542.1|26522.1|2
1727442970000|2024-09-27 13:16:10|26549.6|26529.6|26545.6|26525.6|26550.6|26530.6|26545.6|26525.6|3
1727442990000|2024-09-27 13:16:30|26544.6|26524.6|26544.6|26524.6|26544.6|26524.6|26544.6|26524.6|0
1727443000000|2024-09-27 13:16:40|26540.6|26520.6|26540.6|26520.6|26540.6|26520.6|26540.6|26520.6|0
1727443020000|2024-09-27 13:17:00|26545.6|26525.6|26545.6|26525.6|26545.6|26525.6|26545.6|26525.6|5
1727443030000|2024-09-27 13:17:10|26547.1|26527.1|26548.1|26528.1|26548.1|26528.1|26547.1|26527.1|0
1727443040000|2024-09-27 13:17:20|26546.7|26526.7|26545.6|26525.6|26546.7|26526.7|26545.6|26525.6|0
1727443050000|2024-09-27 13:17:30|26547.1|26527.1|26559.2|26539.2|26559.2|26539.2|26547.1|26527.1|0
1727443060000|2024-09-27 13:17:40|26561.2|26541.2|26573.1|26553.1|26573.1|26553.1|26561.2|26541.2|3
1727443070000|2024-09-27 13:17:50|26578.1|26558.1|26588.6|26568.6|26588.6|26568.6|26578.1|26558.1|14
1727443080000|2024-09-27 13:18:00|26587.1|26567.1|26570.6|26550.6|26587.1|26567.1|26570.6|26550.6|7
1727443090000|2024-09-27 13:18:10|26565.6|26545.6|26560.6|26540.6|26565.6|26545.6|26560.6|26540.6|6
1727443100000|2024-09-27 13:18:20|26555.6|26535.6|26553.1|26533.1|26555.6|26535.6|26553.1|26533.1|2
1727443110000|2024-09-27 13:18:30|||||||||2
1727443120000|2024-09-27 13:18:40|26556.1|26536.1|26573.1|26553.1|26573.1|26553.1|26556.1|26536.1|1
1727443130000|2024-09-27 13:18:50|26579.2|26559.2|26583.1|26563.1|26583.1|26563.1|26579.2|26559.2|1
1727443140000|2024-09-27 13:19:00|26587.1|26567.1|26583.1|26563.1|26589.6|26569.6|26583.1|26563.1|3
1727443150000|2024-09-27 13:19:10|26584.2|26564.2|26585.6|26565.6|26585.6|26565.6|26584.2|26564.2|3
1727443190000|2024-09-27 13:19:50|26588.1|26568.1|26588.1|26568.1|26588.1|26568.1|26588.1|26568.1|0
1727443200000|2024-09-27 13:20:00|26590.6|26570.6|26593.1|26573.1|26593.1|26573.1|26590.6|26570.6|3
1727443230000|2024-09-27 13:20:30|26594.6|26574.6|26595.6|26575.6|26595.6|26575.6|26594.6|26574.6|0
1727443240000|2024-09-27 13:20:40|26603.1|26583.1|26625.6|26585.6|26625.6|26593.1|26603.1|26574.6|16
1727443250000|2024-09-27 13:20:50|||||||||7
1727443260000|2024-09-27 13:21:00|26627.1|26587.1|26625.6|26605.6|26628.1|26608.1|26623.1|26587.1|17
1727443270000|2024-09-27 13:21:10|26629.6|26609.6|26635.6|26615.6|26635.6|26615.6|26629.6|26609.6|9
1727443280000|2024-09-27 13:21:20|26638.6|26618.6|26638.1|26618.1|26645.6|26625.6|26638.1|26618.1|19
1727443290000|2024-09-27 13:21:30|26637.1|26617.1|26634.6|26614.6|26637.1|26617.1|26634.6|26614.6|0
1727443300000|2024-09-27 13:21:40|26630.6|26610.6|26630.6|26610.6|26630.6|26610.6|26630.6|26610.6|2
1727443310000|2024-09-27 13:21:50|26629.6|26609.6|26634.6|26614.6|26634.6|26614.6|26628.1|26608.1|4
1727443320000|2024-09-27 13:22:00|||||||||1
1727443340000|2024-09-27 13:22:20|26630.6|26610.6|26630.6|26610.6|26630.6|26610.6|26630.6|26610.6|3
1727443350000|2024-09-27 13:22:30|||||||||6
1727443360000|2024-09-27 13:22:40|||||||||1
1727443370000|2024-09-27 13:22:50|26633.5|26613.5|26634.6|26614.6|26634.6|26614.6|26633.5|26613.5|0
1727443380000|2024-09-27 13:23:00|26635.6|26615.6|26637.1|26617.1|26637.1|26617.1|26635.6|26615.6|1
1727443390000|2024-09-27 13:23:10|26638.1|26618.1|26632.1|26612.1|26638.1|26618.1|26630.6|26610.6|3
1727443410000|2024-09-27 13:23:30|26637.1|26617.1|26676.5|26636.5|26676.5|26642.1|26637.1|26610|13
1727443420000|2024-09-27 13:23:40|26677.5|26637.5|26663.1|26643.1|26677.5|26643.1|26662.1|26635|7
1727443440000|2024-09-27 13:24:00|26669.6|26629.6|26654.1|26634.1|26669.6|26638.1|26654.1|26629.6|3
1727443450000|2024-09-27 13:24:10|26653.1|26633.1|26653.1|26633.1|26653.1|26633.1|26653.1|26633.1|1
1727443460000|2024-09-27 13:24:20|26657.1|26637.1|26657.1|26637.1|26657.1|26637.1|26657.1|26637.1|2
1727443470000|2024-09-27 13:24:30|26658.1|26638.1|26675|26655|26675|26655|26658.1|26638.1|1
1727443480000|2024-09-27 13:24:40|26674.6|26654.6|26685.6|26645.6|26685.6|26654.6|26673.1|26644.6|1
1727443490000|2024-09-27 13:24:50|26674.1|26654.1|26673.1|26653.1|26674.1|26654.1|26673.1|26653.1|0
1727443500000|2024-09-27 13:25:00|26671.6|26651.6|26663.3|26643.3|26676.2|26651.6|26663.3|26636.2|2
1727443510000|2024-09-27 13:25:10|26661.8|26641.8|26661.8|26641.8|26661.8|26641.8|26661.8|26641.8|0
1727443520000|2024-09-27 13:25:20|26663.3|26643.3|26654.1|26634.1|26663.3|26643.3|26654.1|26634.1|4
1727443530000|2024-09-27 13:25:30|26653.1|26633.1|26653.1|26633.1|26653.1|26633.1|26653.1|26633.1|0
1727443560000|2024-09-27 13:26:00|26654.6|26634.6|26662.1|26642.1|26662.1|26642.1|26654.6|26634.6|5
1727443580000|2024-09-27 13:26:20|26660.6|26640.6|26663.1|26643.1|26663.1|26643.1|26658.1|26638.1|1
1727443590000|2024-09-27 13:26:30|26658.1|26638.1|26658.1|26638.1|26658.1|26638.1|26658.1|26638.1|1
1727443600000|2024-09-27 13:26:40|26655.6|26635.6|26655.6|26635.6|26655.6|26635.6|26655.6|26635.6|1
1727443610000|2024-09-27 13:26:50|26657.1|26637.1|26663.1|26643.1|26663.1|26643.1|26657.1|26637.1|2
1727443620000|2024-09-27 13:27:00|||||||||1
1727443630000|2024-09-27 13:27:10|26664.6|26644.6|26658.1|26638.1|26664.6|26644.6|26658.1|26638.1|3
1727443640000|2024-09-27 13:27:20|26655.2|26635.2|26638.1|26618.1|26655.2|26635.2|26638.1|26618.1|2
1727443650000|2024-09-27 13:27:30|26636.6|26616.6|26635.6|26615.6|26636.6|26616.6|26635.6|26615.6|0
1727443660000|2024-09-27 13:27:40|26623.1|26603.1|26618.1|26598.1|26623.1|26603.1|26618.1|26598.1|4
1727443670000|2024-09-27 13:27:50|26614.1|26594.1|26614.1|26594.1|26614.1|26594.1|26614.1|26594.1|7
1727443680000|2024-09-27 13:28:00|26618.1|26598.1|26625.6|26605.6|26625.6|26605.6|26618.1|26598.1|2
1727443690000|2024-09-27 13:28:10|26627.1|26607.1|26630.6|26610.6|26630.6|26610.6|26627.1|26607.1|0
1727443710000|2024-09-27 13:28:30|26635.6|26615.6|26635.6|26615.6|26635.6|26615.6|26635.6|26615.6|0
1727443720000|2024-09-27 13:28:40|26638.1|26618.1|26655.6|26615.6|26658.1|26618.1|26638.1|26612.5|5
1727443730000|2024-09-27 13:28:50|26653.1|26633.1|26666.6|26646.6|26666.6|26646.6|26653.1|26633.1|8
1727443740000|2024-09-27 13:29:00|26669.1|26649.1|26661.6|26641.6|26669.1|26649.1|26661.6|26641.6|5
1727443750000|2024-09-27 13:29:10|26658.5|26638.5|26656|26636|26658.5|26638.5|26656|26636|0
1727443760000|2024-09-27 13:29:20|26653.1|26633.1|26650.6|26630.6|26653.1|26633.1|26650.6|26630.6|4
1727443770000|2024-09-27 13:29:30|26649.1|26629.1|26642.7|26622.7|26649.1|26629.1|26642.7|26622.7|2
1727443780000|2024-09-27 13:29:40|26641.6|26621.6|26643.1|26623.1|26643.1|26623.1|26641.6|26621.6|1
1727443790000|2024-09-27 13:29:50|||||||||2
1727443800000|2024-09-27 13:30:00|26644.6|26624.6|26640.6|26620.6|26644.6|26624.6|26640.6|26620.6|6
1727443820000|2024-09-27 13:30:20|||||||||1
1727443840000|2024-09-27 13:30:40|26643.1|26623.1|26643.1|26623.1|26643.1|26623.1|26643.1|26623.1|2
1727443860000|2024-09-27 13:31:00|26644.6|26624.6|26657.1|26637.1|26657.1|26637.1|26644.6|26624.6|6
1727443870000|2024-09-27 13:31:10|26658.1|26638.1|26658.1|26638.1|26658.1|26638.1|26658.1|26638.1|0
1727443880000|2024-09-27 13:31:20|26660.6|26640.6|26664.1|26644.1|26664.1|26644.1|26660.6|26640.6|0
1727443890000|2024-09-27 13:31:30|26662.7|26642.7|26664.1|26644.1|26664.1|26644.1|26662.7|26642.7|0
1727443900000|2024-09-27 13:31:40|26661.6|26641.6|26653.1|26633.1|26661.6|26641.6|26653.1|26633.1|16
1727443920000|2024-09-27 13:32:00|26648.1|26628.1|26650.6|26630.6|26650.6|26630.6|26648.1|26628.1|1
1727443940000|2024-09-27 13:32:20|26645.6|26625.6|26645.6|26625.6|26645.6|26625.6|26645.6|26625.6|1
1727443950000|2024-09-27 13:32:30|26644.1|26624.1|26643.1|26623.1|26644.1|26624.1|26643.1|26623.1|1
1727443960000|2024-09-27 13:32:40|26644.1|26624.1|26644.1|26624.1|26644.1|26624.1|26644.1|26624.1|2
1727443970000|2024-09-27 13:32:50|26645.2|26625.2|26649.6|26629.6|26649.6|26629.6|26645.2|26625.2|3
1727443980000|2024-09-27 13:33:00|26650.6|26630.6|26663.1|26643.1|26663.1|26643.1|26650.6|26630.6|4
1727443990000|2024-09-27 13:33:10|26661.6|26641.6|26661.6|26641.6|26661.6|26641.6|26661.6|26641.6|0
1727444000000|2024-09-27 13:33:20|26660.6|26640.6|26657.7|26617.7|26660.6|26640.6|26649.1|26617.7|1
1727444040000|2024-09-27 13:34:00|26641.6|26621.6|26630.6|26610.6|26641.6|26621.6|26630.6|26610.6|4
1727444050000|2024-09-27 13:34:10|26629.1|26609.1|26629.1|26609.1|26629.1|26609.1|26629.1|26609.1|5
1727444060000|2024-09-27 13:34:20|26633.1|26613.1|26629.1|26609.1|26635.6|26615.6|26629.1|26609.1|24
1727444070000|2024-09-27 13:34:30|||||||||4
1727444080000|2024-09-27 13:34:40|26628.1|26608.1|26628.1|26608.1|26628.1|26608.1|26628.1|26608.1|1
1727444090000|2024-09-27 13:34:50|26629.6|26609.6|26630.6|26610.6|26630.6|26610.6|26629.6|26609.6|1
1727444100000|2024-09-27 13:35:00|||||||||1
1727444110000|2024-09-27 13:35:10|26635|26615|26638.1|26618.1|26638.1|26618.1|26635|26615|2
1727444140000|2024-09-27 13:35:40|26640.6|26620.6|26643.1|26623.1|26643.1|26623.1|26640.6|26620.6|4
1727444150000|2024-09-27 13:35:50|||||||||1
1727444160000|2024-09-27 13:36:00|26640.6|26620.6|26643.1|26623.1|26643.1|26623.1|26640.6|26620.6|2
1727444170000|2024-09-27 13:36:10|||||||||4
1727444180000|2024-09-27 13:36:20|26641|26621|26638.1|26618.1|26641|26621|26638.1|26618.1|3
1727444190000|2024-09-27 13:36:30|||||||||2
1727444220000|2024-09-27 13:37:00|26635.2|26615.2|26645.6|26625.6|26645.6|26625.6|26634.1|26614.1|8
1727444230000|2024-09-27 13:37:10|26650.6|26630.6|26650.6|26630.6|26650.6|26630.6|26650.6|26630.6|5
1727444240000|2024-09-27 13:37:20|26651.6|26631.6|26658.1|26638.1|26658.1|26638.1|26651.6|26631.6|57
1727444250000|2024-09-27 13:37:30|26660.6|26640.6|26670.6|26650.6|26670.6|26650.6|26660.6|26640.6|6
1727444260000|2024-09-27 13:37:40|||||||||9
1727444270000|2024-09-27 13:37:50|26673.1|26653.1|26680.6|26660.6|26680.6|26660.6|26673.1|26653.1|5
1727444280000|2024-09-27 13:38:00|26683.1|26663.1|26688.1|26668.1|26688.1|26668.1|26683.1|26663.1|9
1727444290000|2024-09-27 13:38:10|26689.6|26669.6|26693.1|26673.1|26693.1|26673.1|26689.6|26669.6|3
1727444300000|2024-09-27 13:38:20|26691.6|26671.6|26685.6|26665.6|26691.6|26671.6|26685.6|26665.6|2
1727444310000|2024-09-27 13:38:30|26687.1|26667.1|26688.1|26668.1|26688.1|26668.1|26687.1|26667.1|0
1727444320000|2024-09-27 13:38:40|26685.6|26665.6|26680.6|26660.6|26685.6|26665.6|26680.6|26660.6|3
1727444330000|2024-09-27 13:38:50|26679.6|26659.6|26680.6|26660.6|26680.6|26660.6|26679.6|26659.6|3
1727444340000|2024-09-27 13:39:00|26679.6|26659.6|26678.1|26658.1|26679.6|26659.6|26678.1|26658.1|2
1727444350000|2024-09-27 13:39:10|26675.6|26655.6|26674.6|26654.6|26675.6|26655.6|26674.6|26654.6|3
1727444390000|2024-09-27 13:39:50|26668.1|26648.1|26663.1|26643.1|26668.1|26648.1|26663.1|26643.1|10
1727444400000|2024-09-27 13:40:00|||||||||1
1727444420000|2024-09-27 13:40:20|26671.6|26631.6|26671.6|26631.6|26671.6|26631.6|26671.6|26631.6|4
1727444430000|2024-09-27 13:40:30|26670.6|26630.6|26655.6|26635.6|26670.6|26637.7|26655.6|26630.6|1
1727444440000|2024-09-27 13:40:40|26658.1|26638.1|26670.6|26650.6|26670.6|26650.6|26658.1|26638.1|8
1727444460000|2024-09-27 13:41:00|26672.1|26652.1|26680.6|26660.6|26683.1|26663.1|26672.1|26652.1|3
1727444470000|2024-09-27 13:41:10|||||||||3
1727444480000|2024-09-27 13:41:20|26679.1|26659.1|26680.6|26660.6|26680.6|26660.6|26678.1|26658.1|4
1727444490000|2024-09-27 13:41:30|26682.1|26662.1|26683.1|26663.1|26683.1|26663.1|26682.1|26662.1|0
1727444500000|2024-09-27 13:41:40|26688.1|26668.1|26704.5|26684.5|26704.5|26684.5|26688.1|26668.1|6
1727444510000|2024-09-27 13:41:50|26709|26689|26723.1|26703.1|26723.1|26703.1|26709|26689|11
1727444520000|2024-09-27 13:42:00|26720.6|26700.6|26718.1|26698.1|26720.6|26700.6|26718.1|26698.1|3
1727444530000|2024-09-27 13:42:10|26715.1|26695.1|26709.1|26689.1|26715.1|26695.1|26709.1|26689.1|2
1727444540000|2024-09-27 13:42:20|26706.6|26686.6|26705.6|26685.6|26706.6|26686.6|26705.6|26685.6|1
1727444550000|2024-09-27 13:42:30|||||||||1
1727444570000|2024-09-27 13:42:50|26703.1|26683.1|26705.6|26685.6|26705.6|26685.6|26703.1|26683.1|95
1727444580000|2024-09-27 13:43:00|||||||||2
1727444590000|2024-09-27 13:43:10|26703.5|26683.5|26703.5|26683.5|26703.5|26683.5|26703.5|26683.5|2
1727444600000|2024-09-27 13:43:20|26703.1|26683.1|26703.1|26683.1|26703.1|26683.1|26703.1|26683.1|0
1727444620000|2024-09-27 13:43:40|26704.5|26684.5|26714.5|26694.5|26714.5|26694.5|26704.5|26684.5|4
1727444630000|2024-09-27 13:43:50|26713.1|26693.1|26713.1|26693.1|26713.1|26693.1|26713.1|26693.1|0
1727444640000|2024-09-27 13:44:00|26719.5|26699.5|26725.6|26705.6|26727|26707|26719.5|26699.5|23
1727444670000|2024-09-27 13:44:30|26727|26707|26730.6|26710.6|26730.6|26710.6|26727|26707|0
1727444680000|2024-09-27 13:44:40|26735.6|26715.6|26740.6|26720.6|26744.5|26724.5|26735.6|26715.6|9
1727444690000|2024-09-27 13:44:50|26739.1|26719.1|26739.1|26719.1|26739.1|26719.1|26739.1|26719.1|3
1727444700000|2024-09-27 13:45:00|26736|26716|26717.6|26697.6|26736|26716|26717.6|26697.6|4
1727444710000|2024-09-27 13:45:10|26707.2|26687.2|26691.6|26671.6|26707.2|26687.2|26691.6|26671.6|6
1727444720000|2024-09-27 13:45:20|26689.5|26669.5|26678.1|26658.1|26689.5|26669.5|26678.1|26658.1|4
1727444730000|2024-09-27 13:45:30|26673.1|26653.1|26670.6|26650.6|26673.1|26653.1|26670.6|26650.6|4
1727444740000|2024-09-27 13:45:40|26673.1|26653.1|26668.1|26648.1|26673.1|26653.1|26668.1|26648.1|0
1727444750000|2024-09-27 13:45:50|26665.6|26645.6|26660.1|26640.1|26665.6|26645.6|26660.1|26640.1|1
1727444760000|2024-09-27 13:46:00|26668.7|26628.7|26639.5|26619.5|26668.7|26640.1|26636.6|26616.6|8
1727444770000|2024-09-27 13:46:10|26643.1|26623.1|26645.6|26625.6|26648.1|26628.1|26643.1|26623.1|4
1727444800000|2024-09-27 13:46:40|26647|26627|26648.1|26628.1|26648.1|26628.1|26647|26627|1
1727444810000|2024-09-27 13:46:50|26648.5|26628.5|26650.6|26630.6|26650.6|26630.6|26648.5|26628.5|1
1727444820000|2024-09-27 13:47:00|26653.1|26633.1|26663.1|26643.1|26663.1|26643.1|26653.1|26633.1|3
1727444850000|2024-09-27 13:47:30|26660.6|26640.6|26660.6|26640.6|26660.6|26640.6|26660.6|26640.6|1
1727444860000|2024-09-27 13:47:40|26659.1|26639.1|26658.1|26638.1|26659.1|26639.1|26658.1|26638.1|0
1727444870000|2024-09-27 13:47:50|26648.1|26628.1|26642|26622|26648.1|26628.1|26642|26622|5
1727444880000|2024-09-27 13:48:00|26639.5|26619.5|26643.1|26623.1|26643.1|26623.1|26639.5|26619.5|3
1727444890000|2024-09-27 13:48:10|26646|26626|26663.1|26643.1|26663.1|26643.1|26646|26626|3
1727444900000|2024-09-27 13:48:20|26664.5|26644.5|26668.5|26648.5|26668.5|26648.5|26664.5|26644.5|2
1727444910000|2024-09-27 13:48:30|26670.6|26650.6|26673.1|26653.1|26673.1|26653.1|26670.6|26650.6|4
1727444920000|2024-09-27 13:48:40|26674.1|26654.1|26673.5|26653.5|26675.6|26655.6|26670.6|26650.6|1
1727444930000|2024-09-27 13:48:50|26675.6|26655.6|26680.6|26660.6|26680.6|26660.6|26675.6|26655.6|4
1727444940000|2024-09-27 13:49:00|26678.1|26658.1|26672|26652|26678.1|26658.1|26672|26652|13
1727444950000|2024-09-27 13:49:10|26670.6|26650.6|26673.1|26653.1|26673.1|26653.1|26670.6|26650.6|0
1727444960000|2024-09-27 13:49:20|26675.6|26655.6|26680.6|26660.6|26680.6|26660.6|26675.6|26655.6|1
1727444970000|2024-09-27 13:49:30|26682|26662|26690.6|26670.6|26690.6|26670.6|26682|26662|0
1727444980000|2024-09-27 13:49:40|26679.1|26659.1|26679.1|26659.1|26679.1|26659.1|26679.1|26659.1|3
1727444990000|2024-09-27 13:49:50|26673.7|26653.7|26668.1|26648.1|26673.7|26653.7|26668.1|26648.1|0
1727445000000|2024-09-27 13:50:00|||||||||2
1727445010000|2024-09-27 13:50:10|26673.1|26653.1|26673.1|26653.1|26684.5|26653.1|26673.1|26644.5|1
1727445020000|2024-09-27 13:50:20|||||||||2
1727445030000|2024-09-27 13:50:30|26675.6|26655.6|26677|26657|26677|26657|26675.6|26655.6|1
1727445040000|2024-09-27 13:50:40|26678.1|26658.1|26675.6|26655.6|26678.1|26658.1|26675.6|26655.6|0
1727445050000|2024-09-27 13:50:50|26680.6|26660.6|26685.6|26665.6|26685.6|26665.6|26680.6|26660.6|16
1727445060000|2024-09-27 13:51:00|26688.5|26668.5|26700.6|26680.6|26700.6|26680.6|26688.5|26668.5|2
1727445070000|2024-09-27 13:51:10|||||||||5
1727445080000|2024-09-27 13:51:20|26691.6|26671.6|26690.6|26670.6|26691.6|26671.6|26690.6|26670.6|5
1727445090000|2024-09-27 13:51:30|26688.1|26668.1|26688.1|26668.1|26688.1|26668.1|26688.1|26668.1|1
1727445100000|2024-09-27 13:51:40|||||||||1
1727445110000|2024-09-27 13:51:50|26678.1|26658.1|26676.6|26656.6|26678.1|26658.1|26676.6|26656.6|4
1727445120000|2024-09-27 13:52:00|26675.6|26655.6|26665.6|26645.6|26675.6|26655.6|26665.6|26645.6|3
1727445130000|2024-09-27 13:52:10|26664.1|26644.1|26663.1|26643.1|26664.1|26644.1|26663.1|26643.1|0
1727445150000|2024-09-27 13:52:30|26652.6|26632.6|26659.5|26639.5|26659.5|26639.5|26651.6|26631.6|6
1727445160000|2024-09-27 13:52:40|26660.6|26640.6|26663.1|26643.1|26663.1|26643.1|26660.6|26640.6|2
1727445170000|2024-09-27 13:52:50|26665.6|26645.6|26670.6|26650.6|26670.6|26650.6|26665.6|26645.6|0
1727445180000|2024-09-27 13:53:00|26673.1|26653.1|26675.6|26655.6|26675.6|26655.6|26673.1|26653.1|3
1727445190000|2024-09-27 13:53:10|26677|26657|26678.1|26658.1|26678.1|26658.1|26677|26657|0
1727445200000|2024-09-27 13:53:20|26679.5|26659.5|26680.6|26660.6|26680.6|26660.6|26679.5|26659.5|0
1727445210000|2024-09-27 13:53:30|||||||||2
1727445220000|2024-09-27 13:53:40|26676.6|26656.6|26675.6|26655.6|26676.6|26656.6|26675.6|26655.6|2
1727445230000|2024-09-27 13:53:50|26673.1|26653.1|26675.6|26655.6|26675.6|26655.6|26673.1|26653.1|0
1727445240000|2024-09-27 13:54:00|26671.6|26651.6|26671.6|26651.6|26671.6|26651.6|26671.6|26651.6|2
1727445250000|2024-09-27 13:54:10|||||||||1
1727445260000|2024-09-27 13:54:20|26670.1|26650.1|26673.1|26653.1|26673.1|26653.1|26668.1|26648.1|6
1727445320000|2024-09-27 13:55:20|26671.6|26651.6|26663.1|26643.1|26671.6|26651.6|26663.1|26643.1|35
1727445330000|2024-09-27 13:55:30|||||||||4
1727445350000|2024-09-27 13:55:50|26664.5|26644.5|26664.5|26644.5|26664.5|26644.5|26664.5|26644.5|2
1727445360000|2024-09-27 13:56:00|26665.6|26645.6|26656.6|26636.6|26668.1|26648.1|26656.6|26636.6|54
1727445370000|2024-09-27 13:56:10|26660.6|26640.6|26663.1|26643.1|26665.6|26645.6|26660.6|26640.6|7
1727445390000|2024-09-27 13:56:30|26665.6|26645.6|26665.6|26645.6|26665.6|26645.6|26665.6|26645.6|2
1727445400000|2024-09-27 13:56:40|26668.1|26648.1|26665.6|26645.6|26668.1|26648.1|26665.6|26645.6|1
1727445420000|2024-09-27 13:57:00|26667|26647|26673.1|26653.1|26673.1|26653.1|26667|26647|2
1727445430000|2024-09-27 13:57:10|||||||||2
1727445440000|2024-09-27 13:57:20|26668.1|26648.1|26668.1|26648.1|26668.1|26648.1|26668.1|26648.1|1
1727445450000|2024-09-27 13:57:30|26666.6|26646.6|26665.6|26645.6|26666.6|26646.6|26665.6|26645.6|0
1727445460000|2024-09-27 13:57:40|26663.1|26643.1|26665.6|26645.6|26665.6|26645.6|26663.1|26643.1|0
1727445470000|2024-09-27 13:57:50|26662|26642|26656.6|26636.6|26662|26642|26656.6|26636.6|7
1727445480000|2024-09-27 13:58:00|26655.6|26635.6|26655.6|26635.6|26655.6|26635.6|26655.6|26635.6|2
1727445500000|2024-09-27 13:58:20|26656.6|26636.6|26656.6|26636.6|26656.6|26636.6|26656.6|26636.6|0
1727445510000|2024-09-27 13:58:30|26658.1|26638.1|26657|26637|26658.1|26638.1|26657|26637|3
1727445520000|2024-09-27 13:58:40|26655.6|26635.6|26651.6|26631.6|26655.6|26635.6|26651.6|26631.6|1
1727445540000|2024-09-27 13:59:00|26650.1|26630.1|26650.1|26630.1|26650.1|26630.1|26650.1|26630.1|1
1727445550000|2024-09-27 13:59:10|||||||||1
1727445560000|2024-09-27 13:59:20|26653.1|26633.1|26653.1|26633.1|26653.1|26633.1|26651.6|26631.6|1
1727445570000|2024-09-27 13:59:30|26652|26632|26650.6|26630.6|26652|26632|26641.6|26621.6|19
1727445580000|2024-09-27 13:59:40|26652|26632|26652|26632|26652|26632|26652|26632|0
1727445590000|2024-09-27 13:59:50|26650.6|26630.6|26652|26632|26652|26632|26650.6|26630.6|0
1727445600000|2024-09-27 14:00:00|26650.6|26630.6|26651.6|26631.6|26651.6|26631.6|26648.1|26628.1|2
1727445610000|2024-09-27 14:00:10|26653.1|26633.1|26658.9|26638.9|26658.9|26638.9|26653.1|26633.1|16
1727445620000|2024-09-27 14:00:20|26665|26645|26667.5|26647.5|26667.5|26647.5|26665|26645|0
1727445630000|2024-09-27 14:00:30|26668.9|26648.9|26668.9|26648.9|26668.9|26648.9|26668.9|26648.9|0
1727445640000|2024-09-27 14:00:40|26672|26652|26688.1|26668.1|26690.6|26668.1|26672|26650.6|2
1727445650000|2024-09-27 14:00:50|26689.5|26669.5|26694.5|26674.5|26694.5|26674.5|26689.5|26669.5|1
1727445660000|2024-09-27 14:01:00|26695.6|26675.6|26698.5|26678.5|26698.5|26678.5|26695.6|26675.6|4
1727445670000|2024-09-27 14:01:10|26699.5|26679.5|26690.5|26670.5|26699.5|26679.5|26689.1|26669.1|4
1727445690000|2024-09-27 14:01:30|26694.5|26674.5|26694.5|26674.5|26694.5|26674.5|26694.5|26674.5|0
1727445710000|2024-09-27 14:01:50|26697|26677|26708.9|26688.9|26708.9|26688.9|26697|26677|29
1727445720000|2024-09-27 14:02:00|26727|26707|26733|26713|26733|26713|26727|26707|14
1727445730000|2024-09-27 14:02:10|||||||||3
1727445740000|2024-09-27 14:02:20|26735.5|26715.5|26730.5|26710.5|26735.5|26715.5|26730.5|26710.5|7
1727445760000|2024-09-27 14:02:40|26725.5|26705.5|26718|26698|26725.5|26705.5|26718|26698|2
1727445770000|2024-09-27 14:02:50|26713|26693|26713|26693|26713|26693|26713|26693|5
1727445780000|2024-09-27 14:03:00|26710.1|26690.1|26710.5|26690.5|26710.5|26690.5|26709.1|26689.1|5
1727445790000|2024-09-27 14:03:10|||||||||3
1727445800000|2024-09-27 14:03:20|26712|26692|26714.5|26694.5|26714.5|26694.5|26712|26692|4
1727445810000|2024-09-27 14:03:30|26712|26692|26709.1|26689.1|26712|26692|26709.1|26689.1|4
1727445820000|2024-09-27 14:03:40|26706.6|26686.6|26706.6|26686.6|26706.6|26686.6|26706.6|26686.6|0
1727445830000|2024-09-27 14:03:50|26710.5|26690.5|26710.5|26690.5|26710.5|26690.5|26710.5|26690.5|2
1727445850000|2024-09-27 14:04:10|26707.6|26687.6|26705.5|26685.5|26707.6|26687.6|26705.5|26685.5|0
1727445870000|2024-09-27 14:04:30|26706.6|26686.6|26706.6|26686.6|26706.6|26686.6|26706.6|26686.6|5
1727445880000|2024-09-27 14:04:40|||||||||1
1727445900000|2024-09-27 14:05:00|||||||||1
1727445920000|2024-09-27 14:05:20|26705.5|26685.5|26704.5|26684.5|26705.5|26685.5|26704.5|26684.5|4
1727445930000|2024-09-27 14:05:30|26703|26683|26701.6|26681.6|26703|26683|26701.6|26681.6|2
1727445940000|2024-09-27 14:05:40|26695.5|26675.5|26690.5|26670.5|26695.5|26675.5|26690.5|26670.5|2
1727445960000|2024-09-27 14:06:00|||||||||1
1727445970000|2024-09-27 14:06:10|26687.6|26667.6|26685.5|26665.5|26687.6|26667.6|26685.5|26665.5|0
1727445980000|2024-09-27 14:06:20|26688|26668|26688|26668|26688|26668|26688|26668|2
1727446000000|2024-09-27 14:06:40|26689.5|26669.5|26690.5|26670.5|26690.5|26670.5|26689.5|26669.5|0
1727446020000|2024-09-27 14:07:00|26693|26673|26704.1|26684.1|26704.1|26684.1|26693|26673|7
1727446030000|2024-09-27 14:07:10|||||||||2
1727446040000|2024-09-27 14:07:20|||||||||10
1727446060000|2024-09-27 14:07:40|26702.6|26682.6|26705.5|26685.5|26705.5|26685.5|26700.5|26680.5|2
1727446080000|2024-09-27 14:08:00|26702.6|26682.6|26700.5|26680.5|26702.6|26682.6|26700.5|26680.5|1
1727446090000|2024-09-27 14:08:10|26703|26683|26703|26683|26703|26683|26701.6|26681.6|5
1727446100000|2024-09-27 14:08:20|||||||||2
1727446120000|2024-09-27 14:08:40|||||||||2
1727446130000|2024-09-27 14:08:50|26706|26686|26709.5|26689.5|26709.5|26689.5|26706|26686|3
1727446140000|2024-09-27 14:09:00|26713|26693|26713|26693|26713|26693|26713|26693|3
1727446170000|2024-09-27 14:09:30|26714.1|26694.1|26715.5|26695.5|26715.5|26695.5|26714.1|26694.1|1
1727446180000|2024-09-27 14:09:40|26720.5|26700.5|26722.6|26702.6|26722.6|26702.6|26715.5|26695.5|2
1727446190000|2024-09-27 14:09:50|26718|26698|26719.5|26699.5|26719.5|26699.5|26718|26698|2
1727446200000|2024-09-27 14:10:00|26720.5|26700.5|26723|26703|26723|26703|26720.5|26700.5|1
1727446230000|2024-09-27 14:10:30|26715.1|26695.1|26712.6|26692.6|26715.1|26695.1|26711.1|26691.1|8
1727446240000|2024-09-27 14:10:40|26711.6|26691.6|26710.5|26690.5|26712|26692|26710.5|26690.5|0
1727446260000|2024-09-27 14:11:00|26709.1|26689.1|26702.6|26682.6|26709.1|26689.1|26702.6|26682.6|5
1727446270000|2024-09-27 14:11:10|26701.6|26681.6|26701.6|26681.6|26701.6|26681.6|26701.6|26681.6|0
1727446280000|2024-09-27 14:11:20|26699.1|26679.1|26699.1|26679.1|26699.1|26679.1|26699.1|26679.1|0
1727446300000|2024-09-27 14:11:40|26700.5|26680.5|26719.1|26699.1|26720.5|26700.5|26700.5|26680.5|28
1727446320000|2024-09-27 14:12:00|26713|26693|26713|26693|26713|26693|26713|26693|3
1727446330000|2024-09-27 14:12:10|26711.6|26691.6|26703|26683|26711.6|26691.6|26703|26683|1
1727446340000|2024-09-27 14:12:20|||||||||6
1727446360000|2024-09-27 14:12:40|26713|26693|26741.6|26721.6|26741.6|26721.6|26713|26687.4|17
1727446370000|2024-09-27 14:12:50|26743|26723|26744.1|26724.1|26744.1|26724.1|26743|26723|0
1727446380000|2024-09-27 14:13:00|26747|26727|26753|26733|26754.5|26734.5|26747|26727|8
1727446390000|2024-09-27 14:13:10|||||||||1
1727446400000|2024-09-27 14:13:20|26750.5|26730.5|26748|26728|26750.5|26730.5|26748|26728|1
1727446410000|2024-09-27 14:13:30|26747|26727|26748|26728|26748|26728|26747|26727|2
1727446430000|2024-09-27 14:13:50|26751|26731|26761.4|26741.4|26761.4|26741.4|26751|26731|7
1727446440000|2024-09-27 14:14:00|26764.5|26744.5|26765.5|26745.5|26765.5|26745.5|26761.6|26741.6|10
1727446450000|2024-09-27 14:14:10|26766.6|26746.6|26782|26762|26782|26762|26766.6|26746.6|12
1727446460000|2024-09-27 14:14:20|26783|26763|26784.1|26764.1|26784.5|26764.5|26783|26763|12
1727446470000|2024-09-27 14:14:30|26783|26763|26781.6|26761.6|26785.5|26765.5|26781.6|26761.6|8
1727446490000|2024-09-27 14:14:50|26770.1|26750.1|26766.6|26746.6|26770.1|26750.1|26766.6|26746.6|31
1727446500000|2024-09-27 14:15:00|26762.6|26742.6|26755.1|26735.1|26762.6|26742.6|26755.1|26735.1|12
1727446510000|2024-09-27 14:15:10|26756.6|26736.6|26756.6|26736.6|26756.6|26736.6|26756.6|26736.6|4
1727446520000|2024-09-27 14:15:20|26758|26738|26763.6|26743.6|26765.1|26745.1|26758|26738|6
1727446540000|2024-09-27 14:15:40|26765.1|26745.1|26767.6|26747.6|26767.6|26747.6|26765.1|26745.1|2
1727446560000|2024-09-27 14:16:00|26770.1|26750.1|26772.6|26752.6|26772.6|26752.6|26770.1|26750.1|1
1727446570000|2024-09-27 14:16:10|26770.1|26750.1|26770.1|26750.1|26770.1|26750.1|26770.1|26750.1|0
1727446580000|2024-09-27 14:16:20|26767.6|26747.6|26767.6|26747.6|26767.6|26747.6|26767.6|26747.6|0
1727446590000|2024-09-27 14:16:30|26772.6|26752.6|26772.6|26752.6|26772.6|26752.6|26772.6|26752.6|0
1727446610000|2024-09-27 14:16:50|26773|26753|26775.1|26755.1|26775.1|26755.1|26773|26753|2
1727446620000|2024-09-27 14:17:00|26776.6|26756.6|26770.1|26750.1|26780.1|26760.1|26770.1|26750.1|6
1727446630000|2024-09-27 14:17:10|26768.6|26748.6|26767.6|26747.6|26768.6|26748.6|26767.6|26747.6|1
1727446640000|2024-09-27 14:17:20|26770.1|26750.1|26775.1|26755.1|26775.1|26755.1|26770.1|26750.1|7
1727446650000|2024-09-27 14:17:30|26773.6|26753.6|26772.6|26752.6|26773.6|26753.6|26772.6|26752.6|2
1727446660000|2024-09-27 14:17:40|26777.6|26757.6|26777.6|26757.6|26777.6|26757.6|26777.6|26757.6|0
1727446670000|2024-09-27 14:17:50|26780.1|26760.1|26780.1|26760.1|26780.1|26760.1|26780.1|26760.1|1
1727446680000|2024-09-27 14:18:00|||||||||3
1727446690000|2024-09-27 14:18:10|||||||||5
1727446700000|2024-09-27 14:18:20|26770.5|26750.5|26762.6|26742.6|26773.6|26750.5|26761.1|26733.6|10
1727446710000|2024-09-27 14:18:30|26765.1|26745.1|26764.1|26744.1|26765.1|26745.1|26764.1|26744.1|1
1727446720000|2024-09-27 14:18:40|26757.6|26737.6|26756.1|26736.1|26757.6|26737.6|26756.1|26736.1|2
1727446730000|2024-09-27 14:18:50|26757.6|26737.6|26760.5|26740.5|26760.5|26740.5|26757.6|26737.6|2
1727446740000|2024-09-27 14:19:00|||||||||1
1727446750000|2024-09-27 14:19:10|26761.6|26741.6|26761.6|26741.6|26761.6|26741.6|26761.6|26741.6|1
1727446760000|2024-09-27 14:19:20|26760.1|26740.1|26760.1|26740.1|26760.1|26740.1|26760.1|26740.1|2
1727446790000|2024-09-27 14:19:50|26759.1|26739.1|26736.6|26716.6|26759.1|26739.1|26732.6|26712.6|5
1727446800000|2024-09-27 14:20:00|26737.6|26717.6|26752.6|26732.6|26752.6|26732.6|26737.6|26717.6|6
1727446830000|2024-09-27 14:20:30|26757.6|26737.6|26773|26753|26773|26753|26757.6|26737.6|7
1727446840000|2024-09-27 14:20:40|26775.1|26755.1|26776.6|26756.6|26776.6|26756.6|26775.1|26755.1|0
1727446850000|2024-09-27 14:20:50|26777.6|26757.6|26780.5|26760.5|26780.5|26760.5|26777.6|26757.6|0
1727446860000|2024-09-27 14:21:00|26781.5|26761.5|26802.6|26782.6|26802.6|26782.6|26781.5|26761.5|6
1727446880000|2024-09-27 14:21:20|26804|26784|26821.5|26801.5|26821.5|26801.5|26804|26784|11
1727446890000|2024-09-27 14:21:30|26822.6|26802.6|26829|26809|26831.5|26811.5|26820.1|26800.1|25
1727446900000|2024-09-27 14:21:40|26830.1|26810.1|26847.6|26827.6|26847.6|26827.6|26830.1|26810.1|18
1727446910000|2024-09-27 14:21:50|||||||||5
1727446930000|2024-09-27 14:22:10|26848.6|26828.6|26853.6|26833.6|26853.6|26833.6|26848.6|26828.6|5
1727446940000|2024-09-27 14:22:20|26855.1|26835.1|26867.6|26847.6|26867.6|26847.6|26855.1|26835.1|1
1727446950000|2024-09-27 14:22:30|26872.6|26852.6|26888.6|26848.6|26888.6|26852.6|26872.6|26848.6|11
1727446960000|2024-09-27 14:22:40|||||||||1
1727446970000|2024-09-27 14:22:50|26880.1|26860.1|26882.6|26862.6|26882.6|26862.6|26880.1|26860.1|2
1727446980000|2024-09-27 14:23:00|26881.1|26861.1|26865.1|26845.1|26881.1|26861.1|26865.1|26845.1|8
1727446990000|2024-09-27 14:23:10|26872.6|26832.6|26873.6|26833.6|26873.6|26833.6|26872.6|26832.6|0
1727447000000|2024-09-27 14:23:20|26865.1|26845.1|26867.6|26847.6|26867.6|26847.6|26865.1|26845.1|1
1727447010000|2024-09-27 14:23:30|26869|26849|26867.6|26847.6|26869|26849|26867.6|26847.6|2
1727447020000|2024-09-27 14:23:40|26866.1|26846.1|26861.1|26841.1|26866.1|26846.1|26861.1|26841.1|3
1727447040000|2024-09-27 14:24:00|26872.6|26832.6|26858.6|26838.6|26872.6|26844|26858.6|26831.5|2
1727447050000|2024-09-27 14:24:10|26873|26833|26869|26849|26873|26849|26869|26833|3
1727447060000|2024-09-27 14:24:20|26870.1|26850.1|26870.1|26850.1|26870.1|26850.1|26870.1|26850.1|0
1727447070000|2024-09-27 14:24:30|26883.6|26843.6|26876.1|26856.1|26883.6|26856.1|26875.1|26843.6|3
1727447080000|2024-09-27 14:24:40|26877.6|26857.6|26877.6|26857.6|26877.6|26857.6|26877.6|26857.6|2
1727447090000|2024-09-27 14:24:50|26878.6|26858.6|26885.1|26865.1|26885.1|26865.1|26878.6|26858.6|2
1727447100000|2024-09-27 14:25:00|26886.5|26866.5|26886.1|26866.1|26887.6|26867.6|26886.1|26866.1|1
1727447110000|2024-09-27 14:25:10|26894.6|26854.6|26869.6|26849.6|26894.6|26858.2|26869.6|26849.6|5
1727447120000|2024-09-27 14:25:20|26866.5|26846.5|26866.5|26846.5|26866.5|26846.5|26866.5|26846.5|0
1727447130000|2024-09-27 14:25:30|26867.6|26847.6|26871.1|26851.1|26882.6|26851.1|26867.6|26842.6|0
1727447140000|2024-09-27 14:25:40|26873|26853|26866.1|26846.1|26878.6|26854|26857.6|26837.6|11
1727447150000|2024-09-27 14:25:50|26864.6|26844.6|26861.1|26841.1|26864.6|26844.6|26861.1|26841.1|2
1727447160000|2024-09-27 14:26:00|||||||||1
1727447170000|2024-09-27 14:26:10|26852.6|26832.6|26847.6|26827.6|26852.6|26832.6|26847.6|26827.6|4
1727447180000|2024-09-27 14:26:20|26846.5|26826.5|26837.6|26817.6|26846.5|26826.5|26837.6|26817.6|3
1727447190000|2024-09-27 14:26:30|26827.6|26807.6|26825.1|26805.1|26827.6|26807.6|26825.1|26805.1|3
1727447220000|2024-09-27 14:27:00|26820.1|26800.1|26817.6|26797.6|26820.1|26800.1|26817.6|26797.6|2
1727447230000|2024-09-27 14:27:10|26814.6|26794.6|26802.6|26782.6|26814.6|26794.6|26802.6|26782.6|9
1727447250000|2024-09-27 14:27:30|26801.5|26781.5|26802.6|26762.6|26802.6|26781.5|26800.1|26762.6|1
1727447260000|2024-09-27 14:27:40|||||||||1
1727447270000|2024-09-27 14:27:50|||||||||2
1727447280000|2024-09-27 14:28:00|26789.6|26769.6|26781.5|26761.5|26789.6|26769.6|26779|26759|7
1727447330000|2024-09-27 14:28:50|26783|26763|26785.5|26765.5|26785.5|26765.5|26783|26763|1
1727447340000|2024-09-27 14:29:00|26787|26767|26777.6|26757.6|26787|26767|26777.6|26757.6|4
1727447360000|2024-09-27 14:29:20|26772.6|26752.6|26772.6|26752.6|26772.6|26752.6|26772.6|26752.6|1
1727447370000|2024-09-27 14:29:30|26770.1|26750.1|26770.1|26750.1|26770.1|26750.1|26770.1|26750.1|1
1727447380000|2024-09-27 14:29:40|26767.1|26747.1|26765.1|26745.1|26767.1|26747.1|26765.1|26745.1|0
1727447390000|2024-09-27 14:29:50|||||||||1
1727447400000|2024-09-27 14:30:00|26762.6|26742.6|26748.6|26728.6|26762.6|26742.6|26748.6|26722.6|4
1727447410000|2024-09-27 14:30:10|26747.6|26727.6|26742.6|26722.6|26747.6|26727.6|26742.6|26722.6|4
1727447430000|2024-09-27 14:30:30|26747.6|26727.6|26745.1|26725.1|26747.6|26727.6|26745.1|26725.1|9
1727447440000|2024-09-27 14:30:40|26743.6|26723.6|26740.1|26720.1|26743.6|26723.6|26740.1|26720.1|1
1727447450000|2024-09-27 14:30:50|26735.7|26715.7|26732.6|26712.6|26735.7|26715.7|26732.6|26712.6|0
1727447470000|2024-09-27 14:31:10|26730.1|26710.1|26730.1|26710.1|26730.1|26710.1|26730.1|26710.1|2
1727447480000|2024-09-27 14:31:20|26720.7|26700.7|26708.6|26688.6|26720.7|26700.7|26708.6|26688.6|5
1727447490000|2024-09-27 14:31:30|26707.6|26687.6|26714|26694|26714|26694|26707.6|26687.6|105
1727447500000|2024-09-27 14:31:40|||||||||1
1727447510000|2024-09-27 14:31:50|26716.5|26696.5|26729.6|26709.6|26729.6|26709.6|26716.5|26696.5|8
1727447520000|2024-09-27 14:32:00|26732.1|26712.1|26746.1|26726.1|26746.1|26726.1|26732.1|26712.1|11
1727447530000|2024-09-27 14:32:10|26753|26733|26760.1|26740.1|26760.1|26740.1|26753|26733|4
1727447540000|2024-09-27 14:32:20|26761.5|26741.5|26761.5|26741.5|26761.5|26741.5|26761.5|26741.5|4
1727447550000|2024-09-27 14:32:30|26763|26743|26758.6|26738.6|26766.1|26746.1|26758.6|26738.6|8
1727447560000|2024-09-27 14:32:40|26761.1|26741.1|26761.1|26741.1|26761.1|26741.1|26757.1|26737.1|1
1727447570000|2024-09-27 14:32:50|||||||||1
1727447580000|2024-09-27 14:33:00|||||||||3
1727447590000|2024-09-27 14:33:10|26760.1|26740.1|26765.1|26745.1|26769.5|26749.5|26746.1|26726.1|19
1727447600000|2024-09-27 14:33:20|26762.6|26742.6|26750.1|26730.1|26762.6|26742.6|26750.1|26718.6|5
1727447610000|2024-09-27 14:33:30|26745.1|26725.1|26745.1|26725.1|26745.1|26725.1|26745.1|26725.1|4
1727447620000|2024-09-27 14:33:40|26742.1|26722.1|26735.1|26715.1|26742.1|26722.1|26735.1|26715.1|5
1727447630000|2024-09-27 14:33:50|||||||||2
1727447640000|2024-09-27 14:34:00|26737.6|26717.6|26737.6|26717.6|26737.6|26717.6|26737.6|26717.6|7
1727447650000|2024-09-27 14:34:10|26740.1|26720.1|26739|26719|26740.1|26720.1|26737.6|26717.6|2
1727447660000|2024-09-27 14:34:20|26740.1|26720.1|26747.6|26727.6|26747.6|26727.6|26740.1|26720.1|5
1727447670000|2024-09-27 14:34:30|26752.6|26732.6|26760.1|26740.1|26760.1|26740.1|26752.6|26732.6|3
1727447680000|2024-09-27 14:34:40|26771.5|26731.5|26766.5|26746.5|26771.5|26746.5|26764.5|26731.5|4
1727447690000|2024-09-27 14:34:50|26768|26748|26766.1|26746.1|26769|26749|26765.1|26745.1|49
1727447700000|2024-09-27 14:35:00|26767.6|26747.6|26764|26744|26767.6|26747.6|26764|26744|2
1727447710000|2024-09-27 14:35:10|26766.5|26746.5|26766.5|26746.5|26766.5|26746.5|26764|26744|2
1727447720000|2024-09-27 14:35:20|26761.5|26741.5|26768.6|26728.6|26768.6|26741.5|26761.5|26728.6|2
1727447730000|2024-09-27 14:35:30|26767.6|26727.6|26767.6|26727.6|26767.6|26727.6|26767.6|26727.6|0
1727447740000|2024-09-27 14:35:40|26759|26739|26759|26739|26759|26739|26759|26739|0
1727447750000|2024-09-27 14:35:50|26761.5|26741.5|26761.5|26741.5|26761.5|26741.5|26759|26739|0
1727447760000|2024-09-27 14:36:00|26765.1|26745.1|26780.1|26760.1|26780.1|26760.1|26765.1|26745.1|7
1727447770000|2024-09-27 14:36:10|26778.6|26758.6|26776.1|26756.1|26778.6|26758.6|26776.1|26756.1|2
1727447780000|2024-09-27 14:36:20|||||||||2
1727447800000|2024-09-27 14:36:40|26775.1|26755.1|26775.1|26755.1|26775.1|26755.1|26775.1|26755.1|2
1727447810000|2024-09-27 14:36:50|26773.6|26753.6|26769|26749|26773.6|26753.6|26769|26749|1
1727447820000|2024-09-27 14:37:00|26767.6|26747.6|26760.1|26740.1|26767.6|26747.6|26760.1|26740.1|8
1727447830000|2024-09-27 14:37:10|26766.1|26746.1|26766.1|26746.1|26766.1|26746.1|26766.1|26746.1|4
1727447840000|2024-09-27 14:37:20|26771.1|26751.1|26773.6|26753.6|26773.6|26753.6|26771.1|26751.1|5
1727447850000|2024-09-27 14:37:30|26772.6|26752.6|26775.1|26755.1|26775.1|26755.1|26772.6|26752.6|0
1727447860000|2024-09-27 14:37:40|26773.6|26753.6|26772.6|26752.6|26773.6|26753.6|26772.6|26752.6|0
1727447880000|2024-09-27 14:38:00|26777.6|26757.6|26780.1|26760.1|26780.1|26760.1|26775.1|26755.1|14
1727447890000|2024-09-27 14:38:10|26781.1|26761.1|26782.6|26762.6|26782.6|26762.6|26781.1|26761.1|5
1727447900000|2024-09-27 14:38:20|||||||||1
1727447910000|2024-09-27 14:38:30|26785.1|26765.1|26807.6|26787.6|26807.6|26787.6|26785.1|26765.1|10
1727447920000|2024-09-27 14:38:40|26812.6|26792.6|26812.6|26792.6|26812.6|26792.6|26812.6|26792.6|1
1727447930000|2024-09-27 14:38:50|26813.6|26793.6|26816.5|26796.5|26816.5|26796.5|26813.6|26793.6|1
1727447940000|2024-09-27 14:39:00|26817.6|26797.6|26815.7|26775.7|26818.6|26798.6|26810.1|26774.2|3
1727447950000|2024-09-27 14:39:10|26814.2|26774.2|26796.1|26776.1|26814.2|26776.1|26796.1|26774.2|5
1727447960000|2024-09-27 14:39:20|||||||||1
1727447970000|2024-09-27 14:39:30|26792.6|26772.6|26793.6|26773.6|26793.6|26773.6|26792.6|26772.6|1
1727447980000|2024-09-27 14:39:40|26790.1|26770.1|26782|26762|26790.1|26770.1|26782|26762|2
1727447990000|2024-09-27 14:39:50|26779|26759|26783|26763|26783|26763|26776.1|26756.1|3
1727448000000|2024-09-27 14:40:00|26784|26764|26786.1|26766.1|26787.6|26767.6|26784|26764|2
1727448010000|2024-09-27 14:40:10|26784|26764|26781.1|26761.1|26784|26764|26777.1|26757.1|2
1727448020000|2024-09-27 14:40:20|26780.1|26760.1|26775.1|26755.1|26780.1|26760.1|26775.1|26755.1|3
1727448030000|2024-09-27 14:40:30|26771.1|26751.1|26782.6|26762.6|26782.6|26762.6|26770.1|26750.1|7
1727448040000|2024-09-27 14:40:40|26785.1|26765.1|26786.1|26766.1|26792.6|26772.6|26785.1|26765.1|8
1727448050000|2024-09-27 14:40:50|||||||||7
1727448060000|2024-09-27 14:41:00|||||||||1
1727448070000|2024-09-27 14:41:10|26788.6|26768.6|26788.6|26768.6|26788.6|26768.6|26788.6|26768.6|3
1727448080000|2024-09-27 14:41:20|26793|26773|26796.1|26776.1|26797.5|26777.5|26793|26773|2
1727448090000|2024-09-27 14:41:30|26795|26775|26793.6|26773.6|26795|26775|26793.6|26773.6|0
1727448100000|2024-09-27 14:41:40|26790|26770|26790|26770|26790|26770|26790|26770|3
1727448110000|2024-09-27 14:41:50|26788.6|26768.6|26788.6|26768.6|26788.6|26768.6|26788.6|26768.6|0
1727448120000|2024-09-27 14:42:00|26787.5|26767.5|26789|26769|26789|26769|26787.5|26767.5|1
1727448130000|2024-09-27 14:42:10|26790|26770|26788.6|26768.6|26790|26770|26788.6|26768.6|0
1727448140000|2024-09-27 14:42:20|26793.6|26773.6|26793.6|26773.6|26793.6|26773.6|26792.5|26772.5|5
1727448150000|2024-09-27 14:42:30|26796.5|26776.5|26796.5|26776.5|26796.5|26776.5|26796.5|26776.5|2
1727448160000|2024-09-27 14:42:40|26800|26780|26807.5|26787.5|26807.5|26787.5|26800|26780|4
1727448170000|2024-09-27 14:42:50|26802.5|26782.5|26802.5|26782.5|26802.5|26782.5|26802.5|26782.5|0
1727448180000|2024-09-27 14:43:00|26807.5|26787.5|26802.5|26782.5|26807.5|26787.5|26802.5|26782.5|1
1727448210000|2024-09-27 14:43:30|||||||||2
1727448220000|2024-09-27 14:43:40|26801.1|26781.1|26802.5|26782.5|26802.5|26782.5|26801.1|26781.1|2
1727448230000|2024-09-27 14:43:50|26801.1|26781.1|26796.1|26776.1|26801.1|26781.1|26796.1|26776.1|1
1727448240000|2024-09-27 14:44:00|26794|26774|26790|26770|26794|26774|26790|26770|25
1727448250000|2024-09-27 14:44:10|26795|26775|26797.5|26777.5|26797.5|26777.5|26795|26775|2
1727448270000|2024-09-27 14:44:30|26805|26785|26805|26785|26805|26785|26805|26785|10
1727448290000|2024-09-27 14:44:50|26806.5|26786.5|26815|26795|26815|26795|26806.5|26786.5|3
1727448300000|2024-09-27 14:45:00|26816.5|26796.5|26826.5|26806.5|26826.5|26806.5|26816.5|26796.5|7
1727448310000|2024-09-27 14:45:10|26827.5|26807.5|26827.5|26807.5|26827.5|26807.5|26827.5|26807.5|0
1727448320000|2024-09-27 14:45:20|26826.1|26806.1|26826.1|26806.1|26828.6|26806.1|26820|26788.6|11
1727448330000|2024-09-27 14:45:30|26825|26805|26822.1|26802.1|26827.5|26807.5|26822.1|26802.1|2
1727448340000|2024-09-27 14:45:40|26821.1|26801.1|26816.1|26796.1|26821.1|26801.1|26816.1|26796.1|0
1727448350000|2024-09-27 14:45:50|26817.5|26797.5|26817.5|26797.5|26818.6|26798.6|26817.5|26797.5|0
1727448360000|2024-09-27 14:46:00|26821.5|26801.5|26819|26799|26821.5|26801.5|26819|26799|2
1727448370000|2024-09-27 14:46:10|26822.5|26802.5|26822.5|26802.5|26822.5|26802.5|26822.5|26802.5|0
1727448380000|2024-09-27 14:46:20|26821.1|26801.1|26821.5|26801.5|26821.5|26801.5|26821.1|26801.1|0
1727448390000|2024-09-27 14:46:30|26822.5|26802.5|26822.5|26802.5|26822.5|26802.5|26822.5|26802.5|0
1727448410000|2024-09-27 14:46:50|26821.5|26801.5|26821.5|26801.5|26821.5|26801.5|26821.5|26801.5|2
1727448420000|2024-09-27 14:47:00|26828.6|26788.6|26826.5|26786.5|26828.6|26788.6|26825|26785|1
1727448440000|2024-09-27 14:47:20|26825|26785|26811.5|26791.5|26825|26791.5|26811.1|26784|1
1727448450000|2024-09-27 14:47:30|26812.5|26792.5|26805|26785|26813.6|26792.5|26805|26773.6|0
1727448460000|2024-09-27 14:47:40|26826.6|26806.6|26840|26820|26841.5|26821.5|26826.6|26806.6|5
1727448470000|2024-09-27 14:47:50|26841.5|26821.5|26841.1|26821.1|26845|26825|26841.1|26821.1|4
1727448480000|2024-09-27 14:48:00|26840|26820|26828.6|26808.6|26845.6|26820|26828.6|26804.2|6
1727448490000|2024-09-27 14:48:10|26826.1|26806.1|26826.1|26806.1|26826.1|26806.1|26826.1|26806.1|0
1727448500000|2024-09-27 14:48:20|26828.6|26808.6|26823.6|26803.6|26828.6|26808.6|26823.6|26803.6|12
1727448510000|2024-09-27 14:48:30|26822.1|26802.1|26820|26800|26822.1|26802.1|26820|26800|1
1727448530000|2024-09-27 14:48:50|26825.5|26805.5|26832.5|26812.5|26832.5|26812.5|26825.5|26805.5|9
1727448540000|2024-09-27 14:49:00|26848.6|26808.6|26852.5|26812.5|26852.5|26812.5|26848.6|26808.6|2
1727448550000|2024-09-27 14:49:10|26841.1|26821.1|26841.1|26821.1|26842.5|26822.5|26841.1|26821.1|2
1727448580000|2024-09-27 14:49:40|26849.6|26809.6|26849.6|26809.6|26849.6|26809.6|26849.6|26809.6|0
1727448590000|2024-09-27 14:49:50|26836.1|26816.1|26836.1|26816.1|26836.1|26816.1|26836.1|26816.1|0
1727448600000|2024-09-27 14:50:00|26833.1|26813.1|26832.1|26812.1|26833.1|26813.1|26832.1|26812.1|1
1727448620000|2024-09-27 14:50:20|26833.6|26813.6|26833.6|26813.6|26833.6|26813.6|26832.1|26812.1|0
1727448630000|2024-09-27 14:50:30|26828.6|26808.6|26828.6|26808.6|26828.6|26808.6|26828.6|26808.6|0
1727448650000|2024-09-27 14:50:50|26825|26805|26803.6|26783.6|26825|26805|26803.6|26783.6|6
1727448660000|2024-09-27 14:51:00|26805|26785|26812.5|26792.5|26812.5|26792.5|26805|26785|4
1727448690000|2024-09-27 14:51:30|26810|26790|26796.1|26776.1|26813.6|26790|26796.1|26772.1|5
1727448700000|2024-09-27 14:51:40|26797.5|26777.5|26797.5|26777.5|26797.5|26777.5|26797.5|26777.5|1
1727448710000|2024-09-27 14:51:50|26793.6|26773.6|26792.1|26772.1|26795|26775|26792.1|26772.1|9
1727448720000|2024-09-27 14:52:00|26789.2|26769.2|26798|26778|26798|26778|26787.1|26767.1|54
1727448730000|2024-09-27 14:52:10|26803.6|26783.6|26803.6|26783.6|26803.6|26783.6|26803.6|26783.6|0
1727448740000|2024-09-27 14:52:20|26809|26789|26825|26805|26825|26805|26809|26789|6
1727448760000|2024-09-27 14:52:40|26824|26804|26824|26804|26824|26804|26824|26804|1
1727448770000|2024-09-27 14:52:50|26823|26803|26820|26800|26823|26803|26820|26800|1
1727448780000|2024-09-27 14:53:00|26826.5|26786.5|26808.1|26788.1|26826.5|26793.6|26808.1|26786.5|0
1727448790000|2024-09-27 14:53:10|26809.6|26789.6|26805.6|26785.6|26809.6|26789.6|26805.6|26785.6|3
1727448800000|2024-09-27 14:53:20|26807.1|26787.1|26807.1|26787.1|26807.1|26787.1|26807.1|26787.1|0
1727448810000|2024-09-27 14:53:30|||||||||3
1727448820000|2024-09-27 14:53:40|||||||||1
1727448840000|2024-09-27 14:54:00|26809.6|26789.6|26817.5|26797.5|26817.5|26797.5|26809.6|26789.6|2
1727448850000|2024-09-27 14:54:10|26812.5|26792.5|26812.5|26792.5|26812.5|26792.5|26812.5|26792.5|1
1727448860000|2024-09-27 14:54:20|26814|26794|26812.5|26792.5|26814|26794|26812.5|26792.5|1
1727448870000|2024-09-27 14:54:30|26811.5|26791.5|26807.5|26787.5|26811.5|26791.5|26807.5|26787.5|1
1727448880000|2024-09-27 14:54:40|26805.5|26785.5|26806.1|26786.1|26807.5|26787.5|26802.5|26782.5|2
1727448900000|2024-09-27 14:55:00|26805|26785|26805|26785|26805|26785|26805|26785|1
1727448910000|2024-09-27 14:55:10|26804|26784|26804|26784|26804|26784|26804|26784|3
1727448930000|2024-09-27 14:55:30|26802.5|26782.5|26795.6|26775.6|26802.5|26782.5|26795.6|26775.6|2
1727448960000|2024-09-27 14:56:00|26794.2|26774.2|26795.6|26775.6|26795.6|26775.6|26794.2|26774.2|1
1727448970000|2024-09-27 14:56:10|26794.2|26774.2|26794.2|26774.2|26794.2|26774.2|26794.2|26774.2|2
1727448990000|2024-09-27 14:56:30|26793.1|26773.1|26793.6|26773.6|26794.6|26774.6|26792.1|26772.1|1
1727449000000|2024-09-27 14:56:40|26795|26775|26805.5|26785.5|26805.5|26785.5|26795|26775|3
1727449020000|2024-09-27 14:57:00|26804|26784|26804|26784|26806.5|26786.5|26804|26784|1
1727449030000|2024-09-27 14:57:10|26807.5|26787.5|26822.5|26802.5|26824.4|26804.4|26807.5|26787.5|63
1727449040000|2024-09-27 14:57:20|26827.5|26807.5|26827.5|26807.5|26827.5|26807.5|26827.5|26807.5|3
1727449050000|2024-09-27 14:57:30|26826.1|26806.1|26825|26805|26826.1|26806.1|26825|26805|1
1727449060000|2024-09-27 14:57:40|26820|26800|26820|26800|26820|26800|26820|26800|2
1727449070000|2024-09-27 14:57:50|||||||||1
1727449080000|2024-09-27 14:58:00|26817.5|26797.5|26814|26794|26817.5|26797.5|26814|26794|27
1727449090000|2024-09-27 14:58:10|26816.5|26796.5|26815|26795|26816.5|26796.5|26815|26795|0
1727449100000|2024-09-27 14:58:20|26814|26794|26814|26794|26814|26794|26814|26794|1
1727449110000|2024-09-27 14:58:30|26816.1|26796.1|26827.5|26787.5|26827.5|26796.1|26816.1|26787.5|5
1727449120000|2024-09-27 14:58:40|26826.9|26806.9|26830|26810|26830|26810|26826.9|26806.9|0
1727449140000|2024-09-27 14:59:00|26827.5|26807.5|26817.5|26797.5|26827.5|26807.5|26817.5|26797.5|0
1727449150000|2024-09-27 14:59:10|26820.5|26800.5|26822.5|26802.5|26822.5|26802.5|26820.5|26800.5|4
1727449160000|2024-09-27 14:59:20|26824.6|26804.6|26837.5|26817.5|26844|26824|26824.6|26804.6|42
1727449170000|2024-09-27 14:59:30|26835|26815|26835|26815|26835|26815|26835|26815|0
1727449180000|2024-09-27 14:59:40|26837.5|26817.5|26839|26819|26839|26819|26837.5|26817.5|3
1727449190000|2024-09-27 14:59:50|26840.5|26820.5|26842.5|26822.5|26842.5|26822.5|26840.5|26820.5|0
1727449200000|2024-09-27 15:00:00|26844|26824|26842.5|26822.5|26844|26824|26842.5|26822.5|14
1727449210000|2024-09-27 15:00:10|||||||||2
1727449220000|2024-09-27 15:00:20|26841.5|26821.5|26841.5|26821.5|26841.5|26821.5|26841.5|26821.5|1
1727449230000|2024-09-27 15:00:30|26839|26819|26836.1|26816.1|26839|26819|26836.1|26816.1|6
1727449240000|2024-09-27 15:00:40|26835|26815|26835|26815|26835|26815|26835|26815|0
1727449260000|2024-09-27 15:01:00|26836.5|26816.5|26840|26820|26840|26820|26836.5|26816.5|1
1727449290000|2024-09-27 15:01:30|26837.1|26817.1|26829|26809|26842.5|26817.1|26829|26802.5|3
1727449300000|2024-09-27 15:01:40|26826.5|26806.5|26826.5|26806.5|26826.5|26806.5|26826.5|26806.5|0
1727449310000|2024-09-27 15:01:50|26824|26804|26812.5|26792.5|26824|26804|26812.5|26792.5|2
1727449320000|2024-09-27 15:02:00|26811.5|26791.5|26807.5|26787.5|26815|26795|26807.5|26787.5|8
1727449330000|2024-09-27 15:02:10|26806.5|26786.5|26806.5|26786.5|26806.5|26786.5|26806.5|26786.5|0
1727449340000|2024-09-27 15:02:20|26805|26785|26803.5|26783.5|26805|26785|26803.5|26783.5|0
1727449350000|2024-09-27 15:02:30|26802.5|26782.5|26802.5|26782.5|26802.5|26782.5|26802.5|26782.5|0
1727449360000|2024-09-27 15:02:40|26805|26785|26802.5|26782.5|26805|26785|26802.5|26782.5|3
1727449370000|2024-09-27 15:02:50|26804|26784|26804|26784|26804|26784|26804|26784|1
1727449380000|2024-09-27 15:03:00|26805|26785|26807.5|26787.5|26807.5|26787.5|26805|26785|17
1727449390000|2024-09-27 15:03:10|26809|26789|26810|26790|26810|26790|26809|26789|0
1727449400000|2024-09-27 15:03:20|26811|26791|26819|26799|26820|26800|26811|26791|4
1727449410000|2024-09-27 15:03:30|26820.4|26800.4|26822.5|26802.5|26822.5|26802.5|26820.4|26800.4|1
1727449420000|2024-09-27 15:03:40|||||||||1
1727449430000|2024-09-27 15:03:50|26825.4|26805.4|26834.4|26814.4|26834.4|26814.4|26825.4|26805.4|0
1727449440000|2024-09-27 15:04:00|26835.4|26815.4|26834|26814|26835.4|26815.4|26834|26814|2
1727449450000|2024-09-27 15:04:10|||||||||1
1727449460000|2024-09-27 15:04:20|26832.5|26812.5|26832.5|26812.5|26832.5|26812.5|26832.5|26812.5|0
1727449470000|2024-09-27 15:04:30|26831|26811|26830|26810|26831|26811|26830|26810|0
1727449500000|2024-09-27 15:05:00|26834|26814|26846.5|26826.5|26846.5|26826.5|26834|26814|5
1727449510000|2024-09-27 15:05:10|26849|26829|26849|26829|26849|26829|26849|26829|0
1727449520000|2024-09-27 15:05:20|26844.6|26824.6|26834.6|26814.6|26844.6|26824.6|26834.6|26814.6|10
1727449530000|2024-09-27 15:05:30|26833.5|26813.5|26833.5|26813.5|26836|26816|26833.5|26813.5|0
1727449540000|2024-09-27 15:05:40|26836|26816|26836|26816|26836|26816|26836|26816|0
1727449550000|2024-09-27 15:05:50|26831|26811|26826|26806|26831|26811|26826|26806|3
1727449560000|2024-09-27 15:06:00|26827.5|26807.5|26822.5|26802.5|26827.5|26807.5|26822.5|26802.5|4
1727449580000|2024-09-27 15:06:20|26820|26800|26807.5|26787.5|26820|26800|26807.5|26787.5|4
1727449590000|2024-09-27 15:06:30|26809|26789|26820.4|26780.4|26820.4|26789|26809|26780.4|0
1727449600000|2024-09-27 15:06:40|26816.5|26796.5|26827.5|26807.5|26827.5|26807.5|26816.5|26796.5|10
1727449610000|2024-09-27 15:06:50|26829|26809|26830.4|26810.4|26830.4|26810.4|26829|26809|0
1727449620000|2024-09-27 15:07:00|26829|26809|26823.5|26803.5|26831.5|26811.5|26823.5|26803.5|13
1727449630000|2024-09-27 15:07:10|26822.5|26802.5|26822.5|26802.5|26822.5|26802.5|26822.5|26802.5|0
1727449640000|2024-09-27 15:07:20|26821|26801|26812.5|26792.5|26821|26801|26812.5|26792.5|2
1727449660000|2024-09-27 15:07:40|||||||||1
1727449670000|2024-09-27 15:07:50|26810|26790|26807.5|26787.5|26810|26790|26807.5|26787.5|0
1727449680000|2024-09-27 15:08:00|||||||||10
1727449690000|2024-09-27 15:08:10|26810|26790|26825|26805|26825|26805|26810|26790|2
1727449710000|2024-09-27 15:08:30|26823.5|26803.5|26822.5|26802.5|26823.5|26803.5|26822.5|26802.5|0
1727449740000|2024-09-27 15:09:00|26817.5|26797.5|26827.5|26787.5|26827.5|26797.5|26808.5|26782.5|29
1727449750000|2024-09-27 15:09:10|26816|26796|26827.5|26787.5|26827.5|26796|26816|26787.5|0
1727449760000|2024-09-27 15:09:20|26819|26799|26819|26799|26819|26799|26819|26799|0
1727449770000|2024-09-27 15:09:30|26820|26800|26820|26800|26820|26800|26820|26800|0
1727449780000|2024-09-27 15:09:40|26822.5|26802.5|26822.5|26802.5|26822.5|26802.5|26822.5|26802.5|0
1727449790000|2024-09-27 15:09:50|26824|26804|26824|26804|26824|26804|26824|26804|0
1727449800000|2024-09-27 15:10:00|26825|26805|26816.5|26796.5|26827.5|26807.5|26816.5|26796.5|8
1727449810000|2024-09-27 15:10:10|26822.1|26782.1|26796.5|26776.5|26822.1|26782.1|26796.5|26776.5|6
1727449820000|2024-09-27 15:10:20|26791.5|26771.5|26784|26764|26791.5|26771.5|26784|26764|2
1727449840000|2024-09-27 15:10:40|26774|26754|26764|26744|26774|26754|26764|26744|8
1727449860000|2024-09-27 15:11:00|26767.5|26747.5|26767.5|26747.5|26767.5|26747.5|26767.5|26747.5|11
1727449870000|2024-09-27 15:11:10|26766.5|26746.5|26731|26711|26771.5|26751.5|26731|26711|41
1727449880000|2024-09-27 15:11:20|26726|26706|26726|26706|26726|26706|26726|26706|1
1727449890000|2024-09-27 15:11:30|26723.1|26703.1|26711|26691|26723.1|26703.1|26711|26691|1
1727449900000|2024-09-27 15:11:40|26709.6|26689.6|26706.5|26666.5|26713.5|26689.6|26705|26666.5|6
1727449910000|2024-09-27 15:11:50|26695|26675|26710|26690|26711.5|26690|26695|26671.5|9
1727449920000|2024-09-27 15:12:00|26711.5|26691.5|26715|26695|26716.5|26696.5|26711.5|26691.5|8
1727449930000|2024-09-27 15:12:10|26719|26699|26726.5|26706.5|26726.5|26706.5|26719|26699|3
1727449940000|2024-09-27 15:12:20|||||||||4
1727449950000|2024-09-27 15:12:30|26725|26705|26726|26706|26726|26706|26708.5|26688.5|13
1727449960000|2024-09-27 15:12:40|26732.5|26712.5|26744|26724|26745|26725|26732.5|26712.5|11
1727449970000|2024-09-27 15:12:50|26740|26720|26751.5|26711.5|26751.5|26720|26740|26711.5|1
1727449980000|2024-09-27 15:13:00|26752.5|26712.5|26751.5|26711.5|26752.5|26724|26744|26711.5|1
1727449990000|2024-09-27 15:13:10|26742.9|26722.9|26744|26724|26744|26724|26742.9|26722.9|1
1727450000000|2024-09-27 15:13:20|26742.5|26722.5|26742.5|26722.5|26742.5|26722.5|26742.5|26722.5|3
1727450010000|2024-09-27 15:13:30|26737.5|26717.5|26737.5|26717.5|26737.5|26717.5|26737.5|26717.5|2
1727450020000|2024-09-27 15:13:40|26733.5|26713.5|26737.5|26717.5|26737.5|26717.5|26733.5|26713.5|0
1727450030000|2024-09-27 15:13:50|26738.5|26718.5|26742.5|26722.5|26742.5|26722.5|26738.5|26718.5|6
1727450040000|2024-09-27 15:14:00|26745|26725|26741|26721|26745|26725|26741|26721|3
1727450050000|2024-09-27 15:14:10|26740|26720|26751.5|26711.5|26754|26724|26740|26707.5|4
1727450060000|2024-09-27 15:14:20|26744|26724|26744|26724|26752.5|26724|26744|26712.5|0
1727450070000|2024-09-27 15:14:30|26747.5|26727.5|26749|26729|26749|26729|26747.5|26727.5|0
1727450080000|2024-09-27 15:14:40|26760.4|26720.4|26761.5|26721.5|26761.5|26721.5|26760.4|26720.4|2
1727450090000|2024-09-27 15:14:50|26752.9|26732.9|26750|26730|26761.5|26732.9|26750|26721.5|0
1727450100000|2024-09-27 15:15:00|||||||||1
1727450120000|2024-09-27 15:15:20|26742.1|26722.1|26742.1|26722.1|26742.1|26722.1|26742.1|26722.1|5
1727450130000|2024-09-27 15:15:30|26740|26720|26740|26720|26740|26720|26740|26720|0
1727450150000|2024-09-27 15:15:50|26737.1|26717.1|26737.1|26717.1|26737.1|26717.1|26737.1|26717.1|1
1727450160000|2024-09-27 15:16:00|26735|26715|26734|26714|26735|26715|26734|26714|5
1727450170000|2024-09-27 15:16:10|26729|26709|26717.5|26697.5|26731.5|26709|26717.5|26691.5|2
1727450180000|2024-09-27 15:16:20|26716|26696|26716|26696|26716|26696|26716|26696|1
1727450190000|2024-09-27 15:16:30|26717.5|26697.5|26717.5|26697.5|26717.5|26697.5|26717.5|26697.5|7
1727450200000|2024-09-27 15:16:40|26720|26700|26720|26700|26720|26700|26720|26700|0
1727450210000|2024-09-27 15:16:50|||||||||1
1727450220000|2024-09-27 15:17:00|26722.9|26702.9|26727.5|26707.5|26727.5|26707.5|26722.9|26702.9|1
1727450230000|2024-09-27 15:17:10|||||||||2
1727450240000|2024-09-27 15:17:20|26721|26701|26721|26701|26721|26701|26721|26701|0
1727450260000|2024-09-27 15:17:40|26729.6|26689.6|26721|26701|26729.6|26701|26721|26689.6|0
1727450270000|2024-09-27 15:17:50|26716|26696|26708.1|26688.1|26724.6|26696|26708.1|26684.6|1
1727450280000|2024-09-27 15:18:00|26705|26685|26702.5|26682.5|26705|26685|26702.5|26682.5|0
1727450290000|2024-09-27 15:18:10|||||||||1
1727450310000|2024-09-27 15:18:30|26709.6|26669.6|26696|26676|26709.6|26677.5|26695|26663.5|2
1727450320000|2024-09-27 15:18:40|26692.5|26672.5|26706.5|26686.5|26706.5|26686.5|26692.5|26672.5|11
1727450330000|2024-09-27 15:18:50|||||||||1
1727450340000|2024-09-27 15:19:00|||||||||1
1727450360000|2024-09-27 15:19:20|26702.5|26682.5|26702.5|26682.5|26702.5|26682.5|26702.5|26682.5|10
1727450380000|2024-09-27 15:19:40|26705.4|26685.4|26692.5|26672.5|26707.5|26687.5|26692.5|26672.5|9
1727450390000|2024-09-27 15:19:50|26688.5|26668.5|26686|26666|26688.5|26668.5|26686|26666|5
1727450400000|2024-09-27 15:20:00|26684.6|26664.6|26686|26666|26686|26666|26683.5|26663.5|7
1727450410000|2024-09-27 15:20:10|26688.5|26668.5|26689.6|26669.6|26689.6|26669.6|26688.5|26668.5|2
1727450420000|2024-09-27 15:20:20|26688.5|26668.5|26685|26665|26688.5|26668.5|26685|26665|7
1727450430000|2024-09-27 15:20:30|26686.4|26666.4|26703.9|26683.9|26706.4|26683.9|26686.4|26666.4|4
1727450440000|2024-09-27 15:20:40|26706.9|26686.9|26708.5|26688.5|26710|26690|26706.9|26686.9|1
1727450450000|2024-09-27 15:20:50|26710|26690|26708.5|26688.5|26711|26691|26707.5|26687.5|0
1727450460000|2024-09-27 15:21:00|26711|26691|26726.9|26686.9|26726.9|26692.5|26711|26686.9|2
1727450470000|2024-09-27 15:21:10|26731.3|26691.3|26722.5|26702.5|26736.4|26705|26722.5|26691.3|0
1727450480000|2024-09-27 15:21:20|26721|26701|26720|26700|26722.5|26702.5|26718.5|26698.5|0
1727450490000|2024-09-27 15:21:30|26721|26701|26721|26701|26721|26701|26721|26701|0
1727450500000|2024-09-27 15:21:40|26725|26705|26725|26705|26725|26705|26725|26705|3
1727450510000|2024-09-27 15:21:50|26730|26710|26730|26710|26730|26710|26730|26710|0
1727450520000|2024-09-27 15:22:00|||||||||1
1727450530000|2024-09-27 15:22:10|26731.4|26711.4|26736|26716|26736|26716|26731.4|26711.4|6
1727450540000|2024-09-27 15:22:20|26733.9|26713.9|26737.5|26717.5|26737.5|26717.5|26733.9|26713.9|1
1727450570000|2024-09-27 15:22:50|26738.5|26718.5|26741.4|26721.4|26741.4|26721.4|26736|26716|5
1727450580000|2024-09-27 15:23:00|26742.5|26722.5|26737|26717|26742.5|26722.5|26737|26717|2
1727450600000|2024-09-27 15:23:20|26738.5|26718.5|26738.5|26718.5|26738.5|26718.5|26737|26717|0
1727450630000|2024-09-27 15:23:50|||||||||8
1727450640000|2024-09-27 15:24:00|26743.5|26723.5|26735|26715|26746|26726|26735|26715|4
1727450650000|2024-09-27 15:24:10|26733.5|26713.5|26740|26720|26740|26720|26731.4|26711.4|6
1727450660000|2024-09-27 15:24:20|26747.5|26727.5|26750|26730|26750|26730|26747.5|26727.5|0
1727450670000|2024-09-27 15:24:30|26753.5|26733.5|26755|26735|26755|26735|26753.5|26733.5|1
1727450680000|2024-09-27 15:24:40|26761.4|26741.4|26762.5|26742.5|26762.5|26742.5|26761.4|26741.4|6
1727450690000|2024-09-27 15:24:50|26765|26745|26765|26745|26765|26745|26765|26745|1
1727450700000|2024-09-27 15:25:00|26763.5|26743.5|26762.5|26742.5|26763.5|26743.5|26758.5|26738.5|7
1727450720000|2024-09-27 15:25:20|26767.5|26747.5|26770|26750|26770|26750|26767.5|26747.5|2
1727450730000|2024-09-27 15:25:30|||||||||1
1727450740000|2024-09-27 15:25:40|||||||||1
1727450750000|2024-09-27 15:25:50|||||||||3
1727450760000|2024-09-27 15:26:00|||||||||1
1727450770000|2024-09-27 15:26:10|26767.5|26747.5|26767.5|26747.5|26767.5|26747.5|26767.5|26747.5|0
1727450780000|2024-09-27 15:26:20|||||||||1
1727450790000|2024-09-27 15:26:30|26762.5|26742.5|26768.5|26728.5|26768.5|26742.5|26760|26728.5|0
1727450800000|2024-09-27 15:26:40|26760|26740|26751.4|26731.4|26767.5|26740|26751.4|26727.5|1
1727450810000|2024-09-27 15:26:50|||||||||1
1727450820000|2024-09-27 15:27:00|26748.9|26728.9|26748.9|26728.9|26748.9|26728.9|26748.9|26728.9|4
1727450830000|2024-09-27 15:27:10|26751.4|26731.4|26751.4|26731.4|26751.4|26731.4|26748.9|26728.9|6
1727450840000|2024-09-27 15:27:20|26760|26740|26767.5|26747.5|26767.5|26747.5|26760|26740|1
1727450850000|2024-09-27 15:27:30|26770|26750|26770|26750|26770|26750|26770|26750|4
1727450860000|2024-09-27 15:27:40|26775|26755|26785|26765|26785|26765|26775|26755|11
1727450870000|2024-09-27 15:27:50|26786.4|26766.4|26787.5|26767.5|26787.5|26767.5|26786.4|26766.4|0
1727450880000|2024-09-27 15:28:00|26788.9|26768.9|26787.5|26767.5|26788.9|26768.9|26787.5|26767.5|2
1727450890000|2024-09-27 15:28:10|26785|26765|26792.5|26752.5|26792.5|26765|26785|26752.5|1
1727450900000|2024-09-27 15:28:20|26778.1|26758.1|26765|26745|26778.5|26758.1|26765|26737.5|2
1727450910000|2024-09-27 15:28:30|26773.5|26733.5|26765|26745|26773.5|26745|26765|26732.5|0
1727450930000|2024-09-27 15:28:50|26767.5|26747.5|26767.5|26747.5|26767.5|26747.5|26767.5|26747.5|0
1727450940000|2024-09-27 15:29:00|26765|26745|26755|26735|26767.5|26747.5|26755|26735|3
1727450950000|2024-09-27 15:29:10|26756|26736|26745|26725|26756|26736|26745|26725|7
1727450960000|2024-09-27 15:29:20|26740.6|26720.6|26734.5|26714.5|26740.6|26720.6|26733.5|26713.5|4
1727450970000|2024-09-27 15:29:30|26732.5|26712.5|26733.9|26713.9|26733.9|26713.9|26732.5|26712.5|4
1727450980000|2024-09-27 15:29:40|26735|26715|26735|26715|26735|26715|26735|26715|1
1727450990000|2024-09-27 15:29:50|26730|26710|26726|26706|26730|26710|26726|26706|2
1727451000000|2024-09-27 15:30:00|26725|26705|26730.4|26710.4|26730.4|26710.4|26725|26705|4
1727451010000|2024-09-27 15:30:10|26731.4|26711.4|26722.5|26702.5|26731.4|26711.4|26722.5|26702.5|1
1727451040000|2024-09-27 15:30:40|26721|26701|26722.5|26702.5|26722.5|26702.5|26721|26701|0
1727451050000|2024-09-27 15:30:50|26725|26705|26725|26705|26725|26705|26725|26705|11
1727451060000|2024-09-27 15:31:00|26727.9|26707.9|26730|26710|26730|26710|26727.9|26707.9|1
1727451070000|2024-09-27 15:31:10|26732.5|26712.5|26732.5|26712.5|26732.5|26712.5|26732.5|26712.5|1
1727451080000|2024-09-27 15:31:20|26737.5|26717.5|26735.4|26715.4|26737.5|26717.5|26732.5|26712.5|0
1727451090000|2024-09-27 15:31:30|26737.5|26717.5|26737.5|26717.5|26737.5|26717.5|26737.5|26717.5|0
1727451130000|2024-09-27 15:32:10|||||||||7
1727451150000|2024-09-27 15:32:30|26736|26716|26735|26715|26736|26716|26735|26715|9
1727451160000|2024-09-27 15:32:40|26736.4|26716.4|26736.4|26716.4|26736.4|26716.4|26736.4|26716.4|1
1727451190000|2024-09-27 15:33:10|26737.5|26717.5|26737.5|26717.5|26737.5|26717.5|26737.5|26717.5|0
1727451200000|2024-09-27 15:33:20|26738.9|26718.9|26746.9|26726.9|26749.4|26729.4|26738.9|26718.9|5
1727451210000|2024-09-27 15:33:30|26745.4|26725.4|26745.4|26725.4|26745.4|26725.4|26745.4|26725.4|2
1727451220000|2024-09-27 15:33:40|26746.4|26726.4|26746.4|26726.4|26746.4|26726.4|26746.4|26726.4|0
1727451230000|2024-09-27 15:33:50|26747.5|26727.5|26747.5|26727.5|26747.5|26727.5|26747.5|26727.5|0
1727451240000|2024-09-27 15:34:00|26748.9|26728.9|26748.9|26728.9|26748.9|26728.9|26748.9|26728.9|3
1727451250000|2024-09-27 15:34:10|26751.4|26731.4|26751.4|26731.4|26751.4|26731.4|26751.4|26731.4|0
1727451260000|2024-09-27 15:34:20|26752.5|26732.5|26753.5|26733.5|26753.9|26733.9|26752.5|26732.5|1
1727451270000|2024-09-27 15:34:30|26752.5|26732.5|26755|26735|26755|26735|26752.5|26732.5|0
1727451280000|2024-09-27 15:34:40|26756.4|26736.4|26755|26735|26756.4|26736.4|26755|26735|0
1727451290000|2024-09-27 15:34:50|26756.4|26736.4|26773.9|26753.9|26776.4|26756.4|26756.4|26736.4|6
1727451300000|2024-09-27 15:35:00|||||||||1
1727451310000|2024-09-27 15:35:10|26782.5|26742.5|26782.5|26742.5|26783.9|26743.9|26782.5|26742.5|0
1727451320000|2024-09-27 15:35:20|26773.9|26753.9|26773.9|26753.9|26773.9|26753.9|26773.9|26753.9|1
1727451340000|2024-09-27 15:35:40|26775.4|26755.4|26777.5|26757.5|26778.9|26758.9|26775.4|26755.4|7
1727451350000|2024-09-27 15:35:50|26771.4|26751.4|26758.5|26738.5|26771.4|26751.4|26758.5|26738.5|7
1727451360000|2024-09-27 15:36:00|26757.5|26737.5|26757.5|26737.5|26757.5|26737.5|26757.5|26737.5|2
1727451380000|2024-09-27 15:36:20|26760|26740|26760|26740|26760|26740|26760|26740|4
1727451400000|2024-09-27 15:36:40|26755|26735|26755|26735|26755|26735|26755|26735|3
1727451410000|2024-09-27 15:36:50|26745|26725|26740|26720|26745|26725|26740|26720|1
1727451420000|2024-09-27 15:37:00|26737.5|26717.5|26730|26710|26737.5|26717.5|26730|26710|7
1727451440000|2024-09-27 15:37:20|26732.5|26712.5|26742.9|26722.9|26742.9|26722.9|26732.5|26712.5|2
1727451450000|2024-09-27 15:37:30|26743.9|26723.9|26743.9|26723.9|26743.9|26723.9|26743.9|26723.9|0
1727451460000|2024-09-27 15:37:40|26742.5|26722.5|26741.4|26721.4|26742.5|26722.5|26741.4|26721.4|1
1727451480000|2024-09-27 15:38:00|||||||||1
1727451490000|2024-09-27 15:38:10|26742.5|26722.5|26737.5|26717.5|26742.5|26722.5|26737.5|26717.5|1
1727451500000|2024-09-27 15:38:20|||||||||2
1727451510000|2024-09-27 15:38:30|26742.5|26722.5|26745|26725|26745|26725|26742.5|26722.5|5
1727451530000|2024-09-27 15:38:50|26750|26730|26755|26735|26755|26735|26750|26730|3
1727451540000|2024-09-27 15:39:00|26757.9|26737.9|26760|26740|26760|26740|26757.9|26737.9|1
1727451560000|2024-09-27 15:39:20|||||||||1
1727451570000|2024-09-27 15:39:30|26758.5|26738.5|26760|26740|26760|26740|26758.5|26738.5|0
1727451580000|2024-09-27 15:39:40|||||||||1
1727451600000|2024-09-27 15:40:00|26758.5|26738.5|26757.5|26737.5|26758.5|26738.5|26757.5|26737.5|2
1727451610000|2024-09-27 15:40:10|26756|26736|26756|26736|26756|26736|26756|26736|0
1727451620000|2024-09-27 15:40:20|26757.5|26737.5|26756|26736|26757.5|26737.5|26756|26736|1
1727451630000|2024-09-27 15:40:30|26755|26735|26752.5|26732.5|26755|26735|26752.5|26732.5|1
1727451640000|2024-09-27 15:40:40|26750|26730|26751|26731|26751|26731|26747.5|26727.5|14
1727451650000|2024-09-27 15:40:50|26752.5|26732.5|26762.5|26742.5|26762.5|26742.5|26752.5|26732.5|2
1727451660000|2024-09-27 15:41:00|26761|26741|26757.5|26737.5|26761|26741|26757.5|26737.5|4
1727451670000|2024-09-27 15:41:10|26758.5|26738.5|26755|26735|26758.5|26738.5|26755|26735|1
1727451690000|2024-09-27 15:41:30|26754.9|26734.9|26753.5|26733.5|26754.9|26734.9|26752.4|26732.4|6
1727451700000|2024-09-27 15:41:40|26752.4|26732.4|26752.4|26732.4|26752.4|26732.4|26752.4|26732.4|2
1727451710000|2024-09-27 15:41:50|||||||||3
1727451720000|2024-09-27 15:42:00|26751|26731|26738.5|26718.5|26751|26731|26738.5|26718.5|1
1727451730000|2024-09-27 15:42:10|26736|26716|26736|26716|26736|26716|26736|26716|0
1727451740000|2024-09-27 15:42:20|26733.1|26713.1|26733.1|26713.1|26733.1|26713.1|26733.1|26713.1|2
1727451750000|2024-09-27 15:42:30|26731|26711|26732.4|26712.4|26732.4|26712.4|26731|26711|1
1727451770000|2024-09-27 15:42:50|26728.5|26708.5|26728.5|26708.5|26728.5|26708.5|26728.5|26708.5|0
1727451780000|2024-09-27 15:43:00|26732.4|26712.4|26732.4|26712.4|26732.4|26712.4|26732.4|26712.4|1
1727451790000|2024-09-27 15:43:10|26729.5|26709.5|26703.5|26683.5|26729.5|26709.5|26703.5|26683.5|20
1727451800000|2024-09-27 15:43:20|26708.5|26688.5|26723.9|26703.9|26723.9|26703.9|26708.5|26688.5|2
1727451810000|2024-09-27 15:43:30|26726.8|26706.8|26724.9|26704.9|26727.9|26707.9|26724.9|26704.9|4
1727451820000|2024-09-27 15:43:40|26726|26706|26723.5|26703.5|26726|26706|26723.5|26703.5|0
1727451830000|2024-09-27 15:43:50|26727.4|26707.4|26740.4|26700.4|26740.4|26707.4|26727.4|26700.4|2
1727451840000|2024-09-27 15:44:00|26742.4|26702.4|26748.9|26728.9|26748.9|26728.9|26736.8|26702.4|7
1727451850000|2024-09-27 15:44:10|26757.4|26717.4|26743.1|26723.1|26757.4|26723.1|26743.1|26717.4|1
1727451860000|2024-09-27 15:44:20|26739.9|26719.9|26739.9|26719.9|26739.9|26719.9|26739.9|26719.9|14
1727451870000|2024-09-27 15:44:30|26742.4|26722.4|26742.4|26722.4|26742.4|26722.4|26742.4|26722.4|5
1727451900000|2024-09-27 15:45:00|26750.4|26730.4|26767.4|26727.4|26768.9|26730.4|26750.4|26725.4|12
1727451910000|2024-09-27 15:45:10|26759.9|26739.9|26752.9|26732.9|26759.9|26739.9|26751.4|26731.4|4
1727451920000|2024-09-27 15:45:20|26749.9|26729.9|26747.4|26727.4|26749.9|26729.9|26747.4|26727.4|1
1727451930000|2024-09-27 15:45:30|26744.9|26724.9|26743.5|26723.5|26747.4|26727.4|26743.5|26723.5|1
1727451950000|2024-09-27 15:45:50|26742.4|26722.4|26739.5|26719.5|26742.4|26722.4|26739.5|26719.5|0
1727451960000|2024-09-27 15:46:00|26737.4|26717.4|26737.4|26717.4|26737.4|26717.4|26737.4|26717.4|1
1727451980000|2024-09-27 15:46:20|26742.4|26722.4|26742.4|26722.4|26742.4|26722.4|26742.4|26722.4|1
1727451990000|2024-09-27 15:46:30|26739.9|26719.9|26739.9|26719.9|26739.9|26719.9|26739.9|26719.9|2
1727452000000|2024-09-27 15:46:40|26738.5|26718.5|26737.4|26717.4|26738.5|26718.5|26737.4|26717.4|0
1727452010000|2024-09-27 15:46:50|26732.4|26712.4|26728.5|26708.5|26732.4|26712.4|26728.5|26708.5|2
1727452020000|2024-09-27 15:47:00|26729.9|26709.9|26727.4|26707.4|26729.9|26709.9|26727.4|26707.4|8
1727452040000|2024-09-27 15:47:20|26726|26706|26719.9|26699.9|26726|26706|26719.9|26699.9|1
1727452050000|2024-09-27 15:47:30|||||||||3
1727452060000|2024-09-27 15:47:40|26721.4|26701.4|26718.9|26698.9|26721.4|26701.4|26718.9|26698.9|3
1727452070000|2024-09-27 15:47:50|26714.9|26694.9|26714.9|26694.9|26714.9|26694.9|26714.9|26694.9|0
1727452080000|2024-09-27 15:48:00|||||||||2
1727452090000|2024-09-27 15:48:10|26709.9|26689.9|26706|26686|26709.9|26689.9|26706|26686|1
1727452100000|2024-09-27 15:48:20|26707.4|26687.4|26716.4|26696.4|26716.4|26696.4|26707.4|26687.4|17
1727452110000|2024-09-27 15:48:30|26722.4|26702.4|26733.9|26713.9|26733.9|26713.9|26722.4|26702.4|2
1727452120000|2024-09-27 15:48:40|26729.9|26709.9|26732.4|26712.4|26732.4|26712.4|26729.9|26709.9|0
1727452130000|2024-09-27 15:48:50|26729.9|26709.9|26729.9|26709.9|26731.4|26711.4|26729.9|26709.9|0
1727452140000|2024-09-27 15:49:00|26727.4|26707.4|26723.5|26703.5|26727.4|26707.4|26723.5|26703.5|1
1727452150000|2024-09-27 15:49:10|26722.4|26702.4|26722.4|26702.4|26722.4|26702.4|26722.4|26702.4|0
1727452180000|2024-09-27 15:49:40|26723.9|26703.9|26692.4|26672.4|26724.9|26704.9|26692.4|26672.4|36
1727452190000|2024-09-27 15:49:50|26691|26671|26689.9|26669.9|26691|26671|26689.9|26669.9|4
1727452200000|2024-09-27 15:50:00|26688.5|26668.5|26678.5|26658.5|26688.5|26668.5|26678.5|26658.5|10
1727452210000|2024-09-27 15:50:10|26681.4|26661.4|26682.4|26662.4|26682.4|26662.4|26681.4|26661.4|1
1727452220000|2024-09-27 15:50:20|26684.9|26664.9|26687.4|26667.4|26687.4|26667.4|26684.9|26664.9|0
1727452230000|2024-09-27 15:50:30|26684.9|26664.9|26671|26651|26684.9|26664.9|26671|26651|25
1727452240000|2024-09-27 15:50:40|26673.5|26653.5|26671|26651|26673.5|26653.5|26668.5|26648.5|1
1727452250000|2024-09-27 15:50:50|26669.9|26649.9|26664.1|26624.1|26669.9|26649.9|26664.1|26624.1|48
1727452260000|2024-09-27 15:51:00|26657.9|26617.9|26677.4|26657.4|26677.4|26657.4|26657.3|26609.3|12
1727452270000|2024-09-27 15:51:10|26681.8|26661.8|26684.9|26664.9|26694.9|26674.9|26681.8|26661.8|8
1727452280000|2024-09-27 15:51:20|26683.5|26663.5|26682.4|26662.4|26683.5|26663.5|26682.4|26662.4|2
1727452290000|2024-09-27 15:51:30|26681.4|26661.4|26681|26661|26682.4|26662.4|26679.9|26659.9|7
1727452300000|2024-09-27 15:51:40|26679.9|26659.9|26674.9|26654.9|26679.9|26659.9|26674.9|26654.9|9
1727452310000|2024-09-27 15:51:50|26669.9|26649.9|26656.4|26636.4|26669.9|26649.9|26653.5|26633.5|4
1727452320000|2024-09-27 15:52:00|26657.4|26637.4|26657.4|26637.4|26657.4|26637.4|26657.4|26637.4|0
1727452340000|2024-09-27 15:52:20|||||||||1
1727452370000|2024-09-27 15:52:50|26658.5|26638.5|26652.4|26632.4|26658.5|26638.5|26652.4|26632.4|4
1727452380000|2024-09-27 15:53:00|26651|26631|26649.9|26629.9|26651|26631|26649.9|26629.9|1
1727452390000|2024-09-27 15:53:10|26651|26631|26652.4|26632.4|26654.9|26634.9|26651|26631|8
1727452400000|2024-09-27 15:53:20|26653.9|26633.9|26649.9|26629.9|26654.9|26634.9|26641|26621|7
1727452410000|2024-09-27 15:53:30|26654.3|26634.3|26671.8|26651.8|26671.8|26651.8|26654.3|26634.3|7
1727452420000|2024-09-27 15:53:40|26668.9|26648.9|26684.9|26664.9|26684.9|26664.9|26666.8|26646.8|8
1727452430000|2024-09-27 15:53:50|||||||||1
1727452440000|2024-09-27 15:54:00|26689.9|26669.9|26692.4|26672.4|26692.4|26672.4|26689.9|26669.9|3
1727452460000|2024-09-27 15:54:20|26691|26671|26692.4|26672.4|26692.9|26672.9|26691|26671|1
1727452470000|2024-09-27 15:54:30|26691.4|26671.4|26696.4|26676.4|26696.4|26676.4|26691.4|26671.4|4
1727452480000|2024-09-27 15:54:40|26697.4|26677.4|26698.9|26678.9|26698.9|26678.9|26697.4|26677.4|1
1727452490000|2024-09-27 15:54:50|26699.9|26679.9|26701|26681|26701|26681|26699.9|26679.9|1
1727452500000|2024-09-27 15:55:00|26702|26682|26721|26701|26721|26701|26702|26682|4
1727452510000|2024-09-27 15:55:10|26725.5|26705.5|26734.9|26714.9|26734.9|26714.9|26725.5|26705.5|6
1727452520000|2024-09-27 15:55:20|26732.9|26712.9|26730.4|26710.4|26732.9|26712.9|26730.4|26710.4|5
1727452530000|2024-09-27 15:55:30|26733.5|26713.5|26735.5|26715.5|26735.5|26715.5|26731|26711|10
1727452560000|2024-09-27 15:56:00|26738.5|26718.5|26737.4|26717.4|26739.9|26719.9|26737.4|26717.4|2
1727452570000|2024-09-27 15:56:10|26753.5|26713.5|26752.4|26732.4|26753.5|26732.4|26743.5|26713.5|3
1727452580000|2024-09-27 15:56:20|26751.4|26731.4|26751.4|26731.4|26751.4|26731.4|26751.4|26731.4|4
1727452590000|2024-09-27 15:56:30|26752.4|26732.4|26752.4|26732.4|26752.4|26732.4|26752.4|26732.4|1
1727452600000|2024-09-27 15:56:40|26754.9|26734.9|26754.9|26734.9|26754.9|26734.9|26754.9|26734.9|1
1727452610000|2024-09-27 15:56:50|26756.4|26736.4|26756.4|26736.4|26756.4|26736.4|26754.9|26734.9|12
1727452620000|2024-09-27 15:57:00|26758.9|26738.9|26758.9|26738.9|26758.9|26738.9|26758.9|26738.9|3
1727452640000|2024-09-27 15:57:20|26770.4|26750.4|26782.4|26762.4|26782.4|26762.4|26770.4|26750.4|4
1727452650000|2024-09-27 15:57:30|26784.9|26764.9|26782.4|26762.4|26784.9|26764.9|26782.4|26762.4|0
1727452680000|2024-09-27 15:58:00|26783.9|26763.9|26783.9|26763.9|26783.9|26763.9|26783.9|26763.9|3
1727452690000|2024-09-27 15:58:10|26782.4|26762.4|26774.9|26754.9|26782.4|26762.4|26774.9|26754.9|0
1727452700000|2024-09-27 15:58:20|26773.5|26753.5|26773.5|26753.5|26773.5|26753.5|26773.5|26753.5|0
1727452710000|2024-09-27 15:58:30|26771|26751|26771|26751|26771|26751|26771|26751|3
1727452720000|2024-09-27 15:58:40|26769.9|26749.9|26782.2|26762.2|26782.2|26762.2|26768.3|26732.4|33
1727452730000|2024-09-27 15:58:50|26783.9|26763.9|26791.4|26751.4|26791.4|26763.9|26783.9|26751.4|1
1727452740000|2024-09-27 15:59:00|26788.5|26748.5|26773.9|26753.9|26788.5|26754.9|26773.9|26746.4|2
1727452750000|2024-09-27 15:59:10|26772.4|26752.4|26764.9|26744.9|26772.4|26752.4|26764.9|26744.9|1
1727452760000|2024-09-27 15:59:20|26772.4|26732.4|26772.4|26732.4|26772.4|26732.4|26772.4|26732.4|0
1727452770000|2024-09-27 15:59:30|26761|26741|26754.9|26734.9|26761|26741|26754.9|26734.9|1
1727452780000|2024-09-27 15:59:40|26752.4|26732.4|26752.4|26732.4|26752.4|26732.4|26752.4|26732.4|0
1727452800000|2024-09-27 16:00:00|26751.4|26731.4|26752.4|26732.4|26752.4|26732.4|26751.4|26731.4|1
1727452810000|2024-09-27 16:00:10|26751.4|26731.4|26742.4|26722.4|26751.4|26731.4|26742.4|26722.4|2
1727452820000|2024-09-27 16:00:20|26737.4|26717.4|26733.5|26713.5|26737.4|26717.4|26733.5|26713.5|1
1727452830000|2024-09-27 16:00:30|26732.4|26712.4|26732.4|26712.4|26732.4|26712.4|26732.4|26712.4|2
1727452850000|2024-09-27 16:00:50|||||||||1
1727452860000|2024-09-27 16:01:00|26729.9|26709.9|26731.4|26711.4|26731.4|26711.4|26727.4|26707.4|3
1727452870000|2024-09-27 16:01:10|26732.4|26712.4|26732.4|26712.4|26732.4|26712.4|26732.4|26712.4|2
1727452880000|2024-09-27 16:01:20|26729.5|26709.5|26727.4|26707.4|26729.5|26709.5|26727.4|26707.4|1
1727452910000|2024-09-27 16:01:50|26732.4|26712.4|26732.4|26712.4|26733.9|26713.9|26732.4|26712.4|2
1727452920000|2024-09-27 16:02:00|26729.9|26709.9|26727.4|26707.4|26729.9|26709.9|26727.4|26707.4|6
1727452930000|2024-09-27 16:02:10|26728.5|26708.5|26727.4|26707.4|26728.5|26708.5|26727.4|26707.4|1
1727452940000|2024-09-27 16:02:20|26724.5|26704.5|26724.5|26704.5|26724.9|26704.9|26723.5|26703.5|0
1727452950000|2024-09-27 16:02:30|26723.5|26703.5|26727.4|26707.4|26728.5|26708.5|26723.5|26703.5|7
1727452960000|2024-09-27 16:02:40|26724.9|26704.9|26723.5|26703.5|26724.9|26704.9|26723.5|26703.5|9
1727452980000|2024-09-27 16:03:00|26723.4|26703.4|26727.4|26707.4|26727.4|26707.4|26723|26703|2
1727453000000|2024-09-27 16:03:20|26728.9|26708.9|26745.9|26725.9|26745.9|26725.9|26728.9|26708.9|3
1727453010000|2024-09-27 16:03:30|26747.4|26727.4|26747.4|26727.4|26747.4|26727.4|26747.4|26727.4|0
1727453020000|2024-09-27 16:03:40|26748.9|26728.9|26754.9|26734.9|26754.9|26734.9|26748.9|26728.9|1
1727453030000|2024-09-27 16:03:50|26755.9|26735.9|26757.4|26737.4|26757.4|26737.4|26755.9|26735.9|2
1727453040000|2024-09-27 16:04:00|26754.9|26734.9|26752.4|26732.4|26754.9|26734.9|26752.4|26732.4|2
1727453050000|2024-09-27 16:04:10|26750.9|26730.9|26749.9|26729.9|26750.9|26730.9|26749.9|26729.9|0
1727453080000|2024-09-27 16:04:40|26757.4|26717.4|26749.9|26729.9|26757.4|26729.9|26749.9|26717.4|0
1727453090000|2024-09-27 16:04:50|26758.4|26718.4|26758.4|26718.4|26758.4|26718.4|26758.4|26718.4|1
1727453100000|2024-09-27 16:05:00|26757.4|26717.4|26737.4|26717.4|26757.4|26724.9|26737.4|26717.4|1
1727453110000|2024-09-27 16:05:10|26735.9|26715.9|26734.9|26714.9|26735.9|26715.9|26734.9|26714.9|0
1727453120000|2024-09-27 16:05:20|26737.4|26717.4|26742.4|26722.4|26742.4|26722.4|26737.4|26717.4|3
1727453130000|2024-09-27 16:05:30|26747.4|26727.4|26755.3|26735.3|26755.3|26735.3|26747.4|26727.4|2
1727453140000|2024-09-27 16:05:40|26761.8|26741.8|26762.8|26742.8|26762.8|26742.8|26761.8|26741.8|19
1727453150000|2024-09-27 16:05:50|26762.4|26742.4|26762.4|26742.4|26762.4|26742.4|26762.4|26742.4|0
1727453160000|2024-09-27 16:06:00|26760.9|26740.9|26759.9|26739.9|26760.9|26740.9|26759.9|26739.9|1
1727453170000|2024-09-27 16:06:10|26754.9|26734.9|26762.4|26722.4|26763.4|26734.9|26753.9|26722.4|0
1727453180000|2024-09-27 16:06:20|26753.9|26733.9|26763.4|26723.4|26763.4|26733.9|26753.9|26723.4|3
1727453190000|2024-09-27 16:06:30|26754.9|26734.9|26763.4|26723.4|26763.4|26734.9|26754.9|26723.4|0
1727453200000|2024-09-27 16:06:40|26750.9|26730.9|26762.4|26742.4|26762.4|26742.4|26750.9|26730.9|5
1727453210000|2024-09-27 16:06:50|26761.4|26741.4|26764.9|26744.9|26764.9|26744.9|26761.4|26741.4|1
1727453220000|2024-09-27 16:07:00|26768.9|26748.9|26777.4|26757.4|26777.4|26757.4|26768.9|26748.9|5
1727453230000|2024-09-27 16:07:10|||||||||1
1727453240000|2024-09-27 16:07:20|26780.3|26760.3|26784.9|26764.9|26784.9|26764.9|26780.3|26760.3|1
1727453250000|2024-09-27 16:07:30|26786.4|26766.4|26787.4|26767.4|26789.9|26769.9|26786.4|26766.4|0
1727453280000|2024-09-27 16:08:00|26792.4|26772.4|26797.4|26777.4|26797.4|26777.4|26792.4|26772.4|3
1727453290000|2024-09-27 16:08:10|26798.9|26778.9|26802.4|26782.4|26802.4|26782.4|26798.9|26778.9|1
1727453300000|2024-09-27 16:08:20|26799.9|26779.9|26797.4|26777.4|26799.9|26779.9|26797.4|26777.4|0
1727453310000|2024-09-27 16:08:30|26800.3|26780.3|26797.4|26777.4|26800.9|26780.9|26797.4|26777.4|0
1727453320000|2024-09-27 16:08:40|26798.9|26778.9|26799.9|26779.9|26799.9|26779.9|26798.9|26778.9|1
1727453330000|2024-09-27 16:08:50|26803.4|26763.4|26802.8|26782.8|26803.4|26782.8|26798.3|26759.9|95
1727453360000|2024-09-27 16:09:20|26804.3|26784.3|26800.3|26780.3|26805.3|26785.3|26800.3|26780.3|1
1727453370000|2024-09-27 16:09:30|26802.8|26782.8|26802.8|26782.8|26802.8|26782.8|26801.4|26781.4|0
1727453380000|2024-09-27 16:09:40|26800.3|26780.3|26785.3|26765.3|26801.4|26781.4|26783.9|26763.9|1
1727453390000|2024-09-27 16:09:50|||||||||1
1727453400000|2024-09-27 16:10:00|||||||||1
1727453410000|2024-09-27 16:10:10|||||||||1
1727453420000|2024-09-27 16:10:20|26780.3|26760.3|26776.8|26756.8|26780.3|26760.3|26776.8|26756.8|2
1727453430000|2024-09-27 16:10:30|26774.3|26754.3|26776.8|26756.8|26776.8|26756.8|26774.3|26754.3|2
1727453460000|2024-09-27 16:11:00|26777.8|26757.8|26777.8|26757.8|26779.3|26759.3|26777.8|26757.8|6
1727453470000|2024-09-27 16:11:10|26774.3|26754.3|26774.3|26754.3|26774.3|26754.3|26774.3|26754.3|1
1727453490000|2024-09-27 16:11:30|26771.8|26751.8|26772.8|26752.8|26772.8|26752.8|26771.8|26751.8|1
1727453500000|2024-09-27 16:11:40|26771.4|26751.4|26770.3|26750.3|26771.4|26751.4|26770.3|26750.3|1
1727453520000|2024-09-27 16:12:00|26762.8|26742.8|26761.4|26741.4|26762.8|26742.8|26761.4|26741.4|3
1727453530000|2024-09-27 16:12:10|26760.3|26740.3|26757.8|26737.8|26760.3|26740.3|26757.8|26737.8|8
1727453540000|2024-09-27 16:12:20|26756.4|26736.4|26755.3|26735.3|26756.4|26736.4|26755.3|26735.3|0
1727453570000|2024-09-27 16:12:50|26750.3|26730.3|26750.3|26730.3|26750.3|26730.3|26750.3|26730.3|3
1727453580000|2024-09-27 16:13:00|26745.9|26725.9|26734.3|26714.3|26745.9|26725.9|26730.3|26710.3|7
1727453590000|2024-09-27 16:13:10|26735.3|26715.3|26735.3|26715.3|26735.3|26715.3|26735.3|26715.3|9
1727453600000|2024-09-27 16:13:20|26737.8|26717.8|26737.8|26717.8|26737.8|26717.8|26737.8|26717.8|0
1727453620000|2024-09-27 16:13:40|||||||||2
1727453640000|2024-09-27 16:14:00|||||||||1
1727453660000|2024-09-27 16:14:20|||||||||2
1727453670000|2024-09-27 16:14:30|26738.9|26718.9|26738.9|26718.9|26738.9|26718.9|26738.9|26718.9|0
1727453680000|2024-09-27 16:14:40|26737.8|26717.8|26737.8|26717.8|26737.8|26717.8|26737.8|26717.8|0
1727453690000|2024-09-27 16:14:50|26740.3|26720.3|26740.3|26720.3|26740.3|26720.3|26740.3|26720.3|1
1727453700000|2024-09-27 16:15:00|||||||||2
1727453710000|2024-09-27 16:15:10|26737.8|26717.8|26737.8|26717.8|26737.8|26717.8|26737.8|26717.8|1
1727453720000|2024-09-27 16:15:20|26736.4|26716.4|26731.4|26711.4|26736.4|26716.4|26731.4|26711.4|16
1727453740000|2024-09-27 16:15:40|26730.3|26710.3|26736.8|26716.8|26736.8|26716.8|26730.3|26710.3|31
1727453780000|2024-09-27 16:16:20|26734.3|26714.3|26734.3|26714.3|26734.3|26714.3|26734.3|26714.3|3
1727453790000|2024-09-27 16:16:30|26732.8|26712.8|26731.8|26711.8|26732.8|26712.8|26731.8|26711.8|0
1727453800000|2024-09-27 16:16:40|26739.3|26699.3|26739.3|26699.3|26739.3|26699.3|26739.3|26699.3|0
1727453810000|2024-09-27 16:16:50|26726.4|26706.4|26721.4|26701.4|26726.4|26706.4|26721.4|26701.4|2
1727453820000|2024-09-27 16:17:00|26719.9|26699.9|26717.8|26697.8|26719.9|26699.9|26717.8|26697.8|2
1727453830000|2024-09-27 16:17:10|26737.2|26697.2|26737.8|26717.8|26740.3|26717.8|26734.7|26697.2|19
1727453840000|2024-09-27 16:17:20|26739.3|26719.3|26749.9|26729.9|26749.9|26729.9|26739.3|26719.3|7
1727453850000|2024-09-27 16:17:30|26755.3|26735.3|26755.3|26735.3|26755.3|26735.3|26755.3|26735.3|0
1727453860000|2024-09-27 16:17:40|26756.4|26736.4|26761.8|26741.8|26761.8|26741.8|26756.4|26736.4|4
1727453870000|2024-09-27 16:17:50|26765.7|26745.7|26771.8|26751.8|26771.8|26751.8|26765.7|26745.7|0
1727453880000|2024-09-27 16:18:00|26773.2|26753.2|26780.3|26760.3|26780.3|26760.3|26773.2|26753.2|2
1727453890000|2024-09-27 16:18:10|26778.9|26758.9|26777.8|26757.8|26778.9|26758.9|26777.8|26757.8|2
1727453900000|2024-09-27 16:18:20|26776.4|26756.4|26776.4|26756.4|26776.4|26756.4|26776.4|26756.4|1
1727453910000|2024-09-27 16:18:30|26775.3|26755.3|26773.9|26753.9|26775.3|26755.3|26773.9|26753.9|2
1727453920000|2024-09-27 16:18:40|26772.8|26752.8|26773.9|26753.9|26773.9|26753.9|26771.4|26751.4|0
1727453930000|2024-09-27 16:18:50|26776.4|26756.4|26776.4|26756.4|26776.4|26756.4|26776.4|26756.4|1
1727453940000|2024-09-27 16:19:00|26777.4|26757.4|26778.9|26758.9|26778.9|26758.9|26777.4|26757.4|2
1727453950000|2024-09-27 16:19:10|||||||||3
1727453970000|2024-09-27 16:19:30|26777.4|26757.4|26777.4|26757.4|26777.4|26757.4|26777.4|26757.4|1
1727454000000|2024-09-27 16:20:00|26778.8|26758.8|26776.3|26756.3|26778.8|26758.8|26776.3|26756.3|1
1727454010000|2024-09-27 16:20:10|26773.8|26753.8|26765.3|26745.3|26773.8|26753.8|26765.3|26745.3|33
1727454020000|2024-09-27 16:20:20|26762.8|26742.8|26765.3|26745.3|26765.3|26745.3|26760.3|26740.3|4
1727454030000|2024-09-27 16:20:30|26767.8|26747.8|26761.3|26741.3|26767.8|26747.8|26761.3|26741.3|1
1727454040000|2024-09-27 16:20:40|26758.4|26738.4|26755.3|26735.3|26758.4|26738.4|26755.3|26735.3|0
1727454050000|2024-09-27 16:20:50|26750.3|26730.3|26750.3|26730.3|26750.3|26730.3|26750.3|26730.3|0
1727454060000|2024-09-27 16:21:00|26746.3|26726.3|26750.3|26730.3|26750.3|26730.3|26746.3|26726.3|17
1727454070000|2024-09-27 16:21:10|26751.8|26731.8|26759.3|26739.3|26759.3|26739.3|26751.8|26731.8|1
1727454080000|2024-09-27 16:21:20|26760.7|26740.7|26760.7|26740.7|26760.7|26740.7|26759.3|26739.3|0
1727454090000|2024-09-27 16:21:30|26761.8|26741.8|26764.3|26744.3|26764.3|26744.3|26761.8|26741.8|1
1727454100000|2024-09-27 16:21:40|26762.8|26742.8|26762.8|26742.8|26762.8|26742.8|26762.8|26742.8|1
1727454120000|2024-09-27 16:22:00|26767.8|26747.8|26765.3|26745.3|26767.8|26747.8|26765.3|26745.3|2
1727454130000|2024-09-27 16:22:10|26762.8|26742.8|26762.8|26742.8|26762.8|26742.8|26762.8|26742.8|0
1727454140000|2024-09-27 16:22:20|26761.3|26741.3|26755.3|26735.3|26761.3|26741.3|26755.3|26735.3|112
1727454150000|2024-09-27 16:22:30|26750.9|26730.9|26731.3|26711.3|26750.9|26730.9|26731.3|26704.3|128
1727454160000|2024-09-27 16:22:40|||||||||4
1727454170000|2024-09-27 16:22:50|26733.8|26713.8|26739.9|26719.9|26739.9|26719.9|26733.4|26713.4|30
1727454180000|2024-09-27 16:23:00|26740.9|26720.9|26790.3|26770.3|26790.3|26770.3|26740.9|26720.9|111
1727454190000|2024-09-27 16:23:10|26788.8|26768.8|26786.8|26766.8|26788.8|26768.8|26783.8|26763.8|20
1727454200000|2024-09-27 16:23:20|26787.8|26767.8|26777.8|26757.8|26787.8|26767.8|26772.8|26752.8|111
1727454210000|2024-09-27 16:23:30|26780.7|26760.7|26785.7|26765.7|26785.7|26765.7|26780.7|26760.7|25
1727454220000|2024-09-27 16:23:40|26785.3|26765.3|26840.7|26820.7|26844.3|26824.3|26785.3|26765.3|141
1727454230000|2024-09-27 16:23:50|26847.2|26827.2|26849.3|26829.3|26849.3|26829.3|26846.8|26826.8|15
1727454240000|2024-09-27 16:24:00|26850.7|26830.7|26853.2|26833.2|26863.2|26843.2|26841.8|26821.8|125
1727454250000|2024-09-27 16:24:10|26854.7|26834.7|26862.8|26842.8|26865.7|26845.7|26854.7|26834.7|150
1727454260000|2024-09-27 16:24:20|26856.8|26836.8|26867.2|26847.2|26867.2|26847.2|26848.2|26828.2|40
1727454270000|2024-09-27 16:24:30|26864.7|26844.7|26868.2|26848.2|26868.2|26848.2|26864.7|26844.7|30
1727454280000|2024-09-27 16:24:40|26870.3|26850.3|26867.8|26847.8|26875.7|26855.7|26867.8|26847.8|18
1727454290000|2024-09-27 16:24:50|26869.3|26849.3|26872.8|26852.8|26876.8|26856.8|26869.3|26849.3|67
1727454300000|2024-09-27 16:25:00|26868.8|26848.8|26868.2|26848.2|26870.3|26850.3|26868.2|26848.2|19
1727454310000|2024-09-27 16:25:10|26870.7|26850.7|26870.7|26850.7|26870.7|26850.7|26870.7|26850.7|0
1727454320000|2024-09-27 16:25:20|||||||||2
1727454330000|2024-09-27 16:25:30|26873.7|26853.7|26875.7|26855.7|26875.7|26855.7|26873.7|26853.7|5
1727454340000|2024-09-27 16:25:40|26877.2|26857.2|26912.4|26892.4|26912.4|26892.4|26877.2|26857.2|6
1727454350000|2024-09-27 16:25:50|||||||||4
1727454360000|2024-09-27 16:26:00|26914.9|26894.9|26913.2|26893.2|26919.7|26899.7|26913.2|26893.2|26
1727454370000|2024-09-27 16:26:10|||||||||1
1727454380000|2024-09-27 16:26:20|26912.2|26892.2|26903.2|26883.2|26912.2|26892.2|26903.2|26883.2|1
1727454390000|2024-09-27 16:26:30|||||||||1
1727454400000|2024-09-27 16:26:40|26901.8|26881.8|26898.2|26878.2|26901.8|26881.8|26898.2|26878.2|3
1727454410000|2024-09-27 16:26:50|26900.7|26880.7|26902.2|26882.2|26902.2|26882.2|26900.7|26880.7|10
1727454420000|2024-09-27 16:27:00|26903.2|26883.2|26903.2|26883.2|26903.2|26883.2|26903.2|26883.2|2
1727454430000|2024-09-27 16:27:10|||||||||1
1727454440000|2024-09-27 16:27:20|26902.2|26882.2|26908.2|26888.2|26908.2|26888.2|26902.2|26882.2|0
1727454450000|2024-09-27 16:27:30|26927.2|26887.2|26928.2|26908.2|26929.7|26909.7|26924.7|26887.2|16
1727454460000|2024-09-27 16:27:40|26929.7|26909.7|26930.7|26910.7|26930.7|26910.7|26928.2|26908.2|4
1727454470000|2024-09-27 16:27:50|26933.2|26913.2|26933.2|26913.2|26933.2|26913.2|26933.2|26913.2|0
1727454480000|2024-09-27 16:28:00|26931.8|26911.8|26932.2|26912.2|26932.2|26912.2|26930.7|26910.7|4
1727454490000|2024-09-27 16:28:10|26933.2|26913.2|26939.7|26919.7|26939.7|26919.7|26933.2|26913.2|19
1727454500000|2024-09-27 16:28:20|26941.2|26921.2|26954.7|26934.7|26958.2|26938.2|26941.2|26921.2|11
1727454510000|2024-09-27 16:28:30|26953.2|26933.2|26968.2|26948.2|26970.7|26950.7|26952.2|26932.2|67
1727454520000|2024-09-27 16:28:40|26969.7|26949.7|26970.7|26950.7|26972.2|26952.2|26969.7|26949.7|3
1727454530000|2024-09-27 16:28:50|26972.2|26952.2|26972.2|26952.2|26972.2|26952.2|26969.7|26949.7|1
1727454540000|2024-09-27 16:29:00|26969.7|26949.7|26963.2|26943.2|26969.7|26949.7|26963.2|26943.2|3
1727454550000|2024-09-27 16:29:10|26964.7|26944.7|26957.2|26937.2|26964.7|26944.7|26957.2|26937.2|2
1727454560000|2024-09-27 16:29:20|26955.7|26935.7|26952.2|26932.2|26955.7|26935.7|26952.2|26932.2|1
1727454570000|2024-09-27 16:29:30|26949.7|26929.7|26942.2|26922.2|26949.7|26929.7|26942.2|26922.2|2
1727454580000|2024-09-27 16:29:40|26937.2|26917.2|26934.3|26914.3|26937.2|26917.2|26934.3|26914.3|7
1727454590000|2024-09-27 16:29:50|||||||||3
1727454600000|2024-09-27 16:30:00|26932.8|26912.8|26927.8|26907.8|26932.8|26912.8|26927.8|26907.8|0
1727454610000|2024-09-27 16:30:10|26925.7|26905.7|26928.2|26908.2|26928.2|26908.2|26925.7|26905.7|3
1727454640000|2024-09-27 16:30:40|26929.3|26909.3|26942.2|26922.2|26942.2|26922.2|26929.3|26909.3|7
1727454650000|2024-09-27 16:30:50|||||||||16
1727454660000|2024-09-27 16:31:00|26939.7|26919.7|26939.7|26919.7|26939.7|26919.7|26939.7|26919.7|1
1727454670000|2024-09-27 16:31:10|26922.2|26902.2|26919.7|26899.7|26922.2|26902.2|26919.7|26899.7|6
1727454680000|2024-09-27 16:31:20|26920.1|26900.1|26920.7|26900.7|26921.2|26901.2|26918.2|26898.2|1
1727454690000|2024-09-27 16:31:30|26922.2|26902.2|26922.2|26902.2|26923.7|26903.7|26922.2|26902.2|0
1727454710000|2024-09-27 16:31:50|26917.2|26897.2|26914.3|26894.3|26917.2|26897.2|26914.3|26894.3|3
1727454720000|2024-09-27 16:32:00|26913.2|26893.2|26915.7|26895.7|26915.7|26895.7|26911.8|26891.8|2
1727454730000|2024-09-27 16:32:10|26917.2|26897.2|26914.7|26894.7|26917.2|26897.2|26914.7|26894.7|4
1727454740000|2024-09-27 16:32:20|26917.2|26897.2|26917.2|26897.2|26917.2|26897.2|26917.2|26897.2|0
1727454760000|2024-09-27 16:32:40|26919.7|26899.7|26922.6|26902.6|26922.6|26902.6|26919.7|26899.7|2
1727454770000|2024-09-27 16:32:50|26922.2|26902.2|26919.7|26899.7|26922.2|26902.2|26919.7|26899.7|2
1727454780000|2024-09-27 16:33:00|26927.2|26887.2|26890.7|26870.7|26927.2|26887.2|26890.7|26870.7|6
1727454790000|2024-09-27 16:33:10|26885.7|26865.7|26884.3|26864.3|26885.7|26865.7|26884.3|26864.3|6
1727454800000|2024-09-27 16:33:20|26881.8|26861.8|26880.7|26860.7|26881.8|26861.8|26879.3|26859.3|1
1727454810000|2024-09-27 16:33:30|26882.2|26862.2|26888.2|26868.2|26888.2|26868.2|26882.2|26862.2|0
1727454830000|2024-09-27 16:33:50|26890.7|26870.7|26890.7|26870.7|26890.7|26870.7|26888.2|26868.2|0
1727454840000|2024-09-27 16:34:00|26888.2|26868.2|26888.2|26868.2|26888.2|26868.2|26888.2|26868.2|0
1727454870000|2024-09-27 16:34:30|26893.2|26873.2|26893.2|26873.2|26893.2|26873.2|26893.2|26873.2|1
1727454890000|2024-09-27 16:34:50|26894.7|26874.7|26895.7|26875.7|26895.7|26875.7|26894.7|26874.7|0
1727454900000|2024-09-27 16:35:00|26893.2|26873.2|26882.8|26862.8|26893.2|26873.2|26882.8|26862.8|8
1727454910000|2024-09-27 16:35:10|26880.7|26860.7|26876.8|26856.8|26880.7|26860.7|26876.8|26856.8|0
1727454980000|2024-09-27 16:36:20|26879.3|26859.3|26884.7|26864.7|26884.7|26864.7|26879.3|26859.3|24
1727454990000|2024-09-27 16:36:30|26885.7|26865.7|26885.7|26865.7|26885.7|26865.7|26885.7|26865.7|0
1727455000000|2024-09-27 16:36:40|26883.2|26863.2|26883.2|26863.2|26883.2|26863.2|26883.2|26863.2|0
1727455020000|2024-09-27 16:37:00|26881.7|26861.7|26884.7|26864.7|26884.7|26864.7|26880.7|26860.7|1
1727455040000|2024-09-27 16:37:20|26883.6|26863.6|26877.8|26857.8|26883.6|26863.6|26877.8|26857.8|5
1727455050000|2024-09-27 16:37:30|26876.7|26856.7|26876.7|26856.7|26876.7|26856.7|26876.7|26856.7|4
1727455060000|2024-09-27 16:37:40|26882.2|26862.2|26895.7|26875.7|26895.7|26875.7|26882.2|26862.2|5
1727455080000|2024-09-27 16:38:00|26894.2|26874.2|26894.2|26874.2|26894.2|26874.2|26894.2|26874.2|4
1727455120000|2024-09-27 16:38:40|26893.2|26873.2|26893.2|26873.2|26893.2|26873.2|26893.2|26873.2|0
1727455130000|2024-09-27 16:38:50|26891.7|26871.7|26891.7|26871.7|26891.7|26871.7|26891.7|26871.7|0
1727455140000|2024-09-27 16:39:00|26890.7|26870.7|26887.8|26867.8|26890.7|26870.7|26887.8|26867.8|1
1727455150000|2024-09-27 16:39:10|26885.7|26865.7|26885.7|26865.7|26885.7|26865.7|26885.7|26865.7|0
1727455160000|2024-09-27 16:39:20|26884.2|26864.2|26884.2|26864.2|26885.7|26865.7|26884.2|26864.2|0
1727455170000|2024-09-27 16:39:30|26883.2|26863.2|26883.2|26863.2|26883.2|26863.2|26883.2|26863.2|0
1727455200000|2024-09-27 16:40:00|26878.2|26858.2|26878.2|26858.2|26878.2|26858.2|26878.2|26858.2|71
1727455210000|2024-09-27 16:40:10|26877.2|26857.2|26878.2|26858.2|26878.2|26858.2|26875.7|26855.7|5
1727455230000|2024-09-27 16:40:30|||||||||1
1727455240000|2024-09-27 16:40:40|||||||||1
1727455250000|2024-09-27 16:40:50|26875.7|26855.7|26870.7|26850.7|26875.7|26855.7|26869.2|26849.2|4
1727455260000|2024-09-27 16:41:00|26869.2|26849.2|26861.7|26841.7|26870.7|26850.7|26860.3|26840.3|63
1727455270000|2024-09-27 16:41:10|26866.1|26846.1|26870.7|26850.7|26870.7|26850.7|26866.1|26846.1|2
1727455290000|2024-09-27 16:41:30|26871.7|26851.7|26874.7|26854.7|26883.2|26854.7|26871.7|26843.2|1
1727455300000|2024-09-27 16:41:40|26876.1|26856.1|26873.2|26853.2|26876.1|26856.1|26873.2|26853.2|51
1727455320000|2024-09-27 16:42:00|26874.2|26854.2|26874.2|26854.2|26875.7|26855.7|26874.2|26854.2|0
1727455330000|2024-09-27 16:42:10|||||||||1
1727455340000|2024-09-27 16:42:20|26872.8|26852.8|26864.8|26844.8|26872.8|26852.8|26864.8|26844.8|1
1727455350000|2024-09-27 16:42:30|26873.4|26833.4|26846.7|26826.7|26873.4|26837.8|26845.3|26825.3|15
1727455380000|2024-09-27 16:43:00|26847.8|26827.8|26847.8|26827.8|26847.8|26827.8|26847.8|26827.8|2
1727455390000|2024-09-27 16:43:10|26849.2|26829.2|26849.2|26829.2|26849.2|26829.2|26849.2|26829.2|0
1727455400000|2024-09-27 16:43:20|26852.2|26832.2|26856.7|26836.7|26856.7|26836.7|26852.2|26832.2|1
1727455410000|2024-09-27 16:43:30|26858.2|26838.2|26859.2|26839.2|26859.2|26839.2|26858.2|26838.2|0
1727455420000|2024-09-27 16:43:40|26857.8|26837.8|26857.8|26837.8|26866.3|26837.8|26857.8|26826.3|0
1727455430000|2024-09-27 16:43:50|26866.3|26826.3|26854.8|26834.8|26866.3|26834.8|26854.8|26826.3|0
1727455440000|2024-09-27 16:44:00|26853.8|26833.8|26855.3|26835.3|26855.3|26835.3|26853.8|26833.8|0
1727455450000|2024-09-27 16:44:10|26856.3|26836.3|26856.3|26836.3|26856.3|26836.3|26856.3|26836.3|0
1727455470000|2024-09-27 16:44:30|26857.8|26837.8|26861.7|26841.7|26863.2|26843.2|26857.8|26837.8|2
1727455480000|2024-09-27 16:44:40|26863.2|26843.2|26861.7|26841.7|26863.2|26843.2|26861.7|26841.7|0
1727455490000|2024-09-27 16:44:50|26863.2|26843.2|26864.2|26844.2|26864.2|26844.2|26863.2|26843.2|0
1727455500000|2024-09-27 16:45:00|26865.7|26845.7|26864.2|26844.2|26865.7|26845.7|26864.2|26844.2|1
1727455520000|2024-09-27 16:45:20|26865.3|26845.3|26867.8|26847.8|26869.2|26849.2|26865.3|26845.3|3
1727455530000|2024-09-27 16:45:30|26869.2|26849.2|26869.2|26849.2|26869.2|26849.2|26867.8|26847.8|0
1727455540000|2024-09-27 16:45:40|26870.3|26850.3|26870.3|26850.3|26870.3|26850.3|26870.3|26850.3|0
1727455550000|2024-09-27 16:45:50|26869.2|26849.2|26869.2|26849.2|26869.2|26849.2|26869.2|26849.2|0
1727455570000|2024-09-27 16:46:10|26866.7|26846.7|26866.7|26846.7|26866.7|26846.7|26866.7|26846.7|14
1727455580000|2024-09-27 16:46:20|26857.3|26837.3|26855.9|26835.9|26857.3|26837.3|26855.9|26835.9|1
1727455590000|2024-09-27 16:46:30|26857.3|26837.3|26857.3|26837.3|26857.3|26837.3|26857.3|26837.3|0
1727455600000|2024-09-27 16:46:40|26855.3|26835.3|26856.3|26836.3|26856.3|26836.3|26855.3|26835.3|2
1727455610000|2024-09-27 16:46:50|26857.3|26837.3|26864.2|26844.2|26864.2|26844.2|26857.3|26837.3|2
1727455620000|2024-09-27 16:47:00|26862.8|26842.8|26862.3|26842.3|26864.2|26844.2|26862.3|26842.3|0
1727455630000|2024-09-27 16:47:10|26861.3|26841.3|26861.3|26841.3|26861.3|26841.3|26861.3|26841.3|0
1727455640000|2024-09-27 16:47:20|26866.3|26846.3|26866.3|26846.3|26866.3|26846.3|26866.3|26846.3|1
1727455650000|2024-09-27 16:47:30|26865.3|26845.3|26863.8|26843.8|26865.3|26845.3|26863.8|26843.8|0
1727455660000|2024-09-27 16:47:40|26862.8|26842.8|26862.8|26842.8|26862.8|26842.8|26862.8|26842.8|0
1727455690000|2024-09-27 16:48:10|26863.8|26843.8|26861.7|26841.7|26866.3|26846.3|26861.7|26841.7|2
1727455710000|2024-09-27 16:48:30|26858.8|26838.8|26858.8|26838.8|26858.8|26838.8|26858.8|26838.8|0
1727455720000|2024-09-27 16:48:40|26855.3|26835.3|26855.3|26835.3|26855.3|26835.3|26855.3|26835.3|0
1727455740000|2024-09-27 16:49:00|26852.3|26832.3|26851.3|26831.3|26852.3|26832.3|26851.3|26831.3|1
1727455750000|2024-09-27 16:49:10|26849.8|26829.8|26846.7|26826.7|26849.8|26829.8|26846.7|26826.7|3
1727455760000|2024-09-27 16:49:20|||||||||3
1727455770000|2024-09-27 16:49:30|26843.8|26823.8|26841.3|26821.3|26843.8|26823.8|26841.3|26821.3|4
1727455780000|2024-09-27 16:49:40|26840.3|26820.3|26835.3|26815.3|26840.3|26820.3|26835.3|26815.3|0
1727455800000|2024-09-27 16:50:00|||||||||1
1727455820000|2024-09-27 16:50:20|26836.3|26816.3|26836.3|26816.3|26836.3|26816.3|26836.3|26816.3|1
1727455830000|2024-09-27 16:50:30|26835.3|26815.3|26831.3|26811.3|26835.3|26815.3|26831.3|26811.3|7
1727455850000|2024-09-27 16:50:50|26829.8|26809.8|26829.8|26809.8|26829.8|26809.8|26829.8|26809.8|0
1727455860000|2024-09-27 16:51:00|26828.8|26808.8|26826.3|26806.3|26828.8|26808.8|26826.3|26806.3|6
1727455870000|2024-09-27 16:51:10|||||||||3
1727455880000|2024-09-27 16:51:20|||||||||2
1727455890000|2024-09-27 16:51:30|||||||||1
1727455910000|2024-09-27 16:51:50|26828.8|26808.8|26828.8|26808.8|26828.8|26808.8|26828.8|26808.8|1
1727455920000|2024-09-27 16:52:00|26830.3|26810.3|26828.8|26808.8|26830.3|26810.3|26828.8|26808.8|4
1727455970000|2024-09-27 16:52:50|26830.3|26810.3|26830.3|26810.3|26830.3|26810.3|26830.3|26810.3|52
1727455990000|2024-09-27 16:53:10|||||||||2
1727456000000|2024-09-27 16:53:20|26832.8|26812.8|26832.8|26812.8|26832.8|26812.8|26832.8|26812.8|0
1727456010000|2024-09-27 16:53:30|||||||||2
1727456020000|2024-09-27 16:53:40|26834.2|26814.2|26834.2|26814.2|26834.2|26814.2|26834.2|26814.2|1
1727456030000|2024-09-27 16:53:50|26837.8|26817.8|26837.8|26817.8|26837.8|26817.8|26837.8|26817.8|5
1727456040000|2024-09-27 16:54:00|26838.8|26818.8|26847.8|26827.8|26847.8|26827.8|26838.8|26818.8|5
1727456060000|2024-09-27 16:54:20|||||||||1
1727456070000|2024-09-27 16:54:30|26845.3|26825.3|26847.8|26827.8|26847.8|26827.8|26845.3|26825.3|0
1727456080000|2024-09-27 16:54:40|26848.8|26828.8|26848.8|26828.8|26848.8|26828.8|26848.8|26828.8|0
1727456090000|2024-09-27 16:54:50|||||||||26
1727456130000|2024-09-27 16:55:30|||||||||1
1727456150000|2024-09-27 16:55:50|26847.8|26827.8|26847.8|26827.8|26847.8|26827.8|26847.8|26827.8|1
1727456160000|2024-09-27 16:56:00|||||||||2
1727456220000|2024-09-27 16:57:00|||||||||1
1727456240000|2024-09-27 16:57:20|26848.8|26828.8|26848.8|26828.8|26848.8|26828.8|26848.8|26828.8|4
1727456250000|2024-09-27 16:57:30|26850.3|26830.3|26847.8|26827.8|26850.3|26830.3|26847.8|26827.8|2
1727456280000|2024-09-27 16:58:00|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|0
1727456290000|2024-09-27 16:58:10|26848.8|26828.8|26848.8|26828.8|26849.8|26829.8|26848.8|26828.8|6
1727456300000|2024-09-27 16:58:20|26850.2|26830.2|26847.7|26827.7|26850.2|26830.2|26847.7|26827.7|4
1727456310000|2024-09-27 16:58:30|||||||||1
1727456340000|2024-09-27 16:59:00|26846.7|26826.7|26846.7|26826.7|26846.7|26826.7|26846.7|26826.7|1
1727456350000|2024-09-27 16:59:10|26847.7|26827.7|26845.2|26825.2|26847.7|26827.7|26845.2|26825.2|0
1727456360000|2024-09-27 16:59:20|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|5
1727456370000|2024-09-27 16:59:30|26848.8|26828.8|26848.8|26828.8|26848.8|26828.8|26848.8|26828.8|0
1727456380000|2024-09-27 16:59:40|26847.7|26827.7|26843.8|26823.8|26847.7|26827.7|26843.8|26823.8|1
1727456390000|2024-09-27 16:59:50|26842.3|26822.3|26845.2|26825.2|26845.2|26825.2|26842.3|26822.3|3
1727456400000|2024-09-27 17:00:00|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|19
1727456410000|2024-09-27 17:00:10|||||||||6
1727456420000|2024-09-27 17:00:20|26846.3|26826.3|26837.3|26817.3|26846.3|26826.3|26837.3|26817.3|5
1727456430000|2024-09-27 17:00:30|||||||||1
1727456450000|2024-09-27 17:00:50|26833.8|26813.8|26831.3|26811.3|26833.8|26813.8|26831.3|26811.3|3
1727456470000|2024-09-27 17:01:10|26824.8|26804.8|26808.8|26788.8|26824.8|26804.8|26808.8|26788.8|4
1727456480000|2024-09-27 17:01:20|26806.3|26786.3|26806.3|26786.3|26806.3|26786.3|26806.3|26786.3|1
1727456510000|2024-09-27 17:01:50|26808.8|26788.8|26808.8|26788.8|26811.3|26791.3|26808.4|26788.4|23
1727456520000|2024-09-27 17:02:00|26807.3|26787.3|26806.3|26786.3|26807.3|26787.3|26806.3|26786.3|0
1727456540000|2024-09-27 17:02:20|26803.8|26783.8|26805.2|26785.2|26805.2|26785.2|26803.8|26783.8|10
1727456550000|2024-09-27 17:02:30|26806.3|26786.3|26806.3|26786.3|26806.3|26786.3|26806.3|26786.3|0
1727456560000|2024-09-27 17:02:40|26808.8|26788.8|26808.8|26788.8|26808.8|26788.8|26808.8|26788.8|2
1727456570000|2024-09-27 17:02:50|||||||||13
1727456580000|2024-09-27 17:03:00|26809.8|26789.8|26811.3|26791.3|26811.3|26791.3|26809.8|26789.8|5
1727456590000|2024-09-27 17:03:10|26815.9|26795.9|26820.2|26800.2|26820.2|26800.2|26815.9|26795.9|1
1727456610000|2024-09-27 17:03:30|26822.7|26802.7|26837.7|26817.7|26837.7|26817.7|26822.7|26802.7|3
1727456630000|2024-09-27 17:03:50|26841.3|26821.3|26840.2|26820.2|26841.3|26821.3|26840.2|26820.2|7
1727456640000|2024-09-27 17:04:00|26841.7|26821.7|26841.7|26821.7|26841.7|26821.7|26841.7|26821.7|1
1727456650000|2024-09-27 17:04:10|26840.2|26820.2|26839.2|26819.2|26840.2|26820.2|26839.2|26819.2|11
1727456660000|2024-09-27 17:04:20|||||||||2
1727456680000|2024-09-27 17:04:40|26842.1|26822.1|26847.7|26827.7|26847.7|26827.7|26842.1|26822.1|0
1727456690000|2024-09-27 17:04:50|26846.3|26826.3|26846.3|26826.3|26846.3|26826.3|26846.3|26826.3|0
1727456700000|2024-09-27 17:05:00|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|0
1727456710000|2024-09-27 17:05:10|26846.3|26826.3|26846.3|26826.3|26846.3|26826.3|26846.3|26826.3|0
1727456740000|2024-09-27 17:05:40|26847.7|26827.7|26846.7|26826.7|26847.7|26827.7|26846.7|26826.7|3
1727456780000|2024-09-27 17:06:20|26845.2|26825.2|26845.2|26825.2|26845.2|26825.2|26845.2|26825.2|1
1727456790000|2024-09-27 17:06:30|||||||||4
1727456800000|2024-09-27 17:06:40|26844.2|26824.2|26847.7|26827.7|26847.7|26827.7|26844.2|26824.2|0
1727456820000|2024-09-27 17:07:00|26846.3|26826.3|26846.3|26826.3|26846.3|26826.3|26846.3|26826.3|0
1727456830000|2024-09-27 17:07:10|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|0
1727456840000|2024-09-27 17:07:20|26848.8|26828.8|26850.2|26830.2|26850.2|26830.2|26848.8|26828.8|1
1727456860000|2024-09-27 17:07:40|26851.7|26831.7|26852.7|26832.7|26852.7|26832.7|26851.7|26831.7|0
1727456870000|2024-09-27 17:07:50|26854.2|26834.2|26855.2|26835.2|26860.2|26840.2|26854.2|26834.2|6
1727456880000|2024-09-27 17:08:00|26844.2|26824.2|26834.2|26814.2|26844.2|26824.2|26834.2|26814.2|1
1727456890000|2024-09-27 17:08:10|26833.2|26813.2|26827.7|26807.7|26833.2|26813.2|26827.7|26807.7|2
1727456910000|2024-09-27 17:08:30|26828.8|26808.8|26832.7|26812.7|26832.7|26812.7|26828.8|26808.8|1
1727456920000|2024-09-27 17:08:40|26830.2|26810.2|26830.2|26810.2|26830.2|26810.2|26830.2|26810.2|0
1727456930000|2024-09-27 17:08:50|26831.7|26811.7|26832.7|26812.7|26832.7|26812.7|26831.7|26811.7|2
1727456940000|2024-09-27 17:09:00|26834.2|26814.2|26835.2|26815.2|26835.2|26815.2|26834.2|26814.2|0
1727456950000|2024-09-27 17:09:10|26836.7|26816.7|26835.2|26815.2|26836.7|26816.7|26835.2|26815.2|2
1727456960000|2024-09-27 17:09:20|||||||||2
1727456980000|2024-09-27 17:09:40|||||||||2
1727456990000|2024-09-27 17:09:50|26841.3|26821.3|26847.7|26827.7|26847.7|26827.7|26841.3|26821.3|2
1727457000000|2024-09-27 17:10:00|26849.2|26829.2|26847.3|26827.3|26850.2|26830.2|26847.3|26827.3|1
1727457010000|2024-09-27 17:10:10|26848.8|26828.8|26855.2|26835.2|26855.2|26835.2|26848.8|26828.8|1
1727457020000|2024-09-27 17:10:20|26856.7|26836.7|26861.7|26841.7|26861.7|26841.7|26856.7|26836.7|2
1727457030000|2024-09-27 17:10:30|||||||||1
1727457050000|2024-09-27 17:10:50|26866.7|26846.7|26866.7|26846.7|26866.7|26846.7|26866.7|26846.7|0
1727457140000|2024-09-27 17:12:20|26867.7|26847.7|26881.7|26861.7|26882.7|26862.7|26867.7|26847.7|14
1727457170000|2024-09-27 17:12:50|26880.2|26860.2|26877.3|26857.3|26880.2|26860.2|26877.3|26857.3|4
1727457180000|2024-09-27 17:13:00|26875.8|26855.8|26874.8|26854.8|26875.8|26855.8|26874.8|26854.8|0
1727457190000|2024-09-27 17:13:10|26872.7|26852.7|26872.7|26852.7|26872.7|26852.7|26872.7|26852.7|1
1727457220000|2024-09-27 17:13:40|26867.7|26847.7|26863.8|26843.8|26867.7|26847.7|26863.8|26843.8|4
1727457230000|2024-09-27 17:13:50|26862.7|26842.7|26865.2|26845.2|26865.2|26845.2|26862.7|26842.7|2
1727457280000|2024-09-27 17:14:40|||||||||1
1727457300000|2024-09-27 17:15:00|26866.3|26846.3|26865.2|26845.2|26866.3|26846.3|26865.2|26845.2|2
1727457310000|2024-09-27 17:15:10|26862.7|26842.7|26855.6|26835.6|26862.7|26842.7|26855.6|26835.6|5
1727457320000|2024-09-27 17:15:20|26854.2|26834.2|26854.2|26834.2|26854.2|26834.2|26851.3|26831.3|2
1727457330000|2024-09-27 17:15:30|26855.2|26835.2|26855.2|26835.2|26855.2|26835.2|26855.2|26835.2|0
1727457340000|2024-09-27 17:15:40|26856.3|26836.3|26857.7|26837.7|26857.7|26837.7|26856.3|26836.3|1
1727457350000|2024-09-27 17:15:50|26859.2|26839.2|26860.2|26840.2|26860.2|26840.2|26859.2|26839.2|1
1727457360000|2024-09-27 17:16:00|26861.3|26841.3|26864.2|26844.2|26864.2|26844.2|26861.3|26841.3|2
1727457370000|2024-09-27 17:16:10|26866.7|26846.7|26861.3|26841.3|26866.7|26846.7|26861.3|26841.3|10
1727457380000|2024-09-27 17:16:20|26862.7|26842.7|26862.7|26842.7|26862.7|26842.7|26862.7|26842.7|0
1727457420000|2024-09-27 17:17:00|26861.7|26841.7|26861.7|26841.7|26861.7|26841.7|26861.7|26841.7|1
1727457430000|2024-09-27 17:17:10|26862.7|26842.7|26862.7|26842.7|26862.7|26842.7|26862.7|26842.7|0
1727457450000|2024-09-27 17:17:30|26863.8|26843.8|26863.8|26843.8|26863.8|26843.8|26863.8|26843.8|4
1727457460000|2024-09-27 17:17:40|26862.7|26842.7|26862.7|26842.7|26862.7|26842.7|26862.7|26842.7|0
1727457480000|2024-09-27 17:18:00|26863.8|26843.8|26862.7|26842.7|26863.8|26843.8|26862.7|26842.7|2
1727457510000|2024-09-27 17:18:30|26861.3|26841.3|26861.7|26841.7|26861.7|26841.7|26861.3|26841.3|0
1727457520000|2024-09-27 17:18:40|26862.7|26842.7|26862.7|26842.7|26862.7|26842.7|26862.7|26842.7|0
1727457540000|2024-09-27 17:19:00|26861.7|26841.7|26858.8|26838.8|26861.7|26841.7|26858.8|26838.8|3
1727457580000|2024-09-27 17:19:40|26856.7|26836.7|26856.7|26836.7|26856.7|26836.7|26856.7|26836.7|0
1727457590000|2024-09-27 17:19:50|26857.7|26837.7|26857.7|26837.7|26857.7|26837.7|26857.7|26837.7|3
1727457600000|2024-09-27 17:20:00|26856.7|26836.7|26852.7|26832.7|26856.7|26836.7|26852.7|26832.7|4
1727457610000|2024-09-27 17:20:10|26851.7|26831.7|26847.7|26827.7|26851.7|26831.7|26847.7|26827.7|4
1727457620000|2024-09-27 17:20:20|||||||||1
1727457650000|2024-09-27 17:20:50|||||||||1
1727457660000|2024-09-27 17:21:00|26845.2|26825.2|26850.2|26830.2|26850.2|26830.2|26845.2|26825.2|3
1727457670000|2024-09-27 17:21:10|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|26847.7|26827.7|0
1727457680000|2024-09-27 17:21:20|26849.2|26829.2|26850.2|26830.2|26850.2|26830.2|26849.2|26829.2|0
1727457690000|2024-09-27 17:21:30|26846.2|26826.2|26842.7|26822.7|26846.2|26826.2|26842.7|26822.7|5
1727457700000|2024-09-27 17:21:40|26840.6|26820.6|26840.6|26820.6|26840.6|26820.6|26840.6|26820.6|0
1727457710000|2024-09-27 17:21:50|26839.2|26819.2|26840.6|26820.6|26840.6|26820.6|26839.2|26819.2|1
1727457720000|2024-09-27 17:22:00|26841.7|26821.7|26841.7|26821.7|26841.7|26821.7|26841.7|26821.7|5
1727457740000|2024-09-27 17:22:20|26837.7|26817.7|26834.2|26814.2|26837.7|26817.7|26834.2|26814.2|4
1727457750000|2024-09-27 17:22:30|26833.1|26813.1|26831.7|26811.7|26833.1|26813.1|26831.7|26811.7|1
1727457770000|2024-09-27 17:22:50|26838.1|26798.1|26838.1|26798.1|26838.1|26798.1|26838.1|26798.1|1
1727457780000|2024-09-27 17:23:00|26839.2|26799.2|26839.2|26819.2|26839.2|26819.2|26829.6|26799.2|8
1727457790000|2024-09-27 17:23:10|26840.2|26820.2|26851.7|26831.7|26851.7|26831.7|26840.2|26820.2|6
1727457800000|2024-09-27 17:23:20|26852.7|26832.7|26851.2|26831.2|26852.7|26832.7|26851.2|26831.2|3
1727457810000|2024-09-27 17:23:30|26850.2|26830.2|26850.2|26830.2|26850.2|26830.2|26850.2|26830.2|3
1727457820000|2024-09-27 17:23:40|26847.3|26827.3|26847.3|26827.3|26847.3|26827.3|26847.3|26827.3|7
1727457840000|2024-09-27 17:24:00|||||||||2
1727457850000|2024-09-27 17:24:10|26846.2|26826.2|26846.2|26826.2|26846.2|26826.2|26846.2|26826.2|5
1727457870000|2024-09-27 17:24:30|26845.2|26825.2|26845.2|26825.2|26845.2|26825.2|26845.2|26825.2|2
1727457880000|2024-09-27 17:24:40|26843.7|26823.7|26841.7|26821.7|26843.7|26823.7|26841.7|26821.7|3
1727457890000|2024-09-27 17:24:50|26840.2|26820.2|26840.2|26820.2|26840.2|26820.2|26840.2|26820.2|2
1727457900000|2024-09-27 17:25:00|26834.2|26814.2|26831.2|26811.2|26834.2|26814.2|26831.2|26811.2|6
1727457910000|2024-09-27 17:25:10|26830.2|26810.2|26838.1|26818.1|26838.1|26818.1|26830.2|26810.2|2
1727457930000|2024-09-27 17:25:30|26839.2|26819.2|26839.2|26819.2|26839.2|26819.2|26839.2|26819.2|2
1727457940000|2024-09-27 17:25:40|||||||||4
1727457960000|2024-09-27 17:26:00|26856.7|26836.7|26856.7|26836.7|26856.7|26836.7|26854.2|26834.2|6
1727457970000|2024-09-27 17:26:10|26854.2|26834.2|26859.2|26839.2|26859.2|26839.2|26854.2|26834.2|8
1727457980000|2024-09-27 17:26:20|||||||||1
1727457990000|2024-09-27 17:26:30|26856.7|26836.7|26857.7|26837.7|26859.2|26839.2|26856.7|26836.7|0
1727458000000|2024-09-27 17:26:40|26856.2|26836.2|26856.7|26836.7|26856.7|26836.7|26854.2|26834.2|0
1727458020000|2024-09-27 17:27:00|26857.7|26837.7|26854.2|26834.2|26857.7|26837.7|26854.2|26834.2|3
1727458030000|2024-09-27 17:27:10|26852.7|26832.7|26851.7|26831.7|26852.7|26832.7|26851.7|26831.7|2
1727458040000|2024-09-27 17:27:20|26850.2|26830.2|26851.7|26831.7|26851.7|26831.7|26849.2|26829.2|9
1727458050000|2024-09-27 17:27:30|26856.7|26836.7|26871.7|26851.7|26871.7|26851.7|26856.7|26836.7|11
1727458060000|2024-09-27 17:27:40|26870.6|26850.6|26869.2|26849.2|26870.6|26850.6|26869.2|26849.2|5
1727458070000|2024-09-27 17:27:50|26871.7|26851.7|26871.7|26851.7|26871.7|26851.7|26871.7|26851.7|5
1727458080000|2024-09-27 17:28:00|26870.2|26850.2|26862.7|26842.7|26870.2|26850.2|26862.7|26842.7|8
1727458090000|2024-09-27 17:28:10|26861.2|26841.2|26846.7|26826.7|26861.2|26841.2|26846.7|26826.7|10
1727458100000|2024-09-27 17:28:20|||||||||2
1727458110000|2024-09-27 17:28:30|26848.1|26828.1|26852.7|26832.7|26852.7|26832.7|26848.1|26828.1|209
1727458120000|2024-09-27 17:28:40|26860.2|26840.2|26865.6|26845.6|26865.6|26845.6|26860.2|26840.2|18
1727458130000|2024-09-27 17:28:50|26866.7|26846.7|26868.1|26848.1|26869.2|26849.2|26866.7|26846.7|5
1727458140000|2024-09-27 17:29:00|26869.2|26849.2|26871.7|26851.7|26873.1|26853.1|26869.2|26849.2|14
1727458150000|2024-09-27 17:29:10|||||||||1
1727458160000|2024-09-27 17:29:20|26870.2|26850.2|26870.2|26850.2|26873.1|26853.1|26870.2|26850.2|24
1727458170000|2024-09-27 17:29:30|26871.7|26851.7|26873.1|26853.1|26873.1|26853.1|26871.7|26851.7|5
1727458190000|2024-09-27 17:29:50|26871.7|26851.7|26865.2|26845.2|26875.2|26851.7|26862.7|26835.2|10
1727684100000|2024-09-30 08:15:00|26795.2|26755.2|26785.5|26725.5|26822.7|26786.9|26762.4|26725.5|64
1727684110000|2024-09-30 08:15:10|26783|26723|26770.5|26730.5|26784.1|26753|26761.6|26720.5|26
1727684120000|2024-09-30 08:15:20|26761.9|26741.9|26764.1|26724.1|26769.1|26745.2|26759.1|26724.1|9
1727684130000|2024-09-30 08:15:30|26772.7|26712.7|26765.5|26705.5|26772.7|26712.7|26765.5|26705.5|19
1727684140000|2024-09-30 08:15:40|26761.3|26701.3|26756.6|26696.6|26762.7|26702.7|26756.6|26696.6|6
1727684150000|2024-09-30 08:15:50|26738|26678|26709.1|26669.1|26738|26678|26709.1|26669.1|24
1727684160000|2024-09-30 08:16:00|26717.7|26657.7|26702.7|26662.7|26717.7|26666.3|26702.7|26657.7|11
1727684170000|2024-09-30 08:16:10|26689.1|26669.1|26670.5|26650.5|26700.5|26669.1|26670.5|26650.5|23
1727684180000|2024-09-30 08:16:20|26689.1|26649.1|26696.6|26636.6|26699.1|26649.1|26689.1|26636.6|11
1727684190000|2024-09-30 08:16:30|26663|26643|26681.3|26661.3|26688.8|26661.3|26649.1|26621.3|25
1727684200000|2024-09-30 08:16:40|26692.7|26652.7|26745.5|26685.5|26745.5|26694.1|26692.7|26652.7|6
1727684210000|2024-09-30 08:16:50|26754.4|26694.4|26751.6|26711.6|26754.4|26711.6|26746.9|26694.4|19
1727684220000|2024-09-30 08:17:00|26746.6|26706.6|26728.8|26688.8|26749.4|26706.6|26728.8|26688.8|2
1727684230000|2024-09-30 08:17:10|26727.7|26687.7|26731.6|26691.6|26744.1|26704.1|26727.7|26687.7|1
1727684240000|2024-09-30 08:17:20|26733|26693|26751.6|26711.6|26751.6|26711.6|26733|26693|3
1727684250000|2024-09-30 08:17:30|26752.7|26712.7|26796.6|26776.6|26799.1|26779.1|26746.9|26712.7|13
1727684260000|2024-09-30 08:17:40|26799.1|26779.1|26813|26793|26836.6|26805.2|26799.1|26779.1|27
1727684270000|2024-09-30 08:17:50|26810.8|26790.8|26805.5|26785.5|26810.8|26790.8|26804.1|26784.1|5
1727684280000|2024-09-30 08:18:00|26806.6|26786.6|26819.1|26779.1|26821.6|26789.1|26806.6|26779.1|0
1727684290000|2024-09-30 08:18:10|26830.5|26770.5|26824.1|26784.1|26830.5|26784.1|26819.1|26770.5|2
1727684300000|2024-09-30 08:18:20|26836.6|26776.6|26846.6|26826.6|26846.6|26826.6|26836.6|26776.6|6
1727684310000|2024-09-30 08:18:30|26852.1|26832.1|26930.5|26890.5|26930.5|26894.1|26852.1|26832.1|44
1727684320000|2024-09-30 08:18:40|26933|26893|26954.4|26914.4|26960.5|26931.9|26925.8|26893|4
1727684330000|2024-09-30 08:18:50|26951.9|26911.9|26957.4|26937.4|26958.3|26937.4|26950.8|26910.8|3
1727684340000|2024-09-30 08:19:00|26961.9|26941.9|26993.3|26973.3|26995.8|26973.3|26961.9|26941.9|6
1727684350000|2024-09-30 08:19:10|26994.6|26974.6|26960.5|26940.5|26995.8|26975.8|26960.5|26940.5|17
1727684360000|2024-09-30 08:19:20|26959.4|26939.4|26968.3|26928.3|26968.3|26940.8|26959.4|26928.3|2
1727684370000|2024-09-30 08:19:30|26970.5|26930.5|26970.8|26930.8|26970.8|26930.8|26969.4|26929.4|11
1727684380000|2024-09-30 08:19:40|26969.4|26929.4|26969.1|26929.1|26976.9|26940.2|26959.1|26929.1|10
1727684390000|2024-09-30 08:19:50|26968|26928|26971.6|26931.6|26971.6|26931.6|26968|26928|1
1727684400000|2024-09-30 08:20:00|26973|26933|26990.5|26950.5|26990.5|26950.5|26973|26924.4|8
1727684430000|2024-09-30 08:20:30|26993.3|26953.3|26999.1|26979.1|27005.8|26985.8|26989.4|26953.3|13
1727684440000|2024-09-30 08:20:40|26996.6|26976.6|27010.5|26970.5|27010.5|26979.1|26996.6|26970.5|1
1727684450000|2024-09-30 08:20:50|27011.9|26971.9|27033|26993|27033|26993|27007.1|26971.9|6
1727684460000|2024-09-30 08:21:00|27034.1|26994.1|27056.6|27016.6|27056.6|27022.4|27029.1|26994.1|16
1727684470000|2024-09-30 08:21:10|27041.9|27021.9|27034.1|27014.1|27043|27023|27031.6|27011.6|6
1727684480000|2024-09-30 08:21:20|27045.5|27005.5|27060.5|27020.5|27060.5|27028|27040.7|27005.5|3
1727684500000|2024-09-30 08:21:40|27049.1|27029.1|27049.1|27029.1|27049.1|27029.1|27049.1|27029.1|3
1727684510000|2024-09-30 08:21:50|27060.5|27020.5|27069.1|27029.1|27074.4|27029.1|27060.5|27014.4|10
1727684520000|2024-09-30 08:22:00|27059.1|27039.1|27072.1|27032.1|27072.1|27041.9|27057.7|27029.4|9
1727684530000|2024-09-30 08:22:10|27075.5|27035.5|27075.5|27035.5|27075.5|27035.5|27075.5|27035.5|5
1727684540000|2024-09-30 08:22:20|27064.1|27044.1|27063|27043|27076.6|27044.4|27063|27036.6|1
1727684550000|2024-09-30 08:22:30|27064.1|27044.1|27063|27043|27064.1|27044.1|27063|27043|2
1727684570000|2024-09-30 08:22:50|27071.6|27031.6|27059.1|27039.1|27072.7|27041.9|27059.1|27031.6|7
1727684580000|2024-09-30 08:23:00|27066.6|27026.6|27065.5|27025.5|27066.6|27033|27053|27025.5|2
1727684590000|2024-09-30 08:23:10|27066.6|27026.6|27068|27028|27068|27035.5|27053|27025.5|2
1727684600000|2024-09-30 08:23:20|27069.1|27029.1|27063|27023|27069.1|27029.1|27063|27023|1
1727684610000|2024-09-30 08:23:30|27064.4|27024.4|27063|27023|27064.4|27024.4|27063|27023|0
1727684620000|2024-09-30 08:23:40|27049.1|27029.1|27049.1|27029.1|27049.1|27029.1|27049.1|27029.1|4
1727684630000|2024-09-30 08:23:50|27045.2|27025.2|27036.3|27016.3|27045.2|27025.2|27036.3|27016.3|26
1727684640000|2024-09-30 08:24:00|27034.1|27014.1|27034.1|27014.1|27042.7|27014.1|27034.1|27002.7|1
1727684650000|2024-09-30 08:24:10|27046.9|27006.9|27049.1|27009.1|27049.1|27009.1|27046.9|27006.9|6
1727684660000|2024-09-30 08:24:20|27047.7|27007.7|27034.1|27014.1|27047.7|27015.2|27034.1|27005.5|13
1727684670000|2024-09-30 08:24:30|27035.2|27015.2|27035.2|27015.2|27035.2|27015.2|27035.2|27015.2|1
1727684680000|2024-09-30 08:24:40|27034.1|27014.1|27034.1|27014.1|27034.1|27014.1|27034.1|27014.1|0
1727684690000|2024-09-30 08:24:50|27036.9|27016.9|27064.1|27024.1|27078.8|27030.2|27036.9|27016.9|4
1727684700000|2024-09-30 08:25:00|27051.3|27031.3|27051.3|27031.3|27051.3|27031.3|27051.3|27031.3|0
1727684710000|2024-09-30 08:25:10|27052.7|27032.7|27052.7|27032.7|27052.7|27032.7|27052.7|27032.7|5
1727684730000|2024-09-30 08:25:30|27053.8|27033.8|27053.8|27033.8|27053.8|27033.8|27053.8|27033.8|0
1727684740000|2024-09-30 08:25:40|27057.1|27017.1|27046.3|27026.3|27057.7|27026.3|27045.2|27013.8|12
1727684760000|2024-09-30 08:26:00|27047.7|27027.7|27048.8|27028.8|27048.8|27028.8|27047.7|27027.7|1
1727684770000|2024-09-30 08:26:10|27047.4|27027.4|27044.9|27004.9|27053.2|27027.4|27044.9|27004.9|1
1727684780000|2024-09-30 08:26:20|27032.4|27012.4|27032.4|27012.4|27032.4|27012.4|27032.4|27012.4|0
1727684800000|2024-09-30 08:26:40|27033.8|27013.8|27033.8|27013.8|27033.8|27013.8|27033.8|27013.8|11
1727684810000|2024-09-30 08:26:50|27028.8|27008.8|27026.3|27006.3|27028.8|27008.8|27026.3|27006.3|5
1727684820000|2024-09-30 08:27:00|27020.7|27000.7|27019.9|26979.9|27020.7|27000.7|27008.8|26974.9|1
1727684830000|2024-09-30 08:27:10|27011.3|26991.3|27011.3|26991.3|27019.9|26991.3|27009.9|26979.9|2
1727684850000|2024-09-30 08:27:30|27021.3|27001.3|27028.8|27008.8|27028.8|27008.8|27021.3|27001.3|1
1727684880000|2024-09-30 08:28:00|27027.4|27007.4|27026.3|27006.3|27034.9|27007.4|27026.3|26993.5|3
1727684890000|2024-09-30 08:28:10|27024.9|27004.9|27024.9|27004.9|27024.9|27004.9|27024.9|27004.9|0
1727684910000|2024-09-30 08:28:30|27023.8|27003.8|27023.8|27003.8|27023.8|27003.8|27023.8|27003.8|0
1727684940000|2024-09-30 08:29:00|||||||||1
1727684950000|2024-09-30 08:29:10|27021.6|27001.6|27005.2|26985.2|27021.6|27001.6|27005.2|26973.8|1
1727684960000|2024-09-30 08:29:20|27012.7|26972.7|27005.2|26985.2|27012.7|26985.2|27005.2|26972.7|0
1727684970000|2024-09-30 08:29:30|27001.3|26981.3|26996.3|26976.3|27001.3|26981.3|26996.3|26976.3|2
1727684980000|2024-09-30 08:29:40|26992.1|26972.1|26986|26966|26992.1|26972.1|26986|26966|1
1727684990000|2024-09-30 08:29:50|26983.5|26963.5|26981.3|26961.3|26983.5|26963.5|26981.3|26961.3|0
1727685000000|2024-09-30 08:30:00|26982.7|26962.7|26983.8|26963.8|26983.8|26963.8|26982.7|26962.7|1
1727685010000|2024-09-30 08:30:10|26981.3|26961.3|26978|26958|26981.3|26961.3|26978|26958|3
1727685030000|2024-09-30 08:30:30|26973.8|26953.8|26970.5|26950.5|26973.8|26953.8|26970.5|26950.5|0
1727685040000|2024-09-30 08:30:40|26966.3|26946.3|26961.3|26941.3|26966.3|26946.3|26961.3|26941.3|2
1727685050000|2024-09-30 08:30:50|26969.9|26929.9|26967.4|26927.4|26969.9|26929.9|26967.4|26927.4|0
1727685060000|2024-09-30 08:31:00|26951.3|26931.3|26947.4|26927.4|26951.3|26931.3|26947.4|26927.4|1
1727685070000|2024-09-30 08:31:10|26943.5|26923.5|26938.8|26918.8|26943.5|26923.5|26938.8|26918.8|6
1727685080000|2024-09-30 08:31:20|||||||||1
1727685090000|2024-09-30 08:31:30|26941.3|26921.3|26973.8|26953.8|26973.8|26953.8|26941.3|26921.3|4
1727685100000|2024-09-30 08:31:40|26976.3|26956.3|26976.3|26956.3|26976.3|26956.3|26976.3|26956.3|0
1727685110000|2024-09-30 08:31:50|||||||||3
1727685120000|2024-09-30 08:32:00|26980.7|26940.7|26979.9|26919.9|26980.7|26940.7|26979.9|26919.9|3
1727685130000|2024-09-30 08:32:10|26982.4|26922.4|26953.8|26913.8|26982.4|26928.8|26948.8|26913.8|1
1727685140000|2024-09-30 08:32:20|26948.8|26908.8|26948.8|26908.8|26948.8|26920.2|26940.2|26908.8|1
1727685170000|2024-09-30 08:32:50|26941.3|26921.3|26926.3|26906.3|26941.3|26921.3|26926.3|26906.3|3
1727685180000|2024-09-30 08:33:00|26925.2|26905.2|26928.5|26908.5|26943.8|26912.4|26925.2|26903.8|5
1727685190000|2024-09-30 08:33:10|26931.3|26911.3|26931.3|26911.3|26931.3|26911.3|26931.3|26911.3|0
1727685200000|2024-09-30 08:33:20|26933.8|26913.8|26933.8|26913.8|26933.8|26913.8|26933.8|26913.8|0
1727685210000|2024-09-30 08:33:30|||||||||7
1727685240000|2024-09-30 08:34:00|26929.6|26909.6|26926.8|26906.8|26929.6|26909.6|26926.8|26906.8|0
1727685250000|2024-09-30 08:34:10|26922.4|26902.4|26922.4|26902.4|26922.4|26902.4|26922.4|26902.4|5
1727685260000|2024-09-30 08:34:20|26919.9|26899.9|26908.8|26868.8|26919.9|26899.9|26908.8|26868.8|2
1727685270000|2024-09-30 08:34:30|26907.7|26867.7|26886.3|26866.3|26907.7|26871.3|26886.3|26862.7|8
1727685300000|2024-09-30 08:35:00|26884.9|26864.9|26883.8|26863.8|26884.9|26864.9|26883.8|26863.8|0
1727685310000|2024-09-30 08:35:10|26880.2|26860.2|26876.3|26856.3|26887.7|26860.2|26876.3|26847.7|8
1727685320000|2024-09-30 08:35:20|26874.9|26854.9|26874.6|26854.6|26874.9|26854.9|26872.1|26852.1|7
1727685330000|2024-09-30 08:35:30|26875.7|26855.7|26898.5|26858.5|26898.8|26871.3|26875.7|26843.8|8
1727685340000|2024-09-30 08:35:40|26903.8|26843.8|26914.1|26894.1|26922.7|26894.1|26894.1|26843.8|4
1727685350000|2024-09-30 08:35:50|26915.2|26895.2|26941.3|26921.3|26941.3|26921.3|26915.2|26895.2|2
1727685360000|2024-09-30 08:36:00|26955.7|26895.7|26932.4|26892.4|26955.7|26897.4|26932.4|26892.4|8
1727685370000|2024-09-30 08:36:10|26930.2|26890.2|26925.2|26885.2|26930.2|26890.2|26922.7|26882.7|1
1727685380000|2024-09-30 08:36:20|26922.7|26882.7|26922.7|26882.7|26922.7|26882.7|26922.7|26882.7|0
1727685390000|2024-09-30 08:36:30|26925.2|26885.2|26911.3|26891.3|26925.2|26891.3|26911.3|26885.2|0
1727685400000|2024-09-30 08:36:40|26918.8|26878.8|26894.3|26854.3|26918.8|26878.8|26894.3|26854.3|2
1727685410000|2024-09-30 08:36:50|26885.7|26865.7|26894.3|26854.3|26894.3|26865.7|26885.7|26854.3|2
1727685420000|2024-09-30 08:37:00|26877.4|26857.4|26877.4|26857.4|26877.4|26857.4|26877.4|26857.4|1
1727685430000|2024-09-30 08:37:10|||||||||5
1727685440000|2024-09-30 08:37:20|26880.2|26860.2|26880.2|26860.2|26880.2|26860.2|26880.2|26860.2|0
1727685450000|2024-09-30 08:37:30|26881.3|26861.3|26892.7|26852.7|26893.8|26862.4|26881.3|26852.7|9
1727685460000|2024-09-30 08:37:40|26885.2|26865.2|26901.3|26861.3|26901.3|26865.2|26884|26852.7|1
1727685470000|2024-09-30 08:37:50|26898.8|26858.8|26904|26864|26904|26874|26886.3|26850.4|6
1727685480000|2024-09-30 08:38:00|26906.5|26866.5|26920.4|26880.4|26921.5|26880.4|26906.5|26861.5|3
1727685490000|2024-09-30 08:38:10|26921.5|26881.5|26921.5|26901.5|26922.9|26901.5|26915.7|26881.5|4
1727685500000|2024-09-30 08:38:20|||||||||2
1727685510000|2024-09-30 08:38:30|26920.4|26900.4|26922.9|26882.9|26922.9|26900.4|26920.4|26882.9|0
1727685520000|2024-09-30 08:38:40|26920.4|26880.4|26909|26889|26920.4|26889|26909|26880.4|0
1727685530000|2024-09-30 08:38:50|26917.7|26877.7|26917.7|26877.7|26917.7|26877.7|26917.7|26877.7|0
1727685540000|2024-09-30 08:39:00|26915.4|26875.4|26897.9|26877.9|26915.4|26884|26897.9|26875.4|0
1727685560000|2024-09-30 08:39:20|26909.3|26869.3|26910.4|26870.4|26910.4|26879|26899|26869.3|0
1727685570000|2024-09-30 08:39:30|26911.5|26871.5|26911.5|26871.5|26911.5|26871.5|26911.5|26871.5|0
1727685580000|2024-09-30 08:39:40|26910.4|26870.4|26910.4|26870.4|26910.4|26870.4|26910.4|26870.4|0
1727685590000|2024-09-30 08:39:50|26911.5|26871.5|26912.9|26872.9|26912.9|26872.9|26911.5|26871.5|1
1727685600000|2024-09-30 08:40:00|26911.5|26871.5|26889|26869|26911.5|26877.4|26889|26859.9|5
1727685610000|2024-09-30 08:40:10|26887.9|26867.9|26886.5|26846.5|26887.9|26867.9|26879|26846.5|4
1727685620000|2024-09-30 08:40:20|26874|26854|26871.5|26851.5|26874|26854|26871.5|26851.5|2
1727685640000|2024-09-30 08:40:40|26869|26849|26871.5|26851.5|26871.5|26851.5|26869|26849|0
1727685650000|2024-09-30 08:40:50|26870.2|26850.2|26870.4|26850.4|26870.4|26850.4|26870.2|26850.2|1
1727685660000|2024-09-30 08:41:00|26871.5|26851.5|26866.5|26846.5|26871.5|26851.5|26866.5|26846.5|1
1727685680000|2024-09-30 08:41:20|26864|26844|26864|26844|26864|26844|26864|26844|0
1727685690000|2024-09-30 08:41:30|||||||||3
1727685700000|2024-09-30 08:41:40|26878.2|26838.2|26880.4|26840.4|26880.4|26840.4|26878.2|26838.2|1
1727685710000|2024-09-30 08:41:50|26874|26854|26866.5|26846.5|26880.4|26854|26866.5|26840.4|0
1727685720000|2024-09-30 08:42:00|26867.9|26847.9|26867.9|26847.9|26876.5|26849|26867.9|26836.5|0
1727685730000|2024-09-30 08:42:10|26877.7|26837.7|26876.5|26836.5|26877.7|26837.7|26876.5|26836.5|0
1727685760000|2024-09-30 08:42:40|26879.3|26839.3|26881.8|26841.8|26881.8|26841.8|26879.3|26839.3|0
1727685810000|2024-09-30 08:43:30|26880.4|26840.4|26880.4|26840.4|26880.4|26840.4|26880.4|26840.4|0
1727685830000|2024-09-30 08:43:50|26881.8|26841.8|26880.4|26860.4|26881.8|26860.4|26874.6|26841.8|0
1727685840000|2024-09-30 08:44:00|26893.2|26853.2|26904.3|26864.3|26904.3|26864.3|26890.4|26850.4|0
1727685860000|2024-09-30 08:44:20|26899|26879|26899|26879|26899|26879|26899|26879|0
1727685880000|2024-09-30 08:44:40|26902.9|26862.9|26897.1|26877.1|26902.9|26877.1|26897.1|26860.4|15
1727685900000|2024-09-30 08:45:00|26898.2|26878.2|26892.6|26852.6|26898.2|26878.2|26888.5|26852.6|27
1727685910000|2024-09-30 08:45:10|26889.9|26849.9|26887.6|26847.6|26889.9|26849.9|26887.6|26847.6|0
1727685920000|2024-09-30 08:45:20|26882.6|26842.6|26882.6|26842.6|26882.6|26842.6|26882.6|26842.6|1
1727685930000|2024-09-30 08:45:30|26879.9|26839.9|26868.5|26848.5|26879.9|26848.5|26868.5|26839.9|0
1727685940000|2024-09-30 08:45:40|26879.9|26839.9|26869.9|26849.9|26879.9|26849.9|26868.5|26839.9|0
1727685950000|2024-09-30 08:45:50|26868.5|26848.5|26866.3|26846.3|26868.5|26848.5|26866.3|26846.3|1
1727685970000|2024-09-30 08:46:10|26863.8|26843.8|26842.4|26822.4|26874.9|26843.8|26842.4|26813.8|3
1727685980000|2024-09-30 08:46:20|26841.3|26821.3|26873.8|26833.8|26873.8|26837.4|26841.3|26817.6|6
1727685990000|2024-09-30 08:46:30|26875.1|26835.1|26883.8|26843.8|26883.8|26843.8|26875.1|26835.1|4
1727686040000|2024-09-30 08:47:20|26889.3|26849.3|26892.6|26852.6|26892.6|26852.6|26889.3|26849.3|0
1727686050000|2024-09-30 08:47:30|26887.6|26867.6|26887.6|26867.6|26887.6|26867.6|26887.6|26867.6|0
1727686060000|2024-09-30 08:47:40|||||||||1
1727686070000|2024-09-30 08:47:50|26889|26869|26890.1|26870.1|26890.1|26870.1|26889|26869|0
1727686090000|2024-09-30 08:48:10|26887.4|26867.4|26885.1|26865.1|26887.4|26867.4|26885.1|26865.1|0
1727686100000|2024-09-30 08:48:20|26896.5|26856.5|26896.5|26856.5|26896.5|26856.5|26896.5|26856.5|0
1727686110000|2024-09-30 08:48:30|26897.6|26857.6|26897.6|26857.6|26897.6|26857.6|26897.6|26857.6|0
1727686120000|2024-09-30 08:48:40|26890.1|26870.1|26890.1|26870.1|26890.1|26870.1|26890.1|26870.1|1
1727686140000|2024-09-30 08:49:00|26898.7|26858.7|26929|26909|26929|26909|26898.7|26858.7|29
1727686150000|2024-09-30 08:49:10|26941.5|26921.5|26945.1|26925.1|26945.1|26925.1|26941.5|26921.5|0
1727686170000|2024-09-30 08:49:30|26946.2|26926.2|26946.2|26926.2|26946.2|26926.2|26946.2|26926.2|0
1727686180000|2024-09-30 08:49:40|26944|26904|26942.6|26902.6|26944|26904|26942.6|26902.6|3
1727686190000|2024-09-30 08:49:50|26937.6|26897.6|26937.6|26897.6|26937.6|26897.6|26937.6|26897.6|0
1727686200000|2024-09-30 08:50:00|26936.5|26896.5|26936.5|26896.5|26936.5|26896.5|26936.5|26896.5|0
1727686220000|2024-09-30 08:50:20|26937.6|26917.6|26981.5|26941.5|26981.5|26949|26937.6|26917.6|7
1727686230000|2024-09-30 08:50:30|26982.6|26942.6|26976.5|26956.5|26982.6|26956.5|26976.5|26942.6|1
1727686240000|2024-09-30 08:50:40|26975.1|26955.1|26975.1|26955.1|26975.1|26955.1|26975.1|26955.1|0
1727686250000|2024-09-30 08:50:50|26986.5|26946.5|26986.5|26946.5|26986.5|26946.5|26986.5|26946.5|0
1727686280000|2024-09-30 08:51:20|26987.6|26947.6|26979|26959|26987.6|26959|26979|26947.6|0
1727686300000|2024-09-30 08:51:40|26980.4|26960.4|26979|26959|26981.5|26961.5|26979|26959|0
1727686340000|2024-09-30 08:52:20|26990.4|26950.4|26991.5|26951.5|26991.5|26951.5|26990.4|26950.4|0
1727686350000|2024-09-30 08:52:30|26980.1|26960.1|26980.1|26960.1|26980.1|26960.1|26980.1|26960.1|0
1727686360000|2024-09-30 08:52:40|26981.8|26961.8|26992.6|26952.6|26992.6|26964|26981.8|26952.6|0
1727686370000|2024-09-30 08:52:50|26984|26964|26992.6|26952.6|26992.6|26964|26984|26952.6|0
1727686380000|2024-09-30 08:53:00|26991.5|26951.5|26984|26964|26991.5|26964|26984|26951.5|0
1727686390000|2024-09-30 08:53:10|26995.4|26955.4|26995.4|26955.4|26995.4|26955.4|26995.4|26955.4|2
1727686410000|2024-09-30 08:53:30|||||||||5
1727686420000|2024-09-30 08:53:40|26978.5|26958.5|26976.5|26936.5|26978.5|26958.5|26969|26936.5|0
1727686430000|2024-09-30 08:53:50|26964|26944|26936.8|26916.8|26971.5|26944|26936.8|26916.8|11
1727686440000|2024-09-30 08:54:00|26934.8|26914.8|26959.3|26919.3|26959.3|26926.5|26934.8|26914.8|9
1727686450000|2024-09-30 08:54:10|26960.4|26920.4|26960.4|26920.4|26960.4|26920.4|26960.4|26920.4|0
1727686460000|2024-09-30 08:54:20|26962.6|26922.6|26965.4|26925.4|26965.4|26925.4|26962.6|26922.6|4
1727686470000|2024-09-30 08:54:30|26966.5|26926.5|26966.5|26926.5|26966.5|26926.5|26966.5|26926.5|0
1727686480000|2024-09-30 08:54:40|26964|26924|26961.5|26921.5|26964|26924|26961.5|26921.5|0
1727686490000|2024-09-30 08:54:50|26960.4|26920.4|26965.4|26925.4|26965.4|26925.4|26960.4|26920.4|0
1727686540000|2024-09-30 08:55:40|26966.5|26926.5|26966.5|26926.5|26966.5|26926.5|26966.5|26926.5|0
1727686560000|2024-09-30 08:56:00|26960.7|26940.7|26979|26939|26979|26940.7|26960.7|26939|0
1727686570000|2024-09-30 08:56:10|26972.1|26932.1|26966.5|26926.5|26972.1|26932.1|26966.5|26926.5|8
1727686580000|2024-09-30 08:56:20|26967.6|26927.6|26965.1|26945.1|26971.5|26945.1|26965.1|26927.6|0
1727686590000|2024-09-30 08:56:30|26967.9|26947.9|26969|26949|26969|26949|26967.9|26947.9|0
1727686610000|2024-09-30 08:56:50|26974|26954|26981.5|26961.5|26981.5|26961.5|26974|26954|2
1727686620000|2024-09-30 08:57:00|26984.3|26964.3|27020.7|26960.7|27020.7|26966.5|26984.3|26960.7|4
1727686630000|2024-09-30 08:57:10|27025.4|26965.4|27025.4|26985.4|27026.5|26994|27014|26965.4|1
1727686640000|2024-09-30 08:57:20|27019|26999|27026.5|27006.5|27026.5|27006.5|27019|26999|10
1727686650000|2024-09-30 08:57:30|27030.4|27010.4|27029.3|27009.3|27030.4|27010.4|27029|27009|4
1727686660000|2024-09-30 08:57:40|27046.5|27006.5|27046.5|27006.5|27046.5|27006.5|27046.5|27006.5|0
1727686670000|2024-09-30 08:57:50|27039.3|27019.3|27044|27024|27044|27024|27039.3|27019.3|1
1727686680000|2024-09-30 08:58:00|27051.5|27031.5|27057.1|27037.1|27057.1|27037.1|27051.5|27031.5|2
1727686690000|2024-09-30 08:58:10|27060.4|27040.4|27065.1|27045.1|27065.1|27045.1|27060.4|27040.4|2
1727686700000|2024-09-30 08:58:20|||||||||1
1727686710000|2024-09-30 08:58:30|27067.6|27047.6|27077.6|27057.6|27077.6|27057.6|27067.6|27047.6|3
1727686720000|2024-09-30 08:58:40|27080.4|27060.4|27085.4|27045.4|27085.4|27060.4|27077.9|27045.4|3
1727686730000|2024-09-30 08:58:50|27081.5|27041.5|27081.5|27041.5|27086.5|27054|27074|27041.5|3
1727686740000|2024-09-30 08:59:00|27079|27039|27079|27039|27079|27039|27079|27039|0
1727686750000|2024-09-30 08:59:10|27081.5|27041.5|27079|27039|27081.5|27041.5|27079|27039|1
1727686760000|2024-09-30 08:59:20|27077.9|27037.9|27080.4|27040.4|27080.4|27040.4|27077.9|27037.9|0
1727686770000|2024-09-30 08:59:30|27081.8|27041.8|27076.8|27056.8|27085.4|27056.8|27076.8|27041.8|1
1727686780000|2024-09-30 08:59:40|27077.9|27057.9|27082.9|27062.9|27082.9|27062.9|27077.9|27057.9|15
1727686790000|2024-09-30 08:59:50|||||||||1
1727686800000|2024-09-30 09:00:00|27090.4|27050.4|27091.5|27051.5|27091.5|27051.5|27090.4|27050.4|26
1727686810000|2024-09-30 09:00:10|27090.4|27050.4|27095.4|27035.4|27095.4|27051.5|27090.4|27035.4|4
1727686820000|2024-09-30 09:00:20|27094.3|27034.3|27094.3|27034.3|27094.3|27034.3|27094.3|27034.3|0
1727686830000|2024-09-30 09:00:30|27081.5|27041.5|27080.4|27040.4|27081.5|27041.5|27080.4|27040.4|0
1727686850000|2024-09-30 09:00:50|27081.5|27041.5|27094.3|27034.3|27094.3|27041.5|27081.5|27034.3|2
1727686860000|2024-09-30 09:01:00|27095.4|27035.4|27095.4|27035.4|27095.4|27035.4|27095.4|27035.4|4
1727686870000|2024-09-30 09:01:10|27091.5|27051.5|27091.5|27051.5|27091.5|27051.5|27091.5|27051.5|2
1727686880000|2024-09-30 09:01:20|27086.5|27066.5|27090.4|27050.4|27090.4|27069|27086.5|27050.4|15
1727686890000|2024-09-30 09:01:30|27079|27059|27079|27059|27079|27059|27079|27059|1
1727686920000|2024-09-30 09:02:00|27074|27054|27074|27054|27074|27054|27074|27054|3
1727686930000|2024-09-30 09:02:10|27069.8|27049.8|27066.5|27046.5|27069.8|27049.8|27064|27044|10
1727686940000|2024-09-30 09:02:20|27065.1|27045.1|27070.4|27030.4|27070.4|27046.5|27061.5|27030.4|2
1727686950000|2024-09-30 09:02:30|27071.5|27031.5|27071.5|27031.5|27071.5|27031.5|27071.5|27031.5|0
1727686960000|2024-09-30 09:02:40|27060.1|27040.1|27059|27039|27060.1|27040.1|27059|27039|0
1727686970000|2024-09-30 09:02:50|27054|27034|27043.7|27023.7|27054|27034|27043.7|27023.7|4
1727686980000|2024-09-30 09:03:00|27041.5|27021.5|27042.9|27022.9|27042.9|27022.9|27041.5|27021.5|1
1727686990000|2024-09-30 09:03:10|27044|27024|27039|27019|27044|27024|27039|27019|4
1727687000000|2024-09-30 09:03:20|27011.5|26991.5|27004|26984|27019|26991.5|27004|26977.6|1
1727687010000|2024-09-30 09:03:30|27001.5|26981.5|27001.5|26981.5|27001.5|26981.5|27001.5|26981.5|1
1727687040000|2024-09-30 09:04:00|27000.1|26980.1|27031.5|26991.5|27031.5|26991.5|26999|26979|6
1727687050000|2024-09-30 09:04:10|27034|26994|27034|26994|27034|26994|27032.6|26992.6|5
1727687060000|2024-09-30 09:04:20|27032.6|26992.6|27031.5|26991.5|27032.6|26992.6|27031.5|26991.5|0
1727687090000|2024-09-30 09:04:50|27024|27004|27031.5|26991.5|27031.5|27004|27024|26991.5|0
1727687100000|2024-09-30 09:05:00|27036.5|26996.5|27036.5|26996.5|27036.5|26996.5|27036.5|26996.5|1
1727687110000|2024-09-30 09:05:10|27034.3|26994.3|27019|26999|27034.3|26999|27019|26991.8|5
1727687120000|2024-09-30 09:05:20|27004|26984|27004|26984|27004|26984|27004|26984|5
1727687130000|2024-09-30 09:05:30|||||||||2
1727687140000|2024-09-30 09:05:40|27002.6|26982.6|27004|26984|27004|26984|27001.5|26981.5|0
1727687150000|2024-09-30 09:05:50|27002.6|26982.6|27004|26984|27004|26984|27001.5|26981.5|2
1727687160000|2024-09-30 09:06:00|27005.4|26985.4|27006.5|26986.5|27006.5|26986.5|27005.4|26985.4|8
1727687170000|2024-09-30 09:06:10|27019.3|26979.3|27019.3|26979.3|27019.3|26979.3|27019.3|26979.3|0
1727687180000|2024-09-30 09:06:20|27024|26984|27024|26984|27024|26984|27024|26984|0
1727687200000|2024-09-30 09:06:40|27019|26999|27019|26999|27019|26999|27019|26999|1
1727687210000|2024-09-30 09:06:50|27020.4|27000.4|27021.5|27001.5|27021.5|27001.5|27020.4|27000.4|0
1727687220000|2024-09-30 09:07:00|||||||||1
1727687230000|2024-09-30 09:07:10|27024|27004|27024|27004|27024|27004|27024|27004|0
1727687240000|2024-09-30 09:07:20|||||||||1
1727687260000|2024-09-30 09:07:40|27022.9|27002.9|27022.9|27002.9|27022.9|27002.9|27022.9|27002.9|0
1727687270000|2024-09-30 09:07:50|27024|27004|27024|27004|27024|27004|27024|27004|3
1727687320000|2024-09-30 09:08:40|27051.5|27011.5|27049|27009|27051.5|27011.5|27049|27009|1
1727687330000|2024-09-30 09:08:50|27041.5|27001.5|27029|27009|27041.5|27009|27029|27001.5|0
1727687350000|2024-09-30 09:09:10|27030.4|27010.4|27026.5|27006.5|27031.5|27011.5|27026.5|27006.5|0
1727687360000|2024-09-30 09:09:20|||||||||1
1727687370000|2024-09-30 09:09:30|27021.5|27001.5|27010.4|26990.4|27021.5|27001.5|27009|26989|0
1727687380000|2024-09-30 09:09:40|27011.5|26991.5|27011.5|26991.5|27011.5|26991.5|27011.5|26991.5|0
1727687400000|2024-09-30 09:10:00|27012.9|26992.9|27024|27004|27031.5|27004|27012.9|26991.5|0
1727687410000|2024-09-30 09:10:10|27026.5|27006.5|27026.5|27006.5|27026.5|27006.5|27026.5|27006.5|0
1727687420000|2024-09-30 09:10:20|27029|27009|27029|27009|27029|27009|27029|27009|0
1727687430000|2024-09-30 09:10:30|27026.5|27006.5|27024|27004|27026.5|27006.5|27024|27004|1
1727687440000|2024-09-30 09:10:40|27022.6|27002.6|27016.5|26996.5|27022.6|27002.6|27016.5|26996.5|2
1727687450000|2024-09-30 09:10:50|27021.5|27001.5|27024|27004|27024|27004|27021.5|27001.5|0
1727687470000|2024-09-30 09:11:10|27031.5|26991.5|27021.5|27001.5|27031.5|27001.5|27019|26991.5|1
1727687480000|2024-09-30 09:11:20|27024|27004|27025.4|27005.4|27025.4|27005.4|27024|27004|0
1727687510000|2024-09-30 09:11:50|27022.9|27002.9|27022.9|27002.9|27022.9|27002.9|27022.9|27002.9|2
1727687520000|2024-09-30 09:12:00|27019|26999|27012.6|26972.6|27024|26999|27004|26972.6|1
1727687550000|2024-09-30 09:12:30|27009.8|26969.8|27009.8|26969.8|27009.8|26969.8|27009.8|26969.8|0
1727687560000|2024-09-30 09:12:40|27008.7|26968.7|26997.3|26977.3|27008.7|26980.1|26997.3|26968.7|0
1727687570000|2024-09-30 09:12:50|26995.1|26975.1|26990.4|26950.4|26995.1|26975.1|26979|26950.4|3
1727687580000|2024-09-30 09:13:00|26982.9|26962.9|26981.8|26961.8|26990.4|26962.9|26981.8|26950.4|0
1727687590000|2024-09-30 09:13:10|26982.9|26962.9|26987.9|26967.9|26987.9|26967.9|26982.9|26962.9|0
1727687600000|2024-09-30 09:13:20|27001.5|26941.5|26974|26954|27001.5|26954|26974|26941.5|0
1727687610000|2024-09-30 09:13:30|26981.5|26941.5|26981.5|26941.5|26981.5|26954|26974|26941.5|0
1727687620000|2024-09-30 09:13:40|26969|26949|26969|26949|26969|26949|26969|26949|1
1727687630000|2024-09-30 09:13:50|26970.4|26950.4|26989.3|26949.3|26989.3|26957.9|26970.4|26949.3|0
1727687640000|2024-09-30 09:14:00|26991.5|26951.5|27006.5|26966.5|27006.5|26969|26982.9|26951.5|0
1727687660000|2024-09-30 09:14:20|26999|26979|26999|26979|26999|26979|26999|26979|0
1727687670000|2024-09-30 09:14:30|27001.5|26981.5|27001.5|26981.5|27001.5|26981.5|27001.5|26981.5|0
1727687680000|2024-09-30 09:14:40|27008.7|26968.7|27006.5|26966.5|27008.7|26968.7|27006.5|26966.5|3
1727687690000|2024-09-30 09:14:50|27001.5|26981.5|27004|26984|27004|26984|27001.5|26981.5|0
1727687700000|2024-09-30 09:15:00|27006.5|26986.5|27006.5|26986.5|27006.5|26986.5|27006.5|26986.5|0
1727687720000|2024-09-30 09:15:20|27004|26984|26999|26979|27013.7|26984|26999|26971.5|1
1727687730000|2024-09-30 09:15:30|26996.2|26976.2|26994|26974|26996.2|26976.2|26994|26974|0
1727687740000|2024-09-30 09:15:40|27002.6|26962.6|27001.5|26961.5|27002.6|26962.6|27001.5|26961.5|0
1727687750000|2024-09-30 09:15:50|26990.1|26970.1|26991.5|26971.5|26991.5|26971.5|26989|26969|3
1727687760000|2024-09-30 09:16:00|26999|26979|26999|26979|27011.5|26984|26999|26971.5|0
1727687770000|2024-09-30 09:16:10|27005.1|26965.1|27006.5|26966.5|27006.5|26966.5|27005.1|26965.1|2
1727687780000|2024-09-30 09:16:20|27004|26964|26972.3|26952.3|27004|26968.4|26972.3|26947.6|3
1727687790000|2024-09-30 09:16:30|26971.2|26951.2|26958.1|26938.1|26971.2|26951.2|26958.1|26938.1|9
1727687800000|2024-09-30 09:16:40|26954.8|26934.8|26962.6|26922.6|26962.6|26935.1|26949|26922.6|4
1727687810000|2024-09-30 09:16:50|26950.1|26930.1|26950.1|26930.1|26950.1|26930.1|26950.1|26930.1|0
1727687820000|2024-09-30 09:17:00|26949|26929|26945.1|26925.1|26961.5|26934|26945.1|26921.5|5
1727687830000|2024-09-30 09:17:10|26952.3|26912.3|26957.6|26897.6|26957.6|26912.3|26949|26897.6|0
1727687840000|2024-09-30 09:17:20|26947.9|26907.9|26957.6|26897.6|26957.6|26907.9|26947.9|26897.6|0
1727687850000|2024-09-30 09:17:30|26956.5|26896.5|26957.6|26897.6|26957.6|26909|26947.9|26896.5|0
1727687860000|2024-09-30 09:17:40|26943.7|26903.7|26929|26909|26943.7|26909|26929|26901.5|2
1727687870000|2024-09-30 09:17:50|26926.5|26906.5|26926.5|26906.5|26926.5|26906.5|26926.5|26906.5|1
1727687890000|2024-09-30 09:18:10|26925.1|26905.1|26929|26909|26929|26909|26924|26904|2
1727687900000|2024-09-30 09:18:20|26937.9|26917.9|26937.9|26917.9|26937.9|26917.9|26937.9|26917.9|1
1727687910000|2024-09-30 09:18:30|26939|26919|26939|26919|26939|26919|26939|26919|0
1727687920000|2024-09-30 09:18:40|26940.4|26920.4|26944|26924|26944|26924|26940.4|26920.4|0
1727687940000|2024-09-30 09:19:00|26945.4|26925.4|26951.5|26931.5|26951.5|26931.5|26945.4|26925.4|1
1727687960000|2024-09-30 09:19:20|26954|26934|26962.6|26922.6|26962.6|26934|26954|26922.6|3
1727687970000|2024-09-30 09:19:30|26961.5|26921.5|26961.5|26921.5|26961.5|26921.5|26961.5|26921.5|0
1727687980000|2024-09-30 09:19:40|26960.1|26920.1|26961.5|26921.5|26961.5|26921.5|26959|26919|0
1727687990000|2024-09-30 09:19:50|26960.1|26920.1|26957.6|26917.6|26960.1|26920.1|26957.6|26917.6|0
1727688000000|2024-09-30 09:20:00|26956.5|26916.5|26961.5|26921.5|26961.5|26921.5|26956.5|26916.5|2
1727688010000|2024-09-30 09:20:10|26966.5|26926.5|26966.5|26926.5|26966.5|26926.5|26966.5|26926.5|0
1727688020000|2024-09-30 09:20:20|26957.9|26937.9|26959|26939|26959|26939|26957.9|26937.9|0
1727688030000|2024-09-30 09:20:30|26960.1|26940.1|26960.1|26940.1|26960.1|26940.1|26960.1|26940.1|1
1727688040000|2024-09-30 09:20:40|26968.7|26928.7|26956.5|26936.5|26968.7|26936.5|26954|26928.7|3
1727688050000|2024-09-30 09:20:50|26957.9|26937.9|26959|26939|26959|26939|26957.9|26937.9|0
1727688060000|2024-09-30 09:21:00|26971.5|26931.5|26971.5|26931.5|26971.5|26931.5|26971.5|26931.5|1
1727688080000|2024-09-30 09:21:20|26962.9|26942.9|26976.5|26936.5|26976.5|26942.9|26962.9|26936.5|0
1727688090000|2024-09-30 09:21:30|26969|26949|26974|26954|26974|26954|26969|26949|0
1727688100000|2024-09-30 09:21:40|26979|26959|27006.5|26966.5|27006.5|26974|26979|26959|3
1727688120000|2024-09-30 09:22:00|26997.9|26977.9|26999|26979|26999|26979|26997.9|26977.9|1
1727688130000|2024-09-30 09:22:10|27001.5|26981.5|27001.5|26981.5|27001.5|26981.5|27001.5|26981.5|0
1727688150000|2024-09-30 09:22:30|26999|26979|26999|26979|26999|26979|26999|26979|8
1727688160000|2024-09-30 09:22:40|26997.6|26977.6|26991.5|26951.5|27000.9|26977.6|26991.5|26951.5|0
1727688180000|2024-09-30 09:23:00|26982.9|26962.9|26996.7|26976.7|27004|26976.7|26982.9|26957.9|4
1727688190000|2024-09-30 09:23:10|26999|26979|26999|26979|26999|26979|26999|26979|0
1727688220000|2024-09-30 09:23:40|27000.4|26980.4|27001.5|26981.5|27001.5|26981.5|27000.4|26980.4|5
1727688260000|2024-09-30 09:24:20|27007.3|26967.3|27001.5|26961.5|27007.3|26967.3|27001.5|26961.5|4
1727688280000|2024-09-30 09:24:40|26999|26979|27001.5|26981.5|27001.5|26981.5|26999|26979|2
1727688290000|2024-09-30 09:24:50|||||||||1
1727688300000|2024-09-30 09:25:00|||||||||2
1727688310000|2024-09-30 09:25:10|27002.9|26982.9|27004|26984|27004|26984|27002.9|26982.9|2
1727688320000|2024-09-30 09:25:20|27005.4|26985.4|27032.9|27012.9|27032.9|27012.9|27005.4|26985.4|8
1727688330000|2024-09-30 09:25:30|27033.7|26993.7|27030.4|26990.4|27033.7|26993.7|27029|26989|1
1727688340000|2024-09-30 09:25:40|27017.9|26997.9|27017.9|26997.9|27020.4|27000.4|27017.9|26997.9|1
1727688350000|2024-09-30 09:25:50|27016.5|26996.5|27016.5|26996.5|27016.5|26996.5|27016.5|26996.5|0
1727688380000|2024-09-30 09:26:20|27011.5|26991.5|27008.7|26988.7|27011.5|26991.5|27008.7|26988.7|5
1727688390000|2024-09-30 09:26:30|27006.5|26986.5|27004|26984|27006.5|26986.5|27001.5|26981.5|1
1727688400000|2024-09-30 09:26:40|27016.5|26976.5|27016.5|26976.5|27016.5|26976.5|27016.5|26976.5|0
1727688420000|2024-09-30 09:27:00|27015.4|26975.4|27009|26989|27016.5|26989|27009|26975.4|1
1727688430000|2024-09-30 09:27:10|27007.6|26987.6|26993.7|26973.7|27007.6|26987.6|26993.7|26973.7|2
1727688440000|2024-09-30 09:27:20|26991.5|26971.5|27009|26969|27009|26971.5|26991.5|26966.5|1
1727688450000|2024-09-30 09:27:30|27011.5|26971.5|27011.5|26971.5|27011.5|26971.5|27011.5|26971.5|0
1727688460000|2024-09-30 09:27:40|26994|26974|27005.4|26965.4|27005.4|26974|26994|26965.4|0
1727688470000|2024-09-30 09:27:50|26995.1|26975.1|26994|26974|26995.1|26975.1|26994|26974|0
1727688480000|2024-09-30 09:28:00|27002.6|26962.6|27002.6|26962.6|27002.6|26962.6|27002.6|26962.6|0
1727688490000|2024-09-30 09:28:10|27001.5|26961.5|27001.5|26961.5|27001.5|26961.5|27001.5|26961.5|0
1727688500000|2024-09-30 09:28:20|26994|26974|26994|26974|26994|26974|26991.5|26971.5|0
1727688540000|2024-09-30 09:29:00|26989|26969|26996.5|26956.5|26997.6|26969|26989|26956.5|0
1727688550000|2024-09-30 09:29:10|26987.8|26967.8|26989|26969|27001.5|26970.1|26987.8|26960.3|0
1727688560000|2024-09-30 09:29:20|26996.5|26956.5|26995.1|26955.1|26996.5|26956.5|26995.1|26955.1|3
1727688570000|2024-09-30 09:29:30|26994|26954|26994|26954|26994|26954|26994|26954|0
1727688600000|2024-09-30 09:30:00|26991.5|26951.5|26991.5|26951.5|26991.5|26951.5|26991.5|26951.5|0
1727688610000|2024-09-30 09:30:10|26990.1|26950.1|26991.5|26951.5|26991.5|26951.5|26989|26949|0
1727688620000|2024-09-30 09:30:20|26989|26949|26989|26949|26989|26949|26989|26949|0
1727688630000|2024-09-30 09:30:30|26986.7|26946.7|26972.6|26952.6|26986.7|26954|26972.6|26946.7|1
1727688640000|2024-09-30 09:30:40|26971.5|26951.5|26971.5|26951.5|26971.5|26951.5|26971.5|26951.5|1
1727688650000|2024-09-30 09:30:50|26976.5|26956.5|26976.5|26956.5|26976.5|26956.5|26976.5|26956.5|5
1727688660000|2024-09-30 09:31:00|26991.5|26951.5|26991.5|26971.5|26991.5|26971.5|26986.5|26946.5|2
1727688670000|2024-09-30 09:31:10|26966.5|26946.5|26965.1|26945.1|26966.5|26946.5|26965.1|26945.1|1
1727688680000|2024-09-30 09:31:20|26962.6|26942.6|26967.6|26947.6|26967.6|26947.6|26954|26934|6
1727688690000|2024-09-30 09:31:30|26981.5|26941.5|26981.5|26941.5|26981.5|26941.5|26981.5|26941.5|0
1727688720000|2024-09-30 09:32:00|26986.5|26946.5|26986.5|26946.5|26986.5|26946.5|26986.5|26946.5|0
1727688730000|2024-09-30 09:32:10|26992|26952|26996.5|26956.5|26996.5|26967.8|26987.8|26952|0
1727688750000|2024-09-30 09:32:30|27010.3|26950.3|27011.5|26951.5|27011.5|26951.5|27010.3|26950.3|1
1727688760000|2024-09-30 09:32:40|27004.2|26964.2|27006.5|26966.5|27006.5|26966.5|27004.2|26964.2|0
1727688770000|2024-09-30 09:32:50|26997.8|26977.8|26997.8|26977.8|26997.8|26977.8|26997.8|26977.8|0
1727688780000|2024-09-30 09:33:00|26999|26979|26999|26979|26999|26979|26999|26979|0
1727688790000|2024-09-30 09:33:10|27010.3|26970.3|27011.5|26971.5|27011.5|26971.5|27010.3|26970.3|3
1727688820000|2024-09-30 09:33:40|27018.7|26958.7|27016.5|26956.5|27018.7|26958.7|27016.5|26956.5|2
1727688830000|2024-09-30 09:33:50|26992.3|26972.3|26992.3|26972.3|26992.3|26972.3|26992.3|26972.3|0
1727688840000|2024-09-30 09:34:00|26989|26969|26989|26969|26989|26969|26989|26969|1
1727688860000|2024-09-30 09:34:20|27003.9|26963.9|27013.9|26953.9|27016.4|26963.9|27003.9|26953.9|0
1727688870000|2024-09-30 09:34:30|27016.4|26956.4|27009.2|26969.2|27016.4|26969.2|27009.2|26956.4|2
1727688880000|2024-09-30 09:34:40|27011.4|26971.4|27011.4|26971.4|27011.4|26971.4|27011.4|26971.4|0
1727688910000|2024-09-30 09:35:10|||||||||2
1727688950000|2024-09-30 09:35:50|27004.2|26984.2|27003.9|26983.9|27005.1|26985.1|27003.9|26983.9|0
1727688980000|2024-09-30 09:36:20|27011.4|26971.4|27011.4|26971.4|27011.4|26971.4|27011.4|26971.4|0
1727688990000|2024-09-30 09:36:30|27010.1|26970.1|27003.9|26963.9|27010.1|26970.1|27003.9|26963.9|0
1727689000000|2024-09-30 09:36:40|27001.4|26961.4|26992.8|26972.8|27001.4|26972.8|26992.8|26961.4|0
1727689010000|2024-09-30 09:36:50|26993.9|26973.9|26993.9|26973.9|26993.9|26973.9|26993.9|26973.9|0
1727689030000|2024-09-30 09:37:10|26988.9|26968.9|26988.9|26968.9|26988.9|26968.9|26988.9|26968.9|1
1727689040000|2024-09-30 09:37:20|26983.9|26963.9|26983.9|26963.9|26983.9|26963.9|26983.9|26963.9|0
1727689060000|2024-09-30 09:37:40|26975.1|26955.1|26975.1|26955.1|26975.1|26955.1|26975.1|26955.1|2
1727689070000|2024-09-30 09:37:50|26973.9|26953.9|26973.9|26953.9|26973.9|26953.9|26973.9|26953.9|0
1727689110000|2024-09-30 09:38:30|26975.1|26955.1|26975.1|26955.1|26975.1|26955.1|26975.1|26955.1|3
1727689120000|2024-09-30 09:38:40|26981.4|26941.4|26981.4|26941.4|26981.4|26941.4|26981.4|26941.4|1
1727689160000|2024-09-30 09:39:20|26972.8|26952.8|26972.8|26952.8|26972.8|26952.8|26972.8|26952.8|0
1727689170000|2024-09-30 09:39:30|26973.9|26953.9|26973.9|26953.9|26973.9|26953.9|26973.9|26953.9|0
1727689180000|2024-09-30 09:39:40|26968.4|26948.4|26963.9|26943.9|26968.4|26948.4|26963.9|26943.9|2
1727689200000|2024-09-30 09:40:00|26969.5|26949.5|26986.4|26946.4|26986.4|26953.9|26969.5|26946.4|0
1727689220000|2024-09-30 09:40:20|26975|26955|26975|26955|26975|26955|26975|26955|0
1727689230000|2024-09-30 09:40:30|26973.9|26953.9|26991.7|26971.7|26991.7|26971.7|26973.9|26953.9|2
1727689240000|2024-09-30 09:40:40|26993.9|26973.9|26993.9|26973.9|26993.9|26973.9|26993.9|26973.9|0
1727689250000|2024-09-30 09:40:50|26998.9|26978.9|27051.4|27011.4|27051.4|27011.4|26998.9|26978.9|8
1727689260000|2024-09-30 09:41:00|27033.9|27013.9|27046.4|27006.4|27046.4|27013.9|27033.9|27006.4|2
1727689270000|2024-09-30 09:41:10|27061.4|27001.4|27061.4|27001.4|27061.4|27001.4|27061.4|27001.4|1
1727689310000|2024-09-30 09:41:50|27056.4|27016.4|27056.4|27016.4|27056.4|27016.4|27056.4|27016.4|2
1727689320000|2024-09-30 09:42:00|27053.7|27013.7|27046.4|27006.4|27053.7|27013.7|27046.4|27006.4|1
1727689340000|2024-09-30 09:42:20|27051.4|27011.4|27043.9|27023.9|27051.4|27023.9|27043.9|27011.4|1
1727689350000|2024-09-30 09:42:30|27055.3|27015.3|27050.3|27030.3|27056.4|27030.3|27047.8|27015.3|5
1727689360000|2024-09-30 09:42:40|27051.4|27031.4|27051.4|27031.4|27051.4|27031.4|27051.4|27031.4|0
1727689370000|2024-09-30 09:42:50|27052.5|27032.5|27052.5|27032.5|27052.5|27032.5|27052.5|27032.5|3
1727689420000|2024-09-30 09:43:40|27050.3|27030.3|27050.3|27030.3|27050.3|27030.3|27050.3|27030.3|1
1727689430000|2024-09-30 09:43:50|27056.4|27036.4|27056.4|27036.4|27056.4|27036.4|27056.4|27036.4|0
1727689470000|2024-09-30 09:44:30|27053.9|27033.9|27052.5|27032.5|27053.9|27033.9|27052.5|27032.5|2
1727689480000|2024-09-30 09:44:40|27051.4|27031.4|27051.4|27031.4|27051.4|27031.4|27051.4|27031.4|0
1727689500000|2024-09-30 09:45:00|27048.9|27028.9|27043.7|27003.7|27048.9|27028.9|27038.9|27003.7|1
1727689510000|2024-09-30 09:45:10|27031.2|27011.2|27023.9|27003.9|27031.2|27011.2|27023.9|27003.9|1
1727689520000|2024-09-30 09:45:20|27025.3|27005.3|27025.3|27005.3|27025.3|27005.3|27025.3|27005.3|3
1727689530000|2024-09-30 09:45:30|27026.4|27006.4|27026.4|27006.4|27026.4|27006.4|27026.4|27006.4|0
1727689550000|2024-09-30 09:45:50|27027.8|27007.8|27028.9|27008.9|27028.9|27008.9|27027.8|27007.8|1
1727689560000|2024-09-30 09:46:00|27040.3|27000.3|27032.8|27012.8|27041.4|27012.8|27032.8|27000.3|0
1727689570000|2024-09-30 09:46:10|27032.5|27012.5|27031.4|27011.4|27032.5|27012.5|27031.4|27011.4|1
1727689590000|2024-09-30 09:46:30|27036.4|26996.4|27026.4|27006.4|27036.4|27008.9|27026.4|26996.4|0
1727689600000|2024-09-30 09:46:40|27028.9|27008.9|27028.9|27008.9|27028.9|27008.9|27028.9|27008.9|0
1727689610000|2024-09-30 09:46:50|27036.4|26996.4|27023.9|27003.9|27037.5|27007.8|27023.9|26996.4|0
1727689620000|2024-09-30 09:47:00|27022.5|27002.5|27021.4|27001.4|27022.5|27002.5|27021.4|27001.4|1
1727689640000|2024-09-30 09:47:20|27028.9|27008.9|27033.9|27013.9|27033.9|27013.9|27028.9|27008.9|2
1727689650000|2024-09-30 09:47:30|27045.3|27005.3|27041.7|27021.7|27045.3|27021.7|27033.9|27005.3|10
1727689660000|2024-09-30 09:47:40|27055.3|27015.3|27050.3|27030.3|27055.3|27030.3|27048.1|27015.3|3
1727689670000|2024-09-30 09:47:50|27048.9|27028.9|27048.9|27028.9|27050|27030|27048.9|27028.9|1
1727689680000|2024-09-30 09:48:00|27050.3|27030.3|27050.3|27030.3|27050.3|27030.3|27050.3|27030.3|0
1727689690000|2024-09-30 09:48:10|27052.8|27032.8|27052.8|27032.8|27052.8|27032.8|27052.8|27032.8|0
1727689700000|2024-09-30 09:48:20|27051.4|27031.4|27050.3|27030.3|27051.4|27031.4|27050.3|27030.3|0
1727689710000|2024-09-30 09:48:30|27049.2|27029.2|27050.3|27010.3|27052.5|27029.2|27045.3|27010.3|1
1727689720000|2024-09-30 09:48:40|27047.8|27007.8|27033.6|27013.6|27047.8|27013.6|27033.6|27007.8|0
1727689740000|2024-09-30 09:49:00|27030.3|27010.3|27032.8|27012.8|27032.8|27012.8|27030.3|27010.3|5
1727689770000|2024-09-30 09:49:30|27038.9|27018.9|27053.1|27013.1|27053.1|27018.9|27038.9|27013.1|3
1727689780000|2024-09-30 09:49:40|27056.4|27016.4|27051.4|27011.4|27056.4|27016.4|27051.4|27011.4|1
1727689820000|2024-09-30 09:50:20|27046.4|27006.4|27046.4|27006.4|27046.4|27006.4|27046.4|27006.4|0
1727689830000|2024-09-30 09:50:30|27043.6|27003.6|27041.4|27001.4|27043.6|27003.6|27041.4|27001.4|0
1727689860000|2024-09-30 09:51:00|27032.8|27012.8|27032.8|27012.8|27032.8|27012.8|27032.8|27012.8|0
1727689870000|2024-09-30 09:51:10|27033.9|27013.9|27033.9|27013.9|27033.9|27013.9|27033.9|27013.9|0
1727689880000|2024-09-30 09:51:20|27045.3|27005.3|27037.8|27017.8|27045.3|27017.8|27037.8|27005.3|0
1727689890000|2024-09-30 09:51:30|27038.9|27018.9|27056.4|27016.4|27056.4|27018.9|27038.9|27016.4|0
1727689910000|2024-09-30 09:51:50|27055|27015|27052.8|27012.8|27055|27015|27052.8|27012.8|0
1727689920000|2024-09-30 09:52:00|27054.2|27014.2|27038.9|27018.9|27056.4|27021.4|27038.9|27011.4|0
1727689960000|2024-09-30 09:52:40|27051.4|27011.4|27056.4|27036.4|27056.4|27036.4|27051.4|27011.4|13
1727689970000|2024-09-30 09:52:50|27053.9|27033.9|27053.9|27033.9|27053.9|27033.9|27053.9|27033.9|4
1727689990000|2024-09-30 09:53:10|27060|27020|27033.9|27013.9|27069.2|27020|27033.9|27009.2|4
1727690000000|2024-09-30 09:53:20|||||||||2
1727690010000|2024-09-30 09:53:30|27031.1|27011.1|27015|26995|27037.5|27011.1|27015|26995|1
1727690020000|2024-09-30 09:53:40|27025.3|26985.3|27021.4|26981.4|27025.3|26985.3|27021.4|26981.4|1
1727690030000|2024-09-30 09:53:50|27010|26990|27054.2|27034.2|27054.2|27034.2|27008.9|26982.8|10
1727690040000|2024-09-30 09:54:00|27056.4|27036.4|27061.4|27041.4|27061.4|27041.4|27056.4|27036.4|1
1727690050000|2024-09-30 09:54:10|27060|27040|27058.9|27038.9|27060|27040|27058.9|27038.9|1
1727690080000|2024-09-30 09:54:40|27074.2|27034.2|27085.3|27045.3|27085.3|27045.3|27074.2|27034.2|10
1727690100000|2024-09-30 09:55:00|27073.9|27053.9|27073.9|27053.9|27073.9|27053.9|27073.9|27053.9|0
1727690110000|2024-09-30 09:55:10|27086.4|27046.4|27073.9|27053.9|27086.4|27053.9|27073.9|27046.4|3
1727690120000|2024-09-30 09:55:20|27085.3|27045.3|27085.3|27045.3|27085.3|27045.3|27085.3|27045.3|0
1727690130000|2024-09-30 09:55:30|27086.4|27046.4|27078.6|27038.6|27086.4|27051.4|27071.4|27038.6|1
1727690140000|2024-09-30 09:55:40|27076.4|27036.4|27079.2|27039.2|27089.2|27039.2|27076.4|27029.2|2
1727690160000|2024-09-30 09:56:00|27080.3|27040.3|27081.4|27061.4|27087.5|27061.4|27080.3|27040.3|2
1727690180000|2024-09-30 09:56:20|27080|27060|27080|27060|27080|27060|27080|27060|4
1727690190000|2024-09-30 09:56:30|27078.9|27058.9|27090.3|27050.3|27090.3|27058.9|27078.9|27046.4|4
1727690200000|2024-09-30 09:56:40|27078.9|27058.9|27086.4|27046.4|27087.5|27060.3|27078.9|27046.4|0
1727690210000|2024-09-30 09:56:50|27078.9|27058.9|27078.9|27058.9|27078.9|27058.9|27078.9|27058.9|0
1727690220000|2024-09-30 09:57:00|27080.3|27060.3|27087.8|27067.8|27087.8|27067.8|27080.3|27060.3|2
1727690230000|2024-09-30 09:57:10|27086.4|27066.4|27083.9|27063.9|27088.9|27068.9|27083.9|27063.9|7
1727690240000|2024-09-30 09:57:20|27073.9|27053.9|27073.9|27053.9|27073.9|27053.9|27073.9|27053.9|0
1727690250000|2024-09-30 09:57:30|27071.7|27051.7|27070.3|27050.3|27081.4|27052.8|27070.3|27038.9|2
1727690280000|2024-09-30 09:58:00|27071.7|27051.7|27068.9|27048.9|27072.8|27052.8|27068.9|27048.9|0
1727690320000|2024-09-30 09:58:40|27077.5|27037.5|27065.3|27045.3|27077.5|27047.8|27065.3|27037.5|1
1727690340000|2024-09-30 09:59:00|27066.7|27046.7|27061.4|27041.4|27066.7|27046.7|27061.4|27041.4|0
1727690360000|2024-09-30 09:59:20|27063.9|27043.9|27068.9|27048.9|27068.9|27048.9|27063.9|27043.9|2
1727690380000|2024-09-30 09:59:40|27081.4|27041.4|27073.9|27053.9|27081.4|27053.9|27073.9|27041.4|4
1727690390000|2024-09-30 09:59:50|27081.4|27041.4|27088.6|27028.6|27088.6|27041.4|27081.4|27028.6|10
1727690400000|2024-09-30 10:00:00|27086.4|27026.4|27058.9|27038.9|27086.4|27038.9|27056.4|27026.4|1
1727690420000|2024-09-30 10:00:20|27057.5|27037.5|27056.4|27036.4|27057.5|27037.5|27056.4|27036.4|0
1727690430000|2024-09-30 10:00:30|27058.9|27038.9|27068.9|27048.9|27068.9|27048.9|27058.9|27038.9|3
1727690440000|2024-09-30 10:00:40|27067.5|27047.5|27063.9|27043.9|27067.5|27047.5|27063.9|27043.9|0
1727690460000|2024-09-30 10:01:00|27061.4|27041.4|27070.3|27030.3|27070.3|27041.4|27058.9|27030.3|0
1727690470000|2024-09-30 10:01:10|27071.4|27031.4|27071.4|27031.4|27071.4|27040|27060|27031.4|0
1727690490000|2024-09-30 10:01:30|27072.5|27032.5|27072.5|27032.5|27073.9|27033.9|27072.5|27032.5|1
1727690520000|2024-09-30 10:02:00|27061.1|27041.1|27061.1|27041.1|27061.1|27041.1|27061.1|27041.1|1
1727690530000|2024-09-30 10:02:10|27060|27040|27060|27040|27060|27040|27060|27040|0
1727690540000|2024-09-30 10:02:20|27057.5|27037.5|27057.5|27037.5|27057.5|27037.5|27057.5|27037.5|0
1727690550000|2024-09-30 10:02:30|27058.9|27038.9|27060|27040|27060|27040|27058.9|27038.9|0
1727690560000|2024-09-30 10:02:40|27057.5|27037.5|27057.5|27037.5|27057.5|27037.5|27057.5|27037.5|0
1727690570000|2024-09-30 10:02:50|27055|27035|27055|27035|27055|27035|27055|27035|1
1727690580000|2024-09-30 10:03:00|27053.9|27033.9|27070.3|27030.3|27070.3|27036.4|27053.9|27029.2|5
1727690600000|2024-09-30 10:03:20|27063.9|27043.9|27063.9|27043.9|27063.9|27043.9|27063.9|27043.9|1
1727690610000|2024-09-30 10:03:30|27062.8|27042.8|27062.8|27042.8|27072.5|27042.8|27062.8|27032.5|0
1727690630000|2024-09-30 10:03:50|27058.9|27038.9|27061.7|27041.7|27070.3|27041.7|27058.9|27030.3|2
1727690640000|2024-09-30 10:04:00|27062.8|27042.8|27060.3|27040.3|27062.8|27042.8|27060.3|27040.3|2
1727690670000|2024-09-30 10:04:30|27058.9|27038.9|27058.9|27038.9|27058.9|27038.9|27058.9|27038.9|1
1727690690000|2024-09-30 10:04:50|27056.4|27036.4|27057.8|27037.8|27057.8|27037.8|27056.4|27036.4|1
1727690700000|2024-09-30 10:05:00|27055|27035|27050|27030|27055|27035|27050|27030|0
1727690710000|2024-09-30 10:05:10|27048.9|27028.9|27048.9|27028.9|27048.9|27028.9|27048.9|27028.9|0
1727690730000|2024-09-30 10:05:30|27051.4|27031.4|27046.4|27026.4|27051.4|27031.4|27046.4|27026.4|11
1727690770000|2024-09-30 10:06:10|27045|27025|27052.5|27012.5|27052.5|27025|27043.9|27012.5|0
1727690790000|2024-09-30 10:06:30|27050.3|27010.3|27050.3|27010.3|27050.3|27010.3|27050.3|27010.3|0
1727690800000|2024-09-30 10:06:40|27042.8|27022.8|27042.8|27022.8|27042.8|27022.8|27042.8|27022.8|0
1727690810000|2024-09-30 10:06:50|27054.2|27014.2|27042.8|27022.8|27054.2|27022.8|27042.8|27014.2|0
1727690820000|2024-09-30 10:07:00|27043.9|27023.9|27043.9|27023.9|27043.9|27023.9|27043.9|27023.9|0
1727690830000|2024-09-30 10:07:10|27051.4|27011.4|27051.4|27011.4|27051.4|27011.4|27051.4|27011.4|0
1727690870000|2024-09-30 10:07:50|27055.3|27015.3|27043.9|27023.9|27055.3|27023.9|27043.9|27015.3|0
1727690880000|2024-09-30 10:08:00|27055.3|27015.3|27047.8|27027.8|27055.3|27027.8|27047.8|27015.3|0
1727690900000|2024-09-30 10:08:20|27048.9|27028.9|27053.9|27033.9|27053.9|27033.9|27048.9|27028.9|0
1727690910000|2024-09-30 10:08:30|27056.4|27036.4|27056.4|27036.4|27056.4|27036.4|27056.4|27036.4|0
1727690950000|2024-09-30 10:09:10|27055|27035|27056.7|27036.7|27065.3|27036.7|27052.8|27024.2|0
1727690960000|2024-09-30 10:09:20|27059.2|27039.2|27063.9|27043.9|27063.9|27043.9|27059.2|27039.2|5
1727690970000|2024-09-30 10:09:30|27061.1|27041.1|27056.1|27036.1|27061.1|27041.1|27056.1|27036.1|3
1727690980000|2024-09-30 10:09:40|27047.8|27027.8|27051.4|27031.4|27051.4|27031.4|27047.8|27027.8|1
1727691000000|2024-09-30 10:10:00|27050|27030|27048.9|27028.9|27050|27030|27048.9|27028.9|0
1727691010000|2024-09-30 10:10:10|27050.3|27030.3|27051.4|27031.4|27051.4|27031.4|27048.9|27028.9|0
1727691030000|2024-09-30 10:10:30|27049.2|27029.2|27045|27025|27049.2|27029.2|27045|27025|1
1727691040000|2024-09-30 10:10:40|27043.9|27023.9|27043.9|27023.9|27045.3|27025.3|27043.9|27023.9|1
1727691050000|2024-09-30 10:10:50|27042.5|27022.5|27041.4|27021.4|27042.5|27022.5|27041.4|27021.4|0
1727691060000|2024-09-30 10:11:00|27040|27020|27040|27020|27040|27020|27040|27020|1
1727691070000|2024-09-30 10:11:10|27038.9|27018.9|27038.9|27018.9|27038.9|27018.9|27038.9|27018.9|1
1727691080000|2024-09-30 10:11:20|27047.5|27007.5|27046.4|27006.4|27047.5|27018.9|27037.8|27006.4|0
1727691090000|2024-09-30 10:11:30|27037.8|27017.8|27053.1|27013.1|27053.1|27018.9|27036.4|27011.7|2
1727691100000|2024-09-30 10:11:40|27043.9|27023.9|27047.8|27027.8|27047.8|27027.8|27043.9|27023.9|0
1727691110000|2024-09-30 10:11:50|27045|27025|27040|27020|27045|27025|27040|27020|0
1727691120000|2024-09-30 10:12:00|27038.9|27018.9|27036.4|27016.4|27038.9|27018.9|27036.4|27016.4|0
1727691130000|2024-09-30 10:12:10|27035|27015|27036.4|27016.4|27036.4|27016.4|27033.9|27013.9|0
1727691160000|2024-09-30 10:12:40|27038.9|27018.9|27038.9|27018.9|27038.9|27018.9|27038.9|27018.9|1
1727691170000|2024-09-30 10:12:50|27043.9|27023.9|27043.9|27023.9|27046.7|27026.7|27043.9|27023.9|0
1727691180000|2024-09-30 10:13:00|27061.4|27021.4|27066.4|27026.4|27066.4|27026.4|27061.4|27021.4|1
1727691210000|2024-09-30 10:13:30|||||||||1
1727691220000|2024-09-30 10:13:40|27057.8|27037.8|27078.9|27058.9|27081.4|27061.4|27057.8|27037.8|3
1727691230000|2024-09-30 10:13:50|27087.5|27047.5|27086.4|27046.4|27087.5|27057.8|27077.8|27046.4|4
1727691240000|2024-09-30 10:14:00|27077.8|27057.8|27085.3|27045.3|27087.5|27057.8|27076.7|27045.3|0
1727691250000|2024-09-30 10:14:10|27077.8|27057.8|27078.9|27058.9|27078.9|27058.9|27077.8|27057.8|2
1727691260000|2024-09-30 10:14:20|27087.5|27047.5|27077.8|27057.8|27087.5|27057.8|27077.8|27047.5|0
1727691270000|2024-09-30 10:14:30|27078.9|27058.9|27087.5|27047.5|27087.5|27058.9|27078.9|27047.5|0
1727691280000|2024-09-30 10:14:40|27085.3|27045.3|27085.3|27045.3|27085.3|27045.3|27085.3|27045.3|0
1727691300000|2024-09-30 10:15:00|27090.3|27050.3|27090.3|27050.3|27090.3|27050.3|27090.3|27050.3|0
1727691310000|2024-09-30 10:15:10|27086.4|27046.4|27086.4|27046.4|27086.4|27046.4|27086.4|27046.4|2
1727691320000|2024-09-30 10:15:20|27087.8|27047.8|27088.6|27048.6|27090|27050|27087.8|27047.8|8
1727691330000|2024-09-30 10:15:30|27087.5|27047.5|27093.6|27033.6|27093.6|27061.7|27078.9|27033.6|5
1727691340000|2024-09-30 10:15:40|27078|27038|27066.1|27046.1|27078|27046.1|27066.1|27034.7|0
1727691350000|2024-09-30 10:15:50|27065|27045|27077.8|27037.8|27077.8|27045|27065|27037.8|1
1727691380000|2024-09-30 10:16:20|27080|27040|27080|27040|27080|27040|27080|27040|0
1727691390000|2024-09-30 10:16:30|27077.5|27037.5|27077.5|27037.5|27077.5|27037.5|27077.5|27037.5|0
1727691400000|2024-09-30 10:16:40|27076.4|27036.4|27068.9|27048.9|27077.5|27048.9|27068.9|27036.4|5
1727691410000|2024-09-30 10:16:50|27077.5|27037.5|27073.6|27033.6|27078.9|27038.9|27073.6|27033.6|0
1727691420000|2024-09-30 10:17:00|27065|27045|27065|27045|27073.6|27045|27065|27033.6|0
1727691430000|2024-09-30 10:17:10|27061.1|27041.1|27065|27045|27072.5|27045|27061.1|27032.5|0
1727691450000|2024-09-30 10:17:30|||||||||1
1727691460000|2024-09-30 10:17:40|||||||||2
1727691470000|2024-09-30 10:17:50|27058.9|27038.9|27031.1|27011.1|27058.9|27038.9|27027.2|27007.2|25
1727691480000|2024-09-30 10:18:00|||||||||1
1727691490000|2024-09-30 10:18:10|27037.5|26997.5|27026.1|27006.1|27037.5|27006.1|27026.1|26997.5|2
1727691500000|2024-09-30 10:18:20|27021.1|27001.1|27026.1|27006.1|27026.1|27006.1|27021.1|27001.1|0
1727691530000|2024-09-30 10:18:50|27033.6|26993.6|27033.6|26993.6|27033.6|26993.6|27033.6|26993.6|0
1727691560000|2024-09-30 10:19:20|27022.2|27002.2|27022.2|27002.2|27022.2|27002.2|27022.2|27002.2|0
1727691570000|2024-09-30 10:19:30|27021.1|27001.1|27023.6|26983.6|27029.7|27001.1|27017.2|26983.6|0
1727691580000|2024-09-30 10:19:40|27019.7|26979.7|26990.8|26970.8|27019.7|26979.7|26990.8|26970.8|55
1727691590000|2024-09-30 10:19:50|||||||||2
1727691600000|2024-09-30 10:20:00|26989.4|26969.4|26989.4|26969.4|26989.4|26969.4|26989.4|26969.4|0
1727691610000|2024-09-30 10:20:10|26986.1|26966.1|26986.1|26966.1|26986.1|26966.1|26986.1|26966.1|0
1727691620000|2024-09-30 10:20:20|26990.5|26970.5|26989.4|26969.4|26990.5|26970.5|26989.4|26969.4|3
1727691630000|2024-09-30 10:20:30|26991.9|26971.9|26988.3|26968.3|26991.9|26971.9|26988.3|26968.3|0
1727691640000|2024-09-30 10:20:40|26987.2|26967.2|26995.8|26955.8|26995.8|26967.2|26987.2|26955.8|1
1727691660000|2024-09-30 10:21:00|26981.6|26961.6|26946.4|26926.4|26981.6|26961.6|26946.4|26926.4|7
1727691670000|2024-09-30 10:21:10|26939.4|26919.4|26917.2|26897.2|26939.4|26919.4|26915.8|26895.8|16
1727691680000|2024-09-30 10:21:20|26918.3|26898.3|26935.8|26895.8|26935.8|26898.3|26918.3|26891.1|4
1727691690000|2024-09-30 10:21:30|26930.8|26910.8|26939.1|26899.1|26944.7|26913.3|26930.8|26899.1|5
1727691700000|2024-09-30 10:21:40|26935.8|26895.8|26923.3|26903.3|26935.8|26903.3|26923.3|26890.8|9
1727691720000|2024-09-30 10:22:00|26915.8|26895.8|26923.3|26903.3|26923.3|26903.3|26915.8|26895.8|58
1727691730000|2024-09-30 10:22:10|||||||||1
1727691740000|2024-09-30 10:22:20|26918.3|26898.3|26915.8|26895.8|26918.3|26898.3|26915.8|26895.8|1
1727691760000|2024-09-30 10:22:40|26914.7|26894.7|26908.3|26868.3|26914.7|26894.7|26908.3|26868.3|20
1727691770000|2024-09-30 10:22:50|26906.9|26866.9|26890.5|26870.5|26906.9|26870.5|26890.5|26865.8|5
1727691780000|2024-09-30 10:23:00|26901.9|26861.9|26920.8|26880.8|26920.8|26888.3|26893.3|26861.9|6
1727691800000|2024-09-30 10:23:20|26904.4|26884.4|26913.6|26873.6|26913.6|26884.4|26901.9|26866.9|5
1727691810000|2024-09-30 10:23:30|26914.7|26874.7|26914.7|26874.7|26914.7|26874.7|26914.7|26874.7|0
1727691820000|2024-09-30 10:23:40|26902.2|26882.2|26911.9|26851.9|26911.9|26882.2|26902.2|26851.9|4
1727691830000|2024-09-30 10:23:50|26910.8|26850.8|26893.3|26873.3|26910.8|26873.3|26892.2|26850.8|1
1727691840000|2024-09-30 10:24:00|26896.1|26876.1|26903.3|26883.3|26903.3|26883.3|26896.1|26876.1|1
1727691860000|2024-09-30 10:24:20|26905.8|26885.8|26905.8|26885.8|26905.8|26885.8|26905.8|26885.8|0
1727691870000|2024-09-30 10:24:30|26903|26883|26895.8|26855.8|26903|26883|26883.3|26855.8|4
1727691880000|2024-09-30 10:24:40|26883.3|26863.3|26895.8|26855.8|26895.8|26864.4|26883.3|26855.8|6
1727691900000|2024-09-30 10:25:00|26883.3|26863.3|26890.8|26850.8|26895.8|26863.3|26883.3|26850.8|0
1727691910000|2024-09-30 10:25:10|26895.8|26855.8|26909.7|26869.7|26909.7|26876.1|26890|26855.8|1
1727691920000|2024-09-30 10:25:20|26902.2|26882.2|26903.3|26883.3|26903.3|26883.3|26902.2|26882.2|0
1727691930000|2024-09-30 10:25:30|26904.7|26884.7|26905.8|26885.8|26905.8|26885.8|26904.7|26884.7|2
1727691950000|2024-09-30 10:25:50|26908.3|26888.3|26908.3|26888.3|26908.3|26888.3|26908.3|26888.3|4
1727691960000|2024-09-30 10:26:00|||||||||1
1727691970000|2024-09-30 10:26:10|26916.9|26876.9|26915.8|26875.8|26916.9|26876.9|26915.8|26875.8|0
1727691980000|2024-09-30 10:26:20|26908.3|26888.3|26908.3|26888.3|26908.3|26888.3|26908.3|26888.3|0
1727691990000|2024-09-30 10:26:30|26919.7|26879.7|26919.7|26879.7|26919.7|26879.7|26919.7|26879.7|1
1727692000000|2024-09-30 10:26:40|26913.3|26893.3|26913.3|26893.3|26913.3|26893.3|26913.3|26893.3|0
1727692040000|2024-09-30 10:27:20|26916.1|26896.1|26917.2|26897.2|26917.2|26897.2|26916.1|26896.1|0
1727692050000|2024-09-30 10:27:30|26918.3|26898.3|26918.3|26898.3|26918.3|26898.3|26918.3|26898.3|0
1727692070000|2024-09-30 10:27:50|26930.8|26890.8|26930.8|26890.8|26930.8|26890.8|26930.8|26890.8|0
1727692100000|2024-09-30 10:28:20|26933.6|26893.6|26921.6|26901.6|26935.8|26901.6|26921.6|26893.6|3
1727692110000|2024-09-30 10:28:30|26918.3|26898.3|26910.8|26870.8|26918.3|26898.3|26898.3|26869.7|1
1727692120000|2024-09-30 10:28:40|26917.2|26877.2|26913.3|26893.3|26920.8|26893.3|26912.2|26877.2|3
1727692130000|2024-09-30 10:28:50|26925.8|26885.8|26925.8|26885.8|26925.8|26885.8|26925.8|26885.8|2
1727692140000|2024-09-30 10:29:00|26905.8|26880.2|26895.8|26875.8|26905.8|26880.2|26895.8|26875.8|2
1727692150000|2024-09-30 10:29:10|26898.3|26878.3|26928.3|26888.3|26928.3|26888.3|26898.3|26878.3|2
1727692160000|2024-09-30 10:29:20|26925.8|26885.8|26918.3|26878.3|26930.8|26890.8|26918.3|26878.3|2
1727692170000|2024-09-30 10:29:30|26919.7|26879.7|26908.3|26888.3|26920.8|26892.2|26908.3|26879.7|2
1727692190000|2024-09-30 10:29:50|26913.3|26893.3|26913.3|26893.3|26913.3|26893.3|26908.3|26888.3|0
1727692230000|2024-09-30 10:30:30|||||||||2
1727692240000|2024-09-30 10:30:40|26930.2|26890.2|26935.8|26895.8|26935.8|26895.8|26930.2|26890.2|1
1727692260000|2024-09-30 10:31:00|26927.2|26907.2|26927.2|26907.2|26927.2|26907.2|26927.2|26907.2|0
1727692270000|2024-09-30 10:31:10|26928.3|26908.3|26928.3|26908.3|26928.3|26908.3|26928.3|26908.3|0
1727692280000|2024-09-30 10:31:20|26930.8|26910.8|26925.8|26885.8|26930.8|26910.8|26925.8|26885.8|2
1727692290000|2024-09-30 10:31:30|26917.2|26897.2|26917.2|26897.2|26917.2|26897.2|26917.2|26897.2|0
1727692300000|2024-09-30 10:31:40|26925.8|26885.8|26925.8|26885.8|26925.8|26885.8|26925.8|26885.8|0
1727692310000|2024-09-30 10:31:50|26919.7|26899.7|26919.7|26899.7|26919.7|26899.7|26919.7|26899.7|0
1727692320000|2024-09-30 10:32:00|26918.3|26898.3|26918.3|26898.3|26918.3|26898.3|26918.3|26898.3|0
1727692330000|2024-09-30 10:32:10|26920.8|26900.8|26920.8|26900.8|26920.8|26900.8|26920.8|26900.8|0
1727692340000|2024-09-30 10:32:20|26918.3|26898.3|26918.3|26898.3|26918.3|26898.3|26918.3|26898.3|7
1727692370000|2024-09-30 10:32:50|26926.9|26886.9|26918|26878|26926.9|26886.9|26918|26878|0
1727692410000|2024-09-30 10:33:30|26909.4|26889.4|26926.1|26906.1|26926.1|26906.1|26909.4|26889.4|13
1727692430000|2024-09-30 10:33:50|26937.5|26897.5|26937.5|26897.5|26937.5|26897.5|26937.5|26897.5|1
1727692460000|2024-09-30 10:34:20|26936.1|26896.1|26935.8|26895.8|26938.3|26903.3|26923.3|26895.8|2
1727692480000|2024-09-30 10:34:40|26933.3|26893.3|26933.3|26893.3|26933.3|26893.3|26933.3|26893.3|4
1727692500000|2024-09-30 10:35:00|26940.5|26880.5|26923|26883|26940.5|26885.2|26923|26880.5|0
1727692510000|2024-09-30 10:35:10|26920.2|26880.2|26918|26878|26920.2|26880.2|26918|26878|0
1727692520000|2024-09-30 10:35:20|26920.8|26880.8|26920.8|26880.8|26920.8|26880.8|26920.8|26880.8|0
1727692530000|2024-09-30 10:35:30|26923|26883|26923|26883|26923|26883|26923|26883|0
1727692540000|2024-09-30 10:35:40|26914.4|26894.4|26920.8|26900.8|26930.8|26900.8|26914.4|26885.8|0
1727692550000|2024-09-30 10:35:50|26930.8|26890.8|26930.8|26890.8|26930.8|26890.8|26930.8|26890.8|0
1727692570000|2024-09-30 10:36:10|26922.2|26902.2|26934.7|26894.7|26934.7|26903.3|26922.2|26894.7|0
1727692580000|2024-09-30 10:36:20|26937.2|26897.2|26937.2|26897.2|26937.2|26897.2|26937.2|26897.2|0
1727692630000|2024-09-30 10:37:10|26939.7|26899.7|26939.7|26899.7|26939.7|26899.7|26939.7|26899.7|0
1727692650000|2024-09-30 10:37:30|26940.8|26900.8|26954.7|26914.7|26954.7|26917.7|26937.7|26900.8|0
1727692660000|2024-09-30 10:37:40|26943.3|26923.3|26943.3|26923.3|26943.3|26923.3|26943.3|26923.3|0
1727692670000|2024-09-30 10:37:50|26948.3|26908.3|26948.3|26908.3|26948.3|26908.3|26948.3|26908.3|2
1727692680000|2024-09-30 10:38:00|26945.5|26905.5|26943.3|26903.3|26945.5|26905.5|26943.3|26903.3|0
1727692690000|2024-09-30 10:38:10|26940.8|26900.8|26904.4|26884.4|26940.8|26900.8|26904.4|26873.3|18
1727692700000|2024-09-30 10:38:20|26903.3|26883.3|26908.3|26888.3|26914.7|26888.3|26903.3|26873.3|4
1727692720000|2024-09-30 10:38:40|26905.8|26885.8|26905.8|26885.8|26908.3|26888.3|26905.8|26885.8|0
1727692730000|2024-09-30 10:38:50|||||||||1
1727692740000|2024-09-30 10:39:00|26903.3|26883.3|26903.3|26883.3|26903.3|26883.3|26903.3|26883.3|0
1727692750000|2024-09-30 10:39:10|26898.3|26878.3|26898.3|26878.3|26898.3|26878.3|26898.3|26878.3|0
1727692760000|2024-09-30 10:39:20|26905.8|26865.8|26905.8|26865.8|26905.8|26865.8|26905.8|26865.8|1
1727692770000|2024-09-30 10:39:30|26885.8|26864.7|26884.7|26864.7|26885.8|26864.7|26884.7|26864.7|2
1727692780000|2024-09-30 10:39:40|26882.2|26862.2|26890.8|26850.8|26890.8|26862.2|26882.2|26850.8|2
1727692790000|2024-09-30 10:39:50|26889.7|26849.7|26878.3|26858.3|26889.7|26858.3|26878.3|26849.7|1
1727692800000|2024-09-30 10:40:00|||||||||1
1727692820000|2024-09-30 10:40:20|26877.2|26857.2|26866.9|26826.9|26877.5|26857.2|26858.3|26826.9|1
1727692830000|2024-09-30 10:40:30|26865.8|26825.8|26858.3|26838.3|26865.8|26838.3|26858.3|26825.8|0
1727692850000|2024-09-30 10:40:50|26860.8|26840.8|26857.2|26837.2|26860.8|26840.8|26857.2|26837.2|0
1727692860000|2024-09-30 10:41:00|26860.8|26840.8|26863.3|26843.3|26863.3|26843.3|26860.8|26840.8|1
1727692870000|2024-09-30 10:41:10|26864.7|26844.7|26865.8|26845.8|26865.8|26845.8|26864.7|26844.7|0
1727692880000|2024-09-30 10:41:20|26864.4|26844.4|26859.4|26839.4|26871.9|26844.4|26859.4|26831.9|1
1727692890000|2024-09-30 10:41:30|26858.3|26838.3|26858.3|26838.3|26858.3|26838.3|26858.3|26838.3|0
1727692910000|2024-09-30 10:41:50|26860.8|26840.8|26875.8|26835.8|26875.8|26843.3|26860.8|26835.8|1
1727692950000|2024-09-30 10:42:30|26873.3|26853.3|26885.8|26845.8|26885.8|26853.3|26873.3|26845.8|0
1727692970000|2024-09-30 10:42:50|26887.2|26847.2|26888.3|26848.3|26888.3|26848.3|26887.2|26847.2|0
1727692980000|2024-09-30 10:43:00|26878.3|26858.3|26889.4|26849.4|26890.8|26863.3|26878.3|26849.4|1
1727692990000|2024-09-30 10:43:10|26890.5|26850.5|26889.7|26849.7|26890.5|26860.5|26878.3|26849.7|0
1727693000000|2024-09-30 10:43:20|26883.3|26863.3|26880.8|26860.8|26883.3|26863.3|26878.3|26858.3|1
1727693020000|2024-09-30 10:43:40|26882.2|26862.2|26883.3|26863.3|26883.3|26863.3|26882.2|26862.2|0
1727693030000|2024-09-30 10:43:50|26881.1|26861.1|26886.9|26846.9|26886.9|26861.1|26881.1|26846.9|1
1727693040000|2024-09-30 10:44:00|26885.8|26845.8|26885.8|26845.8|26885.8|26845.8|26885.8|26845.8|0
1727693050000|2024-09-30 10:44:10|26865.8|26843|26858.3|26838.3|26865.8|26843|26858.3|26838.3|4
1727693070000|2024-09-30 10:44:30|26871.9|26831.9|26871.9|26831.9|26871.9|26831.9|26871.9|26831.9|7
1727693080000|2024-09-30 10:44:40|26870.8|26830.8|26858.3|26838.3|26870.8|26839.4|26858.3|26830.8|3
1727693090000|2024-09-30 10:44:50|26856.9|26836.9|26843.3|26823.3|26856.9|26836.9|26840.8|26820.8|2
1727693100000|2024-09-30 10:45:00|26845.8|26825.8|26818|26798|26849.7|26825.8|26818|26798|18
1727693110000|2024-09-30 10:45:10|26816.6|26796.6|26816.6|26796.6|26816.9|26796.9|26810.2|26790.2|10
1727693120000|2024-09-30 10:45:20|26818.3|26798.3|26788|26748|26829.1|26800.5|26788|26748|2
1727693130000|2024-09-30 10:45:30|26776.6|26756.6|26775.5|26755.5|26776.6|26756.6|26775.5|26755.5|1
1727693140000|2024-09-30 10:45:40|26772.7|26752.7|26778|26758|26778|26758|26770.5|26750.5|3
1727693150000|2024-09-30 10:45:50|26773|26753|26773|26753|26773|26753|26773|26753|4
1727693160000|2024-09-30 10:46:00|26771.6|26751.6|26770.5|26750.5|26771.6|26751.6|26770.5|26750.5|2
1727693170000|2024-09-30 10:46:10|26768|26748|26768|26748|26768|26748|26768|26748|0
1727693180000|2024-09-30 10:46:20|26771.9|26751.9|26776.9|26756.9|26776.9|26756.9|26771.9|26751.9|8
1727693190000|2024-09-30 10:46:30|26778.3|26758.3|26780.8|26760.8|26780.8|26760.8|26778.3|26758.3|0
1727693200000|2024-09-30 10:46:40|26783.5|26763.5|26774.4|26754.4|26791.6|26765.8|26773.3|26741.9|12
1727693210000|2024-09-30 10:46:50|26776.9|26756.9|26778.3|26758.3|26778.3|26758.3|26776.9|26756.9|0
1727693220000|2024-09-30 10:47:00|26779.4|26759.4|26790.8|26750.8|26790.8|26759.4|26779.4|26750.8|3
1727693230000|2024-09-30 10:47:10|26779.4|26759.4|26779.4|26759.4|26779.4|26759.4|26779.4|26759.4|6
1727693240000|2024-09-30 10:47:20|||||||||1
1727693250000|2024-09-30 10:47:30|26765.8|26745.8|26765.8|26745.8|26765.8|26745.8|26765.8|26745.8|4
1727693260000|2024-09-30 10:47:40|26756.9|26736.9|26756.9|26736.9|26756.9|26736.9|26756.9|26736.9|6
1727693270000|2024-09-30 10:47:50|26744.4|26724.4|26745.5|26725.5|26756.9|26725.5|26738.3|26710.8|10
1727693280000|2024-09-30 10:48:00|26744.4|26724.4|26738|26718|26745.8|26725.8|26738|26718|33
1727693290000|2024-09-30 10:48:10|26736.9|26716.9|26734.1|26714.1|26736.9|26716.9|26734.1|26714.1|3
1727693300000|2024-09-30 10:48:20|26729.4|26709.4|26725.5|26705.5|26729.4|26709.4|26725.5|26705.5|7
1727693310000|2024-09-30 10:48:30|26724.1|26704.1|26728|26708|26728|26708|26721.6|26701.6|2
1727693330000|2024-09-30 10:48:50|26731.3|26711.3|26758|26698|26758|26712.7|26731.3|26698|1
1727693340000|2024-09-30 10:49:00|26759.1|26699.1|26747.7|26707.7|26759.1|26707.7|26747.7|26699.1|0
1727693350000|2024-09-30 10:49:10|26745.2|26705.2|26735.5|26715.5|26745.2|26718|26735.5|26705.2|6
1727693360000|2024-09-30 10:49:20|26732.7|26712.7|26730.5|26710.5|26732.7|26712.7|26730.5|26710.5|0
1727693370000|2024-09-30 10:49:30|26741.9|26701.9|26729.4|26709.4|26741.9|26711.9|26729.4|26701.9|4
1727693380000|2024-09-30 10:49:40|26728.3|26708.3|26726.9|26706.9|26728.3|26708.3|26726.9|26706.9|20
1727693390000|2024-09-30 10:49:50|26725.5|26705.5|26725.5|26705.5|26725.5|26705.5|26725.5|26705.5|0
1727693400000|2024-09-30 10:50:00|26724.1|26704.1|26729.4|26709.4|26729.4|26709.4|26723|26703|1
1727693410000|2024-09-30 10:50:10|26732.2|26712.2|26750.8|26710.8|26750.8|26718.3|26732.2|26705.8|3
1727693420000|2024-09-30 10:50:20|26751.9|26711.9|26755.8|26715.8|26755.8|26715.8|26751.9|26711.9|5
1727693430000|2024-09-30 10:50:30|26744.4|26724.4|26743|26723|26744.4|26724.4|26743|26723|2
1727693440000|2024-09-30 10:50:40|26744.4|26724.4|26753|26713|26753|26724.4|26744.4|26713|1
1727693450000|2024-09-30 10:50:50|26744.4|26724.4|26756.9|26716.9|26756.9|26724.4|26744.4|26716.9|0
1727693460000|2024-09-30 10:51:00|26745.5|26725.5|26748.3|26728.3|26758|26729.4|26745.5|26715.8|1
1727693470000|2024-09-30 10:51:10|26756.9|26716.9|26756.9|26716.9|26756.9|26716.9|26756.9|26716.9|7
1727693480000|2024-09-30 10:51:20|26758|26718|26758|26718|26758|26718|26758|26718|1
1727693490000|2024-09-30 10:51:30|26745.5|26725.5|26753|26713|26753|26725.5|26745.5|26713|0
1727693500000|2024-09-30 10:51:40|26755.8|26715.8|26755.5|26735.5|26755.8|26735.5|26752.2|26715.8|1
1727693510000|2024-09-30 10:51:50|26760.5|26740.5|26760.5|26740.5|26760.5|26740.5|26760.5|26740.5|0
1727693530000|2024-09-30 10:52:10|26759.4|26739.4|26759.4|26739.4|26759.4|26739.4|26759.4|26739.4|0
1727693540000|2024-09-30 10:52:20|26760.5|26740.5|26803|26743|26803|26746.9|26760.5|26739.7|2
1727693550000|2024-09-30 10:52:30|26795.8|26755.8|26803|26763|26803|26763|26795.8|26755.8|6
1727693560000|2024-09-30 10:52:40|26801.9|26761.9|26799.4|26759.4|26801.9|26761.9|26799.4|26759.4|0
1727693570000|2024-09-30 10:52:50|26806.9|26746.9|26799.4|26759.4|26806.9|26759.4|26799.4|26746.9|0
1727693580000|2024-09-30 10:53:00|26808|26748|26799.4|26759.4|26808|26759.4|26798.3|26748|0
1727693600000|2024-09-30 10:53:20|26798|26758|26798|26758|26798|26758|26798|26758|0
1727693610000|2024-09-30 10:53:30|26792.1|26772.1|26792.1|26772.1|26792.1|26772.1|26792.1|26772.1|0
1727693620000|2024-09-30 10:53:40|26795.5|26775.5|26795.5|26775.5|26795.5|26775.5|26795.5|26775.5|0
1727693630000|2024-09-30 10:53:50|26798.3|26778.3|26805.5|26785.5|26805.5|26785.5|26798.3|26778.3|0
1727693650000|2024-09-30 10:54:10|26807.7|26787.7|26810.5|26790.5|26810.5|26790.5|26807.7|26787.7|1
1727693660000|2024-09-30 10:54:20|26811.6|26791.6|26808.8|26788.8|26811.6|26791.6|26808.8|26788.8|4
1727693670000|2024-09-30 10:54:30|26805.5|26785.5|26813|26773|26813|26785.5|26805.5|26773|0
1727693690000|2024-09-30 10:54:50|26810.2|26770.2|26799.1|26759.1|26810.2|26771.6|26791.6|26759.1|0
1727693700000|2024-09-30 10:55:00|26796.6|26756.6|26806.9|26746.9|26806.9|26765.5|26782.7|26746.9|6
1727693710000|2024-09-30 10:55:10|26808|26748|26799.4|26759.4|26808|26760.5|26799.4|26748|2
1727693720000|2024-09-30 10:55:20|26800.8|26760.8|26805.8|26765.8|26805.8|26765.8|26800.8|26760.8|2
1727693730000|2024-09-30 10:55:30|26798|26778|26811.9|26771.9|26811.9|26780.5|26798|26771.9|5
1727693740000|2024-09-30 10:55:40|26810.8|26770.8|26810.8|26770.8|26810.8|26770.8|26810.8|26770.8|3
1727693780000|2024-09-30 10:56:20|||||||||2
1727693800000|2024-09-30 10:56:40|26808|26768|26808|26768|26808|26768|26808|26768|1
1727693820000|2024-09-30 10:57:00|26800.5|26780.5|26800.5|26780.5|26800.5|26780.5|26800.5|26780.5|0
1727693830000|2024-09-30 10:57:10|26803.3|26783.3|26806.6|26786.6|26816.9|26790.5|26803.3|26776.9|2
1727693840000|2024-09-30 10:57:20|26814.1|26774.1|26805.5|26785.5|26814.1|26785.5|26805.5|26774.1|0
1727693850000|2024-09-30 10:57:30|26806.6|26786.6|26806.6|26786.6|26806.6|26786.6|26802.7|26782.7|0
1727693860000|2024-09-30 10:57:40|26815.2|26775.2|26780.5|26740.5|26815.2|26780.5|26780.5|26740.5|7
1727693870000|2024-09-30 10:57:50|26789.1|26729.1|26724.1|26684.1|26789.1|26739.4|26718.8|26683|21
1727693880000|2024-09-30 10:58:00|26721.3|26681.3|26706.6|26686.6|26721.3|26686.6|26706.6|26680.2|9
1727693890000|2024-09-30 10:58:10|26701|26681|26703|26683|26703|26683|26685.5|26665.5|12
1727693900000|2024-09-30 10:58:20|26705.8|26685.8|26728|26688|26733|26688|26705.8|26673|16
1727693920000|2024-09-30 10:58:40|26729.4|26689.4|26730.5|26690.5|26730.5|26690.5|26729.4|26689.4|0
1727693930000|2024-09-30 10:58:50|26733|26693|26730.5|26710.5|26738|26710.5|26728|26693|2
1727693940000|2024-09-30 10:59:00|26727.7|26707.7|26725.5|26705.5|26727.7|26707.7|26725.5|26705.5|1
1727693950000|2024-09-30 10:59:10|||||||||1
1727693960000|2024-09-30 10:59:20|||||||||1
1727693970000|2024-09-30 10:59:30|26739.6|26699.6|26743|26703|26743|26703|26739.6|26699.6|0
1727693990000|2024-09-30 10:59:50|26748|26708|26748|26708|26748|26708|26748|26708|0
1727694000000|2024-09-30 11:00:00|||||||||1
1727694010000|2024-09-30 11:00:10|26746.9|26706.9|26746.9|26706.9|26746.9|26706.9|26746.9|26706.9|0
1727694040000|2024-09-30 11:00:40|26748|26708|26748|26708|26748|26708|26748|26708|0
1727694050000|2024-09-30 11:00:50|||||||||2
1727694060000|2024-09-30 11:01:00|26735.2|26715.2|26735.2|26715.2|26735.2|26715.2|26735.2|26715.2|0
1727694070000|2024-09-30 11:01:10|26746.9|26706.9|26748|26708|26748|26708|26746.9|26706.9|0
1727694090000|2024-09-30 11:01:30|26750.2|26710.2|26754.1|26714.1|26754.1|26721.6|26741.6|26710.2|3
1727694100000|2024-09-30 11:01:40|26741.6|26721.6|26743|26723|26744.1|26724.1|26741.6|26721.6|5
1727694110000|2024-09-30 11:01:50|26739.1|26719.1|26739.1|26719.1|26739.1|26719.1|26739.1|26719.1|1
1727694120000|2024-09-30 11:02:00|26743|26703|26740.5|26700.5|26743|26703|26740.5|26700.5|0
1727694130000|2024-09-30 11:02:10|26741.9|26701.9|26741.9|26701.9|26741.9|26701.9|26741.9|26701.9|0
1727694160000|2024-09-30 11:02:40|26736.9|26696.9|26722.7|26702.7|26736.9|26702.7|26722.7|26696.9|1
1727694170000|2024-09-30 11:02:50|26720.5|26700.5|26713|26693|26728|26700.5|26713|26688|2
1727694180000|2024-09-30 11:03:00|26711.6|26691.6|26704.1|26684.1|26711.6|26691.6|26704.1|26684.1|3
1727694190000|2024-09-30 11:03:10|||||||||1
1727694200000|2024-09-30 11:03:20|26701.6|26681.6|26700.5|26680.5|26701.6|26681.6|26700.5|26680.5|0
1727694220000|2024-09-30 11:03:40|26709.1|26669.1|26694.1|26654.1|26709.1|26677.7|26694.1|26654.1|9
1727694230000|2024-09-30 11:03:50|26656.6|26616.6|26669.6|26629.6|26669.6|26629.6|26656.6|26616.6|5
1727694240000|2024-09-30 11:04:00|26673|26633|26673|26633|26673|26633|26673|26633|0
1727694260000|2024-09-30 11:04:20|26665.2|26625.2|26603|26583|26665.2|26626.9|26603|26580.2|34
1727694270000|2024-09-30 11:04:30|26604.4|26584.4|26604.4|26584.4|26604.4|26584.4|26604.4|26584.4|1
1727694280000|2024-09-30 11:04:40|26603|26583|26598.8|26558.8|26606.6|26586.6|26598.5|26558.8|10
1727694290000|2024-09-30 11:04:50|26603|26543|26589.4|26569.4|26603|26569.4|26573|26541.9|19
1727694300000|2024-09-30 11:05:00|26588|26568|26595.5|26575.5|26600.7|26575.5|26588|26560.7|0
1727694310000|2024-09-30 11:05:10|26601.6|26581.6|26614.1|26574.1|26614.1|26581.6|26601.6|26574.1|0
1727694320000|2024-09-30 11:05:20|26628|26608|26643|26603|26645.5|26608|26628|26602.1|1
1727694330000|2024-09-30 11:05:30|||||||||1
1727694340000|2024-09-30 11:05:40|26641.6|26583|26639.4|26579.4|26641.6|26583|26638|26578|8
1727694360000|2024-09-30 11:06:00|26640.5|26580.5|26621.6|26581.6|26640.5|26581.6|26621.6|26577.1|4
1727694370000|2024-09-30 11:06:10|26620.5|26580.5|26620.5|26580.5|26620.5|26580.5|26620.5|26580.5|2
1727694390000|2024-09-30 11:06:30|26619.1|26579.1|26619.1|26579.1|26619.1|26579.1|26618|26578|2
1727694400000|2024-09-30 11:06:40|26610.5|26590.5|26610.5|26590.5|26610.5|26590.5|26610.5|26590.5|0
1727694410000|2024-09-30 11:06:50|26611.9|26591.9|26621.6|26601.6|26633|26603|26611.9|26591.9|2
1727694420000|2024-09-30 11:07:00|26634.1|26594.1|26634.1|26594.1|26634.1|26594.1|26634.1|26594.1|0
1727694430000|2024-09-30 11:07:10|26621.6|26601.6|26619.1|26599.1|26621.6|26601.6|26619.1|26599.1|2
1727694440000|2024-09-30 11:07:20|26611.6|26591.6|26611.6|26591.6|26611.6|26591.6|26611.6|26591.6|1
1727694450000|2024-09-30 11:07:30|26610.5|26590.5|26606.6|26586.6|26610.5|26590.5|26606.6|26586.6|1
1727694460000|2024-09-30 11:07:40|||||||||1
1727694470000|2024-09-30 11:07:50|26613|26593|26639.6|26599.6|26639.6|26599.6|26613|26593|1
1727694480000|2024-09-30 11:08:00|26643|26603|26644.1|26604.1|26644.1|26604.1|26643|26603|0
1727694490000|2024-09-30 11:08:10|26648|26608|26653|26613|26653|26613|26648|26608|1
1727694500000|2024-09-30 11:08:20|26650.2|26610.2|26649.1|26609.1|26650.2|26610.2|26649.1|26609.1|0
1727694520000|2024-09-30 11:08:40|26653.2|26613.2|26654.3|26614.3|26654.3|26614.3|26653.2|26613.2|1
1727694540000|2024-09-30 11:09:00|26659.9|26619.9|26650.5|26630.5|26669.1|26640.5|26650.5|26619.9|1
1727694560000|2024-09-30 11:09:20|26656.8|26616.8|26656.8|26616.8|26656.8|26616.8|26656.8|26616.8|4
1727694580000|2024-09-30 11:09:40|26655.7|26615.7|26655.7|26615.7|26655.7|26615.7|26655.7|26615.7|0
1727694590000|2024-09-30 11:09:50|26659.6|26599.6|26660.7|26600.7|26660.7|26600.7|26659.6|26599.6|0
1727694600000|2024-09-30 11:10:00|26646.8|26606.8|26650.2|26610.2|26650.2|26610.2|26646.8|26606.8|3
1727694610000|2024-09-30 11:10:10|26651.3|26611.3|26645.5|26625.5|26651.3|26625.5|26645.5|26611.3|1
1727694620000|2024-09-30 11:10:20|26648|26628|26645.7|26625.7|26648|26628|26645.7|26625.7|3
1727694630000|2024-09-30 11:10:30|26644.6|26624.6|26648|26608|26648|26624.6|26635.5|26604.1|1
1727694640000|2024-09-30 11:10:40|26649.1|26609.1|26641.6|26621.6|26649.1|26621.6|26640.5|26609.1|3
1727694650000|2024-09-30 11:10:50|26656.8|26616.8|26656.8|26616.8|26656.8|26616.8|26656.8|26616.8|0
1727694660000|2024-09-30 11:11:00|26659.1|26619.1|26659.1|26619.1|26659.1|26619.1|26659.1|26619.1|4
1727694680000|2024-09-30 11:11:20|26663|26623|26663|26623|26663|26623|26663|26623|0
1727694690000|2024-09-30 11:11:30|26664.1|26624.1|26664.1|26624.1|26664.1|26624.1|26664.1|26624.1|0
1727694710000|2024-09-30 11:11:50|26655.5|26635.5|26670.5|26630.5|26670.5|26635.5|26655.5|26628.2|1
1727694740000|2024-09-30 11:12:20|||||||||2
1727694750000|2024-09-30 11:12:30|26667.1|26627.1|26659.1|26619.1|26667.1|26633|26651.6|26619.1|4
1727694770000|2024-09-30 11:12:50|26650.5|26630.5|26663|26623|26663|26630.5|26650.5|26623|3
1727694780000|2024-09-30 11:13:00|26664.1|26624.1|26650.2|26630.2|26664.1|26632.7|26650.2|26624.1|2
1727694800000|2024-09-30 11:13:20|26651.6|26631.6|26647.7|26627.7|26651.6|26631.6|26647.7|26627.7|0
1727694810000|2024-09-30 11:13:30|26646.6|26626.6|26645.2|26625.2|26646.6|26626.6|26645.2|26625.2|2
1727694820000|2024-09-30 11:13:40|26643.8|26623.8|26643|26623|26643.8|26623.8|26640.5|26620.5|2
1727694830000|2024-09-30 11:13:50|26659.1|26619.1|26659.1|26619.1|26659.1|26619.1|26659.1|26619.1|0
1727694840000|2024-09-30 11:14:00|26651.8|26631.8|26660.5|26640.5|26666.8|26640.5|26651.8|26626.8|3
1727694850000|2024-09-30 11:14:10|26641.6|26621.6|26634.6|26614.6|26641.6|26621.6|26634.6|26614.6|2
1727694860000|2024-09-30 11:14:20|26624.9|26604.9|26615.5|26595.5|26624.9|26604.9|26615.5|26595.5|2
1727694870000|2024-09-30 11:14:30|26614.3|26594.3|26601.6|26581.6|26614.3|26594.3|26601.6|26581.6|3
1727694880000|2024-09-30 11:14:40|26600.5|26580.5|26553|26513|26600.5|26580.5|26550.5|26513|30
1727694890000|2024-09-30 11:14:50|26548.5|26528.5|26584.3|26544.3|26584.3|26545.4|26548.5|26528.5|5
1727694900000|2024-09-30 11:15:00|26585.7|26545.7|26585.7|26545.7|26585.7|26545.7|26584.3|26544.3|1
1727694910000|2024-09-30 11:15:10|26601.8|26541.8|26599.3|26559.3|26605.7|26559.3|26594.3|26541.8|3
1727694920000|2024-09-30 11:15:20|26597.9|26577.9|26597.9|26577.9|26597.9|26577.9|26597.9|26577.9|4
1727694930000|2024-09-30 11:15:30|26600.2|26580.2|26600.2|26580.2|26600.2|26580.2|26600.2|26580.2|0
1727694940000|2024-09-30 11:15:40|26607.4|26567.4|26602.9|26562.9|26607.4|26567.4|26601.6|26561.6|5
1727694960000|2024-09-30 11:16:00|26604.1|26564.1|26602.9|26562.9|26604.1|26564.1|26602.9|26562.9|0
1727694970000|2024-09-30 11:16:10|26604.1|26564.1|26605.4|26585.4|26605.4|26585.4|26596.6|26564.1|1
1727694980000|2024-09-30 11:16:20|26610.4|26590.4|26625.4|26585.4|26625.4|26590.4|26610.4|26582.9|2
1727694990000|2024-09-30 11:16:30|26626.6|26586.6|26626.6|26586.6|26626.6|26586.6|26626.6|26586.6|0
1727695000000|2024-09-30 11:16:40|26625.2|26585.2|26624.1|26584.1|26625.2|26585.2|26624.1|26584.1|0
1727695010000|2024-09-30 11:16:50|26622.7|26582.7|26604.1|26564.1|26622.7|26583.2|26601.3|26561.3|0
1727695020000|2024-09-30 11:17:00|26601.3|26561.3|26599.1|26559.1|26601.3|26561.3|26599.1|26559.1|0
1727695030000|2024-09-30 11:17:10|26597.9|26557.9|26592.9|26552.9|26597.9|26566.6|26584.3|26552.9|1
1727695040000|2024-09-30 11:17:20|26581.6|26561.6|26572.9|26532.9|26590.4|26561.6|26572.9|26527.9|10
1727695070000|2024-09-30 11:17:50|26574.1|26534.1|26586.6|26546.6|26589.1|26547.9|26574.1|26529.1|3
1727695080000|2024-09-30 11:18:00|26585.4|26545.4|26585.4|26545.4|26585.4|26545.4|26585.4|26545.4|0
1727695090000|2024-09-30 11:18:10|26583.2|26543.2|26583.2|26543.2|26583.2|26543.2|26583.2|26543.2|0
1727695110000|2024-09-30 11:18:30|26591.8|26531.8|26575.4|26535.4|26591.8|26537.7|26575.4|26531.8|1
1727695120000|2024-09-30 11:18:40|26576.6|26536.6|26576.6|26536.6|26576.6|26536.6|26576.6|26536.6|0
1727695150000|2024-09-30 11:19:10|26583.2|26543.2|26583.2|26543.2|26583.2|26543.2|26583.2|26543.2|1
1727695160000|2024-09-30 11:19:20|26584.3|26544.3|26584.3|26544.3|26584.3|26544.3|26584.3|26544.3|0
1727695170000|2024-09-30 11:19:30|26585.4|26545.4|26590.4|26550.4|26590.4|26550.4|26585.4|26545.4|1
1727695180000|2024-09-30 11:19:40|26596.6|26556.6|26594.1|26554.1|26596.6|26556.6|26594.1|26554.1|0
1727695190000|2024-09-30 11:19:50|26596.6|26556.6|26596.6|26556.6|26596.6|26556.6|26596.6|26556.6|0
1727695200000|2024-09-30 11:20:00|26601.6|26561.6|26601.6|26561.6|26601.6|26561.6|26601.6|26561.6|1
1727695210000|2024-09-30 11:20:10|26597.9|26577.9|26601.6|26561.6|26601.6|26577.9|26597.9|26561.6|1
1727695220000|2024-09-30 11:20:20|26602.1|26542.1|26602.1|26542.1|26602.1|26542.1|26602.1|26542.1|2
1727695230000|2024-09-30 11:20:30|26596.6|26536.6|26571.6|26531.6|26596.6|26536.6|26571.6|26524.1|2
1727695240000|2024-09-30 11:20:40|26570.4|26530.4|26570.4|26530.4|26570.4|26530.4|26570.4|26530.4|0
1727695250000|2024-09-30 11:20:50|26571.8|26531.8|26569.9|26549.9|26571.8|26549.9|26569.9|26530.4|4
1727695270000|2024-09-30 11:21:10|26581.3|26561.3|26581.3|26561.3|26581.3|26561.3|26581.3|26561.3|0
1727695290000|2024-09-30 11:21:30|26584.1|26524.1|26580.2|26540.2|26584.1|26551.6|26554.1|26524.1|24
1727695300000|2024-09-30 11:21:40|26571.6|26551.6|26567.9|26547.9|26572.7|26552.7|26567.9|26547.9|2
1727695310000|2024-09-30 11:21:50|26565.4|26545.4|26565.4|26545.4|26565.4|26545.4|26565.4|26545.4|2
1727695320000|2024-09-30 11:22:00|26561.6|26541.6|26564.1|26524.1|26564.1|26541.6|26560.4|26524.1|2
1727695330000|2024-09-30 11:22:10|26562.9|26522.9|26584.6|26544.6|26584.6|26550.4|26555.4|26522.9|9
1727695340000|2024-09-30 11:22:20|26577.1|26557.1|26585.4|26545.4|26591.3|26564.1|26577.1|26545.4|0
1727695370000|2024-09-30 11:22:50|26582.9|26542.9|26605.4|26585.4|26605.4|26585.4|26582.9|26542.9|1
1727695380000|2024-09-30 11:23:00|26614|26574|26614|26574|26614|26574|26614|26574|3
1727695390000|2024-09-30 11:23:10|26602.7|26582.7|26609|26569|26609|26582.7|26601.5|26569|2
1727695400000|2024-09-30 11:23:20|26599.3|26579.3|26599.3|26579.3|26599.3|26579.3|26599.3|26579.3|0
1727695410000|2024-09-30 11:23:30|||||||||1
1727695430000|2024-09-30 11:23:50|26614.3|26574.3|26614.3|26574.3|26614.3|26574.3|26614.3|26574.3|2
1727695440000|2024-09-30 11:24:00|26615.4|26575.4|26615.4|26575.4|26615.4|26575.4|26615.4|26575.4|0
1727695450000|2024-09-30 11:24:10|26609.3|26589.3|26636.8|26576.8|26636.8|26589.3|26609.3|26576.8|4
1727695460000|2024-09-30 11:24:20|26635.4|26575.4|26625.4|26585.4|26635.4|26585.4|26625.4|26575.4|0
1727695470000|2024-09-30 11:24:30|26624|26584|26617.4|26577.4|26624|26584|26617.4|26577.4|3
1727695480000|2024-09-30 11:24:40|26614|26574|26607.9|26587.9|26614|26589.3|26602.9|26574|5
1727695490000|2024-09-30 11:24:50|26612.9|26592.9|26610.4|26590.4|26627.9|26592.9|26610.4|26585.2|10
1727695500000|2024-09-30 11:25:00|26609.3|26589.3|26616.5|26576.5|26616.5|26589.3|26609.3|26576.5|0
1727695510000|2024-09-30 11:25:10|26612.4|26572.4|26609|26569|26612.4|26572.4|26609|26569|1
1727695580000|2024-09-30 11:26:20|26600.4|26580.4|26602.9|26582.9|26602.9|26582.9|26600.4|26580.4|1
1727695590000|2024-09-30 11:26:30|26601.5|26581.5|26602.9|26582.9|26602.9|26582.9|26601.5|26581.5|1
1727695600000|2024-09-30 11:26:40|26607.7|26587.7|26607.7|26587.7|26607.7|26587.7|26607.7|26587.7|1
1727695610000|2024-09-30 11:26:50|26609|26589|26610.4|26590.4|26610.4|26590.4|26609|26589|1
1727695620000|2024-09-30 11:27:00|26611.5|26591.5|26605.2|26585.2|26611.5|26591.5|26605.2|26585.2|1
1727695640000|2024-09-30 11:27:20|26600.7|26580.7|26586.5|26566.5|26600.7|26580.7|26586.5|26566.5|3
1727695650000|2024-09-30 11:27:30|26584.3|26564.3|26591.5|26551.5|26592.9|26564.3|26584.3|26551.5|0
1727695660000|2024-09-30 11:27:40|26590.4|26550.4|26590.4|26550.4|26590.4|26550.4|26590.4|26550.4|0
1727695670000|2024-09-30 11:27:50|26575.4|26555.4|26572.9|26552.9|26575.4|26555.4|26572.9|26552.9|0
1727695680000|2024-09-30 11:28:00|26570.4|26550.4|26578.2|26558.2|26578.2|26558.2|26565.4|26537.9|7
1727695690000|2024-09-30 11:28:10|26586.5|26566.5|26600.4|26560.4|26602.9|26571.5|26586.5|26557.9|1
1727695710000|2024-09-30 11:28:30|26604|26564|26604|26564|26604|26564|26604|26564|0
1727695720000|2024-09-30 11:28:40|26595.4|26575.4|26595.4|26575.4|26595.4|26575.4|26595.4|26575.4|0
1727695730000|2024-09-30 11:28:50|26590.4|26570.4|26590.4|26570.4|26590.4|26570.4|26590.4|26570.4|2
1727695740000|2024-09-30 11:29:00|26587.7|26567.7|26586.5|26566.5|26587.7|26567.7|26586.5|26566.5|0
1727695750000|2024-09-30 11:29:10|26584|26564|26579|26559|26584|26564|26579|26559|1
1727695760000|2024-09-30 11:29:20|26580.4|26560.4|26581.5|26561.5|26581.5|26561.5|26580.4|26560.4|1
1727695770000|2024-09-30 11:29:30|26564.3|26544.3|26554|26534|26564.3|26544.3|26554|26534|5
1727695780000|2024-09-30 11:29:40|26556.5|26536.5|26600.4|26560.4|26600.4|26560.4|26556.5|26525.7|17
1727695790000|2024-09-30 11:29:50|26602.9|26562.9|26602.9|26562.9|26602.9|26562.9|26602.9|26562.9|5
1727695800000|2024-09-30 11:30:00|26590.4|26570.4|26590.4|26570.4|26592.9|26572.9|26590.4|26570.4|0
1727695810000|2024-09-30 11:30:10|26603.2|26563.2|26600.4|26560.4|26603.2|26563.2|26600.4|26560.4|2
1727695820000|2024-09-30 11:30:20|26609.3|26569.3|26609.3|26569.3|26609.3|26569.3|26609.3|26569.3|0
1727695830000|2024-09-30 11:30:30|26607.9|26567.9|26617.9|26577.9|26617.9|26584.3|26604.3|26567.9|0
1727695840000|2024-09-30 11:30:40|26615.1|26575.1|26615.1|26575.1|26615.1|26575.1|26615.1|26575.1|0
1727695850000|2024-09-30 11:30:50|26617.9|26577.9|26619|26579|26619|26579|26617.9|26577.9|1
1727695860000|2024-09-30 11:31:00|26623.2|26583.2|26626.8|26586.8|26626.8|26586.8|26623.2|26583.2|1
1727695870000|2024-09-30 11:31:10|26629.3|26589.3|26635.4|26595.4|26635.4|26595.4|26627.9|26587.9|3
1727695880000|2024-09-30 11:31:20|26642.9|26582.9|26641.5|26581.5|26642.9|26582.9|26641.5|26581.5|1
1727695890000|2024-09-30 11:31:30|26640.4|26580.4|26637.9|26577.9|26640.4|26580.4|26637.9|26577.9|0
1727695900000|2024-09-30 11:31:40|26619.3|26579.3|26617.9|26577.9|26619.3|26579.3|26617.9|26577.9|0
1727695910000|2024-09-30 11:31:50|26616.8|26576.8|26616.8|26576.8|26616.8|26576.8|26616.8|26576.8|0
1727695940000|2024-09-30 11:32:20|26611.5|26571.5|26617.9|26577.9|26617.9|26577.9|26609.3|26569.3|3
1727695950000|2024-09-30 11:32:30|26635.4|26575.4|26636.8|26576.8|26636.8|26576.8|26635.4|26575.4|0
1727695960000|2024-09-30 11:32:40|26637.9|26577.9|26635.4|26575.4|26637.9|26577.9|26635.4|26575.4|1
1727695970000|2024-09-30 11:32:50|26621|26601|26645.1|26605.1|26647.6|26610.4|26621|26597.9|0
1727695980000|2024-09-30 11:33:00|26632.6|26612.6|26632.6|26612.6|26632.6|26612.6|26632.6|26612.6|3
1727695990000|2024-09-30 11:33:10|26639|26599|26652.9|26592.9|26652.9|26600.4|26639|26591.8|1
1727696000000|2024-09-30 11:33:20|26654|26594|26667.9|26627.9|26667.9|26627.9|26644|26594|4
1727696010000|2024-09-30 11:33:30|26674.6|26634.6|26674.6|26634.6|26674.6|26634.6|26674.6|26634.6|2
1727696020000|2024-09-30 11:33:40|26677.9|26637.9|26684.6|26644.6|26684.6|26653.2|26669.3|26637.9|37
1727696030000|2024-09-30 11:33:50|26685.7|26645.7|26669.6|26629.6|26685.7|26645.7|26669.6|26629.6|6
1727696040000|2024-09-30 11:34:00|26671.8|26631.8|26689|26629|26689|26635.4|26671.8|26629|0
1727696050000|2024-09-30 11:34:10|26677.6|26637.6|26665.4|26625.4|26677.6|26645.4|26658.2|26625.4|2
1727696060000|2024-09-30 11:34:20|26662.9|26622.9|26651.5|26611.5|26662.9|26622.9|26651.5|26611.5|1
1727696070000|2024-09-30 11:34:30|26650.4|26610.4|26650.4|26610.4|26650.4|26610.4|26650.4|26610.4|0
1727696080000|2024-09-30 11:34:40|26643.2|26623.2|26643.2|26623.2|26643.2|26623.2|26643.2|26623.2|1
1727696100000|2024-09-30 11:35:00|26640.7|26620.7|26630.7|26590.7|26640.7|26620.7|26630.7|26590.7|1
1727696110000|2024-09-30 11:35:10|26623.2|26603.2|26625.7|26605.7|26625.7|26605.7|26623.2|26603.2|0
1727696170000|2024-09-30 11:36:10|26628.5|26608.5|26628.5|26608.5|26628.5|26608.5|26628.5|26608.5|3
1727696190000|2024-09-30 11:36:30|26630.7|26610.7|26637.6|26617.6|26637.6|26617.6|26630.7|26610.7|1
1727696200000|2024-09-30 11:36:40|26643.2|26623.2|26643.2|26623.2|26643.2|26623.2|26643.2|26623.2|0
1727696220000|2024-09-30 11:37:00|26641.8|26621.8|26659.3|26639.3|26669.6|26639.3|26641.8|26621.8|2
1727696230000|2024-09-30 11:37:10|26658.2|26638.2|26639.3|26619.3|26674|26638.2|26639.3|26614|1
1727696250000|2024-09-30 11:37:30|26637.9|26617.9|26635.7|26615.7|26637.9|26617.9|26635.7|26615.7|0
1727696260000|2024-09-30 11:37:40|26628.2|26608.2|26628.2|26608.2|26628.2|26608.2|26628.2|26608.2|0
1727696280000|2024-09-30 11:38:00|26625.7|26605.7|26625.7|26605.7|26625.7|26605.7|26625.7|26605.7|0
1727696290000|2024-09-30 11:38:10|||||||||2
1727696330000|2024-09-30 11:38:50|26628.2|26608.2|26627.9|26587.9|26631.5|26608.2|26627.9|26587.9|12
1727696340000|2024-09-30 11:39:00|26626.8|26586.8|26626.8|26586.8|26626.8|26586.8|26626.8|26586.8|0
1727696350000|2024-09-30 11:39:10|26614.3|26594.3|26622.9|26582.9|26622.9|26594.3|26614.3|26582.9|0
1727696370000|2024-09-30 11:39:30|26609.3|26589.3|26615.4|26575.4|26615.4|26589.3|26609.3|26575.4|2
1727696380000|2024-09-30 11:39:40|26613.2|26573.2|26600.4|26580.4|26613.2|26580.4|26600.4|26573.2|1
1727696390000|2024-09-30 11:39:50|26609|26569|26600.4|26580.4|26609|26580.4|26600.4|26569|0
1727696400000|2024-09-30 11:40:00|26607.9|26567.9|26600.4|26580.4|26607.9|26580.4|26597.9|26567.9|0
1727696410000|2024-09-30 11:40:10|26606.2|26566.2|26597.9|26577.9|26606.2|26577.9|26595.4|26565.1|5
1727696420000|2024-09-30 11:40:20|26600.4|26580.4|26607.9|26587.9|26607.9|26587.9|26600.4|26580.4|0
1727696440000|2024-09-30 11:40:40|26610.7|26590.7|26615.4|26595.4|26615.4|26595.4|26610.7|26590.7|2
1727696460000|2024-09-30 11:41:00|26612.9|26592.9|26612.9|26592.9|26612.9|26592.9|26612.9|26592.9|2
1727696470000|2024-09-30 11:41:10|26614.3|26594.3|26617.6|26597.6|26617.6|26597.6|26614.3|26594.3|2
1727696480000|2024-09-30 11:41:20|26623.2|26603.2|26640.4|26620.4|26640.4|26620.4|26623.2|26603.2|6
1727696500000|2024-09-30 11:41:40|26637.6|26617.6|26631.5|26611.5|26637.6|26617.6|26631.5|26611.5|0
1727696540000|2024-09-30 11:42:20|26637.4|26597.4|26637.4|26597.4|26637.4|26597.4|26637.4|26597.4|0
1727696550000|2024-09-30 11:42:30|26632.9|26592.9|26632.9|26592.9|26632.9|26592.9|26632.9|26592.9|0
1727696560000|2024-09-30 11:42:40|26618.7|26598.7|26615.4|26595.4|26618.7|26598.7|26615.4|26595.4|0
1727696570000|2024-09-30 11:42:50|26612.9|26592.9|26602.9|26582.9|26612.9|26592.9|26602.9|26582.9|9
1727696580000|2024-09-30 11:43:00|26601.5|26581.5|26620.4|26600.4|26620.4|26600.4|26597.9|26577.9|6
1727696590000|2024-09-30 11:43:10|26619|26599|26613.7|26593.7|26619|26599|26613.7|26593.7|2
1727696600000|2024-09-30 11:43:20|26624|26584|26617.9|26597.9|26624|26597.9|26615.4|26584|2
1727696610000|2024-09-30 11:43:30|26616.5|26596.5|26617.9|26577.9|26619|26596.5|26612.6|26577.9|1
1727696620000|2024-09-30 11:43:40|26615.4|26575.4|26615.4|26575.4|26617.9|26577.9|26615.4|26575.4|0
1727696630000|2024-09-30 11:43:50|26616.8|26576.8|26615.4|26575.4|26617.9|26577.9|26615.4|26575.4|0
1727696640000|2024-09-30 11:44:00|26600.4|26580.4|26597.9|26577.9|26600.4|26580.4|26597.9|26577.9|0
1727696650000|2024-09-30 11:44:10|26595.4|26575.4|26595.4|26575.4|26595.4|26575.4|26595.4|26575.4|3
1727696680000|2024-09-30 11:44:40|26596.8|26576.8|26597.9|26577.9|26597.9|26577.9|26595.4|26575.4|0
1727696690000|2024-09-30 11:44:50|26592.9|26572.9|26592.9|26572.9|26592.9|26572.9|26592.9|26572.9|1
1727696710000|2024-09-30 11:45:10|26582.9|26552.9|26582.9|26562.9|26582.9|26562.9|26582.9|26552.9|2
1727696720000|2024-09-30 11:45:20|26584.6|26544.6|26578.5|26538.5|26584.6|26544.6|26578.5|26538.5|1
1727696730000|2024-09-30 11:45:30|26574|26534|26572.9|26532.9|26574|26545.4|26565.4|26532.9|0
1727696740000|2024-09-30 11:45:40|26561.5|26541.5|26569|26529|26569|26541.5|26560.4|26529|3
1727696750000|2024-09-30 11:45:50|26567.9|26527.9|26567.9|26527.9|26567.9|26527.9|26567.9|26527.9|0
1727696760000|2024-09-30 11:46:00|26566.5|26526.5|26567.9|26527.9|26567.9|26527.9|26566.5|26526.5|0
1727696770000|2024-09-30 11:46:10|26552.9|26532.9|26552.9|26532.9|26552.9|26532.9|26552.9|26532.9|1
1727696780000|2024-09-30 11:46:20|26550.1|26530.1|26550.1|26530.1|26550.1|26530.1|26550.1|26530.1|1
1727696790000|2024-09-30 11:46:30|26547.9|26527.9|26547.9|26527.9|26547.9|26527.9|26545.4|26525.4|4
1727696800000|2024-09-30 11:46:40|26549.3|26529.3|26547.9|26527.9|26550.4|26530.4|26547.9|26527.9|0
1727696820000|2024-09-30 11:47:00|26549|26529|26574.3|26534.3|26574.3|26537.1|26549|26529|4
1727696830000|2024-09-30 11:47:10|26576.5|26536.5|26576.5|26536.5|26576.5|26536.5|26576.5|26536.5|0
1727696840000|2024-09-30 11:47:20|26575.1|26535.1|26562.9|26542.9|26575.1|26542.9|26561.5|26534|1
1727696850000|2024-09-30 11:47:30|26570.4|26550.4|26570.4|26550.4|26570.4|26550.4|26570.4|26550.4|1
1727696870000|2024-09-30 11:47:50|26569|26549|26567.9|26547.9|26569|26549|26567.9|26547.9|0
1727696880000|2024-09-30 11:48:00|26570.4|26550.4|26570.4|26550.4|26570.4|26550.4|26570.4|26550.4|0
1727696900000|2024-09-30 11:48:20|26569|26549|26567.9|26547.9|26569|26549|26567.9|26547.9|0
1727696930000|2024-09-30 11:48:50|26565.4|26545.4|26575.4|26555.4|26575.4|26555.4|26565.4|26545.4|2
1727696940000|2024-09-30 11:49:00|26574|26554|26574|26554|26574|26554|26574|26554|0
1727696950000|2024-09-30 11:49:10|26572.9|26552.9|26575.4|26555.4|26575.4|26555.4|26572.9|26552.9|0
1727696960000|2024-09-30 11:49:20|26572.9|26552.9|26575.4|26555.4|26575.4|26555.4|26572.9|26552.9|0
1727696970000|2024-09-30 11:49:30|26572.6|26552.6|26572.9|26552.9|26575.4|26555.4|26572.6|26552.6|3
1727696980000|2024-09-30 11:49:40|26570.4|26550.4|26570.4|26550.4|26570.4|26550.4|26570.4|26550.4|1
1727696990000|2024-09-30 11:49:50|26575.4|26555.4|26572.9|26552.9|26575.4|26555.4|26572.9|26552.9|3
1727697000000|2024-09-30 11:50:00|26575.7|26555.7|26597.9|26577.9|26597.9|26577.9|26575.7|26555.7|6
1727697010000|2024-09-30 11:50:10|26594|26574|26599|26559|26599|26574|26585.4|26555.4|5
1727697020000|2024-09-30 11:50:20|26597.6|26557.6|26575.4|26555.4|26597.6|26563.7|26575.4|26552.9|4
1727697030000|2024-09-30 11:50:30|26584|26544|26582.9|26542.9|26584|26555.4|26574|26542.9|0
1727697040000|2024-09-30 11:50:40|26570.4|26550.4|26570.4|26550.4|26579|26550.4|26570.4|26539|0
1727697050000|2024-09-30 11:50:50|26571.8|26551.8|26571.8|26551.8|26571.8|26551.8|26571.8|26551.8|2
1727697060000|2024-09-30 11:51:00|26572.9|26552.9|26572.9|26552.9|26575.4|26555.4|26572.9|26552.9|0
1727697090000|2024-09-30 11:51:30|26571.5|26551.5|26571.5|26551.5|26571.5|26551.5|26571.5|26551.5|0
1727697100000|2024-09-30 11:51:40|26572.9|26552.9|26570.4|26550.4|26572.9|26552.9|26567.9|26547.9|7
1727697120000|2024-09-30 11:52:00|26571.5|26551.5|26578.2|26558.2|26578.2|26558.2|26571.5|26551.5|6
1727697140000|2024-09-30 11:52:20|26579.5|26559.5|26580.7|26560.7|26580.7|26560.7|26579.5|26559.5|0
1727697150000|2024-09-30 11:52:30|26582|26562|26583.2|26563.2|26583.2|26563.2|26582|26562|0
1727697160000|2024-09-30 11:52:40|26581.8|26561.8|26582|26562|26582|26562|26581.8|26561.8|1
1727697170000|2024-09-30 11:52:50|26580.7|26560.7|26580.7|26560.7|26580.7|26560.7|26580.7|26560.7|0
1727697180000|2024-09-30 11:53:00|26582.9|26562.9|26585.4|26565.4|26585.4|26565.4|26582.9|26562.9|1
1727697190000|2024-09-30 11:53:10|26589|26569|26589|26569|26589|26569|26589|26569|5
1727697200000|2024-09-30 11:53:20|26591.5|26571.5|26592.9|26572.9|26592.9|26572.9|26591.5|26571.5|0
1727697220000|2024-09-30 11:53:40|26595.4|26575.4|26592.9|26572.9|26595.4|26575.4|26592.9|26572.9|0
1727697240000|2024-09-30 11:54:00|26596.5|26576.5|26596.5|26576.5|26596.5|26576.5|26596.5|26576.5|0
1727697280000|2024-09-30 11:54:40|26597.9|26577.9|26592.9|26572.9|26597.9|26577.9|26592.9|26572.9|3
1727697300000|2024-09-30 11:55:00|26595.4|26575.4|26607.9|26567.9|26607.9|26575.4|26595.4|26567.9|1
1727697310000|2024-09-30 11:55:10|26609.3|26569.3|26610.4|26570.4|26610.4|26570.4|26609|26569|0
1727697320000|2024-09-30 11:55:20|26605.4|26585.4|26614.3|26594.3|26614.3|26594.3|26605.4|26585.4|0
1727697330000|2024-09-30 11:55:30|26617.9|26597.9|26640.4|26620.4|26644.8|26622.9|26617.9|26584.8|17
1727697340000|2024-09-30 11:55:40|26635.4|26615.4|26627.9|26587.9|26635.4|26615.4|26620.4|26587.9|5
1727697350000|2024-09-30 11:55:50|26619.3|26599.3|26620.4|26600.4|26620.4|26600.4|26615.4|26595.4|1
1727697360000|2024-09-30 11:56:00|26617.6|26597.6|26612.9|26592.9|26617.6|26597.6|26612.9|26592.9|0
1727697380000|2024-09-30 11:56:20|26614.3|26594.3|26612.9|26592.9|26615.4|26595.4|26612.9|26592.9|0
1727697400000|2024-09-30 11:56:40|26611.5|26591.5|26610.4|26590.4|26611.5|26591.5|26610.4|26590.4|2
1727697410000|2024-09-30 11:56:50|26609|26589|26607.9|26587.9|26609|26589|26607.9|26587.9|1
1727697420000|2024-09-30 11:57:00|26600.4|26580.4|26599|26579|26600.4|26580.4|26599|26579|1
1727697430000|2024-09-30 11:57:10|26597.9|26577.9|26595.4|26575.4|26597.9|26577.9|26595.4|26575.4|1
1727697460000|2024-09-30 11:57:40|26587.9|26567.9|26587.9|26567.9|26587.9|26567.9|26587.9|26567.9|1
1727697480000|2024-09-30 11:58:00|26582.9|26562.9|26585.4|26565.4|26585.4|26565.4|26582.9|26562.9|1
1727697510000|2024-09-30 11:58:30|26586.8|26566.8|26582.9|26562.9|26587.9|26567.9|26582.9|26562.9|0
1727697520000|2024-09-30 11:58:40|26584.3|26564.3|26585.4|26565.4|26585.4|26565.4|26584.3|26564.3|0
1727697530000|2024-09-30 11:58:50|26586.8|26566.8|26587.9|26567.9|26587.9|26567.9|26586.8|26566.8|0
1727697550000|2024-09-30 11:59:10|26586.5|26566.5|26587.9|26567.9|26587.9|26567.9|26586.5|26566.5|0
1727697600000|2024-09-30 12:00:00|26585.4|26565.4|26617.9|26557.9|26619.3|26567.9|26585.4|26553.4|6
1727697620000|2024-09-30 12:00:20|26616.8|26556.8|26594.3|26574.3|26616.8|26578.1|26594.3|26556.8|6
1727697630000|2024-09-30 12:00:30|26595.6|26575.6|26597.9|26577.9|26597.9|26577.9|26594.3|26574.3|6
1727697640000|2024-09-30 12:00:40|26596.5|26576.5|26596.5|26576.5|26596.5|26576.5|26596.5|26576.5|3
1727697660000|2024-09-30 12:01:00|26584|26564|26556.8|26536.8|26588.4|26564|26545.4|26525.1|65
1727697670000|2024-09-30 12:01:10|26561.5|26541.5|26566.5|26546.5|26566.5|26546.5|26561.5|26541.5|2
1727697680000|2024-09-30 12:01:20|26565.4|26545.4|26569.3|26549.3|26571.5|26551.5|26564|26544|6
1727697690000|2024-09-30 12:01:30|26570.4|26550.4|26557.9|26537.9|26570.4|26550.4|26557.9|26537.9|2
1727697700000|2024-09-30 12:01:40|26555.6|26535.6|26555.6|26535.6|26555.6|26535.6|26555.6|26535.6|0
1727697710000|2024-09-30 12:01:50|26554.3|26534.3|26552|26532|26554.3|26534.3|26552|26532|0
1727697720000|2024-09-30 12:02:00|26550.4|26530.4|26556.5|26536.5|26556.5|26536.5|26550.4|26530.4|4
1727697730000|2024-09-30 12:02:10|26559|26539|26563.1|26543.1|26563.1|26543.1|26559|26539|5
1727697740000|2024-09-30 12:02:20|26566.8|26546.8|26567.9|26547.9|26567.9|26547.9|26566.8|26546.8|2
1727697750000|2024-09-30 12:02:30|||||||||3
1727697770000|2024-09-30 12:02:50|26566.5|26546.5|26566.5|26546.5|26566.5|26546.5|26566.5|26546.5|0
1727697780000|2024-09-30 12:03:00|26565.4|26545.4|26552.9|26532.9|26565.4|26545.4|26552.9|26532.9|6
1727697790000|2024-09-30 12:03:10|26554.3|26534.3|26551.5|26531.5|26554.3|26534.3|26551.5|26531.5|3
1727697800000|2024-09-30 12:03:20|26550.4|26530.4|26523.7|26503.7|26550.4|26530.4|26523.7|26503.7|12
1727697810000|2024-09-30 12:03:30|26516.5|26496.5|26515.1|26495.1|26516.5|26496.5|26515.1|26495.1|2
1727697820000|2024-09-30 12:03:40|26514|26494|26509|26489|26514|26494|26509|26489|5
1727697830000|2024-09-30 12:03:50|26504|26484|26471.5|26451.5|26504|26484|26462.6|26442.6|19
1727697840000|2024-09-30 12:04:00|26472.9|26452.9|26474|26454|26474|26454|26472.9|26452.9|0
1727697850000|2024-09-30 12:04:10|26479|26459|26482.9|26462.9|26482.9|26462.9|26479|26459|19
1727697860000|2024-09-30 12:04:20|26484|26464|26477.6|26457.6|26490.1|26464|26477.6|26450.1|1
1727697870000|2024-09-30 12:04:30|26489|26449|26504|26464|26505.1|26475.4|26481.5|26449|20
1727697880000|2024-09-30 12:04:40|26495.4|26475.4|26494|26474|26495.4|26475.4|26491.5|26471.5|2
1727697890000|2024-09-30 12:04:50|26492.9|26472.9|26492.9|26472.9|26492.9|26472.9|26492.9|26472.9|2
1727697900000|2024-09-30 12:05:00|26494|26474|26494|26474|26494|26474|26494|26474|1
1727697910000|2024-09-30 12:05:10|26496.5|26476.5|26524|26484|26524|26491.5|26496.5|26476.5|6
1727697920000|2024-09-30 12:05:20|26511.5|26491.5|26510.4|26490.4|26525.1|26494|26510.4|26481.5|7
1727697930000|2024-09-30 12:05:30|26506.5|26486.5|26515.4|26495.4|26515.4|26495.4|26505.1|26485.1|10
1727697940000|2024-09-30 12:05:40|26516.5|26496.5|26516.5|26496.5|26516.5|26496.5|26516.5|26496.5|1
1727697950000|2024-09-30 12:05:50|26517.9|26497.9|26540.4|26520.4|26540.4|26520.4|26517.9|26497.9|6
1727697960000|2024-09-30 12:06:00|26539.3|26519.3|26536.8|26516.8|26539.3|26519.3|26534|26514|1
1727697970000|2024-09-30 12:06:10|26534|26514|26519|26499|26534|26514|26519|26499|5
1727697980000|2024-09-30 12:06:20|26520.4|26500.4|26521.8|26501.8|26529|26501.8|26520.4|26489|3
1727697990000|2024-09-30 12:06:30|26524.5|26504.5|26532|26512|26532|26512|26524.5|26504.5|4
1727698000000|2024-09-30 12:06:40|26535.4|26515.4|26548.1|26528.1|26548.1|26528.1|26535.4|26515.4|9
1727698010000|2024-09-30 12:06:50|26552.3|26532.3|26552.9|26532.9|26557.9|26537.9|26552.3|26532.3|4
1727698030000|2024-09-30 12:07:10|26550.4|26530.4|26550.4|26530.4|26550.4|26530.4|26550.4|26530.4|0
1727698040000|2024-09-30 12:07:20|26545.4|26525.4|26550.4|26510.4|26554|26525.4|26545.4|26510.4|0
1727698050000|2024-09-30 12:07:30|26552.9|26512.9|26552.6|26532.6|26552.9|26532.6|26552.6|26512.9|4
1727698060000|2024-09-30 12:07:40|26561.8|26541.8|26576.8|26556.8|26576.8|26556.8|26561.8|26541.8|11
1727698070000|2024-09-30 12:07:50|||||||||1
1727698080000|2024-09-30 12:08:00|||||||||1
1727698090000|2024-09-30 12:08:10|26579|26559|26579|26559|26579|26559|26579|26559|1
1727698100000|2024-09-30 12:08:20|26590.4|26570.4|26589.2|26569.2|26594.2|26574.2|26589.2|26569.2|4
1727698110000|2024-09-30 12:08:30|26585.4|26565.4|26585.4|26565.4|26585.4|26565.4|26585.4|26565.4|1
1727698130000|2024-09-30 12:08:50|26588.1|26568.1|26600.4|26580.4|26600.4|26580.4|26588.1|26568.1|3
1727698140000|2024-09-30 12:09:00|26601.7|26581.7|26602.9|26582.9|26602.9|26582.9|26601.7|26581.7|2
1727698150000|2024-09-30 12:09:10|26605.4|26585.4|26640.4|26620.4|26640.4|26620.4|26605.4|26585.4|9
1727698160000|2024-09-30 12:09:20|26637.9|26617.9|26660.4|26640.4|26666.7|26646.7|26632.9|26612.9|8
1727698170000|2024-09-30 12:09:30|26657.6|26637.6|26709|26669|26709|26680.4|26655.4|26626.7|122
1727698180000|2024-09-30 12:09:40|26706.5|26666.5|26705.4|26665.4|26706.7|26675.4|26695.4|26665.4|2
1727698190000|2024-09-30 12:09:50|26706.7|26666.7|26700.4|26680.4|26707.9|26680.4|26700.4|26666.7|5
1727698200000|2024-09-30 12:10:00|26699.2|26679.2|26719|26659|26719|26680.4|26699.2|26659|2
1727698210000|2024-09-30 12:10:10|26711.7|26671.7|26711.7|26671.7|26711.7|26671.7|26711.7|26671.7|2
1727698220000|2024-09-30 12:10:20|26704.2|26684.2|26705.4|26685.4|26707.9|26687.9|26704.2|26684.2|5
1727698230000|2024-09-30 12:10:30|26706.7|26686.7|26707.9|26687.9|26707.9|26687.9|26706.7|26686.7|0
1727698240000|2024-09-30 12:10:40|26705.4|26685.4|26691.5|26671.5|26705.4|26685.4|26690.4|26670.4|5
1727698250000|2024-09-30 12:10:50|26690.4|26670.4|26686.7|26646.7|26690.4|26670.4|26684.2|26646.7|4
1727698260000|2024-09-30 12:11:00|||||||||1
1727698270000|2024-09-30 12:11:10|26684.5|26644.5|26680.4|26640.4|26685.6|26654.2|26670.4|26639|3
1727698290000|2024-09-30 12:11:30|26679|26639|26679|26639|26679|26639|26679|26639|1
1727698300000|2024-09-30 12:11:40|26676.5|26636.5|26676.5|26636.5|26676.5|26636.5|26676.5|26636.5|0
1727698310000|2024-09-30 12:11:50|26660.4|26640.4|26665.6|26625.6|26665.6|26640.4|26651.5|26625.6|3
1727698320000|2024-09-30 12:12:00|26664.2|26624.2|26663.1|26623.1|26665.6|26625.6|26663.1|26623.1|1
1727698330000|2024-09-30 12:12:10|26662.9|26622.9|26646.5|26626.5|26662.9|26631.5|26646.5|26622.9|0
1727698350000|2024-09-30 12:12:30|26645.1|26625.1|26665.6|26625.6|26671.7|26625.6|26644|26611.7|15
1727698360000|2024-09-30 12:12:40|26666.7|26626.7|26667.9|26627.9|26667.9|26627.9|26666.7|26626.7|0
1727698380000|2024-09-30 12:13:00|||||||||1
1727698390000|2024-09-30 12:13:10|26669|26629|26669|26629|26669|26629|26669|26629|0
1727698400000|2024-09-30 12:13:20|26671.5|26631.5|26667|26647|26682.9|26647|26667|26622.9|1
1727698410000|2024-09-30 12:13:30|26669.2|26649.2|26671.7|26651.7|26671.7|26651.7|26669.2|26649.2|0
1727698420000|2024-09-30 12:13:40|26674.2|26654.2|26651.5|26631.5|26675.4|26655.4|26651.5|26624.2|7
1727698430000|2024-09-30 12:13:50|26659|26619|26659|26619|26659|26619|26659|26619|0
1727698440000|2024-09-30 12:14:00|26647.6|26627.6|26646.5|26626.5|26647.6|26627.6|26646.5|26626.5|2
1727698460000|2024-09-30 12:14:20|26642.6|26622.6|26642.6|26622.6|26642.6|26622.6|26642.6|26622.6|0
1727698470000|2024-09-30 12:14:30|26644|26624|26642.9|26622.9|26644|26624|26641.5|26621.5|1
1727698490000|2024-09-30 12:14:50|26644|26624|26644|26624|26644|26624|26644|26624|1
1727698500000|2024-09-30 12:15:00|26649.2|26629.2|26660.4|26640.4|26661.7|26641.7|26649.2|26629.2|8
1727698520000|2024-09-30 12:15:20|26657.6|26637.6|26657.6|26637.6|26657.6|26637.6|26657.6|26637.6|2
1727698530000|2024-09-30 12:15:30|26655.4|26635.4|26655.4|26635.4|26655.4|26635.4|26655.4|26635.4|0
1727698540000|2024-09-30 12:15:40|26664|26624|26650.4|26630.4|26664|26632.6|26650.4|26624|0
1727698550000|2024-09-30 12:15:50|26652.9|26632.9|26652.9|26632.9|26652.9|26632.9|26652.9|26632.9|1
1727698560000|2024-09-30 12:16:00|26655.4|26635.4|26655.4|26635.4|26655.4|26635.4|26655.4|26635.4|1
1727698580000|2024-09-30 12:16:20|26654|26634|26655.4|26635.4|26655.4|26635.4|26654|26634|1
1727698590000|2024-09-30 12:16:30|26655.3|26635.3|26656.5|26636.5|26656.5|26636.5|26655.3|26635.3|1
1727698620000|2024-09-30 12:17:00|26657.8|26637.8|26676.5|26656.5|26684|26656.5|26657.8|26637.8|6
1727698630000|2024-09-30 12:17:10|26674|26654|26652.8|26632.8|26674|26654|26652.8|26632.8|2
1727698640000|2024-09-30 12:17:20|26651.5|26631.5|26651.5|26631.5|26651.5|26631.5|26651.5|26631.5|1
1727698650000|2024-09-30 12:17:30|26648.1|26628.1|26638.7|26618.7|26648.1|26628.1|26638.7|26618.7|1
1727698660000|2024-09-30 12:17:40|26633.1|26613.1|26631.5|26591.5|26633.1|26613.1|26631.5|26591.5|3
1727698670000|2024-09-30 12:17:50|26622.8|26582.8|26622.8|26582.8|26622.8|26582.8|26622.8|26582.8|0
1727698690000|2024-09-30 12:18:10|26607.8|26587.8|26604|26584|26607.8|26587.8|26604|26584|2
1727698720000|2024-09-30 12:18:40|26605.3|26585.3|26607.8|26587.8|26607.8|26587.8|26605.3|26585.3|2
1727698730000|2024-09-30 12:18:50|26605.3|26585.3|26605.3|26585.3|26605.3|26585.3|26605.3|26585.3|1
1727698740000|2024-09-30 12:19:00|26602.8|26582.8|26602.8|26582.8|26602.8|26582.8|26602.8|26582.8|1
1727698760000|2024-09-30 12:19:20|26601.5|26581.5|26605.3|26585.3|26605.3|26585.3|26599|26579|5
1727698770000|2024-09-30 12:19:30|26606.7|26586.7|26606.5|26586.5|26606.7|26586.7|26605.3|26585.3|5
1727698780000|2024-09-30 12:19:40|26607.8|26587.8|26616.5|26596.5|26617.8|26597.8|26607.8|26587.8|5
1727698800000|2024-09-30 12:20:00|26615.3|26595.3|26613.1|26593.1|26615.3|26595.3|26613.1|26593.1|1
1727698810000|2024-09-30 12:20:10|26607.6|26587.6|26607.6|26587.6|26607.6|26587.6|26607.6|26587.6|0
1727698830000|2024-09-30 12:20:30|26606.5|26586.5|26604|26584|26606.5|26586.5|26604|26584|3
1727698840000|2024-09-30 12:20:40|26605.3|26585.3|26604|26584|26605.3|26585.3|26601.5|26581.5|8
1727698860000|2024-09-30 12:21:00|26606.7|26586.7|26607.8|26587.8|26608.1|26588.1|26606.7|26586.7|3
1727698870000|2024-09-30 12:21:10|26609.2|26589.2|26618.1|26598.1|26618.1|26598.1|26609.2|26589.2|2
1727698880000|2024-09-30 12:21:20|26629|26589|26620.3|26600.3|26629|26600.3|26620.3|26589|0
1727698890000|2024-09-30 12:21:30|26629|26589|26620.3|26600.3|26629|26600.3|26620.3|26589|0
1727698900000|2024-09-30 12:21:40|26621.5|26601.5|26617.8|26597.8|26621.5|26601.5|26616.5|26596.5|1
1727698920000|2024-09-30 12:22:00|26622.8|26602.8|26622.8|26602.8|26625.3|26605.3|26622.8|26602.8|1
1727698930000|2024-09-30 12:22:10|26620.1|26600.1|26619.2|26599.2|26620.1|26600.1|26617.8|26597.8|4
1727698940000|2024-09-30 12:22:20|26621.7|26601.7|26625.3|26605.3|26625.3|26605.3|26621.7|26601.7|2
1727698950000|2024-09-30 12:22:30|26622.8|26602.8|26622.8|26602.8|26622.8|26602.8|26622.8|26602.8|1
1727698960000|2024-09-30 12:22:40|26620.1|26600.1|26610.3|26590.3|26620.1|26600.1|26610.3|26590.3|3
1727698970000|2024-09-30 12:22:50|26607.6|26587.6|26605.3|26585.3|26607.6|26587.6|26605.3|26585.3|0
1727698980000|2024-09-30 12:23:00|26602.8|26582.8|26602.8|26582.8|26602.8|26582.8|26602.8|26582.8|1
1727698990000|2024-09-30 12:23:10|||||||||1
1727699000000|2024-09-30 12:23:20|26600.3|26580.3|26600.3|26580.3|26600.3|26580.3|26600.3|26580.3|1
1727699010000|2024-09-30 12:23:30|26597.8|26577.8|26597.8|26577.8|26597.8|26577.8|26597.8|26577.8|2
1727699020000|2024-09-30 12:23:40|26595.3|26575.3|26596.7|26576.7|26596.7|26576.7|26595.3|26575.3|1
1727699040000|2024-09-30 12:24:00|26597.8|26577.8|26617.8|26597.8|26620.3|26600.3|26597.8|26577.8|6
1727699050000|2024-09-30 12:24:10|26620.3|26600.3|26620.3|26600.3|26620.3|26600.3|26620.3|26600.3|0
1727699060000|2024-09-30 12:24:20|26617.8|26597.8|26622.8|26602.8|26622.8|26602.8|26617.8|26597.8|1
1727699070000|2024-09-30 12:24:30|26624.2|26604.2|26624.2|26604.2|26635.6|26605.6|26624.2|26594|7
1727699080000|2024-09-30 12:24:40|26625.3|26605.3|26636.7|26596.7|26636.7|26605.3|26625.3|26596.7|2
1727699090000|2024-09-30 12:24:50|26626.5|26606.5|26632.8|26612.8|26637.8|26612.8|26626.5|26597.8|2
1727699100000|2024-09-30 12:25:00|26636.5|26616.5|26646.4|26626.4|26658.9|26626.4|26636.5|26610.1|7
1727699110000|2024-09-30 12:25:10|26656.7|26616.7|26652.8|26632.8|26657.8|26632.8|26652.8|26616.7|3
1727699120000|2024-09-30 12:25:20|26654.2|26634.2|26660.3|26640.3|26660.3|26640.3|26654.2|26634.2|5
1727699130000|2024-09-30 12:25:30|26677.8|26657.8|26677.8|26657.8|26680.3|26660.3|26677.8|26657.8|7
1727699140000|2024-09-30 12:25:40|26679.2|26659.2|26680.6|26660.6|26680.6|26660.6|26675.3|26655.3|4
1727699150000|2024-09-30 12:25:50|26686.7|26666.7|26686.7|26666.7|26686.7|26666.7|26686.7|26666.7|5
1727699160000|2024-09-30 12:26:00|||||||||1
1727699180000|2024-09-30 12:26:20|26685.3|26665.3|26685.3|26665.3|26685.3|26665.3|26685.3|26665.3|4
1727699190000|2024-09-30 12:26:30|26697.8|26657.8|26691.7|26651.7|26697.8|26657.8|26691.7|26651.7|2
1727699200000|2024-09-30 12:26:40|||||||||3
1727699210000|2024-09-30 12:26:50|||||||||1
1727699220000|2024-09-30 12:27:00|26687.8|26627.8|26676.7|26636.7|26687.8|26636.7|26676.4|26627.8|4
1727699240000|2024-09-30 12:27:20|26663.9|26643.9|26654.2|26634.2|26663.9|26643.9|26654.2|26634.2|3
1727699250000|2024-09-30 12:27:30|26657.3|26617.3|26657.3|26617.3|26657.3|26617.3|26657.3|26617.3|2
1727699270000|2024-09-30 12:27:50|26651.4|26611.4|26651.4|26611.4|26651.4|26611.4|26651.4|26611.4|1
1727699280000|2024-09-30 12:28:00|26638.7|26618.7|26637.6|26617.6|26638.9|26618.9|26623.7|26598.9|21
1727699340000|2024-09-30 12:29:00|26635.1|26615.1|26647.8|26627.8|26649.2|26629.2|26632.6|26612.6|26
1727699350000|2024-09-30 12:29:10|26646.4|26626.4|26645.3|26625.3|26647.8|26627.8|26645.3|26625.3|2
1727699370000|2024-09-30 12:29:30|26640.3|26620.3|26639.2|26619.2|26640.3|26620.3|26639.2|26619.2|4
1727699380000|2024-09-30 12:29:40|26637.8|26617.8|26637.8|26617.8|26637.8|26617.8|26637.8|26617.8|0
1727699390000|2024-09-30 12:29:50|26639.2|26619.2|26639.2|26619.2|26639.2|26619.2|26637.8|26617.8|0
1727699400000|2024-09-30 12:30:00|26668.9|26628.9|26720.6|26680.6|26721.7|26693.1|26667.3|26628.9|18
1727699410000|2024-09-30 12:30:10|26713.1|26693.1|26690.3|26670.3|26715.1|26693.1|26690.3|26670.3|7
1727699420000|2024-09-30 12:30:20|26689.2|26669.2|26686.4|26666.4|26689.2|26669.2|26686.4|26666.4|2
1727699430000|2024-09-30 12:30:30|26685.3|26665.3|26720.3|26700.3|26735.3|26701.4|26685.3|26665.3|38
1727699440000|2024-09-30 12:30:40|26728.9|26688.9|26716.4|26696.4|26728.9|26696.4|26710.3|26688.9|6
1727699450000|2024-09-30 12:30:50|26717.8|26697.8|26716.4|26696.4|26717.8|26697.8|26716.4|26696.4|5
1727699460000|2024-09-30 12:31:00|26715.3|26695.3|26730.3|26710.3|26732.8|26712.8|26715.3|26695.3|6
1727699470000|2024-09-30 12:31:10|26729.2|26709.2|26729.2|26709.2|26729.2|26709.2|26729.2|26709.2|0
1727699490000|2024-09-30 12:31:30|26720.3|26700.3|26708.7|26688.7|26732.8|26700.3|26708.7|26672.8|4
1727699500000|2024-09-30 12:31:40|26705.3|26685.3|26711.4|26691.4|26713.9|26691.4|26705.3|26672.8|14
1727699510000|2024-09-30 12:31:50|||||||||1
1727699520000|2024-09-30 12:32:00|26707.8|26687.8|26695.3|26675.3|26707.8|26687.8|26695.3|26675.3|2
1727699540000|2024-09-30 12:32:20|26706.7|26666.7|26702.6|26682.6|26706.7|26685.3|26702.6|26666.7|6
1727699550000|2024-09-30 12:32:30|26700.3|26680.3|26686.4|26666.4|26700.3|26680.3|26686.4|26666.4|2
1727699560000|2024-09-30 12:32:40|26685.3|26665.3|26685.3|26665.3|26685.3|26665.3|26685.3|26665.3|0
1727699570000|2024-09-30 12:32:50|26683.9|26663.9|26682.8|26662.8|26683.9|26663.9|26682.8|26662.8|2
1727699580000|2024-09-30 12:33:00|26679.5|26659.5|26672.6|26652.6|26679.5|26659.5|26672.6|26652.6|3
1727699590000|2024-09-30 12:33:10|26670.3|26650.3|26667.8|26647.8|26670.3|26650.3|26663.7|26643.7|7
1727699610000|2024-09-30 12:33:30|26669.2|26649.2|26670.3|26650.3|26670.3|26650.3|26669.2|26649.2|1
1727699620000|2024-09-30 12:33:40|||||||||1
1727699630000|2024-09-30 12:33:50|26671.7|26651.7|26672.8|26652.8|26672.8|26652.8|26671.7|26651.7|0
1727699640000|2024-09-30 12:34:00|26670.3|26650.3|26667.5|26647.5|26670.3|26650.3|26667.5|26647.5|4
1727699650000|2024-09-30 12:34:10|26662.8|26642.8|26661.7|26641.7|26662.8|26642.8|26661.7|26641.7|1
1727699670000|2024-09-30 12:34:30|26660.6|26640.6|26660.6|26640.6|26660.6|26640.6|26660.6|26640.6|0
1727699690000|2024-09-30 12:34:50|26661.7|26641.7|26661.7|26641.7|26661.7|26641.7|26661.7|26641.7|4
1727699700000|2024-09-30 12:35:00|26662.8|26642.8|26670.6|26650.6|26670.6|26650.6|26662.8|26642.8|4
1727699710000|2024-09-30 12:35:10|26674.2|26654.2|26674.2|26654.2|26674.2|26654.2|26674.2|26654.2|1
1727699720000|2024-09-30 12:35:20|26676.4|26656.4|26675|26655|26676.4|26656.4|26675|26655|5
1727699750000|2024-09-30 12:35:50|26673.7|26653.7|26660.3|26640.3|26673.7|26653.7|26660.3|26640.3|6
1727699760000|2024-09-30 12:36:00|26658.9|26638.9|26657.8|26637.8|26661.4|26641.4|26656.7|26636.7|8
1727699770000|2024-09-30 12:36:10|26660.6|26640.6|26662.8|26642.8|26662.8|26642.8|26660.6|26640.6|1
1727699780000|2024-09-30 12:36:20|||||||||4
1727699790000|2024-09-30 12:36:30|26655.3|26635.3|26657.8|26637.8|26657.8|26637.8|26651.4|26631.4|4
1727699800000|2024-09-30 12:36:40|26660|26640|26660|26640|26660|26640|26660|26640|0
1727699810000|2024-09-30 12:36:50|26665|26645|26662.5|26642.5|26665|26645|26662.5|26642.5|0
1727699850000|2024-09-30 12:37:30|26660|26640|26658.7|26638.7|26660|26640|26658.7|26638.7|2
1727699860000|2024-09-30 12:37:40|26670|26630|26658.7|26638.7|26670|26638.7|26658.7|26630|0
1727699880000|2024-09-30 12:38:00|26656.4|26636.4|26642.3|26622.3|26656.4|26636.4|26642.3|26622.3|4
1727699910000|2024-09-30 12:38:30|26641.2|26621.2|26628.7|26608.7|26641.2|26621.2|26626.2|26606.2|3
1727699920000|2024-09-30 12:38:40|26630|26610|26628.7|26608.7|26630|26610|26628.7|26608.7|1
1727699940000|2024-09-30 12:39:00|26631.2|26611.2|26631.2|26611.2|26631.2|26611.2|26631.2|26611.2|1
1727699950000|2024-09-30 12:39:10|26630|26610|26631.2|26611.2|26631.2|26611.2|26630|26610|4
1727699960000|2024-09-30 12:39:20|26632.5|26612.5|26638.7|26618.7|26638.7|26618.7|26632.5|26612.5|1
1727699970000|2024-09-30 12:39:30|26635|26615|26638.7|26618.7|26638.7|26618.7|26635|26615|1
1727699980000|2024-09-30 12:39:40|26640|26620|26640|26620|26640|26620|26640|26620|5
1727700000000|2024-09-30 12:40:00|26642.5|26622.5|26638.7|26618.7|26642.5|26622.5|26638.7|26618.7|4
1727700030000|2024-09-30 12:40:30|26642.5|26622.5|26642.5|26622.5|26642.5|26622.5|26642.5|26622.5|2
1727700040000|2024-09-30 12:40:40|26647.5|26627.5|26647.5|26627.5|26647.5|26627.5|26647.5|26627.5|0
1727700060000|2024-09-30 12:41:00|26650.3|26630.3|26655|26635|26655|26635|26650.3|26630.3|3
1727700070000|2024-09-30 12:41:10|26653.9|26633.9|26653.9|26633.9|26653.9|26633.9|26653.9|26633.9|0
1727700080000|2024-09-30 12:41:20|26652.5|26632.5|26652.5|26632.5|26652.5|26632.5|26652.5|26632.5|2
1727700090000|2024-09-30 12:41:30|26651.4|26631.4|26647.8|26627.8|26651.4|26631.4|26647.8|26627.8|0
1727700100000|2024-09-30 12:41:40|26642.3|26622.3|26641.2|26621.2|26642.3|26622.3|26641.2|26621.2|0
1727700120000|2024-09-30 12:42:00|26633.7|26613.7|26633.7|26613.7|26633.7|26613.7|26633.7|26613.7|2
1727700130000|2024-09-30 12:42:10|26630.3|26610.3|26618.7|26598.7|26630.3|26610.3|26618.7|26590|1
1727700140000|2024-09-30 12:42:20|26617.5|26597.5|26628.7|26608.7|26628.7|26608.7|26615|26595|5
1727700150000|2024-09-30 12:42:30|26632.5|26612.5|26635|26615|26635|26615|26632.5|26612.5|1
1727700160000|2024-09-30 12:42:40|||||||||1
1727700180000|2024-09-30 12:43:00|||||||||1
1727700200000|2024-09-30 12:43:20|26632.3|26612.3|26628.6|26608.6|26632.3|26612.3|26628.6|26608.6|0
1727700210000|2024-09-30 12:43:30|26627.5|26607.5|26627.5|26607.5|26627.5|26607.5|26627.5|26607.5|0
1727700220000|2024-09-30 12:43:40|26626.4|26606.4|26618.6|26598.6|26626.4|26606.4|26618.6|26598.6|2
1727700230000|2024-09-30 12:43:50|26616.1|26596.1|26615|26595|26616.1|26596.1|26615|26595|0
1727700240000|2024-09-30 12:44:00|26616.4|26596.4|26606.1|26586.1|26617.5|26597.5|26606.1|26586.1|5
1727700260000|2024-09-30 12:44:20|26593.1|26573.1|26587.5|26567.5|26593.1|26573.1|26587.5|26567.5|2
1727700270000|2024-09-30 12:44:30|26596.1|26556.1|26582.5|26562.5|26596.1|26562.5|26582.5|26556.1|3
1727700280000|2024-09-30 12:44:40|26583.9|26563.9|26583.6|26563.6|26583.9|26563.9|26583.6|26563.6|7
1727700290000|2024-09-30 12:44:50|26585|26565|26552.5|26512.5|26585|26565|26547.5|26512.5|5
1727700300000|2024-09-30 12:45:00|26553.4|26493.4|26496.1|26476.1|26553.4|26495.6|26496.1|26476.1|29
1727700310000|2024-09-30 12:45:10|26495|26475|26507.5|26487.5|26511.4|26487.5|26495|26470|12
1727700320000|2024-09-30 12:45:20|||||||||2
1727700330000|2024-09-30 12:45:30|26512.5|26492.5|26512.5|26492.5|26512.5|26492.5|26512.5|26492.5|3
1727700340000|2024-09-30 12:45:40|26517.5|26497.5|26535|26495|26535|26502.5|26517.5|26493.9|1
1727700350000|2024-09-30 12:45:50|26526.4|26506.4|26527.5|26507.5|26527.5|26507.5|26526.4|26506.4|4
1727700360000|2024-09-30 12:46:00|26540|26500|26542.8|26502.8|26542.8|26502.8|26540|26500|3
1727700370000|2024-09-30 12:46:10|26537.5|26517.5|26550|26510|26550|26517.5|26537.5|26510|1
1727700380000|2024-09-30 12:46:20|||||||||48
1727700400000|2024-09-30 12:46:40|26541.4|26521.4|26541.4|26521.4|26541.4|26521.4|26541.4|26521.4|0
1727700420000|2024-09-30 12:47:00|26542.5|26522.5|26527.5|26507.5|26551.1|26522.5|26525|26495|2
1727700430000|2024-09-30 12:47:10|26535|26495|26535|26495|26535|26495|26535|26495|2
1727700440000|2024-09-30 12:47:20|26520|26500|26516.1|26496.1|26520|26500|26516.1|26496.1|1
1727700450000|2024-09-30 12:47:30|26514.8|26494.8|26520.9|26480.9|26520.9|26494.8|26514.8|26480.9|1
1727700460000|2024-09-30 12:47:40|26518.6|26478.6|26518.6|26478.6|26518.6|26478.6|26518.6|26478.6|1
1727700470000|2024-09-30 12:47:50|26502.5|26482.5|26490|26470|26509.8|26482.5|26490|26469.8|4
1727700480000|2024-09-30 12:48:00|||||||||1
1727700490000|2024-09-30 12:48:10|||||||||1
1727700500000|2024-09-30 12:48:20|26471.1|26451.1|26448.6|26428.6|26471.1|26451.1|26448.6|26426.1|30
1727700510000|2024-09-30 12:48:30|26447.5|26427.5|26456.1|26416.1|26456.1|26427.5|26447.5|26416.1|1
1727700520000|2024-09-30 12:48:40|26455|26415|26452.5|26432.5|26455|26432.5|26447.5|26415|4
1727700530000|2024-09-30 12:48:50|26450|26430|26450|26430|26450|26430|26450|26430|6
1727700540000|2024-09-30 12:49:00|26451.1|26431.1|26460|26440|26460|26440|26451.1|26431.1|6
1727700550000|2024-09-30 12:49:10|26461.1|26441.1|26480|26440|26480|26445|26461.1|26440|3
1727700560000|2024-09-30 12:49:20|26475|26455|26482.8|26462.8|26487.8|26462.8|26475|26447.8|2
1727700570000|2024-09-30 12:49:30|26485|26465|26503.9|26463.9|26503.9|26470.3|26485|26463.9|0
1727700580000|2024-09-30 12:49:40|26495.3|26475.3|26497.5|26477.5|26497.5|26477.5|26495.3|26475.3|2
1727700590000|2024-09-30 12:49:50|26496.1|26476.1|26492.5|26472.5|26496.1|26476.1|26492.5|26472.5|0
1727700600000|2024-09-30 12:50:00|26489.8|26469.8|26499.2|26479.2|26499.2|26479.2|26489.8|26469.8|3
1727700610000|2024-09-30 12:50:10|26500|26480|26503.9|26483.9|26503.9|26483.9|26500|26480|3
1727700630000|2024-09-30 12:50:30|26505|26485|26518.6|26498.6|26520|26498.6|26505|26480|3
1727700640000|2024-09-30 12:50:40|26530|26490|26555|26535|26565|26537.5|26527.5|26490|25
1727700650000|2024-09-30 12:50:50|26557.5|26537.5|26557.5|26537.5|26557.5|26537.5|26557.5|26537.5|2
1727700660000|2024-09-30 12:51:00|26567.5|26547.5|26578.6|26538.6|26593.9|26562.8|26567.5|26533.9|15
1727700680000|2024-09-30 12:51:20|26575|26535|26571.1|26531.1|26575|26535|26571.1|26531.1|5
1727700690000|2024-09-30 12:51:30|26562.5|26542.5|26561.4|26541.4|26563.6|26543.6|26561.4|26541.4|6
1727700700000|2024-09-30 12:51:40|26580|26540|26580|26540|26580|26540|26580|26540|2
1727700720000|2024-09-30 12:52:00|26565|26545|26572.5|26552.5|26580|26552.5|26565|26537.8|2
1727700730000|2024-09-30 12:52:10|26573.9|26553.9|26580|26560|26580|26560|26573.9|26553.9|3
1727700740000|2024-09-30 12:52:20|26585.6|26565.6|26585.6|26565.6|26585.6|26565.6|26585.6|26565.6|0
1727700750000|2024-09-30 12:52:30|26586.7|26566.7|26580.3|26560.3|26586.7|26566.7|26580|26560|3
1727700760000|2024-09-30 12:52:40|26582.5|26562.5|26582.5|26562.5|26582.5|26562.5|26582.5|26562.5|2
1727700770000|2024-09-30 12:52:50|26579.7|26559.7|26577.5|26557.5|26579.7|26559.7|26577.5|26557.5|3
1727700780000|2024-09-30 12:53:00|26580|26560|26592.5|26572.5|26592.5|26572.5|26580|26560|5
1727700790000|2024-09-30 12:53:10|26591.1|26571.1|26591.1|26571.1|26591.1|26571.1|26591.1|26571.1|2
1727700800000|2024-09-30 12:53:20|26579.2|26559.2|26585|26565|26585|26565|26574.7|26554.7|3
1727700810000|2024-09-30 12:53:30|||||||||2
1727700840000|2024-09-30 12:54:00|||||||||1
1727700860000|2024-09-30 12:54:20|26580|26560|26580|26560|26580|26560|26580|26560|3
1727700870000|2024-09-30 12:54:30|26578.6|26558.6|26570|26550|26578.6|26558.6|26570|26550|1
1727700880000|2024-09-30 12:54:40|26572.8|26552.8|26580|26560|26580|26560|26572.8|26552.8|3
1727700890000|2024-09-30 12:54:50|26577.2|26557.2|26575|26555|26577.2|26557.2|26575|26555|1
1727700900000|2024-09-30 12:55:00|26570|26550|26570|26550|26570|26550|26570|26550|2
1727700910000|2024-09-30 12:55:10|26565|26545|26557.5|26537.5|26565|26545|26557.5|26537.5|0
1727700920000|2024-09-30 12:55:20|26554.7|26534.7|26552.5|26532.5|26554.7|26534.7|26552.5|26532.5|0
1727700930000|2024-09-30 12:55:30|||||||||1
1727700950000|2024-09-30 12:55:50|26562.5|26542.5|26565|26545|26565|26545|26562.5|26542.5|3
1727700960000|2024-09-30 12:56:00|||||||||1
1727700970000|2024-09-30 12:56:10|26560|26540|26552.5|26532.5|26560|26540|26552.5|26532.5|0
1727700980000|2024-09-30 12:56:20|26553.9|26533.9|26557.5|26537.5|26557.5|26537.5|26553.9|26533.9|1
1727701010000|2024-09-30 12:56:50|26554.7|26534.7|26552.5|26532.5|26554.7|26534.7|26552.5|26532.5|1
1727701020000|2024-09-30 12:57:00|26553.9|26533.9|26555|26535|26555|26535|26553.9|26533.9|3
1727701030000|2024-09-30 12:57:10|26556.4|26536.4|26561.4|26541.4|26561.4|26541.4|26556.4|26536.4|6
1727701040000|2024-09-30 12:57:20|26563.9|26543.9|26585.3|26565.3|26585.3|26565.3|26563.9|26543.9|3
1727701050000|2024-09-30 12:57:30|26587.5|26567.5|26582.5|26562.5|26592.5|26572.5|26582.5|26562.5|2
1727701060000|2024-09-30 12:57:40|26580|26560|26580|26560|26580|26560|26580|26560|0
1727701070000|2024-09-30 12:57:50|26577.5|26557.5|26585|26545|26586.1|26557.5|26577.5|26545|0
1727701080000|2024-09-30 12:58:00|26572.5|26552.5|26568.9|26548.9|26572.5|26552.5|26568.9|26548.9|1
1727701090000|2024-09-30 12:58:10|||||||||1
1727701120000|2024-09-30 12:58:40|26570|26550|26582.5|26562.5|26582.5|26562.5|26570|26550|1
1727701130000|2024-09-30 12:58:50|||||||||6
1727701140000|2024-09-30 12:59:00|||||||||4
1727701160000|2024-09-30 12:59:20|26595|26555|26605|26585|26605|26585|26589.2|26555|6
1727701180000|2024-09-30 12:59:40|26597.5|26577.5|26597.5|26577.5|26597.5|26577.5|26597.5|26577.5|2
1727701200000|2024-09-30 13:00:00|26596.1|26576.1|26580|26560|26596.1|26576.1|26580|26560|4
1727701210000|2024-09-30 13:00:10|26581.1|26561.1|26595|26575|26595|26575|26581.1|26561.1|5
1727701230000|2024-09-30 13:00:30|26600|26580|26612.5|26592.5|26612.5|26592.5|26600|26580|11
1727701240000|2024-09-30 13:00:40|26611.1|26591.1|26611.1|26591.1|26611.1|26591.1|26611.1|26591.1|0
1727701250000|2024-09-30 13:00:50|26610|26590|26610|26590|26610|26590|26610|26590|0
1727701260000|2024-09-30 13:01:00|26612.5|26592.5|26607.2|26587.2|26612.5|26592.5|26607.2|26587.2|2
1727701270000|2024-09-30 13:01:10|26605|26585|26593.6|26553.6|26605|26585|26590|26553.6|3
1727701280000|2024-09-30 13:01:20|26595|26555|26575|26555|26595|26560|26575|26555|2
1727701290000|2024-09-30 13:01:30|26602.8|26542.8|26594.2|26574.2|26602.8|26574.2|26592.8|26542.8|9
1727701300000|2024-09-30 13:01:40|26601.4|26581.4|26600.3|26580.3|26601.4|26581.4|26600.3|26580.3|2
1727701310000|2024-09-30 13:01:50|26602.5|26582.5|26605|26585|26605|26585|26602.5|26582.5|1
1727701320000|2024-09-30 13:02:00|26606.1|26586.1|26620|26580|26620|26587.5|26606.1|26578.9|4
1727701330000|2024-09-30 13:02:10|26612.5|26592.5|26612.5|26592.5|26612.5|26592.5|26610|26590|3
1727701340000|2024-09-30 13:02:20|26610|26590|26610|26590|26610|26590|26610|26590|0
1727701350000|2024-09-30 13:02:30|||||||||1
1727701360000|2024-09-30 13:02:40|26608.9|26588.9|26607.5|26587.5|26608.9|26588.9|26607.5|26587.5|2
1727701370000|2024-09-30 13:02:50|26602.5|26582.5|26596.4|26576.4|26602.5|26582.5|26596.4|26576.4|8
1727701380000|2024-09-30 13:03:00|26605|26565|26588.6|26568.6|26605|26568.6|26588.6|26562.2|0
1727701390000|2024-09-30 13:03:10|26596.1|26556.1|26566.4|26546.4|26596.1|26557.5|26566.4|26546.4|8
1727701400000|2024-09-30 13:03:20|26557.8|26537.8|26535|26515|26557.8|26537.8|26535|26515|7
1727701410000|2024-09-30 13:03:30|26536.1|26516.1|26530|26510|26545|26525|26530|26510|5
1727701420000|2024-09-30 13:03:40|26527.5|26507.5|26515.8|26495.8|26527.5|26507.5|26515.8|26495.8|6
1727701430000|2024-09-30 13:03:50|26516.1|26496.1|26500.8|26480.8|26516.1|26496.1|26500.8|26480.8|0
1727701440000|2024-09-30 13:04:00|26497.5|26477.5|26491.1|26471.1|26497.5|26477.5|26491.1|26471.1|18
1727701450000|2024-09-30 13:04:10|26489.7|26469.7|26497.8|26477.8|26497.8|26477.8|26486.1|26466.1|11
1727701460000|2024-09-30 13:04:20|26501.4|26481.4|26501.4|26481.4|26501.4|26481.4|26501.4|26481.4|0
1727701470000|2024-09-30 13:04:30|26498.6|26478.6|26497.5|26477.5|26498.6|26478.6|26497.5|26477.5|3
1727701480000|2024-09-30 13:04:40|26500.3|26480.3|26500.3|26480.3|26500.3|26480.3|26500.3|26480.3|3
1727701490000|2024-09-30 13:04:50|26502.8|26482.8|26512.5|26492.5|26512.5|26492.5|26502.8|26482.8|11
1727701500000|2024-09-30 13:05:00|26513.9|26493.9|26521.1|26481.1|26522.2|26493.9|26513.6|26481.1|2
1727701510000|2024-09-30 13:05:10|||||||||1
1727701530000|2024-09-30 13:05:30|26509.7|26489.7|26496.1|26476.1|26509.7|26489.7|26496.1|26476.1|2
1727701540000|2024-09-30 13:05:40|26495|26475|26495|26475|26495|26475|26495|26475|0
1727701550000|2024-09-30 13:05:50|26492.5|26472.5|26491.4|26471.4|26492.5|26472.5|26490|26470|6
1727701560000|2024-09-30 13:06:00|||||||||1
1727701570000|2024-09-30 13:06:10|26473.1|26453.1|26464.7|26444.7|26473.1|26453.1|26464.7|26444.7|68
1727701580000|2024-09-30 13:06:20|||||||||1
1727701590000|2024-09-30 13:06:30|26467.2|26447.2|26462.2|26442.2|26467.2|26447.2|26462.2|26442.2|5
1727701600000|2024-09-30 13:06:40|26465|26445|26468.3|26448.3|26469.7|26449.7|26465|26445|14
1727701610000|2024-09-30 13:06:50|26474.5|26434.5|26474.5|26434.5|26474.5|26434.5|26474.5|26434.5|1
1727701620000|2024-09-30 13:07:00|26472.2|26432.2|26460.8|26440.8|26472.2|26440.8|26454.7|26432.2|2
1727701630000|2024-09-30 13:07:10|26473.3|26433.3|26464.7|26444.7|26473.3|26444.7|26460.8|26432.2|2
1727701640000|2024-09-30 13:07:20|26455.6|26435.6|26444.7|26424.7|26455.6|26435.6|26440.6|26420.6|38
1727701650000|2024-09-30 13:07:30|26442.2|26422.2|26449.7|26429.7|26449.7|26429.7|26442.2|26422.2|32
1727701660000|2024-09-30 13:07:40|26452.2|26432.2|26480.8|26440.8|26480.8|26440.8|26449.7|26429.7|6
1727701670000|2024-09-30 13:07:50|26456.1|26436.1|26456.1|26436.1|26456.1|26436.1|26456.1|26436.1|10
1727701680000|2024-09-30 13:08:00|26453.3|26433.3|26453.3|26433.3|26453.3|26433.3|26453.3|26433.3|2
1727701690000|2024-09-30 13:08:10|||||||||4
1727701710000|2024-09-30 13:08:30|26452.2|26432.2|26453.6|26433.6|26453.6|26433.6|26452.2|26432.2|7
1727701720000|2024-09-30 13:08:40|||||||||13
1727701730000|2024-09-30 13:08:50|26449.7|26429.7|26447.2|26427.2|26449.7|26429.7|26447.2|26427.2|6
1727701740000|2024-09-30 13:09:00|26444.7|26424.7|26447.2|26427.2|26447.2|26427.2|26444.7|26424.7|3
1727701750000|2024-09-30 13:09:10|26446.1|26426.1|26447.2|26427.2|26447.2|26427.2|26444.7|26424.7|2
1727701760000|2024-09-30 13:09:20|26444.7|26424.7|26444.7|26424.7|26444.7|26424.7|26444.7|26424.7|0
1727701780000|2024-09-30 13:09:40|||||||||1
1727701800000|2024-09-30 13:10:00|26443.3|26423.3|26434.7|26414.7|26443.3|26423.3|26434.7|26414.7|17
1727701810000|2024-09-30 13:10:10|26436.1|26416.1|26436.1|26416.1|26437.2|26417.2|26434.7|26414.7|22
1727701820000|2024-09-30 13:10:20|26432.2|26412.2|26436.1|26416.1|26436.1|26416.1|26432.2|26412.2|5
1727701830000|2024-09-30 13:10:30|26437.5|26417.5|26444.7|26424.7|26444.7|26424.7|26437.5|26417.5|6
1727701840000|2024-09-30 13:10:40|26449.7|26429.7|26449.7|26429.7|26449.7|26429.7|26449.7|26429.7|0
1727701850000|2024-09-30 13:10:50|26448.3|26428.3|26449.7|26429.7|26449.7|26429.7|26447.2|26427.2|30
1727701860000|2024-09-30 13:11:00|26444.7|26424.7|26444.7|26424.7|26444.7|26424.7|26444.7|26424.7|4
1727701870000|2024-09-30 13:11:10|26442.2|26422.2|26449.7|26429.7|26449.7|26429.7|26442.2|26422.2|22
1727701880000|2024-09-30 13:11:20|26448.3|26428.3|26448.3|26428.3|26448.3|26428.3|26448.3|26428.3|3
1727701890000|2024-09-30 13:11:30|26451.1|26431.1|26467.2|26447.2|26467.2|26447.2|26451.1|26431.1|20
1727701900000|2024-09-30 13:11:40|26479.7|26459.7|26479.7|26439.7|26482.2|26462.2|26475.8|26439.7|15
1727701910000|2024-09-30 13:11:50|26466.9|26446.9|26462.2|26442.2|26466.9|26446.9|26462.2|26442.2|0
1727701920000|2024-09-30 13:12:00|26463.6|26443.6|26462.2|26442.2|26465|26445|26462.2|26442.2|1
1727701930000|2024-09-30 13:12:10|26464.7|26444.7|26435.8|26415.8|26467.2|26447.2|26435.8|26415.8|27
1727701940000|2024-09-30 13:12:20|26434.7|26414.7|26442.2|26422.2|26442.2|26422.2|26434.7|26414.7|16
1727701950000|2024-09-30 13:12:30|26439.7|26419.7|26438.3|26418.3|26439.7|26419.7|26438.3|26418.3|2
1727701960000|2024-09-30 13:12:40|26437.2|26417.2|26386.1|26366.1|26437.2|26417.2|26349.7|26329.7|109
1727701970000|2024-09-30 13:12:50|26388.3|26368.3|26386.1|26366.1|26389.7|26369.7|26384.7|26364.7|12
1727701980000|2024-09-30 13:13:00|26384.7|26364.7|26372.2|26352.2|26384.7|26364.7|26371.9|26351.9|6
1727701990000|2024-09-30 13:13:10|26368.6|26348.6|26362.2|26342.2|26368.6|26348.6|26362.2|26342.2|10
1727702000000|2024-09-30 13:13:20|26360.8|26340.8|26362.2|26342.2|26362.2|26342.2|26358.6|26338.6|5
1727702010000|2024-09-30 13:13:30|26361.1|26341.1|26358.3|26338.3|26361.1|26341.1|26358.3|26338.3|3
1727702020000|2024-09-30 13:13:40|26360.8|26340.8|26387.2|26347.2|26387.2|26349.7|26360.8|26340.8|9
1727702030000|2024-09-30 13:13:50|26382.2|26362.2|26387.2|26367.2|26387.2|26367.2|26382.2|26362.2|2
1727702040000|2024-09-30 13:14:00|||||||||1
1727702050000|2024-09-30 13:14:10|26385.8|26365.8|26392.2|26372.2|26392.2|26372.2|26377.2|26357.2|9
1727702060000|2024-09-30 13:14:20|26395|26375|26397.2|26377.2|26406.1|26377.2|26392.2|26366.1|9
1727702070000|2024-09-30 13:14:30|26395.8|26375.8|26382.2|26362.2|26395.8|26375.8|26379.7|26352.2|11
1727702080000|2024-09-30 13:14:40|26380.8|26360.8|26382.2|26362.2|26382.2|26362.2|26380.8|26360.8|0
1727702090000|2024-09-30 13:14:50|||||||||7
1727702100000|2024-09-30 13:15:00|26380.8|26360.8|26384.7|26364.7|26384.7|26364.7|26380.8|26360.8|7
1727702110000|2024-09-30 13:15:10|26386.1|26366.1|26392.2|26372.2|26392.2|26372.2|26384.7|26364.7|26
1727702130000|2024-09-30 13:15:30|26394.7|26374.7|26434.7|26414.7|26446.1|26415.8|26394.7|26374.7|64
1727702140000|2024-09-30 13:15:40|26436.1|26416.1|26433.3|26413.3|26438.3|26418.3|26431.9|26411.9|11
1727702150000|2024-09-30 13:15:50|26447.2|26407.2|26440|26420|26447.2|26420|26440|26407.2|2
1727702160000|2024-09-30 13:16:00|26441.4|26421.4|26447.2|26427.2|26448.6|26428.6|26441.4|26421.4|7
1727702170000|2024-09-30 13:16:10|26448.6|26428.6|26423.6|26403.6|26448.6|26428.6|26423.6|26403.6|10
1727702180000|2024-09-30 13:16:20|||||||||3
1727702190000|2024-09-30 13:16:30|26419.7|26399.7|26416.1|26376.1|26424.7|26404.7|26416.1|26376.1|13
1727702200000|2024-09-30 13:16:40|26404.7|26384.7|26413.3|26373.3|26413.3|26384.7|26404.7|26373.3|0
1727702210000|2024-09-30 13:16:50|26412.2|26372.2|26399.7|26379.7|26412.2|26379.7|26399.7|26371.1|1
1727702220000|2024-09-30 13:17:00|||||||||1
1727702230000|2024-09-30 13:17:10|26397.2|26377.2|26397.2|26377.2|26397.2|26377.2|26397.2|26377.2|0
1727702240000|2024-09-30 13:17:20|||||||||1
1727702250000|2024-09-30 13:17:30|26394.7|26374.7|26416.1|26376.1|26416.1|26377.2|26394.7|26372.8|11
1727702260000|2024-09-30 13:17:40|26412.2|26392.2|26412.2|26392.2|26412.2|26392.2|26412.2|26392.2|1
1727702270000|2024-09-30 13:17:50|26419.4|26379.4|26419.4|26379.4|26419.4|26379.4|26419.4|26379.4|3
1727702280000|2024-09-30 13:18:00|26416.1|26376.1|26393.6|26373.6|26416.1|26384.7|26393.6|26373.6|4
1727702290000|2024-09-30 13:18:10|26392.2|26372.2|26387.2|26367.2|26392.2|26372.2|26387.2|26367.2|2
1727702300000|2024-09-30 13:18:20|26385.8|26365.8|26385.8|26365.8|26385.8|26365.8|26380.8|26360.8|4
1727702310000|2024-09-30 13:18:30|26383.3|26363.3|26370.8|26350.8|26383.3|26363.3|26370.8|26350.8|8
1727702330000|2024-09-30 13:18:50|26368.3|26348.3|26370.8|26350.8|26370.8|26350.8|26368.3|26348.3|10
1727702340000|2024-09-30 13:19:00|26369.7|26349.7|26366.9|26346.9|26369.7|26349.7|26366.9|26346.9|3
1727702350000|2024-09-30 13:19:10|26364.7|26344.7|26371.1|26351.1|26371.1|26351.1|26362.2|26342.2|18
1727702360000|2024-09-30 13:19:20|26372.5|26352.5|26389.7|26369.7|26389.7|26369.7|26372.5|26352.5|44
1727702370000|2024-09-30 13:19:30|26391.1|26371.1|26392.2|26372.2|26392.2|26372.2|26391.1|26371.1|0
1727702380000|2024-09-30 13:19:40|26390.8|26370.8|26392.2|26372.2|26392.2|26372.2|26390.8|26370.8|3
1727702390000|2024-09-30 13:19:50|26393.6|26373.6|26393.3|26373.3|26394.7|26374.7|26390.8|26370.8|2
1727702400000|2024-09-30 13:20:00|26391.9|26371.9|26391.1|26371.1|26391.9|26371.9|26387.2|26367.2|3
1727702410000|2024-09-30 13:20:10|26392.2|26372.2|26399.7|26379.7|26399.7|26379.7|26392.2|26372.2|2
1727702420000|2024-09-30 13:20:20|26401.1|26381.1|26404.7|26384.7|26404.7|26384.7|26401.1|26381.1|3
1727702430000|2024-09-30 13:20:30|26401.9|26381.9|26400.5|26380.5|26401.9|26381.9|26400.5|26380.5|1
1727702440000|2024-09-30 13:20:40|26399.2|26379.2|26389.7|26369.7|26399.2|26379.2|26389.7|26358.3|2
1727702450000|2024-09-30 13:20:50|26390.8|26370.8|26392.2|26372.2|26392.2|26372.2|26390.8|26370.8|1
1727702460000|2024-09-30 13:21:00|||||||||3
1727702470000|2024-09-30 13:21:10|26390.8|26370.8|26385.8|26365.8|26390.8|26370.8|26385.8|26365.8|0
1727702490000|2024-09-30 13:21:30|||||||||1
1727702500000|2024-09-30 13:21:40|26387.2|26367.2|26388.3|26368.3|26388.3|26368.3|26387.2|26367.2|3
1727702510000|2024-09-30 13:21:50|26389.4|26369.4|26389.4|26369.4|26389.4|26369.4|26389.4|26369.4|1
1727702520000|2024-09-30 13:22:00|26395.8|26375.8|26395.8|26375.8|26398.3|26378.3|26395.8|26375.8|4
1727702530000|2024-09-30 13:22:10|26393.6|26373.6|26393.6|26373.6|26393.6|26373.6|26393.6|26373.6|0
1727702540000|2024-09-30 13:22:20|26392.2|26372.2|26392.2|26372.2|26392.2|26372.2|26392.2|26372.2|0
1727702550000|2024-09-30 13:22:30|26394.7|26374.7|26393.3|26373.3|26394.7|26374.7|26393.3|26373.3|29
1727702570000|2024-09-30 13:22:50|26396.1|26376.1|26398.3|26378.3|26402.2|26382.2|26396.1|26376.1|4
1727702580000|2024-09-30 13:23:00|26397.2|26377.2|26397.2|26377.2|26397.2|26377.2|26397.2|26377.2|1
1727702590000|2024-09-30 13:23:10|26394.7|26374.7|26397.2|26377.2|26397.2|26377.2|26394.7|26374.7|1
1727702600000|2024-09-30 13:23:20|26393.3|26373.3|26438.3|26418.3|26438.3|26418.3|26391.1|26371.1|12
1727702610000|2024-09-30 13:23:30|26440.8|26420.8|26439.4|26419.4|26440.8|26420.8|26439.4|26419.4|0
1727702620000|2024-09-30 13:23:40|26437.2|26417.2|26434.7|26414.7|26437.2|26417.2|26434.7|26414.7|2
1727702630000|2024-09-30 13:23:50|26433.3|26413.3|26437.5|26417.5|26437.5|26417.5|26433.3|26413.3|2
1727702640000|2024-09-30 13:24:00|26438.6|26418.6|26437.2|26417.2|26438.6|26418.6|26437.2|26417.2|1
1727702650000|2024-09-30 13:24:10|26434.7|26414.7|26432.2|26412.2|26434.7|26414.7|26432.2|26412.2|7
1727702660000|2024-09-30 13:24:20|26433.6|26413.6|26434.7|26414.7|26434.7|26414.7|26433.6|26413.6|0
1727702670000|2024-09-30 13:24:30|||||||||2
1727702690000|2024-09-30 13:24:50|26433.3|26413.3|26447.2|26427.2|26447.2|26427.2|26433.3|26413.3|10
1727702700000|2024-09-30 13:25:00|26443.3|26423.3|26443.3|26423.3|26443.3|26423.3|26443.3|26423.3|0
1727702710000|2024-09-30 13:25:10|26444.7|26424.7|26444.7|26424.7|26444.7|26424.7|26444.7|26424.7|2
1727702720000|2024-09-30 13:25:20|26447.5|26427.5|26444.7|26424.7|26448.6|26428.6|26444.7|26424.7|2
1727702730000|2024-09-30 13:25:30|26446.1|26426.1|26446.1|26426.1|26446.1|26426.1|26446.1|26426.1|12
1727702740000|2024-09-30 13:25:40|26444.7|26424.7|26444.7|26424.7|26444.7|26424.7|26444.7|26424.7|1
1727702750000|2024-09-30 13:25:50|26448.6|26428.6|26466.4|26426.4|26466.4|26432.2|26448.6|26422.2|5
1727702760000|2024-09-30 13:26:00|26461.9|26441.9|26468.6|26448.6|26468.6|26448.6|26461.9|26441.9|2
1727702770000|2024-09-30 13:26:10|26488.3|26468.3|26500.5|26480.5|26500.5|26480.5|26488.3|26468.3|12
1727702780000|2024-09-30 13:26:20|26506.1|26486.1|26552.2|26492.2|26553.6|26493.6|26506.1|26486.1|64
1727702790000|2024-09-30 13:26:30|26551.1|26491.1|26534.7|26514.7|26551.1|26514.7|26534.7|26491.1|6
1727702800000|2024-09-30 13:26:40|26539.4|26499.4|26520.8|26500.8|26539.4|26502.2|26520.8|26494.7|5
1727702820000|2024-09-30 13:27:00|26519.7|26499.7|26519.7|26499.7|26519.7|26499.7|26519.7|26499.7|3
1727702830000|2024-09-30 13:27:10|26514.7|26494.7|26513.6|26493.6|26514.7|26494.7|26513.3|26493.3|2
1727702840000|2024-09-30 13:27:20|26521.1|26481.1|26526.1|26486.1|26526.1|26493.6|26511.1|26481.1|3
1727702850000|2024-09-30 13:27:30|26527.2|26487.2|26515.8|26495.8|26527.2|26495.8|26515.8|26487.2|0
1727702870000|2024-09-30 13:27:50|26514.7|26494.7|26518.3|26478.3|26529.4|26494.7|26514.7|26469.4|1
1727702880000|2024-09-30 13:28:00|26517.2|26477.2|26500.8|26460.8|26517.2|26485.8|26499.7|26460.8|4
1727702890000|2024-09-30 13:28:10|||||||||1
1727702900000|2024-09-30 13:28:20|26502.2|26462.2|26489.7|26449.7|26502.2|26466.9|26484.7|26449.7|4
1727702920000|2024-09-30 13:28:40|26482.2|26442.2|26468.6|26448.6|26482.2|26450.8|26468.6|26437.2|3
1727702930000|2024-09-30 13:28:50|26477.2|26437.2|26464.7|26444.7|26477.2|26444.7|26464.7|26437.2|0
1727702940000|2024-09-30 13:29:00|26473.3|26433.3|26468.3|26428.3|26473.3|26439.7|26459.7|26428.3|4
1727702950000|2024-09-30 13:29:10|26456.9|26436.9|26454.4|26434.4|26456.9|26436.9|26454.4|26434.4|0
1727702960000|2024-09-30 13:29:20|26451.9|26431.9|26423.3|26403.3|26451.9|26431.9|26421.9|26401.9|23
1727702970000|2024-09-30 13:29:30|||||||||2
1727702980000|2024-09-30 13:29:40|26422.2|26402.2|26422.2|26402.2|26422.2|26402.2|26422.2|26402.2|1
1727703000000|2024-09-30 13:30:00|26419.4|26399.4|26412.2|26392.2|26419.4|26399.4|26410.8|26390.8|12
1727703010000|2024-09-30 13:30:10|26416.1|26396.1|26420|26400|26420|26400|26416.1|26396.1|1
1727703020000|2024-09-30 13:30:20|26418.6|26398.6|26418.6|26398.6|26418.6|26398.6|26418.6|26398.6|0
1727703030000|2024-09-30 13:30:30|26417.2|26397.2|26417.2|26397.2|26417.2|26397.2|26417.2|26397.2|2
1727703040000|2024-09-30 13:30:40|26415.8|26395.8|26409.7|26389.7|26415.8|26395.8|26409.7|26389.7|1
1727703050000|2024-09-30 13:30:50|26408.3|26388.3|26407.2|26387.2|26408.3|26388.3|26407.2|26387.2|2
1727703060000|2024-09-30 13:31:00|26405.8|26385.8|26405.8|26385.8|26405.8|26385.8|26405.8|26385.8|3
1727703070000|2024-09-30 13:31:10|26414.4|26374.4|26403.3|26383.3|26414.4|26384.7|26403.3|26374.4|1
1727703080000|2024-09-30 13:31:20|26402.2|26382.2|26395.8|26375.8|26402.2|26382.2|26395.8|26375.8|1
1727703110000|2024-09-30 13:31:50|26384.7|26364.7|26368.3|26348.3|26384.7|26364.7|26368.3|26348.3|19
1727703120000|2024-09-30 13:32:00|26369.7|26349.7|26384.4|26364.4|26384.4|26364.4|26369.7|26349.7|6
1727703130000|2024-09-30 13:32:10|26383.3|26363.3|26379.4|26359.4|26383.3|26363.3|26379.4|26359.4|3
1727703140000|2024-09-30 13:32:20|26374.7|26354.7|26374.7|26354.7|26374.7|26354.7|26374.7|26354.7|1
1727703150000|2024-09-30 13:32:30|26372.2|26352.2|26377.2|26357.2|26377.2|26357.2|26372.2|26352.2|7
1727703160000|2024-09-30 13:32:40|26375.8|26355.8|26377.2|26357.2|26377.2|26357.2|26374.7|26354.7|7
1727703170000|2024-09-30 13:32:50|26379.7|26359.7|26379.7|26359.7|26379.7|26359.7|26379.7|26359.7|2
1727703180000|2024-09-30 13:33:00|26378.6|26358.6|26377.2|26357.2|26378.6|26358.6|26377.2|26357.2|12
1727703190000|2024-09-30 13:33:10|26375.8|26355.8|26377.2|26357.2|26377.2|26357.2|26372.2|26352.2|3
1727703200000|2024-09-30 13:33:20|26369.7|26349.7|26357.5|26337.5|26369.7|26349.7|26353.3|26333.3|9
1727703210000|2024-09-30 13:33:30|26359.7|26339.7|26364.7|26344.7|26364.7|26344.7|26354.7|26334.7|5
1727703220000|2024-09-30 13:33:40|26366.1|26346.1|26367.2|26347.2|26367.2|26347.2|26366.1|26346.1|7
1727703230000|2024-09-30 13:33:50|26374.7|26354.7|26374.7|26354.7|26374.7|26354.7|26374.7|26354.7|6
1727703240000|2024-09-30 13:34:00|26379.7|26359.7|26392.2|26352.2|26392.2|26359.7|26379.7|26352.2|2
1727703250000|2024-09-30 13:34:10|26384.7|26364.7|26389.7|26369.7|26389.7|26369.7|26384.7|26364.7|3
1727703260000|2024-09-30 13:34:20|26390.8|26370.8|26395|26375|26395|26375|26390.8|26370.8|1
1727703280000|2024-09-30 13:34:40|26396.1|26376.1|26402.2|26362.2|26403.3|26376.1|26396.1|26362.2|2
1727703300000|2024-09-30 13:35:00|26401.1|26361.1|26389.7|26369.7|26401.1|26369.7|26389.7|26361.1|1
1727703310000|2024-09-30 13:35:10|26388.3|26368.3|26374.7|26354.7|26388.3|26368.3|26374.7|26354.7|8
1727703320000|2024-09-30 13:35:20|26373.3|26353.3|26365.8|26345.8|26373.3|26353.3|26365.8|26345.8|0
1727703330000|2024-09-30 13:35:30|26364.7|26344.7|26364.7|26344.7|26364.7|26344.7|26364.7|26344.7|0
1727703340000|2024-09-30 13:35:40|26363.3|26343.3|26364.7|26344.7|26364.7|26344.7|26363.3|26343.3|10
1727703350000|2024-09-30 13:35:50|26366.1|26346.1|26366.1|26346.1|26366.1|26346.1|26366.1|26346.1|0
1727703360000|2024-09-30 13:36:00|26367.2|26347.2|26364.7|26344.7|26367.2|26347.2|26364.7|26344.7|1
1727703370000|2024-09-30 13:36:10|26368.3|26348.3|26385.8|26365.8|26385.8|26365.8|26368.3|26348.3|6
1727703380000|2024-09-30 13:36:20|26386.9|26366.9|26388.3|26368.3|26388.3|26368.3|26386.9|26366.9|3
1727703390000|2024-09-30 13:36:30|26390.5|26370.5|26393.3|26373.3|26393.3|26373.3|26390.5|26370.5|1
1727703420000|2024-09-30 13:37:00|26394.4|26374.4|26404.7|26384.7|26404.7|26384.7|26394.4|26374.4|6
1727703430000|2024-09-30 13:37:10|26407.2|26387.2|26404.7|26384.7|26407.2|26387.2|26404.7|26384.7|5
1727703440000|2024-09-30 13:37:20|||||||||1
1727703450000|2024-09-30 13:37:30|26403.3|26383.3|26403.3|26383.3|26403.3|26383.3|26403.3|26383.3|0
1727703470000|2024-09-30 13:37:50|26400.8|26380.8|26399.7|26379.7|26400.8|26380.8|26399.7|26379.7|2
1727703480000|2024-09-30 13:38:00|26398.3|26378.3|26394.7|26374.7|26398.3|26378.3|26394.7|26374.7|1
1727703490000|2024-09-30 13:38:10|26397.2|26377.2|26393.3|26373.3|26397.2|26377.2|26393.3|26373.3|5
1727703500000|2024-09-30 13:38:20|26391.9|26371.9|26390.8|26370.8|26399.4|26371.9|26390.8|26359.4|0
1727703510000|2024-09-30 13:38:30|26385.8|26365.8|26385.8|26365.8|26385.8|26365.8|26385.8|26365.8|1
1727703520000|2024-09-30 13:38:40|26384.7|26364.7|26384.7|26364.7|26384.7|26364.7|26384.7|26364.7|2
1727703530000|2024-09-30 13:38:50|26380.5|26360.5|26377.2|26357.2|26380.5|26360.5|26377.2|26357.2|0
1727703540000|2024-09-30 13:39:00|26370.8|26350.8|26379.4|26339.4|26379.4|26350.8|26370.8|26339.4|1
1727703550000|2024-09-30 13:39:10|26370.8|26350.8|26370.8|26350.8|26370.8|26350.8|26370.8|26350.8|0
1727703560000|2024-09-30 13:39:20|26373.3|26353.3|26385.8|26365.8|26385.8|26365.8|26373.3|26353.3|7
1727703570000|2024-09-30 13:39:30|||||||||1
1727703580000|2024-09-30 13:39:40|26384.7|26364.7|26383.3|26363.3|26384.7|26364.7|26383.3|26363.3|2
1727703600000|2024-09-30 13:40:00|26384.7|26364.7|26398.3|26378.3|26398.3|26378.3|26384.7|26364.7|15
1727703630000|2024-09-30 13:40:30|26397.2|26377.2|26384.4|26364.4|26399.4|26377.2|26384.4|26359.4|3
1727703640000|2024-09-30 13:40:40|26381.9|26361.9|26381.9|26361.9|26381.9|26361.9|26381.9|26361.9|1
1727703650000|2024-09-30 13:40:50|26378.6|26358.6|26375.8|26355.8|26378.6|26358.6|26375.8|26355.8|2
1727703660000|2024-09-30 13:41:00|26374.4|26354.4|26368.3|26348.3|26374.4|26354.4|26368.3|26348.3|2
1727703670000|2024-09-30 13:41:10|26367.2|26347.2|26367.2|26347.2|26367.2|26347.2|26367.2|26347.2|5
1727703680000|2024-09-30 13:41:20|26363.3|26343.3|26360.8|26340.8|26363.3|26343.3|26360.8|26340.8|12
1727703690000|2024-09-30 13:41:30|26358|26338|26355.8|26335.8|26363.3|26338|26355.8|26323.3|5
1727703700000|2024-09-30 13:41:40|26353.3|26333.3|26350.8|26330.8|26353.3|26333.3|26350.8|26330.8|2
1727703710000|2024-09-30 13:41:50|26352.2|26332.2|26355.8|26335.8|26355.8|26335.8|26352.2|26332.2|8
1727703720000|2024-09-30 13:42:00|||||||||5
1727703730000|2024-09-30 13:42:10|||||||||1
1727703740000|2024-09-30 13:42:20|26358.3|26338.3|26360.8|26340.8|26362.2|26342.2|26358.3|26338.3|5
1727703750000|2024-09-30 13:42:30|26359.7|26339.7|26345.8|26325.8|26359.7|26339.7|26345.8|26325.8|28
1727703760000|2024-09-30 13:42:40|26344.7|26324.7|26355.8|26335.8|26355.8|26335.8|26344.7|26324.7|10
1727703770000|2024-09-30 13:42:50|26357.2|26337.2|26354.7|26334.7|26357.2|26337.2|26354.7|26334.7|16
1727703780000|2024-09-30 13:43:00|||||||||10
1727703790000|2024-09-30 13:43:10|26356.1|26336.1|26366.1|26346.1|26366.1|26346.1|26356.1|26336.1|6
1727703800000|2024-09-30 13:43:20|26368.6|26348.6|26367.2|26347.2|26369.7|26349.7|26367.2|26347.2|2
1727703810000|2024-09-30 13:43:30|26369.7|26349.7|26377.2|26357.2|26377.2|26357.2|26369.7|26349.7|3
1727703830000|2024-09-30 13:43:50|26379.7|26359.7|26380.8|26360.8|26380.8|26360.8|26379.7|26359.7|3
1727703840000|2024-09-30 13:44:00|26374.7|26354.7|26370.8|26350.8|26379.4|26354.7|26370.8|26339.4|14
1727703850000|2024-09-30 13:44:10|26379.4|26339.4|26379.4|26339.4|26379.4|26350.8|26370.8|26339.4|2
1727703860000|2024-09-30 13:44:20|26378.3|26338.3|26356.1|26336.1|26378.3|26343.3|26354.7|26334.7|12
1727703870000|2024-09-30 13:44:30|26357.2|26337.2|26357.2|26337.2|26357.2|26337.2|26357.2|26337.2|3
1727703880000|2024-09-30 13:44:40|26358.3|26338.3|26365.8|26345.8|26368.3|26348.3|26358.3|26338.3|10
1727703890000|2024-09-30 13:44:50|26364.7|26344.7|26348.3|26328.3|26364.7|26344.7|26348.3|26328.3|28
1727703900000|2024-09-30 13:45:00|26345.8|26325.8|26345.8|26325.8|26345.8|26325.8|26345.8|26325.8|10
1727703920000|2024-09-30 13:45:20|26348.6|26328.6|26353.6|26333.6|26353.6|26333.6|26348.6|26328.6|9
1727703930000|2024-09-30 13:45:30|26351.1|26331.1|26353.6|26333.6|26353.6|26333.6|26351.1|26331.1|4
1727703940000|2024-09-30 13:45:40|26349.7|26329.7|26352.2|26332.2|26352.2|26332.2|26349.7|26329.7|0
1727703950000|2024-09-30 13:45:50|26349.7|26329.7|26349.7|26329.7|26349.7|26329.7|26349.7|26329.7|5
1727703960000|2024-09-30 13:46:00|26347.2|26327.2|26359.7|26339.7|26359.7|26339.7|26347.2|26327.2|14
1727703970000|2024-09-30 13:46:10|26361.1|26341.1|26359.7|26339.7|26361.1|26341.1|26359.7|26339.7|1
1727703980000|2024-09-30 13:46:20|26362.4|26342.4|26364.7|26344.7|26364.7|26344.7|26362.4|26342.4|0
1727703990000|2024-09-30 13:46:30|26367.4|26347.4|26382.2|26362.2|26382.2|26362.2|26367.4|26347.4|12
1727704000000|2024-09-30 13:46:40|26384.7|26364.7|26391|26371|26391|26371|26384.7|26364.7|2
1727704010000|2024-09-30 13:46:50|26389.7|26369.7|26392.2|26372.2|26392.2|26372.2|26389.7|26369.7|0
1727704020000|2024-09-30 13:47:00|26394.7|26374.7|26394.7|26374.7|26397.2|26377.2|26394.7|26374.7|7
1727704030000|2024-09-30 13:47:10|26393.3|26373.3|26393.3|26373.3|26393.3|26373.3|26393.3|26373.3|2
1727704040000|2024-09-30 13:47:20|26390.8|26370.8|26409.7|26389.7|26409.7|26389.7|26387.2|26367.2|17
1727704050000|2024-09-30 13:47:30|26408.3|26388.3|26405.8|26385.8|26408.3|26388.3|26405.8|26385.8|1
1727704060000|2024-09-30 13:47:40|26413.3|26373.3|26399.7|26379.7|26413.3|26379.7|26399.7|26373.3|0
1727704070000|2024-09-30 13:47:50|26397.4|26377.4|26394.7|26374.7|26397.4|26377.4|26394.7|26374.7|2
1727704080000|2024-09-30 13:48:00|26386.9|26366.9|26373|26353|26386.9|26366.9|26373|26353|4
1727704090000|2024-09-30 13:48:10|26370.8|26350.8|26360.8|26340.8|26370.8|26350.8|26360.8|26340.8|0
1727704100000|2024-09-30 13:48:20|26359.4|26339.4|26354.1|26334.1|26359.4|26339.4|26354.1|26334.1|4
1727704110000|2024-09-30 13:48:30|26355.5|26335.5|26349.7|26329.7|26355.5|26335.5|26349.7|26329.7|4
1727704120000|2024-09-30 13:48:40|26347.2|26327.2|26346|26326|26348.3|26328.3|26343.5|26323.5|20
1727704130000|2024-09-30 13:48:50|26348.5|26328.5|26355.8|26335.8|26355.8|26335.8|26348.5|26328.5|6
1727704140000|2024-09-30 13:49:00|26354.7|26334.7|26361.9|26341.9|26361.9|26341.9|26353.3|26333.3|8
1727704150000|2024-09-30 13:49:10|26366.9|26346.9|26380.8|26360.8|26383.3|26363.3|26366.9|26346.9|6
1727704160000|2024-09-30 13:49:20|26377.2|26357.2|26379.7|26359.7|26379.7|26359.7|26377.2|26357.2|4
1727704170000|2024-09-30 13:49:30|26376|26356|26374.7|26354.7|26376|26356|26374.7|26354.7|3
1727704180000|2024-09-30 13:49:40|26372.2|26352.2|26372.2|26352.2|26372.2|26352.2|26372.2|26352.2|2
1727704190000|2024-09-30 13:49:50|26374.7|26354.7|26378.5|26358.5|26378.5|26358.5|26374.7|26354.7|5
1727704200000|2024-09-30 13:50:00|26377.2|26357.2|26382.2|26362.2|26382.2|26362.2|26377.2|26357.2|12
1727704210000|2024-09-30 13:50:10|26384.9|26364.9|26387.2|26367.2|26387.2|26367.2|26384.9|26364.9|3
1727704220000|2024-09-30 13:50:20|26389.7|26369.7|26387.2|26367.2|26389.7|26369.7|26387.2|26367.2|2
1727704230000|2024-09-30 13:50:30|26386|26366|26384.7|26364.7|26387.2|26367.2|26384.7|26364.7|2
1727704240000|2024-09-30 13:50:40|26379.7|26359.7|26379.7|26359.7|26379.7|26359.7|26379.7|26359.7|3
1727704250000|2024-09-30 13:50:50|26378.3|26358.3|26379.7|26359.7|26379.7|26359.7|26378.3|26358.3|1
1727704260000|2024-09-30 13:51:00|26376.9|26356.9|26379.7|26359.7|26379.7|26359.7|26375.8|26355.8|2
1727704280000|2024-09-30 13:51:20|26383.5|26363.5|26394.7|26374.7|26394.7|26374.7|26383.5|26363.5|9
1727704290000|2024-09-30 13:51:30|26397.2|26377.2|26394.7|26374.7|26397.2|26377.2|26394.7|26374.7|1
1727704300000|2024-09-30 13:51:40|26397.2|26377.2|26399.7|26379.7|26399.7|26379.7|26397.2|26377.2|2
1727704310000|2024-09-30 13:51:50|26398.3|26378.3|26394.7|26374.7|26398.3|26378.3|26394.7|26374.7|1
1727704320000|2024-09-30 13:52:00|26399.7|26379.7|26404.7|26384.7|26404.7|26384.7|26397.2|26377.2|4
1727704330000|2024-09-30 13:52:10|26407.2|26387.2|26404.7|26384.7|26407.2|26387.2|26404.7|26384.7|1
1727704340000|2024-09-30 13:52:20|26406|26386|26407.2|26387.2|26407.2|26387.2|26406|26386|3
1727704350000|2024-09-30 13:52:30|26409.9|26389.9|26409.9|26389.9|26409.9|26389.9|26409.9|26389.9|3
1727704360000|2024-09-30 13:52:40|26421|26401|26404.7|26384.7|26421|26401|26404.7|26384.7|10
1727704370000|2024-09-30 13:52:50|26406|26386|26413.5|26393.5|26413.5|26393.5|26403.3|26383.3|15
1727704380000|2024-09-30 13:53:00|||||||||1
1727704390000|2024-09-30 13:53:10|26412.2|26392.2|26414.7|26394.7|26414.7|26394.7|26412.2|26392.2|1
1727704400000|2024-09-30 13:53:20|26442.2|26422.2|26456.3|26436.3|26457.2|26436.3|26442.2|26417.2|9
1727704410000|2024-09-30 13:53:30|26458.5|26438.5|26458.5|26438.5|26458.5|26438.5|26458.5|26438.5|0
1727704420000|2024-09-30 13:53:40|26459.7|26439.7|26471|26431|26471|26439.7|26459.7|26431|1
1727704430000|2024-09-30 13:53:50|26472.2|26432.2|26487.4|26467.4|26487.4|26467.4|26467.2|26432.2|39
1727704440000|2024-09-30 13:54:00|26489.9|26469.9|26497.4|26477.4|26497.4|26477.4|26489.9|26469.9|4
1727704450000|2024-09-30 13:54:10|26495.2|26475.2|26495.2|26475.2|26495.2|26475.2|26495.2|26475.2|1
1727704460000|2024-09-30 13:54:20|26496.3|26476.3|26496.3|26476.3|26496.3|26476.3|26496.3|26476.3|1
1727704470000|2024-09-30 13:54:30|||||||||1
1727704480000|2024-09-30 13:54:40|26493.8|26453.8|26493.8|26453.8|26493.8|26453.8|26493.8|26453.8|5
1727704490000|2024-09-30 13:54:50|26479.9|26459.9|26479.9|26459.9|26479.9|26459.9|26479.9|26459.9|8
1727704500000|2024-09-30 13:55:00|26482.4|26462.4|26477.2|26457.2|26482.4|26462.4|26477.2|26457.2|34
1727704510000|2024-09-30 13:55:10|||||||||1
1727704520000|2024-09-30 13:55:20|26472.2|26452.2|26472.2|26452.2|26477.2|26457.2|26472.2|26452.2|10
1727704530000|2024-09-30 13:55:30|26470.8|26450.8|26464.7|26444.7|26470.8|26450.8|26464.7|26444.7|3
1727704540000|2024-09-30 13:55:40|26462.2|26442.2|26447.2|26427.2|26462.2|26442.2|26447.2|26427.2|2
1727704550000|2024-09-30 13:55:50|26452.2|26432.2|26466|26446|26466|26446|26452.2|26432.2|7
1727704570000|2024-09-30 13:56:10|26469.7|26449.7|26477.4|26457.4|26477.4|26457.4|26469.7|26449.7|8
1727704580000|2024-09-30 13:56:20|26478.5|26458.5|26477.2|26457.2|26478.5|26458.5|26477.2|26457.2|1
1727704590000|2024-09-30 13:56:30|26479.9|26459.9|26477.4|26457.4|26479.9|26459.9|26476|26456|9
1727704600000|2024-09-30 13:56:40|26476|26456|26474.6|26454.6|26476|26456|26474.6|26454.6|7
1727704610000|2024-09-30 13:56:50|||||||||1
1727704620000|2024-09-30 13:57:00|26476|26456|26477.4|26457.4|26477.4|26457.4|26474.6|26454.6|17
1727704630000|2024-09-30 13:57:10|26490.7|26470.7|26490.7|26470.7|26490.7|26470.7|26490.7|26470.7|7
1727704640000|2024-09-30 13:57:20|26498.5|26478.5|26515.8|26495.8|26527.1|26496.9|26498.5|26478.5|16
1727704650000|2024-09-30 13:57:30|26513.3|26493.3|26513.3|26493.3|26513.3|26493.3|26513.3|26493.3|0
1727704680000|2024-09-30 13:58:00|26510.8|26490.8|26509.4|26489.4|26510.8|26490.8|26509.4|26489.4|1
1727704690000|2024-09-30 13:58:10|26505.8|26485.8|26528.3|26468.3|26529.6|26485.8|26494.6|26464.9|7
1727704700000|2024-09-30 13:58:20|26519.6|26499.6|26522.1|26502.1|26522.1|26502.1|26519.6|26499.6|2
1727704710000|2024-09-30 13:58:30|26524.6|26504.6|26541|26521|26541|26521|26524.6|26504.6|17
1727704720000|2024-09-30 13:58:40|26543.5|26523.5|26542.1|26522.1|26543.5|26523.5|26542.1|26522.1|1
1727704730000|2024-09-30 13:58:50|||||||||3
1727704740000|2024-09-30 13:59:00|26540.8|26520.8|26547.4|26527.4|26547.4|26527.4|26539.6|26519.6|11
1727704750000|2024-09-30 13:59:10|26548.5|26528.5|26544.6|26524.6|26548.5|26528.5|26544.6|26524.6|0
1727704760000|2024-09-30 13:59:20|26542.1|26522.1|26538.5|26518.5|26542.1|26522.1|26537.1|26517.1|4
1727704770000|2024-09-30 13:59:30|26539.6|26519.6|26539.6|26519.6|26539.6|26519.6|26539.6|26519.6|0
1727704780000|2024-09-30 13:59:40|26534.6|26514.6|26532.1|26512.1|26534.6|26514.6|26532.1|26512.1|2
1727704790000|2024-09-30 13:59:50|26528.5|26508.5|26518.3|26498.3|26536|26508.5|26518.3|26491.3|2
1727704800000|2024-09-30 14:00:00|26516|26496|26509.6|26489.6|26516|26496|26509.6|26489.6|9
1727704810000|2024-09-30 14:00:10|26506.9|26486.9|26502.1|26482.1|26506.9|26486.9|26502.1|26482.1|5
1727704820000|2024-09-30 14:00:20|26499.6|26479.6|26499.6|26479.6|26499.6|26479.6|26499.6|26479.6|2
1727704830000|2024-09-30 14:00:30|26497.1|26477.1|26494.6|26474.6|26497.1|26477.1|26494.6|26474.6|0
1727704840000|2024-09-30 14:00:40|||||||||1
1727704850000|2024-09-30 14:00:50|26489.6|26469.6|26480.8|26460.8|26489.6|26469.6|26480.8|26460.8|5
1727704860000|2024-09-30 14:01:00|26482.1|26462.1|26480.8|26460.8|26482.1|26462.1|26479.6|26459.6|6
1727704870000|2024-09-30 14:01:10|26482.1|26462.1|26482.1|26462.1|26482.1|26462.1|26482.1|26462.1|2
1727704880000|2024-09-30 14:01:20|26483.3|26463.3|26489.6|26469.6|26489.6|26469.6|26483.3|26463.3|7
1727704890000|2024-09-30 14:01:30|26494.6|26474.6|26494.6|26474.6|26494.6|26474.6|26494.6|26474.6|1
1727704910000|2024-09-30 14:01:50|26497.1|26477.1|26503.5|26483.5|26503.5|26483.5|26497.1|26477.1|3
1727704920000|2024-09-30 14:02:00|26504.6|26484.6|26507.1|26487.1|26507.1|26487.1|26504.6|26484.6|7
1727704940000|2024-09-30 14:02:20|26504.6|26484.6|26504.6|26484.6|26504.6|26484.6|26504.6|26484.6|17
1727704950000|2024-09-30 14:02:30|26503.3|26483.3|26503.3|26483.3|26503.3|26483.3|26503.3|26483.3|0
1727704960000|2024-09-30 14:02:40|26502.1|26482.1|26477.1|26457.1|26502.1|26482.1|26477.1|26457.1|4
1727704970000|2024-09-30 14:02:50|26479.6|26459.6|26479.6|26459.6|26479.6|26459.6|26479.6|26459.6|5
1727704980000|2024-09-30 14:03:00|||||||||1
1727704990000|2024-09-30 14:03:10|26481.9|26461.9|26484.6|26464.6|26484.6|26464.6|26481.9|26461.9|2
1727705000000|2024-09-30 14:03:20|||||||||10
1727705010000|2024-09-30 14:03:30|26483.3|26463.3|26487.1|26467.1|26487.1|26467.1|26482.1|26462.1|1
1727705020000|2024-09-30 14:03:40|26492.1|26472.1|26492.1|26472.1|26492.1|26472.1|26492.1|26472.1|0
1727705030000|2024-09-30 14:03:50|||||||||3
1727705040000|2024-09-30 14:04:00|26489.4|26469.4|26488.3|26468.3|26489.4|26469.4|26488.3|26468.3|1
1727705050000|2024-09-30 14:04:10|26486.9|26466.9|26486.9|26466.9|26486.9|26466.9|26486.9|26466.9|0
1727705060000|2024-09-30 14:04:20|26485.8|26465.8|26511|26491|26511|26491|26485.8|26465.8|4
1727705070000|2024-09-30 14:04:30|26512.1|26492.1|26509.6|26489.6|26512.1|26492.1|26509.6|26489.6|5
1727705080000|2024-09-30 14:04:40|26508.3|26488.3|26507.1|26487.1|26508.3|26488.3|26507.1|26487.1|0
1727705100000|2024-09-30 14:05:00|26503|26483|26498.5|26478.5|26503|26483|26497.1|26477.1|7
1727705110000|2024-09-30 14:05:10|26497.1|26477.1|26492.1|26472.1|26497.1|26477.1|26492.1|26472.1|3
1727705120000|2024-09-30 14:05:20|26482.1|26462.1|26482.1|26462.1|26482.1|26462.1|26482.1|26462.1|0
1727705130000|2024-09-30 14:05:30|26480.8|26460.8|26479.6|26459.6|26480.8|26460.8|26479.6|26459.6|2
1727705140000|2024-09-30 14:05:40|26477.1|26457.1|26491|26471|26491|26471|26477.1|26457.1|4
1727705150000|2024-09-30 14:05:50|26494.6|26474.6|26495.8|26475.8|26495.8|26475.8|26494.6|26474.6|0
1727705160000|2024-09-30 14:06:00|26494.6|26474.6|26494.6|26474.6|26494.6|26474.6|26494.6|26474.6|3
1727705170000|2024-09-30 14:06:10|26515.1|26495.1|26536|26516|26539.9|26516|26515.1|26495.1|3
1727705180000|2024-09-30 14:06:20|26541|26521|26549.6|26529.6|26549.6|26529.6|26541|26521|0
1727705190000|2024-09-30 14:06:30|26554.6|26534.6|26554.6|26534.6|26554.6|26534.6|26554.6|26534.6|3
1727705200000|2024-09-30 14:06:40|26558.8|26538.8|26579.9|26559.9|26585.4|26561.3|26558.8|26538.8|45
1727705210000|2024-09-30 14:06:50|26582.4|26562.4|26581.3|26561.3|26582.4|26562.4|26581.3|26561.3|0
1727705220000|2024-09-30 14:07:00|26586.3|26566.3|26584.9|26564.9|26587.4|26567.4|26584.9|26564.9|2
1727705230000|2024-09-30 14:07:10|26587.4|26567.4|26588.8|26568.8|26589.9|26569.9|26587.4|26567.4|4
1727705250000|2024-09-30 14:07:30|26587.7|26567.7|26579.9|26559.9|26587.7|26567.7|26579.9|26559.9|2
1727705260000|2024-09-30 14:07:40|26577.1|26557.1|26579.9|26539.9|26579.9|26557.1|26574.9|26539.9|2
1727705270000|2024-09-30 14:07:50|26578.5|26538.5|26579.9|26539.9|26579.9|26539.9|26577.4|26537.4|2
1727705280000|2024-09-30 14:08:00|26564.9|26544.9|26557.4|26537.4|26564.9|26544.9|26557.4|26537.4|4
1727705300000|2024-09-30 14:08:20|26552.4|26532.4|26558.2|26518.2|26558.2|26532.4|26552.4|26518.2|2
1727705310000|2024-09-30 14:08:30|26545.5|26525.5|26543.2|26523.2|26545.5|26525.5|26541.9|26521.9|0
1727705320000|2024-09-30 14:08:40|26541.9|26521.9|26541.9|26521.9|26541.9|26521.9|26541.9|26521.9|0
1727705330000|2024-09-30 14:08:50|26538.5|26518.5|26527.4|26507.4|26541|26518.5|26527.4|26501|3
1727705340000|2024-09-30 14:09:00|26524.9|26504.9|26544.9|26524.9|26544.9|26524.9|26524.9|26504.9|7
1727705360000|2024-09-30 14:09:20|26547.4|26527.4|26551|26531|26551|26531|26547.4|26527.4|1
1727705370000|2024-09-30 14:09:30|26553.5|26533.5|26553.5|26533.5|26553.5|26533.5|26553.5|26533.5|0
1727705390000|2024-09-30 14:09:50|26554.9|26534.9|26558.8|26538.8|26558.8|26538.8|26554.9|26534.9|2
1727705400000|2024-09-30 14:10:00|26560.2|26540.2|26564.1|26544.1|26564.1|26544.1|26560.2|26540.2|2
1727705410000|2024-09-30 14:10:10|26561.3|26541.3|26558.8|26538.8|26561.3|26541.3|26558.8|26538.8|5
1727705420000|2024-09-30 14:10:20|26557.4|26537.4|26558.5|26538.5|26558.5|26538.5|26557.4|26537.4|4
1727705430000|2024-09-30 14:10:30|26557.1|26537.1|26557.1|26537.1|26557.1|26537.1|26557.1|26537.1|2
1727705440000|2024-09-30 14:10:40|26553.8|26533.8|26549.6|26529.6|26553.8|26533.8|26549.6|26529.6|3
1727705450000|2024-09-30 14:10:50|26547.4|26527.4|26544.6|26524.6|26547.4|26527.4|26544.6|26524.6|2
1727705460000|2024-09-30 14:11:00|26543.2|26523.2|26543.2|26523.2|26543.2|26523.2|26543.2|26523.2|1
1727705470000|2024-09-30 14:11:10|26544.6|26524.6|26534.4|26514.4|26544.6|26524.6|26534.4|26514.4|3
1727705490000|2024-09-30 14:11:30|26532.1|26512.1|26528.5|26508.5|26532.1|26512.1|26528.5|26508.5|0
1727705500000|2024-09-30 14:11:40|26522.4|26502.4|26522.4|26502.4|26522.4|26502.4|26519.9|26499.9|6
1727705510000|2024-09-30 14:11:50|26518.5|26498.5|26518|26478|26518.5|26498.5|26512.1|26478|3
1727705520000|2024-09-30 14:12:00|26513.5|26473.5|26512.4|26492.4|26513.5|26492.4|26510.2|26473.5|2
1727705530000|2024-09-30 14:12:10|26513.5|26493.5|26513.5|26493.5|26513.5|26493.5|26513.5|26493.5|1
1727705540000|2024-09-30 14:12:20|26512.4|26492.4|26512.4|26492.4|26512.4|26492.4|26512.4|26492.4|1
1727705550000|2024-09-30 14:12:30|26513.5|26493.5|26513.5|26493.5|26513.5|26493.5|26513.5|26493.5|1
1727705560000|2024-09-30 14:12:40|26524.9|26484.9|26513.5|26493.5|26526|26493.5|26513.5|26484.9|0
1727705570000|2024-09-30 14:12:50|26512.4|26492.4|26501|26481|26512.4|26492.4|26501|26481|3
1727705580000|2024-09-30 14:13:00|26502.4|26482.4|26502.4|26482.4|26502.4|26482.4|26502.4|26482.4|2
1727705590000|2024-09-30 14:13:10|26503.5|26483.5|26504.9|26484.9|26504.9|26484.9|26503.5|26483.5|3
1727705600000|2024-09-30 14:13:20|26500.4|26480.4|26484.9|26464.9|26500.4|26480.4|26484.9|26464.9|7
1727705610000|2024-09-30 14:13:30|||||||||1
1727705620000|2024-09-30 14:13:40|26486.3|26466.3|26487.4|26467.4|26487.4|26467.4|26486.3|26466.3|2
1727705640000|2024-09-30 14:14:00|26489.9|26469.9|26492.1|26472.1|26492.1|26472.1|26489.9|26469.9|5
1727705650000|2024-09-30 14:14:10|||||||||1
1727705660000|2024-09-30 14:14:20|26494.6|26474.6|26499.6|26479.6|26499.6|26479.6|26494.6|26474.6|2
1727705670000|2024-09-30 14:14:30|26513.5|26473.5|26506|26486|26513.5|26487.4|26506|26473.5|0
1727705680000|2024-09-30 14:14:40|26507.4|26487.4|26508.8|26488.8|26508.8|26488.8|26507.4|26487.4|0
1727705690000|2024-09-30 14:14:50|26512.4|26492.4|26531.3|26511.3|26534.9|26514.9|26512.4|26492.4|17
1727705700000|2024-09-30 14:15:00|26529.9|26509.9|26519.9|26499.9|26532.7|26512.7|26519.9|26499.9|11
1727705710000|2024-09-30 14:15:10|26518.8|26498.8|26514.9|26494.9|26518.8|26498.8|26514.9|26494.9|3
1727705720000|2024-09-30 14:15:20|26513.8|26493.8|26501.3|26481.3|26513.8|26493.8|26501.3|26481.3|5
1727705730000|2024-09-30 14:15:30|26499.9|26479.9|26499.9|26479.9|26499.9|26479.9|26499.9|26479.9|1
1727705740000|2024-09-30 14:15:40|26497.4|26477.4|26499.9|26479.9|26499.9|26479.9|26497.4|26477.4|3
1727705750000|2024-09-30 14:15:50|26504|26484|26506.3|26486.3|26506.3|26486.3|26504|26484|0
1727705760000|2024-09-30 14:16:00|26502.4|26482.4|26497.4|26477.4|26502.4|26482.4|26497.4|26477.4|1
1727705770000|2024-09-30 14:16:10|26493.5|26473.5|26489.6|26469.6|26493.5|26473.5|26489.6|26469.6|3
1727705780000|2024-09-30 14:16:20|26488.5|26468.5|26487.4|26467.4|26488.5|26468.5|26487.4|26467.4|1
1727705790000|2024-09-30 14:16:30|26486|26466|26487.4|26467.4|26487.4|26467.4|26484.9|26464.9|3
1727705800000|2024-09-30 14:16:40|26486|26466|26483.5|26463.5|26486|26466|26483.5|26463.5|3
1727705810000|2024-09-30 14:16:50|26482.1|26462.1|26479.6|26459.6|26482.1|26462.1|26479.6|26459.6|2
1727705820000|2024-09-30 14:17:00|26477.4|26457.4|26474.9|26454.9|26477.4|26457.4|26474.9|26454.9|4
1727705830000|2024-09-30 14:17:10|26477.4|26457.4|26481.5|26461.5|26481.5|26461.5|26477.4|26457.4|1
1727705840000|2024-09-30 14:17:20|26482.7|26462.7|26481.3|26461.3|26482.7|26462.7|26481.3|26461.3|0
1727705850000|2024-09-30 14:17:30|26484.9|26464.9|26492.4|26472.4|26492.4|26472.4|26484.9|26464.9|4
1727705860000|2024-09-30 14:17:40|26494.9|26474.9|26492.4|26472.4|26494.9|26474.9|26492.4|26472.4|1
1727705880000|2024-09-30 14:18:00|26496.3|26476.3|26507.7|26467.7|26507.7|26476.3|26496.3|26467.7|3
1727705890000|2024-09-30 14:18:10|26500.2|26480.2|26499.9|26479.9|26513.8|26482.4|26499.9|26471.5|2
1727705910000|2024-09-30 14:18:30|26497.4|26477.4|26494.9|26474.9|26499.9|26479.9|26494.9|26474.9|2
1727705920000|2024-09-30 14:18:40|26482.4|26462.4|26474.9|26454.9|26482.4|26462.4|26474.9|26454.9|1
1727705930000|2024-09-30 14:18:50|26473.5|26453.5|26483.5|26463.5|26483.5|26463.5|26472.4|26452.4|6
1727705940000|2024-09-30 14:19:00|26494.9|26454.9|26497.4|26477.4|26504.9|26477.4|26484.6|26454.9|2
1727705950000|2024-09-30 14:19:10|26498.5|26478.5|26513.8|26473.8|26513.8|26481|26498.5|26473.8|1
1727705960000|2024-09-30 14:19:20|26506.3|26486.3|26502.4|26482.4|26506.3|26486.3|26502.4|26482.4|2
1727705970000|2024-09-30 14:19:30|26499.6|26479.6|26489.9|26469.9|26499.6|26479.6|26489.9|26469.9|4
1727705980000|2024-09-30 14:19:40|26486.3|26466.3|26486.3|26466.3|26486.3|26466.3|26486.3|26466.3|1
1727706000000|2024-09-30 14:20:00|26484.9|26464.9|26484.9|26464.9|26484.9|26464.9|26484.9|26464.9|0
1727706010000|2024-09-30 14:20:10|26482.4|26462.4|26479.9|26459.9|26482.4|26462.4|26479.9|26459.9|0
1727706020000|2024-09-30 14:20:20|26481.3|26461.3|26482.4|26462.4|26482.4|26462.4|26481.3|26461.3|1
1727706040000|2024-09-30 14:20:40|26479.6|26459.6|26476.3|26456.3|26479.6|26459.6|26476.3|26456.3|7
1727706050000|2024-09-30 14:20:50|26479.9|26459.9|26490.1|26470.1|26490.1|26470.1|26479.9|26459.9|6
1727706060000|2024-09-30 14:21:00|26492.6|26472.6|26490.1|26470.1|26492.6|26472.6|26490.1|26470.1|2
1727706070000|2024-09-30 14:21:10|26489.9|26469.9|26493.5|26473.5|26493.5|26473.5|26489.9|26469.9|3
1727706080000|2024-09-30 14:21:20|26494.9|26474.9|26497.4|26477.4|26497.4|26477.4|26494.9|26474.9|0
1727706090000|2024-09-30 14:21:30|26508.8|26468.8|26516|26476|26516|26476|26508.8|26468.8|2
1727706100000|2024-09-30 14:21:40|26503.5|26483.5|26503.5|26483.5|26503.5|26483.5|26503.5|26483.5|1
1727706110000|2024-09-30 14:21:50|26502.1|26482.1|26499.9|26479.9|26503.5|26483.5|26499.9|26479.9|1
1727706120000|2024-09-30 14:22:00|26502.4|26482.4|26518.8|26478.8|26518.8|26482.4|26502.4|26473.8|6
1727706130000|2024-09-30 14:22:10|26523.2|26483.2|26518.5|26498.5|26528.8|26508.8|26518.5|26483.2|5
1727706140000|2024-09-30 14:22:20|||||||||2
1727706150000|2024-09-30 14:22:30|26517.1|26497.1|26517.1|26497.1|26517.1|26497.1|26517.1|26497.1|0
1727706160000|2024-09-30 14:22:40|26516|26496|26517.4|26497.4|26517.4|26497.4|26516|26496|6
1727706170000|2024-09-30 14:22:50|26522.4|26502.4|26534.9|26494.9|26534.9|26502.4|26522.4|26493.8|0
1727706180000|2024-09-30 14:23:00|26523.5|26503.5|26499.6|26479.6|26523.5|26503.5|26499.6|26479.6|7
1727706190000|2024-09-30 14:23:10|26506.8|26466.8|26504.6|26464.6|26506.8|26466.8|26504.6|26464.6|3
1727706200000|2024-09-30 14:23:20|26488.5|26468.5|26488.5|26468.5|26488.5|26468.5|26488.5|26468.5|1
1727706230000|2024-09-30 14:23:50|26491.3|26471.3|26491.3|26471.3|26491.3|26471.3|26491.3|26471.3|0
1727706240000|2024-09-30 14:24:00|26493.5|26473.5|26493.5|26473.5|26493.5|26473.5|26493.5|26473.5|1
1727706260000|2024-09-30 14:24:20|26497.4|26477.4|26494.6|26474.6|26497.4|26477.4|26494.6|26474.6|3
1727706270000|2024-09-30 14:24:30|26493.2|26473.2|26493.2|26473.2|26493.2|26473.2|26493.2|26473.2|0
1727706280000|2024-09-30 14:24:40|26491|26471|26489.6|26469.6|26491|26471|26489.6|26469.6|3
1727706290000|2024-09-30 14:24:50|26488.2|26448.2|26482.4|26462.4|26488.2|26462.4|26479.9|26447.1|21
1727706300000|2024-09-30 14:25:00|26484.6|26464.6|26493.8|26473.8|26493.8|26473.8|26484.6|26464.6|5
1727706310000|2024-09-30 14:25:10|26492.4|26472.4|26489.9|26469.9|26492.4|26472.4|26489.9|26469.9|1
1727706320000|2024-09-30 14:25:20|26486|26466|26482.1|26462.1|26486|26466|26482.1|26462.1|1
1727706330000|2024-09-30 14:25:30|26479.9|26459.9|26472.4|26452.4|26479.9|26459.9|26472.4|26452.4|0
1727706340000|2024-09-30 14:25:40|||||||||1
1727706350000|2024-09-30 14:25:50|||||||||2
1727706360000|2024-09-30 14:26:00|26473.5|26453.5|26471|26451|26476.3|26456.3|26471|26451|4
1727706370000|2024-09-30 14:26:10|26469.9|26449.9|26465.1|26445.1|26469.9|26449.9|26454.9|26434.9|9
1727706380000|2024-09-30 14:26:20|26469.9|26449.9|26469.9|26449.9|26469.9|26449.9|26469.9|26449.9|0
1727706390000|2024-09-30 14:26:30|26471|26451|26476.3|26456.3|26476.3|26456.3|26471|26451|3
1727706400000|2024-09-30 14:26:40|26479.9|26459.9|26479.9|26459.9|26479.9|26459.9|26479.9|26459.9|0
1727706420000|2024-09-30 14:27:00|26481|26461|26489.9|26469.9|26489.9|26469.9|26481|26461|0
1727706430000|2024-09-30 14:27:10|||||||||3
1727706440000|2024-09-30 14:27:20|26488.5|26468.5|26489.9|26469.9|26489.9|26469.9|26487.4|26467.4|2
1727706450000|2024-09-30 14:27:30|26497.9|26477.9|26499|26479|26499|26479|26497.9|26477.9|88
1727706460000|2024-09-30 14:27:40|26500.1|26480.1|26502.6|26482.6|26502.6|26482.6|26500.1|26480.1|3
1727706470000|2024-09-30 14:27:50|26497.6|26477.6|26497.6|26477.6|26497.6|26477.6|26497.6|26477.6|2
1727706480000|2024-09-30 14:28:00|26496.3|26476.3|26482.4|26462.4|26496.3|26476.3|26482.4|26462.4|68
1727706490000|2024-09-30 14:28:10|26481.3|26461.3|26481.3|26461.3|26483.8|26463.8|26481.3|26461.3|6
1727706500000|2024-09-30 14:28:20|26482.4|26462.4|26479.9|26459.9|26482.4|26462.4|26479.9|26459.9|5
1727706510000|2024-09-30 14:28:30|26478.8|26458.8|26478.8|26458.8|26478.8|26458.8|26478.8|26458.8|0
1727706520000|2024-09-30 14:28:40|26470.7|26450.7|26458.5|26438.5|26470.7|26450.7|26458.5|26438.5|2
1727706530000|2024-09-30 14:28:50|26459.9|26439.9|26462.4|26442.4|26462.4|26442.4|26459.9|26439.9|1
1727706540000|2024-09-30 14:29:00|26459.9|26439.9|26461.3|26441.3|26461.3|26441.3|26458.8|26438.8|2
1727706550000|2024-09-30 14:29:10|26462.6|26442.6|26464|26444|26464|26444|26462.6|26442.6|0
1727706560000|2024-09-30 14:29:20|26473.8|26433.8|26466.3|26446.3|26473.8|26446.3|26462.4|26433.8|0
1727706570000|2024-09-30 14:29:30|||||||||1
1727706590000|2024-09-30 14:29:50|26464.9|26444.9|26464.9|26444.9|26464.9|26444.9|26464.9|26444.9|0
1727706600000|2024-09-30 14:30:00|26467.6|26447.6|26484.9|26464.9|26492.6|26466.2|26467.6|26447.6|6
1727706610000|2024-09-30 14:30:10|26482.4|26462.4|26479.9|26459.9|26482.4|26462.4|26479.9|26459.9|2
1727706630000|2024-09-30 14:30:30|26481.2|26461.2|26487.1|26447.1|26487.1|26461.2|26479.9|26447.1|2
1727706640000|2024-09-30 14:30:40|26485.7|26445.7|26485.7|26445.7|26485.7|26445.7|26485.7|26445.7|0
1727706650000|2024-09-30 14:30:50|26470.7|26450.7|26470.7|26450.7|26470.7|26450.7|26470.7|26450.7|0
1727706660000|2024-09-30 14:31:00|26472.1|26452.1|26472.4|26452.4|26476|26452.4|26463.5|26436|9
1727706670000|2024-09-30 14:31:10|26473.5|26453.5|26484.9|26444.9|26484.9|26453.5|26473.5|26444.9|0
1727706680000|2024-09-30 14:31:20|26476.2|26456.2|26449.9|26429.9|26477.4|26457.4|26449.9|26429.9|9
1727706720000|2024-09-30 14:32:00|26447.1|26427.1|26452.4|26432.4|26452.4|26432.4|26447.1|26427.1|5
1727706740000|2024-09-30 14:32:20|26454.9|26434.9|26454.9|26434.9|26454.9|26434.9|26454.9|26434.9|1
1727706750000|2024-09-30 14:32:30|26453.5|26433.5|26453.5|26433.5|26453.5|26433.5|26453.5|26433.5|2
1727706760000|2024-09-30 14:32:40|||||||||2
1727706770000|2024-09-30 14:32:50|26449.6|26429.6|26449.6|26429.6|26449.6|26429.6|26449.6|26429.6|0
1727706780000|2024-09-30 14:33:00|26451|26431|26454.9|26434.9|26457.4|26437.4|26451|26431|1
1727706790000|2024-09-30 14:33:10|26457.4|26437.4|26459.9|26439.9|26459.9|26439.9|26457.4|26437.4|0
1727706800000|2024-09-30 14:33:20|26454.9|26434.9|26451|26431|26454.9|26434.9|26451|26431|2
1727706810000|2024-09-30 14:33:30|26448.5|26428.5|26447.1|26427.1|26448.5|26428.5|26447.1|26427.1|0
1727706820000|2024-09-30 14:33:40|26448.5|26428.5|26453.5|26433.5|26453.5|26433.5|26445.7|26425.7|7
1727706830000|2024-09-30 14:33:50|26454.9|26434.9|26457.4|26437.4|26458.5|26438.5|26454.9|26434.9|2
1727706840000|2024-09-30 14:34:00|26462.4|26442.4|26467.4|26447.4|26474.9|26447.4|26462.4|26434.9|4
1727706850000|2024-09-30 14:34:10|26468.5|26448.5|26468.5|26448.5|26468.5|26448.5|26468.5|26448.5|1
1727706860000|2024-09-30 14:34:20|26482.4|26462.4|26482.4|26462.4|26482.4|26462.4|26482.4|26462.4|11
1727706870000|2024-09-30 14:34:30|26479.9|26459.9|26479.9|26459.9|26479.9|26459.9|26479.9|26459.9|1
1727706880000|2024-09-30 14:34:40|26477.4|26457.4|26482.4|26462.4|26482.4|26462.4|26477.4|26457.4|1
1727706890000|2024-09-30 14:34:50|26481|26461|26477.4|26457.4|26481|26461|26477.4|26457.4|2
1727706900000|2024-09-30 14:35:00|26478.7|26458.7|26479.9|26459.9|26479.9|26459.9|26478.7|26458.7|2
1727706910000|2024-09-30 14:35:10|26482.4|26462.4|26501.5|26481.5|26501.5|26481.5|26482.4|26462.4|5
1727706920000|2024-09-30 14:35:20|||||||||1
1727706930000|2024-09-30 14:35:30|26503.7|26483.7|26503.7|26483.7|26503.7|26483.7|26503.7|26483.7|0
1727706940000|2024-09-30 14:35:40|26506|26486|26507.4|26487.4|26507.4|26487.4|26506|26486|1
1727706960000|2024-09-30 14:36:00|26509.9|26489.9|26509.9|26489.9|26509.9|26489.9|26509.9|26489.9|3
1727706970000|2024-09-30 14:36:10|26508.7|26488.7|26496|26476|26508.7|26488.7|26496|26476|1
1727706980000|2024-09-30 14:36:20|26494.6|26474.6|26489.9|26469.9|26494.6|26474.6|26489.9|26469.9|1
1727706990000|2024-09-30 14:36:30|||||||||2
1727707000000|2024-09-30 14:36:40|26487.4|26467.4|26487.4|26467.4|26487.4|26467.4|26487.4|26467.4|0
1727707010000|2024-09-30 14:36:50|26492.4|26472.4|26492.4|26472.4|26492.4|26472.4|26492.4|26472.4|3
1727707020000|2024-09-30 14:37:00|26493.7|26473.7|26494.9|26474.9|26494.9|26474.9|26493.7|26473.7|3
1727707030000|2024-09-30 14:37:10|26492.4|26472.4|26494.9|26474.9|26494.9|26474.9|26492.4|26472.4|5
1727707050000|2024-09-30 14:37:30|26496|26476|26496|26476|26496|26476|26496|26476|2
1727707060000|2024-09-30 14:37:40|26493.5|26473.5|26494.9|26474.9|26494.9|26474.9|26493.5|26473.5|0
1727707070000|2024-09-30 14:37:50|26492.4|26472.4|26492.4|26472.4|26492.4|26472.4|26491|26471|0
1727707080000|2024-09-30 14:38:00|26491|26471|26482.4|26462.4|26491|26471|26482.4|26462.4|8
1727707090000|2024-09-30 14:38:10|||||||||1
1727707100000|2024-09-30 14:38:20|26479.9|26459.9|26482.4|26462.4|26482.4|26462.4|26478.5|26458.5|11
1727707110000|2024-09-30 14:38:30|26483.7|26463.7|26484.9|26464.9|26484.9|26464.9|26483.7|26463.7|1
1727707120000|2024-09-30 14:38:40|26483.5|26463.5|26483.5|26463.5|26483.5|26463.5|26483.5|26463.5|2
1727707130000|2024-09-30 14:38:50|26479.9|26459.9|26474.9|26454.9|26479.9|26459.9|26474.9|26454.9|0
1727707140000|2024-09-30 14:39:00|26467.4|26447.4|26467.4|26447.4|26467.4|26447.4|26467.4|26447.4|2
1727707150000|2024-09-30 14:39:10|26464.9|26444.9|26464.9|26444.9|26464.9|26444.9|26464.9|26444.9|5
1727707160000|2024-09-30 14:39:20|26466.2|26446.2|26468.7|26448.7|26468.7|26448.7|26466.2|26446.2|4
1727707170000|2024-09-30 14:39:30|26466.2|26446.2|26472.4|26452.4|26472.4|26452.4|26466.2|26446.2|3
1727707190000|2024-09-30 14:39:50|26474.9|26454.9|26474.9|26454.9|26474.9|26454.9|26474.9|26454.9|0
1727707200000|2024-09-30 14:40:00|26476.2|26456.2|26477.4|26457.4|26477.4|26457.4|26476.2|26456.2|9
1727707210000|2024-09-30 14:40:10|26481.5|26461.5|26481.5|26461.5|26481.5|26461.5|26481.5|26461.5|0
1727707220000|2024-09-30 14:40:20|26482.9|26462.9|26482.9|26462.9|26482.9|26462.9|26482.9|26462.9|0
1727707240000|2024-09-30 14:40:40|26488.4|26468.4|26492.3|26472.3|26493.7|26473.7|26488.4|26468.4|3
1727707250000|2024-09-30 14:40:50|26493.7|26473.7|26493.7|26473.7|26493.7|26473.7|26493.7|26473.7|0
1727707260000|2024-09-30 14:41:00|26494.8|26474.8|26494.8|26474.8|26494.8|26474.8|26494.8|26474.8|3
1727707270000|2024-09-30 14:41:10|||||||||1
1727707280000|2024-09-30 14:41:20|26492.3|26472.3|26489.6|26469.6|26492.3|26472.3|26489.6|26469.6|3
1727707290000|2024-09-30 14:41:30|26487.3|26467.3|26472.3|26452.3|26487.3|26467.3|26472.3|26452.3|22
1727707300000|2024-09-30 14:41:40|26463.5|26443.5|26464.8|26424.8|26464.8|26443.5|26457.3|26424.8|2
1727707310000|2024-09-30 14:41:50|26449.8|26429.8|26449.8|26429.8|26449.8|26429.8|26449.8|26429.8|2
1727707320000|2024-09-30 14:42:00|26448.5|26428.5|26448.5|26428.5|26448.5|26428.5|26448.5|26428.5|9
1727707330000|2024-09-30 14:42:10|26447.3|26427.3|26447.3|26427.3|26447.3|26427.3|26447.3|26427.3|1
1727707350000|2024-09-30 14:42:30|||||||||1
1727707370000|2024-09-30 14:42:50|26444.8|26424.8|26449.8|26429.8|26449.8|26429.8|26444.8|26424.8|4
1727707380000|2024-09-30 14:43:00|||||||||1
1727707390000|2024-09-30 14:43:10|26457.3|26437.3|26458.7|26438.7|26458.7|26438.7|26457.3|26437.3|1
1727707400000|2024-09-30 14:43:20|26459.8|26439.8|26437.3|26417.3|26464.8|26444.8|26437.3|26417.3|6
1727707410000|2024-09-30 14:43:30|26439.8|26419.8|26442.3|26422.3|26442.3|26422.3|26439.8|26419.8|1
1727707420000|2024-09-30 14:43:40|26439.8|26419.8|26439.8|26419.8|26442.3|26422.3|26439.8|26419.8|4
1727707430000|2024-09-30 14:43:50|26437.3|26417.3|26443.7|26423.7|26443.7|26423.7|26437.3|26417.3|12
1727707440000|2024-09-30 14:44:00|26446.2|26426.2|26446.2|26426.2|26447.3|26427.3|26444.8|26424.8|1
1727707450000|2024-09-30 14:44:10|26447.3|26427.3|26447.3|26427.3|26447.3|26427.3|26447.3|26427.3|0
1727707480000|2024-09-30 14:44:40|26450.1|26430.1|26459.8|26439.8|26459.8|26439.8|26450.1|26430.1|5
1727707490000|2024-09-30 14:44:50|26462.1|26442.1|26464.8|26444.8|26464.8|26444.8|26462.1|26442.1|2
1727707500000|2024-09-30 14:45:00|26463.5|26443.5|26464.8|26444.8|26464.8|26444.8|26462.3|26442.3|1
1727707510000|2024-09-30 14:45:10|26462.3|26442.3|26464.8|26444.8|26464.8|26444.8|26462.3|26442.3|7
1727707520000|2024-09-30 14:45:20|26457.3|26437.3|26454.8|26434.8|26457.3|26437.3|26454.8|26434.8|3
1727707530000|2024-09-30 14:45:30|26452.3|26432.3|26452.3|26432.3|26452.3|26432.3|26452.3|26432.3|3
1727707540000|2024-09-30 14:45:40|26453.7|26433.7|26457.3|26437.3|26457.3|26437.3|26453.7|26433.7|2
1727707550000|2024-09-30 14:45:50|||||||||2
1727707560000|2024-09-30 14:46:00|26460.1|26440.1|26472.3|26452.3|26474.8|26454.8|26460.1|26440.1|7
1727707570000|2024-09-30 14:46:10|26469.6|26449.6|26519.8|26499.8|26526.2|26506.2|26467.3|26447.3|28
1727707580000|2024-09-30 14:46:20|||||||||2
1727707590000|2024-09-30 14:46:30|26524.8|26504.8|26527.3|26507.3|26527.3|26507.3|26524.8|26504.8|10
1727707600000|2024-09-30 14:46:40|26528.7|26508.7|26560.1|26540.1|26561.5|26541.5|26527.3|26504.8|119
1727707610000|2024-09-30 14:46:50|26559|26539|26552.6|26532.6|26559|26539|26552.6|26532.6|3
1727707620000|2024-09-30 14:47:00|26550.1|26530.1|26548.7|26528.7|26550.1|26530.1|26546.2|26526.2|7
1727707630000|2024-09-30 14:47:10|26547.6|26527.6|26533.7|26513.7|26547.6|26527.6|26533.7|26513.7|2
1727707640000|2024-09-30 14:47:20|26531.5|26511.5|26534|26514|26534|26514|26531.5|26511.5|5
1727707660000|2024-09-30 14:47:40|26532.6|26512.6|26532.6|26512.6|26532.6|26512.6|26532.6|26512.6|4
1727707670000|2024-09-30 14:47:50|26531.2|26511.2|26532.6|26512.6|26532.6|26512.6|26530.1|26510.1|5
1727707680000|2024-09-30 14:48:00|26530.4|26510.4|26527.6|26507.6|26530.4|26510.4|26527.6|26507.6|5
1727707690000|2024-09-30 14:48:10|26526.2|26506.2|26517.6|26497.6|26532.6|26506.2|26517.6|26492.6|0
1727707700000|2024-09-30 14:48:20|26514.8|26494.8|26517.6|26497.6|26517.6|26497.6|26512.6|26492.6|7
1727707710000|2024-09-30 14:48:30|26520.1|26500.1|26520.1|26500.1|26520.1|26500.1|26520.1|26500.1|2
1727707720000|2024-09-30 14:48:40|26517.6|26497.6|26517.6|26497.6|26517.6|26497.6|26517.6|26497.6|1
1727707730000|2024-09-30 14:48:50|26519|26499|26530.1|26510.1|26530.1|26510.1|26519|26499|6
1727707740000|2024-09-30 14:49:00|26531.5|26511.5|26540.1|26520.1|26540.1|26520.1|26530.1|26510.1|7
1727707750000|2024-09-30 14:49:10|26547.6|26527.6|26537.6|26517.6|26547.6|26527.6|26537.6|26517.6|5
1727707760000|2024-09-30 14:49:20|26532.6|26512.6|26498.7|26478.7|26532.6|26512.6|26498.7|26478.7|6
1727707770000|2024-09-30 14:49:30|26497.6|26477.6|26497.6|26477.6|26497.6|26477.6|26497.6|26477.6|3
1727707780000|2024-09-30 14:49:40|||||||||1
1727707790000|2024-09-30 14:49:50|26499|26479|26500.1|26480.1|26500.1|26480.1|26499|26479|1
1727707800000|2024-09-30 14:50:00|26501.5|26481.5|26505.1|26485.1|26505.1|26485.1|26501.5|26481.5|5
1727707810000|2024-09-30 14:50:10|26537.6|26517.6|26539|26519|26539|26519|26537.6|26517.6|4
1727707820000|2024-09-30 14:50:20|26540.1|26520.1|26544|26524|26544|26524|26540.1|26520.1|0
1727707830000|2024-09-30 14:50:30|26542.6|26522.6|26542.6|26522.6|26542.6|26522.6|26542.6|26522.6|3
1727707840000|2024-09-30 14:50:40|26541.2|26521.2|26547.6|26527.6|26547.6|26527.6|26540.1|26520.1|5
1727707850000|2024-09-30 14:50:50|26546.2|26526.2|26552.6|26532.6|26552.6|26532.6|26542.6|26522.6|1
1727707860000|2024-09-30 14:51:00|26554|26534|26559|26539|26559|26539|26554|26534|7
1727707870000|2024-09-30 14:51:10|26557.6|26537.6|26565.4|26545.4|26565.4|26545.4|26557.6|26537.6|9
1727707880000|2024-09-30 14:51:20|26564|26544|26564|26544|26564|26544|26564|26544|2
1727707890000|2024-09-30 14:51:30|26565.1|26545.1|26566.5|26546.5|26566.5|26546.5|26565.1|26545.1|7
1727707900000|2024-09-30 14:51:40|26565.1|26545.1|26566.5|26546.5|26566.5|26546.5|26565.1|26545.1|0
1727707910000|2024-09-30 14:51:50|26569|26549|26569|26549|26569|26549|26569|26549|9
1727707920000|2024-09-30 14:52:00|26566.5|26546.5|26566.5|26546.5|26567.6|26547.6|26565.1|26545.1|3
1727707930000|2024-09-30 14:52:10|26567.6|26547.6|26559.8|26539.8|26567.6|26547.6|26559.8|26539.8|3
1727707940000|2024-09-30 14:52:20|26561.2|26541.2|26561.2|26541.2|26561.2|26541.2|26561.2|26541.2|0
1727707950000|2024-09-30 14:52:30|26561.5|26541.5|26560.1|26540.1|26561.5|26541.5|26560.1|26540.1|1
1727707970000|2024-09-30 14:52:50|26558.7|26538.7|26558.7|26538.7|26558.7|26538.7|26558.7|26538.7|1
1727707980000|2024-09-30 14:53:00|26560.1|26540.1|26558.4|26538.4|26563.7|26543.7|26558.4|26538.4|8
1727707990000|2024-09-30 14:53:10|26552.3|26532.3|26539|26519|26552.3|26532.3|26537.6|26517.6|7
1727708000000|2024-09-30 14:53:20|26537.6|26517.6|26539|26519|26539|26519|26537.6|26517.6|7
1727708010000|2024-09-30 14:53:30|26540.1|26520.1|26545.1|26525.1|26545.1|26525.1|26537.6|26517.6|1
1727708020000|2024-09-30 14:53:40|26550.1|26530.1|26550.1|26530.1|26550.1|26530.1|26550.1|26530.1|0
1727708030000|2024-09-30 14:53:50|26551.5|26531.5|26552.6|26532.6|26552.6|26532.6|26551.5|26531.5|0
1727708070000|2024-09-30 14:54:30|26556.5|26536.5|26571.5|26551.5|26571.5|26551.5|26556.5|26536.5|5
1727708080000|2024-09-30 14:54:40|26574|26554|26574|26554|26574|26554|26574|26554|0
1727708090000|2024-09-30 14:54:50|26575.4|26555.4|26575.4|26555.4|26575.4|26555.4|26575.4|26555.4|1
1727708100000|2024-09-30 14:55:00|26576.5|26556.5|26576.5|26556.5|26579|26559|26576.5|26556.5|1
1727708120000|2024-09-30 14:55:20|26577.6|26557.6|26607.9|26587.9|26607.9|26587.9|26577.6|26557.6|54
1727708130000|2024-09-30 14:55:30|26609|26589|26612.9|26592.9|26612.9|26592.9|26609|26589|2
1727708140000|2024-09-30 14:55:40|26611.5|26591.5|26596.7|26576.7|26614|26594|26596.7|26576.7|5
1727708150000|2024-09-30 14:55:50|26595.4|26575.4|26588.7|26568.7|26595.4|26575.4|26588.7|26568.7|4
1727708160000|2024-09-30 14:56:00|26585.1|26565.1|26582.6|26562.6|26585.1|26565.1|26582.6|26562.6|2
1727708170000|2024-09-30 14:56:10|26585.1|26565.1|26589|26569|26589|26569|26585.1|26565.1|1
1727708180000|2024-09-30 14:56:20|26586.2|26566.2|26583.7|26563.7|26586.2|26566.2|26583.7|26563.7|7
1727708190000|2024-09-30 14:56:30|26582.3|26562.3|26579|26559|26582.3|26562.3|26579|26559|0
1727708200000|2024-09-30 14:56:40|26577.6|26557.6|26577.6|26557.6|26577.6|26557.6|26577.6|26557.6|2
1727708210000|2024-09-30 14:56:50|26578.7|26558.7|26578.7|26558.7|26578.7|26558.7|26578.7|26558.7|3
1727708220000|2024-09-30 14:57:00|26581.5|26561.5|26582.6|26562.6|26582.6|26562.6|26581.5|26561.5|5
1727708230000|2024-09-30 14:57:10|26585.1|26565.1|26579.8|26559.8|26585.1|26565.1|26579.8|26559.8|5
1727708240000|2024-09-30 14:57:20|26574.8|26554.8|26574.8|26554.8|26574.8|26554.8|26574.8|26554.8|0
1727708250000|2024-09-30 14:57:30|26572.6|26552.6|26560.1|26540.1|26572.6|26552.6|26560.1|26540.1|2
1727708270000|2024-09-30 14:57:50|26565.1|26545.1|26565.1|26545.1|26566.2|26546.2|26565.1|26545.1|1
1727708280000|2024-09-30 14:58:00|||||||||2
1727708300000|2024-09-30 14:58:20|26558.7|26538.7|26559.8|26539.8|26559.8|26539.8|26556.2|26536.2|22
1727708310000|2024-09-30 14:58:30|26557.1|26537.1|26552.3|26532.3|26557.1|26537.1|26552.3|26532.3|1
1727708330000|2024-09-30 14:58:50|26550.9|26530.9|26552.3|26532.3|26552.3|26532.3|26549.8|26529.8|0
1727708340000|2024-09-30 14:59:00|26547.3|26527.3|26548.7|26528.7|26552.3|26532.3|26547.3|26527.3|7
1727708360000|2024-09-30 14:59:20|26547.3|26527.3|26544.8|26524.8|26547.3|26527.3|26544.8|26524.8|0
1727708380000|2024-09-30 14:59:40|26547.3|26527.3|26547.3|26527.3|26547.3|26527.3|26547.3|26527.3|2
1727708390000|2024-09-30 14:59:50|26563.7|26523.7|26563.7|26523.7|26563.7|26523.7|26563.7|26523.7|1
1727708400000|2024-09-30 15:00:00|26552.3|26532.3|26549.8|26529.8|26552.3|26532.3|26549.8|26529.8|0
1727708410000|2024-09-30 15:00:10|26531.5|26511.5|26509.8|26489.8|26531.5|26511.5|26509.8|26489.8|14
1727708420000|2024-09-30 15:00:20|26507.3|26487.3|26510.1|26490.1|26510.1|26490.1|26507.3|26487.3|7
1727708430000|2024-09-30 15:00:30|26512.3|26492.3|26512.3|26492.3|26512.3|26492.3|26512.3|26492.3|2
1727708450000|2024-09-30 15:00:50|26509.8|26489.8|26509.8|26489.8|26509.8|26489.8|26509.8|26489.8|2
1727708460000|2024-09-30 15:01:00|26515.1|26495.1|26521.2|26501.2|26521.2|26501.2|26515.1|26495.1|3
1727708480000|2024-09-30 15:01:20|26522.3|26502.3|26522.3|26502.3|26522.3|26502.3|26522.3|26502.3|1
1727708490000|2024-09-30 15:01:30|26523.7|26503.7|26520.9|26500.9|26528.4|26508.4|26520.9|26500.9|1
1727708500000|2024-09-30 15:01:40|26521.2|26501.2|26521.2|26501.2|26521.2|26501.2|26521.2|26501.2|2
1727708510000|2024-09-30 15:01:50|26522.3|26502.3|26521.2|26501.2|26522.3|26502.3|26521.2|26501.2|2
1727708520000|2024-09-30 15:02:00|26522.3|26502.3|26523.7|26503.7|26524.8|26504.8|26522.3|26502.3|4
1727708530000|2024-09-30 15:02:10|26522.6|26502.6|26518.4|26498.4|26522.6|26502.6|26518.4|26498.4|1
1727708540000|2024-09-30 15:02:20|26514.3|26494.3|26509.8|26489.8|26514.3|26494.3|26509.8|26489.8|0
1727708550000|2024-09-30 15:02:30|26508.4|26488.4|26507.3|26487.3|26508.4|26488.4|26507.3|26487.3|2
1727708560000|2024-09-30 15:02:40|||||||||1
1727708580000|2024-09-30 15:03:00|26508.7|26488.7|26508.7|26488.7|26508.7|26488.7|26508.7|26488.7|2
1727708590000|2024-09-30 15:03:10|26509.8|26489.8|26499.8|26479.8|26509.8|26489.8|26499.8|26479.8|1
1727708600000|2024-09-30 15:03:20|26501.2|26481.2|26501.2|26481.2|26501.2|26481.2|26501.2|26481.2|0
1727708620000|2024-09-30 15:03:40|26504.8|26484.8|26504.8|26484.8|26504.8|26484.8|26504.8|26484.8|1
1727708640000|2024-09-30 15:04:00|26507.3|26487.3|26507.3|26487.3|26507.3|26487.3|26507.3|26487.3|3
1727708660000|2024-09-30 15:04:20|||||||||4
1727708670000|2024-09-30 15:04:30|26509.8|26489.8|26522.6|26482.6|26522.6|26489.8|26509.8|26482.6|1
1727708680000|2024-09-30 15:04:40|26524.8|26484.8|26524.8|26484.8|26524.8|26484.8|26524.8|26484.8|0
1727708690000|2024-09-30 15:04:50|26519|26499|26519|26499|26519|26499|26519|26499|0
1727708700000|2024-09-30 15:05:00|26522.3|26502.3|26524.8|26504.8|26524.8|26504.8|26522.3|26502.3|3
1727708710000|2024-09-30 15:05:10|26527.3|26507.3|26547|26507|26547|26507.3|26527.3|26507|6
1727708720000|2024-09-30 15:05:20|26540.9|26520.9|26564.8|26524.8|26564.8|26532.3|26540.9|26520.9|11
1727708730000|2024-09-30 15:05:30|26553.4|26533.4|26554.8|26534.8|26554.8|26534.8|26553.4|26533.4|1
1727708740000|2024-09-30 15:05:40|26555.9|26535.9|26555.9|26535.9|26555.9|26535.9|26555.9|26535.9|0
1727708760000|2024-09-30 15:06:00|26554.8|26534.8|26554.8|26534.8|26554.8|26534.8|26554.8|26534.8|2
1727708770000|2024-09-30 15:06:10|26552.3|26532.3|26547.3|26527.3|26552.3|26532.3|26547.3|26527.3|5
1727708780000|2024-09-30 15:06:20|26548.7|26528.7|26549.8|26529.8|26549.8|26529.8|26548.7|26528.7|3
1727708790000|2024-09-30 15:06:30|26554.8|26534.8|26554.8|26534.8|26554.8|26534.8|26554.8|26534.8|6
1727708800000|2024-09-30 15:06:40|26553.7|26533.7|26597.3|26577.3|26597.3|26577.3|26553.7|26533.7|12
1727708810000|2024-09-30 15:06:50|26595.9|26575.9|26594.8|26574.8|26595.9|26575.9|26594.8|26574.8|4
1727708820000|2024-09-30 15:07:00|26592.3|26572.3|26598.7|26578.7|26598.7|26578.7|26592.3|26572.3|4
1727708830000|2024-09-30 15:07:10|26599.8|26579.8|26599.8|26579.8|26599.8|26579.8|26599.8|26579.8|3
1727708840000|2024-09-30 15:07:20|26604.8|26584.8|26604.8|26584.8|26604.8|26584.8|26604.8|26584.8|1
1727708850000|2024-09-30 15:07:30|26606.2|26586.2|26607.3|26587.3|26607.3|26587.3|26606.2|26586.2|5
1727708870000|2024-09-30 15:07:50|||||||||1
1727708890000|2024-09-30 15:08:10|26604.5|26584.5|26602|26582|26604.5|26584.5|26599.8|26579.8|10
1727708900000|2024-09-30 15:08:20|26605.9|26585.9|26609.8|26589.8|26609.8|26589.8|26604.8|26584.8|2
1727708910000|2024-09-30 15:08:30|26608.7|26588.7|26605.9|26585.9|26609.8|26589.8|26604.8|26584.8|2
1727708930000|2024-09-30 15:08:50|26604.8|26584.8|26589.8|26569.8|26604.8|26584.8|26589.8|26569.8|1
1727708940000|2024-09-30 15:09:00|26584.8|26564.8|26574.8|26554.8|26584.8|26564.8|26574.8|26554.8|0
1727708950000|2024-09-30 15:09:10|26579.8|26559.8|26579.8|26559.8|26579.8|26559.8|26579.8|26559.8|8
1727708960000|2024-09-30 15:09:20|||||||||1
1727708970000|2024-09-30 15:09:30|26578.7|26558.7|26582.6|26542.6|26582.6|26558.7|26576.2|26542.6|0
1727708980000|2024-09-30 15:09:40|26576.2|26556.2|26576.2|26556.2|26576.2|26556.2|26576.2|26556.2|1
1727708990000|2024-09-30 15:09:50|26581.2|26561.2|26581.2|26561.2|26581.2|26561.2|26581.2|26561.2|2
1727709000000|2024-09-30 15:10:00|26589.8|26569.8|26594.8|26574.8|26594.8|26574.8|26589.8|26569.8|0
1727709010000|2024-09-30 15:10:10|||||||||1
1727709020000|2024-09-30 15:10:20|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|26597.3|26577.3|3
1727709030000|2024-09-30 15:10:30|26599.8|26579.8|26595.9|26575.9|26599.8|26579.8|26595.9|26575.9|5
1727709040000|2024-09-30 15:10:40|26593.2|26573.2|26590.9|26570.9|26593.2|26573.2|26590.9|26570.9|0
1727709050000|2024-09-30 15:10:50|26592.3|26572.3|26589.8|26569.8|26592.3|26572.3|26589.8|26569.8|2
1727709060000|2024-09-30 15:11:00|||||||||1
1727709070000|2024-09-30 15:11:10|26587|26567|26589.8|26569.8|26589.8|26569.8|26584.8|26564.8|3
1727709080000|2024-09-30 15:11:20|26592.3|26572.3|26592.3|26572.3|26592.3|26572.3|26592.3|26572.3|2
1727709090000|2024-09-30 15:11:30|26593.4|26573.4|26597|26577|26597|26577|26593.4|26573.4|0
1727709100000|2024-09-30 15:11:40|26599.8|26579.8|26599.8|26579.8|26599.8|26579.8|26599.8|26579.8|1
1727709110000|2024-09-30 15:11:50|26602|26582|26614.8|26594.8|26614.8|26594.8|26602|26582|17
1727709120000|2024-09-30 15:12:00|||||||||1
1727709130000|2024-09-30 15:12:10|26616.2|26596.2|26616.2|26596.2|26617.6|26597.6|26616.2|26596.2|2
1727709140000|2024-09-30 15:12:20|26618.7|26598.7|26603.4|26583.4|26620.1|26600.1|26603.4|26583.4|3
1727709150000|2024-09-30 15:12:30|26607.3|26587.3|26611.2|26591.2|26611.2|26591.2|26607.3|26587.3|10
1727709160000|2024-09-30 15:12:40|26614.8|26594.8|26617.3|26597.3|26617.3|26597.3|26614.8|26594.8|1
1727709170000|2024-09-30 15:12:50|26618.7|26598.7|26617.3|26597.3|26619.8|26599.8|26617.3|26597.3|3
1727709180000|2024-09-30 15:13:00|26614.8|26594.8|26611.2|26591.2|26614.8|26594.8|26611.2|26591.2|0
1727709190000|2024-09-30 15:13:10|26607.3|26587.3|26599.8|26579.8|26607.3|26587.3|26599.8|26579.8|2
1727709220000|2024-09-30 15:13:40|26600.9|26580.9|26600.9|26580.9|26600.9|26580.9|26600.9|26580.9|4
1727709230000|2024-09-30 15:13:50|26613.7|26573.7|26613.7|26573.7|26613.7|26573.7|26613.7|26573.7|0
1727709240000|2024-09-30 15:14:00|26615.9|26575.9|26615.9|26575.9|26615.9|26575.9|26615.9|26575.9|0
1727709250000|2024-09-30 15:14:10|26609.8|26589.8|26612.3|26592.3|26612.3|26592.3|26609.8|26589.8|1
1727709260000|2024-09-30 15:14:20|26614.8|26594.8|26638.4|26618.4|26638.4|26618.4|26614.8|26594.8|8
1727709270000|2024-09-30 15:14:30|26639.8|26619.8|26634.8|26614.8|26644.8|26624.8|26632.3|26612.3|9
1727709280000|2024-09-30 15:14:40|26632.3|26612.3|26642.3|26622.3|26642.3|26622.3|26629.8|26609.8|10
1727709290000|2024-09-30 15:14:50|26654.8|26614.8|26649.8|26629.8|26654.8|26629.8|26646.2|26614.8|7
1727709300000|2024-09-30 15:15:00|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|5
1727709310000|2024-09-30 15:15:10|26640.6|26620.6|26634.8|26614.8|26640.6|26620.6|26632.3|26612.3|5
1727709330000|2024-09-30 15:15:30|26630.6|26610.6|26627|26607|26630.6|26610.6|26627|26607|3
1727709340000|2024-09-30 15:15:40|26625.6|26605.6|26623.4|26603.4|26625.6|26605.6|26620.9|26600.9|5
1727709350000|2024-09-30 15:15:50|26622.3|26602.3|26622.3|26602.3|26622.3|26602.3|26622.3|26602.3|0
1727709360000|2024-09-30 15:16:00|26623.7|26603.7|26629.8|26609.8|26632.3|26612.3|26623.7|26603.7|12
1727709370000|2024-09-30 15:16:10|26628.7|26608.7|26625.9|26605.9|26628.7|26608.7|26625.9|26605.9|2
1727709380000|2024-09-30 15:16:20|26624.8|26604.8|26624.8|26604.8|26624.8|26604.8|26624.8|26604.8|2
1727709390000|2024-09-30 15:16:30|||||||||2
1727709400000|2024-09-30 15:16:40|26627.3|26607.3|26627.3|26607.3|26627.3|26607.3|26627.3|26607.3|0
1727709410000|2024-09-30 15:16:50|26626.2|26606.2|26630.9|26610.9|26630.9|26610.9|26623.7|26603.7|3
1727709420000|2024-09-30 15:17:00|26632.3|26612.3|26632.3|26612.3|26632.3|26612.3|26632.3|26612.3|0
1727709430000|2024-09-30 15:17:10|26633.7|26613.7|26637.3|26617.3|26637.3|26617.3|26633.7|26613.7|5
1727709440000|2024-09-30 15:17:20|26632.3|26612.3|26631.2|26611.2|26632.3|26612.3|26629.8|26609.8|3
1727709450000|2024-09-30 15:17:30|26632.3|26612.3|26634.8|26614.8|26634.8|26614.8|26629.8|26609.8|0
1727709460000|2024-09-30 15:17:40|26636.2|26616.2|26637.3|26617.3|26637.3|26617.3|26636.2|26616.2|0
1727709470000|2024-09-30 15:17:50|26641.2|26621.2|26644.8|26624.8|26644.8|26624.8|26641.2|26621.2|1
1727709480000|2024-09-30 15:18:00|26647.3|26627.3|26644.8|26624.8|26647.3|26627.3|26644.8|26624.8|2
1727709490000|2024-09-30 15:18:10|||||||||2
1727709500000|2024-09-30 15:18:20|26643.4|26623.4|26639.8|26619.8|26643.4|26623.4|26639.8|26619.8|4
1727709510000|2024-09-30 15:18:30|26637.3|26617.3|26639.8|26619.8|26639.8|26619.8|26637.3|26617.3|7
1727709530000|2024-09-30 15:18:50|26644.8|26624.8|26644.8|26624.8|26644.8|26624.8|26644.8|26624.8|1
1727709540000|2024-09-30 15:19:00|26645.9|26625.9|26647.3|26627.3|26647.3|26627.3|26645.9|26625.9|1
1727709550000|2024-09-30 15:19:10|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|26646.2|26626.2|1
1727709560000|2024-09-30 15:19:20|26657.2|26637.2|26670.3|26650.3|26670.3|26650.3|26657.2|26637.2|50
1727709570000|2024-09-30 15:19:30|26668.9|26648.9|26667.6|26647.6|26668.9|26648.9|26662.6|26642.6|18
1727709600000|2024-09-30 15:20:00|||||||||2
1727709620000|2024-09-30 15:20:20|26665.1|26645.1|26662.6|26642.6|26665.1|26645.1|26662.6|26642.6|4
1727709630000|2024-09-30 15:20:30|26663.9|26643.9|26665.1|26645.1|26665.1|26645.1|26663.9|26643.9|0
1727709660000|2024-09-30 15:21:00|26671.4|26651.4|26675.1|26655.1|26675.1|26655.1|26671.4|26651.4|3
1727709670000|2024-09-30 15:21:10|26676.4|26656.4|26677.6|26657.6|26677.6|26657.6|26676.4|26656.4|0
1727709680000|2024-09-30 15:21:20|26680.3|26660.3|26685.1|26665.1|26685.1|26665.1|26680.3|26660.3|4
1727709690000|2024-09-30 15:21:30|||||||||6
1727709700000|2024-09-30 15:21:40|26682.5|26662.5|26670|26650|26682.5|26662.5|26670|26650|3
1727709710000|2024-09-30 15:21:50|26667.5|26647.5|26664.8|26624.8|26667.5|26647.5|26656.2|26624.8|4
1727709720000|2024-09-30 15:22:00|26648.9|26628.9|26647.5|26627.5|26648.9|26628.9|26647.5|26627.5|0
1727709730000|2024-09-30 15:22:10|||||||||3
1727709740000|2024-09-30 15:22:20|||||||||3
1727709760000|2024-09-30 15:22:40|26650.3|26630.3|26655|26635|26656.4|26636.4|26650.3|26630.3|6
1727709770000|2024-09-30 15:22:50|26656.2|26636.2|26660|26640|26660|26640|26656.2|26636.2|1
1727709780000|2024-09-30 15:23:00|26658.7|26638.7|26661.4|26641.4|26661.4|26641.4|26656.4|26636.4|3
1727709790000|2024-09-30 15:23:10|26660|26640|26653.7|26633.7|26660|26640|26653.7|26633.7|26
1727709800000|2024-09-30 15:23:20|26652.3|26632.3|26652.3|26632.3|26652.3|26632.3|26652.3|26632.3|6
1727709810000|2024-09-30 15:23:30|||||||||38
1727709820000|2024-09-30 15:23:40|26653.7|26633.7|26657.3|26637.3|26657.3|26637.3|26653.7|26633.7|4
1727709830000|2024-09-30 15:23:50|26662.8|26642.8|26677.5|26657.5|26677.8|26657.8|26662.8|26642.8|4
1727709840000|2024-09-30 15:24:00|26676.2|26656.2|26677.5|26657.5|26677.5|26657.5|26676.2|26656.2|0
1727709850000|2024-09-30 15:24:10|26682.5|26662.5|26697.5|26677.5|26697.5|26677.5|26682.5|26662.5|18
1727709860000|2024-09-30 15:24:20|26698.9|26678.9|26698.9|26678.9|26698.9|26678.9|26698.9|26678.9|0
1727709870000|2024-09-30 15:24:30|26710.3|26670.3|26711.4|26671.4|26711.4|26678.9|26698.9|26670.3|1
1727709880000|2024-09-30 15:24:40|26700|26680|26707.5|26687.5|26707.5|26687.5|26700|26680|3
1727709890000|2024-09-30 15:24:50|26706.4|26686.4|26737.5|26717.5|26737.5|26717.5|26706.4|26686.4|12
1727709900000|2024-09-30 15:25:00|26738.9|26718.9|26735|26715|26745|26725|26735|26715|12
1727709910000|2024-09-30 15:25:10|||||||||2
1727709920000|2024-09-30 15:25:20|26736.2|26716.2|26761.4|26741.4|26761.4|26741.4|26736.2|26716.2|35
1727709930000|2024-09-30 15:25:30|26762.8|26742.8|26770|26750|26770|26750|26762.8|26742.8|6
1727709940000|2024-09-30 15:25:40|26772.5|26752.5|26772.5|26752.5|26772.5|26752.5|26772.5|26752.5|2
1727709950000|2024-09-30 15:25:50|26773.9|26753.9|26773.9|26753.9|26773.9|26753.9|26772.5|26752.5|8
1727709960000|2024-09-30 15:26:00|26775.3|26755.3|26793.9|26773.9|26799.8|26773.9|26775.3|26755.3|3
1727709970000|2024-09-30 15:26:10|26792.5|26772.5|26787.5|26767.5|26792.5|26772.5|26787.5|26767.5|69
1727709980000|2024-09-30 15:26:20|26786.2|26766.2|26785|26765|26786.2|26766.2|26785|26765|1
1727709990000|2024-09-30 15:26:30|||||||||6
1727710000000|2024-09-30 15:26:40|26786.2|26766.2|26787.3|26767.3|26787.3|26767.3|26786.2|26766.2|1
1727710010000|2024-09-30 15:26:50|26788.7|26768.7|26788.7|26768.7|26788.7|26768.7|26788.7|26768.7|5
1727710020000|2024-09-30 15:27:00|26787.3|26767.3|26783.7|26763.7|26787.3|26767.3|26783.7|26763.7|3
1727710030000|2024-09-30 15:27:10|26782.5|26762.5|26790|26770|26790|26770|26782.5|26762.5|19
1727710040000|2024-09-30 15:27:20|26782.5|26762.5|26777.5|26757.5|26782.5|26762.5|26777.5|26757.5|5
1727710050000|2024-09-30 15:27:30|26778.9|26758.9|26791.4|26751.4|26791.4|26760|26778.9|26751.4|10
1727710060000|2024-09-30 15:27:40|26792.5|26752.5|26792.5|26752.5|26792.5|26752.5|26792.5|26752.5|0
1727710070000|2024-09-30 15:27:50|||||||||9
1727710090000|2024-09-30 15:28:10|26791.4|26751.4|26780|26760|26791.4|26760|26780|26751.4|4
1727710100000|2024-09-30 15:28:20|26778.7|26758.7|26781.2|26761.2|26781.2|26761.2|26778.7|26758.7|2
1727710110000|2024-09-30 15:28:30|26782.5|26762.5|26787.5|26767.5|26787.5|26767.5|26782.5|26762.5|2
1727710120000|2024-09-30 15:28:40|26786.4|26766.4|26783.9|26763.9|26786.4|26766.4|26783.9|26763.9|6
1727710130000|2024-09-30 15:28:50|26782.5|26762.5|26795|26775|26795|26775|26782.5|26762.5|13
1727710140000|2024-09-30 15:29:00|||||||||3
1727710150000|2024-09-30 15:29:10|26796.2|26776.2|26795|26775|26797.5|26777.5|26795|26775|44
1727710160000|2024-09-30 15:29:20|26792.5|26772.5|26760|26740|26807|26772.5|26760|26740|14
1727710170000|2024-09-30 15:29:30|26758.9|26738.9|26757.5|26737.5|26758.9|26738.9|26757.5|26737.5|4
1727710180000|2024-09-30 15:29:40|||||||||1
1727710190000|2024-09-30 15:29:50|26755|26735|26757.5|26737.5|26757.5|26737.5|26755|26735|1
1727710200000|2024-09-30 15:30:00|26756.2|26736.2|26755|26735|26757.5|26737.5|26755|26735|0
1727710210000|2024-09-30 15:30:10|||||||||1
1727710220000|2024-09-30 15:30:20|26759.2|26739.2|26761.9|26741.9|26761.9|26741.9|26759.2|26739.2|1
1727710230000|2024-09-30 15:30:30|26764.2|26744.2|26764.2|26744.2|26764.2|26744.2|26764.2|26744.2|0
1727710240000|2024-09-30 15:30:40|26768.7|26748.7|26760|26740|26786.4|26755|26760|26740|15
1727710250000|2024-09-30 15:30:50|26747.5|26727.5|26745|26725|26747.5|26727.5|26745|26725|0
1727710260000|2024-09-30 15:31:00|26747.5|26727.5|26718.7|26698.7|26753.7|26727.5|26718.7|26698.7|8
1727710270000|2024-09-30 15:31:10|26717.5|26697.5|26703.9|26683.9|26717.5|26697.5|26703.9|26683.9|21
1727710280000|2024-09-30 15:31:20|26712.5|26672.5|26703.9|26683.9|26712.5|26683.9|26703.9|26672.5|0
1727710290000|2024-09-30 15:31:30|26705|26685|26695.9|26675.9|26705|26685|26695.9|26675.9|8
1727710300000|2024-09-30 15:31:40|26684.5|26664.5|26673.9|26653.9|26684.5|26664.5|26673.9|26653.9|23
1727710310000|2024-09-30 15:31:50|26665|26645|26639.2|26619.2|26665|26645|26639.2|26619.2|45
1727710320000|2024-09-30 15:32:00|26636.2|26616.2|26637.5|26617.5|26637.5|26617.5|26636.2|26616.2|0
1727710330000|2024-09-30 15:32:10|26636.4|26616.4|26621.2|26601.2|26646.7|26617.5|26621.2|26586.7|79
1727710340000|2024-09-30 15:32:20|26615.4|26595.4|26632.5|26592.5|26632.5|26600|26612.3|26583.6|14
1727710360000|2024-09-30 15:32:40|26636.4|26596.4|26632.5|26612.5|26637.5|26612.5|26630|26596.4|1
1727710370000|2024-09-30 15:32:50|26633.9|26613.9|26662.5|26622.5|26662.5|26622.5|26633.9|26606.4|0
1727710380000|2024-09-30 15:33:00|26655|26635|26655|26635|26655|26635|26655|26635|0
1727710390000|2024-09-30 15:33:10|26657.5|26637.5|26658.6|26638.6|26658.6|26638.6|26657.5|26637.5|0
1727710400000|2024-09-30 15:33:20|26657.5|26637.5|26653.6|26633.6|26657.5|26637.5|26653.6|26633.6|3
1727710420000|2024-09-30 15:33:40|26652.5|26632.5|26660|26640|26671.4|26640|26652.5|26626.4|2
1727710430000|2024-09-30 15:33:50|26687.5|26627.5|26691.4|26631.4|26691.4|26631.4|26687.5|26627.5|2
1727710440000|2024-09-30 15:34:00|26678.3|26658.3|26686.7|26666.7|26686.7|26666.7|26678.3|26658.3|0
1727710450000|2024-09-30 15:34:10|26688.9|26668.9|26688.9|26668.9|26700.3|26668.9|26688.9|26660.3|1
1727710460000|2024-09-30 15:34:20|26685|26665|26685|26665|26685|26665|26685|26665|2
1727710480000|2024-09-30 15:34:40|26683.9|26663.9|26678.6|26658.6|26683.9|26663.9|26678.6|26658.6|2
1727710500000|2024-09-30 15:35:00|26677.5|26657.5|26683.9|26663.9|26683.9|26663.9|26675|26655|3
1727710520000|2024-09-30 15:35:20|26685|26665|26696.4|26656.4|26696.4|26665|26685|26656.4|0
1727710530000|2024-09-30 15:35:30|26706.4|26686.4|26716.4|26696.4|26718.9|26698.9|26706.4|26686.4|5
1727710540000|2024-09-30 15:35:40|26721.4|26701.4|26721.4|26701.4|26721.4|26701.4|26721.4|26701.4|0
1727710550000|2024-09-30 15:35:50|26720|26700|26720|26700|26722.5|26702.5|26718.9|26698.9|1
1727710560000|2024-09-30 15:36:00|26721.1|26701.1|26732.5|26712.5|26732.5|26712.5|26721.1|26701.1|4
1727710570000|2024-09-30 15:36:10|26731.1|26711.1|26711.4|26691.4|26731.1|26711.1|26711.4|26691.4|8
1727710580000|2024-09-30 15:36:20|26707.5|26687.5|26707.5|26687.5|26707.5|26687.5|26707.5|26687.5|0
1727710590000|2024-09-30 15:36:30|26712.5|26692.5|26712.5|26692.5|26712.5|26692.5|26712.5|26692.5|3
1727710600000|2024-09-30 15:36:40|26713.9|26693.9|26718.9|26698.9|26718.9|26698.9|26713.9|26693.9|1
1727710620000|2024-09-30 15:37:00|26721.7|26701.7|26735.3|26695.3|26735.3|26701.7|26721.7|26695.3|2
1727710630000|2024-09-30 15:37:10|26736.7|26696.7|26736.7|26696.7|26736.7|26696.7|26735.3|26695.3|1
1727710640000|2024-09-30 15:37:20|26733.9|26713.9|26740|26720|26740|26720|26733.9|26713.9|2
1727710650000|2024-09-30 15:37:30|26741.4|26721.4|26769.2|26729.2|26769.2|26732.8|26741.4|26721.4|5
1727710660000|2024-09-30 15:37:40|26763.9|26743.9|26763.9|26743.9|26763.9|26743.9|26763.9|26743.9|3
1727710670000|2024-09-30 15:37:50|26762.5|26742.5|26751.7|26731.7|26762.5|26742.5|26745|26725|6
1727710680000|2024-09-30 15:38:00|26752.8|26732.8|26754.2|26734.2|26754.2|26734.2|26752.8|26732.8|0
1727710690000|2024-09-30 15:38:10|26757.5|26737.5|26767.5|26747.5|26767.5|26747.5|26757.5|26737.5|8
1727710700000|2024-09-30 15:38:20|26765|26745|26765|26745|26765|26745|26765|26745|0
1727710710000|2024-09-30 15:38:30|26763.9|26743.9|26763.9|26723.9|26767.5|26743.9|26753.9|26721.4|3
1727710720000|2024-09-30 15:38:40|26750|26730|26754.8|26734.8|26754.8|26734.8|26741.4|26721.4|10
1727710730000|2024-09-30 15:38:50|26757.3|26737.3|26770|26750|26770|26750|26757.3|26737.3|2
1727710740000|2024-09-30 15:39:00|26766.4|26746.4|26765|26745|26766.4|26746.4|26765|26745|2
1727710750000|2024-09-30 15:39:10|||||||||2
1727710760000|2024-09-30 15:39:20|26763.9|26743.9|26755|26735|26766.4|26743.9|26755|26726.4|2
1727710770000|2024-09-30 15:39:30|26753.9|26733.9|26761.4|26741.4|26761.4|26741.4|26753.9|26733.9|2
1727710790000|2024-09-30 15:39:50|26762.5|26742.5|26771.4|26751.4|26771.4|26751.4|26762.5|26742.5|12
1727710800000|2024-09-30 15:40:00|26747.5|26727.5|26727.5|26707.5|26747.5|26727.5|26727.5|26702.5|5
1727710810000|2024-09-30 15:40:10|26728.9|26708.9|26750.3|26710.3|26750.3|26717.8|26728.9|26704.2|28
1727710820000|2024-09-30 15:40:20|26743|26723|26743.9|26723.9|26748.9|26728.9|26743|26723|4
1727710830000|2024-09-30 15:40:30|26751.1|26711.1|26736.4|26696.4|26751.1|26711.1|26736.4|26696.4|6
1727710850000|2024-09-30 15:40:50|||||||||1
1727710870000|2024-09-30 15:41:10|26732.5|26712.5|26759.2|26719.2|26759.2|26726.7|26732.5|26711.7|94
1727710880000|2024-09-30 15:41:20|26750.5|26730.5|26757.5|26717.5|26763|26731.7|26750.5|26717.5|11
1727710890000|2024-09-30 15:41:30|26756.4|26716.4|26742.5|26702.5|26756.4|26716.4|26736.1|26702.5|0
1727710900000|2024-09-30 15:41:40|26731.1|26711.1|26731.1|26711.1|26731.1|26711.1|26731.1|26711.1|0
1727710920000|2024-09-30 15:42:00|26730|26710|26713.6|26693.6|26732.5|26710|26713.6|26692.5|5
1727710930000|2024-09-30 15:42:10|26707.5|26687.5|26705|26685|26707.5|26687.5|26705|26685|8
1727710940000|2024-09-30 15:42:20|26720.5|26680.5|26720.5|26680.5|26720.5|26680.5|26720.5|26680.5|0
1727710950000|2024-09-30 15:42:30|26720|26700|26723.9|26703.9|26723.9|26703.9|26720|26700|4
1727710960000|2024-09-30 15:42:40|26722.5|26702.5|26722.5|26702.5|26722.5|26702.5|26722.5|26702.5|2
1727710970000|2024-09-30 15:42:50|26720|26700|26716.4|26696.4|26720|26700|26716.4|26696.4|3
1727710980000|2024-09-30 15:43:00|26715|26695|26715|26695|26715|26695|26715|26695|0
1727710990000|2024-09-30 15:43:10|26713.9|26693.9|26718.9|26698.9|26726.4|26698.9|26713.9|26686.4|4
1727711000000|2024-09-30 15:43:20|26727.5|26687.5|26698.9|26678.9|26733.6|26687.5|26698.9|26668|5
1727711010000|2024-09-30 15:43:30|26697.5|26677.5|26697.5|26677.5|26697.5|26677.5|26697.5|26677.5|0
1727711020000|2024-09-30 15:43:40|26703|26683|26713.9|26693.9|26713.9|26693.9|26703|26683|7
1727711030000|2024-09-30 15:43:50|26725.3|26685.3|26713.9|26693.9|26725.3|26695|26713.9|26685.3|2
1727711040000|2024-09-30 15:44:00|26721.4|26681.4|26710|26690|26721.4|26690|26710|26681.4|1
1727711050000|2024-09-30 15:44:10|26705|26685|26705|26685|26705|26685|26705|26685|0
1727711060000|2024-09-30 15:44:20|26703.9|26683.9|26711.4|26671.4|26711.4|26683.9|26703.9|26671.4|2
1727711070000|2024-09-30 15:44:30|||||||||5
1727711080000|2024-09-30 15:44:40|26710|26670|26707.8|26667.8|26710|26670|26707.8|26667.8|2
1727711090000|2024-09-30 15:44:50|26695|26675|26693.9|26673.9|26695|26675|26693.9|26673.9|3
1727711100000|2024-09-30 15:45:00|26697.5|26677.5|26697.5|26677.5|26697.5|26677.5|26697.5|26677.5|4
1727711110000|2024-09-30 15:45:10|26698.6|26678.6|26697.5|26677.5|26698.6|26678.6|26697.5|26677.5|3
1727711120000|2024-09-30 15:45:20|26698.9|26678.9|26698.9|26678.9|26698.9|26678.9|26698.9|26678.9|4
1727711130000|2024-09-30 15:45:30|26700|26680|26707.5|26687.5|26707.5|26687.5|26700|26680|0
1727711150000|2024-09-30 15:45:50|26710|26690|26699.7|26679.7|26710|26690|26699.7|26679.7|6
1727711160000|2024-09-30 15:46:00|26696.1|26676.1|26713.9|26693.9|26720|26693.9|26696.1|26671.4|18
1727711170000|2024-09-30 15:46:10|26716.4|26696.4|26716.4|26696.4|26716.4|26696.4|26716.4|26696.4|1
1727711180000|2024-09-30 15:46:20|||||||||1
1727711190000|2024-09-30 15:46:30|26715.3|26695.3|26713.9|26693.9|26715.3|26695.3|26713.9|26693.9|1
1727711200000|2024-09-30 15:46:40|26720|26680|26718.6|26678.6|26720|26680|26718.6|26678.6|1
1727711210000|2024-09-30 15:46:50|26711.4|26691.4|26726.4|26686.4|26726.4|26693.9|26711.4|26685.3|6
1727711230000|2024-09-30 15:47:10|26715|26695|26710|26690|26715|26695|26710|26690|3
1727711240000|2024-09-30 15:47:20|26706.1|26686.1|26704.7|26684.7|26706.1|26686.1|26704.7|26684.7|2
1727711250000|2024-09-30 15:47:30|26707.2|26687.2|26715.3|26695.3|26715.3|26695.3|26707.2|26687.2|3
1727711260000|2024-09-30 15:47:40|26716.4|26696.4|26718.9|26698.9|26718.9|26698.9|26716.4|26696.4|0
1727711270000|2024-09-30 15:47:50|26726.7|26706.7|26732.5|26712.5|26732.5|26712.5|26726.7|26706.7|5
1727711290000|2024-09-30 15:48:10|26731.1|26711.1|26731.1|26711.1|26731.1|26711.1|26731.1|26711.1|3
1727711300000|2024-09-30 15:48:20|26729.7|26709.7|26728.6|26708.6|26729.7|26709.7|26728.6|26708.6|1
1727711310000|2024-09-30 15:48:30|26727.2|26707.2|26733.6|26693.6|26733.6|26707.2|26725|26693.6|0
1727711320000|2024-09-30 15:48:40|26725|26705|26731.4|26711.4|26731.4|26711.4|26725|26705|3
1727711330000|2024-09-30 15:48:50|26732.8|26712.8|26733.6|26713.6|26735|26715|26732.8|26712.8|6
1727711340000|2024-09-30 15:49:00|26732.5|26712.5|26723.9|26703.9|26737.5|26712.5|26723.9|26695.3|1
1727711350000|2024-09-30 15:49:10|26720|26700|26720|26700|26725|26705|26720|26700|4
1727711360000|2024-09-30 15:49:20|26722.5|26702.5|26720|26700|26722.5|26702.5|26720|26700|0
1727711380000|2024-09-30 15:49:40|26721.4|26701.4|26722.5|26702.5|26722.5|26702.5|26720|26700|3
1727711400000|2024-09-30 15:50:00|26719.7|26699.7|26696.1|26676.1|26719.7|26699.7|26696.1|26676.1|8
1727711410000|2024-09-30 15:50:10|26693.6|26673.6|26693.6|26673.6|26693.6|26673.6|26693.6|26673.6|1
1727711420000|2024-09-30 15:50:20|26692.5|26672.5|26702.5|26682.5|26702.5|26682.5|26692.5|26672.5|4
1727711440000|2024-09-30 15:50:40|26705|26685|26705|26685|26705|26685|26705|26685|0
1727711450000|2024-09-30 15:50:50|26722.8|26682.8|26725|26685|26725|26685|26722.8|26682.8|3
1727711460000|2024-09-30 15:51:00|26727.5|26687.5|26727.5|26687.5|26727.5|26687.5|26727.5|26687.5|0
1727711470000|2024-09-30 15:51:10|26715|26695|26716.1|26696.1|26726.4|26696.1|26715|26686.4|4
1727711480000|2024-09-30 15:51:20|26715|26695|26707.5|26687.5|26715|26695|26707.5|26687.5|1
1727711490000|2024-09-30 15:51:30|26710|26690|26732.5|26692.5|26732.5|26697.5|26710|26690|7
1727711500000|2024-09-30 15:51:40|26720|26700|26727.5|26707.5|26727.5|26707.5|26720|26700|3
1727711520000|2024-09-30 15:52:00|26725|26705|26725|26705|26725|26705|26725|26705|3
1727711530000|2024-09-30 15:52:10|26721.6|26701.6|26722.5|26682.5|26727.5|26701.6|26721.6|26682.5|2
1727711540000|2024-09-30 15:52:20|26720|26680|26701.1|26681.1|26720|26686.1|26701.1|26680|1
1727711550000|2024-09-30 15:52:30|26697.5|26677.5|26695|26675|26697.5|26677.5|26695|26675|3
1727711560000|2024-09-30 15:52:40|26697.2|26677.2|26697.2|26677.2|26697.2|26677.2|26697.2|26677.2|2
1727711580000|2024-09-30 15:53:00|26698.4|26678.4|26718.9|26698.9|26725.3|26698.9|26698.4|26678.4|2
1727711590000|2024-09-30 15:53:10|26721.4|26701.4|26723.6|26683.6|26728.6|26701.4|26716.1|26683.6|1
1727711600000|2024-09-30 15:53:20|26712.2|26692.2|26705|26685|26716.4|26692.2|26705|26676.4|9
1727711610000|2024-09-30 15:53:30|26701.1|26681.1|26700|26680|26701.1|26681.1|26700|26680|0
1727711620000|2024-09-30 15:53:40|26685.9|26665.9|26679.7|26659.7|26685.9|26665.9|26677.5|26657.5|10
1727711630000|2024-09-30 15:53:50|26692.5|26652.5|26692.5|26652.5|26692.5|26652.5|26692.5|26652.5|0
1727711640000|2024-09-30 15:54:00|26690|26670|26690|26670|26690|26670|26690|26670|1
1727711650000|2024-09-30 15:54:10|26691.4|26671.4|26692.5|26672.5|26692.5|26672.5|26691.4|26671.4|1
1727711660000|2024-09-30 15:54:20|26700|26680|26700|26680|26700|26680|26700|26680|1
1727711670000|2024-09-30 15:54:30|||||||||2
1727711680000|2024-09-30 15:54:40|26701.4|26681.4|26703.6|26683.6|26703.6|26683.6|26701.4|26681.4|0
1727711700000|2024-09-30 15:55:00|26705|26685|26708.6|26688.6|26708.6|26688.6|26705|26685|2
1727711710000|2024-09-30 15:55:10|26709.7|26689.7|26702.5|26682.5|26711.1|26691.1|26702.5|26682.5|11
1727711720000|2024-09-30 15:55:20|||||||||4
1727711730000|2024-09-30 15:55:30|26705.3|26685.3|26705.3|26685.3|26705.3|26685.3|26705.3|26685.3|0
1727711740000|2024-09-30 15:55:40|26695|26675|26695|26675|26695|26675|26695|26675|3
1727711760000|2024-09-30 15:56:00|26693.9|26673.9|26702.5|26662.5|26702.5|26673.9|26693.9|26662.5|2
1727711770000|2024-09-30 15:56:10|26690|26670|26690|26670|26690|26670|26690|26670|2
1727711780000|2024-09-30 15:56:20|26692.5|26672.5|26687.5|26667.5|26692.5|26672.5|26687.5|26667.5|8
1727711790000|2024-09-30 15:56:30|26683.3|26663.3|26680|26660|26683.3|26663.3|26680|26660|0
1727711800000|2024-09-30 15:56:40|26684.1|26664.1|26715|26695|26715|26695|26684.1|26664.1|10
1727711810000|2024-09-30 15:56:50|26716.4|26696.4|26725|26705|26725|26705|26716.4|26696.4|0
1727711820000|2024-09-30 15:57:00|26726.4|26706.4|26740|26700|26750.3|26710.3|26726.4|26700|3
1727711830000|2024-09-30 15:57:10|26752.5|26712.5|26752.5|26712.5|26752.5|26712.5|26752.5|26712.5|2
1727711850000|2024-09-30 15:57:30|||||||||3
1727711870000|2024-09-30 15:57:50|26751.4|26711.4|26750|26710|26751.4|26711.4|26750|26710|4
1727711880000|2024-09-30 15:58:00|26748.9|26708.9|26748.9|26708.9|26748.9|26708.9|26748.9|26708.9|0
1727711890000|2024-09-30 15:58:10|26746.6|26706.6|26730|26710|26746.6|26710|26730|26706.6|4
1727711900000|2024-09-30 15:58:20|26728.9|26708.9|26728.9|26708.9|26728.9|26708.9|26728.9|26708.9|7
1727711920000|2024-09-30 15:58:40|26726.4|26706.4|26726.4|26706.4|26726.4|26706.4|26726.4|26706.4|0
1727711930000|2024-09-30 15:58:50|26725|26705|26725|26705|26725|26705|26725|26705|3
1727711940000|2024-09-30 15:59:00|26739.1|26699.1|26739.1|26699.1|26739.1|26699.1|26739.1|26699.1|3
1727711950000|2024-09-30 15:59:10|26742.5|26702.5|26742.5|26702.5|26742.5|26702.5|26742.5|26702.5|2
1727711960000|2024-09-30 15:59:20|26733.9|26713.9|26732.2|26712.2|26735|26715|26732.2|26712.2|5
1727711970000|2024-09-30 15:59:30|26730|26710|26730|26710|26730|26710|26730|26710|1
1727711990000|2024-09-30 15:59:50|26727.5|26707.5|26727.5|26707.5|26727.5|26707.5|26727.5|26707.5|0
1727712000000|2024-09-30 16:00:00|26731.6|26711.6|26732.8|26712.8|26732.8|26712.8|26731.6|26711.6|6
1727712010000|2024-09-30 16:00:10|||||||||4
1727712020000|2024-09-30 16:00:20|26733.9|26713.9|26743.9|26723.9|26743.9|26723.9|26733.9|26713.9|9
1727712030000|2024-09-30 16:00:30|26730|26710|26730|26710|26730|26710|26730|26710|8
1727712040000|2024-09-30 16:00:40|||||||||1
1727712050000|2024-09-30 16:00:50|26737.5|26697.5|26705|26685|26737.5|26706.1|26705|26678.6|11
1727712070000|2024-09-30 16:01:10|26707.5|26687.5|26707.5|26687.5|26707.5|26687.5|26707.5|26687.5|27
1727712080000|2024-09-30 16:01:20|26706.1|26686.1|26714.7|26694.7|26714.7|26694.7|26703.6|26683.6|5
1727712100000|2024-09-30 16:01:40|26721.4|26701.4|26722.5|26702.5|26722.5|26702.5|26721.4|26701.4|1
1727712120000|2024-09-30 16:02:00|26725|26705|26726.4|26706.4|26726.4|26706.4|26725|26705|0
1727712130000|2024-09-30 16:02:10|26727.5|26707.5|26730|26710|26730|26710|26727.5|26707.5|6
1727712140000|2024-09-30 16:02:20|26724.5|26704.5|26715|26695|26724.5|26704.5|26715|26695|0
1727712150000|2024-09-30 16:02:30|26717.5|26697.5|26717.5|26697.5|26717.5|26697.5|26717.5|26697.5|4
1727712170000|2024-09-30 16:02:50|||||||||1
1727712180000|2024-09-30 16:03:00|||||||||2
1727712190000|2024-09-30 16:03:10|||||||||1
1727712200000|2024-09-30 16:03:20|26715|26695|26715|26695|26715|26695|26715|26695|0
1727712210000|2024-09-30 16:03:30|||||||||2
1727712220000|2024-09-30 16:03:40|26713.9|26693.9|26707.5|26687.5|26721.4|26693.9|26705|26681.4|6
1727712230000|2024-09-30 16:03:50|||||||||3
1727712250000|2024-09-30 16:04:10|||||||||2
1727712270000|2024-09-30 16:04:30|26710|26690|26710|26690|26710|26690|26710|26690|0
1727712280000|2024-09-30 16:04:40|||||||||5
1727712290000|2024-09-30 16:04:50|26707.7|26687.7|26703.6|26683.6|26707.7|26687.7|26703.6|26683.6|3
1727712300000|2024-09-30 16:05:00|26702.5|26682.5|26720|26700|26720|26700|26702.5|26682.5|6
1727712310000|2024-09-30 16:05:10|26722.5|26702.5|26737.5|26717.5|26737.5|26717.5|26722.5|26702.5|2
1727712320000|2024-09-30 16:05:20|26738.9|26718.9|26741.4|26721.4|26741.4|26721.4|26738.9|26718.9|3
1727712330000|2024-09-30 16:05:30|26740|26720|26738.9|26718.9|26743.9|26723.9|26738.9|26718.9|5
1727712340000|2024-09-30 16:05:40|26736.1|26716.1|26735|26715|26736.1|26716.1|26735|26715|1
1727712350000|2024-09-30 16:05:50|26730|26710|26727.5|26707.5|26730|26710|26727.5|26707.5|3
1727712360000|2024-09-30 16:06:00|||||||||11
1727712370000|2024-09-30 16:06:10|26722.5|26702.5|26720|26700|26725|26705|26720|26700|4
1727712380000|2024-09-30 16:06:20|26717.5|26697.5|26717.5|26697.5|26717.5|26697.5|26717.5|26697.5|0
1727712390000|2024-09-30 16:06:30|26717.2|26697.2|26722.5|26702.5|26722.5|26702.5|26717.2|26697.2|5
1727712400000|2024-09-30 16:06:40|||||||||1
1727712410000|2024-09-30 16:06:50|26720|26700|26721.1|26701.1|26721.1|26701.1|26720|26700|0
1727712420000|2024-09-30 16:07:00|26718.6|26698.6|26721.1|26701.1|26721.1|26701.1|26718.6|26698.6|0
1727712430000|2024-09-30 16:07:10|26722.5|26702.5|26732.5|26712.5|26732.5|26712.5|26722.5|26702.5|0
1727712440000|2024-09-30 16:07:20|26733.9|26713.9|26735|26715|26735|26715|26733.9|26713.9|2
1727712450000|2024-09-30 16:07:30|||||||||2
1727712460000|2024-09-30 16:07:40|26733.6|26713.6|26733.6|26713.6|26733.6|26713.6|26733.6|26713.6|0
1727712480000|2024-09-30 16:08:00|26732.5|26712.5|26732.5|26712.5|26732.5|26712.5|26732.5|26712.5|4
1727712490000|2024-09-30 16:08:10|26737.5|26717.5|26735|26715|26737.5|26717.5|26735|26715|1
1727712500000|2024-09-30 16:08:20|26737.5|26717.5|26737.5|26717.5|26737.5|26717.5|26737.5|26717.5|1
1727712520000|2024-09-30 16:08:40|26740|26720|26740|26720|26740|26720|26737.5|26717.5|4
1727712530000|2024-09-30 16:08:50|26738.6|26718.6|26738.9|26718.9|26740|26720|26737.5|26717.5|3
1727712540000|2024-09-30 16:09:00|26740|26720|26737.5|26717.5|26740|26720|26737.5|26717.5|1
1727712550000|2024-09-30 16:09:10|26735|26715|26727.5|26707.5|26735|26715|26727.5|26707.5|4
1727712560000|2024-09-30 16:09:20|26728.9|26708.9|26735|26715|26735|26715|26728.9|26708.9|4
1727712580000|2024-09-30 16:09:40|26736.4|26716.4|26736.4|26716.4|26736.4|26716.4|26736.4|26716.4|1
1727712590000|2024-09-30 16:09:50|26737.7|26717.7|26745|26725|26745|26725|26737.7|26717.7|5
1727712600000|2024-09-30 16:10:00|26740|26720|26740|26720|26740|26720|26740|26720|1
1727712610000|2024-09-30 16:10:10|26741.4|26721.4|26742.5|26722.5|26742.5|26722.5|26741.4|26721.4|4
1727712620000|2024-09-30 16:10:20|26745|26725|26745|26725|26745|26725|26745|26725|0
1727712630000|2024-09-30 16:10:30|||||||||3
1727712640000|2024-09-30 16:10:40|26746.4|26726.4|26752.7|26732.7|26752.7|26732.7|26746.4|26726.4|4
1727712650000|2024-09-30 16:10:50|26757.5|26737.5|26748.6|26728.6|26757.5|26737.5|26748.6|26728.6|2
1727712660000|2024-09-30 16:11:00|26747.5|26727.5|26750|26730|26750|26730|26747.5|26727.5|0
1727712670000|2024-09-30 16:11:10|||||||||5
1727712680000|2024-09-30 16:11:20|26747.5|26727.5|26750|26730|26750|26730|26747.5|26727.5|6
1727712690000|2024-09-30 16:11:30|26748.6|26728.6|26748.6|26728.6|26748.6|26728.6|26748.6|26728.6|2
1727712700000|2024-09-30 16:11:40|26747.2|26727.2|26750|26730|26750|26730|26747.2|26727.2|14
1727712710000|2024-09-30 16:11:50|26747.5|26727.5|26747.5|26727.5|26747.5|26727.5|26747.5|26727.5|2
1727712720000|2024-09-30 16:12:00|26750|26730|26755|26735|26755|26735|26750|26730|2
1727712730000|2024-09-30 16:12:10|26756.4|26736.4|26753.8|26733.8|26758.9|26738.9|26753.8|26733.8|15
1727712740000|2024-09-30 16:12:20|26756.3|26736.3|26756.3|26736.3|26758.8|26738.8|26756.3|26736.3|2
1727712760000|2024-09-30 16:12:40|26753.6|26733.6|26745|26725|26753.6|26733.6|26745|26725|5
1727712770000|2024-09-30 16:12:50|26740|26720|26745|26725|26745|26725|26740|26720|2
1727712780000|2024-09-30 16:13:00|26747.5|26727.5|26753.8|26733.8|26753.8|26733.8|26747.5|26727.5|0
1727712790000|2024-09-30 16:13:10|26755.2|26735.2|26759.1|26739.1|26759.1|26739.1|26755.2|26735.2|1
1727712800000|2024-09-30 16:13:20|26761.3|26741.3|26786.3|26766.3|26786.3|26766.3|26761.3|26741.3|8
1727712810000|2024-09-30 16:13:30|26787.5|26767.5|26790|26770|26790|26770|26787.5|26767.5|3
1727712820000|2024-09-30 16:13:40|||||||||1
1727712830000|2024-09-30 16:13:50|26786.3|26766.3|26786.3|26766.3|26786.3|26766.3|26786.3|26766.3|5
1727712840000|2024-09-30 16:14:00|26785.2|26765.2|26780|26760|26785.2|26765.2|26780|26760|3
1727712850000|2024-09-30 16:14:10|||||||||1
1727712860000|2024-09-30 16:14:20|||||||||1
1727712870000|2024-09-30 16:14:30|26777.5|26757.5|26777.5|26757.5|26777.5|26757.5|26777.5|26757.5|2
1727712890000|2024-09-30 16:14:50|26780|26760|26765|26745|26782.5|26762.5|26765|26745|11
1727712900000|2024-09-30 16:15:00|26766.3|26746.3|26770|26750|26770|26750|26766.3|26746.3|0
1727712910000|2024-09-30 16:15:10|26772.2|26752.2|26780.5|26760.5|26787.7|26760.5|26772.2|26747.7|4
1727712920000|2024-09-30 16:15:20|26782.7|26762.7|26795|26775|26797.5|26777.5|26782.7|26762.7|50
1727712930000|2024-09-30 16:15:30|26791.1|26771.1|26792.2|26772.2|26795|26775|26791.1|26771.1|33
1727712940000|2024-09-30 16:15:40|26790|26770|26783.3|26763.3|26790|26770|26783.3|26763.3|3
1727712950000|2024-09-30 16:15:50|26784.7|26764.7|26781.3|26741.3|26784.7|26764.7|26770|26741.3|1
1727712960000|2024-09-30 16:16:00|26772.7|26752.7|26785|26765|26786.3|26766.3|26772.7|26752.7|6
1727712970000|2024-09-30 16:16:10|26783.6|26763.6|26777.5|26757.5|26783.6|26763.6|26777.5|26757.5|0
1727712980000|2024-09-30 16:16:20|26778.8|26758.8|26782.5|26762.5|26782.5|26762.5|26778.8|26758.8|12
1727712990000|2024-09-30 16:16:30|26785|26765|26787.5|26767.5|26787.5|26767.5|26785|26765|1
1727713000000|2024-09-30 16:16:40|26805.2|26785.2|26822.2|26802.2|26822.2|26802.2|26805.2|26785.2|50
1727713010000|2024-09-30 16:16:50|26823.3|26803.3|26826.1|26806.1|26827.5|26807.5|26823.3|26803.3|7
1727713020000|2024-09-30 16:17:00|26825|26805|26825|26805|26825|26805|26825|26805|90
1727713030000|2024-09-30 16:17:10|26823.6|26803.6|26836.3|26816.3|26836.3|26816.3|26823.6|26803.6|8
1727713040000|2024-09-30 16:17:20|26841.3|26821.3|26837.7|26817.7|26841.3|26821.3|26837.7|26817.7|4
1727713050000|2024-09-30 16:17:30|26840|26820|26841.3|26821.3|26841.3|26821.3|26840|26820|2
1727713060000|2024-09-30 16:17:40|26842.7|26822.7|26842.5|26822.5|26844.7|26824.7|26842.5|26822.5|2
1727713070000|2024-09-30 16:17:50|26841.3|26821.3|26825.2|26805.2|26846.3|26821.3|26825.2|26805.2|15
1727713080000|2024-09-30 16:18:00|26828.8|26808.8|26828.8|26808.8|26828.8|26808.8|26828.8|26808.8|4
1727713090000|2024-09-30 16:18:10|26833|26813|26851.6|26831.6|26851.6|26831.6|26833|26813|9
1727713100000|2024-09-30 16:18:20|26852.7|26832.7|26852.7|26832.7|26852.7|26832.7|26852.7|26832.7|4
1727713110000|2024-09-30 16:18:30|||||||||2
1727713120000|2024-09-30 16:18:40|26850.2|26830.2|26850.2|26830.2|26850.2|26830.2|26850.2|26830.2|2
1727713130000|2024-09-30 16:18:50|26846.6|26826.6|26846.6|26826.6|26846.6|26826.6|26846.6|26826.6|2
1727713140000|2024-09-30 16:19:00|26845.2|26825.2|26845.2|26825.2|26845.2|26825.2|26845.2|26825.2|3
1727713160000|2024-09-30 16:19:20|26843.8|26823.8|26830.2|26810.2|26843.8|26823.8|26830.2|26810.2|4
1727713170000|2024-09-30 16:19:30|26826.6|26806.6|26826.6|26806.6|26826.6|26806.6|26826.6|26806.6|4
1727713180000|2024-09-30 16:19:40|26828|26808|26830.2|26810.2|26830.2|26810.2|26828|26808|1
1727713190000|2024-09-30 16:19:50|26831.6|26811.6|26830.2|26810.2|26832.7|26812.7|26830.2|26810.2|1
1727713200000|2024-09-30 16:20:00|26831.6|26811.6|26845.2|26825.2|26845.2|26825.2|26831.6|26811.6|6
1727713210000|2024-09-30 16:20:10|26846.6|26826.6|26852.7|26832.7|26852.7|26832.7|26846.6|26826.6|11
1727713220000|2024-09-30 16:20:20|26854.1|26834.1|26855.2|26835.2|26855.2|26835.2|26854.1|26834.1|2
1727713230000|2024-09-30 16:20:30|26856.6|26836.6|26857.7|26837.7|26857.7|26837.7|26856.6|26836.6|7
1727713240000|2024-09-30 16:20:40|26859.1|26839.1|26861.3|26841.3|26861.3|26841.3|26857.7|26837.7|3
1727713250000|2024-09-30 16:20:50|26862.7|26842.7|26863.8|26843.8|26870.2|26850.2|26862.7|26842.7|6
1727713260000|2024-09-30 16:21:00|26865.2|26845.2|26871.3|26851.3|26873.8|26853.8|26865.2|26845.2|10
1727713270000|2024-09-30 16:21:10|26868.8|26848.8|26812.7|26792.7|26868.8|26848.8|26807.7|26787.7|19
1727713280000|2024-09-30 16:21:20|||||||||2
1727713290000|2024-09-30 16:21:30|26820.2|26800.2|26822.7|26802.7|26822.7|26802.7|26818.8|26798.8|4
1727713300000|2024-09-30 16:21:40|26830.2|26810.2|26832.7|26812.7|26832.7|26812.7|26830.2|26810.2|5
1727713310000|2024-09-30 16:21:50|26830.2|26810.2|26827.7|26807.7|26830.2|26810.2|26827.7|26807.7|19
1727713320000|2024-09-30 16:22:00|26830.2|26810.2|26830.2|26810.2|26830.2|26810.2|26830.2|26810.2|5
1727713330000|2024-09-30 16:22:10|26827.7|26807.7|26827.7|26807.7|26827.7|26807.7|26827.7|26807.7|13
1727713340000|2024-09-30 16:22:20|26825.2|26805.2|26825.2|26805.2|26827.7|26807.7|26825.2|26805.2|2
1727713350000|2024-09-30 16:22:30|26826.6|26806.6|26822.7|26802.7|26827.7|26807.7|26822.7|26802.7|5
1727713360000|2024-09-30 16:22:40|26828.6|26788.6|26819.1|26799.1|26828.6|26807.7|26812.7|26785.2|15
1727713370000|2024-09-30 16:22:50|26820.5|26800.5|26816.3|26796.3|26821.6|26801.6|26811.3|26791.3|3
1727713380000|2024-09-30 16:23:00|26820.2|26800.2|26890.2|26870.2|26900.2|26880.2|26820.2|26800.2|91
1727713390000|2024-09-30 16:23:10|26895.2|26875.2|26921.9|26901.9|26921.9|26901.9|26890.5|26870.5|94
1727713400000|2024-09-30 16:23:20|26923.2|26903.2|26928.5|26908.5|26929.9|26909.9|26905.5|26885.5|105
1727713410000|2024-09-30 16:23:30|26928.2|26908.2|26948.2|26928.2|26953.2|26933.2|26928.2|26908.2|86
1727713420000|2024-09-30 16:23:40|26946.9|26926.9|26948.8|26928.8|26949.6|26929.6|26930.7|26910.7|77
1727713430000|2024-09-30 16:23:50|26950.1|26930.1|26936|26916|26953.8|26933.8|26934.6|26914.6|67
1727713440000|2024-09-30 16:24:00|26933.5|26913.5|26928.5|26908.5|26934.9|26914.9|26914.6|26894.6|178
1727713450000|2024-09-30 16:24:10|26930.7|26910.7|26919.6|26899.6|26931|26911|26919.6|26899.6|111
1727713460000|2024-09-30 16:24:20|26923.2|26903.2|26971.3|26951.3|26971.3|26951.3|26923.2|26903.2|262
1727713470000|2024-09-30 16:24:30|26968.8|26948.8|26956.3|26936.3|26968.8|26948.8|26953.8|26933.8|85
1727713480000|2024-09-30 16:24:40|26948.8|26928.8|26948.8|26928.8|26962.4|26942.4|26948.8|26928.8|100
1727713490000|2024-09-30 16:24:50|26943.8|26923.8|26938.8|26918.8|26943.8|26923.8|26933.8|26913.8|108
1727713500000|2024-09-30 16:25:00|26937.4|26917.4|26968.8|26948.8|26968.8|26948.8|26933.8|26913.8|50
1727713510000|2024-09-30 16:25:10|26964.9|26944.9|26956.3|26936.3|26964.9|26944.9|26956.3|26936.3|20
1727713520000|2024-09-30 16:25:20|26954.9|26934.9|26953.8|26933.8|26954.9|26934.9|26953.8|26933.8|7
1727713530000|2024-09-30 16:25:30|26952.4|26932.4|26951.3|26931.3|26952.4|26932.4|26951.3|26931.3|17
1727713540000|2024-09-30 16:25:40|26946.3|26926.3|26948.8|26928.8|26951.3|26931.3|26946.3|26926.3|93
1727713550000|2024-09-30 16:25:50|26947.6|26927.6|26943.8|26923.8|26947.6|26927.6|26941.3|26921.3|8
1727713560000|2024-09-30 16:26:00|26946.3|26926.3|26990.1|26970.1|26990.1|26970.1|26946.3|26920.1|35
1727713570000|2024-09-30 16:26:10|26988.8|26968.8|26988.8|26968.8|26988.8|26968.8|26988.8|26968.8|4
1727713580000|2024-09-30 16:26:20|26990.1|26970.1|26981.3|26961.3|26990.1|26970.1|26981.3|26961.3|19
1727713590000|2024-09-30 16:26:30|26976.3|26956.3|26973.8|26953.8|26976.3|26956.3|26973.8|26953.8|0
1727713600000|2024-09-30 16:26:40|26970.1|26950.1|26971.3|26951.3|26971.3|26951.3|26970.1|26950.1|2
1727713610000|2024-09-30 16:26:50|26969.9|26949.9|26964.9|26944.9|26969.9|26949.9|26964.9|26944.9|7
1727713620000|2024-09-30 16:27:00|26966.3|26946.3|26973.8|26953.8|26973.8|26953.8|26966.3|26946.3|3
1727713630000|2024-09-30 16:27:10|26974.9|26954.9|26981.3|26961.3|26981.3|26961.3|26974.9|26954.9|23
1727713640000|2024-09-30 16:27:20|26988.8|26968.8|26994|26974|26995.4|26975.4|26988.8|26968.8|14
1727713650000|2024-09-30 16:27:30|26995.1|26975.1|26993.8|26973.8|26995.1|26975.1|26993.8|26973.8|2
1727713660000|2024-09-30 16:27:40|26996.3|26976.3|26984.9|26964.9|26996.3|26976.3|26984.9|26964.9|8
1727713670000|2024-09-30 16:27:50|26983.8|26963.8|26981.3|26961.3|26983.8|26963.8|26981.3|26961.3|1
1727713680000|2024-09-30 16:28:00|26978.8|26958.8|26977.4|26957.4|26978.8|26958.8|26977.4|26957.4|6
1727713690000|2024-09-30 16:28:10|26978.8|26958.8|26989.3|26969.3|26989.3|26969.3|26978.8|26958.8|26
1727713700000|2024-09-30 16:28:20|26990.4|26970.4|26990.4|26970.4|26990.4|26970.4|26990.4|26970.4|3
1727713710000|2024-09-30 16:28:30|26991.8|26971.8|26994|26974|26994|26974|26991.5|26971.5|6
1727713720000|2024-09-30 16:28:40|26991.5|26971.5|26986.3|26966.3|26991.5|26971.5|26986.3|26966.3|24
1727713730000|2024-09-30 16:28:50|26981.3|26961.3|26978.8|26958.8|26981.3|26961.3|26978.8|26958.8|3
1727713740000|2024-09-30 16:29:00|26977.6|26957.6|26976.3|26956.3|26977.6|26957.6|26973.8|26953.8|8
1727713750000|2024-09-30 16:29:10|26978.8|26958.8|26980.1|26960.1|26980.1|26960.1|26978.8|26958.8|1
1727713760000|2024-09-30 16:29:20|26981.5|26961.5|26983.8|26963.8|26983.8|26963.8|26981.5|26961.5|4
1727713770000|2024-09-30 16:29:30|26981.3|26961.3|26985.1|26965.1|26985.1|26965.1|26981.3|26961.3|1
1727713780000|2024-09-30 16:29:40|26983.8|26963.8|26978.8|26958.8|26983.8|26963.8|26978.8|26958.8|6
1727713790000|2024-09-30 16:29:50|26977.6|26957.6|26953.8|26933.8|26977.6|26957.6|26953.8|26933.8|17
1727713800000|2024-09-30 16:30:00|26956.3|26936.3|26956.3|26936.3|26958.8|26938.8|26956.3|26936.3|5
1727713810000|2024-09-30 16:30:10|26958.8|26938.8|26965.1|26945.1|26965.1|26945.1|26958.8|26938.8|5
1727713820000|2024-09-30 16:30:20|26966.3|26946.3|26974|26954|26974|26954|26966.3|26946.3|21
1727713830000|2024-09-30 16:30:30|26975.4|26955.4|26976.5|26956.5|26976.5|26956.5|26975.4|26955.4|0
1727713840000|2024-09-30 16:30:40|26975.1|26955.1|26976.3|26956.3|26976.3|26956.3|26975.1|26955.1|70
1727713850000|2024-09-30 16:30:50|26971.3|26951.3|26968.8|26948.8|26971.3|26951.3|26968.8|26948.8|1
1727713860000|2024-09-30 16:31:00|||||||||1
1727713870000|2024-09-30 16:31:10|26967.4|26947.4|26966|26946|26967.4|26947.4|26966|26946|2
1727713880000|2024-09-30 16:31:20|26963.8|26943.8|26959.6|26939.6|26963.8|26943.8|26958.5|26938.5|5
1727713890000|2024-09-30 16:31:30|26958.5|26938.5|26947.4|26927.4|26961|26941|26947.4|26927.4|5
1727713900000|2024-09-30 16:31:40|||||||||1
1727713940000|2024-09-30 16:32:20|26948.8|26928.8|26948.8|26928.8|26948.8|26928.8|26948.8|26928.8|5
1727713950000|2024-09-30 16:32:30|26947.6|26927.6|26952.6|26932.6|26952.6|26932.6|26947.6|26927.6|6
1727713970000|2024-09-30 16:32:50|||||||||1
1727713980000|2024-09-30 16:33:00|26953.7|26933.7|26972.6|26952.6|26972.9|26952.6|26953.7|26932.9|13
1727713990000|2024-09-30 16:33:10|26975.4|26955.4|26983.7|26963.7|26983.7|26963.7|26975.4|26955.4|5
1727714000000|2024-09-30 16:33:20|26986.5|26966.5|26986.5|26966.5|26986.5|26966.5|26986.5|26966.5|15
1727714010000|2024-09-30 16:33:30|26987.9|26967.9|26990.4|26970.4|26990.4|26970.4|26987.9|26967.9|4
1727714020000|2024-09-30 16:33:40|26992.9|26972.9|26994|26974|26994|26974|26991.5|26971.5|5
1727714030000|2024-09-30 16:33:50|26995.4|26975.4|27006.2|26986.2|27006.2|26986.2|26995.4|26975.4|7
1727714040000|2024-09-30 16:34:00|27009|26989|27010.1|26990.1|27010.1|26990.1|27009|26989|45
1727714050000|2024-09-30 16:34:10|27015.1|26975.1|26996.2|26976.2|27015.1|26976.2|26996.2|26975.1|2
1727714060000|2024-09-30 16:34:20|26993.7|26973.7|26993.7|26973.7|26993.7|26973.7|26993.7|26973.7|0
1727714070000|2024-09-30 16:34:30|26995.1|26975.1|26998.7|26978.7|26998.7|26978.7|26995.1|26975.1|6
1727714080000|2024-09-30 16:34:40|26996.2|26976.2|26995.1|26975.1|26996.2|26976.2|26993.7|26973.7|3
1727714090000|2024-09-30 16:34:50|26993.7|26973.7|26995.1|26975.1|26995.1|26975.1|26993.7|26973.7|1
1727714100000|2024-09-30 16:35:00|26993.7|26973.7|26993.7|26973.7|26993.7|26973.7|26993.7|26973.7|0
1727714120000|2024-09-30 16:35:20|26991.2|26971.2|26991.2|26971.2|26991.2|26971.2|26991.2|26971.2|1
1727714130000|2024-09-30 16:35:30|26989.9|26969.9|26983.7|26963.7|26989.9|26969.9|26983.7|26963.7|4
1727714150000|2024-09-30 16:35:50|26985.1|26965.1|26986.2|26966.2|26986.2|26966.2|26985.1|26965.1|0
1727714160000|2024-09-30 16:36:00|26984.9|26964.9|26987.9|26967.9|26987.9|26967.9|26983.7|26963.7|4
1727714170000|2024-09-30 16:36:10|26991.2|26971.2|26993.7|26973.7|26993.7|26973.7|26991.2|26971.2|0
1727714180000|2024-09-30 16:36:20|26996.2|26976.2|27001.5|26981.5|27001.5|26981.5|26996.2|26976.2|6
1727714200000|2024-09-30 16:36:40|26998.7|26978.7|26996.2|26976.2|26998.7|26978.7|26996.2|26976.2|4
1727714210000|2024-09-30 16:36:50|26993.7|26973.7|26991.2|26971.2|26993.7|26973.7|26991.2|26971.2|2
1727714220000|2024-09-30 16:37:00|26988.7|26968.7|26976.2|26956.2|26988.7|26968.7|26976.2|26956.2|6
1727714240000|2024-09-30 16:37:20|||||||||1
1727714260000|2024-09-30 16:37:40|26974.9|26954.9|26963.7|26943.7|26974.9|26954.9|26963.7|26943.7|5
1727714270000|2024-09-30 16:37:50|26966.2|26946.2|26963.7|26943.7|26966.2|26946.2|26963.7|26943.7|3
1727714280000|2024-09-30 16:38:00|26966.2|26946.2|26968.7|26948.7|26968.7|26948.7|26966.2|26946.2|1
1727714290000|2024-09-30 16:38:10|26971|26951|26979.9|26959.9|26979.9|26959.9|26971|26951|3
1727714300000|2024-09-30 16:38:20|26982.4|26962.4|26982.4|26962.4|26982.4|26962.4|26982.4|26962.4|2
1727714310000|2024-09-30 16:38:30|||||||||1
1727714320000|2024-09-30 16:38:40|26983.7|26963.7|26986.2|26966.2|26986.2|26966.2|26983.7|26963.7|2
1727714330000|2024-09-30 16:38:50|||||||||1
1727714360000|2024-09-30 16:39:20|26987.6|26967.6|26992.6|26972.6|26992.6|26972.6|26987.6|26967.6|3
1727714370000|2024-09-30 16:39:30|26991.5|26971.5|26986.2|26966.2|26991.5|26971.5|26986.2|26966.2|2
1727714400000|2024-09-30 16:40:00|26982.4|26962.4|26982.4|26962.4|26982.4|26962.4|26982.4|26962.4|2
1727714410000|2024-09-30 16:40:10|26981.2|26961.2|26981.2|26961.2|26981.2|26961.2|26981.2|26961.2|0
1727714420000|2024-09-30 16:40:20|26980.1|26960.1|26965.1|26945.1|26980.1|26960.1|26965.1|26945.1|4
1727714430000|2024-09-30 16:40:30|26962.6|26942.6|26960.1|26940.1|26962.6|26942.6|26960.1|26940.1|3
1727714460000|2024-09-30 16:41:00|26961.5|26941.5|26957.6|26937.6|26961.5|26941.5|26957.6|26937.6|11
1727714470000|2024-09-30 16:41:10|26955.1|26935.1|26952.6|26932.6|26955.1|26935.1|26952.6|26932.6|1
1727714480000|2024-09-30 16:41:20|26955.1|26935.1|26958.7|26938.7|26958.7|26938.7|26955.1|26935.1|2
1727714500000|2024-09-30 16:41:40|26955.1|26935.1|26955.1|26935.1|26955.1|26935.1|26955.1|26935.1|2
1727714510000|2024-09-30 16:41:50|26956.2|26936.2|26956.2|26936.2|26956.2|26936.2|26956.2|26936.2|2
1727714530000|2024-09-30 16:42:10|26957.6|26937.6|26956.2|26936.2|26957.6|26937.6|26956.2|26936.2|0
1727714540000|2024-09-30 16:42:20|26960.1|26940.1|26960.1|26940.1|26960.1|26940.1|26960.1|26940.1|1
1727714550000|2024-09-30 16:42:30|26964|26944|26968.7|26948.7|26968.7|26948.7|26964|26944|3
1727714570000|2024-09-30 16:42:50|||||||||1
1727714580000|2024-09-30 16:43:00|26973.7|26953.7|26973.7|26953.7|26973.7|26953.7|26973.7|26953.7|1
1727714590000|2024-09-30 16:43:10|26976.5|26956.5|26978.7|26958.7|26978.7|26958.7|26976.5|26956.5|3
1727714610000|2024-09-30 16:43:30|26977.6|26957.6|26971.2|26951.2|26977.6|26957.6|26971.2|26951.2|2
1727714620000|2024-09-30 16:43:40|26972.3|26952.3|26973.7|26953.7|26973.7|26953.7|26972.3|26952.3|1
1727714630000|2024-09-30 16:43:50|||||||||1
1727714640000|2024-09-30 16:44:00|||||||||1
1727714650000|2024-09-30 16:44:10|||||||||1
1727714660000|2024-09-30 16:44:20|26971.2|26951.2|26969.8|26949.8|26971.2|26951.2|26969.8|26949.8|4
1727714670000|2024-09-30 16:44:30|26968.7|26948.7|26968.7|26948.7|26968.7|26948.7|26968.7|26948.7|1
1727714690000|2024-09-30 16:44:50|26965.1|26945.1|26963.7|26943.7|26966.2|26946.2|26963.7|26943.7|1
1727714700000|2024-09-30 16:45:00|26966|26946|26978.7|26958.7|26978.7|26958.7|26966|26946|9
1727714710000|2024-09-30 16:45:10|26981.5|26961.5|26988.7|26968.7|26988.7|26968.7|26981.5|26961.5|3
1727714720000|2024-09-30 16:45:20|||||||||1
1727714750000|2024-09-30 16:45:50|26983.5|26963.5|26983.5|26963.5|26983.5|26963.5|26983.5|26963.5|4
1727714760000|2024-09-30 16:46:00|26980.7|26960.7|26977.3|26957.3|26980.7|26960.7|26977.3|26957.3|2
1727714770000|2024-09-30 16:46:10|26976|26956|26974.8|26954.8|26976|26956|26974.8|26954.8|4
1727714780000|2024-09-30 16:46:20|26973.7|26953.7|26973.7|26953.7|26973.7|26953.7|26973.7|26953.7|6
1727714790000|2024-09-30 16:46:30|26990.1|26950.1|26990.1|26950.1|26990.1|26950.1|26990.1|26950.1|4
1727714800000|2024-09-30 16:46:40|26986.5|26966.5|26986.5|26966.5|26986.5|26966.5|26986.5|26966.5|0
1727714820000|2024-09-30 16:47:00|26989.8|26969.8|27000.1|26980.1|27000.1|26980.1|26989.8|26969.8|5
1727714830000|2024-09-30 16:47:10|27001.2|26981.2|26998.7|26978.7|27001.2|26981.2|26998.7|26978.7|1
1727714840000|2024-09-30 16:47:20|26997.6|26977.6|26992.3|26972.3|26997.6|26977.6|26992.3|26972.3|3
1727714850000|2024-09-30 16:47:30|26988.7|26968.7|26996.2|26956.2|26996.2|26968.7|26988.7|26956.2|1
1727714860000|2024-09-30 16:47:40|26987.6|26967.6|26987.6|26967.6|26987.6|26967.6|26987.6|26967.6|0
1727714870000|2024-09-30 16:47:50|26988.7|26968.7|26987.3|26967.3|26988.7|26968.7|26987.3|26967.3|1
1727714880000|2024-09-30 16:48:00|26986.2|26966.2|26986.2|26966.2|26986.2|26966.2|26986.2|26966.2|0
1727714890000|2024-09-30 16:48:10|26987.6|26967.6|26989.8|26969.8|26989.8|26969.8|26987.6|26967.6|6
1727714900000|2024-09-30 16:48:20|26991.2|26971.2|26991.2|26971.2|26991.2|26971.2|26991.2|26971.2|0
1727714910000|2024-09-30 16:48:30|26987.3|26967.3|26981.2|26961.2|26987.3|26967.3|26981.2|26961.2|5
1727714920000|2024-09-30 16:48:40|26977.6|26957.6|26977.6|26957.6|26977.6|26957.6|26977.6|26957.6|1
1727714930000|2024-09-30 16:48:50|26980.1|26960.1|26980.1|26960.1|26980.1|26960.1|26980.1|26960.1|2
1727714940000|2024-09-30 16:49:00|||||||||2
1727714950000|2024-09-30 16:49:10|26981.2|26961.2|26983.7|26963.7|26983.7|26963.7|26981.2|26961.2|0
1727714960000|2024-09-30 16:49:20|||||||||2
1727714970000|2024-09-30 16:49:30|26984.8|26964.8|26984.8|26964.8|26984.8|26964.8|26984.8|26964.8|1
1727714980000|2024-09-30 16:49:40|26983.7|26963.7|26987.6|26967.6|26987.6|26967.6|26983.7|26963.7|30
1727714990000|2024-09-30 16:49:50|26988.7|26968.7|26988.7|26968.7|26988.7|26968.7|26988.7|26968.7|1
1727715000000|2024-09-30 16:50:00|26992.6|26972.6|26995.1|26975.1|26995.1|26975.1|26992.6|26972.6|0
1727715010000|2024-09-30 16:50:10|26993.7|26973.7|26993.7|26973.7|26993.7|26973.7|26993.7|26973.7|6
1727715020000|2024-09-30 16:50:20|26995.1|26975.1|26995.1|26975.1|26995.1|26975.1|26995.1|26975.1|2
1727715040000|2024-09-30 16:50:40|||||||||2
1727715050000|2024-09-30 16:50:50|26996.2|26976.2|26995.1|26975.1|26996.2|26976.2|26995.1|26975.1|8
1727715060000|2024-09-30 16:51:00|26992.6|26972.6|26992.6|26972.6|26992.6|26972.6|26992.6|26972.6|0
1727715070000|2024-09-30 16:51:10|26993.7|26973.7|26990.1|26970.1|26993.7|26973.7|26990.1|26970.1|11
1727715080000|2024-09-30 16:51:20|26987.6|26967.6|26987.6|26967.6|26987.6|26967.6|26987.6|26967.6|0
1727715090000|2024-09-30 16:51:30|||||||||1
1727715100000|2024-09-30 16:51:40|26986.5|26966.5|26982.3|26962.3|26986.5|26966.5|26982.3|26962.3|5
1727715110000|2024-09-30 16:51:50|26979.8|26959.8|26987.6|26967.6|26987.6|26967.6|26977.6|26957.6|12
1727715120000|2024-09-30 16:52:00|26988.7|26968.7|26991.2|26971.2|26991.2|26971.2|26988.7|26968.7|1
1727715130000|2024-09-30 16:52:10|26992.6|26972.6|26992.6|26972.6|26994|26974|26992.6|26972.6|0
1727715140000|2024-09-30 16:52:20|||||||||1
1727715150000|2024-09-30 16:52:30|26990.1|26970.1|26990.1|26970.1|26990.1|26970.1|26990.1|26970.1|3
1727715160000|2024-09-30 16:52:40|26992.3|26972.3|26992.3|26972.3|26992.3|26972.3|26992.3|26972.3|1
1727715180000|2024-09-30 16:53:00|26993.7|26973.7|26993.7|26973.7|26993.7|26973.7|26993.7|26973.7|1
1727715190000|2024-09-30 16:53:10|26990.1|26970.1|26987.3|26967.3|26990.1|26970.1|26987.3|26967.3|6
1727715210000|2024-09-30 16:53:30|26982.6|26962.6|26982.6|26962.6|26982.6|26962.6|26982.6|26962.6|2
1727715220000|2024-09-30 16:53:40|26983.7|26963.7|26983.7|26963.7|26983.7|26963.7|26983.7|26963.7|1
1727715250000|2024-09-30 16:54:10|26986.2|26966.2|26981.2|26961.2|26986.2|26966.2|26981.2|26961.2|2
1727715260000|2024-09-30 16:54:20|26982.6|26962.6|26982.6|26962.6|26982.6|26962.6|26982.6|26962.6|7
1727715300000|2024-09-30 16:55:00|26983.7|26963.7|26983.7|26963.7|26983.7|26963.7|26983.7|26963.7|0
1727715310000|2024-09-30 16:55:10|26986.2|26966.2|26983.7|26963.7|26986.2|26966.2|26983.7|26963.7|5
1727715340000|2024-09-30 16:55:40|26987.6|26967.6|26992.6|26972.6|26992.6|26972.6|26987.6|26967.6|4
1727715350000|2024-09-30 16:55:50|26996.2|26976.2|26997.6|26977.6|26997.6|26977.6|26996.2|26976.2|6
1727715360000|2024-09-30 16:56:00|26998.7|26978.7|27011.2|26991.2|27011.2|26991.2|26998.7|26978.7|16
1727715370000|2024-09-30 16:56:10|27016.2|26996.2|27038.7|27018.7|27038.7|27018.7|27016.2|26996.2|25
1727715380000|2024-09-30 16:56:20|27041.5|27021.5|27039.8|27019.8|27047.3|27027.3|27039.8|27019.8|22
1727715390000|2024-09-30 16:56:30|27038.4|27018.4|27033.7|27013.7|27038.4|27018.4|27033.7|27013.7|3
1727715400000|2024-09-30 16:56:40|27035.1|27015.1|27033.7|27013.7|27041.2|27021.2|27033.7|27013.7|5
1727715410000|2024-09-30 16:56:50|27030.9|27010.9|27027.6|27007.6|27030.9|27010.9|27026.2|27006.2|0
1727715420000|2024-09-30 16:57:00|27028.7|27008.7|27028.7|27008.7|27028.7|27008.7|27026.2|27006.2|1
1727715430000|2024-09-30 16:57:10|27025.9|27005.9|27023.4|27003.4|27025.9|27005.9|27023.4|27003.4|5
1727715450000|2024-09-30 16:57:30|27022.3|27002.3|27022.3|27002.3|27022.3|27002.3|27022.3|27002.3|0
1727715470000|2024-09-30 16:57:50|27019.6|26999.6|27012.3|26992.3|27019.6|26999.6|27012.3|26992.3|12
1727715480000|2024-09-30 16:58:00|27016.2|26996.2|27017.3|26997.3|27017.3|26997.3|27016.2|26996.2|6
1727715490000|2024-09-30 16:58:10|27016.2|26996.2|27014.8|26994.8|27016.2|26996.2|27014.8|26994.8|6
1727715520000|2024-09-30 16:58:40|27013.7|26993.7|27005.9|26985.9|27013.7|26993.7|27005.9|26985.9|6
1727715540000|2024-09-30 16:59:00|||||||||1
1727715550000|2024-09-30 16:59:10|||||||||3
1727715570000|2024-09-30 16:59:30|27003.2|26983.2|27000.9|26980.9|27003.2|26983.2|27000.9|26980.9|2
1727715580000|2024-09-30 16:59:40|27002.1|26982.1|27005.9|26985.9|27005.9|26985.9|27002.1|26982.1|2
1727715590000|2024-09-30 16:59:50|||||||||2
1727715600000|2024-09-30 17:00:00|27007.3|26987.3|27037.3|27017.3|27037.3|27017.3|27007.3|26987.3|11
1727715610000|2024-09-30 17:00:10|27038.4|27018.4|27073.7|27053.7|27073.7|27053.7|27038.4|27018.4|64
1727715620000|2024-09-30 17:00:20|27072.3|27052.3|27073.4|27053.4|27073.4|27053.4|27069.8|27049.8|9
1727715630000|2024-09-30 17:00:30|27070.9|27050.9|27075.9|27055.9|27075.9|27055.9|27070.9|27050.9|15
1727715640000|2024-09-30 17:00:40|27072.3|27052.3|27070.9|27050.9|27072.3|27052.3|27070.9|27050.9|10
1727715650000|2024-09-30 17:00:50|27069.8|27049.8|27060.9|27040.9|27069.8|27049.8|27060.9|27040.9|3
1727715660000|2024-09-30 17:01:00|27058.4|27038.4|27058.4|27038.4|27058.4|27038.4|27058.4|27038.4|0
1727715670000|2024-09-30 17:01:10|27059.6|27039.6|27059.6|27039.6|27059.6|27039.6|27059.6|27039.6|0
1727715680000|2024-09-30 17:01:20|27058.2|27038.2|27055.9|27035.9|27058.2|27038.2|27055.9|27035.9|6
1727715690000|2024-09-30 17:01:30|||||||||1
1727715710000|2024-09-30 17:01:50|||||||||2
1727715720000|2024-09-30 17:02:00|27058.4|27038.4|27060.9|27040.9|27060.9|27040.9|27058.4|27038.4|3
1727715730000|2024-09-30 17:02:10|||||||||1
1727715740000|2024-09-30 17:02:20|27062.3|27042.3|27062.3|27042.3|27062.3|27042.3|27062.3|27042.3|3
1727715750000|2024-09-30 17:02:30|27063.4|27043.4|27072.3|27052.3|27072.3|27052.3|27063.4|27043.4|13
1727715760000|2024-09-30 17:02:40|27074.6|27054.6|27074.6|27054.6|27074.6|27054.6|27074.6|27054.6|3
1727715770000|2024-09-30 17:02:50|27075.9|27055.9|27075.9|27055.9|27075.9|27055.9|27075.9|27055.9|1
1727715780000|2024-09-30 17:03:00|27074.8|27054.8|27070.9|27050.9|27075.9|27055.9|27070.9|27050.9|15
1727715800000|2024-09-30 17:03:20|27060.9|27040.9|27060.9|27040.9|27060.9|27040.9|27058.4|27038.4|6
1727715810000|2024-09-30 17:03:30|||||||||2
1727715820000|2024-09-30 17:03:40|27062.3|27042.3|27063.4|27043.4|27063.4|27043.4|27062.3|27042.3|4
1727715830000|2024-09-30 17:03:50|||||||||1
1727715840000|2024-09-30 17:04:00|27068.4|27048.4|27068.4|27048.4|27068.4|27048.4|27068.4|27048.4|0
1727715860000|2024-09-30 17:04:20|27070.9|27050.9|27070.9|27050.9|27070.9|27050.9|27070.9|27050.9|2
1727715870000|2024-09-30 17:04:30|27072.3|27052.3|27072.3|27052.3|27072.3|27052.3|27072.3|27052.3|2
1727715880000|2024-09-30 17:04:40|27073.4|27053.4|27073.4|27053.4|27073.4|27053.4|27073.4|27053.4|0
1727715890000|2024-09-30 17:04:50|27075.9|27055.9|27078.4|27058.4|27078.4|27058.4|27075.9|27055.9|2
1727715920000|2024-09-30 17:05:20|||||||||1
1727715940000|2024-09-30 17:05:40|27079.8|27059.8|27079.8|27059.8|27079.8|27059.8|27079.8|27059.8|6
1727715950000|2024-09-30 17:05:50|27080.9|27060.9|27080.9|27060.9|27080.9|27060.9|27080.9|27060.9|0
1727715960000|2024-09-30 17:06:00|27079.8|27059.8|27079.8|27059.8|27079.8|27059.8|27079.8|27059.8|3
1727715970000|2024-09-30 17:06:10|||||||||2
1727715980000|2024-09-30 17:06:20|27078.4|27058.4|27078.4|27058.4|27078.4|27058.4|27078.4|27058.4|7
1727715990000|2024-09-30 17:06:30|27079.5|27059.5|27079.5|27059.5|27079.5|27059.5|27079.5|27059.5|1
1727716000000|2024-09-30 17:06:40|||||||||1
1727716010000|2024-09-30 17:06:50|27080.9|27060.9|27080.9|27060.9|27080.9|27060.9|27080.9|27060.9|1
1727716020000|2024-09-30 17:07:00|27082.3|27062.3|27082.3|27062.3|27082.3|27062.3|27082.3|27062.3|3
1727716040000|2024-09-30 17:07:20|27080.9|27060.9|27082.3|27062.3|27082.3|27062.3|27079.8|27059.8|2
1727716050000|2024-09-30 17:07:30|27083.4|27063.4|27083.4|27063.4|27083.4|27063.4|27083.4|27063.4|0
1727716060000|2024-09-30 17:07:40|||||||||1
1727716070000|2024-09-30 17:07:50|||||||||1
1727716080000|2024-09-30 17:08:00|27079.8|27059.8|27082|27062|27083.4|27063.4|27079.8|27059.8|5
1727716090000|2024-09-30 17:08:10|27080.9|27060.9|27080.9|27060.9|27080.9|27060.9|27079.8|27059.8|2
1727716110000|2024-09-30 17:08:30|||||||||2
1727716130000|2024-09-30 17:08:50|27083.4|27063.4|27083.4|27063.4|27083.4|27063.4|27083.4|27063.4|0
1727716140000|2024-09-30 17:09:00|27080.9|27060.9|27080.9|27060.9|27080.9|27060.9|27080.9|27060.9|7
1727716150000|2024-09-30 17:09:10|27078.2|27058.2|27077|27057|27078.2|27058.2|27077|27057|1
1727716160000|2024-09-30 17:09:20|27074.5|27054.5|27077|27057|27077|27057|27074.5|27054.5|1
1727716180000|2024-09-30 17:09:40|27075.9|27055.9|27075.9|27055.9|27075.9|27055.9|27075.9|27055.9|0
1727716190000|2024-09-30 17:09:50|27077|27057|27081.2|27061.2|27081.2|27061.2|27077|27057|1
1727716200000|2024-09-30 17:10:00|27082.3|27062.3|27082.3|27062.3|27082.3|27062.3|27082.3|27062.3|0
1727716210000|2024-09-30 17:10:10|27080.9|27060.9|27080.9|27060.9|27082|27062|27080.9|27060.9|3
1727716250000|2024-09-30 17:10:50|27078.4|27058.4|27067|27047|27078.4|27058.4|27067|27047|8
1727716260000|2024-09-30 17:11:00|27068.4|27048.4|27065.7|27045.7|27068.4|27048.4|27065.7|27045.7|0
1727716270000|2024-09-30 17:11:10|27067|27047|27064.5|27044.5|27067|27047|27064.5|27044.5|2
1727716280000|2024-09-30 17:11:20|27062|27042|27057.3|27037.3|27063.4|27043.4|27057.3|27037.3|1
1727716310000|2024-09-30 17:11:50|27060.9|27040.9|27062.3|27042.3|27062.3|27042.3|27060.9|27040.9|1
1727716320000|2024-09-30 17:12:00|27063.4|27043.4|27069.8|27049.8|27069.8|27049.8|27063.4|27043.4|6
1727716330000|2024-09-30 17:12:10|27082.3|27042.3|27076.2|27056.2|27082.3|27056.2|27073.7|27042.3|0
1727716340000|2024-09-30 17:12:20|27078.4|27058.4|27078.4|27058.4|27078.4|27058.4|27078.4|27058.4|1
1727716360000|2024-09-30 17:12:40|27080.9|27060.9|27080.9|27060.9|27080.9|27060.9|27080.9|27060.9|0
1727716370000|2024-09-30 17:12:50|27083.4|27063.4|27089.8|27069.8|27089.8|27069.8|27083.4|27063.4|25
1727716380000|2024-09-30 17:13:00|27088.4|27068.4|27088.4|27068.4|27092.3|27072.3|27088.4|27068.4|52
1727716390000|2024-09-30 17:13:10|27083.4|27063.4|27084.8|27064.8|27084.8|27064.8|27083.4|27063.4|4
1727716410000|2024-09-30 17:13:30|27085.9|27065.9|27084.5|27064.5|27085.9|27065.9|27084.5|27064.5|0
1727716420000|2024-09-30 17:13:40|27087.3|27067.3|27088.7|27068.7|27088.7|27068.7|27087.3|27067.3|21
1727716430000|2024-09-30 17:13:50|||||||||13
1727716440000|2024-09-30 17:14:00|27087.3|27067.3|27086.2|27066.2|27087.3|27067.3|27086.2|27066.2|6
1727716450000|2024-09-30 17:14:10|||||||||2
1727716470000|2024-09-30 17:14:30|27079.8|27059.8|27069.5|27049.5|27079.8|27059.8|27069.5|27049.5|8
1727716480000|2024-09-30 17:14:40|27070.9|27050.9|27066.2|27046.2|27070.9|27050.9|27066.2|27046.2|7
1727716490000|2024-09-30 17:14:50|27063.4|27043.4|27062|27042|27063.4|27043.4|27062|27042|3
1727716500000|2024-09-30 17:15:00|27057.3|27037.3|27047.6|27027.6|27057.3|27037.3|27047.6|27027.6|3
1727716510000|2024-09-30 17:15:10|27046.2|27026.2|27047.3|27027.3|27047.3|27027.3|27046.2|27026.2|3
1727716520000|2024-09-30 17:15:20|27049.8|27029.8|27052.3|27032.3|27052.3|27032.3|27049.8|27029.8|2
1727716530000|2024-09-30 17:15:30|||||||||2
1727716540000|2024-09-30 17:15:40|27051.2|27031.2|27048.7|27028.7|27051.2|27031.2|27048.7|27028.7|1
1727716550000|2024-09-30 17:15:50|27052.3|27032.3|27052.3|27032.3|27052.3|27032.3|27052.3|27032.3|17
1727716570000|2024-09-30 17:16:10|27050.9|27030.9|27053.4|27033.4|27053.4|27033.4|27050.9|27030.9|0
1727716580000|2024-09-30 17:16:20|27054.8|27034.8|27054.8|27034.8|27054.8|27034.8|27054.8|27034.8|0
1727716600000|2024-09-30 17:16:40|27057.3|27037.3|27058.4|27038.4|27058.4|27038.4|27057.3|27037.3|2
1727716610000|2024-09-30 17:16:50|||||||||6
1727716630000|2024-09-30 17:17:10|27060.9|27040.9|27060.9|27040.9|27060.9|27040.9|27060.9|27040.9|1
1727716650000|2024-09-30 17:17:30|27058.4|27038.4|27058.4|27038.4|27058.4|27038.4|27058.4|27038.4|1
1727716660000|2024-09-30 17:17:40|27055.9|27035.9|27055.9|27035.9|27055.9|27035.9|27055.9|27035.9|0
1727716670000|2024-09-30 17:17:50|27057.3|27037.3|27057.3|27037.3|27057.3|27037.3|27057.3|27037.3|2
1727716680000|2024-09-30 17:18:00|27059.5|27039.5|27059.5|27039.5|27059.5|27039.5|27059.5|27039.5|0
1727716710000|2024-09-30 17:18:30|27060.9|27040.9|27060.9|27040.9|27060.9|27040.9|27060.9|27040.9|2
1727716720000|2024-09-30 17:18:40|27063.4|27043.4|27063.4|27043.4|27063.4|27043.4|27063.4|27043.4|5
1727716730000|2024-09-30 17:18:50|27064.8|27044.8|27064.8|27044.8|27064.8|27044.8|27064.8|27044.8|0
1727716740000|2024-09-30 17:19:00|27065.9|27045.9|27065.9|27045.9|27065.9|27045.9|27065.9|27045.9|0
1727716770000|2024-09-30 17:19:30|27064.8|27044.8|27064.8|27044.8|27064.8|27044.8|27062|27042|2
1727716780000|2024-09-30 17:19:40|27063.4|27043.4|27068.1|27048.1|27068.1|27048.1|27063.4|27043.4|7
1727716790000|2024-09-30 17:19:50|27066.8|27046.8|27064.5|27044.5|27066.8|27046.8|27064.5|27044.5|3
1727716800000|2024-09-30 17:20:00|27063.4|27043.4|27060.9|27040.9|27063.4|27043.4|27058.4|27038.4|9
1727716810000|2024-09-30 17:20:10|27063.7|27043.7|27068.4|27048.4|27068.7|27048.7|27063.7|27043.7|3
1727716820000|2024-09-30 17:20:20|27067.3|27047.3|27067.3|27047.3|27068.4|27048.4|27067.3|27047.3|2
1727716830000|2024-09-30 17:20:30|27063.4|27043.4|27063.4|27043.4|27063.4|27043.4|27063.4|27043.4|5
1727716840000|2024-09-30 17:20:40|27058.4|27038.4|27058.4|27038.4|27058.4|27038.4|27058.4|27038.4|1
1727716850000|2024-09-30 17:20:50|27059.8|27039.8|27055.9|27035.9|27059.8|27039.8|27055.9|27035.9|3
1727716860000|2024-09-30 17:21:00|27054.8|27034.8|27053.4|27033.4|27054.8|27034.8|27053.4|27033.4|3
1727716870000|2024-09-30 17:21:10|||||||||1
1727716880000|2024-09-30 17:21:20|27052.3|27032.3|27052.3|27032.3|27052.3|27032.3|27052.3|27032.3|2
1727716890000|2024-09-30 17:21:30|27053.4|27033.4|27053.4|27033.4|27053.4|27033.4|27053.4|27033.4|0
1727716900000|2024-09-30 17:21:40|27051.2|27031.2|27051.2|27031.2|27051.2|27031.2|27051.2|27031.2|2
1727716910000|2024-09-30 17:21:50|||||||||1
1727716920000|2024-09-30 17:22:00|27048.4|27028.4|27047|27027|27048.4|27028.4|27047|27027|5
1727716930000|2024-09-30 17:22:10|27044.8|27024.8|27042|27022|27044.8|27024.8|27042|27022|7
1727716940000|2024-09-30 17:22:20|27040.9|27020.9|27039.5|27019.5|27040.9|27020.9|27039.5|27019.5|1
1727716950000|2024-09-30 17:22:30|27038.4|27018.4|27038.4|27018.4|27038.4|27018.4|27038.4|27018.4|2
1727716960000|2024-09-30 17:22:40|27035.9|27015.9|27028.4|27008.4|27035.9|27015.9|27028.4|27008.4|9
1727716970000|2024-09-30 17:22:50|27025.6|27005.6|27019.8|26999.8|27025.6|27005.6|27019.8|26999.8|7
1727716980000|2024-09-30 17:23:00|27017.3|26997.3|27025.9|27005.9|27025.9|27005.9|27017.3|26997.3|3
1727716990000|2024-09-30 17:23:10|27027.3|27007.3|27030.9|27010.9|27030.9|27010.9|27027.3|27007.3|1
1727717000000|2024-09-30 17:23:20|27033.4|27013.4|27034.8|27014.8|27034.8|27014.8|27033.4|27013.4|2
1727717010000|2024-09-30 17:23:30|27035.9|27015.9|27038.4|27018.4|27038.4|27018.4|27035.9|27015.9|4
1727717030000|2024-09-30 17:23:50|27037.3|27017.3|27039.8|27019.8|27039.8|27019.8|27037.3|27017.3|6
1727717040000|2024-09-30 17:24:00|||||||||4
1727717050000|2024-09-30 17:24:10|||||||||4
1727717060000|2024-09-30 17:24:20|27042.3|27022.3|27045.9|27025.9|27045.9|27025.9|27042.3|27022.3|1
1727717070000|2024-09-30 17:24:30|||||||||4
1727717080000|2024-09-30 17:24:40|27047.3|27027.3|27050.9|27030.9|27050.9|27030.9|27047.3|27027.3|4
1727717090000|2024-09-30 17:24:50|27045.9|27025.9|27048.4|27028.4|27048.4|27028.4|27045.9|27025.9|4
1727717100000|2024-09-30 17:25:00|27050.9|27030.9|27048.4|27028.4|27050.9|27030.9|27048.4|27028.4|1
1727717110000|2024-09-30 17:25:10|27049.8|27029.8|27050.9|27030.9|27050.9|27030.9|27049.8|27029.8|3
1727717120000|2024-09-30 17:25:20|27052.3|27032.3|27059.8|27039.8|27059.8|27039.8|27052.3|27032.3|1
1727717130000|2024-09-30 17:25:30|27060.9|27040.9|27070.9|27050.9|27070.9|27050.9|27060.9|27040.9|8
1727717140000|2024-09-30 17:25:40|27069.8|27049.8|27069.8|27049.8|27069.8|27049.8|27069.8|27049.8|2
1727717160000|2024-09-30 17:26:00|27065.9|27045.9|27064.5|27044.5|27065.9|27045.9|27064.5|27044.5|6
1727717170000|2024-09-30 17:26:10|27065.9|27045.9|27065.9|27045.9|27065.9|27045.9|27065.9|27045.9|2
1727717180000|2024-09-30 17:26:20|27064.8|27044.8|27064.8|27044.8|27064.8|27044.8|27064.8|27044.8|0
1727717200000|2024-09-30 17:26:40|27068.4|27048.4|27068.4|27048.4|27068.4|27048.4|27068.4|27048.4|3
1727717210000|2024-09-30 17:26:50|||||||||1
1727717220000|2024-09-30 17:27:00|27069.5|27049.5|27069.5|27049.5|27069.5|27049.5|27069.5|27049.5|0
1727717230000|2024-09-30 17:27:10|27070.9|27050.9|27070.9|27050.9|27070.9|27050.9|27070.9|27050.9|73
1727717250000|2024-09-30 17:27:30|||||||||4
1727717260000|2024-09-30 17:27:40|27069.8|27049.8|27068.4|27048.4|27069.8|27049.8|27065.9|27045.9|8
1727717280000|2024-09-30 17:28:00|27070.9|27050.9|27073.4|27053.4|27073.4|27053.4|27070.9|27050.9|3
1727717290000|2024-09-30 17:28:10|27074.8|27054.8|27107.5|27087.5|27107.5|27087.5|27074.8|27054.8|26
1727717300000|2024-09-30 17:28:20|27108.9|27088.9|27108.4|27088.4|27112.3|27092.3|27108.4|27088.4|10
1727717310000|2024-09-30 17:28:30|27105.6|27085.6|27099.5|27079.5|27105.6|27085.6|27099.5|27079.5|3
1727717320000|2024-09-30 17:28:40|27098.4|27078.4|27087|27067|27098.4|27078.4|27087|27067|12
1727717330000|2024-09-30 17:28:50|||||||||4
1727717340000|2024-09-30 17:29:00|27088.4|27068.4|27097|27077|27099.8|27079.8|27088.4|27068.4|20
1727717350000|2024-09-30 17:29:10|27094.5|27074.5|27080.9|27060.9|27094.5|27074.5|27080.9|27060.9|9
1727717360000|2024-09-30 17:29:20|27079.8|27059.8|27082.3|27062.3|27082.3|27062.3|27078.4|27058.4|10
1727717370000|2024-09-30 17:29:30|27080.9|27060.9|27077.3|27057.3|27080.9|27060.9|27077.3|27057.3|6
1727717380000|2024-09-30 17:29:40|27074.5|27054.5|27096.1|27076.1|27096.1|27076.1|27073.4|27051.7|37
1727717390000|2024-09-30 17:29:50|27098.4|27078.4|27105.9|27085.9|27105.9|27085.9|27098.4|27078.4|16
1727770500000|2024-10-01 08:15:00|26861.8|26841.8|26900.5|26880.5|26930.7|26900.5|26856.8|26833.4|60
1727770510000|2024-10-01 08:15:10|26906.8|26886.8|26924.5|26884.5|26932.3|26902.3|26906.8|26872.3|43
1727770520000|2024-10-01 08:15:20|26918.6|26898.6|27028.2|27008.2|27036.6|27008.2|26918.6|26898.6|41
1727770530000|2024-10-01 08:15:30|27030.5|27010.5|27009.3|26989.3|27039.1|27010.5|27009.3|26978|18
1727770540000|2024-10-01 08:15:40|27010.5|26990.5|27018|26978|27020.5|26990.5|27010.5|26978|10
1727770550000|2024-10-01 08:15:50|27003|26983|26979.3|26959.3|27003|26983|26979.3|26959.3|8
1727770560000|2024-10-01 08:16:00|26975.9|26955.9|26992.5|26952.5|27001.1|26957|26973.4|26940.7|8
1727770570000|2024-10-01 08:16:10|26998.2|26958.2|26996.8|26956.8|26998.2|26958.2|26996.8|26956.8|2
1727770580000|2024-10-01 08:16:20|26984.3|26964.3|26984.3|26964.3|26984.3|26964.3|26984.3|26964.3|3
1727770590000|2024-10-01 08:16:30|27000.2|26940.2|26979.1|26939.1|27000.2|26940.2|26979.1|26936.8|7
1727770600000|2024-10-01 08:16:40|26975.7|26935.7|26954.8|26934.8|26975.7|26935.7|26954.8|26934.8|5
1727770610000|2024-10-01 08:16:50|26949.1|26929.1|26949.1|26909.1|26954.1|26929.1|26941.6|26909.1|3
1727770620000|2024-10-01 08:17:00|26947.9|26907.9|26951.4|26911.4|26952.7|26921.6|26931.6|26905.2|7
1727770630000|2024-10-01 08:17:10|26949.1|26929.1|26952.9|26932.9|26952.9|26932.9|26949.1|26929.1|1
1727770640000|2024-10-01 08:17:20|26940.2|26920.2|26932.7|26912.7|26940.2|26920.2|26931.6|26911.6|3
1727770650000|2024-10-01 08:17:30|26931.6|26911.6|26926.4|26906.4|26931.6|26911.6|26926.4|26906.4|0
1727770660000|2024-10-01 08:17:40|26924.1|26904.1|26924.1|26904.1|26924.1|26904.1|26924.1|26904.1|6
1727770670000|2024-10-01 08:17:50|26921.6|26901.6|26921.6|26901.6|26921.6|26901.6|26921.6|26901.6|1
1727770680000|2024-10-01 08:18:00|26914.1|26894.1|26911.4|26871.4|26914.1|26894.1|26904.1|26871.4|10
1727770690000|2024-10-01 08:18:10|26877.7|26857.7|26851.6|26831.6|26877.7|26857.7|26849.1|26829.1|19
1727770700000|2024-10-01 08:18:20|26848.9|26828.9|26843.9|26823.9|26848.9|26828.9|26843.9|26823.9|5
1727770710000|2024-10-01 08:18:30|26841.4|26821.4|26858.6|26818.6|26858.6|26830|26838.9|26818.6|10
1727770720000|2024-10-01 08:18:40|26848.9|26828.9|26837.5|26817.5|26857.5|26830|26835|26815|12
1727770730000|2024-10-01 08:18:50|||||||||1
1727770740000|2024-10-01 08:19:00|26836.4|26816.4|26833.9|26813.9|26842.5|26818.9|26833.9|26802.5|4
1727770750000|2024-10-01 08:19:10|26836.1|26816.1|26841.4|26821.4|26841.4|26821.4|26836.1|26816.1|6
1727770760000|2024-10-01 08:19:20|26842.7|26822.7|26835|26815|26843.9|26823.9|26831.4|26811.4|6
1727770770000|2024-10-01 08:19:30|26837.7|26817.7|26866.4|26846.4|26866.4|26846.4|26837.7|26817.7|7
1727770800000|2024-10-01 08:20:00|26876.6|26856.6|26886.4|26846.4|26886.4|26860.2|26876.6|26846.4|9
1727770810000|2024-10-01 08:20:10|26860|26840|26860|26840|26860|26840|26860|26840|1
1727770820000|2024-10-01 08:20:20|26858.9|26838.9|26850.2|26830.2|26858.9|26838.9|26850.2|26830.2|5
1727770830000|2024-10-01 08:20:30|26848.9|26828.9|26848.9|26828.9|26857.5|26828.9|26848.9|26817.5|0
1727770840000|2024-10-01 08:20:40|26855.2|26815.2|26855.2|26815.2|26855.2|26815.2|26855.2|26815.2|6
1727770850000|2024-10-01 08:20:50|26846.6|26826.6|26851.6|26831.6|26851.6|26831.6|26846.6|26826.6|3
1727770860000|2024-10-01 08:21:00|26853.9|26833.9|26797.5|26757.5|26872.7|26836.1|26795|26755|82
1727770870000|2024-10-01 08:21:10|26788.9|26768.9|26801.4|26761.4|26801.4|26768.9|26788.9|26761.4|0
1727770880000|2024-10-01 08:21:20|26793.9|26773.9|26796.4|26756.4|26796.4|26773.9|26781.4|26741.4|7
1727770890000|2024-10-01 08:21:30|26787.7|26767.7|26787.7|26767.7|26787.7|26767.7|26787.7|26767.7|3
1727770900000|2024-10-01 08:21:40|26788.9|26768.9|26793.9|26773.9|26801.4|26773.9|26788.9|26761.4|7
1727770910000|2024-10-01 08:21:50|26807.5|26767.5|26827.7|26787.7|26827.7|26792.7|26807.5|26757.5|3
1727770920000|2024-10-01 08:22:00|26828.8|26788.8|26848.8|26788.8|26848.8|26793.6|26828.8|26788.8|11
1727770930000|2024-10-01 08:22:10|26851.6|26791.6|26852.7|26792.7|26852.7|26792.7|26851.6|26791.6|1
1727770940000|2024-10-01 08:22:20|26847.7|26827.7|26865|26825|26865|26828.8|26847.7|26818.8|17
1727770960000|2024-10-01 08:22:40|26863.6|26823.6|26847.7|26827.7|26863.6|26833.8|26847.7|26822.5|3
1727770970000|2024-10-01 08:22:50|26845.2|26825.2|26845.2|26825.2|26845.2|26825.2|26845.2|26825.2|0
1727770980000|2024-10-01 08:23:00|26847.5|26827.5|26864.1|26824.1|26864.1|26830.2|26847.5|26815.2|8
1727770990000|2024-10-01 08:23:10|26865.2|26825.2|26882.7|26862.7|26890.2|26862.7|26865.2|26825.2|20
1727771000000|2024-10-01 08:23:20|26898.8|26858.8|26912.9|26872.9|26912.9|26877.7|26896.6|26858.8|3
1727771010000|2024-10-01 08:23:30|26915.2|26875.2|26921.8|26881.8|26921.8|26889.3|26909.3|26875.2|4
1727771020000|2024-10-01 08:23:40|26907.7|26887.7|26906.6|26886.6|26907.7|26887.7|26906.6|26886.6|1
1727771030000|2024-10-01 08:23:50|26917.9|26877.9|26924.1|26884.1|26925.2|26895.4|26911.6|26877.9|7
1727771040000|2024-10-01 08:24:00|26911.3|26891.3|26905.2|26865.2|26911.3|26891.3|26905.2|26865.2|6
1727771050000|2024-10-01 08:24:10|26892.7|26872.7|26900.2|26860.2|26901.3|26872.7|26892.7|26860.2|0
1727771060000|2024-10-01 08:24:20|26899.1|26859.1|26882.7|26862.7|26899.1|26862.7|26882.7|26856.3|0
1727771080000|2024-10-01 08:24:40|26898.8|26858.8|26913.6|26853.6|26913.6|26860|26898.8|26853.6|1
1727771100000|2024-10-01 08:25:00|26915.4|26875.4|26925.4|26865.4|26930.2|26875.4|26915.4|26865.4|3
1727771110000|2024-10-01 08:25:10|26930.2|26870.2|26930.2|26870.2|26930.2|26870.2|26930.2|26870.2|0
1727771130000|2024-10-01 08:25:30|26931.3|26871.3|26931.3|26871.3|26931.3|26871.3|26931.3|26871.3|0
1727771150000|2024-10-01 08:25:50|26925.2|26885.2|26925.2|26885.2|26925.2|26885.2|26925.2|26885.2|1
1727771160000|2024-10-01 08:26:00|26916.6|26896.6|26906.6|26886.6|26916.6|26896.6|26906.6|26886.6|5
1727771170000|2024-10-01 08:26:10|26907.7|26887.7|26920.2|26880.2|26920.2|26887.7|26907.7|26880.2|3
1727771180000|2024-10-01 08:26:20|26911.6|26891.6|26914.1|26894.1|26914.1|26894.1|26911.6|26891.6|1
1727771190000|2024-10-01 08:26:30|26917.5|26897.5|26939.1|26899.1|26939.1|26903.8|26917.5|26895.2|2
1727771200000|2024-10-01 08:26:40|26940.2|26900.2|26940.2|26900.2|26940.2|26900.2|26940.2|26900.2|0
1727771210000|2024-10-01 08:26:50|26931.6|26911.6|26945.2|26905.2|26945.2|26911.6|26931.6|26905.2|3
1727771230000|2024-10-01 08:27:10|26939.3|26919.3|26975.2|26935.2|26981.3|26935.2|26935.2|26913.4|2
1727771260000|2024-10-01 08:27:40|26974.1|26934.1|26974.1|26934.1|26974.1|26934.1|26974.1|26934.1|0
1727771270000|2024-10-01 08:27:50|26961.3|26941.3|26961.3|26941.3|26961.3|26941.3|26961.3|26941.3|2
1727771280000|2024-10-01 08:28:00|26960.2|26940.2|26948.4|26888.4|26960.2|26940.2|26948.4|26888.4|3
1727771290000|2024-10-01 08:28:10|26943.8|26883.8|26919.1|26879.1|26943.8|26885.2|26919.1|26879.1|6
1727771300000|2024-10-01 08:28:20|26910.4|26890.4|26945.9|26905.9|26957.2|26905.9|26910.4|26881.8|12
1727771310000|2024-10-01 08:28:30|26947|26907|26949.5|26909.5|26949.5|26909.5|26947|26907|0
1727771320000|2024-10-01 08:28:40|26952.9|26912.9|26951.6|26891.6|26956.3|26912.9|26947.7|26891.6|2
1727771330000|2024-10-01 08:28:50|26952.9|26892.9|26954.1|26894.1|26954.1|26894.1|26952.9|26892.9|0
1727771340000|2024-10-01 08:29:00|26943.8|26883.8|26919.1|26879.1|26943.8|26883.8|26919.1|26879.1|11
1727771350000|2024-10-01 08:29:10|26914.1|26874.1|26907.7|26867.7|26914.1|26874.1|26907.7|26867.7|3
1727771360000|2024-10-01 08:29:20|26877.7|26857.7|26872.7|26852.7|26877.7|26857.7|26872.7|26852.7|2
1727771380000|2024-10-01 08:29:40|26870.2|26850.2|26874.1|26834.1|26877.5|26850.2|26870.2|26834.1|1
1727771390000|2024-10-01 08:29:50|26871.3|26831.3|26869.1|26829.1|26871.3|26831.3|26869.1|26829.1|1
1727771400000|2024-10-01 08:30:00|26856.6|26836.6|26856.6|26836.6|26856.6|26836.6|26856.6|26836.6|0
1727771420000|2024-10-01 08:30:20|26854.1|26834.1|26854.1|26834.1|26854.1|26834.1|26854.1|26834.1|1
1727771440000|2024-10-01 08:30:40|26856.6|26836.6|26856.6|26836.6|26856.6|26836.6|26856.6|26836.6|1
1727771450000|2024-10-01 08:30:50|26854.1|26834.1|26854.1|26834.1|26854.1|26834.1|26854.1|26834.1|2
1727771460000|2024-10-01 08:31:00|||||||||5
1727771470000|2024-10-01 08:31:10|26852.7|26832.7|26866.3|26806.3|26866.3|26832.7|26852.7|26806.3|1
1727771480000|2024-10-01 08:31:20|26865.2|26805.2|26852.5|26812.5|26865.2|26812.5|26852.5|26805.2|1
1727771490000|2024-10-01 08:31:30|26858.4|26798.4|26806.3|26786.3|26858.4|26798.4|26806.3|26783.6|8
1727771500000|2024-10-01 08:31:40|26807.5|26787.5|26815|26795|26826.3|26795|26807.5|26780.2|5
1727771510000|2024-10-01 08:31:50|26813.8|26793.8|26821.3|26781.3|26825.2|26793.8|26813.8|26781.3|2
1727771530000|2024-10-01 08:32:10|26826.3|26786.3|26826.3|26786.3|26826.3|26786.3|26826.3|26786.3|0
1727771540000|2024-10-01 08:32:20|26821.3|26781.3|26814.7|26774.7|26821.3|26788.8|26808.8|26774.7|2
1727771550000|2024-10-01 08:32:30|26813.6|26773.6|26824.1|26784.1|26825.4|26785.4|26813.6|26773.6|2
1727771560000|2024-10-01 08:32:40|26825.2|26785.2|26832.7|26792.7|26832.7|26792.7|26825.2|26785.2|2
1727771570000|2024-10-01 08:32:50|||||||||1
1727771580000|2024-10-01 08:33:00|26833.8|26793.8|26835.2|26795.2|26835.2|26795.2|26833.8|26793.8|0
1727771610000|2024-10-01 08:33:30|26832.5|26792.5|26816.1|26776.1|26832.5|26796.3|26808.8|26776.1|6
1727771630000|2024-10-01 08:33:50|26815|26775|26816.3|26776.3|26816.3|26776.3|26815|26775|1
1727771660000|2024-10-01 08:34:20|26807.7|26787.7|26824.1|26784.1|26824.1|26791.6|26807.7|26784.1|2
1727771670000|2024-10-01 08:34:30|26826.8|26786.8|26829.1|26789.1|26829.1|26789.1|26826.8|26786.8|0
1727771680000|2024-10-01 08:34:40|26830.2|26790.2|26830.2|26790.2|26830.2|26790.2|26830.2|26790.2|0
1727771690000|2024-10-01 08:34:50|26841.3|26801.3|26843.8|26803.8|26843.8|26803.8|26841.3|26801.3|3
1727771700000|2024-10-01 08:35:00|26838.8|26818.8|26838.8|26818.8|26838.8|26818.8|26838.8|26818.8|0
1727771710000|2024-10-01 08:35:10|26841.3|26821.3|26856.3|26816.3|26861.3|26828.8|26841.3|26816.3|4
1727771740000|2024-10-01 08:35:40|26849.1|26829.1|26833.8|26793.8|26851.3|26831.3|26833.8|26780|11
1727771750000|2024-10-01 08:35:50|26818.8|26798.8|26823.8|26783.8|26826.1|26798.8|26818.8|26783.8|2
1727771800000|2024-10-01 08:36:40|26827.5|26787.5|26818.8|26798.8|26827.5|26798.8|26818.8|26787.5|2
1727771820000|2024-10-01 08:37:00|26816.3|26796.3|26812.5|26792.5|26816.3|26796.3|26812.5|26792.5|9
1727771830000|2024-10-01 08:37:10|26815.9|26775.9|26795|26775|26815.9|26775.9|26795|26771.3|19
1727771840000|2024-10-01 08:37:20|26806.3|26746.3|26800|26760|26806.3|26760|26800|26742.9|12
1727771850000|2024-10-01 08:37:30|26801.3|26761.3|26801.3|26761.3|26801.3|26761.3|26801.3|26761.3|0
1727771860000|2024-10-01 08:37:40|26792.7|26772.7|26793.8|26773.8|26793.8|26773.8|26792.7|26772.7|1
1727771870000|2024-10-01 08:37:50|26795.2|26775.2|26798.8|26778.8|26798.8|26778.8|26795.2|26775.2|16
1727771880000|2024-10-01 08:38:00|26777.5|26757.5|26777.5|26757.5|26777.5|26757.5|26777.5|26757.5|6
1727771890000|2024-10-01 08:38:10|26776.1|26756.1|26773.8|26753.8|26776.1|26756.1|26773.8|26753.8|0
1727771900000|2024-10-01 08:38:20|26768.8|26748.8|26768.8|26748.8|26768.8|26748.8|26768.8|26748.8|7
1727771920000|2024-10-01 08:38:40|26766.3|26746.3|26766.3|26746.3|26766.3|26746.3|26766.3|26746.3|0
1727771950000|2024-10-01 08:39:10|||||||||2
1727771980000|2024-10-01 08:39:40|26751.3|26731.3|26751.3|26731.3|26751.3|26731.3|26748.8|26728.8|14
1727772000000|2024-10-01 08:40:00|26745.9|26725.9|26746.1|26686.1|26746.1|26725.9|26731.6|26686.1|53
1727772010000|2024-10-01 08:40:10|26735.9|26675.9|26715|26695|26735.9|26696.3|26715|26675.9|11
1727772020000|2024-10-01 08:40:20|26712.5|26692.5|26712.7|26692.7|26720.2|26692.7|26708.8|26680.2|1
1727772030000|2024-10-01 08:40:30|26713.8|26693.8|26713.8|26693.8|26713.8|26693.8|26713.8|26693.8|0
1727772050000|2024-10-01 08:40:50|26721.3|26701.3|26721.3|26701.3|26721.3|26701.3|26721.3|26701.3|3
1727772060000|2024-10-01 08:41:00|26722.7|26702.7|26722.7|26702.7|26722.7|26702.7|26722.7|26702.7|0
1727772070000|2024-10-01 08:41:10|26726.3|26706.3|26730|26710|26730|26710|26726.3|26706.3|2
1727772090000|2024-10-01 08:41:30|26731.3|26711.3|26731.3|26711.3|26731.3|26711.3|26731.3|26711.3|1
1727772110000|2024-10-01 08:41:50|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|1
1727772130000|2024-10-01 08:42:10|26735.2|26715.2|26740.2|26720.2|26741.3|26721.3|26735.2|26715.2|3
1727772140000|2024-10-01 08:42:20|26737.5|26717.5|26737.5|26717.5|26737.5|26717.5|26737.5|26717.5|1
1727772150000|2024-10-01 08:42:30|26735|26715|26732.5|26712.5|26735|26715|26732.5|26712.5|3
1727772170000|2024-10-01 08:42:50|26731.3|26711.3|26731.3|26711.3|26731.3|26711.3|26731.3|26711.3|0
1727772180000|2024-10-01 08:43:00|26730|26710|26730|26710|26730|26710|26730|26710|0
1727772190000|2024-10-01 08:43:10|26726.3|26706.3|26731.3|26711.3|26731.3|26711.3|26726.3|26706.3|0
1727772210000|2024-10-01 08:43:30|26733.6|26713.6|26748.8|26728.8|26748.8|26728.8|26733.6|26713.6|6
1727772220000|2024-10-01 08:43:40|26751.3|26731.3|26751.3|26731.3|26751.3|26731.3|26751.3|26731.3|0
1727772230000|2024-10-01 08:43:50|26749.9|26729.9|26748.8|26728.8|26749.9|26729.9|26748.8|26728.8|0
1727772240000|2024-10-01 08:44:00|26757.4|26717.4|26756.3|26716.3|26757.4|26717.4|26756.3|26716.3|0
1727772260000|2024-10-01 08:44:20|26748.8|26728.8|26766.3|26726.3|26766.3|26731.3|26748.8|26726.3|3
1727772280000|2024-10-01 08:44:40|26754.9|26734.9|26754.9|26734.9|26754.9|26734.9|26754.9|26734.9|2
1727772300000|2024-10-01 08:45:00|26759.9|26719.9|26759.9|26719.9|26759.9|26719.9|26759.9|26719.9|1
1727772310000|2024-10-01 08:45:10|26747.2|26727.2|26747.2|26727.2|26747.2|26727.2|26747.2|26727.2|0
1727772330000|2024-10-01 08:45:30|26746.1|26726.1|26731.3|26711.3|26746.1|26726.1|26731.3|26711.3|4
1727772350000|2024-10-01 08:45:50|26730.2|26690.2|26730.2|26690.2|26730.2|26690.2|26730.2|26690.2|1
1727772360000|2024-10-01 08:46:00|26714.9|26694.9|26714.9|26694.9|26714.9|26694.9|26713.8|26693.8|4
1727772370000|2024-10-01 08:46:10|26713.8|26693.8|26721.3|26681.3|26722.4|26693.8|26713.8|26681.3|1
1727772380000|2024-10-01 08:46:20|26713.8|26693.8|26714.9|26694.9|26714.9|26694.9|26713.8|26693.8|2
1727772390000|2024-10-01 08:46:30|26721.3|26701.3|26718.8|26698.8|26721.3|26701.3|26718.8|26698.8|2
1727772400000|2024-10-01 08:46:40|||||||||4
1727772410000|2024-10-01 08:46:50|26725.4|26705.4|26725.4|26705.4|26725.4|26705.4|26725.4|26705.4|2
1727772420000|2024-10-01 08:47:00|26726.8|26706.8|26727.9|26707.9|26727.9|26707.9|26726.8|26706.8|1
1727772430000|2024-10-01 08:47:10|26735.2|26695.2|26735.2|26695.2|26735.2|26695.2|26735.2|26695.2|0
1727772440000|2024-10-01 08:47:20|26732.4|26692.4|26723.8|26703.8|26732.4|26703.8|26723.8|26692.4|1
1727772450000|2024-10-01 08:47:30|26726.5|26706.5|26728.8|26708.8|26728.8|26708.8|26726.5|26706.5|0
1727772470000|2024-10-01 08:47:50|||||||||2
1727772500000|2024-10-01 08:48:20|26731.5|26711.5|26736.3|26716.3|26736.3|26716.3|26731.5|26711.5|1
1727772510000|2024-10-01 08:48:30|26737.7|26717.7|26740.2|26720.2|26740.2|26720.2|26737.7|26717.7|2
1727772530000|2024-10-01 08:48:50|26741.5|26721.5|26741.5|26721.5|26741.5|26721.5|26741.5|26721.5|0
1727772550000|2024-10-01 08:49:10|26741.3|26721.3|26741.3|26721.3|26741.3|26721.3|26741.3|26721.3|0
1727772560000|2024-10-01 08:49:20|26742.4|26722.4|26742.4|26722.4|26742.4|26722.4|26742.4|26722.4|2
1727772570000|2024-10-01 08:49:30|26743.6|26723.6|26744.9|26724.9|26744.9|26724.9|26743.6|26723.6|0
1727772580000|2024-10-01 08:49:40|||||||||1
1727772590000|2024-10-01 08:49:50|||||||||1
1727772610000|2024-10-01 08:50:10|26746.3|26726.3|26746.3|26726.3|26746.3|26726.3|26746.3|26726.3|2
1727772680000|2024-10-01 08:51:20|26743.8|26723.8|26735.2|26715.2|26743.8|26723.8|26735.2|26715.2|4
1727772690000|2024-10-01 08:51:30|26736.3|26716.3|26736.3|26716.3|26736.3|26716.3|26736.3|26716.3|0
1727772700000|2024-10-01 08:51:40|||||||||1
1727772720000|2024-10-01 08:52:00|26737.7|26717.7|26741.3|26721.3|26741.3|26721.3|26737.7|26717.7|1
1727772730000|2024-10-01 08:52:10|26742.7|26722.7|26743.8|26723.8|26747.7|26727.7|26742.7|26722.7|0
1727772740000|2024-10-01 08:52:20|26746.3|26726.3|26744.9|26724.9|26746.3|26726.3|26744.9|26724.9|0
1727772760000|2024-10-01 08:52:40|26739.9|26719.9|26739.9|26719.9|26739.9|26719.9|26739.9|26719.9|1
1727772780000|2024-10-01 08:53:00|26748.6|26708.6|26729.9|26709.9|26748.6|26709.9|26729.9|26708.6|0
1727772790000|2024-10-01 08:53:10|26731.3|26711.3|26731.3|26711.3|26731.3|26711.3|26729.9|26709.9|0
1727772810000|2024-10-01 08:53:30|26728.8|26708.8|26728.8|26708.8|26728.8|26708.8|26728.8|26708.8|0
1727772820000|2024-10-01 08:53:40|26726.3|26706.3|26726.3|26706.3|26726.3|26706.3|26726.3|26706.3|3
1727772840000|2024-10-01 08:54:00|26727.7|26707.7|26727.7|26707.7|26727.7|26707.7|26727.7|26707.7|9
1727772850000|2024-10-01 08:54:10|26732.7|26712.7|26732.7|26712.7|26732.7|26712.7|26732.7|26712.7|3
1727772870000|2024-10-01 08:54:30|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|0
1727772900000|2024-10-01 08:55:00|26736.3|26716.3|26738.8|26718.8|26738.8|26718.8|26736.3|26716.3|0
1727772910000|2024-10-01 08:55:10|26734.9|26714.9|26734.9|26714.9|26738.8|26718.8|26734.9|26714.9|0
1727772920000|2024-10-01 08:55:20|26738.8|26718.8|26734.9|26714.9|26738.8|26718.8|26734.9|26714.9|1
1727772930000|2024-10-01 08:55:30|26738.8|26718.8|26736.1|26716.1|26747.4|26718.8|26736.1|26707.4|1
1727772940000|2024-10-01 08:55:40|26734.9|26714.9|26736.3|26716.3|26736.3|26716.3|26734.9|26714.9|2
1727772950000|2024-10-01 08:55:50|26737.4|26717.4|26737.4|26717.4|26737.4|26717.4|26737.4|26717.4|1
1727772960000|2024-10-01 08:56:00|26738.8|26718.8|26738.8|26718.8|26738.8|26718.8|26738.8|26718.8|1
1727773000000|2024-10-01 08:56:40|||||||||1
1727773030000|2024-10-01 08:57:10|26742.7|26722.7|26747.9|26727.9|26747.9|26727.9|26742.7|26722.7|7
1727773050000|2024-10-01 08:57:30|26751.3|26731.3|26767.7|26747.7|26767.7|26747.7|26751.3|26731.3|6
1727773060000|2024-10-01 08:57:40|26771.1|26751.1|26772.4|26752.4|26772.4|26752.4|26771.1|26751.1|0
1727773070000|2024-10-01 08:57:50|||||||||1
1727773080000|2024-10-01 08:58:00|26773.6|26753.6|26772.4|26752.4|26773.6|26753.6|26772.4|26752.4|9
1727773120000|2024-10-01 08:58:40|26774.9|26754.9|26774.9|26754.9|26774.9|26754.9|26774.9|26754.9|0
1727773150000|2024-10-01 08:59:10|26772.4|26752.4|26776.3|26756.3|26782.4|26756.3|26769.7|26742.4|4
1727773160000|2024-10-01 08:59:20|26773.6|26753.6|26771.3|26751.3|26773.6|26753.6|26771.3|26751.3|0
1727773170000|2024-10-01 08:59:30|26773.8|26753.8|26776.3|26756.3|26776.3|26756.3|26772.4|26752.4|0
1727773210000|2024-10-01 09:00:10|26763.8|26743.8|26753.8|26733.8|26763.8|26743.8|26753.8|26733.8|2
1727773220000|2024-10-01 09:00:20|26748.8|26728.8|26748.8|26728.8|26748.8|26728.8|26748.8|26728.8|0
1727773230000|2024-10-01 09:00:30|26757.4|26717.4|26748.8|26728.8|26757.4|26728.8|26748.8|26717.4|0
1727773250000|2024-10-01 09:00:50|26757.4|26717.4|26757.4|26717.4|26757.4|26717.4|26757.4|26717.4|0
1727773260000|2024-10-01 09:01:00|26748.8|26728.8|26748.8|26728.8|26748.8|26728.8|26748.8|26728.8|1
1727773280000|2024-10-01 09:01:20|26751.3|26711.3|26737.2|26717.2|26751.3|26717.2|26737.2|26711.3|1
1727773290000|2024-10-01 09:01:30|26733.8|26713.8|26731.3|26711.3|26733.8|26713.8|26731.3|26711.3|2
1727773360000|2024-10-01 09:02:40|26729.9|26709.9|26726.3|26706.3|26729.9|26709.9|26726.3|26706.3|2
1727773400000|2024-10-01 09:03:20|26727.6|26707.6|26727.6|26707.6|26727.6|26707.6|26727.6|26707.6|3
1727773430000|2024-10-01 09:03:50|26728.8|26708.8|26728.8|26708.8|26728.8|26708.8|26728.8|26708.8|2
1727773460000|2024-10-01 09:04:20|26731.3|26711.3|26733.8|26713.8|26733.8|26713.8|26731.3|26711.3|2
1727773470000|2024-10-01 09:04:30|26736.3|26716.3|26736.3|26716.3|26736.3|26716.3|26736.3|26716.3|0
1727773490000|2024-10-01 09:04:50|||||||||1
1727773520000|2024-10-01 09:05:20|26737.4|26717.4|26738.8|26718.8|26738.8|26718.8|26737.4|26717.4|3
1727773530000|2024-10-01 09:05:30|26741.3|26721.3|26743.8|26723.8|26743.8|26723.8|26741.3|26721.3|1
1727773540000|2024-10-01 09:05:40|26745.1|26725.1|26751.3|26731.3|26751.3|26731.3|26745.1|26725.1|3
1727773570000|2024-10-01 09:06:10|26764|26724|26768.8|26728.8|26768.8|26728.8|26764|26724|1
1727773580000|2024-10-01 09:06:20|26781.3|26721.3|26781.3|26721.3|26781.3|26721.3|26781.3|26721.3|0
1727773610000|2024-10-01 09:06:50|26768.8|26748.8|26768.8|26748.8|26773.8|26753.8|26768.8|26748.8|3
1727773630000|2024-10-01 09:07:10|||||||||1
1727773670000|2024-10-01 09:07:50|26771.5|26751.5|26776.3|26756.3|26776.3|26756.3|26771.5|26751.5|5
1727773690000|2024-10-01 09:08:10|26774.9|26754.9|26774.9|26754.9|26774.9|26754.9|26774.9|26754.9|5
1727773700000|2024-10-01 09:08:20|26753.8|26733.8|26753.8|26733.8|26753.8|26733.8|26753.8|26733.8|4
1727773710000|2024-10-01 09:08:30|26751.3|26731.3|26751.3|26731.3|26751.3|26731.3|26751.3|26731.3|0
1727773770000|2024-10-01 09:09:30|26748.8|26728.8|26754.7|26714.7|26754.7|26728.8|26748.8|26714.7|3
1727773780000|2024-10-01 09:09:40|26752.4|26712.4|26752.4|26712.4|26752.4|26712.4|26752.4|26712.4|0
1727773790000|2024-10-01 09:09:50|26751.3|26711.3|26751.3|26711.3|26751.3|26711.3|26751.3|26711.3|0
1727773800000|2024-10-01 09:10:00|26743.8|26723.8|26743.8|26723.8|26743.8|26723.8|26743.8|26723.8|3
1727773860000|2024-10-01 09:11:00|26745.1|26725.1|26746.3|26726.3|26746.3|26726.3|26745.1|26725.1|1
1727773870000|2024-10-01 09:11:10|26750.4|26730.4|26758.8|26738.8|26758.8|26738.8|26750.4|26730.4|2
1727773880000|2024-10-01 09:11:20|26761.3|26741.3|26761.3|26741.3|26761.3|26741.3|26761.3|26741.3|0
1727773890000|2024-10-01 09:11:30|26759.9|26739.9|26761.3|26741.3|26761.3|26741.3|26759.9|26739.9|0
1727773900000|2024-10-01 09:11:40|26759.9|26739.9|26759.9|26739.9|26759.9|26739.9|26759.9|26739.9|0
1727773920000|2024-10-01 09:12:00|26762.6|26742.6|26764.9|26744.9|26764.9|26744.9|26762.6|26742.6|0
1727773940000|2024-10-01 09:12:20|26763.8|26743.8|26763.8|26743.8|26763.8|26743.8|26763.8|26743.8|3
1727773950000|2024-10-01 09:12:30|26761|26741|26755.4|26735.4|26761|26741|26755.4|26735.4|0
1727773960000|2024-10-01 09:12:40|26754|26734|26746.3|26726.3|26754|26734|26746.3|26726.3|2
1727773970000|2024-10-01 09:12:50|26743.8|26723.8|26743.8|26723.8|26743.8|26723.8|26743.8|26723.8|1
1727773980000|2024-10-01 09:13:00|26752.4|26712.4|26737.4|26717.4|26752.4|26719.9|26737.4|26711.3|1
1727773990000|2024-10-01 09:13:10|26736.3|26716.3|26736.3|26716.3|26736.3|26716.3|26736.3|26716.3|0
1727774000000|2024-10-01 09:13:20|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|26733.8|26713.8|0
1727774020000|2024-10-01 09:13:40|26732.6|26712.6|26727.2|26707.2|26732.6|26712.6|26727.2|26707.2|1
1727774030000|2024-10-01 09:13:50|26722.4|26702.4|26718.8|26698.8|26722.4|26702.4|26718.8|26698.8|0
1727774060000|2024-10-01 09:14:20|26716.3|26696.3|26717.6|26697.6|26717.6|26697.6|26716.3|26696.3|1
1727774070000|2024-10-01 09:14:30|26716.3|26696.3|26711|26691|26716.3|26696.3|26711|26691|2
1727774080000|2024-10-01 09:14:40|26708.8|26688.8|26708.8|26688.8|26708.8|26688.8|26708.8|26688.8|0
1727774100000|2024-10-01 09:15:00|26706.3|26686.3|26706.3|26686.3|26706.3|26686.3|26706.3|26686.3|0
1727774110000|2024-10-01 09:15:10|26707.6|26687.6|26708.8|26688.8|26708.8|26688.8|26707.6|26687.6|1
1727774120000|2024-10-01 09:15:20|26713.8|26693.8|26716.5|26696.5|26716.5|26696.5|26713.8|26693.8|4
1727774130000|2024-10-01 09:15:30|26718.8|26698.8|26718.8|26698.8|26718.8|26698.8|26718.8|26698.8|0
1727774140000|2024-10-01 09:15:40|26721.3|26701.3|26721.3|26701.3|26721.3|26701.3|26721.3|26701.3|2
1727774160000|2024-10-01 09:16:00|26726.7|26706.7|26731.3|26711.3|26731.3|26711.3|26726.7|26706.7|1
1727774200000|2024-10-01 09:16:40|26735.3|26715.3|26736.5|26716.5|26736.5|26716.5|26735.3|26715.3|0
1727774270000|2024-10-01 09:17:50|||||||||1
1727774280000|2024-10-01 09:18:00|26737.6|26717.6|26739|26719|26739|26719|26737.6|26717.6|2
1727774290000|2024-10-01 09:18:10|||||||||1
1727774340000|2024-10-01 09:19:00|26740.3|26720.3|26741.3|26721.3|26742.6|26722.6|26740.3|26720.3|0
1727774380000|2024-10-01 09:19:40|26743.8|26723.8|26741.3|26721.3|26743.8|26723.8|26741.3|26721.3|0
1727774430000|2024-10-01 09:20:30|26743.8|26723.8|26743.8|26723.8|26743.8|26723.8|26743.8|26723.8|0
1727774440000|2024-10-01 09:20:40|26741.3|26721.3|26734.9|26714.9|26741.3|26721.3|26734.9|26714.9|4
1727774460000|2024-10-01 09:21:00|26738.7|26718.7|26734.9|26714.9|26738.7|26718.7|26734.9|26714.9|0
1727774480000|2024-10-01 09:21:20|26736.2|26716.2|26751.2|26711.2|26751.2|26718.7|26736.2|26711.2|3
1727774490000|2024-10-01 09:21:30|26739.9|26719.9|26739.9|26719.9|26739.9|26719.9|26739.9|26719.9|0
1727774500000|2024-10-01 09:21:40|26738.7|26718.7|26738.7|26718.7|26738.7|26718.7|26738.7|26718.7|0
1727774520000|2024-10-01 09:22:00|26747.4|26707.4|26734.9|26714.9|26747.4|26714.9|26734.9|26707.4|0
1727774540000|2024-10-01 09:22:20|26733.7|26713.7|26728.7|26708.7|26733.7|26713.7|26728.7|26708.7|5
1727774560000|2024-10-01 09:22:40|26727.4|26707.4|26726.2|26706.2|26727.4|26707.4|26726.2|26706.2|0
1727774580000|2024-10-01 09:23:00|26721.2|26701.2|26713.7|26693.7|26721.2|26701.2|26713.7|26693.7|4
1727774590000|2024-10-01 09:23:10|26701.2|26681.2|26701.2|26681.2|26701.2|26681.2|26701.2|26681.2|3
1727774600000|2024-10-01 09:23:20|26699.9|26679.9|26684.9|26644.9|26699.9|26679.9|26684.9|26644.9|9
1727774610000|2024-10-01 09:23:30|26668.7|26648.7|26674.9|26634.9|26674.9|26648.7|26664.9|26633.5|6
1727774620000|2024-10-01 09:23:40|26671.2|26631.2|26653.7|26633.7|26671.2|26637.4|26653.7|26631.2|1
1727774630000|2024-10-01 09:23:50|26651|26631|26651.2|26631.2|26651.2|26631.2|26647.4|26627.4|0
1727774670000|2024-10-01 09:24:30|26652.4|26632.4|26663.7|26643.7|26663.7|26643.7|26652.4|26632.4|3
1727774680000|2024-10-01 09:24:40|26675.1|26635.1|26682.4|26642.4|26682.4|26648.7|26667.6|26635.1|0
1727774690000|2024-10-01 09:24:50|26673.7|26653.7|26673.7|26653.7|26673.7|26653.7|26673.7|26653.7|1
1727774700000|2024-10-01 09:25:00|26674.9|26654.9|26674.9|26654.9|26674.9|26654.9|26674.9|26654.9|0
1727774720000|2024-10-01 09:25:20|26676|26656|26678.7|26658.7|26678.7|26658.7|26676|26656|1
1727774740000|2024-10-01 09:25:40|||||||||1
1727774750000|2024-10-01 09:25:50|26681.5|26661.5|26695.1|26655.1|26695.1|26661.5|26681.5|26655.1|1
1727774760000|2024-10-01 09:26:00|26696.5|26656.5|26697.6|26657.6|26697.6|26657.6|26696.5|26656.5|0
1727774770000|2024-10-01 09:26:10|26693.7|26673.7|26693.7|26673.7|26693.7|26673.7|26693.7|26673.7|2
1727774780000|2024-10-01 09:26:20|26696.5|26676.5|26696.5|26676.5|26696.5|26676.5|26696.5|26676.5|0
1727774790000|2024-10-01 09:26:30|26698.7|26678.7|26698.7|26678.7|26698.7|26678.7|26698.7|26678.7|4
1727774810000|2024-10-01 09:26:50|26696.2|26676.2|26675.8|26635.8|26696.2|26676.2|26673.3|26635.8|7
1727774820000|2024-10-01 09:27:00|26673.1|26633.1|26668.5|26628.5|26673.1|26633.1|26668.5|26628.5|0
1727774830000|2024-10-01 09:27:10|26667.4|26627.4|26666.2|26626.2|26667.4|26627.4|26666.2|26626.2|5
1727774840000|2024-10-01 09:27:20|26650.1|26630.1|26650.1|26630.1|26650.1|26630.1|26650.1|26630.1|2
1727774850000|2024-10-01 09:27:30|26651.2|26631.2|26648.7|26628.7|26651.2|26631.2|26648.7|26628.7|1
1727774860000|2024-10-01 09:27:40|26651|26631|26646.2|26626.2|26653.7|26633.7|26646.2|26626.2|2
1727774880000|2024-10-01 09:28:00|26647.6|26627.6|26648.7|26628.7|26648.7|26628.7|26647.6|26627.6|0
1727774910000|2024-10-01 09:28:30|26656.2|26636.2|26666.2|26646.2|26676.2|26648.7|26656.2|26636.2|4
1727774920000|2024-10-01 09:28:40|26669.9|26649.9|26669.9|26649.9|26669.9|26649.9|26669.9|26649.9|0
1727774930000|2024-10-01 09:28:50|26682.4|26642.4|26683.5|26643.5|26684.9|26644.9|26682.4|26642.4|0
1727774940000|2024-10-01 09:29:00|26682.4|26642.4|26681.2|26661.2|26686.2|26661.2|26681.2|26642.4|2
1727774980000|2024-10-01 09:29:40|26684|26664|26684.9|26664.9|26684.9|26664.9|26684|26664|3
1727774990000|2024-10-01 09:29:50|26681.2|26661.2|26681.2|26661.2|26681.2|26661.2|26681.2|26661.2|3
1727775020000|2024-10-01 09:30:20|26688.5|26648.5|26683.7|26643.7|26688.5|26648.5|26683.7|26643.7|3
1727775030000|2024-10-01 09:30:30|26685.1|26645.1|26685.1|26645.1|26685.1|26645.1|26685.1|26645.1|0
1727775040000|2024-10-01 09:30:40|26686.2|26646.2|26686.2|26646.2|26686.2|26646.2|26686.2|26646.2|0
1727775060000|2024-10-01 09:31:00|26684.9|26644.9|26683.7|26643.7|26684.9|26644.9|26683.7|26643.7|0
1727775070000|2024-10-01 09:31:10|26684.9|26644.9|26684.9|26644.9|26684.9|26644.9|26684.9|26644.9|0
1727775080000|2024-10-01 09:31:20|26686.2|26646.2|26686.2|26646.2|26686.2|26646.2|26686.2|26646.2|1
1727775090000|2024-10-01 09:31:30|26677.6|26657.6|26677.6|26657.6|26677.6|26657.6|26677.6|26657.6|1
1727775100000|2024-10-01 09:31:40|26690.1|26650.1|26690.1|26650.1|26690.1|26650.1|26690.1|26650.1|0
1727775110000|2024-10-01 09:31:50|26678.7|26658.7|26678.7|26658.7|26678.7|26658.7|26678.7|26658.7|1
1727775120000|2024-10-01 09:32:00|26681.2|26661.2|26682.4|26662.4|26701.2|26667.1|26681.2|26661.2|12
1727775130000|2024-10-01 09:32:10|26697.8|26657.8|26673.5|26653.5|26697.8|26671.2|26673.5|26653.5|4
1727775140000|2024-10-01 09:32:20|26671.2|26651.2|26671.2|26651.2|26671.2|26651.2|26671.2|26651.2|1
1727775150000|2024-10-01 09:32:30|26668.7|26648.7|26668.7|26648.7|26668.7|26648.7|26668.7|26648.7|3
1727775160000|2024-10-01 09:32:40|26669.9|26649.9|26669.9|26649.9|26669.9|26649.9|26669.9|26649.9|1
1727775170000|2024-10-01 09:32:50|26668.5|26648.5|26667.4|26647.4|26668.5|26648.5|26667.4|26647.4|0
1727775230000|2024-10-01 09:33:50|26664.9|26644.9|26673.7|26653.7|26673.7|26653.7|26664.9|26644.9|4
1727775270000|2024-10-01 09:34:30|26685.1|26645.1|26685.1|26645.1|26685.1|26645.1|26685.1|26645.1|0
1727775300000|2024-10-01 09:35:00|26686.2|26646.2|26678.7|26658.7|26686.2|26658.7|26678.7|26646.2|0
1727775360000|2024-10-01 09:36:00|26677.4|26657.4|26677.4|26657.4|26677.4|26657.4|26677.4|26657.4|1
1727775400000|2024-10-01 09:36:40|26678.7|26658.7|26681.2|26661.2|26681.2|26661.2|26678.7|26658.7|1
1727775420000|2024-10-01 09:37:00|26676|26656|26668.5|26648.5|26676|26656|26668.5|26648.5|2
1727775460000|2024-10-01 09:37:40|26671.2|26651.2|26687.6|26647.6|26687.6|26651.2|26671.2|26646.2|2
1727775470000|2024-10-01 09:37:50|26681.4|26661.4|26682.6|26662.6|26682.6|26662.6|26681.4|26661.4|0
1727775480000|2024-10-01 09:38:00|26679.9|26659.9|26677.4|26657.4|26679.9|26659.9|26677.4|26657.4|4
1727775490000|2024-10-01 09:38:10|26673.5|26653.5|26673.5|26653.5|26673.5|26653.5|26673.5|26653.5|6
1727775530000|2024-10-01 09:38:50|26672.1|26652.1|26672.1|26652.1|26672.1|26652.1|26672.1|26652.1|2
1727775540000|2024-10-01 09:39:00|26669.9|26649.9|26663.7|26643.7|26669.9|26649.9|26663.7|26643.7|6
1727775560000|2024-10-01 09:39:20|26642.4|26622.4|26637.1|26617.1|26642.4|26622.4|26637.1|26617.1|2
1727775590000|2024-10-01 09:39:50|26633.5|26613.5|26619.6|26579.6|26633.5|26613.5|26619.6|26579.6|2
1727775610000|2024-10-01 09:40:10|26616|26576|26593.5|26573.5|26616|26576|26593.5|26571.9|0
1727775620000|2024-10-01 09:40:20|26594.9|26574.9|26594.9|26574.9|26594.9|26574.9|26594.9|26574.9|0
1727775630000|2024-10-01 09:40:30|||||||||3
1727775660000|2024-10-01 09:41:00|26600.8|26560.8|26576|26536|26600.8|26563.3|26576|26536|4
1727775670000|2024-10-01 09:41:10|26555.1|26535.1|26555.1|26535.1|26555.1|26535.1|26555.1|26535.1|3
1727775680000|2024-10-01 09:41:20|26551.2|26531.2|26568.7|26528.7|26568.7|26531.2|26546|26514.6|8
1727775690000|2024-10-01 09:41:30|26567.4|26527.4|26585.1|26525.1|26585.1|26531.2|26567.4|26525.1|1
1727775700000|2024-10-01 09:41:40|26587.4|26527.4|26563.5|26523.5|26587.4|26549.6|26563.5|26516.2|8
1727775720000|2024-10-01 09:42:00|26556.2|26536.2|26563.7|26543.7|26563.7|26543.7|26556.2|26536.2|2
1727775730000|2024-10-01 09:42:10|26555.5|26535.5|26528.7|26508.7|26555.5|26535.5|26528.7|26508.7|22
1727775740000|2024-10-01 09:42:20|26523.7|26503.7|26526.2|26506.2|26526.2|26506.2|26523.7|26503.7|6
1727775750000|2024-10-01 09:42:30|26540.3|26500.3|26527.4|26507.4|26546.2|26508.7|26527.4|26500.3|3
1727775760000|2024-10-01 09:42:40|26528.7|26508.7|26527.6|26507.6|26528.7|26508.7|26527.6|26507.6|2
1727775770000|2024-10-01 09:42:50|26526.2|26506.2|26526.2|26506.2|26526.2|26506.2|26526.2|26506.2|1
1727775780000|2024-10-01 09:43:00|26528.7|26508.7|26528.7|26508.7|26528.7|26508.7|26528.7|26508.7|0
1727775800000|2024-10-01 09:43:20|26541.2|26501.2|26543.7|26503.7|26543.7|26503.7|26541.2|26501.2|3
1727775810000|2024-10-01 09:43:30|26543.9|26503.9|26533.7|26513.7|26543.9|26513.7|26533.7|26503.9|4
1727775820000|2024-10-01 09:43:40|26542.3|26502.3|26528.7|26508.7|26542.3|26508.7|26528.7|26502.3|0
1727775830000|2024-10-01 09:43:50|26540.1|26500.1|26540.1|26500.1|26540.1|26500.1|26540.1|26500.1|0
1727775850000|2024-10-01 09:44:10|26531.4|26511.4|26562.6|26502.6|26562.6|26513.7|26531.4|26500.1|1
1727775860000|2024-10-01 09:44:20|26561.2|26501.2|26561.2|26501.2|26561.2|26501.2|26561.2|26501.2|1
1727775870000|2024-10-01 09:44:30|26560.1|26500.1|26560.1|26500.1|26560.1|26500.1|26560.1|26500.1|0
1727775890000|2024-10-01 09:44:50|26557.6|26517.6|26557.6|26517.6|26557.6|26517.6|26557.6|26517.6|1
1727775900000|2024-10-01 09:45:00|26568.9|26508.9|26562.6|26522.6|26570.1|26522.6|26557.6|26508.9|1
1727775920000|2024-10-01 09:45:20|26556.7|26536.7|26570.1|26530.1|26570.1|26543.7|26556.7|26530.1|0
1727775930000|2024-10-01 09:45:30|26567.3|26527.3|26566.2|26526.2|26567.3|26527.3|26566.2|26526.2|0
1727775940000|2024-10-01 09:45:40|26565.1|26525.1|26565.1|26525.1|26565.1|26525.1|26565.1|26525.1|1
1727775950000|2024-10-01 09:45:50|26561.2|26521.2|26546.4|26506.4|26561.2|26521.2|26545.3|26505.3|6
1727775960000|2024-10-01 09:46:00|26542.3|26502.3|26540.1|26500.1|26542.3|26502.3|26540.1|26500.1|0
1727775970000|2024-10-01 09:46:10|26526.2|26506.2|26523.7|26503.7|26526.2|26506.2|26523.7|26503.7|1
1727775980000|2024-10-01 09:46:20|26522.3|26502.3|26531.2|26511.2|26531.2|26511.2|26522.3|26502.3|7
1727776010000|2024-10-01 09:46:50|26532.3|26512.3|26545.1|26505.1|26545.1|26512.3|26532.3|26505.1|1
1727776020000|2024-10-01 09:47:00|26532.6|26512.6|26532.6|26512.6|26532.6|26512.6|26532.6|26512.6|2
1727776030000|2024-10-01 09:47:10|26534.8|26514.8|26532.6|26512.6|26534.8|26514.8|26532.6|26512.6|0
1727776040000|2024-10-01 09:47:20|26530.1|26510.1|26524.8|26504.8|26530.1|26510.1|26524.8|26504.8|6
1727776060000|2024-10-01 09:47:40|||||||||1
1727776070000|2024-10-01 09:47:50|26523.5|26503.5|26523.5|26503.5|26523.5|26503.5|26523.5|26503.5|3
1727776080000|2024-10-01 09:48:00|26522.3|26502.3|26521.2|26501.2|26522.3|26502.3|26521.2|26501.2|2
1727776090000|2024-10-01 09:48:10|26519.8|26499.8|26519.8|26499.8|26519.8|26499.8|26519.8|26499.8|1
1727776100000|2024-10-01 09:48:20|26531.2|26491.2|26530.1|26490.1|26531.2|26491.2|26530.1|26490.1|2
1727776110000|2024-10-01 09:48:30|26521.4|26501.4|26523.7|26503.7|26523.7|26503.7|26521.4|26501.4|0
1727776120000|2024-10-01 09:48:40|26522.6|26502.6|26522.6|26502.6|26522.6|26502.6|26522.6|26502.6|2
1727776130000|2024-10-01 09:48:50|26518.7|26498.7|26512.6|26492.6|26518.7|26498.7|26512.6|26492.6|16
1727776140000|2024-10-01 09:49:00|26511.4|26491.4|26513.7|26493.7|26513.7|26493.7|26508.7|26488.7|4
1727776150000|2024-10-01 09:49:10|26514.8|26494.8|26528.7|26508.7|26528.7|26508.7|26514.8|26494.8|1
1727776160000|2024-10-01 09:49:20|26532.8|26512.8|26537.6|26517.6|26548.9|26517.6|26532.8|26508.9|1
1727776170000|2024-10-01 09:49:30|26538.7|26518.7|26546.2|26526.2|26550.1|26526.2|26538.7|26510.1|3
1727776180000|2024-10-01 09:49:40|26547.6|26527.6|26547.3|26527.3|26551.2|26531.2|26547.3|26527.3|0
1727776190000|2024-10-01 09:49:50|26548.9|26528.9|26551.2|26531.2|26551.2|26531.2|26548.9|26528.9|0
1727776200000|2024-10-01 09:50:00|26552.6|26532.6|26562.3|26522.3|26562.3|26533.7|26552.6|26522.3|4
1727776210000|2024-10-01 09:50:10|26560.1|26520.1|26560.1|26520.1|26560.1|26520.1|26560.1|26520.1|0
1727776220000|2024-10-01 09:50:20|26562.6|26522.6|26555.3|26535.3|26562.6|26535.3|26555.3|26522.6|7
1727776230000|2024-10-01 09:50:30|26552.6|26532.6|26542.6|26522.6|26552.6|26532.6|26542.6|26522.6|0
1727776240000|2024-10-01 09:50:40|26539.8|26519.8|26538.7|26518.7|26539.8|26519.8|26538.7|26518.7|0
1727776260000|2024-10-01 09:51:00|26537.6|26517.6|26533.7|26513.7|26537.6|26517.6|26533.7|26513.7|2
1727776270000|2024-10-01 09:51:10|26532.6|26512.6|26531.4|26511.4|26541.2|26512.6|26529.8|26500.1|0
1727776290000|2024-10-01 09:51:30|26532.6|26512.6|26532.6|26512.6|26532.6|26512.6|26532.6|26512.6|0
1727776300000|2024-10-01 09:51:40|26533.7|26513.7|26533.7|26513.7|26533.7|26513.7|26533.7|26513.7|0
1727776320000|2024-10-01 09:52:00|26542.3|26502.3|26532.6|26512.6|26542.3|26512.6|26532.6|26501.2|0
1727776330000|2024-10-01 09:52:10|||||||||1
1727776340000|2024-10-01 09:52:20|26536.2|26496.2|26536.2|26496.2|26536.2|26496.2|26536.2|26496.2|4
1727776350000|2024-10-01 09:52:30|26533.5|26493.5|26531.2|26491.2|26533.5|26493.5|26531.2|26491.2|0
1727776360000|2024-10-01 09:52:40|26530.1|26490.1|26530.1|26490.1|26530.1|26490.1|26530.1|26490.1|0
1727776380000|2024-10-01 09:53:00|26518.7|26498.7|26518.7|26498.7|26518.7|26498.7|26518.7|26498.7|0
1727776390000|2024-10-01 09:53:10|26517.6|26497.6|26517.6|26497.6|26517.6|26497.6|26517.6|26497.6|1
1727776450000|2024-10-01 09:54:10|26507.3|26487.3|26507.3|26487.3|26507.3|26487.3|26507.3|26487.3|7
1727776460000|2024-10-01 09:54:20|26506.2|26486.2|26506.2|26486.2|26506.2|26486.2|26506.2|26486.2|1
1727776470000|2024-10-01 09:54:30|26508.7|26488.7|26508.7|26488.7|26508.7|26488.7|26508.7|26488.7|0
1727776480000|2024-10-01 09:54:40|26507.6|26487.6|26507.6|26487.6|26507.6|26487.6|26507.6|26487.6|0
1727776490000|2024-10-01 09:54:50|26510.1|26490.1|26510.1|26490.1|26510.1|26490.1|26510.1|26490.1|4
1727776500000|2024-10-01 09:55:00|26511.4|26491.4|26512.8|26492.8|26512.8|26492.8|26511.4|26491.4|0
1727776510000|2024-10-01 09:55:10|26520.1|26500.1|26539.8|26499.8|26539.8|26500.1|26520.1|26492.8|1
1727776520000|2024-10-01 09:55:20|26532.6|26512.6|26532.6|26512.6|26532.6|26512.6|26532.6|26512.6|4
1727776530000|2024-10-01 09:55:30|26534.8|26514.8|26537.6|26517.6|26537.6|26517.6|26534.8|26514.8|0
1727776540000|2024-10-01 09:55:40|26545.1|26525.1|26545.1|26525.1|26545.1|26525.1|26545.1|26525.1|0
1727776550000|2024-10-01 09:55:50|26550.1|26530.1|26553.7|26533.7|26553.7|26533.7|26550.1|26530.1|2
1727776560000|2024-10-01 09:56:00|26552.3|26532.3|26547.1|26527.1|26552.3|26532.3|26547.1|26527.1|1
1727776570000|2024-10-01 09:56:10|26542.6|26522.6|26542.6|26522.6|26542.6|26522.6|26542.6|26522.6|0
1727776580000|2024-10-01 09:56:20|26541.2|26521.2|26541.2|26521.2|26541.2|26521.2|26541.2|26521.2|0
1727776600000|2024-10-01 09:56:40|26539.8|26519.8|26532.6|26512.6|26539.8|26519.8|26532.6|26512.6|3
1727776610000|2024-10-01 09:56:50|26533.7|26513.7|26533.7|26513.7|26533.7|26513.7|26533.7|26513.7|0
1727776620000|2024-10-01 09:57:00|26531.2|26511.2|26536.4|26516.4|26536.4|26516.4|26531.2|26511.2|2
1727776630000|2024-10-01 09:57:10|26538.7|26518.7|26552.3|26512.3|26552.3|26518.7|26538.7|26510|0
1727776640000|2024-10-01 09:57:20|26550|26510|26543.7|26523.7|26552.3|26523.7|26543.7|26510|0
1727776700000|2024-10-01 09:58:20|26547.5|26527.5|26550|26530|26550|26530|26547.5|26527.5|2
1727776710000|2024-10-01 09:58:30|26551.2|26531.2|26558.7|26538.7|26563.9|26538.7|26551.2|26523.9|1
1727776740000|2024-10-01 09:59:00|26556.2|26536.2|26556.2|26536.2|26556.2|26536.2|26556.2|26536.2|0
1727776750000|2024-10-01 09:59:10|26554.8|26534.8|26556.2|26536.2|26556.2|26536.2|26554.8|26534.8|0
1727776760000|2024-10-01 09:59:20|26557.3|26537.3|26557.3|26537.3|26557.3|26537.3|26557.3|26537.3|2
1727776780000|2024-10-01 09:59:40|||||||||1
1727776820000|2024-10-01 10:00:20|26572.3|26532.3|26572.3|26532.3|26572.3|26532.3|26572.3|26532.3|4
1727776830000|2024-10-01 10:00:30|26574.8|26534.8|26574.8|26534.8|26574.8|26534.8|26574.8|26534.8|0
1727776840000|2024-10-01 10:00:40|26576|26536|26576|26536|26576|26536|26576|26536|0
1727776850000|2024-10-01 10:00:50|26568.7|26548.7|26568.7|26548.7|26568.7|26548.7|26568.7|26548.7|0
1727776860000|2024-10-01 10:01:00|26567.3|26547.3|26567.3|26547.3|26567.3|26547.3|26567.3|26547.3|0
1727776870000|2024-10-01 10:01:10|26566.2|26546.2|26556.2|26536.2|26566.2|26546.2|26556.2|26536.2|3
1727776880000|2024-10-01 10:01:20|26536.2|26516.2|26521.2|26501.2|26547.3|26516.2|26521.2|26486.2|3
1727776890000|2024-10-01 10:01:30|26526.2|26506.2|26541.2|26521.2|26541.2|26521.2|26526.2|26506.2|2
1727776900000|2024-10-01 10:01:40|26548.7|26528.7|26552.5|26532.5|26561.2|26532.5|26548.7|26520|0
1727776910000|2024-10-01 10:01:50|26556.4|26536.4|26558.7|26538.7|26558.7|26538.7|26556.4|26536.4|0
1727776920000|2024-10-01 10:02:00|26566.2|26526.2|26566.2|26526.2|26566.2|26526.2|26566.2|26526.2|0
1727776930000|2024-10-01 10:02:10|26556.2|26516.2|26556.2|26516.2|26556.2|26516.2|26556.2|26516.2|1
1727776940000|2024-10-01 10:02:20|26551.2|26511.2|26551.2|26511.2|26551.2|26511.2|26551.2|26511.2|4
1727777020000|2024-10-01 10:03:40|26543.7|26523.7|26543.7|26523.7|26543.7|26523.7|26543.7|26523.7|0
1727777040000|2024-10-01 10:04:00|26546.4|26526.4|26562.5|26522.5|26562.5|26528.7|26546.4|26521.2|1
1727777050000|2024-10-01 10:04:10|||||||||1
1727777080000|2024-10-01 10:04:40|26555.3|26535.3|26557.5|26537.5|26557.5|26537.5|26555.3|26535.3|1
1727777110000|2024-10-01 10:05:10|26556.2|26536.2|26556.2|26536.2|26556.2|26536.2|26556.2|26536.2|2
1727777120000|2024-10-01 10:05:20|||||||||5
1727777130000|2024-10-01 10:05:30|26557.5|26537.5|26559.8|26539.8|26559.8|26539.8|26557.3|26537.3|0
1727777140000|2024-10-01 10:05:40|26560|26540|26561.2|26541.2|26561.2|26541.2|26560|26540|0
1727777150000|2024-10-01 10:05:50|26558.7|26538.7|26563.7|26543.7|26563.7|26543.7|26558.7|26538.7|0
1727777160000|2024-10-01 10:06:00|26567.5|26547.5|26567.5|26547.5|26567.5|26547.5|26567.5|26547.5|3
1727777170000|2024-10-01 10:06:10|26570.3|26550.3|26591.2|26551.2|26591.2|26551.2|26570.3|26547.3|0
1727777180000|2024-10-01 10:06:20|26583.7|26563.7|26596.4|26556.4|26596.4|26563.7|26583.7|26556.4|10
1727777190000|2024-10-01 10:06:30|26583.7|26563.7|26585|26565|26585|26565|26583.7|26563.7|2
1727777200000|2024-10-01 10:06:40|26586.2|26566.2|26581.2|26561.2|26586.2|26566.2|26581.2|26561.2|2
1727777220000|2024-10-01 10:07:00|||||||||1
1727777230000|2024-10-01 10:07:10|26579.8|26559.8|26578.7|26558.7|26579.8|26559.8|26578.7|26558.7|0
1727777250000|2024-10-01 10:07:30|26580|26560|26581.2|26561.2|26581.2|26561.2|26580|26560|1
1727777270000|2024-10-01 10:07:50|26582.5|26562.5|26587.8|26567.8|26587.8|26567.8|26582.5|26562.5|1
1727777280000|2024-10-01 10:08:00|||||||||2
1727777300000|2024-10-01 10:08:20|26586.4|26566.4|26586.4|26566.4|26586.4|26566.4|26586.4|26566.4|3
1727777310000|2024-10-01 10:08:30|26593.9|26553.9|26593.9|26553.9|26593.9|26553.9|26593.9|26553.9|1
1727777320000|2024-10-01 10:08:40|26585.3|26565.3|26586.4|26566.4|26586.4|26566.4|26585.3|26565.3|0
1727777330000|2024-10-01 10:08:50|26581.2|26561.2|26581.2|26561.2|26581.2|26561.2|26581.2|26561.2|10
1727777340000|2024-10-01 10:09:00|||||||||1
1727777350000|2024-10-01 10:09:10|26573.2|26553.2|26557.3|26537.3|26573.2|26553.2|26557.3|26537.3|8
1727777370000|2024-10-01 10:09:30|26556.2|26536.2|26556.2|26536.2|26556.2|26536.2|26556.2|26536.2|0
1727777390000|2024-10-01 10:09:50|26557.5|26537.5|26561.2|26541.2|26561.2|26541.2|26557.3|26537.3|3
1727777400000|2024-10-01 10:10:00|26563.9|26543.9|26578.7|26558.7|26580|26560|26563.9|26543.9|5
1727777410000|2024-10-01 10:10:10|26581.2|26561.2|26578.7|26558.7|26581.2|26561.2|26578.7|26558.7|1
1727777420000|2024-10-01 10:10:20|26586.2|26546.2|26586.2|26546.2|26586.2|26546.2|26586.2|26546.2|0
1727777430000|2024-10-01 10:10:30|26578.7|26558.7|26581.2|26561.2|26581.2|26561.2|26578.7|26558.7|4
1727777440000|2024-10-01 10:10:40|26579.8|26559.8|26581.2|26561.2|26581.2|26561.2|26578.7|26558.7|1
1727777450000|2024-10-01 10:10:50|26583.7|26563.7|26583.7|26543.7|26595|26563.7|26583.7|26543.7|5
1727777460000|2024-10-01 10:11:00|26566.2|26546.2|26563.7|26543.7|26566.2|26546.2|26563.7|26543.7|0
1727777470000|2024-10-01 10:11:10|26572.3|26532.3|26556.2|26536.2|26572.3|26538.7|26556.2|26531.2|10
1727777480000|2024-10-01 10:11:20|26553.7|26533.7|26544.4|26524.4|26553.7|26533.7|26544.4|26524.4|11
1727777490000|2024-10-01 10:11:30|26538.7|26518.7|26546.2|26526.2|26547.3|26526.2|26538.7|26507.3|2
1727777500000|2024-10-01 10:11:40|26548.7|26528.7|26558.7|26538.7|26565|26538.7|26548.7|26525|5
1727777510000|2024-10-01 10:11:50|26576.2|26536.2|26567.5|26547.5|26577.3|26548.7|26567.5|26536.2|3
1727777520000|2024-10-01 10:12:00|26568.7|26548.7|26568.7|26548.7|26568.7|26548.7|26568.7|26548.7|0
1727777530000|2024-10-01 10:12:10|26576.2|26536.2|26563.7|26543.7|26576.2|26543.7|26563.7|26536.2|0
1727777560000|2024-10-01 10:12:40|26571.2|26531.2|26571.2|26531.2|26571.2|26531.2|26571.2|26531.2|0
1727777590000|2024-10-01 10:13:10|26558.7|26538.7|26558.7|26538.7|26558.7|26538.7|26558.7|26538.7|0
1727777600000|2024-10-01 10:13:20|26561.2|26541.2|26560|26540|26562.5|26542.5|26560|26540|6
1727777610000|2024-10-01 10:13:30|26558.7|26538.7|26558.7|26538.7|26566.2|26538.7|26558.7|26526.2|0
1727777620000|2024-10-01 10:13:40|26566.2|26526.2|26563.7|26543.7|26571.2|26543.7|26558.7|26526.2|3
1727777630000|2024-10-01 10:13:50|26562.3|26542.3|26561.2|26541.2|26562.3|26542.3|26561.2|26541.2|0
1727777640000|2024-10-01 10:14:00|26558.7|26538.7|26558.7|26538.7|26558.7|26538.7|26558.7|26538.7|0
1727777660000|2024-10-01 10:14:20|26567.3|26527.3|26557.5|26537.5|26567.3|26537.5|26557.5|26527.3|0
1727777670000|2024-10-01 10:14:30|26558.7|26538.7|26558.7|26538.7|26558.7|26538.7|26558.7|26538.7|0
1727777680000|2024-10-01 10:14:40|||||||||2
1727777690000|2024-10-01 10:14:50|26561.4|26541.4|26563.7|26543.7|26566.2|26546.2|26561.4|26541.4|1
1727777700000|2024-10-01 10:15:00|26565|26545|26568.7|26548.7|26568.7|26548.7|26565|26545|2
1727777710000|2024-10-01 10:15:10|26572.7|26552.7|26583.7|26563.7|26583.7|26563.7|26572.7|26552.7|0
1727777740000|2024-10-01 10:15:40|26596.2|26556.2|26592.5|26572.5|26597.3|26572.5|26588.7|26556.2|3
1727777750000|2024-10-01 10:15:50|26596.4|26576.4|26596.4|26576.4|26596.4|26576.4|26596.4|26576.4|4
1727777760000|2024-10-01 10:16:00|26598.9|26578.9|26595|26575|26598.9|26578.9|26595|26575|1
1727777780000|2024-10-01 10:16:20|26593.7|26573.7|26592.5|26572.5|26593.7|26573.7|26592.5|26572.5|0
1727777790000|2024-10-01 10:16:30|26593.9|26573.9|26592.5|26572.5|26595|26575|26592.5|26572.5|2
1727777800000|2024-10-01 10:16:40|26591.2|26571.2|26591.2|26571.2|26591.2|26571.2|26591.2|26571.2|2
1727777820000|2024-10-01 10:17:00|26588.7|26568.7|26588.7|26568.7|26588.7|26568.7|26588.7|26568.7|0
1727777840000|2024-10-01 10:17:20|26590|26570|26591.2|26571.2|26591.2|26571.2|26590|26570|0
1727777860000|2024-10-01 10:17:40|26592.5|26572.5|26593.7|26573.7|26593.7|26573.7|26592.5|26572.5|0
1727777930000|2024-10-01 10:18:50|26590.2|26570.2|26586.2|26566.2|26590.2|26570.2|26586.2|26566.2|3
1727777940000|2024-10-01 10:19:00|26584.8|26564.8|26583.7|26563.7|26586.2|26566.2|26583.7|26563.7|1
1727777980000|2024-10-01 10:19:40|26583.6|26563.6|26583.6|26563.6|26583.6|26563.6|26583.6|26563.6|0
1727777990000|2024-10-01 10:19:50|26581.1|26561.1|26581.1|26561.1|26581.1|26561.1|26581.1|26561.1|0
1727778000000|2024-10-01 10:20:00|26579.8|26559.8|26578.6|26558.6|26579.8|26559.8|26578.6|26558.6|1
1727778010000|2024-10-01 10:20:10|||||||||1
1727778060000|2024-10-01 10:21:00|26581.1|26561.1|26581.1|26561.1|26581.1|26561.1|26581.1|26561.1|2
1727778080000|2024-10-01 10:21:20|26578.6|26558.6|26578.6|26558.6|26590|26563.6|26578.6|26550|0
1727778120000|2024-10-01 10:22:00|26580|26560|26581.1|26561.1|26581.1|26561.1|26580|26560|9
1727778130000|2024-10-01 10:22:10|26582.5|26562.5|26583.6|26563.6|26583.6|26563.6|26582.5|26562.5|0
1727778140000|2024-10-01 10:22:20|26581.1|26561.1|26578.6|26558.6|26581.1|26561.1|26578.6|26558.6|5
1727778150000|2024-10-01 10:22:30|26577.5|26557.5|26558.6|26538.6|26577.5|26557.5|26558.6|26538.6|1
1727778160000|2024-10-01 10:22:40|26556.1|26536.1|26556.1|26536.1|26556.1|26536.1|26556.1|26536.1|3
1727778170000|2024-10-01 10:22:50|26552.1|26532.1|26545.9|26525.9|26552.1|26532.1|26545.9|26525.9|1
1727778180000|2024-10-01 10:23:00|26543.6|26523.6|26543.6|26523.6|26543.6|26523.6|26543.6|26523.6|0
1727778190000|2024-10-01 10:23:10|26548.6|26528.6|26543.6|26523.6|26548.6|26528.6|26543.6|26523.6|1
1727778210000|2024-10-01 10:23:30|26541.1|26521.1|26538.6|26518.6|26541.1|26521.1|26538.6|26518.6|0
1727778240000|2024-10-01 10:24:00|26533.6|26513.6|26533.6|26513.6|26545|26513.6|26533.6|26505|0
1727778260000|2024-10-01 10:24:20|26545|26505|26533.6|26513.6|26546.1|26513.6|26533.6|26505|0
1727778280000|2024-10-01 10:24:40|||||||||1
1727778380000|2024-10-01 10:26:20|||||||||1
1727778390000|2024-10-01 10:26:30|26531.4|26511.4|26514.8|26494.8|26532.3|26511.4|26514.8|26492.3|8
1727778400000|2024-10-01 10:26:40|26513.6|26493.6|26508.6|26488.6|26513.6|26493.6|26507.3|26487.3|4
1727778410000|2024-10-01 10:26:50|26510|26490|26527.5|26507.5|26527.5|26507.5|26510|26490|7
1727778420000|2024-10-01 10:27:00|26528.6|26508.6|26526.1|26506.1|26528.6|26508.6|26526.1|26506.1|1
1727778430000|2024-10-01 10:27:10|26531.1|26511.1|26533.6|26513.6|26546.1|26514.8|26531.1|26506.1|3
1727778460000|2024-10-01 10:27:40|||||||||1
1727778470000|2024-10-01 10:27:50|26541.1|26501.1|26541.1|26501.1|26541.1|26501.1|26541.1|26501.1|1
1727778480000|2024-10-01 10:28:00|26532.5|26512.5|26533.6|26513.6|26533.6|26513.6|26532.5|26512.5|15
1727778500000|2024-10-01 10:28:20|26530.9|26510.9|26505.9|26485.9|26530.9|26510.9|26505.9|26485.9|6
1727778510000|2024-10-01 10:28:30|26504.8|26484.8|26504.8|26484.8|26504.8|26484.8|26504.8|26484.8|0
1727778540000|2024-10-01 10:29:00|26507.5|26487.5|26508.6|26488.6|26508.6|26488.6|26507.5|26487.5|8
1727778560000|2024-10-01 10:29:20|26506.1|26486.1|26506.1|26486.1|26506.1|26486.1|26506.1|26486.1|2
1727778570000|2024-10-01 10:29:30|||||||||8
1727778590000|2024-10-01 10:29:50|26507.3|26487.3|26508.6|26488.6|26508.6|26488.6|26506.1|26486.1|2
1727778600000|2024-10-01 10:30:00|26512.5|26492.5|26513.6|26493.6|26513.6|26493.6|26512.5|26492.5|1
1727778620000|2024-10-01 10:30:20|26508.6|26488.6|26506.1|26486.1|26508.6|26488.6|26503.4|26483.4|2
1727778630000|2024-10-01 10:30:30|26504.8|26484.8|26501.1|26481.1|26504.8|26484.8|26501.1|26481.1|0
1727778640000|2024-10-01 10:30:40|||||||||1
1727778660000|2024-10-01 10:31:00|||||||||1
1727778690000|2024-10-01 10:31:30|26498.4|26478.4|26456.1|26436.1|26498.4|26478.4|26456.1|26435.9|19
1727778700000|2024-10-01 10:31:40|26458.9|26438.9|26468.6|26448.6|26468.6|26448.6|26458.9|26438.9|4
1727778710000|2024-10-01 10:31:50|26471.1|26451.1|26473.6|26453.6|26473.6|26453.6|26471.1|26451.1|3
1727778720000|2024-10-01 10:32:00|26488.6|26468.6|26502.3|26442.3|26502.3|26471.1|26488.6|26442.3|6
1727778750000|2024-10-01 10:32:30|26488.6|26468.6|26490|26470|26490|26470|26488.6|26468.6|2
1727778760000|2024-10-01 10:32:40|26491.1|26471.1|26491.1|26471.1|26491.1|26471.1|26491.1|26471.1|2
1727778770000|2024-10-01 10:32:50|26498.6|26478.6|26497.3|26477.3|26498.6|26478.6|26497.3|26477.3|8
1727778780000|2024-10-01 10:33:00|26496.1|26476.1|26431.1|26411.1|26496.1|26476.1|26431.1|26411.1|24
1727778790000|2024-10-01 10:33:10|||||||||6
1727778800000|2024-10-01 10:33:20|26438.6|26418.6|26456.1|26416.1|26456.1|26418.6|26438.6|26416.1|9
1727778810000|2024-10-01 10:33:30|26443.6|26423.6|26443.6|26423.6|26443.6|26423.6|26443.6|26423.6|3
1727778820000|2024-10-01 10:33:40|26452.3|26412.3|26452.3|26412.3|26452.3|26412.3|26451.1|26411.1|1
1727778830000|2024-10-01 10:33:50|26451.1|26411.1|26452.3|26412.3|26452.3|26422.5|26442.5|26411.1|1
1727778840000|2024-10-01 10:34:00|26451.1|26411.1|26438.6|26418.6|26451.1|26418.6|26438.6|26411.1|0
1727778850000|2024-10-01 10:34:10|||||||||1
1727778870000|2024-10-01 10:34:30|26439.8|26419.8|26455|26415|26455|26419.8|26439.8|26415|1
1727778880000|2024-10-01 10:34:40|26456.1|26416.1|26468.6|26428.6|26468.6|26428.6|26456.1|26416.1|0
1727778890000|2024-10-01 10:34:50|26472.7|26432.7|26476.1|26436.1|26476.1|26436.1|26472.7|26432.7|0
1727778900000|2024-10-01 10:35:00|26463.6|26443.6|26463.6|26443.6|26463.6|26443.6|26463.6|26443.6|0
1727778910000|2024-10-01 10:35:10|26475|26435|26463.6|26443.6|26480|26448.6|26463.6|26435|1
1727778920000|2024-10-01 10:35:20|26464.8|26444.8|26459.8|26439.8|26464.8|26444.8|26459.8|26439.8|1
1727778930000|2024-10-01 10:35:30|26464.8|26444.8|26463.6|26443.6|26472.3|26444.8|26463.6|26432.3|4
1727778940000|2024-10-01 10:35:40|26464.8|26444.8|26466.1|26446.1|26466.1|26446.1|26464.8|26444.8|1
1727778950000|2024-10-01 10:35:50|26467.5|26447.5|26468.6|26428.6|26478.4|26448.6|26465.9|26428.6|5
1727778960000|2024-10-01 10:36:00|26453.6|26433.6|26462.3|26422.3|26462.3|26433.6|26453.6|26422.3|0
1727778970000|2024-10-01 10:36:10|26459.5|26419.5|26440.9|26420.9|26459.5|26425.9|26440.9|26412.3|5
1727778980000|2024-10-01 10:36:20|26444.8|26424.8|26444.8|26424.8|26444.8|26424.8|26440.9|26420.9|2
1727778990000|2024-10-01 10:36:30|26442.3|26422.3|26453.6|26433.6|26453.6|26433.6|26442.3|26422.3|2
1727779000000|2024-10-01 10:36:40|26457.5|26437.5|26471.3|26451.3|26471.3|26451.3|26457.5|26437.5|5
1727779010000|2024-10-01 10:36:50|26470|26450|26475|26455|26475|26455|26470|26450|1
1727779020000|2024-10-01 10:37:00|||||||||1
1727779030000|2024-10-01 10:37:10|26477.5|26457.5|26477.5|26457.5|26477.5|26457.5|26477.5|26457.5|6
1727779040000|2024-10-01 10:37:20|26491.1|26451.1|26491.1|26451.1|26491.1|26451.1|26491.1|26451.1|2
1727779050000|2024-10-01 10:37:30|26479.8|26459.8|26501.1|26461.1|26501.1|26461.1|26479.8|26450|7
1727779090000|2024-10-01 10:38:10|26493.6|26473.6|26493.6|26473.6|26493.6|26473.6|26493.6|26473.6|0
1727779120000|2024-10-01 10:38:40|26492.5|26472.5|26492.5|26472.5|26492.5|26472.5|26492.5|26472.5|1
1727779130000|2024-10-01 10:38:50|26488.6|26468.6|26488.6|26468.6|26488.6|26468.6|26488.6|26468.6|0
1727779140000|2024-10-01 10:39:00|26491.1|26471.1|26489.8|26469.8|26491.1|26471.1|26489.8|26469.8|1
1727779150000|2024-10-01 10:39:10|26495|26455|26492.5|26452.5|26495|26455|26492.5|26452.5|0
1727779180000|2024-10-01 10:39:40|26491.3|26471.3|26495.2|26475.2|26495.2|26475.2|26491.3|26471.3|3
1727779190000|2024-10-01 10:39:50|26498.6|26478.6|26498.6|26478.6|26501.1|26481.1|26498.6|26478.6|1
1727779200000|2024-10-01 10:40:00|26497.3|26477.3|26475.9|26455.9|26506.1|26477.3|26475.9|26446.1|5
1727779210000|2024-10-01 10:40:10|26474.8|26454.8|26468.4|26428.4|26474.8|26454.8|26459.8|26428.4|1
1727779220000|2024-10-01 10:40:20|26466.1|26426.1|26476.1|26436.1|26476.1|26436.1|26466.1|26426.1|4
1727779230000|2024-10-01 10:40:30|26477.3|26437.3|26468.6|26448.6|26477.3|26448.6|26468.6|26437.3|4
1727779240000|2024-10-01 10:40:40|26477.3|26437.3|26476.1|26436.1|26477.3|26437.3|26476.1|26436.1|4
1727779280000|2024-10-01 10:41:20|26477.3|26437.3|26473.6|26453.6|26477.3|26453.6|26468.6|26437.3|2
1727779290000|2024-10-01 10:41:30|||||||||1
1727779300000|2024-10-01 10:41:40|||||||||1
1727779310000|2024-10-01 10:41:50|26485|26445|26485|26445|26485|26445|26485|26445|2
1727779320000|2024-10-01 10:42:00|26486.1|26446.1|26486.1|26446.1|26486.1|26446.1|26486.1|26446.1|0
1727779400000|2024-10-01 10:43:20|26488.8|26448.8|26491.1|26451.1|26491.1|26451.1|26488.8|26448.8|1
1727779410000|2024-10-01 10:43:30|26523.6|26503.6|26527.4|26507.4|26527.4|26507.4|26523.6|26503.6|6
1727779420000|2024-10-01 10:43:40|26535|26515|26542.5|26522.5|26546.3|26526.3|26535|26515|6
1727779440000|2024-10-01 10:44:00|26541.3|26521.3|26541.3|26521.3|26541.3|26521.3|26541.3|26521.3|0
1727779450000|2024-10-01 10:44:10|26540.2|26520.2|26533.8|26513.8|26540.2|26520.2|26533.8|26513.8|3
1727779470000|2024-10-01 10:44:30|26528.4|26508.4|26520|26500|26528.4|26508.4|26520|26500|1
1727779510000|2024-10-01 10:45:10|26522.5|26502.5|26522.5|26502.5|26522.5|26502.5|26522.5|26502.5|2
1727779530000|2024-10-01 10:45:30|26537.5|26497.5|26535|26515|26537.5|26515|26535|26497.5|15
1727779550000|2024-10-01 10:45:50|26536.1|26516.1|26536.1|26516.1|26536.1|26516.1|26536.1|26516.1|3
1727779560000|2024-10-01 10:46:00|26537.2|26517.2|26536.1|26516.1|26537.2|26517.2|26536.1|26516.1|2
1727779570000|2024-10-01 10:46:10|26533.6|26513.6|26533.6|26513.6|26533.6|26513.6|26533.6|26513.6|9
1727779590000|2024-10-01 10:46:30|26532.2|26512.2|26517.5|26497.5|26532.2|26512.2|26517.5|26497.5|2
1727779600000|2024-10-01 10:46:40|26507.5|26487.5|26523.8|26483.8|26523.8|26487.5|26507.5|26476.1|24
1727779630000|2024-10-01 10:47:10|26516.3|26496.3|26516.3|26496.3|26516.3|26496.3|26516.3|26496.3|0
1727779660000|2024-10-01 10:47:40|||||||||1
1727779680000|2024-10-01 10:48:00|26511.3|26491.3|26518.8|26478.8|26520|26491.3|26511.3|26478.8|0
1727779700000|2024-10-01 10:48:20|26517.5|26477.5|26516.3|26476.3|26517.5|26477.5|26516.3|26476.3|0
1727779730000|2024-10-01 10:48:50|26517.5|26477.5|26518.8|26478.8|26518.8|26478.8|26517.5|26477.5|3
1727779760000|2024-10-01 10:49:20|26522.7|26482.7|26516.5|26496.5|26522.7|26496.5|26515.2|26482.7|1
1727779770000|2024-10-01 10:49:30|26517.7|26497.7|26517.7|26497.7|26517.7|26497.7|26517.7|26497.7|0
1727779790000|2024-10-01 10:49:50|26515.2|26495.2|26515.2|26495.2|26515.2|26495.2|26515.2|26495.2|1
1727779800000|2024-10-01 10:50:00|26513.8|26493.8|26513.8|26493.8|26513.8|26493.8|26513.8|26493.8|0
1727779810000|2024-10-01 10:50:10|26511.1|26491.1|26508.8|26488.8|26511.1|26491.1|26508.8|26488.8|1
1727779820000|2024-10-01 10:50:20|26507.5|26487.5|26505.2|26485.2|26507.5|26487.5|26505.2|26485.2|0
1727779840000|2024-10-01 10:50:40|26516.3|26496.3|26526.3|26506.3|26527.7|26506.3|26516.3|26486.3|4
1727779850000|2024-10-01 10:50:50|26529|26509|26531.3|26511.3|26531.3|26511.3|26529|26509|0
1727779860000|2024-10-01 10:51:00|26542.7|26502.7|26534|26514|26542.7|26514|26534|26502.7|0
1727779870000|2024-10-01 10:51:10|26536.3|26516.3|26536.3|26516.3|26536.3|26516.3|26536.3|26516.3|0
1727779880000|2024-10-01 10:51:20|26547.7|26507.7|26528.8|26508.8|26547.7|26520.2|26526.3|26506.3|12
1727779890000|2024-10-01 10:51:30|26526.3|26506.3|26516.3|26496.3|26531.1|26506.3|26512.5|26483.8|3
1727779910000|2024-10-01 10:51:50|26531.5|26491.5|26533.8|26493.8|26533.8|26493.8|26531.5|26491.5|3
1727779920000|2024-10-01 10:52:00|26522.5|26502.5|26522.5|26502.5|26522.5|26502.5|26522.5|26502.5|1
1727779930000|2024-10-01 10:52:10|26521.3|26501.3|26521.1|26481.1|26521.3|26501.3|26513.8|26481.1|2
1727779940000|2024-10-01 10:52:20|26515|26475|26498.8|26478.8|26515|26483.8|26498.8|26475|1
1727779950000|2024-10-01 10:52:30|26497.5|26477.5|26488.8|26468.8|26497.5|26477.5|26488.8|26468.8|2
1727779960000|2024-10-01 10:52:40|26481.3|26461.3|26511.3|26491.3|26511.3|26491.3|26481.3|26461.3|6
1727779970000|2024-10-01 10:52:50|26508.8|26488.8|26508.8|26488.8|26508.8|26488.8|26508.8|26488.8|0
1727779980000|2024-10-01 10:53:00|26511.5|26491.5|26525.2|26505.2|26528.8|26505.2|26511.3|26487.7|7
1727779990000|2024-10-01 10:53:10|26527.5|26507.5|26531.3|26511.3|26531.3|26511.3|26526.3|26506.3|2
1727780010000|2024-10-01 10:53:30|26533.8|26513.8|26540.2|26520.2|26542.7|26522.7|26533.8|26513.8|7
1727780020000|2024-10-01 10:53:40|26541.5|26521.5|26511.3|26491.3|26542.7|26522.7|26511.3|26491.3|7
1727780030000|2024-10-01 10:53:50|||||||||1
1727780040000|2024-10-01 10:54:00|26513.8|26493.8|26533.8|26493.8|26533.8|26493.8|26513.8|26491.3|1
1727780050000|2024-10-01 10:54:10|26538.8|26498.8|26538.8|26498.8|26538.8|26498.8|26538.8|26498.8|1
1727780140000|2024-10-01 10:55:40|||||||||1
1727780170000|2024-10-01 10:56:10|26548.8|26528.8|26548.8|26528.8|26548.8|26528.8|26548.8|26528.8|10
1727780240000|2024-10-01 10:57:20|26550.2|26530.2|26549.9|26529.9|26550.2|26530.2|26549.9|26529.9|0
1727780250000|2024-10-01 10:57:30|26548.8|26528.8|26550.2|26530.2|26550.2|26530.2|26548.8|26528.8|0
1727780260000|2024-10-01 10:57:40|26551.3|26531.3|26551.3|26531.3|26551.3|26531.3|26551.3|26531.3|0
1727780280000|2024-10-01 10:58:00|26561.3|26541.3|26561.3|26541.3|26561.3|26541.3|26561.3|26541.3|1
1727780320000|2024-10-01 10:58:40|||||||||1
1727780370000|2024-10-01 10:59:30|26581.3|26561.3|26591.3|26571.3|26591.3|26571.3|26581.3|26561.3|0
1727780380000|2024-10-01 10:59:40|26588.8|26568.8|26591.3|26571.3|26591.3|26571.3|26588.8|26568.8|6
1727780390000|2024-10-01 10:59:50|26593.6|26573.6|26597.7|26577.7|26597.7|26577.7|26593.6|26573.6|5
1727780400000|2024-10-01 11:00:00|26598.8|26578.8|26598.8|26578.8|26598.8|26578.8|26598.8|26578.8|0
1727780410000|2024-10-01 11:00:10|26601.3|26581.3|26601.3|26581.3|26601.3|26581.3|26601.3|26581.3|2
1727780430000|2024-10-01 11:00:30|26596.3|26576.3|26586.3|26566.3|26596.3|26576.3|26586.3|26566.3|1
1727780450000|2024-10-01 11:00:50|26583.8|26563.8|26585.2|26565.2|26585.2|26565.2|26583.8|26563.8|0
1727780460000|2024-10-01 11:01:00|26586.3|26566.3|26588.8|26568.8|26588.8|26568.8|26586.3|26566.3|1
1727780490000|2024-10-01 11:01:30|26590.2|26570.2|26590.2|26570.2|26590.2|26570.2|26590.2|26570.2|1
1727780500000|2024-10-01 11:01:40|26594|26574|26601.3|26581.3|26601.3|26581.3|26594|26574|3
1727780520000|2024-10-01 11:02:00|26609.9|26569.9|26609.9|26569.9|26609.9|26569.9|26609.9|26569.9|3
1727780540000|2024-10-01 11:02:20|26607.7|26567.7|26600.2|26580.2|26607.7|26580.2|26599|26567.7|1
1727780550000|2024-10-01 11:02:30|26612.9|26572.9|26615.2|26575.2|26615.2|26575.2|26612.9|26572.9|0
1727780570000|2024-10-01 11:02:50|26621.5|26581.5|26621.5|26581.5|26621.5|26581.5|26621.5|26581.5|1
1727780580000|2024-10-01 11:03:00|26622.7|26582.7|26611.3|26591.3|26622.7|26591.3|26611.3|26582.7|0
1727780600000|2024-10-01 11:03:20|26610.2|26590.2|26610.2|26590.2|26610.2|26590.2|26610.2|26590.2|0
1727780610000|2024-10-01 11:03:30|26605.2|26585.2|26611.3|26591.3|26611.3|26591.3|26605.2|26585.2|5
1727780620000|2024-10-01 11:03:40|26613.8|26593.8|26628.8|26608.8|26628.8|26608.8|26613.8|26593.8|14
1727780630000|2024-10-01 11:03:50|26631.1|26611.1|26654.9|26614.9|26654.9|26614.9|26631.1|26611.1|1
1727780640000|2024-10-01 11:04:00|26668.8|26608.8|26668.8|26608.8|26668.8|26608.8|26668.8|26608.8|5
1727780650000|2024-10-01 11:04:10|26661.5|26621.5|26661.5|26621.5|26661.5|26621.5|26661.5|26621.5|1
1727780660000|2024-10-01 11:04:20|26663.8|26623.8|26651.3|26631.3|26663.8|26631.3|26651.3|26622.7|3
1727780670000|2024-10-01 11:04:30|26659.9|26619.9|26658.8|26618.8|26659.9|26631.3|26651.3|26618.8|2
1727780680000|2024-10-01 11:04:40|26647.4|26627.4|26646.3|26626.3|26647.4|26627.4|26646.3|26626.3|0
1727780690000|2024-10-01 11:04:50|26651.3|26611.3|26652.7|26612.7|26652.7|26612.7|26651.3|26611.3|2
1727780700000|2024-10-01 11:05:00|26644|26624|26652.7|26612.7|26652.7|26624|26644|26612.7|2
1727780710000|2024-10-01 11:05:10|26644|26624|26644|26624|26644|26624|26644|26624|1
1727780730000|2024-10-01 11:05:30|26646.3|26626.3|26646.3|26626.3|26646.3|26626.3|26646.3|26626.3|0
1727780740000|2024-10-01 11:05:40|26647.7|26627.7|26651.5|26631.5|26651.5|26631.5|26647.7|26627.7|2
1727780750000|2024-10-01 11:05:50|26654.2|26634.2|26697.7|26677.7|26697.7|26677.7|26654.2|26634.2|17
1727780760000|2024-10-01 11:06:00|26699.9|26679.9|26759.9|26719.9|26762.7|26722.7|26699.9|26679.9|68
1727780770000|2024-10-01 11:06:10|26758.8|26718.8|26717.4|26697.4|26763.4|26718.8|26717.4|26691.1|9
1727780780000|2024-10-01 11:06:20|26716.3|26696.3|26715.2|26695.2|26716.3|26696.3|26715.2|26695.2|1
1727780800000|2024-10-01 11:06:40|26723.8|26683.8|26723.8|26683.8|26723.8|26683.8|26723.8|26683.8|1
1727780810000|2024-10-01 11:06:50|26724.9|26684.9|26724.9|26684.9|26724.9|26684.9|26724.9|26684.9|0
1727780820000|2024-10-01 11:07:00|26717.4|26697.4|26717.4|26697.4|26717.4|26697.4|26717.4|26697.4|0
1727780830000|2024-10-01 11:07:10|26726.1|26686.1|26713.8|26673.8|26726.1|26691.3|26711.3|26673.8|6
1727780860000|2024-10-01 11:07:40|26714.9|26674.9|26702.4|26682.4|26714.9|26683.6|26702.4|26674.9|1
1727780870000|2024-10-01 11:07:50|||||||||1
1727780880000|2024-10-01 11:08:00|26701.3|26681.3|26698.6|26678.6|26701.3|26681.3|26697.4|26677.4|1
1727780890000|2024-10-01 11:08:10|26697.4|26677.4|26699.9|26659.9|26706.1|26677.4|26697.4|26659.9|0
1727780900000|2024-10-01 11:08:20|26691.3|26671.3|26691.3|26671.3|26691.3|26671.3|26691.3|26671.3|2
1727780910000|2024-10-01 11:08:30|26686.3|26666.3|26696.3|26676.3|26696.3|26676.3|26686.3|26666.3|2
1727780920000|2024-10-01 11:08:40|26701.3|26681.3|26703.8|26663.8|26703.8|26683.8|26698.8|26663.8|13
1727780930000|2024-10-01 11:08:50|26696.3|26676.3|26698.8|26678.8|26698.8|26678.8|26696.3|26676.3|0
1727780940000|2024-10-01 11:09:00|26696.3|26676.3|26677.6|26657.6|26698.8|26676.3|26676.3|26656.3|7
1727780950000|2024-10-01 11:09:10|26675.1|26655.1|26679.9|26639.9|26679.9|26657.6|26672.4|26639.9|0
1727780970000|2024-10-01 11:09:30|26677.4|26637.4|26684.9|26624.9|26684.9|26637.4|26676.3|26624.9|0
1727780980000|2024-10-01 11:09:40|26676.3|26636.3|26666.3|26646.3|26676.3|26646.3|26663.8|26636.3|4
1727780990000|2024-10-01 11:09:50|26664.9|26644.9|26663.8|26643.8|26664.9|26644.9|26663.8|26643.8|1
1727781000000|2024-10-01 11:10:00|26657.2|26637.2|26652.4|26632.4|26657.2|26637.2|26652.4|26632.4|2
1727781020000|2024-10-01 11:10:20|26647.4|26627.4|26664.9|26624.9|26664.9|26632.4|26647.4|26623.8|5
1727781030000|2024-10-01 11:10:30|26653.6|26633.6|26657.9|26637.9|26657.9|26637.9|26652.4|26632.4|0
1727781040000|2024-10-01 11:10:40|26661.3|26641.3|26652.4|26632.4|26661.3|26641.3|26652.4|26632.4|1
1727781080000|2024-10-01 11:11:20|26657.6|26637.6|26657.6|26637.6|26657.6|26637.6|26657.6|26637.6|0
1727781100000|2024-10-01 11:11:40|26659|26639|26674.9|26614.9|26674.9|26640.1|26659|26614.9|4
1727781120000|2024-10-01 11:12:00|||||||||5
1727781130000|2024-10-01 11:12:10|26672.6|26612.6|26647.4|26627.4|26672.6|26627.4|26647.4|26612.6|1
1727781140000|2024-10-01 11:12:20|26658.8|26618.8|26648.6|26628.6|26658.8|26628.6|26648.6|26618.8|0
1727781150000|2024-10-01 11:12:30|26647.4|26627.4|26651.3|26631.3|26659.9|26631.3|26647.4|26618.8|2
1727781170000|2024-10-01 11:12:50|26653.8|26593.8|26606.1|26566.1|26653.8|26593.8|26594.7|26566.1|67
1727781180000|2024-10-01 11:13:00|26594.7|26574.7|26596.1|26576.1|26597.4|26577.4|26591.3|26571.3|17
1727781190000|2024-10-01 11:13:10|26597.2|26577.2|26616.1|26576.1|26616.1|26584.7|26597.2|26576.1|52
1727781200000|2024-10-01 11:13:20|26607.4|26587.4|26607.4|26587.4|26607.4|26587.4|26607.4|26587.4|0
1727781210000|2024-10-01 11:13:30|26608.6|26588.6|26608.6|26588.6|26608.6|26588.6|26608.6|26588.6|0
1727781220000|2024-10-01 11:13:40|26614.9|26594.9|26614.9|26594.9|26614.9|26594.9|26614.9|26594.9|1
1727781240000|2024-10-01 11:14:00|26610.8|26590.8|26608.6|26588.6|26610.8|26590.8|26608.6|26588.6|2
1727781270000|2024-10-01 11:14:30|26607.2|26587.2|26606.1|26586.1|26607.2|26587.2|26606.1|26586.1|2
1727781280000|2024-10-01 11:14:40|26604.7|26584.7|26603.6|26583.6|26604.7|26584.7|26603.6|26583.6|1
1727781300000|2024-10-01 11:15:00|26602.2|26582.2|26602.2|26582.2|26602.2|26582.2|26602.2|26582.2|0
1727781310000|2024-10-01 11:15:10|26603.6|26583.6|26603.6|26583.6|26603.6|26583.6|26603.6|26583.6|2
1727781330000|2024-10-01 11:15:30|26607.2|26587.2|26607.2|26587.2|26607.2|26587.2|26607.2|26587.2|19
1727781340000|2024-10-01 11:15:40|26618.6|26598.6|26618.6|26598.6|26618.6|26598.6|26618.6|26598.6|0
1727781350000|2024-10-01 11:15:50|26625.4|26605.4|26649.7|26629.7|26649.7|26629.7|26625.4|26605.4|3
1727781370000|2024-10-01 11:16:10|26651.1|26631.1|26652.2|26632.2|26652.2|26632.2|26651.1|26631.1|0
1727781390000|2024-10-01 11:16:30|26653.6|26633.6|26665.1|26645.1|26665.1|26645.1|26653.6|26633.6|3
1727781400000|2024-10-01 11:16:40|26668.6|26648.6|26668.6|26648.6|26668.6|26648.6|26668.6|26648.6|1
1727781410000|2024-10-01 11:16:50|26669.9|26649.9|26669.9|26649.9|26669.9|26649.9|26669.9|26649.9|1
1727781420000|2024-10-01 11:17:00|26671.1|26651.1|26671.1|26651.1|26671.1|26651.1|26671.1|26651.1|0
1727781460000|2024-10-01 11:17:40|26669.9|26649.9|26668.6|26648.6|26669.9|26649.9|26668.6|26648.6|1
1727781480000|2024-10-01 11:18:00|||||||||2
1727781490000|2024-10-01 11:18:10|26667.2|26647.2|26671.1|26651.1|26671.1|26651.1|26666.1|26646.1|5
1727781520000|2024-10-01 11:18:40|26671|26651|26671|26651|26671|26651|26671|26651|0
1727781530000|2024-10-01 11:18:50|26674.7|26654.7|26674.7|26654.7|26674.7|26654.7|26674.7|26654.7|1
1727781540000|2024-10-01 11:19:00|26669.7|26649.7|26669.7|26649.7|26669.7|26649.7|26669.7|26649.7|2
1727781550000|2024-10-01 11:19:10|26664.9|26644.9|26662.4|26642.4|26664.9|26644.9|26662.4|26642.4|0
1727781560000|2024-10-01 11:19:20|26659.7|26639.7|26658.5|26638.5|26659.7|26639.7|26658.5|26638.5|0
1727781580000|2024-10-01 11:19:40|26669.9|26629.9|26672.2|26632.2|26672.2|26632.2|26669.9|26629.9|0
1727781590000|2024-10-01 11:19:50|26660.8|26640.8|26658.5|26638.5|26667.2|26640.8|26658.5|26627.2|0
1727781600000|2024-10-01 11:20:00|26657.2|26637.2|26656|26636|26657.2|26637.2|26656|26636|2
1727781630000|2024-10-01 11:20:30|26654.7|26634.7|26654.7|26634.7|26656|26636|26654.7|26634.7|0
1727781640000|2024-10-01 11:20:40|26653.5|26633.5|26653.5|26633.5|26653.5|26633.5|26653.5|26633.5|0
1727781730000|2024-10-01 11:22:10|26654.7|26634.7|26668.5|26648.5|26669.9|26649.9|26654.7|26634.7|5
1727781740000|2024-10-01 11:22:20|26672.4|26652.4|26674.7|26654.7|26676|26656|26672.4|26652.4|0
1727781760000|2024-10-01 11:22:40|26675.8|26655.8|26674.7|26654.7|26677.2|26657.2|26674.7|26654.7|2
1727781770000|2024-10-01 11:22:50|26688.8|26648.8|26692.2|26652.2|26692.2|26652.2|26688.8|26648.8|1
1727781780000|2024-10-01 11:23:00|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|26683.5|26663.5|0
1727781790000|2024-10-01 11:23:10|26684.7|26664.7|26684.7|26664.7|26684.7|26664.7|26684.7|26664.7|0
1727781800000|2024-10-01 11:23:20|26687.4|26667.4|26689.7|26669.7|26689.7|26669.7|26687.4|26667.4|0
1727781810000|2024-10-01 11:23:30|26692.2|26672.2|26699.7|26679.7|26699.7|26679.7|26692.2|26672.2|1
1727781820000|2024-10-01 11:23:40|26708.3|26668.3|26709.9|26669.9|26709.9|26669.9|26708.3|26668.3|1
1727781830000|2024-10-01 11:23:50|26712.2|26672.2|26694.7|26674.7|26712.2|26674.7|26694.7|26672.2|1
1727781840000|2024-10-01 11:24:00|26699.7|26679.7|26689.7|26649.7|26699.7|26679.7|26689.7|26649.7|2
1727781850000|2024-10-01 11:24:10|26691|26651|26691|26651|26691|26651|26691|26651|0
1727781870000|2024-10-01 11:24:30|26689.7|26649.7|26689.7|26649.7|26689.7|26649.7|26689.7|26649.7|0
1727781880000|2024-10-01 11:24:40|26678.5|26658.5|26678.5|26658.5|26678.5|26658.5|26678.5|26658.5|1
1727781890000|2024-10-01 11:24:50|26679.7|26659.7|26682.2|26662.2|26682.2|26662.2|26679.7|26659.7|1
1727781900000|2024-10-01 11:25:00|26683.5|26663.5|26686|26666|26686|26666|26683.5|26663.5|1
1727781910000|2024-10-01 11:25:10|26689.7|26669.7|26691|26671|26691|26671|26689.7|26669.7|0
1727781930000|2024-10-01 11:25:30|26688.5|26668.5|26693.3|26653.3|26693.3|26668.5|26684.7|26653.3|0
1727781940000|2024-10-01 11:25:40|26692.2|26652.2|26664.7|26644.7|26692.2|26652.2|26664.7|26636|2
1727781950000|2024-10-01 11:25:50|26672.2|26632.2|26692.2|26672.2|26692.2|26672.2|26671|26631|4
1727781960000|2024-10-01 11:26:00|26691|26671|26691|26671|26691|26671|26691|26671|1
1727781980000|2024-10-01 11:26:20|26692.4|26672.4|26695.8|26675.8|26695.8|26675.8|26692.4|26672.4|0
1727781990000|2024-10-01 11:26:30|26698.5|26678.5|26701.3|26681.3|26701.3|26681.3|26697.4|26677.4|1
1727782010000|2024-10-01 11:26:50|26703.5|26683.5|26714.9|26674.9|26714.9|26683.5|26703.5|26674.9|0
1727782030000|2024-10-01 11:27:10|26716|26676|26694.7|26674.7|26716|26684.7|26694.7|26674.7|1
1727782050000|2024-10-01 11:27:30|26693.5|26673.5|26702.2|26662.2|26703.5|26673.5|26692.2|26662.2|3
1727782060000|2024-10-01 11:27:40|26693.5|26673.5|26693.5|26673.5|26693.5|26673.5|26693.5|26673.5|0
1727782070000|2024-10-01 11:27:50|||||||||4
1727782080000|2024-10-01 11:28:00|26694.7|26674.7|26694.7|26674.7|26694.7|26674.7|26694.7|26674.7|0
1727782100000|2024-10-01 11:28:20|26696|26676|26696|26676|26697.4|26677.4|26696|26676|5
1727782110000|2024-10-01 11:28:30|26694.7|26674.7|26694.7|26674.7|26696|26676|26694.7|26674.7|3
1727782140000|2024-10-01 11:29:00|26692.2|26672.2|26692.2|26672.2|26692.2|26672.2|26692.2|26672.2|1
1727782150000|2024-10-01 11:29:10|26691|26671|26691|26671|26691|26671|26691|26671|0
1727782160000|2024-10-01 11:29:20|26689.7|26669.7|26689.7|26669.7|26689.7|26669.7|26689.7|26669.7|0
1727782170000|2024-10-01 11:29:30|26691|26671|26691|26671|26691|26671|26691|26671|0
1727782190000|2024-10-01 11:29:50|26689.7|26669.7|26689.7|26669.7|26689.7|26669.7|26689.7|26669.7|3
1727782200000|2024-10-01 11:30:00|26688.3|26668.3|26687.2|26667.2|26688.3|26668.3|26687.2|26667.2|10
1727782210000|2024-10-01 11:30:10|26688.5|26668.5|26685.8|26665.8|26688.5|26668.5|26685.8|26665.8|2
1727782220000|2024-10-01 11:30:20|26686|26666|26686|26666|26686|26666|26684.7|26664.7|0
1727782240000|2024-10-01 11:30:40|26687.2|26667.2|26687.2|26667.2|26687.2|26667.2|26687.2|26667.2|2
1727782250000|2024-10-01 11:30:50|26689.7|26669.7|26701|26661|26702.2|26674.7|26689.7|26661|2
1727782270000|2024-10-01 11:31:10|26692.4|26672.4|26694.7|26674.7|26694.7|26674.7|26692.4|26672.4|2
1727782280000|2024-10-01 11:31:20|26707.2|26667.2|26706|26686|26707.2|26686|26704.7|26667.2|1
1727782290000|2024-10-01 11:31:30|26707.4|26687.4|26707.2|26687.2|26709.7|26689.7|26707.2|26687.2|0
1727782300000|2024-10-01 11:31:40|26708.5|26688.5|26712.2|26692.2|26712.2|26692.2|26708.5|26688.5|1
1727782310000|2024-10-01 11:31:50|26713.5|26693.5|26714.9|26694.9|26714.9|26694.9|26713.5|26693.5|0
1727782320000|2024-10-01 11:32:00|26720.3|26700.3|26731.2|26711.2|26731.2|26711.2|26720.3|26700.3|0
1727782330000|2024-10-01 11:32:10|26747.2|26687.2|26743.7|26683.7|26747.2|26687.2|26743.7|26683.7|0
1727782340000|2024-10-01 11:32:20|26731|26691|26726.2|26706.2|26731|26706.2|26723.5|26691|0
1727782350000|2024-10-01 11:32:30|26727.4|26707.4|26726|26706|26727.4|26707.4|26726|26706|2
1727782360000|2024-10-01 11:32:40|26728.7|26708.7|26731|26711|26731|26711|26728.7|26708.7|2
1727782390000|2024-10-01 11:33:10|26734.9|26714.9|26733.5|26713.5|26734.9|26714.9|26733.5|26713.5|0
1727782420000|2024-10-01 11:33:40|26742.2|26702.2|26738.5|26698.5|26742.2|26702.2|26738.5|26698.5|0
1727782430000|2024-10-01 11:33:50|26725.8|26705.8|26703.3|26683.3|26725.8|26705.8|26703.3|26683.3|1
1727782440000|2024-10-01 11:34:00|26697.2|26677.2|26691|26671|26697.2|26677.2|26691|26671|5
1727782450000|2024-10-01 11:34:10|26693.5|26673.5|26696|26676|26696|26676|26693.5|26673.5|3
1727782460000|2024-10-01 11:34:20|26693.5|26673.5|26685.6|26645.6|26693.5|26673.5|26676.5|26645.6|38
1727782470000|2024-10-01 11:34:30|26675.8|26655.8|26677.2|26637.2|26677.2|26655.8|26669.7|26637.2|0
1727782480000|2024-10-01 11:34:40|||||||||1
1727782490000|2024-10-01 11:34:50|26678.3|26638.3|26665.8|26645.8|26678.3|26645.8|26665.8|26638.3|1
1727782510000|2024-10-01 11:35:10|26663.5|26643.5|26663.3|26643.3|26669.4|26643.5|26660.8|26629.4|2
1727782520000|2024-10-01 11:35:20|26668.3|26628.3|26655.8|26635.8|26668.3|26635.8|26655.8|26628.3|2
1727782530000|2024-10-01 11:35:30|26653.3|26633.3|26650.8|26610.8|26658.3|26633.3|26650.8|26610.8|6
1727782540000|2024-10-01 11:35:40|26649.7|26609.7|26643.5|26623.5|26652.2|26623.5|26643.5|26609.7|1
1727782550000|2024-10-01 11:35:50|26653.3|26613.3|26655.8|26615.8|26655.8|26625.8|26640.8|26613.3|1
1727782560000|2024-10-01 11:36:00|26653.3|26613.3|26645.8|26625.8|26653.3|26625.8|26644.7|26613.3|0
1727782570000|2024-10-01 11:36:10|26657.2|26617.2|26657.2|26617.2|26657.2|26617.2|26657.2|26617.2|0
1727782580000|2024-10-01 11:36:20|26645.8|26625.8|26645.8|26625.8|26645.8|26625.8|26645.8|26625.8|0
1727782590000|2024-10-01 11:36:30|26653.3|26613.3|26653.3|26613.3|26653.3|26613.3|26653.3|26613.3|0
1727782630000|2024-10-01 11:37:10|26658.3|26618.3|26658.3|26618.3|26658.3|26618.3|26658.3|26618.3|0
1727782650000|2024-10-01 11:37:30|26646.9|26626.9|26646.9|26626.9|26646.9|26626.9|26646.9|26626.9|2
1727782660000|2024-10-01 11:37:40|26645.8|26625.8|26657.9|26597.9|26659.2|26625.8|26644.7|26597.9|2
1727782670000|2024-10-01 11:37:50|26659.2|26599.2|26659.2|26599.2|26659.2|26599.2|26659.2|26599.2|8
1727782680000|2024-10-01 11:38:00|26643.1|26603.1|26640.6|26600.6|26643.1|26603.1|26640.6|26600.6|0
1727782690000|2024-10-01 11:38:10|26635.8|26615.8|26638.3|26618.3|26638.3|26618.3|26635.8|26615.8|2
1727782700000|2024-10-01 11:38:20|26639.7|26619.7|26644.4|26604.4|26644.4|26619.7|26635.8|26604.4|8
1727782710000|2024-10-01 11:38:30|26633.1|26613.1|26633.3|26613.3|26633.3|26613.3|26631.9|26611.9|24
1727782720000|2024-10-01 11:38:40|26635.8|26615.8|26637.2|26617.2|26637.2|26617.2|26635.8|26615.8|3
1727782730000|2024-10-01 11:38:50|26635.8|26615.8|26645.8|26625.8|26669.9|26628.5|26635.8|26606.5|48
1727782740000|2024-10-01 11:39:00|26644.7|26624.7|26649.7|26629.7|26649.7|26629.7|26644.7|26624.7|1
1727782760000|2024-10-01 11:39:20|26648.3|26628.3|26653.3|26633.3|26653.3|26633.3|26648.3|26628.3|2
1727782780000|2024-10-01 11:39:40|26671|26631|26677.2|26637.2|26677.2|26637.2|26671|26631|6
1727782790000|2024-10-01 11:39:50|26668.5|26648.5|26666|26646|26668.5|26648.5|26666|26646|0
1727782800000|2024-10-01 11:40:00|26664.7|26644.7|26644.7|26624.7|26664.7|26644.7|26644.7|26617.2|2
1727782810000|2024-10-01 11:40:10|26646|26626|26643.5|26623.5|26648.5|26628.5|26639.7|26619.7|1
1727782820000|2024-10-01 11:40:20|26644.7|26624.7|26659.7|26639.7|26672.2|26643.5|26644.7|26624.7|8
1727782840000|2024-10-01 11:40:40|26661|26641|26659.7|26639.7|26662.2|26642.2|26659.7|26639.7|0
1727782860000|2024-10-01 11:41:00|26658.3|26638.3|26659.7|26639.7|26659.7|26639.7|26658.3|26638.3|0
1727782870000|2024-10-01 11:41:10|26661|26641|26661|26641|26662.2|26642.2|26659.4|26639.4|1
1727782880000|2024-10-01 11:41:20|26662.2|26642.2|26639.7|26619.7|26662.2|26642.2|26639.7|26619.7|12
1727782890000|2024-10-01 11:41:30|26638.3|26618.3|26635.8|26615.8|26639.7|26619.7|26635.8|26615.8|0
1727782900000|2024-10-01 11:41:40|26619.7|26595.8|26623.3|26603.3|26624.7|26604.7|26619.7|26595.8|4
1727782910000|2024-10-01 11:41:50|26624.7|26604.7|26628.3|26608.3|26628.3|26608.3|26624.7|26604.7|2
1727782920000|2024-10-01 11:42:00|26629.7|26609.7|26632.4|26612.4|26641|26612.4|26629.7|26601|0
1727782930000|2024-10-01 11:42:10|26633.5|26613.5|26637.2|26617.2|26637.2|26617.2|26633.5|26613.5|3
1727782940000|2024-10-01 11:42:20|26638.3|26618.3|26642.2|26622.2|26642.2|26622.2|26638.3|26618.3|1
1727782950000|2024-10-01 11:42:30|26643.3|26623.3|26653.5|26633.5|26653.5|26633.5|26643.3|26623.3|3
1727782960000|2024-10-01 11:42:40|26659.6|26639.6|26670.6|26650.6|26671.9|26651.9|26659.6|26639.6|7
1727782980000|2024-10-01 11:43:00|26669.4|26649.4|26669.4|26649.4|26670.8|26650.8|26669.4|26649.4|0
1727782990000|2024-10-01 11:43:10|26659|26639|26653.1|26633.1|26659|26639|26653.1|26633.1|4
1727783000000|2024-10-01 11:43:20|26649.4|26629.4|26648.1|26628.1|26649.4|26629.4|26648.1|26628.1|2
1727783010000|2024-10-01 11:43:30|26649.4|26629.4|26649.4|26629.4|26649.4|26629.4|26649.4|26629.4|1
1727783020000|2024-10-01 11:43:40|26645.8|26625.8|26639.6|26619.6|26645.8|26625.8|26639.6|26619.6|10
1727783030000|2024-10-01 11:43:50|26642.1|26622.1|26642.1|26622.1|26642.1|26622.1|26642.1|26622.1|1
1727783040000|2024-10-01 11:44:00|26639.6|26619.6|26644.6|26604.6|26644.6|26619.6|26634.6|26603.3|2
1727783050000|2024-10-01 11:44:10|26629.6|26609.6|26619.6|26599.6|26637.1|26609.6|26619.6|26591|13
1727783060000|2024-10-01 11:44:20|26621|26601|26620.8|26600.8|26621|26601|26620.8|26600.8|0
1727783070000|2024-10-01 11:44:30|26619.6|26599.6|26601.9|26581.9|26619.6|26599.6|26601.9|26570.6|4
1727783080000|2024-10-01 11:44:40|26603.3|26583.3|26596.9|26576.9|26604.4|26584.4|26596.9|26576.9|9
1727783090000|2024-10-01 11:44:50|26600.8|26580.8|26603.3|26583.3|26608.3|26583.3|26600.8|26568.3|2
1727783100000|2024-10-01 11:45:00|26600.8|26580.8|26603.3|26583.3|26603.3|26583.3|26598.3|26578.3|10
1727783110000|2024-10-01 11:45:10|26605.8|26585.8|26605.8|26585.8|26605.8|26585.8|26605.8|26585.8|0
1727783120000|2024-10-01 11:45:20|26608.3|26588.3|26609.6|26589.6|26609.6|26589.6|26608.3|26588.3|3
1727783130000|2024-10-01 11:45:30|26610.8|26590.8|26618.3|26598.3|26618.3|26598.3|26610.8|26590.8|1
1727783150000|2024-10-01 11:45:50|26617.1|26597.1|26615.8|26595.8|26617.1|26597.1|26615.8|26595.8|2
1727783170000|2024-10-01 11:46:10|26613.3|26593.3|26613.3|26593.3|26613.3|26593.3|26613.3|26593.3|1
1727783190000|2024-10-01 11:46:30|26614.6|26594.6|26614.6|26594.6|26614.6|26594.6|26614.6|26594.6|0
1727783200000|2024-10-01 11:46:40|26615.8|26595.8|26615.8|26595.8|26616.9|26596.9|26615.8|26595.8|0
1727783210000|2024-10-01 11:46:50|26614.4|26594.4|26618.3|26598.3|26618.3|26598.3|26613.3|26593.3|1
1727783230000|2024-10-01 11:47:10|26623.3|26603.3|26628.3|26608.3|26628.3|26608.3|26623.3|26603.3|1
1727783240000|2024-10-01 11:47:20|||||||||1
1727783280000|2024-10-01 11:48:00|26631|26611|26635.8|26615.8|26635.8|26615.8|26631|26611|0
1727783330000|2024-10-01 11:48:50|26633.3|26613.3|26630.8|26610.8|26633.3|26613.3|26630.8|26610.8|7
1727783340000|2024-10-01 11:49:00|26631.9|26611.9|26625.3|26605.3|26638.3|26618.3|26625.3|26605.3|86
1727783350000|2024-10-01 11:49:10|26624|26604|26625.3|26605.3|26625.3|26605.3|26624|26604|2
1727783360000|2024-10-01 11:49:20|26615.3|26595.3|26615.3|26595.3|26615.3|26595.3|26615.3|26595.3|0
1727783370000|2024-10-01 11:49:30|26618.1|26598.1|26615.8|26595.8|26629.4|26598.1|26615.8|26589.4|2
1727783380000|2024-10-01 11:49:40|26617.1|26597.1|26618.3|26598.3|26618.3|26598.3|26617.1|26597.1|0
1727783390000|2024-10-01 11:49:50|26619.6|26599.6|26619.6|26599.6|26619.6|26599.6|26619.6|26599.6|1
1727783410000|2024-10-01 11:50:10|26624.6|26604.6|26624.6|26604.6|26624.6|26604.6|26624.6|26604.6|1
1727783420000|2024-10-01 11:50:20|26637.1|26597.1|26625.8|26605.8|26637.1|26605.8|26625.8|26597.1|1
1727783430000|2024-10-01 11:50:30|26629.6|26609.6|26629.6|26609.6|26629.6|26609.6|26629.6|26609.6|0
1727783440000|2024-10-01 11:50:40|26628.3|26608.3|26628.3|26608.3|26628.3|26608.3|26628.3|26608.3|1
1727783450000|2024-10-01 11:50:50|26632.1|26612.1|26632.1|26612.1|26632.1|26612.1|26632.1|26612.1|2
1727783460000|2024-10-01 11:51:00|26630.8|26610.8|26630.8|26610.8|26630.8|26610.8|26630.8|26610.8|4
1727783470000|2024-10-01 11:51:10|26628.3|26608.3|26626.9|26606.9|26629.6|26609.6|26626.9|26606.9|1
1727783490000|2024-10-01 11:51:30|26625.8|26605.8|26625.8|26605.8|26625.8|26605.8|26625.8|26605.8|0
1727783500000|2024-10-01 11:51:40|26624.6|26604.6|26621.9|26601.9|26624.6|26604.6|26621.9|26601.9|2
1727783510000|2024-10-01 11:51:50|26619.4|26599.4|26619.4|26599.4|26619.4|26599.4|26619.4|26599.4|0
1727783520000|2024-10-01 11:52:00|26616.7|26596.7|26615.6|26595.6|26616.7|26596.7|26615.6|26595.6|0
1727783530000|2024-10-01 11:52:10|26619.4|26599.4|26619.4|26599.4|26619.4|26599.4|26619.4|26599.4|0
1727783540000|2024-10-01 11:52:20|26618.1|26598.1|26616.9|26596.9|26618.1|26598.1|26615.6|26595.6|0
1727783580000|2024-10-01 11:53:00|26619.4|26599.4|26619.4|26599.4|26619.4|26599.4|26619.4|26599.4|8
1727783590000|2024-10-01 11:53:10|26620.6|26600.6|26620.6|26600.6|26620.6|26600.6|26620.6|26600.6|0
1727783600000|2024-10-01 11:53:20|26626|26606|26627.1|26607.1|26627.1|26607.1|26626|26606|0
1727783610000|2024-10-01 11:53:30|26628.5|26608.5|26628.5|26608.5|26628.5|26608.5|26628.5|26608.5|0
1727783620000|2024-10-01 11:53:40|26629.8|26609.8|26627.1|26607.1|26631|26611|26627.1|26607.1|2
1727783650000|2024-10-01 11:54:10|26629.6|26609.6|26627.1|26607.1|26629.6|26609.6|26627.1|26607.1|2
1727783660000|2024-10-01 11:54:20|26629.6|26609.6|26629.6|26609.6|26629.6|26609.6|26629.6|26609.6|0
1727783670000|2024-10-01 11:54:30|26627.1|26607.1|26629.6|26609.6|26629.6|26609.6|26627.1|26607.1|0
1727783680000|2024-10-01 11:54:40|26630.8|26610.8|26633.3|26613.3|26633.3|26613.3|26630.8|26610.8|0
1727783700000|2024-10-01 11:55:00|26629.4|26609.4|26629.4|26609.4|26629.4|26609.4|26629.4|26609.4|1
1727783710000|2024-10-01 11:55:10|||||||||3
1727783720000|2024-10-01 11:55:20|26642.1|26602.1|26634.6|26614.6|26643.3|26615.8|26634.6|26602.1|0
1727783730000|2024-10-01 11:55:30|26636.9|26616.9|26636.9|26616.9|26636.9|26616.9|26636.9|26616.9|0
1727783750000|2024-10-01 11:55:50|26638.3|26618.3|26638.3|26618.3|26638.3|26618.3|26638.3|26618.3|3
1727783760000|2024-10-01 11:56:00|26643.3|26623.3|26643.3|26623.3|26648.3|26628.3|26643.3|26623.3|2
1727783790000|2024-10-01 11:56:30|26644.4|26624.4|26644.4|26624.4|26644.4|26624.4|26644.4|26624.4|0
1727783800000|2024-10-01 11:56:40|26643.3|26623.3|26643.3|26623.3|26643.3|26623.3|26643.3|26623.3|1
1727783820000|2024-10-01 11:57:00|26640.5|26620.5|26633.3|26613.3|26640.5|26620.5|26633.3|26613.3|7
1727783830000|2024-10-01 11:57:10|||||||||1
1727783860000|2024-10-01 11:57:40|26636.9|26616.9|26638.3|26618.3|26638.3|26618.3|26636.9|26616.9|1
1727783880000|2024-10-01 11:58:00|26640.8|26620.8|26640.8|26620.8|26640.8|26620.8|26640.8|26620.8|0
1727783890000|2024-10-01 11:58:10|26643.3|26623.3|26640.8|26620.8|26643.3|26623.3|26640.8|26620.8|2
1727783910000|2024-10-01 11:58:30|26639.4|26619.4|26629.6|26609.6|26639.4|26619.4|26628.3|26608.3|3
1727783920000|2024-10-01 11:58:40|26629.4|26609.4|26633.3|26613.3|26633.3|26613.3|26628.3|26608.3|0
1727783930000|2024-10-01 11:58:50|26632.1|26612.1|26628.3|26608.3|26632.1|26612.1|26628.3|26608.3|1
1727783940000|2024-10-01 11:59:00|26627.1|26607.1|26625.8|26605.8|26627.1|26607.1|26625.8|26605.8|1
1727783950000|2024-10-01 11:59:10|||||||||1
1727783960000|2024-10-01 11:59:20|26624.6|26604.6|26624.6|26604.6|26624.6|26604.6|26624.6|26604.6|0
1727784000000|2024-10-01 12:00:00|26630.8|26610.8|26625.8|26605.8|26630.8|26610.8|26625.8|26605.8|7
1727784010000|2024-10-01 12:00:10|26628.3|26608.3|26628.3|26608.3|26628.3|26608.3|26626.9|26606.9|0
1727784020000|2024-10-01 12:00:20|26626.9|26606.9|26625.8|26605.8|26626.9|26606.9|26625.8|26605.8|0
1727784030000|2024-10-01 12:00:30|26628.3|26608.3|26628.3|26608.3|26628.3|26608.3|26628.3|26608.3|0
1727784040000|2024-10-01 12:00:40|26624.6|26604.6|26624.6|26604.6|26624.6|26604.6|26624.6|26604.6|8
1727784050000|2024-10-01 12:00:50|26632.1|26592.1|26632.1|26592.1|26632.1|26592.1|26632.1|26592.1|3
1727784060000|2024-10-01 12:01:00|26618.3|26598.3|26572.1|26552.1|26620.1|26598.3|26569.4|26549.4|32
1727784070000|2024-10-01 12:01:10|26573.3|26553.3|26575.8|26555.8|26575.8|26555.8|26573.3|26553.3|5
1727784080000|2024-10-01 12:01:20|26578.3|26558.3|26563.3|26543.3|26578.3|26558.3|26563.3|26543.3|18
1727784090000|2024-10-01 12:01:30|26562.1|26542.1|26573.5|26553.5|26573.5|26553.5|26560.8|26540.8|6
1727784100000|2024-10-01 12:01:40|26574.8|26554.8|26583.3|26563.3|26583.3|26563.3|26573.5|26553.5|19
1727784140000|2024-10-01 12:02:20|26580.8|26560.8|26572.1|26552.1|26580.8|26560.8|26565.8|26545.8|18
1727784150000|2024-10-01 12:02:30|26573.3|26553.3|26583.3|26563.3|26583.3|26563.3|26573.3|26553.3|3
1727784160000|2024-10-01 12:02:40|26580.8|26560.8|26569.6|26549.6|26580.8|26560.8|26568.3|26548.3|8
1727784170000|2024-10-01 12:02:50|26572.1|26552.1|26574.6|26554.6|26574.6|26554.6|26572.1|26552.1|0
1727784180000|2024-10-01 12:03:00|26572.1|26552.1|26564.6|26544.6|26572.1|26552.1|26551.9|26531.9|26
1727784190000|2024-10-01 12:03:10|26568.3|26548.3|26568.3|26548.3|26568.3|26548.3|26568.3|26548.3|1
1727784200000|2024-10-01 12:03:20|26570.8|26550.8|26570.8|26550.8|26570.8|26550.8|26570.8|26550.8|1
1727784210000|2024-10-01 12:03:30|26573.5|26553.5|26602.6|26562.6|26611.7|26562.6|26573.5|26551.2|11
1727784220000|2024-10-01 12:03:40|26600.3|26560.3|26593.3|26573.3|26600.3|26579.4|26593.3|26560.3|9
1727784230000|2024-10-01 12:03:50|26588.3|26568.3|26589.4|26569.4|26589.4|26569.4|26585.8|26565.8|0
1727784240000|2024-10-01 12:04:00|26588.3|26568.3|26588.3|26568.3|26588.3|26568.3|26588.3|26568.3|3
1727784250000|2024-10-01 12:04:10|26584.8|26564.8|26575.8|26555.8|26584.8|26564.8|26575.8|26555.8|10
1727784260000|2024-10-01 12:04:20|26576.9|26556.9|26598.3|26578.3|26598.3|26578.3|26576.9|26556.9|2
1727784270000|2024-10-01 12:04:30|26599.6|26579.6|26601.9|26581.9|26601.9|26581.9|26599.6|26579.6|0
1727784280000|2024-10-01 12:04:40|26604.4|26584.4|26630.5|26590.5|26630.5|26596.9|26604.4|26584.4|7
1727784290000|2024-10-01 12:04:50|26621.9|26601.9|26628.3|26608.3|26628.3|26608.3|26621.9|26601.9|5
1727784300000|2024-10-01 12:05:00|26629.6|26609.6|26643.5|26623.5|26649.6|26623.5|26629.6|26608.3|4
1727784310000|2024-10-01 12:05:10|26644.6|26624.6|26649.6|26629.6|26649.6|26629.6|26644.6|26624.6|0
1727784320000|2024-10-01 12:05:20|26652.1|26632.1|26652.1|26632.1|26652.1|26632.1|26652.1|26632.1|15
1727784330000|2024-10-01 12:05:30|26653.3|26633.3|26649.4|26629.4|26653.3|26633.3|26649.4|26629.4|4
1727784350000|2024-10-01 12:05:50|26652.1|26632.1|26652.1|26632.1|26652.1|26632.1|26652.1|26632.1|1
1727784360000|2024-10-01 12:06:00|||||||||1
1727784370000|2024-10-01 12:06:10|26655.8|26635.8|26666.9|26646.9|26671.7|26646.9|26655.8|26631.7|7
1727784390000|2024-10-01 12:06:30|26669.4|26649.4|26677.1|26657.1|26677.1|26657.1|26669.4|26649.4|5
1727784400000|2024-10-01 12:06:40|26678.3|26658.3|26684.8|26664.8|26684.8|26664.8|26678.3|26658.3|6
1727784410000|2024-10-01 12:06:50|26688.2|26668.2|26688.2|26668.2|26688.2|26668.2|26688.2|26668.2|0
1727784420000|2024-10-01 12:07:00|26685.7|26665.7|26701.2|26681.2|26701.2|26681.2|26684.4|26664.4|14
1727784430000|2024-10-01 12:07:10|26705.7|26685.7|26717.1|26697.1|26717.1|26697.1|26705.7|26685.7|2
1727784440000|2024-10-01 12:07:20|26718.2|26698.2|26727.1|26707.1|26727.1|26707.1|26718.2|26698.2|3
1727784450000|2024-10-01 12:07:30|||||||||2
1727784460000|2024-10-01 12:07:40|26728.5|26708.5|26727.1|26707.1|26728.5|26708.5|26727.1|26707.1|2
1727784470000|2024-10-01 12:07:50|26724.4|26704.4|26703.2|26683.2|26724.4|26704.4|26703.2|26683.2|7
1727784480000|2024-10-01 12:08:00|26704.6|26684.6|26704.4|26684.4|26705.7|26685.7|26700.5|26680.5|5
1727784490000|2024-10-01 12:08:10|26703.2|26683.2|26695.7|26675.7|26703.2|26683.2|26695.7|26675.7|3
1727784500000|2024-10-01 12:08:20|26694.4|26674.4|26697.1|26677.1|26697.1|26677.1|26690.7|26670.7|3
1727784510000|2024-10-01 12:08:30|26695.7|26675.7|26697.1|26677.1|26697.1|26677.1|26693.2|26673.2|3
1727784520000|2024-10-01 12:08:40|26694.4|26674.4|26695.7|26675.7|26695.7|26675.7|26694.4|26674.4|0
1727784530000|2024-10-01 12:08:50|26694.4|26674.4|26694.4|26674.4|26694.4|26674.4|26694.4|26674.4|0
1727784540000|2024-10-01 12:09:00|26695.7|26675.7|26695.7|26675.7|26695.7|26675.7|26695.7|26675.7|3
1727784550000|2024-10-01 12:09:10|26698.2|26678.2|26709.6|26689.6|26709.6|26689.6|26698.2|26678.2|2
1727784560000|2024-10-01 12:09:20|26711|26691|26712.1|26692.1|26712.1|26692.1|26711|26691|1
1727784570000|2024-10-01 12:09:30|26718.5|26698.5|26718.5|26698.5|26729.8|26698.5|26718.5|26689.8|4
1727784580000|2024-10-01 12:09:40|26729.8|26689.8|26729.8|26689.8|26729.8|26689.8|26729.8|26689.8|0
1727784590000|2024-10-01 12:09:50|26722.5|26702.5|26722.1|26702.1|26724.6|26704.6|26722.1|26702.1|12
1727784600000|2024-10-01 12:10:00|26723.2|26703.2|26730.7|26710.7|26730.7|26710.7|26723.2|26703.2|4
1727784610000|2024-10-01 12:10:10|26729.4|26709.4|26709.6|26689.6|26729.4|26709.4|26709.6|26689.6|10
1727784630000|2024-10-01 12:10:30|26704.6|26684.6|26716.2|26676.2|26716.2|26684.6|26702.1|26676.2|18
1727784640000|2024-10-01 12:10:40|26723|26683|26708.2|26688.2|26723|26693|26708.2|26683|5
1727784650000|2024-10-01 12:10:50|26710.7|26690.7|26710.7|26690.7|26710.7|26690.7|26710.7|26690.7|3
1727784660000|2024-10-01 12:11:00|26705.7|26685.7|26695.5|26675.5|26705.7|26685.7|26695.5|26675.5|7
1727784670000|2024-10-01 12:11:10|26693.2|26673.2|26690.7|26670.7|26693.2|26673.2|26690.7|26670.7|4
1727784680000|2024-10-01 12:11:20|26689.4|26669.4|26690.7|26670.7|26690.7|26670.7|26689.4|26669.4|1
1727784690000|2024-10-01 12:11:30|||||||||1
1727784700000|2024-10-01 12:11:40|26689.4|26669.4|26691.9|26671.9|26691.9|26671.9|26689.4|26669.4|7
1727784710000|2024-10-01 12:11:50|26693|26673|26698|26678|26698|26678|26693|26673|1
1727784720000|2024-10-01 12:12:00|26699.4|26679.4|26680.5|26660.5|26700.7|26680.7|26680.5|26660.5|8
1727784730000|2024-10-01 12:12:10|26679.4|26659.4|26673.2|26653.2|26679.4|26659.4|26673.2|26653.2|4
1727784740000|2024-10-01 12:12:20|26674.6|26654.6|26683.2|26663.2|26683.2|26663.2|26674.6|26654.6|10
1727784750000|2024-10-01 12:12:30|||||||||4
1727784760000|2024-10-01 12:12:40|26681.9|26661.9|26685.7|26665.7|26685.7|26665.7|26680.7|26660.7|1
1727784770000|2024-10-01 12:12:50|26688.2|26668.2|26685.7|26665.7|26690.7|26670.7|26685.7|26665.7|9
1727784780000|2024-10-01 12:13:00|26680.7|26660.7|26655.3|26635.3|26680.7|26660.7|26655.3|26635.3|10
1727784790000|2024-10-01 12:13:10|26649.4|26629.4|26648.2|26628.2|26649.4|26629.4|26648.2|26628.2|3
1727784800000|2024-10-01 12:13:20|26649.4|26629.4|26656.9|26636.9|26656.9|26636.9|26643|26623|42
1727784810000|2024-10-01 12:13:30|26658|26638|26670.5|26650.5|26670.5|26650.5|26658|26638|35
1727784820000|2024-10-01 12:13:40|26674.4|26654.4|26675.7|26655.7|26675.7|26655.7|26674.4|26654.4|2
1727784830000|2024-10-01 12:13:50|26674.4|26654.4|26676.9|26656.9|26676.9|26656.9|26674.4|26654.4|0
1727784840000|2024-10-01 12:14:00|26674.4|26654.4|26689.2|26669.2|26689.2|26669.2|26674.4|26654.4|1
1727784850000|2024-10-01 12:14:10|26696.9|26676.9|26703|26683|26703|26683|26696.9|26676.9|3
1727784860000|2024-10-01 12:14:20|26708|26688|26713.5|26693.5|26713.5|26693.5|26708|26688|1
1727784870000|2024-10-01 12:14:30|26715.7|26695.7|26718.2|26698.2|26718.2|26698.2|26715.7|26695.7|1
1727784880000|2024-10-01 12:14:40|26720.7|26700.7|26731.9|26711.9|26731.9|26711.9|26720.7|26700.7|7
1727784890000|2024-10-01 12:14:50|26730.7|26710.7|26732.1|26712.1|26732.1|26712.1|26730.7|26710.7|1
1727784900000|2024-10-01 12:15:00|26735.7|26715.7|26754.8|26714.8|26754.8|26719.8|26733.2|26713.2|15
1727784910000|2024-10-01 12:15:10|26756|26716|26756|26716|26756|26716|26756|26716|0
1727784930000|2024-10-01 12:15:30|26757.1|26717.1|26769.6|26729.6|26769.6|26729.6|26757.1|26717.1|8
1727784940000|2024-10-01 12:15:40|26770.7|26730.7|26763.2|26743.2|26782.1|26743.2|26763.2|26722.1|5
1727784950000|2024-10-01 12:15:50|26761|26741|26761|26741|26761|26741|26761|26741|2
1727784960000|2024-10-01 12:16:00|26763.2|26743.2|26755.7|26735.7|26763.2|26743.2|26755.7|26735.7|4
1727784970000|2024-10-01 12:16:10|26757.1|26737.1|26767.1|26747.1|26767.1|26747.1|26754.6|26734.6|2
1727784980000|2024-10-01 12:16:20|26772.1|26752.1|26778.2|26758.2|26778.2|26758.2|26772.1|26752.1|28
1727784990000|2024-10-01 12:16:30|26781|26761|26775.7|26755.7|26783.2|26763.2|26775.7|26755.7|10
1727785000000|2024-10-01 12:16:40|26777.1|26757.1|26777.1|26757.1|26777.1|26757.1|26777.1|26757.1|0
1727785010000|2024-10-01 12:16:50|26775.7|26755.7|26760.7|26740.7|26777.1|26757.1|26760.7|26740.7|2
1727785020000|2024-10-01 12:17:00|26754.6|26734.6|26756.9|26736.9|26759.4|26739.4|26754.6|26734.6|3
1727785030000|2024-10-01 12:17:10|26754.4|26734.4|26755.7|26735.7|26755.7|26735.7|26752.1|26732.1|4
1727785050000|2024-10-01 12:17:30|26753.2|26733.2|26753.2|26733.2|26753.2|26733.2|26753.2|26733.2|1
1727785070000|2024-10-01 12:17:50|26752.1|26732.1|26752.1|26732.1|26752.1|26732.1|26752.1|26732.1|0
1727785080000|2024-10-01 12:18:00|26750.7|26730.7|26750.7|26730.7|26750.7|26730.7|26750.7|26730.7|6
1727785090000|2024-10-01 12:18:10|26753.2|26733.2|26750.7|26730.7|26753.2|26733.2|26750.7|26730.7|0
1727785100000|2024-10-01 12:18:20|26752.1|26732.1|26752.1|26732.1|26752.1|26732.1|26752.1|26732.1|0
1727785110000|2024-10-01 12:18:30|26753.2|26733.2|26755.7|26735.7|26755.7|26735.7|26753.2|26733.2|1
1727785130000|2024-10-01 12:18:50|26758.2|26738.2|26755.7|26735.7|26758.2|26738.2|26755.7|26735.7|1
1727785140000|2024-10-01 12:19:00|26753.2|26733.2|26753.2|26733.2|26753.2|26733.2|26750.7|26730.7|3
1727785150000|2024-10-01 12:19:10|26751.9|26731.9|26740.7|26720.7|26751.9|26731.9|26740.7|26720.7|1
1727785160000|2024-10-01 12:19:20|26738.2|26718.2|26736.9|26716.9|26738.2|26718.2|26736.9|26716.9|2
1727785170000|2024-10-01 12:19:30|26735.7|26715.7|26735.7|26715.7|26735.7|26715.7|26733.2|26713.2|0
1727785180000|2024-10-01 12:19:40|||||||||1
1727785190000|2024-10-01 12:19:50|26733.2|26713.2|26740.7|26720.7|26740.7|26720.7|26733.2|26713.2|3
1727785200000|2024-10-01 12:20:00|26748.2|26728.2|26753.2|26733.2|26753.2|26733.2|26748.2|26728.2|1
1727785210000|2024-10-01 12:20:10|26754.6|26734.6|26755.7|26735.7|26755.7|26735.7|26754.6|26734.6|0
1727785220000|2024-10-01 12:20:20|26757.1|26737.1|26763.2|26743.2|26763.2|26743.2|26757.1|26737.1|0
1727785230000|2024-10-01 12:20:30|26765.9|26745.9|26768.2|26748.2|26768.2|26748.2|26765.9|26745.9|0
1727785240000|2024-10-01 12:20:40|26765.5|26745.5|26768.2|26748.2|26768.2|26748.2|26765.5|26745.5|0
1727785250000|2024-10-01 12:20:50|26765.7|26745.7|26765.7|26745.7|26765.7|26745.7|26765.7|26745.7|0
1727785260000|2024-10-01 12:21:00|26768.2|26748.2|26768.2|26748.2|26768.2|26748.2|26768.2|26748.2|1
1727785280000|2024-10-01 12:21:20|26769.6|26749.6|26769.6|26749.6|26769.6|26749.6|26769.6|26749.6|4
1727785290000|2024-10-01 12:21:30|26770.9|26750.9|26770.7|26750.7|26772.1|26752.1|26770.7|26750.7|1
1727785300000|2024-10-01 12:21:40|26769.4|26749.4|26768.2|26748.2|26769.4|26749.4|26768.2|26748.2|1
1727785310000|2024-10-01 12:21:50|26763.2|26743.2|26758.2|26738.2|26763.2|26743.2|26758.2|26738.2|4
1727785320000|2024-10-01 12:22:00|26754.1|26734.1|26746.9|26726.9|26754.1|26734.1|26746.9|26726.9|4
1727785330000|2024-10-01 12:22:10|26748.2|26728.2|26748.2|26728.2|26748.2|26728.2|26748.2|26728.2|1
1727785340000|2024-10-01 12:22:20|26750.7|26730.7|26750.7|26730.7|26750.7|26730.7|26750.7|26730.7|13
1727785350000|2024-10-01 12:22:30|26752.1|26732.1|26750.7|26730.7|26754.6|26734.6|26750.7|26730.7|2
1727785360000|2024-10-01 12:22:40|26749.4|26729.4|26748.2|26728.2|26749.4|26729.4|26748.2|26728.2|0
1727785370000|2024-10-01 12:22:50|26746.9|26726.9|26749.6|26729.6|26749.6|26729.6|26745.7|26725.7|1
1727785380000|2024-10-01 12:23:00|26750.7|26730.7|26748.2|26728.2|26750.7|26730.7|26748.2|26728.2|1
1727785400000|2024-10-01 12:23:20|26743.2|26723.2|26743.2|26723.2|26743.2|26723.2|26743.2|26723.2|3
1727785410000|2024-10-01 12:23:30|26736.6|26716.6|26735.5|26715.5|26736.6|26716.6|26735.5|26715.5|6
1727785420000|2024-10-01 12:23:40|26738.2|26718.2|26740.7|26720.7|26740.7|26720.7|26738.2|26718.2|1
1727785430000|2024-10-01 12:23:50|26752.1|26712.1|26740.7|26720.7|26752.1|26720.7|26740.7|26712.1|0
1727785440000|2024-10-01 12:24:00|26743|26723|26743|26723|26743|26723|26743|26723|15
1727785450000|2024-10-01 12:24:10|26745.5|26725.5|26745.5|26725.5|26745.5|26725.5|26745.5|26725.5|0
1727785460000|2024-10-01 12:24:20|26745.7|26725.7|26750.5|26730.5|26750.5|26730.5|26745.7|26725.7|8
1727785470000|2024-10-01 12:24:30|26749.1|26729.1|26745.5|26725.5|26749.1|26729.1|26745.5|26725.5|1
1727785480000|2024-10-01 12:24:40|26742.8|26722.8|26737.8|26717.8|26742.8|26722.8|26737.8|26717.8|0
1727785490000|2024-10-01 12:24:50|26740.5|26720.5|26741.6|26721.6|26741.6|26721.6|26740.5|26720.5|0
1727785500000|2024-10-01 12:25:00|26740.3|26720.3|26730.5|26710.5|26740.3|26720.3|26730.5|26710.5|1
1727785510000|2024-10-01 12:25:10|26729.1|26709.1|26710.5|26690.5|26729.1|26709.1|26710.5|26690.5|8
1727785520000|2024-10-01 12:25:20|26709.1|26689.1|26708|26688|26709.1|26689.1|26708|26688|4
1727785530000|2024-10-01 12:25:30|26705.5|26685.5|26705.5|26685.5|26705.5|26685.5|26705.5|26685.5|0
1727785560000|2024-10-01 12:26:00|26704.4|26684.4|26701.9|26681.9|26704.4|26684.4|26700.5|26680.5|6
1727785570000|2024-10-01 12:26:10|26699.4|26679.4|26691.6|26671.6|26704.4|26679.4|26691.6|26664.4|3
1727785580000|2024-10-01 12:26:20|26690.3|26670.3|26690.3|26670.3|26690.3|26670.3|26690.3|26670.3|5
1727785590000|2024-10-01 12:26:30|26687.8|26667.8|26685.5|26665.5|26687.8|26667.8|26685.5|26665.5|0
1727785600000|2024-10-01 12:26:40|26681.6|26661.6|26681.6|26661.6|26681.6|26661.6|26681.6|26661.6|0
1727785610000|2024-10-01 12:26:50|26685.5|26665.5|26685.5|26665.5|26685.5|26665.5|26685.5|26665.5|3
1727785620000|2024-10-01 12:27:00|||||||||1
1727785630000|2024-10-01 12:27:10|26688.2|26668.2|26688.2|26668.2|26688.2|26668.2|26688.2|26668.2|0
1727785640000|2024-10-01 12:27:20|26690.5|26670.5|26693|26673|26693|26673|26690.5|26670.5|1
1727785650000|2024-10-01 12:27:30|26695.7|26675.7|26698|26678|26698|26678|26695.7|26675.7|0
1727785660000|2024-10-01 12:27:40|26696.9|26676.9|26688|26668|26696.9|26676.9|26688|26668|4
1727785680000|2024-10-01 12:28:00|26683.9|26663.9|26680.5|26660.5|26683.9|26663.9|26680.5|26660.5|6
1727785710000|2024-10-01 12:28:30|26679.1|26659.1|26678|26658|26680.5|26660.5|26678|26658|1
1727785730000|2024-10-01 12:28:50|26680.5|26660.5|26684.4|26664.4|26684.4|26664.4|26680.5|26660.5|2
1727785740000|2024-10-01 12:29:00|26685.5|26665.5|26685.5|26665.5|26685.5|26665.5|26683|26663|7
1727785750000|2024-10-01 12:29:10|26688|26668|26691.9|26671.9|26691.9|26671.9|26688|26668|2
1727785760000|2024-10-01 12:29:20|26695.5|26675.5|26695.5|26675.5|26695.5|26675.5|26695.5|26675.5|3
1727785790000|2024-10-01 12:29:50|26694.4|26674.4|26694.4|26674.4|26694.4|26674.4|26694.4|26674.4|1
1727785800000|2024-10-01 12:30:00|26695.7|26675.7|26738|26718|26738|26718|26695.7|26675.7|21
1727785810000|2024-10-01 12:30:10|26739.4|26719.4|26734.1|26714.1|26740.5|26720.5|26734.1|26714.1|3
1727785830000|2024-10-01 12:30:30|26735.3|26715.3|26734.4|26714.4|26736.6|26716.6|26734.4|26714.4|5
1727785840000|2024-10-01 12:30:40|26733|26713|26723|26703|26733|26713|26723|26703|7
1727785850000|2024-10-01 12:30:50|26720.5|26700.5|26718|26698|26720.5|26700.5|26718|26698|2
1727785860000|2024-10-01 12:31:00|26719.4|26699.4|26711.6|26691.6|26719.4|26699.4|26711.6|26691.6|5
1727785870000|2024-10-01 12:31:10|26710.3|26690.3|26707.8|26687.8|26710.3|26690.3|26707.8|26687.8|1
1727785880000|2024-10-01 12:31:20|26709.1|26689.1|26706.6|26686.6|26709.1|26689.1|26706.6|26686.6|3
1727785890000|2024-10-01 12:31:30|26705.3|26685.3|26706.6|26686.6|26706.6|26686.6|26705.3|26685.3|0
1727785900000|2024-10-01 12:31:40|26708|26688|26688|26668|26709.1|26689.1|26688|26668|7
1727785910000|2024-10-01 12:31:50|26687.8|26667.8|26686.6|26666.6|26689.1|26669.1|26684.1|26664.1|8
1727785920000|2024-10-01 12:32:00|26690.5|26670.5|26690.5|26670.5|26693|26673|26689.1|26669.1|5
1727785930000|2024-10-01 12:32:10|26691.6|26671.6|26700.5|26680.5|26700.5|26680.5|26691.6|26671.6|3
1727785940000|2024-10-01 12:32:20|26703|26683|26703|26683|26703|26683|26703|26683|0
1727785950000|2024-10-01 12:32:30|26700.5|26680.5|26700.5|26680.5|26700.5|26680.5|26700.5|26680.5|5
1727785960000|2024-10-01 12:32:40|26709.8|26689.8|26713.4|26693.4|26713.4|26693.4|26709.8|26689.8|2
1727785970000|2024-10-01 12:32:50|||||||||1
1727785980000|2024-10-01 12:33:00|26718|26698|26708.9|26688.9|26718|26698|26708.9|26688.9|2
1727785990000|2024-10-01 12:33:10|26706.6|26686.6|26706.6|26686.6|26706.6|26686.6|26706.6|26686.6|1
1727786000000|2024-10-01 12:33:20|26705.5|26685.5|26705.5|26685.5|26705.5|26685.5|26703|26683|1
1727786010000|2024-10-01 12:33:30|||||||||1
1727786020000|2024-10-01 12:33:40|26704.1|26684.1|26701.8|26681.8|26704.1|26684.1|26701.8|26681.8|0
1727786030000|2024-10-01 12:33:50|26704.3|26684.3|26705.5|26685.5|26705.5|26685.5|26704.3|26684.3|1
1727786040000|2024-10-01 12:34:00|26706.8|26686.8|26710.5|26690.5|26710.5|26690.5|26706.8|26686.8|3
1727786050000|2024-10-01 12:34:10|26709.1|26689.1|26713|26693|26713|26693|26708|26688|5
1727786060000|2024-10-01 12:34:20|||||||||2
1727786070000|2024-10-01 12:34:30|26718|26698|26715.5|26695.5|26718|26698|26715.5|26695.5|3
1727786080000|2024-10-01 12:34:40|26716.6|26696.6|26715.5|26695.5|26716.6|26696.6|26714.1|26694.1|1
1727786090000|2024-10-01 12:34:50|26716.6|26696.6|26716.6|26696.6|26716.6|26696.6|26716.6|26696.6|1
1727786100000|2024-10-01 12:35:00|||||||||1
1727786110000|2024-10-01 12:35:10|26723|26703|26723|26703|26725.5|26705.5|26723|26703|3
1727786120000|2024-10-01 12:35:20|26725.5|26705.5|26725.5|26705.5|26725.5|26705.5|26725.5|26705.5|1
1727786130000|2024-10-01 12:35:30|26724.1|26704.1|26723|26703|26724.1|26704.1|26723|26703|0
1727786140000|2024-10-01 12:35:40|26720.5|26700.5|26720.5|26700.5|26720.5|26700.5|26720.5|26700.5|2
1727786150000|2024-10-01 12:35:50|26715.5|26695.5|26708|26688|26715.5|26695.5|26708|26688|2
1727786160000|2024-10-01 12:36:00|26700.5|26680.5|26703|26683|26703|26683|26698|26678|31
1727786170000|2024-10-01 12:36:10|26700.5|26680.5|26700.5|26680.5|26700.5|26680.5|26700.5|26680.5|2
1727786180000|2024-10-01 12:36:20|26708|26688|26708|26688|26708|26688|26708|26688|1
1727786220000|2024-10-01 12:37:00|||||||||4
1727786230000|2024-10-01 12:37:10|26709.1|26689.1|26710.5|26690.5|26710.5|26690.5|26709.1|26689.1|2
1727786240000|2024-10-01 12:37:20|26711.8|26691.8|26714.3|26694.3|26714.3|26694.3|26711.8|26691.8|1
1727786250000|2024-10-01 12:37:30|26715.5|26695.5|26716.8|26696.8|26718|26698|26715.5|26695.5|4
1727786280000|2024-10-01 12:38:00|26714.1|26694.1|26714.1|26694.1|26714.1|26694.1|26708|26688|6
1727786290000|2024-10-01 12:38:10|||||||||2
1727786300000|2024-10-01 12:38:20|||||||||1
1727786310000|2024-10-01 12:38:30|26713|26693|26713|26693|26713|26693|26713|26693|2
1727786320000|2024-10-01 12:38:40|26711.6|26691.6|26710.5|26690.5|26711.6|26691.6|26710.5|26690.5|0
1727786340000|2024-10-01 12:39:00|26705.5|26685.5|26700.5|26680.5|26705.5|26685.5|26700.5|26680.5|12
1727786350000|2024-10-01 12:39:10|26699.3|26679.3|26692.8|26672.8|26699.3|26679.3|26692.5|26672.5|3
1727786360000|2024-10-01 12:39:20|26686.6|26666.6|26683|26663|26686.6|26666.6|26683|26663|1
1727786370000|2024-10-01 12:39:30|26681.6|26661.6|26681.6|26661.6|26681.6|26661.6|26681.6|26661.6|1
1727786390000|2024-10-01 12:39:50|26680.3|26660.3|26681.6|26661.6|26681.6|26661.6|26680.3|26660.3|1
1727786400000|2024-10-01 12:40:00|||||||||3
1727786410000|2024-10-01 12:40:10|26683|26663|26683|26663|26683|26663|26683|26663|1
1727786420000|2024-10-01 12:40:20|26688|26668|26690.5|26670.5|26690.5|26670.5|26688|26668|2
1727786430000|2024-10-01 12:40:30|26698|26678|26675.3|26655.3|26712.3|26682.8|26675.3|26642.1|139
1727786440000|2024-10-01 12:40:40|||||||||1
1727786460000|2024-10-01 12:41:00|26664.1|26644.1|26656.6|26636.6|26664.1|26644.1|26656.6|26636.6|3
1727786470000|2024-10-01 12:41:10|26654.1|26634.1|26647.8|26627.8|26654.1|26634.1|26647.8|26627.8|3
1727786480000|2024-10-01 12:41:20|26645.3|26625.3|26643.9|26623.9|26645.3|26625.3|26643.9|26623.9|4
1727786500000|2024-10-01 12:41:40|26646.4|26626.4|26646.4|26626.4|26646.4|26626.4|26646.4|26626.4|4
1727786510000|2024-10-01 12:41:50|26647.8|26627.8|26647.8|26627.8|26647.8|26627.8|26647.8|26627.8|0
1727786520000|2024-10-01 12:42:00|26645.3|26625.3|26653.9|26633.9|26653.9|26633.9|26645.3|26625.3|3
1727786540000|2024-10-01 12:42:20|26662.8|26642.8|26667.8|26647.8|26667.8|26647.8|26662.8|26642.8|2
1727786560000|2024-10-01 12:42:40|26665.3|26645.3|26665.3|26645.3|26665.3|26645.3|26665.3|26645.3|0
1727786580000|2024-10-01 12:43:00|26671.2|26631.2|26662.8|26622.8|26671.2|26635.3|26655.3|26622.8|24
1727786590000|2024-10-01 12:43:10|26654.1|26634.1|26654.1|26634.1|26654.1|26634.1|26654.1|26634.1|1
1727786600000|2024-10-01 12:43:20|26651.2|26631.2|26647.8|26627.8|26651.2|26631.2|26647.8|26627.8|0
1727786610000|2024-10-01 12:43:30|||||||||1
1727786630000|2024-10-01 12:43:50|26648.9|26628.9|26648.9|26628.9|26648.9|26628.9|26648.9|26628.9|2
1727786640000|2024-10-01 12:44:00|26646.6|26626.6|26646.6|26626.6|26646.6|26626.6|26646.6|26626.6|2
1727786650000|2024-10-01 12:44:10|26642.8|26622.8|26640|26620|26642.8|26622.8|26640|26620|7
1727786660000|2024-10-01 12:44:20|||||||||1
1727786680000|2024-10-01 12:44:40|||||||||1
1727786690000|2024-10-01 12:44:50|||||||||1
1727786700000|2024-10-01 12:45:00|26637.3|26617.3|26620.3|26600.3|26637.3|26617.3|26620.3|26600.3|6
1727786710000|2024-10-01 12:45:10|26625.3|26605.3|26611.6|26591.6|26625.3|26605.3|26610.3|26590.3|9
1727786720000|2024-10-01 12:45:20|26609.1|26589.1|26615.5|26595.5|26615.5|26595.5|26609.1|26589.1|3
1727786740000|2024-10-01 12:45:40|26616.8|26596.8|26627.8|26607.8|26627.8|26607.8|26616.8|26596.8|3
1727786750000|2024-10-01 12:45:50|26625|26605|26625.3|26605.3|26625.3|26605.3|26622.8|26602.8|1
1727786760000|2024-10-01 12:46:00|26626.6|26606.6|26627.8|26607.8|26630.3|26610.3|26626.6|26606.6|6
1727786780000|2024-10-01 12:46:20|26625|26605|26605.3|26585.3|26630|26605|26605.3|26585.3|4
1727786790000|2024-10-01 12:46:30|26604.1|26584.1|26605.3|26585.3|26605.3|26585.3|26602.8|26582.8|5
1727786800000|2024-10-01 12:46:40|26600.3|26580.3|26610.3|26590.3|26610.3|26590.3|26595.3|26575.3|19
1727786810000|2024-10-01 12:46:50|26611.4|26591.4|26632.7|26612.7|26632.7|26612.7|26611.4|26591.4|6
1727786820000|2024-10-01 12:47:00|26631.4|26611.4|26592.7|26572.7|26631.4|26611.4|26592.7|26572.7|32
1727786840000|2024-10-01 12:47:20|||||||||1
1727786850000|2024-10-01 12:47:30|26595.2|26575.2|26597.7|26577.7|26597.7|26577.7|26592.7|26572.7|4
1727786860000|2024-10-01 12:47:40|26595.2|26575.2|26597.7|26577.7|26597.7|26577.7|26595.2|26575.2|1
1727786880000|2024-10-01 12:48:00|26600.2|26580.2|26590.2|26570.2|26600.2|26580.2|26590.2|26570.2|7
1727786890000|2024-10-01 12:48:10|26578.9|26558.9|26571.4|26551.4|26583.9|26558.9|26571.4|26543.9|12
1727786900000|2024-10-01 12:48:20|26575.2|26555.2|26582.7|26562.7|26591.6|26562.7|26575.2|26551.6|5
1727786910000|2024-10-01 12:48:30|26584.1|26564.1|26585.2|26565.2|26585.2|26565.2|26584.1|26564.1|1
1727786920000|2024-10-01 12:48:40|26582.7|26562.7|26582.7|26562.7|26582.7|26562.7|26582.7|26562.7|0
1727786930000|2024-10-01 12:48:50|26585.2|26565.2|26585.2|26565.2|26585.2|26565.2|26585.2|26565.2|0
1727786940000|2024-10-01 12:49:00|26583.9|26563.9|26590.2|26570.2|26590.2|26570.2|26582.7|26562.7|4
1727786950000|2024-10-01 12:49:10|26591.4|26571.4|26595.2|26575.2|26603.9|26575.2|26591.4|26563.9|23
1727786960000|2024-10-01 12:49:20|26600.2|26580.2|26600.2|26580.2|26601.6|26581.6|26600.2|26580.2|5
1727786970000|2024-10-01 12:49:30|26598.9|26578.9|26592.5|26572.5|26598.9|26578.9|26592.5|26572.5|1
1727786990000|2024-10-01 12:49:50|26590.2|26570.2|26590.2|26570.2|26590.2|26570.2|26590.2|26570.2|1
1727787000000|2024-10-01 12:50:00|26591.4|26571.4|26572.7|26552.7|26592.7|26571.4|26572.7|26552.7|6
1727787010000|2024-10-01 12:50:10|26570|26550|26570|26550|26570|26550|26570|26550|0
1727787020000|2024-10-01 12:50:20|26567.7|26547.7|26577.7|26557.7|26577.7|26557.7|26567.7|26547.7|1
1727787030000|2024-10-01 12:50:30|26580.2|26560.2|26582.7|26562.7|26582.7|26562.7|26580.2|26560.2|2
1727787040000|2024-10-01 12:50:40|26584.1|26564.1|26589.1|26569.1|26589.1|26569.1|26584.1|26564.1|1
1727787050000|2024-10-01 12:50:50|26587.7|26567.7|26587.7|26567.7|26587.7|26567.7|26587.7|26567.7|2
1727787060000|2024-10-01 12:51:00|26589.1|26569.1|26587.7|26567.7|26591.4|26571.4|26587.7|26567.7|10
1727787070000|2024-10-01 12:51:10|26590.2|26570.2|26587.7|26567.7|26590.2|26570.2|26587.7|26567.7|2
1727787080000|2024-10-01 12:51:20|||||||||1
1727787090000|2024-10-01 12:51:30|26590.2|26570.2|26590.2|26570.2|26590.2|26570.2|26590.2|26570.2|0
1727787110000|2024-10-01 12:51:50|26588.9|26568.9|26592.7|26572.7|26592.7|26572.7|26588.9|26568.9|0
1727787120000|2024-10-01 12:52:00|26590.2|26570.2|26577.7|26557.7|26590.2|26570.2|26577.7|26557.7|2
1727787140000|2024-10-01 12:52:20|26578.9|26558.9|26592.7|26572.7|26592.7|26572.7|26578.9|26558.9|6
1727787160000|2024-10-01 12:52:40|26593.9|26573.9|26595.2|26575.2|26595.2|26575.2|26593.9|26573.9|2
1727787170000|2024-10-01 12:52:50|26597.7|26577.7|26596.4|26576.4|26597.7|26577.7|26596.4|26576.4|2
1727787180000|2024-10-01 12:53:00|26595.2|26575.2|26595.2|26575.2|26595.2|26575.2|26595.2|26575.2|3
1727787190000|2024-10-01 12:53:10|26590.2|26570.2|26590.2|26570.2|26590.2|26570.2|26590.2|26570.2|33
1727787200000|2024-10-01 12:53:20|26592.7|26572.7|26592.7|26572.7|26592.7|26572.7|26592.7|26572.7|2
1727787210000|2024-10-01 12:53:30|26591.4|26571.4|26592.7|26572.7|26592.7|26572.7|26591.4|26571.4|1
1727787230000|2024-10-01 12:53:50|26595.2|26575.2|26596.4|26576.4|26596.4|26576.4|26595.2|26575.2|0
1727787240000|2024-10-01 12:54:00|||||||||10
1727787270000|2024-10-01 12:54:30|||||||||1
1727787310000|2024-10-01 12:55:10|26595.2|26575.2|26595.2|26575.2|26595.2|26575.2|26595.2|26575.2|1
1727787320000|2024-10-01 12:55:20|26596.4|26576.4|26596.4|26576.4|26596.4|26576.4|26596.4|26576.4|1
1727787330000|2024-10-01 12:55:30|26595.2|26575.2|26550|26530|26595.2|26575.2|26548.7|26528.7|96
1727787340000|2024-10-01 12:55:40|26547.5|26527.5|26550|26530|26550|26530|26547.5|26527.5|1
1727787350000|2024-10-01 12:55:50|26545|26525|26545|26525|26545|26525|26545|26525|2
1727787360000|2024-10-01 12:56:00|26546.4|26526.4|26547.5|26527.5|26550|26530|26546.4|26526.4|5
1727787370000|2024-10-01 12:56:10|26552.5|26532.5|26550|26530|26552.5|26532.5|26550|26530|3
1727787380000|2024-10-01 12:56:20|26547.5|26527.5|26547.5|26527.5|26547.5|26527.5|26547.5|26527.5|2
1727787390000|2024-10-01 12:56:30|||||||||1
1727787400000|2024-10-01 12:56:40|26540|26520|26537.5|26517.5|26540|26520|26537.5|26517.5|17
1727787410000|2024-10-01 12:56:50|26535|26515|26537.5|26517.5|26537.5|26517.5|26535|26515|1
1727787420000|2024-10-01 12:57:00|26540|26520|26543.7|26523.7|26545|26525|26540|26520|3
1727787430000|2024-10-01 12:57:10|26545|26525|26546.2|26526.2|26546.2|26526.2|26545|26525|0
1727787440000|2024-10-01 12:57:20|26543.4|26523.4|26530|26510|26543.4|26523.4|26530|26510|6
1727787450000|2024-10-01 12:57:30|26526.6|26506.6|26508.7|26488.7|26526.6|26506.6|26508.7|26488.7|18
1727787460000|2024-10-01 12:57:40|26507.3|26487.3|26502.5|26482.5|26507.3|26487.3|26502.5|26482.5|2
1727787470000|2024-10-01 12:57:50|||||||||2
1727787480000|2024-10-01 12:58:00|26501.2|26481.2|26503.7|26483.7|26503.7|26483.7|26500|26480|3
1727787490000|2024-10-01 12:58:10|26510|26490|26510|26490|26510|26490|26510|26490|2
1727787500000|2024-10-01 12:58:20|26507.5|26487.5|26507.5|26487.5|26507.5|26487.5|26507.5|26487.5|0
1727787510000|2024-10-01 12:58:30|26508.9|26488.9|26507.5|26487.5|26508.9|26488.9|26507.5|26487.5|2
1727787520000|2024-10-01 12:58:40|26506.2|26486.2|26493.7|26473.7|26506.2|26486.2|26493.7|26473.7|7
1727787530000|2024-10-01 12:58:50|||||||||3
1727787540000|2024-10-01 12:59:00|||||||||1
1727787550000|2024-10-01 12:59:10|26492.3|26472.3|26493.7|26473.7|26493.7|26473.7|26492.3|26472.3|2
1727787560000|2024-10-01 12:59:20|26496.2|26476.2|26500|26480|26500|26480|26495|26475|8
1727787570000|2024-10-01 12:59:30|||||||||1
1727787580000|2024-10-01 12:59:40|26503.7|26483.7|26506.2|26486.2|26506.2|26486.2|26503.7|26483.7|1
1727787590000|2024-10-01 12:59:50|26501.2|26481.2|26501.2|26481.2|26501.2|26481.2|26501.2|26481.2|9
1727787600000|2024-10-01 13:00:00|26503.9|26483.9|26501.2|26481.2|26508.9|26488.9|26501.2|26481.2|4
1727787610000|2024-10-01 13:00:10|26498.7|26478.7|26500|26480|26500|26480|26498.7|26478.7|0
1727787620000|2024-10-01 13:00:20|26498.7|26478.7|26498.7|26478.7|26498.7|26478.7|26498.7|26478.7|2
1727787630000|2024-10-01 13:00:30|26497.5|26477.5|26496.2|26476.2|26497.5|26477.5|26496.2|26476.2|3
1727787640000|2024-10-01 13:00:40|26498.7|26478.7|26496.2|26476.2|26498.7|26478.7|26496.2|26476.2|5
1727787650000|2024-10-01 13:00:50|26498.7|26478.7|26498.7|26478.7|26498.7|26478.7|26498.7|26478.7|6
1727787660000|2024-10-01 13:01:00|26500|26480|26488.7|26468.7|26503.7|26483.7|26488.7|26456.2|31
1727787670000|2024-10-01 13:01:10|||||||||1
1727787680000|2024-10-01 13:01:20|26485.9|26465.9|26480.9|26460.9|26485.9|26465.9|26480.9|26460.9|2
1727787690000|2024-10-01 13:01:30|26478.7|26458.7|26477.5|26457.5|26478.7|26458.7|26477.3|26457.3|1
1727787700000|2024-10-01 13:01:40|||||||||3
1727787710000|2024-10-01 13:01:50|||||||||2
1727787720000|2024-10-01 13:02:00|||||||||2
1727787740000|2024-10-01 13:02:20|||||||||2
1727787750000|2024-10-01 13:02:30|||||||||1
1727787770000|2024-10-01 13:02:50|26474.8|26454.8|26461.2|26441.2|26474.8|26454.8|26461.2|26441.2|21
1727787780000|2024-10-01 13:03:00|26452.5|26432.5|26442.5|26422.5|26452.5|26432.5|26442.5|26422.5|7
1727787790000|2024-10-01 13:03:10|||||||||1
1727787800000|2024-10-01 13:03:20|26440|26420|26444.1|26424.1|26444.1|26424.1|26440|26420|10
1727787810000|2024-10-01 13:03:30|26445.2|26425.2|26478.9|26458.9|26478.9|26458.9|26445.2|26425.2|6
1727787820000|2024-10-01 13:03:40|26480|26460|26482.5|26462.5|26482.5|26462.5|26478.6|26458.6|2
1727787830000|2024-10-01 13:03:50|26485|26465|26482.3|26462.3|26487.7|26467.7|26482.3|26462.3|13
1727787840000|2024-10-01 13:04:00|26476.1|26456.1|26468.6|26448.6|26476.1|26456.1|26466.1|26446.1|17
1727787850000|2024-10-01 13:04:10|26470.9|26450.9|26470.9|26450.9|26470.9|26450.9|26470.9|26450.9|0
1727787860000|2024-10-01 13:04:20|26477.7|26457.7|26463.4|26443.4|26477.7|26457.7|26463.4|26443.4|4
1727787870000|2024-10-01 13:04:30|26460|26440|26460|26440|26460|26440|26460|26440|0
1727787880000|2024-10-01 13:04:40|26465|26445|26465|26445|26465|26445|26465|26445|4
1727787900000|2024-10-01 13:05:00|26467.7|26447.7|26475|26455|26475|26455|26467.7|26447.7|8
1727787910000|2024-10-01 13:05:10|26476.1|26456.1|26476.1|26456.1|26476.1|26456.1|26476.1|26456.1|1
1727787920000|2024-10-01 13:05:20|26475|26455|26475|26455|26475|26455|26475|26455|2
1727787940000|2024-10-01 13:05:40|26476.4|26456.4|26468.6|26448.6|26480|26457.5|26468.6|26438.6|3
1727787950000|2024-10-01 13:05:50|26471.4|26451.4|26468.4|26448.4|26475|26455|26468.4|26448.4|14
1727787960000|2024-10-01 13:06:00|26465|26445|26457.3|26437.3|26465|26445|26457.3|26437.3|4
1727787970000|2024-10-01 13:06:10|26458.6|26438.6|26461.1|26441.1|26461.1|26441.1|26458.6|26438.6|2
1727787980000|2024-10-01 13:06:20|26458.6|26438.6|26458.6|26438.6|26458.6|26438.6|26458.6|26438.6|1
1727788000000|2024-10-01 13:06:40|26460.9|26440.9|26462.3|26442.3|26462.3|26442.3|26460.9|26440.9|8
1727788020000|2024-10-01 13:07:00|26464.6|26444.6|26477.5|26457.5|26477.5|26457.5|26464.6|26444.6|4
1727788030000|2024-10-01 13:07:10|26482.5|26462.5|26482.5|26462.5|26482.5|26462.5|26482.5|26462.5|1
1727788040000|2024-10-01 13:07:20|26485.2|26465.2|26483.9|26463.9|26485.2|26465.2|26483.9|26463.9|2
1727788080000|2024-10-01 13:08:00|26485.2|26465.2|26481.4|26461.4|26485.2|26465.2|26481.4|26461.4|2
1727788100000|2024-10-01 13:08:20|||||||||3
1727788110000|2024-10-01 13:08:30|26487.3|26447.3|26486.1|26446.1|26487.3|26447.3|26486.1|26446.1|0
1727788120000|2024-10-01 13:08:40|26474.8|26454.8|26471.1|26451.1|26482.3|26454.8|26469.8|26442.3|7
1727788130000|2024-10-01 13:08:50|26473.4|26453.4|26473.4|26453.4|26473.4|26453.4|26473.4|26453.4|4
1727788140000|2024-10-01 13:09:00|26472.3|26452.3|26478.6|26458.6|26478.6|26458.6|26472.3|26452.3|4
1727788150000|2024-10-01 13:09:10|26482.5|26462.5|26492.5|26472.5|26492.5|26472.5|26482.5|26462.5|8
1727788160000|2024-10-01 13:09:20|26495|26475|26495|26475|26495|26475|26495|26475|1
1727788170000|2024-10-01 13:09:30|26496.1|26476.1|26496.1|26476.1|26496.1|26476.1|26496.1|26476.1|0
1727788180000|2024-10-01 13:09:40|26498.6|26478.6|26498.6|26478.6|26498.6|26478.6|26498.6|26478.6|2
1727788190000|2024-10-01 13:09:50|26497.5|26477.5|26500|26480|26500|26480|26497.5|26477.5|2
1727788200000|2024-10-01 13:10:00|26501.1|26481.1|26501.1|26481.1|26501.1|26481.1|26501.1|26481.1|4
1727788210000|2024-10-01 13:10:10|26503.6|26483.6|26506.1|26486.1|26506.1|26486.1|26503.6|26483.6|3
1727788220000|2024-10-01 13:10:20|26504.8|26484.8|26498.6|26478.6|26504.8|26484.8|26498.6|26478.6|9
1727788240000|2024-10-01 13:10:40|26511.1|26471.1|26511.1|26471.1|26511.1|26471.1|26511.1|26471.1|6
1727788250000|2024-10-01 13:10:50|26512.5|26472.5|26513.6|26473.6|26513.6|26473.6|26511.1|26471.1|2
1727788260000|2024-10-01 13:11:00|26510|26490|26510|26490|26510|26490|26510|26490|15
1727788280000|2024-10-01 13:11:20|26515|26495|26515|26495|26515|26495|26515|26495|2
1727788300000|2024-10-01 13:11:40|26516.4|26496.4|26525|26505|26525|26505|26516.4|26496.4|14
1727788310000|2024-10-01 13:11:50|26523.9|26503.9|26523.9|26503.9|26523.9|26503.9|26523.9|26503.9|0
1727788320000|2024-10-01 13:12:00|26522.5|26502.5|26521.4|26501.4|26522.5|26502.5|26521.4|26501.4|2
1727788330000|2024-10-01 13:12:10|26520|26500|26517.5|26497.5|26520|26500|26517.5|26497.5|0
1727788340000|2024-10-01 13:12:20|26520|26500|26521.4|26501.4|26522.7|26502.7|26520|26500|6
1727788350000|2024-10-01 13:12:30|26526.4|26506.4|26522.5|26502.5|26526.4|26506.4|26522.5|26502.5|5
1727788360000|2024-10-01 13:12:40|26521.4|26501.4|26526.4|26506.4|26526.4|26506.4|26521.4|26501.4|10
1727788370000|2024-10-01 13:12:50|26529.1|26509.1|26535|26515|26535|26515|26529.1|26509.1|4
1727788380000|2024-10-01 13:13:00|26533.6|26513.6|26515|26495|26533.6|26513.6|26510|26490|9
1727788400000|2024-10-01 13:13:20|26513.6|26493.6|26513.6|26493.6|26513.6|26493.6|26513.6|26493.6|0
1727788410000|2024-10-01 13:13:30|26511.1|26491.1|26513.6|26493.6|26515|26495|26511.1|26491.1|1
1727788420000|2024-10-01 13:13:40|26517.5|26497.5|26520|26500|26520|26500|26517.5|26497.5|10
1727788440000|2024-10-01 13:14:00|26518.6|26498.6|26514.8|26494.8|26518.6|26498.6|26514.8|26494.8|5
1727788450000|2024-10-01 13:14:10|26511.1|26491.1|26513.6|26493.6|26513.6|26493.6|26510|26490|13
1727788460000|2024-10-01 13:14:20|26514.8|26494.8|26527.5|26507.5|26527.5|26507.5|26514.8|26494.8|14
1727788480000|2024-10-01 13:14:40|26530|26510|26533.8|26513.8|26533.8|26513.8|26530|26510|3
1727788490000|2024-10-01 13:14:50|26535|26515|26535|26515|26535|26515|26535|26515|1
1727788500000|2024-10-01 13:15:00|26536.1|26516.1|26533.6|26513.6|26536.1|26516.1|26533.6|26513.6|3
1727788520000|2024-10-01 13:15:20|26527.5|26507.5|26527.5|26507.5|26527.5|26507.5|26527.5|26507.5|2
1727788530000|2024-10-01 13:15:30|26526.1|26506.1|26527.5|26507.5|26528.8|26508.8|26523.6|26503.6|7
1727788540000|2024-10-01 13:15:40|26530|26510|26535|26515|26535|26515|26530|26510|7
1727788550000|2024-10-01 13:15:50|26541.1|26521.1|26541.1|26521.1|26541.1|26521.1|26541.1|26521.1|3
1727788560000|2024-10-01 13:16:00|26542.3|26522.3|26542.3|26522.3|26542.3|26522.3|26542.3|26522.3|1
1727788570000|2024-10-01 13:16:10|26539.8|26519.8|26528.8|26508.8|26539.8|26519.8|26528.8|26508.8|1
1727788580000|2024-10-01 13:16:20|26527.5|26507.5|26527.5|26507.5|26527.5|26507.5|26527.5|26507.5|1
1727788590000|2024-10-01 13:16:30|26528.8|26508.8|26528.8|26508.8|26528.8|26508.8|26528.8|26508.8|1
1727788600000|2024-10-01 13:16:40|26531.3|26511.3|26532.5|26512.5|26532.5|26512.5|26531.3|26511.3|2
1727788610000|2024-10-01 13:16:50|||||||||8
1727788620000|2024-10-01 13:17:00|26531.1|26511.1|26528.8|26508.8|26531.1|26511.1|26528.8|26508.8|1
1727788630000|2024-10-01 13:17:10|26525|26505|26520|26500|26525|26505|26520|26500|3
1727788640000|2024-10-01 13:17:20|26518.6|26498.6|26522.5|26502.5|26522.5|26502.5|26518.6|26498.6|5
1727788670000|2024-10-01 13:17:50|26525|26505|26526.3|26506.3|26526.3|26506.3|26525|26505|4
1727788680000|2024-10-01 13:18:00|26525|26505|26520|26500|26525|26505|26520|26500|7
1727788700000|2024-10-01 13:18:20|26517.5|26497.5|26515|26495|26517.5|26497.5|26515|26495|1
1727788710000|2024-10-01 13:18:30|26516.1|26496.1|26513.6|26493.6|26516.1|26496.1|26513.6|26493.6|4
1727788730000|2024-10-01 13:18:50|26517.5|26497.5|26517.5|26497.5|26517.5|26497.5|26517.5|26497.5|3
1727788740000|2024-10-01 13:19:00|26515|26495|26517.5|26497.5|26517.5|26497.5|26515|26495|5
1727788760000|2024-10-01 13:19:20|26518.6|26498.6|26546.1|26526.1|26546.1|26526.1|26518.6|26498.6|8
1727788770000|2024-10-01 13:19:30|26547.3|26527.3|26556.3|26536.3|26556.3|26536.3|26547.3|26527.3|0
1727788780000|2024-10-01 13:19:40|26557.5|26537.5|26557.5|26537.5|26557.5|26537.5|26557.5|26537.5|1
1727788800000|2024-10-01 13:20:00|26553.6|26533.6|26552.5|26532.5|26553.6|26533.6|26552.5|26532.5|10
1727788810000|2024-10-01 13:20:10|||||||||2
1727788830000|2024-10-01 13:20:30|26549.8|26529.8|26552.5|26532.5|26552.5|26532.5|26549.8|26529.8|5
1727788840000|2024-10-01 13:20:40|||||||||4
1727788850000|2024-10-01 13:20:50|||||||||1
1727788860000|2024-10-01 13:21:00|26553.8|26533.8|26552.5|26532.5|26555|26535|26552.5|26532.5|1
1727788870000|2024-10-01 13:21:10|26555|26535|26552.5|26532.5|26555|26535|26552.5|26532.5|13
1727788880000|2024-10-01 13:21:20|26548.6|26528.6|26535|26515|26548.6|26528.6|26535|26515|7
1727788910000|2024-10-01 13:21:50|26540|26520|26552.7|26512.7|26552.7|26520|26540|26512.7|3
1727788920000|2024-10-01 13:22:00|||||||||1
1727788930000|2024-10-01 13:22:10|26548.1|26528.1|26556.3|26536.3|26556.3|26536.3|26548.1|26528.1|4
1727788940000|2024-10-01 13:22:20|26557.5|26537.5|26557.5|26537.5|26557.5|26537.5|26557.5|26537.5|1
1727788980000|2024-10-01 13:23:00|26558.8|26538.8|26557.5|26537.5|26558.8|26538.8|26557.5|26537.5|4
1727788990000|2024-10-01 13:23:10|||||||||2
1727789000000|2024-10-01 13:23:20|26558.8|26538.8|26558.8|26538.8|26558.8|26538.8|26558.8|26538.8|1
1727789010000|2024-10-01 13:23:30|26557.5|26537.5|26557.5|26537.5|26557.5|26537.5|26557.5|26537.5|0
1727789040000|2024-10-01 13:24:00|||||||||1
1727789070000|2024-10-01 13:24:30|26555|26535|26553.8|26533.8|26555|26535|26553.6|26533.6|4
1727789080000|2024-10-01 13:24:40|26555|26535|26555|26535|26555|26535|26555|26535|2
1727789090000|2024-10-01 13:24:50|26557.5|26537.5|26557.5|26537.5|26557.5|26537.5|26557.5|26537.5|3
1727789100000|2024-10-01 13:25:00|26558.8|26538.8|26558.8|26538.8|26558.8|26538.8|26558.8|26538.8|3
1727789110000|2024-10-01 13:25:10|26560|26540|26560|26540|26560|26540|26560|26540|0
1727789120000|2024-10-01 13:25:20|26561.1|26541.1|26565.2|26545.2|26565.2|26545.2|26561.1|26541.1|4
1727789130000|2024-10-01 13:25:30|26578.8|26538.8|26578.8|26538.8|26578.8|26538.8|26578.8|26538.8|4
1727789140000|2024-10-01 13:25:40|26570.2|26550.2|26568.8|26548.8|26570.2|26550.2|26568.8|26548.8|1
1727789150000|2024-10-01 13:25:50|26570|26550|26571.3|26551.3|26571.3|26551.3|26570|26550|0
1727789160000|2024-10-01 13:26:00|26570|26550|26552.5|26532.5|26570|26550|26548.6|26528.6|9
1727789170000|2024-10-01 13:26:10|26551.1|26531.1|26551.1|26531.1|26551.1|26531.1|26551.1|26531.1|1
1727789180000|2024-10-01 13:26:20|26551.3|26531.3|26550|26530|26552.5|26532.5|26550|26530|0
1727789200000|2024-10-01 13:26:40|26551.3|26531.3|26552.5|26532.5|26552.5|26532.5|26551.3|26531.3|0
1727789210000|2024-10-01 13:26:50|26551.1|26531.1|26550|26530|26551.1|26531.1|26550|26530|1
1727789220000|2024-10-01 13:27:00|26551.3|26531.3|26552.5|26532.5|26553.8|26533.8|26550|26530|1
1727789230000|2024-10-01 13:27:10|26553.8|26533.8|26555|26535|26555|26535|26553.8|26533.8|0
1727789260000|2024-10-01 13:27:40|||||||||1
1727789270000|2024-10-01 13:27:50|26557.5|26537.5|26561.1|26541.1|26561.1|26541.1|26557.5|26537.5|6
1727789280000|2024-10-01 13:28:00|26566.1|26546.1|26567.5|26547.5|26570.2|26550.2|26566.1|26546.1|2
1727789290000|2024-10-01 13:28:10|26566.1|26546.1|26570|26550|26570|26550|26566.1|26546.1|4
1727789300000|2024-10-01 13:28:20|26571.3|26551.3|26582.5|26562.5|26582.5|26562.5|26571.3|26551.3|2
1727789310000|2024-10-01 13:28:30|26583.8|26563.8|26583.8|26563.8|26583.8|26563.8|26583.8|26563.8|0
1727789320000|2024-10-01 13:28:40|26582.5|26562.5|26578.4|26558.4|26582.5|26562.5|26578.4|26558.4|8
1727789330000|2024-10-01 13:28:50|26575|26555|26570|26550|26575|26555|26570|26550|5
1727789340000|2024-10-01 13:29:00|||||||||1
1727789350000|2024-10-01 13:29:10|26567.5|26547.5|26562.5|26542.5|26567.5|26547.5|26562.5|26542.5|2
1727789360000|2024-10-01 13:29:20|26560|26540|26560|26540|26560|26540|26560|26540|1
1727789370000|2024-10-01 13:29:30|26557.3|26537.3|26556.1|26536.1|26557.3|26537.3|26556.1|26536.1|13
1727789380000|2024-10-01 13:29:40|26557.5|26537.5|26561.3|26541.3|26561.3|26541.3|26557.5|26537.5|3
1727789400000|2024-10-01 13:30:00|26561.1|26541.1|26562.5|26542.5|26562.5|26542.5|26561.1|26541.1|3
1727789410000|2024-10-01 13:30:10|26563.6|26543.6|26567.5|26547.5|26567.5|26547.5|26563.6|26543.6|7
1727789420000|2024-10-01 13:30:20|26566.1|26546.1|26570|26550|26570|26550|26566.1|26546.1|0
1727789430000|2024-10-01 13:30:30|26571.1|26551.1|26571.1|26551.1|26571.1|26551.1|26571.1|26551.1|0
1727789450000|2024-10-01 13:30:50|26576.3|26556.3|26580|26560|26580|26560|26576.3|26556.3|2
1727789460000|2024-10-01 13:31:00|||||||||2
1727789480000|2024-10-01 13:31:20|26577.5|26557.5|26577.5|26557.5|26577.5|26557.5|26577.5|26557.5|7
1727789490000|2024-10-01 13:31:30|||||||||5
1727789510000|2024-10-01 13:31:50|26578.8|26558.8|26578.8|26558.8|26578.8|26558.8|26578.8|26558.8|5
1727789520000|2024-10-01 13:32:00|26580.2|26560.2|26577.5|26557.5|26581.3|26561.3|26577.5|26557.5|1
1727789530000|2024-10-01 13:32:10|26578.8|26558.8|26580|26560|26581.3|26561.3|26578.8|26558.8|5
1727789540000|2024-10-01 13:32:20|26578.6|26558.6|26572.5|26552.5|26578.6|26558.6|26572.5|26552.5|5
1727789550000|2024-10-01 13:32:30|26570|26550|26570|26550|26570|26550|26570|26550|1
1727789560000|2024-10-01 13:32:40|26568.8|26548.8|26568.8|26548.8|26568.8|26548.8|26568.8|26548.8|1
1727789580000|2024-10-01 13:33:00|26568.6|26548.6|26573.8|26553.8|26573.8|26553.8|26568.6|26548.6|6
1727789590000|2024-10-01 13:33:10|26572.5|26552.5|26572.5|26552.5|26572.5|26552.5|26563.6|26543.6|7
1727789600000|2024-10-01 13:33:20|26575.2|26555.2|26577.5|26557.5|26577.5|26557.5|26575.2|26555.2|11
1727789610000|2024-10-01 13:33:30|26580|26560|26580|26560|26580|26560|26580|26560|1
1727789620000|2024-10-01 13:33:40|26581.3|26561.3|26610.2|26590.2|26612.7|26590.2|26581.3|26561.3|145
1727789630000|2024-10-01 13:33:50|26615.2|26595.2|26615.2|26595.2|26615.2|26595.2|26615.2|26595.2|0
1727789640000|2024-10-01 13:34:00|||||||||1
1727789660000|2024-10-01 13:34:20|26614|26594|26614|26594|26614|26594|26614|26594|2
1727789670000|2024-10-01 13:34:30|26612.9|26592.9|26612.9|26592.9|26612.9|26592.9|26612.9|26592.9|9
1727789680000|2024-10-01 13:34:40|26611.5|26591.5|26611.5|26591.5|26611.5|26591.5|26611.5|26591.5|0
1727789690000|2024-10-01 13:34:50|26610.2|26590.2|26609|26589|26610.2|26590.2|26609|26589|17
1727789700000|2024-10-01 13:35:00|26607.9|26587.9|26600|26580|26609|26589|26600|26580|42
1727789710000|2024-10-01 13:35:10|26596.5|26576.5|26591.5|26571.5|26596.5|26576.5|26591.5|26571.5|8
1727789720000|2024-10-01 13:35:20|26590.2|26570.2|26589|26569|26590.2|26570.2|26589|26569|2
1727789730000|2024-10-01 13:35:30|26590.2|26570.2|26610.2|26590.2|26610.2|26590.2|26590.2|26570.2|8
1727789740000|2024-10-01 13:35:40|26611.5|26591.5|26615.4|26595.4|26615.4|26595.4|26611.5|26591.5|4
1727789760000|2024-10-01 13:36:00|26619|26599|26614|26594|26621.5|26601.5|26614|26594|10
1727789780000|2024-10-01 13:36:20|26611.5|26591.5|26611.5|26591.5|26611.5|26591.5|26611.5|26591.5|0
1727789790000|2024-10-01 13:36:30|26614|26594|26614|26594|26614|26594|26614|26594|1
1727789800000|2024-10-01 13:36:40|26612.7|26592.7|26650.2|26630.2|26657.7|26630.2|26611.5|26591.5|17
1727789810000|2024-10-01 13:36:50|26654|26634|26651.5|26611.5|26654|26634|26644|26611.5|12
1727789820000|2024-10-01 13:37:00|26646.5|26606.5|26626.3|26606.3|26646.5|26615.2|26626.3|26606.3|3
1727789830000|2024-10-01 13:37:10|26626.5|26606.5|26627.7|26607.7|26627.7|26607.7|26626.5|26606.5|1
1727789840000|2024-10-01 13:37:20|26622.7|26602.7|26622.7|26602.7|26622.7|26602.7|26622.7|26602.7|4
1727789850000|2024-10-01 13:37:30|26618.8|26598.8|26621.1|26581.1|26621.1|26598.8|26612.5|26581.1|1
1727789860000|2024-10-01 13:37:40|26611.1|26591.1|26609.7|26589.7|26611.1|26591.1|26609.7|26589.7|4
1727789870000|2024-10-01 13:37:50|26607.5|26587.5|26603.8|26583.8|26607.5|26587.5|26603.8|26583.8|2
1727789880000|2024-10-01 13:38:00|26602.7|26582.7|26605.2|26585.2|26605.2|26585.2|26601.3|26581.3|9
1727789910000|2024-10-01 13:38:30|||||||||2
1727789930000|2024-10-01 13:38:50|26602.7|26582.7|26597.7|26577.7|26602.7|26582.7|26597.7|26577.7|4
1727789940000|2024-10-01 13:39:00|26595|26575|26586.5|26566.5|26595|26575|26586.5|26566.5|8
1727789950000|2024-10-01 13:39:10|26585.2|26565.2|26581.3|26561.3|26585.2|26565.2|26581.3|26561.3|88
1727789960000|2024-10-01 13:39:20|26590|26550|26587.7|26547.7|26590.2|26561.3|26577.7|26547.7|0
1727789970000|2024-10-01 13:39:30|26579|26559|26590.2|26570.2|26592.7|26572.7|26579|26559|8
1727789980000|2024-10-01 13:39:40|26591.5|26571.5|26595.2|26575.2|26595.2|26575.2|26591.5|26571.5|3
1727789990000|2024-10-01 13:39:50|26597.7|26577.7|26599|26579|26599|26579|26597.7|26577.7|5
1727790000000|2024-10-01 13:40:00|26600.2|26580.2|26601.5|26581.5|26601.5|26581.5|26600.2|26580.2|0
1727790010000|2024-10-01 13:40:10|26600.2|26580.2|26611.7|26591.7|26615.4|26591.7|26600.2|26575.4|2
1727790020000|2024-10-01 13:40:20|26614.2|26594.2|26606.3|26586.3|26614.2|26594.2|26606.3|26586.3|9
1727790030000|2024-10-01 13:40:30|26602.2|26582.2|26599|26579|26602.2|26582.2|26595.2|26575.2|7
1727790060000|2024-10-01 13:41:00|26596.5|26576.5|26596.5|26576.5|26596.5|26576.5|26596.5|26576.5|0
1727790070000|2024-10-01 13:41:10|26597.7|26577.7|26597.7|26577.7|26597.7|26577.7|26597.7|26577.7|1
1727790090000|2024-10-01 13:41:30|26596.5|26576.5|26601.5|26581.5|26601.5|26581.5|26596.3|26576.3|5
1727790100000|2024-10-01 13:41:40|26600.2|26580.2|26572.7|26552.7|26600.2|26580.2|26572.7|26552.7|13
1727790110000|2024-10-01 13:41:50|26576.5|26556.5|26576.5|26556.5|26576.5|26556.5|26576.5|26556.5|1
1727790120000|2024-10-01 13:42:00|||||||||1
1727790130000|2024-10-01 13:42:10|26579|26559|26554.9|26534.9|26587.7|26559|26554.9|26534.9|41
1727790140000|2024-10-01 13:42:20|||||||||6
1727790150000|2024-10-01 13:42:30|26553.6|26533.6|26553.6|26533.6|26553.6|26533.6|26553.6|26533.6|0
1727790160000|2024-10-01 13:42:40|26549.7|26529.7|26553.8|26533.8|26553.8|26533.8|26547.4|26527.4|28
1727790170000|2024-10-01 13:42:50|26556.3|26536.3|26556.3|26536.3|26556.3|26536.3|26556.3|26536.3|2
1727790180000|2024-10-01 13:43:00|26555.2|26535.2|26549.7|26529.7|26556.3|26536.3|26549.7|26529.7|8
1727790190000|2024-10-01 13:43:10|||||||||1
1727790200000|2024-10-01 13:43:20|26547.2|26527.2|26511.3|26491.3|26547.2|26527.2|26509.9|26489.9|24
1727790210000|2024-10-01 13:43:30|26512.4|26492.4|26513.8|26493.8|26516.3|26496.3|26509.9|26489.9|8
1727790220000|2024-10-01 13:43:40|26514.9|26494.9|26514.9|26494.9|26514.9|26494.9|26514.9|26494.9|0
1727790230000|2024-10-01 13:43:50|26513.8|26493.8|26514.9|26494.9|26514.9|26494.9|26513.8|26493.8|2
1727790240000|2024-10-01 13:44:00|26512.4|26492.4|26512.4|26492.4|26512.4|26492.4|26512.4|26492.4|40
1727790250000|2024-10-01 13:44:10|26517.4|26497.4|26519.9|26499.9|26519.9|26499.9|26514.9|26494.9|10
1727790260000|2024-10-01 13:44:20|26517.4|26497.4|26514.9|26494.9|26517.4|26497.4|26514.9|26494.9|1
1727790270000|2024-10-01 13:44:30|26504.7|26484.7|26504.7|26484.7|26504.7|26484.7|26504.7|26484.7|6
1727790280000|2024-10-01 13:44:40|26502|26482|26502|26482|26502|26482|26502|26482|2
1727790290000|2024-10-01 13:44:50|26496.3|26476.3|26496.3|26476.3|26496.3|26476.3|26496.3|26476.3|4
1727790300000|2024-10-01 13:45:00|26497.7|26477.7|26504.9|26484.9|26504.9|26484.9|26497.7|26477.7|4
1727790320000|2024-10-01 13:45:20|26503.8|26483.8|26499.9|26479.9|26504.9|26484.9|26499.9|26479.9|6
1727790330000|2024-10-01 13:45:30|26503.8|26483.8|26503.8|26483.8|26503.8|26483.8|26503.8|26483.8|1
1727790340000|2024-10-01 13:45:40|||||||||2
1727790350000|2024-10-01 13:45:50|26509.9|26489.9|26514.9|26494.9|26514.9|26494.9|26509.9|26489.9|1
1727790360000|2024-10-01 13:46:00|26513.6|26493.6|26514.9|26494.9|26517.4|26497.4|26512.4|26492.4|3
1727790380000|2024-10-01 13:46:20|26517.4|26497.4|26517.4|26497.4|26517.4|26497.4|26514.9|26494.9|1
1727790390000|2024-10-01 13:46:30|26514.9|26494.9|26517.4|26497.4|26517.4|26497.4|26514.9|26494.9|0
1727790420000|2024-10-01 13:47:00|26514.9|26494.9|26518.8|26498.8|26522.4|26502.4|26514.9|26494.9|3
1727790440000|2024-10-01 13:47:20|26520.2|26500.2|26531.1|26511.1|26531.1|26511.1|26520.2|26500.2|6
1727790450000|2024-10-01 13:47:30|26533.4|26513.4|26538.8|26518.8|26546.1|26518.8|26533.4|26506.1|2
1727790460000|2024-10-01 13:47:40|26538.6|26518.6|26527.4|26507.4|26538.6|26518.6|26527.4|26507.4|4
1727790470000|2024-10-01 13:47:50|26522.4|26502.4|26513.6|26493.6|26522.4|26502.4|26513.6|26493.6|4
1727790480000|2024-10-01 13:48:00|26510.9|26490.9|26507.4|26487.4|26510.9|26490.9|26506.1|26486.1|3
1727790490000|2024-10-01 13:48:10|26504.7|26484.7|26499.9|26479.9|26504.7|26484.7|26499.9|26479.9|3
1727790500000|2024-10-01 13:48:20|26497.4|26477.4|26497.4|26477.4|26497.4|26477.4|26497.4|26477.4|2
1727790510000|2024-10-01 13:48:30|26498.8|26478.8|26496.1|26476.1|26498.8|26478.8|26496.1|26476.1|3
1727790520000|2024-10-01 13:48:40|26494.9|26474.9|26493.6|26473.6|26494.9|26474.9|26493.6|26473.6|6
1727790530000|2024-10-01 13:48:50|26492.2|26472.2|26497.4|26477.4|26498.8|26478.8|26489.9|26469.9|7
1727790540000|2024-10-01 13:49:00|26496.1|26476.1|26491.1|26471.1|26496.1|26476.1|26491.1|26471.1|2
1727790550000|2024-10-01 13:49:10|26489.7|26469.7|26484.9|26464.9|26489.7|26469.7|26484.9|26464.9|6
1727790570000|2024-10-01 13:49:30|26480.9|26460.9|26458.8|26438.8|26480.9|26460.9|26456.3|26436.3|15
1727790580000|2024-10-01 13:49:40|26454.9|26434.9|26452.4|26432.4|26454.9|26434.9|26452.4|26432.4|10
1727790590000|2024-10-01 13:49:50|26449.9|26429.9|26452.4|26432.4|26452.4|26432.4|26449.9|26429.9|1
1727790600000|2024-10-01 13:50:00|26451.1|26431.1|26452.4|26432.4|26452.4|26432.4|26448.6|26428.6|4
1727790610000|2024-10-01 13:50:10|||||||||2
1727790620000|2024-10-01 13:50:20|26451.3|26431.3|26448.6|26428.6|26451.3|26431.3|26448.6|26428.6|5
1727790630000|2024-10-01 13:50:30|26447.4|26427.4|26433.8|26413.8|26447.4|26427.4|26433.8|26413.8|28
1727790640000|2024-10-01 13:50:40|26432.4|26412.4|26431.3|26411.3|26433.6|26413.6|26428.6|26408.6|12
1727790650000|2024-10-01 13:50:50|26432.4|26412.4|26438.6|26418.6|26438.6|26418.6|26432.4|26412.4|15
1727790660000|2024-10-01 13:51:00|26441.1|26421.1|26439.9|26419.9|26441.1|26421.1|26439.9|26419.9|4
1727790670000|2024-10-01 13:51:10|||||||||1
1727790690000|2024-10-01 13:51:30|26438.6|26418.6|26436.3|26416.3|26438.6|26418.6|26436.3|26416.3|0
1727790700000|2024-10-01 13:51:40|26434.9|26414.9|26433.6|26413.6|26434.9|26414.9|26433.6|26413.6|3
1727790710000|2024-10-01 13:51:50|26402.2|26382.2|26394.7|26374.7|26402.2|26382.2|26394.7|26374.7|147
1727790720000|2024-10-01 13:52:00|26393.4|26373.4|26360.9|26340.9|26394.7|26374.7|26360.9|26340.9|71
1727790730000|2024-10-01 13:52:10|26358.1|26338.1|26352.2|26332.2|26358.1|26338.1|26350.9|26330.9|37
1727790740000|2024-10-01 13:52:20|26353.6|26333.6|26349.7|26329.7|26354.7|26334.7|26349.7|26329.7|53
1727790750000|2024-10-01 13:52:30|26352.4|26332.4|26353.6|26333.6|26353.6|26333.6|26352.4|26332.4|8
1727790760000|2024-10-01 13:52:40|26354.7|26334.7|26268.6|26248.6|26354.7|26334.7|26267|26247|222
1727790770000|2024-10-01 13:52:50|26277.2|26237.2|26269.7|26229.7|26277.2|26249.5|26237.2|26217.2|73
1727790780000|2024-10-01 13:53:00|26265.1|26245.1|26252.2|26232.2|26277.4|26257.4|26252.2|26232.2|12
1727790790000|2024-10-01 13:53:10|26253.4|26233.4|26247.2|26227.2|26253.4|26233.4|26244.7|26224.7|8
1727790800000|2024-10-01 13:53:20|26248.4|26228.4|26233.6|26213.6|26248.4|26228.4|26233.6|26213.6|16
1727790810000|2024-10-01 13:53:30|26234.7|26214.7|26243.4|26223.4|26245.9|26225.9|26234.7|26214.7|25
1727790820000|2024-10-01 13:53:40|26262.2|26242.2|26267.2|26247.2|26267.2|26247.2|26254.7|26234.7|32
1727790830000|2024-10-01 13:53:50|26264.7|26244.7|26256.3|26236.3|26264.7|26244.7|26256.3|26236.3|5
1727790850000|2024-10-01 13:54:10|26255.1|26235.1|26252.2|26232.2|26255.1|26235.1|26249.7|26229.7|0
1727790860000|2024-10-01 13:54:20|26250.9|26230.9|26253.4|26233.4|26253.4|26233.4|26249.7|26229.7|11
1727790870000|2024-10-01 13:54:30|26254.7|26234.7|26259.7|26239.7|26259.7|26239.7|26254.7|26234.7|25
1727790880000|2024-10-01 13:54:40|26262.4|26242.4|26260.6|26240.6|26264.7|26244.7|26259.3|26239.3|7
1727790890000|2024-10-01 13:54:50|26258.1|26238.1|26257|26237|26258.1|26238.1|26257|26237|0
1727790900000|2024-10-01 13:55:00|26253.4|26233.4|26242.2|26222.2|26253.4|26233.4|26242.2|26222.2|2
1727790910000|2024-10-01 13:55:10|26240.9|26220.9|26184.7|26164.7|26240.9|26220.9|26184.7|26164.7|43
1727790920000|2024-10-01 13:55:20|26182.2|26162.2|26193.6|26173.6|26194.9|26174.9|26182.2|26162.2|21
1727790930000|2024-10-01 13:55:30|26194.9|26174.9|26174.7|26154.7|26194.9|26174.9|26174.7|26154.7|7
1727790940000|2024-10-01 13:55:40|26172.2|26152.2|26180.9|26160.9|26180.9|26160.9|26172.2|26152.2|6
1727790950000|2024-10-01 13:55:50|26187.2|26167.2|26195.9|26175.9|26207.2|26175.9|26187.2|26167.2|13
1727790960000|2024-10-01 13:56:00|26194.5|26174.5|26178.6|26158.6|26195.9|26175.9|26178.6|26158.6|18
1727790970000|2024-10-01 13:56:10|26176.1|26156.1|26172.4|26152.4|26176.1|26156.1|26172.2|26152.2|13
1727790980000|2024-10-01 13:56:20|26171.1|26151.1|26147.2|26127.2|26171.1|26151.1|26140.9|26120.9|46
1727790990000|2024-10-01 13:56:30|26152.2|26132.2|26183.4|26163.4|26183.4|26163.4|26152.2|26132.2|19
1727791000000|2024-10-01 13:56:40|26180.9|26160.9|26172.2|26152.2|26180.9|26160.9|26172.2|26152.2|9
1727791010000|2024-10-01 13:56:50|26173.4|26153.4|26184.7|26164.7|26187|26167|26173.4|26153.4|7
1727791020000|2024-10-01 13:57:00|26179.7|26159.7|26184.7|26164.7|26184.7|26164.7|26179.7|26159.7|6
1727791030000|2024-10-01 13:57:10|26183.4|26163.4|26179.7|26159.7|26183.4|26163.4|26179.7|26159.7|1
1727791040000|2024-10-01 13:57:20|26178.6|26158.6|26162.2|26142.2|26178.6|26158.6|26162.2|26142.2|2
1727791060000|2024-10-01 13:57:40|26161.1|26141.1|26159.7|26139.7|26161.1|26141.1|26159.7|26139.7|6
1727791070000|2024-10-01 13:57:50|26158.6|26138.6|26161.1|26141.1|26168.4|26141.1|26157|26128.4|9
1727791080000|2024-10-01 13:58:00|26157|26137|26151.3|26131.3|26159.7|26139.7|26150.9|26118.4|14
1727791090000|2024-10-01 13:58:10|26160.6|26120.6|26139.7|26119.7|26160.6|26134.7|26139.7|26117.2|5
1727791100000|2024-10-01 13:58:20|26138.4|26118.4|26142.2|26122.2|26142.2|26122.2|26134.7|26114.7|8
1727791110000|2024-10-01 13:58:30|26141.1|26121.1|26137.2|26117.2|26141.1|26121.1|26137.2|26117.2|11
1727791120000|2024-10-01 13:58:40|26132.2|26112.2|26132.2|26112.2|26132.2|26112.2|26132.2|26112.2|11
1727791130000|2024-10-01 13:58:50|26133.6|26113.6|26138.6|26118.6|26138.6|26118.6|26133.6|26113.6|6
1727791140000|2024-10-01 13:59:00|26137.2|26117.2|26135.9|26115.9|26137.2|26117.2|26135.9|26115.9|8
1727791150000|2024-10-01 13:59:10|26134.7|26114.7|26133.4|26113.4|26134.7|26114.7|26133.4|26113.4|6
1727791160000|2024-10-01 13:59:20|26132.2|26112.2|26129.7|26109.7|26133.4|26113.4|26129.7|26109.7|8
1727791170000|2024-10-01 13:59:30|26130.9|26110.9|26129.7|26109.7|26132.2|26112.2|26129.7|26109.7|3
1727791180000|2024-10-01 13:59:40|26099.1|26079.1|26087.2|26067.2|26099.1|26079.1|26084.7|26064.7|36
1727791190000|2024-10-01 13:59:50|26084.7|26064.7|26088.6|26068.6|26094.7|26068.6|26077.2|26052.2|22
1727791200000|2024-10-01 14:00:00|26087.4|26067.4|26084.9|26064.9|26087.4|26067.4|26072.2|26052.2|217
1727791210000|2024-10-01 14:00:10|26083.6|26063.6|26097.2|26077.2|26097.2|26077.2|26083.6|26063.6|51
1727791220000|2024-10-01 14:00:20|26101.1|26081.1|26124.7|26084.7|26124.7|26087.4|26101.1|26074.9|17
1727791250000|2024-10-01 14:00:50|26129.3|26089.3|26139.7|26119.7|26145.8|26125.8|26126.1|26089.3|21
1727791260000|2024-10-01 14:01:00|26138.6|26118.6|26138.6|26118.6|26138.6|26118.6|26138.6|26118.6|13
1727791270000|2024-10-01 14:01:10|26129.7|26109.7|26129.7|26109.7|26129.7|26109.7|26129.7|26109.7|4
1727791280000|2024-10-01 14:01:20|26125.6|26105.6|26121.1|26101.1|26125.6|26105.6|26119.7|26099.7|19
1727791290000|2024-10-01 14:01:30|26123.6|26103.6|26113.6|26093.6|26123.6|26103.6|26113.6|26093.6|3
1727791300000|2024-10-01 14:01:40|26122.2|26082.2|26112.4|26092.4|26122.2|26092.4|26112.4|26082.2|0
1727791310000|2024-10-01 14:01:50|26113.6|26093.6|26113.6|26093.6|26113.6|26093.6|26113.6|26093.6|1
1727791320000|2024-10-01 14:02:00|26121.1|26081.1|26104.7|26084.7|26121.1|26088.6|26104.7|26081.1|4
1727791330000|2024-10-01 14:02:10|26103.6|26083.6|26104.5|26064.5|26104.5|26083.6|26100.8|26064.5|41
1727791340000|2024-10-01 14:02:20|26087.2|26067.2|26108.6|26088.6|26108.6|26088.6|26083.6|26063.6|7
1727791350000|2024-10-01 14:02:30|26117.2|26097.2|26117.2|26097.2|26117.2|26097.2|26117.2|26097.2|0
1727791360000|2024-10-01 14:02:40|26119.5|26099.5|26119.7|26099.7|26121.1|26101.1|26118.6|26098.6|7
1727791370000|2024-10-01 14:02:50|26122.2|26102.2|26148.6|26128.6|26148.6|26128.6|26119.7|26099.7|8
1727791380000|2024-10-01 14:03:00|26152.2|26132.2|26154.7|26134.7|26156.1|26136.1|26149.7|26129.7|6
1727791390000|2024-10-01 14:03:10|26156.1|26136.1|26192.2|26172.2|26192.2|26172.2|26156.1|26136.1|32
1727791400000|2024-10-01 14:03:20|26190.8|26170.8|26182.2|26142.2|26190.8|26170.8|26179.7|26142.2|6
1727791410000|2024-10-01 14:03:30|26180.8|26140.8|26169.5|26149.5|26182.2|26153.3|26169.5|26140.8|10
1727791420000|2024-10-01 14:03:40|26167.2|26147.2|26169.9|26149.9|26169.9|26149.9|26167.2|26147.2|81
1727791430000|2024-10-01 14:03:50|26162.4|26142.4|26138.1|26118.1|26164.7|26142.4|26138.1|26104.7|20
1727791440000|2024-10-01 14:04:00|26135.6|26115.6|26122.4|26102.4|26135.6|26115.6|26122.4|26102.4|2
1727791450000|2024-10-01 14:04:10|26119.9|26099.9|26119.9|26099.9|26119.9|26099.9|26119.9|26099.9|9
1727791460000|2024-10-01 14:04:20|26118.6|26098.6|26131.3|26111.3|26131.3|26111.3|26116.1|26096.1|14
1727791470000|2024-10-01 14:04:30|26133.8|26113.8|26137.4|26117.4|26137.4|26117.4|26133.8|26113.8|9
1727791480000|2024-10-01 14:04:40|26139.9|26119.9|26144.9|26124.9|26144.9|26124.9|26139.9|26119.9|11
1727791490000|2024-10-01 14:04:50|||||||||1
1727791500000|2024-10-01 14:05:00|||||||||3
1727791510000|2024-10-01 14:05:10|26124.9|26104.9|26121.1|26101.1|26124.9|26104.9|26121.1|26101.1|41
1727791520000|2024-10-01 14:05:20|26126.3|26106.3|26117.2|26097.2|26126.3|26106.3|26117.2|26097.2|32
1727791530000|2024-10-01 14:05:30|26118.6|26098.6|26117.2|26097.2|26118.6|26098.6|26117.2|26097.2|0
1727791540000|2024-10-01 14:05:40|26117.4|26097.4|26112.4|26092.4|26117.4|26097.4|26112.4|26092.4|7
1727791550000|2024-10-01 14:05:50|26109.7|26089.7|26097.4|26077.4|26109.7|26089.7|26097.4|26066.1|5
1727791560000|2024-10-01 14:06:00|26098.8|26078.8|26105.1|26085.1|26105.1|26085.1|26097.4|26077.4|6
1727791570000|2024-10-01 14:06:10|26106.3|26086.3|26106.3|26086.3|26106.3|26086.3|26103.8|26083.8|13
1727791580000|2024-10-01 14:06:20|26107.4|26087.4|26116.3|26096.3|26116.3|26096.3|26107.4|26087.4|5
1727791590000|2024-10-01 14:06:30|26119|26099|26121.3|26101.3|26121.3|26101.3|26119|26099|3
1727791600000|2024-10-01 14:06:40|26118.8|26098.8|26118.8|26098.8|26118.8|26098.8|26116.3|26096.3|5
1727791610000|2024-10-01 14:06:50|||||||||1
1727791620000|2024-10-01 14:07:00|26116.3|26096.3|26113.6|26093.6|26116.3|26096.3|26113.6|26093.6|4
1727791640000|2024-10-01 14:07:20|26109.9|26089.9|26141.1|26121.1|26150.6|26121.1|26109.9|26089.9|33
1727791650000|2024-10-01 14:07:30|26139.9|26119.9|26172.4|26152.4|26172.4|26152.4|26139.9|26119.9|12
1727791660000|2024-10-01 14:07:40|26174.9|26154.9|26211.3|26151.3|26211.3|26157.4|26174.9|26145.5|85
1727791670000|2024-10-01 14:07:50|26206.3|26166.3|26203.8|26163.8|26206.3|26173.8|26188.8|26163.8|19
1727791680000|2024-10-01 14:08:00|26204.9|26164.9|26206.3|26166.3|26206.3|26172.4|26191.3|26163.8|8
1727791690000|2024-10-01 14:08:10|26203.8|26183.8|26209.9|26189.9|26209.9|26189.9|26203.8|26183.8|3
1727791700000|2024-10-01 14:08:20|26213.8|26193.8|26203.8|26183.8|26214.9|26194.9|26203.8|26183.8|8
1727791710000|2024-10-01 14:08:30|26201.1|26181.1|26214.7|26174.7|26214.7|26181.1|26196.3|26174.7|4
1727791720000|2024-10-01 14:08:40|26208.5|26188.5|26213.5|26193.5|26213.5|26193.5|26208.5|26188.5|2
1727791730000|2024-10-01 14:08:50|26215.8|26195.8|26232.4|26212.4|26232.4|26212.4|26215.8|26195.8|10
1727791740000|2024-10-01 14:09:00|26233.5|26213.5|26263.5|26223.5|26263.5|26227.4|26233.5|26213.5|4
1727791750000|2024-10-01 14:09:10|26258.5|26238.5|26267.4|26247.4|26273.8|26247.4|26258.5|26233.8|20
1727791760000|2024-10-01 14:09:20|26267.6|26247.6|26269.9|26249.9|26269.9|26249.9|26267.6|26247.6|4
1727791770000|2024-10-01 14:09:30|26273.8|26253.8|26279.9|26259.9|26279.9|26259.9|26273.8|26253.8|10
1727791780000|2024-10-01 14:09:40|26278.8|26258.8|26281.3|26261.3|26281.3|26261.3|26260.1|26229.9|28
1727791790000|2024-10-01 14:09:50|26282.4|26262.4|26289.9|26269.9|26289.9|26269.9|26282.4|26262.4|17
1727791800000|2024-10-01 14:10:00|26292.2|26272.2|26266.3|26246.3|26293.5|26273.5|26266.3|26237.6|14
1727791810000|2024-10-01 14:10:10|26262.4|26242.4|26264.9|26244.9|26264.9|26244.9|26256.3|26236.3|5
1727791820000|2024-10-01 14:10:20|26267.6|26247.6|26333.3|26273.3|26333.3|26273.3|26267.6|26247.6|5
1727791830000|2024-10-01 14:10:30|26332.8|26292.8|26351.3|26311.3|26351.3|26311.3|26332.8|26292.8|1
1727791840000|2024-10-01 14:10:40|26353.5|26313.5|26370.3|26330.3|26370.3|26339|26351.3|26313.5|4
1727791850000|2024-10-01 14:10:50|26369.9|26329.9|26343.8|26303.8|26369.9|26329.9|26332.4|26303.8|21
1727791860000|2024-10-01 14:11:00|26357.8|26297.8|26357.4|26337.4|26366.5|26345.1|26347.8|26297.8|8
1727791870000|2024-10-01 14:11:10|26358.5|26338.5|26359.9|26339.9|26359.9|26339.9|26358.5|26338.5|8
1727791880000|2024-10-01 14:11:20|26372.6|26332.6|26377.4|26357.4|26377.4|26357.4|26368.8|26332.6|7
1727791890000|2024-10-01 14:11:30|26374.7|26354.7|26372.4|26352.4|26374.7|26354.7|26372.4|26352.4|62
1727791900000|2024-10-01 14:11:40|26373.5|26353.5|26376.3|26356.3|26376.3|26356.3|26373.5|26353.5|1
1727791910000|2024-10-01 14:11:50|26378.5|26358.5|26403.8|26363.8|26403.8|26370.1|26378.5|26358.5|16
1727791920000|2024-10-01 14:12:00|26406|26366|26397.4|26377.4|26411|26379.7|26397.4|26366|7
1727791930000|2024-10-01 14:12:10|26395.1|26375.1|26379|26359|26395.1|26375.1|26379|26359|3
1727791940000|2024-10-01 14:12:20|26376.5|26356.5|26333.5|26313.5|26376.5|26356.5|26331|26311|30
1727791950000|2024-10-01 14:12:30|26349|26329|26344.9|26324.9|26351.3|26331.3|26344.9|26324.9|7
1727791960000|2024-10-01 14:12:40|26342.2|26322.2|26324.9|26304.9|26342.2|26322.2|26324.9|26304.9|10
1727791980000|2024-10-01 14:13:00|26345.3|26305.3|26345.3|26305.3|26345.3|26305.3|26345.3|26305.3|5
1727791990000|2024-10-01 14:13:10|26351|26311|26353.5|26313.5|26353.5|26313.5|26351|26311|1
1727792000000|2024-10-01 14:13:20|26356|26316|26377.2|26317.2|26377.2|26328.5|26348.5|26314.9|1
1727792010000|2024-10-01 14:13:30|26365.8|26325.8|26377.2|26317.2|26377.2|26325.8|26365.8|26315.8|1
1727792020000|2024-10-01 14:13:40|26365.8|26325.8|26357.2|26337.2|26365.8|26338.5|26357.2|26325.8|5
1727792030000|2024-10-01 14:13:50|26352.4|26332.4|26337.4|26317.4|26352.4|26332.4|26337.4|26317.4|3
1727792040000|2024-10-01 14:14:00|26336.3|26316.3|26344.9|26324.9|26344.9|26324.9|26336.3|26316.3|5
1727792050000|2024-10-01 14:14:10|26347.4|26327.4|26351|26331|26351|26331|26346|26326|3
1727792060000|2024-10-01 14:14:20|26349.9|26329.9|26347.4|26327.4|26358.5|26338.5|26347.4|26327.4|12
1727792070000|2024-10-01 14:14:30|26344.9|26324.9|26338.5|26318.5|26344.9|26324.9|26338.5|26318.5|16
1727792080000|2024-10-01 14:14:40|26345.8|26305.8|26315.8|26295.8|26345.8|26310.8|26315.8|26295.8|29
1727792090000|2024-10-01 14:14:50|26309.7|26289.7|26298.5|26278.5|26309.7|26289.7|26298.5|26278.5|5
1727792100000|2024-10-01 14:15:00|26299.9|26279.9|26299.9|26279.9|26299.9|26279.9|26299.9|26279.9|2
1727792110000|2024-10-01 14:15:10|26298.5|26278.5|26291|26271|26298.5|26278.5|26291|26271|24
1727792120000|2024-10-01 14:15:20|26284.5|26264.5|26311.3|26291.3|26311.3|26291.3|26276.3|26247.6|20
1727792130000|2024-10-01 14:15:30|26312.4|26292.4|26317.4|26297.4|26317.4|26297.4|26312.4|26292.4|1
1727792140000|2024-10-01 14:15:40|26320.1|26300.1|26334|26314|26342.6|26314|26320.1|26300.1|19
1727792150000|2024-10-01 14:15:50|26335.3|26315.3|26347.4|26327.4|26347.4|26327.4|26335.3|26315.3|1
1727792160000|2024-10-01 14:16:00|26359.9|26319.9|26361|26321|26361|26321|26357.4|26317.4|0
1727792170000|2024-10-01 14:16:10|26352.4|26332.4|26356.3|26336.3|26356.3|26336.3|26352.4|26332.4|2
1727792180000|2024-10-01 14:16:20|26358.8|26338.8|26359.9|26339.9|26359.9|26339.9|26358.8|26338.8|2
1727792190000|2024-10-01 14:16:30|26362.4|26342.4|26359.9|26339.9|26362.4|26342.4|26359.9|26339.9|1
1727792200000|2024-10-01 14:16:40|26364.9|26344.9|26342.4|26322.4|26364.9|26344.9|26342.4|26322.4|7
1727792210000|2024-10-01 14:16:50|26343.5|26323.5|26346|26326|26346|26326|26343.5|26323.5|2
1727792220000|2024-10-01 14:17:00|26344.9|26324.9|26352.4|26332.4|26352.4|26332.4|26344.9|26324.9|7
1727792230000|2024-10-01 14:17:10|26354.9|26334.9|26362.4|26342.4|26362.4|26342.4|26354.9|26334.9|7
1727792240000|2024-10-01 14:17:20|||||||||1
1727792250000|2024-10-01 14:17:30|26371.2|26351.2|26382.4|26362.4|26382.4|26362.4|26371.2|26351.2|8
1727792260000|2024-10-01 14:17:40|26386.2|26366.2|26379.9|26339.9|26406|26377.4|26379.9|26339.9|143
1727792270000|2024-10-01 14:17:50|26365.8|26345.8|26364.9|26344.9|26365.8|26345.8|26363.5|26343.5|3
1727792280000|2024-10-01 14:18:00|26366.2|26346.2|26372.2|26332.2|26372.2|26349.7|26366.2|26332.2|18
1727792290000|2024-10-01 14:18:10|26368.5|26328.5|26360.8|26340.8|26368.5|26340.8|26354.7|26327.4|3
1727792300000|2024-10-01 14:18:20|26362.2|26342.2|26359.7|26339.7|26362.2|26342.2|26359.7|26339.7|0
1727792310000|2024-10-01 14:18:30|26357|26337|26349.7|26329.7|26357|26337|26349.7|26329.7|0
1727792320000|2024-10-01 14:18:40|26357.2|26317.2|26356|26316|26357.2|26329.7|26349.7|26316|7
1727792330000|2024-10-01 14:18:50|26363.3|26303.3|26322.2|26302.2|26363.3|26303.5|26322.2|26298.3|3
1727792340000|2024-10-01 14:19:00|26319.5|26299.5|26307|26287|26319.5|26299.5|26307|26279.5|2
1727792350000|2024-10-01 14:19:10|26304.7|26284.7|26304.7|26284.7|26304.7|26284.7|26304.7|26284.7|0
1727792360000|2024-10-01 14:19:20|26303.5|26283.5|26312.9|26252.9|26312.9|26283.5|26298.3|26252.9|4
1727792370000|2024-10-01 14:19:30|26302.6|26242.6|26274.7|26254.7|26302.6|26255.8|26274.7|26242.6|3
1727792380000|2024-10-01 14:19:40|26282.2|26242.2|26281|26261|26282.2|26261|26272.2|26242.2|7
1727792400000|2024-10-01 14:20:00|26282.4|26262.4|26296|26276|26296|26276|26282.4|26262.4|13
1727792410000|2024-10-01 14:20:10|26298.5|26278.5|26298.5|26278.5|26298.5|26278.5|26298.5|26278.5|0
1727792420000|2024-10-01 14:20:20|26299.7|26279.7|26297.2|26277.2|26299.7|26279.7|26297.2|26277.2|5
1727792430000|2024-10-01 14:20:30|26299.7|26279.7|26300.8|26280.8|26300.8|26280.8|26296|26276|2
1727792440000|2024-10-01 14:20:40|26303.5|26283.5|26307.2|26287.2|26307.2|26287.2|26303.5|26283.5|4
1727792450000|2024-10-01 14:20:50|26306|26286|26306|26286|26306|26286|26306|26286|0
1727792460000|2024-10-01 14:21:00|26307.2|26287.2|26318.3|26298.3|26318.3|26298.3|26307.2|26287.2|6
1727792470000|2024-10-01 14:21:10|26319.7|26299.7|26308.5|26288.5|26319.7|26299.7|26308.5|26288.5|4
1727792480000|2024-10-01 14:21:20|26305.8|26285.8|26285.8|26265.8|26305.8|26285.8|26284.5|26264.5|7
1727792490000|2024-10-01 14:21:30|26287.2|26267.2|26299.7|26279.7|26299.7|26279.7|26287.2|26267.2|4
1727792500000|2024-10-01 14:21:40|26303.3|26283.3|26310.8|26290.8|26310.8|26290.8|26303.3|26283.3|0
1727792510000|2024-10-01 14:21:50|||||||||1
1727792520000|2024-10-01 14:22:00|26315.8|26295.8|26315.8|26295.8|26315.8|26295.8|26315.8|26295.8|1
1727792530000|2024-10-01 14:22:10|26318.5|26298.5|26326|26306|26326|26306|26318.5|26298.5|0
1727792540000|2024-10-01 14:22:20|26324.9|26304.9|26313.3|26293.3|26324.9|26304.9|26313.3|26293.3|6
1727792550000|2024-10-01 14:22:30|26309.7|26289.7|26289.7|26269.7|26310.8|26290.8|26289.7|26269.7|0
1727792560000|2024-10-01 14:22:40|26291|26271|26294.7|26274.7|26294.7|26274.7|26291|26271|3
1727792570000|2024-10-01 14:22:50|26297.4|26277.4|26304.7|26284.7|26304.7|26284.7|26297.4|26277.4|2
1727792580000|2024-10-01 14:23:00|26308.5|26288.5|26311|26291|26311|26291|26308.5|26288.5|2
1727792590000|2024-10-01 14:23:10|26315.1|26295.1|26319.7|26299.7|26319.7|26299.7|26315.1|26295.1|2
1727792600000|2024-10-01 14:23:20|26323.5|26303.5|26323.5|26303.5|26323.5|26303.5|26323.5|26303.5|4
1727792620000|2024-10-01 14:23:40|26326.2|26306.2|26326|26306|26328.5|26308.5|26326|26306|4
1727792630000|2024-10-01 14:23:50|26327.2|26307.2|26318.5|26298.5|26327.2|26307.2|26318.5|26298.5|2
1727792640000|2024-10-01 14:24:00|||||||||1
1727792650000|2024-10-01 14:24:10|26322.6|26302.6|26326|26306|26326|26306|26322.6|26302.6|2
1727792660000|2024-10-01 14:24:20|26323.3|26303.3|26310.8|26290.8|26323.5|26303.3|26310.8|26283.5|2
1727792670000|2024-10-01 14:24:30|26308.5|26288.5|26308.5|26288.5|26308.5|26288.5|26308.5|26288.5|0
1727792680000|2024-10-01 14:24:40|26303.5|26283.5|26289.7|26269.7|26303.5|26283.5|26289.7|26269.7|25
1727792700000|2024-10-01 14:25:00|26294.7|26274.7|26307.2|26287.2|26307.2|26287.2|26294.7|26274.7|9
1727792710000|2024-10-01 14:25:10|||||||||2
1727792720000|2024-10-01 14:25:20|26308.5|26288.5|26308.3|26288.3|26309.7|26289.7|26308.3|26288.3|0
1727792730000|2024-10-01 14:25:30|26307.2|26287.2|26305.8|26285.8|26309.7|26289.7|26304.7|26284.7|12
1727792740000|2024-10-01 14:25:40|26307|26287|26302.2|26282.2|26307|26287|26302.2|26282.2|7
1727792760000|2024-10-01 14:26:00|26299.9|26279.9|26284.7|26264.7|26299.9|26279.9|26284.7|26264.7|2
1727792770000|2024-10-01 14:26:10|||||||||2
1727792780000|2024-10-01 14:26:20|26282.2|26262.2|26272.2|26252.2|26282.2|26262.2|26272.2|26252.2|1
1727792790000|2024-10-01 14:26:30|26267.2|26247.2|26267.2|26247.2|26267.2|26247.2|26267.2|26247.2|0
1727792800000|2024-10-01 14:26:40|26265.8|26245.8|26258.3|26238.3|26273.3|26245.8|26258.3|26233.3|0
1727792810000|2024-10-01 14:26:50|26258.5|26238.5|26259.7|26239.7|26259.7|26239.7|26258.5|26238.5|3
1727792820000|2024-10-01 14:27:00|26258.3|26238.3|26251|26231|26258.3|26238.3|26251|26231|2
1727792830000|2024-10-01 14:27:10|26248.5|26228.5|26248.5|26228.5|26248.5|26228.5|26248.5|26228.5|0
1727792840000|2024-10-01 14:27:20|26247.2|26227.2|26242.2|26222.2|26247.2|26227.2|26242.2|26222.2|9
1727792850000|2024-10-01 14:27:30|26239.9|26219.9|26238.5|26218.5|26239.9|26219.9|26238.5|26218.5|3
1727792870000|2024-10-01 14:27:50|||||||||1
1727792880000|2024-10-01 14:28:00|26237.2|26217.2|26232.2|26212.2|26237.2|26217.2|26232.2|26212.2|12
1727792890000|2024-10-01 14:28:10|26227.2|26207.2|26227.2|26207.2|26227.2|26207.2|26227.2|26207.2|3
1727792900000|2024-10-01 14:28:20|26233.1|26193.1|26209.7|26189.7|26243.1|26193.1|26208.3|26178.3|5
1727792910000|2024-10-01 14:28:30|26211|26191|26209.7|26189.7|26211|26191|26209.7|26189.7|3
1727792920000|2024-10-01 14:28:40|26208.3|26188.3|26204.7|26184.7|26208.3|26188.3|26204.7|26184.7|3
1727792930000|2024-10-01 14:28:50|26199.7|26179.7|26202.2|26182.2|26202.2|26182.2|26199.7|26179.7|11
1727792940000|2024-10-01 14:29:00|26204.7|26184.7|26222.2|26202.2|26222.2|26202.2|26204.7|26184.7|11
1727792950000|2024-10-01 14:29:10|26223.5|26203.5|26227.2|26207.2|26227.2|26207.2|26223.5|26203.5|1
1727792970000|2024-10-01 14:29:30|26229.9|26209.9|26229.9|26209.9|26229.9|26209.9|26229.9|26209.9|5
1727792980000|2024-10-01 14:29:40|26232.2|26212.2|26224.7|26204.7|26232.2|26212.2|26224.7|26204.7|2
1727792990000|2024-10-01 14:29:50|26227.2|26207.2|26227.2|26207.2|26227.2|26207.2|26227.2|26207.2|1
1727793000000|2024-10-01 14:30:00|26228.3|26208.3|26242.2|26222.2|26244.7|26224.7|26228.3|26208.3|11
1727793010000|2024-10-01 14:30:10|26244.7|26224.7|26240.8|26220.8|26244.7|26224.7|26240.8|26220.8|3
1727793020000|2024-10-01 14:30:20|26239.4|26219.4|26233.3|26213.3|26239.4|26219.4|26233.3|26213.3|2
1727793030000|2024-10-01 14:30:30|26232.2|26212.2|26221.9|26201.9|26232.2|26212.2|26221.9|26201.9|3
1727793040000|2024-10-01 14:30:40|26219.7|26199.7|26219.7|26199.7|26219.7|26199.7|26219.7|26199.7|0
1727793050000|2024-10-01 14:30:50|26212.2|26192.2|26209.7|26189.7|26212.2|26192.2|26209.7|26189.7|2
1727793060000|2024-10-01 14:31:00|26208.3|26188.3|26205.8|26185.8|26208.3|26188.3|26205.8|26185.8|2
1727793070000|2024-10-01 14:31:10|26203.3|26183.3|26194.4|26174.4|26203.3|26183.3|26194.4|26174.4|17
1727793080000|2024-10-01 14:31:20|26192.2|26172.2|26192.2|26172.2|26192.2|26172.2|26192.2|26172.2|2
1727793090000|2024-10-01 14:31:30|26193.3|26173.3|26192.2|26172.2|26193.3|26173.3|26190.8|26170.8|12
1727793100000|2024-10-01 14:31:40|26193.3|26173.3|26191.9|26171.9|26193.3|26173.3|26191.9|26171.9|2
1727793110000|2024-10-01 14:31:50|26187.2|26167.2|26188.3|26168.3|26188.3|26168.3|26187.2|26167.2|3
1727793120000|2024-10-01 14:32:00|26187.2|26167.2|26189.7|26169.7|26194.7|26174.7|26187.2|26167.2|7
1727793130000|2024-10-01 14:32:10|||||||||3
1727793150000|2024-10-01 14:32:30|26186.9|26166.9|26187.2|26167.2|26189.7|26169.7|26184.7|26164.7|7
1727793160000|2024-10-01 14:32:40|26191|26171|26192.2|26172.2|26192.2|26172.2|26191|26171|1
1727793170000|2024-10-01 14:32:50|26194.7|26174.7|26194.7|26174.7|26194.7|26174.7|26194.7|26174.7|4
1727793180000|2024-10-01 14:33:00|26192.2|26172.2|26192.2|26172.2|26192.2|26172.2|26192.2|26172.2|10
1727793190000|2024-10-01 14:33:10|26189.7|26169.7|26192.2|26172.2|26194.7|26174.7|26187.2|26167.2|14
1727793210000|2024-10-01 14:33:30|26193.3|26173.3|26193.3|26173.3|26194.7|26174.7|26193.3|26173.3|7
1727793220000|2024-10-01 14:33:40|26194.7|26174.7|26193.3|26173.3|26194.7|26174.7|26193.3|26173.3|11
1727793240000|2024-10-01 14:34:00|26192.2|26172.2|26192.2|26172.2|26192.2|26172.2|26192.2|26172.2|5
1727793250000|2024-10-01 14:34:10|26191|26171|26174.7|26154.7|26191|26171|26174.7|26154.7|22
1727793260000|2024-10-01 14:34:20|26170.6|26150.6|26168.3|26148.3|26170.6|26150.6|26168.3|26148.3|1
1727793270000|2024-10-01 14:34:30|26169.7|26149.7|26168.3|26148.3|26177.2|26157.2|26168.3|26148.3|13
1727793280000|2024-10-01 14:34:40|26165.8|26145.8|26164.7|26144.7|26165.8|26145.8|26164.7|26144.7|2
1727793290000|2024-10-01 14:34:50|26166|26146|26159.7|26139.7|26167.2|26147.2|26159.7|26139.7|7
1727793300000|2024-10-01 14:35:00|26157.2|26137.2|26157.2|26137.2|26157.2|26137.2|26157.2|26137.2|3
1727793310000|2024-10-01 14:35:10|26158.3|26138.3|26158.3|26138.3|26158.3|26138.3|26158.3|26138.3|5
1727793320000|2024-10-01 14:35:20|||||||||4
1727793330000|2024-10-01 14:35:30|26165.8|26145.8|26173.3|26153.3|26177.4|26157.4|26165.8|26145.8|11
1727793340000|2024-10-01 14:35:40|26176|26156|26169.4|26149.4|26177.2|26157.2|26169.4|26149.4|9
1727793350000|2024-10-01 14:35:50|26170.8|26150.8|26161.7|26141.7|26175.8|26155.8|26161.7|26141.7|14
1727793360000|2024-10-01 14:36:00|26160.6|26140.6|26153.3|26133.3|26160.6|26140.6|26151.9|26131.9|5
1727793370000|2024-10-01 14:36:10|26157.2|26137.2|26172.2|26152.2|26177.2|26157.2|26157.2|26137.2|29
1727793380000|2024-10-01 14:36:20|26170.8|26150.8|26172.2|26152.2|26172.2|26152.2|26169.7|26149.7|2
1727793390000|2024-10-01 14:36:30|26173.3|26153.3|26177.2|26157.2|26182.2|26162.2|26173.3|26153.3|8
1727793400000|2024-10-01 14:36:40|||||||||19
1727793410000|2024-10-01 14:36:50|26181|26161|26184.7|26164.7|26184.7|26164.7|26181|26161|8
1727793420000|2024-10-01 14:37:00|26186|26166|26193.3|26173.3|26195.8|26175.8|26186|26166|16
1727793430000|2024-10-01 14:37:10|||||||||53
1727793440000|2024-10-01 14:37:20|||||||||3
1727793450000|2024-10-01 14:37:30|26188.3|26168.3|26188.3|26168.3|26188.3|26168.3|26188.3|26168.3|7
1727793460000|2024-10-01 14:37:40|26185.8|26165.8|26182.1|26162.1|26185.8|26165.8|26182.1|26162.1|4
1727793470000|2024-10-01 14:37:50|||||||||3
1727793480000|2024-10-01 14:38:00|26187.1|26167.1|26192.1|26172.1|26192.1|26172.1|26187.1|26167.1|12
1727793490000|2024-10-01 14:38:10|26194.6|26174.6|26197.1|26177.1|26197.1|26177.1|26194.6|26174.6|15
1727793500000|2024-10-01 14:38:20|26194.6|26174.6|26197.1|26177.1|26197.1|26177.1|26194.6|26174.6|71
1727793510000|2024-10-01 14:38:30|26202.9|26182.9|26225.8|26205.8|26233.5|26207.1|26202.9|26173.5|21
1727793520000|2024-10-01 14:38:40|26234.4|26194.4|26223.1|26203.1|26234.4|26205.8|26223.1|26194.4|0
1727793530000|2024-10-01 14:38:50|26220.8|26200.8|26213.5|26193.5|26220.8|26200.8|26213.5|26193.5|3
1727793540000|2024-10-01 14:39:00|26209.4|26189.4|26199.6|26179.6|26209.4|26189.4|26199.6|26179.6|5
1727793550000|2024-10-01 14:39:10|||||||||1
1727793570000|2024-10-01 14:39:30|26200.8|26180.8|26200.8|26180.8|26200.8|26180.8|26200.8|26180.8|2
1727793580000|2024-10-01 14:39:40|||||||||1
1727793590000|2024-10-01 14:39:50|26199.6|26179.6|26189.4|26169.4|26199.6|26179.6|26189.4|26169.4|6
1727793600000|2024-10-01 14:40:00|26188.3|26168.3|26187.1|26167.1|26188.3|26168.3|26187.1|26167.1|5
1727793610000|2024-10-01 14:40:10|26188.3|26168.3|26188.3|26168.3|26188.3|26168.3|26188.3|26168.3|0
1727793630000|2024-10-01 14:40:30|26187.1|26167.1|26183.3|26163.3|26187.1|26167.1|26183.3|26163.3|2
1727793640000|2024-10-01 14:40:40|26185.8|26165.8|26188.3|26168.3|26188.3|26168.3|26185.8|26165.8|2
1727793650000|2024-10-01 14:40:50|26189.6|26169.6|26192.1|26172.1|26192.1|26172.1|26189.4|26169.4|0
1727793660000|2024-10-01 14:41:00|26193.3|26173.3|26189.6|26169.6|26193.3|26173.3|26189.6|26169.6|3
1727793670000|2024-10-01 14:41:10|26190.8|26170.8|26187.1|26167.1|26190.8|26170.8|26187.1|26167.1|4
1727793680000|2024-10-01 14:41:20|26188.3|26168.3|26189.6|26169.6|26189.6|26169.6|26188.3|26168.3|1
1727793690000|2024-10-01 14:41:30|26192.1|26172.1|26197.1|26177.1|26197.1|26177.1|26192.1|26172.1|3
1727793700000|2024-10-01 14:41:40|26202.1|26182.1|26202.1|26182.1|26202.1|26182.1|26202.1|26182.1|1
1727793710000|2024-10-01 14:41:50|26204.9|26184.9|26207.1|26187.1|26207.1|26187.1|26204.9|26184.9|11
1727793720000|2024-10-01 14:42:00|26208.3|26188.3|26208.3|26188.3|26208.3|26188.3|26208.3|26188.3|3
1727793730000|2024-10-01 14:42:10|26210.8|26190.8|26210.8|26190.8|26210.8|26190.8|26210.8|26190.8|0
1727793740000|2024-10-01 14:42:20|26213.3|26193.3|26213.3|26193.3|26213.3|26193.3|26213.3|26193.3|4
1727793770000|2024-10-01 14:42:50|26214.4|26194.4|26214.4|26194.4|26214.4|26194.4|26214.4|26194.4|11
1727793780000|2024-10-01 14:43:00|26215.8|26195.8|26221.2|26201.2|26221.2|26201.2|26215.8|26195.8|10
1727793790000|2024-10-01 14:43:10|26224.6|26204.6|26228.3|26208.3|26228.3|26208.3|26224.6|26204.6|0
1727793800000|2024-10-01 14:43:20|26225.8|26205.8|26225.8|26205.8|26225.8|26205.8|26225.8|26205.8|2
1727793810000|2024-10-01 14:43:30|26224.4|26204.4|26224.4|26204.4|26224.4|26204.4|26224.4|26204.4|0
1727793820000|2024-10-01 14:43:40|||||||||2
1727793840000|2024-10-01 14:44:00|||||||||1
1727793850000|2024-10-01 14:44:10|26223.3|26203.3|26219.6|26199.6|26223.3|26203.3|26219.6|26199.6|7
1727793860000|2024-10-01 14:44:20|26217.1|26197.1|26223.3|26203.3|26226|26206|26217.1|26197.1|8
1727793870000|2024-10-01 14:44:30|26222.1|26202.1|26224.6|26204.6|26224.6|26204.6|26222.1|26202.1|0
1727793880000|2024-10-01 14:44:40|26226|26206|26226|26206|26226|26206|26226|26206|0
1727793900000|2024-10-01 14:45:00|26224.6|26204.6|26224.6|26204.6|26224.6|26204.6|26224.6|26204.6|2
1727793910000|2024-10-01 14:45:10|26227.4|26207.4|26226|26206|26227.4|26207.4|26226|26206|7
1727793920000|2024-10-01 14:45:20|26228.3|26208.3|26237.4|26217.4|26239.9|26219.9|26228.3|26208.3|51
1727793930000|2024-10-01 14:45:30|26238.5|26218.5|26233.3|26213.3|26238.5|26218.5|26229.6|26209.6|10
1727793940000|2024-10-01 14:45:40|26235.8|26215.8|26233.3|26213.3|26235.8|26215.8|26233.3|26213.3|2
1727793950000|2024-10-01 14:45:50|26232.1|26212.1|26232.1|26212.1|26232.1|26212.1|26230.8|26210.8|2
1727793960000|2024-10-01 14:46:00|26229.4|26209.4|26228.3|26208.3|26229.4|26209.4|26228.3|26208.3|5
1727793970000|2024-10-01 14:46:10|26227.1|26207.1|26220.8|26200.8|26227.1|26207.1|26220.8|26200.8|2
1727793980000|2024-10-01 14:46:20|26222.1|26202.1|26228.5|26208.5|26228.5|26208.5|26222.1|26202.1|8
1727793990000|2024-10-01 14:46:30|26227.1|26207.1|26242.1|26222.1|26242.1|26222.1|26227.1|26207.1|5
1727794010000|2024-10-01 14:46:50|26250.8|26230.8|26254.8|26234.8|26254.8|26234.8|26250.8|26230.8|6
1727794020000|2024-10-01 14:47:00|26258.5|26238.5|26258.5|26238.5|26258.5|26238.5|26258.5|26238.5|1
1727794030000|2024-10-01 14:47:10|||||||||4
1727794040000|2024-10-01 14:47:20|26263.3|26243.3|26277.1|26257.1|26277.1|26257.1|26263.3|26243.3|30
1727794050000|2024-10-01 14:47:30|26278.5|26258.5|26279.6|26259.6|26279.6|26259.6|26278.5|26258.5|5
1727794060000|2024-10-01 14:47:40|26281|26261|26282.1|26262.1|26282.1|26262.1|26281|26261|8
1727794070000|2024-10-01 14:47:50|||||||||5
1727794080000|2024-10-01 14:48:00|||||||||4
1727794090000|2024-10-01 14:48:10|26278.3|26258.3|26278.3|26258.3|26278.3|26258.3|26278.3|26258.3|4
1727794100000|2024-10-01 14:48:20|26279.6|26259.6|26307.1|26287.1|26307.1|26287.1|26279.6|26259.6|74
1727794110000|2024-10-01 14:48:30|26309.6|26289.6|26321.9|26301.9|26321.9|26301.9|26309.6|26289.6|134
1727794120000|2024-10-01 14:48:40|26330.8|26310.8|26330.8|26310.8|26330.8|26310.8|26330.8|26310.8|38
1727794130000|2024-10-01 14:48:50|26329.4|26309.4|26328.3|26308.3|26329.4|26309.4|26328.3|26308.3|25
1727794140000|2024-10-01 14:49:00|26327.1|26307.1|26320.8|26300.8|26327.1|26307.1|26320.8|26300.8|3
1727794150000|2024-10-01 14:49:10|26318.1|26298.1|26307.1|26287.1|26318.1|26298.1|26307.1|26287.1|2
1727794160000|2024-10-01 14:49:20|26305.8|26285.8|26300.8|26280.8|26305.8|26285.8|26300.8|26280.8|5
1727794170000|2024-10-01 14:49:30|26298.1|26278.1|26290.6|26270.6|26298.1|26278.1|26286.7|26266.7|13
1727794180000|2024-10-01 14:49:40|26288.1|26268.1|26280.8|26260.8|26288.1|26268.1|26280.8|26260.8|2
1727794200000|2024-10-01 14:50:00|26278.3|26258.3|26302.1|26262.1|26302.1|26267.1|26278.3|26258.3|15
1727794220000|2024-10-01 14:50:20|26296|26276|26296|26276|26296|26276|26296|26276|6
1727794230000|2024-10-01 14:50:30|26297.1|26277.1|26284.4|26264.4|26297.1|26277.1|26284.4|26264.4|5
1727794240000|2024-10-01 14:50:40|26283.1|26263.1|26287.1|26267.1|26287.1|26267.1|26283.1|26263.1|2
1727794250000|2024-10-01 14:50:50|||||||||6
1727794260000|2024-10-01 14:51:00|26292.1|26272.1|26287.1|26267.1|26292.1|26272.1|26287.1|26267.1|0
1727794270000|2024-10-01 14:51:10|26282.1|26262.1|26282.1|26262.1|26282.1|26262.1|26282.1|26262.1|1
1727794280000|2024-10-01 14:51:20|26280.8|26260.8|26280.8|26260.8|26280.8|26260.8|26280.8|26260.8|1
1727794300000|2024-10-01 14:51:40|26279.6|26259.6|26279.6|26259.6|26279.6|26259.6|26279.6|26259.6|0
1727794320000|2024-10-01 14:52:00|26281|26261|26282.1|26262.1|26282.1|26262.1|26281|26261|1
1727794330000|2024-10-01 14:52:10|||||||||3
1727794340000|2024-10-01 14:52:20|26293.7|26273.7|26295.1|26275.1|26295.1|26275.1|26293.7|26273.7|9
1727794350000|2024-10-01 14:52:30|26299.6|26279.6|26304.6|26284.6|26304.6|26284.6|26299.6|26279.6|1
1727794360000|2024-10-01 14:52:40|26305.8|26285.8|26305.8|26285.8|26305.8|26285.8|26305.8|26285.8|0
1727794370000|2024-10-01 14:52:50|26318.3|26278.3|26305.8|26285.8|26318.3|26285.8|26305.8|26277.1|1
1727794380000|2024-10-01 14:53:00|||||||||1
1727794390000|2024-10-01 14:53:10|||||||||1
1727794400000|2024-10-01 14:53:20|26307.1|26287.1|26307.1|26287.1|26307.1|26287.1|26307.1|26287.1|5
1727794410000|2024-10-01 14:53:30|26309.8|26289.8|26314.6|26294.6|26314.6|26294.6|26309.8|26289.8|62
1727794420000|2024-10-01 14:53:40|||||||||4
1727794430000|2024-10-01 14:53:50|26312.1|26292.1|26301.5|26281.5|26312.1|26292.1|26301.5|26281.5|7
1727794440000|2024-10-01 14:54:00|26302.8|26282.8|26287.1|26267.1|26302.8|26282.8|26287.1|26267.1|5
1727794460000|2024-10-01 14:54:20|26289.8|26269.8|26297.1|26277.1|26297.1|26277.1|26289.8|26269.8|0
1727794470000|2024-10-01 14:54:30|26294.6|26274.6|26288.5|26268.5|26294.6|26274.6|26288.5|26268.5|4
1727794490000|2024-10-01 14:54:50|26289.6|26269.6|26303.3|26263.3|26304.6|26269.6|26289.6|26262.1|5
1727794500000|2024-10-01 14:55:00|26302.1|26262.1|26299.6|26279.6|26304.6|26279.6|26299.6|26262.1|12
1727794510000|2024-10-01 14:55:10|26302.1|26282.1|26309.6|26289.6|26309.6|26289.6|26302.1|26282.1|3
1727794520000|2024-10-01 14:55:20|26311|26291|26312.1|26292.1|26312.1|26292.1|26311|26291|0
1727794530000|2024-10-01 14:55:30|26313.3|26293.3|26314.6|26294.6|26314.6|26294.6|26313.3|26293.3|5
1727794540000|2024-10-01 14:55:40|26317.3|26297.3|26327.1|26307.1|26327.1|26307.1|26317.3|26297.3|6
1727794550000|2024-10-01 14:55:50|26332.1|26312.1|26348.3|26328.3|26348.3|26328.3|26332.1|26312.1|5
1727794560000|2024-10-01 14:56:00|26352.1|26332.1|26352.1|26332.1|26352.1|26332.1|26352.1|26332.1|7
1727794570000|2024-10-01 14:56:10|26354.6|26334.6|26353.5|26333.5|26354.6|26334.6|26353.5|26333.5|6
1727794580000|2024-10-01 14:56:20|26349.6|26329.6|26345.8|26325.8|26349.6|26329.6|26345.8|26325.8|5
1727794590000|2024-10-01 14:56:30|26343.3|26323.3|26341.9|26321.9|26343.3|26323.3|26341.9|26321.9|1
1727794600000|2024-10-01 14:56:40|26339.6|26319.6|26339.6|26319.6|26339.6|26319.6|26339.6|26319.6|1
1727794620000|2024-10-01 14:57:00|26338.5|26318.5|26338.5|26318.5|26338.5|26318.5|26338.5|26318.5|90
1727794630000|2024-10-01 14:57:10|26337.1|26317.1|26341.9|26321.9|26341.9|26321.9|26337.1|26317.1|10
1727794640000|2024-10-01 14:57:20|||||||||1
1727794650000|2024-10-01 14:57:30|26344.4|26324.4|26349.4|26329.4|26349.4|26329.4|26344.4|26324.4|0
1727794660000|2024-10-01 14:57:40|26350.6|26330.6|26350.6|26330.6|26351.9|26331.9|26350.6|26330.6|4
1727794670000|2024-10-01 14:57:50|26347.8|26327.8|26344.4|26324.4|26347.8|26327.8|26344.4|26324.4|1
1727794680000|2024-10-01 14:58:00|26341.9|26321.9|26343.3|26323.3|26343.3|26323.3|26341.9|26321.9|0
1727794690000|2024-10-01 14:58:10|26344.4|26324.4|26344.4|26324.4|26344.4|26324.4|26344.4|26324.4|0
1727794700000|2024-10-01 14:58:20|26341.9|26321.9|26336.9|26316.9|26341.9|26321.9|26336.9|26316.9|12
1727794710000|2024-10-01 14:58:30|26341.9|26321.9|26341.9|26321.9|26341.9|26321.9|26341.9|26321.9|0
1727794730000|2024-10-01 14:58:50|26344.4|26324.4|26349.6|26329.6|26349.6|26329.6|26344.4|26324.4|7
1727794740000|2024-10-01 14:59:00|26353.3|26333.3|26353|26333|26356|26336|26351.9|26331.9|5
1727794750000|2024-10-01 14:59:10|26346.9|26326.9|26346.9|26326.9|26346.9|26326.9|26346.9|26326.9|2
1727794770000|2024-10-01 14:59:30|26345.8|26325.8|26338.3|26318.3|26345.8|26325.8|26338.3|26318.3|4
1727794790000|2024-10-01 14:59:50|26336.9|26316.9|26324.4|26304.4|26336.9|26316.9|26324.4|26304.4|283
1727794800000|2024-10-01 15:00:00|26325.8|26305.8|26353.3|26333.3|26353.3|26333.3|26325.8|26305.8|19
1727794810000|2024-10-01 15:00:10|||||||||1
1727794820000|2024-10-01 15:00:20|||||||||7
1727794830000|2024-10-01 15:00:30|26366|26346|26349.2|26329.2|26367.1|26347.1|26349.2|26329.2|54
1727794840000|2024-10-01 15:00:40|26348|26328|26349.4|26329.4|26350.8|26330.8|26344.2|26324.2|7
1727794850000|2024-10-01 15:00:50|26356.9|26336.9|26358.3|26338.3|26358.3|26338.3|26356.9|26336.9|6
1727794860000|2024-10-01 15:01:00|26356.9|26336.9|26356.9|26336.9|26356.9|26336.9|26356.9|26336.9|4
1727794870000|2024-10-01 15:01:10|26352.8|26332.8|26346.9|26326.9|26352.8|26332.8|26346.9|26326.9|1
1727794890000|2024-10-01 15:01:30|26344.6|26324.6|26352.1|26312.1|26353.3|26329.6|26344.6|26312.1|12
1727794900000|2024-10-01 15:01:40|26338|26318|26325.3|26305.3|26341.7|26318|26325.3|26300.3|2
1727794910000|2024-10-01 15:01:50|26323|26303|26319.4|26299.4|26323|26303|26316.9|26296.9|4
1727794920000|2024-10-01 15:02:00|26316.9|26296.9|26316.9|26296.9|26318.3|26298.3|26313.3|26293.3|4
1727794930000|2024-10-01 15:02:10|26318.3|26298.3|26318.3|26298.3|26318.3|26298.3|26318.3|26298.3|0
1727794940000|2024-10-01 15:02:20|26320.5|26300.5|26326.7|26306.7|26326.7|26306.7|26320.5|26300.5|2
1727794950000|2024-10-01 15:02:30|26327.8|26307.8|26348.3|26328.3|26348.3|26328.3|26327.8|26307.8|18
1727794960000|2024-10-01 15:02:40|26349.4|26329.4|26345.5|26325.5|26349.4|26329.4|26345.5|26325.5|1
1727794980000|2024-10-01 15:03:00|26344.2|26324.2|26344.2|26324.2|26344.2|26324.2|26344.2|26324.2|2
1727794990000|2024-10-01 15:03:10|26345.5|26325.5|26340.5|26320.5|26345.5|26325.5|26340.5|26320.5|3
1727795000000|2024-10-01 15:03:20|||||||||4
1727795010000|2024-10-01 15:03:30|||||||||1
1727795020000|2024-10-01 15:03:40|26341.9|26321.9|26347.1|26327.1|26347.1|26327.1|26341.9|26321.9|2
1727795030000|2024-10-01 15:03:50|26350.5|26330.5|26348|26328|26350.5|26330.5|26348|26328|2
1727795040000|2024-10-01 15:04:00|26346.9|26326.9|26321.9|26301.9|26346.9|26326.9|26321.9|26301.9|14
1727795060000|2024-10-01 15:04:20|26320.8|26300.8|26321.9|26301.9|26326.9|26306.9|26319.4|26299.4|13
1727795070000|2024-10-01 15:04:30|26324.6|26304.6|26321.9|26301.9|26325.8|26305.8|26321.9|26301.9|3
1727795080000|2024-10-01 15:04:40|26325.5|26305.5|26321.9|26301.9|26325.5|26305.5|26321.9|26301.9|13
1727795090000|2024-10-01 15:04:50|26323.3|26303.3|26321.9|26301.9|26324.4|26304.4|26321.9|26301.9|3
1727795100000|2024-10-01 15:05:00|26320.5|26300.5|26291.5|26271.5|26320.5|26300.5|26291.5|26271.5|15
1727795110000|2024-10-01 15:05:10|26290.5|26270.5|26294.4|26274.4|26294.4|26274.4|26290.5|26270.5|5
1727795120000|2024-10-01 15:05:20|26295.5|26275.5|26295.5|26275.5|26295.5|26275.5|26295.5|26275.5|5
1727795130000|2024-10-01 15:05:30|26296.9|26276.9|26324.4|26304.4|26324.4|26304.4|26296.9|26276.9|8
1727795140000|2024-10-01 15:05:40|26325.8|26305.8|26326.9|26306.9|26326.9|26306.9|26325.8|26305.8|0
1727795150000|2024-10-01 15:05:50|26325.5|26305.5|26325.5|26305.5|26325.5|26305.5|26325.5|26305.5|1
1727795160000|2024-10-01 15:06:00|26324.4|26304.4|26316.7|26296.7|26324.4|26304.4|26316.7|26296.7|4
1727795170000|2024-10-01 15:06:10|26315.5|26295.5|26315.5|26295.5|26315.5|26295.5|26315.5|26295.5|0
1727795180000|2024-10-01 15:06:20|||||||||1
1727795190000|2024-10-01 15:06:30|26306.7|26286.7|26306.7|26286.7|26306.7|26286.7|26306.7|26286.7|2
1727795200000|2024-10-01 15:06:40|26304.4|26284.4|26299.4|26279.4|26304.4|26284.4|26299.4|26279.4|1
1727795210000|2024-10-01 15:06:50|26296.9|26276.9|26291.9|26271.9|26296.9|26276.9|26291.9|26271.9|9
1727795220000|2024-10-01 15:07:00|26298.5|26278.5|26314.4|26294.4|26314.4|26294.4|26298.5|26278.5|9
1727795230000|2024-10-01 15:07:10|26316.9|26296.9|26315.5|26295.5|26319.4|26299.4|26314.4|26294.4|3
1727795240000|2024-10-01 15:07:20|26314.4|26294.4|26316.9|26296.9|26316.9|26296.9|26314.4|26294.4|2
1727795250000|2024-10-01 15:07:30|26319.6|26299.6|26324.4|26304.4|26324.4|26304.4|26319.6|26299.6|4
1727795270000|2024-10-01 15:07:50|26329.4|26309.4|26329.4|26309.4|26329.4|26309.4|26329.4|26309.4|0
1727795280000|2024-10-01 15:08:00|26334.4|26314.4|26358.2|26338.2|26358.2|26338.2|26334.4|26314.4|11
1727795290000|2024-10-01 15:08:10|26362.1|26342.1|26358.2|26338.2|26362.1|26342.1|26358.2|26338.2|0
1727795300000|2024-10-01 15:08:20|26360.7|26340.7|26368.2|26348.2|26368.2|26348.2|26360.7|26340.7|7
1727795310000|2024-10-01 15:08:30|26371|26351|26373.2|26353.2|26373.2|26353.2|26371|26351|13
1727795320000|2024-10-01 15:08:40|26376.9|26356.9|26376.9|26356.9|26376.9|26356.9|26376.9|26356.9|9
1727795330000|2024-10-01 15:08:50|26378.2|26358.2|26382.1|26362.1|26382.1|26362.1|26378.2|26358.2|3
1727795340000|2024-10-01 15:09:00|26385.5|26365.5|26402.3|26382.3|26402.3|26382.3|26385.5|26365.5|42
1727795350000|2024-10-01 15:09:10|26404.6|26384.6|26406.9|26386.9|26406.9|26386.9|26404.6|26384.6|2
1727795360000|2024-10-01 15:09:20|26408.2|26388.2|26406.9|26386.9|26424.4|26404.4|26406.9|26386.9|62
1727795370000|2024-10-01 15:09:30|26405.5|26385.5|26394.4|26374.4|26405.5|26385.5|26394.4|26374.4|7
1727795380000|2024-10-01 15:09:40|26395.5|26375.5|26403.2|26383.2|26403.2|26383.2|26395.5|26375.5|3
1727795390000|2024-10-01 15:09:50|||||||||2
1727795400000|2024-10-01 15:10:00|26405.7|26385.7|26412.3|26392.3|26412.3|26392.3|26405.7|26385.7|5
1727795410000|2024-10-01 15:10:10|26413.5|26393.5|26413.5|26393.5|26413.5|26393.5|26413.5|26393.5|0
1727795420000|2024-10-01 15:10:20|26417.1|26397.1|26413.5|26393.5|26417.1|26397.1|26412.1|26392.1|0
1727795430000|2024-10-01 15:10:30|26414.8|26394.8|26413.5|26393.5|26416|26396|26413.5|26393.5|0
1727795440000|2024-10-01 15:10:40|26412.1|26392.1|26403.5|26383.5|26412.1|26392.1|26402.1|26382.1|6
1727795450000|2024-10-01 15:10:50|26402.1|26382.1|26403.5|26383.5|26403.5|26383.5|26402.1|26382.1|0
1727795460000|2024-10-01 15:11:00|26414.8|26374.8|26403.5|26383.5|26414.8|26383.5|26403.5|26374.8|2
1727795470000|2024-10-01 15:11:10|26402.1|26382.1|26402.1|26382.1|26402.1|26382.1|26402.1|26382.1|1
1727795480000|2024-10-01 15:11:20|26400.7|26380.7|26400.7|26380.7|26400.7|26380.7|26400.7|26380.7|0
1727795500000|2024-10-01 15:11:40|26399.6|26379.6|26399.6|26379.6|26399.6|26379.6|26399.6|26379.6|1
1727795510000|2024-10-01 15:11:50|26398.2|26378.2|26398.2|26378.2|26398.2|26378.2|26398.2|26378.2|0
1727795520000|2024-10-01 15:12:00|26397.1|26377.1|26397.1|26377.1|26397.1|26377.1|26397.1|26377.1|4
1727795530000|2024-10-01 15:12:10|||||||||1
1727795550000|2024-10-01 15:12:30|26394.8|26374.8|26392.1|26372.1|26394.8|26374.8|26392.1|26372.1|1
1727795580000|2024-10-01 15:13:00|26391|26371|26391|26371|26392.1|26372.1|26391|26371|1
1727795600000|2024-10-01 15:13:20|26388.2|26368.2|26382.1|26362.1|26388.2|26368.2|26382.1|26362.1|5
1727795610000|2024-10-01 15:13:30|26384.6|26364.6|26387.1|26367.1|26387.1|26367.1|26383.2|26363.2|2
1727795620000|2024-10-01 15:13:40|26393.5|26373.5|26398.5|26378.5|26398.5|26378.5|26393.5|26373.5|1
1727795640000|2024-10-01 15:14:00|26399.6|26379.6|26404.6|26384.6|26404.6|26384.6|26398.2|26378.2|4
1727795650000|2024-10-01 15:14:10|26406|26386|26407.1|26387.1|26407.1|26387.1|26406|26386|2
1727795660000|2024-10-01 15:14:20|26403.4|26383.4|26395.7|26375.7|26403.4|26383.4|26394.6|26374.6|3
1727795670000|2024-10-01 15:14:30|26395.9|26375.9|26409.8|26369.8|26409.8|26383.4|26395.9|26369.8|4
1727795680000|2024-10-01 15:14:40|26398.4|26378.4|26412.7|26392.7|26414.6|26392.7|26398.4|26372.1|7
1727795690000|2024-10-01 15:14:50|26411.4|26391.4|26410|26390|26411.4|26391.4|26407.3|26387.3|4
1727795700000|2024-10-01 15:15:00|26415.9|26395.9|26414.6|26394.6|26415.9|26395.9|26414.6|26394.6|5
1727795720000|2024-10-01 15:15:20|26413.2|26393.2|26402.1|26382.1|26413.2|26393.2|26400.7|26380.7|12
1727795730000|2024-10-01 15:15:30|26398.4|26378.4|26398.4|26378.4|26398.4|26378.4|26398.4|26378.4|1
1727795750000|2024-10-01 15:15:50|26397.1|26377.1|26403.2|26383.2|26403.2|26383.2|26397.1|26377.1|6
1727795760000|2024-10-01 15:16:00|26407.1|26387.1|26407.1|26387.1|26407.1|26387.1|26407.1|26387.1|3
1727795770000|2024-10-01 15:16:10|26408.4|26388.4|26418.4|26398.4|26418.4|26398.4|26408.4|26388.4|8
1727795780000|2024-10-01 15:16:20|26419.6|26399.6|26417.3|26397.3|26420.9|26400.9|26417.3|26397.3|1
1727795800000|2024-10-01 15:16:40|26415.9|26395.9|26415.9|26395.9|26415.9|26395.9|26415.9|26395.9|0
1727795810000|2024-10-01 15:16:50|26417.1|26397.1|26428.7|26408.7|26428.7|26408.7|26417.1|26397.1|7
1727795820000|2024-10-01 15:17:00|26430.9|26410.9|26430.9|26410.9|26430.9|26410.9|26430.9|26410.9|2
1727795830000|2024-10-01 15:17:10|26432.3|26412.3|26433.4|26413.4|26433.4|26413.4|26432.3|26412.3|0
1727795850000|2024-10-01 15:17:30|26434.6|26414.6|26435.9|26415.9|26435.9|26415.9|26434.6|26414.6|3
1727795860000|2024-10-01 15:17:40|26437.3|26417.3|26434.6|26414.6|26437.3|26417.3|26432.1|26412.1|2
1727795870000|2024-10-01 15:17:50|26432.1|26412.1|26435.9|26415.9|26435.9|26415.9|26432.1|26412.1|0
1727795880000|2024-10-01 15:18:00|26434.8|26414.8|26432.1|26412.1|26437.1|26417.1|26432.1|26412.1|6
1727795890000|2024-10-01 15:18:10|26430.9|26410.9|26430.9|26410.9|26430.9|26410.9|26429.6|26409.6|3
1727795910000|2024-10-01 15:18:30|26432.1|26412.1|26432.1|26412.1|26432.1|26412.1|26432.1|26412.1|2
1727795930000|2024-10-01 15:18:50|26433.4|26413.4|26434.6|26414.6|26434.6|26414.6|26433.4|26413.4|1
1727795940000|2024-10-01 15:19:00|||||||||1
1727795950000|2024-10-01 15:19:10|26435.9|26415.9|26439.6|26419.6|26439.6|26419.6|26435.9|26415.9|1
1727795960000|2024-10-01 15:19:20|26433.2|26413.2|26430.7|26410.7|26433.2|26413.2|26430.7|26410.7|4
1727795970000|2024-10-01 15:19:30|26433.4|26413.4|26436.2|26416.2|26436.2|26416.2|26433.4|26413.4|11
1727795980000|2024-10-01 15:19:40|||||||||1
1727795990000|2024-10-01 15:19:50|26434.8|26414.8|26436.2|26416.2|26436.2|26416.2|26434.8|26414.8|1
1727796000000|2024-10-01 15:20:00|26438.9|26418.9|26451.2|26431.2|26451.2|26431.2|26438.9|26418.9|12
1727796010000|2024-10-01 15:20:10|26449.8|26429.8|26450.9|26430.9|26451.2|26431.2|26449.8|26429.8|22
1727796030000|2024-10-01 15:20:30|||||||||1
1727796040000|2024-10-01 15:20:40|26449.6|26429.6|26442.3|26422.3|26449.6|26429.6|26439.6|26419.6|12
1727796050000|2024-10-01 15:20:50|||||||||2
1727796060000|2024-10-01 15:21:00|26449.8|26429.8|26479.6|26459.6|26479.6|26459.6|26449.8|26429.8|18
1727796070000|2024-10-01 15:21:10|26480.9|26460.9|26488.4|26468.4|26490.9|26470.9|26480.9|26460.9|117
1727796080000|2024-10-01 15:21:20|26487.3|26467.3|26493.6|26473.6|26493.7|26473.7|26487.3|26467.3|11
1727796090000|2024-10-01 15:21:30|26494.8|26474.8|26495.9|26475.9|26495.9|26475.9|26494.8|26474.8|1
1727796100000|2024-10-01 15:21:40|26499.8|26479.8|26499.8|26479.8|26499.8|26479.8|26499.8|26479.8|1
1727796110000|2024-10-01 15:21:50|26497.3|26477.3|26497.3|26477.3|26499.8|26479.8|26497.3|26477.3|7
1727796120000|2024-10-01 15:22:00|26493.6|26473.6|26493.6|26473.6|26493.6|26473.6|26493.6|26473.6|0
1727796130000|2024-10-01 15:22:10|26492.5|26472.5|26490.9|26470.9|26492.5|26472.5|26482.3|26462.3|9
1727796140000|2024-10-01 15:22:20|26497.3|26477.3|26502.3|26482.3|26504.8|26484.8|26497.3|26477.3|6
1727796150000|2024-10-01 15:22:30|26510|26490|26522.5|26502.5|26525|26505|26510|26490|96
1727796160000|2024-10-01 15:22:40|26519.8|26499.8|26483.4|26463.4|26519.8|26499.8|26483.4|26463.4|85
1727796170000|2024-10-01 15:22:50|26484.8|26464.8|26493.6|26473.6|26493.6|26473.6|26484.8|26464.8|12
1727796180000|2024-10-01 15:23:00|26496.1|26476.1|26492.5|26472.5|26498.6|26478.6|26492.5|26472.5|8
1727796190000|2024-10-01 15:23:10|26491.1|26471.1|26493.6|26473.6|26493.6|26473.6|26491.1|26471.1|0
1727796200000|2024-10-01 15:23:20|||||||||1
1727796210000|2024-10-01 15:23:30|26500.2|26480.2|26501.1|26481.1|26502.5|26482.5|26500.2|26480.2|9
1727796220000|2024-10-01 15:23:40|26502.5|26482.5|26496.1|26476.1|26502.5|26482.5|26496.1|26476.1|10
1727796230000|2024-10-01 15:23:50|26502.5|26482.5|26505|26485|26505|26485|26502.5|26482.5|4
1727796240000|2024-10-01 15:24:00|26507.5|26487.5|26507.5|26487.5|26507.5|26487.5|26507.5|26487.5|3
1727796250000|2024-10-01 15:24:10|26506.1|26486.1|26506.1|26486.1|26507.5|26487.5|26505|26485|4
1727796260000|2024-10-01 15:24:20|26503.6|26483.6|26501.1|26481.1|26503.6|26483.6|26501.1|26481.1|5
1727796270000|2024-10-01 15:24:30|26496.1|26476.1|26499.8|26479.8|26501.1|26481.1|26496.1|26476.1|8
1727796280000|2024-10-01 15:24:40|26498.6|26478.6|26502.5|26482.5|26502.5|26482.5|26498.6|26478.6|1
1727796290000|2024-10-01 15:24:50|26518.9|26498.9|26530|26510|26530|26510|26518.9|26498.9|6
1727796300000|2024-10-01 15:25:00|26528.6|26508.6|26528.6|26508.6|26528.6|26508.6|26528.6|26508.6|5
1727796310000|2024-10-01 15:25:10|26523.6|26503.6|26510|26490|26523.6|26503.6|26510|26490|11
1727796320000|2024-10-01 15:25:20|26504.8|26484.8|26502.5|26482.5|26504.8|26484.8|26502.5|26482.5|2
1727796330000|2024-10-01 15:25:30|26501.4|26481.4|26495|26475|26501.4|26481.4|26495|26475|46
1727796340000|2024-10-01 15:25:40|26489.6|26469.6|26487.3|26467.3|26489.6|26469.6|26487.3|26467.3|6
1727796350000|2024-10-01 15:25:50|26480.5|26460.5|26469.8|26449.8|26480.5|26460.5|26469.8|26449.8|3
1727796360000|2024-10-01 15:26:00|26472.1|26452.1|26477.3|26457.3|26477.3|26457.3|26472.1|26452.1|3
1727796370000|2024-10-01 15:26:10|26476.1|26456.1|26479.8|26459.8|26479.8|26459.8|26476.1|26456.1|15
1727796380000|2024-10-01 15:26:20|26482.1|26462.1|26487.3|26467.3|26487.3|26467.3|26482.1|26462.1|3
1727796400000|2024-10-01 15:26:40|||||||||1
1727796410000|2024-10-01 15:26:50|26484.6|26464.6|26482.3|26462.3|26484.6|26464.6|26482.3|26462.3|1
1727796420000|2024-10-01 15:27:00|26483.6|26463.6|26487.3|26467.3|26487.3|26467.3|26483.6|26463.6|2
1727796440000|2024-10-01 15:27:20|26488.6|26468.6|26487.3|26467.3|26489.8|26469.8|26487.3|26467.3|2
1727796450000|2024-10-01 15:27:30|26488.6|26468.6|26489.8|26469.8|26489.8|26469.8|26488.4|26468.4|0
1727796460000|2024-10-01 15:27:40|26488.4|26468.4|26489.8|26469.8|26489.8|26469.8|26488.4|26468.4|2
1727796470000|2024-10-01 15:27:50|26488.6|26468.6|26474.8|26454.8|26488.6|26468.6|26474.8|26454.8|9
1727796480000|2024-10-01 15:28:00|26472.1|26452.1|26468.6|26448.6|26472.1|26452.1|26468.6|26448.6|7
1727796490000|2024-10-01 15:28:10|26469.8|26449.8|26472.3|26452.3|26472.3|26452.3|26469.8|26449.8|13
1727796500000|2024-10-01 15:28:20|||||||||1
1727796510000|2024-10-01 15:28:30|26483.6|26443.6|26475|26455|26483.6|26455|26475|26443.6|0
1727796520000|2024-10-01 15:28:40|26476.1|26456.1|26476.1|26456.1|26476.1|26456.1|26476.1|26456.1|0
1727796540000|2024-10-01 15:29:00|26474.8|26454.8|26478.4|26458.4|26478.4|26458.4|26474.8|26454.8|3
1727796560000|2024-10-01 15:29:20|26475.9|26455.9|26477.3|26457.3|26477.3|26457.3|26475.9|26455.9|0
1727796580000|2024-10-01 15:29:40|26479.8|26459.8|26479.8|26459.8|26479.8|26459.8|26479.8|26459.8|0
1727796590000|2024-10-01 15:29:50|26477.3|26457.3|26482.3|26462.3|26482.3|26462.3|26477.3|26457.3|3
1727796600000|2024-10-01 15:30:00|26481.1|26461.1|26476.1|26456.1|26481.1|26461.1|26476.1|26456.1|4
1727796610000|2024-10-01 15:30:10|26475|26455|26473.6|26453.6|26476.1|26456.1|26473.6|26453.6|1
1727796620000|2024-10-01 15:30:20|||||||||4
1727796630000|2024-10-01 15:30:30|26474.8|26454.8|26464.6|26444.6|26474.8|26454.8|26464.6|26444.6|3
1727796640000|2024-10-01 15:30:40|26461.1|26441.1|26461.1|26441.1|26461.1|26441.1|26456.1|26436.1|4
1727796650000|2024-10-01 15:30:50|26458.6|26438.6|26458.6|26438.6|26458.6|26438.6|26458.6|26438.6|0
1727796660000|2024-10-01 15:31:00|26462.5|26442.5|26462.5|26442.5|26462.5|26442.5|26462.5|26442.5|1
1727796680000|2024-10-01 15:31:20|26461.1|26441.1|26461.1|26441.1|26461.1|26441.1|26461.1|26441.1|2
1727796690000|2024-10-01 15:31:30|26462.3|26442.3|26469.8|26449.8|26471.1|26451.1|26459.8|26439.8|16
1727796700000|2024-10-01 15:31:40|26467.3|26447.3|26468.6|26448.6|26468.6|26448.6|26467.3|26447.3|4
1727796710000|2024-10-01 15:31:50|26470|26450|26467.3|26447.3|26471.1|26451.1|26467.3|26447.3|3
1727796720000|2024-10-01 15:32:00|26465.9|26445.9|26463.6|26443.6|26465.9|26445.9|26463.6|26443.6|2
1727796740000|2024-10-01 15:32:20|26465|26445|26463.6|26443.6|26465|26445|26463.6|26443.6|1
1727796750000|2024-10-01 15:32:30|26465|26445|26467.3|26447.3|26467.3|26447.3|26465|26445|0
1727796760000|2024-10-01 15:32:40|26478.6|26438.6|26467.1|26447.1|26478.6|26452.3|26467.1|26438.6|16
1727796770000|2024-10-01 15:32:50|26457.3|26437.3|26454.8|26434.8|26457.3|26437.3|26454.8|26434.8|3
1727796780000|2024-10-01 15:33:00|26453.6|26433.6|26445.9|26425.9|26454.8|26434.8|26445.9|26425.9|99
1727796790000|2024-10-01 15:33:10|||||||||4
1727796800000|2024-10-01 15:33:20|||||||||5
1727796810000|2024-10-01 15:33:30|26447.1|26427.1|26450.9|26430.9|26450.9|26430.9|26445.9|26425.9|1
1727796820000|2024-10-01 15:33:40|26445.9|26425.9|26438.4|26418.4|26445.9|26425.9|26429.6|26409.6|15
1727796830000|2024-10-01 15:33:50|26433.4|26413.4|26439.8|26419.8|26439.8|26419.8|26433.4|26413.4|6
1727796840000|2024-10-01 15:34:00|26440.9|26420.9|26456.1|26436.1|26456.1|26436.1|26440.9|26420.9|5
1727796850000|2024-10-01 15:34:10|26454.8|26434.8|26454.8|26434.8|26454.8|26434.8|26454.8|26434.8|0
1727796860000|2024-10-01 15:34:20|26456.1|26436.1|26457.3|26437.3|26457.3|26437.3|26456.1|26436.1|0
1727796870000|2024-10-01 15:34:30|26458.4|26438.4|26469.6|26449.6|26469.6|26449.6|26458.4|26438.4|1
1727796880000|2024-10-01 15:34:40|26470.7|26450.7|26474.6|26454.6|26478.4|26458.4|26470.7|26450.7|7
1727796890000|2024-10-01 15:34:50|26465.5|26445.5|26459.6|26439.6|26465.5|26445.5|26458.2|26438.2|0
1727796900000|2024-10-01 15:35:00|26458.2|26438.2|26445.9|26425.9|26458.2|26438.2|26445.9|26425.9|9
1727796910000|2024-10-01 15:35:10|||||||||1
1727796930000|2024-10-01 15:35:30|26448.4|26428.4|26452.5|26432.5|26452.5|26432.5|26448.4|26428.4|9
1727796940000|2024-10-01 15:35:40|26455.9|26435.9|26455.9|26435.9|26455.9|26435.9|26455.9|26435.9|2
1727796950000|2024-10-01 15:35:50|26457.3|26437.3|26457.3|26437.3|26457.3|26437.3|26457.3|26437.3|0
1727796960000|2024-10-01 15:36:00|26460.7|26440.7|26463.4|26443.4|26463.4|26443.4|26460.7|26440.7|4
1727796970000|2024-10-01 15:36:10|26468.4|26448.4|26477.1|26457.1|26477.1|26457.1|26468.4|26448.4|1
1727796980000|2024-10-01 15:36:20|26474.6|26454.6|26473.2|26453.2|26474.6|26454.6|26473.2|26453.2|4
1727796990000|2024-10-01 15:36:30|26469.6|26449.6|26469.6|26449.6|26469.6|26449.6|26469.6|26449.6|0
1727797000000|2024-10-01 15:36:40|||||||||1
1727797020000|2024-10-01 15:37:00|26472.1|26452.1|26472.1|26452.1|26472.1|26452.1|26472.1|26452.1|1
1727797030000|2024-10-01 15:37:10|26474.6|26454.6|26479.6|26459.6|26479.6|26459.6|26474.6|26454.6|3
1727797040000|2024-10-01 15:37:20|||||||||1
1727797050000|2024-10-01 15:37:30|26482.1|26462.1|26479.6|26459.6|26482.1|26462.1|26479.6|26459.6|1
1727797060000|2024-10-01 15:37:40|26482.1|26462.1|26482.1|26462.1|26482.1|26462.1|26482.1|26462.1|2
1727797070000|2024-10-01 15:37:50|26484.6|26464.6|26484.6|26464.6|26484.6|26464.6|26482.1|26462.1|1
1727797080000|2024-10-01 15:38:00|26479.6|26459.6|26479.6|26459.6|26479.6|26459.6|26477.1|26457.1|5
1727797100000|2024-10-01 15:38:20|||||||||5
1727797110000|2024-10-01 15:38:30|26475.5|26455.5|26472.1|26452.1|26475.5|26455.5|26472.1|26452.1|2
1727797120000|2024-10-01 15:38:40|26477.1|26457.1|26487.1|26467.1|26487.1|26467.1|26477.1|26457.1|85
1727797130000|2024-10-01 15:38:50|26488.2|26468.2|26487.1|26467.1|26489.6|26469.6|26487.1|26467.1|2
1727797140000|2024-10-01 15:39:00|26490.9|26470.9|26489.6|26469.6|26493.4|26473.4|26489.6|26469.6|6
1727797150000|2024-10-01 15:39:10|26484.6|26464.6|26483.4|26463.4|26484.6|26464.6|26483.4|26463.4|3
1727797160000|2024-10-01 15:39:20|26484.6|26464.6|26489.8|26469.8|26489.8|26469.8|26484.6|26464.6|6
1727797170000|2024-10-01 15:39:30|26490.9|26470.9|26497.3|26477.3|26497.3|26477.3|26490.9|26470.9|3
1727797190000|2024-10-01 15:39:50|26495.9|26475.9|26495.9|26475.9|26495.9|26475.9|26495.9|26475.9|5
1727797200000|2024-10-01 15:40:00|26493.4|26473.4|26493.4|26473.4|26497.3|26477.3|26493.4|26473.4|5
1727797210000|2024-10-01 15:40:10|26490.9|26470.9|26490.9|26470.9|26490.9|26470.9|26490.9|26470.9|1
1727797220000|2024-10-01 15:40:20|26487.1|26467.1|26488.2|26468.2|26489.6|26469.6|26487.1|26467.1|2
1727797230000|2024-10-01 15:40:30|26487.1|26467.1|26487.1|26467.1|26487.1|26467.1|26487.1|26467.1|0
1727797240000|2024-10-01 15:40:40|26485.7|26465.7|26485.7|26465.7|26485.7|26465.7|26485.7|26465.7|2
1727797250000|2024-10-01 15:40:50|26482.1|26462.1|26487.3|26467.3|26487.3|26467.3|26475.7|26455.7|85
1727797260000|2024-10-01 15:41:00|26488.4|26468.4|26491.1|26471.1|26491.1|26471.1|26488.4|26468.4|3
1727797270000|2024-10-01 15:41:10|26493.4|26473.4|26496.1|26476.1|26496.1|26476.1|26493.4|26473.4|2
1727797280000|2024-10-01 15:41:20|26497.3|26477.3|26497.3|26477.3|26497.3|26477.3|26497.3|26477.3|1
1727797290000|2024-10-01 15:41:30|26496.1|26476.1|26496.1|26476.1|26496.1|26476.1|26496.1|26476.1|2
1727797300000|2024-10-01 15:41:40|26497.3|26477.3|26502.5|26482.5|26502.5|26482.5|26497.3|26477.3|110
1727797310000|2024-10-01 15:41:50|26504.8|26484.8|26504.8|26484.8|26504.8|26484.8|26504.8|26484.8|0
1727797320000|2024-10-01 15:42:00|26503.6|26483.6|26488.6|26468.6|26503.6|26483.6|26486.1|26463.6|6
1727797330000|2024-10-01 15:42:10|26492.3|26472.3|26493.6|26473.6|26493.6|26473.6|26492.3|26472.3|3
1727797340000|2024-10-01 15:42:20|||||||||1
1727797360000|2024-10-01 15:42:40|26492.3|26472.3|26491.1|26471.1|26492.3|26472.3|26491.1|26471.1|0
1727797370000|2024-10-01 15:42:50|26493.6|26473.6|26493.6|26473.6|26493.6|26473.6|26493.6|26473.6|0
1727797380000|2024-10-01 15:43:00|26492.3|26472.3|26482.1|26462.1|26494.8|26472.3|26482.1|26454.8|10
1727797390000|2024-10-01 15:43:10|26479.8|26459.8|26481.1|26461.1|26481.1|26461.1|26479.8|26459.8|2
1727797400000|2024-10-01 15:43:20|26478.4|26458.4|26481.1|26461.1|26482.3|26462.3|26478.4|26458.4|2
1727797410000|2024-10-01 15:43:30|26482.3|26462.3|26448.6|26428.6|26482.3|26462.3|26448.6|26428.6|34
1727797420000|2024-10-01 15:43:40|26439.8|26419.8|26446.1|26426.1|26446.1|26426.1|26435.9|26415.9|23
1727797430000|2024-10-01 15:43:50|26447.3|26427.3|26446.3|26426.3|26447.3|26427.3|26441.1|26421.1|17
1727797440000|2024-10-01 15:44:00|26447.5|26427.5|26429.5|26409.5|26447.5|26427.5|26429.5|26409.5|5
1727797450000|2024-10-01 15:44:10|26428.2|26408.2|26450|26430|26450|26430|26428.2|26408.2|5
1727797460000|2024-10-01 15:44:20|26452.5|26432.5|26450|26430|26452.5|26432.5|26450|26430|0
1727797480000|2024-10-01 15:44:40|26452.5|26432.5|26452.5|26432.5|26452.5|26432.5|26452.5|26432.5|0
1727797490000|2024-10-01 15:44:50|26453.6|26433.6|26452.3|26432.3|26453.6|26433.6|26452.3|26432.3|10
1727797500000|2024-10-01 15:45:00|26447.3|26427.3|26439.8|26419.8|26447.3|26427.3|26437.3|26417.3|7
1727797510000|2024-10-01 15:45:10|26440.9|26420.9|26446.1|26426.1|26446.1|26426.1|26440.9|26420.9|3
1727797520000|2024-10-01 15:45:20|26444.8|26424.8|26444.8|26424.8|26444.8|26424.8|26444.8|26424.8|7
1727797530000|2024-10-01 15:45:30|26442.3|26422.3|26439.8|26419.8|26442.3|26422.3|26439.8|26419.8|3
1727797540000|2024-10-01 15:45:40|26437.3|26417.3|26434.8|26414.8|26437.3|26417.3|26434.8|26414.8|3
1727797550000|2024-10-01 15:45:50|26433.4|26413.4|26430.9|26410.9|26433.4|26413.4|26429.8|26409.8|1
1727797560000|2024-10-01 15:46:00|26423.4|26383.4|26408.6|26388.6|26423.4|26397.3|26405.9|26383.4|11
1727797570000|2024-10-01 15:46:10|26405.9|26385.9|26412.3|26392.3|26412.3|26392.3|26405.9|26385.9|10
1727797580000|2024-10-01 15:46:20|26417.3|26397.3|26419.8|26399.8|26419.8|26399.8|26417.3|26397.3|0
1727797590000|2024-10-01 15:46:30|26425.9|26385.9|26404.8|26384.8|26425.9|26391.1|26404.8|26379.8|23
1727797600000|2024-10-01 15:46:40|26403.4|26383.4|26392.5|26372.5|26403.4|26383.4|26389.8|26369.8|25
1727797610000|2024-10-01 15:46:50|26397.3|26377.3|26397.3|26377.3|26397.3|26377.3|26397.3|26377.3|1
1727797620000|2024-10-01 15:47:00|26398.6|26378.6|26399.8|26379.8|26399.8|26379.8|26398.6|26378.6|0
1727797640000|2024-10-01 15:47:20|26397.3|26377.3|26397.3|26377.3|26397.3|26377.3|26397.3|26377.3|6
1727797650000|2024-10-01 15:47:30|26396.1|26376.1|26396.1|26376.1|26396.1|26376.1|26396.1|26376.1|0
1727797660000|2024-10-01 15:47:40|26397.3|26377.3|26394.8|26374.8|26397.3|26377.3|26394.8|26374.8|0
1727797670000|2024-10-01 15:47:50|26397.3|26377.3|26397.3|26377.3|26397.3|26377.3|26397.3|26377.3|4
1727797680000|2024-10-01 15:48:00|26398.4|26378.4|26398.4|26378.4|26398.4|26378.4|26398.4|26378.4|1
1727797690000|2024-10-01 15:48:10|26403.6|26383.6|26397.3|26377.3|26403.6|26383.6|26397.3|26377.3|2
1727797700000|2024-10-01 15:48:20|26396.1|26376.1|26395|26375|26396.1|26376.1|26395|26375|1
1727797710000|2024-10-01 15:48:30|26391.1|26371.1|26392.3|26372.3|26392.3|26372.3|26391.1|26371.1|2
1727797730000|2024-10-01 15:48:50|26388.8|26368.8|26383.6|26363.6|26391.1|26371.1|26383.4|26363.4|6
1727797740000|2024-10-01 15:49:00|26381.1|26361.1|26381.1|26361.1|26381.1|26361.1|26381.1|26361.1|25
1727797750000|2024-10-01 15:49:10|26387.3|26367.3|26392.3|26372.3|26392.3|26372.3|26387.3|26367.3|3
1727797760000|2024-10-01 15:49:20|26394.8|26374.8|26395.9|26375.9|26395.9|26375.9|26394.8|26374.8|3
1727797770000|2024-10-01 15:49:30|26398.4|26378.4|26398.4|26378.4|26398.4|26378.4|26398.4|26378.4|0
1727797780000|2024-10-01 15:49:40|26399.8|26379.8|26400.9|26380.9|26400.9|26380.9|26399.8|26379.8|0
1727797790000|2024-10-01 15:49:50|26403.4|26383.4|26402.3|26382.3|26404.8|26384.8|26402.3|26382.3|1
1727797800000|2024-10-01 15:50:00|26399.5|26379.5|26379.8|26359.8|26399.8|26379.8|26379.8|26359.8|17
1727797810000|2024-10-01 15:50:10|26379.7|26359.7|26379.7|26359.7|26379.7|26359.7|26379.7|26359.7|1
1727797840000|2024-10-01 15:50:40|26382|26362|26405|26385|26405|26385|26382|26362|3
1727797850000|2024-10-01 15:50:50|26400.9|26380.9|26404.7|26384.7|26405|26385|26398.6|26378.6|0
1727797860000|2024-10-01 15:51:00|26402.2|26382.2|26387.2|26367.2|26402.2|26382.2|26387.2|26367.2|5
1727797870000|2024-10-01 15:51:10|26380.9|26360.9|26378.4|26358.4|26380.9|26360.9|26373.4|26353.4|3
1727797880000|2024-10-01 15:51:20|26379.7|26359.7|26388.6|26368.6|26388.6|26368.6|26379.7|26359.7|5
1727797890000|2024-10-01 15:51:30|26387.2|26367.2|26386.1|26366.1|26387.2|26367.2|26386.1|26366.1|1
1727797900000|2024-10-01 15:51:40|26384.7|26364.7|26369.5|26349.5|26384.7|26364.7|26369.5|26349.5|1
1727797910000|2024-10-01 15:51:50|26368.4|26348.4|26363.4|26343.4|26368.4|26348.4|26363.4|26343.4|1
1727797920000|2024-10-01 15:52:00|26364.7|26344.7|26355.9|26335.9|26364.7|26344.7|26355.9|26335.9|13
1727797940000|2024-10-01 15:52:20|||||||||1
1727797950000|2024-10-01 15:52:30|26357.2|26337.2|26361.1|26341.1|26361.1|26341.1|26357.2|26337.2|4
1727797960000|2024-10-01 15:52:40|26362.2|26342.2|26369.7|26349.7|26369.7|26349.7|26362.2|26342.2|7
1727797970000|2024-10-01 15:52:50|26371.1|26351.1|26372.2|26352.2|26372.2|26352.2|26370.9|26350.9|5
1727797980000|2024-10-01 15:53:00|26377.2|26357.2|26367.2|26347.2|26377.2|26357.2|26367.2|26347.2|7
1727797990000|2024-10-01 15:53:10|26368.6|26348.6|26383.6|26363.6|26383.6|26363.6|26368.6|26341.3|8
1727798000000|2024-10-01 15:53:20|26384.7|26364.7|26389.7|26369.7|26389.7|26369.7|26384.7|26364.7|3
1727798010000|2024-10-01 15:53:30|26392.2|26372.2|26404.7|26384.7|26404.7|26384.7|26392.2|26372.2|19
1727798020000|2024-10-01 15:53:40|26406.1|26386.1|26409.7|26389.7|26409.7|26389.7|26406.1|26386.1|0
1727798030000|2024-10-01 15:53:50|26411.1|26391.1|26412.2|26392.2|26412.2|26392.2|26411.1|26391.1|2
1727798040000|2024-10-01 15:54:00|||||||||1
1727798050000|2024-10-01 15:54:10|26414.7|26394.7|26414.7|26394.7|26414.7|26394.7|26414.7|26394.7|3
1727798070000|2024-10-01 15:54:30|26412.2|26392.2|26412.2|26392.2|26412.2|26392.2|26412.2|26392.2|0
1727798080000|2024-10-01 15:54:40|26414.7|26394.7|26412.2|26392.2|26414.7|26394.7|26412.2|26392.2|1
1727798100000|2024-10-01 15:55:00|26411.1|26391.1|26411.1|26391.1|26411.1|26391.1|26411.1|26391.1|5
1727798110000|2024-10-01 15:55:10|26404.7|26384.7|26399.7|26379.7|26404.7|26384.7|26399.7|26379.7|1
1727798120000|2024-10-01 15:55:20|26398.4|26378.4|26397.2|26377.2|26398.4|26378.4|26397.2|26377.2|2
1727798130000|2024-10-01 15:55:30|26394.5|26374.5|26394.5|26374.5|26394.5|26374.5|26394.5|26374.5|1
1727798140000|2024-10-01 15:55:40|26386.8|26366.8|26386.8|26366.8|26386.8|26366.8|26386.8|26366.8|1
1727798160000|2024-10-01 15:56:00|26382|26362|26378.4|26358.4|26382|26362|26378.4|26358.4|5
1727798180000|2024-10-01 15:56:20|26379.7|26359.7|26379.7|26359.7|26379.7|26359.7|26379.7|26359.7|0
1727798190000|2024-10-01 15:56:30|26378.4|26358.4|26378.4|26358.4|26378.4|26358.4|26378.4|26358.4|1
1727798200000|2024-10-01 15:56:40|26373.4|26353.4|26370.9|26350.9|26373.4|26353.4|26370.9|26350.9|2
1727798210000|2024-10-01 15:56:50|26365.9|26345.9|26368.4|26348.4|26368.4|26348.4|26365.9|26345.9|0
1727798220000|2024-10-01 15:57:00|26369.7|26349.7|26359.7|26339.7|26369.7|26349.7|26359.7|26339.7|2
1727798250000|2024-10-01 15:57:30|||||||||1
1727798260000|2024-10-01 15:57:40|26358.4|26338.4|26358.4|26338.4|26358.4|26338.4|26358.4|26338.4|1
1727798270000|2024-10-01 15:57:50|26359.7|26339.7|26369.7|26349.7|26369.7|26349.7|26359.7|26339.7|3
1727798280000|2024-10-01 15:58:00|26368.4|26348.4|26365.9|26345.9|26368.4|26348.4|26365.9|26345.9|1
1727798290000|2024-10-01 15:58:10|26367.2|26347.2|26364.7|26344.7|26367.2|26347.2|26364.7|26344.7|1
1727798300000|2024-10-01 15:58:20|||||||||1
1727798310000|2024-10-01 15:58:30|26362.2|26342.2|26354.7|26334.7|26362.2|26342.2|26354.7|26334.7|2
1727798320000|2024-10-01 15:58:40|26352.2|26332.2|26354.7|26334.7|26354.7|26334.7|26352.2|26332.2|3
1727798330000|2024-10-01 15:58:50|26357.4|26337.4|26360.9|26340.9|26364.7|26344.7|26357.4|26337.4|5
1727798340000|2024-10-01 15:59:00|26359.7|26339.7|26359.7|26339.7|26359.7|26339.7|26359.7|26339.7|1
1727798350000|2024-10-01 15:59:10|26361.1|26341.1|26353.4|26333.4|26361.1|26341.1|26353.4|26333.4|2
1727798360000|2024-10-01 15:59:20|26354.7|26334.7|26360.9|26340.9|26360.9|26340.9|26354.7|26334.7|3
1727798370000|2024-10-01 15:59:30|||||||||2
1727798380000|2024-10-01 15:59:40|26358.4|26338.4|26359.7|26339.7|26359.7|26339.7|26358.4|26338.4|1
1727798390000|2024-10-01 15:59:50|26361.1|26341.1|26361.1|26341.1|26361.1|26341.1|26361.1|26341.1|0
1727798400000|2024-10-01 16:00:00|26359.7|26339.7|26359.7|26339.7|26359.7|26339.7|26359.7|26339.7|2
1727798410000|2024-10-01 16:00:10|26354.5|26334.5|26332.2|26312.2|26354.5|26334.5|26332.2|26312.2|7
1727798420000|2024-10-01 16:00:20|26330.9|26310.9|26330.9|26310.9|26330.9|26310.9|26328.2|26308.2|1
1727798430000|2024-10-01 16:00:30|26332.2|26312.2|26332.2|26312.2|26332.2|26312.2|26332.2|26312.2|1
1727798440000|2024-10-01 16:00:40|26337.2|26317.2|26352.2|26332.2|26352.2|26332.2|26337.2|26317.2|5
1727798450000|2024-10-01 16:00:50|26354.7|26334.7|26347.4|26327.4|26354.7|26334.7|26347.4|26327.4|2
1727798460000|2024-10-01 16:01:00|26346.1|26326.1|26343.6|26323.6|26346.1|26326.1|26342.2|26322.2|2
1727798480000|2024-10-01 16:01:20|26344.7|26324.7|26330.9|26310.9|26347.4|26327.4|26330.9|26310.9|9
1727798490000|2024-10-01 16:01:30|26329.7|26309.7|26327.2|26307.2|26329.7|26309.7|26327.2|26307.2|0
1727798510000|2024-10-01 16:01:50|26326.1|26306.1|26312|26272|26326.1|26306.1|26311.6|26272|12
1727798520000|2024-10-01 16:02:00|26309.7|26269.7|26299.7|26279.7|26309.7|26282|26297|26269.7|9
1727798530000|2024-10-01 16:02:10|26298.6|26278.6|26298.6|26278.6|26298.6|26278.6|26298.6|26278.6|10
1727798540000|2024-10-01 16:02:20|26296.1|26276.1|26297.2|26277.2|26297.2|26277.2|26296.1|26276.1|3
1727798560000|2024-10-01 16:02:40|26298.6|26278.6|26298.6|26278.6|26299.7|26279.7|26298.6|26278.6|3
1727798570000|2024-10-01 16:02:50|||||||||2
1727798580000|2024-10-01 16:03:00|||||||||3
1727798590000|2024-10-01 16:03:10|26296.1|26276.1|26296.1|26276.1|26296.1|26276.1|26296.1|26276.1|1
1727798600000|2024-10-01 16:03:20|26294.7|26274.7|26293.6|26273.6|26294.7|26274.7|26293.6|26273.6|3
1727798630000|2024-10-01 16:03:50|26292.2|26272.2|26290.9|26270.9|26292.2|26272.2|26290.9|26270.9|0
1727798640000|2024-10-01 16:04:00|26287.4|26267.4|26287.4|26267.4|26287.4|26267.4|26287.4|26267.4|1
1727798650000|2024-10-01 16:04:10|26286.1|26266.1|26283.6|26263.6|26286.1|26266.1|26283.6|26263.6|5
1727798670000|2024-10-01 16:04:30|26281.1|26261.1|26281.1|26261.1|26283.6|26263.6|26281.1|26261.1|3
1727798680000|2024-10-01 16:04:40|||||||||3
1727798700000|2024-10-01 16:05:00|||||||||2
1727798710000|2024-10-01 16:05:10|26279.7|26259.7|26279.7|26259.7|26279.7|26259.7|26279.7|26259.7|3
1727798720000|2024-10-01 16:05:20|26278.4|26258.4|26277.2|26257.2|26278.4|26258.4|26277.2|26257.2|3
1727798730000|2024-10-01 16:05:30|||||||||15
1727798740000|2024-10-01 16:05:40|26273.6|26253.6|26250.9|26230.9|26273.6|26253.6|26250.9|26230.9|11
1727798750000|2024-10-01 16:05:50|26249.5|26229.5|26264.7|26244.7|26264.7|26244.7|26248.4|26228.4|85
1727798760000|2024-10-01 16:06:00|26265.9|26245.9|26267|26247|26270.9|26250.9|26265.9|26245.9|13
1727798770000|2024-10-01 16:06:10|26263.2|26243.2|26257|26237|26263.2|26243.2|26257|26237|3
1727798780000|2024-10-01 16:06:20|26254.5|26234.5|26252|26232|26254.5|26234.5|26252|26232|2
1727798800000|2024-10-01 16:06:40|26250.9|26230.9|26250.9|26230.9|26250.9|26230.9|26250.9|26230.9|0
1727798810000|2024-10-01 16:06:50|26248.4|26228.4|26248.4|26228.4|26248.4|26228.4|26248.4|26228.4|5
1727798820000|2024-10-01 16:07:00|26247|26227|26245.9|26225.9|26247|26227|26245.9|26225.9|9
1727798830000|2024-10-01 16:07:10|26244.5|26224.5|26245.9|26225.9|26245.9|26225.9|26244.5|26224.5|1
1727798840000|2024-10-01 16:07:20|26244.5|26224.5|26249.7|26229.7|26249.7|26229.7|26244.5|26224.5|11
1727798850000|2024-10-01 16:07:30|26252|26232|26245.9|26225.9|26255.9|26232|26245.9|26215.9|7
1727798860000|2024-10-01 16:07:40|26247|26227|26252|26232|26252|26232|26247|26227|3
1727798870000|2024-10-01 16:07:50|26253.4|26233.4|26244.5|26224.5|26253.4|26233.4|26244.5|26224.5|3
1727798880000|2024-10-01 16:08:00|26242|26222|26238.4|26218.4|26242|26222|26238.4|26218.4|1
1727798890000|2024-10-01 16:08:10|26243.2|26223.2|26243.2|26223.2|26243.2|26223.2|26243.2|26223.2|5
1727798900000|2024-10-01 16:08:20|||||||||1
1727798910000|2024-10-01 16:08:30|26240.7|26220.7|26240.7|26220.7|26240.7|26220.7|26240.7|26220.7|6
1727798920000|2024-10-01 16:08:40|26234.5|26214.5|26229.5|26209.5|26234.5|26214.5|26229.5|26209.5|4
1727798930000|2024-10-01 16:08:50|26230.9|26210.9|26229.5|26209.5|26230.9|26210.9|26229.5|26209.5|6
1727798940000|2024-10-01 16:09:00|26222.9|26202.9|26220.7|26200.7|26222.9|26202.9|26218.4|26198.4|74
1727798950000|2024-10-01 16:09:10|26214.3|26194.3|26212|26192|26214.5|26194.5|26212|26192|10
1727798970000|2024-10-01 16:09:30|26214.5|26194.5|26214.5|26194.5|26214.5|26194.5|26214.5|26194.5|71
1727798980000|2024-10-01 16:09:40|26213.4|26193.4|26203.4|26183.4|26213.4|26193.4|26203.4|26183.4|4
1727798990000|2024-10-01 16:09:50|26202.2|26182.2|26205.9|26185.9|26205.9|26185.9|26202.2|26182.2|5
1727799000000|2024-10-01 16:10:00|26207.2|26187.2|26224.7|26204.7|26224.7|26204.7|26207.2|26187.2|13
1727799010000|2024-10-01 16:10:10|26227.2|26207.2|26228.6|26208.6|26228.6|26208.6|26227.2|26207.2|3
1727799020000|2024-10-01 16:10:20|26227.2|26207.2|26227.2|26207.2|26227.2|26207.2|26227.2|26207.2|5
1727799030000|2024-10-01 16:10:30|||||||||2
1727799040000|2024-10-01 16:10:40|26231.3|26211.3|26233.6|26213.6|26233.6|26213.6|26231.3|26211.3|12
1727799050000|2024-10-01 16:10:50|26237.2|26217.2|26247.2|26227.2|26247.2|26227.2|26237.2|26217.2|6
1727799060000|2024-10-01 16:11:00|26245.9|26225.9|26242|26222|26245.9|26225.9|26242|26222|7
1727799080000|2024-10-01 16:11:20|26239.3|26219.3|26230.9|26210.9|26239.3|26219.3|26230.9|26210.9|1
1727799090000|2024-10-01 16:11:30|26232.2|26212.2|26233.4|26213.4|26233.4|26213.4|26232.2|26212.2|4
1727799100000|2024-10-01 16:11:40|26238.4|26218.4|26237.2|26217.2|26238.4|26218.4|26235.9|26215.9|1
1727799110000|2024-10-01 16:11:50|26238.4|26218.4|26234.5|26214.5|26238.4|26218.4|26234.5|26214.5|2
1727799120000|2024-10-01 16:12:00|26233.4|26213.4|26225.9|26205.9|26233.4|26213.4|26225.9|26205.9|6
1727799130000|2024-10-01 16:12:10|26224.7|26204.7|26215.7|26195.7|26224.7|26204.7|26215.7|26195.7|43
1727799140000|2024-10-01 16:12:20|26213.4|26193.4|26202|26182|26213.4|26193.4|26202|26182|2
1727799150000|2024-10-01 16:12:30|26200.7|26180.7|26202|26182|26202|26182|26200.7|26180.7|4
1727799160000|2024-10-01 16:12:40|26204.5|26184.5|26204.5|26184.5|26204.5|26184.5|26204.5|26184.5|2
1727799170000|2024-10-01 16:12:50|26203.2|26183.2|26204.5|26184.5|26204.5|26184.5|26202|26182|0
1727799180000|2024-10-01 16:13:00|26203.4|26183.4|26205.9|26185.9|26205.9|26185.9|26203.4|26183.4|7
1727799190000|2024-10-01 16:13:10|26209.5|26189.5|26209.5|26189.5|26209.5|26189.5|26209.5|26189.5|9
1727799200000|2024-10-01 16:13:20|26210.9|26190.9|26215.7|26195.7|26215.7|26195.7|26210.9|26190.9|8
1727799210000|2024-10-01 16:13:30|26213.2|26193.2|26210.7|26190.7|26213.2|26193.2|26210.7|26190.7|0
1727799220000|2024-10-01 16:13:40|26209.3|26189.3|26199.3|26179.3|26209.3|26189.3|26199.3|26179.3|1
1727799230000|2024-10-01 16:13:50|26197|26177|26194.5|26174.5|26197|26177|26192|26172|9
1727799240000|2024-10-01 16:14:00|26197|26177|26200.6|26180.6|26200.6|26180.6|26197|26177|4
1727799250000|2024-10-01 16:14:10|26202|26182|26200.6|26180.6|26202|26182|26200.6|26180.6|2
1727799260000|2024-10-01 16:14:20|26202|26182|26200.6|26180.6|26202|26182|26200.6|26180.6|0
1727799280000|2024-10-01 16:14:40|26199.5|26179.5|26199.5|26179.5|26199.5|26179.5|26199.5|26179.5|2
1727799290000|2024-10-01 16:14:50|26198.1|26178.1|26198.1|26178.1|26198.1|26178.1|26198.1|26178.1|4
1727799300000|2024-10-01 16:15:00|26197|26177|26199.5|26179.5|26199.5|26179.5|26195.6|26175.6|10
1727799310000|2024-10-01 16:15:10|26205.6|26185.6|26205.6|26185.6|26205.6|26185.6|26205.6|26185.6|6
1727799320000|2024-10-01 16:15:20|26215.9|26195.9|26227|26207|26227|26207|26215.9|26195.9|6
1727799330000|2024-10-01 16:15:30|26234.5|26214.5|26243.1|26223.1|26247|26227|26234.5|26205.9|6
1727799340000|2024-10-01 16:15:40|26241.8|26221.8|26239.5|26219.5|26247|26227|26232|26212|13
1727799350000|2024-10-01 16:15:50|26242|26222|26242|26222|26242|26222|26242|26222|0
1727799360000|2024-10-01 16:16:00|26243.4|26223.4|26247|26227|26247|26227|26243.4|26223.4|2
1727799370000|2024-10-01 16:16:10|26248.1|26228.1|26248.1|26228.1|26248.1|26228.1|26248.1|26228.1|7
1727799380000|2024-10-01 16:16:20|26249.5|26229.5|26248.1|26228.1|26249.5|26229.5|26248.1|26228.1|1
1727799390000|2024-10-01 16:16:30|26247|26227|26264.7|26224.7|26264.7|26230.9|26247|26224.7|5
1727799400000|2024-10-01 16:16:40|26269.3|26229.3|26269.3|26229.3|26269.3|26229.3|26269.3|26229.3|1
1727799410000|2024-10-01 16:16:50|26260.6|26240.6|26257|26237|26260.6|26240.6|26257|26237|11
1727799420000|2024-10-01 16:17:00|||||||||6
1727799430000|2024-10-01 16:17:10|26262.4|26242.4|26262.4|26242.4|26262.4|26242.4|26262.4|26242.4|6
1727799440000|2024-10-01 16:17:20|26268.4|26248.4|26273.4|26253.4|26273.4|26253.4|26268.4|26248.4|10
1727799450000|2024-10-01 16:17:30|26272|26252|26269.5|26249.5|26272|26252|26269.5|26249.5|3
1727799460000|2024-10-01 16:17:40|26268.1|26248.1|26267|26247|26268.1|26248.1|26267|26247|0
1727799470000|2024-10-01 16:17:50|26265.6|26245.6|26252|26232|26265.6|26245.6|26252|26232|18
1727799480000|2024-10-01 16:18:00|26244.5|26224.5|26233.4|26213.4|26244.5|26224.5|26233.4|26213.4|9
1727799490000|2024-10-01 16:18:10|26228.4|26208.4|26228.4|26208.4|26228.4|26208.4|26228.4|26208.4|1
1727799500000|2024-10-01 16:18:20|26231.1|26211.1|26234.5|26214.5|26234.5|26214.5|26231.1|26211.1|13
1727799510000|2024-10-01 16:18:30|26238.6|26218.6|26248.4|26228.4|26248.4|26228.4|26238.6|26218.6|0
1727799520000|2024-10-01 16:18:40|26249.5|26229.5|26244.5|26224.5|26249.5|26229.5|26244.5|26224.5|6
1727799530000|2024-10-01 16:18:50|26243.4|26223.4|26243.4|26223.4|26243.4|26223.4|26243.4|26223.4|5
1727799540000|2024-10-01 16:19:00|26242|26222|26242|26222|26242|26222|26242|26222|0
1727799550000|2024-10-01 16:19:10|26243.4|26223.4|26244.5|26224.5|26244.5|26224.5|26243.4|26223.4|1
1727799560000|2024-10-01 16:19:20|||||||||6
1727799570000|2024-10-01 16:19:30|26247.2|26227.2|26258.4|26238.4|26258.4|26238.4|26247.2|26227.2|3
1727799580000|2024-10-01 16:19:40|26259.7|26239.7|26262|26242|26262|26242|26259.5|26239.5|0
1727799590000|2024-10-01 16:19:50|26263.1|26243.1|26263.1|26243.1|26263.1|26243.1|26263.1|26243.1|5
1727799600000|2024-10-01 16:20:00|26264.5|26244.5|26269.5|26249.5|26269.5|26249.5|26264.5|26244.5|5
1727799610000|2024-10-01 16:20:10|26270.6|26250.6|26270.6|26250.6|26270.6|26250.6|26270.6|26250.6|12
1727799620000|2024-10-01 16:20:20|26272|26252|26274.5|26254.5|26275.8|26255.8|26272|26252|15
1727799630000|2024-10-01 16:20:30|26273.3|26253.3|26270.8|26250.8|26274.5|26254.5|26270.8|26250.8|3
1727799640000|2024-10-01 16:20:40|26268.3|26248.3|26263.1|26243.1|26268.3|26248.3|26263.1|26243.1|4
1727799650000|2024-10-01 16:20:50|26264.5|26244.5|26264.5|26244.5|26268.1|26248.1|26264.5|26244.5|3
1727799660000|2024-10-01 16:21:00|26265.8|26245.8|26265.6|26245.6|26268.3|26248.3|26265.6|26245.6|32
1727799670000|2024-10-01 16:21:10|||||||||5
1727799680000|2024-10-01 16:21:20|26269.3|26249.3|26283.3|26263.3|26284.7|26263.3|26269.3|26244.7|14
1727799690000|2024-10-01 16:21:30|26284.5|26264.5|26267|26247|26284.5|26264.5|26267|26247|16
1727799710000|2024-10-01 16:21:50|||||||||3
1727799720000|2024-10-01 16:22:00|26269.5|26249.5|26273.3|26253.3|26273.3|26253.3|26269.5|26249.5|10
1727799730000|2024-10-01 16:22:10|||||||||1
1727799740000|2024-10-01 16:22:20|26272|26252|26295.8|26275.8|26295.8|26275.8|26272|26252|21
1727799750000|2024-10-01 16:22:30|26297|26277|26343.8|26323.8|26343.8|26323.8|26297|26277|65
1727799760000|2024-10-01 16:22:40|26346.1|26326.1|26346.1|26326.1|26352.2|26332.2|26346.1|26326.1|19
1727799770000|2024-10-01 16:22:50|26351.3|26331.3|26345.8|26325.8|26352.2|26332.2|26345.8|26325.8|10
1727799780000|2024-10-01 16:23:00|26339.7|26319.7|26307.2|26287.2|26339.7|26319.7|26307.2|26287.2|58
1727799790000|2024-10-01 16:23:10|26308.3|26288.3|26297.2|26277.2|26318.3|26298.3|26292|26272|133
1727799800000|2024-10-01 16:23:20|26294.7|26274.7|26297.2|26277.2|26298.6|26278.6|26294.7|26274.7|42
1727799810000|2024-10-01 16:23:30|26298.6|26278.6|26334.7|26314.7|26334.7|26314.7|26294.7|26274.7|78
1727799820000|2024-10-01 16:23:40|26333.6|26313.6|26326.1|26306.1|26347|26321.1|26324.7|26304.7|48
1727799830000|2024-10-01 16:23:50|26329.7|26309.7|26348.6|26328.6|26348.6|26328.6|26329.7|26309.7|93
1727799840000|2024-10-01 16:24:00|26347.2|26327.2|26339.7|26319.7|26347.2|26327.2|26336.1|26316.1|57
1727799850000|2024-10-01 16:24:10|26341.1|26321.1|26347.2|26327.2|26347.2|26327.2|26341.1|26321.1|43
1727799860000|2024-10-01 16:24:20|26348.6|26328.6|26355.8|26335.8|26369.9|26349.9|26348.6|26328.6|53
1727799870000|2024-10-01 16:24:30|26353.3|26333.3|26335.6|26315.6|26355.8|26335.8|26334.3|26314.3|86
1727799880000|2024-10-01 16:24:40|26334.3|26314.3|26334.7|26314.7|26334.7|26314.7|26328.1|26308.1|180
1727799890000|2024-10-01 16:24:50|26332.2|26312.2|26357.2|26337.2|26362.2|26342.2|26332.2|26312.2|79
1727799900000|2024-10-01 16:25:00|26347.2|26327.2|26338.8|26318.8|26347.2|26327.2|26333.6|26313.6|35
1727799910000|2024-10-01 16:25:10|26340.1|26320.1|26343.6|26323.6|26343.6|26323.6|26340.1|26320.1|6
1727799920000|2024-10-01 16:25:20|26344.9|26324.9|26343.5|26323.5|26344.9|26324.9|26343.5|26323.5|2
1727799930000|2024-10-01 16:25:30|26344.7|26324.7|26347.2|26327.2|26347.2|26327.2|26339.7|26319.7|5
1727799940000|2024-10-01 16:25:40|26342.2|26322.2|26342.2|26322.2|26344.7|26324.7|26342.2|26322.2|1
1727799950000|2024-10-01 16:25:50|26343.5|26323.5|26342.2|26322.2|26344.7|26324.7|26342.2|26322.2|0
1727799960000|2024-10-01 16:26:00|26347.2|26327.2|26359.7|26339.7|26359.7|26339.7|26347.2|26327.2|6
1727799970000|2024-10-01 16:26:10|26362.2|26342.2|26364.7|26344.7|26364.7|26344.7|26362.2|26342.2|0
1727799980000|2024-10-01 16:26:20|26362.2|26342.2|26367.2|26347.2|26367.2|26347.2|26362.2|26342.2|2
1727799990000|2024-10-01 16:26:30|26368.5|26348.5|26368.5|26348.5|26368.5|26348.5|26368.5|26348.5|8
1727800000000|2024-10-01 16:26:40|26367.4|26347.4|26362.2|26342.2|26367.4|26347.4|26362.2|26342.2|25
1727800010000|2024-10-01 16:26:50|26372.2|26352.2|26372.2|26352.2|26372.2|26352.2|26372.2|26352.2|7
1727800020000|2024-10-01 16:27:00|26373.5|26353.5|26355.8|26335.8|26373.5|26353.5|26355.8|26335.8|8
1727800030000|2024-10-01 16:27:10|26354.5|26334.5|26349.7|26329.7|26354.5|26334.5|26348.3|26328.3|7
1727800040000|2024-10-01 16:27:20|26348.3|26328.3|26349.7|26329.7|26349.7|26329.7|26348.3|26328.3|1
1727800050000|2024-10-01 16:27:30|26348.3|26328.3|26353.3|26333.3|26353.3|26333.3|26347|26327|1
1727800060000|2024-10-01 16:27:40|26350.8|26330.8|26350.8|26330.8|26350.8|26330.8|26350.8|26330.8|14
1727800070000|2024-10-01 16:27:50|26349.5|26329.5|26350.8|26330.8|26350.8|26330.8|26349.5|26329.5|2
1727800080000|2024-10-01 16:28:00|26352.2|26332.2|26350.8|26330.8|26353.5|26333.5|26350.8|26330.8|8
1727800090000|2024-10-01 16:28:10|26349.7|26329.7|26347|26327|26349.7|26329.7|26347|26327|0
1727800100000|2024-10-01 16:28:20|26345.8|26325.8|26345.8|26325.8|26345.8|26325.8|26345.8|26325.8|0
1727800110000|2024-10-01 16:28:30|26343.3|26323.3|26328.1|26308.1|26343.3|26323.3|26328.1|26308.1|8
1727800120000|2024-10-01 16:28:40|26326.8|26306.8|26319.5|26299.5|26326.8|26306.8|26319.5|26299.5|2
1727800130000|2024-10-01 16:28:50|26316.8|26296.8|26319.7|26299.7|26321|26301|26312.2|26292.2|6
1727800140000|2024-10-01 16:29:00|26312|26292|26309.7|26289.7|26312|26292|26304.7|26284.7|6
1727800150000|2024-10-01 16:29:10|26307.2|26287.2|26307.2|26287.2|26307.2|26287.2|26307.2|26287.2|1
1727800170000|2024-10-01 16:29:30|26304.7|26284.7|26298.5|26278.5|26304.7|26284.7|26298.5|26278.5|3
1727800180000|2024-10-01 16:29:40|26297.2|26277.2|26297.2|26277.2|26297.2|26277.2|26297.2|26277.2|3
1727800190000|2024-10-01 16:29:50|26295.8|26275.8|26297.2|26277.2|26297.2|26277.2|26295.8|26275.8|5
1727800200000|2024-10-01 16:30:00|26298.5|26278.5|26303.5|26283.5|26303.5|26283.5|26298.5|26278.5|2
1727800220000|2024-10-01 16:30:20|26302.2|26282.2|26302.2|26282.2|26302.2|26282.2|26302.2|26282.2|1
1727800240000|2024-10-01 16:30:40|26304.7|26284.7|26302.2|26282.2|26304.7|26284.7|26302.2|26282.2|4
1727800250000|2024-10-01 16:30:50|26304.9|26284.9|26306|26286|26306|26286|26304.9|26284.9|1
1727800260000|2024-10-01 16:31:00|26307.2|26287.2|26307.2|26287.2|26307.2|26287.2|26307.2|26287.2|0
1727800290000|2024-10-01 16:31:30|26304.7|26284.7|26304.7|26284.7|26304.7|26284.7|26304.7|26284.7|0
1727800300000|2024-10-01 16:31:40|26303.3|26283.3|26289.7|26269.7|26303.3|26283.3|26289.7|26269.7|7
1727800310000|2024-10-01 16:31:50|26288.3|26268.3|26287.2|26267.2|26288.3|26268.3|26287.2|26267.2|2
1727800330000|2024-10-01 16:32:10|26292.2|26272.2|26292.2|26272.2|26292.2|26272.2|26292.2|26272.2|4
1727800360000|2024-10-01 16:32:40|26294.9|26274.9|26302.4|26282.4|26304.9|26284.9|26294.9|26274.9|18
1727800380000|2024-10-01 16:33:00|26298.3|26278.3|26292|26272|26298.3|26278.3|26292|26272|2
1727800390000|2024-10-01 16:33:10|26293.3|26273.3|26292.2|26272.2|26293.3|26273.3|26292.2|26272.2|3
1727800410000|2024-10-01 16:33:30|26291|26271|26267.2|26247.2|26291|26271|26267.2|26247.2|4
1727800420000|2024-10-01 16:33:40|26265.8|26245.8|26263.3|26243.3|26265.8|26245.8|26263.3|26243.3|5
1727800430000|2024-10-01 16:33:50|26262.2|26242.2|26262.2|26242.2|26262.2|26242.2|26262.2|26242.2|13
1727800440000|2024-10-01 16:34:00|26252.2|26232.2|26247.2|26227.2|26252.2|26232.2|26245.8|26225.8|9
1727800450000|2024-10-01 16:34:10|26245.8|26225.8|26244.7|26224.7|26245.8|26225.8|26244.7|26224.7|1
1727800460000|2024-10-01 16:34:20|26243.5|26223.5|26242.2|26222.2|26243.5|26223.5|26242.2|26222.2|21
1727800470000|2024-10-01 16:34:30|26239.7|26219.7|26229.5|26209.5|26239.7|26219.7|26229.5|26209.5|3
1727800480000|2024-10-01 16:34:40|26230.8|26210.8|26233.5|26213.5|26233.5|26213.5|26229.7|26209.7|6
1727800490000|2024-10-01 16:34:50|26232.2|26212.2|26234.7|26214.7|26235.8|26215.8|26232.2|26212.2|4
1727800500000|2024-10-01 16:35:00|26235.8|26215.8|26235.8|26215.8|26235.8|26215.8|26235.8|26215.8|0
1727800520000|2024-10-01 16:35:20|26234.7|26214.7|26234.7|26214.7|26234.7|26214.7|26233.3|26213.3|5
1727800530000|2024-10-01 16:35:30|26233.3|26213.3|26234.7|26214.7|26244.7|26216|26233.3|26204.7|3
1727800540000|2024-10-01 16:35:40|26233.3|26213.3|26229.7|26209.7|26233.3|26213.3|26229.7|26209.7|5
1727800550000|2024-10-01 16:35:50|||||||||2
1727800560000|2024-10-01 16:36:00|26227.2|26207.2|26221|26201|26227.2|26207.2|26221|26201|4
1727800600000|2024-10-01 16:36:40|||||||||1
1727800610000|2024-10-01 16:36:50|26223.5|26203.5|26223.5|26203.5|26223.5|26203.5|26223.5|26203.5|1
1727800620000|2024-10-01 16:37:00|26226|26206|26224.7|26204.7|26226|26206|26224.7|26204.7|4
1727800630000|2024-10-01 16:37:10|26226|26206|26226|26206|26226|26206|26226|26206|1
1727800660000|2024-10-01 16:37:40|26224.7|26204.7|26224.7|26204.7|26224.7|26204.7|26224.7|26204.7|0
1727800670000|2024-10-01 16:37:50|26223.5|26203.5|26223.5|26203.5|26223.5|26203.5|26223.5|26203.5|2
1727800680000|2024-10-01 16:38:00|26222.4|26202.4|26221|26201|26222.4|26202.4|26221|26201|11
1727800690000|2024-10-01 16:38:10|26219.7|26199.7|26207|26187|26219.7|26199.7|26207|26187|5
1727800700000|2024-10-01 16:38:20|26204.7|26184.7|26204.7|26184.7|26204.7|26184.7|26204.7|26184.7|5
1727800710000|2024-10-01 16:38:30|26198.1|26178.1|26190.8|26170.8|26198.1|26178.1|26190.8|26170.8|16
1727800720000|2024-10-01 16:38:40|26188.3|26168.3|26187.2|26167.2|26188.3|26168.3|26187.2|26167.2|6
1727800730000|2024-10-01 16:38:50|||||||||2
1727800740000|2024-10-01 16:39:00|26188.3|26168.3|26193.5|26173.5|26193.5|26173.5|26188.3|26168.3|16
1727800750000|2024-10-01 16:39:10|26192.2|26172.2|26189.5|26169.5|26192.2|26172.2|26189.5|26169.5|7
1727800760000|2024-10-01 16:39:20|26188.3|26168.3|26191|26171|26191|26171|26188.3|26168.3|2
1727800770000|2024-10-01 16:39:30|26192.2|26172.2|26194.7|26174.7|26194.7|26174.7|26192.2|26172.2|1
1727800780000|2024-10-01 16:39:40|26197.2|26177.2|26198.3|26178.3|26198.3|26178.3|26197.2|26177.2|4
1727800800000|2024-10-01 16:40:00|26194.7|26174.7|26194.7|26174.7|26194.7|26174.7|26194.7|26174.7|1
1727800810000|2024-10-01 16:40:10|26192.2|26172.2|26192.2|26172.2|26192.2|26172.2|26192.2|26172.2|1
1727800830000|2024-10-01 16:40:30|26190.8|26170.8|26190.8|26170.8|26190.8|26170.8|26190.8|26170.8|0
1727800840000|2024-10-01 16:40:40|26189.7|26169.7|26189.7|26169.7|26189.7|26169.7|26189.7|26169.7|0
1727800880000|2024-10-01 16:41:20|||||||||1
1727800890000|2024-10-01 16:41:30|26191|26171|26193.5|26173.5|26193.5|26173.5|26191|26171|5
1727800900000|2024-10-01 16:41:40|26192.2|26172.2|26191|26171|26196|26176|26191|26171|13
1727800920000|2024-10-01 16:42:00|26189.7|26169.7|26185.8|26165.8|26189.7|26169.7|26185.8|26165.8|2
1727800930000|2024-10-01 16:42:10|||||||||2
1727800960000|2024-10-01 16:42:40|26184.5|26164.5|26183.3|26163.3|26184.5|26164.5|26183.3|26163.3|1
1727800990000|2024-10-01 16:43:10|26184.7|26164.7|26187.2|26167.2|26187.2|26167.2|26184.7|26164.7|4
1727801000000|2024-10-01 16:43:20|26185.8|26165.8|26185.8|26165.8|26185.8|26165.8|26185.8|26165.8|0
1727801010000|2024-10-01 16:43:30|26187.2|26167.2|26183.3|26163.3|26187.2|26167.2|26183.3|26163.3|1
1727801020000|2024-10-01 16:43:40|26184.7|26164.7|26185.8|26165.8|26185.8|26165.8|26184.7|26164.7|0
1727801030000|2024-10-01 16:43:50|26184.5|26164.5|26183.3|26163.3|26184.5|26164.5|26183.3|26163.3|0
1727801040000|2024-10-01 16:44:00|26184.7|26164.7|26184.7|26164.7|26184.7|26164.7|26184.7|26164.7|4
1727801060000|2024-10-01 16:44:20|26187.2|26167.2|26183.3|26163.3|26187.2|26167.2|26183.3|26163.3|1
1727801100000|2024-10-01 16:45:00|26184.7|26164.7|26182.2|26162.2|26184.7|26164.7|26182.2|26162.2|2
1727801110000|2024-10-01 16:45:10|||||||||1
1727801120000|2024-10-01 16:45:20|||||||||2
1727801130000|2024-10-01 16:45:30|26184.7|26164.7|26183.3|26163.3|26184.7|26164.7|26183.3|26163.3|3
1727801140000|2024-10-01 16:45:40|26182.2|26162.2|26197.2|26177.2|26197.2|26177.2|26182.2|26162.2|84
1727801150000|2024-10-01 16:45:50|26199.9|26179.9|26212.2|26192.2|26212.2|26192.2|26199.9|26179.9|6
1727801170000|2024-10-01 16:46:10|||||||||21
1727801180000|2024-10-01 16:46:20|26214.9|26194.9|26213.5|26193.5|26216|26196|26213.5|26193.5|5
1727801190000|2024-10-01 16:46:30|26214.9|26194.9|26217.2|26197.2|26217.2|26197.2|26213.5|26193.5|0
1727801200000|2024-10-01 16:46:40|26215.8|26195.8|26215.8|26195.8|26215.8|26195.8|26215.8|26195.8|0
1727801220000|2024-10-01 16:47:00|26217.2|26197.2|26214.7|26194.7|26217.2|26197.2|26214.7|26194.7|1
1727801230000|2024-10-01 16:47:10|26212.2|26192.2|26208.5|26188.5|26212.2|26192.2|26208.5|26188.5|2
1727801240000|2024-10-01 16:47:20|26207.2|26187.2|26207.2|26187.2|26208.5|26188.5|26207.2|26187.2|0
1727801260000|2024-10-01 16:47:40|26205.8|26185.8|26203.3|26183.3|26205.8|26185.8|26203.3|26183.3|2
1727801290000|2024-10-01 16:48:10|26204.7|26184.7|26202.2|26182.2|26204.7|26184.7|26202.2|26182.2|3
1727801300000|2024-10-01 16:48:20|||||||||1
1727801310000|2024-10-01 16:48:30|26200.8|26180.8|26202.2|26182.2|26202.2|26182.2|26200.8|26180.8|6
1727801320000|2024-10-01 16:48:40|26201|26181|26199.7|26179.7|26201|26181|26199.7|26179.7|1
1727801330000|2024-10-01 16:48:50|26198.3|26178.3|26198.3|26178.3|26198.3|26178.3|26198.3|26178.3|0
1727801340000|2024-10-01 16:49:00|26197.2|26177.2|26197.2|26177.2|26197.2|26177.2|26195.8|26175.8|3
1727801350000|2024-10-01 16:49:10|26199.7|26179.7|26199.7|26179.7|26199.7|26179.7|26199.7|26179.7|1
1727801360000|2024-10-01 16:49:20|26204.9|26184.9|26204.9|26184.9|26204.9|26184.9|26204.9|26184.9|12
1727801370000|2024-10-01 16:49:30|26208.9|26188.9|26214.9|26194.9|26214.9|26194.9|26208.9|26188.9|11
1727801380000|2024-10-01 16:49:40|26217.4|26197.4|26216|26196|26217.4|26197.4|26216|26196|0
1727801390000|2024-10-01 16:49:50|26214.9|26194.9|26217.6|26197.6|26218.7|26198.7|26214.9|26194.9|18
1727801400000|2024-10-01 16:50:00|26218.7|26198.7|26219.7|26199.7|26219.7|26199.7|26214.9|26194.9|13
1727801410000|2024-10-01 16:50:10|26227.2|26207.2|26246|26226|26246|26226|26227.2|26207.2|16
1727801430000|2024-10-01 16:50:30|26269.9|26249.9|26268.5|26248.5|26269.9|26249.9|26268.5|26248.5|28
1727801440000|2024-10-01 16:50:40|26271|26251|26271|26251|26271|26251|26271|26251|1
1727801450000|2024-10-01 16:50:50|26269.7|26249.7|26268.5|26248.5|26269.7|26249.7|26268.5|26248.5|0
1727801460000|2024-10-01 16:51:00|26269.9|26249.9|26268.5|26248.5|26271|26251|26267.2|26247.2|16
1727801470000|2024-10-01 16:51:10|||||||||3
1727801490000|2024-10-01 16:51:30|26267.4|26247.4|26269.9|26249.9|26269.9|26249.9|26267.4|26247.4|3
1727801510000|2024-10-01 16:51:50|26271.2|26251.2|26271.2|26251.2|26271.2|26251.2|26271.2|26251.2|3
1727801520000|2024-10-01 16:52:00|26273.5|26253.5|26273.5|26253.5|26273.5|26253.5|26273.5|26253.5|1
1727801540000|2024-10-01 16:52:20|26276.2|26256.2|26278.7|26258.7|26278.7|26258.7|26276.2|26256.2|5
1727801550000|2024-10-01 16:52:30|26280.1|26260.1|26286.2|26266.2|26286.2|26266.2|26280.1|26260.1|4
1727801570000|2024-10-01 16:52:50|26289.9|26269.9|26289.9|26269.9|26289.9|26269.9|26289.9|26269.9|1
1727801590000|2024-10-01 16:53:10|26292.6|26272.6|26301.2|26281.2|26301.2|26281.2|26292.6|26272.6|4
1727801610000|2024-10-01 16:53:30|26308.7|26288.7|26310.1|26290.1|26310.1|26290.1|26308.7|26288.7|9
1727801620000|2024-10-01 16:53:40|26311.2|26291.2|26311.2|26291.2|26311.2|26291.2|26311.2|26291.2|0
1727801640000|2024-10-01 16:54:00|26318.7|26298.7|26318.7|26298.7|26318.7|26298.7|26318.7|26298.7|1
1727801650000|2024-10-01 16:54:10|26323.3|26303.3|26336.2|26316.2|26336.2|26316.2|26323.3|26303.3|19
1727801660000|2024-10-01 16:54:20|||||||||3
1727801670000|2024-10-01 16:54:30|26333.7|26313.7|26326|26306|26333.7|26313.7|26326|26306|2
1727801680000|2024-10-01 16:54:40|26334.7|26294.7|26326|26306|26334.7|26306|26326|26294.7|0
1727801690000|2024-10-01 16:54:50|26327.4|26307.4|26327.4|26307.4|26328.7|26308.7|26327.4|26307.4|2
1727801700000|2024-10-01 16:55:00|||||||||2
1727801720000|2024-10-01 16:55:20|26329.9|26309.9|26331.2|26311.2|26331.2|26311.2|26329.9|26309.9|8
1727801730000|2024-10-01 16:55:30|26332.4|26312.4|26337.4|26317.4|26337.4|26317.4|26332.4|26312.4|1
1727801740000|2024-10-01 16:55:40|26339.9|26319.9|26339.9|26319.9|26339.9|26319.9|26339.9|26319.9|2
1727801750000|2024-10-01 16:55:50|||||||||3
1727801760000|2024-10-01 16:56:00|26338.5|26318.5|26341|26321|26341|26321|26338.5|26318.5|7
1727801770000|2024-10-01 16:56:10|26339.9|26319.9|26339.9|26319.9|26339.9|26319.9|26339.9|26319.9|1
1727801780000|2024-10-01 16:56:20|26341.2|26321.2|26342.4|26322.4|26342.4|26322.4|26341.2|26321.2|0
1727801790000|2024-10-01 16:56:30|||||||||1
1727801800000|2024-10-01 16:56:40|26344.9|26324.9|26344.9|26324.9|26344.9|26324.9|26344.9|26324.9|0
1727801820000|2024-10-01 16:57:00|26347.4|26327.4|26347.4|26327.4|26347.4|26327.4|26347.4|26327.4|0
1727801840000|2024-10-01 16:57:20|26348.7|26328.7|26347.4|26327.4|26349.9|26329.9|26347.4|26327.4|1
1727801850000|2024-10-01 16:57:30|26346|26326|26347.4|26327.4|26347.4|26327.4|26346|26326|0
1727801860000|2024-10-01 16:57:40|26344.9|26324.9|26344.9|26324.9|26344.9|26324.9|26344.9|26324.9|2
1727801870000|2024-10-01 16:57:50|26333.5|26313.5|26329.9|26309.9|26333.5|26313.5|26329.9|26309.9|2
1727801880000|2024-10-01 16:58:00|26323.5|26303.5|26323.5|26303.5|26323.5|26303.5|26323.5|26303.5|1
1727801910000|2024-10-01 16:58:30|||||||||1
1727801920000|2024-10-01 16:58:40|26322.4|26302.4|26322.4|26302.4|26322.4|26302.4|26322.4|26302.4|1
1727801930000|2024-10-01 16:58:50|26321.2|26301.2|26319.9|26299.9|26321.2|26301.2|26319.9|26299.9|0
1727801940000|2024-10-01 16:59:00|26314.9|26294.9|26312.4|26292.4|26314.9|26294.9|26312.4|26292.4|4
1727801950000|2024-10-01 16:59:10|26309.6|26289.6|26301|26281|26309.6|26289.6|26301|26281|4
1727801960000|2024-10-01 16:59:20|26299.6|26279.6|26299.6|26279.6|26299.6|26279.6|26299.6|26279.6|2
1727801970000|2024-10-01 16:59:30|26331.8|26271.8|26342.1|26322.1|26342.1|26322.1|26331.8|26271.8|24
1727801980000|2024-10-01 16:59:40|26344.8|26324.8|26346|26326|26346|26326|26344.8|26324.8|0
1727801990000|2024-10-01 16:59:50|26344.6|26324.6|26346|26326|26346|26326|26344.6|26324.6|5
1727802000000|2024-10-01 17:00:00|26347.3|26327.3|26353.7|26333.7|26356.2|26336.2|26347.3|26327.3|20
1727802010000|2024-10-01 17:00:10|26355.1|26335.1|26356.2|26336.2|26356.2|26336.2|26355.1|26335.1|1
1727802020000|2024-10-01 17:00:20|||||||||1
1727802030000|2024-10-01 17:00:30|26355.1|26335.1|26343.5|26323.5|26355.1|26335.1|26343.5|26323.5|4
1727802040000|2024-10-01 17:00:40|26342.3|26322.3|26342.3|26322.3|26342.3|26322.3|26342.3|26322.3|0
1727802060000|2024-10-01 17:01:00|26341|26321|26339.8|26319.8|26341|26321|26339.8|26319.8|0
1727802070000|2024-10-01 17:01:10|26338.5|26318.5|26337.3|26317.3|26338.5|26318.5|26337.3|26317.3|0
1727802080000|2024-10-01 17:01:20|||||||||1
1727802100000|2024-10-01 17:01:40|26336.2|26316.2|26336.2|26316.2|26336.2|26316.2|26336.2|26316.2|0
1727802120000|2024-10-01 17:02:00|26334.8|26314.8|26334.8|26314.8|26334.8|26314.8|26334.8|26314.8|5
1727802140000|2024-10-01 17:02:20|26336|26316|26340.1|26320.1|26340.1|26320.1|26336|26316|3
1727802150000|2024-10-01 17:02:30|26342.3|26322.3|26342.3|26322.3|26342.3|26322.3|26342.3|26322.3|0
1727802160000|2024-10-01 17:02:40|26341|26321|26341|26321|26341|26321|26341|26321|0
1727802180000|2024-10-01 17:03:00|26336|26316|26336|26316|26336|26316|26336|26316|1
1727802190000|2024-10-01 17:03:10|26334.6|26314.6|26332.3|26312.3|26334.6|26314.6|26332.3|26312.3|0
1727802210000|2024-10-01 17:03:30|26329.8|26309.8|26329.8|26309.8|26329.8|26309.8|26329.8|26309.8|0
1727802230000|2024-10-01 17:03:50|26331.2|26311.2|26332.3|26312.3|26332.3|26312.3|26331.2|26311.2|0
1727802290000|2024-10-01 17:04:50|26331.2|26311.2|26329.8|26309.8|26331.2|26311.2|26329.8|26309.8|8
1727802300000|2024-10-01 17:05:00|26331.2|26311.2|26331.2|26311.2|26331.2|26311.2|26331.2|26311.2|0
1727802330000|2024-10-01 17:05:30|26328.5|26308.5|26328.5|26308.5|26328.5|26308.5|26328.5|26308.5|0
1727802340000|2024-10-01 17:05:40|26329.8|26309.8|26329.8|26309.8|26329.8|26309.8|26329.8|26309.8|0
1727802360000|2024-10-01 17:06:00|26331.2|26311.2|26331.2|26311.2|26331.2|26311.2|26329.8|26309.8|0
1727802390000|2024-10-01 17:06:30|26329.8|26309.8|26331.2|26311.2|26331.2|26311.2|26329.8|26309.8|1
1727802410000|2024-10-01 17:06:50|26327.3|26307.3|26327.3|26307.3|26327.3|26307.3|26327.3|26307.3|2
1727802420000|2024-10-01 17:07:00|26326|26306|26319.8|26299.8|26326|26306|26319.8|26299.8|2
1727802440000|2024-10-01 17:07:20|26323.7|26303.7|26327.5|26307.5|26327.5|26307.5|26323.7|26303.7|6
1727802450000|2024-10-01 17:07:30|26328.7|26308.7|26328.7|26308.7|26328.7|26308.7|26328.7|26308.7|1
1727802460000|2024-10-01 17:07:40|26327.3|26307.3|26329.8|26309.8|26329.8|26309.8|26327.3|26307.3|0
1727802480000|2024-10-01 17:08:00|26331.2|26311.2|26329.8|26309.8|26331.2|26311.2|26329.8|26309.8|0
1727802490000|2024-10-01 17:08:10|26328.5|26308.5|26334.6|26294.6|26334.6|26308.5|26326|26294.6|0
1727802500000|2024-10-01 17:08:20|26333.5|26293.5|26319.4|26299.4|26333.5|26300.8|26319.4|26293.5|2
1727802510000|2024-10-01 17:08:30|26319.6|26299.6|26317.1|26297.1|26319.6|26299.6|26317.1|26297.1|0
1727802520000|2024-10-01 17:08:40|26318.5|26298.5|26317.1|26297.1|26319.6|26299.6|26317.1|26297.1|1
1727802530000|2024-10-01 17:08:50|26311|26291|26307.3|26287.3|26311|26291|26307.3|26287.3|1
1727802550000|2024-10-01 17:09:10|||||||||1
1727802560000|2024-10-01 17:09:20|||||||||1
1727802580000|2024-10-01 17:09:40|26304.8|26284.8|26302.3|26282.3|26304.8|26284.8|26302.3|26282.3|1
1727802600000|2024-10-01 17:10:00|26301.2|26281.2|26301.2|26281.2|26301.2|26281.2|26301.2|26281.2|0
1727802610000|2024-10-01 17:10:10|26301|26281|26301|26281|26301|26281|26301|26281|1
1727802630000|2024-10-01 17:10:30|||||||||2
1727802660000|2024-10-01 17:11:00|26299.8|26279.8|26299.8|26279.8|26299.8|26279.8|26299.8|26279.8|0
1727802670000|2024-10-01 17:11:10|26304.8|26284.8|26302.3|26282.3|26304.8|26284.8|26302.3|26282.3|3
1727802690000|2024-10-01 17:11:30|26303.7|26283.7|26303.7|26283.7|26303.7|26283.7|26303.7|26283.7|2
1727802700000|2024-10-01 17:11:40|26304.8|26284.8|26314.8|26294.8|26314.8|26294.8|26304.8|26284.8|1
1727802740000|2024-10-01 17:12:20|26316|26296|26317.3|26297.3|26317.3|26297.3|26316|26296|1
1727802760000|2024-10-01 17:12:40|26320|26300|26323.7|26303.7|26323.7|26303.7|26320|26300|1
1727802770000|2024-10-01 17:12:50|26324.8|26304.8|26324.8|26304.8|26324.8|26304.8|26324.8|26304.8|1
1727802780000|2024-10-01 17:13:00|26336.2|26296.2|26336.2|26296.2|26336.2|26296.2|26336.2|26296.2|1
1727802790000|2024-10-01 17:13:10|26337.3|26297.3|26337.3|26297.3|26337.3|26297.3|26337.3|26297.3|0
1727802810000|2024-10-01 17:13:30|26324.8|26304.8|26324.8|26304.8|26324.8|26304.8|26324.8|26304.8|3
1727802820000|2024-10-01 17:13:40|||||||||4
1727802850000|2024-10-01 17:14:10|26323.5|26303.5|26311|26291|26323.5|26303.5|26311|26291|8
1727802860000|2024-10-01 17:14:20|26312.3|26292.3|26307.3|26287.3|26312.3|26292.3|26307.3|26287.3|1
1727802870000|2024-10-01 17:14:30|26309.8|26289.8|26309.8|26289.8|26309.8|26289.8|26309.8|26289.8|0
1727802880000|2024-10-01 17:14:40|26312.3|26292.3|26316.2|26296.2|26316.2|26296.2|26312.3|26292.3|0
1727802890000|2024-10-01 17:14:50|||||||||5
1727802900000|2024-10-01 17:15:00|26316|26296|26311|26291|26316|26296|26311|26291|4
1727802920000|2024-10-01 17:15:20|26312.3|26292.3|26311|26291|26312.3|26292.3|26311|26291|1
1727802930000|2024-10-01 17:15:30|26309.8|26289.8|26312.3|26292.3|26312.3|26292.3|26309.8|26289.8|0
1727802940000|2024-10-01 17:15:40|||||||||1
1727802950000|2024-10-01 17:15:50|26311|26291|26309.8|26289.8|26311|26291|26309.8|26289.8|0
1727802960000|2024-10-01 17:16:00|26308.5|26288.5|26307.3|26287.3|26308.5|26288.5|26307.3|26287.3|4
1727803020000|2024-10-01 17:17:00|||||||||1
1727803030000|2024-10-01 17:17:10|26309.8|26289.8|26313.7|26293.7|26313.7|26293.7|26309.8|26289.8|6
1727803040000|2024-10-01 17:17:20|26318.7|26298.7|26318.7|26298.7|26318.7|26298.7|26318.7|26298.7|11
1727803050000|2024-10-01 17:17:30|26317.3|26297.3|26322.3|26302.3|26322.3|26302.3|26317.3|26297.3|0
1727803060000|2024-10-01 17:17:40|26321|26301|26321|26301|26321|26301|26321|26301|0
1727803070000|2024-10-01 17:17:50|26317.3|26297.3|26321|26301|26321|26301|26317.3|26297.3|0
1727803080000|2024-10-01 17:18:00|26322.3|26302.3|26319.8|26299.8|26322.3|26302.3|26319.8|26299.8|2
1727803100000|2024-10-01 17:18:20|26321.2|26301.2|26319.8|26299.8|26321.2|26301.2|26319.8|26299.8|0
1727803110000|2024-10-01 17:18:30|26321.2|26301.2|26319.8|26299.8|26321.2|26301.2|26319.8|26299.8|0
1727803120000|2024-10-01 17:18:40|26321.2|26301.2|26317.3|26297.3|26321.2|26301.2|26317.3|26297.3|2
1727803170000|2024-10-01 17:19:30|||||||||1
1727803180000|2024-10-01 17:19:40|26316|26296|26314.8|26294.8|26316|26296|26314.8|26294.8|1
1727803190000|2024-10-01 17:19:50|26316.2|26296.2|26316.2|26296.2|26316.2|26296.2|26316.2|26296.2|4
1727803200000|2024-10-01 17:20:00|26314.8|26294.8|26314.8|26294.8|26314.8|26294.8|26314.8|26294.8|1
1727803230000|2024-10-01 17:20:30|26316|26296|26317.3|26297.3|26317.3|26297.3|26316|26296|2
1727803240000|2024-10-01 17:20:40|26318.5|26298.5|26318.5|26298.5|26318.5|26298.5|26318.5|26298.5|1
1727803280000|2024-10-01 17:21:20|26323.7|26303.7|26323.7|26303.7|26323.7|26303.7|26322.3|26302.3|5
1727803300000|2024-10-01 17:21:40|26322.3|26302.3|26322.3|26302.3|26322.3|26302.3|26322.3|26302.3|7
1727803310000|2024-10-01 17:21:50|26321|26301|26316|26296|26321|26301|26316|26296|0
1727803330000|2024-10-01 17:22:10|26314.6|26294.6|26314.6|26294.6|26314.6|26294.6|26314.6|26294.6|0
1727803340000|2024-10-01 17:22:20|26316|26296|26316|26296|26316|26296|26316|26296|2
1727803370000|2024-10-01 17:22:50|26314.8|26294.8|26314.8|26294.8|26314.8|26294.8|26314.8|26294.8|1
1727803380000|2024-10-01 17:23:00|26313.7|26293.7|26306.2|26286.2|26314.8|26294.8|26306.2|26286.2|8
1727803390000|2024-10-01 17:23:10|26304.8|26284.8|26303.5|26283.5|26304.8|26284.8|26303.5|26283.5|4
1727803410000|2024-10-01 17:23:30|26304.8|26284.8|26304.8|26284.8|26304.8|26284.8|26304.8|26284.8|0
1727803440000|2024-10-01 17:24:00|||||||||4
1727803460000|2024-10-01 17:24:20|26307.3|26287.3|26308.7|26288.7|26308.7|26288.7|26307.3|26287.3|7
1727803470000|2024-10-01 17:24:30|26312.3|26292.3|26313.7|26293.7|26313.7|26293.7|26312.3|26292.3|1
1727803480000|2024-10-01 17:24:40|||||||||2
1727803490000|2024-10-01 17:24:50|26314.8|26294.8|26316.2|26296.2|26316.2|26296.2|26314.8|26294.8|2
1727803500000|2024-10-01 17:25:00|26318.7|26298.7|26317.3|26297.3|26318.7|26298.7|26317.3|26297.3|0
1727803530000|2024-10-01 17:25:30|26318.7|26298.7|26316|26296|26318.7|26298.7|26316|26296|6
1727803540000|2024-10-01 17:25:40|26317.3|26297.3|26313.7|26293.7|26317.3|26297.3|26313.7|26293.7|2
1727803560000|2024-10-01 17:26:00|||||||||2
1727803570000|2024-10-01 17:26:10|26314.8|26294.8|26314.8|26294.8|26314.8|26294.8|26314.8|26294.8|0
1727803580000|2024-10-01 17:26:20|26317.3|26297.3|26317.3|26297.3|26317.3|26297.3|26317.3|26297.3|0
1727803600000|2024-10-01 17:26:40|26316|26296|26317.3|26297.3|26317.3|26297.3|26314.8|26294.8|3
1727803610000|2024-10-01 17:26:50|26312.3|26292.3|26309.8|26289.8|26312.3|26292.3|26309.8|26289.8|5
1727803620000|2024-10-01 17:27:00|26308.7|26288.7|26299.8|26279.8|26308.7|26288.7|26299.8|26279.8|3
1727803630000|2024-10-01 17:27:10|26298.7|26278.7|26292.1|26272.1|26298.7|26278.7|26292.1|26272.1|7
1727803640000|2024-10-01 17:27:20|26286.7|26266.7|26282.1|26262.1|26286.7|26266.7|26282.1|26262.1|1
1727803650000|2024-10-01 17:27:30|26279.6|26259.6|26273.5|26253.5|26279.6|26259.6|26273.5|26253.5|2
1727803660000|2024-10-01 17:27:40|26269.6|26249.6|26269.6|26249.6|26269.6|26249.6|26269.6|26249.6|19
1727803680000|2024-10-01 17:28:00|26270.7|26250.7|26269.6|26249.6|26270.7|26250.7|26269.6|26249.6|2
1727803690000|2024-10-01 17:28:10|26272.1|26252.1|26272.1|26252.1|26272.1|26252.1|26272.1|26252.1|0
1727803700000|2024-10-01 17:28:20|||||||||6
1727803710000|2024-10-01 17:28:30|26274.6|26254.6|26273.2|26253.2|26274.6|26254.6|26273.2|26253.2|9
1727803720000|2024-10-01 17:28:40|26278.2|26258.2|26284.6|26264.6|26284.6|26264.6|26278.2|26258.2|11
1727803730000|2024-10-01 17:28:50|26285.7|26265.7|26293.5|26273.5|26293.5|26273.5|26285.7|26265.7|12
1727803740000|2024-10-01 17:29:00|26294.8|26274.8|26299.6|26279.6|26299.6|26279.6|26294.8|26274.8|22
1727803750000|2024-10-01 17:29:10|26298.5|26278.5|26299.6|26279.6|26299.6|26279.6|26295.7|26275.7|35
1727803760000|2024-10-01 17:29:20|26302.1|26282.1|26312.1|26292.1|26312.1|26292.1|26302.1|26282.1|29
1727803770000|2024-10-01 17:29:30|26313.4|26293.4|26308.4|26288.4|26313.4|26293.4|26308.4|26288.4|4
1727803780000|2024-10-01 17:29:40|26307.1|26287.1|26305.9|26285.9|26307.1|26287.1|26305.9|26285.9|12
1727803790000|2024-10-01 17:29:50|26304.8|26284.8|26294.8|26274.8|26309.6|26285.9|26289.8|26262.3|71
1727803800000|2024-10-01 17:30:00|26295.9|26275.9|26295.9|26275.9|26295.9|26275.9|26295.9|26275.9|0
1727856900000|2024-10-02 08:15:00|26300.9|26280.9|26300.9|26280.9|26300.9|26280.9|26300.9|26280.9|0
1727856910000|2024-10-02 08:15:10|26468.2|26448.2|26474.6|26434.6|26488.2|26448.2|26460.7|26428.2|79
1727856920000|2024-10-02 08:15:20|26473.4|26433.4|26461.9|26441.9|26474.6|26441.9|26461.9|26430.6|2
1727856930000|2024-10-02 08:15:30|26474.6|26434.6|26465.6|26425.6|26479.4|26445.7|26465.6|26419.4|8
1727856940000|2024-10-02 08:15:40|26463.1|26423.1|26469.4|26409.4|26469.4|26424.4|26460.7|26409.4|2
1727856950000|2024-10-02 08:15:50|26454.4|26414.4|26434.2|26414.2|26454.4|26416.9|26434.2|26410.6|3
1727856960000|2024-10-02 08:16:00|26430.7|26410.7|26458.2|26418.2|26458.2|26418.2|26430.7|26394.7|14
1727856970000|2024-10-02 08:16:10|26456.9|26416.9|26459.4|26399.4|26459.4|26425.7|26444.4|26394.4|4
1727856980000|2024-10-02 08:16:20|26448.2|26408.2|26448.2|26408.2|26452.1|26420.7|26439.6|26408.2|0
1727856990000|2024-10-02 08:16:30|26444.4|26404.4|26439.4|26399.4|26444.4|26411.9|26430.7|26399.4|9
1727857000000|2024-10-02 08:16:40|26429.6|26409.6|26447.1|26407.1|26447.1|26409.6|26429.6|26398.2|8
1727857010000|2024-10-02 08:16:50|||||||||2
1727857020000|2024-10-02 08:17:00|26434.4|26414.4|26438.2|26398.2|26439.4|26417.1|26428.1|26398.2|2
1727857030000|2024-10-02 08:17:10|26429.6|26409.6|26448.1|26408.1|26448.1|26415.7|26429.6|26408.1|1
1727857040000|2024-10-02 08:17:20|26436.7|26416.7|26445.7|26425.7|26445.7|26425.7|26436.7|26416.7|9
1727857050000|2024-10-02 08:17:30|26454.4|26414.4|26440.7|26420.7|26455.7|26420.7|26440.7|26414.4|1
1727857060000|2024-10-02 08:17:40|26449.4|26409.4|26438.2|26418.2|26450.7|26419.6|26438.2|26409.4|1
1727857070000|2024-10-02 08:17:50|26440.9|26420.9|26439.4|26419.4|26443.2|26423.2|26438.2|26418.2|5
1727857080000|2024-10-02 08:18:00|26438.2|26418.2|26430.7|26410.7|26439.4|26418.2|26423.2|26399.4|6
1727857090000|2024-10-02 08:18:10|26438.2|26398.2|26435.7|26415.7|26438.2|26415.7|26429.6|26398.2|3
1727857100000|2024-10-02 08:18:20|26437.1|26417.1|26436.9|26416.9|26438.2|26418.2|26436.9|26416.9|1
1727857110000|2024-10-02 08:18:30|26435.7|26415.7|26430.7|26410.7|26435.7|26415.7|26430.7|26410.7|3
1727857120000|2024-10-02 08:18:40|26438.2|26398.2|26438.2|26398.2|26438.2|26398.2|26438.2|26398.2|0
1727857130000|2024-10-02 08:18:50|26429.6|26409.6|26465.7|26445.7|26465.7|26445.7|26429.6|26409.6|14
1727857140000|2024-10-02 08:19:00|26469.7|26449.7|26469.7|26449.7|26469.7|26449.7|26469.7|26449.7|2
1727857150000|2024-10-02 08:19:10|26472.1|26452.1|26493.2|26473.2|26494.6|26474.6|26472.1|26452.1|12
1727857160000|2024-10-02 08:19:20|26495.6|26475.6|26493.4|26473.4|26497.1|26477.1|26493.4|26473.4|2
1727857170000|2024-10-02 08:19:30|||||||||3
1727857180000|2024-10-02 08:19:40|26489.6|26469.6|26488.2|26468.2|26489.6|26469.6|26488.2|26468.2|2
1727857190000|2024-10-02 08:19:50|26489.6|26469.6|26499.7|26459.7|26499.7|26469.6|26488.4|26457.1|10
1727857200000|2024-10-02 08:20:00|26502.1|26462.1|26489.6|26469.6|26502.1|26469.6|26489.6|26462.1|1
1727857220000|2024-10-02 08:20:20|26485.7|26465.7|26479.6|26459.6|26485.7|26465.7|26479.6|26459.6|6
1727857230000|2024-10-02 08:20:30|26478.4|26458.4|26490.9|26470.9|26490.9|26470.9|26475.9|26455.9|7
1727857240000|2024-10-02 08:20:40|26492.2|26472.2|26493.4|26473.4|26493.4|26473.4|26492.1|26472.1|1
1727857250000|2024-10-02 08:20:50|26492.1|26472.1|26492.1|26472.1|26492.1|26472.1|26492.1|26472.1|2
1727857270000|2024-10-02 08:21:10|26490.7|26470.7|26490.9|26450.9|26497.1|26470.7|26479.6|26450.9|1
1727857290000|2024-10-02 08:21:30|26482.2|26462.2|26498.4|26458.4|26498.4|26463.4|26482.2|26453.6|4
1727857300000|2024-10-02 08:21:40|26493.4|26473.4|26496.1|26476.1|26496.1|26476.1|26493.4|26473.4|8
1727857310000|2024-10-02 08:21:50|26497.2|26477.2|26512.6|26492.6|26512.6|26492.6|26495.9|26475.9|10
1727857320000|2024-10-02 08:22:00|26514.7|26494.7|26514.7|26494.7|26514.7|26494.7|26514.7|26494.7|0
1727857330000|2024-10-02 08:22:10|26515.9|26495.9|26515.9|26495.9|26515.9|26495.9|26513.4|26493.4|0
1727857340000|2024-10-02 08:22:20|26513.2|26493.2|26513.4|26493.4|26519.7|26493.4|26510.9|26479.7|4
1727857350000|2024-10-02 08:22:30|26512.1|26492.1|26510.9|26490.9|26512.1|26492.1|26510.9|26490.9|1
1727857360000|2024-10-02 08:22:40|26507.1|26487.1|26488.4|26468.4|26507.1|26487.1|26488.4|26468.4|3
1727857370000|2024-10-02 08:22:50|26485.9|26465.9|26486.1|26466.1|26488.4|26468.4|26483.4|26463.4|2
1727857380000|2024-10-02 08:23:00|26488.4|26468.4|26488.4|26468.4|26488.4|26468.4|26488.4|26468.4|0
1727857420000|2024-10-02 08:23:40|||||||||2
1727857460000|2024-10-02 08:24:20|26502.2|26482.2|26504.7|26484.7|26504.7|26484.7|26502.2|26482.2|1
1727857470000|2024-10-02 08:24:30|26508.4|26488.4|26508.4|26488.4|26508.4|26488.4|26508.4|26488.4|1
1727857480000|2024-10-02 08:24:40|26510.9|26490.9|26510.9|26490.9|26510.9|26490.9|26510.9|26490.9|1
1727857500000|2024-10-02 08:25:00|||||||||2
1727857510000|2024-10-02 08:25:10|26512.2|26492.2|26512.2|26492.2|26512.2|26492.2|26510.9|26490.9|1
1727857520000|2024-10-02 08:25:20|26513.6|26493.6|26514.7|26494.7|26514.7|26494.7|26513.6|26493.6|1
1727857530000|2024-10-02 08:25:30|26522.2|26502.2|26555.7|26535.7|26577.2|26557.2|26522.2|26502.2|20
1727857540000|2024-10-02 08:25:40|||||||||1
1727857550000|2024-10-02 08:25:50|26568.2|26528.2|26565.9|26545.9|26569.5|26545.9|26563.4|26528.2|5
1727857560000|2024-10-02 08:26:00|26571.1|26551.1|26568.4|26548.4|26571.1|26551.1|26568.4|26548.4|4
1727857570000|2024-10-02 08:26:10|26570.9|26550.9|26570.9|26550.9|26570.9|26550.9|26570.9|26550.9|2
1727857580000|2024-10-02 08:26:20|26569.5|26549.5|26555.9|26535.9|26574.7|26549.5|26555.9|26534.7|4
1727857590000|2024-10-02 08:26:30|26554.5|26534.5|26553.4|26533.4|26554.5|26534.5|26553.4|26533.4|1
1727857600000|2024-10-02 08:26:40|26555.9|26535.9|26557.2|26537.2|26557.2|26537.2|26555.9|26535.9|1
1727857620000|2024-10-02 08:27:00|26558.6|26538.6|26559.7|26539.7|26559.7|26539.7|26558.6|26538.6|1
1727857630000|2024-10-02 08:27:10|26561.1|26541.1|26564.9|26544.9|26564.9|26544.9|26561.1|26541.1|1
1727857640000|2024-10-02 08:27:20|26566.2|26546.2|26567.2|26547.2|26567.2|26547.2|26566.2|26546.2|1
1727857650000|2024-10-02 08:27:30|26568.4|26548.4|26568.4|26548.4|26568.4|26548.4|26568.4|26548.4|0
1727857660000|2024-10-02 08:27:40|26569.7|26549.7|26569.7|26549.7|26569.7|26549.7|26569.7|26549.7|0
1727857670000|2024-10-02 08:27:50|26572.4|26552.4|26574.7|26554.7|26574.7|26554.7|26572.4|26552.4|1
1727857680000|2024-10-02 08:28:00|26572.2|26552.2|26573.6|26553.6|26573.6|26553.6|26572.2|26552.2|0
1727857690000|2024-10-02 08:28:10|26577.2|26557.2|26572.2|26552.2|26585.9|26557.2|26572.2|26545.9|2
1727857700000|2024-10-02 08:28:20|26570.9|26550.9|26569.5|26549.5|26570.9|26550.9|26569.5|26549.5|1
1727857710000|2024-10-02 08:28:30|26565.9|26545.9|26573.6|26553.6|26573.6|26553.6|26565.9|26545.9|2
1727857720000|2024-10-02 08:28:40|26572.2|26552.2|26572.2|26552.2|26572.2|26552.2|26572.2|26552.2|1
1727857730000|2024-10-02 08:28:50|26570.9|26550.9|26570.9|26550.9|26570.9|26550.9|26570.9|26550.9|0
1727857740000|2024-10-02 08:29:00|26560.9|26540.9|26541.1|26521.1|26560.9|26540.9|26538.4|26518.4|8
1727857750000|2024-10-02 08:29:10|26538.4|26518.4|26538.4|26518.4|26540.9|26520.9|26537.2|26517.2|2
1727857760000|2024-10-02 08:29:20|26535.9|26515.9|26535.9|26515.9|26535.9|26515.9|26535.9|26515.9|3
1727857780000|2024-10-02 08:29:40|26534.7|26514.7|26533.4|26513.4|26534.7|26514.7|26533.4|26513.4|0
1727857790000|2024-10-02 08:29:50|26532|26512|26532|26512|26532|26512|26532|26512|0
1727857800000|2024-10-02 08:30:00|26530.7|26510.7|26528.4|26508.4|26530.7|26510.7|26528.4|26508.4|4
1727857810000|2024-10-02 08:30:10|26522.2|26502.2|26522.2|26502.2|26522.2|26502.2|26522.2|26502.2|0
1727857820000|2024-10-02 08:30:20|26523.5|26503.5|26525.9|26505.9|26525.9|26505.9|26523.5|26503.5|2
1727857830000|2024-10-02 08:30:30|26522.2|26502.2|26524.7|26504.7|26527.2|26507.2|26519.7|26499.7|3
1727857840000|2024-10-02 08:30:40|26527.2|26507.2|26527.2|26507.2|26527.2|26507.2|26527.2|26507.2|0
1727857850000|2024-10-02 08:30:50|26531.2|26511.2|26535.9|26515.9|26535.9|26515.9|26531.2|26511.2|3
1727857860000|2024-10-02 08:31:00|26543.4|26523.4|26547.2|26527.2|26547.2|26527.2|26543.4|26523.4|0
1727857870000|2024-10-02 08:31:10|26545.9|26525.9|26545.9|26525.9|26545.9|26525.9|26545.9|26525.9|1
1727857880000|2024-10-02 08:31:20|26547.2|26527.2|26547.2|26527.2|26547.2|26527.2|26547.2|26527.2|0
1727857890000|2024-10-02 08:31:30|26548.4|26528.4|26547|26527|26549.7|26529.7|26547|26527|0
1727857900000|2024-10-02 08:31:40|26545.9|26525.9|26550.9|26530.9|26550.9|26530.9|26545.9|26525.9|1
1727857920000|2024-10-02 08:32:00|||||||||1
1727857930000|2024-10-02 08:32:10|26553.4|26533.4|26553.4|26533.4|26553.4|26533.4|26553.4|26533.4|0
1727857940000|2024-10-02 08:32:20|26555.9|26535.9|26555.9|26535.9|26555.9|26535.9|26555.9|26535.9|0
1727857950000|2024-10-02 08:32:30|26557.2|26537.2|26557.2|26537.2|26557.2|26537.2|26557.2|26537.2|3
1727857960000|2024-10-02 08:32:40|26558.5|26538.5|26564.7|26544.7|26564.7|26544.7|26558.5|26538.5|1
1727857970000|2024-10-02 08:32:50|||||||||1
1727858000000|2024-10-02 08:33:20|26563.4|26543.4|26553.4|26533.4|26563.4|26543.4|26553.4|26533.4|2
1727858010000|2024-10-02 08:33:30|26548.4|26528.4|26557|26517|26557|26528.4|26548.4|26517|0
1727858020000|2024-10-02 08:33:40|26555.9|26515.9|26543.4|26523.4|26555.9|26528.4|26543.4|26515.9|0
1727858030000|2024-10-02 08:33:50|26544.7|26524.7|26545.9|26525.9|26545.9|26525.9|26544.7|26524.7|1
1727858040000|2024-10-02 08:34:00|26547.2|26527.2|26547.2|26527.2|26547.2|26527.2|26547.2|26527.2|5
1727858050000|2024-10-02 08:34:10|26545.9|26525.9|26533.4|26513.4|26545.9|26525.9|26533.4|26513.4|0
1727858060000|2024-10-02 08:34:20|26529.5|26509.5|26512|26492|26529.5|26509.5|26512|26492|13
1727858070000|2024-10-02 08:34:30|26508.4|26488.4|26518.4|26498.4|26518.4|26498.4|26508.4|26488.4|3
1727858080000|2024-10-02 08:34:40|26521|26501|26544.7|26524.7|26544.7|26524.7|26521|26501|1
1727858090000|2024-10-02 08:34:50|26546|26526|26550.9|26530.9|26550.9|26530.9|26546|26526|2
1727858100000|2024-10-02 08:35:00|26549.7|26529.7|26527|26507|26549.7|26529.7|26527|26505.9|6
1727858110000|2024-10-02 08:35:10|26525.9|26505.9|26523.4|26503.4|26525.9|26505.9|26523.4|26503.4|0
1727858120000|2024-10-02 08:35:20|26525.9|26505.9|26525.9|26505.9|26525.9|26505.9|26525.9|26505.9|3
1727858130000|2024-10-02 08:35:30|26524.5|26504.5|26520.9|26500.9|26524.5|26504.5|26520.9|26500.9|5
1727858150000|2024-10-02 08:35:50|26519.5|26499.5|26519.5|26499.5|26519.5|26499.5|26519.5|26499.5|1
1727858160000|2024-10-02 08:36:00|26518.4|26498.4|26518.4|26498.4|26518.4|26498.4|26518.4|26498.4|0
1727858170000|2024-10-02 08:36:10|26517.2|26497.2|26522.2|26502.2|26522.2|26502.2|26515.9|26495.9|4
1727858180000|2024-10-02 08:36:20|26533.5|26493.5|26522.2|26502.2|26533.5|26502.2|26522.2|26493.5|0
1727858190000|2024-10-02 08:36:30|26523.4|26503.4|26528.4|26508.4|26528.4|26508.4|26523.4|26503.4|0
1727858200000|2024-10-02 08:36:40|26540.9|26500.9|26540.9|26500.9|26540.9|26500.9|26540.9|26500.9|0
1727858210000|2024-10-02 08:36:50|26535.9|26495.9|26535.9|26495.9|26535.9|26495.9|26535.9|26495.9|2
1727858220000|2024-10-02 08:37:00|26523.2|26503.2|26528.4|26508.4|26533.5|26508.4|26520.9|26493.5|3
1727858240000|2024-10-02 08:37:20|||||||||1
1727858260000|2024-10-02 08:37:40|26530.9|26510.9|26533.4|26513.4|26533.4|26513.4|26523.4|26503.4|5
1727858270000|2024-10-02 08:37:50|26536|26516|26545.9|26525.9|26545.9|26525.9|26536|26516|5
1727858280000|2024-10-02 08:38:00|26544.5|26524.5|26545.9|26525.9|26545.9|26525.9|26543.4|26523.4|15
1727858290000|2024-10-02 08:38:10|26548.4|26528.4|26550.9|26530.9|26550.9|26530.9|26548.4|26528.4|15
1727858300000|2024-10-02 08:38:20|26554.4|26534.4|26550.9|26530.9|26560.9|26540.9|26550.9|26530.9|10
1727858310000|2024-10-02 08:38:30|26548.4|26528.4|26543.4|26523.4|26548.4|26528.4|26543.4|26523.4|6
1727858320000|2024-10-02 08:38:40|26538.4|26518.4|26543.4|26523.4|26543.4|26523.4|26538.4|26518.4|3
1727858330000|2024-10-02 08:38:50|26554.7|26514.7|26552.2|26532.2|26555.9|26532.2|26549.5|26514.7|5
1727858340000|2024-10-02 08:39:00|26554.5|26534.5|26563.4|26543.4|26563.4|26543.4|26554.5|26534.5|0
1727858370000|2024-10-02 08:39:30|26560.9|26540.9|26555.9|26535.9|26560.9|26540.9|26555.9|26535.9|3
1727858390000|2024-10-02 08:39:50|26553.4|26533.4|26550.9|26530.9|26553.4|26533.4|26550.9|26530.9|1
1727858400000|2024-10-02 08:40:00|26555.9|26515.9|26555.9|26515.9|26555.9|26515.9|26555.9|26515.9|0
1727858420000|2024-10-02 08:40:20|26545.9|26505.9|26525.9|26485.9|26545.9|26513.2|26525.9|26485.9|6
1727858430000|2024-10-02 08:40:30|26528.2|26488.2|26534.7|26494.7|26534.7|26494.7|26528.2|26488.2|3
1727858450000|2024-10-02 08:40:50|26537|26497|26528.4|26508.4|26537|26508.4|26528.4|26497|3
1727858460000|2024-10-02 08:41:00|26527.2|26507.2|26518.4|26498.4|26535.9|26507.2|26518.4|26495.9|0
1727858470000|2024-10-02 08:41:10|26507.2|26487.2|26507.2|26487.2|26507.2|26487.2|26507.2|26487.2|1
1727858500000|2024-10-02 08:41:40|||||||||3
1727858530000|2024-10-02 08:42:10|26508.4|26488.4|26508.4|26488.4|26508.4|26488.4|26508.4|26488.4|1
1727858540000|2024-10-02 08:42:20|26506|26486|26485.7|26465.7|26506|26486|26485.7|26465.7|5
1727858550000|2024-10-02 08:42:30|26483.4|26463.4|26488.4|26468.4|26488.4|26468.4|26480.9|26460.9|8
1727858580000|2024-10-02 08:43:00|26487|26467|26483.4|26463.4|26487|26467|26483.4|26463.4|5
1727858590000|2024-10-02 08:43:10|26478.4|26458.4|26475.9|26455.9|26478.4|26458.4|26475.9|26455.9|2
1727858600000|2024-10-02 08:43:20|26477.2|26457.2|26477.2|26457.2|26477.2|26457.2|26477.2|26457.2|2
1727858610000|2024-10-02 08:43:30|26478.4|26458.4|26478.4|26458.4|26478.4|26458.4|26478.4|26458.4|0
1727858630000|2024-10-02 08:43:50|26485.9|26445.9|26485.9|26445.9|26485.9|26445.9|26485.9|26445.9|0
1727858650000|2024-10-02 08:44:10|26478.4|26458.4|26478.4|26458.4|26478.4|26458.4|26478.4|26458.4|0
1727858660000|2024-10-02 08:44:20|26485.9|26445.9|26485.9|26445.9|26485.9|26445.9|26485.9|26445.9|0
1727858670000|2024-10-02 08:44:30|26470.9|26450.9|26468.4|26448.4|26470.9|26450.9|26468.4|26448.4|1
1727858680000|2024-10-02 08:44:40|26469.7|26449.7|26484.9|26444.9|26484.9|26449.7|26468.4|26444.9|1
1727858690000|2024-10-02 08:44:50|26485|26465|26485|26465|26485|26465|26485|26465|0
1727858700000|2024-10-02 08:45:00|26486.2|26466.2|26486.2|26466.2|26486.2|26466.2|26486.2|26466.2|0
1727858710000|2024-10-02 08:45:10|26487.4|26467.4|26499.7|26479.7|26499.7|26479.7|26487.4|26467.4|10
1727858720000|2024-10-02 08:45:20|26501|26481|26505.7|26485.7|26505.7|26485.7|26501|26481|8
1727858740000|2024-10-02 08:45:40|26508.4|26488.4|26509.5|26489.5|26509.5|26489.5|26508.4|26488.4|1
1727858750000|2024-10-02 08:45:50|26518.4|26498.4|26535.9|26495.9|26537|26498.4|26518.4|26495.9|3
1727858780000|2024-10-02 08:46:20|26518.4|26498.4|26525.7|26485.7|26527|26498.4|26518.4|26485.7|2
1727858800000|2024-10-02 08:46:40|26524.5|26484.5|26524.5|26484.5|26524.5|26484.5|26524.5|26484.5|0
1727858820000|2024-10-02 08:47:00|26524.7|26484.7|26524.7|26484.7|26524.7|26484.7|26524.7|26484.7|0
1727858840000|2024-10-02 08:47:20|26510.8|26490.8|26510.8|26490.8|26510.8|26490.8|26510.8|26490.8|1
1727858860000|2024-10-02 08:47:40|26506.8|26486.8|26503.3|26483.3|26512|26486.8|26503.3|26470.8|3
1727858890000|2024-10-02 08:48:10|26500.7|26480.7|26500.7|26480.7|26500.7|26480.7|26500.7|26480.7|1
1727858900000|2024-10-02 08:48:20|26503.3|26483.3|26500.7|26480.7|26505.7|26485.7|26500.7|26480.7|1
1727858930000|2024-10-02 08:48:50|26502|26482|26502|26482|26502|26482|26502|26482|1
1727858950000|2024-10-02 08:49:10|26502.2|26482.2|26503.2|26483.2|26503.2|26483.2|26502.2|26482.2|1
1727858960000|2024-10-02 08:49:20|26502|26482|26504.5|26484.5|26504.5|26484.5|26496.8|26476.8|12
1727858970000|2024-10-02 08:49:30|26511.8|26491.8|26511.8|26491.8|26511.8|26491.8|26511.8|26491.8|1
1727858980000|2024-10-02 08:49:40|26514.5|26494.5|26515.8|26495.8|26515.8|26495.8|26514.5|26494.5|10
1727858990000|2024-10-02 08:49:50|26517.2|26497.2|26517.2|26497.2|26517.2|26497.2|26517.2|26497.2|0
1727859000000|2024-10-02 08:50:00|||||||||1
1727859020000|2024-10-02 08:50:20|26519.5|26499.5|26520.8|26500.8|26520.8|26500.8|26519.5|26499.5|2
1727859070000|2024-10-02 08:51:10|26524.5|26504.5|26524.5|26504.5|26524.5|26504.5|26524.5|26504.5|0
1727859110000|2024-10-02 08:51:50|26518.5|26498.5|26512|26492|26523.2|26499.7|26511.8|26483.2|12
1727859120000|2024-10-02 08:52:00|26508.3|26488.3|26499.5|26479.5|26508.3|26488.3|26499.5|26479.5|1
1727859140000|2024-10-02 08:52:20|26500.8|26480.8|26500.8|26480.8|26500.8|26480.8|26499.5|26479.5|0
1727859150000|2024-10-02 08:52:30|||||||||6
1727859160000|2024-10-02 08:52:40|||||||||1
1727859180000|2024-10-02 08:53:00|26502|26482|26502|26482|26502|26482|26502|26482|0
1727859190000|2024-10-02 08:53:10|26499.5|26479.5|26496.8|26476.8|26499.5|26479.5|26496.8|26476.8|3
1727859210000|2024-10-02 08:53:30|26495.7|26475.7|26495.7|26475.7|26495.7|26475.7|26495.7|26475.7|0
1727859260000|2024-10-02 08:54:20|26504.3|26464.3|26504.3|26464.3|26504.3|26464.3|26504.3|26464.3|1
1727859290000|2024-10-02 08:54:50|26495.7|26475.7|26495.7|26475.7|26495.7|26475.7|26495.7|26475.7|6
1727859300000|2024-10-02 08:55:00|26496.8|26476.8|26502|26462|26502|26476.8|26494.5|26462|2
1727859310000|2024-10-02 08:55:10|26500.7|26460.7|26499.7|26459.7|26500.7|26460.7|26498.3|26458.3|1
1727859320000|2024-10-02 08:55:20|||||||||1
1727859330000|2024-10-02 08:55:30|26492.3|26472.3|26493.5|26473.5|26493.5|26473.5|26492.3|26472.3|1
1727859340000|2024-10-02 08:55:40|26494.8|26474.8|26497.2|26477.2|26497.2|26477.2|26494.8|26474.8|0
1727859350000|2024-10-02 08:55:50|26499.5|26479.5|26499.5|26479.5|26499.5|26479.5|26499.5|26479.5|1
1727859370000|2024-10-02 08:56:10|26503.3|26483.3|26503.3|26483.3|26503.3|26483.3|26503.3|26483.3|1
1727859450000|2024-10-02 08:57:30|26502.2|26482.2|26502.2|26482.2|26502.2|26482.2|26502.2|26482.2|1
1727859510000|2024-10-02 08:58:30|26504.7|26484.7|26504.7|26484.7|26504.7|26484.7|26504.7|26484.7|0
1727859580000|2024-10-02 08:59:40|26505.8|26485.8|26505.8|26485.8|26505.8|26485.8|26505.8|26485.8|1
1727859600000|2024-10-02 09:00:00|26508.3|26488.3|26500.8|26480.8|26508.3|26488.3|26499.5|26479.5|6
1727859610000|2024-10-02 09:00:10|26498.3|26478.3|26500.8|26480.8|26500.8|26480.8|26498.3|26478.3|0
1727859630000|2024-10-02 09:00:30|26508.3|26488.3|26508.3|26488.3|26508.3|26488.3|26508.3|26488.3|3
1727859640000|2024-10-02 09:00:40|26511|26491|26513.3|26493.3|26513.3|26493.3|26511|26491|0
1727859670000|2024-10-02 09:01:10|26515.8|26495.8|26515.8|26495.8|26515.8|26495.8|26515.8|26495.8|1
1727859690000|2024-10-02 09:01:30|26520.8|26500.8|26517|26497|26520.8|26500.8|26517|26497|0
1727859700000|2024-10-02 09:01:40|26515.8|26495.8|26515.8|26495.8|26515.8|26495.8|26515.8|26495.8|0
1727859750000|2024-10-02 09:02:30|26519.5|26499.5|26526.2|26506.2|26526.2|26506.2|26519.5|26499.5|6
1727859760000|2024-10-02 09:02:40|26528.8|26508.8|26535.8|26515.8|26535.8|26515.8|26528.8|26508.8|0
1727859900000|2024-10-02 09:05:00|26538.2|26518.2|26545.8|26505.8|26554.8|26532.3|26538.2|26505.8|29
1727859910000|2024-10-02 09:05:10|26544.7|26504.7|26518.3|26498.3|26544.7|26509.5|26518.3|26498.2|2
1727859930000|2024-10-02 09:05:30|26513.3|26493.3|26513.3|26493.3|26513.3|26493.3|26513.3|26493.3|4
1727859940000|2024-10-02 09:05:40|26512.2|26492.2|26507|26467|26512.2|26492.2|26502|26467|8
1727859950000|2024-10-02 09:05:50|26497|26477|26503.3|26483.3|26503.3|26483.3|26497|26477|3
1727859960000|2024-10-02 09:06:00|26514.7|26474.7|26509.5|26489.5|26514.7|26489.5|26509.5|26474.7|0
1727859980000|2024-10-02 09:06:20|26510.6|26490.6|26510.6|26490.6|26510.6|26490.6|26510.6|26490.6|0
1727859990000|2024-10-02 09:06:30|26509.5|26489.5|26509.5|26489.5|26509.5|26489.5|26509.5|26489.5|0
1727860000000|2024-10-02 09:06:40|26513.1|26493.1|26528.1|26488.1|26528.1|26493.1|26513.1|26487|1
1727860010000|2024-10-02 09:06:50|26532|26492|26532|26492|26532|26492|26532|26492|1
1727860020000|2024-10-02 09:07:00|26533.1|26493.1|26533.1|26493.1|26533.1|26493.1|26533.1|26493.1|0
1727860080000|2024-10-02 09:08:00|26524.5|26504.5|26524.5|26504.5|26524.5|26504.5|26524.5|26504.5|1
1727860090000|2024-10-02 09:08:10|26522|26502|26522|26502|26522|26502|26522|26502|1
1727860100000|2024-10-02 09:08:20|26520.6|26500.6|26524.5|26484.5|26525.8|26500.6|26519.5|26484.5|0
1727860110000|2024-10-02 09:08:30|||||||||2
1727860120000|2024-10-02 09:08:40|26511.8|26491.8|26511.8|26491.8|26511.8|26491.8|26511.8|26491.8|0
1727860140000|2024-10-02 09:09:00|26508.3|26488.3|26508.3|26488.3|26508.3|26488.3|26508.3|26488.3|0
1727860170000|2024-10-02 09:09:30|26509.5|26489.5|26509.5|26489.5|26509.5|26489.5|26509.5|26489.5|0
1727860190000|2024-10-02 09:09:50|26510.6|26490.6|26512|26492|26512|26492|26510.6|26490.6|1
1727860200000|2024-10-02 09:10:00|26513.3|26493.3|26514.5|26494.5|26514.5|26494.5|26513.3|26493.3|0
1727860220000|2024-10-02 09:10:20|26513.1|26493.1|26518.1|26498.1|26518.1|26498.1|26513.1|26493.1|1
1727860260000|2024-10-02 09:11:00|||||||||1
1727860320000|2024-10-02 09:12:00|26528.1|26508.1|26540.6|26520.6|26540.6|26520.6|26528.1|26508.1|1
1727860340000|2024-10-02 09:12:20|26548.1|26528.1|26548.1|26528.1|26548.1|26528.1|26548.1|26528.1|0
1727860350000|2024-10-02 09:12:30|26552|26532|26552|26532|26552|26532|26552|26532|1
1727860400000|2024-10-02 09:13:20|||||||||1
1727860410000|2024-10-02 09:13:30|26553.1|26533.1|26559.5|26539.5|26559.5|26539.5|26553.1|26533.1|5
1727860420000|2024-10-02 09:13:40|26553.1|26533.1|26549.5|26529.5|26553.1|26533.1|26546.8|26526.8|4
1727860440000|2024-10-02 09:14:00|26550.6|26530.6|26550.6|26530.6|26550.6|26530.6|26550.6|26530.6|0
1727860480000|2024-10-02 09:14:40|26562|26522|26563.1|26523.1|26563.1|26523.1|26562|26522|0
1727860490000|2024-10-02 09:14:50|26557.1|26537.1|26569.5|26529.5|26570.8|26539.5|26557.1|26529.5|0
1727860500000|2024-10-02 09:15:00|26572|26532|26572|26532|26572|26532|26572|26532|0
1727860510000|2024-10-02 09:15:10|26560.6|26540.6|26560.6|26540.6|26560.6|26540.6|26560.6|26540.6|0
1727860530000|2024-10-02 09:15:30|26559.5|26539.5|26548|26528|26559.5|26539.5|26548|26528|4
1727860540000|2024-10-02 09:15:40|26548.1|26528.1|26548.1|26528.1|26548.1|26528.1|26548.1|26528.1|0
1727860560000|2024-10-02 09:16:00|26549.5|26529.5|26548.3|26528.3|26549.5|26529.5|26548.3|26528.3|11
1727860580000|2024-10-02 09:16:20|26549.6|26529.6|26550.8|26530.8|26550.8|26530.8|26549.6|26529.6|0
1727860620000|2024-10-02 09:17:00|26549.5|26529.5|26550.8|26530.8|26550.8|26530.8|26548.3|26528.3|1
1727860700000|2024-10-02 09:18:20|26549.6|26529.6|26545.8|26525.8|26549.6|26529.6|26545.8|26525.8|6
1727860720000|2024-10-02 09:18:40|26542|26522|26542|26522|26542|26522|26542|26522|0
1727860760000|2024-10-02 09:19:20|26543.3|26523.3|26547.1|26527.1|26547.1|26527.1|26542|26522|1
1727860770000|2024-10-02 09:19:30|26548.3|26528.3|26552|26532|26552|26532|26548.3|26528.3|0
1727860800000|2024-10-02 09:20:00|26553.3|26533.3|26554.5|26534.5|26554.5|26534.5|26553.3|26533.3|0
1727860820000|2024-10-02 09:20:20|26555.8|26535.8|26559.6|26539.6|26559.6|26539.6|26555.8|26535.8|6
1727860830000|2024-10-02 09:20:30|26561|26541|26562.1|26542.1|26562.1|26542.1|26561|26541|0
1727860840000|2024-10-02 09:20:40|26564.6|26544.6|26564.6|26544.6|26564.6|26544.6|26564.6|26544.6|1
1727860870000|2024-10-02 09:21:10|||||||||1
1727860910000|2024-10-02 09:21:50|26560.6|26540.6|26550.8|26530.8|26560.6|26540.6|26550.8|26530.8|1
1727860920000|2024-10-02 09:22:00|26545.8|26525.8|26543.3|26523.3|26545.8|26525.8|26543.3|26523.3|0
1727860930000|2024-10-02 09:22:10|26544.6|26524.6|26554.8|26534.8|26554.8|26534.8|26544.6|26524.6|4
1727860950000|2024-10-02 09:22:30|26557.1|26537.1|26557.1|26537.1|26557.1|26537.1|26557.1|26537.1|2
1727860980000|2024-10-02 09:23:00|26565.8|26525.8|26565.8|26525.8|26565.8|26525.8|26565.8|26525.8|0
1727860990000|2024-10-02 09:23:10|26564.6|26524.6|26564.6|26524.6|26564.6|26524.6|26564.6|26524.6|0
1727861020000|2024-10-02 09:23:40|26553.3|26533.3|26553.3|26533.3|26553.3|26533.3|26553.3|26533.3|0
1727861040000|2024-10-02 09:24:00|||||||||1
1727861100000|2024-10-02 09:25:00|26554.6|26534.6|26555.8|26535.8|26555.8|26535.8|26554.6|26534.6|1
1727861110000|2024-10-02 09:25:10|26553.3|26533.3|26553.3|26533.3|26553.3|26533.3|26553.3|26533.3|0
1727861120000|2024-10-02 09:25:20|26550.8|26530.8|26550.8|26530.8|26550.8|26530.8|26550.8|26530.8|0
1727861150000|2024-10-02 09:25:50|26552.1|26532.1|26550.8|26530.8|26553.3|26533.3|26550.8|26530.8|0
1727861220000|2024-10-02 09:27:00|26552|26532|26553.3|26533.3|26553.3|26533.3|26552|26532|2
1727861230000|2024-10-02 09:27:10|26552|26532|26550.8|26530.8|26552|26532|26550.8|26530.8|0
1727861250000|2024-10-02 09:27:30|26552.1|26532.1|26557.1|26537.1|26557.1|26537.1|26552.1|26532.1|1
1727861290000|2024-10-02 09:28:10|26559.8|26539.8|26565.8|26545.8|26565.8|26545.8|26559.8|26539.8|0
1727861300000|2024-10-02 09:28:20|26567.1|26547.1|26570.8|26550.8|26570.8|26550.8|26567.1|26547.1|0
1727861330000|2024-10-02 09:28:50|||||||||1
1727861360000|2024-10-02 09:29:20|26562.1|26542.1|26610.8|26590.8|26611|26591|26562.1|26542.1|15
1727861370000|2024-10-02 09:29:30|26608.3|26588.3|26605.8|26585.8|26610.6|26590.6|26605.8|26585.8|10
1727861380000|2024-10-02 09:29:40|26603.1|26583.1|26598.3|26578.3|26603.1|26583.1|26598.3|26578.3|1
1727861390000|2024-10-02 09:29:50|26595.8|26575.8|26579.4|26559.4|26595.8|26575.8|26578.3|26558.3|9
1727861400000|2024-10-02 09:30:00|26578.3|26558.3|26578.3|26558.3|26580.8|26560.8|26578.3|26558.3|0
1727861430000|2024-10-02 09:30:30|26575.8|26555.8|26579.6|26539.6|26579.6|26555.8|26573.3|26539.6|0
1727861440000|2024-10-02 09:30:40|26576.9|26536.9|26576.9|26536.9|26576.9|26536.9|26576.9|26536.9|0
1727861450000|2024-10-02 09:30:50|26563.3|26543.3|26563.3|26543.3|26563.3|26543.3|26563.3|26543.3|0
1727861460000|2024-10-02 09:31:00|26561.9|26541.9|26560.8|26540.8|26561.9|26541.9|26560.8|26540.8|0
1727861470000|2024-10-02 09:31:10|26558.3|26538.3|26558.3|26538.3|26558.3|26538.3|26558.3|26538.3|2
1727861490000|2024-10-02 09:31:30|26553.3|26533.3|26553.3|26533.3|26553.3|26533.3|26553.3|26533.3|1
1727861500000|2024-10-02 09:31:40|26555.8|26535.8|26553.3|26533.3|26555.8|26535.8|26553.3|26533.3|4
1727861530000|2024-10-02 09:32:10|26554.6|26534.6|26555.8|26535.8|26555.8|26535.8|26554.6|26534.6|0
1727861540000|2024-10-02 09:32:20|26550.8|26530.8|26550.8|26530.8|26550.8|26530.8|26550.8|26530.8|1
1727861550000|2024-10-02 09:32:30|26546.8|26526.8|26543.3|26523.3|26546.8|26526.8|26543.3|26523.3|4
1727861560000|2024-10-02 09:32:40|26545.8|26525.8|26539.6|26519.6|26545.8|26525.8|26539.6|26519.6|0
1727861590000|2024-10-02 09:33:10|26538.3|26518.3|26514.4|26494.4|26538.3|26518.3|26514.4|26494.4|3
1727861600000|2024-10-02 09:33:20|26515.8|26495.8|26515.8|26495.8|26515.8|26495.8|26515.8|26495.8|0
1727861620000|2024-10-02 09:33:40|26517.1|26497.1|26515.8|26495.8|26517.1|26497.1|26515.8|26495.8|0
1727861650000|2024-10-02 09:34:10|26518.3|26498.3|26514.4|26494.4|26518.3|26498.3|26514.4|26494.4|0
1727861670000|2024-10-02 09:34:30|26517.1|26497.1|26518.3|26498.3|26518.3|26498.3|26517.1|26497.1|0
1727861690000|2024-10-02 09:34:50|26515.6|26495.6|26522.1|26502.1|26522.1|26502.1|26514.4|26494.4|1
1727861700000|2024-10-02 09:35:00|26523.3|26503.3|26528.3|26508.3|26528.3|26508.3|26523.3|26503.3|0
1727861740000|2024-10-02 09:35:40|26530.9|26510.9|26541.9|26521.9|26541.9|26521.9|26530.9|26510.9|7
1727861750000|2024-10-02 09:35:50|26543.1|26523.1|26557.1|26517.1|26557.1|26524.4|26543.1|26517.1|5
1727861760000|2024-10-02 09:36:00|26559.4|26519.4|26561.8|26521.8|26561.8|26521.8|26559.4|26519.4|1
1727861770000|2024-10-02 09:36:10|||||||||1
1727861790000|2024-10-02 09:36:30|26556.9|26536.9|26556.9|26536.9|26556.9|26536.9|26556.9|26536.9|0
1727861800000|2024-10-02 09:36:40|26555.8|26535.8|26553.3|26533.3|26555.8|26535.8|26553.3|26533.3|5
1727861830000|2024-10-02 09:37:10|26546.8|26526.8|26546.8|26526.8|26546.8|26526.8|26546.8|26526.8|0
1727861860000|2024-10-02 09:37:40|26555.4|26515.4|26535.6|26515.6|26555.4|26522.9|26535.6|26508.1|1
1727861880000|2024-10-02 09:38:00|26533.3|26513.3|26533.3|26513.3|26533.3|26513.3|26533.3|26513.3|0
1727861910000|2024-10-02 09:38:30|26528.3|26508.3|26528.3|26508.3|26528.3|26508.3|26528.3|26508.3|2
1727861940000|2024-10-02 09:39:00|26524.4|26504.4|26531.9|26491.9|26531.9|26504.4|26524.4|26490.6|0
1727861950000|2024-10-02 09:39:10|26530.6|26490.6|26530.8|26490.8|26530.8|26490.8|26529.4|26489.4|0
1727861960000|2024-10-02 09:39:20|26516.8|26496.8|26516.8|26496.8|26516.8|26496.8|26516.8|26496.8|3
1727861970000|2024-10-02 09:39:30|26513.3|26493.3|26496.9|26456.9|26513.3|26493.3|26496.9|26456.9|2
1727861980000|2024-10-02 09:39:40|26495.6|26455.6|26495.8|26455.8|26495.8|26455.8|26495.6|26455.6|1
1727861990000|2024-10-02 09:39:50|26483.3|26463.3|26483.3|26463.3|26483.3|26463.3|26483.3|26463.3|1
1727862000000|2024-10-02 09:40:00|26495.8|26455.8|26484.4|26464.4|26495.8|26464.4|26484.4|26455.8|2
1727862010000|2024-10-02 09:40:10|26483.3|26463.3|26483.1|26463.1|26483.3|26463.3|26483.1|26463.1|1
1727862030000|2024-10-02 09:40:30|26481.9|26461.9|26481.9|26461.9|26481.9|26461.9|26481.9|26461.9|0
1727862070000|2024-10-02 09:41:10|26483.3|26463.3|26483.3|26463.3|26483.3|26463.3|26483.3|26463.3|3
1727862080000|2024-10-02 09:41:20|26485.8|26465.8|26485.8|26465.8|26485.8|26465.8|26485.8|26465.8|1
1727862090000|2024-10-02 09:41:30|26493.3|26473.3|26495.9|26475.9|26495.9|26475.9|26493.3|26473.3|4
1727862100000|2024-10-02 09:41:40|26499.6|26479.6|26499.6|26479.6|26499.6|26479.6|26499.6|26479.6|1
1727862140000|2024-10-02 09:42:20|26502.3|26482.3|26510.8|26490.8|26510.8|26490.8|26502.3|26482.3|0
1727862180000|2024-10-02 09:43:00|26513.3|26493.3|26514.6|26494.6|26514.6|26494.6|26513.3|26493.3|2
1727862210000|2024-10-02 09:43:30|26513.3|26493.3|26513.3|26493.3|26513.3|26493.3|26513.3|26493.3|0
1727862230000|2024-10-02 09:43:50|26511.9|26491.9|26511.9|26491.9|26511.9|26491.9|26511.9|26491.9|0
1727862240000|2024-10-02 09:44:00|26510.8|26490.8|26510.8|26490.8|26510.8|26490.8|26510.8|26490.8|5
1727862250000|2024-10-02 09:44:10|26509.6|26489.6|26509.6|26489.6|26509.6|26489.6|26509.6|26489.6|0
1727862260000|2024-10-02 09:44:20|26508.3|26488.3|26507.1|26487.1|26508.3|26488.3|26507.1|26487.1|0
1727862270000|2024-10-02 09:44:30|||||||||1
1727862280000|2024-10-02 09:44:40|26504.4|26484.4|26504.4|26484.4|26504.4|26484.4|26504.4|26484.4|0
1727862290000|2024-10-02 09:44:50|26502.1|26482.1|26494.4|26474.4|26502.1|26482.1|26494.4|26474.4|3
1727862310000|2024-10-02 09:45:10|26497.1|26477.1|26495.8|26475.8|26497.1|26477.1|26495.8|26475.8|7
1727862330000|2024-10-02 09:45:30|26498.4|26478.4|26498.4|26478.4|26498.4|26478.4|26498.4|26478.4|2
1727862340000|2024-10-02 09:45:40|26500.8|26480.8|26502.1|26482.1|26502.1|26482.1|26500.8|26480.8|2
1727862350000|2024-10-02 09:45:50|26504.8|26484.8|26507.1|26487.1|26507.1|26487.1|26504.8|26484.8|0
1727862360000|2024-10-02 09:46:00|26509.4|26489.4|26509.4|26489.4|26509.4|26489.4|26509.4|26489.4|0
1727862400000|2024-10-02 09:46:40|26516.9|26476.9|26516.9|26476.9|26516.9|26476.9|26516.9|26476.9|0
1727862420000|2024-10-02 09:47:00|26500.6|26480.6|26496.9|26476.9|26500.6|26480.6|26495.6|26475.6|3
1727862430000|2024-10-02 09:47:10|26495.8|26475.8|26503.1|26463.1|26503.1|26476.9|26494.4|26463.1|2
1727862440000|2024-10-02 09:47:20|26493.3|26473.3|26492.1|26472.1|26493.3|26473.3|26492.1|26472.1|0
1727862450000|2024-10-02 09:47:30|26499.6|26459.6|26499.6|26459.6|26499.6|26459.6|26499.6|26459.6|1
1727862460000|2024-10-02 09:47:40|26496.9|26456.9|26484.4|26464.4|26496.9|26465.6|26484.4|26456.9|2
1727862470000|2024-10-02 09:47:50|26483.1|26463.1|26499.4|26479.4|26512.1|26479.4|26481.9|26461.9|6
1727862480000|2024-10-02 09:48:00|26498.3|26478.3|26498.3|26478.3|26498.3|26478.3|26498.3|26478.3|0
1727862490000|2024-10-02 09:48:10|26514.6|26474.6|26514.6|26474.6|26514.6|26474.6|26514.6|26474.6|1
1727862500000|2024-10-02 09:48:20|26498.3|26478.3|26491.9|26471.9|26506.9|26478.3|26491.9|26466.9|2
1727862520000|2024-10-02 09:48:40|26490.8|26470.8|26484.4|26464.4|26490.8|26470.8|26484.4|26464.4|1
1727862530000|2024-10-02 09:48:50|26495.8|26455.8|26484.4|26464.4|26495.8|26464.4|26484.4|26453.1|1
1727862540000|2024-10-02 09:49:00|26495.8|26455.8|26493.1|26453.1|26495.8|26464.4|26484.4|26453.1|0
1727862550000|2024-10-02 09:49:10|26481.7|26461.7|26481.7|26461.7|26481.7|26461.7|26481.7|26461.7|0
1727862560000|2024-10-02 09:49:20|26480.6|26460.6|26488.1|26448.1|26488.1|26460.6|26480.6|26448.1|0
1727862570000|2024-10-02 09:49:30|26486.9|26446.9|26473.3|26453.3|26486.9|26454.4|26470.8|26445.8|1
1727862580000|2024-10-02 09:49:40|26474.4|26454.4|26474.4|26454.4|26474.4|26454.4|26474.4|26454.4|0
1727862590000|2024-10-02 09:49:50|||||||||1
1727862600000|2024-10-02 09:50:00|26475.8|26455.8|26476.9|26456.9|26478.3|26458.3|26475.8|26455.8|5
1727862610000|2024-10-02 09:50:10|26475.8|26455.8|26474.4|26454.4|26475.8|26455.8|26474.4|26454.4|0
1727862700000|2024-10-02 09:51:40|26478.2|26458.2|26478.2|26458.2|26478.2|26458.2|26478.2|26458.2|1
1727862710000|2024-10-02 09:51:50|26480.7|26460.7|26480.7|26460.7|26480.7|26460.7|26480.7|26460.7|0
1727862730000|2024-10-02 09:52:10|||||||||1
1727862750000|2024-10-02 09:52:30|26479.6|26459.6|26475.7|26455.7|26479.6|26459.6|26475.7|26455.7|6
1727862760000|2024-10-02 09:52:40|26479.6|26459.6|26479.4|26459.4|26480.7|26460.7|26473.2|26453.2|4
1727862770000|2024-10-02 09:52:50|26480.7|26460.7|26480.7|26460.7|26480.7|26460.7|26480.7|26460.7|2
1727862810000|2024-10-02 09:53:30|26481.9|26461.9|26483.2|26463.2|26483.2|26463.2|26481.9|26461.9|1
1727862830000|2024-10-02 09:53:50|||||||||1
1727862840000|2024-10-02 09:54:00|26478.2|26458.2|26463.1|26443.1|26478.2|26458.2|26463.1|26443.1|11
1727862850000|2024-10-02 09:54:10|26461.9|26441.9|26435.4|26395.4|26461.9|26441.9|26431.7|26395.4|10
1727862860000|2024-10-02 09:54:20|26434.2|26394.2|26388.1|26368.1|26434.2|26402.9|26385.6|26365.6|39
1727862870000|2024-10-02 09:54:30|26386.7|26366.7|26385.6|26365.6|26388.1|26368.1|26385.6|26365.6|1
1727862880000|2024-10-02 09:54:40|26390.6|26370.6|26390.6|26370.6|26390.6|26370.6|26390.6|26370.6|3
1727862900000|2024-10-02 09:55:00|26389.4|26369.4|26391.9|26351.9|26391.9|26369.4|26375.6|26350.7|26
1727862910000|2024-10-02 09:55:10|26390.7|26370.7|26393.1|26373.1|26393.1|26373.1|26390.7|26370.7|3
1727862930000|2024-10-02 09:55:30|26394.4|26374.4|26386.7|26366.7|26396.9|26376.9|26386.7|26366.7|3
1727862940000|2024-10-02 09:55:40|26385.6|26365.6|26385.6|26365.6|26385.6|26365.6|26385.6|26365.6|1
1727862960000|2024-10-02 09:56:00|26388.1|26368.1|26386.7|26366.7|26389.2|26369.2|26386.7|26366.7|4
1727862980000|2024-10-02 09:56:20|26389.1|26369.1|26386.7|26366.7|26393.1|26373.1|26386.7|26366.7|1
1727862990000|2024-10-02 09:56:30|26385.6|26365.6|26385.6|26365.6|26385.6|26365.6|26385.6|26365.6|6
1727863000000|2024-10-02 09:56:40|26391.6|26351.6|26384.2|26364.2|26392.9|26366.7|26384.2|26351.6|9
1727863010000|2024-10-02 09:56:50|26381.9|26361.9|26383.1|26363.1|26383.1|26363.1|26380.6|26360.6|5
1727863020000|2024-10-02 09:57:00|26386.7|26366.7|26384.2|26364.2|26386.7|26366.7|26384.2|26364.2|2
1727863060000|2024-10-02 09:57:40|26380.4|26360.4|26379.2|26359.2|26380.4|26360.4|26379.2|26359.2|2
1727863070000|2024-10-02 09:57:50|26380.6|26360.6|26388.1|26368.1|26388.1|26368.1|26380.6|26360.6|3
1727863080000|2024-10-02 09:58:00|26390.6|26370.6|26395.6|26375.6|26395.6|26375.6|26390.6|26370.6|2
1727863110000|2024-10-02 09:58:30|26400.9|26380.9|26413.6|26393.6|26413.6|26393.6|26400.9|26380.9|4
1727863120000|2024-10-02 09:58:40|26420.6|26400.6|26423.1|26403.1|26423.1|26403.1|26420.6|26400.6|0
1727863130000|2024-10-02 09:58:50|26425.4|26405.4|26448.1|26408.1|26448.1|26408.1|26425.4|26403.1|2
1727863140000|2024-10-02 09:59:00|26446.9|26406.9|26435.6|26415.6|26446.9|26415.6|26431.7|26404.2|4
1727863160000|2024-10-02 09:59:20|26438.1|26418.1|26438.1|26418.1|26438.1|26418.1|26438.1|26418.1|0
1727863170000|2024-10-02 09:59:30|26439.4|26419.4|26441.7|26421.7|26453.1|26421.7|26439.4|26413.1|1
1727863180000|2024-10-02 09:59:40|26453.1|26413.1|26441.7|26421.7|26453.1|26421.7|26441.7|26413.1|0
1727863190000|2024-10-02 09:59:50|26453.1|26413.1|26440.6|26420.6|26453.1|26421.7|26440.6|26413.1|2
1727863200000|2024-10-02 10:00:00|26443.2|26423.2|26455.6|26435.6|26468.1|26435.6|26443.2|26423.2|8
1727863210000|2024-10-02 10:00:10|26454.2|26434.2|26421.7|26401.7|26457.7|26434.2|26421.7|26397.7|3
1727863220000|2024-10-02 10:00:20|26420.6|26400.6|26421.7|26401.7|26433.1|26401.7|26420.6|26393.1|2
1727863230000|2024-10-02 10:00:30|26420.6|26400.6|26414.4|26394.4|26436.7|26400.6|26414.4|26374.2|4
1727863240000|2024-10-02 10:00:40|26415.6|26395.6|26418.1|26398.1|26418.1|26398.1|26413.1|26393.1|3
1727863250000|2024-10-02 10:00:50|26416.7|26396.7|26416.7|26396.7|26416.7|26396.7|26416.7|26396.7|0
1727863260000|2024-10-02 10:01:00|26415.6|26395.6|26430.6|26410.6|26430.6|26410.6|26415.6|26395.6|2
1727863270000|2024-10-02 10:01:10|26441.9|26401.9|26435.6|26415.6|26441.9|26415.6|26425.6|26399.2|1
1727863280000|2024-10-02 10:01:20|26438.2|26418.2|26440.6|26420.6|26440.6|26420.6|26438.2|26418.2|0
1727863290000|2024-10-02 10:01:30|26448.2|26428.2|26454.4|26434.4|26454.4|26434.4|26448.2|26428.2|4
1727863340000|2024-10-02 10:02:20|26458.1|26438.1|26453.1|26433.1|26460.6|26440.6|26453.1|26433.1|3
1727863370000|2024-10-02 10:02:50|26450.6|26430.6|26450.6|26430.6|26450.6|26430.6|26450.6|26430.6|3
1727863380000|2024-10-02 10:03:00|26449.4|26429.4|26444.4|26424.4|26449.4|26429.4|26444.4|26424.4|1
1727863390000|2024-10-02 10:03:10|||||||||1
1727863440000|2024-10-02 10:04:00|26443.2|26423.2|26443.1|26423.1|26443.2|26423.2|26443.1|26423.1|0
1727863460000|2024-10-02 10:04:20|26448.1|26428.1|26448.1|26428.1|26448.1|26428.1|26448.1|26428.1|6
1727863470000|2024-10-02 10:04:30|26449.4|26429.4|26445.6|26425.6|26449.4|26429.4|26445.6|26425.6|1
1727863490000|2024-10-02 10:04:50|26444.2|26424.2|26444.2|26424.2|26444.2|26424.2|26444.2|26424.2|0
1727863500000|2024-10-02 10:05:00|26445.6|26425.6|26444.2|26424.2|26445.6|26425.6|26444.2|26424.2|0
1727863530000|2024-10-02 10:05:30|26443.1|26423.1|26443.1|26423.1|26443.1|26423.1|26443.1|26423.1|0
1727863550000|2024-10-02 10:05:50|26441.7|26421.7|26441.7|26421.7|26441.7|26421.7|26441.7|26421.7|0
1727863560000|2024-10-02 10:06:00|26436.7|26416.7|26435.6|26415.6|26436.7|26416.7|26431.9|26411.9|3
1727863570000|2024-10-02 10:06:10|26436.9|26416.9|26440.6|26420.6|26440.6|26420.6|26436.9|26416.9|0
1727863580000|2024-10-02 10:06:20|26439.2|26419.2|26438.1|26418.1|26439.2|26419.2|26438.1|26418.1|0
1727863590000|2024-10-02 10:06:30|26440.6|26420.6|26454.4|26434.4|26454.4|26434.4|26438.1|26418.1|2
1727863600000|2024-10-02 10:06:40|26453.1|26433.1|26455.6|26435.6|26455.6|26435.6|26453.1|26433.1|0
1727863630000|2024-10-02 10:07:10|26454.2|26434.2|26453.1|26433.1|26454.2|26434.2|26453.1|26433.1|0
1727863670000|2024-10-02 10:07:50|||||||||1
1727863710000|2024-10-02 10:08:30|26451.7|26431.7|26458.1|26438.1|26458.1|26438.1|26449.2|26429.2|14
1727863800000|2024-10-02 10:10:00|26456.7|26436.7|26460.6|26440.6|26463.1|26443.1|26455.6|26435.6|3
1727863850000|2024-10-02 10:10:50|26460.5|26440.5|26460.5|26440.5|26460.5|26440.5|26460.5|26440.5|0
1727863860000|2024-10-02 10:11:00|26459.2|26439.2|26461.7|26441.7|26463|26443|26458|26438|1
1727863870000|2024-10-02 10:11:10|26460.5|26440.5|26454.2|26434.2|26463|26443|26454.2|26434.2|7
1727863900000|2024-10-02 10:11:40|26455.5|26435.5|26459.4|26439.4|26459.4|26439.4|26454.2|26434.2|0
1727863910000|2024-10-02 10:11:50|26458|26438|26456.9|26436.9|26458|26438|26456.9|26436.9|0
1727863940000|2024-10-02 10:12:20|26458.2|26438.2|26458|26438|26459.4|26439.4|26458|26438|0
1727863960000|2024-10-02 10:12:40|26463|26443|26463|26443|26463|26443|26458|26438|0
1727863970000|2024-10-02 10:12:50|26460.5|26440.5|26463|26443|26463|26443|26460.5|26440.5|2
1727864030000|2024-10-02 10:13:50|26461.9|26441.9|26460.5|26440.5|26461.9|26441.9|26460.5|26440.5|1
1727864040000|2024-10-02 10:14:00|26459.4|26439.4|26459.4|26439.4|26459.4|26439.4|26459.4|26439.4|0
1727864060000|2024-10-02 10:14:20|26458|26438|26458|26438|26458|26438|26456.7|26436.7|7
1727864070000|2024-10-02 10:14:30|26459.4|26439.4|26470.5|26450.5|26470.5|26450.5|26459.4|26439.4|0
1727864080000|2024-10-02 10:14:40|||||||||2
1727864100000|2024-10-02 10:15:00|||||||||4
1727864110000|2024-10-02 10:15:10|26471.9|26451.9|26471.9|26451.9|26471.9|26451.9|26471.9|26451.9|0
1727864120000|2024-10-02 10:15:20|26471.7|26451.7|26470.5|26450.5|26471.7|26451.7|26470.5|26450.5|0
1727864130000|2024-10-02 10:15:30|26473|26453|26473|26453|26473|26453|26473|26453|0
1727864140000|2024-10-02 10:15:40|||||||||1
1727864170000|2024-10-02 10:16:10|26471.9|26451.9|26471.9|26451.9|26471.9|26451.9|26471.9|26451.9|2
1727864230000|2024-10-02 10:17:10|26493|26473|26495.5|26475.5|26495.5|26475.5|26493|26473|15
1727864260000|2024-10-02 10:17:40|26493|26473|26493|26473|26493|26473|26493|26473|3
1727864270000|2024-10-02 10:17:50|26500.5|26480.5|26520.4|26480.4|26520.4|26486.7|26499.2|26479.2|2
1727864300000|2024-10-02 10:18:20|26529.7|26509.7|26544.7|26524.7|26544.7|26524.7|26529.7|26509.7|36
1727864310000|2024-10-02 10:18:30|26547|26527|26555.7|26515.7|26555.7|26528.2|26547|26515.7|2
1727864320000|2024-10-02 10:18:40|26554.5|26514.5|26554.5|26514.5|26554.5|26514.5|26554.5|26514.5|0
1727864340000|2024-10-02 10:19:00|26548.2|26528.2|26548.2|26528.2|26548.2|26528.2|26548.2|26528.2|1
1727864350000|2024-10-02 10:19:10|26546.9|26526.9|26549.5|26529.5|26559.5|26529.5|26543.2|26519.5|0
1727864360000|2024-10-02 10:19:20|26548.2|26528.2|26548.2|26528.2|26548.2|26528.2|26548.2|26528.2|1
1727864390000|2024-10-02 10:19:50|26559.5|26519.5|26559.5|26519.5|26559.5|26519.5|26559.5|26519.5|0
1727864400000|2024-10-02 10:20:00|26548.2|26528.2|26548.2|26528.2|26559.5|26528.2|26548.2|26519.5|1
1727864460000|2024-10-02 10:21:00|26547|26527|26547|26527|26547|26527|26547|26527|1
1727864470000|2024-10-02 10:21:10|26545.7|26525.7|26545.7|26525.7|26545.7|26525.7|26545.7|26525.7|0
1727864480000|2024-10-02 10:21:20|26540.7|26520.7|26540.7|26520.7|26540.7|26520.7|26540.7|26520.7|0
1727864500000|2024-10-02 10:21:40|26538.2|26518.2|26533.2|26513.2|26538.2|26518.2|26533.2|26513.2|2
1727864520000|2024-10-02 10:22:00|26545.7|26505.7|26550.7|26530.7|26550.7|26530.7|26537|26505.7|9
1727864530000|2024-10-02 10:22:10|26558.2|26538.2|26565.9|26545.9|26565.9|26545.9|26558.2|26538.2|5
1727864540000|2024-10-02 10:22:20|26574.5|26534.5|26574.5|26534.5|26574.5|26534.5|26574.5|26534.5|0
1727864550000|2024-10-02 10:22:30|26563.2|26543.2|26578.4|26538.4|26578.4|26545.9|26561.9|26534.5|1
1727864560000|2024-10-02 10:22:40|26567|26547|26569.5|26549.5|26569.5|26549.5|26567|26547|0
1727864570000|2024-10-02 10:22:50|26568.2|26548.2|26565.7|26545.7|26568.2|26548.2|26565.7|26545.7|0
1727864590000|2024-10-02 10:23:10|26560.7|26540.7|26560.7|26540.7|26560.7|26540.7|26560.7|26540.7|0
1727864600000|2024-10-02 10:23:20|||||||||3
1727864620000|2024-10-02 10:23:40|26559.5|26539.5|26559.5|26539.5|26559.5|26539.5|26559.5|26539.5|0
1727864640000|2024-10-02 10:24:00|26562|26542|26560.7|26540.7|26562|26542|26560.7|26540.7|0
1727864670000|2024-10-02 10:24:30|26558.2|26538.2|26558.2|26538.2|26558.2|26538.2|26558.2|26538.2|0
1727864690000|2024-10-02 10:24:50|26557|26537|26557|26537|26557|26537|26557|26537|1
1727864700000|2024-10-02 10:25:00|26558.4|26538.4|26559.5|26539.5|26559.5|26539.5|26558.4|26538.4|0
1727864720000|2024-10-02 10:25:20|26573.4|26533.4|26573.4|26533.4|26573.4|26533.4|26573.4|26533.4|1
1727864740000|2024-10-02 10:25:40|26574.5|26534.5|26578.4|26558.4|26578.4|26558.4|26574.5|26534.5|8
1727864750000|2024-10-02 10:25:50|26583.4|26563.4|26584.7|26564.7|26584.7|26564.7|26583.4|26563.4|1
1727864760000|2024-10-02 10:26:00|26588.2|26568.2|26594.7|26574.7|26606|26574.7|26588.2|26566|0
1727864770000|2024-10-02 10:26:10|26595.9|26575.9|26595.9|26575.9|26595.9|26575.9|26595.9|26575.9|1
1727864780000|2024-10-02 10:26:20|26594.7|26574.7|26594.7|26574.7|26594.7|26574.7|26594.7|26574.7|0
1727864790000|2024-10-02 10:26:30|26592|26572|26588.4|26568.4|26592|26572|26588.4|26568.4|2
1727864800000|2024-10-02 10:26:40|||||||||4
1727864810000|2024-10-02 10:26:50|26590.9|26570.9|26590.9|26570.9|26590.9|26570.9|26588.4|26568.4|0
1727864820000|2024-10-02 10:27:00|26605.9|26585.9|26638.4|26618.4|26638.4|26618.4|26605.9|26585.9|25
1727864830000|2024-10-02 10:27:10|||||||||3
1727864840000|2024-10-02 10:27:20|26640.9|26620.9|26654.9|26614.9|26654.9|26623.5|26640.9|26614.9|3
1727864850000|2024-10-02 10:27:30|26646.2|26626.2|26643.5|26623.5|26647.4|26627.4|26643.5|26623.5|1
1727864860000|2024-10-02 10:27:40|26652.2|26612.2|26651|26611|26652.2|26612.2|26650.9|26610.9|4
1727864880000|2024-10-02 10:28:00|26648.5|26608.5|26654.9|26594.9|26654.9|26608.5|26647.4|26594.9|7
1727864890000|2024-10-02 10:28:10|26640.2|26620.2|26648.4|26628.4|26649.7|26629.7|26640.2|26620.2|1
1727864900000|2024-10-02 10:28:20|26647|26627|26645.9|26625.9|26654.5|26627|26645.9|26614.5|1
1727864910000|2024-10-02 10:28:30|26653.4|26613.4|26645.9|26625.9|26653.4|26625.9|26645.9|26613.4|1
1727864920000|2024-10-02 10:28:40|26640.9|26620.9|26623.4|26603.4|26640.9|26620.9|26623.4|26603.4|2
1727864930000|2024-10-02 10:28:50|26620.9|26600.9|26623.4|26603.4|26623.4|26603.4|26620.9|26600.9|0
1727864940000|2024-10-02 10:29:00|26622|26602|26622|26602|26623.4|26603.4|26620.9|26600.9|0
1727864950000|2024-10-02 10:29:10|26620.9|26600.9|26641|26621|26641|26621|26620.9|26597.4|95
1727864960000|2024-10-02 10:29:20|26634.7|26614.7|26633.4|26613.4|26634.7|26614.7|26633.4|26613.4|4
1727864970000|2024-10-02 10:29:30|26632.2|26612.2|26623.4|26603.4|26632.2|26612.2|26623.4|26603.4|3
1727864980000|2024-10-02 10:29:40|26622.2|26602.2|26620.9|26600.9|26622.2|26602.2|26618.4|26598.4|1
1727864990000|2024-10-02 10:29:50|26618.4|26598.4|26618.4|26598.4|26618.4|26598.4|26618.4|26598.4|0
1727865000000|2024-10-02 10:30:00|26613.4|26593.4|26613.4|26593.4|26613.4|26593.4|26613.4|26593.4|1
1727865020000|2024-10-02 10:30:20|26619.4|26579.4|26613.4|26573.4|26619.4|26579.4|26613.4|26573.4|3
1727865030000|2024-10-02 10:30:30|26600.9|26580.9|26618.4|26578.4|26618.4|26585.9|26600.9|26574.5|1
1727865040000|2024-10-02 10:30:40|26623.4|26583.4|26614.7|26594.7|26623.4|26594.7|26614.7|26582.2|3
1727865060000|2024-10-02 10:31:00|26618|26578|26612|26592|26618|26592|26606.7|26576.9|18
1727865070000|2024-10-02 10:31:10|26609.5|26589.5|26553.5|26533.5|26609.5|26589.5|26552.2|26527.2|4
1727865080000|2024-10-02 10:31:20|26567.2|26527.2|26524.7|26504.7|26571|26539.7|26522|26494.5|27
1727865090000|2024-10-02 10:31:30|26523.4|26503.4|26507|26467|26529.5|26503.4|26500.9|26467|19
1727865100000|2024-10-02 10:31:40|26508.4|26468.4|26494.7|26474.7|26508.4|26475.9|26494.7|26463.4|5
1727865110000|2024-10-02 10:31:50|26493.4|26473.4|26459.5|26439.5|26493.4|26473.4|26459.5|26439.5|8
1727865120000|2024-10-02 10:32:00|26455.7|26435.7|26443.2|26423.2|26455.7|26435.7|26443.2|26423.2|54
1727865130000|2024-10-02 10:32:10|26450.7|26410.7|26413.4|26373.4|26450.7|26418.2|26400.7|26373.4|168
1727865140000|2024-10-02 10:32:20|26402|26382|26408.2|26388.2|26416.9|26388.2|26400.7|26376.9|16
1727865150000|2024-10-02 10:32:30|26410.7|26390.7|26389.2|26369.2|26415.7|26395.7|26389.2|26369.2|29
1727865160000|2024-10-02 10:32:40|26387.7|26347.7|26385.7|26345.7|26387.7|26352.8|26372.8|26341.8|7
1727865170000|2024-10-02 10:32:50|26370.7|26350.7|26367|26347|26374.5|26350.7|26365.7|26334.5|37
1727865180000|2024-10-02 10:33:00|26368.2|26348.2|26388.3|26348.3|26388.3|26357|26368.2|26348.2|1
1727865190000|2024-10-02 10:33:10|26389.5|26349.5|26359.5|26339.5|26389.5|26358.2|26358.3|26338.3|31
1727865200000|2024-10-02 10:33:20|26360.8|26340.8|26363.2|26343.2|26365.7|26345.7|26360.8|26340.8|1
1727865210000|2024-10-02 10:33:30|26360.8|26340.8|26359.5|26339.5|26360.8|26340.8|26358.2|26338.2|12
1727865220000|2024-10-02 10:33:40|26358.2|26338.2|26373.2|26353.2|26377|26357|26358.2|26338.2|18
1727865230000|2024-10-02 10:33:50|26367|26347|26365.7|26345.7|26367|26347|26365.7|26345.7|8
1727865240000|2024-10-02 10:34:00|26367|26347|26369.5|26349.5|26369.5|26349.5|26367|26347|0
1727865250000|2024-10-02 10:34:10|26368.2|26348.2|26362|26342|26372|26352|26362|26342|4
1727865260000|2024-10-02 10:34:20|26359.5|26339.5|26362|26342|26362|26342|26359.5|26339.5|3
1727865270000|2024-10-02 10:34:30|26360.8|26340.8|26345.8|26325.8|26360.8|26340.8|26334.5|26314.5|29
1727865280000|2024-10-02 10:34:40|26347|26327|26345.8|26325.8|26349.5|26329.5|26345.8|26325.8|9
1727865290000|2024-10-02 10:34:50|26318.3|26298.3|26378.5|26358.5|26389.5|26358.5|26318.3|26294.8|13
1727865300000|2024-10-02 10:35:00|26379.7|26359.7|26414.8|26394.8|26414.8|26394.8|26379.7|26352.2|28
1727865310000|2024-10-02 10:35:10|26412.2|26392.2|26424.8|26404.8|26429.8|26404.8|26412.2|26386|8
1727865320000|2024-10-02 10:35:20|26432.2|26412.2|26463.3|26443.3|26463.3|26443.3|26432.2|26408.3|25
1727865330000|2024-10-02 10:35:30|26476.3|26456.3|26470.8|26430.8|26487|26467|26470.8|26430.8|66
1727865340000|2024-10-02 10:35:40|26468.3|26428.3|26452.2|26412.2|26469.7|26429.7|26443.5|26412.2|0
1727865350000|2024-10-02 10:35:50|26444.7|26424.7|26441|26401|26452.2|26424.7|26433.3|26393.3|4
1727865360000|2024-10-02 10:36:00|26442.2|26402.2|26418.3|26398.3|26442.2|26407|26418.3|26398.3|4
1727865370000|2024-10-02 10:36:10|26417|26397|26437.2|26397.2|26437.2|26405.8|26414.5|26388.5|10
1727865380000|2024-10-02 10:36:20|26425.8|26405.8|26432.2|26412.2|26432.2|26412.2|26425.8|26405.8|2
1727865390000|2024-10-02 10:36:30|26433.3|26413.3|26433.3|26413.3|26433.3|26413.3|26433.3|26413.3|3
1727865410000|2024-10-02 10:36:50|||||||||4
1727865420000|2024-10-02 10:37:00|26432|26412|26439.5|26399.5|26439.5|26412|26430.8|26399.5|4
1727865430000|2024-10-02 10:37:10|26427|26407|26428.3|26388.3|26434.5|26407|26420.8|26388.3|0
1727865440000|2024-10-02 10:37:20|26415.8|26395.8|26410.8|26390.8|26415.8|26395.8|26410.8|26390.8|0
1727865450000|2024-10-02 10:37:30|26418.3|26378.3|26403.3|26383.3|26418.3|26385.8|26403.3|26378.3|1
1727865460000|2024-10-02 10:37:40|26400.7|26380.7|26415|26375|26415|26380.7|26392|26372|4
1727865470000|2024-10-02 10:37:50|26423.7|26383.7|26415.8|26395.8|26428.3|26395.8|26415.8|26383.7|5
1727865480000|2024-10-02 10:38:00|26423.3|26383.3|26419.5|26379.5|26424.7|26384.7|26419.5|26379.5|7
1727865490000|2024-10-02 10:38:10|26407|26387|26418.3|26398.3|26428.3|26398.3|26405.8|26378.3|3
1727865500000|2024-10-02 10:38:20|26415.8|26395.8|26415.8|26395.8|26433.3|26400.8|26415.8|26384.5|4
1727865510000|2024-10-02 10:38:30|26428.3|26388.3|26428.3|26388.3|26428.3|26388.3|26428.3|26388.3|0
1727865520000|2024-10-02 10:38:40|26431|26391|26433.3|26393.3|26433.3|26393.3|26431|26391|2
1727865530000|2024-10-02 10:38:50|26436.8|26396.8|26430.8|26410.8|26436.8|26410.8|26430.8|26396.8|2
1727865540000|2024-10-02 10:39:00|26437.2|26397.2|26443.3|26383.3|26443.3|26397.2|26434.7|26383.3|2
1727865550000|2024-10-02 10:39:10|26440.8|26380.8|26421|26381|26440.8|26394.3|26408.3|26379.7|0
1727865560000|2024-10-02 10:39:20|26422.2|26382.2|26423.5|26403.5|26432.2|26403.5|26400.8|26375.7|3
1727865570000|2024-10-02 10:39:30|26425.8|26405.8|26434.7|26414.7|26434.7|26414.7|26425.8|26405.8|0
1727865580000|2024-10-02 10:39:40|26446|26406|26445.8|26405.8|26449.8|26418.5|26438.5|26405.8|7
1727865590000|2024-10-02 10:39:50|26454.5|26394.5|26435.8|26415.8|26454.5|26415.8|26432|26394.5|0
1727865610000|2024-10-02 10:40:10|26430.8|26410.8|26410.8|26390.8|26430.8|26410.8|26405.8|26374.5|10
1727865620000|2024-10-02 10:40:20|26419.5|26379.5|26425.8|26385.8|26425.8|26390.8|26405.8|26379.5|0
1727865630000|2024-10-02 10:40:30|26424.5|26384.5|26412|26392|26424.5|26392|26412|26383.3|9
1727865640000|2024-10-02 10:40:40|26409.5|26389.5|26409.5|26389.5|26409.5|26389.5|26409.5|26389.5|0
1727865650000|2024-10-02 10:40:50|26410.8|26390.8|26408.3|26388.3|26410.8|26390.8|26408.3|26388.3|0
1727865660000|2024-10-02 10:41:00|26407|26387|26400.8|26380.8|26408.3|26387|26400.8|26365.8|21
1727865670000|2024-10-02 10:41:10|26404.7|26384.7|26408.3|26388.3|26408.3|26388.3|26404.7|26384.7|0
1727865690000|2024-10-02 10:41:30|26410.8|26390.8|26410.8|26390.8|26410.8|26390.8|26410.8|26390.8|0
1727865720000|2024-10-02 10:42:00|26412|26392|26437|26417|26445.7|26418.3|26412|26392|14
1727865730000|2024-10-02 10:42:10|26438.3|26418.3|26434.3|26414.3|26438.3|26418.3|26434.3|26414.3|1
1727865740000|2024-10-02 10:42:20|26433.2|26413.2|26433.2|26413.2|26441.8|26413.2|26433.2|26401.8|1
1727865780000|2024-10-02 10:43:00|26431.8|26411.8|26431.8|26411.8|26431.8|26411.8|26431.8|26411.8|2
1727865790000|2024-10-02 10:43:10|26430.7|26410.7|26425.7|26405.7|26430.7|26410.7|26425.7|26405.7|2
1727865800000|2024-10-02 10:43:20|26427|26407|26429.5|26409.5|26430.7|26410.7|26427|26407|1
1727865810000|2024-10-02 10:43:30|26430.7|26410.7|26433.2|26413.2|26433.2|26413.2|26430.7|26410.7|0
1727865820000|2024-10-02 10:43:40|26435.7|26415.7|26448.2|26428.2|26448.2|26428.2|26435.7|26415.7|2
1727865840000|2024-10-02 10:44:00|26454|26434|26457|26437|26471.8|26441.8|26454|26431.8|15
1727865850000|2024-10-02 10:44:10|26455.8|26435.8|26437.2|26417.2|26455.8|26435.8|26425.8|26405.8|19
1727865860000|2024-10-02 10:44:20|26443.3|26423.3|26450.8|26430.8|26468.3|26435.8|26443.3|26423.3|8
1727865880000|2024-10-02 10:44:40|26460.8|26440.8|26463.3|26443.3|26465.8|26445.8|26460.8|26440.8|16
1727865890000|2024-10-02 10:44:50|26465.8|26445.8|26460.8|26440.8|26468.3|26448.3|26457|26437|8
1727865900000|2024-10-02 10:45:00|26464.8|26444.8|26460.8|26440.8|26469.7|26449.7|26460.8|26440.8|6
1727865910000|2024-10-02 10:45:10|26469.5|26429.5|26434.3|26414.3|26469.5|26440.8|26434.3|26399.5|1
1727865920000|2024-10-02 10:45:20|26433.2|26413.2|26433.3|26413.3|26433.3|26413.3|26429.5|26409.5|3
1727865930000|2024-10-02 10:45:30|26434.7|26414.7|26435.8|26415.8|26435.8|26415.8|26434.7|26414.7|0
1727865940000|2024-10-02 10:45:40|26434.5|26414.5|26440.7|26400.7|26440.7|26414.5|26432|26400.7|1
1727865950000|2024-10-02 10:45:50|26432|26412|26440.7|26400.7|26440.7|26412|26432|26400.7|1
1727865980000|2024-10-02 10:46:20|26428.2|26408.2|26428.2|26408.2|26428.2|26408.2|26428.2|26408.2|0
1727865990000|2024-10-02 10:46:30|26427|26407|26403.3|26383.3|26427|26407|26403.3|26383.3|2
1727866000000|2024-10-02 10:46:40|26402|26382|26402|26382|26402|26382|26402|26382|2
1727866010000|2024-10-02 10:46:50|26398.3|26378.3|26398.3|26378.3|26398.3|26378.3|26398.3|26378.3|2
1727866020000|2024-10-02 10:47:00|26404.3|26364.3|26400.8|26380.8|26404.3|26380.8|26397|26360.7|3
1727866030000|2024-10-02 10:47:10|26403.3|26383.3|26398.3|26378.3|26403.3|26383.3|26398.3|26378.3|1
1727866040000|2024-10-02 10:47:20|26397|26377|26398.3|26338.3|26405.3|26377|26395.8|26338.3|9
1727866050000|2024-10-02 10:47:30|26388.3|26348.3|26355.8|26335.8|26388.3|26353.3|26353.3|26328|26
1727866060000|2024-10-02 10:47:40|26352|26332|26363.3|26323.3|26363.3|26332|26348.3|26320.8|3
1727866070000|2024-10-02 10:47:50|26347.2|26327.2|26315.8|26295.8|26350.7|26327.2|26315.8|26295.8|16
1727866080000|2024-10-02 10:48:00|26319.2|26279.2|26290.7|26270.7|26325.8|26287|26290.7|26270.7|11
1727866090000|2024-10-02 10:48:10|26286|26266|26308.3|26288.3|26308.3|26288.3|26265.8|26243.3|11
1727866100000|2024-10-02 10:48:20|26321|26281|26333.3|26293.3|26333.3|26302|26318.3|26281|2
1727866110000|2024-10-02 10:48:30|26334.5|26294.5|26325.8|26305.8|26334.5|26305.8|26320.8|26289.5|6
1727866120000|2024-10-02 10:48:40|26332.2|26292.2|26325.8|26305.8|26334.5|26305.8|26320.8|26292.2|0
1727866130000|2024-10-02 10:48:50|26324.5|26304.5|26334.7|26314.7|26334.7|26314.7|26323.3|26303.3|2
1727866140000|2024-10-02 10:49:00|26337.3|26317.3|26359.7|26319.7|26359.7|26324.7|26337.3|26316|3
1727866150000|2024-10-02 10:49:10|26362.2|26322.2|26354.7|26334.7|26362.2|26334.7|26354.7|26322.2|2
1727866160000|2024-10-02 10:49:20|26353.3|26333.3|26352|26332|26354.7|26334.7|26350.8|26330.8|1
1727866170000|2024-10-02 10:49:30|26350.8|26330.8|26350.8|26330.8|26350.8|26330.8|26350.8|26330.8|0
1727866180000|2024-10-02 10:49:40|26349.5|26329.5|26335.8|26315.8|26349.5|26329.5|26335.8|26315.8|1
1727866190000|2024-10-02 10:49:50|26338.3|26318.3|26335.7|26315.7|26343.3|26323.3|26335.7|26315.7|1
1727866200000|2024-10-02 10:50:00|26337|26317|26303.3|26283.3|26337|26317|26303.3|26283.3|29
1727866210000|2024-10-02 10:50:10|26302|26282|26285.8|26265.8|26302|26282|26285.8|26265.8|3
1727866220000|2024-10-02 10:50:20|26284.7|26264.7|26305.8|26285.8|26305.8|26285.8|26283.3|26263.3|13
1727866230000|2024-10-02 10:50:30|26307.2|26287.2|26313.3|26293.3|26313.3|26293.3|26307.2|26287.2|6
1727866240000|2024-10-02 10:50:40|26308.3|26288.3|26305.8|26285.8|26308.3|26288.3|26305.8|26285.8|7
1727866250000|2024-10-02 10:50:50|26303.3|26283.3|26285.8|26265.8|26303.3|26283.3|26285.8|26262.2|11
1727866260000|2024-10-02 10:51:00|26284.7|26264.7|26270.8|26250.8|26292.2|26264.7|26263.3|26238.3|11
1727866270000|2024-10-02 10:51:10|26272.2|26252.2|26278.5|26258.5|26278.5|26258.5|26272.2|26252.2|2
1727866280000|2024-10-02 10:51:20|26280.8|26260.8|26285.8|26265.8|26285.8|26265.8|26280.8|26260.8|0
1727866290000|2024-10-02 10:51:30|26288.3|26268.3|26288.3|26268.3|26288.3|26268.3|26288.3|26268.3|1
1727866300000|2024-10-02 10:51:40|26289.7|26269.7|26285.8|26265.8|26289.7|26269.7|26285.8|26265.8|30
1727866310000|2024-10-02 10:51:50|26279.7|26259.7|26264.7|26244.7|26279.7|26259.7|26264.7|26244.7|3
1727866320000|2024-10-02 10:52:00|26263.3|26243.3|26260.8|26240.8|26263.3|26243.3|26260.8|26240.8|1
1727866330000|2024-10-02 10:52:10|26255.8|26235.8|26245.7|26225.7|26263.3|26235.8|26245.7|26223.3|18
1727866340000|2024-10-02 10:52:20|26244.5|26224.5|26245.8|26225.8|26254.7|26225.8|26244.5|26212.2|6
1727866350000|2024-10-02 10:52:30|26257.2|26217.2|26261.2|26241.2|26268.5|26241.2|26245.8|26215.8|1
1727866360000|2024-10-02 10:52:40|26263.5|26243.5|26264.7|26244.7|26273.3|26245.8|26263.3|26233.3|1
1727866370000|2024-10-02 10:52:50|26273.3|26233.3|26265.8|26245.8|26273.3|26245.8|26260.8|26233.3|3
1727866390000|2024-10-02 10:53:10|26267.2|26247.2|26265.8|26245.8|26270.8|26250.8|26265.8|26245.8|3
1727866400000|2024-10-02 10:53:20|26267.1|26247.1|26268.3|26248.3|26270.8|26250.8|26267.1|26247.1|2
1727866420000|2024-10-02 10:53:40|26269.6|26249.6|26269.6|26249.6|26269.6|26249.6|26269.6|26249.6|1
1727866440000|2024-10-02 10:54:00|26268.3|26248.3|26255.8|26235.8|26269.6|26249.6|26255.8|26235.8|11
1727866460000|2024-10-02 10:54:20|26257|26237|26255.8|26235.8|26257|26237|26255.8|26235.8|5
1727866470000|2024-10-02 10:54:30|26264.5|26224.5|26255.8|26235.8|26264.5|26235.8|26255.8|26224.5|1
1727866480000|2024-10-02 10:54:40|||||||||16
1727866490000|2024-10-02 10:54:50|26253.3|26233.3|26254.6|26234.6|26254.6|26234.6|26253.3|26233.3|9
1727866500000|2024-10-02 10:55:00|26255.8|26235.8|26253.3|26233.3|26255.8|26235.8|26253.3|26233.3|4
1727866510000|2024-10-02 10:55:10|26255.8|26235.8|26263.3|26243.3|26263.3|26243.3|26255.8|26235.8|12
1727866520000|2024-10-02 10:55:20|26262|26242|26258.1|26238.1|26262|26242|26258.1|26238.1|0
1727866530000|2024-10-02 10:55:30|26255.8|26235.8|26258.3|26238.3|26258.3|26238.3|26255.8|26235.8|2
1727866540000|2024-10-02 10:55:40|26255.8|26235.8|26245.8|26225.8|26255.8|26235.8|26245.8|26225.8|1
1727866560000|2024-10-02 10:56:00|26238.3|26218.3|26234.3|26214.3|26238.3|26218.3|26234.3|26214.3|6
1727866570000|2024-10-02 10:56:10|26230.8|26210.8|26199.1|26179.1|26238.3|26210.8|26199.1|26179.1|15
1727866580000|2024-10-02 10:56:20|26201.6|26181.6|26202|26182|26203|26183|26200.8|26180.8|13
1727866590000|2024-10-02 10:56:30|26200.6|26180.6|26203.1|26183.1|26204.5|26184.5|26198.1|26178.1|3
1727866600000|2024-10-02 10:56:40|26202|26182|26204.5|26184.5|26204.5|26184.5|26202|26182|5
1727866620000|2024-10-02 10:57:00|26217.1|26177.1|26217.1|26177.1|26217.1|26177.1|26217.1|26177.1|0
1727866630000|2024-10-02 10:57:10|26218.5|26178.5|26217.1|26177.1|26218.5|26178.5|26217.1|26177.1|1
1727866640000|2024-10-02 10:57:20|26218.5|26178.5|26205.6|26185.6|26220.6|26185.6|26204.3|26178.5|17
1727866650000|2024-10-02 10:57:30|26204.5|26184.5|26204.5|26184.5|26205.6|26185.6|26204.5|26184.5|4
1727866660000|2024-10-02 10:57:40|26205.8|26185.8|26195.8|26175.8|26210.6|26187|26195.8|26170.6|2
1727866670000|2024-10-02 10:57:50|26193.3|26173.3|26180.8|26160.8|26193.3|26173.3|26179.5|26159.5|26
1727866680000|2024-10-02 10:58:00|26179.5|26159.5|26175.8|26155.8|26179.5|26159.5|26175.8|26155.8|4
1727866690000|2024-10-02 10:58:10|26178.3|26158.3|26192.1|26152.1|26192.1|26160.8|26178.3|26152.1|2
1727866700000|2024-10-02 10:58:20|26186|26166|26190.8|26170.8|26199.5|26170.8|26186|26159.5|3
1727866710000|2024-10-02 10:58:30|||||||||11
1727866720000|2024-10-02 10:58:40|26188.3|26168.3|26187|26167|26190.8|26170.8|26187|26167|4
1727866730000|2024-10-02 10:58:50|26188.1|26168.1|26188.1|26168.1|26188.1|26168.1|26188.1|26168.1|24
1727866740000|2024-10-02 10:59:00|26187|26167|26153.3|26133.3|26187.5|26167|26149.6|26111.1|9
1727866750000|2024-10-02 10:59:10|26158.1|26138.1|26169.5|26129.5|26169.5|26138.1|26158.1|26129.5|3
1727866760000|2024-10-02 10:59:20|26156.8|26136.8|26153.1|26133.1|26156.8|26136.8|26150.6|26130.6|9
1727866770000|2024-10-02 10:59:30|26161.8|26121.8|26161.8|26121.8|26161.8|26121.8|26161.8|26121.8|0
1727866780000|2024-10-02 10:59:40|26160.6|26120.6|26138.1|26118.1|26160.6|26123.1|26138.1|26118.1|13
1727866790000|2024-10-02 10:59:50|26117.1|26097.1|26120.6|26100.6|26120.6|26100.6|26104.3|26074.3|27
1727866800000|2024-10-02 11:00:00|26119.3|26099.3|26120.6|26100.6|26120.6|26100.6|26118.1|26098.1|2
1727866810000|2024-10-02 11:00:10|26122|26102|26123.1|26103.1|26123.1|26103.1|26122|26102|4
1727866820000|2024-10-02 11:00:20|26124.5|26104.5|26135.5|26115.5|26146.8|26115.5|26124.5|26104.5|13
1727866830000|2024-10-02 11:00:30|26134.3|26114.3|26134.3|26114.3|26146.8|26115.5|26134.3|26106.8|1
1727866840000|2024-10-02 11:00:40|26135.6|26115.6|26135.6|26115.6|26135.6|26115.6|26134.3|26114.3|6
1727866850000|2024-10-02 11:00:50|||||||||1
1727866860000|2024-10-02 11:01:00|26134.3|26114.3|26134.3|26114.3|26134.3|26114.3|26134.3|26114.3|2
1727866870000|2024-10-02 11:01:10|26133.1|26113.1|26124.5|26104.5|26133.1|26113.1|26124.5|26104.5|5
1727866890000|2024-10-02 11:01:30|26123.1|26103.1|26116.6|26096.6|26123.1|26103.1|26116.6|26096.6|17
1727866900000|2024-10-02 11:01:40|26115.5|26095.5|26123.1|26103.1|26123.1|26103.1|26115.5|26095.5|9
1727866910000|2024-10-02 11:01:50|26124.5|26104.5|26150.6|26110.6|26159.1|26111.8|26124.5|26099.1|3
1727866920000|2024-10-02 11:02:00|26148.1|26108.1|26148.1|26108.1|26148.1|26108.1|26148.1|26108.1|0
1727866930000|2024-10-02 11:02:10|26128.1|26095.6|26135.6|26095.6|26135.6|26095.6|26128.1|26095.6|1
1727866940000|2024-10-02 11:02:20|26134.3|26094.3|26134.3|26094.3|26134.3|26094.3|26134.3|26094.3|2
1727866950000|2024-10-02 11:02:30|26135.6|26095.6|26124.3|26104.3|26135.6|26104.3|26124.3|26095.6|1
1727866960000|2024-10-02 11:02:40|26123.1|26103.1|26123.1|26103.1|26123.1|26103.1|26123.1|26103.1|0
1727866970000|2024-10-02 11:02:50|26124.3|26104.3|26120.5|26100.5|26124.3|26104.3|26120.5|26100.5|0
1727866980000|2024-10-02 11:03:00|26119.3|26099.3|26116.8|26096.8|26119.3|26099.3|26116.8|26096.8|3
1727866990000|2024-10-02 11:03:10|26114.3|26094.3|26115.6|26095.6|26115.6|26095.6|26114.3|26094.3|4
1727867000000|2024-10-02 11:03:20|26114.3|26094.3|26114.3|26094.3|26114.3|26094.3|26114.3|26094.3|7
1727867010000|2024-10-02 11:03:30|26115.5|26095.5|26113.1|26093.1|26115.5|26095.5|26113.1|26093.1|1
1727867020000|2024-10-02 11:03:40|26114.5|26094.5|26118.1|26098.1|26118.1|26098.1|26114.5|26094.5|6
1727867030000|2024-10-02 11:03:50|26119.5|26099.5|26123.1|26103.1|26125.6|26105.6|26119.5|26099.5|4
1727867040000|2024-10-02 11:04:00|26125.8|26105.8|26128.1|26108.1|26128.1|26108.1|26125.8|26105.8|0
1727867050000|2024-10-02 11:04:10|26126.8|26106.8|26119.3|26099.3|26128|26106.8|26119.3|26088|11
1727867060000|2024-10-02 11:04:20|26128|26088|26128.1|26088.1|26128.1|26099.3|26118.1|26086.8|0
1727867070000|2024-10-02 11:04:30|26126.8|26086.8|26126.8|26086.8|26126.8|26098.1|26118.1|26086.8|0
1727867090000|2024-10-02 11:04:50|26110.6|26090.6|26101.6|26081.6|26116.8|26090.6|26101.6|26076.8|9
1727867100000|2024-10-02 11:05:00|26098.1|26078.1|26053.1|26033.1|26108.3|26078.1|26053.1|26033.1|53
1727867110000|2024-10-02 11:05:10|26064.6|26044.6|26096.8|26056.8|26096.8|26060.5|26064.6|26044.6|15
1727867120000|2024-10-02 11:05:20|26098|26058|26089.3|26069.3|26098|26069.3|26085.5|26058|2
1727867130000|2024-10-02 11:05:30|26092|26072|26103.1|26063.1|26105.6|26072|26092|26063.1|15
1727867140000|2024-10-02 11:05:40|26086.6|26066.6|26082.8|26062.8|26086.6|26066.6|26082.8|26062.8|3
1727867150000|2024-10-02 11:05:50|26094.1|26054.1|26081.6|26061.6|26094.1|26065.5|26081.6|26053|2
1727867180000|2024-10-02 11:06:20|26080.5|26060.5|26074.1|26054.1|26080.5|26060.5|26074.1|26054.1|11
1727867190000|2024-10-02 11:06:30|26071.8|26051.8|26066.6|26046.6|26071.8|26051.8|26066.6|26046.6|0
1727867210000|2024-10-02 11:06:50|26078|26038|26079.1|26039.1|26081.8|26051.6|26070.5|26038|9
1727867220000|2024-10-02 11:07:00|||||||||3
1727867230000|2024-10-02 11:07:10|26077.8|26037.8|26058|26038|26077.8|26038|26058|26037.8|0
1727867240000|2024-10-02 11:07:20|26055.5|26035.5|26055.5|26035.5|26055.5|26035.5|26055.5|26035.5|1
1727867250000|2024-10-02 11:07:30|26016.6|25996.6|26015.5|25995.5|26021.6|25996.6|26015.5|25980.3|31
1727867260000|2024-10-02 11:07:40|26016.8|25996.8|26016.8|25996.8|26019.3|25999.3|26016.8|25996.8|3
1727867270000|2024-10-02 11:07:50|26015.5|25995.5|26022|26002|26031.8|26002|26015.5|25990.6|5
1727867280000|2024-10-02 11:08:00|26028.1|26008.1|26033|26013|26043|26015.5|26028.1|26003|3
1727867290000|2024-10-02 11:08:10|26030.3|26010.3|26029.1|26009.1|26030.3|26010.3|26027.8|26007.8|2
1727867300000|2024-10-02 11:08:20|26027.8|26007.8|26029.1|26009.1|26029.1|26009.1|26027.8|26007.8|0
1727867310000|2024-10-02 11:08:30|26030.5|26010.5|26030.5|26010.5|26030.5|26010.5|26030.5|26010.5|2
1727867320000|2024-10-02 11:08:40|26039.1|25999.1|26039.1|25999.1|26039.1|26010.5|26030.5|25999.1|0
1727867330000|2024-10-02 11:08:50|26038|25998|26038|25998|26038|25998|26038|25998|0
1727867340000|2024-10-02 11:09:00|26024.1|26004.1|26006.6|25986.6|26036.6|26004.1|26006.6|25975.3|20
1727867350000|2024-10-02 11:09:10|26005.5|25985.5|26000.5|25980.5|26006.8|25985.5|25994.1|25966.8|31
1727867370000|2024-10-02 11:09:30|26002.8|25982.8|26008|25988|26008|25988|26002.8|25982.8|4
1727867380000|2024-10-02 11:09:40|26021.8|25981.8|26013.1|25993.1|26021.8|25993.1|26013.1|25981.8|8
1727867390000|2024-10-02 11:09:50|26014.3|25994.3|26014.3|25994.3|26014.3|25994.3|26014.3|25994.3|1
1727867400000|2024-10-02 11:10:00|26027|25987|26039.1|26019.1|26056.8|26023.5|26023.3|25987|9
1727867410000|2024-10-02 11:10:10|26036.6|26016.6|26043|26023|26051.8|26024.3|26036.6|26008|7
1727867420000|2024-10-02 11:10:20|26044.3|26024.3|26053|26013|26053|26025.5|26041.6|26013|3
1727867430000|2024-10-02 11:10:30|26050.3|26010.3|26049.5|26009.5|26050.3|26018.1|26033|26009.1|3
1727867440000|2024-10-02 11:10:40|26055.6|26015.6|26098.1|26078.1|26103.1|26083.1|26053|26013|59
1727867450000|2024-10-02 11:10:50|26095.6|26075.6|26105.6|26085.6|26114.5|26090.6|26095.6|26074.5|16
1727867460000|2024-10-02 11:11:00|26103.1|26083.1|26078.1|26058.1|26103.1|26083.1|26077|26038|22
1727867470000|2024-10-02 11:11:10|26080.5|26060.5|26075.6|26055.6|26080.5|26060.5|26075.6|26055.6|2
1727867480000|2024-10-02 11:11:20|26076.8|26056.8|26076.8|26056.8|26076.8|26056.8|26076.8|26056.8|4
1727867490000|2024-10-02 11:11:30|26079.5|26059.5|26122|26082|26123.3|26094.6|26079.5|26059.5|74
1727867500000|2024-10-02 11:11:40|26110.8|26090.8|26110.8|26090.8|26119.5|26090.8|26107|26079.5|12
1727867510000|2024-10-02 11:11:50|26120.6|26100.6|26140.8|26100.8|26142.1|26108.3|26120.6|26100.6|16
1727867520000|2024-10-02 11:12:00|26144.5|26104.5|26124.5|26084.5|26145.8|26115.8|26115.8|26084.5|3
1727867530000|2024-10-02 11:12:10|26122.1|26082.1|26125.8|26105.8|26125.8|26105.8|26110.8|26082.1|0
1727867540000|2024-10-02 11:12:20|26138.3|26098.3|26152.1|26092.1|26152.1|26098.3|26134.5|26092.1|102
1727867550000|2024-10-02 11:12:30|26153.3|26093.3|26156|26116|26156|26117.3|26137.3|26093.3|0
1727867560000|2024-10-02 11:12:40|26158.6|26118.6|26167.1|26127.1|26167.1|26133.5|26147.3|26118.6|0
1727867570000|2024-10-02 11:12:50|26168.5|26128.5|26168.5|26128.5|26168.5|26128.5|26168.5|26128.5|0
1727867580000|2024-10-02 11:13:00|26161.1|26141.1|26161.1|26141.1|26161.1|26141.1|26161.1|26141.1|0
1727867590000|2024-10-02 11:13:10|26163.4|26143.4|26163.4|26143.4|26163.4|26143.4|26163.4|26143.4|1
1727867600000|2024-10-02 11:13:20|26165.9|26145.9|26182.1|26142.1|26192.1|26162.3|26165.9|26142.1|10
1727867610000|2024-10-02 11:13:30|26170.8|26150.8|26183.4|26163.4|26187.4|26163.4|26168.4|26147.4|2
1727867620000|2024-10-02 11:13:40|26192.1|26152.1|26192.1|26152.1|26192.1|26152.1|26192.1|26152.1|0
1727867630000|2024-10-02 11:13:50|26189.8|26149.8|26189.8|26149.8|26189.8|26158.4|26178.4|26149.8|12
1727867640000|2024-10-02 11:14:00|26190.9|26150.9|26185.8|26145.8|26190.9|26158.4|26178.4|26145.8|1
1727867650000|2024-10-02 11:14:10|26183.3|26143.3|26163.4|26143.4|26183.3|26152|26163.4|26132.1|1
1727867660000|2024-10-02 11:14:20|26164.8|26144.8|26167.3|26147.3|26167.3|26147.3|26164.8|26144.8|0
1727867670000|2024-10-02 11:14:30|26174.8|26134.8|26173.6|26153.6|26177.3|26153.6|26171.3|26134.8|2
1727867680000|2024-10-02 11:14:40|26174.9|26154.9|26185.9|26145.9|26185.9|26154.9|26174.9|26143.6|0
1727867690000|2024-10-02 11:14:50|26178.4|26158.4|26194.8|26174.8|26194.8|26174.8|26178.4|26158.4|8
1727867700000|2024-10-02 11:15:00|26195.9|26175.9|26202.1|26162.1|26202.1|26175.9|26193.4|26162.1|1
1727867710000|2024-10-02 11:15:10|26188.1|26168.1|26194.4|26154.4|26194.4|26168.1|26185.8|26154.4|0
1727867720000|2024-10-02 11:15:20|26180.8|26160.8|26180.8|26160.8|26180.8|26160.8|26180.8|26160.8|0
1727867730000|2024-10-02 11:15:30|26178.4|26158.4|26178.4|26158.4|26178.4|26158.4|26178.4|26158.4|0
1727867740000|2024-10-02 11:15:40|26174.6|26154.6|26173.4|26153.4|26174.6|26154.6|26173.4|26153.4|0
1727867750000|2024-10-02 11:15:50|26182.1|26142.1|26182.1|26142.1|26182.1|26142.1|26182.1|26142.1|0
1727867760000|2024-10-02 11:16:00|26173.4|26153.4|26173.4|26153.4|26173.4|26153.4|26173.4|26153.4|0
1727867770000|2024-10-02 11:16:10|26182.1|26142.1|26164.6|26144.6|26182.1|26150.8|26164.6|26142.1|2
1727867800000|2024-10-02 11:16:40|26165.9|26145.9|26165.9|26145.9|26165.9|26145.9|26165.9|26145.9|0
1727867810000|2024-10-02 11:16:50|26170.9|26150.9|26188.4|26148.4|26188.4|26150.9|26170.9|26148.4|3
1727867820000|2024-10-02 11:17:00|26185.9|26165.9|26185.9|26165.9|26185.9|26165.9|26185.9|26165.9|0
1727867830000|2024-10-02 11:17:10|26189.6|26169.6|26193.4|26173.4|26193.4|26173.4|26189.6|26169.6|3
1727867840000|2024-10-02 11:17:20|26192.1|26172.1|26181.9|26161.9|26196.9|26172.1|26181.9|26154.6|5
1727867850000|2024-10-02 11:17:30|26179.6|26159.6|26150.9|26130.9|26179.6|26159.6|26150.9|26130.9|1
1727867860000|2024-10-02 11:17:40|26153.3|26113.3|26145.9|26105.9|26153.3|26113.3|26145.9|26105.9|8
1727867870000|2024-10-02 11:17:50|26140.8|26100.8|26123.3|26103.3|26149.4|26103.3|26121.9|26089.4|4
1727867880000|2024-10-02 11:18:00|26118.3|26098.3|26120.8|26100.8|26120.8|26100.8|26118.3|26098.3|1
1727867890000|2024-10-02 11:18:10|26123.3|26103.3|26125.8|26105.8|26125.8|26105.8|26123.3|26103.3|2
1727867900000|2024-10-02 11:18:20|26137.1|26097.1|26137.1|26097.1|26138.3|26108.3|26126.9|26097.1|0
1727867910000|2024-10-02 11:18:30|26138.3|26098.3|26126.9|26106.9|26139.4|26106.9|26125.8|26098.3|0
1727867920000|2024-10-02 11:18:40|26143.3|26103.3|26126.9|26106.9|26143.3|26111.9|26124.4|26103.3|4
1727867930000|2024-10-02 11:18:50|26138.3|26098.3|26125.8|26105.8|26139.4|26110.8|26125.8|26098.3|0
1727867940000|2024-10-02 11:19:00|26139.4|26099.4|26139.4|26099.4|26139.4|26099.4|26139.4|26099.4|1
1727867950000|2024-10-02 11:19:10|26142.1|26102.1|26143.3|26103.3|26143.3|26103.3|26142.1|26102.1|0
1727867960000|2024-10-02 11:19:20|26134.6|26114.6|26134.6|26114.6|26134.6|26114.6|26134.6|26114.6|2
1727867970000|2024-10-02 11:19:30|26135.8|26115.8|26155.9|26115.9|26155.9|26124.6|26135.8|26104.4|1
1727867980000|2024-10-02 11:19:40|26157.1|26117.1|26157.1|26117.1|26157.1|26117.1|26157.1|26117.1|0
1727867990000|2024-10-02 11:19:50|26145.8|26125.8|26149.4|26109.4|26153.3|26125.8|26138.1|26109.4|1
1727868000000|2024-10-02 11:20:00|26140.8|26120.8|26145.6|26105.6|26145.6|26120.8|26136.9|26105.6|2
1727868010000|2024-10-02 11:20:10|26136.9|26116.9|26144.4|26104.4|26144.4|26116.9|26136.9|26104.4|0
1727868020000|2024-10-02 11:20:20|26133.1|26113.1|26133.1|26113.1|26133.1|26113.1|26133.1|26113.1|0
1727868030000|2024-10-02 11:20:30|26131.9|26111.9|26131.9|26111.9|26131.9|26111.9|26131.9|26111.9|0
1727868060000|2024-10-02 11:21:00|26128.3|26108.3|26128.3|26108.3|26128.3|26108.3|26128.3|26108.3|3
1727868070000|2024-10-02 11:21:10|26125.8|26105.8|26125.8|26105.8|26125.8|26105.8|26125.8|26105.8|3
1727868090000|2024-10-02 11:21:30|26124.6|26104.6|26124.6|26104.6|26124.6|26104.6|26124.6|26104.6|0
1727868120000|2024-10-02 11:22:00|26123.3|26103.3|26123.3|26103.3|26123.3|26103.3|26123.3|26103.3|1
1727868130000|2024-10-02 11:22:10|26125.6|26105.6|26152.1|26112.1|26152.1|26112.1|26125.6|26103.6|61
1727868140000|2024-10-02 11:22:20|26148.8|26128.8|26156.1|26136.1|26156.1|26136.1|26148.8|26128.8|1
1727868150000|2024-10-02 11:22:30|26169.8|26129.8|26162.3|26142.3|26169.8|26142.3|26162.3|26129.8|0
1727868160000|2024-10-02 11:22:40|||||||||1
1727868170000|2024-10-02 11:22:50|26167.3|26147.3|26168.4|26148.4|26177.1|26148.4|26165.9|26137.1|3
1727868180000|2024-10-02 11:23:00|26169.8|26149.8|26169.8|26149.8|26169.8|26149.8|26169.8|26149.8|1
1727868190000|2024-10-02 11:23:10|26171.1|26151.1|26171.1|26151.1|26171.1|26151.1|26171.1|26151.1|1
1727868200000|2024-10-02 11:23:20|26177.3|26157.3|26178.4|26158.4|26178.4|26158.4|26177.3|26157.3|0
1727868210000|2024-10-02 11:23:30|||||||||2
1727868220000|2024-10-02 11:23:40|26176.1|26156.1|26178.3|26138.3|26178.3|26156.1|26172.3|26138.3|46
1727868230000|2024-10-02 11:23:50|26162.1|26142.1|26153.4|26133.4|26162.1|26142.1|26153.4|26133.4|0
1727868240000|2024-10-02 11:24:00|26152.3|26132.3|26148.6|26128.6|26152.3|26132.3|26148.6|26128.6|1
1727868250000|2024-10-02 11:24:10|26151.1|26131.1|26154.8|26114.8|26155.9|26131.1|26147.3|26114.8|0
1727868260000|2024-10-02 11:24:20|26147.3|26107.3|26136.1|26096.1|26147.3|26112.3|26131.1|26096.1|10
1727868270000|2024-10-02 11:24:30|26123.4|26103.4|26119.6|26099.6|26123.4|26103.4|26119.6|26099.6|3
1727868290000|2024-10-02 11:24:50|26115.9|26095.9|26115.9|26095.9|26115.9|26095.9|26115.9|26095.9|1
1727868300000|2024-10-02 11:25:00|26114.6|26094.6|26128.4|26108.4|26135.9|26108.4|26112.3|26083.3|4
1727868310000|2024-10-02 11:25:10|26127.3|26107.3|26132.3|26112.3|26132.3|26112.3|26127.3|26107.3|5
1727868320000|2024-10-02 11:25:20|26133.6|26113.6|26135.9|26115.9|26135.9|26115.9|26133.6|26113.6|2
1727868330000|2024-10-02 11:25:30|26138.6|26118.6|26144.6|26104.6|26144.6|26120.9|26138.6|26104.6|6
1727868340000|2024-10-02 11:25:40|26142.3|26102.3|26129.6|26109.6|26143.6|26109.6|26129.6|26101.1|39
1727868350000|2024-10-02 11:25:50|26128.4|26108.4|26127.1|26107.1|26128.4|26108.4|26127.1|26107.1|0
1727868360000|2024-10-02 11:26:00|26125.8|26105.8|26121.9|26101.9|26125.8|26105.8|26121.9|26101.9|3
1727868370000|2024-10-02 11:26:10|26125.8|26105.8|26124.6|26104.6|26125.8|26105.8|26124.6|26104.6|1
1727868390000|2024-10-02 11:26:30|26133.3|26093.3|26124.6|26104.6|26133.3|26104.6|26123.4|26093.3|0
1727868400000|2024-10-02 11:26:40|26123.4|26103.4|26118.4|26098.4|26123.4|26103.4|26118.4|26098.4|0
1727868410000|2024-10-02 11:26:50|26119.8|26099.8|26108.3|26068.3|26122.1|26100.9|26108.3|26068.3|1
1727868420000|2024-10-02 11:27:00|26105.9|26065.9|26088.1|26068.1|26105.9|26078.4|26088.1|26061.9|2
1727868430000|2024-10-02 11:27:10|26086.9|26066.9|26084.4|26064.4|26086.9|26066.9|26084.4|26064.4|2
1727868440000|2024-10-02 11:27:20|26083.1|26063.1|26083.1|26063.1|26083.1|26063.1|26083.1|26063.1|0
1727868450000|2024-10-02 11:27:30|26080.4|26060.4|26075.6|26035.6|26080.4|26060.4|26068.1|26035.6|20
1727868460000|2024-10-02 11:27:40|26071.9|26031.9|26056.8|26016.8|26071.9|26037.9|26049.4|26016.8|29
1727868470000|2024-10-02 11:27:50|26054.4|26014.4|26054.4|26014.4|26054.4|26014.4|26054.4|26014.4|0
1727868480000|2024-10-02 11:28:00|26043.1|26023.1|26035.8|26015.8|26043.1|26023.1|26035.8|26015.8|3
1727868490000|2024-10-02 11:28:10|26043.1|26003.1|26049.4|25989.4|26049.4|26003.1|26040.8|25989.4|37
1727868500000|2024-10-02 11:28:20|26040.8|26000.8|26040.8|26000.8|26040.8|26000.8|26040.8|26000.8|4
1727868510000|2024-10-02 11:28:30|26038.3|25998.3|26034.6|26014.6|26042.1|26014.6|26026.9|25997.1|3
1727868520000|2024-10-02 11:28:40|26035.8|26015.8|26093.3|26053.3|26093.3|26053.3|26035.8|26015.8|19
1727868530000|2024-10-02 11:28:50|26094.6|26054.6|26093.3|26073.3|26095.8|26073.3|26093.3|26054.6|0
1727868540000|2024-10-02 11:29:00|26095.8|26075.8|26097.1|26077.1|26097.1|26077.1|26095.8|26075.8|3
1727868550000|2024-10-02 11:29:10|26099.6|26079.6|26114.8|26074.8|26114.8|26082.1|26099.6|26074.8|1
1727868560000|2024-10-02 11:29:20|26117.1|26077.1|26097.1|26077.1|26117.1|26085.8|26097.1|26077.1|27
1727868570000|2024-10-02 11:29:30|26093.1|26073.1|26097.1|26057.1|26097.1|26073.1|26089.6|26057.1|1
1727868580000|2024-10-02 11:29:40|26085.8|26065.8|26097.1|26057.1|26097.1|26065.8|26085.8|26057.1|0
1727868590000|2024-10-02 11:29:50|26093.3|26053.3|26093.3|26053.3|26093.3|26053.3|26093.3|26053.3|0
1727868600000|2024-10-02 11:30:00|26095.9|26055.9|26095.9|26055.9|26095.9|26055.9|26093.3|26053.3|1
1727868610000|2024-10-02 11:30:10|26094.4|26054.4|26093.3|26053.3|26095.9|26055.9|26093.3|26053.3|0
1727868620000|2024-10-02 11:30:20|26094.4|26054.4|26114.4|26054.4|26114.4|26060.8|26094.4|26054.4|1
1727868630000|2024-10-02 11:30:30|26101.9|26061.9|26085.8|26065.8|26101.9|26065.8|26085.8|26058.3|7
1727868650000|2024-10-02 11:30:50|26080.8|26060.8|26075.8|26055.8|26080.8|26060.8|26075.8|26055.8|2
1727868660000|2024-10-02 11:31:00|26082.4|26062.4|26099.6|26079.6|26099.6|26079.6|26082.4|26062.4|4
1727868670000|2024-10-02 11:31:10|26100.8|26080.8|26095.8|26075.8|26100.8|26080.8|26095.8|26075.8|0
1727868680000|2024-10-02 11:31:20|26104.4|26064.4|26104.4|26064.4|26104.4|26064.4|26104.4|26064.4|0
1727868690000|2024-10-02 11:31:30|26095.8|26075.8|26095.8|26075.8|26095.8|26075.8|26095.8|26075.8|0
1727868710000|2024-10-02 11:31:50|26107.1|26067.1|26107.1|26067.1|26107.1|26067.1|26107.1|26067.1|1
1727868740000|2024-10-02 11:32:20|26095.8|26075.8|26094.4|26054.4|26095.8|26075.8|26085.8|26054.4|5
1727868750000|2024-10-02 11:32:30|26092.1|26052.1|26092.1|26052.1|26092.1|26052.1|26092.1|26052.1|0
1727868760000|2024-10-02 11:32:40|26090.9|26050.9|26087.1|26047.1|26090.9|26050.9|26087.1|26047.1|10
1727868770000|2024-10-02 11:32:50|26073.3|26053.3|26073.3|26053.3|26073.3|26053.3|26073.3|26053.3|0
1727868780000|2024-10-02 11:33:00|26074.4|26054.4|26074.4|26054.4|26074.4|26054.4|26074.4|26054.4|19
1727868790000|2024-10-02 11:33:10|26073.3|26053.3|26095.9|26055.9|26095.9|26063.4|26073.3|26053.3|47
1727868800000|2024-10-02 11:33:20|26084.6|26064.6|26092.1|26052.1|26092.1|26064.6|26084.6|26052.1|0
1727868810000|2024-10-02 11:33:30|26090.9|26050.9|26090.9|26050.9|26090.9|26050.9|26090.9|26050.9|0
1727868820000|2024-10-02 11:33:40|26082.2|26062.2|26083.4|26063.4|26083.4|26063.4|26082.2|26062.2|0
1727868830000|2024-10-02 11:33:50|26084.6|26064.6|26105.9|26085.9|26105.9|26085.9|26084.6|26055.9|6
1727868840000|2024-10-02 11:34:00|26125.9|26105.9|26125.9|26105.9|26125.9|26105.9|26125.9|26105.9|3
1727868850000|2024-10-02 11:34:10|26128.3|26108.3|26140.9|26120.9|26140.9|26120.9|26128.3|26108.3|7
1727868860000|2024-10-02 11:34:20|26138.4|26118.4|26138.4|26118.4|26138.4|26118.4|26137.2|26117.2|9
1727868870000|2024-10-02 11:34:30|26139.7|26119.7|26140.9|26120.9|26140.9|26120.9|26139.7|26119.7|12
1727868880000|2024-10-02 11:34:40|26138.4|26118.4|26131.9|26111.9|26138.4|26118.4|26131.9|26111.9|2
1727868890000|2024-10-02 11:34:50|26128.4|26108.4|26128.4|26108.4|26128.4|26108.4|26128.4|26108.4|0
1727868900000|2024-10-02 11:35:00|26129.6|26109.6|26128.4|26108.4|26129.6|26109.6|26128.4|26108.4|0
1727868910000|2024-10-02 11:35:10|26132.1|26092.1|26119.6|26099.6|26132.1|26099.6|26119.6|26092.1|0
1727868920000|2024-10-02 11:35:20|26118.4|26098.4|26125.7|26085.7|26125.7|26098.4|26118.4|26085.7|2
1727868930000|2024-10-02 11:35:30|26123.4|26083.4|26120.9|26080.9|26123.4|26083.4|26118.4|26078.4|0
1727868950000|2024-10-02 11:35:50|26118.2|26078.2|26108.4|26088.4|26118.2|26088.4|26108.4|26075.9|0
1727868960000|2024-10-02 11:36:00|||||||||2
1727868970000|2024-10-02 11:36:10|26119.7|26079.7|26104.6|26084.6|26120.9|26092.2|26104.6|26079.7|1
1727868980000|2024-10-02 11:36:20|26098.4|26078.4|26105.9|26065.9|26105.9|26078.4|26098.4|26065.9|0
1727868990000|2024-10-02 11:36:30|26103.4|26063.4|26103.4|26063.4|26103.4|26063.4|26103.4|26063.4|0
1727869000000|2024-10-02 11:36:40|26100.9|26060.9|26093.4|26073.4|26100.9|26073.4|26092.2|26060.9|0
1727869010000|2024-10-02 11:36:50|26092.2|26072.2|26102.1|26062.1|26102.1|26073.4|26092.2|26062.1|1
1727869020000|2024-10-02 11:37:00|26100.9|26060.9|26093.4|26073.4|26100.9|26073.4|26092.2|26060.9|1
1727869040000|2024-10-02 11:37:20|26096.1|26076.1|26098.4|26078.4|26098.4|26078.4|26096.1|26076.1|0
1727869050000|2024-10-02 11:37:30|26104.7|26064.7|26104.7|26064.7|26104.7|26064.7|26104.7|26064.7|1
1727869060000|2024-10-02 11:37:40|26105.9|26065.9|26105.9|26065.9|26105.9|26065.9|26105.9|26065.9|0
1727869080000|2024-10-02 11:38:00|26093.4|26073.4|26088.4|26068.4|26093.4|26073.4|26088.4|26068.4|1
1727869090000|2024-10-02 11:38:10|26085.7|26065.7|26088.4|26068.4|26088.4|26068.4|26083.4|26063.4|0
1727869100000|2024-10-02 11:38:20|26099.7|26059.7|26099.7|26059.7|26099.7|26059.7|26099.7|26059.7|1
1727869110000|2024-10-02 11:38:30|26100.9|26060.9|26088.4|26068.4|26100.9|26069.7|26088.4|26059.7|1
1727869120000|2024-10-02 11:38:40|26089.7|26069.7|26095.9|26075.9|26095.9|26075.9|26089.7|26069.7|1
1727869130000|2024-10-02 11:38:50|26098.4|26078.4|26098.4|26078.4|26098.4|26078.4|26098.4|26078.4|0
1727869140000|2024-10-02 11:39:00|26097.1|26077.1|26098.4|26078.4|26098.4|26078.4|26095.9|26075.9|0
1727869150000|2024-10-02 11:39:10|26093.4|26073.4|26089.6|26069.6|26093.4|26073.4|26089.6|26069.6|6
1727869160000|2024-10-02 11:39:20|26090.9|26070.9|26090.9|26070.9|26090.9|26070.9|26090.9|26070.9|0
1727869180000|2024-10-02 11:39:40|26089.6|26069.6|26090.9|26070.9|26090.9|26070.9|26088.4|26068.4|0
1727869190000|2024-10-02 11:39:50|26088.4|26068.4|26090.9|26070.9|26090.9|26070.9|26088.4|26068.4|0
1727869200000|2024-10-02 11:40:00|26092.2|26072.2|26093.4|26073.4|26093.4|26073.4|26092.2|26072.2|0
1727869210000|2024-10-02 11:40:10|26099.7|26079.7|26103.4|26083.4|26103.4|26083.4|26099.7|26079.7|3
1727869220000|2024-10-02 11:40:20|26100.7|26080.7|26080.9|26060.9|26100.7|26080.7|26080.9|26060.9|4
1727869230000|2024-10-02 11:40:30|26078.2|26058.2|26072.2|26052.2|26078.2|26058.2|26070.9|26050.9|0
1727869240000|2024-10-02 11:40:40|26070.9|26050.9|26068.4|26048.4|26070.9|26050.9|26068.4|26048.4|3
1727869250000|2024-10-02 11:40:50|26067.2|26047.2|26063.4|26043.4|26067.2|26047.2|26063.4|26043.4|12
1727869260000|2024-10-02 11:41:00|26070.9|26030.9|26068.4|26028.4|26070.9|26030.9|26068.4|26028.4|0
1727869270000|2024-10-02 11:41:10|26065.9|26025.9|26063.4|26043.4|26065.9|26043.4|26058.4|26025.9|3
1727869280000|2024-10-02 11:41:20|26077.4|26037.4|26080.9|26060.9|26080.9|26060.9|26077.4|26037.4|1
1727869290000|2024-10-02 11:41:30|26082.2|26062.2|26082.2|26062.2|26082.2|26062.2|26082.2|26062.2|0
1727869300000|2024-10-02 11:41:40|26083.4|26063.4|26088.4|26068.4|26094.7|26068.4|26083.4|26054.7|1
1727869310000|2024-10-02 11:41:50|26090.9|26070.9|26080.9|26040.9|26090.9|26070.9|26073.4|26040.9|1
1727869320000|2024-10-02 11:42:00|26068.4|26048.4|26068.4|26048.4|26068.4|26048.4|26068.4|26048.4|0
1727869330000|2024-10-02 11:42:10|||||||||1
1727869340000|2024-10-02 11:42:20|26073.4|26053.4|26079.7|26059.7|26079.7|26059.7|26073.4|26053.4|1
1727869350000|2024-10-02 11:42:30|26080.9|26060.9|26080.9|26060.9|26080.9|26060.9|26080.9|26060.9|1
1727869370000|2024-10-02 11:42:50|26083.4|26063.4|26083.4|26063.4|26083.4|26063.4|26083.4|26063.4|0
1727869380000|2024-10-02 11:43:00|26084.7|26064.7|26088.4|26068.4|26088.4|26068.4|26083.4|26063.4|2
1727869390000|2024-10-02 11:43:10|26091.1|26071.1|26092.2|26072.2|26094.7|26074.7|26091.1|26071.1|5
1727869400000|2024-10-02 11:43:20|26100.9|26060.9|26098.4|26058.4|26100.9|26060.9|26098.4|26058.4|0
1727869410000|2024-10-02 11:43:30|26097.2|26057.2|26099.7|26059.7|26099.7|26059.7|26097.2|26057.2|0
1727869420000|2024-10-02 11:43:40|26092.2|26072.2|26099.7|26059.7|26099.7|26072.2|26092.2|26059.7|0
1727869430000|2024-10-02 11:43:50|26090.9|26070.9|26090.9|26070.9|26090.9|26070.9|26090.9|26070.9|1
1727869440000|2024-10-02 11:44:00|26093.4|26073.4|26093.4|26073.4|26093.4|26073.4|26093.4|26073.4|1
1727869450000|2024-10-02 11:44:10|26094.7|26074.7|26093.4|26073.4|26094.7|26074.7|26093.4|26073.4|0
1727869460000|2024-10-02 11:44:20|26102.1|26062.1|26100.9|26060.9|26102.1|26073.4|26092.2|26060.9|2
1727869470000|2024-10-02 11:44:30|26089.6|26069.6|26083.4|26063.4|26089.6|26069.6|26083.4|26063.4|0
1727869490000|2024-10-02 11:44:50|26087.1|26047.1|26087.1|26047.1|26087.1|26047.1|26087.1|26047.1|1
1727869500000|2024-10-02 11:45:00|26085.9|26045.9|26085.9|26045.9|26085.9|26045.9|26085.9|26045.9|0
1727869520000|2024-10-02 11:45:20|26077.2|26057.2|26079.7|26059.7|26079.7|26059.7|26077.2|26057.2|0
1727869530000|2024-10-02 11:45:30|26080.9|26060.9|26078.4|26058.4|26080.9|26060.9|26078.4|26058.4|0
1727869540000|2024-10-02 11:45:40|26079.7|26059.7|26080.9|26060.9|26080.9|26060.9|26079.7|26059.7|5
1727869550000|2024-10-02 11:45:50|26082.2|26062.2|26080.9|26060.9|26083.4|26063.4|26080.9|26060.9|1
1727869560000|2024-10-02 11:46:00|26082.2|26062.2|26085.9|26065.9|26088.4|26068.4|26082.2|26062.2|3
1727869570000|2024-10-02 11:46:10|26083.4|26063.4|26063.4|26043.4|26083.4|26063.4|26063.4|26043.4|8
1727869580000|2024-10-02 11:46:20|26065.9|26045.9|26065.9|26045.9|26065.9|26045.9|26065.9|26045.9|1
1727869590000|2024-10-02 11:46:30|26063.4|26043.4|26060.9|26040.9|26063.4|26043.4|26060.9|26040.9|4
1727869600000|2024-10-02 11:46:40|26057.1|26037.1|26057.1|26037.1|26057.1|26037.1|26057.1|26037.1|13
1727869610000|2024-10-02 11:46:50|26054.6|26034.6|26052.1|26032.1|26054.6|26034.6|26052.1|26032.1|0
1727869620000|2024-10-02 11:47:00|26050.7|26030.7|26054.6|26034.6|26054.6|26034.6|26050.7|26030.7|33
1727869630000|2024-10-02 11:47:10|26057.2|26037.2|26063.4|26043.4|26072.1|26043.4|26057.2|26028.6|3
1727869640000|2024-10-02 11:47:20|||||||||2
1727869660000|2024-10-02 11:47:40|26064.7|26044.7|26070.9|26050.9|26070.9|26050.9|26064.7|26044.7|1
1727869670000|2024-10-02 11:47:50|26073.4|26053.4|26074.6|26054.6|26074.7|26054.7|26070.9|26050.9|2
1727869680000|2024-10-02 11:48:00|26073.4|26053.4|26075.9|26055.9|26075.9|26055.9|26073.4|26053.4|2
1727869690000|2024-10-02 11:48:10|26083.4|26063.4|26083.4|26063.4|26083.4|26063.4|26083.4|26063.4|3
1727869700000|2024-10-02 11:48:20|||||||||4
1727869710000|2024-10-02 11:48:30|26089.7|26069.7|26088.4|26068.4|26089.7|26069.7|26088.4|26068.4|7
1727869720000|2024-10-02 11:48:40|26092.2|26072.2|26047.2|26027.2|26092.2|26072.2|26047.2|26027.2|16
1727869730000|2024-10-02 11:48:50|26048.6|26028.6|26063.4|26043.4|26063.4|26043.4|26048.6|26028.6|13
1727869740000|2024-10-02 11:49:00|26054.9|26034.9|26037.2|25997.2|26059.4|26034.9|26037.2|25995.9|36
1727869760000|2024-10-02 11:49:20|26024.6|26004.6|26006.9|25986.9|26025.9|26005.9|26006.9|25986.9|4
1727869770000|2024-10-02 11:49:30|26005.6|25985.6|26001.9|25981.9|26005.6|25985.6|26001.9|25981.9|11
1727869780000|2024-10-02 11:49:40|26003.2|25983.2|25983.2|25963.2|26004.4|25984.4|25983.2|25963.2|7
1727869790000|2024-10-02 11:49:50|25982.1|25962.1|25988.2|25968.2|25998.2|25968.2|25982.1|25958.2|0
1727869800000|2024-10-02 11:50:00|25985.7|25965.7|25990.7|25970.7|25993.2|25970.7|25980.7|25953.2|10
1727869820000|2024-10-02 11:50:20|26002.1|25962.1|25994.6|25974.6|26002.1|25974.6|25994.6|25962.1|0
1727869830000|2024-10-02 11:50:30|25995.7|25975.7|26002.1|25982.1|26002.1|25982.1|25995.7|25975.7|6
1727869840000|2024-10-02 11:50:40|26004.6|25984.6|26005.7|25985.7|26005.7|25985.7|26004.6|25984.6|0
1727869860000|2024-10-02 11:51:00|26007.1|25987.1|26010.7|25990.7|26010.7|25990.7|26007.1|25987.1|1
1727869870000|2024-10-02 11:51:10|26008.2|25988.2|26014.2|25974.2|26014.2|25990.7|26008.2|25974.2|6
1727869890000|2024-10-02 11:51:30|26011.9|25971.9|26009.4|25969.4|26011.9|25971.9|26009.4|25969.4|1
1727869900000|2024-10-02 11:51:40|26003.2|25983.2|26013.2|25993.2|26013.2|25993.2|26003.2|25983.2|2
1727869910000|2024-10-02 11:51:50|26020.7|26000.7|26034.4|25994.4|26035.7|26000.7|26020.7|25990.7|3
1727869920000|2024-10-02 11:52:00|26033.2|25993.2|26030.7|26010.7|26034.6|26010.7|26030.7|25993.2|1
1727869940000|2024-10-02 11:52:20|26028.2|26008.2|26033.2|26013.2|26033.2|26013.2|26028.2|26008.2|14
1727869950000|2024-10-02 11:52:30|26035.7|26015.7|26035.7|26015.7|26035.7|26015.7|26035.7|26015.7|1
1727869960000|2024-10-02 11:52:40|26037.1|26017.1|26055.6|26035.6|26055.6|26035.6|26037.1|26017.1|13
1727869970000|2024-10-02 11:52:50|26052.1|26032.1|26048.1|26028.1|26052.1|26032.1|26048.1|26028.1|2
1727869980000|2024-10-02 11:53:00|26045.7|26025.7|26040.7|26020.7|26045.7|26025.7|26040.7|26020.7|2
1727869990000|2024-10-02 11:53:10|||||||||2
1727870000000|2024-10-02 11:53:20|26039.4|26019.4|26039.4|26019.4|26039.4|26019.4|26039.4|26019.4|0
1727870010000|2024-10-02 11:53:30|26036.9|26016.9|26036.9|26016.9|26036.9|26016.9|26036.9|26016.9|0
1727870020000|2024-10-02 11:53:40|26040.6|26000.6|26039.4|25999.4|26040.6|26000.6|26039.4|25999.4|3
1727870030000|2024-10-02 11:53:50|26028.1|26008.1|26028.1|26008.1|26028.1|26008.1|26028.1|26008.1|0
1727870040000|2024-10-02 11:54:00|26034.4|25994.4|26034.4|25994.4|26034.4|25994.4|26034.4|25994.4|0
1727870050000|2024-10-02 11:54:10|26025.7|26005.7|26025.7|26005.7|26025.7|26005.7|26025.7|26005.7|2
1727870060000|2024-10-02 11:54:20|26030.7|26010.7|26030.7|26010.7|26030.7|26010.7|26030.7|26010.7|1
1727870070000|2024-10-02 11:54:30|26035.7|26015.7|26035.7|26015.7|26035.7|26015.7|26035.7|26015.7|3
1727870080000|2024-10-02 11:54:40|26038.2|26018.2|26040.7|26020.7|26040.7|26020.7|26038.2|26018.2|1
1727870090000|2024-10-02 11:54:50|26042|26022|26043.2|26023.2|26043.2|26023.2|26042|26022|0
1727870100000|2024-10-02 11:55:00|26048.2|26028.2|26062|26022|26062|26030.7|26048.2|26022|2
1727870110000|2024-10-02 11:55:10|26054.5|26034.5|26055.7|26035.7|26067|26035.7|26054.5|26025.9|7
1727870120000|2024-10-02 11:55:20|26053.2|26033.2|26057|26017|26057|26033.2|26050.7|26017|7
1727870130000|2024-10-02 11:55:30|26058.2|26018.2|26045.7|26025.7|26058.2|26029.5|26045.7|26018.2|1
1727870140000|2024-10-02 11:55:40|26043.2|26023.2|26025.7|26005.7|26044.4|26023.2|26025.7|26004.4|1
1727870150000|2024-10-02 11:55:50|26033.2|25993.2|26023.2|25983.2|26033.2|25995.7|26015.7|25983.2|4
1727870160000|2024-10-02 11:56:00|26014.5|25994.5|26019.4|25979.4|26024.4|25995.7|26010.7|25979.4|1
1727870170000|2024-10-02 11:56:10|26018.1|25978.1|26005.7|25985.7|26018.1|25985.7|26005.7|25974.4|5
1727870180000|2024-10-02 11:56:20|26000.7|25980.7|26008.2|25968.2|26008.2|25980.7|26000.7|25968.2|1
1727870190000|2024-10-02 11:56:30|||||||||1
1727870200000|2024-10-02 11:56:40|25996.9|25976.9|25995.7|25975.7|25996.9|25976.9|25995.7|25975.7|0
1727870210000|2024-10-02 11:56:50|||||||||1
1727870220000|2024-10-02 11:57:00|25998.2|25978.2|25998.2|25978.2|25998.2|25978.2|25998.2|25978.2|2
1727870250000|2024-10-02 11:57:30|25980.4|25960.4|25957.6|25937.6|25989.1|25960.4|25957.6|25924.2|17
1727870260000|2024-10-02 11:57:40|25958.9|25938.9|25922|25902|25958.9|25938.9|25922|25902|139
1727870270000|2024-10-02 11:57:50|25923.2|25903.2|25924.4|25904.4|25925.7|25905.7|25923.2|25903.2|19
1727870280000|2024-10-02 11:58:00|25923.2|25903.2|25949.5|25909.5|25949.5|25915.7|25923.2|25903.2|7
1727870290000|2024-10-02 11:58:10|25952|25912|25945.7|25925.7|25958.2|25925.7|25945.7|25912|14
1727870300000|2024-10-02 11:58:20|25954.4|25914.4|25944.5|25924.5|25954.4|25924.5|25939.5|25913.2|4
1727870310000|2024-10-02 11:58:30|25945.7|25925.7|25950.7|25930.7|25957|25930.7|25945.7|25917|7
1727870320000|2024-10-02 11:58:40|25949.5|25929.5|25951.9|25931.9|25953.2|25933.2|25949.5|25929.5|23
1727870330000|2024-10-02 11:58:50|25953.2|25933.2|25962|25942|25963.4|25943.4|25953.2|25933.2|32
1727870340000|2024-10-02 11:59:00|25963.4|25943.4|25938.2|25918.2|25968.2|25943.4|25938.2|25918.2|15
1727870350000|2024-10-02 11:59:10|25939.5|25919.5|25937|25917|25939.5|25919.5|25937|25917|14
1727870360000|2024-10-02 11:59:20|25934.5|25914.5|25932|25912|25934.5|25914.5|25932|25912|6
1727870370000|2024-10-02 11:59:30|||||||||1
1727870380000|2024-10-02 11:59:40|25934.7|25914.7|25932|25912|25935.9|25915.9|25932|25912|10
1727870390000|2024-10-02 11:59:50|25930.7|25910.7|25929.5|25909.5|25932|25912|25929.5|25909.5|2
1727870400000|2024-10-02 12:00:00|25928.2|25908.2|25893.2|25873.2|25928.2|25908.2|25893.2|25873.2|32
1727870410000|2024-10-02 12:00:10|25892|25872|25890.7|25870.7|25892|25872|25890.7|25870.7|8
1727870420000|2024-10-02 12:00:20|25892|25872|25893.2|25873.2|25893.2|25873.2|25892|25872|18
1727870430000|2024-10-02 12:00:30|25895.5|25875.5|25934.5|25914.5|25934.5|25914.5|25895.5|25875.5|14
1727870440000|2024-10-02 12:00:40|25943.2|25923.2|25955.7|25935.7|25955.7|25935.7|25943.2|25923.2|4
1727870450000|2024-10-02 12:00:50|25958.2|25938.2|25967|25947|25970.9|25947|25958.2|25930.9|11
1727870460000|2024-10-02 12:01:00|25970.5|25950.5|25978.2|25958.2|25998.4|25978.4|25970.5|25950.5|18
1727870470000|2024-10-02 12:01:10|25979.4|25959.4|25979.4|25959.4|25979.4|25959.4|25979.4|25959.4|0
1727870480000|2024-10-02 12:01:20|25976.9|25956.9|25949.4|25929.4|25976.9|25956.9|25949.4|25929.4|112
1727870490000|2024-10-02 12:01:30|25944|25924|25915.5|25895.5|25944|25924|25915.5|25895.5|65
1727870500000|2024-10-02 12:01:40|25914.2|25894.2|25900.5|25880.5|25915.5|25895.5|25900.5|25880.5|12
1727870510000|2024-10-02 12:01:50|25897.9|25877.9|25899.2|25879.2|25899.2|25879.2|25897.9|25877.9|6
1727870520000|2024-10-02 12:02:00|25897.9|25877.9|25897.9|25877.9|25897.9|25877.9|25897.9|25877.9|1
1727870530000|2024-10-02 12:02:10|25896.7|25876.7|25886.9|25866.9|25896.7|25876.7|25884.2|25864.2|9
1727870540000|2024-10-02 12:02:20|25889.4|25869.4|25877.9|25857.9|25889.4|25869.4|25876.7|25856.7|14
1727870550000|2024-10-02 12:02:30|25879.2|25859.2|25874.2|25854.2|25880.4|25860.4|25871.7|25851.7|6
1727870560000|2024-10-02 12:02:40|25872.9|25852.9|25874.4|25854.4|25874.4|25854.4|25869.2|25849.2|5
1727870570000|2024-10-02 12:02:50|25876.9|25856.9|25878.2|25858.2|25878.2|25858.2|25875.5|25855.5|4
1727870580000|2024-10-02 12:03:00|25880.7|25860.7|25880.5|25860.5|25891.9|25871.9|25880.5|25860.5|22
1727870590000|2024-10-02 12:03:10|25883|25863|25883|25863|25883|25863|25879.2|25859.2|3
1727870600000|2024-10-02 12:03:20|25884.4|25864.4|25898.4|25878.4|25898.4|25878.4|25884.4|25864.4|9
1727870610000|2024-10-02 12:03:30|25903|25883|25916.9|25896.9|25916.9|25896.9|25903|25883|3
1727870630000|2024-10-02 12:03:50|25918.2|25898.2|25920.5|25900.5|25920.5|25900.5|25918.2|25898.2|0
1727870640000|2024-10-02 12:04:00|25930.2|25870.2|25900.5|25880.5|25930.2|25880.5|25896.9|25865.5|5
1727870650000|2024-10-02 12:04:10|25899.4|25879.4|25888|25868|25899.4|25879.4|25888|25868|4
1727870660000|2024-10-02 12:04:20|25885.5|25865.5|25874.4|25854.4|25886.9|25866.9|25874.4|25854.4|6
1727870670000|2024-10-02 12:04:30|25873.2|25853.2|25865.4|25845.4|25873.2|25853.2|25865.4|25845.4|3
1727870680000|2024-10-02 12:04:40|25874|25834|25872.9|25832.9|25874|25834|25872.9|25832.9|0
1727870690000|2024-10-02 12:04:50|25862.9|25842.9|25862.9|25842.9|25862.9|25842.9|25862.9|25842.9|3
1727870700000|2024-10-02 12:05:00|25861.5|25841.5|25866.9|25846.9|25874.4|25846.9|25860.5|25834.4|13
1727870710000|2024-10-02 12:05:10|25870.5|25830.5|25856.7|25836.7|25870.5|25839.2|25856.7|25830.5|4
1727870720000|2024-10-02 12:05:20|25854.2|25834.2|25853|25833|25854.2|25834.2|25853|25833|6
1727870730000|2024-10-02 12:05:30|||||||||2
1727870740000|2024-10-02 12:05:40|25854.2|25834.2|25855.5|25835.5|25855.5|25835.5|25854.2|25834.2|16
1727870750000|2024-10-02 12:05:50|25853|25833|25807.9|25787.9|25853|25833|25807.9|25787.9|129
1727870760000|2024-10-02 12:06:00|25805.5|25785.5|25808|25788|25808|25788|25805.5|25785.5|3
1727870770000|2024-10-02 12:06:10|25824.4|25784.4|25836.9|25816.9|25836.9|25816.9|25820.7|25784.4|5
1727870780000|2024-10-02 12:06:20|25839.4|25819.4|25849.4|25809.4|25849.4|25819.4|25836.9|25809.4|3
1727870790000|2024-10-02 12:06:30|25840.7|25820.7|25858|25838|25858|25838|25840.7|25820.7|13
1727870800000|2024-10-02 12:06:40|25863|25843|25850.5|25830.5|25871.7|25843|25850.5|25830.5|14
1727870810000|2024-10-02 12:06:50|25849.4|25829.4|25839.2|25819.2|25849.4|25829.4|25839.2|25819.2|2
1727870820000|2024-10-02 12:07:00|25838|25818|25838|25818|25838|25818|25838|25818|0
1727870830000|2024-10-02 12:07:10|25849.4|25809.4|25849.4|25809.4|25849.4|25809.4|25849.4|25809.4|3
1727870840000|2024-10-02 12:07:20|25850.7|25810.7|25846.7|25806.7|25850.7|25823|25840.5|25806.7|4
1727870850000|2024-10-02 12:07:30|25847.9|25807.9|25849.2|25809.2|25849.2|25809.2|25847.9|25807.9|2
1727870860000|2024-10-02 12:07:40|25844.4|25824.4|25836.5|25816.5|25847.9|25824.4|25836.5|25807.9|24
1727870870000|2024-10-02 12:07:50|25838|25818|25841.9|25821.9|25843|25823|25838|25818|9
1727870880000|2024-10-02 12:08:00|25840.5|25820.5|25845.5|25825.5|25845.5|25825.5|25840.5|25820.5|5
1727870890000|2024-10-02 12:08:10|25849.4|25829.4|25858|25838|25858|25838|25849.4|25829.4|15
1727870900000|2024-10-02 12:08:20|||||||||1
1727870910000|2024-10-02 12:08:30|25855.5|25835.5|25858|25838|25858|25838|25855.5|25835.5|1
1727870920000|2024-10-02 12:08:40|25863|25843|25863|25843|25863|25843|25863|25843|7
1727870930000|2024-10-02 12:08:50|25873|25853|25878|25858|25878|25858|25873|25853|2
1727870940000|2024-10-02 12:09:00|25875.5|25855.5|25878|25858|25878|25858|25875.5|25855.5|13
1727870950000|2024-10-02 12:09:10|25876.9|25856.9|25876.9|25856.9|25876.9|25856.9|25876.9|25856.9|21
1727870960000|2024-10-02 12:09:20|25875.5|25855.5|25875.5|25855.5|25875.5|25855.5|25875.5|25855.5|3
1727870970000|2024-10-02 12:09:30|25878|25858|25875.5|25855.5|25878|25858|25875.5|25855.5|9
1727870980000|2024-10-02 12:09:40|25879.4|25859.4|25880.5|25860.5|25881.9|25861.9|25879.4|25859.4|13
1727870990000|2024-10-02 12:09:50|25880.7|25860.7|25881.9|25861.9|25881.9|25861.9|25880.5|25860.5|4
1727871000000|2024-10-02 12:10:00|25883.2|25863.2|25883.2|25863.2|25883.2|25863.2|25883.2|25863.2|2
1727871010000|2024-10-02 12:10:10|25884.4|25864.4|25884.4|25864.4|25884.4|25864.4|25881.7|25861.7|5
1727871020000|2024-10-02 12:10:20|25885.5|25865.5|25889.5|25869.5|25893.2|25873.2|25885.5|25865.5|53
1727871030000|2024-10-02 12:10:30|25895.7|25875.7|25895.7|25875.7|25898.2|25878.2|25895.7|25875.7|8
1727871040000|2024-10-02 12:10:40|25897|25877|25898.2|25878.2|25898.2|25878.2|25896.9|25876.9|0
1727871050000|2024-10-02 12:10:50|25900.7|25880.7|25908.2|25888.2|25908.2|25888.2|25900.7|25880.7|6
1727871060000|2024-10-02 12:11:00|25910.7|25890.7|25922|25902|25922|25902|25910.7|25890.7|15
1727871070000|2024-10-02 12:11:10|25921.9|25901.9|25923.2|25903.2|25923.2|25903.2|25920.7|25900.7|17
1727871080000|2024-10-02 12:11:20|25919.5|25899.5|25924.5|25904.5|25924.5|25904.5|25919.5|25899.5|14
1727871090000|2024-10-02 12:11:30|25927|25907|25927|25907|25927|25907|25927|25907|0
1727871100000|2024-10-02 12:11:40|25924.5|25904.5|25927|25907|25927|25907|25924.5|25904.5|0
1727871110000|2024-10-02 12:11:50|25924.4|25904.4|25888|25868|25924.4|25904.4|25888|25868|9
1727871120000|2024-10-02 12:12:00|25884.5|25864.5|25888.4|25868.4|25888.4|25868.4|25879.5|25859.5|5
1727871130000|2024-10-02 12:12:10|25890.7|25870.7|25900.7|25880.7|25900.7|25880.7|25890.7|25870.7|1
1727871140000|2024-10-02 12:12:20|25899.4|25879.4|25899.4|25879.4|25900.7|25880.7|25898.2|25878.2|6
1727871150000|2024-10-02 12:12:30|||||||||1
1727871160000|2024-10-02 12:12:40|25898.2|25878.2|25898.2|25878.2|25898.2|25878.2|25898.2|25878.2|0
1727871170000|2024-10-02 12:12:50|25900.7|25880.7|25891.7|25871.7|25909.4|25880.7|25891.7|25867|2
1727871180000|2024-10-02 12:13:00|25888.2|25868.2|25880.7|25860.7|25888.2|25868.2|25880.7|25860.7|4
1727871190000|2024-10-02 12:13:10|25885.7|25865.7|25892|25872|25892|25872|25885.7|25865.7|7
1727871200000|2024-10-02 12:13:20|25893.3|25873.3|25894.5|25874.5|25894.5|25874.5|25893.3|25873.3|1
1727871210000|2024-10-02 12:13:30|25890.8|25870.8|25890.8|25870.8|25890.8|25870.8|25890.8|25870.8|2
1727871220000|2024-10-02 12:13:40|25888.3|25868.3|25885.7|25865.7|25889.5|25869.5|25885.7|25865.7|1
1727871230000|2024-10-02 12:13:50|25891.9|25871.9|25919.5|25899.5|25919.5|25899.5|25891.9|25871.9|21
1727871240000|2024-10-02 12:14:00|25913.3|25893.3|25913.3|25893.3|25914.5|25894.5|25913.3|25893.3|3
1727871250000|2024-10-02 12:14:10|25912|25892|25914.5|25894.5|25914.5|25894.5|25912|25892|3
1727871270000|2024-10-02 12:14:30|25908|25888|25898|25878|25908|25888|25898|25878|3
1727871280000|2024-10-02 12:14:40|25896.9|25876.9|25893|25873|25896.9|25876.9|25893|25873|1
1727871290000|2024-10-02 12:14:50|25890.7|25870.7|25892|25872|25892|25872|25885.7|25865.7|6
1727871300000|2024-10-02 12:15:00|25889.5|25869.5|25893.2|25853.2|25897|25869.5|25889.5|25851.9|0
1727871310000|2024-10-02 12:15:10|25889.5|25849.5|25885.7|25845.7|25890.8|25850.8|25885.7|25845.7|1
1727871320000|2024-10-02 12:15:20|25870.7|25850.7|25870.7|25850.7|25878.2|25850.7|25868|25838.2|7
1727871330000|2024-10-02 12:15:30|25868.2|25848.2|25865.7|25845.7|25868.2|25848.2|25865.7|25845.7|7
1727871340000|2024-10-02 12:15:40|25869.5|25849.5|25877|25857|25877|25857|25869.5|25849.5|12
1727871360000|2024-10-02 12:16:00|25880.7|25860.7|25922.2|25902.2|25922.2|25902.2|25880.7|25860.7|6
1727871370000|2024-10-02 12:16:10|25923.3|25903.3|25927|25907|25927|25907|25923.3|25903.3|1
1727871390000|2024-10-02 12:16:30|25923.2|25903.2|25920.7|25900.7|25923.2|25903.2|25920.7|25900.7|5
1727871400000|2024-10-02 12:16:40|25908.2|25888.2|25908.2|25888.2|25908.2|25888.2|25908.2|25888.2|4
1727871410000|2024-10-02 12:16:50|25910.7|25870.7|25914.7|25854.7|25914.7|25870.7|25910.7|25854.7|0
1727871420000|2024-10-02 12:17:00|25913.3|25853.3|25893.2|25853.2|25913.3|25857|25893.2|25852.2|5
1727871430000|2024-10-02 12:17:10|25875.7|25855.7|25878.3|25838.3|25878.3|25855.7|25875.7|25838.3|2
1727871440000|2024-10-02 12:17:20|25885.8|25825.8|25878.3|25838.3|25887|25838.3|25877.2|25825.8|1
1727871450000|2024-10-02 12:17:30|25864.5|25844.5|25864.5|25844.5|25864.5|25844.5|25864.5|25844.5|1
1727871460000|2024-10-02 12:17:40|25860.7|25840.7|25841.8|25821.8|25868.2|25840.7|25841.8|25821.8|7
1727871470000|2024-10-02 12:17:50|25838.3|25818.3|25844.3|25804.3|25844.3|25818.3|25838.3|25804.3|1
1727871480000|2024-10-02 12:18:00|25843.2|25803.2|25819.3|25799.3|25843.2|25806.8|25819.3|25799.3|9
1727871490000|2024-10-02 12:18:10|||||||||10
1727871500000|2024-10-02 12:18:20|||||||||6
1727871510000|2024-10-02 12:18:30|25824.3|25784.3|25824.3|25784.3|25824.3|25784.3|25824.3|25784.3|0
1727871520000|2024-10-02 12:18:40|||||||||12
1727871530000|2024-10-02 12:18:50|25809.3|25789.3|25799.3|25779.3|25809.3|25789.3|25799.3|25779.3|9
1727871540000|2024-10-02 12:19:00|25795.7|25775.7|25795.7|25775.7|25795.7|25775.7|25795.7|25775.7|0
1727871550000|2024-10-02 12:19:10|||||||||2
1727871560000|2024-10-02 12:19:20|25798.2|25778.2|25808.2|25768.2|25808.2|25778.2|25796.8|25768.2|23
1727871570000|2024-10-02 12:19:30|25809.3|25769.3|25796.8|25776.8|25809.3|25780.7|25796.8|25769.3|9
1727871580000|2024-10-02 12:19:40|25798|25778|25805.8|25785.8|25815.8|25790.7|25796.8|25775.8|8
1727871590000|2024-10-02 12:19:50|25813.2|25793.2|25826.8|25806.8|25826.8|25806.8|25813.2|25793.2|1
1727871600000|2024-10-02 12:20:00|25825.7|25805.7|25817.9|25797.9|25825.7|25805.7|25817.9|25797.9|22
1727871610000|2024-10-02 12:20:10|25816.7|25796.7|25819.3|25799.3|25819.3|25799.3|25816.7|25796.7|2
1727871620000|2024-10-02 12:20:20|25821.8|25801.8|25833.2|25793.2|25833.2|25804.5|25821.8|25793.2|1
1727871630000|2024-10-02 12:20:30|25834.3|25794.3|25826.8|25806.8|25834.3|25806.8|25825.7|25794.3|0
1727871640000|2024-10-02 12:20:40|25825.5|25805.5|25825.5|25805.5|25825.5|25805.5|25825.5|25805.5|1
1727871660000|2024-10-02 12:21:00|25824.3|25804.3|25824.3|25804.3|25826.8|25806.8|25824.3|25804.3|13
1727871670000|2024-10-02 12:21:10|25823.2|25803.2|25823.2|25803.2|25823.2|25803.2|25823.2|25803.2|1
1727871680000|2024-10-02 12:21:20|25819.3|25799.3|25819.3|25799.3|25819.3|25799.3|25819.3|25799.3|5
1727871690000|2024-10-02 12:21:30|25815.8|25795.8|25821.8|25781.8|25821.8|25795.8|25815.8|25781.8|8
1727871700000|2024-10-02 12:21:40|25823.2|25783.2|25805.5|25785.5|25824.3|25785.5|25805.5|25783|10
1727871710000|2024-10-02 12:21:50|25798|25778|25798|25778|25798|25778|25798|25778|9
1727871720000|2024-10-02 12:22:00|25800.7|25780.7|25796.7|25776.7|25800.7|25780.7|25796.7|25776.7|1
1727871730000|2024-10-02 12:22:10|25794.2|25774.2|25791.7|25771.7|25794.2|25774.2|25791.7|25771.7|3
1727871740000|2024-10-02 12:22:20|25790.5|25770.5|25766.7|25746.7|25790.5|25770.5|25766.7|25746.7|53
1727871750000|2024-10-02 12:22:30|25764.2|25744.2|25755.5|25735.5|25764.2|25744.2|25755.5|25735.5|31
1727871760000|2024-10-02 12:22:40|25758|25738|25760.5|25740.5|25760.5|25740.5|25758|25738|11
1727871770000|2024-10-02 12:22:50|25770.5|25750.5|25773|25753|25773|25753|25770.5|25750.5|1
1727871780000|2024-10-02 12:23:00|25775.7|25755.7|25795.5|25775.5|25795.5|25775.5|25775.7|25755.7|3
1727871800000|2024-10-02 12:23:20|25798.2|25778.2|25800.5|25780.5|25800.5|25780.5|25798.2|25778.2|0
1727871810000|2024-10-02 12:23:30|25801.8|25781.8|25809.3|25789.3|25813|25793|25801.8|25781.8|6
1727871820000|2024-10-02 12:23:40|25810.5|25790.5|25808|25788|25810.5|25790.5|25808|25788|4
1727871830000|2024-10-02 12:23:50|25806.7|25786.7|25803|25783|25806.7|25786.7|25803|25783|4
1727871840000|2024-10-02 12:24:00|25804.2|25784.2|25805.5|25785.5|25805.5|25785.5|25804.2|25784.2|9
1727871850000|2024-10-02 12:24:10|25804.2|25784.2|25800.5|25780.5|25804.2|25784.2|25800.5|25780.5|4
1727871860000|2024-10-02 12:24:20|25790.5|25770.5|25781.5|25761.5|25795.5|25770.5|25781.5|25754.2|1
1727871870000|2024-10-02 12:24:30|25779.2|25759.2|25774.2|25754.2|25779.2|25759.2|25774.2|25754.2|2
1727871880000|2024-10-02 12:24:40|25775.5|25755.5|25778.2|25758.2|25778.2|25758.2|25775.5|25755.5|5
1727871890000|2024-10-02 12:24:50|25780.5|25760.5|25783|25763|25783|25763|25780.5|25760.5|1
1727871900000|2024-10-02 12:25:00|25785.3|25765.3|25790.5|25770.5|25793|25773|25785.3|25765.3|6
1727871910000|2024-10-02 12:25:10|25788|25768|25778|25758|25788|25768|25778|25758|107
1727871920000|2024-10-02 12:25:20|25776.7|25756.7|25785.5|25765.5|25785.5|25765.5|25775.5|25755.5|10
1727871930000|2024-10-02 12:25:30|25786.7|25766.7|25784.2|25764.2|25786.7|25766.7|25784.2|25764.2|1
1727871940000|2024-10-02 12:25:40|25785.3|25765.3|25793.2|25773.2|25797.8|25773.2|25785.3|25756.7|22
1727871950000|2024-10-02 12:25:50|25797.8|25777.8|25804.2|25784.2|25806.7|25786.7|25797.8|25777.8|12
1727871980000|2024-10-02 12:26:20|25800.2|25780.2|25798.8|25778.8|25800.2|25780.2|25798.8|25778.8|1
1727871990000|2024-10-02 12:26:30|25814|25774|25806.7|25786.7|25814|25786.7|25805.5|25774|26
1727872000000|2024-10-02 12:26:40|25805.5|25785.5|25806.7|25786.7|25806.7|25786.7|25805.5|25785.5|8
1727872020000|2024-10-02 12:27:00|25800.5|25780.5|25794|25774|25800.5|25780.5|25794|25774|2
1727872030000|2024-10-02 12:27:10|25790.5|25770.5|25786.7|25766.7|25790.5|25770.5|25786.7|25766.7|0
1727872040000|2024-10-02 12:27:20|25785.5|25765.5|25783|25763|25785.5|25765.5|25783|25763|4
1727872050000|2024-10-02 12:27:30|25781.7|25761.7|25784.2|25764.2|25784.2|25764.2|25781.7|25761.7|2
1727872070000|2024-10-02 12:27:50|25779|25759|25776.7|25756.7|25779|25759|25776.7|25756.7|4
1727872080000|2024-10-02 12:28:00|25771.7|25751.7|25773|25753|25773|25753|25771.7|25751.7|15
1727872090000|2024-10-02 12:28:10|25774.3|25754.3|25788|25768|25788|25768|25774.3|25754.3|5
1727872100000|2024-10-02 12:28:20|25790.5|25770.5|25796.7|25756.7|25796.7|25771.8|25788|25756.7|4
1727872110000|2024-10-02 12:28:30|25795.5|25755.5|25783|25763|25795.5|25763|25783|25750.5|4
1727872120000|2024-10-02 12:28:40|25781.7|25761.7|25778|25758|25791.7|25763|25778|25750.5|0
1727872130000|2024-10-02 12:28:50|25786.7|25746.7|25786.7|25746.7|25786.7|25746.7|25786.7|25746.7|1
1727872140000|2024-10-02 12:29:00|25774.2|25754.2|25750.5|25730.5|25774.2|25754.2|25750.5|25730.5|16
1727872150000|2024-10-02 12:29:10|25751.7|25731.7|25750.5|25730.5|25753|25733|25750.5|25730.5|5
1727872170000|2024-10-02 12:29:30|25751.7|25731.7|25750.5|25730.5|25751.7|25731.7|25750.5|25730.5|1
1727872180000|2024-10-02 12:29:40|||||||||1
1727872190000|2024-10-02 12:29:50|25753|25733|25756.8|25736.8|25756.8|25736.8|25753|25733|8
1727872200000|2024-10-02 12:30:00|25758|25738|25748|25728|25765.5|25745.5|25748|25728|18
1727872210000|2024-10-02 12:30:10|25751.7|25731.7|25758|25738|25758|25738|25751.7|25731.7|11
1727872220000|2024-10-02 12:30:20|25759.2|25739.2|25763|25743|25763|25743|25759.2|25739.2|5
1727872230000|2024-10-02 12:30:30|25765.5|25745.5|25765.5|25745.5|25765.5|25745.5|25765.5|25745.5|0
1727872240000|2024-10-02 12:30:40|25775.5|25755.5|25800.5|25760.5|25800.5|25765.5|25775.5|25755.5|9
1727872250000|2024-10-02 12:30:50|25795.7|25775.7|25795.7|25775.7|25795.7|25775.7|25795.7|25775.7|1
1727872260000|2024-10-02 12:31:00|25798|25778|25801.8|25781.8|25804.3|25784.3|25798|25778|7
1727872270000|2024-10-02 12:31:10|25801.7|25781.7|25798|25778|25806.7|25786.7|25798|25778|15
1727872280000|2024-10-02 12:31:20|25794.2|25774.2|25788|25768|25794.2|25774.2|25788|25768|13
1727872290000|2024-10-02 12:31:30|25785.5|25765.5|25784.3|25764.3|25785.5|25765.5|25784.3|25764.3|2
1727872300000|2024-10-02 12:31:40|25788|25768|25794.5|25774.5|25794.5|25774.5|25788|25768|2
1727872310000|2024-10-02 12:31:50|25801.8|25781.8|25800.5|25780.5|25803|25783|25800.5|25780.5|1
1727872320000|2024-10-02 12:32:00|25798|25778|25793|25773|25798|25778|25793|25773|6
1727872330000|2024-10-02 12:32:10|||||||||1
1727872340000|2024-10-02 12:32:20|25794.3|25774.3|25795.5|25775.5|25795.5|25775.5|25794.3|25774.3|0
1727872350000|2024-10-02 12:32:30|25798|25778|25798|25778|25798|25778|25798|25778|3
1727872360000|2024-10-02 12:32:40|25800.5|25780.5|25798|25778|25800.5|25780.5|25798|25778|2
1727872370000|2024-10-02 12:32:50|25790.5|25770.5|25791.8|25771.8|25791.8|25771.8|25785.5|25765.5|3
1727872380000|2024-10-02 12:33:00|25794.5|25774.5|25799.3|25779.3|25799.3|25779.3|25794.3|25774.3|1
1727872390000|2024-10-02 12:33:10|25800.5|25780.5|25795.5|25775.5|25800.5|25780.5|25795.5|25775.5|2
1727872400000|2024-10-02 12:33:20|||||||||3
1727872410000|2024-10-02 12:33:30|25796.7|25776.7|25795.5|25775.5|25799.2|25779.2|25795.5|25775.5|15
1727872420000|2024-10-02 12:33:40|25796.7|25776.7|25800.5|25780.5|25800.5|25780.5|25796.7|25776.7|4
1727872430000|2024-10-02 12:33:50|25799.2|25779.2|25804.2|25784.2|25804.2|25784.2|25798|25778|6
1727872440000|2024-10-02 12:34:00|25803|25783|25801.7|25781.7|25803|25783|25801.7|25781.7|1
1727872470000|2024-10-02 12:34:30|25803|25783|25805.5|25785.5|25805.5|25785.5|25803|25783|5
1727872480000|2024-10-02 12:34:40|25808|25788|25808|25788|25808|25788|25805.5|25785.5|13
1727872490000|2024-10-02 12:34:50|25805.3|25785.3|25790.5|25770.5|25805.3|25785.3|25790.5|25770.5|3
1727872500000|2024-10-02 12:35:00|25789.2|25769.2|25788|25768|25789.3|25769.3|25786.7|25766.7|8
1727872510000|2024-10-02 12:35:10|25785.5|25765.5|25782.8|25762.8|25785.5|25765.5|25782.8|25762.8|3
1727872520000|2024-10-02 12:35:20|25781.7|25761.7|25784.2|25764.2|25784.2|25764.2|25780.3|25760.3|4
1727872530000|2024-10-02 12:35:30|25789.2|25769.2|25788|25768|25789.2|25769.2|25788|25768|2
1727872540000|2024-10-02 12:35:40|25789.3|25769.3|25790.5|25770.5|25790.5|25770.5|25789.3|25769.3|2
1727872550000|2024-10-02 12:35:50|25791.7|25771.7|25793|25773|25793|25773|25791.7|25771.7|2
1727872560000|2024-10-02 12:36:00|25795.5|25775.5|25795.5|25775.5|25795.5|25775.5|25795.5|25775.5|3
1727872570000|2024-10-02 12:36:10|25803|25783|25803|25783|25805.5|25785.5|25803|25783|2
1727872580000|2024-10-02 12:36:20|25811.7|25791.7|25815.5|25795.5|25823|25803|25811.7|25791.7|10
1727872590000|2024-10-02 12:36:30|25820.8|25800.8|25820.8|25800.8|25820.8|25800.8|25820.8|25800.8|2
1727872600000|2024-10-02 12:36:40|25825.5|25805.5|25885.5|25865.5|25885.5|25865.5|25825.5|25805.5|36
1727872610000|2024-10-02 12:36:50|25886.8|25866.8|25923|25903|25923|25903|25885.5|25865.5|6
1727872620000|2024-10-02 12:37:00|25925.5|25905.5|25957|25937|25957|25937|25925.5|25905.5|107
1727872630000|2024-10-02 12:37:10|25977|25939.6|25990.6|25970.6|25998.1|25970.6|25977|25939.6|4
1727872640000|2024-10-02 12:37:20|25992|25972|25983.1|25963.1|25993.1|25973.1|25983.1|25963.1|15
1727872650000|2024-10-02 12:37:30|25985.6|25965.6|25985.6|25965.6|25985.6|25965.6|25985.6|25965.6|1
1727872660000|2024-10-02 12:37:40|25988.1|25968.1|25988.1|25968.1|25990.6|25970.6|25988.1|25968.1|2
1727872670000|2024-10-02 12:37:50|25997|25957|25988.1|25968.1|25997|25968.1|25980.6|25943|22
1727872680000|2024-10-02 12:38:00|25985.6|25965.6|25985.6|25965.6|25994.3|25965.6|25984.3|25954.3|6
1727872690000|2024-10-02 12:38:10|25984.5|25964.5|25993.1|25953.1|26019.3|25977|25984.5|25953.1|9
1727872700000|2024-10-02 12:38:20|25994.5|25954.5|26009.6|25969.6|26009.6|25969.6|25994.5|25954.5|0
1727872710000|2024-10-02 12:38:30|26013.1|25973.1|26007.1|25987.1|26013.1|25987.1|25998.3|25973.1|14
1727872720000|2024-10-02 12:38:40|26008.5|25988.5|26008.5|25988.5|26008.5|25988.5|26008.5|25988.5|0
1727872730000|2024-10-02 12:38:50|26012.3|25992.3|26049.5|26009.5|26049.5|26009.8|26010.8|25990.8|12
1727872740000|2024-10-02 12:39:00|26045.6|26005.6|26026|25986|26045.6|26010.6|26000.6|25980.6|8
1727872750000|2024-10-02 12:39:10|26030.6|25990.6|26029|25969|26038.1|25990.6|26023.3|25969|15
1727872760000|2024-10-02 12:39:20|26011|25971|25997.1|25977.1|26011|25977.1|25989.5|25962|10
1727872770000|2024-10-02 12:39:30|25999.5|25979.5|26007|25987|26007|25987|25999.5|25979.5|2
1727872780000|2024-10-02 12:39:40|26014.5|25994.5|26028.1|25988.1|26028.1|25996.8|26014.5|25988.1|4
1727872790000|2024-10-02 12:39:50|26019.5|25999.5|26030.8|25990.8|26030.8|25999.5|26019.5|25990.8|3
1727872800000|2024-10-02 12:40:00|26033.1|25993.1|26028.1|26008.1|26033.1|26013.1|26025.6|25993.1|3
1727872810000|2024-10-02 12:40:10|26026.8|26006.8|26030.6|25990.6|26035.5|26006.8|26026.8|25990.6|2
1727872820000|2024-10-02 12:40:20|26029.5|25989.5|26028.3|26008.3|26035.8|26008.3|26023.1|25989.5|8
1727872830000|2024-10-02 12:40:30|26029.6|26009.6|26032|26012|26032|26012|26029.6|26009.6|1
1727872840000|2024-10-02 12:40:40|26034.5|26014.5|26036.8|26016.8|26037|26017|26032|26012|3
1727872850000|2024-10-02 12:40:50|26035.6|26015.6|26014.3|25994.3|26035.6|26015.6|26014.3|25994.3|3
1727872860000|2024-10-02 12:41:00|26013.1|25993.1|26008.1|25988.1|26015.6|25995.6|26008.1|25988.1|6
1727872870000|2024-10-02 12:41:10|26009.3|25989.3|26008.1|25988.1|26009.3|25989.3|26008.1|25988.1|3
1727872880000|2024-10-02 12:41:20|26006.8|25986.8|25999.5|25979.5|26012|25986.8|25999.5|25972|2
1727872890000|2024-10-02 12:41:30|26000.8|25980.8|26003.1|25983.1|26003.1|25983.1|26000.8|25980.8|0
1727872900000|2024-10-02 12:41:40|26008.1|25988.1|26018.1|25998.1|26018.1|25998.1|26008.1|25988.1|5
1727872910000|2024-10-02 12:41:50|26025.6|26005.6|26025.6|26005.6|26025.6|26005.6|26025.6|26005.6|1
1727872920000|2024-10-02 12:42:00|26027|26007|26031.8|26011.8|26033.1|26013.1|26027|26007|6
1727872930000|2024-10-02 12:42:10|26033.1|26013.1|26028.3|26008.3|26033.1|26013.1|26024.3|26004.3|4
1727872940000|2024-10-02 12:42:20|26029.6|26009.6|26032.1|26012.1|26040.8|26012.1|26028.3|25999.6|1
1727872950000|2024-10-02 12:42:30|26032|26012|26032|26012|26032|26012|26032|26012|1
1727872960000|2024-10-02 12:42:40|26030.8|26010.8|26020.6|26000.6|26038.1|26010.8|26020.6|25994.3|1
1727872970000|2024-10-02 12:42:50|26023.1|26003.1|26037|26017|26037|26017|26023.1|26003.1|26
1727872990000|2024-10-02 12:43:10|26031.8|26011.8|26031.8|26011.8|26031.8|26011.8|26031.8|26011.8|3
1727873000000|2024-10-02 12:43:20|26026.8|26006.8|26019.5|25999.5|26026.8|26006.8|26019.5|25999.5|2
1727873010000|2024-10-02 12:43:30|26026.8|25986.8|26008.1|25988.1|26026.8|25989.5|26008.1|25984.5|2
1727873020000|2024-10-02 12:43:40|26009.3|25989.3|26008.1|25988.1|26009.3|25989.3|26008.1|25988.1|4
1727873030000|2024-10-02 12:43:50|26006.8|25986.8|26006.8|25986.8|26006.8|25986.8|26006.8|25986.8|1
1727873040000|2024-10-02 12:44:00|26009.5|25989.5|26022|25982|26022|25989.5|26008.1|25982|1
1727873050000|2024-10-02 12:44:10|||||||||3
1727873060000|2024-10-02 12:44:20|26009.5|25989.5|26009.5|25989.5|26009.5|25989.5|26009.5|25989.5|1
1727873070000|2024-10-02 12:44:30|26008.1|25988.1|26005.6|25985.6|26008.1|25988.1|26005.6|25985.6|0
1727873090000|2024-10-02 12:44:50|26003.1|25983.1|25999.3|25959.3|26009.3|25983.1|25980.6|25949.3|9
1727873100000|2024-10-02 12:45:00|25996.8|25956.8|25989.1|25969.1|25998.1|25978.1|25989.1|25956.8|9
1727873110000|2024-10-02 12:45:10|25990.5|25970.5|25988.1|25968.1|25990.5|25970.5|25988.1|25968.1|1
1727873120000|2024-10-02 12:45:20|25992|25972|25992|25972|25992|25972|25992|25972|2
1727873130000|2024-10-02 12:45:30|25993.1|25973.1|26000.6|25980.6|26003.1|25983.1|25993.1|25973.1|5
1727873140000|2024-10-02 12:45:40|25998.1|25978.1|25998.1|25978.1|25998.1|25978.1|25998.1|25978.1|0
1727873150000|2024-10-02 12:45:50|26000.6|25980.6|25998.1|25978.1|26000.6|25980.6|25998.1|25978.1|0
1727873160000|2024-10-02 12:46:00|25997|25977|25993.1|25973.1|25997|25977|25993.1|25973.1|1
1727873170000|2024-10-02 12:46:10|||||||||1
1727873180000|2024-10-02 12:46:20|25991.8|25971.8|25990.6|25970.6|25991.8|25971.8|25990.6|25970.6|0
1727873200000|2024-10-02 12:46:40|25983.1|25963.1|25969.3|25949.3|25983.1|25963.1|25969.3|25949.3|4
1727873210000|2024-10-02 12:46:50|25968.1|25948.1|25968.1|25948.1|25968.1|25948.1|25968.1|25948.1|0
1727873220000|2024-10-02 12:47:00|25966.8|25946.8|25960.8|25940.8|25966.8|25946.8|25960.8|25940.8|1
1727873230000|2024-10-02 12:47:10|25958.1|25938.1|25958.1|25938.1|25960.6|25940.6|25958.1|25938.1|3
1727873260000|2024-10-02 12:47:40|25954.3|25934.3|25954.3|25934.3|25954.3|25934.3|25954.3|25934.3|1
1727873270000|2024-10-02 12:47:50|25955.6|25935.6|25954.3|25934.3|25955.6|25935.6|25954.3|25934.3|0
1727873280000|2024-10-02 12:48:00|25953.1|25933.1|25953.1|25933.1|25954.3|25934.3|25953.1|25933.1|5
1727873290000|2024-10-02 12:48:10|25954.5|25934.5|25974.3|25934.3|25974.3|25941.8|25954.5|25934.3|2
1727873310000|2024-10-02 12:48:30|25975.6|25955.6|25975.6|25955.6|25975.6|25955.6|25975.6|25955.6|4
1727873320000|2024-10-02 12:48:40|25976.8|25956.8|25976.8|25956.8|25976.8|25956.8|25976.8|25956.8|1
1727873330000|2024-10-02 12:48:50|25973.1|25953.1|25973.1|25953.1|25976.8|25956.8|25973.1|25953.1|0
1727873340000|2024-10-02 12:49:00|25971.8|25951.8|25964.3|25944.3|25971.8|25951.8|25964.3|25944.3|2
1727873350000|2024-10-02 12:49:10|25960.6|25940.6|25968.1|25928.1|25968.1|25940.6|25960.6|25928.1|2
1727873370000|2024-10-02 12:49:30|25950.6|25930.6|25958.3|25938.3|25958.3|25938.3|25950.6|25930.6|4
1727873380000|2024-10-02 12:49:40|25960.6|25940.6|25975.6|25935.6|25975.6|25940.6|25960.6|25932|1
1727873390000|2024-10-02 12:49:50|25969.6|25949.6|25968.1|25948.1|25973.1|25953.1|25968.1|25948.1|12
1727873400000|2024-10-02 12:50:00|25963.1|25943.1|25962|25942|25963.1|25943.1|25962|25942|0
1727873410000|2024-10-02 12:50:10|25958.1|25938.1|25953.3|25933.3|25958.1|25938.1|25953.3|25933.3|7
1727873420000|2024-10-02 12:50:20|||||||||1
1727873440000|2024-10-02 12:50:40|25953.1|25933.1|25953.1|25933.1|25954.5|25934.5|25953.1|25933.1|0
1727873450000|2024-10-02 12:50:50|||||||||1
1727873460000|2024-10-02 12:51:00|25948.1|25928.1|25948.1|25928.1|25953.1|25933.1|25948.1|25928.1|2
1727873470000|2024-10-02 12:51:10|25949.5|25929.5|25948.1|25928.1|25952|25932|25948.1|25928.1|3
1727873480000|2024-10-02 12:51:20|25947|25927|25947|25927|25947|25927|25947|25927|1
1727873490000|2024-10-02 12:51:30|25948.3|25928.3|25949.5|25929.5|25949.5|25929.5|25948.3|25928.3|5
1727873520000|2024-10-02 12:52:00|25945.6|25925.6|25943.1|25923.1|25945.6|25925.6|25943.1|25923.1|4
1727873530000|2024-10-02 12:52:10|25945.8|25925.8|25955.6|25935.6|25955.6|25935.6|25945.8|25925.8|4
1727873540000|2024-10-02 12:52:20|25954.5|25934.5|25954.5|25934.5|25954.5|25934.5|25954.5|25934.5|1
1727873550000|2024-10-02 12:52:30|25952|25932|25952|25932|25952|25932|25952|25932|1
1727873560000|2024-10-02 12:52:40|25953.1|25933.1|25952|25932|25957|25937|25952|25932|2
1727873570000|2024-10-02 12:52:50|25950.6|25930.6|25949.5|25929.5|25950.6|25930.6|25949.5|25929.5|0
1727873580000|2024-10-02 12:53:00|25944.5|25924.5|25933.1|25913.1|25944.5|25924.5|25923.3|25903.3|7
1727873590000|2024-10-02 12:53:10|25930.6|25910.6|25933.1|25913.1|25933.1|25913.1|25930.6|25910.6|3
1727873600000|2024-10-02 12:53:20|25932|25912|25933.1|25913.1|25933.1|25913.1|25932|25912|1
1727873620000|2024-10-02 12:53:40|25931.8|25911.8|25914.3|25894.3|25931.8|25911.8|25914.3|25894.3|8
1727873630000|2024-10-02 12:53:50|25905.6|25885.6|25888.1|25868.1|25905.6|25885.6|25888.1|25868.1|2
1727873640000|2024-10-02 12:54:00|25887|25867|25889.5|25869.5|25889.5|25869.5|25885.6|25865.6|6
1727873650000|2024-10-02 12:54:10|||||||||1
1727873660000|2024-10-02 12:54:20|25893.1|25873.1|25922|25902|25922|25902|25893.1|25873.1|7
1727873670000|2024-10-02 12:54:30|25927|25907|25927|25907|25927|25907|25924.5|25904.5|1
1727873680000|2024-10-02 12:54:40|25925.6|25905.6|25923|25903|25925.6|25905.6|25923|25903|76
1727873690000|2024-10-02 12:54:50|25916.6|25896.6|25915.5|25895.5|25916.6|25896.6|25915.5|25895.5|1
1727873700000|2024-10-02 12:55:00|25919.3|25899.3|25911.6|25891.6|25921.8|25901.8|25911.6|25891.6|3
1727873710000|2024-10-02 12:55:10|25905.3|25885.3|25875|25855|25905.3|25885.3|25875|25855|44
1727873720000|2024-10-02 12:55:20|25866.8|25846.8|25868|25848|25868|25848|25864.1|25844.1|1
1727873730000|2024-10-02 12:55:30|25866.6|25846.6|25869.3|25849.3|25869.3|25849.3|25865.5|25845.5|88
1727873740000|2024-10-02 12:55:40|25864.3|25844.3|25839|25819|25864.3|25844.3|25839|25819|266
1727873750000|2024-10-02 12:55:50|25837.8|25817.8|25840.1|25820.1|25840.1|25820.1|25837.8|25817.8|9
1727873760000|2024-10-02 12:56:00|25836.5|25816.5|25842.6|25822.6|25842.6|25822.6|25836.5|25816.5|6
1727873770000|2024-10-02 12:56:10|25845.1|25825.1|25840.1|25820.1|25845.1|25825.1|25840.1|25820.1|4
1727873780000|2024-10-02 12:56:20|||||||||2
1727873790000|2024-10-02 12:56:30|25842.6|25822.6|25842.6|25822.6|25842.6|25822.6|25842.6|25822.6|2
1727873800000|2024-10-02 12:56:40|25844|25824|25840.1|25820.1|25845.1|25825.1|25840.1|25820.1|0
1727873820000|2024-10-02 12:57:00|25838.8|25818.8|25837.6|25817.6|25840.1|25820.1|25837.6|25817.6|1
1727873830000|2024-10-02 12:57:10|25838.8|25818.8|25840.1|25820.1|25840.1|25820.1|25838.8|25818.8|5
1727873850000|2024-10-02 12:57:30|25837.6|25817.6|25836.3|25816.3|25837.6|25817.6|25836.3|25816.3|3
1727873860000|2024-10-02 12:57:40|25835.1|25815.1|25835.1|25815.1|25835.1|25815.1|25835.1|25815.1|7
1727873870000|2024-10-02 12:57:50|25833.8|25813.8|25833.8|25813.8|25833.8|25813.8|25833.8|25813.8|0
1727873880000|2024-10-02 12:58:00|25832.6|25812.6|25832.6|25812.6|25835.1|25815.1|25832.6|25812.6|19
1727873890000|2024-10-02 12:58:10|25834|25814|25827.5|25807.5|25835.1|25815.1|25827.5|25807.5|6
1727873910000|2024-10-02 12:58:30|25826.3|25806.3|25827.6|25807.6|25827.6|25807.6|25826.3|25806.3|2
1727873920000|2024-10-02 12:58:40|||||||||1
1727873930000|2024-10-02 12:58:50|25831.3|25811.3|25838.8|25818.8|25838.8|25818.8|25831.3|25811.3|6
1727873940000|2024-10-02 12:59:00|25845.5|25825.5|25872.6|25852.6|25884.8|25852.6|25845.5|25816.6|8
1727873950000|2024-10-02 12:59:10|25884|25844|25876.5|25856.5|25884|25856.5|25875.1|25844|2
1727873960000|2024-10-02 12:59:20|25880.1|25860.1|25865.1|25845.1|25880.1|25860.1|25865.1|25845.1|14
1727873970000|2024-10-02 12:59:30|25870.1|25850.1|25867.5|25847.5|25871.3|25851.3|25867.5|25847.5|29
1727873980000|2024-10-02 12:59:40|25871.1|25851.1|25882.5|25862.5|25882.5|25862.5|25871.1|25851.1|1
1727873990000|2024-10-02 12:59:50|25883.8|25863.8|25885|25865|25885|25865|25883.8|25863.8|2
1727874000000|2024-10-02 13:00:00|25886.3|25866.3|25892.6|25872.6|25892.6|25872.6|25885|25865|13
1727874010000|2024-10-02 13:00:10|25890|25870|25897.5|25857.5|25897.5|25870|25890|25857.5|1
1727874020000|2024-10-02 13:00:20|25885|25865|25880|25860|25886.3|25866.3|25880|25860|3
1727874030000|2024-10-02 13:00:30|25877.5|25857.5|25878.6|25858.6|25878.6|25858.6|25876.1|25856.1|6
1727874040000|2024-10-02 13:00:40|25877.3|25857.3|25872.5|25852.5|25877.5|25857.5|25872.5|25852.5|2
1727874050000|2024-10-02 13:00:50|25867.5|25847.5|25867.5|25847.5|25867.5|25847.5|25867.5|25847.5|4
1727874060000|2024-10-02 13:01:00|25865|25845|25865|25845|25865|25845|25865|25845|0
1727874070000|2024-10-02 13:01:10|25855|25835|25852.5|25832.5|25855|25835|25852.5|25832.5|7
1727874080000|2024-10-02 13:01:20|25851.3|25831.3|25850|25830|25851.3|25831.3|25850|25830|6
1727874090000|2024-10-02 13:01:30|25855|25835|25855|25835|25857.5|25837.5|25855|25835|9
1727874100000|2024-10-02 13:01:40|25856.3|25836.3|25857.5|25837.5|25857.5|25837.5|25856.3|25836.3|0
1727874120000|2024-10-02 13:02:00|25852.5|25832.5|25850|25830|25852.5|25832.5|25850|25830|2
1727874130000|2024-10-02 13:02:10|25861.3|25821.3|25850|25830|25861.3|25830|25850|25821.3|1
1727874140000|2024-10-02 13:02:20|25851.1|25831.1|25857.5|25837.5|25857.5|25837.5|25851.1|25831.1|15
1727874150000|2024-10-02 13:02:30|25856.1|25836.1|25857.5|25837.5|25857.5|25837.5|25855|25835|6
1727874170000|2024-10-02 13:02:50|||||||||2
1727874180000|2024-10-02 13:03:00|25862.5|25842.5|25838.6|25818.6|25883.6|25854|25838.6|25818.6|22
1727874190000|2024-10-02 13:03:10|25835.1|25815.1|25827.5|25807.5|25835.1|25815.1|25827.5|25807.5|2
1727874200000|2024-10-02 13:03:20|25826.1|25806.1|25822.5|25802.5|25827.5|25807.5|25822.5|25802.5|2
1727874210000|2024-10-02 13:03:30|25823.8|25803.8|25825|25805|25825|25805|25823.8|25803.8|0
1727874220000|2024-10-02 13:03:40|25827.5|25807.5|25830|25810|25830|25810|25827.5|25807.5|3
1727874230000|2024-10-02 13:03:50|25832.5|25812.5|25835|25815|25835|25815|25832.5|25812.5|2
1727874240000|2024-10-02 13:04:00|25833.6|25813.6|25848.8|25828.8|25850.1|25830.1|25833.6|25813.6|2
1727874250000|2024-10-02 13:04:10|25850.1|25830.1|25851.3|25831.3|25851.3|25831.3|25850.1|25830.1|1
1727874270000|2024-10-02 13:04:30|25852.5|25832.5|25852.5|25832.5|25852.5|25832.5|25852.5|25832.5|1
1727874290000|2024-10-02 13:04:50|25859.8|25819.8|25844.8|25824.8|25859.8|25824.8|25844.8|25819.8|6
1727874300000|2024-10-02 13:05:00|25842.5|25822.5|25837.5|25817.5|25842.5|25822.5|25836.1|25816.1|2
1727874310000|2024-10-02 13:05:10|||||||||1
1727874320000|2024-10-02 13:05:20|25840|25820|25840|25820|25840|25820|25840|25820|2
1727874330000|2024-10-02 13:05:30|||||||||2
1727874340000|2024-10-02 13:05:40|25837.5|25817.5|25830|25810|25837.5|25817.5|25830|25810|5
1727874350000|2024-10-02 13:05:50|25827.5|25807.5|25825|25805|25827.5|25807.5|25825|25805|1
1727874360000|2024-10-02 13:06:00|25828.9|25808.9|25865|25845|25865|25845|25828.9|25808.9|14
1727874370000|2024-10-02 13:06:10|25863.8|25843.8|25858.6|25838.6|25863.8|25843.8|25858.6|25838.6|5
1727874380000|2024-10-02 13:06:20|25857.5|25837.5|25860|25840|25871.3|25840|25857.5|25831.3|14
1727874390000|2024-10-02 13:06:30|25855|25835|25863.6|25823.6|25863.6|25835|25855|25823.6|10
1727874400000|2024-10-02 13:06:40|25852.3|25832.3|25852.5|25832.5|25852.5|25832.5|25852.3|25832.3|2
1727874410000|2024-10-02 13:06:50|25850|25830|25850|25830|25850|25830|25850|25830|1
1727874420000|2024-10-02 13:07:00|25853.6|25833.6|25851.1|25831.1|25855|25835|25851.1|25831.1|7
1727874430000|2024-10-02 13:07:10|||||||||1
1727874450000|2024-10-02 13:07:30|25848.6|25828.6|25848.6|25828.6|25848.6|25828.6|25848.6|25828.6|0
1727874460000|2024-10-02 13:07:40|25850|25830|25850|25830|25850|25830|25850|25830|2
1727874470000|2024-10-02 13:07:50|25851.1|25831.1|25850|25830|25851.1|25831.1|25848.6|25828.6|43
1727874480000|2024-10-02 13:08:00|25847.3|25827.3|25837.1|25817.1|25847.3|25827.3|25837.1|25817.1|59
1727874490000|2024-10-02 13:08:10|25840.8|25820.8|25854.8|25834.8|25854.8|25834.8|25840.8|25812.1|13
1727874500000|2024-10-02 13:08:20|25852.3|25832.3|25848.5|25828.5|25852.3|25832.3|25848.5|25828.5|1
1727874510000|2024-10-02 13:08:30|25851.1|25831.1|25849.8|25829.8|25851.1|25831.1|25846|25826|6
1727874520000|2024-10-02 13:08:40|25848.5|25828.5|25849.8|25829.8|25849.8|25829.8|25848.5|25828.5|0
1727874530000|2024-10-02 13:08:50|25852.3|25832.3|25854.8|25834.8|25854.8|25834.8|25852.3|25832.3|6
1727874540000|2024-10-02 13:09:00|25856.1|25836.1|25854.8|25834.8|25856.1|25836.1|25853.5|25833.5|6
1727874550000|2024-10-02 13:09:10|||||||||1
1727874560000|2024-10-02 13:09:20|25851.1|25831.1|25849.8|25829.8|25851.1|25831.1|25849.8|25829.8|145
1727874570000|2024-10-02 13:09:30|25848.6|25828.6|25836.1|25816.1|25848.6|25828.6|25836.1|25816.1|16
1727874580000|2024-10-02 13:09:40|25835|25815|25831.1|25811.1|25842.5|25815|25827.5|25802.5|4
1727874590000|2024-10-02 13:09:50|||||||||1
1727874600000|2024-10-02 13:10:00|25829.8|25809.8|25827.3|25807.3|25831.1|25811.1|25827.3|25807.3|3
1727874610000|2024-10-02 13:10:10|||||||||4
1727874620000|2024-10-02 13:10:20|25826.1|25806.1|25827.5|25807.5|25827.5|25807.5|25825|25805|1
1727874630000|2024-10-02 13:10:30|||||||||4
1727874640000|2024-10-02 13:10:40|25826.1|25806.1|25825|25805|25826.1|25806.1|25823.6|25803.6|4
1727874650000|2024-10-02 13:10:50|25827.5|25807.5|25816.1|25796.1|25827.5|25807.5|25816.1|25796.1|36
1727874660000|2024-10-02 13:11:00|25812.1|25792.1|25802.3|25782.3|25812.1|25792.1|25802.3|25782.3|6
1727874670000|2024-10-02 13:11:10|25799.6|25779.6|25787.3|25767.3|25799.6|25779.6|25783.6|25763.6|8
1727874680000|2024-10-02 13:11:20|25783.6|25763.6|25784.8|25764.8|25786|25766|25783.6|25763.6|27
1727874690000|2024-10-02 13:11:30|25783.5|25763.5|25798.6|25778.6|25798.6|25778.6|25783.5|25763.5|4
1727874700000|2024-10-02 13:11:40|25801.1|25781.1|25804.8|25784.8|25804.8|25784.8|25801.1|25781.1|9
1727874710000|2024-10-02 13:11:50|25806.1|25786.1|25813.6|25793.6|25813.6|25793.6|25806.1|25786.1|3
1727874720000|2024-10-02 13:12:00|25816.1|25796.1|25813.6|25793.6|25816.1|25796.1|25813.6|25793.6|0
1727874730000|2024-10-02 13:12:10|25816.1|25796.1|25819.9|25799.9|25819.9|25799.9|25816.1|25796.1|7
1727874740000|2024-10-02 13:12:20|25822.3|25802.3|25822.3|25802.3|25822.3|25802.3|25822.3|25802.3|3
1727874750000|2024-10-02 13:12:30|||||||||2
1727874760000|2024-10-02 13:12:40|25824.8|25804.8|25812.3|25792.3|25824.8|25804.8|25812.3|25792.3|11
1727874770000|2024-10-02 13:12:50|25813.6|25793.6|25814.8|25794.8|25814.8|25794.8|25813.6|25793.6|0
1727874780000|2024-10-02 13:13:00|25813.5|25793.5|25813.5|25793.5|25813.5|25793.5|25813.5|25793.5|1
1727874790000|2024-10-02 13:13:10|25812.3|25792.3|25812.3|25792.3|25812.3|25792.3|25812.3|25792.3|0
1727874800000|2024-10-02 13:13:20|25809.8|25789.8|25804.8|25784.8|25809.8|25789.8|25801|25781|10
1727874810000|2024-10-02 13:13:30|25807.3|25787.3|25818.5|25798.5|25818.5|25798.5|25807.3|25787.3|2
1727874820000|2024-10-02 13:13:40|25824.8|25804.8|25826.1|25806.1|25826.1|25806.1|25824.8|25804.8|2
1727874830000|2024-10-02 13:13:50|25827.4|25807.4|25829.8|25809.8|25829.8|25809.8|25827.4|25807.4|5
1727874840000|2024-10-02 13:14:00|25837.4|25817.4|25852.3|25832.3|25852.3|25832.3|25837.4|25817.4|19
1727874850000|2024-10-02 13:14:10|25853.6|25833.6|25857.3|25837.3|25857.3|25837.3|25853.6|25833.6|2
1727874870000|2024-10-02 13:14:30|||||||||2
1727874880000|2024-10-02 13:14:40|25856|25836|25856|25836|25856|25836|25856|25836|2
1727874890000|2024-10-02 13:14:50|||||||||1
1727874900000|2024-10-02 13:15:00|25854.6|25834.6|25844.8|25824.8|25854.6|25834.6|25844.8|25824.8|4
1727874910000|2024-10-02 13:15:10|||||||||1
1727874930000|2024-10-02 13:15:30|25840.8|25820.8|25837.3|25817.3|25840.8|25820.8|25837.3|25817.3|0
1727874940000|2024-10-02 13:15:40|25836.1|25816.1|25833.6|25813.6|25836.1|25816.1|25833.6|25813.6|1
1727874950000|2024-10-02 13:15:50|25831|25811|25831|25811|25831|25811|25831|25811|1
1727874960000|2024-10-02 13:16:00|25829.8|25809.8|25829.8|25809.8|25829.8|25809.8|25829.8|25809.8|5
1727874970000|2024-10-02 13:16:10|25824.8|25804.8|25824.8|25804.8|25829.8|25809.8|25824.8|25804.8|15
1727874980000|2024-10-02 13:16:20|25823.5|25803.5|25847.1|25807.1|25847.1|25807.4|25822.3|25802.3|2
1727874990000|2024-10-02 13:16:30|25843.5|25823.5|25847.3|25827.3|25849.8|25829.8|25843.5|25823.5|1
1727875000000|2024-10-02 13:16:40|25849.9|25829.9|25887.6|25867.6|25887.6|25867.6|25849.9|25829.9|36
1727875010000|2024-10-02 13:16:50|25888.8|25868.8|25904.8|25884.8|25904.8|25884.8|25888.8|25868.8|5
1727875020000|2024-10-02 13:17:00|25903.5|25883.5|25887.3|25867.3|25903.5|25883.5|25886|25866|13
1727875030000|2024-10-02 13:17:10|25888.4|25868.4|25888.4|25868.4|25888.4|25868.4|25888.4|25868.4|1
1727875050000|2024-10-02 13:17:30|||||||||5
1727875060000|2024-10-02 13:17:40|25884.8|25864.8|25875.6|25855.6|25890.9|25864.8|25875.6|25850.9|3
1727875070000|2024-10-02 13:17:50|25869.8|25849.8|25864.8|25844.8|25869.8|25849.8|25864.8|25844.8|0
1727875080000|2024-10-02 13:18:00|25856.1|25836.1|25854.8|25834.8|25856.1|25836.1|25854.8|25834.8|4
1727875090000|2024-10-02 13:18:10|25855.9|25835.9|25855.9|25835.9|25855.9|25835.9|25855.9|25835.9|1
1727875110000|2024-10-02 13:18:30|25854.6|25834.6|25852.1|25832.1|25854.6|25834.6|25852.1|25832.1|4
1727875130000|2024-10-02 13:18:50|25853.4|25833.4|25853.4|25833.4|25853.4|25833.4|25853.4|25833.4|2
1727875140000|2024-10-02 13:19:00|25854.6|25834.6|25864.8|25844.8|25864.8|25844.8|25854.6|25834.6|1
1727875150000|2024-10-02 13:19:10|25871.1|25851.1|25869.8|25849.8|25871.1|25851.1|25869.8|25849.8|2
1727875170000|2024-10-02 13:19:30|25872.3|25852.3|25872.3|25852.3|25872.3|25852.3|25872.3|25852.3|2
1727875180000|2024-10-02 13:19:40|25873.6|25853.6|25879.8|25859.8|25879.8|25859.8|25873.6|25853.6|2
1727875200000|2024-10-02 13:20:00|25881.1|25861.1|25887.3|25867.3|25887.3|25867.3|25881.1|25861.1|7
1727875210000|2024-10-02 13:20:10|25889.8|25869.8|25898.6|25878.6|25898.6|25878.6|25889.8|25869.8|2
1727875220000|2024-10-02 13:20:20|25898.4|25878.4|25897.3|25877.3|25898.4|25878.4|25897.3|25877.3|2
1727875250000|2024-10-02 13:20:50|25899.8|25879.8|25899.8|25879.8|25899.8|25879.8|25899.8|25879.8|2
1727875260000|2024-10-02 13:21:00|25903.6|25883.6|25903.6|25883.6|25903.6|25883.6|25903.6|25883.6|2
1727875270000|2024-10-02 13:21:10|25902.3|25882.3|25896.1|25876.1|25902.3|25882.3|25896.1|25876.1|2
1727875280000|2024-10-02 13:21:20|25899.8|25879.8|25909.8|25889.8|25909.8|25889.8|25899.8|25879.8|1
1727875290000|2024-10-02 13:21:30|25911.1|25891.1|25913.4|25893.4|25913.4|25893.4|25910.9|25890.9|2
1727875300000|2024-10-02 13:21:40|25910.9|25890.9|25924.9|25904.9|25930.9|25904.9|25910.9|25888.6|13
1727875320000|2024-10-02 13:22:00|25927.3|25907.3|25929.8|25909.8|25929.8|25909.8|25927.3|25907.3|13
1727875330000|2024-10-02 13:22:10|25932.3|25912.3|25929.8|25909.8|25932.3|25912.3|25929.8|25909.8|3
1727875340000|2024-10-02 13:22:20|25932.3|25912.3|25933.6|25913.6|25933.6|25913.6|25930.9|25910.9|2
1727875350000|2024-10-02 13:22:30|25942.3|25922.3|25950.9|25910.9|25950.9|25922.3|25942.3|25910.9|8
1727875370000|2024-10-02 13:22:50|25938.4|25918.4|25938.4|25918.4|25938.4|25918.4|25938.4|25918.4|1
1727875380000|2024-10-02 13:23:00|25939.8|25919.8|25939.8|25919.8|25939.8|25919.8|25939.8|25919.8|1
1727875390000|2024-10-02 13:23:10|25942.3|25922.3|25942.3|25922.3|25942.3|25922.3|25942.3|25922.3|7
1727875410000|2024-10-02 13:23:30|||||||||1
1727875420000|2024-10-02 13:23:40|25953.6|25913.6|25944.8|25924.8|25954.8|25924.8|25943.4|25913.6|3
1727875430000|2024-10-02 13:23:50|||||||||10
1727875440000|2024-10-02 13:24:00|25948.6|25928.6|25947.3|25927.3|25948.6|25928.6|25947.3|25927.3|10
1727875450000|2024-10-02 13:24:10|25944.8|25924.8|25944.8|25924.8|25944.8|25924.8|25944.8|25924.8|1
1727875460000|2024-10-02 13:24:20|25947.4|25927.4|25949.9|25929.9|25949.9|25929.9|25947.4|25927.4|2
1727875470000|2024-10-02 13:24:30|25953.6|25933.6|25958.6|25938.6|25958.6|25938.6|25953.6|25933.6|7
1727875480000|2024-10-02 13:24:40|25971.3|25931.3|25979.8|25959.8|25982.4|25962.4|25971.1|25931.3|15
1727875490000|2024-10-02 13:24:50|25983.6|25963.6|26003.6|25983.6|26003.6|25983.6|25983.6|25956.3|11
1727875500000|2024-10-02 13:25:00|26006.3|25966.3|25984.8|25964.8|26006.3|25969.8|25984.8|25963.8|12
1727875510000|2024-10-02 13:25:10|25986.1|25966.1|25996.1|25976.1|25996.1|25976.1|25986.1|25966.1|3
1727875520000|2024-10-02 13:25:20|25998.6|25978.6|26008.6|25988.6|26008.6|25988.6|25998.6|25978.6|2
1727875530000|2024-10-02 13:25:30|26017.3|25997.3|26017.3|25997.3|26017.3|25997.3|26017.3|25997.3|3
1727875540000|2024-10-02 13:25:40|26019.8|25999.8|26019.8|25999.8|26019.8|25999.8|26019.8|25999.8|6
1727875550000|2024-10-02 13:25:50|||||||||1
1727875560000|2024-10-02 13:26:00|26018.4|25998.4|26012.3|25992.3|26018.4|25998.4|26012.3|25992.3|13
1727875570000|2024-10-02 13:26:10|26008.4|25988.4|26004.8|25984.8|26008.4|25988.4|26004.8|25984.8|5
1727875590000|2024-10-02 13:26:30|25999.8|25979.8|25997.3|25977.3|25999.8|25979.8|25997.3|25977.3|0
1727875600000|2024-10-02 13:26:40|25996.1|25976.1|25994.8|25974.8|25996.1|25976.1|25994.8|25974.8|2
1727875610000|2024-10-02 13:26:50|25987.3|25967.3|25980.9|25960.9|25987.3|25967.3|25980.9|25960.9|12
1727875620000|2024-10-02 13:27:00|25978.6|25958.6|25978.6|25938.6|25983.6|25958.6|25971.1|25938.6|1
1727875630000|2024-10-02 13:27:10|25969.8|25949.8|25969.8|25949.8|25969.8|25949.8|25969.8|25949.8|2
1727875640000|2024-10-02 13:27:20|25964.8|25944.8|25962.3|25942.3|25964.8|25944.8|25962.3|25942.3|3
1727875650000|2024-10-02 13:27:30|25970.9|25930.9|25967.3|25947.3|25970.9|25947.3|25962.3|25929.8|7
1727875670000|2024-10-02 13:27:50|25964.8|25944.8|25961.1|25941.1|25964.8|25944.8|25959.8|25939.8|3
1727875680000|2024-10-02 13:28:00|25962.3|25942.3|25959.8|25939.8|25962.3|25942.3|25959.8|25939.8|0
1727875690000|2024-10-02 13:28:10|25962.3|25942.3|25988.6|25948.6|25988.6|25956.1|25962.3|25938.6|2
1727875700000|2024-10-02 13:28:20|25981.1|25961.1|25981.1|25961.1|25981.1|25961.1|25981.1|25961.1|0
1727875720000|2024-10-02 13:28:40|25979.8|25959.8|25975.8|25955.8|25979.8|25959.8|25975.8|25955.8|1
1727875730000|2024-10-02 13:28:50|25969.8|25949.8|25969.8|25949.8|25969.8|25949.8|25969.8|25949.8|0
1727875740000|2024-10-02 13:29:00|25971.1|25951.1|25973.6|25953.6|25973.6|25953.6|25971.1|25951.1|5
1727875760000|2024-10-02 13:29:20|25972.3|25952.3|25972.3|25952.3|25972.3|25952.3|25972.3|25952.3|3
1727875770000|2024-10-02 13:29:30|||||||||1
1727875780000|2024-10-02 13:29:40|25969.8|25949.8|25969.8|25949.8|25969.8|25949.8|25969.8|25949.8|0
1727875800000|2024-10-02 13:30:00|25968.4|25948.4|25938.3|25918.3|25968.4|25948.4|25938.3|25910.9|6
1727875810000|2024-10-02 13:30:10|25935.9|25915.9|25926.1|25906.1|25935.9|25915.9|25923.6|25903.6|9
1727875820000|2024-10-02 13:30:20|25924.8|25904.8|25924.8|25904.8|25924.8|25904.8|25924.8|25904.8|0
1727875830000|2024-10-02 13:30:30|25920.9|25900.9|25917.1|25897.1|25920.9|25900.9|25917.1|25897.1|3
1727875840000|2024-10-02 13:30:40|25917.3|25897.3|25917.3|25897.3|25917.3|25897.3|25917.3|25897.3|5
1727875850000|2024-10-02 13:30:50|25918.6|25898.6|25920.9|25900.9|25920.9|25900.9|25918.6|25898.6|0
1727875860000|2024-10-02 13:31:00|25919.8|25899.8|25917.3|25897.3|25919.8|25899.8|25915.9|25895.9|2
1727875870000|2024-10-02 13:31:10|||||||||3
1727875880000|2024-10-02 13:31:20|25912.3|25892.3|25909.6|25889.6|25912.3|25892.3|25909.6|25889.6|7
1727875890000|2024-10-02 13:31:30|25908.4|25888.4|25908.4|25888.4|25908.4|25888.4|25908.4|25888.4|0
1727875900000|2024-10-02 13:31:40|25899.8|25879.8|25893.4|25873.4|25899.8|25879.8|25893.4|25873.4|9
1727875920000|2024-10-02 13:32:00|25890.9|25870.9|25880.9|25860.9|25890.9|25870.9|25880.9|25860.9|11
1727875930000|2024-10-02 13:32:10|25879.8|25859.8|25869.6|25849.6|25879.8|25859.8|25869.6|25849.6|2
1727875940000|2024-10-02 13:32:20|25867.3|25847.3|25863.4|25843.4|25867.3|25847.3|25863.4|25843.4|7
1727875950000|2024-10-02 13:32:30|25862.3|25842.3|25863.6|25843.6|25864.9|25844.9|25857.3|25837.3|79
1727875960000|2024-10-02 13:32:40|25862.3|25842.3|25863.6|25843.6|25863.6|25843.6|25862.3|25842.3|4
1727875970000|2024-10-02 13:32:50|25864.8|25844.8|25862.3|25842.3|25864.8|25844.8|25862.3|25842.3|3
1727875980000|2024-10-02 13:33:00|25860.9|25840.9|25860.9|25840.9|25860.9|25840.9|25860.9|25840.9|1
1727875990000|2024-10-02 13:33:10|25858.4|25838.4|25861.1|25841.1|25861.1|25841.1|25858.4|25838.4|7
1727876000000|2024-10-02 13:33:20|25862.3|25842.3|25837.1|25817.1|25862.3|25842.3|25837.1|25817.1|8
1727876010000|2024-10-02 13:33:30|25835.9|25815.9|25832.3|25812.3|25835.9|25815.9|25832.3|25812.3|4
1727876020000|2024-10-02 13:33:40|25827.3|25807.3|25819.8|25799.8|25827.3|25807.3|25818.4|25798.4|21
1727876030000|2024-10-02 13:33:50|25815.9|25795.9|25815.9|25795.9|25815.9|25795.9|25815.9|25795.9|0
1727876040000|2024-10-02 13:34:00|||||||||2
1727876050000|2024-10-02 13:34:10|25813.4|25793.4|25818.4|25798.4|25818.4|25798.4|25813.4|25793.4|6
1727876060000|2024-10-02 13:34:20|||||||||11
1727876070000|2024-10-02 13:34:30|25817.3|25797.3|25789.8|25769.8|25817.3|25797.3|25789.8|25769.8|42
1727876080000|2024-10-02 13:34:40|25788.4|25768.4|25783.6|25763.6|25788.4|25768.4|25783.6|25763.6|23
1727876090000|2024-10-02 13:34:50|25774.8|25754.8|25758.4|25738.4|25774.8|25754.8|25758.4|25738.4|46
1727876100000|2024-10-02 13:35:00|25757.3|25737.3|25743.4|25723.4|25757.3|25737.3|25743.4|25723.4|80
1727876110000|2024-10-02 13:35:10|25742.1|25722.1|25759.8|25739.8|25759.8|25739.8|25739.8|25719.8|17
1727876120000|2024-10-02 13:35:20|25762.3|25742.3|25799.8|25779.8|25799.8|25779.8|25762.3|25742.3|18
1727876130000|2024-10-02 13:35:30|25807.4|25787.4|25820.9|25800.9|25824.8|25804.8|25807.4|25787.4|22
1727876140000|2024-10-02 13:35:40|25818.4|25798.4|25818.4|25798.4|25818.4|25798.4|25812.3|25792.3|2
1727876150000|2024-10-02 13:35:50|||||||||2
1727876160000|2024-10-02 13:36:00|25819.8|25799.8|25820.9|25800.9|25820.9|25800.9|25819.8|25799.8|6
1727876170000|2024-10-02 13:36:10|25839.8|25799.8|25842.3|25822.3|25842.3|25822.3|25833.7|25799.8|7
1727876180000|2024-10-02 13:36:20|25844.6|25824.6|25846.1|25826.1|25849.8|25829.8|25844.6|25824.6|11
1727876190000|2024-10-02 13:36:30|25843.4|25823.4|25841.1|25821.1|25843.4|25823.4|25841.1|25821.1|12
1727876200000|2024-10-02 13:36:40|25843.6|25823.6|25854.9|25834.9|25854.9|25834.9|25843.6|25823.6|5
1727876210000|2024-10-02 13:36:50|25856.2|25836.2|25879.8|25859.8|25879.8|25859.8|25856.2|25836.2|2
1727876220000|2024-10-02 13:37:00|||||||||1
1727876230000|2024-10-02 13:37:10|25881.1|25861.1|25904.8|25884.8|25908.6|25884.8|25881.1|25861.1|6
1727876240000|2024-10-02 13:37:20|25905.9|25885.9|25910.9|25890.9|25910.9|25890.9|25905.9|25885.9|1
1727876250000|2024-10-02 13:37:30|25913.6|25893.6|25939.8|25919.8|25939.8|25919.8|25913.6|25893.6|35
1727876260000|2024-10-02 13:37:40|25937.3|25917.3|25918.4|25898.4|25937.3|25917.3|25918.4|25898.4|12
1727876270000|2024-10-02 13:37:50|25917.1|25897.1|25896.1|25876.1|25917.1|25897.1|25896.1|25876.1|4
1727876280000|2024-10-02 13:38:00|25892.6|25872.6|25880.8|25860.8|25892.6|25872.6|25880.8|25860.8|6
1727876290000|2024-10-02 13:38:10|25875.9|25855.9|25875.9|25855.9|25875.9|25855.9|25875.9|25855.9|1
1727876300000|2024-10-02 13:38:20|25874.6|25854.6|25864.7|25844.7|25874.6|25854.6|25864.7|25844.7|3
1727876310000|2024-10-02 13:38:30|25862.2|25842.2|25864.7|25844.7|25864.7|25844.7|25862.2|25842.2|3
1727876320000|2024-10-02 13:38:40|||||||||3
1727876330000|2024-10-02 13:38:50|25868.4|25848.4|25868.4|25848.4|25868.4|25848.4|25868.4|25848.4|1
1727876340000|2024-10-02 13:39:00|25869.7|25849.7|25869.7|25849.7|25869.7|25849.7|25869.7|25849.7|3
1727876350000|2024-10-02 13:39:10|25865.8|25845.8|25873.6|25853.6|25873.6|25853.6|25862.2|25842.2|7
1727876360000|2024-10-02 13:39:20|25874.7|25854.7|25881.1|25861.1|25881.1|25861.1|25874.7|25854.7|2
1727876370000|2024-10-02 13:39:30|25883.6|25863.6|25882.2|25862.2|25884.7|25864.7|25882.2|25862.2|4
1727876380000|2024-10-02 13:39:40|25883.4|25863.4|25884.7|25864.7|25884.7|25864.7|25883.4|25863.4|1
1727876390000|2024-10-02 13:39:50|25887.4|25867.4|25894.7|25874.7|25894.7|25874.7|25887.4|25867.4|1
1727876400000|2024-10-02 13:40:00|25897.2|25877.2|25889.7|25869.7|25897.2|25877.2|25887.2|25867.2|5
1727876410000|2024-10-02 13:40:10|25891.1|25871.1|25892.2|25872.2|25892.2|25872.2|25891.1|25871.1|2
1727876420000|2024-10-02 13:40:20|25892.2|25872.2|25869.7|25849.7|25892.2|25872.2|25869.7|25844.7|9
1727876430000|2024-10-02 13:40:30|25868.4|25848.4|25853.4|25833.4|25875.9|25848.4|25853.4|25833.4|6
1727876440000|2024-10-02 13:40:40|25852.1|25832.1|25850.8|25830.8|25852.1|25832.1|25850.8|25830.8|4
1727876450000|2024-10-02 13:40:50|25848.4|25828.4|25824.7|25804.7|25848.4|25828.4|25824.7|25804.7|2
1727876460000|2024-10-02 13:41:00|25823.4|25803.4|25773.4|25753.4|25823.4|25803.4|25773.4|25753.4|44
1727876470000|2024-10-02 13:41:10|25772.1|25752.1|25784.7|25764.7|25784.7|25764.7|25764.7|25744.7|8
1727876480000|2024-10-02 13:41:20|25786.1|25766.1|25786.1|25766.1|25786.1|25766.1|25786.1|25766.1|8
1727876490000|2024-10-02 13:41:30|25787.2|25767.2|25788.4|25768.4|25789.7|25769.7|25787.2|25767.2|5
1727876500000|2024-10-02 13:41:40|25791.1|25771.1|25783.6|25763.6|25791.1|25771.1|25781.1|25761.1|1
1727876510000|2024-10-02 13:41:50|25787.2|25767.2|25782.2|25762.2|25787.2|25767.2|25782.2|25762.2|2
1727876520000|2024-10-02 13:42:00|25781.1|25761.1|25789.7|25769.7|25789.7|25769.7|25781.1|25761.1|6
1727876530000|2024-10-02 13:42:10|25790.9|25770.9|25821.1|25801.1|25821.1|25801.1|25790.9|25765.9|10
1727876540000|2024-10-02 13:42:20|25826.1|25786.1|25826.1|25786.1|25826.1|25786.1|25826.1|25786.1|5
1727876550000|2024-10-02 13:42:30|25824.9|25784.9|25818.6|25778.6|25824.9|25784.9|25818.6|25778.6|5
1727876560000|2024-10-02 13:42:40|25815.1|25775.1|25819.7|25759.7|25821.1|25775.1|25815.1|25759.7|1
1727876570000|2024-10-02 13:42:50|||||||||1
1727876590000|2024-10-02 13:43:10|25793.1|25773.1|25788.4|25768.4|25793.1|25773.1|25788.4|25768.4|1
1727876600000|2024-10-02 13:43:20|25787.2|25767.2|25788.6|25768.6|25789.7|25769.7|25787.2|25767.2|9
1727876610000|2024-10-02 13:43:30|25787.2|25767.2|25788.4|25768.4|25795.9|25768.4|25786.1|25754.7|27
1727876620000|2024-10-02 13:43:40|25790.9|25770.9|25798.3|25758.3|25798.3|25770.9|25790.9|25758.3|1
1727876630000|2024-10-02 13:43:50|25794.7|25754.7|25778.6|25758.6|25794.7|25763.7|25778.6|25751.2|16
1727876640000|2024-10-02 13:44:00|||||||||2
1727876650000|2024-10-02 13:44:10|25774.7|25754.7|25773.6|25753.6|25774.7|25754.7|25773.6|25753.6|14
1727876660000|2024-10-02 13:44:20|25772.2|25752.2|25764.7|25744.7|25772.2|25752.2|25764.7|25744.7|8
1727876670000|2024-10-02 13:44:30|25762.2|25742.2|25762.2|25742.2|25762.2|25742.2|25762.2|25742.2|12
1727876680000|2024-10-02 13:44:40|25760.9|25740.9|25754.7|25734.7|25760.9|25740.9|25754.7|25734.7|2
1727876690000|2024-10-02 13:44:50|25752.4|25732.4|25748.6|25728.6|25752.4|25732.4|25748.6|25728.6|2
1727876700000|2024-10-02 13:45:00|25749.7|25729.7|25746.1|25726.1|25749.7|25729.7|25746.1|25726.1|7
1727876710000|2024-10-02 13:45:10|25743.4|25723.4|25742.1|25722.1|25743.4|25723.4|25742.1|25722.1|11
1727876720000|2024-10-02 13:45:20|25740.9|25720.9|25729.7|25709.7|25740.9|25720.9|25729.7|25709.7|36
1727876730000|2024-10-02 13:45:30|25724.4|25704.4|25728.6|25708.6|25728.6|25708.6|25719.7|25699.7|11
1727876740000|2024-10-02 13:45:40|25729.9|25709.9|25752.2|25732.2|25752.2|25732.2|25729.9|25709.9|16
1727876750000|2024-10-02 13:45:50|25744.7|25724.7|25744.7|25724.7|25744.7|25724.7|25744.7|25724.7|4
1727876760000|2024-10-02 13:46:00|25752.1|25712.1|25719.7|25699.7|25752.1|25714.7|25719.7|25699.7|12
1727876770000|2024-10-02 13:46:10|25709.6|25689.6|25698.2|25678.2|25712.2|25692.2|25698.2|25678.2|45
1727876780000|2024-10-02 13:46:20|25690.7|25670.7|25668.4|25648.4|25690.7|25670.7|25663.2|25643.2|73
1727876790000|2024-10-02 13:46:30|25667.1|25647.1|25655.7|25635.7|25667.1|25647.1|25655.7|25635.7|26
1727876800000|2024-10-02 13:46:40|25654.4|25634.4|25682.1|25642.1|25682.1|25655.7|25653.2|25633.2|24
1727876810000|2024-10-02 13:46:50|25669.6|25649.6|25665.7|25645.7|25669.6|25649.6|25665.7|25645.7|22
1727876820000|2024-10-02 13:47:00|25664.6|25644.6|25658.2|25638.2|25664.6|25644.6|25658.2|25638.2|7
1727876830000|2024-10-02 13:47:10|25677.1|25637.1|25675.7|25655.7|25687.1|25655.7|25675.7|25637.1|6
1727876840000|2024-10-02 13:47:20|25673.2|25653.2|25670.7|25650.7|25673.2|25653.2|25666.9|25646.9|20
1727876850000|2024-10-02 13:47:30|25682.1|25642.1|25649.6|25629.6|25682.1|25659.6|25649.6|25629.6|14
1727876860000|2024-10-02 13:47:40|25645.6|25625.6|25644.7|25624.7|25645.6|25625.6|25639.6|25619.6|12
1727876870000|2024-10-02 13:47:50|25645.9|25625.9|25644.6|25624.6|25645.9|25625.9|25644.6|25624.6|7
1727876880000|2024-10-02 13:48:00|25645.7|25625.7|25629.6|25609.6|25645.7|25625.7|25629.6|25609.6|15
1727876890000|2024-10-02 13:48:10|25618.1|25598.1|25618.2|25598.2|25619.4|25599.4|25610.7|25590.7|21
1727876900000|2024-10-02 13:48:20|25615.7|25595.7|25605.7|25585.7|25615.7|25595.7|25602.1|25582.1|14
1727876910000|2024-10-02 13:48:30|25608.4|25588.4|25603.2|25583.2|25608.4|25588.4|25603.2|25583.2|2
1727876920000|2024-10-02 13:48:40|25602.1|25582.1|25599.6|25579.6|25603.1|25582.1|25586.1|25557.1|21
1727876930000|2024-10-02 13:48:50|25600.9|25580.9|25625.7|25605.7|25625.7|25605.7|25600.9|25580.9|12
1727876940000|2024-10-02 13:49:00|25624.4|25604.4|25628.2|25588.2|25628.2|25604.4|25619.6|25588.2|3
1727876950000|2024-10-02 13:49:10|25612.1|25592.1|25624.6|25604.6|25624.6|25604.6|25608.2|25588.2|27
1727876960000|2024-10-02 13:49:20|25625.7|25605.7|25623.2|25583.2|25625.7|25605.7|25620.7|25583.2|17
1727876970000|2024-10-02 13:49:30|25609.3|25589.3|25613.2|25593.2|25613.2|25593.2|25605.7|25585.7|13
1727876980000|2024-10-02 13:49:40|25618.2|25598.2|25622.1|25602.1|25622.1|25602.1|25618.2|25598.2|17
1727876990000|2024-10-02 13:49:50|25623.2|25603.2|25633.2|25613.2|25656.9|25633.2|25623.2|25603.2|28
1727877000000|2024-10-02 13:50:00|25632.1|25612.1|25627.1|25607.1|25632.1|25612.1|25622.1|25602.1|11
1727877010000|2024-10-02 13:50:10|25629.4|25609.4|25620.6|25600.6|25641.9|25617.2|25620.6|25600.6|21
1727877020000|2024-10-02 13:50:20|25615.7|25595.7|25605.7|25585.7|25615.7|25595.7|25604.4|25584.4|9
1727877030000|2024-10-02 13:50:30|25604.4|25584.4|25590.6|25570.6|25609.4|25585.7|25590.6|25568.1|15
1727877040000|2024-10-02 13:50:40|25591.8|25571.8|25597.1|25577.1|25597.1|25577.1|25591.8|25571.8|3
1727877050000|2024-10-02 13:50:50|25595.7|25575.7|25604.6|25584.6|25604.6|25584.6|25595.7|25575.7|10
1727877060000|2024-10-02 13:51:00|25605.9|25585.9|25639.7|25599.7|25639.7|25605.9|25605.9|25585.9|10
1727877070000|2024-10-02 13:51:10|25642.1|25602.1|25635.7|25615.7|25642.2|25622.2|25635.7|25602.1|12
1727877080000|2024-10-02 13:51:20|25637.1|25617.1|25642.1|25622.1|25644.6|25624.6|25637.1|25617.1|25
1727877090000|2024-10-02 13:51:30|25639.6|25619.6|25640.9|25620.9|25640.9|25620.9|25639.6|25619.6|5
1727877100000|2024-10-02 13:51:40|25643.4|25623.4|25644.6|25624.6|25644.6|25624.6|25643.4|25623.4|5
1727877110000|2024-10-02 13:51:50|25628.2|25608.2|25609.6|25589.6|25628.2|25608.2|25609.6|25589.6|4
1727877120000|2024-10-02 13:52:00|25618.2|25578.2|25605.6|25565.6|25618.2|25584.6|25600.7|25565.6|6
1727877130000|2024-10-02 13:52:10|25600.9|25560.9|25587.1|25567.1|25600.9|25569.6|25585.7|25560.9|5
1727877140000|2024-10-02 13:52:20|25585.7|25565.7|25564.6|25544.6|25585.7|25565.7|25559.6|25533.2|29
1727877150000|2024-10-02 13:52:30|25563.2|25543.2|25562.1|25542.1|25567.1|25547.1|25562.1|25542.1|3
1727877160000|2024-10-02 13:52:40|25559.6|25539.6|25564.6|25544.6|25564.6|25544.6|25559.6|25539.6|8
1727877170000|2024-10-02 13:52:50|25572.1|25552.1|25593.4|25553.4|25602.1|25553.4|25572.1|25542.1|28
1727877180000|2024-10-02 13:53:00|25594.6|25554.6|25579.6|25559.6|25594.6|25559.6|25577.1|25554.6|4
1727877190000|2024-10-02 13:53:10|25590.7|25570.7|25632.1|25612.1|25632.1|25612.1|25590.7|25558.7|24
1727877200000|2024-10-02 13:53:20|25633.4|25613.4|25632.1|25612.1|25634.6|25614.6|25632.1|25612.1|7
1727877210000|2024-10-02 13:53:30|25637.1|25617.1|25645.9|25625.9|25645.9|25625.9|25637.1|25617.1|52
1727877220000|2024-10-02 13:53:40|25647.2|25627.2|25644.7|25624.7|25651.1|25631.1|25644.7|25624.7|17
1727877230000|2024-10-02 13:53:50|25640.7|25620.7|25625.9|25605.9|25640.7|25620.7|25625.9|25605.9|13
1727877240000|2024-10-02 13:54:00|25628.6|25608.6|25649.7|25629.7|25649.7|25629.7|25628.6|25608.6|23
1727877250000|2024-10-02 13:54:10|25647.2|25627.2|25635.7|25615.7|25647.2|25627.2|25635.7|25615.7|52
1727877260000|2024-10-02 13:54:20|25637.1|25617.1|25631.1|25611.1|25637.1|25617.1|25627.2|25607.2|10
1727877270000|2024-10-02 13:54:30|25632.2|25612.2|25612.2|25592.2|25632.2|25612.2|25612.2|25592.2|49
1727877280000|2024-10-02 13:54:40|25607.2|25587.2|25605.9|25585.9|25607.2|25587.2|25605.9|25585.9|6
1727877290000|2024-10-02 13:54:50|25618.6|25578.6|25618.6|25578.6|25618.6|25578.6|25618.6|25578.6|2
1727877300000|2024-10-02 13:55:00|25606.1|25586.1|25597.2|25577.2|25606.1|25586.1|25597.2|25577.2|5
1727877310000|2024-10-02 13:55:10|||||||||1
1727877320000|2024-10-02 13:55:20|25594.7|25574.7|25589.7|25569.7|25594.7|25574.7|25589.7|25569.7|3
1727877330000|2024-10-02 13:55:30|25587.2|25567.2|25588.6|25568.6|25588.6|25568.6|25587.2|25567.2|4
1727877340000|2024-10-02 13:55:40|25589.7|25569.7|25587.2|25567.2|25589.7|25569.7|25587.2|25567.2|13
1727877350000|2024-10-02 13:55:50|25585.9|25565.9|25588.4|25568.4|25589.7|25569.7|25585.9|25565.9|2
1727877360000|2024-10-02 13:56:00|25587.2|25567.2|25591.1|25571.1|25591.1|25571.1|25584.7|25564.7|56
1727877370000|2024-10-02 13:56:10|25587.5|25567.5|25583.6|25563.6|25587.5|25567.5|25583.6|25563.6|12
1727877380000|2024-10-02 13:56:20|25579.7|25559.7|25584.7|25564.7|25584.7|25564.7|25579.7|25559.7|11
1727877400000|2024-10-02 13:56:40|25586.1|25566.1|25586.1|25566.1|25586.1|25566.1|25586.1|25566.1|4
1727877410000|2024-10-02 13:56:50|25587.2|25567.2|25597.2|25577.2|25597.2|25577.2|25587.2|25567.2|12
1727877420000|2024-10-02 13:57:00|25602.2|25582.2|25604.7|25584.7|25604.7|25584.7|25602.2|25582.2|7
1727877430000|2024-10-02 13:57:10|25607.2|25587.2|25602.2|25582.2|25607.2|25587.2|25602.2|25582.2|13
1727877440000|2024-10-02 13:57:20|25599.7|25579.7|25599.9|25579.9|25599.9|25579.9|25597.4|25577.4|38
1727877450000|2024-10-02 13:57:30|||||||||17
1727877460000|2024-10-02 13:57:40|25591.2|25571.2|25585.9|25565.9|25591.2|25571.2|25585.9|25565.9|10
1727877470000|2024-10-02 13:57:50|25587.2|25567.2|25582.4|25562.4|25587.2|25567.2|25581.2|25561.2|19
1727877480000|2024-10-02 13:58:00|||||||||2
1727877490000|2024-10-02 13:58:10|25573.6|25553.6|25601.2|25581.2|25601.2|25581.2|25573.6|25553.6|14
1727877500000|2024-10-02 13:58:20|25602.4|25582.4|25589.9|25569.9|25602.4|25582.4|25589.9|25569.9|17
1727877510000|2024-10-02 13:58:30|25591.2|25571.2|25584.9|25564.9|25592.4|25572.4|25584.9|25564.9|6
1727877520000|2024-10-02 13:58:40|25583.6|25563.6|25631.1|25611.1|25632.4|25612.4|25583.6|25552.9|64
1727877530000|2024-10-02 13:58:50|25629.9|25609.9|25606|25586|25629.9|25609.9|25604.7|25584.7|11
1727877540000|2024-10-02 13:59:00|25604.7|25584.7|25601|25581|25607.4|25587.4|25598.5|25578.5|8
1727877550000|2024-10-02 13:59:10|25602.4|25582.4|25599.9|25579.9|25602.4|25582.4|25598.5|25578.5|3
1727877560000|2024-10-02 13:59:20|25598.5|25578.5|25608.7|25588.7|25608.7|25588.7|25598.5|25578.5|4
1727877570000|2024-10-02 13:59:30|25611|25591|25614.9|25594.9|25623.5|25596.2|25611|25583.5|37
1727877580000|2024-10-02 13:59:40|25612.4|25592.4|25617.4|25597.4|25623.5|25598.7|25612.4|25583.5|1
1727877590000|2024-10-02 13:59:50|25621.2|25601.2|25627.4|25607.4|25627.4|25607.4|25621.2|25601.2|4
1727877600000|2024-10-02 14:00:00|25626|25606|25622.2|25602.2|25628.5|25608.5|25622.2|25602.2|2
1727877610000|2024-10-02 14:00:10|25618.5|25598.5|25616|25596|25624.7|25598.5|25616|25584.7|1
1727877620000|2024-10-02 14:00:20|25624.7|25584.7|25598.5|25578.5|25624.7|25596|25598.5|25574.7|22
1727877630000|2024-10-02 14:00:30|25597.2|25577.2|25583.2|25563.2|25597.2|25577.2|25583.2|25563.2|8
1727877640000|2024-10-02 14:00:40|25585.9|25565.9|25585.9|25565.9|25585.9|25565.9|25582.2|25562.2|4
1727877650000|2024-10-02 14:00:50|25587.2|25567.2|25592.2|25572.2|25592.2|25572.2|25587.2|25567.2|16
1727877660000|2024-10-02 14:01:00|25596.2|25576.2|25593.5|25573.5|25598.5|25578.5|25593.5|25573.5|3
1727877680000|2024-10-02 14:01:20|25592.2|25572.2|25587.2|25567.2|25592.2|25572.2|25587.2|25567.2|6
1727877690000|2024-10-02 14:01:30|25591|25571|25582.2|25562.2|25603.5|25571|25582.2|25562.2|6
1727877700000|2024-10-02 14:01:40|25583.5|25563.5|25583.5|25563.5|25583.5|25563.5|25583.5|25563.5|1
1727877710000|2024-10-02 14:01:50|25585.9|25565.9|25593.5|25573.5|25593.5|25573.5|25585.9|25565.9|3
1727877720000|2024-10-02 14:02:00|25596|25576|25604.9|25584.9|25604.9|25584.9|25596|25576|7
1727877730000|2024-10-02 14:02:10|25606|25586|25606|25586|25606|25586|25606|25586|0
1727877740000|2024-10-02 14:02:20|25603.5|25583.5|25602.2|25582.2|25603.5|25583.5|25602.2|25582.2|2
1727877750000|2024-10-02 14:02:30|25601|25581|25595.9|25575.9|25601|25581|25595.9|25575.9|20
1727877760000|2024-10-02 14:02:40|25593.4|25573.4|25597.2|25577.2|25597.2|25577.2|25593.4|25573.4|1
1727877780000|2024-10-02 14:03:00|25593.4|25573.4|25593.4|25573.4|25593.4|25573.4|25593.4|25573.4|1
1727877790000|2024-10-02 14:03:10|25594.7|25574.7|25597.2|25577.2|25597.2|25577.2|25594.7|25574.7|3
1727877800000|2024-10-02 14:03:20|25598.4|25578.4|25599.7|25579.7|25599.7|25579.7|25598.4|25578.4|2
1727877810000|2024-10-02 14:03:30|25598.4|25578.4|25577.2|25557.2|25598.4|25578.4|25577.2|25557.2|6
1727877820000|2024-10-02 14:03:40|25575.9|25555.9|25554.7|25534.7|25575.9|25555.9|25554.7|25534.7|3
1727877830000|2024-10-02 14:03:50|||||||||3
1727877840000|2024-10-02 14:04:00|||||||||10
1727877850000|2024-10-02 14:04:10|||||||||1
1727877860000|2024-10-02 14:04:20|25568.4|25548.4|25573.5|25553.5|25573.5|25553.5|25568.4|25548.4|15
1727877870000|2024-10-02 14:04:30|25576|25556|25579.9|25559.9|25579.9|25559.9|25576|25556|1
1727877880000|2024-10-02 14:04:40|25581|25561|25599.7|25579.7|25599.7|25579.7|25581|25561|2
1727877890000|2024-10-02 14:04:50|25602.2|25582.2|25594.7|25574.7|25602.2|25582.2|25594.7|25574.7|2
1727877900000|2024-10-02 14:05:00|25589.7|25569.7|25587.2|25567.2|25589.7|25569.7|25587.2|25567.2|0
1727877910000|2024-10-02 14:05:10|25589.7|25569.7|25579.7|25559.7|25589.7|25569.7|25579.7|25559.7|3
1727877920000|2024-10-02 14:05:20|25582.2|25562.2|25582.2|25562.2|25582.2|25562.2|25582.2|25562.2|6
1727877930000|2024-10-02 14:05:30|25584.7|25564.7|25587.2|25567.2|25587.2|25567.2|25584.7|25564.7|1
1727877940000|2024-10-02 14:05:40|25589.7|25569.7|25589.7|25569.7|25589.7|25569.7|25589.7|25569.7|6
1727877950000|2024-10-02 14:05:50|25593.7|25573.7|25607.2|25587.2|25607.2|25587.2|25593.7|25573.7|5
1727877960000|2024-10-02 14:06:00|25605.9|25585.9|25606|25586|25606|25586|25604.7|25584.7|1
1727877970000|2024-10-02 14:06:10|25607.2|25587.2|25607.2|25587.2|25607.2|25587.2|25607.2|25587.2|5
1727877980000|2024-10-02 14:06:20|25610.7|25590.7|25615.9|25595.9|25615.9|25595.9|25610.7|25590.7|4
1727877990000|2024-10-02 14:06:30|25619.7|25599.7|25619.7|25599.7|25619.7|25599.7|25619.7|25599.7|1
1727878000000|2024-10-02 14:06:40|25621|25601|25622.2|25602.2|25628.4|25608.4|25621|25601|4
1727878010000|2024-10-02 14:06:50|25624.7|25604.7|25623.4|25603.4|25629.7|25609.7|25623.4|25603.4|16
1727878020000|2024-10-02 14:07:00|25624.7|25604.7|25639.7|25619.7|25639.7|25619.7|25624.7|25604.7|43
1727878030000|2024-10-02 14:07:10|25641|25621|25637.2|25617.2|25642.2|25622.2|25637.2|25617.2|5
1727878040000|2024-10-02 14:07:20|25635.9|25615.9|25628.4|25608.4|25635.9|25615.9|25628.4|25608.4|3
1727878050000|2024-10-02 14:07:30|25623.4|25603.4|25623.4|25603.4|25623.4|25603.4|25623.4|25603.4|13
1727878060000|2024-10-02 14:07:40|25622.2|25602.2|25615.9|25595.9|25622.2|25602.2|25615.9|25595.9|14
1727878070000|2024-10-02 14:07:50|25618.4|25598.4|25622.2|25602.2|25622.2|25602.2|25617.2|25597.2|2
1727878080000|2024-10-02 14:08:00|25624.7|25604.7|25632.2|25612.2|25632.2|25612.2|25624.7|25604.7|14
1727878090000|2024-10-02 14:08:10|25634.7|25614.7|25637.2|25617.2|25637.2|25617.2|25634.7|25614.7|6
1727878100000|2024-10-02 14:08:20|25643.4|25623.4|25668.5|25648.5|25668.5|25648.5|25643.4|25623.4|26
1727878110000|2024-10-02 14:08:30|25673.5|25653.5|25674.9|25654.9|25674.9|25654.9|25664.9|25644.9|35
1727878120000|2024-10-02 14:08:40|25673.5|25653.5|25664.7|25644.7|25673.5|25653.5|25663.4|25643.4|6
1727878130000|2024-10-02 14:08:50|25668.5|25648.5|25641|25621|25668.5|25648.5|25641|25609.7|4
1727878140000|2024-10-02 14:09:00|25649.7|25609.7|25651.4|25631.4|25651.4|25631.4|25638.4|25609.7|25
1727878150000|2024-10-02 14:09:10|25656|25636|25654.7|25634.7|25657.2|25637.2|25654.7|25634.7|1
1727878160000|2024-10-02 14:09:20|||||||||1
1727878170000|2024-10-02 14:09:30|25652.2|25632.2|25649.7|25629.7|25652.2|25632.2|25649.7|25629.7|0
1727878180000|2024-10-02 14:09:40|25648.5|25628.5|25647.2|25627.2|25648.5|25628.5|25647.2|25627.2|8
1727878190000|2024-10-02 14:09:50|25649.7|25629.7|25647.2|25627.2|25649.7|25629.7|25647.2|25627.2|1
1727878200000|2024-10-02 14:10:00|25644.7|25624.7|25644.7|25624.7|25644.7|25624.7|25643.4|25623.4|2
1727878210000|2024-10-02 14:10:10|25645.9|25625.9|25673.7|25653.7|25673.7|25653.7|25639.7|25619.7|63
1727878220000|2024-10-02 14:10:20|25680|25660|25680|25660|25680|25660|25680|25660|0
1727878230000|2024-10-02 14:10:30|25679.9|25659.9|25679.9|25659.9|25679.9|25659.9|25679.9|25659.9|0
1727878240000|2024-10-02 14:10:40|25677.4|25657.4|25666|25646|25677.4|25657.4|25666|25646|7
1727878250000|2024-10-02 14:10:50|25663.5|25643.5|25667.4|25647.4|25667.4|25647.4|25663.5|25643.5|2
1727878260000|2024-10-02 14:11:00|25666|25646|25659.9|25639.9|25666|25646|25659.9|25639.9|0
1727878270000|2024-10-02 14:11:10|25661.2|25641.2|25662.4|25642.4|25663.7|25643.7|25661.2|25641.2|2
1727878280000|2024-10-02 14:11:20|25664.9|25644.9|25663.5|25643.5|25664.9|25644.9|25663.5|25643.5|0
1727878290000|2024-10-02 14:11:30|25662.4|25642.4|25665.2|25645.2|25665.2|25645.2|25659.9|25639.9|4
1727878300000|2024-10-02 14:11:40|25677.4|25657.4|25681|25661|25682.4|25662.4|25677.4|25657.4|4
1727878310000|2024-10-02 14:11:50|25679.9|25659.9|25679.9|25659.9|25679.9|25659.9|25679.9|25659.9|1
1727878320000|2024-10-02 14:12:00|25677.4|25657.4|25690|25670|25690|25670|25674.9|25654.9|30
1727878330000|2024-10-02 14:12:10|25693.8|25673.8|25695|25675|25695|25675|25693.8|25673.8|0
1727878340000|2024-10-02 14:12:20|25697.5|25677.5|25702.5|25682.5|25702.5|25682.5|25695|25675|6
1727878350000|2024-10-02 14:12:30|25705|25685|25707.5|25687.5|25707.5|25687.5|25705|25685|7
1727878360000|2024-10-02 14:12:40|25706.2|25686.2|25701.2|25681.2|25706.2|25686.2|25701.2|25681.2|3
1727878370000|2024-10-02 14:12:50|25697.5|25677.5|25692.5|25672.5|25697.5|25677.5|25692.5|25672.5|2
1727878380000|2024-10-02 14:13:00|25691.2|25671.2|25700|25680|25700|25680|25691.2|25671.2|2
1727878390000|2024-10-02 14:13:10|25705.2|25685.2|25702.7|25682.7|25705.2|25685.2|25702.7|25682.7|1
1727878400000|2024-10-02 14:13:20|25707.5|25687.5|25708.8|25688.8|25708.8|25688.8|25707.5|25687.5|2
1727878410000|2024-10-02 14:13:30|25710|25690|25735|25715|25738.8|25715|25710|25690|9
1727878420000|2024-10-02 14:13:40|25733.8|25713.8|25732.5|25712.5|25733.8|25713.8|25730|25710|7
1727878430000|2024-10-02 14:13:50|25735|25715|25740|25720|25740|25720|25735|25715|9
1727878440000|2024-10-02 14:14:00|25741.3|25721.3|25752.7|25732.7|25752.7|25732.7|25741.3|25721.3|4
1727878450000|2024-10-02 14:14:10|25751.3|25731.3|25748.8|25728.8|25751.3|25731.3|25748.8|25728.8|5
1727878460000|2024-10-02 14:14:20|25746.2|25726.2|25746.2|25726.2|25746.2|25726.2|25746.2|25726.2|0
1727878470000|2024-10-02 14:14:30|25745|25725|25742.5|25722.5|25745|25725|25741.2|25721.2|6
1727878480000|2024-10-02 14:14:40|25747.5|25727.5|25750|25730|25750|25730|25747.5|25727.5|7
1727878490000|2024-10-02 14:14:50|25743.4|25723.4|25738.7|25718.7|25743.4|25723.4|25738.7|25718.7|1
1727878500000|2024-10-02 14:15:00|25737.4|25717.4|25730|25710|25737.4|25717.4|25730|25710|2
1727878510000|2024-10-02 14:15:10|25728.8|25708.8|25725|25705|25728.8|25708.8|25725|25705|3
1727878520000|2024-10-02 14:15:20|25722.5|25702.5|25715|25695|25725.2|25705.2|25711.2|25691.2|70
1727878530000|2024-10-02 14:15:30|25717.4|25697.4|25723.7|25703.7|25730|25710|25717.4|25697.4|2
1727878540000|2024-10-02 14:15:40|25722.5|25702.5|25725|25705|25725|25705|25722.5|25702.5|1
1727878550000|2024-10-02 14:15:50|25722.5|25702.5|25722.5|25702.5|25722.5|25702.5|25722.5|25702.5|8
1727878560000|2024-10-02 14:16:00|25721.2|25701.2|25717.4|25677.4|25722.4|25701.2|25708.7|25677.4|1
1727878570000|2024-10-02 14:16:10|25716.2|25676.2|25702.5|25682.5|25716.2|25682.5|25699.9|25676.2|9
1727878580000|2024-10-02 14:16:20|25700|25680|25696.2|25676.2|25700|25680|25696.2|25676.2|9
1727878590000|2024-10-02 14:16:30|25693.7|25673.7|25693.7|25673.7|25695|25675|25693.7|25673.7|5
1727878600000|2024-10-02 14:16:40|25691.2|25671.2|25691.2|25671.2|25692.5|25672.5|25690|25670|7
1727878610000|2024-10-02 14:16:50|||||||||6
1727878620000|2024-10-02 14:17:00|25688.7|25668.7|25688.7|25668.7|25690|25670|25688.7|25668.7|10
1727878630000|2024-10-02 14:17:10|25691.3|25671.3|25692.5|25672.5|25693.7|25673.7|25690|25670|29
1727878640000|2024-10-02 14:17:20|25693.7|25673.7|25693.5|25673.5|25694.9|25674.9|25691.2|25671.2|41
1727878650000|2024-10-02 14:17:30|||||||||3
1727878660000|2024-10-02 14:17:40|25683.4|25663.4|25668.5|25648.5|25683.4|25663.4|25668.5|25648.5|6
1727878680000|2024-10-02 14:18:00|25667.2|25647.2|25667.2|25647.2|25667.2|25647.2|25667.2|25647.2|2
1727878690000|2024-10-02 14:18:10|25664.9|25644.9|25672.4|25652.4|25672.4|25652.4|25664.9|25644.9|14
1727878700000|2024-10-02 14:18:20|25669.7|25649.7|25667.4|25647.4|25669.7|25649.7|25667.4|25647.4|12
1727878710000|2024-10-02 14:18:30|25662.4|25642.4|25662.4|25642.4|25662.4|25642.4|25662.4|25642.4|8
1727878720000|2024-10-02 14:18:40|25661|25641|25662.4|25642.4|25662.4|25642.4|25659.9|25639.9|1
1727878730000|2024-10-02 14:18:50|25666.3|25646.3|25676|25656|25676|25656|25666.3|25646.3|10
1727878740000|2024-10-02 14:19:00|25677.2|25657.2|25704.8|25684.8|25709.8|25684.8|25677.2|25657.2|9
1727878750000|2024-10-02 14:19:10|25709.8|25689.8|25726|25706|25726|25706|25709.8|25689.8|11
1727878770000|2024-10-02 14:19:30|25723.7|25703.7|25723.7|25703.7|25723.7|25703.7|25723.7|25703.7|0
1727878780000|2024-10-02 14:19:40|25722.3|25702.3|25708.4|25688.4|25724.7|25702.3|25708.4|25682.3|6
1727878790000|2024-10-02 14:19:50|25704.8|25684.8|25687.3|25667.3|25713.5|25684.8|25687.2|25667.2|8
1727878800000|2024-10-02 14:20:00|25688.5|25668.5|25694.7|25674.7|25694.7|25674.7|25688.5|25668.5|5
1727878810000|2024-10-02 14:20:10|25696|25676|25696|25676|25708.5|25676|25696|25668.5|1
1727878820000|2024-10-02 14:20:20|25703.5|25663.5|25697.3|25677.3|25703.5|25677.3|25694.8|25663.5|1
1727878830000|2024-10-02 14:20:30|25696|25676|25696|25676|25696|25676|25696|25676|0
1727878840000|2024-10-02 14:20:40|25698.5|25678.5|25698.5|25678.5|25698.5|25678.5|25698.5|25678.5|1
1727878850000|2024-10-02 14:20:50|25697.2|25677.2|25694.8|25674.8|25697.2|25677.2|25694.8|25674.8|12
1727878860000|2024-10-02 14:21:00|25692.2|25672.2|25691|25671|25692.2|25672.2|25691|25671|0
1727878870000|2024-10-02 14:21:10|25686|25666|25686|25666|25686|25666|25686|25666|1
1727878880000|2024-10-02 14:21:20|25681|25661|25681|25661|25681|25661|25681|25661|1
1727878890000|2024-10-02 14:21:30|25686|25666|25686|25666|25686|25666|25686|25666|7
1727878900000|2024-10-02 14:21:40|25683.5|25663.5|25681|25661|25683.5|25663.5|25681|25661|0
1727878910000|2024-10-02 14:21:50|25679.8|25659.8|25678.5|25658.5|25679.8|25659.8|25678.5|25658.5|2
1727878920000|2024-10-02 14:22:00|25674.8|25654.8|25674.8|25654.8|25674.8|25654.8|25674.8|25654.8|3
1727878930000|2024-10-02 14:22:10|25676|25656|25682.3|25662.3|25682.3|25662.3|25676|25656|6
1727878940000|2024-10-02 14:22:20|25681|25661|25681|25661|25681|25661|25681|25661|7
1727878950000|2024-10-02 14:22:30|25685|25665|25695.3|25675.3|25695.3|25675.3|25685|25665|13
1727878960000|2024-10-02 14:22:40|25701.2|25681.2|25703.5|25683.5|25703.5|25683.5|25701.2|25681.2|1
1727878970000|2024-10-02 14:22:50|25700.9|25680.9|25696|25676|25701|25681|25696|25676|5
1727878980000|2024-10-02 14:23:00|25693.5|25673.5|25686|25666|25693.5|25673.5|25686|25666|21
1727878990000|2024-10-02 14:23:10|25684.8|25664.8|25681.2|25661.2|25684.8|25664.8|25679.8|25659.8|2
1727879010000|2024-10-02 14:23:30|25682.3|25662.3|25684.8|25664.8|25684.8|25664.8|25679.8|25659.8|0
1727879020000|2024-10-02 14:23:40|25683.7|25663.7|25682.3|25662.3|25683.7|25663.7|25682.3|25662.3|4
1727879030000|2024-10-02 14:23:50|25677.2|25657.2|25664.8|25644.8|25685.9|25657.2|25664.8|25644.8|2
1727879040000|2024-10-02 14:24:00|25673.5|25633.5|25664.8|25644.8|25673.5|25644.8|25663.7|25633.5|0
1727879050000|2024-10-02 14:24:10|25661.2|25641.2|25661.2|25641.2|25661.2|25641.2|25661.2|25641.2|4
1727879060000|2024-10-02 14:24:20|25658.7|25638.7|25658.8|25638.8|25658.8|25638.8|25656.2|25636.2|26
1727879070000|2024-10-02 14:24:30|25662.3|25642.3|25679.8|25659.8|25679.8|25659.8|25662.3|25642.3|4
1727879080000|2024-10-02 14:24:40|25678.5|25658.5|25676|25656|25678.5|25658.5|25676|25656|2
1727879090000|2024-10-02 14:24:50|25674.8|25654.8|25673.7|25653.7|25674.8|25654.8|25673.7|25653.7|3
1727879100000|2024-10-02 14:25:00|25675|25655|25681.3|25661.3|25681.3|25661.3|25675|25655|0
1727879110000|2024-10-02 14:25:10|25683.7|25663.7|25688.7|25668.7|25688.7|25668.7|25683.7|25663.7|1
1727879120000|2024-10-02 14:25:20|25690|25670|25722.3|25682.3|25722.3|25688.7|25690|25670|2
1727879130000|2024-10-02 14:25:30|25717.3|25697.3|25731.3|25711.3|25731.3|25711.3|25717.3|25697.3|13
1727879150000|2024-10-02 14:25:50|||||||||1
1727879160000|2024-10-02 14:26:00|25733.7|25713.7|25707.3|25687.3|25737.3|25717.3|25707.3|25687.3|8
1727879170000|2024-10-02 14:26:10|25704.8|25684.8|25704.8|25684.8|25704.8|25684.8|25704.8|25684.8|0
1727879180000|2024-10-02 14:26:20|25709.8|25689.8|25709.8|25689.8|25709.8|25689.8|25709.8|25689.8|3
1727879190000|2024-10-02 14:26:30|25707.3|25687.3|25707.3|25687.3|25707.3|25687.3|25707.3|25687.3|2
1727879200000|2024-10-02 14:26:40|25709.8|25689.8|25712.2|25692.2|25712.2|25692.2|25709.8|25689.8|2
1727879210000|2024-10-02 14:26:50|25712.3|25692.3|25712.3|25692.3|25712.3|25692.3|25712.3|25692.3|1
1727879220000|2024-10-02 14:27:00|25715|25695|25733.7|25713.7|25733.7|25713.7|25715|25695|11
1727879230000|2024-10-02 14:27:10|25737.2|25717.2|25749.8|25729.8|25749.8|25729.8|25737.2|25717.2|5
1727879240000|2024-10-02 14:27:20|25746.2|25726.2|25746.2|25726.2|25746.2|25726.2|25746.2|25726.2|2
1727879250000|2024-10-02 14:27:30|25743.5|25723.5|25738.5|25718.5|25743.5|25723.5|25738.5|25718.5|5
1727879260000|2024-10-02 14:27:40|25742.3|25722.3|25746.2|25726.2|25746.2|25726.2|25742.3|25722.3|4
1727879270000|2024-10-02 14:27:50|25747.3|25727.3|25746.2|25726.2|25747.3|25727.3|25746.2|25726.2|9
1727879280000|2024-10-02 14:28:00|25751.2|25731.2|25752.3|25732.3|25758.7|25738.7|25751.2|25731.2|6
1727879290000|2024-10-02 14:28:10|25746|25726|25744.8|25724.8|25746|25726|25744.8|25724.8|3
1727879300000|2024-10-02 14:28:20|25743.5|25723.5|25743.5|25723.5|25743.5|25723.5|25743.5|25723.5|0
1727879310000|2024-10-02 14:28:30|25746|25726|25746|25726|25746|25726|25746|25726|0
1727879320000|2024-10-02 14:28:40|25743.5|25723.5|25743.5|25723.5|25743.5|25723.5|25743.5|25723.5|4
1727879330000|2024-10-02 14:28:50|25744.8|25724.8|25753.7|25733.7|25753.7|25733.7|25744.8|25724.8|1
1727879340000|2024-10-02 14:29:00|||||||||1
1727879350000|2024-10-02 14:29:10|25749.8|25729.8|25755.8|25715.8|25755.8|25729.8|25747.2|25715.8|6
1727879360000|2024-10-02 14:29:20|25746|25726|25746|25726|25746|25726|25746|25726|4
1727879370000|2024-10-02 14:29:30|25747.3|25727.3|25749.8|25729.8|25749.8|25729.8|25747.3|25727.3|0
1727879380000|2024-10-02 14:29:40|25754.8|25734.8|25754.8|25734.8|25757.3|25737.3|25754.8|25734.8|6
1727879390000|2024-10-02 14:29:50|25753.7|25733.7|25754.8|25734.8|25754.8|25734.8|25753.7|25733.7|18
1727879410000|2024-10-02 14:30:10|25753.7|25733.7|25750|25730|25753.7|25733.7|25746|25726|72
1727879420000|2024-10-02 14:30:20|25752.3|25732.3|25754.8|25734.8|25754.8|25734.8|25752.3|25732.3|2
1727879430000|2024-10-02 14:30:30|||||||||1
1727879440000|2024-10-02 14:30:40|25751.2|25731.2|25751.2|25731.2|25751.2|25731.2|25751.2|25731.2|1
1727879450000|2024-10-02 14:30:50|25752.3|25732.3|25752.3|25732.3|25752.3|25732.3|25752.3|25732.3|0
1727879460000|2024-10-02 14:31:00|25749.8|25729.8|25732.3|25712.3|25757.3|25729.8|25729.8|25697.3|7
1727879470000|2024-10-02 14:31:10|25728.5|25708.5|25722.3|25702.3|25728.5|25708.5|25722.3|25702.3|3
1727879480000|2024-10-02 14:31:20|25719.7|25699.7|25717.3|25697.3|25719.7|25699.7|25717.3|25697.3|1
1727879490000|2024-10-02 14:31:30|25718.5|25698.5|25719.8|25699.8|25719.8|25699.8|25718.5|25698.5|17
1727879500000|2024-10-02 14:31:40|25721.2|25701.2|25721.2|25701.2|25721.2|25701.2|25721.2|25701.2|2
1727879510000|2024-10-02 14:31:50|||||||||2
1727879520000|2024-10-02 14:32:00|25726.2|25706.2|25726.2|25706.2|25726.2|25706.2|25726.2|25706.2|0
1727879530000|2024-10-02 14:32:10|25722.3|25702.3|25722.3|25702.3|25723.7|25703.7|25722.3|25702.3|1
1727879540000|2024-10-02 14:32:20|25728.7|25708.7|25729.8|25709.8|25729.8|25709.8|25728.7|25708.7|6
1727879550000|2024-10-02 14:32:30|25733.7|25713.7|25736.2|25716.2|25736.2|25716.2|25733.7|25713.7|1
1727879570000|2024-10-02 14:32:50|25737.5|25717.5|25737.5|25717.5|25737.5|25717.5|25737.5|25717.5|1
1727879580000|2024-10-02 14:33:00|25739.8|25719.8|25739.8|25719.8|25739.8|25719.8|25739.8|25719.8|3
1727879590000|2024-10-02 14:33:10|25743.8|25723.8|25750|25730|25750|25730|25743.8|25723.8|7
1727879600000|2024-10-02 14:33:20|25751.2|25731.2|25752.5|25732.5|25752.5|25732.5|25751.2|25731.2|0
1727879610000|2024-10-02 14:33:30|25753.7|25733.7|25761.2|25741.2|25761.2|25741.2|25753.7|25733.7|3
1727879620000|2024-10-02 14:33:40|25766|25746|25766|25746|25766|25746|25766|25746|0
1727879630000|2024-10-02 14:33:50|25772.3|25752.3|25768.7|25748.7|25773.7|25753.7|25768.7|25748.7|1
1727879640000|2024-10-02 14:34:00|25770|25750|25771.2|25751.2|25771.2|25751.2|25770|25750|11
1727879650000|2024-10-02 14:34:10|25769.8|25749.8|25768.7|25748.7|25769.8|25749.8|25768.7|25748.7|0
1727879660000|2024-10-02 14:34:20|25766.2|25746.2|25766.2|25746.2|25766.2|25746.2|25766.2|25746.2|1
1727879670000|2024-10-02 14:34:30|25763.7|25743.7|25761.2|25741.2|25766.2|25746.2|25761.2|25741.2|1
1727879690000|2024-10-02 14:34:50|25763.5|25743.5|25781.2|25761.2|25781.2|25761.2|25763.5|25743.5|9
1727879700000|2024-10-02 14:35:00|25779.8|25759.8|25766.2|25746.2|25783.5|25762.3|25766.2|25743.5|6
1727879710000|2024-10-02 14:35:10|25769.8|25749.8|25772.3|25752.3|25772.3|25752.3|25769.8|25749.8|0
1727879730000|2024-10-02 14:35:30|25771|25751|25758.5|25738.5|25771|25751|25758.5|25738.5|2
1727879740000|2024-10-02 14:35:40|25756.2|25736.2|25753.7|25733.7|25756.2|25736.2|25749.7|25729.7|14
1727879750000|2024-10-02 14:35:50|25751.2|25731.2|25753.7|25733.7|25753.7|25733.7|25751.2|25731.2|0
1727879760000|2024-10-02 14:36:00|25754.8|25734.8|25759.8|25739.8|25759.8|25739.8|25754.8|25734.8|7
1727879770000|2024-10-02 14:36:10|25763.8|25743.8|25773.7|25753.7|25773.7|25753.7|25763.8|25743.8|11
1727879780000|2024-10-02 14:36:20|25776.2|25756.2|25793.7|25773.7|25793.7|25773.7|25776.2|25756.2|9
1727879790000|2024-10-02 14:36:30|25796.2|25776.2|25796|25776|25797.3|25777.3|25796|25776|9
1727879800000|2024-10-02 14:36:40|25794.8|25774.8|25802.3|25782.3|25802.3|25782.3|25794.8|25774.8|3
1727879810000|2024-10-02 14:36:50|25800|25780|25798.7|25778.7|25800|25780|25798.7|25778.7|4
1727879820000|2024-10-02 14:37:00|25799.8|25779.8|25801.2|25781.2|25801.2|25781.2|25799.8|25779.8|2
1727879830000|2024-10-02 14:37:10|25805|25785|25803.5|25783.5|25808.7|25788.7|25803.5|25783.5|15
1727879840000|2024-10-02 14:37:20|25802.3|25782.3|25794.8|25774.8|25802.3|25782.3|25794.8|25774.8|7
1727879850000|2024-10-02 14:37:30|25796.2|25776.2|25797.3|25777.3|25797.3|25777.3|25796.2|25776.2|0
1727879860000|2024-10-02 14:37:40|25798.7|25778.7|25798.7|25778.7|25798.7|25778.7|25794.8|25774.8|3
1727879870000|2024-10-02 14:37:50|25801.2|25781.2|25801.2|25781.2|25801.2|25781.2|25801.2|25781.2|0
1727879880000|2024-10-02 14:38:00|25802.3|25782.3|25799.8|25779.8|25802.3|25782.3|25794.8|25774.8|12
1727879890000|2024-10-02 14:38:10|25803.7|25783.7|25836.5|25816.5|25836.5|25816.5|25803.7|25783.7|43
1727879900000|2024-10-02 14:38:20|25843.7|25823.7|25836.2|25816.2|25849.8|25829.8|25836.2|25816.2|17
1727879910000|2024-10-02 14:38:30|25833.7|25813.7|25831.2|25811.2|25833.7|25813.7|25831.2|25811.2|6
1727879920000|2024-10-02 14:38:40|25832.5|25812.5|25814.8|25794.8|25833.6|25813.6|25814.8|25794.8|8
1727879930000|2024-10-02 14:38:50|25812.2|25792.2|25811.1|25791.1|25812.2|25792.2|25806.1|25786.1|8
1727879940000|2024-10-02 14:39:00|||||||||1
1727879950000|2024-10-02 14:39:10|25814.8|25794.8|25830|25810|25830|25810|25814.8|25794.8|4
1727879960000|2024-10-02 14:39:20|25833.6|25813.6|25834.8|25814.8|25836.1|25816.1|25833.6|25813.6|3
1727879970000|2024-10-02 14:39:30|25836.1|25816.1|25839.8|25819.8|25839.8|25819.8|25836.1|25816.1|8
1727879980000|2024-10-02 14:39:40|25837.5|25817.5|25867.3|25847.3|25885|25853.6|25828.6|25808.6|144
1727879990000|2024-10-02 14:39:50|25868.6|25848.6|25903.6|25883.6|25903.6|25883.6|25868.6|25848.6|12
1727880000000|2024-10-02 14:40:00|25909.8|25889.8|25906|25886|25911|25891|25904.8|25884.8|14
1727880010000|2024-10-02 14:40:10|25907.3|25887.3|25913.5|25873.5|25913.5|25889.8|25898.5|25873.5|5
1727880020000|2024-10-02 14:40:20|25892.3|25872.3|25883.2|25863.2|25894.8|25874.8|25883.2|25863.2|25
1727880030000|2024-10-02 14:40:30|25878.5|25858.5|25867.3|25827.3|25878.5|25858.5|25859.8|25827.3|9
1727880040000|2024-10-02 14:40:40|25852.3|25832.3|25852.3|25832.3|25852.3|25832.3|25852.3|25832.3|0
1727880050000|2024-10-02 14:40:50|25849.8|25829.8|25849.8|25829.8|25849.8|25829.8|25849.8|25829.8|2
1727880060000|2024-10-02 14:41:00|25845.8|25825.8|25845.8|25825.8|25845.8|25825.8|25845.8|25825.8|7
1727880070000|2024-10-02 14:41:10|25841|25821|25834.8|25814.8|25841|25821|25834.8|25814.8|2
1727880080000|2024-10-02 14:41:20|25839.8|25819.8|25812.3|25792.3|25839.8|25819.8|25807.3|25787.3|6
1727880090000|2024-10-02 14:41:30|25817.2|25797.2|25819.8|25799.8|25819.8|25799.8|25817.2|25797.2|1
1727880100000|2024-10-02 14:41:40|25817.3|25797.3|25816.1|25796.1|25817.3|25797.3|25816.1|25796.1|16
1727880110000|2024-10-02 14:41:50|25813.6|25793.6|25811.1|25791.1|25813.6|25793.6|25811.1|25791.1|0
1727880120000|2024-10-02 14:42:00|25808.5|25788.5|25806|25786|25808.5|25788.5|25806|25786|0
1727880130000|2024-10-02 14:42:10|25804.8|25784.8|25806.1|25766.1|25808.5|25784.8|25801|25766.1|1
1727880140000|2024-10-02 14:42:20|25807.3|25767.3|25797.3|25757.3|25807.3|25773.6|25786|25757.3|9
1727880150000|2024-10-02 14:42:30|25787.3|25767.3|25789.8|25769.8|25789.8|25769.8|25787.3|25767.3|5
1727880160000|2024-10-02 14:42:40|25787.3|25767.3|25787.2|25767.2|25789.8|25769.8|25787.2|25767.2|1
1727880170000|2024-10-02 14:42:50|25784.8|25764.8|25778.5|25758.5|25784.8|25764.8|25778.5|25758.5|0
1727880180000|2024-10-02 14:43:00|25779.7|25759.7|25777.3|25757.3|25781|25761|25777.3|25757.3|5
1727880190000|2024-10-02 14:43:10|25779.8|25759.8|25799.8|25779.8|25799.8|25779.8|25779.8|25756.1|12
1727880200000|2024-10-02 14:43:20|25802.3|25782.3|25804.8|25784.8|25804.8|25784.8|25802.3|25782.3|4
1727880210000|2024-10-02 14:43:30|25807.3|25787.3|25807.3|25787.3|25807.3|25787.3|25804.8|25784.8|3
1727880220000|2024-10-02 14:43:40|25806|25786|25804.8|25784.8|25806|25786|25804.8|25784.8|3
1727880230000|2024-10-02 14:43:50|25802.2|25782.2|25794.8|25774.8|25802.2|25782.2|25794.8|25774.8|3
1727880240000|2024-10-02 14:44:00|25789.8|25769.8|25789.8|25769.8|25789.8|25769.8|25789.8|25769.8|2
1727880250000|2024-10-02 14:44:10|25792.3|25772.3|25792.3|25772.3|25792.3|25772.3|25792.3|25772.3|2
1727880260000|2024-10-02 14:44:20|||||||||1
1727880270000|2024-10-02 14:44:30|25799.8|25779.8|25807.3|25787.3|25812.3|25787.3|25799.8|25772.3|1
1727880290000|2024-10-02 14:44:50|25809.8|25789.8|25802.3|25782.3|25809.8|25789.8|25802.3|25782.3|5
1727880300000|2024-10-02 14:45:00|25798.6|25778.6|25787.3|25767.3|25798.6|25778.6|25787.3|25767.3|6
1727880310000|2024-10-02 14:45:10|25786.1|25766.1|25786.1|25766.1|25786.1|25766.1|25786.1|25766.1|2
1727880320000|2024-10-02 14:45:20|25784.8|25764.8|25789.8|25769.8|25809.8|25789.8|25784.8|25764.8|14
1727880330000|2024-10-02 14:45:30|25788.6|25768.6|25763.5|25743.5|25788.6|25768.6|25763.5|25743.5|30
1727880340000|2024-10-02 14:45:40|25764.7|25744.7|25764.7|25744.7|25764.7|25744.7|25764.7|25744.7|2
1727880350000|2024-10-02 14:45:50|25767.2|25747.2|25767.2|25747.2|25767.2|25747.2|25767.2|25747.2|0
1727880370000|2024-10-02 14:46:10|25763.5|25743.5|25757.2|25737.2|25763.5|25743.5|25757.2|25737.2|3
1727880380000|2024-10-02 14:46:20|25747.2|25727.2|25744.7|25724.7|25747.2|25727.2|25744.7|25724.7|3
1727880390000|2024-10-02 14:46:30|25743.3|25723.3|25739.7|25719.7|25743.3|25723.3|25739.7|25719.7|2
1727880400000|2024-10-02 14:46:40|25738.5|25718.5|25719.7|25699.7|25738.5|25718.5|25715.8|25695.8|8
1727880410000|2024-10-02 14:46:50|25724.7|25704.7|25734.7|25714.7|25737.2|25717.2|25724.7|25704.7|13
1727880420000|2024-10-02 14:47:00|25733.3|25713.3|25727.2|25707.2|25733.3|25713.3|25727.2|25707.2|1
1727880430000|2024-10-02 14:47:10|||||||||4
1727880440000|2024-10-02 14:47:20|25732.2|25712.2|25734.7|25714.7|25734.7|25714.7|25732.2|25712.2|1
1727880450000|2024-10-02 14:47:30|25739.7|25719.7|25717.2|25697.2|25742.2|25722.2|25717.2|25697.2|26
1727880460000|2024-10-02 14:47:40|25714.7|25694.7|25714.7|25694.7|25714.7|25694.7|25714.7|25694.7|11
1727880470000|2024-10-02 14:47:50|||||||||10
1727880480000|2024-10-02 14:48:00|25716|25696|25711|25691|25716|25696|25711|25691|22
1727880490000|2024-10-02 14:48:10|25721|25701|25742.3|25722.3|25743.8|25722.3|25721|25701|42
1727880500000|2024-10-02 14:48:20|25745|25725|25743.5|25723.5|25746.1|25726.1|25742.1|25722.1|3
1727880510000|2024-10-02 14:48:30|25738.5|25718.5|25784.8|25764.8|25784.8|25764.8|25737.3|25717.3|38
1727880520000|2024-10-02 14:48:40|25783.6|25763.6|25782.3|25762.3|25783.6|25763.6|25782.3|25762.3|10
1727880530000|2024-10-02 14:48:50|25783.6|25763.6|25784.8|25764.8|25784.8|25764.8|25783.6|25763.6|7
1727880540000|2024-10-02 14:49:00|25786.1|25766.1|25787.3|25767.3|25787.3|25767.3|25786|25766|5
1727880550000|2024-10-02 14:49:10|25790|25770|25797.3|25777.3|25797.3|25777.3|25790|25770|8
1727880560000|2024-10-02 14:49:20|25793.3|25773.3|25797.3|25777.3|25797.3|25777.3|25789.8|25769.8|3
1727880570000|2024-10-02 14:49:30|25794.8|25774.8|25796|25776|25797.3|25777.3|25794.8|25774.8|1
1727880580000|2024-10-02 14:49:40|25797.3|25777.3|25797.3|25777.3|25797.3|25777.3|25797.3|25777.3|0
1727880590000|2024-10-02 14:49:50|25798.6|25778.6|25789.8|25769.8|25804.6|25778.6|25789.8|25759.8|4
1727880600000|2024-10-02 14:50:00|25794.8|25774.8|25805.8|25785.8|25805.8|25785.8|25794.8|25774.8|3
1727880610000|2024-10-02 14:50:10|25808.3|25788.3|25814.8|25794.8|25814.8|25794.8|25808.3|25788.3|3
1727880630000|2024-10-02 14:50:30|25817.3|25797.3|25804.6|25784.6|25817.3|25797.3|25804.6|25784.6|8
1727880640000|2024-10-02 14:50:40|25801|25781|25792.1|25772.1|25801|25781|25792.1|25772.1|2
1727880650000|2024-10-02 14:50:50|25789.6|25769.6|25787.1|25767.1|25789.6|25769.6|25787|25767|2
1727880660000|2024-10-02 14:51:00|25788.3|25768.3|25772.1|25752.1|25790.8|25768.3|25772.1|25746|3
1727880670000|2024-10-02 14:51:10|25777.1|25757.1|25777.1|25757.1|25777.1|25757.1|25777.1|25757.1|3
1727880680000|2024-10-02 14:51:20|||||||||3
1727880690000|2024-10-02 14:51:30|25778.5|25758.5|25792.1|25772.1|25792.1|25772.1|25778.5|25758.5|11
1727880700000|2024-10-02 14:51:40|25789.6|25769.6|25789.6|25769.6|25789.6|25769.6|25789.6|25769.6|2
1727880710000|2024-10-02 14:51:50|25787.1|25767.1|25783.3|25763.3|25787.1|25767.1|25783.3|25763.3|0
1727880720000|2024-10-02 14:52:00|25782|25762|25782|25762|25782|25762|25782|25762|0
1727880730000|2024-10-02 14:52:10|25774.6|25754.6|25769.6|25749.6|25774.6|25754.6|25769.6|25749.6|4
1727880740000|2024-10-02 14:52:20|25768.3|25748.3|25764.6|25744.6|25768.3|25748.3|25764.6|25744.6|0
1727880750000|2024-10-02 14:52:30|25759.6|25739.6|25759.6|25739.6|25759.6|25739.6|25759.6|25739.6|1
1727880760000|2024-10-02 14:52:40|||||||||1
1727880780000|2024-10-02 14:53:00|25757.1|25737.1|25753.3|25733.3|25757.1|25737.1|25753.3|25733.3|1
1727880790000|2024-10-02 14:53:10|25754.5|25734.5|25767.1|25747.1|25767.1|25747.1|25754.5|25727.1|5
1727880800000|2024-10-02 14:53:20|25772.1|25752.1|25779.6|25759.6|25779.6|25759.6|25772.1|25752.1|1
1727880830000|2024-10-02 14:53:50|||||||||3
1727880840000|2024-10-02 14:54:00|25778.3|25758.3|25779.6|25759.6|25779.6|25759.6|25778.3|25758.3|0
1727880850000|2024-10-02 14:54:10|||||||||1
1727880860000|2024-10-02 14:54:20|25778.3|25758.3|25772.1|25752.1|25778.3|25758.3|25772.1|25752.1|3
1727880870000|2024-10-02 14:54:30|25759.6|25739.6|25754.6|25734.6|25759.6|25739.6|25754.6|25734.6|13
1727880880000|2024-10-02 14:54:40|25753.5|25733.5|25753.5|25733.5|25753.5|25733.5|25753.5|25733.5|0
1727880890000|2024-10-02 14:54:50|25750.8|25730.8|25753.5|25733.5|25753.5|25733.5|25749.6|25729.6|5
1727880900000|2024-10-02 14:55:00|25749.6|25729.6|25742.1|25722.1|25749.6|25729.6|25742.1|25722.1|0
1727880910000|2024-10-02 14:55:10|||||||||1
1727880920000|2024-10-02 14:55:20|25738.5|25718.5|25732.1|25712.1|25738.5|25718.5|25732.1|25712.1|5
1727880930000|2024-10-02 14:55:30|25729.5|25709.5|25719.6|25699.6|25729.5|25709.5|25719.6|25699.6|9
1727880940000|2024-10-02 14:55:40|25722.1|25702.1|25728.3|25708.3|25728.3|25708.3|25720.8|25700.8|4
1727880950000|2024-10-02 14:55:50|25732.3|25712.3|25743.5|25723.5|25743.5|25723.5|25732.3|25712.3|3
1727880960000|2024-10-02 14:56:00|25744.8|25724.8|25759.6|25739.6|25759.6|25739.6|25744.8|25724.8|3
1727880970000|2024-10-02 14:56:10|25758.5|25738.5|25768.5|25748.5|25768.5|25748.5|25758.5|25738.5|3
1727880980000|2024-10-02 14:56:20|25771|25751|25772.1|25752.1|25774.6|25754.6|25771|25751|3
1727880990000|2024-10-02 14:56:30|25774.6|25754.6|25771|25751|25774.6|25754.6|25771|25751|1
1727881000000|2024-10-02 14:56:40|25768.3|25748.3|25765.8|25745.8|25768.3|25748.3|25765.8|25745.8|1
1727881020000|2024-10-02 14:57:00|25764.6|25744.6|25742.1|25722.1|25764.6|25744.6|25742.1|25722.1|10
1727881030000|2024-10-02 14:57:10|25749.6|25709.6|25734.6|25714.6|25749.6|25714.6|25734.6|25709.6|7
1727881040000|2024-10-02 14:57:20|||||||||52
1727881050000|2024-10-02 14:57:30|25732|25712|25725.8|25705.8|25732|25712|25725.8|25705.8|12
1727881060000|2024-10-02 14:57:40|25724.6|25704.6|25724.6|25704.6|25724.6|25704.6|25724.6|25704.6|0
1727881070000|2024-10-02 14:57:50|25726|25706|25727.1|25707.1|25727.1|25707.1|25726|25706|4
1727881080000|2024-10-02 14:58:00|||||||||1
1727881100000|2024-10-02 14:58:20|25733.5|25713.5|25752|25712|25752|25713.5|25733.5|25710.8|4
1727881110000|2024-10-02 14:58:30|25739.5|25719.5|25739.5|25719.5|25739.5|25719.5|25739.5|25719.5|1
1727881130000|2024-10-02 14:58:50|25724.8|25684.8|25724.6|25704.6|25724.8|25704.6|25718.5|25684.8|6
1727881140000|2024-10-02 14:59:00|25722.1|25702.1|25722.1|25702.1|25722.1|25702.1|25722.1|25702.1|0
1727881150000|2024-10-02 14:59:10|25718.3|25698.3|25718.3|25698.3|25718.3|25698.3|25718.3|25698.3|2
1727881160000|2024-10-02 14:59:20|25717|25697|25713.3|25693.3|25717|25697|25713.3|25693.3|3
1727881170000|2024-10-02 14:59:30|25710.8|25690.8|25689.6|25669.6|25710.8|25690.8|25687|25667|44
1727881180000|2024-10-02 14:59:40|25694.6|25674.6|25709.6|25689.6|25712|25692|25694.6|25674.6|11
1727881190000|2024-10-02 14:59:50|25704.6|25684.6|25704.6|25684.6|25704.6|25684.6|25704.6|25684.6|14
1727881200000|2024-10-02 15:00:00|25702.1|25682.1|25702.1|25682.1|25702.1|25682.1|25702.1|25682.1|0
1727881210000|2024-10-02 15:00:10|25703.5|25683.5|25699.5|25679.5|25703.5|25683.5|25699.5|25679.5|3
1727881230000|2024-10-02 15:00:30|25698.3|25678.3|25697.3|25677.3|25698.3|25678.3|25696|25676|6
1727881240000|2024-10-02 15:00:40|25698.5|25678.5|25683.3|25663.3|25699.6|25678.5|25683.3|25654.6|2
1727881260000|2024-10-02 15:01:00|25680.8|25660.8|25680.8|25660.8|25680.8|25660.8|25680.8|25660.8|11
1727881270000|2024-10-02 15:01:10|25679.6|25659.6|25664.6|25644.6|25679.6|25659.6|25664.6|25644.6|5
1727881280000|2024-10-02 15:01:20|25667.1|25647.1|25664.6|25644.6|25668.3|25648.3|25664.6|25644.6|9
1727881290000|2024-10-02 15:01:30|25663.5|25643.5|25662.3|25642.3|25663.5|25643.5|25662.1|25642.1|12
1727881300000|2024-10-02 15:01:40|25657.1|25637.1|25659.6|25619.6|25659.6|25637.1|25657.1|25619.6|9
1727881310000|2024-10-02 15:01:50|25656|25616|25638.3|25618.3|25656|25622.1|25637.1|25616|11
1727881320000|2024-10-02 15:02:00|25640.8|25620.8|25640.8|25620.8|25640.8|25620.8|25640.8|25620.8|12
1727881330000|2024-10-02 15:02:10|25639.6|25619.6|25640.8|25620.8|25640.8|25620.8|25639.6|25619.6|2
1727881340000|2024-10-02 15:02:20|25639.6|25619.6|25638.3|25618.3|25639.6|25619.6|25638.3|25618.3|0
1727881350000|2024-10-02 15:02:30|25639.6|25619.6|25638.3|25618.3|25639.6|25619.6|25638.3|25618.3|12
1727881360000|2024-10-02 15:02:40|25634.5|25614.5|25635.6|25615.6|25635.6|25615.6|25634.5|25614.5|2
1727881370000|2024-10-02 15:02:50|25634.5|25614.5|25633.1|25613.1|25634.5|25614.5|25633.1|25613.1|0
1727881380000|2024-10-02 15:03:00|25637|25617|25637|25617|25637|25617|25637|25617|1
1727881390000|2024-10-02 15:03:10|25635.8|25615.8|25639.5|25619.5|25639.5|25619.5|25635.8|25615.8|6
1727881400000|2024-10-02 15:03:20|25640.6|25620.6|25642|25622|25642|25622|25640.6|25620.6|2
1727881410000|2024-10-02 15:03:30|25640.8|25620.8|25635.6|25615.6|25640.8|25620.8|25635.6|25615.6|6
1727881420000|2024-10-02 15:03:40|||||||||4
1727881430000|2024-10-02 15:03:50|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|6
1727881440000|2024-10-02 15:04:00|25631.8|25611.8|25631.8|25611.8|25631.8|25611.8|25631.8|25611.8|17
1727881450000|2024-10-02 15:04:10|25630.6|25610.6|25635.3|25595.3|25635.3|25610.6|25630.6|25595.3|2
1727881460000|2024-10-02 15:04:20|25637|25577|25629.5|25589.5|25638.1|25589.5|25628.3|25577|3
1727881470000|2024-10-02 15:04:30|25618.3|25598.3|25623.3|25603.3|25623.3|25603.3|25618.3|25598.3|8
1727881480000|2024-10-02 15:04:40|25622|25602|25619.5|25599.5|25622|25602|25619.5|25599.5|11
1727881490000|2024-10-02 15:04:50|||||||||4
1727881500000|2024-10-02 15:05:00|25622|25602|25622|25602|25622|25602|25622|25602|4
1727881510000|2024-10-02 15:05:10|25624.5|25604.5|25619.5|25599.5|25624.5|25604.5|25619.5|25599.5|4
1727881520000|2024-10-02 15:05:20|||||||||5
1727881530000|2024-10-02 15:05:30|25622|25602|25619.5|25599.5|25622|25602|25619.5|25599.5|2
1727881560000|2024-10-02 15:06:00|25617|25597|25609.5|25589.5|25617|25597|25609.5|25589.5|11
1727881570000|2024-10-02 15:06:10|||||||||2
1727881580000|2024-10-02 15:06:20|25604.5|25584.5|25602|25582|25604.5|25584.5|25599.5|25579.5|9
1727881590000|2024-10-02 15:06:30|25609.5|25589.5|25614.5|25594.5|25614.5|25594.5|25609.5|25589.5|2
1727881600000|2024-10-02 15:06:40|25615.8|25595.8|25622|25602|25622|25602|25615.8|25595.8|3
1727881610000|2024-10-02 15:06:50|25624.5|25604.5|25624.5|25604.5|25624.5|25604.5|25624.5|25604.5|4
1727881620000|2024-10-02 15:07:00|25623.1|25603.1|25623.1|25603.1|25623.1|25603.1|25623.1|25603.1|2
1727881630000|2024-10-02 15:07:10|||||||||1
1727881640000|2024-10-02 15:07:20|25622|25602|25622|25602|25622|25602|25620.6|25600.6|0
1727881650000|2024-10-02 15:07:30|25620.6|25600.6|25622|25602|25622|25602|25620.6|25600.6|4
1727881660000|2024-10-02 15:07:40|25620.6|25600.6|25620.6|25600.6|25622|25602|25620.6|25600.6|2
1727881670000|2024-10-02 15:07:50|||||||||1
1727881680000|2024-10-02 15:08:00|25622|25602|25617|25597|25622|25602|25617|25597|2
1727881690000|2024-10-02 15:08:10|25614.5|25594.5|25632|25612|25632|25612|25614.5|25594.5|9
1727881700000|2024-10-02 15:08:20|25629.5|25609.5|25634.5|25614.5|25634.5|25614.5|25629.5|25609.5|3
1727881720000|2024-10-02 15:08:40|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|1
1727881730000|2024-10-02 15:08:50|25629.5|25609.5|25624.5|25604.5|25629.5|25609.5|25624.5|25604.5|2
1727881740000|2024-10-02 15:09:00|||||||||1
1727881750000|2024-10-02 15:09:10|||||||||1
1727881760000|2024-10-02 15:09:20|25629.5|25609.5|25634.8|25614.8|25634.8|25614.8|25629.5|25609.5|8
1727881780000|2024-10-02 15:09:40|25639.5|25619.5|25659.5|25639.5|25659.5|25639.5|25639.5|25619.5|9
1727881790000|2024-10-02 15:09:50|25657|25637|25652|25632|25657|25637|25652|25632|5
1727881800000|2024-10-02 15:10:00|25650.6|25630.6|25648.1|25628.1|25650.6|25630.6|25648.1|25628.1|0
1727881810000|2024-10-02 15:10:10|25647|25627|25647|25627|25647|25627|25647|25627|1
1727881830000|2024-10-02 15:10:30|||||||||2
1727881840000|2024-10-02 15:10:40|||||||||12
1727881850000|2024-10-02 15:10:50|25645.6|25625.6|25645.6|25625.6|25645.6|25625.6|25645.6|25625.6|1
1727881860000|2024-10-02 15:11:00|25640.6|25620.6|25633.1|25613.1|25640.6|25620.6|25633.1|25613.1|4
1727881870000|2024-10-02 15:11:10|25630.6|25610.6|25628.1|25608.1|25630.6|25610.6|25628.1|25608.1|6
1727881880000|2024-10-02 15:11:20|25627|25607|25624.5|25604.5|25627|25607|25624.5|25604.5|1
1727881890000|2024-10-02 15:11:30|25625.6|25605.6|25625.8|25605.8|25625.8|25605.8|25625.6|25605.6|8
1727881900000|2024-10-02 15:11:40|25624.5|25604.5|25624.5|25604.5|25624.5|25604.5|25624.5|25604.5|1
1727881920000|2024-10-02 15:12:00|25625.8|25605.8|25624.5|25604.5|25625.8|25605.8|25624.5|25604.5|1
1727881930000|2024-10-02 15:12:10|||||||||1
1727881940000|2024-10-02 15:12:20|25627|25607|25628.3|25608.3|25628.3|25608.3|25627|25607|2
1727881960000|2024-10-02 15:12:40|25627|25607|25622|25602|25627|25607|25622|25602|8
1727881980000|2024-10-02 15:13:00|25620.8|25600.8|25619.5|25599.5|25620.8|25600.8|25619.5|25599.5|12
1727881990000|2024-10-02 15:13:10|25612|25592|25607|25587|25612|25592|25607|25587|6
1727882000000|2024-10-02 15:13:20|25605.6|25585.6|25604.5|25584.5|25605.6|25585.6|25604.5|25584.5|4
1727882020000|2024-10-02 15:13:40|||||||||3
1727882030000|2024-10-02 15:13:50|25602|25582|25599.5|25579.5|25602|25582|25599.5|25579.5|45
1727882040000|2024-10-02 15:14:00|25600.8|25580.8|25603.3|25583.3|25603.3|25583.3|25600.8|25580.8|5
1727882060000|2024-10-02 15:14:20|25604.5|25584.5|25605.8|25585.8|25605.8|25585.8|25604.5|25584.5|21
1727882070000|2024-10-02 15:14:30|||||||||9
1727882080000|2024-10-02 15:14:40|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|25602|25582|6
1727882090000|2024-10-02 15:14:50|||||||||1
1727882100000|2024-10-02 15:15:00|25603.3|25583.3|25603.3|25583.3|25603.3|25583.3|25603.3|25583.3|9
1727882110000|2024-10-02 15:15:10|25602|25582|25600.8|25580.8|25602|25582|25600.8|25580.8|13
1727882120000|2024-10-02 15:15:20|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|1
1727882150000|2024-10-02 15:15:50|25585.6|25565.6|25584.3|25564.3|25585.6|25565.6|25584.3|25564.3|16
1727882160000|2024-10-02 15:16:00|25583|25563|25583|25563|25583|25563|25583|25563|42
1727882180000|2024-10-02 15:16:20|25584.3|25564.3|25583|25563|25585.6|25565.6|25583|25563|9
1727882190000|2024-10-02 15:16:30|25584.3|25564.3|25588.3|25568.3|25588.3|25568.3|25584.3|25564.3|41
1727882200000|2024-10-02 15:16:40|25590.9|25570.9|25595.6|25575.6|25598.1|25578.1|25590.9|25570.9|10
1727882210000|2024-10-02 15:16:50|||||||||2
1727882220000|2024-10-02 15:17:00|25593.1|25573.1|25590.6|25570.6|25593.1|25573.1|25590.6|25570.6|29
1727882230000|2024-10-02 15:17:10|25593.3|25573.3|25615.6|25595.6|25617|25597|25593.3|25573.3|16
1727882240000|2024-10-02 15:17:20|25617|25597|25617|25597|25617|25597|25617|25597|2
1727882250000|2024-10-02 15:17:30|25618.1|25598.1|25620.6|25600.6|25624.5|25604.5|25618.1|25598.1|6
1727882260000|2024-10-02 15:17:40|25619.5|25599.5|25627|25607|25627|25607|25619.5|25599.5|7
1727882270000|2024-10-02 15:17:50|25629.5|25609.5|25629.5|25609.5|25629.5|25609.5|25628.1|25608.1|7
1727882280000|2024-10-02 15:18:00|25628.1|25608.1|25627|25607|25628.1|25608.1|25627|25607|2
1727882290000|2024-10-02 15:18:10|25625.6|25605.6|25618.1|25598.1|25625.6|25605.6|25618.1|25598.1|4
1727882300000|2024-10-02 15:18:20|25617|25597|25619.5|25599.5|25619.5|25599.5|25617|25597|7
1727882310000|2024-10-02 15:18:30|25624.8|25604.8|25629.5|25609.5|25629.5|25609.5|25624.8|25604.8|1
1727882320000|2024-10-02 15:18:40|||||||||1
1727882330000|2024-10-02 15:18:50|25632|25612|25634.5|25614.5|25634.5|25614.5|25632|25612|14
1727882340000|2024-10-02 15:19:00|25634.4|25614.4|25633.1|25613.1|25634.4|25614.4|25633.1|25613.1|3
1727882350000|2024-10-02 15:19:10|25631.9|25611.9|25631.9|25611.9|25631.9|25611.9|25631.9|25611.9|2
1727882360000|2024-10-02 15:19:20|25630.6|25610.6|25634.4|25614.4|25634.4|25614.4|25629.4|25609.4|3
1727882370000|2024-10-02 15:19:30|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|1
1727882380000|2024-10-02 15:19:40|25634.4|25614.4|25643.3|25623.3|25643.3|25623.3|25634.4|25614.4|4
1727882390000|2024-10-02 15:19:50|25644.6|25624.6|25647.1|25627.1|25647.1|25627.1|25644.6|25624.6|2
1727882400000|2024-10-02 15:20:00|25644.6|25624.6|25638.3|25618.3|25644.6|25624.6|25638.3|25618.3|3
1727882410000|2024-10-02 15:20:10|25635.8|25615.8|25635.8|25615.8|25635.8|25615.8|25635.8|25615.8|1
1727882450000|2024-10-02 15:20:50|25636.9|25616.9|25638.1|25618.1|25638.1|25618.1|25636.9|25616.9|3
1727882460000|2024-10-02 15:21:00|25641.9|25621.9|25659.8|25639.8|25659.8|25639.8|25641.9|25621.9|7
1727882470000|2024-10-02 15:21:10|25662.1|25642.1|25662.1|25642.1|25662.1|25642.1|25662.1|25642.1|1
1727882480000|2024-10-02 15:21:20|25661.9|25641.9|25654.4|25634.4|25661.9|25641.9|25654.4|25634.4|5
1727882490000|2024-10-02 15:21:30|25663.1|25623.1|25663.1|25623.1|25663.1|25623.1|25663.1|25623.1|0
1727882500000|2024-10-02 15:21:40|25654.4|25634.4|25654.4|25634.4|25654.4|25634.4|25654.4|25634.4|1
1727882510000|2024-10-02 15:21:50|25655.8|25635.8|25648.1|25628.1|25655.8|25635.8|25648.1|25628.1|2
1727882520000|2024-10-02 15:22:00|25646.9|25626.9|25644.4|25624.4|25646.9|25626.9|25644.4|25624.4|6
1727882530000|2024-10-02 15:22:10|25639.4|25619.4|25636.8|25616.8|25639.4|25619.4|25636.8|25616.8|4
1727882540000|2024-10-02 15:22:20|25635.5|25615.5|25635.6|25615.6|25635.6|25615.6|25634.3|25614.3|6
1727882550000|2024-10-02 15:22:30|25634.4|25614.4|25634.4|25614.4|25634.4|25614.4|25634.4|25614.4|1
1727882560000|2024-10-02 15:22:40|25630.6|25610.6|25630.6|25610.6|25630.6|25610.6|25630.6|25610.6|6
1727882580000|2024-10-02 15:23:00|25628|25608|25618.3|25598.3|25628|25608|25618.3|25598.3|5
1727882590000|2024-10-02 15:23:10|25619.4|25599.4|25619.4|25599.4|25619.4|25599.4|25619.4|25599.4|1
1727882600000|2024-10-02 15:23:20|||||||||1
1727882610000|2024-10-02 15:23:30|25622.1|25602.1|25629.4|25609.4|25630.8|25610.8|25622.1|25602.1|1
1727882620000|2024-10-02 15:23:40|25630.8|25610.8|25630.8|25610.8|25630.8|25610.8|25630.8|25610.8|1
1727882630000|2024-10-02 15:23:50|25629.4|25609.4|25628.3|25608.3|25629.4|25609.4|25628.3|25608.3|1
1727882640000|2024-10-02 15:24:00|25625.6|25605.6|25625.6|25605.6|25625.6|25605.6|25625.6|25605.6|1
1727882650000|2024-10-02 15:24:10|25624.4|25604.4|25634.4|25614.4|25634.4|25614.4|25624.4|25604.4|9
1727882680000|2024-10-02 15:24:40|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|0
1727882690000|2024-10-02 15:24:50|||||||||2
1727882700000|2024-10-02 15:25:00|25639.4|25619.4|25643.3|25623.3|25643.3|25623.3|25639.4|25619.4|4
1727882710000|2024-10-02 15:25:10|25644.4|25624.4|25646.9|25626.9|25646.9|25626.9|25644.4|25624.4|3
1727882720000|2024-10-02 15:25:20|25644.4|25624.4|25636.9|25616.9|25644.4|25624.4|25636.9|25616.9|5
1727882730000|2024-10-02 15:25:30|25634.3|25614.3|25639.4|25619.4|25639.4|25619.4|25633.1|25613.1|8
1727882740000|2024-10-02 15:25:40|25638.1|25618.1|25633.1|25613.1|25638.1|25618.1|25633.1|25613.1|2
1727882760000|2024-10-02 15:26:00|25631.8|25611.8|25621.9|25601.9|25631.8|25611.8|25621.9|25601.9|5
1727882770000|2024-10-02 15:26:10|||||||||1
1727882800000|2024-10-02 15:26:40|25619.4|25599.4|25616.9|25596.9|25619.4|25599.4|25616.9|25596.9|2
1727882820000|2024-10-02 15:27:00|||||||||6
1727882830000|2024-10-02 15:27:10|25615.6|25595.6|25608|25588|25615.6|25595.6|25608|25588|3
1727882840000|2024-10-02 15:27:20|||||||||1
1727882850000|2024-10-02 15:27:30|25600.6|25580.6|25604.4|25584.4|25604.4|25584.4|25600.6|25580.6|11
1727882860000|2024-10-02 15:27:40|25605.6|25585.6|25613.1|25593.1|25613.1|25593.1|25605.6|25585.6|6
1727882870000|2024-10-02 15:27:50|25611.8|25591.8|25609.4|25589.4|25611.8|25591.8|25609.4|25589.4|1
1727882880000|2024-10-02 15:28:00|25613.1|25593.1|25626.9|25606.9|25626.9|25606.9|25613.1|25593.1|13
1727882890000|2024-10-02 15:28:10|25629.4|25609.4|25629.4|25609.4|25629.4|25609.4|25629.4|25609.4|1
1727882900000|2024-10-02 15:28:20|25630.8|25610.8|25630.8|25610.8|25630.8|25610.8|25630.8|25610.8|7
1727882910000|2024-10-02 15:28:30|||||||||3
1727882920000|2024-10-02 15:28:40|25633.3|25613.3|25636.9|25616.9|25636.9|25616.9|25633.3|25613.3|1
1727882930000|2024-10-02 15:28:50|||||||||1
1727882940000|2024-10-02 15:29:00|25639.6|25619.6|25639.6|25619.6|25639.6|25619.6|25639.6|25619.6|1
1727882950000|2024-10-02 15:29:10|25641.9|25621.9|25641.9|25621.9|25641.9|25621.9|25641.9|25621.9|15
1727882960000|2024-10-02 15:29:20|25639.3|25619.3|25636.9|25616.9|25639.3|25619.3|25636.9|25616.9|0
1727882970000|2024-10-02 15:29:30|25639.6|25619.6|25641.9|25621.9|25641.9|25621.9|25639.6|25619.6|0
1727882990000|2024-10-02 15:29:50|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|2
1727883000000|2024-10-02 15:30:00|25641.9|25621.9|25634.4|25614.4|25641.9|25621.9|25634.4|25614.4|3
1727883010000|2024-10-02 15:30:10|||||||||1
1727883030000|2024-10-02 15:30:30|25631.9|25611.9|25625.5|25605.5|25631.9|25611.9|25625.5|25605.5|4
1727883040000|2024-10-02 15:30:40|25621.9|25601.9|25616.9|25596.9|25621.9|25601.9|25616.9|25596.9|1
1727883060000|2024-10-02 15:31:00|25619.4|25599.4|25614.4|25594.4|25619.4|25599.4|25614.4|25594.4|0
1727883070000|2024-10-02 15:31:10|25611.8|25591.8|25611.9|25591.9|25611.9|25591.9|25609.4|25589.4|1
1727883080000|2024-10-02 15:31:20|25609.4|25589.4|25609.4|25589.4|25609.4|25589.4|25609.4|25589.4|6
1727883100000|2024-10-02 15:31:40|25608.1|25588.1|25606.9|25586.9|25608.1|25588.1|25606.9|25586.9|1
1727883110000|2024-10-02 15:31:50|25605.8|25585.8|25587.9|25567.9|25605.8|25585.8|25587.9|25567.9|194
1727883120000|2024-10-02 15:32:00|25586.6|25566.6|25584.1|25564.1|25586.6|25566.6|25584.1|25564.1|2
1727883130000|2024-10-02 15:32:10|25585.4|25565.4|25585.4|25565.4|25585.4|25565.4|25585.4|25565.4|0
1727883150000|2024-10-02 15:32:30|25586.8|25566.8|25599.1|25579.1|25599.1|25579.1|25586.8|25566.8|73
1727883160000|2024-10-02 15:32:40|25600.4|25580.4|25609.4|25589.4|25609.4|25589.4|25600.4|25580.4|2
1727883170000|2024-10-02 15:32:50|||||||||2
1727883180000|2024-10-02 15:33:00|||||||||5
1727883190000|2024-10-02 15:33:10|||||||||1
1727883210000|2024-10-02 15:33:30|25608.3|25588.3|25608.3|25588.3|25608.3|25588.3|25608.3|25588.3|0
1727883240000|2024-10-02 15:34:00|25609.4|25589.4|25608.3|25588.3|25609.4|25589.4|25608.3|25588.3|1
1727883250000|2024-10-02 15:34:10|25609.4|25589.4|25599.4|25579.4|25609.4|25589.4|25599.4|25579.4|4
1727883260000|2024-10-02 15:34:20|25598.1|25578.1|25596.9|25576.9|25598.1|25578.1|25596.9|25576.9|7
1727883270000|2024-10-02 15:34:30|25598.1|25578.1|25611.9|25591.9|25611.9|25591.9|25598.1|25578.1|5
1727883280000|2024-10-02 15:34:40|25613.3|25593.3|25614.4|25594.4|25615.6|25595.6|25613.3|25593.3|4
1727883300000|2024-10-02 15:35:00|25613.1|25593.1|25613.1|25593.1|25613.1|25593.1|25613.1|25593.1|0
1727883310000|2024-10-02 15:35:10|25610.8|25590.8|25603.1|25583.1|25610.8|25590.8|25603.1|25583.1|2
1727883320000|2024-10-02 15:35:20|25590.6|25570.6|25590.6|25570.6|25590.6|25570.6|25590.6|25570.6|3
1727883330000|2024-10-02 15:35:30|25594.4|25574.4|25594.4|25574.4|25594.4|25574.4|25594.4|25574.4|6
1727883340000|2024-10-02 15:35:40|25593.1|25573.1|25593.1|25573.1|25593.1|25573.1|25593.1|25573.1|1
1727883350000|2024-10-02 15:35:50|25588.1|25568.1|25588.1|25568.1|25588.1|25568.1|25588.1|25568.1|2
1727883360000|2024-10-02 15:36:00|25600.8|25560.8|25600.8|25560.8|25600.8|25560.8|25600.8|25560.8|8
1727883370000|2024-10-02 15:36:10|25593.3|25573.3|25593.3|25573.3|25593.3|25573.3|25593.3|25573.3|2
1727883380000|2024-10-02 15:36:20|25594.4|25574.4|25593.1|25573.1|25594.4|25574.4|25593.1|25573.1|4
1727883420000|2024-10-02 15:37:00|25591.9|25571.9|25589.4|25569.4|25591.9|25571.9|25589.4|25569.4|0
1727883430000|2024-10-02 15:37:10|||||||||2
1727883450000|2024-10-02 15:37:30|25591.9|25571.9|25591.9|25571.9|25591.9|25571.9|25591.9|25571.9|4
1727883460000|2024-10-02 15:37:40|25589.4|25569.4|25586.9|25566.9|25590.6|25570.6|25586.9|25566.9|6
1727883470000|2024-10-02 15:37:50|||||||||1
1727883480000|2024-10-02 15:38:00|||||||||2
1727883490000|2024-10-02 15:38:10|25588.1|25568.1|25589.4|25569.4|25589.4|25569.4|25588.1|25568.1|7
1727883510000|2024-10-02 15:38:30|25594.4|25574.4|25602.9|25582.9|25602.9|25582.9|25594.4|25574.4|13
1727883520000|2024-10-02 15:38:40|25605.4|25585.4|25605.4|25585.4|25605.4|25585.4|25605.4|25585.4|3
1727883530000|2024-10-02 15:38:50|25609.4|25589.4|25609.4|25589.4|25609.4|25589.4|25609.4|25589.4|8
1727883540000|2024-10-02 15:39:00|25611.9|25591.9|25614.4|25594.4|25614.4|25594.4|25611.9|25591.9|2
1727883550000|2024-10-02 15:39:10|25616.9|25596.9|25631.9|25611.9|25631.9|25611.9|25616.9|25596.9|7
1727883560000|2024-10-02 15:39:20|25635.9|25615.9|25648.2|25628.2|25648.2|25628.2|25635.9|25615.9|35
1727883570000|2024-10-02 15:39:30|25644.3|25624.3|25651.9|25631.9|25651.9|25631.9|25641.9|25621.9|16
1727883580000|2024-10-02 15:39:40|25647.9|25627.9|25645.6|25625.6|25647.9|25627.9|25645.6|25625.6|2
1727883590000|2024-10-02 15:39:50|25644.4|25624.4|25639.4|25619.4|25644.4|25624.4|25639.4|25619.4|7
1727883600000|2024-10-02 15:40:00|25636.8|25616.8|25634.4|25614.4|25636.8|25616.8|25634.4|25614.4|7
1727883610000|2024-10-02 15:40:10|25631.8|25611.8|25629.4|25609.4|25631.8|25611.8|25629.4|25609.4|3
1727883620000|2024-10-02 15:40:20|25638.1|25598.1|25638.1|25598.1|25638.1|25598.1|25638.1|25598.1|5
1727883630000|2024-10-02 15:40:30|25625.4|25605.4|25614.4|25594.4|25625.4|25605.4|25613.1|25593.1|2
1727883640000|2024-10-02 15:40:40|25617.1|25597.1|25634.4|25614.4|25634.4|25614.4|25617.1|25597.1|4
1727883650000|2024-10-02 15:40:50|||||||||1
1727883660000|2024-10-02 15:41:00|25635.7|25615.7|25635.7|25615.7|25635.7|25615.7|25635.7|25615.7|7
1727883670000|2024-10-02 15:41:10|||||||||1
1727883680000|2024-10-02 15:41:20|25634.4|25614.4|25635.7|25615.7|25635.7|25615.7|25634.4|25614.4|2
1727883690000|2024-10-02 15:41:30|25636.9|25616.9|25634.4|25614.4|25636.9|25616.9|25634.4|25614.4|0
1727883700000|2024-10-02 15:41:40|25635.7|25615.7|25633.1|25613.1|25639.4|25619.4|25633.1|25613.1|2
1727883720000|2024-10-02 15:42:00|25631.9|25611.9|25595.6|25575.6|25631.9|25611.9|25595.6|25575.6|9
1727883730000|2024-10-02 15:42:10|25594.4|25574.4|25600.7|25580.7|25600.7|25580.7|25594.4|25574.4|9
1727883740000|2024-10-02 15:42:20|25609.4|25589.4|25610.6|25590.6|25610.7|25590.7|25609.4|25589.4|21
1727883750000|2024-10-02 15:42:30|||||||||2
1727883760000|2024-10-02 15:42:40|25611.9|25591.9|25613.1|25593.1|25613.1|25593.1|25611.9|25591.9|1
1727883770000|2024-10-02 15:42:50|25615.6|25595.6|25616.9|25596.9|25616.9|25596.9|25615.6|25595.6|1
1727883780000|2024-10-02 15:43:00|25618.1|25598.1|25624.1|25604.1|25630.6|25610.6|25618.1|25598.1|5
1727883790000|2024-10-02 15:43:10|25620.6|25600.6|25614.3|25594.3|25620.6|25600.6|25614.3|25594.3|24
1727883800000|2024-10-02 15:43:20|25612.9|25592.9|25601.6|25581.6|25612.9|25592.9|25601.6|25581.6|0
1727883810000|2024-10-02 15:43:30|25600.4|25580.4|25600.4|25580.4|25600.4|25580.4|25600.4|25580.4|3
1727883820000|2024-10-02 15:43:40|25601.6|25581.6|25601.6|25581.6|25601.6|25581.6|25601.6|25581.6|0
1727883830000|2024-10-02 15:43:50|25602.9|25582.9|25605.6|25585.6|25605.6|25585.6|25602.9|25582.9|1
1727883840000|2024-10-02 15:44:00|25606.8|25586.8|25614.3|25594.3|25614.3|25594.3|25606.8|25586.8|5
1727883850000|2024-10-02 15:44:10|25615.4|25595.4|25615.4|25595.4|25615.4|25595.4|25615.4|25595.4|1
1727883860000|2024-10-02 15:44:20|25617.9|25597.9|25617.9|25597.9|25617.9|25597.9|25617.9|25597.9|0
1727883870000|2024-10-02 15:44:30|25616.8|25596.8|25616.8|25596.8|25616.8|25596.8|25616.8|25596.8|0
1727883880000|2024-10-02 15:44:40|25618.1|25598.1|25617.9|25597.9|25618.1|25598.1|25617.9|25597.9|1
1727883890000|2024-10-02 15:44:50|25616.8|25596.8|25616.8|25596.8|25616.8|25596.8|25616.8|25596.8|2
1727883900000|2024-10-02 15:45:00|25620.4|25600.4|25616.8|25596.8|25620.4|25600.4|25616.8|25596.8|1
1727883910000|2024-10-02 15:45:10|25612.9|25592.9|25625.9|25605.9|25625.9|25605.9|25612.9|25592.9|20
1727883930000|2024-10-02 15:45:30|25631.8|25611.8|25631.8|25611.8|25631.8|25611.8|25631.8|25611.8|0
1727883940000|2024-10-02 15:45:40|25635.4|25615.4|25635.4|25615.4|25636.6|25616.6|25635.4|25615.4|2
1727883950000|2024-10-02 15:45:50|25632.9|25612.9|25641.6|25601.6|25641.6|25612.9|25632.9|25601.6|3
1727883970000|2024-10-02 15:46:10|||||||||4
1727883980000|2024-10-02 15:46:20|25620.4|25600.4|25620.4|25600.4|25620.4|25600.4|25620.4|25600.4|1
1727884000000|2024-10-02 15:46:40|25619.3|25599.3|25616.6|25596.6|25619.3|25599.3|25616.6|25596.6|48
1727884020000|2024-10-02 15:47:00|||||||||2
1727884030000|2024-10-02 15:47:10|25615.3|25595.3|25615.3|25595.3|25615.3|25595.3|25615.3|25595.3|1
1727884040000|2024-10-02 15:47:20|25616.6|25596.6|25615.4|25595.4|25616.6|25596.6|25615.4|25595.4|3
1727884050000|2024-10-02 15:47:30|25616.8|25596.8|25621.8|25601.8|25621.8|25601.8|25616.8|25596.8|2
1727884060000|2024-10-02 15:47:40|25625.7|25605.7|25634.3|25614.3|25634.3|25614.3|25625.7|25605.7|7
1727884070000|2024-10-02 15:47:50|||||||||2
1727884080000|2024-10-02 15:48:00|25631.8|25611.8|25630.4|25610.4|25631.8|25611.8|25630.4|25610.4|1
1727884090000|2024-10-02 15:48:10|25629.3|25609.3|25629.3|25609.3|25629.3|25609.3|25629.3|25609.3|2
1727884100000|2024-10-02 15:48:20|25626.6|25606.6|25626.8|25606.8|25626.8|25606.8|25625.4|25605.4|3
1727884110000|2024-10-02 15:48:30|25629.4|25609.4|25629.4|25609.4|25629.4|25609.4|25629.4|25609.4|3
1727884120000|2024-10-02 15:48:40|25631.8|25611.8|25637.9|25617.9|25637.9|25617.9|25631.8|25611.8|2
1727884130000|2024-10-02 15:48:50|25650.4|25610.4|25641.8|25621.8|25650.4|25621.8|25641.8|25610.4|1
1727884140000|2024-10-02 15:49:00|25644.3|25624.3|25644.3|25624.3|25644.3|25624.3|25644.3|25624.3|2
1727884150000|2024-10-02 15:49:10|25645.4|25625.4|25644.3|25624.3|25645.4|25625.4|25644.3|25624.3|3
1727884160000|2024-10-02 15:49:20|||||||||2
1727884170000|2024-10-02 15:49:30|25641.8|25621.8|25641.8|25621.8|25641.8|25621.8|25641.8|25621.8|5
1727884180000|2024-10-02 15:49:40|25643.1|25623.1|25644.3|25624.3|25644.3|25624.3|25641.8|25621.8|1
1727884190000|2024-10-02 15:49:50|||||||||1
1727884200000|2024-10-02 15:50:00|25646.8|25626.8|25656.8|25636.8|25656.8|25636.8|25646.8|25626.8|9
1727884210000|2024-10-02 15:50:10|25661.8|25641.8|25670.6|25650.6|25670.6|25650.6|25661.8|25641.8|21
1727884220000|2024-10-02 15:50:20|25669.3|25649.3|25674.4|25654.4|25674.4|25654.4|25669.3|25649.3|3
1727884230000|2024-10-02 15:50:30|25676.8|25656.8|25676.8|25656.8|25676.8|25656.8|25676.8|25656.8|2
1727884240000|2024-10-02 15:50:40|25681.8|25661.8|25680.6|25660.6|25681.8|25661.8|25679.3|25659.3|4
1727884250000|2024-10-02 15:50:50|25683.1|25663.1|25701.8|25681.8|25701.8|25681.8|25683.1|25663.1|11
1727884260000|2024-10-02 15:51:00|25704.3|25684.3|25730.6|25710.6|25731.9|25711.9|25704.3|25684.3|156
1727884270000|2024-10-02 15:51:10|25727.1|25707.1|25715.6|25695.6|25727.1|25707.1|25715.6|25695.6|1
1727884280000|2024-10-02 15:51:20|||||||||2
1727884290000|2024-10-02 15:51:30|25714.4|25694.4|25714.4|25694.4|25714.4|25694.4|25714.4|25694.4|0
1727884300000|2024-10-02 15:51:40|25713.1|25693.1|25711.9|25691.9|25713.1|25693.1|25711.9|25691.9|7
1727884310000|2024-10-02 15:51:50|25719.4|25699.4|25718.1|25698.1|25719.4|25699.4|25718.1|25698.1|14
1727884320000|2024-10-02 15:52:00|25716.7|25696.7|25713.1|25693.1|25716.7|25696.7|25713.1|25693.1|3
1727884330000|2024-10-02 15:52:10|25711.9|25691.9|25709.2|25689.2|25711.9|25691.9|25709.2|25689.2|6
1727884340000|2024-10-02 15:52:20|25711.9|25691.9|25715.6|25695.6|25718.1|25698.1|25711.9|25691.9|12
1727884350000|2024-10-02 15:52:30|25705.6|25685.6|25705.6|25685.6|25705.6|25685.6|25705.6|25685.6|0
1727884360000|2024-10-02 15:52:40|25701.7|25681.7|25705.6|25685.6|25705.6|25685.6|25701.7|25681.7|0
1727884370000|2024-10-02 15:52:50|25704.2|25684.2|25704.2|25684.2|25704.2|25684.2|25704.2|25684.2|7
1727884380000|2024-10-02 15:53:00|25705.6|25685.6|25705.6|25685.6|25705.6|25685.6|25705.6|25685.6|2
1727884390000|2024-10-02 15:53:10|25706.9|25686.9|25704.2|25684.2|25706.9|25686.9|25704.2|25684.2|2
1727884400000|2024-10-02 15:53:20|25701.7|25681.7|25703.1|25683.1|25703.1|25683.1|25701.7|25681.7|9
1727884410000|2024-10-02 15:53:30|25706.7|25686.7|25706.7|25686.7|25706.7|25686.7|25706.7|25686.7|2
1727884430000|2024-10-02 15:53:50|||||||||1
1727884450000|2024-10-02 15:54:10|||||||||1
1727884460000|2024-10-02 15:54:20|25704.2|25684.2|25690.6|25670.6|25704.2|25684.2|25690.6|25670.6|2
1727884470000|2024-10-02 15:54:30|25689.2|25669.2|25682.9|25662.9|25689.2|25669.2|25682.9|25662.9|6
1727884480000|2024-10-02 15:54:40|25681.6|25661.6|25681.7|25661.7|25681.7|25661.7|25681.6|25661.6|2
1727884500000|2024-10-02 15:55:00|25679.1|25659.1|25649.2|25629.2|25679.1|25659.1|25649.2|25629.2|27
1727884510000|2024-10-02 15:55:10|25647.9|25627.9|25656.9|25636.9|25656.9|25636.9|25646.7|25626.7|7
1727884520000|2024-10-02 15:55:20|25658.1|25638.1|25658.1|25638.1|25658.1|25638.1|25658.1|25638.1|1
1727884530000|2024-10-02 15:55:30|25663.1|25643.1|25663.1|25643.1|25663.1|25643.1|25663.1|25643.1|2
1727884540000|2024-10-02 15:55:40|25660.4|25640.4|25659.2|25639.2|25660.4|25640.4|25659.2|25639.2|2
1727884550000|2024-10-02 15:55:50|25657.9|25637.9|25655.4|25635.4|25659.2|25639.2|25655.4|25635.4|0
1727884560000|2024-10-02 15:56:00|25652.9|25632.9|25652.9|25632.9|25652.9|25632.9|25652.9|25632.9|2
1727884570000|2024-10-02 15:56:10|25654.2|25634.2|25659.2|25639.2|25659.2|25639.2|25654.2|25634.2|7
1727884580000|2024-10-02 15:56:20|25660.6|25640.6|25661.7|25641.7|25661.7|25641.7|25660.6|25640.6|2
1727884590000|2024-10-02 15:56:30|||||||||2
1727884600000|2024-10-02 15:56:40|||||||||12
1727884620000|2024-10-02 15:57:00|||||||||1
1727884630000|2024-10-02 15:57:10|||||||||3
1727884640000|2024-10-02 15:57:20|25660.4|25640.4|25654.2|25634.2|25660.4|25640.4|25652.9|25632.9|4
1727884660000|2024-10-02 15:57:40|25659.2|25639.2|25666.7|25646.7|25666.7|25646.7|25659.2|25639.2|3
1727884670000|2024-10-02 15:57:50|25668.1|25648.1|25669.2|25649.2|25669.2|25649.2|25668.1|25648.1|0
1727884690000|2024-10-02 15:58:10|25666.7|25646.7|25664.2|25644.2|25666.7|25646.7|25664.2|25644.2|2
1727884710000|2024-10-02 15:58:30|25666.7|25646.7|25666.7|25646.7|25666.7|25646.7|25666.7|25646.7|4
1727884720000|2024-10-02 15:58:40|25665.6|25645.6|25659.2|25639.2|25665.6|25645.6|25659.2|25639.2|17
1727884730000|2024-10-02 15:58:50|||||||||2
1727884740000|2024-10-02 15:59:00|||||||||4
1727884750000|2024-10-02 15:59:10|||||||||1
1727884760000|2024-10-02 15:59:20|25657.9|25637.9|25656.7|25636.7|25659.2|25639.2|25656.7|25636.7|8
1727884790000|2024-10-02 15:59:50|25651.7|25631.7|25644.2|25624.2|25651.7|25631.7|25644.2|25624.2|6
1727884800000|2024-10-02 16:00:00|25642.9|25622.9|25642.9|25622.9|25644.2|25624.2|25641.7|25621.7|3
1727884810000|2024-10-02 16:00:10|25641.7|25621.7|25641.7|25621.7|25641.7|25621.7|25641.7|25621.7|3
1727884820000|2024-10-02 16:00:20|||||||||1
1727884830000|2024-10-02 16:00:30|||||||||2
1727884840000|2024-10-02 16:00:40|25639.4|25619.4|25614.1|25594.1|25639.4|25619.4|25614.1|25594.1|188
1727884850000|2024-10-02 16:00:50|25609.1|25589.1|25609.1|25589.1|25609.1|25589.1|25609.1|25589.1|12
1727884860000|2024-10-02 16:01:00|25610.4|25590.4|25615.4|25595.4|25615.4|25595.4|25610.4|25590.4|15
1727884870000|2024-10-02 16:01:10|25616.6|25596.6|25619.1|25599.1|25619.1|25599.1|25616.6|25596.6|24
1727884880000|2024-10-02 16:01:20|25616.6|25596.6|25611.6|25591.6|25616.6|25596.6|25611.6|25591.6|11
1727884900000|2024-10-02 16:01:40|25609.1|25589.1|25609.1|25589.1|25609.1|25589.1|25609.1|25589.1|5
1727884910000|2024-10-02 16:01:50|25607.8|25587.8|25606.6|25586.6|25607.8|25587.8|25606.6|25586.6|3
1727884920000|2024-10-02 16:02:00|25609.1|25589.1|25611.6|25591.6|25611.6|25591.6|25609.1|25589.1|3
1727884930000|2024-10-02 16:02:10|||||||||1
1727884940000|2024-10-02 16:02:20|25612.8|25592.8|25619.1|25599.1|25619.1|25599.1|25612.8|25592.8|4
1727884950000|2024-10-02 16:02:30|25621.6|25601.6|25621.6|25601.6|25621.6|25601.6|25621.6|25601.6|1
1727884960000|2024-10-02 16:02:40|25622.8|25602.8|25629.1|25609.1|25629.1|25609.1|25622.8|25602.8|2
1727884970000|2024-10-02 16:02:50|||||||||2
1727884980000|2024-10-02 16:03:00|25626.7|25606.7|25611.6|25591.6|25626.7|25606.7|25611.6|25591.6|43
1727884990000|2024-10-02 16:03:10|25616.6|25596.6|25616.6|25596.6|25616.6|25596.6|25616.6|25596.6|4
1727885000000|2024-10-02 16:03:20|25619.1|25599.1|25619.1|25599.1|25619.1|25599.1|25619.1|25599.1|0
1727885010000|2024-10-02 16:03:30|25621.6|25601.6|25622.8|25602.8|25624.1|25604.1|25621.6|25601.6|2
1727885020000|2024-10-02 16:03:40|25621.6|25601.6|25621.6|25601.6|25621.6|25601.6|25621.6|25601.6|0
1727885030000|2024-10-02 16:03:50|25624.1|25604.1|25624.1|25604.1|25624.1|25604.1|25624.1|25604.1|9
1727885040000|2024-10-02 16:04:00|25626.7|25606.7|25632.9|25612.9|25638.1|25612.9|25626.7|25598.1|2
1727885050000|2024-10-02 16:04:10|||||||||3
1727885070000|2024-10-02 16:04:30|25634.1|25614.1|25634.1|25614.1|25634.1|25614.1|25634.1|25614.1|0
1727885080000|2024-10-02 16:04:40|||||||||1
1727885090000|2024-10-02 16:04:50|||||||||2
1727885100000|2024-10-02 16:05:00|25632.8|25612.8|25631.6|25611.6|25632.8|25612.8|25631.6|25611.6|0
1727885110000|2024-10-02 16:05:10|||||||||3
1727885120000|2024-10-02 16:05:20|25634.1|25614.1|25634.1|25614.1|25634.1|25614.1|25634.1|25614.1|3
1727885130000|2024-10-02 16:05:30|||||||||4
1727885140000|2024-10-02 16:05:40|25631.6|25611.6|25646.6|25626.6|25646.6|25626.6|25631.6|25611.6|8
1727885150000|2024-10-02 16:05:50|25649.1|25629.1|25651.6|25631.6|25651.6|25631.6|25649.1|25629.1|5
1727885160000|2024-10-02 16:06:00|25649.1|25629.1|25649.1|25629.1|25649.1|25629.1|25649.1|25629.1|3
1727885170000|2024-10-02 16:06:10|25644.1|25624.1|25627.7|25607.7|25644.1|25624.1|25627.7|25607.7|24
1727885180000|2024-10-02 16:06:20|25623.9|25603.9|25612.7|25592.7|25623.9|25603.9|25612.6|25592.6|6
1727885200000|2024-10-02 16:06:40|25611.6|25591.6|25609.1|25589.1|25611.6|25591.6|25609.1|25589.1|3
1727885210000|2024-10-02 16:06:50|25607.7|25587.7|25607.7|25587.7|25607.7|25587.7|25606.4|25586.4|2
1727885220000|2024-10-02 16:07:00|25606.4|25586.4|25606.4|25586.4|25606.4|25586.4|25606.4|25586.4|0
1727885230000|2024-10-02 16:07:10|25607.7|25587.7|25607.7|25587.7|25607.7|25587.7|25607.7|25587.7|3
1727885240000|2024-10-02 16:07:20|25610.2|25590.2|25622.7|25582.7|25622.7|25590.2|25610.2|25582.7|0
1727885250000|2024-10-02 16:07:30|25623.9|25583.9|25623.9|25583.9|25623.9|25583.9|25623.9|25583.9|0
1727885260000|2024-10-02 16:07:40|25616.6|25596.6|25625.2|25605.2|25625.2|25605.2|25616.6|25596.6|60
1727885280000|2024-10-02 16:08:00|25622.7|25602.7|25622.7|25602.7|25622.7|25602.7|25622.7|25602.7|10
1727885290000|2024-10-02 16:08:10|25623.9|25603.9|25630.1|25590.1|25630.1|25606.4|25622.7|25590.1|6
1727885300000|2024-10-02 16:08:20|25632.7|25592.7|25622.6|25602.6|25632.7|25602.6|25621.4|25592.7|9
1727885320000|2024-10-02 16:08:40|25621.4|25601.4|25624.1|25604.1|25624.1|25604.1|25621.4|25601.4|30
1727885340000|2024-10-02 16:09:00|25625.2|25605.2|25624.1|25604.1|25625.2|25605.2|25622.7|25602.7|0
1727885360000|2024-10-02 16:09:20|25625.2|25605.2|25644.1|25624.1|25644.1|25624.1|25625.2|25605.2|6
1727885370000|2024-10-02 16:09:30|25645.2|25625.2|25644.1|25624.1|25645.2|25625.2|25644.1|25624.1|6
1727885380000|2024-10-02 16:09:40|25641.6|25621.6|25641.6|25621.6|25641.6|25621.6|25641.6|25621.6|0
1727885390000|2024-10-02 16:09:50|25642.9|25622.9|25642.7|25622.7|25644.1|25624.1|25642.7|25622.7|0
1727885400000|2024-10-02 16:10:00|||||||||1
1727885410000|2024-10-02 16:10:10|||||||||1
1727885420000|2024-10-02 16:10:20|25645.2|25625.2|25645.2|25625.2|25645.2|25625.2|25645.2|25625.2|4
1727885430000|2024-10-02 16:10:30|25642.7|25622.7|25645.2|25625.2|25645.2|25625.2|25642.7|25622.7|1
1727885440000|2024-10-02 16:10:40|25647.7|25627.7|25646.6|25626.6|25649.1|25629.1|25646.6|25626.6|4
1727885450000|2024-10-02 16:10:50|25645.2|25625.2|25644.1|25624.1|25645.2|25625.2|25644.1|25624.1|0
1727885460000|2024-10-02 16:11:00|25642.7|25622.7|25640.2|25620.2|25642.7|25622.7|25640.2|25620.2|0
1727885470000|2024-10-02 16:11:10|||||||||7
1727885480000|2024-10-02 16:11:20|25642.7|25622.7|25641.6|25621.6|25645.4|25625.4|25641.6|25621.6|4
1727885490000|2024-10-02 16:11:30|||||||||1
1727885500000|2024-10-02 16:11:40|||||||||13
1727885510000|2024-10-02 16:11:50|||||||||1
1727885520000|2024-10-02 16:12:00|25634.1|25614.1|25631.4|25611.4|25634.1|25614.1|25631.4|25611.4|1
1727885530000|2024-10-02 16:12:10|25630.1|25610.1|25622.7|25602.7|25630.1|25610.1|25622.7|25602.7|2
1727885540000|2024-10-02 16:12:20|25621.6|25601.6|25617.7|25597.7|25621.6|25601.6|25617.7|25597.7|18
1727885550000|2024-10-02 16:12:30|25615.4|25595.4|25614.1|25594.1|25615.4|25595.4|25614.1|25594.1|1
1727885560000|2024-10-02 16:12:40|25622.7|25582.7|25622.7|25582.7|25622.7|25582.7|25622.7|25582.7|2
1727885580000|2024-10-02 16:13:00|25608.9|25588.9|25619.1|25599.1|25619.2|25599.2|25608.9|25588.9|10
1727885590000|2024-10-02 16:13:10|||||||||1
1727885600000|2024-10-02 16:13:20|||||||||3
1727885610000|2024-10-02 16:13:30|25620.2|25600.2|25622.7|25602.7|25622.7|25602.7|25620.2|25600.2|0
1727885620000|2024-10-02 16:13:40|25624.1|25604.1|25622.7|25602.7|25625.2|25605.2|25622.7|25602.7|1
1727885630000|2024-10-02 16:13:50|25621.4|25601.4|25621.4|25601.4|25621.4|25601.4|25621.4|25601.4|2
1727885640000|2024-10-02 16:14:00|25617.7|25597.7|25617.7|25597.7|25619.1|25599.1|25617.7|25597.7|2
1727885650000|2024-10-02 16:14:10|25616.6|25596.6|25617.7|25597.7|25617.7|25597.7|25616.6|25596.6|1
1727885660000|2024-10-02 16:14:20|||||||||2
1727885680000|2024-10-02 16:14:40|25616.6|25596.6|25616.6|25596.6|25616.6|25596.6|25616.6|25596.6|0
1727885690000|2024-10-02 16:14:50|25614.1|25594.1|25619.1|25599.1|25619.1|25599.1|25614.1|25594.1|1
1727885700000|2024-10-02 16:15:00|25617.7|25597.7|25614.1|25594.1|25617.7|25597.7|25614.1|25594.1|30
1727885710000|2024-10-02 16:15:10|25610.2|25590.2|25609.1|25589.1|25610.2|25590.2|25607.7|25587.7|68
1727885720000|2024-10-02 16:15:20|25611.6|25591.6|25612.7|25592.7|25614.1|25594.1|25610.2|25590.2|1
1727885730000|2024-10-02 16:15:30|25611.6|25591.6|25608.9|25588.9|25611.6|25591.6|25608.9|25588.9|8
1727885740000|2024-10-02 16:15:40|25605.4|25585.4|25606.6|25586.6|25606.6|25586.6|25605.4|25585.4|4
1727885750000|2024-10-02 16:15:50|25611.6|25591.6|25609.2|25589.2|25611.6|25591.6|25606.6|25586.6|3
1727885760000|2024-10-02 16:16:00|25611.6|25591.6|25614.1|25594.1|25614.1|25594.1|25611.6|25591.6|2
1727885770000|2024-10-02 16:16:10|25621.6|25601.6|25629.1|25609.1|25629.1|25609.1|25621.6|25601.6|5
1727885780000|2024-10-02 16:16:20|||||||||1
1727885790000|2024-10-02 16:16:30|25626.6|25606.6|25626.6|25606.6|25626.6|25606.6|25626.6|25606.6|29
1727885800000|2024-10-02 16:16:40|25623.9|25603.9|25621.6|25601.6|25623.9|25603.9|25621.6|25601.6|0
1727885810000|2024-10-02 16:16:50|25619.1|25599.1|25629.1|25589.1|25629.1|25599.1|25619.1|25587.7|4
1727885820000|2024-10-02 16:17:00|25627.7|25587.7|25619.1|25599.1|25627.7|25599.1|25619.1|25587.7|0
1727885840000|2024-10-02 16:17:20|25621.6|25601.6|25621.6|25601.6|25621.6|25601.6|25621.6|25601.6|3
1727885850000|2024-10-02 16:17:30|25622.9|25602.9|25634.1|25614.1|25634.1|25614.1|25622.9|25602.9|1
1727885860000|2024-10-02 16:17:40|25637.7|25617.7|25641.6|25621.6|25641.6|25621.6|25637.7|25617.7|2
1727885870000|2024-10-02 16:17:50|25645.2|25625.2|25641.6|25621.6|25645.2|25625.2|25641.6|25621.6|4
1727885890000|2024-10-02 16:18:10|25640.2|25620.2|25636.6|25616.6|25640.2|25620.2|25636.6|25616.6|2
1727885900000|2024-10-02 16:18:20|25633.9|25613.9|25631.6|25611.6|25633.9|25613.9|25631.6|25611.6|0
1727885910000|2024-10-02 16:18:30|25630.2|25610.2|25630.2|25610.2|25630.2|25610.2|25630.2|25610.2|0
1727885920000|2024-10-02 16:18:40|25628.9|25608.9|25626.6|25606.6|25628.9|25608.9|25626.6|25606.6|1
1727885930000|2024-10-02 16:18:50|25627.9|25607.9|25626.6|25606.6|25629.1|25609.1|25624.1|25604.1|5
1727885940000|2024-10-02 16:19:00|25627.9|25607.9|25629.1|25609.1|25629.1|25609.1|25627.9|25607.9|1
1727885960000|2024-10-02 16:19:20|25631.4|25611.4|25634.1|25614.1|25634.1|25614.1|25631.4|25611.4|15
1727885970000|2024-10-02 16:19:30|25632.7|25612.7|25636.6|25616.6|25636.6|25616.6|25631.6|25611.6|14
1727885980000|2024-10-02 16:19:40|25635.4|25615.4|25631.6|25611.6|25635.4|25615.4|25631.6|25611.6|1
1727885990000|2024-10-02 16:19:50|25629.1|25609.1|25626.6|25606.6|25629.1|25609.1|25625.2|25605.2|4
1727886000000|2024-10-02 16:20:00|25625.2|25605.2|25619.1|25599.1|25625.2|25605.2|25619.1|25599.1|1
1727886010000|2024-10-02 16:20:10|25617.7|25597.7|25611.6|25591.6|25617.7|25597.7|25611.6|25591.6|8
1727886020000|2024-10-02 16:20:20|25610.4|25590.4|25607.9|25587.9|25610.4|25590.4|25606.6|25586.6|6
1727886030000|2024-10-02 16:20:30|25606.6|25586.6|25590.2|25570.2|25606.6|25586.6|25590.2|25570.2|4
1727886040000|2024-10-02 16:20:40|25586.6|25566.6|25581.6|25561.6|25586.6|25566.6|25581.6|25561.6|6
1727886050000|2024-10-02 16:20:50|25580.2|25560.2|25577.7|25557.7|25580.2|25560.2|25577.7|25557.7|9
1727886060000|2024-10-02 16:21:00|25580.2|25560.2|25581.6|25561.6|25581.6|25561.6|25580.2|25560.2|22
1727886070000|2024-10-02 16:21:10|25582.9|25562.9|25582.9|25562.9|25582.9|25562.9|25582.9|25562.9|1
1727886080000|2024-10-02 16:21:20|25584.1|25564.1|25582.7|25562.7|25589.1|25569.1|25582.7|25562.7|104
1727886090000|2024-10-02 16:21:30|25581.6|25561.6|25580.2|25560.2|25581.6|25561.6|25580.2|25560.2|11
1727886100000|2024-10-02 16:21:40|25579.1|25559.1|25577.7|25557.7|25580.2|25560.2|25577.7|25557.7|9
1727886110000|2024-10-02 16:21:50|25576.4|25556.4|25572.7|25552.7|25576.4|25556.4|25570.2|25550.2|31
1727886120000|2024-10-02 16:22:00|25574.1|25554.1|25565.1|25545.1|25575.2|25555.2|25565.1|25545.1|26
1727886130000|2024-10-02 16:22:10|25563.9|25543.9|25579.1|25559.1|25579.1|25559.1|25563.9|25543.9|9
1727886140000|2024-10-02 16:22:20|25581.4|25561.4|25585.2|25565.2|25585.2|25565.2|25581.4|25561.4|4
1727886150000|2024-10-02 16:22:30|25586.4|25566.4|25577.7|25557.7|25586.4|25566.4|25577.7|25557.7|5
1727886160000|2024-10-02 16:22:40|25576.4|25556.4|25568.9|25548.9|25576.4|25556.4|25568.9|25548.9|10
1727886170000|2024-10-02 16:22:50|25567.6|25547.6|25563.9|25543.9|25567.7|25547.7|25563.9|25543.9|14
1727886180000|2024-10-02 16:23:00|25565.2|25545.2|25584.1|25564.1|25584.1|25564.1|25565.2|25545.2|150
1727886190000|2024-10-02 16:23:10|25582.7|25562.7|25583|25563|25586.7|25566.7|25574.1|25554.1|116
1727886200000|2024-10-02 16:23:20|25584.2|25564.2|25584.2|25564.2|25584.2|25564.2|25584.2|25564.2|25
1727886210000|2024-10-02 16:23:30|25585.4|25565.4|25585.4|25565.4|25588|25568|25585.4|25565.4|36
1727886220000|2024-10-02 16:23:40|25588|25568|25573|25553|25604.1|25573|25569.2|25537|47
1727886230000|2024-10-02 16:23:50|25574.2|25554.2|25569.2|25549.2|25576.7|25556.7|25569.2|25549.2|79
1727886240000|2024-10-02 16:24:00|25570.5|25550.5|25586.7|25566.7|25586.7|25566.7|25570.5|25550.5|31
1727886250000|2024-10-02 16:24:10|25588|25568|25581.7|25561.7|25588|25568|25581.7|25561.7|50
1727886260000|2024-10-02 16:24:20|25576.7|25556.7|25575.4|25555.4|25576.7|25556.7|25574.2|25554.2|88
1727886270000|2024-10-02 16:24:30|25573|25553|25559.2|25539.2|25574.2|25554.2|25559.2|25539.2|67
1727886280000|2024-10-02 16:24:40|25560.4|25540.4|25584.2|25564.2|25585.5|25565.5|25560.4|25540.4|121
1727886290000|2024-10-02 16:24:50|25586.7|25566.7|25589.2|25569.2|25590.4|25570.4|25585.5|25565.5|63
1727886300000|2024-10-02 16:25:00|25588|25568|25586.7|25566.7|25588|25568|25581.7|25561.7|42
1727886310000|2024-10-02 16:25:10|25588|25568|25589.2|25569.2|25589.2|25569.2|25588|25568|41
1727886320000|2024-10-02 16:25:20|25594.4|25574.4|25608|25588|25608|25588|25594.4|25574.4|21
1727886330000|2024-10-02 16:25:30|25610.4|25590.4|25611.7|25591.7|25620.5|25600.5|25610.4|25590.4|14
1727886340000|2024-10-02 16:25:40|||||||||1
1727886350000|2024-10-02 16:25:50|25610.4|25590.4|25608|25588|25610.4|25590.4|25608|25588|6
1727886360000|2024-10-02 16:26:00|||||||||4
1727886370000|2024-10-02 16:26:10|25606.7|25586.7|25606.7|25586.7|25606.7|25586.7|25606.7|25586.7|7
1727886380000|2024-10-02 16:26:20|25605.4|25585.4|25599.2|25579.2|25606.7|25586.7|25599.2|25579.2|6
1727886390000|2024-10-02 16:26:30|||||||||3
1727886400000|2024-10-02 16:26:40|25600.5|25580.5|25600.5|25580.5|25600.5|25580.5|25600.5|25580.5|25
1727886410000|2024-10-02 16:26:50|25601.9|25581.9|25601.9|25581.9|25601.9|25581.9|25601.9|25581.9|1
1727886420000|2024-10-02 16:27:00|||||||||2
1727886430000|2024-10-02 16:27:10|25604.2|25584.2|25608|25588|25608|25588|25604.2|25584.2|4
1727886440000|2024-10-02 16:27:20|25611.7|25591.7|25634.2|25614.2|25636.7|25614.2|25610.5|25590.5|11
1727886450000|2024-10-02 16:27:30|25636.7|25616.7|25636.7|25616.7|25636.7|25616.7|25636.7|25616.7|0
1727886460000|2024-10-02 16:27:40|25631.7|25611.7|25621.7|25601.7|25631.7|25611.7|25621.7|25601.7|21
1727886470000|2024-10-02 16:27:50|||||||||1
1727886480000|2024-10-02 16:28:00|25620.4|25600.4|25615.4|25595.4|25620.4|25600.4|25615.4|25595.4|2
1727886490000|2024-10-02 16:28:10|25614.2|25594.2|25614.2|25594.2|25614.2|25594.2|25614.2|25594.2|0
1727886510000|2024-10-02 16:28:30|||||||||3
1727886520000|2024-10-02 16:28:40|25609.2|25589.2|25609.2|25589.2|25609.2|25589.2|25609.2|25589.2|1
1727886540000|2024-10-02 16:29:00|25607.9|25587.9|25601.7|25581.7|25607.9|25587.9|25601.7|25581.7|9
1727886550000|2024-10-02 16:29:10|25591.5|25571.5|25587.9|25567.9|25591.5|25571.5|25587.9|25567.9|7
1727886560000|2024-10-02 16:29:20|25586.7|25566.7|25589.2|25569.2|25589.2|25569.2|25586.7|25566.7|1
1727886570000|2024-10-02 16:29:30|25591.7|25571.7|25591.7|25571.7|25591.7|25571.7|25591.7|25571.7|1
1727886580000|2024-10-02 16:29:40|25589.4|25569.4|25586.7|25566.7|25589.4|25569.4|25586.7|25566.7|7
1727886590000|2024-10-02 16:29:50|25581.7|25561.7|25546.5|25526.5|25581.7|25561.7|25546.5|25526.5|29
1727886600000|2024-10-02 16:30:00|25545.4|25525.4|25551.7|25531.7|25551.7|25531.7|25541.7|25521.7|10
1727886610000|2024-10-02 16:30:10|25554.4|25534.4|25563|25543|25563|25543|25554.4|25534.4|7
1727886620000|2024-10-02 16:30:20|25564.4|25544.4|25564.4|25544.4|25564.4|25544.4|25564.4|25544.4|4
1727886630000|2024-10-02 16:30:30|25565.5|25545.5|25565.5|25545.5|25565.5|25545.5|25565.5|25545.5|1
1727886640000|2024-10-02 16:30:40|25564.2|25544.2|25564.2|25544.2|25564.2|25544.2|25564.2|25544.2|0
1727886650000|2024-10-02 16:30:50|25568|25548|25568|25548|25568|25548|25568|25548|2
1727886660000|2024-10-02 16:31:00|25565.4|25545.4|25564.2|25544.2|25565.4|25545.4|25564.2|25544.2|0
1727886670000|2024-10-02 16:31:10|25565.5|25545.5|25560.4|25540.4|25565.5|25545.5|25560.4|25540.4|1
1727886690000|2024-10-02 16:31:30|||||||||1
1727886700000|2024-10-02 16:31:40|25561.7|25541.7|25561.7|25541.7|25561.7|25541.7|25561.7|25541.7|1
1727886710000|2024-10-02 16:31:50|||||||||3
1727886720000|2024-10-02 16:32:00|25564.2|25544.2|25564.2|25544.2|25565.5|25545.5|25564.2|25544.2|4
1727886740000|2024-10-02 16:32:20|||||||||1
1727886760000|2024-10-02 16:32:40|25565.5|25545.5|25565.5|25545.5|25565.5|25545.5|25565.5|25545.5|2
1727886780000|2024-10-02 16:33:00|25569.2|25549.2|25569.2|25549.2|25569.2|25549.2|25569.2|25549.2|6
1727886790000|2024-10-02 16:33:10|25570.4|25550.4|25570.4|25550.4|25570.4|25550.4|25570.4|25550.4|1
1727886800000|2024-10-02 16:33:20|25571.7|25551.7|25575.4|25555.4|25575.4|25555.4|25571.7|25551.7|0
1727886820000|2024-10-02 16:33:40|25574.2|25554.2|25566.7|25546.7|25574.2|25554.2|25566.7|25546.7|2
1727886840000|2024-10-02 16:34:00|25564|25544|25557.9|25537.9|25564|25544|25557.9|25537.9|6
1727886850000|2024-10-02 16:34:10|||||||||3
1727886870000|2024-10-02 16:34:30|25560.4|25540.4|25560.4|25540.4|25560.4|25540.4|25560.4|25540.4|2
1727886880000|2024-10-02 16:34:40|||||||||1
1727886920000|2024-10-02 16:35:20|25562.9|25542.9|25562.9|25542.9|25562.9|25542.9|25562.9|25542.9|1
1727886930000|2024-10-02 16:35:30|25566.7|25546.7|25566.7|25546.7|25566.7|25546.7|25566.7|25546.7|2
1727886940000|2024-10-02 16:35:40|||||||||3
1727886980000|2024-10-02 16:36:20|25567.9|25547.9|25566.7|25546.7|25567.9|25547.9|25566.7|25546.7|1
1727887020000|2024-10-02 16:37:00|25565.5|25545.5|25561.7|25541.7|25565.5|25545.5|25561.7|25541.7|4
1727887030000|2024-10-02 16:37:10|25564.2|25544.2|25564.2|25544.2|25564.2|25544.2|25564.2|25544.2|1
1727887040000|2024-10-02 16:37:20|25566.7|25546.7|25566.7|25546.7|25566.7|25546.7|25566.7|25546.7|1
1727887090000|2024-10-02 16:38:10|||||||||1
1727887140000|2024-10-02 16:39:00|25562.9|25542.9|25562.9|25542.9|25562.9|25542.9|25562.9|25542.9|4
1727887170000|2024-10-02 16:39:30|25565.5|25545.5|25565.5|25545.5|25565.5|25545.5|25565.5|25545.5|4
1727887180000|2024-10-02 16:39:40|25567.9|25547.9|25572.7|25552.7|25572.7|25552.7|25567.9|25547.9|32
1727887200000|2024-10-02 16:40:00|25571.5|25551.5|25574|25554|25574|25554|25571.5|25551.5|1
1727887240000|2024-10-02 16:40:40|25571.5|25551.5|25569|25549|25571.5|25551.5|25569|25549|5
1727887250000|2024-10-02 16:40:50|25566.5|25546.5|25566.5|25546.5|25566.5|25546.5|25566.5|25546.5|1
1727887260000|2024-10-02 16:41:00|25564.2|25544.2|25560.2|25540.2|25564.2|25544.2|25560.2|25540.2|17
1727887270000|2024-10-02 16:41:10|25559|25539|25559|25539|25559|25539|25559|25539|0
1727887290000|2024-10-02 16:41:30|25561.5|25541.5|25561.5|25541.5|25561.5|25541.5|25561.5|25541.5|0
1727887300000|2024-10-02 16:41:40|25564|25544|25564|25544|25564|25544|25564|25544|0
1727887310000|2024-10-02 16:41:50|25562.7|25542.7|25564|25544|25564|25544|25561.5|25541.5|0
1727887320000|2024-10-02 16:42:00|25566.5|25546.5|25566.5|25546.5|25566.5|25546.5|25566.5|25546.5|3
1727887340000|2024-10-02 16:42:20|25567.9|25547.9|25567.9|25547.9|25567.9|25547.9|25567.9|25547.9|1
1727887350000|2024-10-02 16:42:30|25569|25549|25569|25549|25569|25549|25566.5|25546.5|0
1727887360000|2024-10-02 16:42:40|25566.5|25546.5|25566.5|25546.5|25566.5|25546.5|25566.5|25546.5|0
1727887400000|2024-10-02 16:43:20|25569|25549|25569|25549|25569|25549|25569|25549|2
1727887440000|2024-10-02 16:44:00|25570.4|25550.4|25571.5|25551.5|25571.5|25551.5|25570.4|25550.4|4
1727887450000|2024-10-02 16:44:10|25576.5|25556.5|25576.5|25556.5|25579|25559|25576.5|25556.5|4
1727887460000|2024-10-02 16:44:20|25574|25554|25574|25554|25574|25554|25574|25554|1
1727887480000|2024-10-02 16:44:40|||||||||1
1727887490000|2024-10-02 16:44:50|||||||||2
1727887500000|2024-10-02 16:45:00|25575.4|25555.4|25569|25549|25575.4|25555.4|25569|25549|11
1727887510000|2024-10-02 16:45:10|||||||||1
1727887520000|2024-10-02 16:45:20|||||||||3
1727887540000|2024-10-02 16:45:40|25570.4|25550.4|25570.4|25550.4|25570.4|25550.4|25570.4|25550.4|9
1727887550000|2024-10-02 16:45:50|25570.3|25550.3|25570.3|25550.3|25570.3|25550.3|25570.3|25550.3|1
1727887560000|2024-10-02 16:46:00|25577.8|25557.8|25577.8|25557.8|25580.3|25560.3|25577.8|25557.8|11
1727887570000|2024-10-02 16:46:10|25572.8|25552.8|25567.8|25547.8|25572.8|25552.8|25566.5|25546.5|8
1727887580000|2024-10-02 16:46:20|25570.3|25550.3|25571.7|25551.7|25571.7|25551.7|25570.3|25550.3|3
1727887620000|2024-10-02 16:47:00|25574.2|25554.2|25574.2|25554.2|25574.2|25554.2|25574.2|25554.2|0
1727887650000|2024-10-02 16:47:30|25575.5|25555.5|25576.7|25556.7|25576.7|25556.7|25575.5|25555.5|1
1727887680000|2024-10-02 16:48:00|25574|25554|25575.3|25555.3|25577.8|25557.8|25572.8|25552.8|3
1727887690000|2024-10-02 16:48:10|25576.7|25556.7|25577.8|25557.8|25577.8|25557.8|25576.7|25556.7|2
1727887700000|2024-10-02 16:48:20|25576.7|25556.7|25576.7|25556.7|25576.7|25556.7|25576.7|25556.7|1
1727887720000|2024-10-02 16:48:40|25579.2|25559.2|25579.2|25559.2|25579.2|25559.2|25579.2|25559.2|0
1727887740000|2024-10-02 16:49:00|||||||||1
1727887750000|2024-10-02 16:49:10|25581.7|25561.7|25581.7|25561.7|25581.7|25561.7|25581.7|25561.7|1
1727887760000|2024-10-02 16:49:20|25580.5|25560.5|25579.2|25559.2|25581.7|25561.7|25579.2|25559.2|1
1727887770000|2024-10-02 16:49:30|25580.5|25560.5|25580.5|25560.5|25580.5|25560.5|25580.5|25560.5|1
1727887780000|2024-10-02 16:49:40|25581.7|25561.7|25581.7|25561.7|25581.7|25561.7|25581.7|25561.7|0
1727887810000|2024-10-02 16:50:10|25580.5|25560.5|25577.8|25557.8|25580.5|25560.5|25577.8|25557.8|1
1727887820000|2024-10-02 16:50:20|||||||||1
1727887830000|2024-10-02 16:50:30|25579.2|25559.2|25579.2|25559.2|25579.2|25559.2|25579.2|25559.2|4
1727887850000|2024-10-02 16:50:50|||||||||1
1727887860000|2024-10-02 16:51:00|25577.8|25557.8|25580.3|25560.3|25580.3|25560.3|25577.8|25557.8|7
1727887870000|2024-10-02 16:51:10|25581.7|25561.7|25586.7|25566.7|25586.7|25566.7|25581.7|25561.7|1
1727887880000|2024-10-02 16:51:20|||||||||1
1727887890000|2024-10-02 16:51:30|25585.3|25565.3|25585.3|25565.3|25585.3|25565.3|25585.3|25565.3|1
1727887900000|2024-10-02 16:51:40|25584|25564|25581.7|25561.7|25584|25564|25581.7|25561.7|1
1727887910000|2024-10-02 16:51:50|||||||||2
1727887920000|2024-10-02 16:52:00|||||||||4
1727887940000|2024-10-02 16:52:20|25583|25563|25583|25563|25583|25563|25583|25563|3
1727887950000|2024-10-02 16:52:30|25585.5|25565.5|25590.5|25570.5|25590.5|25570.5|25585.5|25565.5|1
1727887960000|2024-10-02 16:52:40|25591.7|25571.7|25591.7|25571.7|25591.7|25571.7|25591.7|25571.7|1
1727887980000|2024-10-02 16:53:00|25589.2|25569.2|25589.2|25569.2|25589.2|25569.2|25589.2|25569.2|7
1727887990000|2024-10-02 16:53:10|||||||||1
1727888010000|2024-10-02 16:53:30|25587.8|25567.8|25587.8|25567.8|25587.8|25567.8|25587.8|25567.8|2
1727888020000|2024-10-02 16:53:40|25589.2|25569.2|25589.2|25569.2|25589.2|25569.2|25589.2|25569.2|2
1727888040000|2024-10-02 16:54:00|25587.8|25567.8|25585.3|25565.3|25589.2|25569.2|25585.3|25565.3|4
1727888050000|2024-10-02 16:54:10|||||||||1
1727888080000|2024-10-02 16:54:40|25584|25564|25575.3|25555.3|25584|25564|25575.3|25555.3|6
1727888090000|2024-10-02 16:54:50|25574|25554|25574|25554|25574|25554|25574|25554|1
1727888100000|2024-10-02 16:55:00|||||||||3
1727888110000|2024-10-02 16:55:10|25575.3|25555.3|25575.3|25555.3|25575.3|25555.3|25575.3|25555.3|1
1727888130000|2024-10-02 16:55:30|||||||||1
1727888140000|2024-10-02 16:55:40|25576.5|25556.5|25576.5|25556.5|25576.5|25556.5|25576.5|25556.5|0
1727888160000|2024-10-02 16:56:00|25585.3|25565.3|25589.2|25569.2|25589.2|25569.2|25585.3|25565.3|3
1727888170000|2024-10-02 16:56:10|25594.2|25574.2|25594.2|25574.2|25594.2|25574.2|25594.2|25574.2|2
1727888180000|2024-10-02 16:56:20|25599.2|25579.2|25599.2|25579.2|25599.2|25579.2|25599.2|25579.2|4
1727888190000|2024-10-02 16:56:30|25601.7|25581.7|25601.7|25581.7|25601.7|25581.7|25601.7|25581.7|2
1727888200000|2024-10-02 16:56:40|||||||||5
1727888220000|2024-10-02 16:57:00|25600.3|25580.3|25600.3|25580.3|25600.3|25580.3|25600.3|25580.3|2
1727888240000|2024-10-02 16:57:20|25599.2|25579.2|25596.7|25576.7|25599.2|25579.2|25596.7|25576.7|0
1727888250000|2024-10-02 16:57:30|||||||||2
1727888280000|2024-10-02 16:58:00|25598|25578|25604.2|25584.2|25604.2|25584.2|25598|25578|5
1727888290000|2024-10-02 16:58:10|25609.2|25589.2|25605.3|25585.3|25609.2|25589.2|25605.3|25585.3|11
1727888310000|2024-10-02 16:58:30|25601.7|25581.7|25601.7|25581.7|25601.7|25581.7|25601.7|25581.7|1
1727888320000|2024-10-02 16:58:40|25597.8|25577.8|25592.8|25572.8|25597.8|25577.8|25592.8|25572.8|3
1727888330000|2024-10-02 16:58:50|25591.7|25571.7|25591.7|25571.7|25591.7|25571.7|25591.7|25571.7|2
1727888340000|2024-10-02 16:59:00|||||||||1
1727888350000|2024-10-02 16:59:10|||||||||1
1727888360000|2024-10-02 16:59:20|25589.2|25569.2|25591.7|25571.7|25591.7|25571.7|25589.2|25569.2|1
1727888390000|2024-10-02 16:59:50|25590.3|25570.3|25586.7|25566.7|25591.7|25571.7|25586.7|25566.7|4
1727888400000|2024-10-02 17:00:00|25585.3|25565.3|25584.2|25564.2|25586.7|25566.7|25584.2|25564.2|6
1727888430000|2024-10-02 17:00:30|25586.7|25566.7|25585.3|25565.3|25586.7|25566.7|25585.3|25565.3|3
1727888440000|2024-10-02 17:00:40|25584|25564|25582.8|25562.8|25584|25564|25582.8|25562.8|0
1727888450000|2024-10-02 17:00:50|25584.2|25564.2|25582.8|25562.8|25584.2|25564.2|25582.8|25562.8|4
1727888460000|2024-10-02 17:01:00|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|1
1727888480000|2024-10-02 17:01:20|||||||||1
1727888490000|2024-10-02 17:01:30|25579.2|25559.2|25577.8|25557.8|25579.2|25559.2|25577.8|25557.8|2
1727888500000|2024-10-02 17:01:40|25575.3|25555.3|25577.8|25557.8|25577.8|25557.8|25575.3|25555.3|1
1727888510000|2024-10-02 17:01:50|25579.2|25559.2|25579.2|25559.2|25580.5|25560.5|25579.2|25559.2|5
1727888520000|2024-10-02 17:02:00|25575.5|25555.5|25574.2|25554.2|25575.5|25555.5|25574.2|25554.2|1
1727888530000|2024-10-02 17:02:10|25572.8|25552.8|25571.7|25551.7|25572.8|25552.8|25571.7|25551.7|1
1727888540000|2024-10-02 17:02:20|25570.3|25550.3|25569.2|25549.2|25570.3|25550.3|25569.2|25549.2|2
1727888560000|2024-10-02 17:02:40|25566.7|25546.7|25566.7|25546.7|25566.7|25546.7|25566.7|25546.7|0
1727888580000|2024-10-02 17:03:00|||||||||1
1727888630000|2024-10-02 17:03:50|||||||||9
1727888640000|2024-10-02 17:04:00|25569.2|25549.2|25569.2|25549.2|25569.2|25549.2|25569.2|25549.2|1
1727888670000|2024-10-02 17:04:30|25567.8|25547.8|25567.8|25547.8|25567.8|25547.8|25567.8|25547.8|0
1727888680000|2024-10-02 17:04:40|25566.7|25546.7|25566.7|25546.7|25566.7|25546.7|25566.7|25546.7|0
1727888700000|2024-10-02 17:05:00|25569.2|25549.2|25569.2|25549.2|25569.2|25549.2|25569.2|25549.2|1
1727888710000|2024-10-02 17:05:10|25566.7|25546.7|25566.7|25546.7|25566.7|25546.7|25564.2|25544.2|6
1727888720000|2024-10-02 17:05:20|25565.3|25545.3|25565.3|25545.3|25565.3|25545.3|25565.3|25545.3|0
1727888730000|2024-10-02 17:05:30|||||||||1
1727888750000|2024-10-02 17:05:50|25566.6|25546.6|25566.6|25546.6|25566.6|25546.6|25566.6|25546.6|0
1727888770000|2024-10-02 17:06:10|25565.3|25545.3|25566.6|25546.6|25566.6|25546.6|25565.3|25545.3|1
1727888790000|2024-10-02 17:06:30|||||||||4
1727888810000|2024-10-02 17:06:50|25565.3|25545.3|25566.6|25546.6|25566.6|25546.6|25564.1|25544.1|0
1727888820000|2024-10-02 17:07:00|25564|25544|25562.8|25542.8|25564|25544|25562.8|25542.8|0
1727888850000|2024-10-02 17:07:30|||||||||1
1727888860000|2024-10-02 17:07:40|25557.8|25537.8|25552.8|25532.8|25557.8|25537.8|25552.8|25532.8|9
1727888880000|2024-10-02 17:08:00|||||||||3
1727888890000|2024-10-02 17:08:10|25551.6|25531.6|25551.6|25531.6|25551.6|25531.6|25551.6|25531.6|3
1727888900000|2024-10-02 17:08:20|25550.3|25530.3|25547.8|25527.8|25550.3|25530.3|25547.8|25527.8|1
1727888910000|2024-10-02 17:08:30|25546.6|25526.6|25546.6|25526.6|25546.6|25526.6|25546.6|25526.6|4
1727888920000|2024-10-02 17:08:40|||||||||2
1727888940000|2024-10-02 17:09:00|25544.1|25524.1|25544.1|25524.1|25544.1|25524.1|25544.1|25524.1|0
1727888950000|2024-10-02 17:09:10|25547.8|25527.8|25547.8|25527.8|25547.8|25527.8|25547.8|25527.8|12
1727888960000|2024-10-02 17:09:20|25550.3|25530.3|25550.3|25530.3|25550.3|25530.3|25550.3|25530.3|2
1727888970000|2024-10-02 17:09:30|25547.8|25527.8|25547.8|25527.8|25547.8|25527.8|25547.8|25527.8|0
1727888980000|2024-10-02 17:09:40|25546.6|25526.6|25554.3|25534.3|25554.3|25534.3|25546.6|25526.6|2
1727889000000|2024-10-02 17:10:00|25556.6|25536.6|25561.6|25541.6|25561.6|25541.6|25556.6|25536.6|0
1727889010000|2024-10-02 17:10:10|25564|25544|25569.1|25549.1|25569.1|25549.1|25564|25544|2
1727889020000|2024-10-02 17:10:20|||||||||4
1727889030000|2024-10-02 17:10:30|25571.6|25551.6|25571.6|25551.6|25571.6|25551.6|25571.6|25551.6|2
1727889070000|2024-10-02 17:11:10|25572.8|25552.8|25574.1|25554.1|25574.1|25554.1|25572.8|25552.8|2
1727889080000|2024-10-02 17:11:20|25575.5|25555.5|25574.1|25554.1|25575.5|25555.5|25574.1|25554.1|2
1727889090000|2024-10-02 17:11:30|25575.5|25555.5|25574.1|25554.1|25575.5|25555.5|25574.1|25554.1|0
1727889110000|2024-10-02 17:11:50|||||||||1
1727889120000|2024-10-02 17:12:00|25572.8|25552.8|25574.1|25554.1|25574.1|25554.1|25572.8|25552.8|2
1727889130000|2024-10-02 17:12:10|25572.8|25552.8|25570.5|25550.5|25572.8|25552.8|25570.5|25550.5|3
1727889230000|2024-10-02 17:13:50|25569.1|25549.1|25565.3|25545.3|25569.1|25549.1|25565.3|25545.3|3
1727889240000|2024-10-02 17:14:00|25564.1|25544.1|25562.8|25542.8|25564.1|25544.1|25562.8|25542.8|2
1727889250000|2024-10-02 17:14:10|25560.3|25540.3|25559|25539|25560.3|25540.3|25559|25539|2
1727889270000|2024-10-02 17:14:30|||||||||1
1727889280000|2024-10-02 17:14:40|25560.3|25540.3|25562.8|25542.8|25562.8|25542.8|25560.3|25540.3|4
1727889300000|2024-10-02 17:15:00|25565.3|25545.3|25571.5|25551.5|25571.5|25551.5|25565.3|25545.3|20
1727889310000|2024-10-02 17:15:10|25571.6|25551.6|25574.1|25554.1|25574.1|25554.1|25571.6|25551.6|0
1727889330000|2024-10-02 17:15:30|25575.3|25555.3|25575.3|25555.3|25575.3|25555.3|25575.3|25555.3|0
1727889360000|2024-10-02 17:16:00|25576.6|25556.6|25572.8|25552.8|25576.6|25556.6|25572.8|25552.8|4
1727889380000|2024-10-02 17:16:20|25575.3|25555.3|25574.1|25554.1|25575.3|25555.3|25574.1|25554.1|11
1727889400000|2024-10-02 17:16:40|25573|25553|25576.6|25556.6|25576.6|25556.6|25573|25553|0
1727889420000|2024-10-02 17:17:00|||||||||6
1727889430000|2024-10-02 17:17:10|||||||||1
1727889440000|2024-10-02 17:17:20|25579|25559|25579|25559|25579|25559|25579|25559|2
1727889450000|2024-10-02 17:17:30|25580.3|25560.3|25584.1|25564.1|25584.1|25564.1|25580.3|25560.3|5
1727889460000|2024-10-02 17:17:40|||||||||1
1727889470000|2024-10-02 17:17:50|||||||||2
1727889500000|2024-10-02 17:18:20|25583|25563|25580.3|25560.3|25583|25563|25580.3|25560.3|4
1727889510000|2024-10-02 17:18:30|25579.1|25559.1|25579.1|25559.1|25579.1|25559.1|25579.1|25559.1|0
1727889530000|2024-10-02 17:18:50|25577.8|25557.8|25577.8|25557.8|25577.8|25557.8|25577.8|25557.8|3
1727889540000|2024-10-02 17:19:00|25576.5|25556.5|25576.5|25556.5|25576.5|25556.5|25576.5|25556.5|2
1727889550000|2024-10-02 17:19:10|25575.3|25555.3|25564.1|25544.1|25575.3|25555.3|25564.1|25544.1|6
1727889560000|2024-10-02 17:19:20|25562.8|25542.8|25559|25539|25562.8|25542.8|25559|25539|4
1727889570000|2024-10-02 17:19:30|25557.8|25537.8|25552.8|25532.8|25559.1|25539.1|25552.8|25532.8|5
1727889580000|2024-10-02 17:19:40|||||||||10
1727889590000|2024-10-02 17:19:50|25551.5|25531.5|25550.3|25530.3|25551.5|25531.5|25550.3|25530.3|13
1727889600000|2024-10-02 17:20:00|25547.8|25527.8|25547.8|25527.8|25550.3|25530.3|25547.8|25527.8|7
1727889610000|2024-10-02 17:20:10|25546.5|25526.5|25546.5|25526.5|25546.5|25526.5|25546.5|25526.5|1
1727889620000|2024-10-02 17:20:20|25545.3|25525.3|25545.3|25525.3|25545.3|25525.3|25545.3|25525.3|6
1727889630000|2024-10-02 17:20:30|25544|25524|25544|25524|25544|25524|25542.7|25522.7|4
1727889640000|2024-10-02 17:20:40|25541.5|25521.5|25541.6|25521.6|25541.6|25521.6|25539|25519|6
1727889650000|2024-10-02 17:20:50|25542.8|25522.8|25539|25519|25542.8|25522.8|25539|25519|7
1727889660000|2024-10-02 17:21:00|25540.3|25520.3|25541.6|25521.6|25544.1|25524.1|25540.3|25520.3|12
1727889670000|2024-10-02 17:21:10|25542.8|25522.8|25540.3|25520.3|25542.8|25522.8|25540.3|25520.3|9
1727889680000|2024-10-02 17:21:20|25537.8|25517.8|25541.6|25521.6|25541.6|25521.6|25537.8|25517.8|10
1727889690000|2024-10-02 17:21:30|25543|25523|25541.6|25521.6|25544.1|25524.1|25541.6|25521.6|5
1727889700000|2024-10-02 17:21:40|25545.3|25525.3|25545.3|25525.3|25545.3|25525.3|25545.3|25525.3|15
1727889710000|2024-10-02 17:21:50|25548|25528|25550.5|25530.5|25550.5|25530.5|25548|25528|5
1727889720000|2024-10-02 17:22:00|25549.1|25529.1|25546.6|25526.6|25549.1|25529.1|25546.6|25526.6|7
1727889730000|2024-10-02 17:22:10|25545.3|25525.3|25539.1|25519.1|25545.3|25525.3|25539.1|25519.1|6
1727889740000|2024-10-02 17:22:20|25536.6|25516.6|25539.1|25519.1|25539.1|25519.1|25536.6|25516.6|13
1727889750000|2024-10-02 17:22:30|25538|25518|25536.6|25516.6|25538|25518|25536.6|25516.6|5
1727889760000|2024-10-02 17:22:40|25539.1|25519.1|25536.6|25516.6|25539.1|25519.1|25536.6|25516.6|12
1727889770000|2024-10-02 17:22:50|||||||||4
1727889780000|2024-10-02 17:23:00|25534.1|25514.1|25529.1|25509.1|25534.1|25514.1|25527.8|25507.8|113
1727889790000|2024-10-02 17:23:10|25526.8|25506.8|25526.8|25506.8|25526.8|25506.8|25526.8|25506.8|19
1727889800000|2024-10-02 17:23:20|25524.1|25504.1|25519.1|25499.1|25524.1|25504.1|25519.1|25499.1|24
1727889810000|2024-10-02 17:23:30|25517.8|25497.8|25516.6|25496.6|25517.8|25497.8|25515.3|25495.3|44
1727889820000|2024-10-02 17:23:40|25517.8|25497.8|25517.8|25497.8|25517.8|25497.8|25516.5|25496.5|7
1727889830000|2024-10-02 17:23:50|25515.3|25495.3|25515.3|25495.3|25515.3|25495.3|25515.3|25495.3|13
1727889840000|2024-10-02 17:24:00|25512.8|25492.8|25561.8|25541.8|25561.8|25541.8|25512.8|25492.8|5
1727889850000|2024-10-02 17:24:10|25560.5|25540.5|25556.8|25536.8|25561.8|25541.8|25556.8|25536.8|5
1727889860000|2024-10-02 17:24:20|25555.4|25535.4|25555.4|25535.4|25557.9|25537.9|25555.4|25535.4|12
1727889870000|2024-10-02 17:24:30|25557.9|25537.9|25551.8|25531.8|25557.9|25537.9|25551.8|25531.8|11
1727889880000|2024-10-02 17:24:40|25546.8|25526.8|25546.6|25526.6|25547.9|25527.9|25546.6|25526.6|7
1727889890000|2024-10-02 17:24:50|25545.4|25525.4|25547.9|25527.9|25547.9|25527.9|25544.3|25524.3|11
1727889900000|2024-10-02 17:25:00|25549.3|25529.3|25547.9|25527.9|25550.4|25530.4|25547.9|25527.9|7
1727889910000|2024-10-02 17:25:10|25546.6|25526.6|25547.9|25527.9|25547.9|25527.9|25546.6|25526.6|5
1727889920000|2024-10-02 17:25:20|||||||||2
1727889930000|2024-10-02 17:25:30|25549.3|25529.3|25549.3|25529.3|25549.3|25529.3|25549.3|25529.3|7
1727889940000|2024-10-02 17:25:40|||||||||2
1727889950000|2024-10-02 17:25:50|25550.4|25530.4|25552.9|25532.9|25552.9|25532.9|25550.4|25530.4|2
1727889960000|2024-10-02 17:26:00|25551.8|25531.8|25549.3|25529.3|25552.9|25532.9|25549.3|25529.3|4
1727889970000|2024-10-02 17:26:10|25547.9|25527.9|25541.8|25521.8|25547.9|25527.9|25541.8|25521.8|2
1727889980000|2024-10-02 17:26:20|25539.3|25519.3|25543.1|25523.1|25543.1|25523.1|25539.3|25519.3|9
1727889990000|2024-10-02 17:26:30|25544.3|25524.3|25544.3|25524.3|25544.3|25524.3|25544.3|25524.3|0
1727890000000|2024-10-02 17:26:40|||||||||1
1727890010000|2024-10-02 17:26:50|||||||||2
1727890020000|2024-10-02 17:27:00|25541.8|25521.8|25541.8|25521.8|25541.8|25521.8|25541.8|25521.8|2
1727890030000|2024-10-02 17:27:10|25540.4|25520.4|25540.4|25520.4|25540.4|25520.4|25540.4|25520.4|2
1727890040000|2024-10-02 17:27:20|25541.8|25521.8|25543.1|25523.1|25543.1|25523.1|25541.8|25521.8|5
1727890050000|2024-10-02 17:27:30|25544.3|25524.3|25546.8|25526.8|25546.8|25526.8|25544.3|25524.3|4
1727890060000|2024-10-02 17:27:40|25548.1|25528.1|25551.8|25531.8|25551.8|25531.8|25548.1|25528.1|5
1727890070000|2024-10-02 17:27:50|||||||||2
1727890080000|2024-10-02 17:28:00|25549.3|25529.3|25549.3|25529.3|25549.3|25529.3|25549.3|25529.3|4
1727890090000|2024-10-02 17:28:10|25547.9|25527.9|25546.8|25526.8|25547.9|25527.9|25546.8|25526.8|3
1727890100000|2024-10-02 17:28:20|||||||||3
1727890120000|2024-10-02 17:28:40|||||||||5
1727890130000|2024-10-02 17:28:50|25548.1|25528.1|25550.6|25530.6|25550.6|25530.6|25548.1|25528.1|5
1727890140000|2024-10-02 17:29:00|25549.3|25529.3|25557.9|25537.9|25557.9|25537.9|25549.3|25529.3|17
1727890150000|2024-10-02 17:29:10|25559.3|25539.3|25559.3|25539.3|25560.6|25540.6|25557.9|25537.9|8
1727890160000|2024-10-02 17:29:20|||||||||2
1727890170000|2024-10-02 17:29:30|25562.9|25542.9|25563.1|25543.1|25563.1|25543.1|25562.9|25542.9|56
1727890180000|2024-10-02 17:29:40|25561.9|25541.9|25560.6|25540.6|25561.9|25541.9|25560.6|25540.6|23
1727890190000|2024-10-02 17:29:50|25561.9|25541.9|25564.4|25544.4|25564.4|25544.4|25561.9|25541.9|43
1727943300000|2024-10-03 08:15:00|25700.3|25640.3|25657.9|25637.9|25700.3|25650.3|25656.8|25633|23
1727943310000|2024-10-03 08:15:10|25658|25638|25696.7|25676.7|25705.5|25676.7|25655.5|25635.5|19
1727943320000|2024-10-03 08:15:20|25695.5|25675.5|25685.5|25645.5|25695.5|25675.5|25676.8|25645.5|6
1727943330000|2024-10-03 08:15:30|25680.5|25640.5|25663|25643|25680.5|25649.2|25663|25640.5|2
1727943340000|2024-10-03 08:15:40|25664.2|25644.2|25645.4|25625.4|25666.7|25646.7|25645.4|25616.7|2
1727943350000|2024-10-03 08:15:50|25640.3|25620.3|25626.8|25606.8|25640.3|25620.3|25626.8|25606.8|3
1727943360000|2024-10-03 08:16:00|25622.9|25602.9|25615.4|25595.4|25622.9|25602.9|25615.4|25595.4|11
1727943370000|2024-10-03 08:16:10|25617.9|25597.9|25618|25598|25618|25598|25617.9|25597.9|30
1727943380000|2024-10-03 08:16:20|25621.8|25601.8|25653|25613|25686.8|25626.8|25621.8|25601.8|5
1727943390000|2024-10-03 08:16:30|25651.8|25611.8|25648|25588|25651.8|25611.8|25645.5|25588|1
1727943400000|2024-10-03 08:16:40|25645.5|25585.5|25631.5|25571.5|25645.5|25586.7|25626.7|25571.5|1
1727943410000|2024-10-03 08:16:50|25603|25563|25588|25568|25603|25568|25583|25563|17
1727943420000|2024-10-03 08:17:00|25590.5|25570.5|25598|25578|25598|25578|25590.5|25570.5|6
1727943430000|2024-10-03 08:17:10|25609.3|25569.3|25605.4|25585.4|25614.1|25586.7|25605.4|25569.3|2
1727943440000|2024-10-03 08:17:20|25604.2|25584.2|25604.2|25584.2|25604.2|25584.2|25604.2|25584.2|3
1727943450000|2024-10-03 08:17:30|25638|25578|25641.8|25581.8|25641.8|25581.8|25638|25578|6
1727943460000|2024-10-03 08:17:40|25640.5|25580.5|25645.5|25605.5|25645.5|25605.5|25640.5|25580.5|1
1727943470000|2024-10-03 08:17:50|25650.5|25610.5|25646.8|25626.8|25654.3|25626.8|25641.8|25610.5|2
1727943480000|2024-10-03 08:18:00|25658.1|25618.1|25663|25643|25663|25643|25649.5|25618.1|3
1727943490000|2024-10-03 08:18:10|25668|25648|25678|25658|25685.5|25658|25668|25645.5|5
1727943500000|2024-10-03 08:18:20|25690.5|25650.5|25693|25673|25700.5|25673|25690.5|25650.5|8
1727943510000|2024-10-03 08:18:30|25705.5|25665.5|25705.5|25665.5|25706.7|25666.7|25705.5|25665.5|1
1727943520000|2024-10-03 08:18:40|25693|25673|25693|25673|25693|25673|25693|25673|0
1727943530000|2024-10-03 08:18:50|25691.8|25671.8|25689.3|25649.3|25700.5|25671.8|25685.5|25645.5|2
1727943540000|2024-10-03 08:19:00|25688.1|25648.1|25685.6|25645.6|25688.1|25648.1|25685.6|25645.6|2
1727943550000|2024-10-03 08:19:10|25687|25647|25697.9|25657.9|25697.9|25664.3|25683|25647|5
1727943560000|2024-10-03 08:19:20|25690.5|25670.5|25683|25663|25708|25673|25683|25656.7|5
1727943570000|2024-10-03 08:19:30|25690.5|25650.5|25688|25668|25690.5|25668|25683|25650.5|4
1727943580000|2024-10-03 08:19:40|25695.9|25675.9|25713|25693|25713|25693|25695.9|25675.9|7
1727943590000|2024-10-03 08:19:50|25715.5|25675.5|25685.5|25645.5|25715.5|25679.2|25680.5|25645.5|30
1727943600000|2024-10-03 08:20:00|25684.3|25644.3|25684.3|25644.3|25684.3|25644.3|25684.3|25644.3|0
1727943610000|2024-10-03 08:20:10|25673|25653|25669.2|25649.2|25673|25653|25669.2|25649.2|1
1727943620000|2024-10-03 08:20:20|25670.5|25650.5|25680.5|25640.5|25680.5|25650.5|25668|25640.5|0
1727943630000|2024-10-03 08:20:30|25673|25653|25683|25663|25685.5|25663|25673|25644.3|0
1727943640000|2024-10-03 08:20:40|25694.3|25654.3|25686.8|25666.8|25695.5|25666.8|25686.8|25654.3|2
1727943660000|2024-10-03 08:21:00|25688|25668|25684.2|25664.2|25688|25668|25684.2|25664.2|0
1727943670000|2024-10-03 08:21:10|25683|25663|25683|25663|25683|25663|25683|25663|0
1727943690000|2024-10-03 08:21:30|25684.3|25664.3|25685.5|25665.5|25685.5|25665.5|25684.3|25664.3|0
1727943700000|2024-10-03 08:21:40|25684.2|25664.2|25685.5|25665.5|25685.5|25665.5|25683|25663|0
1727943710000|2024-10-03 08:21:50|25673|25653|25658|25638|25673|25653|25658|25638|12
1727943720000|2024-10-03 08:22:00|25659.2|25639.2|25671.7|25631.7|25671.7|25639.2|25659.2|25631.7|5
1727943740000|2024-10-03 08:22:20|25670.5|25630.5|25661.8|25641.8|25670.5|25641.8|25661.8|25630.5|0
1727943750000|2024-10-03 08:22:30|25663|25643|25673|25653|25676.7|25653|25663|25634.3|2
1727943760000|2024-10-03 08:22:40|25678|25658|25678|25658|25678|25658|25678|25658|0
1727943770000|2024-10-03 08:22:50|25673|25653|25655.4|25635.4|25686.7|25653|25655.4|25626.7|2
1727943780000|2024-10-03 08:23:00|25654.2|25634.2|25656.7|25616.7|25661.7|25634.2|25648|25616.7|0
1727943790000|2024-10-03 08:23:10|25655.5|25615.5|25655.5|25615.5|25655.5|25615.5|25655.5|25615.5|4
1727943800000|2024-10-03 08:23:20|25656.7|25616.7|25665.5|25625.5|25675.5|25625.5|25656.7|25611.9|5
1727943810000|2024-10-03 08:23:30|25658|25638|25658|25638|25658|25638|25658|25638|1
1727943820000|2024-10-03 08:23:40|25655.5|25635.5|25655.5|25635.5|25655.5|25635.5|25655.5|25635.5|1
1727943830000|2024-10-03 08:23:50|25658|25638|25669.3|25629.3|25669.3|25638|25658|25629.3|0
1727943840000|2024-10-03 08:24:00|25661.8|25641.8|25661.8|25641.8|25661.8|25641.8|25661.8|25641.8|0
1727943890000|2024-10-03 08:24:50|25663|25643|25686.7|25646.7|25688|25649.3|25663|25635.5|3
1727943900000|2024-10-03 08:25:00|25690.4|25650.4|25673|25653|25691.7|25660.4|25673|25650.4|15
1727943910000|2024-10-03 08:25:10|25671.7|25651.7|25668|25648|25671.7|25651.7|25668|25648|0
1727943930000|2024-10-03 08:25:30|25666.8|25646.8|25665.5|25645.5|25666.8|25646.8|25665.5|25645.5|8
1727943940000|2024-10-03 08:25:40|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|3
1727943960000|2024-10-03 08:26:00|25657.9|25617.9|25657.9|25617.9|25657.9|25617.9|25657.9|25617.9|5
1727943980000|2024-10-03 08:26:20|||||||||5
1727944010000|2024-10-03 08:26:50|25651.7|25631.7|25655.4|25635.4|25655.4|25635.4|25651.7|25631.7|2
1727944020000|2024-10-03 08:27:00|25669.3|25629.3|25669.3|25629.3|25669.3|25629.3|25669.3|25629.3|0
1727944030000|2024-10-03 08:27:10|25660.6|25640.6|25664.3|25644.3|25664.3|25644.3|25660.6|25640.6|0
1727944040000|2024-10-03 08:27:20|25661.8|25641.8|25675.4|25655.4|25675.4|25655.4|25661.8|25641.8|3
1727944050000|2024-10-03 08:27:30|25687.9|25647.9|25694.2|25674.2|25702.9|25674.2|25683|25647.9|3
1727944080000|2024-10-03 08:28:00|25692.9|25672.9|25691.6|25671.6|25692.9|25672.9|25691.6|25671.6|0
1727944090000|2024-10-03 08:28:10|||||||||2
1727944100000|2024-10-03 08:28:20|25692.9|25672.9|25692.9|25672.9|25692.9|25672.9|25692.9|25672.9|0
1727944130000|2024-10-03 08:28:50|||||||||3
1727944140000|2024-10-03 08:29:00|25691.7|25671.7|25691.7|25671.7|25691.7|25671.7|25691.7|25671.7|1
1727944150000|2024-10-03 08:29:10|25687.9|25667.9|25687.9|25667.9|25687.9|25667.9|25687.9|25667.9|4
1727944180000|2024-10-03 08:29:40|25689.2|25669.2|25689.2|25669.2|25689.2|25669.2|25689.2|25669.2|4
1727944190000|2024-10-03 08:29:50|25690.4|25670.4|25687.8|25667.8|25690.4|25670.4|25687.8|25667.8|3
1727944200000|2024-10-03 08:30:00|25686.6|25666.6|25682.9|25662.9|25686.6|25666.6|25682.9|25662.9|1
1727944210000|2024-10-03 08:30:10|25677.9|25657.9|25675.4|25655.4|25684.1|25657.9|25675.4|25644.1|1
1727944220000|2024-10-03 08:30:20|25689.1|25649.1|25680.4|25660.4|25689.1|25660.4|25680.4|25649.1|3
1727944230000|2024-10-03 08:30:30|25679.1|25659.1|25675.5|25655.5|25679.2|25659.2|25671.6|25651.6|29
1727944240000|2024-10-03 08:30:40|25680.5|25660.5|25683|25663|25683|25663|25680.5|25660.5|3
1727944250000|2024-10-03 08:30:50|25681.7|25661.7|25683|25663|25683|25663|25681.7|25661.7|0
1727944260000|2024-10-03 08:31:00|25681.7|25661.7|25684.2|25664.2|25684.2|25664.2|25681.7|25661.7|2
1727944270000|2024-10-03 08:31:10|25686.7|25666.7|25680.5|25660.5|25686.7|25666.7|25680.5|25660.5|1
1727944280000|2024-10-03 08:31:20|25676.6|25656.6|25672.9|25652.9|25676.6|25656.6|25672.9|25652.9|0
1727944290000|2024-10-03 08:31:30|25670.5|25650.5|25669.2|25649.2|25670.5|25650.5|25669.2|25649.2|4
1727944300000|2024-10-03 08:31:40|25670.5|25650.5|25674.2|25654.2|25674.2|25654.2|25670.5|25650.5|2
1727944310000|2024-10-03 08:31:50|25681.8|25661.8|25681.8|25661.8|25681.8|25661.8|25681.8|25661.8|0
1727944320000|2024-10-03 08:32:00|25684.2|25664.2|25684.2|25664.2|25684.2|25664.2|25684.2|25664.2|0
1727944360000|2024-10-03 08:32:40|25685.5|25665.5|25688|25668|25688|25668|25685.5|25665.5|0
1727944400000|2024-10-03 08:33:20|||||||||2
1727944410000|2024-10-03 08:33:30|25693|25673|25693|25673|25693|25673|25693|25673|4
1727944420000|2024-10-03 08:33:40|25697.8|25677.8|25705.5|25685.5|25715.5|25695.5|25697.8|25677.8|23
1727944430000|2024-10-03 08:33:50|25703|25683|25700.5|25680.5|25703|25683|25700.5|25680.5|1
1727944440000|2024-10-03 08:34:00|25689.2|25669.2|25687.9|25667.9|25689.2|25669.2|25687.9|25667.9|5
1727944450000|2024-10-03 08:34:10|25686.7|25666.7|25686.7|25666.7|25686.7|25666.7|25686.7|25666.7|0
1727944470000|2024-10-03 08:34:30|25688|25668|25688|25668|25688|25668|25688|25668|0
1727944480000|2024-10-03 08:34:40|25690.4|25670.4|25704.2|25684.2|25704.2|25684.2|25690.4|25670.4|3
1727944490000|2024-10-03 08:34:50|25705.5|25685.5|25710.6|25690.6|25710.6|25690.6|25705.5|25685.5|2
1727944500000|2024-10-03 08:35:00|25713|25693|25762.9|25742.9|25762.9|25742.9|25713|25693|36
1727944510000|2024-10-03 08:35:10|25760.4|25740.4|25760.5|25740.5|25761.7|25741.7|25759.2|25739.2|4
1727944520000|2024-10-03 08:35:20|25761.8|25741.8|25755.5|25735.5|25763|25743|25755.5|25735.5|12
1727944530000|2024-10-03 08:35:30|25750.5|25730.5|25743|25723|25750.5|25730.5|25743|25723|6
1727944540000|2024-10-03 08:35:40|25740.5|25720.5|25759.3|25719.3|25759.3|25726.8|25740.5|25719.3|1
1727944550000|2024-10-03 08:35:50|25760.5|25720.5|25763|25743|25763|25743|25755.5|25720.5|7
1727944560000|2024-10-03 08:36:00|25760.6|25740.6|25758|25738|25760.6|25740.6|25758|25738|6
1727944570000|2024-10-03 08:36:10|||||||||3
1727944600000|2024-10-03 08:36:40|25763|25743|25763|25743|25763|25743|25763|25743|39
1727944630000|2024-10-03 08:37:10|25764.3|25744.3|25764.3|25744.3|25764.3|25744.3|25764.3|25744.3|6
1727944640000|2024-10-03 08:37:20|25763|25743|25761.8|25741.8|25763|25743|25761.7|25741.7|3
1727944650000|2024-10-03 08:37:30|25763|25743|25763|25743|25763|25743|25763|25743|6
1727944670000|2024-10-03 08:37:50|25761.7|25741.7|25759.2|25739.2|25761.7|25741.7|25759.2|25739.2|9
1727944680000|2024-10-03 08:38:00|25745.5|25725.5|25745.5|25725.5|25745.5|25725.5|25743|25723|2
1727944690000|2024-10-03 08:38:10|25748|25728|25746.7|25726.7|25748|25728|25746.7|25726.7|0
1727944710000|2024-10-03 08:38:30|25745.5|25725.5|25745.5|25725.5|25748|25728|25745.5|25725.5|6
1727944720000|2024-10-03 08:38:40|25740.5|25720.5|25740.5|25720.5|25740.5|25720.5|25740.5|25720.5|0
1727944730000|2024-10-03 08:38:50|25741.8|25721.8|25743|25723|25743|25723|25741.8|25721.8|0
1727944740000|2024-10-03 08:39:00|25745.5|25725.5|25748.1|25728.1|25748.1|25728.1|25745.5|25725.5|17
1727944750000|2024-10-03 08:39:10|25761.7|25741.7|25762.9|25742.9|25762.9|25742.9|25761.7|25741.7|3
1727944760000|2024-10-03 08:39:20|25765.4|25745.4|25756.7|25736.7|25765.4|25745.4|25756.7|25736.7|2
1727944770000|2024-10-03 08:39:30|25755.4|25735.4|25754.2|25734.2|25755.4|25735.4|25754.2|25734.2|0
1727944780000|2024-10-03 08:39:40|25751.7|25731.7|25753|25733|25753|25733|25751.7|25731.7|2
1727944790000|2024-10-03 08:39:50|25751.7|25731.7|25750.5|25730.5|25751.7|25731.7|25745.5|25725.5|1
1727944800000|2024-10-03 08:40:00|||||||||4
1727944810000|2024-10-03 08:40:10|25755.5|25735.5|25755.5|25735.5|25755.5|25735.5|25755.5|25735.5|1
1727944820000|2024-10-03 08:40:20|||||||||1
1727944830000|2024-10-03 08:40:30|||||||||1
1727944860000|2024-10-03 08:41:00|25759.2|25739.2|25764.3|25744.3|25764.3|25744.3|25759.2|25739.2|3
1727944870000|2024-10-03 08:41:10|25765.5|25745.5|25765.5|25745.5|25765.5|25745.5|25765.5|25745.5|0
1727944880000|2024-10-03 08:41:20|25764.2|25744.2|25764.2|25744.2|25764.2|25744.2|25764.2|25744.2|20
1727944940000|2024-10-03 08:42:20|||||||||1
1727944960000|2024-10-03 08:42:40|25765.5|25745.5|25766.8|25746.8|25766.8|25746.8|25765.5|25745.5|2
1727944970000|2024-10-03 08:42:50|25768|25748|25768|25748|25768|25748|25768|25748|5
1727944980000|2024-10-03 08:43:00|25766.7|25746.7|25770.5|25750.5|25770.5|25750.5|25766.7|25746.7|4
1727944990000|2024-10-03 08:43:10|25769.3|25749.3|25770.5|25750.5|25770.5|25750.5|25769.3|25749.3|2
1727945000000|2024-10-03 08:43:20|25768.1|25748.1|25749.2|25729.2|25768.1|25748.1|25749.2|25729.2|3
1727945010000|2024-10-03 08:43:30|25748|25728|25745.5|25725.5|25748|25728|25745.5|25725.5|3
1727945020000|2024-10-03 08:43:40|25750.5|25730.5|25750.5|25730.5|25750.5|25730.5|25750.5|25730.5|6
1727945030000|2024-10-03 08:43:50|25751.8|25731.8|25755.5|25735.5|25755.5|25735.5|25751.8|25731.8|2
1727945040000|2024-10-03 08:44:00|||||||||4
1727945050000|2024-10-03 08:44:10|25765.5|25745.5|25765.5|25745.5|25765.5|25745.5|25765.5|25745.5|1
1727945080000|2024-10-03 08:44:40|||||||||37
1727945090000|2024-10-03 08:44:50|||||||||2
1727945100000|2024-10-03 08:45:00|||||||||1
1727945110000|2024-10-03 08:45:10|25766.8|25746.8|25766.8|25746.8|25766.8|25746.8|25766.8|25746.8|6
1727945120000|2024-10-03 08:45:20|25765.5|25745.5|25763|25743|25765.5|25745.5|25763|25743|1
1727945130000|2024-10-03 08:45:30|25761.8|25741.8|25740.5|25720.5|25761.8|25741.8|25740.5|25720.5|9
1727945140000|2024-10-03 08:45:40|25735.5|25715.5|25735.5|25715.5|25735.5|25715.5|25735.5|25715.5|1
1727945150000|2024-10-03 08:45:50|25734.2|25714.2|25725.5|25705.5|25734.2|25714.2|25725.5|25705.5|4
1727945160000|2024-10-03 08:46:00|||||||||1
1727945170000|2024-10-03 08:46:10|25721.7|25701.7|25721.7|25701.7|25721.7|25701.7|25721.7|25701.7|1
1727945180000|2024-10-03 08:46:20|25723|25703|25720.5|25700.5|25723|25703|25720.5|25700.5|1
1727945200000|2024-10-03 08:46:40|25719.2|25699.2|25718|25698|25719.2|25699.2|25718|25698|0
1727945210000|2024-10-03 08:46:50|25713|25693|25710.4|25690.4|25713|25693|25710.4|25690.4|1
1727945220000|2024-10-03 08:47:00|25708|25688|25688|25668|25708|25688|25688|25668|5
1727945240000|2024-10-03 08:47:20|25685.4|25665.4|25680.5|25660.5|25685.4|25665.4|25680.5|25660.5|8
1727945250000|2024-10-03 08:47:30|25676.7|25656.7|25679.2|25659.2|25679.2|25659.2|25676.7|25656.7|0
1727945260000|2024-10-03 08:47:40|25680.5|25660.5|25676.7|25656.7|25680.5|25660.5|25676.7|25656.7|2
1727945280000|2024-10-03 08:48:00|||||||||1
1727945310000|2024-10-03 08:48:30|25678|25658|25680.5|25660.5|25680.5|25660.5|25678|25658|3
1727945330000|2024-10-03 08:48:50|25681.8|25661.8|25683|25663|25683|25663|25681.8|25661.8|1
1727945340000|2024-10-03 08:49:00|25686.9|25666.9|25688|25668|25690.5|25670.5|25686.9|25666.9|3
1727945350000|2024-10-03 08:49:10|25685.5|25665.5|25685.5|25665.5|25685.5|25665.5|25685.5|25665.5|0
1727945370000|2024-10-03 08:49:30|||||||||1
1727945380000|2024-10-03 08:49:40|25680.5|25660.5|25679.2|25659.2|25680.5|25660.5|25679.2|25659.2|6
1727945400000|2024-10-03 08:50:00|25678|25658|25673|25653|25678|25658|25673|25653|1
1727945420000|2024-10-03 08:50:20|25670.4|25650.4|25665.5|25645.5|25670.4|25650.4|25665.5|25645.5|1
1727945430000|2024-10-03 08:50:30|25662.9|25642.9|25655.5|25635.5|25662.9|25642.9|25655.5|25635.5|2
1727945440000|2024-10-03 08:50:40|25650.5|25630.5|25648|25628|25650.5|25630.5|25648|25628|0
1727945450000|2024-10-03 08:50:50|25645.5|25625.5|25645.5|25625.5|25645.5|25625.5|25645.5|25625.5|0
1727945460000|2024-10-03 08:51:00|25644.2|25624.2|25640.4|25620.4|25644.2|25624.2|25640.4|25620.4|2
1727945470000|2024-10-03 08:51:10|25644.3|25624.3|25658|25638|25658|25638|25644.3|25624.3|39
1727945480000|2024-10-03 08:51:20|25655.5|25635.5|25653|25633|25655.5|25635.5|25650.5|25630.5|4
1727945490000|2024-10-03 08:51:30|25650.5|25630.5|25643|25623|25653|25633|25643|25623|2
1727945500000|2024-10-03 08:51:40|25638|25618|25638|25618|25638|25618|25638|25618|7
1727945520000|2024-10-03 08:52:00|25634.1|25614.1|25626.7|25606.7|25634.1|25614.1|25626.7|25606.7|3
1727945530000|2024-10-03 08:52:10|25625.5|25605.5|25629.2|25609.2|25629.2|25609.2|25624.2|25604.2|2
1727945540000|2024-10-03 08:52:20|||||||||1
1727945560000|2024-10-03 08:52:40|25630.4|25610.4|25635.5|25615.5|25635.5|25615.5|25630.4|25610.4|2
1727945570000|2024-10-03 08:52:50|25636.8|25616.8|25640.5|25620.5|25640.5|25620.5|25636.8|25616.8|1
1727945580000|2024-10-03 08:53:00|25643|25623|25653|25633|25653|25633|25643|25623|2
1727945590000|2024-10-03 08:53:10|25656.9|25636.9|25659.3|25639.3|25659.3|25639.3|25656.9|25636.9|0
1727945620000|2024-10-03 08:53:40|25661.8|25641.8|25661.8|25641.8|25661.8|25641.8|25661.8|25641.8|0
1727945640000|2024-10-03 08:54:00|25666.8|25646.8|25666.8|25646.8|25666.8|25646.8|25666.8|25646.8|1
1727945650000|2024-10-03 08:54:10|25665.5|25645.5|25658|25638|25665.5|25645.5|25658|25638|4
1727945660000|2024-10-03 08:54:20|25653|25633|25653|25633|25653|25633|25653|25633|0
1727945670000|2024-10-03 08:54:30|25648|25628|25648|25628|25648|25628|25648|25628|0
1727945680000|2024-10-03 08:54:40|25655.5|25615.5|25655.5|25615.5|25655.5|25615.5|25655.5|25615.5|0
1727945720000|2024-10-03 08:55:20|25646.8|25626.8|25646.8|25626.8|25646.8|25626.8|25646.8|25626.8|0
1727945730000|2024-10-03 08:55:30|25648|25628|25651.8|25631.8|25651.8|25631.8|25648|25628|0
1727945740000|2024-10-03 08:55:40|25653|25633|25653|25633|25653|25633|25653|25633|0
1727945750000|2024-10-03 08:55:50|25664.3|25624.3|25655.6|25635.6|25664.3|25635.6|25655.6|25624.3|0
1727945760000|2024-10-03 08:56:00|25658|25638|25666.8|25646.8|25669.3|25646.8|25658|25629.3|1
1727945770000|2024-10-03 08:56:10|25668.1|25648.1|25669.3|25649.3|25669.3|25649.3|25668.1|25648.1|2
1727945780000|2024-10-03 08:56:20|25676.8|25656.8|25676.8|25656.8|25676.8|25656.8|25676.8|25656.8|0
1727945790000|2024-10-03 08:56:30|25675.5|25655.5|25680.5|25660.5|25680.5|25660.5|25675.5|25655.5|4
1727945800000|2024-10-03 08:56:40|25681.8|25661.8|25681.8|25661.8|25681.8|25661.8|25681.8|25661.8|0
1727945810000|2024-10-03 08:56:50|25680.6|25660.6|25685.6|25665.6|25691.8|25665.6|25680.6|25649.3|1
1727945820000|2024-10-03 08:57:00|25684.3|25664.3|25685.6|25665.6|25685.6|25665.6|25681.8|25661.8|1
1727945830000|2024-10-03 08:57:10|25683|25663|25683|25663|25685.6|25665.6|25683|25663|0
1727945860000|2024-10-03 08:57:40|25681.8|25661.8|25680.5|25660.5|25681.8|25661.8|25680.5|25660.5|0
1727945870000|2024-10-03 08:57:50|25679.2|25659.2|25678|25658|25679.2|25659.2|25678|25658|0
1727945890000|2024-10-03 08:58:10|||||||||1
1727945910000|2024-10-03 08:58:30|25668|25648|25665.5|25645.5|25668|25648|25665.5|25645.5|1
1727945920000|2024-10-03 08:58:40|25663.1|25643.1|25651.6|25631.6|25665.5|25643.1|25651.6|25625.5|2
1727945930000|2024-10-03 08:58:50|25648|25628|25648|25628|25648|25628|25648|25628|1
1727945940000|2024-10-03 08:59:00|25643|25623|25648|25628|25648|25628|25643|25623|4
1727945950000|2024-10-03 08:59:10|25645.5|25625.5|25644.3|25624.3|25645.5|25625.5|25644.3|25624.3|1
1727945960000|2024-10-03 08:59:20|25645.5|25625.5|25643|25623|25645.5|25625.5|25643|25623|7
1727945970000|2024-10-03 08:59:30|25655.5|25615.5|25639.2|25619.2|25655.5|25626.8|25636.7|25615.5|1
1727945980000|2024-10-03 08:59:40|25640.5|25620.5|25643|25623|25643|25623|25638|25618|0
1727945990000|2024-10-03 08:59:50|25646.5|25626.5|25645.5|25625.5|25650.5|25630.5|25645.5|25625.5|4
1727946000000|2024-10-03 09:00:00|25644.2|25624.2|25640.5|25620.5|25644.2|25624.2|25640.5|25620.5|1
1727946010000|2024-10-03 09:00:10|25636.8|25616.8|25635.5|25615.5|25636.8|25616.8|25635.5|25615.5|2
1727946020000|2024-10-03 09:00:20|25633|25613|25633|25613|25633|25613|25633|25613|0
1727946040000|2024-10-03 09:00:40|25631.8|25611.8|25628|25608|25633|25613|25628|25608|1
1727946060000|2024-10-03 09:01:00|25629.3|25609.3|25625.5|25605.5|25629.3|25609.3|25625.5|25605.5|4
1727946080000|2024-10-03 09:01:20|25628|25608|25630.5|25610.5|25630.5|25610.5|25628|25608|1
1727946100000|2024-10-03 09:01:40|25629.2|25609.2|25628|25608|25629.2|25609.2|25628|25608|3
1727946110000|2024-10-03 09:01:50|25625.5|25605.5|25625.5|25605.5|25625.5|25605.5|25625.5|25605.5|0
1727946120000|2024-10-03 09:02:00|||||||||1
1727946130000|2024-10-03 09:02:10|25621.8|25601.8|25606.5|25586.5|25621.8|25601.8|25606.5|25586.5|4
1727946140000|2024-10-03 09:02:20|25605.4|25585.4|25596.7|25576.7|25605.4|25585.4|25596.7|25576.7|2
1727946150000|2024-10-03 09:02:30|25606.7|25586.7|25600.5|25580.5|25606.7|25586.7|25600.5|25580.5|2
1727946160000|2024-10-03 09:02:40|25603|25583|25603|25583|25603|25583|25603|25583|0
1727946170000|2024-10-03 09:02:50|25601.8|25581.8|25600.5|25580.5|25601.8|25581.8|25600.5|25580.5|1
1727946180000|2024-10-03 09:03:00|25598|25578|25596.7|25576.7|25598|25578|25596.7|25576.7|4
1727946190000|2024-10-03 09:03:10|25595.5|25575.5|25604.3|25584.3|25604.3|25584.3|25595.5|25575.5|4
1727946200000|2024-10-03 09:03:20|25610.2|25590.2|25615.5|25595.5|25615.5|25595.5|25610.2|25590.2|1
1727946210000|2024-10-03 09:03:30|25630.5|25590.5|25630.5|25590.5|25630.5|25590.5|25630.5|25590.5|1
1727946220000|2024-10-03 09:03:40|25625.5|25605.5|25629.3|25609.3|25629.3|25609.3|25625.5|25605.5|1
1727946230000|2024-10-03 09:03:50|25631.8|25611.8|25635.5|25615.5|25635.5|25615.5|25631.8|25611.8|0
1727946280000|2024-10-03 09:04:40|25636.8|25616.8|25636.8|25616.8|25636.8|25616.8|25636.8|25616.8|2
1727946290000|2024-10-03 09:04:50|25641.9|25621.9|25645.5|25625.5|25645.5|25625.5|25641.9|25621.9|0
1727946300000|2024-10-03 09:05:00|25649|25629|25675.5|25635.5|25675.5|25638.2|25649|25629|3
1727946310000|2024-10-03 09:05:10|25678|25638|25678|25638|25678|25638|25675.5|25635.5|0
1727946320000|2024-10-03 09:05:20|25689.3|25629.3|25689.3|25629.3|25689.3|25629.3|25689.3|25629.3|0
1727946330000|2024-10-03 09:05:30|25678|25638|25678|25638|25678|25638|25678|25638|0
1727946340000|2024-10-03 09:05:40|25676.8|25636.8|25660.5|25640.5|25676.8|25643|25660.5|25635.5|3
1727946350000|2024-10-03 09:05:50|25659.2|25639.2|25659.2|25639.2|25659.2|25639.2|25659.2|25639.2|1
1727946360000|2024-10-03 09:06:00|25658|25638|25655.5|25635.5|25658|25638|25653|25633|1
1727946380000|2024-10-03 09:06:20|25658|25638|25659.3|25639.3|25659.3|25639.3|25658|25638|0
1727946390000|2024-10-03 09:06:30|25660.5|25640.5|25661.8|25641.8|25661.8|25641.8|25660.5|25640.5|0
1727946400000|2024-10-03 09:06:40|25663|25643|25674.3|25634.3|25674.3|25643|25663|25634.3|0
1727946410000|2024-10-03 09:06:50|25669.3|25649.3|25676.8|25656.8|25676.8|25656.8|25669.3|25649.3|3
1727946420000|2024-10-03 09:07:00|||||||||1
1727946450000|2024-10-03 09:07:30|25675.5|25655.5|25671.8|25651.8|25675.5|25655.5|25671.8|25651.8|3
1727946460000|2024-10-03 09:07:40|25668.1|25648.1|25668.1|25648.1|25668.1|25648.1|25668.1|25648.1|0
1727946470000|2024-10-03 09:07:50|||||||||1
1727946480000|2024-10-03 09:08:00|25657.8|25637.8|25659.3|25639.3|25659.3|25639.3|25656.7|25636.7|1
1727946500000|2024-10-03 09:08:20|25665.5|25645.5|25665.5|25645.5|25665.5|25645.5|25665.5|25645.5|1
1727946520000|2024-10-03 09:08:40|25673|25653|25673|25653|25673|25653|25673|25653|1
1727946530000|2024-10-03 09:08:50|||||||||4
1727946540000|2024-10-03 09:09:00|25670.5|25650.5|25670.5|25650.5|25670.5|25650.5|25670.5|25650.5|0
1727946550000|2024-10-03 09:09:10|25671.8|25651.8|25675.5|25655.5|25675.5|25655.5|25671.8|25651.8|0
1727946560000|2024-10-03 09:09:20|25674.2|25654.2|25673|25653|25674.2|25654.2|25673|25653|0
1727946580000|2024-10-03 09:09:40|25674.2|25654.2|25675.5|25655.5|25675.5|25655.5|25674.2|25654.2|2
1727946610000|2024-10-03 09:10:10|25676.8|25656.8|25693.1|25653.1|25693.1|25656.8|25676.8|25651.9|1
1727946620000|2024-10-03 09:10:20|25698|25658|25698|25678|25698|25678|25689.4|25655.5|0
1727946630000|2024-10-03 09:10:30|25696.7|25676.7|25690.5|25670.5|25696.7|25676.7|25690.5|25670.5|1
1727946700000|2024-10-03 09:11:40|25684.3|25664.3|25684.3|25664.3|25684.3|25664.3|25684.3|25664.3|2
1727946710000|2024-10-03 09:11:50|25685.6|25665.6|25688|25668|25688|25668|25685.6|25665.6|0
1727946730000|2024-10-03 09:12:10|25685.6|25665.6|25695.5|25655.5|25698|25665.6|25678|25653.2|5
1727946740000|2024-10-03 09:12:20|25680.5|25660.5|25678|25658|25680.5|25660.5|25678|25658|2
1727946750000|2024-10-03 09:12:30|25683|25663|25683|25663|25683|25663|25683|25663|1
1727946760000|2024-10-03 09:12:40|25684.3|25664.3|25683|25663|25685.5|25665.5|25683|25663|0
1727946810000|2024-10-03 09:13:30|25684.3|25664.3|25683|25663|25684.3|25664.3|25683|25663|1
1727946830000|2024-10-03 09:13:50|25680.5|25660.5|25680.5|25660.5|25680.5|25660.5|25678|25658|2
1727946840000|2024-10-03 09:14:00|25679.3|25659.3|25679.3|25659.3|25679.3|25659.3|25679.3|25659.3|1
1727946850000|2024-10-03 09:14:10|25681.9|25661.9|25700.5|25660.5|25700.5|25661.9|25681.9|25660.5|0
1727946880000|2024-10-03 09:14:40|25698|25678|25695.5|25675.5|25700.5|25680.5|25694.3|25674.3|8
1727946890000|2024-10-03 09:14:50|25696.8|25676.8|25696.8|25676.8|25698.1|25678.1|25696.8|25676.8|0
1727946940000|2024-10-03 09:15:40|25701.8|25681.8|25701.8|25681.8|25701.8|25681.8|25701.8|25681.8|0
1727946950000|2024-10-03 09:15:50|25703|25683|25705.5|25685.5|25705.5|25685.5|25703|25683|0
1727946960000|2024-10-03 09:16:00|25703|25683|25694.1|25674.1|25703|25683|25694.1|25674.1|22
1727946970000|2024-10-03 09:16:10|25690.2|25670.2|25686.6|25666.6|25690.2|25670.2|25686.6|25666.6|1
1727946990000|2024-10-03 09:16:30|25684.1|25664.1|25694.3|25674.3|25694.3|25674.3|25684.1|25664.1|8
1727947000000|2024-10-03 09:16:40|25698.2|25678.2|25707.9|25687.9|25707.9|25687.9|25698.2|25678.2|0
1727947030000|2024-10-03 09:17:10|25712.9|25692.9|25712.9|25692.9|25712.9|25692.9|25712.9|25692.9|1
1727947040000|2024-10-03 09:17:20|25716.6|25696.6|25722.9|25702.9|25724.3|25704.3|25716.6|25696.6|3
1727947080000|2024-10-03 09:18:00|25724.1|25704.1|25739.3|25699.3|25739.3|25704.1|25724.1|25699.3|2
1727947110000|2024-10-03 09:18:30|25744.3|25704.3|25732.9|25712.9|25744.3|25714.1|25732.9|25704.3|1
1727947120000|2024-10-03 09:18:40|25737.9|25717.9|25737.9|25717.9|25737.9|25717.9|25737.9|25717.9|0
1727947130000|2024-10-03 09:18:50|25740.4|25720.4|25740.4|25720.4|25740.4|25720.4|25740.4|25720.4|0
1727947150000|2024-10-03 09:19:10|25730.4|25710.4|25725.4|25705.4|25730.4|25710.4|25725.4|25705.4|12
1727947170000|2024-10-03 09:19:30|25728.1|25708.1|25730.4|25710.4|25730.4|25710.4|25728.1|25708.1|1
1727947190000|2024-10-03 09:19:50|25729.1|25709.1|25724.1|25704.1|25729.1|25709.1|25724.1|25704.1|1
1727947200000|2024-10-03 09:20:00|25722.9|25702.9|25722.9|25702.9|25722.9|25702.9|25722.9|25702.9|0
1727947210000|2024-10-03 09:20:10|25720.4|25700.4|25720.4|25700.4|25720.4|25700.4|25720.4|25700.4|0
1727947220000|2024-10-03 09:20:20|25717.9|25697.9|25725.4|25705.4|25725.4|25705.4|25717.9|25697.9|5
1727947230000|2024-10-03 09:20:30|||||||||2
1727947240000|2024-10-03 09:20:40|25724.3|25704.3|25722.9|25702.9|25725.4|25705.4|25722.9|25702.9|0
1727947250000|2024-10-03 09:20:50|25724.3|25704.3|25722.9|25702.9|25724.3|25704.3|25722.9|25702.9|0
1727947260000|2024-10-03 09:21:00|25721.8|25701.8|25720.4|25700.4|25721.8|25701.8|25720.4|25700.4|2
1727947270000|2024-10-03 09:21:10|||||||||1
1727947280000|2024-10-03 09:21:20|25722.9|25702.9|25724.3|25704.3|25725.6|25705.6|25722.9|25702.9|5
1727947290000|2024-10-03 09:21:30|25725.6|25705.6|25724.3|25704.3|25725.6|25705.6|25724.3|25704.3|2
1727947320000|2024-10-03 09:22:00|25724.2|25704.2|25720.4|25700.4|25724.2|25704.2|25720.4|25700.4|1
1727947330000|2024-10-03 09:22:10|25717.9|25697.9|25717.9|25697.9|25717.9|25697.9|25717.9|25697.9|1
1727947340000|2024-10-03 09:22:20|25719.2|25699.2|25720.4|25700.4|25720.4|25700.4|25719.2|25699.2|0
1727947370000|2024-10-03 09:22:50|||||||||4
1727947390000|2024-10-03 09:23:10|||||||||2
1727947400000|2024-10-03 09:23:20|25705.4|25685.4|25709.1|25689.1|25709.2|25689.2|25705.4|25685.4|11
1727947420000|2024-10-03 09:23:40|25710.4|25690.4|25710.4|25690.4|25710.4|25690.4|25710.4|25690.4|0
1727947440000|2024-10-03 09:24:00|25707.9|25687.9|25700.4|25680.4|25714.2|25687.9|25697.9|25670.6|0
1727947470000|2024-10-03 09:24:30|25697.9|25677.9|25697.9|25677.9|25700.4|25680.4|25697.9|25677.9|0
1727947480000|2024-10-03 09:24:40|25699.2|25679.2|25699.1|25679.1|25700.4|25680.4|25699.1|25679.1|0
1727947490000|2024-10-03 09:24:50|25700.4|25680.4|25700.4|25680.4|25700.4|25680.4|25697.9|25677.9|1
1727947500000|2024-10-03 09:25:00|25699.1|25679.1|25699.1|25679.1|25700.4|25680.4|25697.9|25677.9|0
1727947510000|2024-10-03 09:25:10|25699.2|25679.2|25700.4|25680.4|25700.4|25680.4|25697.9|25677.9|0
1727947550000|2024-10-03 09:25:50|25697.8|25677.8|25671.6|25651.6|25697.8|25677.8|25671.6|25651.6|6
1727947580000|2024-10-03 09:26:20|25670.4|25650.4|25669.1|25649.1|25670.4|25650.4|25669.1|25649.1|1
1727947590000|2024-10-03 09:26:30|||||||||1
1727947620000|2024-10-03 09:27:00|25677.8|25637.8|25660.3|25640.3|25677.8|25644|25660.3|25636.6|6
1727947640000|2024-10-03 09:27:20|25655.3|25635.3|25655.3|25635.3|25655.3|25635.3|25655.3|25635.3|5
1727947650000|2024-10-03 09:27:30|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|7
1727947660000|2024-10-03 09:27:40|||||||||1
1727947680000|2024-10-03 09:28:00|25667.8|25647.8|25667.8|25647.8|25667.8|25647.8|25667.8|25647.8|1
1727947720000|2024-10-03 09:28:40|25670.2|25650.2|25685.4|25645.4|25685.4|25652.8|25670.2|25645.4|3
1727947730000|2024-10-03 09:28:50|25680.3|25660.3|25680.3|25660.3|25680.3|25660.3|25680.3|25660.3|2
1727947740000|2024-10-03 09:29:00|25675.3|25655.3|25667.8|25647.8|25675.3|25655.3|25667.8|25647.8|2
1727947790000|2024-10-03 09:29:50|25662.8|25642.8|25662.8|25642.8|25662.8|25642.8|25662.8|25642.8|0
1727947800000|2024-10-03 09:30:00|||||||||1
1727947810000|2024-10-03 09:30:10|25665.4|25645.4|25667.8|25647.8|25667.8|25647.8|25665.4|25645.4|1
1727947830000|2024-10-03 09:30:30|25669.1|25649.1|25667.8|25647.8|25669.1|25649.1|25667.8|25647.8|0
1727947850000|2024-10-03 09:30:50|||||||||4
1727947860000|2024-10-03 09:31:00|25663.9|25643.9|25654.1|25634.1|25663.9|25643.9|25654.1|25634.1|3
1727947870000|2024-10-03 09:31:10|||||||||1
1727947880000|2024-10-03 09:31:20|25662.8|25622.8|25649.1|25629.1|25662.8|25629.1|25649.1|25622.8|0
1727947890000|2024-10-03 09:31:30|25652.8|25632.8|25652.8|25632.8|25652.8|25632.8|25652.8|25632.8|0
1727947900000|2024-10-03 09:31:40|||||||||1
1727947920000|2024-10-03 09:32:00|25654|25634|25664.2|25644.2|25664.2|25644.2|25654|25634|3
1727947930000|2024-10-03 09:32:10|25665.4|25645.4|25665.4|25645.4|25665.4|25645.4|25665.4|25645.4|0
1727947940000|2024-10-03 09:32:20|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|0
1727947950000|2024-10-03 09:32:30|25669.1|25649.1|25669.1|25649.1|25669.1|25649.1|25669.1|25649.1|0
1727947960000|2024-10-03 09:32:40|25670.3|25650.3|25670.3|25650.3|25670.3|25650.3|25670.3|25650.3|4
1727947970000|2024-10-03 09:32:50|25675.3|25655.3|25675.3|25655.3|25675.3|25655.3|25675.3|25655.3|2
1727947980000|2024-10-03 09:33:00|25676.6|25656.6|25677.8|25657.8|25677.8|25657.8|25676.6|25656.6|1
1727947990000|2024-10-03 09:33:10|25681.7|25661.7|25681.7|25661.7|25681.7|25661.7|25681.7|25661.7|1
1727948000000|2024-10-03 09:33:20|25682.9|25662.9|25682.9|25662.9|25682.9|25662.9|25682.9|25662.9|0
1727948010000|2024-10-03 09:33:30|25681.7|25661.7|25681.7|25661.7|25681.7|25661.7|25681.7|25661.7|0
1727948050000|2024-10-03 09:34:10|25682.9|25662.9|25682.9|25662.9|25682.9|25662.9|25682.9|25662.9|0
1727948080000|2024-10-03 09:34:40|25685.4|25665.4|25689.2|25669.2|25689.2|25669.2|25685.4|25665.4|2
1727948090000|2024-10-03 09:34:50|25692.9|25672.9|25691.6|25671.6|25692.9|25672.9|25691.6|25671.6|2
1727948100000|2024-10-03 09:35:00|25694.1|25674.1|25696.6|25676.6|25696.6|25676.6|25694.1|25674.1|0
1727948110000|2024-10-03 09:35:10|25697.9|25677.9|25701.7|25681.7|25701.7|25681.7|25697.9|25677.9|2
1727948140000|2024-10-03 09:35:40|25703|25683|25705.4|25685.4|25705.4|25685.4|25703|25683|0
1727948150000|2024-10-03 09:35:50|25706.7|25686.7|25706.7|25686.7|25706.7|25686.7|25705.4|25685.4|0
1727948160000|2024-10-03 09:36:00|25711.6|25691.6|25711.6|25691.6|25711.6|25691.6|25711.6|25691.6|0
1727948170000|2024-10-03 09:36:10|25714.1|25694.1|25716.6|25696.6|25717.9|25697.9|25714.1|25694.1|0
1727948190000|2024-10-03 09:36:30|25717.9|25697.9|25717.9|25697.9|25717.9|25697.9|25717.9|25697.9|0
1727948200000|2024-10-03 09:36:40|25717.8|25697.8|25717.8|25697.8|25719.1|25699.1|25716.6|25696.6|0
1727948220000|2024-10-03 09:37:00|25716.6|25696.6|25716.6|25696.6|25716.6|25696.6|25716.6|25696.6|1
1727948230000|2024-10-03 09:37:10|||||||||1
1727948250000|2024-10-03 09:37:30|25714.1|25694.1|25709.1|25689.1|25714.1|25694.1|25709.1|25689.1|3
1727948270000|2024-10-03 09:37:50|25710.4|25690.4|25710.4|25690.4|25710.4|25690.4|25710.4|25690.4|1
1727948290000|2024-10-03 09:38:10|25707.9|25687.9|25707.9|25687.9|25707.9|25687.9|25707.9|25687.9|0
1727948300000|2024-10-03 09:38:20|25709.1|25689.1|25709.1|25689.1|25709.1|25689.1|25709.1|25689.1|1
1727948320000|2024-10-03 09:38:40|25710.3|25690.3|25711.6|25691.6|25711.6|25691.6|25710.3|25690.3|1
1727948330000|2024-10-03 09:38:50|25710.4|25690.4|25711.7|25691.7|25711.7|25691.7|25710.4|25690.4|0
1727948340000|2024-10-03 09:39:00|25712.9|25692.9|25712.9|25692.9|25715.4|25695.4|25712.9|25692.9|0
1727948350000|2024-10-03 09:39:10|25715.4|25695.4|25715.4|25695.4|25715.4|25695.4|25715.4|25695.4|0
1727948380000|2024-10-03 09:39:40|25729.3|25689.3|25729.3|25689.3|25729.3|25689.3|25729.3|25689.3|2
1727948400000|2024-10-03 09:40:00|25732.9|25692.9|25735.4|25715.4|25735.4|25715.4|25732.9|25692.9|0
1727948410000|2024-10-03 09:40:10|25732.9|25712.9|25730.4|25710.4|25732.9|25712.9|25730.4|25710.4|0
1727948430000|2024-10-03 09:40:30|25729.1|25709.1|25727.9|25707.9|25729.1|25709.1|25727.9|25707.9|0
1727948450000|2024-10-03 09:40:50|25725.5|25705.5|25727.9|25707.9|25727.9|25707.9|25725.5|25705.5|2
1727948470000|2024-10-03 09:41:10|25726.7|25706.7|25727.9|25707.9|25727.9|25707.9|25725.4|25705.4|3
1727948490000|2024-10-03 09:41:30|25729.1|25709.1|25730.4|25710.4|25730.4|25710.4|25729.1|25709.1|1
1727948500000|2024-10-03 09:41:40|25727.9|25707.9|25727.9|25707.9|25727.9|25707.9|25727.9|25707.9|0
1727948510000|2024-10-03 09:41:50|25725.4|25705.4|25726.6|25706.6|25726.6|25706.6|25725.4|25705.4|2
1727948540000|2024-10-03 09:42:20|||||||||1
1727948560000|2024-10-03 09:42:40|25729.1|25709.1|25726.6|25706.6|25729.1|25709.1|25726.6|25706.6|1
1727948580000|2024-10-03 09:43:00|25725.3|25705.3|25725.4|25705.4|25725.4|25705.4|25724.1|25704.1|1
1727948620000|2024-10-03 09:43:40|25726.6|25706.6|25727.9|25707.9|25727.9|25707.9|25726.6|25706.6|1
1727948650000|2024-10-03 09:44:10|25724.1|25704.1|25724.1|25704.1|25724.1|25704.1|25724.1|25704.1|1
1727948690000|2024-10-03 09:44:50|25722.9|25702.9|25720.3|25700.3|25722.9|25702.9|25720.3|25700.3|1
1727948700000|2024-10-03 09:45:00|25717.9|25697.9|25717.9|25697.9|25717.9|25697.9|25712.9|25692.9|1
1727948740000|2024-10-03 09:45:40|25716.6|25696.6|25719.1|25699.1|25720.4|25700.4|25715.4|25695.4|0
1727948760000|2024-10-03 09:46:00|25717.9|25697.9|25721.6|25701.6|25721.6|25701.6|25717.9|25697.9|1
1727948790000|2024-10-03 09:46:30|25720.4|25700.4|25722.8|25702.8|25722.8|25702.8|25720.4|25700.4|0
1727948800000|2024-10-03 09:46:40|25720.4|25700.4|25719.2|25699.2|25720.4|25700.4|25719.2|25699.2|1
1727948810000|2024-10-03 09:46:50|25712.9|25692.9|25709|25689|25712.9|25692.9|25709|25689|1
1727948820000|2024-10-03 09:47:00|25709.1|25689.1|25714.2|25694.2|25714.2|25694.2|25709.1|25689.1|1
1727948840000|2024-10-03 09:47:20|25712.9|25692.9|25711.6|25691.6|25712.9|25692.9|25711.6|25691.6|1
1727948850000|2024-10-03 09:47:30|25710.4|25690.4|25710.4|25690.4|25710.4|25690.4|25710.4|25690.4|0
1727948860000|2024-10-03 09:47:40|25711.7|25691.7|25711.6|25691.6|25713|25693|25710.4|25690.4|1
1727948870000|2024-10-03 09:47:50|25715.4|25695.4|25711.6|25691.6|25715.4|25695.4|25711.6|25691.6|0
1727948880000|2024-10-03 09:48:00|25710.4|25690.4|25710.4|25690.4|25710.4|25690.4|25710.4|25690.4|0
1727948890000|2024-10-03 09:48:10|25707.9|25687.9|25707.9|25687.9|25707.9|25687.9|25707.9|25687.9|0
1727948910000|2024-10-03 09:48:30|25705.3|25685.3|25695.4|25675.4|25705.3|25685.3|25695.4|25675.4|7
1727948920000|2024-10-03 09:48:40|25692.8|25672.8|25692.8|25672.8|25692.8|25672.8|25692.8|25672.8|1
1727948930000|2024-10-03 09:48:50|25690.3|25670.3|25687.8|25667.8|25690.3|25670.3|25687.8|25667.8|2
1727948940000|2024-10-03 09:49:00|25686.5|25666.5|25686.5|25666.5|25686.5|25666.5|25686.5|25666.5|0
1727948950000|2024-10-03 09:49:10|25691.6|25671.6|25694.1|25674.1|25695.4|25675.4|25691.6|25671.6|1
1727948960000|2024-10-03 09:49:20|25695.4|25675.4|25694.1|25674.1|25695.4|25675.4|25694.1|25674.1|0
1727948970000|2024-10-03 09:49:30|25695.3|25675.3|25696.6|25676.6|25696.6|25676.6|25695.3|25675.3|2
1727948980000|2024-10-03 09:49:40|25692.8|25672.8|25689.1|25669.1|25692.8|25672.8|25687.8|25667.8|1
1727948990000|2024-10-03 09:49:50|25690.4|25670.4|25687.8|25667.8|25691.6|25671.6|25687.8|25667.8|0
1727949000000|2024-10-03 09:50:00|25686.6|25666.6|25685.3|25665.3|25686.6|25666.6|25685.3|25665.3|2
1727949040000|2024-10-03 09:50:40|25686.6|25666.6|25689.1|25669.1|25689.1|25669.1|25686.6|25666.6|0
1727949060000|2024-10-03 09:51:00|25687.8|25667.8|25674|25654|25687.8|25667.8|25674|25654|5
1727949070000|2024-10-03 09:51:10|25672.8|25652.8|25672.8|25652.8|25672.8|25652.8|25670.3|25650.3|0
1727949090000|2024-10-03 09:51:30|25671.5|25651.5|25670.3|25650.3|25671.5|25651.5|25670.3|25650.3|0
1727949100000|2024-10-03 09:51:40|25672.8|25652.8|25672.8|25652.8|25672.8|25652.8|25672.8|25652.8|0
1727949170000|2024-10-03 09:52:50|25674.1|25654.1|25672.8|25652.8|25675.3|25655.3|25672.8|25652.8|0
1727949180000|2024-10-03 09:53:00|25675.3|25655.3|25675.3|25655.3|25675.3|25655.3|25675.3|25655.3|1
1727949190000|2024-10-03 09:53:10|25677.8|25657.8|25679.1|25659.1|25679.1|25659.1|25677.8|25657.8|0
1727949200000|2024-10-03 09:53:20|25682.9|25662.9|25686.5|25666.5|25696.6|25666.5|25682.9|25656.6|0
1727949210000|2024-10-03 09:53:30|25685.3|25665.3|25685.3|25665.3|25697.8|25666.5|25685.3|25656.6|0
1727949220000|2024-10-03 09:53:40|25697.8|25657.8|25685.3|25665.3|25697.8|25665.3|25685.3|25657.8|0
1727949230000|2024-10-03 09:53:50|25696.6|25656.6|25686.5|25666.5|25696.6|25666.5|25686.5|25656.6|0
1727949240000|2024-10-03 09:54:00|25685.3|25665.3|25689|25669|25690.3|25670.3|25685.3|25665.3|2
1727949250000|2024-10-03 09:54:10|25687.8|25667.8|25689|25669|25690.3|25670.3|25687.8|25667.8|0
1727949260000|2024-10-03 09:54:20|25690.3|25670.3|25687.8|25667.8|25690.3|25670.3|25687.8|25667.8|1
1727949270000|2024-10-03 09:54:30|25690.3|25670.3|25690.3|25670.3|25690.3|25670.3|25687.8|25667.8|0
1727949280000|2024-10-03 09:54:40|25687.8|25667.8|25687.8|25667.8|25687.8|25667.8|25687.8|25667.8|0
1727949290000|2024-10-03 09:54:50|25690.3|25670.3|25685.3|25665.3|25690.3|25670.3|25685.3|25665.3|1
1727949300000|2024-10-03 09:55:00|25680.3|25660.3|25672.8|25652.8|25680.3|25660.3|25672.8|25652.8|0
1727949310000|2024-10-03 09:55:10|25677.8|25657.8|25684.1|25664.1|25684.1|25664.1|25677.8|25657.8|4
1727949340000|2024-10-03 09:55:40|25686.7|25666.7|25690.3|25670.3|25690.3|25670.3|25686.7|25666.7|0
1727949360000|2024-10-03 09:56:00|25692.8|25672.8|25692.8|25672.8|25692.8|25672.8|25692.8|25672.8|0
1727949370000|2024-10-03 09:56:10|25687.8|25667.8|25692.8|25672.8|25692.8|25672.8|25687.8|25667.8|1
1727949380000|2024-10-03 09:56:20|25695.3|25675.3|25695.3|25675.3|25695.3|25675.3|25695.3|25675.3|0
1727949390000|2024-10-03 09:56:30|25697.8|25677.8|25697.8|25677.8|25697.8|25677.8|25697.8|25677.8|0
1727949420000|2024-10-03 09:57:00|25695.3|25675.3|25695.3|25675.3|25695.3|25675.3|25695.3|25675.3|0
1727949430000|2024-10-03 09:57:10|25692.7|25672.7|25694|25674|25694|25674|25692.7|25672.7|0
1727949480000|2024-10-03 09:58:00|25691.6|25671.6|25695.3|25675.3|25695.3|25675.3|25691.6|25671.6|0
1727949490000|2024-10-03 09:58:10|25692.8|25672.8|25692.8|25672.8|25692.8|25672.8|25690.3|25670.3|2
1727949530000|2024-10-03 09:58:50|25694|25674|25697.8|25677.8|25697.8|25677.8|25694|25674|6
1727949540000|2024-10-03 09:59:00|25710.4|25670.4|25711.6|25671.6|25711.6|25671.6|25710.4|25670.4|0
1727949590000|2024-10-03 09:59:50|25700.3|25680.3|25700.3|25680.3|25702.8|25682.8|25700.3|25680.3|0
1727949600000|2024-10-03 10:00:00|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|0
1727949620000|2024-10-03 10:00:20|25697.8|25677.8|25691.5|25671.5|25697.8|25677.8|25691.5|25671.5|2
1727949630000|2024-10-03 10:00:30|25689.1|25669.1|25689.1|25669.1|25689.1|25669.1|25689.1|25669.1|0
1727949650000|2024-10-03 10:00:50|25687.8|25667.8|25689.1|25669.1|25689.1|25669.1|25687.8|25667.8|0
1727949660000|2024-10-03 10:01:00|25701.6|25661.6|25697.8|25677.8|25701.6|25679.1|25694.1|25661.6|0
1727949670000|2024-10-03 10:01:10|25696.6|25676.6|25696.6|25676.6|25699.1|25679.1|25696.6|25676.6|0
1727949690000|2024-10-03 10:01:30|25699.1|25679.1|25697.8|25677.8|25699.1|25679.1|25697.8|25677.8|1
1727949700000|2024-10-03 10:01:40|25696.6|25676.6|25726.6|25686.6|25726.8|25686.6|25696.6|25666.8|1
1727949710000|2024-10-03 10:01:50|25717.9|25697.9|25719.1|25699.1|25719.1|25699.1|25717.9|25697.9|0
1727949720000|2024-10-03 10:02:00|25721.7|25701.7|25724.1|25704.1|25724.1|25704.1|25721.7|25701.7|0
1727949740000|2024-10-03 10:02:20|25727.8|25707.8|25740.4|25700.4|25740.4|25707.8|25727.8|25700.4|1
1727949760000|2024-10-03 10:02:40|25736.7|25716.7|25736.7|25716.7|25736.7|25716.7|25736.7|25716.7|0
1727949780000|2024-10-03 10:03:00|25738|25718|25739.2|25719.2|25739.2|25719.2|25738|25718|0
1727949790000|2024-10-03 10:03:10|25756.6|25716.6|25752.9|25732.9|25760.4|25732.9|25751.7|25716.6|17
1727949800000|2024-10-03 10:03:20|25750.4|25730.4|25750.4|25730.4|25750.4|25730.4|25750.4|25730.4|0
1727949820000|2024-10-03 10:03:40|25747.9|25727.9|25750.4|25730.4|25750.4|25730.4|25747.9|25727.9|0
1727949840000|2024-10-03 10:04:00|25749.1|25729.1|25749.1|25729.1|25750.4|25730.4|25747.9|25727.9|0
1727949850000|2024-10-03 10:04:10|25747.9|25727.9|25747.9|25727.9|25747.9|25727.9|25747.9|25727.9|0
1727949880000|2024-10-03 10:04:40|25749.2|25729.2|25750.4|25730.4|25750.4|25730.4|25749.2|25729.2|2
1727949890000|2024-10-03 10:04:50|25755.4|25735.4|25762.9|25742.9|25762.9|25742.9|25755.4|25735.4|4
1727949900000|2024-10-03 10:05:00|||||||||1
1727949940000|2024-10-03 10:05:40|25762.8|25742.8|25764.1|25744.1|25764.1|25744.1|25762.8|25742.8|2
1727949950000|2024-10-03 10:05:50|25762.9|25742.9|25765.4|25745.4|25765.4|25745.4|25762.9|25742.9|1
1727949970000|2024-10-03 10:06:10|25760.4|25740.4|25762.9|25742.9|25762.9|25742.9|25760.4|25740.4|1
1727949980000|2024-10-03 10:06:20|25760.4|25740.4|25760.4|25740.4|25760.4|25740.4|25760.4|25740.4|0
1727949990000|2024-10-03 10:06:30|||||||||1
1727950000000|2024-10-03 10:06:40|25755.6|25735.6|25750.4|25730.4|25755.6|25735.6|25750.4|25730.4|1
1727950020000|2024-10-03 10:07:00|25754.1|25734.1|25758|25738|25758|25738|25754.1|25734.1|1
1727950030000|2024-10-03 10:07:10|25759.2|25739.2|25759.2|25739.2|25759.2|25739.2|25759.2|25739.2|0
1727950050000|2024-10-03 10:07:30|||||||||1
1727950060000|2024-10-03 10:07:40|25760.4|25740.4|25762.9|25742.9|25762.9|25742.9|25760.4|25740.4|0
1727950150000|2024-10-03 10:09:10|25760.4|25740.4|25760.4|25740.4|25760.4|25740.4|25760.4|25740.4|2
1727950160000|2024-10-03 10:09:20|25759.1|25739.1|25757.9|25737.9|25759.1|25739.1|25757.9|25737.9|0
1727950180000|2024-10-03 10:09:40|25760.4|25740.4|25760.4|25740.4|25760.4|25740.4|25760.4|25740.4|0
1727950210000|2024-10-03 10:10:10|25757.9|25737.9|25757.9|25737.9|25757.9|25737.9|25757.9|25737.9|0
1727950220000|2024-10-03 10:10:20|25756.7|25736.7|25755.4|25735.4|25756.7|25736.7|25755.4|25735.4|1
1727950240000|2024-10-03 10:10:40|25752.8|25732.8|25750.4|25730.4|25752.8|25732.8|25750.4|25730.4|1
1727950250000|2024-10-03 10:10:50|25755.4|25735.4|25752.9|25732.9|25755.4|25735.4|25752.9|25732.9|1
1727950260000|2024-10-03 10:11:00|25750.4|25730.4|25750.4|25730.4|25750.4|25730.4|25750.4|25730.4|0
1727950270000|2024-10-03 10:11:10|25745.5|25725.5|25742.9|25722.9|25745.5|25725.5|25742.9|25722.9|2
1727950280000|2024-10-03 10:11:20|25740.4|25720.4|25740.4|25720.4|25740.4|25720.4|25737.9|25717.9|2
1727950290000|2024-10-03 10:11:30|25741.7|25721.7|25740.4|25720.4|25741.7|25721.7|25740.4|25720.4|1
1727950300000|2024-10-03 10:11:40|25744.2|25724.2|25744.2|25724.2|25744.2|25724.2|25744.2|25724.2|2
1727950340000|2024-10-03 10:12:20|25745.4|25725.4|25744.1|25724.1|25745.4|25725.4|25744.1|25724.1|0
1727950350000|2024-10-03 10:12:30|25742.9|25722.9|25742.9|25722.9|25745.4|25725.4|25742.9|25722.9|0
1727950370000|2024-10-03 10:12:50|25744.2|25724.2|25745.4|25725.4|25745.4|25725.4|25744.2|25724.2|1
1727950390000|2024-10-03 10:13:10|25744.2|25724.2|25744.2|25724.2|25744.2|25724.2|25744.2|25724.2|0
1727950400000|2024-10-03 10:13:20|25745.4|25725.4|25747.9|25727.9|25747.9|25727.9|25745.4|25725.4|3
1727950410000|2024-10-03 10:13:30|25750.4|25730.4|25750.4|25730.4|25750.4|25730.4|25750.4|25730.4|1
1727950420000|2024-10-03 10:13:40|25749.1|25729.1|25749.1|25729.1|25749.1|25729.1|25749.1|25729.1|0
1727950440000|2024-10-03 10:14:00|25747.9|25727.9|25747.9|25727.9|25747.9|25727.9|25747.9|25727.9|0
1727950450000|2024-10-03 10:14:10|25746.7|25726.7|25745.5|25725.5|25746.7|25726.7|25742.9|25722.9|3
1727950460000|2024-10-03 10:14:20|25746.8|25726.8|25744.2|25724.2|25746.8|25726.8|25744.2|25724.2|2
1727950470000|2024-10-03 10:14:30|25745.4|25725.4|25752.9|25732.9|25761.6|25732.9|25745.4|25721.6|0
1727950480000|2024-10-03 10:14:40|25751.6|25731.6|25747.9|25727.9|25751.6|25731.6|25747.9|25727.9|0
1727950490000|2024-10-03 10:14:50|25746.6|25726.6|25746.6|25726.6|25746.6|25726.6|25746.6|25726.6|0
1727950500000|2024-10-03 10:15:00|25745.4|25725.4|25722.9|25702.9|25745.4|25725.4|25722.9|25702.9|6
1727950510000|2024-10-03 10:15:10|25716.6|25696.6|25707.8|25687.8|25716.6|25696.6|25707.8|25687.8|4
1727950520000|2024-10-03 10:15:20|25708.9|25688.9|25709.1|25689.1|25709.1|25689.1|25706.4|25686.4|21
1727950530000|2024-10-03 10:15:30|25707.9|25687.9|25710.4|25690.4|25710.4|25690.4|25707.9|25687.9|3
1727950550000|2024-10-03 10:15:50|25712.9|25692.9|25712.9|25692.9|25724.2|25692.9|25712.9|25682.9|0
1727950560000|2024-10-03 10:16:00|25714.1|25694.1|25714.1|25694.1|25714.1|25694.1|25714.1|25694.1|1
1727950570000|2024-10-03 10:16:10|25715.3|25695.3|25719.1|25699.1|25719.1|25699.1|25715.3|25695.3|0
1727950590000|2024-10-03 10:16:30|25717.8|25697.8|25717.8|25697.8|25717.8|25697.8|25717.8|25697.8|0
1727950610000|2024-10-03 10:16:50|25716.6|25696.6|25715.4|25695.4|25716.6|25696.6|25715.4|25695.4|0
1727950660000|2024-10-03 10:17:40|25714.1|25694.1|25712.9|25692.9|25714.1|25694.1|25712.9|25692.9|0
1727950670000|2024-10-03 10:17:50|25711.6|25691.6|25707.8|25687.8|25711.6|25691.6|25707.8|25687.8|1
1727950690000|2024-10-03 10:18:10|25709.1|25689.1|25709.1|25689.1|25709.1|25689.1|25709.1|25689.1|1
1727950700000|2024-10-03 10:18:20|25706.4|25686.4|25705.3|25685.3|25706.4|25686.4|25702.8|25682.8|0
1727950710000|2024-10-03 10:18:30|25703.9|25683.9|25702.8|25682.8|25704.1|25684.1|25702.8|25682.8|0
1727950730000|2024-10-03 10:18:50|||||||||3
1727950740000|2024-10-03 10:19:00|25667.8|25647.8|25665.3|25645.3|25667.8|25647.8|25665.3|25645.3|10
1727950750000|2024-10-03 10:19:10|25673.9|25633.9|25673.9|25633.9|25673.9|25633.9|25673.9|25633.9|0
1727950770000|2024-10-03 10:19:30|25662.6|25642.6|25658.9|25638.9|25662.6|25642.6|25658.9|25638.9|3
1727950780000|2024-10-03 10:19:40|25657.6|25637.6|25662.7|25642.7|25662.7|25642.7|25657.6|25637.6|1
1727950790000|2024-10-03 10:19:50|25660.2|25640.2|25657.7|25637.7|25661.6|25641.6|25657.7|25637.7|1
1727950800000|2024-10-03 10:20:00|||||||||2
1727950810000|2024-10-03 10:20:10|25656.6|25636.6|25656.6|25636.6|25656.6|25636.6|25656.6|25636.6|0
1727950830000|2024-10-03 10:20:30|25657.7|25637.7|25655.2|25635.2|25657.7|25637.7|25655.2|25635.2|0
1727950840000|2024-10-03 10:20:40|25657.7|25637.7|25657.7|25637.7|25657.7|25637.7|25657.7|25637.7|0
1727950850000|2024-10-03 10:20:50|25660.2|25640.2|25662.7|25642.7|25662.7|25642.7|25660.2|25640.2|3
1727950860000|2024-10-03 10:21:00|25667.7|25647.7|25665.2|25645.2|25670.2|25650.2|25665.2|25645.2|2
1727950870000|2024-10-03 10:21:10|25662.9|25642.9|25655.2|25635.2|25662.9|25642.9|25655.2|25635.2|2
1727950890000|2024-10-03 10:21:30|25653.9|25633.9|25653.9|25633.9|25653.9|25633.9|25653.9|25633.9|1
1727950900000|2024-10-03 10:21:40|||||||||1
1727950910000|2024-10-03 10:21:50|25660.2|25640.2|25660.2|25640.2|25660.2|25640.2|25660.2|25640.2|0
1727950930000|2024-10-03 10:22:10|25667.9|25647.9|25670.2|25650.2|25670.2|25650.2|25667.9|25647.9|0
1727950940000|2024-10-03 10:22:20|25667.7|25647.7|25667.7|25647.7|25667.7|25647.7|25667.7|25647.7|0
1727950950000|2024-10-03 10:22:30|25665.2|25645.2|25665.2|25645.2|25665.2|25645.2|25665.2|25645.2|0
1727950970000|2024-10-03 10:22:50|25667.7|25647.7|25662.7|25642.7|25667.7|25647.7|25662.7|25642.7|1
1727950980000|2024-10-03 10:23:00|25665.2|25645.2|25665.2|25645.2|25665.2|25645.2|25665.2|25645.2|0
1727950990000|2024-10-03 10:23:10|25662.7|25642.7|25665.2|25645.2|25665.2|25645.2|25662.7|25642.7|1
1727951000000|2024-10-03 10:23:20|25667.7|25647.7|25662.7|25642.7|25667.7|25647.7|25662.7|25642.7|0
1727951050000|2024-10-03 10:24:10|25661.5|25641.5|25656.4|25636.4|25661.5|25641.5|25656.4|25636.4|0
1727951070000|2024-10-03 10:24:30|25670.2|25650.2|25670.2|25650.2|25670.2|25650.2|25670.2|25650.2|4
1727951080000|2024-10-03 10:24:40|25669|25649|25667.7|25647.7|25670.2|25650.2|25667.7|25647.7|5
1727951090000|2024-10-03 10:24:50|25672.7|25632.7|25657.7|25637.7|25672.7|25640.2|25657.7|25632.7|0
1727951100000|2024-10-03 10:25:00|25656.4|25636.4|25650.2|25630.2|25656.4|25636.4|25650.2|25630.2|1
1727951110000|2024-10-03 10:25:10|25653.9|25633.9|25653.9|25633.9|25653.9|25633.9|25653.9|25633.9|1
1727951120000|2024-10-03 10:25:20|25655.2|25635.2|25662.7|25642.7|25662.7|25642.7|25655.2|25635.2|5
1727951130000|2024-10-03 10:25:30|25661.4|25641.4|25660.2|25640.2|25661.4|25641.4|25660.2|25640.2|1
1727951150000|2024-10-03 10:25:50|25655.2|25635.2|25655.2|25635.2|25655.2|25635.2|25655.2|25635.2|1
1727951160000|2024-10-03 10:26:00|25632.6|25612.6|25627.7|25607.7|25632.6|25612.6|25627.7|25607.7|9
1727951170000|2024-10-03 10:26:10|25629|25609|25632.7|25612.7|25632.7|25612.7|25629|25609|1
1727951190000|2024-10-03 10:26:30|25631.4|25611.4|25626.4|25606.4|25631.4|25611.4|25626.4|25606.4|0
1727951210000|2024-10-03 10:26:50|25627.7|25607.7|25627.7|25607.7|25627.7|25607.7|25627.7|25607.7|0
1727951220000|2024-10-03 10:27:00|25626.4|25606.4|25627.7|25607.7|25627.7|25607.7|25626.4|25606.4|0
1727951240000|2024-10-03 10:27:20|25626.4|25606.4|25627.7|25607.7|25627.7|25607.7|25624|25604|1
1727951250000|2024-10-03 10:27:30|25640.2|25620.2|25642.9|25622.9|25642.9|25622.9|25640.2|25620.2|2
1727951270000|2024-10-03 10:27:50|25656.5|25616.5|25660.2|25640.2|25660.2|25640.2|25645.2|25616.5|6
1727951280000|2024-10-03 10:28:00|25662.6|25642.6|25670.2|25650.2|25670.2|25650.2|25662.6|25642.6|5
1727951290000|2024-10-03 10:28:10|25672.6|25652.6|25679|25659|25679|25659|25672.6|25652.6|18
1727951300000|2024-10-03 10:28:20|25680.2|25660.2|25700.3|25660.3|25700.3|25670.2|25680.2|25660.2|34
1727951310000|2024-10-03 10:28:30|25702.7|25662.7|25700.3|25660.3|25702.7|25662.7|25700.3|25660.3|1
1727951320000|2024-10-03 10:28:40|25694|25674|25695.3|25675.3|25696.7|25676.7|25694|25674|3
1727951330000|2024-10-03 10:28:50|||||||||1
1727951340000|2024-10-03 10:29:00|25692.8|25672.8|25695.3|25675.3|25695.3|25675.3|25692.8|25672.8|7
1727951350000|2024-10-03 10:29:10|25689|25669|25684|25664|25697.7|25669|25684|25656.5|5
1727951360000|2024-10-03 10:29:20|25695.3|25655.3|25695.3|25655.3|25695.3|25655.3|25695.3|25655.3|0
1727951370000|2024-10-03 10:29:30|25696.5|25656.5|25685.2|25665.2|25696.5|25665.2|25685.2|25656.5|0
1727951380000|2024-10-03 10:29:40|25682.8|25662.8|25682.8|25662.8|25682.8|25662.8|25682.8|25662.8|1
1727951390000|2024-10-03 10:29:50|25677.8|25657.8|25675.2|25655.2|25677.8|25657.8|25675.2|25655.2|1
1727951400000|2024-10-03 10:30:00|25674|25654|25677.8|25657.8|25677.8|25657.8|25674|25654|7
1727951410000|2024-10-03 10:30:10|25672.8|25652.8|25672.8|25652.8|25672.8|25652.8|25672.8|25652.8|3
1727951430000|2024-10-03 10:30:30|25671.5|25651.5|25665.3|25645.3|25671.5|25651.5|25665.3|25645.3|0
1727951440000|2024-10-03 10:30:40|25661.5|25641.5|25661.5|25641.5|25661.5|25641.5|25661.5|25641.5|3
1727951460000|2024-10-03 10:31:00|25657.8|25637.8|25655.3|25595.3|25657.8|25637.8|25647.8|25595.3|6
1727951470000|2024-10-03 10:31:10|25644.3|25604.3|25644.3|25604.3|25644.3|25604.3|25644.3|25604.3|0
1727951480000|2024-10-03 10:31:20|25631.7|25611.7|25631.7|25611.7|25631.7|25611.7|25631.7|25611.7|1
1727951500000|2024-10-03 10:31:40|25630.3|25610.3|25627.8|25607.8|25636.5|25610.3|25627.8|25596.5|1
1727951510000|2024-10-03 10:31:50|25639.2|25599.2|25641.7|25621.7|25644|25621.7|25637.8|25599.2|3
1727951530000|2024-10-03 10:32:10|25650.3|25610.3|25632.7|25612.7|25650.3|25619|25632.7|25610.3|3
1727951550000|2024-10-03 10:32:30|25631.5|25611.5|25631.5|25611.5|25631.5|25611.5|25631.5|25611.5|0
1727951560000|2024-10-03 10:32:40|25627.6|25607.6|25626.4|25606.4|25627.6|25607.6|25626.4|25606.4|0
1727951570000|2024-10-03 10:32:50|25637.7|25597.7|25629|25609|25640.3|25609|25627.8|25597.7|4
1727951580000|2024-10-03 10:33:00|25640.3|25600.3|25630.2|25610.2|25640.3|25611.4|25630.2|25600.3|0
1727951590000|2024-10-03 10:33:10|25628.9|25608.9|25627.7|25607.7|25630.2|25610.2|25627.7|25607.7|0
1727951610000|2024-10-03 10:33:30|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|1
1727951620000|2024-10-03 10:33:40|25625.1|25605.1|25625.1|25605.1|25625.1|25605.1|25623.8|25603.8|0
1727951630000|2024-10-03 10:33:50|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|0
1727951640000|2024-10-03 10:34:00|25622.6|25602.6|25622.6|25602.6|25622.6|25602.6|25622.6|25602.6|0
1727951670000|2024-10-03 10:34:30|25620.2|25600.2|25620.2|25600.2|25620.2|25600.2|25620.2|25600.2|0
1727951690000|2024-10-03 10:34:50|25616.4|25596.4|25616.4|25596.4|25616.4|25596.4|25616.4|25596.4|0
1727951700000|2024-10-03 10:35:00|25615.2|25595.2|25616.4|25596.4|25619|25599|25615.2|25595.2|0
1727951710000|2024-10-03 10:35:10|25615.2|25595.2|25631.5|25591.5|25631.5|25600.2|25615.2|25591.5|3
1727951730000|2024-10-03 10:35:30|25620.2|25600.2|25620.2|25600.2|25631.5|25600.2|25620.2|25591.5|0
1727951740000|2024-10-03 10:35:40|25627.7|25587.7|25611.4|25591.4|25627.7|25596.4|25611.4|25587.7|0
1727951750000|2024-10-03 10:35:50|25610.2|25590.2|25611.4|25591.4|25611.4|25591.4|25610.2|25590.2|1
1727951780000|2024-10-03 10:36:20|25610.2|25590.2|25613.9|25593.9|25613.9|25593.9|25610.2|25590.2|0
1727951790000|2024-10-03 10:36:30|||||||||1
1727951800000|2024-10-03 10:36:40|25615.2|25595.2|25617.6|25597.6|25617.6|25597.6|25615.2|25595.2|5
1727951810000|2024-10-03 10:36:50|25618.9|25598.9|25620.1|25600.1|25620.1|25600.1|25618.9|25598.9|0
1727951830000|2024-10-03 10:37:10|25622.7|25602.7|25625.2|25605.2|25625.2|25605.2|25622.7|25602.7|0
1727951850000|2024-10-03 10:37:30|25633.9|25593.9|25625.2|25605.2|25633.9|25605.2|25625.2|25593.9|0
1727951870000|2024-10-03 10:37:50|25626.4|25606.4|25625.2|25605.2|25626.4|25606.4|25625.2|25605.2|0
1727951880000|2024-10-03 10:38:00|25621.4|25601.4|25625.2|25605.2|25625.2|25605.2|25621.4|25601.4|0
1727951890000|2024-10-03 10:38:10|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|0
1727951910000|2024-10-03 10:38:30|25625.1|25605.1|25626.4|25606.4|25626.4|25606.4|25623.9|25603.9|0
1727951920000|2024-10-03 10:38:40|25623.9|25603.9|25622.7|25602.7|25623.9|25603.9|25622.7|25602.7|7
1727951930000|2024-10-03 10:38:50|25620.2|25600.2|25621.4|25601.4|25632.7|25605.2|25620.2|25592.7|1
1727951940000|2024-10-03 10:39:00|25620.2|25600.2|25611.5|25591.5|25620.2|25600.2|25611.5|25591.5|0
1727951950000|2024-10-03 10:39:10|25610.2|25590.2|25609|25589|25610.2|25590.2|25609|25589|0
1727951990000|2024-10-03 10:39:50|25612.7|25592.7|25612.7|25592.7|25612.7|25592.7|25612.7|25592.7|0
1727952000000|2024-10-03 10:40:00|25610.2|25590.2|25605.2|25585.2|25610.2|25590.2|25603.9|25583.9|1
1727952010000|2024-10-03 10:40:10|25602.7|25582.7|25601.4|25581.4|25602.7|25582.7|25601.4|25581.4|0
1727952020000|2024-10-03 10:40:20|25602.7|25582.7|25602.7|25582.7|25602.7|25582.7|25602.7|25582.7|0
1727952030000|2024-10-03 10:40:30|25601.4|25581.4|25604|25584|25604|25584|25600.2|25580.2|8
1727952040000|2024-10-03 10:40:40|25602.7|25582.7|25601.4|25581.4|25602.7|25582.7|25601.4|25581.4|0
1727952050000|2024-10-03 10:40:50|25602.7|25582.7|25602.7|25582.7|25602.7|25582.7|25602.7|25582.7|0
1727952060000|2024-10-03 10:41:00|25601.4|25581.4|25604|25584|25604|25584|25601.4|25581.4|2
1727952070000|2024-10-03 10:41:10|25605.3|25585.3|25606.6|25586.6|25606.6|25586.6|25605.3|25585.3|1
1727952080000|2024-10-03 10:41:20|25612.8|25592.8|25614|25594|25614|25594|25612.8|25592.8|0
1727952090000|2024-10-03 10:41:30|25615.2|25595.2|25615.2|25595.2|25615.2|25595.2|25615.2|25595.2|0
1727952120000|2024-10-03 10:42:00|25616.4|25596.4|25625.2|25605.2|25625.2|25605.2|25616.4|25596.4|5
1727952140000|2024-10-03 10:42:20|25626.5|25606.5|25627.7|25607.7|25627.7|25607.7|25626.5|25606.5|0
1727952180000|2024-10-03 10:43:00|25623.9|25603.9|25625.2|25605.2|25625.2|25605.2|25623.9|25603.9|0
1727952190000|2024-10-03 10:43:10|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|0
1727952200000|2024-10-03 10:43:20|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|0
1727952260000|2024-10-03 10:44:20|25622.6|25602.6|25623.9|25603.9|25623.9|25603.9|25622.6|25602.6|0
1727952280000|2024-10-03 10:44:40|25622.6|25602.6|25618.9|25598.9|25622.6|25602.6|25618.9|25598.9|0
1727952290000|2024-10-03 10:44:50|25620.2|25600.2|25622.7|25602.7|25622.7|25602.7|25620.2|25600.2|0
1727952300000|2024-10-03 10:45:00|25620.1|25600.1|25619|25599|25620.1|25600.1|25617.7|25597.7|0
1727952320000|2024-10-03 10:45:20|25621.4|25601.4|25622.7|25602.7|25622.7|25602.7|25621.4|25601.4|0
1727952330000|2024-10-03 10:45:30|25625.2|25605.2|25631.4|25611.4|25634|25614|25625.2|25605.2|19
1727952350000|2024-10-03 10:45:50|||||||||1
1727952370000|2024-10-03 10:46:10|25628.9|25608.9|25628.9|25608.9|25628.9|25608.9|25628.9|25608.9|0
1727952380000|2024-10-03 10:46:20|25626.4|25606.4|25618.9|25598.9|25633.9|25606.4|25618.9|25593.9|4
1727952390000|2024-10-03 10:46:30|25617.6|25597.6|25616.4|25596.4|25617.6|25597.6|25616.4|25596.4|0
1727952400000|2024-10-03 10:46:40|25609|25589|25609|25589|25609|25589|25609|25589|2
1727952410000|2024-10-03 10:46:50|25611.4|25591.4|25611.4|25591.4|25611.4|25591.4|25611.4|25591.4|1
1727952420000|2024-10-03 10:47:00|25622.7|25582.7|25616.4|25596.4|25622.7|25596.4|25612.7|25582.7|1
1727952440000|2024-10-03 10:47:20|25613.9|25593.9|25615.2|25595.2|25615.2|25595.2|25613.9|25593.9|0
1727952450000|2024-10-03 10:47:30|25616.4|25596.4|25618.9|25598.9|25618.9|25598.9|25616.4|25596.4|4
1727952460000|2024-10-03 10:47:40|25620.1|25600.1|25630.2|25610.2|25630.2|25610.2|25620.1|25600.1|1
1727952470000|2024-10-03 10:47:50|25632.7|25612.7|25632.7|25612.7|25632.7|25612.7|25632.7|25612.7|0
1727952480000|2024-10-03 10:48:00|25634|25614|25634|25614|25634|25614|25634|25614|0
1727952490000|2024-10-03 10:48:10|25635.2|25615.2|25635.2|25615.2|25635.2|25615.2|25635.2|25615.2|0
1727952510000|2024-10-03 10:48:30|25632.7|25612.7|25630.2|25610.2|25632.7|25612.7|25630.2|25610.2|0
1727952520000|2024-10-03 10:48:40|25627.7|25607.7|25622.7|25602.7|25627.7|25607.7|25622.7|25602.7|0
1727952530000|2024-10-03 10:48:50|25620.2|25600.2|25615.2|25595.2|25622.7|25602.7|25615.2|25595.2|1
1727952570000|2024-10-03 10:49:30|25613.9|25593.9|25613.9|25593.9|25615.2|25595.2|25612.7|25592.7|0
1727952580000|2024-10-03 10:49:40|25612.7|25592.7|25612.7|25592.7|25612.7|25592.7|25612.7|25592.7|0
1727952610000|2024-10-03 10:50:10|25615.2|25595.2|25616.5|25596.5|25616.5|25596.5|25615.2|25595.2|0
1727952630000|2024-10-03 10:50:30|25617.7|25597.7|25617.7|25597.7|25617.7|25597.7|25617.7|25597.7|0
1727952640000|2024-10-03 10:50:40|||||||||12
1727952650000|2024-10-03 10:50:50|25625.2|25605.2|25625.2|25605.2|25625.2|25605.2|25625.2|25605.2|0
1727952700000|2024-10-03 10:51:40|25635.2|25615.2|25635.2|25615.2|25635.2|25615.2|25635.2|25615.2|0
1727952730000|2024-10-03 10:52:10|25633.9|25613.9|25646.5|25606.5|25646.5|25615.2|25632.6|25603.9|2
1727952740000|2024-10-03 10:52:20|25635.2|25615.2|25635.2|25615.2|25635.2|25615.2|25635.2|25615.2|0
1727952750000|2024-10-03 10:52:30|25634|25614|25634|25614|25634|25614|25634|25614|0
1727952760000|2024-10-03 10:52:40|25631.5|25611.5|25626.4|25606.4|25631.5|25611.5|25626.4|25606.4|0
1727952770000|2024-10-03 10:52:50|25625.2|25605.2|25617.7|25597.7|25625.2|25605.2|25616.4|25596.4|0
1727952800000|2024-10-03 10:53:20|25618.8|25578.8|25595.2|25575.2|25627.5|25578.8|25595.2|25563.9|3
1727952830000|2024-10-03 10:53:50|25603.9|25563.9|25591.4|25571.4|25603.9|25571.4|25587.6|25558.9|0
1727952840000|2024-10-03 10:54:00|25590.1|25570.1|25588.9|25568.9|25590.1|25570.1|25588.9|25568.9|0
1727952850000|2024-10-03 10:54:10|25587.6|25567.6|25586.4|25566.4|25587.6|25567.6|25586.4|25566.4|0
1727952860000|2024-10-03 10:54:20|||||||||1
1727952870000|2024-10-03 10:54:30|25587.6|25567.6|25588.9|25568.9|25588.9|25568.9|25587.6|25567.6|1
1727952880000|2024-10-03 10:54:40|25587.6|25567.6|25585.2|25565.2|25587.6|25567.6|25585.2|25565.2|0
1727952890000|2024-10-03 10:54:50|25584|25564|25585.2|25565.2|25585.2|25565.2|25582.7|25562.7|2
1727952910000|2024-10-03 10:55:10|25577.6|25557.6|25570.4|25550.4|25577.6|25557.6|25569.1|25549.1|1
1727952920000|2024-10-03 10:55:20|25570.3|25550.3|25562.7|25542.7|25570.3|25550.3|25562.7|25542.7|1
1727952930000|2024-10-03 10:55:30|25557.6|25537.6|25557.6|25537.6|25557.6|25537.6|25557.6|25537.6|2
1727952940000|2024-10-03 10:55:40|25556.4|25536.4|25565.1|25525.1|25565.1|25536.4|25556.4|25525.1|1
1727952950000|2024-10-03 10:55:50|25563.9|25523.9|25557.7|25537.7|25563.9|25539|25551.4|25523.9|2
1727952970000|2024-10-03 10:56:10|25559|25539|25559|25539|25559|25539|25559|25539|0
1727952980000|2024-10-03 10:56:20|25556.4|25536.4|25557.7|25537.7|25557.7|25537.7|25556.4|25536.4|0
1727952990000|2024-10-03 10:56:30|||||||||2
1727953010000|2024-10-03 10:56:50|25560.2|25540.2|25552.6|25532.6|25567.7|25540.2|25552.6|25527.7|0
1727953030000|2024-10-03 10:57:10|25563.9|25523.9|25552.6|25532.6|25563.9|25532.6|25552.6|25523.9|0
1727953040000|2024-10-03 10:57:20|25556.4|25536.4|25556.4|25536.4|25556.4|25536.4|25556.4|25536.4|0
1727953050000|2024-10-03 10:57:30|25557.6|25537.6|25557.6|25537.6|25557.6|25537.6|25557.6|25537.6|0
1727953070000|2024-10-03 10:57:50|25556.4|25536.4|25568.9|25528.9|25568.9|25536.4|25556.4|25528.9|1
1727953080000|2024-10-03 10:58:00|25556.4|25536.4|25565.1|25525.1|25565.1|25536.4|25556.4|25525.1|2
1727953090000|2024-10-03 10:58:10|25559|25539|25559|25539|25559|25539|25559|25539|2
1727953100000|2024-10-03 10:58:20|25560.3|25540.3|25557.7|25537.7|25560.3|25540.3|25557.7|25537.7|55
1727953110000|2024-10-03 10:58:30|25556.4|25536.4|25552.7|25532.7|25556.4|25536.4|25552.7|25532.7|0
1727953120000|2024-10-03 10:58:40|25554|25534|25552.7|25532.7|25554|25534|25552.7|25532.7|0
1727953130000|2024-10-03 10:58:50|25554|25534|25555.2|25535.2|25555.2|25535.2|25554|25534|1
1727953150000|2024-10-03 10:59:10|25550.2|25530.2|25550.2|25530.2|25550.2|25530.2|25550.2|25530.2|4
1727953160000|2024-10-03 10:59:20|25546.4|25526.4|25546.4|25526.4|25546.4|25526.4|25546.4|25526.4|3
1727953170000|2024-10-03 10:59:30|25545.1|25525.1|25545.1|25525.1|25545.1|25525.1|25545.1|25525.1|0
1727953180000|2024-10-03 10:59:40|25542.7|25522.7|25558.9|25518.9|25558.9|25527.6|25542.7|25518.9|3
1727953190000|2024-10-03 10:59:50|25555.2|25535.2|25555.2|25535.2|25555.2|25535.2|25555.2|25535.2|0
1727953200000|2024-10-03 11:00:00|25552.7|25532.7|25552.7|25532.7|25552.7|25532.7|25552.7|25532.7|0
1727953220000|2024-10-03 11:00:20|25550.2|25530.2|25548.9|25528.9|25550.2|25530.2|25548.9|25528.9|1
1727953230000|2024-10-03 11:00:30|25543.9|25523.9|25535.2|25515.2|25543.9|25523.9|25535.2|25515.2|29
1727953240000|2024-10-03 11:00:40|25537.8|25517.8|25541.4|25521.4|25541.4|25521.4|25537.8|25517.8|23
1727953250000|2024-10-03 11:00:50|25542.7|25522.7|25548.9|25528.9|25551.4|25531.4|25542.7|25522.7|4
1727953260000|2024-10-03 11:01:00|25547.6|25527.6|25547.6|25527.6|25547.6|25527.6|25547.6|25527.6|5
1727953270000|2024-10-03 11:01:10|25543.7|25523.7|25543.8|25523.8|25545|25525|25542.5|25522.5|26
1727953290000|2024-10-03 11:01:30|25542.6|25522.6|25540.1|25520.1|25542.6|25522.6|25540.1|25520.1|5
1727953300000|2024-10-03 11:01:40|25543.9|25523.9|25556.6|25536.6|25556.6|25536.6|25543.9|25523.9|30
1727953310000|2024-10-03 11:01:50|25557.9|25537.9|25559.1|25539.1|25559.1|25539.1|25557.9|25537.9|1
1727953320000|2024-10-03 11:02:00|25563.9|25543.9|25571.4|25551.4|25571.4|25551.4|25563.9|25543.9|12
1727953330000|2024-10-03 11:02:10|25585.3|25545.3|25580.2|25560.2|25588.9|25560.2|25580.2|25545.3|3
1727953350000|2024-10-03 11:02:30|25581.4|25561.4|25575.1|25555.1|25581.4|25561.4|25575.1|25555.1|2
1727953360000|2024-10-03 11:02:40|25573.9|25553.9|25563.9|25543.9|25573.9|25553.9|25563.9|25543.9|1
1727953370000|2024-10-03 11:02:50|25562.6|25542.6|25562.6|25542.6|25562.6|25542.6|25562.6|25542.6|0
1727953380000|2024-10-03 11:03:00|25561.4|25541.4|25543.9|25523.9|25561.4|25541.4|25543.9|25523.9|1
1727953390000|2024-10-03 11:03:10|25542.7|25522.7|25536.4|25516.4|25550.1|25522.7|25536.4|25510.1|2
1727953400000|2024-10-03 11:03:20|25537.7|25517.7|25535.2|25515.2|25537.7|25517.7|25535.2|25515.2|0
1727953430000|2024-10-03 11:03:50|25536.4|25516.4|25536.4|25516.4|25536.4|25516.4|25536.4|25516.4|0
1727953440000|2024-10-03 11:04:00|25543.9|25503.9|25535.2|25515.2|25543.9|25515.2|25535.2|25503.9|0
1727953450000|2024-10-03 11:04:10|25536.4|25516.4|25541.4|25521.4|25541.4|25521.4|25536.4|25516.4|10
1727953460000|2024-10-03 11:04:20|||||||||1
1727953470000|2024-10-03 11:04:30|25545.2|25525.2|25545.2|25525.2|25545.2|25525.2|25545.2|25525.2|1
1727953490000|2024-10-03 11:04:50|25546.5|25526.5|25548.9|25528.9|25548.9|25528.9|25546.5|25526.5|3
1727953510000|2024-10-03 11:05:10|25547.7|25527.7|25547.7|25527.7|25547.7|25527.7|25547.7|25527.7|0
1727953520000|2024-10-03 11:05:20|25546.4|25526.4|25551.4|25531.4|25551.4|25531.4|25546.4|25526.4|8
1727953530000|2024-10-03 11:05:30|25553.9|25533.9|25553.9|25533.9|25553.9|25533.9|25553.9|25533.9|6
1727953550000|2024-10-03 11:05:50|25550.1|25530.1|25550.1|25530.1|25550.1|25530.1|25547.6|25527.6|3
1727953560000|2024-10-03 11:06:00|25548.8|25528.8|25546.4|25526.4|25548.8|25528.8|25546.4|25526.4|3
1727953570000|2024-10-03 11:06:10|25545.2|25525.2|25545.2|25525.2|25545.2|25525.2|25545.2|25525.2|0
1727953580000|2024-10-03 11:06:20|||||||||1
1727953590000|2024-10-03 11:06:30|25544|25524|25545.2|25525.2|25545.2|25525.2|25544|25524|0
1727953600000|2024-10-03 11:06:40|25549|25529|25549|25529|25549|25529|25549|25529|0
1727953610000|2024-10-03 11:06:50|25551.6|25531.6|25549|25529|25551.6|25531.6|25549|25529|1
1727953620000|2024-10-03 11:07:00|||||||||3
1727953640000|2024-10-03 11:07:20|25543.9|25523.9|25543.9|25523.9|25543.9|25523.9|25543.9|25523.9|0
1727953650000|2024-10-03 11:07:30|25542.7|25522.7|25542.7|25522.7|25542.7|25522.7|25542.7|25522.7|0
1727953660000|2024-10-03 11:07:40|25541.4|25521.4|25541.4|25521.4|25541.4|25521.4|25541.4|25521.4|1
1727953670000|2024-10-03 11:07:50|||||||||2
1727953680000|2024-10-03 11:08:00|||||||||2
1727953690000|2024-10-03 11:08:10|25554|25514|25554|25514|25554|25514|25554|25514|0
1727953730000|2024-10-03 11:08:50|25549.2|25529.2|25555.3|25535.3|25556.6|25536.6|25549.2|25529.2|0
1727953740000|2024-10-03 11:09:00|25557.8|25537.8|25557.8|25537.8|25557.8|25537.8|25557.8|25537.8|1
1727953770000|2024-10-03 11:09:30|25571.5|25531.5|25571.5|25531.5|25571.5|25531.5|25571.5|25531.5|0
1727953790000|2024-10-03 11:09:50|25560.2|25540.2|25560.2|25540.2|25560.2|25540.2|25560.2|25540.2|0
1727953820000|2024-10-03 11:10:20|25561.5|25541.5|25561.5|25541.5|25561.5|25541.5|25561.5|25541.5|0
1727953840000|2024-10-03 11:10:40|25560.2|25540.2|25560.2|25540.2|25560.2|25540.2|25560.2|25540.2|4
1727953850000|2024-10-03 11:10:50|25557.7|25537.7|25557.7|25537.7|25557.7|25537.7|25557.7|25537.7|4
1727953860000|2024-10-03 11:11:00|25565.1|25525.1|25563.9|25523.9|25565.1|25525.1|25563.9|25523.9|1
1727953870000|2024-10-03 11:11:10|25565.1|25525.1|25567.6|25527.6|25567.6|25527.6|25565.1|25525.1|0
1727953890000|2024-10-03 11:11:30|25568.8|25528.8|25568.8|25528.8|25568.8|25528.8|25568.8|25528.8|0
1727953910000|2024-10-03 11:11:50|25561.4|25541.4|25561.4|25541.4|25561.4|25541.4|25561.4|25541.4|0
1727953920000|2024-10-03 11:12:00|25565.3|25545.3|25580.2|25560.2|25581.6|25560.2|25565.3|25541.6|6
1727953950000|2024-10-03 11:12:30|25593.9|25553.9|25593.9|25553.9|25593.9|25553.9|25593.9|25553.9|0
1727953970000|2024-10-03 11:12:50|25581.4|25561.4|25581.4|25561.4|25581.4|25561.4|25581.4|25561.4|0
1727953980000|2024-10-03 11:13:00|25585.2|25565.2|25592.7|25572.7|25595.2|25575.2|25585.2|25565.2|2
1727954000000|2024-10-03 11:13:20|25594|25574|25594|25574|25594|25574|25594|25574|0
1727954010000|2024-10-03 11:13:30|25592.7|25572.7|25592.7|25572.7|25592.7|25572.7|25592.7|25572.7|0
1727954030000|2024-10-03 11:13:50|25591.4|25571.4|25592.7|25572.7|25592.7|25572.7|25591.4|25571.4|2
1727954040000|2024-10-03 11:14:00|25591.4|25571.4|25592.7|25572.7|25592.7|25572.7|25591.4|25571.4|0
1727954060000|2024-10-03 11:14:20|||||||||1
1727954080000|2024-10-03 11:14:40|25590.2|25570.2|25592.7|25572.7|25593.9|25573.9|25590.2|25570.2|1
1727954090000|2024-10-03 11:14:50|25595.2|25575.2|25601.5|25581.5|25601.5|25581.5|25595.2|25575.2|6
1727954100000|2024-10-03 11:15:00|25602.7|25582.7|25592.7|25572.7|25602.7|25582.7|25592.7|25572.7|3
1727954110000|2024-10-03 11:15:10|25593.9|25573.9|25599|25579|25599|25579|25593.9|25573.9|0
1727954120000|2024-10-03 11:15:20|25597.7|25577.7|25599|25579|25599|25579|25597.7|25577.7|0
1727954130000|2024-10-03 11:15:30|25601.6|25581.6|25619|25599|25619|25599|25601.6|25581.6|5
1727954140000|2024-10-03 11:15:40|25620.2|25600.2|25612.7|25592.7|25621.4|25601.4|25611.4|25591.4|11
1727954150000|2024-10-03 11:15:50|25610.2|25590.2|25588.9|25568.9|25612.7|25592.7|25588.9|25568.9|17
1727954160000|2024-10-03 11:16:00|25585.1|25565.1|25582.6|25562.6|25585.1|25565.1|25582.6|25562.6|1
1727954170000|2024-10-03 11:16:10|25581.4|25561.4|25576.4|25556.4|25583.9|25563.9|25573.9|25553.9|17
1727954180000|2024-10-03 11:16:20|25565|25545|25562.5|25542.5|25565|25545|25562.5|25542.5|1
1727954190000|2024-10-03 11:16:30|25561.3|25541.3|25546.3|25526.3|25561.3|25541.3|25546.3|25526.3|2
1727954200000|2024-10-03 11:16:40|25542.7|25522.7|25542.7|25522.7|25542.7|25522.7|25542.7|25522.7|2
1727954210000|2024-10-03 11:16:50|25547.7|25527.7|25550.1|25530.1|25550.1|25530.1|25547.7|25527.7|0
1727954220000|2024-10-03 11:17:00|25552.6|25532.6|25552.6|25532.6|25552.6|25532.6|25552.6|25532.6|0
1727954230000|2024-10-03 11:17:10|25551.3|25531.3|25550.1|25530.1|25551.3|25531.3|25550.1|25530.1|0
1727954260000|2024-10-03 11:17:40|25551.3|25531.3|25550.1|25530.1|25551.3|25531.3|25550.1|25530.1|1
1727954270000|2024-10-03 11:17:50|25551.3|25531.3|25551.3|25531.3|25551.3|25531.3|25551.3|25531.3|3
1727954280000|2024-10-03 11:18:00|25552.4|25532.4|25552.4|25532.4|25552.4|25532.4|25552.4|25532.4|1
1727954290000|2024-10-03 11:18:10|25553.8|25533.8|25563.8|25543.8|25565.1|25545.1|25553.8|25533.8|6
1727954300000|2024-10-03 11:18:20|25565.1|25545.1|25567.6|25547.6|25570.1|25550.1|25565.1|25545.1|2
1727954330000|2024-10-03 11:18:50|25568.9|25548.9|25567.6|25547.6|25568.9|25548.9|25567.6|25547.6|0
1727954340000|2024-10-03 11:19:00|25566.3|25546.3|25562.6|25542.6|25566.3|25546.3|25562.6|25542.6|0
1727954380000|2024-10-03 11:19:40|25555.1|25535.1|25547.6|25527.6|25555.1|25535.1|25547.6|25527.6|1
1727954390000|2024-10-03 11:19:50|25546.3|25526.3|25545.1|25525.1|25546.3|25526.3|25545.1|25525.1|0
1727954400000|2024-10-03 11:20:00|25546.4|25526.4|25547.6|25527.6|25547.6|25527.6|25546.4|25526.4|1
1727954440000|2024-10-03 11:20:40|25552.6|25532.6|25555.1|25535.1|25555.1|25535.1|25552.6|25532.6|5
1727954450000|2024-10-03 11:20:50|25557.7|25537.7|25580.1|25560.1|25580.1|25560.1|25557.7|25537.7|6
1727954460000|2024-10-03 11:21:00|25578.8|25558.8|25561.3|25541.3|25578.8|25558.8|25561.3|25541.3|0
1727954470000|2024-10-03 11:21:10|25563.8|25543.8|25576.3|25536.3|25576.3|25543.8|25563.8|25536.3|0
1727954490000|2024-10-03 11:21:30|25567.6|25547.6|25567.6|25547.6|25567.6|25547.6|25567.6|25547.6|0
1727954500000|2024-10-03 11:21:40|25568.9|25548.9|25570.1|25550.1|25570.1|25550.1|25568.9|25548.9|0
1727954510000|2024-10-03 11:21:50|25568.9|25548.9|25551.4|25531.4|25575.1|25548.9|25550.1|25530.1|6
1727954520000|2024-10-03 11:22:00|25552.6|25532.6|25555.1|25535.1|25555.1|25535.1|25552.6|25532.6|1
1727954530000|2024-10-03 11:22:10|||||||||2
1727954560000|2024-10-03 11:22:40|25561.4|25541.4|25576.2|25536.2|25576.2|25543.7|25561.4|25536.2|4
1727954570000|2024-10-03 11:22:50|25566.2|25546.2|25555.1|25535.1|25566.2|25546.2|25555.1|25535.1|2
1727954580000|2024-10-03 11:23:00|||||||||1
1727954620000|2024-10-03 11:23:40|25557.6|25537.6|25562.6|25542.6|25562.6|25542.6|25557.6|25537.6|0
1727954630000|2024-10-03 11:23:50|25575.1|25535.1|25563.7|25543.7|25575.1|25543.7|25563.7|25535.1|0
1727954690000|2024-10-03 11:24:50|25568.7|25548.7|25568.7|25548.7|25568.7|25548.7|25568.7|25548.7|0
1727954700000|2024-10-03 11:25:00|25566.2|25546.2|25566.2|25546.2|25566.2|25546.2|25566.2|25546.2|0
1727954740000|2024-10-03 11:25:40|25568.7|25548.7|25568.7|25548.7|25568.7|25548.7|25568.7|25548.7|1
1727954750000|2024-10-03 11:25:50|25570|25550|25567.5|25547.5|25570|25550|25567.5|25547.5|0
1727954760000|2024-10-03 11:26:00|25570|25550|25570|25550|25570|25550|25570|25550|0
1727954790000|2024-10-03 11:26:30|25568.7|25548.7|25568.9|25548.9|25568.9|25548.9|25568.7|25548.7|0
1727954800000|2024-10-03 11:26:40|25570|25550|25585|25545|25585|25550|25570|25545|6
1727954810000|2024-10-03 11:26:50|25582.5|25562.5|25581.2|25561.2|25585|25565|25581.2|25561.2|2
1727954820000|2024-10-03 11:27:00|25575|25555|25575|25555|25575|25555|25575|25555|0
1727954830000|2024-10-03 11:27:10|25570|25550|25567.5|25547.5|25570|25550|25567.5|25547.5|1
1727954840000|2024-10-03 11:27:20|25566.2|25546.2|25566.2|25546.2|25566.2|25546.2|25566.2|25546.2|1
1727954870000|2024-10-03 11:27:50|25566.4|25546.4|25568.7|25548.7|25568.7|25548.7|25566.4|25546.4|0
1727954890000|2024-10-03 11:28:10|25570|25550|25570|25550|25570|25550|25570|25550|0
1727954910000|2024-10-03 11:28:30|25575|25555|25575|25555|25575|25555|25575|25555|2
1727954920000|2024-10-03 11:28:40|25576.4|25556.4|25586.4|25566.4|25586.4|25566.4|25576.4|25556.4|1
1727954930000|2024-10-03 11:28:50|25590|25570|25590|25570|25595|25575|25590|25570|4
1727954950000|2024-10-03 11:29:10|25587.7|25567.7|25585.2|25565.2|25587.7|25567.7|25583.9|25563.9|28
1727954960000|2024-10-03 11:29:20|25583.9|25563.9|25582.5|25562.5|25583.9|25563.9|25582.5|25562.5|0
1727954970000|2024-10-03 11:29:30|25583.9|25563.9|25577.5|25557.5|25583.9|25563.9|25577.5|25557.5|2
1727954980000|2024-10-03 11:29:40|25576.3|25556.3|25570|25550|25576.3|25556.3|25570|25550|0
1727954990000|2024-10-03 11:29:50|25567.5|25547.5|25567.5|25547.5|25567.5|25547.5|25567.5|25547.5|0
1727955000000|2024-10-03 11:30:00|25566.3|25546.3|25563.8|25543.8|25566.3|25546.3|25561.3|25541.3|3
1727955010000|2024-10-03 11:30:10|25562.5|25542.5|25563.8|25543.8|25563.8|25543.8|25562.5|25542.5|0
1727955020000|2024-10-03 11:30:20|25565|25545|25565|25545|25565|25545|25565|25545|0
1727955060000|2024-10-03 11:31:00|25584|25544|25584|25544|25584|25544|25584|25544|4
1727955070000|2024-10-03 11:31:10|||||||||1
1727955080000|2024-10-03 11:31:20|25595.3|25535.3|25595.3|25535.3|25595.3|25535.3|25595.3|25535.3|0
1727955090000|2024-10-03 11:31:30|25584|25544|25587.5|25567.5|25587.5|25567.5|25584|25544|0
1727955110000|2024-10-03 11:31:50|25598.8|25558.8|25587.5|25567.5|25598.8|25567.5|25587.5|25558.8|1
1727955140000|2024-10-03 11:32:20|25598.8|25558.8|25611.3|25591.3|25618.8|25592.5|25591.3|25558.8|13
1727955150000|2024-10-03 11:32:30|25612.5|25592.5|25612.5|25592.5|25612.5|25592.5|25612.5|25592.5|0
1727955160000|2024-10-03 11:32:40|25615|25595|25615|25595|25615|25595|25615|25595|1
1727955170000|2024-10-03 11:32:50|25612.7|25592.7|25612.7|25592.7|25612.7|25592.7|25612.7|25592.7|1
1727955180000|2024-10-03 11:33:00|25612.5|25592.5|25612.5|25592.5|25612.5|25592.5|25612.5|25592.5|0
1727955210000|2024-10-03 11:33:30|25627.6|25587.6|25619|25599|25627.6|25599|25619|25587.6|2
1727955220000|2024-10-03 11:33:40|25622.5|25602.5|25625|25605|25625|25605|25622.5|25602.5|2
1727955230000|2024-10-03 11:33:50|25628.8|25608.8|25630|25610|25630|25610|25625|25605|8
1727955240000|2024-10-03 11:34:00|25625|25605|25630|25590|25630|25605|25622.5|25590|2
1727955250000|2024-10-03 11:34:10|25621.3|25601.3|25622.5|25602.5|25622.5|25602.5|25621.3|25601.3|0
1727955260000|2024-10-03 11:34:20|25610|25590|25610|25590|25610|25590|25610|25590|1
1727955270000|2024-10-03 11:34:30|25607.5|25587.5|25591.2|25571.2|25607.5|25587.5|25591.2|25571.2|8
1727955280000|2024-10-03 11:34:40|25590|25570|25590|25570|25590|25570|25590|25570|0
1727955290000|2024-10-03 11:34:50|25588.8|25568.8|25586.3|25566.3|25588.8|25568.8|25586.3|25566.3|0
1727955310000|2024-10-03 11:35:10|25590.1|25570.1|25586.3|25566.3|25590.1|25570.1|25586.3|25566.3|0
1727955330000|2024-10-03 11:35:30|25585.1|25565.1|25585.1|25565.1|25585.1|25565.1|25585.1|25565.1|0
1727955340000|2024-10-03 11:35:40|25580|25560|25577.5|25557.5|25580|25560|25577.5|25557.5|6
1727955350000|2024-10-03 11:35:50|25576.3|25556.3|25576.3|25556.3|25576.3|25556.3|25576.3|25556.3|3
1727955360000|2024-10-03 11:36:00|25575|25555|25587.6|25567.6|25587.6|25567.6|25575|25555|1
1727955370000|2024-10-03 11:36:10|25592.6|25572.6|25595|25575|25595|25575|25592.6|25572.6|0
1727955380000|2024-10-03 11:36:20|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|0
1727955390000|2024-10-03 11:36:30|25591.2|25571.2|25588.7|25568.7|25591.2|25571.2|25588.7|25568.7|0
1727955400000|2024-10-03 11:36:40|25586.2|25566.2|25585|25565|25586.2|25566.2|25585|25565|0
1727955410000|2024-10-03 11:36:50|25587.6|25567.6|25600|25580|25600|25580|25587.6|25567.6|6
1727955420000|2024-10-03 11:37:00|25607.4|25567.4|25588.7|25568.7|25607.4|25572.4|25588.7|25567.4|4
1727955430000|2024-10-03 11:37:10|25590|25570|25586.3|25566.3|25590|25570|25586.3|25566.3|0
1727955440000|2024-10-03 11:37:20|25587.5|25567.5|25587.5|25567.5|25587.5|25567.5|25587.5|25567.5|0
1727955450000|2024-10-03 11:37:30|||||||||1
1727955460000|2024-10-03 11:37:40|25590|25570|25595|25575|25595|25575|25590|25570|0
1727955470000|2024-10-03 11:37:50|25596.3|25576.3|25596.2|25576.2|25597.5|25577.5|25595|25575|0
1727955480000|2024-10-03 11:38:00|25595|25575|25595|25575|25595|25575|25595|25575|0
1727955490000|2024-10-03 11:38:10|25600|25560|25597.5|25557.5|25600|25560|25597.5|25557.5|1
1727955500000|2024-10-03 11:38:20|25584.9|25564.9|25578.7|25558.7|25584.9|25564.9|25578.7|25558.7|0
1727955520000|2024-10-03 11:38:40|25580|25560|25580|25560|25580|25560|25580|25560|0
1727955530000|2024-10-03 11:38:50|25582.5|25562.5|25582.5|25562.5|25582.5|25562.5|25582.5|25562.5|5
1727955540000|2024-10-03 11:39:00|25593.8|25553.8|25592.5|25572.5|25593.8|25572.5|25592.5|25553.8|6
1727955560000|2024-10-03 11:39:20|25606.2|25566.2|25608.7|25568.7|25608.7|25568.7|25606.2|25566.2|5
1727955580000|2024-10-03 11:39:40|25600|25580|25606.2|25566.2|25606.2|25580|25597.5|25566.2|2
1727955590000|2024-10-03 11:39:50|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|0
1727955600000|2024-10-03 11:40:00|25591.2|25571.2|25557.3|25537.3|25591.2|25571.2|25557.3|25537.3|4
1727955610000|2024-10-03 11:40:10|25553.7|25533.7|25553.7|25533.7|25553.7|25533.7|25553.7|25533.7|0
1727955620000|2024-10-03 11:40:20|25552.4|25532.4|25551.2|25531.2|25552.4|25532.4|25551.2|25531.2|0
1727955630000|2024-10-03 11:40:30|25548.7|25528.7|25544.9|25524.9|25557.4|25528.7|25544.9|25517.4|1
1727955640000|2024-10-03 11:40:40|25543.7|25523.7|25542.5|25522.5|25551.2|25523.7|25541.3|25511.2|0
1727955650000|2024-10-03 11:40:50|25551.2|25511.2|25551.2|25511.2|25551.2|25511.2|25551.2|25511.2|0
1727955670000|2024-10-03 11:41:10|25542.5|25522.5|25542.5|25522.5|25542.5|25522.5|25542.5|25522.5|7
1727955680000|2024-10-03 11:41:20|25543.7|25523.7|25542.5|25522.5|25543.7|25523.7|25542.5|25522.5|0
1727955690000|2024-10-03 11:41:30|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|0
1727955700000|2024-10-03 11:41:40|25546.3|25526.3|25542.5|25522.5|25551.2|25527.5|25542.5|25511.2|0
1727955710000|2024-10-03 11:41:50|25551.2|25511.2|25551.2|25511.2|25551.2|25511.2|25551.2|25511.2|0
1727955720000|2024-10-03 11:42:00|25542.5|25522.5|25551.2|25511.2|25551.2|25522.5|25542.5|25511.2|0
1727955730000|2024-10-03 11:42:10|25550|25510|25542.5|25522.5|25550|25522.5|25542.5|25510|1
1727955750000|2024-10-03 11:42:30|25555|25515|25543.7|25523.7|25555|25527.5|25543.7|25515|5
1727955760000|2024-10-03 11:42:40|25545|25525|25545|25525|25545|25525|25545|25525|0
1727955770000|2024-10-03 11:42:50|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|1
1727955780000|2024-10-03 11:43:00|25545|25525|25545|25525|25545|25525|25545|25525|0
1727955800000|2024-10-03 11:43:20|25546.2|25526.2|25545|25525|25546.2|25526.2|25545|25525|0
1727955810000|2024-10-03 11:43:30|25543.7|25523.7|25545|25525|25545|25525|25543.7|25523.7|1
1727955830000|2024-10-03 11:43:50|||||||||1
1727955870000|2024-10-03 11:44:30|25542.5|25522.5|25541.2|25521.2|25542.5|25522.5|25541.2|25521.2|3
1727955880000|2024-10-03 11:44:40|25539.9|25519.9|25542.4|25522.4|25542.4|25522.4|25539.9|25519.9|2
1727955890000|2024-10-03 11:44:50|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|0
1727955940000|2024-10-03 11:45:40|25542.4|25522.4|25540|25520|25542.4|25522.4|25540|25520|0
1727955970000|2024-10-03 11:46:10|25538.7|25518.7|25540|25520|25540|25520|25537.5|25517.5|1
1727956000000|2024-10-03 11:46:40|25537.5|25517.5|25537.5|25517.5|25537.5|25517.5|25537.5|25517.5|0
1727956010000|2024-10-03 11:46:50|25541.3|25521.3|25545|25525|25545|25525|25541.3|25521.3|8
1727956020000|2024-10-03 11:47:00|25542.5|25522.5|25540|25520|25542.5|25522.5|25540|25520|0
1727956050000|2024-10-03 11:47:30|25542.4|25522.4|25547.5|25527.5|25547.5|25527.5|25542.4|25522.4|7
1727956060000|2024-10-03 11:47:40|25545|25525|25545|25525|25545|25525|25545|25525|2
1727956070000|2024-10-03 11:47:50|25546.3|25526.3|25546.3|25526.3|25546.3|25526.3|25546.3|25526.3|2
1727956080000|2024-10-03 11:48:00|25545|25525|25545|25525|25545|25525|25545|25525|0
1727956090000|2024-10-03 11:48:10|25551.3|25531.3|25555|25535|25555|25535|25551.3|25531.3|10
1727956100000|2024-10-03 11:48:20|25556.3|25536.3|25560|25540|25560|25540|25556.3|25536.3|0
1727956120000|2024-10-03 11:48:40|25561.3|25541.3|25562.5|25542.5|25562.5|25542.5|25561.3|25541.3|0
1727956130000|2024-10-03 11:48:50|25561.2|25541.2|25568.8|25548.8|25568.8|25548.8|25560|25540|11
1727956140000|2024-10-03 11:49:00|25570|25550|25570|25550|25572.5|25552.5|25570|25550|2
1727956160000|2024-10-03 11:49:20|25571.2|25551.2|25572.5|25552.5|25572.5|25552.5|25571.2|25551.2|2
1727956200000|2024-10-03 11:50:00|25567.5|25547.5|25564.9|25544.9|25567.5|25547.5|25564.9|25544.9|4
1727956210000|2024-10-03 11:50:10|25559.7|25539.7|25553.7|25533.7|25559.7|25539.7|25553.7|25533.7|0
1727956230000|2024-10-03 11:50:30|25555|25535|25548.7|25528.7|25555|25535|25548.7|25528.7|0
1727956250000|2024-10-03 11:50:50|25551.3|25531.3|25542.5|25522.5|25552.5|25532.5|25542.5|25522.5|1
1727956260000|2024-10-03 11:51:00|25551.2|25511.2|25538.7|25518.7|25551.2|25520|25538.7|25511.2|1
1727956270000|2024-10-03 11:51:10|25535|25515|25535|25515|25535|25515|25535|25515|14
1727956280000|2024-10-03 11:51:20|25533.8|25513.8|25532.5|25512.5|25533.8|25513.8|25532.5|25512.5|3
1727956290000|2024-10-03 11:51:30|25533.8|25513.8|25535|25515|25535|25515|25533.8|25513.8|9
1727956300000|2024-10-03 11:51:40|25536.3|25516.3|25537.5|25517.5|25537.5|25517.5|25536.3|25516.3|0
1727956310000|2024-10-03 11:51:50|25538.7|25518.7|25538.7|25518.7|25542.5|25522.5|25538.7|25518.7|2
1727956330000|2024-10-03 11:52:10|25541.3|25521.3|25543.7|25523.7|25543.7|25523.7|25541.3|25521.3|0
1727956340000|2024-10-03 11:52:20|25542.5|25522.5|25542.5|25522.5|25542.5|25522.5|25542.5|25522.5|1
1727956350000|2024-10-03 11:52:30|25540|25520|25540|25520|25540|25520|25540|25520|0
1727956360000|2024-10-03 11:52:40|25541.3|25521.3|25541.2|25521.2|25542.5|25522.5|25540|25520|2
1727956370000|2024-10-03 11:52:50|25541.3|25521.3|25547.5|25527.5|25547.5|25527.5|25541.3|25521.3|7
1727956430000|2024-10-03 11:53:50|||||||||3
1727956450000|2024-10-03 11:54:10|25548.8|25528.8|25555|25535|25555|25535|25548.8|25528.8|5
1727956460000|2024-10-03 11:54:20|25557.5|25537.5|25555|25535|25560|25540|25555|25535|0
1727956480000|2024-10-03 11:54:40|||||||||2
1727956510000|2024-10-03 11:55:10|25553.8|25533.8|25553.8|25533.8|25553.8|25533.8|25553.8|25533.8|5
1727956520000|2024-10-03 11:55:20|25555|25535|25556.2|25536.2|25556.2|25536.2|25555|25535|0
1727956530000|2024-10-03 11:55:30|25557.5|25537.5|25562.5|25542.5|25565|25545|25557.5|25537.5|6
1727956540000|2024-10-03 11:55:40|||||||||8
1727956560000|2024-10-03 11:56:00|||||||||1
1727956580000|2024-10-03 11:56:20|25563.8|25543.8|25565|25545|25565|25545|25563.8|25543.8|5
1727956610000|2024-10-03 11:56:50|25563.7|25543.7|25562.5|25542.5|25563.7|25543.7|25562.5|25542.5|0
1727956620000|2024-10-03 11:57:00|25561.3|25541.3|25555|25535|25561.3|25541.3|25555|25535|1
1727956630000|2024-10-03 11:57:10|||||||||3
1727956640000|2024-10-03 11:57:20|||||||||1
1727956650000|2024-10-03 11:57:30|25557.6|25537.6|25557.6|25537.6|25557.6|25537.6|25557.6|25537.6|2
1727956670000|2024-10-03 11:57:50|25560|25540|25560|25540|25560|25540|25555|25535|1
1727956720000|2024-10-03 11:58:40|25557.4|25537.4|25560|25540|25560|25540|25555|25535|2
1727956760000|2024-10-03 11:59:20|||||||||1
1727956770000|2024-10-03 11:59:30|||||||||1
1727956780000|2024-10-03 11:59:40|||||||||2
1727956800000|2024-10-03 12:00:00|25555|25535|25540|25520|25555|25535|25540|25520|5
1727956820000|2024-10-03 12:00:20|25535|25515|25535|25515|25535|25515|25535|25515|2
1727956860000|2024-10-03 12:01:00|25532.4|25512.4|25537.7|25517.7|25537.7|25517.7|25530|25510|26
1727956870000|2024-10-03 12:01:10|25543.8|25523.8|25553.8|25533.8|25553.8|25533.8|25543.8|25523.8|5
1727956880000|2024-10-03 12:01:20|25555.1|25535.1|25557.5|25537.5|25557.5|25537.5|25555|25535|2
1727956890000|2024-10-03 12:01:30|25558.7|25538.7|25550|25530|25565|25545|25550|25530|14
1727956900000|2024-10-03 12:01:40|25548.7|25528.7|25548.7|25528.7|25548.8|25528.8|25547.5|25527.5|2
1727956910000|2024-10-03 12:01:50|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|25542.4|25522.4|2
1727956920000|2024-10-03 12:02:00|25546.2|25526.2|25546.2|25526.2|25546.2|25526.2|25546.2|25526.2|0
1727956950000|2024-10-03 12:02:30|25548.7|25528.7|25548.7|25528.7|25548.7|25528.7|25548.7|25528.7|0
1727956960000|2024-10-03 12:02:40|25550|25530|25551.2|25531.2|25551.2|25531.2|25550|25530|10
1727956970000|2024-10-03 12:02:50|25550|25530|25550|25530|25550|25530|25550|25530|1
1727956980000|2024-10-03 12:03:00|25551.2|25531.2|25545|25525|25551.2|25531.2|25545|25525|3
1727956990000|2024-10-03 12:03:10|25543.7|25523.7|25540|25520|25543.7|25523.7|25540|25520|2
1727957000000|2024-10-03 12:03:20|25537.5|25517.5|25537.5|25517.5|25537.5|25517.5|25537.5|25517.5|2
1727957010000|2024-10-03 12:03:30|25536.3|25516.3|25536.3|25516.3|25536.3|25516.3|25536.3|25516.3|1
1727957020000|2024-10-03 12:03:40|25535|25515|25543.7|25523.7|25543.7|25523.7|25535|25515|11
1727957030000|2024-10-03 12:03:50|25545|25525|25545|25525|25545|25525|25545|25525|0
1727957040000|2024-10-03 12:04:00|25546.3|25526.3|25547.5|25527.5|25547.5|25527.5|25546.3|25526.3|1
1727957060000|2024-10-03 12:04:20|||||||||1
1727957080000|2024-10-03 12:04:40|25543.7|25523.7|25542.5|25522.5|25543.7|25523.7|25542.5|25522.5|18
1727957100000|2024-10-03 12:05:00|25547.5|25527.5|25553.8|25533.8|25553.8|25533.8|25547.5|25527.5|7
1727957110000|2024-10-03 12:05:10|25555.1|25535.1|25553.8|25533.8|25555.1|25535.1|25553.8|25533.8|0
1727957120000|2024-10-03 12:05:20|25552.5|25532.5|25550|25530|25552.5|25532.5|25550|25530|4
1727957130000|2024-10-03 12:05:30|||||||||2
1727957150000|2024-10-03 12:05:50|25555|25535|25558.8|25538.8|25558.8|25538.8|25555|25535|5
1727957160000|2024-10-03 12:06:00|25561.3|25541.3|25575|25555|25575|25555|25561.2|25541.2|12
1727957170000|2024-10-03 12:06:10|25576.3|25556.3|25582.5|25562.5|25585|25565|25576.3|25556.3|6
1727957180000|2024-10-03 12:06:20|25585|25565|25582.5|25562.5|25587.5|25567.5|25582.5|25562.5|5
1727957190000|2024-10-03 12:06:30|25581.2|25561.2|25581.2|25561.2|25581.2|25561.2|25581.2|25561.2|4
1727957200000|2024-10-03 12:06:40|25578.7|25558.7|25565|25545|25578.7|25558.7|25565|25545|4
1727957210000|2024-10-03 12:06:50|25562.5|25542.5|25562.5|25542.5|25562.5|25542.5|25562.5|25542.5|5
1727957220000|2024-10-03 12:07:00|25561.3|25541.3|25561.3|25541.3|25561.3|25541.3|25561.3|25541.3|1
1727957230000|2024-10-03 12:07:10|25555|25535|25556.2|25536.2|25556.2|25536.2|25555|25535|2
1727957240000|2024-10-03 12:07:20|25553.7|25533.7|25562.5|25542.5|25565|25545|25553.7|25533.7|9
1727957250000|2024-10-03 12:07:30|25565|25545|25562.5|25542.5|25565|25545|25562.5|25542.5|3
1727957260000|2024-10-03 12:07:40|25565|25545|25565|25545|25565|25545|25565|25545|0
1727957270000|2024-10-03 12:07:50|25562.5|25542.5|25565|25545|25565|25545|25561.3|25541.3|12
1727957280000|2024-10-03 12:08:00|25557.5|25537.5|25557.5|25537.5|25557.5|25537.5|25557.5|25537.5|7
1727957290000|2024-10-03 12:08:10|25552.5|25532.5|25552.5|25532.5|25552.5|25532.5|25552.5|25532.5|3
1727957300000|2024-10-03 12:08:20|25555|25535|25555|25535|25555|25535|25555|25535|2
1727957310000|2024-10-03 12:08:30|||||||||1
1727957320000|2024-10-03 12:08:40|25556.3|25536.3|25560.1|25540.1|25560.1|25540.1|25556.3|25536.3|7
1727957330000|2024-10-03 12:08:50|||||||||1
1727957340000|2024-10-03 12:09:00|25555.1|25535.1|25560.2|25540.2|25560.2|25540.2|25548.8|25528.8|72
1727957350000|2024-10-03 12:09:10|25561.4|25541.4|25557.6|25537.6|25561.4|25541.4|25556.3|25536.3|4
1727957360000|2024-10-03 12:09:20|25558.9|25538.9|25560.1|25540.1|25560.1|25540.1|25558.9|25538.9|2
1727957370000|2024-10-03 12:09:30|25563.8|25543.8|25558.8|25538.8|25563.8|25543.8|25558.8|25538.8|10
1727957380000|2024-10-03 12:09:40|25560.1|25540.1|25555.1|25535.1|25560.1|25540.1|25555.1|25535.1|2
1727957390000|2024-10-03 12:09:50|25550.1|25530.1|25550.1|25530.1|25550.1|25530.1|25548.8|25528.8|5
1727957400000|2024-10-03 12:10:00|25548.8|25528.8|25550.1|25530.1|25550.1|25530.1|25548.8|25528.8|6
1727957410000|2024-10-03 12:10:10|25551.4|25531.4|25562.6|25542.6|25563.9|25543.9|25550.1|25530.1|6
1727957420000|2024-10-03 12:10:20|25561.3|25541.3|25551.1|25531.1|25561.3|25541.3|25551.1|25531.1|40
1727957430000|2024-10-03 12:10:30|25549.8|25529.8|25537.5|25517.5|25549.8|25529.8|25537.5|25517.5|2
1727957440000|2024-10-03 12:10:40|25540|25520|25540|25520|25540|25520|25540|25520|2
1727957450000|2024-10-03 12:10:50|25538.8|25518.8|25537.5|25517.5|25538.8|25518.8|25537.5|25517.5|2
1727957460000|2024-10-03 12:11:00|||||||||2
1727957470000|2024-10-03 12:11:10|||||||||1
1727957490000|2024-10-03 12:11:30|25536.2|25516.2|25537.5|25517.5|25537.5|25517.5|25535|25515|12
1727957500000|2024-10-03 12:11:40|25538.7|25518.7|25538.7|25518.7|25538.7|25518.7|25538.7|25518.7|0
1727957520000|2024-10-03 12:12:00|25537.5|25517.5|25548.8|25528.8|25550|25530|25537.5|25517.5|18
1727957550000|2024-10-03 12:12:30|25546.3|25526.3|25546.3|25526.3|25546.3|25526.3|25546.3|25526.3|0
1727957560000|2024-10-03 12:12:40|25547.5|25527.5|25540|25520|25547.5|25527.5|25540|25520|5
1727957570000|2024-10-03 12:12:50|||||||||1
1727957580000|2024-10-03 12:13:00|25537.5|25517.5|25532.5|25512.5|25537.5|25517.5|25532.5|25512.5|10
1727957590000|2024-10-03 12:13:10|25533.8|25513.8|25535|25515|25535|25515|25533.8|25513.8|0
1727957600000|2024-10-03 12:13:20|25537.5|25517.5|25540.1|25520.1|25540.1|25520.1|25537.5|25517.5|3
1727957630000|2024-10-03 12:13:50|25544|25524|25557.5|25537.5|25557.5|25537.5|25544|25524|2
1727957640000|2024-10-03 12:14:00|25558.8|25538.8|25558.8|25538.8|25558.8|25538.8|25558.8|25538.8|19
1727957650000|2024-10-03 12:14:10|25557.5|25537.5|25553.8|25533.8|25557.5|25537.5|25552.5|25532.5|5
1727957660000|2024-10-03 12:14:20|25552.5|25532.5|25555|25535|25555|25535|25552.5|25532.5|0
1727957670000|2024-10-03 12:14:30|25552.5|25532.5|25552.5|25532.5|25552.5|25532.5|25552.5|25532.5|0
1727957700000|2024-10-03 12:15:00|25551.2|25531.2|25547.4|25527.4|25551.2|25531.2|25547.4|25527.4|5
1727957710000|2024-10-03 12:15:10|25544.9|25524.9|25546.2|25526.2|25546.2|25526.2|25544.9|25524.9|0
1727957720000|2024-10-03 12:15:20|25547.5|25527.5|25551.3|25531.3|25552.6|25532.6|25547.5|25527.5|12
1727957730000|2024-10-03 12:15:30|||||||||1
1727957750000|2024-10-03 12:15:50|25550|25530|25551.3|25531.3|25551.3|25531.3|25550|25530|1
1727957760000|2024-10-03 12:16:00|25552.5|25532.5|25552.5|25532.5|25552.5|25532.5|25552.5|25532.5|1
1727957800000|2024-10-03 12:16:40|25548.7|25528.7|25548.7|25528.7|25548.7|25528.7|25548.7|25528.7|1
1727957810000|2024-10-03 12:16:50|25550|25530|25547.5|25527.5|25550|25530|25545|25525|0
1727957820000|2024-10-03 12:17:00|25546.2|25526.2|25545|25525|25546.2|25526.2|25545|25525|2
1727957830000|2024-10-03 12:17:10|||||||||6
1727957840000|2024-10-03 12:17:20|25542.4|25522.4|25539.9|25519.9|25542.4|25522.4|25539.9|25519.9|0
1727957850000|2024-10-03 12:17:30|25541.2|25521.2|25536.2|25516.2|25541.2|25521.2|25536.2|25516.2|1
1727957860000|2024-10-03 12:17:40|25532.5|25512.5|25532.5|25512.5|25532.5|25512.5|25532.5|25512.5|0
1727957880000|2024-10-03 12:18:00|||||||||2
1727957890000|2024-10-03 12:18:10|25531.2|25511.2|25530|25510|25531.2|25511.2|25530|25510|1
1727957920000|2024-10-03 12:18:40|25535|25515|25537.5|25517.5|25540|25520|25535|25515|5
1727957940000|2024-10-03 12:19:00|||||||||2
1727957950000|2024-10-03 12:19:10|25532.5|25512.5|25532.5|25512.5|25532.5|25512.5|25532.5|25512.5|1
1727958000000|2024-10-03 12:20:00|||||||||1
1727958020000|2024-10-03 12:20:20|25535|25515|25536.3|25516.3|25536.3|25516.3|25535|25515|1
1727958030000|2024-10-03 12:20:30|25535|25515|25535|25515|25535|25515|25535|25515|0
1727958040000|2024-10-03 12:20:40|25536.3|25516.3|25537.5|25517.5|25537.5|25517.5|25536.3|25516.3|0
1727958050000|2024-10-03 12:20:50|25540|25520|25537.5|25517.5|25540|25520|25537.5|25517.5|3
1727958060000|2024-10-03 12:21:00|25538.8|25518.8|25517.5|25497.5|25540|25520|25515|25495|17
1727958070000|2024-10-03 12:21:10|25520.1|25500.1|25532.5|25512.5|25532.5|25512.5|25520.1|25500.1|7
1727958090000|2024-10-03 12:21:30|25533.7|25513.7|25537.5|25517.5|25537.5|25517.5|25533.7|25513.7|0
1727958120000|2024-10-03 12:22:00|||||||||2
1727958130000|2024-10-03 12:22:10|25530|25510|25527.5|25507.5|25530|25510|25527.5|25507.5|1
1727958140000|2024-10-03 12:22:20|25522.5|25502.5|25522.5|25502.5|25522.5|25502.5|25522.5|25502.5|1
1727958160000|2024-10-03 12:22:40|25525|25505|25527.5|25507.5|25527.5|25507.5|25525|25505|5
1727958170000|2024-10-03 12:22:50|25526.2|25506.2|25526.2|25506.2|25526.2|25506.2|25526.2|25506.2|0
1727958180000|2024-10-03 12:23:00|25527.5|25507.5|25527.5|25507.5|25527.5|25507.5|25527.5|25507.5|1
1727958190000|2024-10-03 12:23:10|25526.2|25506.2|25522.5|25502.5|25526.2|25506.2|25522.5|25502.5|4
1727958200000|2024-10-03 12:23:20|25523.8|25503.8|25520|25500|25523.8|25503.8|25520|25500|1
1727958210000|2024-10-03 12:23:30|||||||||2
1727958220000|2024-10-03 12:23:40|25515|25495|25515|25495|25515|25495|25515|25495|11
1727958230000|2024-10-03 12:23:50|25513.7|25493.7|25512.5|25492.5|25515|25495|25510|25490|7
1727958240000|2024-10-03 12:24:00|25511.3|25491.3|25510|25490|25511.3|25491.3|25510|25490|7
1727958250000|2024-10-03 12:24:10|25512.6|25492.6|25538.8|25518.8|25538.8|25518.8|25512.6|25492.6|71
1727958260000|2024-10-03 12:24:20|25540|25520|25537.5|25517.5|25540|25520|25537.5|25517.5|1
1727958270000|2024-10-03 12:24:30|25540|25520|25531.3|25511.3|25540|25520|25530|25510|10
1727958280000|2024-10-03 12:24:40|25532.5|25512.5|25529.9|25509.9|25532.5|25512.5|25529.9|25509.9|0
1727958290000|2024-10-03 12:24:50|25527.5|25507.5|25530|25510|25530|25510|25527.5|25507.5|2
1727958300000|2024-10-03 12:25:00|25528.7|25508.7|25528.8|25508.8|25530|25510|25525|25505|4
1727958310000|2024-10-03 12:25:10|25527.5|25507.5|25525|25505|25527.5|25507.5|25525|25505|3
1727958320000|2024-10-03 12:25:20|25523.8|25503.8|25523.8|25503.8|25523.8|25503.8|25523.8|25503.8|0
1727958330000|2024-10-03 12:25:30|25527.5|25507.5|25525|25505|25527.5|25507.5|25525|25505|0
1727958340000|2024-10-03 12:25:40|25527.5|25507.5|25527.5|25507.5|25527.5|25507.5|25527.5|25507.5|0
1727958360000|2024-10-03 12:26:00|25526.2|25506.2|25525|25505|25526.2|25506.2|25525|25505|2
1727958370000|2024-10-03 12:26:10|25522.5|25502.5|25522.5|25502.5|25522.5|25502.5|25522.5|25502.5|0
1727958380000|2024-10-03 12:26:20|||||||||1
1727958390000|2024-10-03 12:26:30|25525.1|25505.1|25538.8|25518.8|25538.8|25518.8|25525.1|25505.1|10
1727958400000|2024-10-03 12:26:40|25537.5|25517.5|25532.4|25512.4|25538.8|25518.8|25532.4|25512.4|2
1727958420000|2024-10-03 12:27:00|25530|25510|25525|25505|25530|25510|25525|25505|1
1727958430000|2024-10-03 12:27:10|25522.5|25502.5|25522.5|25502.5|25522.5|25502.5|25522.5|25502.5|2
1727958440000|2024-10-03 12:27:20|25525|25505|25526.3|25506.3|25526.3|25506.3|25525|25505|1
1727958450000|2024-10-03 12:27:30|25527.5|25507.5|25527.5|25507.5|25527.5|25507.5|25527.5|25507.5|0
1727958480000|2024-10-03 12:28:00|25526.2|25506.2|25527.5|25507.5|25527.5|25507.5|25526.2|25506.2|6
1727958500000|2024-10-03 12:28:20|25526.2|25506.2|25526.2|25506.2|25526.2|25506.2|25526.2|25506.2|0
1727958510000|2024-10-03 12:28:30|25524.9|25504.9|25524.9|25504.9|25524.9|25504.9|25524.9|25504.9|4
1727958520000|2024-10-03 12:28:40|25523.7|25503.7|25523.7|25503.7|25523.7|25503.7|25523.7|25503.7|0
1727958530000|2024-10-03 12:28:50|25524.9|25504.9|25527.5|25507.5|25527.5|25507.5|25524.9|25504.9|9
1727958540000|2024-10-03 12:29:00|||||||||1
1727958550000|2024-10-03 12:29:10|25526.2|25506.2|25527.5|25507.5|25527.5|25507.5|25525|25505|2
1727958560000|2024-10-03 12:29:20|25528.7|25508.7|25528.7|25508.7|25530|25510|25528.7|25508.7|2
1727958580000|2024-10-03 12:29:40|||||||||1
1727958590000|2024-10-03 12:29:50|25530|25510|25532.5|25512.5|25532.5|25512.5|25530|25510|5
1727958600000|2024-10-03 12:30:00|25535.1|25515.1|25543.8|25523.8|25543.8|25523.8|25535.1|25515.1|19
1727958610000|2024-10-03 12:30:10|25542.5|25522.5|25527.5|25507.5|25542.5|25522.5|25527.5|25507.5|12
1727958620000|2024-10-03 12:30:20|25525|25505|25521.3|25501.3|25525|25505|25521.3|25501.3|3
1727958630000|2024-10-03 12:30:30|25518.7|25498.7|25512.5|25492.5|25518.7|25498.7|25512.5|25492.5|1
1727958640000|2024-10-03 12:30:40|25511.2|25491.2|25498.4|25478.4|25511.2|25491.2|25498.4|25478.4|9
1727958650000|2024-10-03 12:30:50|25491.2|25471.2|25492.5|25472.5|25492.5|25472.5|25483.7|25463.7|24
1727958660000|2024-10-03 12:31:00|25493.7|25473.7|25506.3|25486.3|25506.3|25486.3|25493.7|25473.7|3
1727958670000|2024-10-03 12:31:10|25508.8|25488.8|25515|25495|25517.5|25497.5|25508.8|25488.8|3
1727958680000|2024-10-03 12:31:20|||||||||1
1727958700000|2024-10-03 12:31:40|25512.4|25492.4|25496.3|25476.3|25512.4|25492.4|25496.3|25470|14
1727958710000|2024-10-03 12:31:50|25495|25475|25493.8|25473.8|25497.5|25477.5|25493.8|25473.8|1
1727958720000|2024-10-03 12:32:00|25497.5|25477.5|25496.2|25476.2|25501.3|25481.3|25496.2|25476.2|13
1727958730000|2024-10-03 12:32:10|||||||||1
1727958740000|2024-10-03 12:32:20|25495|25475|25492.5|25472.5|25495|25475|25492.5|25472.5|6
1727958750000|2024-10-03 12:32:30|25491.2|25471.2|25491.2|25471.2|25491.2|25471.2|25491.2|25471.2|1
1727958760000|2024-10-03 12:32:40|25488.6|25468.6|25491.2|25471.2|25491.2|25471.2|25486.2|25466.2|10
1727958770000|2024-10-03 12:32:50|25492.5|25472.5|25497.5|25477.5|25497.5|25477.5|25492.5|25472.5|5
1727958780000|2024-10-03 12:33:00|||||||||7
1727958790000|2024-10-03 12:33:10|||||||||1
1727958800000|2024-10-03 12:33:20|25495|25475|25495|25475|25495|25475|25495|25475|5
1727958810000|2024-10-03 12:33:30|25493.7|25473.7|25490|25470|25493.7|25473.7|25490|25470|2
1727958820000|2024-10-03 12:33:40|25492.5|25472.5|25490|25470|25492.5|25472.5|25490|25470|0
1727958830000|2024-10-03 12:33:50|25491.3|25471.3|25481.2|25461.2|25491.3|25471.3|25478.7|25458.7|8
1727958840000|2024-10-03 12:34:00|25482.5|25462.5|25472.5|25452.5|25483.7|25463.7|25472.5|25452.5|4
1727958850000|2024-10-03 12:34:10|25467.5|25447.5|25465|25445|25467.5|25447.5|25465|25445|6
1727958860000|2024-10-03 12:34:20|25467.5|25447.5|25480|25460|25480|25460|25467.5|25447.5|16
1727958880000|2024-10-03 12:34:40|25482.5|25462.5|25485|25465|25485|25465|25482.5|25462.5|1
1727958890000|2024-10-03 12:34:50|25482.5|25462.5|25487.5|25467.5|25487.5|25467.5|25482.5|25462.5|101
1727958900000|2024-10-03 12:35:00|25488.7|25468.7|25490|25470|25491.2|25471.2|25488.7|25468.7|5
1727958910000|2024-10-03 12:35:10|||||||||1
1727958930000|2024-10-03 12:35:30|25488.7|25468.7|25488.7|25468.7|25488.7|25468.7|25488.7|25468.7|4
1727958940000|2024-10-03 12:35:40|25480|25460|25466.2|25446.2|25480|25460|25466.2|25446.2|1
1727958960000|2024-10-03 12:36:00|25465|25445|25467.5|25447.5|25467.5|25447.5|25465|25445|2
1727958980000|2024-10-03 12:36:20|25472.5|25452.5|25482.5|25462.5|25482.5|25462.5|25472.5|25452.5|2
1727959000000|2024-10-03 12:36:40|25483.8|25463.8|25497.6|25477.6|25497.6|25477.6|25483.8|25463.8|5
1727959010000|2024-10-03 12:36:50|25500|25480|25495|25475|25500|25480|25493.7|25473.7|2
1727959020000|2024-10-03 12:37:00|25496.2|25476.2|25496.2|25476.2|25496.2|25476.2|25496.2|25476.2|1
1727959030000|2024-10-03 12:37:10|25497.5|25477.5|25497.5|25477.5|25497.5|25477.5|25497.5|25477.5|13
1727959040000|2024-10-03 12:37:20|25498.7|25478.7|25498.7|25478.7|25498.7|25478.7|25498.7|25478.7|2
1727959050000|2024-10-03 12:37:30|25497.5|25477.5|25498.7|25478.7|25498.7|25478.7|25497.5|25477.5|11
1727959060000|2024-10-03 12:37:40|25500|25480|25500|25480|25500|25480|25500|25480|0
1727959070000|2024-10-03 12:37:50|25498.7|25478.7|25498.7|25478.7|25498.7|25478.7|25498.7|25478.7|2
1727959080000|2024-10-03 12:38:00|25500|25480|25471.2|25451.2|25500|25480|25471.2|25451.2|26
1727959090000|2024-10-03 12:38:10|25470|25450|25467.5|25447.5|25471.2|25451.2|25467.5|25447.5|3
1727959100000|2024-10-03 12:38:20|25463.7|25443.7|25463.7|25443.7|25463.7|25443.7|25462.3|25442.3|23
1727959110000|2024-10-03 12:38:30|25461.2|25441.2|25458.7|25438.7|25461.2|25441.2|25458.7|25438.7|8
1727959120000|2024-10-03 12:38:40|25461.2|25441.2|25461.2|25441.2|25461.2|25441.2|25461.2|25441.2|1
1727959130000|2024-10-03 12:38:50|25462.5|25442.5|25462.5|25442.5|25462.5|25442.5|25462.5|25442.5|1
1727959140000|2024-10-03 12:39:00|25463.6|25443.6|25463.6|25443.6|25463.6|25443.6|25463.6|25443.6|2
1727959160000|2024-10-03 12:39:20|25464.8|25444.8|25466.1|25446.1|25466.1|25446.1|25464.8|25444.8|4
1727959170000|2024-10-03 12:39:30|25471.1|25451.1|25471.1|25451.1|25471.1|25451.1|25471.1|25451.1|1
1727959180000|2024-10-03 12:39:40|||||||||3
1727959190000|2024-10-03 12:39:50|25473.6|25453.6|25473.6|25453.6|25473.6|25453.6|25473.6|25453.6|1
1727959200000|2024-10-03 12:40:00|25472.3|25452.3|25468.8|25448.8|25472.3|25452.3|25468.8|25448.8|3
1727959210000|2024-10-03 12:40:10|25467.6|25447.6|25468.8|25448.8|25468.8|25448.8|25467.6|25447.6|3
1727959220000|2024-10-03 12:40:20|||||||||2
1727959240000|2024-10-03 12:40:40|25467.5|25447.5|25467.5|25447.5|25467.5|25447.5|25466.1|25446.1|2
1727959250000|2024-10-03 12:40:50|25468.8|25448.8|25468.8|25448.8|25468.8|25448.8|25468.8|25448.8|1
1727959260000|2024-10-03 12:41:00|25467.5|25447.5|25480.1|25460.1|25480.1|25460.1|25467.5|25447.5|4
1727959270000|2024-10-03 12:41:10|25481.3|25461.3|25488.6|25468.6|25488.6|25468.6|25481.3|25461.3|16
1727959280000|2024-10-03 12:41:20|25487.5|25467.5|25482.5|25462.5|25487.5|25467.5|25482.5|25462.5|1
1727959290000|2024-10-03 12:41:30|25481.1|25461.1|25478.6|25458.6|25481.1|25461.1|25478.6|25458.6|5
1727959300000|2024-10-03 12:41:40|25476.1|25456.1|25476.1|25456.1|25476.1|25456.1|25476.1|25456.1|1
1727959310000|2024-10-03 12:41:50|25477.4|25457.4|25493.8|25473.8|25493.8|25473.8|25477.4|25457.4|9
1727959320000|2024-10-03 12:42:00|25492.4|25472.4|25536.3|25516.3|25539.9|25516.3|25492.4|25472.4|52
1727959330000|2024-10-03 12:42:10|25537.6|25517.6|25547.4|25527.4|25564.9|25537.6|25537.6|25517.6|14
1727959340000|2024-10-03 12:42:20|25548.8|25528.8|25551.3|25531.3|25551.3|25531.3|25548.8|25528.8|2
1727959350000|2024-10-03 12:42:30|||||||||3
1727959360000|2024-10-03 12:42:40|25552.6|25532.6|25548.9|25528.9|25552.6|25532.6|25545.1|25525.1|5
1727959370000|2024-10-03 12:42:50|25551.4|25531.4|25556.3|25536.3|25556.3|25536.3|25551.4|25531.4|5
1727959380000|2024-10-03 12:43:00|25557.6|25537.6|25558.8|25538.8|25558.8|25538.8|25557.6|25537.6|1
1727959390000|2024-10-03 12:43:10|25556.3|25536.3|25557.6|25537.6|25557.6|25537.6|25555.1|25535.1|3
1727959400000|2024-10-03 12:43:20|25558.9|25538.9|25561.3|25541.3|25561.3|25541.3|25558.8|25538.8|3
1727959410000|2024-10-03 12:43:30|25563.8|25543.8|25563.8|25543.8|25563.8|25543.8|25563.8|25543.8|6
1727959420000|2024-10-03 12:43:40|25564.9|25544.9|25582.6|25562.6|25588.8|25565.1|25564.9|25544.9|15
1727959430000|2024-10-03 12:43:50|25578.8|25558.8|25567.6|25547.6|25578.8|25558.8|25567.6|25547.6|8
1727959440000|2024-10-03 12:44:00|25562.4|25542.4|25563.8|25543.8|25563.8|25543.8|25559.9|25539.9|5
1727959450000|2024-10-03 12:44:10|25562.4|25542.4|25562.4|25542.4|25562.4|25542.4|25562.4|25542.4|1
1727959460000|2024-10-03 12:44:20|25561.1|25541.1|25555.1|25535.1|25561.1|25541.1|25555.1|25535.1|4
1727959470000|2024-10-03 12:44:30|25549.9|25529.9|25547.3|25527.3|25549.9|25529.9|25547.3|25527.3|1
1727959480000|2024-10-03 12:44:40|25544.7|25524.7|25541.2|25521.2|25544.7|25524.7|25539.9|25519.9|3
1727959490000|2024-10-03 12:44:50|25544.9|25524.9|25542.4|25522.4|25547.4|25527.4|25542.4|25522.4|7
1727959500000|2024-10-03 12:45:00|25539.8|25519.8|25526.2|25506.2|25539.8|25519.8|25526.2|25506.2|4
1727959510000|2024-10-03 12:45:10|25522.4|25502.4|25522.4|25502.4|25529.9|25502.4|25521.2|25489.9|1
1727959540000|2024-10-03 12:45:40|25518.7|25498.7|25518.7|25498.7|25518.7|25498.7|25518.7|25498.7|2
1727959560000|2024-10-03 12:46:00|25521.2|25501.2|25522.4|25502.4|25522.4|25502.4|25521.2|25501.2|5
1727959570000|2024-10-03 12:46:10|25529.9|25509.9|25531.2|25511.2|25531.2|25511.2|25529.9|25509.9|9
1727959580000|2024-10-03 12:46:20|25531.1|25511.1|25526.1|25506.1|25538.7|25518.7|25526.1|25506.1|2
1727959590000|2024-10-03 12:46:30|25524.9|25504.9|25519.9|25499.9|25524.9|25504.9|25519.9|25499.9|3
1727959600000|2024-10-03 12:46:40|25518.6|25498.6|25518.6|25498.6|25518.6|25498.6|25518.6|25498.6|0
1727959610000|2024-10-03 12:46:50|25516.1|25496.1|25512.4|25492.4|25516.1|25496.1|25512.4|25492.4|0
1727959620000|2024-10-03 12:47:00|25511.2|25491.2|25513.7|25493.7|25513.7|25493.7|25511.2|25491.2|0
1727959630000|2024-10-03 12:47:10|||||||||1
1727959650000|2024-10-03 12:47:30|25512.4|25492.4|25524.9|25504.9|25524.9|25504.9|25512.4|25492.4|4
1727959660000|2024-10-03 12:47:40|25523.6|25503.6|25521.1|25501.1|25523.6|25503.6|25521.1|25501.1|2
1727959670000|2024-10-03 12:47:50|25518.6|25498.6|25517.4|25497.4|25518.6|25498.6|25517.4|25497.4|0
1727959680000|2024-10-03 12:48:00|25516.1|25496.1|25516.1|25496.1|25516.1|25496.1|25516.1|25496.1|2
1727959690000|2024-10-03 12:48:10|25517.4|25497.4|25524.9|25504.9|25524.9|25504.9|25517.4|25497.4|1
1727959700000|2024-10-03 12:48:20|25526.2|25506.2|25529.9|25509.9|25529.9|25509.9|25526.2|25506.2|3
1727959710000|2024-10-03 12:48:30|||||||||1
1727959720000|2024-10-03 12:48:40|25531.2|25511.2|25532.4|25512.4|25532.4|25512.4|25531.2|25511.2|0
1727959730000|2024-10-03 12:48:50|25529.9|25509.9|25572.3|25552.3|25573.6|25553.6|25528.7|25508.7|44
1727959740000|2024-10-03 12:49:00|25573.6|25553.6|25569.9|25549.9|25577.4|25557.4|25569.9|25549.9|10
1727959750000|2024-10-03 12:49:10|25571.2|25551.2|25574.9|25554.9|25574.9|25554.9|25571.2|25551.2|12
1727959760000|2024-10-03 12:49:20|25591.1|25551.1|25549.9|25529.9|25591.1|25553.3|25547.3|25527.3|110
1727959770000|2024-10-03 12:49:30|25546.2|25526.2|25546.2|25526.2|25546.2|25526.2|25546.2|25526.2|6
1727959780000|2024-10-03 12:49:40|25543.7|25523.7|25539.9|25519.9|25543.7|25523.7|25539.9|25519.9|2
1727959790000|2024-10-03 12:49:50|25542.4|25522.4|25542.4|25522.4|25542.4|25522.4|25542.4|25522.4|3
1727959800000|2024-10-03 12:50:00|25541.1|25521.1|25534.9|25514.9|25541.1|25521.1|25534.9|25514.9|3
1727959820000|2024-10-03 12:50:20|25532.4|25512.4|25527.4|25507.4|25532.4|25512.4|25527.4|25507.4|6
1727959830000|2024-10-03 12:50:30|25523.5|25503.5|25503.6|25483.6|25523.5|25503.5|25503.6|25483.6|1
1727959840000|2024-10-03 12:50:40|25499.8|25479.8|25501.1|25481.1|25501.1|25481.1|25499.8|25479.8|0
1727959850000|2024-10-03 12:50:50|25502.4|25482.4|25502.4|25482.4|25502.4|25482.4|25502.4|25482.4|4
1727959860000|2024-10-03 12:51:00|25498.6|25478.6|25498.6|25478.6|25498.6|25478.6|25498.6|25478.6|2
1727959870000|2024-10-03 12:51:10|25499.9|25479.9|25497.3|25477.3|25501.1|25481.1|25497.3|25477.3|1
1727959880000|2024-10-03 12:51:20|25494.8|25474.8|25494.8|25474.8|25494.8|25474.8|25494.8|25474.8|0
1727959890000|2024-10-03 12:51:30|25497.4|25477.4|25512.4|25492.4|25512.4|25492.4|25497.4|25477.4|11
1727959900000|2024-10-03 12:51:40|25513.7|25493.7|25514.9|25494.9|25514.9|25494.9|25513.7|25493.7|1
1727959910000|2024-10-03 12:51:50|||||||||1
1727959920000|2024-10-03 12:52:00|25516.1|25496.1|25516.1|25496.1|25516.1|25496.1|25516.1|25496.1|1
1727959950000|2024-10-03 12:52:30|25517.4|25497.4|25511.1|25491.1|25517.4|25497.4|25511.1|25491.1|2
1727959960000|2024-10-03 12:52:40|25506.1|25486.1|25503.5|25483.5|25506.1|25486.1|25503.5|25483.5|2
1727959970000|2024-10-03 12:52:50|25500.9|25480.9|25502.3|25482.3|25502.3|25482.3|25499.7|25479.7|0
1727959980000|2024-10-03 12:53:00|25498.5|25478.5|25496.1|25476.1|25498.5|25478.5|25496.1|25476.1|1
1727960000000|2024-10-03 12:53:20|25497.4|25477.4|25494.9|25474.9|25497.4|25477.4|25494.9|25474.9|1
1727960020000|2024-10-03 12:53:40|25492.4|25472.4|25473.5|25453.5|25492.4|25472.4|25473.5|25453.5|3
1727960030000|2024-10-03 12:53:50|25488.5|25448.5|25484.9|25464.9|25488.5|25464.9|25483.7|25448.5|8
1727960040000|2024-10-03 12:54:00|25483.7|25463.7|25484.9|25464.9|25484.9|25464.9|25483.7|25463.7|7
1727960050000|2024-10-03 12:54:10|25488.7|25468.7|25488.7|25468.7|25488.7|25468.7|25488.7|25468.7|2
1727960070000|2024-10-03 12:54:30|25491.2|25471.2|25491.2|25471.2|25491.2|25471.2|25491.2|25471.2|0
1727960090000|2024-10-03 12:54:50|25492.4|25472.4|25492.4|25472.4|25492.4|25472.4|25492.4|25472.4|12
1727960100000|2024-10-03 12:55:00|||||||||2
1727960110000|2024-10-03 12:55:10|||||||||3
1727960120000|2024-10-03 12:55:20|25493.7|25473.7|25492.4|25472.4|25493.7|25473.7|25492.4|25472.4|1
1727960130000|2024-10-03 12:55:30|||||||||1
1727960140000|2024-10-03 12:55:40|||||||||1
1727960150000|2024-10-03 12:55:50|25491.1|25471.1|25489.9|25469.9|25491.1|25471.1|25489.9|25469.9|0
1727960160000|2024-10-03 12:56:00|25484.9|25464.9|25481.2|25461.2|25484.9|25464.9|25481.2|25461.2|2
1727960170000|2024-10-03 12:56:10|25483.7|25463.7|25483.7|25463.7|25483.7|25463.7|25483.7|25463.7|1
1727960190000|2024-10-03 12:56:30|25485|25465|25488.7|25468.7|25488.7|25468.7|25485|25465|0
1727960200000|2024-10-03 12:56:40|25487.4|25467.4|25487.4|25467.4|25487.4|25467.4|25487.4|25467.4|0
1727960220000|2024-10-03 12:57:00|25489.9|25469.9|25497.4|25477.4|25497.4|25477.4|25489.9|25469.9|3
1727960240000|2024-10-03 12:57:20|25499.9|25479.9|25499.9|25479.9|25499.9|25479.9|25497.4|25477.4|1
1727960250000|2024-10-03 12:57:30|25502.4|25482.4|25509.9|25489.9|25509.9|25489.9|25502.4|25482.4|6
1727960260000|2024-10-03 12:57:40|25508.7|25488.7|25508.7|25488.7|25508.7|25488.7|25508.7|25488.7|2
1727960270000|2024-10-03 12:57:50|25507.4|25487.4|25506.1|25486.1|25507.4|25487.4|25506.1|25486.1|1
1727960280000|2024-10-03 12:58:00|25504.9|25484.9|25507.4|25487.4|25507.4|25487.4|25504.9|25484.9|1
1727960290000|2024-10-03 12:58:10|25508.6|25488.6|25527.4|25507.4|25527.4|25507.4|25508.6|25488.6|12
1727960300000|2024-10-03 12:58:20|25532.4|25512.4|25532.4|25512.4|25532.4|25512.4|25532.4|25512.4|0
1727960310000|2024-10-03 12:58:30|||||||||4
1727960320000|2024-10-03 12:58:40|25537.4|25517.4|25539.9|25519.9|25539.9|25519.9|25537.4|25517.4|0
1727960330000|2024-10-03 12:58:50|25538.6|25518.6|25538.6|25518.6|25538.6|25518.6|25538.6|25518.6|1
1727960340000|2024-10-03 12:59:00|25537.4|25517.4|25524.9|25504.9|25537.4|25517.4|25524.9|25504.9|3
1727960350000|2024-10-03 12:59:10|||||||||1
1727960360000|2024-10-03 12:59:20|25523.6|25503.6|25517.4|25497.4|25523.6|25503.6|25517.4|25497.4|4
1727960370000|2024-10-03 12:59:30|25516.2|25496.2|25516.2|25496.2|25516.2|25496.2|25516.2|25496.2|1
1727960390000|2024-10-03 12:59:50|25518.7|25498.7|25518.7|25498.7|25518.7|25498.7|25518.7|25498.7|0
1727960400000|2024-10-03 13:00:00|25517.4|25497.4|25517.4|25497.4|25517.4|25497.4|25517.4|25497.4|1
1727960410000|2024-10-03 13:00:10|25520|25500|25528.8|25508.8|25528.8|25508.8|25520|25500|5
1727960420000|2024-10-03 13:00:20|25531.3|25511.3|25543.6|25523.6|25543.6|25523.6|25531.3|25511.3|6
1727960430000|2024-10-03 13:00:30|25546.1|25526.1|25543.6|25523.6|25546.1|25526.1|25543.6|25523.6|92
1727960440000|2024-10-03 13:00:40|25542.4|25522.4|25558.7|25538.7|25558.7|25538.7|25542.4|25522.4|9
1727960450000|2024-10-03 13:00:50|25564.9|25544.9|25564.9|25544.9|25564.9|25544.9|25564.9|25544.9|0
1727960460000|2024-10-03 13:01:00|25566.2|25546.2|25567.4|25547.4|25567.4|25547.4|25566.2|25546.2|0
1727960470000|2024-10-03 13:01:10|25569.9|25549.9|25564.9|25544.9|25569.9|25549.9|25564.9|25544.9|2
1727960480000|2024-10-03 13:01:20|25563.6|25543.6|25569.9|25529.9|25569.9|25543.6|25562.4|25529.9|0
1727960490000|2024-10-03 13:01:30|25561.2|25541.2|25561.2|25541.2|25561.2|25541.2|25561.2|25541.2|0
1727960500000|2024-10-03 13:01:40|25567.5|25527.5|25547.4|25527.4|25567.5|25533.7|25547.4|25527.4|1
1727960510000|2024-10-03 13:01:50|||||||||1
1727960520000|2024-10-03 13:02:00|||||||||1
1727960530000|2024-10-03 13:02:10|||||||||1
1727960540000|2024-10-03 13:02:20|25552.4|25532.4|25552.4|25532.4|25552.4|25532.4|25552.4|25532.4|2
1727960580000|2024-10-03 13:03:00|25555|25535|25555|25535|25555|25535|25555|25535|7
1727960590000|2024-10-03 13:03:10|25558.8|25538.8|25569.9|25549.9|25569.9|25549.9|25558.8|25538.8|4
1727960600000|2024-10-03 13:03:20|25569.8|25549.8|25568.6|25548.6|25569.8|25549.8|25568.6|25548.6|0
1727960620000|2024-10-03 13:03:40|||||||||2
1727960630000|2024-10-03 13:03:50|25563.7|25543.7|25550|25530|25563.7|25543.7|25550|25530|4
1727960640000|2024-10-03 13:04:00|25548.7|25528.7|25542.3|25522.3|25548.7|25528.7|25542.3|25522.3|3
1727960670000|2024-10-03 13:04:30|25538.5|25518.5|25538.5|25518.5|25538.5|25518.5|25538.5|25518.5|7
1727960680000|2024-10-03 13:04:40|25537.3|25517.3|25527.3|25507.3|25537.3|25517.3|25527.3|25507.3|1
1727960690000|2024-10-03 13:04:50|25526.1|25506.1|25522.4|25502.4|25526.1|25506.1|25522.4|25502.4|3
1727960700000|2024-10-03 13:05:00|25519.9|25499.9|25519.9|25499.9|25519.9|25499.9|25519.9|25499.9|1
1727960720000|2024-10-03 13:05:20|25521.2|25501.2|25525|25505|25525|25505|25521.2|25501.2|5
1727960730000|2024-10-03 13:05:30|25523.7|25503.7|25523.7|25503.7|25523.7|25503.7|25523.7|25503.7|0
1727960740000|2024-10-03 13:05:40|||||||||1
1727960780000|2024-10-03 13:06:20|25522.4|25502.4|25521.2|25501.2|25522.4|25502.4|25521.2|25501.2|1
1727960810000|2024-10-03 13:06:50|25517.4|25497.4|25517.4|25497.4|25517.4|25497.4|25517.4|25497.4|2
1727960820000|2024-10-03 13:07:00|25508.7|25488.7|25508.7|25488.7|25508.7|25488.7|25508.7|25488.7|1
1727960830000|2024-10-03 13:07:10|25503.7|25483.7|25508.7|25468.7|25508.7|25483.7|25503.7|25468.7|1
1727960840000|2024-10-03 13:07:20|25503.8|25463.8|25489.8|25469.8|25513.7|25469.8|25489.8|25453.7|12
1727960850000|2024-10-03 13:07:30|25488.5|25468.5|25485.9|25465.9|25488.5|25468.5|25485.9|25465.9|3
1727960860000|2024-10-03 13:07:40|25488.5|25468.5|25488.5|25468.5|25488.5|25468.5|25488.5|25468.5|1
1727960880000|2024-10-03 13:08:00|25489.8|25469.8|25506.3|25486.3|25506.3|25486.3|25489.8|25469.8|6
1727960890000|2024-10-03 13:08:10|25507.4|25487.4|25509.9|25489.9|25509.9|25489.9|25507.4|25487.4|2
1727960900000|2024-10-03 13:08:20|25507.4|25487.4|25500|25480|25507.4|25487.4|25500|25480|4
1727960910000|2024-10-03 13:08:30|25497.4|25477.4|25494.9|25474.9|25497.4|25477.4|25492.4|25472.4|2
1727960920000|2024-10-03 13:08:40|25492.4|25472.4|25491.1|25471.1|25492.4|25472.4|25491.1|25471.1|0
1727960930000|2024-10-03 13:08:50|25488.6|25468.6|25487.3|25467.3|25488.6|25468.6|25487.3|25467.3|5
1727960940000|2024-10-03 13:09:00|25484.8|25464.8|25487.3|25467.3|25487.3|25467.3|25484.8|25464.8|3
1727960950000|2024-10-03 13:09:10|25488.6|25468.6|25488.6|25468.6|25488.6|25468.6|25488.6|25468.6|0
1727960960000|2024-10-03 13:09:20|25487.3|25467.3|25484.9|25464.9|25487.3|25467.3|25484.9|25464.9|2
1727960970000|2024-10-03 13:09:30|25487.4|25467.4|25491.1|25471.1|25491.1|25471.1|25487.4|25467.4|6
1727960980000|2024-10-03 13:09:40|25491.2|25471.2|25492.4|25472.4|25492.4|25472.4|25489.8|25469.8|17
1727960990000|2024-10-03 13:09:50|25495|25475|25482.4|25462.4|25497.5|25477.5|25479.9|25459.9|8
1727961000000|2024-10-03 13:10:00|25479.9|25459.9|25496.1|25476.1|25496.1|25476.1|25479.9|25459.9|12
1727961010000|2024-10-03 13:10:10|25498.7|25478.7|25504.9|25484.9|25504.9|25484.9|25498.7|25478.7|6
1727961050000|2024-10-03 13:10:50|||||||||2
1727961060000|2024-10-03 13:11:00|||||||||1
1727961080000|2024-10-03 13:11:20|25507.4|25487.4|25507.4|25487.4|25507.4|25487.4|25507.4|25487.4|0
1727961090000|2024-10-03 13:11:30|25503.6|25483.6|25499.9|25479.9|25503.6|25483.6|25499.9|25479.9|3
1727961100000|2024-10-03 13:11:40|25498.6|25478.6|25494.9|25474.9|25498.6|25478.6|25494.9|25474.9|3
1727961120000|2024-10-03 13:12:00|25492.3|25472.3|25489.9|25469.9|25492.3|25472.3|25489.9|25469.9|1
1727961130000|2024-10-03 13:12:10|25488.6|25468.6|25488.6|25468.6|25488.6|25468.6|25487.4|25467.4|3
1727961140000|2024-10-03 13:12:20|25486.1|25466.1|25487.4|25467.4|25487.4|25467.4|25486.1|25466.1|2
1727961150000|2024-10-03 13:12:30|25486.1|25466.1|25487.4|25467.4|25487.4|25467.4|25484.9|25464.9|1
1727961160000|2024-10-03 13:12:40|||||||||1
1727961180000|2024-10-03 13:13:00|25492.4|25472.4|25496.2|25476.2|25496.2|25476.2|25492.4|25472.4|2
1727961190000|2024-10-03 13:13:10|25499.9|25479.9|25502.4|25482.4|25502.4|25482.4|25499.9|25479.9|0
1727961200000|2024-10-03 13:13:20|25504.9|25484.9|25506.2|25486.2|25506.2|25486.2|25504.9|25484.9|0
1727961210000|2024-10-03 13:13:30|25507.4|25487.4|25506.1|25486.1|25507.4|25487.4|25506.1|25486.1|2
1727961230000|2024-10-03 13:13:50|25504.8|25484.8|25502.4|25482.4|25504.8|25484.8|25502.4|25482.4|1
1727961240000|2024-10-03 13:14:00|||||||||1
1727961260000|2024-10-03 13:14:20|25499.9|25479.9|25496.2|25476.2|25499.9|25479.9|25496.2|25476.2|4
1727961270000|2024-10-03 13:14:30|||||||||2
1727961280000|2024-10-03 13:14:40|25498.6|25478.6|25494.9|25474.9|25498.6|25478.6|25494.9|25474.9|0
1727961300000|2024-10-03 13:15:00|25489.9|25469.9|25487.4|25467.4|25489.9|25469.9|25487.4|25467.4|4
1727961310000|2024-10-03 13:15:10|25488.7|25468.7|25464.9|25444.9|25489.9|25469.9|25464.9|25444.9|8
1727961320000|2024-10-03 13:15:20|25462.3|25442.3|25461.1|25441.1|25462.3|25442.3|25461.1|25441.1|0
1727961330000|2024-10-03 13:15:30|25457.3|25437.3|25453.5|25433.5|25457.3|25437.3|25453.5|25433.5|15
1727961340000|2024-10-03 13:15:40|25452.3|25432.3|25452.3|25432.3|25452.3|25432.3|25452.3|25432.3|2
1727961350000|2024-10-03 13:15:50|25453.6|25433.6|25453.6|25433.6|25453.6|25433.6|25453.6|25433.6|3
1727961360000|2024-10-03 13:16:00|25456.2|25436.2|25458.7|25438.7|25458.7|25438.7|25456.2|25436.2|7
1727961370000|2024-10-03 13:16:10|25461.2|25441.2|25461.2|25441.2|25461.2|25441.2|25461.2|25441.2|0
1727961380000|2024-10-03 13:16:20|25459.9|25439.9|25459.9|25439.9|25459.9|25439.9|25459.9|25439.9|2
1727961390000|2024-10-03 13:16:30|25457.3|25437.3|25457.3|25437.3|25457.3|25437.3|25457.3|25437.3|2
1727961400000|2024-10-03 13:16:40|25456.1|25436.1|25454.9|25434.9|25456.1|25436.1|25454.9|25434.9|3
1727961410000|2024-10-03 13:16:50|25456.1|25436.1|25456.1|25436.1|25456.1|25436.1|25456.1|25436.1|2
1727961420000|2024-10-03 13:17:00|||||||||1
1727961430000|2024-10-03 13:17:10|25454.8|25434.8|25452.4|25432.4|25454.8|25434.8|25452.4|25432.4|2
1727961460000|2024-10-03 13:17:40|25453.6|25433.6|25454.9|25434.9|25454.9|25434.9|25453.6|25433.6|5
1727961470000|2024-10-03 13:17:50|25459.9|25439.9|25473.6|25453.6|25473.6|25453.6|25459.9|25439.9|3
1727961480000|2024-10-03 13:18:00|25474.9|25454.9|25476.1|25456.1|25476.1|25456.1|25474.9|25454.9|8
1727961510000|2024-10-03 13:18:30|25473.7|25453.7|25476.2|25456.2|25476.2|25456.2|25473.7|25453.7|1
1727961520000|2024-10-03 13:18:40|25474.9|25454.9|25463.7|25443.7|25474.9|25454.9|25459.9|25439.9|8
1727961530000|2024-10-03 13:18:50|25459.9|25439.9|25458.6|25438.6|25459.9|25439.9|25458.6|25438.6|7
1727961540000|2024-10-03 13:19:00|25459.8|25439.8|25463.7|25443.7|25463.7|25443.7|25459.8|25439.8|0
1727961550000|2024-10-03 13:19:10|25469.9|25449.9|25471.1|25451.1|25471.1|25451.1|25469.9|25449.9|0
1727961560000|2024-10-03 13:19:20|25472.4|25452.4|25473.6|25453.6|25473.6|25453.6|25472.4|25452.4|1
1727961600000|2024-10-03 13:20:00|25471.1|25451.1|25477.4|25457.4|25477.4|25457.4|25471.1|25451.1|5
1727961640000|2024-10-03 13:20:40|25478.6|25458.6|25478.6|25458.6|25478.6|25458.6|25478.6|25458.6|0
1727961650000|2024-10-03 13:20:50|||||||||2
1727961660000|2024-10-03 13:21:00|25479.9|25459.9|25482.4|25462.4|25482.4|25462.4|25478.7|25458.7|3
1727961670000|2024-10-03 13:21:10|25485|25465|25487.3|25467.3|25491.1|25471.1|25485|25465|4
1727961690000|2024-10-03 13:21:30|25486.1|25466.1|25486.1|25466.1|25488.6|25468.6|25486.1|25466.1|4
1727961700000|2024-10-03 13:21:40|25482.3|25462.3|25476.1|25456.1|25482.3|25462.3|25476.1|25456.1|0
1727961710000|2024-10-03 13:21:50|25479.9|25459.9|25479.9|25459.9|25479.9|25459.9|25479.9|25459.9|3
1727961720000|2024-10-03 13:22:00|25478.6|25458.6|25476.1|25456.1|25478.6|25458.6|25476.1|25456.1|3
1727961730000|2024-10-03 13:22:10|25472.4|25452.4|25461.1|25441.1|25474.9|25452.4|25461.1|25434.9|3
1727961770000|2024-10-03 13:22:50|25458.5|25438.5|25458.6|25438.6|25458.6|25438.6|25457.3|25437.3|4
1727961780000|2024-10-03 13:23:00|25459.9|25439.9|25462.4|25442.4|25462.4|25442.4|25459.9|25439.9|2
1727961800000|2024-10-03 13:23:20|25463.7|25443.7|25462.4|25442.4|25463.7|25443.7|25462.4|25442.4|2
1727961810000|2024-10-03 13:23:30|25466.2|25446.2|25466.2|25446.2|25466.2|25446.2|25466.2|25446.2|2
1727961820000|2024-10-03 13:23:40|25464.9|25444.9|25464.9|25444.9|25466.2|25446.2|25464.9|25444.9|0
1727961840000|2024-10-03 13:24:00|25466.2|25446.2|25466.2|25446.2|25466.2|25446.2|25466.2|25446.2|1
1727961850000|2024-10-03 13:24:10|25464.9|25444.9|25464.9|25444.9|25464.9|25444.9|25464.9|25444.9|1
1727961860000|2024-10-03 13:24:20|25466.2|25446.2|25470|25450|25470|25450|25466.2|25446.2|4
1727961870000|2024-10-03 13:24:30|25473.6|25453.6|25473.6|25453.6|25473.6|25453.6|25473.6|25453.6|0
1727961890000|2024-10-03 13:24:50|25476.1|25456.1|25476.1|25456.1|25476.1|25456.1|25476.1|25456.1|0
1727961900000|2024-10-03 13:25:00|25474.9|25454.9|25474.9|25454.9|25474.9|25454.9|25474.9|25454.9|4
1727961910000|2024-10-03 13:25:10|25477.4|25457.4|25477.4|25457.4|25477.4|25457.4|25477.4|25457.4|1
1727961920000|2024-10-03 13:25:20|25479.9|25459.9|25479.9|25459.9|25479.9|25459.9|25479.9|25459.9|1
1727961930000|2024-10-03 13:25:30|25481.2|25461.2|25491.1|25471.1|25491.1|25471.1|25481.2|25461.2|7
1727961950000|2024-10-03 13:25:50|25493.5|25473.5|25496.1|25476.1|25496.1|25476.1|25493.5|25473.5|1
1727961960000|2024-10-03 13:26:00|25497.4|25477.4|25498.6|25478.6|25498.6|25478.6|25497.4|25477.4|8
1727961970000|2024-10-03 13:26:10|25496.1|25476.1|25496.1|25476.1|25498.6|25478.6|25496.1|25476.1|5
1727961980000|2024-10-03 13:26:20|||||||||4
1727961990000|2024-10-03 13:26:30|25494.9|25474.9|25494.9|25474.9|25494.9|25474.9|25494.9|25474.9|0
1727962000000|2024-10-03 13:26:40|25493.6|25473.6|25493.6|25473.6|25493.6|25473.6|25493.6|25473.6|1
1727962020000|2024-10-03 13:27:00|25491.2|25471.2|25492.4|25452.4|25493.7|25471.2|25489.9|25452.4|3
1727962030000|2024-10-03 13:27:10|25493.7|25453.7|25493.7|25453.7|25493.7|25453.7|25493.7|25453.7|1
1727962050000|2024-10-03 13:27:30|25479.9|25459.9|25479.9|25459.9|25479.9|25459.9|25479.9|25459.9|1
1727962060000|2024-10-03 13:27:40|25478.6|25458.6|25477.4|25457.4|25478.6|25458.6|25477.4|25457.4|0
1727962070000|2024-10-03 13:27:50|||||||||1
1727962080000|2024-10-03 13:28:00|||||||||2
1727962090000|2024-10-03 13:28:10|25478.7|25458.7|25484.9|25464.9|25484.9|25464.9|25478.7|25458.7|4
1727962100000|2024-10-03 13:28:20|25487.4|25467.4|25487.4|25467.4|25487.4|25467.4|25487.4|25467.4|1
1727962110000|2024-10-03 13:28:30|25484.8|25464.8|25483.6|25463.6|25484.8|25464.8|25483.6|25463.6|1
1727962130000|2024-10-03 13:28:50|||||||||1
1727962140000|2024-10-03 13:29:00|25482.4|25462.4|25482.4|25462.4|25482.4|25462.4|25481.1|25461.1|0
1727962150000|2024-10-03 13:29:10|25482.3|25462.3|25481.1|25461.1|25482.3|25462.3|25481.1|25461.1|7
1727962160000|2024-10-03 13:29:20|25479.9|25459.9|25463.6|25443.6|25479.9|25459.9|25463.6|25443.6|1
1727962170000|2024-10-03 13:29:30|||||||||1
1727962180000|2024-10-03 13:29:40|25458.5|25438.5|25458.5|25438.5|25458.5|25438.5|25458.5|25438.5|23
1727962200000|2024-10-03 13:30:00|||||||||2
1727962210000|2024-10-03 13:30:10|25461.1|25441.1|25466|25446|25466|25446|25461.1|25441.1|7
1727962230000|2024-10-03 13:30:30|25477.3|25437.3|25469.9|25449.9|25477.3|25449.9|25467.2|25437.3|0
1727962240000|2024-10-03 13:30:40|25473.6|25453.6|25474.8|25454.8|25474.8|25454.8|25473.6|25453.6|6
1727962250000|2024-10-03 13:30:50|25479.8|25459.8|25482.3|25462.3|25482.3|25462.3|25479.8|25459.8|4
1727962260000|2024-10-03 13:31:00|25487.3|25467.3|25487.3|25467.3|25487.3|25467.3|25487.3|25467.3|7
1727962270000|2024-10-03 13:31:10|25489.8|25469.8|25489.8|25469.8|25489.8|25469.8|25489.8|25469.8|7
1727962280000|2024-10-03 13:31:20|25487.4|25467.4|25487.4|25467.4|25487.4|25467.4|25487.4|25467.4|1
1727962300000|2024-10-03 13:31:40|25484.9|25464.9|25484.9|25464.9|25484.9|25464.9|25484.9|25464.9|4
1727962320000|2024-10-03 13:32:00|25483.7|25463.7|25483.6|25463.6|25483.7|25463.7|25482.4|25462.4|10
1727962340000|2024-10-03 13:32:20|25482.3|25462.3|25478.6|25458.6|25482.3|25462.3|25478.6|25458.6|3
1727962360000|2024-10-03 13:32:40|||||||||3
1727962370000|2024-10-03 13:32:50|25474.8|25454.8|25474.8|25454.8|25474.8|25454.8|25474.8|25454.8|4
1727962380000|2024-10-03 13:33:00|25473.6|25453.6|25471.1|25451.1|25473.6|25453.6|25471.1|25451.1|4
1727962390000|2024-10-03 13:33:10|25469.8|25449.8|25471.1|25451.1|25471.1|25451.1|25469.8|25449.8|3
1727962400000|2024-10-03 13:33:20|25469.8|25449.8|25471.1|25451.1|25471.1|25451.1|25469.8|25449.8|0
1727962410000|2024-10-03 13:33:30|25469.8|25449.8|25449.8|25429.8|25471.1|25451.1|25449.8|25429.8|13
1727962420000|2024-10-03 13:33:40|25448.5|25428.5|25446|25426|25448.5|25428.5|25446|25426|3
1727962430000|2024-10-03 13:33:50|25442.2|25422.2|25449.8|25429.8|25449.8|25429.8|25442.2|25422.2|24
1727962440000|2024-10-03 13:34:00|25457.4|25437.4|25458.7|25438.7|25458.7|25438.7|25457.4|25437.4|4
1727962450000|2024-10-03 13:34:10|25457.4|25437.4|25456.1|25436.1|25457.4|25437.4|25456.1|25436.1|3
1727962460000|2024-10-03 13:34:20|25454.8|25434.8|25454.8|25434.8|25454.8|25434.8|25454.8|25434.8|0
1727962470000|2024-10-03 13:34:30|25453.5|25433.5|25453.5|25433.5|25453.5|25433.5|25453.5|25433.5|14
1727962480000|2024-10-03 13:34:40|25452.3|25432.3|25451|25431|25452.3|25432.3|25451|25431|2
1727962490000|2024-10-03 13:34:50|25449.7|25429.7|25451.1|25431.1|25451.1|25431.1|25444.8|25424.8|9
1727962500000|2024-10-03 13:35:00|25453.5|25433.5|25456|25436|25456|25436|25453.5|25433.5|3
1727962510000|2024-10-03 13:35:10|25457.2|25437.2|25459.8|25439.8|25459.8|25439.8|25457.2|25437.2|10
1727962520000|2024-10-03 13:35:20|25461|25441|25461|25441|25461|25441|25461|25441|2
1727962530000|2024-10-03 13:35:30|25463.5|25443.5|25463.5|25443.5|25463.5|25443.5|25463.5|25443.5|5
1727962540000|2024-10-03 13:35:40|||||||||5
1727962550000|2024-10-03 13:35:50|25461|25441|25443.6|25423.6|25461|25441|25443.6|25423.6|4
1727962560000|2024-10-03 13:36:00|25444.8|25424.8|25439.8|25419.8|25444.8|25424.8|25439.8|25419.8|6
1727962580000|2024-10-03 13:36:20|25438.5|25418.5|25388.5|25368.5|25438.5|25418.5|25382.3|25362.3|57
1727962590000|2024-10-03 13:36:30|25389.8|25369.8|25401|25381|25401|25381|25389.8|25369.8|11
1727962600000|2024-10-03 13:36:40|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|0
1727962610000|2024-10-03 13:36:50|25398.6|25378.6|25399.8|25379.8|25399.8|25379.8|25398.6|25378.6|4
1727962620000|2024-10-03 13:37:00|25397.4|25377.4|25394.8|25374.8|25397.4|25377.4|25394.8|25374.8|2
1727962630000|2024-10-03 13:37:10|25396.1|25376.1|25397.3|25377.3|25398.6|25378.6|25396.1|25376.1|4
1727962640000|2024-10-03 13:37:20|25393.6|25373.6|25393.6|25373.6|25393.6|25373.6|25393.6|25373.6|2
1727962650000|2024-10-03 13:37:30|25392.4|25372.4|25374.7|25354.7|25392.4|25372.4|25374.7|25347.3|7
1727962660000|2024-10-03 13:37:40|25371|25351|25367.3|25347.3|25371|25351|25366|25346|15
1727962670000|2024-10-03 13:37:50|25362.3|25342.3|25347.3|25327.3|25362.3|25342.3|25347.3|25327.3|25
1727962680000|2024-10-03 13:38:00|25346|25326|25348.5|25328.5|25348.5|25328.5|25344.8|25324.8|9
1727962690000|2024-10-03 13:38:10|25347.3|25327.3|25352.3|25332.3|25352.3|25332.3|25347.3|25327.3|5
1727962700000|2024-10-03 13:38:20|25353.5|25333.5|25358.6|25338.6|25358.6|25338.6|25353.5|25333.5|2
1727962710000|2024-10-03 13:38:30|25361.1|25341.1|25361.1|25341.1|25361.1|25341.1|25361.1|25341.1|0
1727962720000|2024-10-03 13:38:40|25367.4|25347.4|25376.1|25356.1|25376.1|25356.1|25367.4|25347.4|3
1727962730000|2024-10-03 13:38:50|25378.6|25358.6|25402.5|25362.5|25402.5|25368.6|25378.6|25358.6|21
1727962740000|2024-10-03 13:39:00|25404.8|25384.8|25407.3|25387.3|25407.3|25387.3|25404.8|25384.8|5
1727962750000|2024-10-03 13:39:10|25406|25386|25403.5|25383.5|25406|25386|25403.5|25383.5|2
1727962790000|2024-10-03 13:39:50|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|3
1727962800000|2024-10-03 13:40:00|25398.5|25378.5|25398.6|25378.6|25398.6|25378.6|25397.3|25377.3|8
1727962810000|2024-10-03 13:40:10|25399.8|25379.8|25394.8|25374.8|25399.8|25379.8|25394.8|25374.8|2
1727962820000|2024-10-03 13:40:20|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|6
1727962830000|2024-10-03 13:40:30|25382.1|25362.1|25374.8|25354.8|25382.1|25362.1|25374.8|25354.8|0
1727962840000|2024-10-03 13:40:40|25372.2|25352.2|25369.8|25349.8|25372.2|25352.2|25369.8|25349.8|2
1727962850000|2024-10-03 13:40:50|25368.5|25348.5|25372.3|25352.3|25372.3|25352.3|25367.3|25347.3|3
1727962860000|2024-10-03 13:41:00|25369.7|25349.7|25369.7|25349.7|25369.7|25349.7|25369.7|25349.7|3
1727962880000|2024-10-03 13:41:20|25368.5|25348.5|25364.8|25344.8|25368.5|25348.5|25364.8|25344.8|2
1727962890000|2024-10-03 13:41:30|25367.3|25347.3|25369.8|25349.8|25369.8|25349.8|25367.3|25347.3|2
1727962920000|2024-10-03 13:42:00|||||||||3
1727962930000|2024-10-03 13:42:10|25368.6|25348.6|25364.8|25344.8|25368.6|25348.6|25364.8|25344.8|3
1727962940000|2024-10-03 13:42:20|25366|25346|25369.8|25349.8|25369.8|25349.8|25364.8|25344.8|9
1727962950000|2024-10-03 13:42:30|||||||||2
1727962960000|2024-10-03 13:42:40|25368.5|25348.5|25368.5|25348.5|25368.5|25348.5|25368.5|25348.5|1
1727962970000|2024-10-03 13:42:50|25367.2|25347.2|25364.7|25344.7|25367.2|25347.2|25363.4|25343.4|2
1727962980000|2024-10-03 13:43:00|25362.2|25342.2|25362.2|25342.2|25362.2|25342.2|25362.2|25342.2|2
1727962990000|2024-10-03 13:43:10|25366|25346|25368.5|25348.5|25368.5|25348.5|25366|25346|4
1727963000000|2024-10-03 13:43:20|||||||||2
1727963020000|2024-10-03 13:43:40|25369.8|25349.8|25368.5|25348.5|25369.8|25349.8|25368.5|25348.5|1
1727963030000|2024-10-03 13:43:50|||||||||1
1727963040000|2024-10-03 13:44:00|25369.8|25349.8|25377.3|25357.3|25377.3|25357.3|25369.8|25349.8|6
1727963050000|2024-10-03 13:44:10|25376|25356|25348.6|25328.6|25376|25356|25348.6|25328.6|5
1727963060000|2024-10-03 13:44:20|25347.3|25327.3|25352.3|25332.3|25352.3|25332.3|25347.3|25327.3|5
1727963070000|2024-10-03 13:44:30|25353.6|25333.6|25342.3|25322.3|25354.8|25334.8|25342.3|25322.3|22
1727963080000|2024-10-03 13:44:40|||||||||9
1727963090000|2024-10-03 13:44:50|||||||||3
1727963100000|2024-10-03 13:45:00|||||||||3
1727963110000|2024-10-03 13:45:10|25344.8|25324.8|25353.6|25333.6|25353.6|25333.6|25344.8|25324.8|6
1727963120000|2024-10-03 13:45:20|25351.1|25331.1|25349.8|25329.8|25351.1|25331.1|25349.8|25329.8|5
1727963130000|2024-10-03 13:45:30|25344.8|25324.8|25342.3|25322.3|25344.8|25324.8|25342.3|25322.3|30
1727963140000|2024-10-03 13:45:40|25344.8|25324.8|25347.3|25327.3|25347.3|25327.3|25343.5|25323.5|13
1727963150000|2024-10-03 13:45:50|25344.8|25324.8|25344.8|25324.8|25344.8|25324.8|25344.8|25324.8|14
1727963160000|2024-10-03 13:46:00|25349.8|25329.8|25357.3|25337.3|25358.6|25338.6|25349.8|25329.8|11
1727963170000|2024-10-03 13:46:10|25359.8|25339.8|25359.8|25339.8|25359.8|25339.8|25359.8|25339.8|0
1727963180000|2024-10-03 13:46:20|25357.3|25337.3|25354.8|25334.8|25357.3|25337.3|25354.8|25334.8|2
1727963190000|2024-10-03 13:46:30|25352.3|25332.3|25348.5|25328.5|25352.3|25332.3|25348.5|25328.5|1
1727963200000|2024-10-03 13:46:40|25346|25326|25313.5|25293.5|25346|25326|25313.5|25293.5|25
1727963210000|2024-10-03 13:46:50|25311|25291|25312.4|25292.4|25312.4|25292.4|25307.3|25287.3|9
1727963220000|2024-10-03 13:47:00|25313.6|25293.6|25317.3|25297.3|25317.3|25297.3|25313.6|25293.6|8
1727963230000|2024-10-03 13:47:10|25319.8|25299.8|25307.3|25287.3|25322.3|25302.3|25307.3|25287.3|13
1727963240000|2024-10-03 13:47:20|25306|25286|25296|25276|25306|25286|25296|25276|5
1727963250000|2024-10-03 13:47:30|||||||||5
1727963260000|2024-10-03 13:47:40|25294.7|25274.7|25299.8|25279.8|25299.8|25279.8|25293.5|25273.5|8
1727963270000|2024-10-03 13:47:50|25301.1|25281.1|25299.8|25279.8|25301.1|25281.1|25299.8|25279.8|1
1727963280000|2024-10-03 13:48:00|25302.3|25282.3|25304.8|25284.8|25304.8|25284.8|25302.3|25282.3|8
1727963290000|2024-10-03 13:48:10|25306.1|25286.1|25312.3|25292.3|25312.3|25292.3|25306.1|25286.1|7
1727963300000|2024-10-03 13:48:20|25311|25291|25302.3|25282.3|25311|25291|25301|25281|12
1727963310000|2024-10-03 13:48:30|25301.1|25281.1|25304.8|25284.8|25304.8|25284.8|25301.1|25281.1|3
1727963320000|2024-10-03 13:48:40|25307.3|25287.3|25307.3|25287.3|25307.3|25287.3|25307.3|25287.3|6
1727963330000|2024-10-03 13:48:50|25308.5|25288.5|25312.3|25292.3|25314.8|25294.8|25308.5|25288.5|10
1727963340000|2024-10-03 13:49:00|25309.8|25289.8|25313.6|25293.6|25313.6|25293.6|25306|25286|5
1727963350000|2024-10-03 13:49:10|25314.8|25294.8|25309.8|25289.8|25314.8|25294.8|25309.8|25289.8|5
1727963360000|2024-10-03 13:49:20|25307.2|25287.2|25303.2|25283.2|25315.8|25287.2|25303.2|25275.8|1
1727963370000|2024-10-03 13:49:30|25300.8|25280.8|25279.8|25259.8|25300.8|25280.8|25278.5|25258.5|12
1727963380000|2024-10-03 13:49:40|25283.6|25263.6|25283.6|25263.6|25283.6|25263.6|25283.6|25263.6|1
1727963390000|2024-10-03 13:49:50|||||||||1
1727963400000|2024-10-03 13:50:00|25284.9|25264.9|25283.6|25263.6|25284.9|25264.9|25283.6|25263.6|2
1727963420000|2024-10-03 13:50:20|25287.4|25267.4|25284.8|25264.8|25287.4|25267.4|25283.6|25263.6|8
1727963430000|2024-10-03 13:50:30|25287.3|25267.3|25301|25281|25301|25281|25287.3|25267.3|28
1727963440000|2024-10-03 13:50:40|25306.1|25286.1|25319.8|25299.8|25319.8|25299.8|25306.1|25286.1|11
1727963450000|2024-10-03 13:50:50|25323.6|25303.6|25333.6|25313.6|25333.6|25313.6|25323.6|25303.6|8
1727963460000|2024-10-03 13:51:00|25334.8|25314.8|25324.8|25304.8|25336|25316|25324.8|25304.8|11
1727963470000|2024-10-03 13:51:10|25322.3|25302.3|25325|25305|25325|25305|25317.3|25297.3|48
1727963480000|2024-10-03 13:51:20|25337.4|25317.4|25354.9|25334.9|25354.9|25334.9|25337.4|25317.4|10
1727963490000|2024-10-03 13:51:30|25357.4|25337.4|25356.2|25336.2|25357.4|25337.4|25356.2|25336.2|6
1727963500000|2024-10-03 13:51:40|25354.9|25334.9|25351.1|25331.1|25354.9|25334.9|25351.1|25331.1|5
1727963510000|2024-10-03 13:51:50|25347.4|25327.4|25347.4|25327.4|25347.4|25327.4|25347.4|25327.4|5
1727963520000|2024-10-03 13:52:00|25344.9|25324.9|25344.9|25324.9|25344.9|25324.9|25344.9|25324.9|3
1727963530000|2024-10-03 13:52:10|25342.4|25322.4|25345|25325|25345|25325|25342.4|25322.4|12
1727963540000|2024-10-03 13:52:20|25348.7|25328.7|25353.6|25333.6|25353.6|25333.6|25348.7|25328.7|1
1727963550000|2024-10-03 13:52:30|25357.4|25337.4|25346.1|25326.1|25357.4|25337.4|25346.1|25326.1|4
1727963560000|2024-10-03 13:52:40|25342.4|25322.4|25342.4|25322.4|25342.4|25322.4|25342.4|25322.4|1
1727963570000|2024-10-03 13:52:50|25343.6|25323.6|25342.4|25322.4|25343.6|25323.6|25341.1|25321.1|1
1727963580000|2024-10-03 13:53:00|25341.1|25321.1|25331.1|25311.1|25341.1|25321.1|25331.1|25311.1|30
1727963590000|2024-10-03 13:53:10|25326.1|25306.1|25328.4|25308.4|25331.1|25311.1|25326.1|25306.1|19
1727963600000|2024-10-03 13:53:20|25327.3|25307.3|25336.1|25316.1|25336.1|25316.1|25327.3|25307.3|6
1727963610000|2024-10-03 13:53:30|25333.4|25313.4|25302.3|25282.3|25333.4|25313.4|25302.3|25282.3|7
1727963630000|2024-10-03 13:53:50|25299.8|25279.8|25306.1|25286.1|25306.1|25286.1|25299.8|25279.8|5
1727963650000|2024-10-03 13:54:10|25304.8|25284.8|25302.3|25282.3|25304.8|25284.8|25302.3|25282.3|9
1727963660000|2024-10-03 13:54:20|25303.6|25283.6|25307.3|25287.3|25307.3|25287.3|25303.6|25283.6|2
1727963670000|2024-10-03 13:54:30|25309.7|25289.7|25309.7|25289.7|25314.7|25294.7|25309.7|25289.7|5
1727963680000|2024-10-03 13:54:40|25311.1|25291.1|25312.2|25292.2|25312.2|25292.2|25311.1|25291.1|2
1727963690000|2024-10-03 13:54:50|||||||||1
1727963700000|2024-10-03 13:55:00|25309.7|25289.7|25310.9|25290.9|25312.2|25292.2|25309.7|25289.7|4
1727963710000|2024-10-03 13:55:10|25312.2|25292.2|25310.9|25290.9|25312.2|25292.2|25310.9|25290.9|2
1727963720000|2024-10-03 13:55:20|25311.1|25291.1|25308.6|25288.6|25313.4|25293.4|25308.6|25288.6|4
1727963730000|2024-10-03 13:55:30|25305.9|25285.9|25309.7|25289.7|25309.7|25289.7|25304.7|25284.7|3
1727963740000|2024-10-03 13:55:40|25314.7|25294.7|25312.2|25292.2|25314.7|25294.7|25309.7|25289.7|8
1727963750000|2024-10-03 13:55:50|25313.6|25293.6|25314.7|25294.7|25314.7|25294.7|25312.2|25292.2|9
1727963760000|2024-10-03 13:56:00|25316.1|25296.1|25294.7|25274.7|25317.2|25297.2|25294.7|25274.7|16
1727963770000|2024-10-03 13:56:10|25292.2|25272.2|25293.5|25273.5|25293.5|25273.5|25292.2|25272.2|2
1727963780000|2024-10-03 13:56:20|25294.7|25274.7|25297.2|25277.2|25297.2|25277.2|25294.7|25274.7|0
1727963790000|2024-10-03 13:56:30|25298.5|25278.5|25319.7|25299.7|25324.6|25299.7|25298.5|25278.5|10
1727963800000|2024-10-03 13:56:40|25320.9|25300.9|25332.2|25312.2|25332.2|25312.2|25320.9|25300.9|17
1727963810000|2024-10-03 13:56:50|25327.2|25307.2|25327.2|25307.2|25327.2|25307.2|25322.2|25302.2|2
1727963820000|2024-10-03 13:57:00|25329.7|25309.7|25329.7|25309.7|25329.7|25309.7|25329.7|25309.7|2
1727963850000|2024-10-03 13:57:30|25328.5|25308.5|25319.7|25299.7|25328.5|25308.5|25319.7|25299.7|3
1727963860000|2024-10-03 13:57:40|25317.1|25297.1|25314.7|25294.7|25317.1|25297.1|25312.2|25292.2|10
1727963870000|2024-10-03 13:57:50|25317.2|25297.2|25317.2|25297.2|25317.2|25297.2|25317.2|25297.2|0
1727963880000|2024-10-03 13:58:00|25318.4|25298.4|25318.4|25298.4|25318.4|25298.4|25318.4|25298.4|2
1727963930000|2024-10-03 13:58:50|25314.7|25294.7|25307.2|25287.2|25314.7|25294.7|25307.2|25287.2|2
1727963940000|2024-10-03 13:59:00|25309.7|25289.7|25307.2|25287.2|25309.7|25289.7|25307.2|25287.2|7
1727963950000|2024-10-03 13:59:10|25309.8|25289.8|25324.7|25304.7|25326|25306|25309.8|25289.8|10
1727963960000|2024-10-03 13:59:20|25325.9|25305.9|25324.7|25304.7|25325.9|25305.9|25324.7|25304.7|2
1727963970000|2024-10-03 13:59:30|25323.4|25303.4|25325.9|25305.9|25325.9|25305.9|25323.4|25303.4|1
1727963980000|2024-10-03 13:59:40|25324.7|25304.7|25333.4|25313.4|25333.4|25313.4|25324.7|25304.7|10
1727963990000|2024-10-03 13:59:50|25341|25321|25352.2|25332.2|25352.2|25332.2|25341|25321|8
1727964000000|2024-10-03 14:00:00|25353.5|25333.5|25353.5|25333.5|25353.5|25333.5|25352.2|25332.2|25
1727964010000|2024-10-03 14:00:10|25352.2|25332.2|25338.4|25318.4|25352.2|25332.2|25338.4|25318.4|4
1727964020000|2024-10-03 14:00:20|25339.7|25319.7|25346.1|25326.1|25346.1|25326.1|25339.7|25319.7|9
1727964030000|2024-10-03 14:00:30|25349.7|25329.7|25354.7|25334.7|25354.8|25334.8|25349.7|25329.7|6
1727964040000|2024-10-03 14:00:40|25356|25336|25381|25361|25381|25361|25356|25336|12
1727964050000|2024-10-03 14:00:50|25378.4|25358.4|25376|25356|25378.4|25358.4|25376|25356|1
1727964060000|2024-10-03 14:01:00|25379.7|25359.7|25396.1|25376.1|25396.3|25376.1|25379.7|25356.3|61
1727964070000|2024-10-03 14:01:10|25397.4|25377.4|25396.1|25376.1|25397.4|25377.4|25396.1|25376.1|2
1727964080000|2024-10-03 14:01:20|25394.8|25374.8|25394.8|25374.8|25394.8|25374.8|25394.8|25374.8|5
1727964090000|2024-10-03 14:01:30|25393.6|25373.6|25392.3|25372.3|25393.6|25373.6|25389.8|25369.8|4
1727964100000|2024-10-03 14:01:40|25391.1|25371.1|25389.8|25369.8|25391.1|25371.1|25388.5|25368.5|7
1727964120000|2024-10-03 14:02:00|25392.3|25372.3|25392.3|25372.3|25392.3|25372.3|25392.3|25372.3|4
1727964130000|2024-10-03 14:02:10|25393.6|25373.6|25386.1|25366.1|25393.6|25373.6|25386.1|25366.1|4
1727964150000|2024-10-03 14:02:30|25387.4|25367.4|25389.8|25369.8|25389.8|25369.8|25387.4|25367.4|4
1727964160000|2024-10-03 14:02:40|25391|25371|25392.3|25372.3|25392.3|25372.3|25391|25371|1
1727964170000|2024-10-03 14:02:50|25391|25371|25392.3|25372.3|25392.3|25372.3|25389.8|25369.8|5
1727964180000|2024-10-03 14:03:00|25393.5|25373.5|25393.5|25373.5|25393.5|25373.5|25393.5|25373.5|3
1727964200000|2024-10-03 14:03:20|25392.2|25372.2|25386.1|25366.1|25392.2|25372.2|25386.1|25366.1|2
1727964210000|2024-10-03 14:03:30|25387.2|25347.2|25385.9|25345.9|25387.2|25347.2|25385.9|25345.9|5
1727964220000|2024-10-03 14:03:40|25368.4|25348.4|25363.5|25343.5|25368.4|25348.4|25363.5|25343.5|0
1727964230000|2024-10-03 14:03:50|25372.2|25332.2|25339.7|25319.7|25372.2|25340.9|25339.7|25319.7|1
1727964240000|2024-10-03 14:04:00|25338.4|25318.4|25333.5|25313.5|25339.7|25319.7|25333.5|25313.5|20
1727964250000|2024-10-03 14:04:10|25328.5|25308.5|25312.2|25292.2|25337.2|25308.5|25312.2|25292.2|12
1727964260000|2024-10-03 14:04:20|25310.9|25290.9|25302.1|25282.1|25310.9|25290.9|25302.1|25282.1|3
1727964270000|2024-10-03 14:04:30|25298.5|25278.5|25297.2|25277.2|25298.5|25278.5|25297.2|25277.2|1
1727964280000|2024-10-03 14:04:40|25296|25276|25296|25276|25296|25276|25293.5|25273.5|6
1727964290000|2024-10-03 14:04:50|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|25292.2|25272.2|9
1727964300000|2024-10-03 14:05:00|25297.3|25277.3|25314.7|25294.7|25314.7|25294.7|25297.3|25277.3|5
1727964310000|2024-10-03 14:05:10|25313.5|25293.5|25309.7|25289.7|25313.5|25293.5|25309.7|25289.7|3
1727964320000|2024-10-03 14:05:20|25307.2|25287.2|25258.5|25238.5|25307.2|25287.2|25257.2|25237.2|11
1727964330000|2024-10-03 14:05:30|25259.7|25239.7|25267.2|25247.2|25267.2|25247.2|25258.4|25238.4|8
1727964340000|2024-10-03 14:05:40|25268.5|25248.5|25269.7|25249.7|25269.7|25249.7|25268.5|25248.5|3
1727964350000|2024-10-03 14:05:50|25274.7|25254.7|25274.7|25254.7|25279.7|25259.7|25274.7|25254.7|2
1727964360000|2024-10-03 14:06:00|25272.2|25252.2|25273.5|25253.5|25273.5|25253.5|25272.2|25252.2|1
1727964370000|2024-10-03 14:06:10|25274.7|25254.7|25278.5|25258.5|25278.5|25258.5|25274.7|25254.7|7
1727964380000|2024-10-03 14:06:20|25279.8|25259.8|25283.5|25263.5|25283.5|25263.5|25279.8|25259.8|1
1727964390000|2024-10-03 14:06:30|25284.7|25264.7|25284.7|25264.7|25284.7|25264.7|25284.7|25264.7|0
1727964400000|2024-10-03 14:06:40|25288.4|25268.4|25288.4|25268.4|25290.9|25270.9|25288.4|25268.4|18
1727964410000|2024-10-03 14:06:50|25285.8|25265.8|25283.4|25263.4|25285.8|25265.8|25283.4|25263.4|12
1727964420000|2024-10-03 14:07:00|25286|25266|25293.5|25273.5|25293.5|25273.5|25286|25266|2
1727964430000|2024-10-03 14:07:10|25296|25276|25302.2|25282.2|25316|25282.2|25296|25274.8|5
1727964440000|2024-10-03 14:07:20|25304.7|25284.7|25307.2|25287.2|25308.5|25288.5|25304.7|25284.7|9
1727964450000|2024-10-03 14:07:30|25303.4|25283.4|25303.4|25283.4|25303.4|25283.4|25303.4|25283.4|1
1727964460000|2024-10-03 14:07:40|25307.3|25287.3|25381.2|25361.2|25388.6|25361.2|25307.3|25287.3|55
1727964470000|2024-10-03 14:07:50|25383.6|25363.6|25406.1|25386.1|25406.1|25386.1|25383.6|25357.4|18
1727964480000|2024-10-03 14:08:00|25407.3|25387.3|25437.3|25417.3|25441.1|25421.1|25407.3|25387.3|22
1727964490000|2024-10-03 14:08:10|25438.6|25418.6|25455.1|25435.1|25467.4|25437.3|25438.6|25418.6|43
1727964500000|2024-10-03 14:08:20|25471.2|25451.2|25484.8|25464.8|25493.6|25466.1|25471.2|25449.8|14
1727964510000|2024-10-03 14:08:30|25483.5|25463.5|25457.3|25437.3|25494.8|25463.5|25452.3|25432.3|8
1727964520000|2024-10-03 14:08:40|25461|25421|25443.5|25423.5|25461|25429.7|25442.3|25419.8|13
1727964530000|2024-10-03 14:08:50|25442.3|25422.3|25451|25411|25451|25422.3|25442.3|25411|2
1727964540000|2024-10-03 14:09:00|25449.8|25409.8|25428.5|25408.5|25449.8|25415.9|25428.5|25408.5|1
1727964550000|2024-10-03 14:09:10|25437.3|25417.3|25449.8|25429.8|25449.8|25429.8|25437.3|25417.3|19
1727964560000|2024-10-03 14:09:20|25448.6|25428.6|25437.2|25417.2|25449.9|25429.9|25437.2|25417.2|15
1727964570000|2024-10-03 14:09:30|25436|25416|25428.5|25408.5|25436|25416|25428.5|25408.5|6
1727964580000|2024-10-03 14:09:40|25427.3|25407.3|25424.8|25404.8|25427.3|25407.3|25424.8|25404.8|8
1727964590000|2024-10-03 14:09:50|25428.5|25408.5|25414.7|25394.7|25428.5|25408.5|25414.7|25394.7|14
1727964600000|2024-10-03 14:10:00|25412.3|25392.3|25409.8|25389.8|25412.3|25392.3|25409.8|25389.8|2
1727964610000|2024-10-03 14:10:10|25408.5|25388.5|25399.8|25379.8|25408.5|25388.5|25399.8|25379.8|3
1727964620000|2024-10-03 14:10:20|25397.3|25377.3|25397.3|25377.3|25397.3|25377.3|25397.3|25377.3|1
1727964630000|2024-10-03 14:10:30|25404.7|25364.7|25384.8|25364.8|25404.7|25364.8|25384.8|25364.7|10
1727964640000|2024-10-03 14:10:40|25386|25366|25388.5|25368.5|25391|25371|25386|25366|9
1727964650000|2024-10-03 14:10:50|25383.5|25363.5|25384.8|25364.8|25387.3|25367.3|25383.5|25363.5|3
1727964660000|2024-10-03 14:11:00|||||||||1
1727964670000|2024-10-03 14:11:10|25389.8|25369.8|25411|25391|25414.8|25394.8|25389.8|25369.8|21
1727964680000|2024-10-03 14:11:20|25408.5|25388.5|25396|25376|25408.5|25388.5|25396|25376|3
1727964690000|2024-10-03 14:11:30|25394.8|25374.8|25396.1|25376.1|25396.1|25376.1|25389.8|25369.8|6
1727964710000|2024-10-03 14:11:50|25397.4|25377.4|25399.8|25379.8|25399.8|25379.8|25397.4|25377.4|1
1727964740000|2024-10-03 14:12:20|25401|25381|25401|25381|25401|25381|25401|25381|0
1727964750000|2024-10-03 14:12:30|25399.7|25379.7|25399.8|25379.8|25399.8|25379.8|25398.5|25378.5|2
1727964760000|2024-10-03 14:12:40|25401|25381|25402.3|25382.3|25402.3|25382.3|25401|25381|2
1727964770000|2024-10-03 14:12:50|25397.3|25377.3|25397.3|25377.3|25397.3|25377.3|25397.3|25377.3|3
1727964780000|2024-10-03 14:13:00|25396|25376|25393.5|25373.5|25396|25376|25392.2|25372.2|6
1727964790000|2024-10-03 14:13:10|25392.2|25372.2|25391|25371|25394.8|25374.8|25391|25371|1
1727964800000|2024-10-03 14:13:20|25388.5|25368.5|25386.1|25366.1|25388.5|25368.5|25386.1|25366.1|3
1727964810000|2024-10-03 14:13:30|25382.2|25362.2|25378.6|25358.6|25382.2|25362.2|25378.6|25358.6|1
1727964820000|2024-10-03 14:13:40|25377.3|25357.3|25379.8|25359.8|25379.8|25359.8|25377.3|25357.3|1
1727964830000|2024-10-03 14:13:50|25381.1|25361.1|25386|25366|25386|25366|25381.1|25361.1|14
1727964840000|2024-10-03 14:14:00|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|3
1727964850000|2024-10-03 14:14:10|25388.6|25368.6|25394.9|25374.9|25394.9|25374.9|25388.6|25368.6|1
1727964860000|2024-10-03 14:14:20|25396.2|25376.2|25389.8|25369.8|25398.6|25378.6|25389.8|25369.8|3
1727964870000|2024-10-03 14:14:30|25387.2|25367.2|25373.5|25353.5|25387.2|25367.2|25373.5|25353.5|18
1727964880000|2024-10-03 14:14:40|25372.3|25352.3|25372.3|25352.3|25372.3|25352.3|25372.3|25352.3|2
1727964900000|2024-10-03 14:15:00|25373.5|25353.5|25399.8|25379.8|25399.8|25379.8|25373.5|25353.5|12
1727964910000|2024-10-03 14:15:10|25398.6|25378.6|25401.1|25381.1|25401.1|25381.1|25398.6|25378.6|3
1727964920000|2024-10-03 14:15:20|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|1
1727964930000|2024-10-03 14:15:30|25403.5|25383.5|25419.8|25399.8|25419.8|25399.8|25403.5|25383.5|19
1727964940000|2024-10-03 14:15:40|25421.1|25401.1|25419.8|25399.8|25421.1|25401.1|25419.8|25399.8|2
1727964950000|2024-10-03 14:15:50|25421.1|25401.1|25396.1|25376.1|25421.1|25401.1|25394.8|25373.5|14
1727964960000|2024-10-03 14:16:00|25397.4|25377.4|25403.5|25383.5|25404.8|25384.8|25397.4|25377.4|1
1727964970000|2024-10-03 14:16:10|25404.8|25384.8|25407.3|25387.3|25407.3|25387.3|25404.8|25384.8|5
1727964980000|2024-10-03 14:16:20|||||||||1
1727964990000|2024-10-03 14:16:30|25409.8|25389.8|25462.3|25422.3|25462.3|25427.3|25409.8|25389.8|4
1727965000000|2024-10-03 14:16:40|25456.2|25436.2|25459.8|25439.8|25459.8|25439.8|25456.2|25436.2|2
1727965010000|2024-10-03 14:16:50|25465|25445|25482.4|25462.4|25482.4|25462.4|25465|25445|5
1727965020000|2024-10-03 14:17:00|25484.8|25464.8|25489.8|25469.8|25491.1|25471.1|25484.8|25464.8|5
1727965030000|2024-10-03 14:17:10|25488.5|25468.5|25478.6|25458.6|25488.5|25468.5|25478.6|25458.6|9
1727965040000|2024-10-03 14:17:20|25472.3|25452.3|25474.8|25454.8|25474.8|25454.8|25471.1|25451.1|5
1727965050000|2024-10-03 14:17:30|25472.3|25452.3|25469.8|25449.8|25472.3|25452.3|25469.8|25449.8|1
1727965060000|2024-10-03 14:17:40|25471.1|25451.1|25472.3|25452.3|25472.3|25452.3|25471.1|25451.1|0
1727965070000|2024-10-03 14:17:50|25469.8|25449.8|25462.3|25442.3|25469.8|25449.8|25459.8|25439.8|4
1727965080000|2024-10-03 14:18:00|25463.6|25443.6|25463.6|25443.6|25463.6|25443.6|25463.6|25443.6|1
1727965090000|2024-10-03 14:18:10|25464.8|25444.8|25464.8|25444.8|25464.8|25444.8|25464.8|25444.8|0
1727965100000|2024-10-03 14:18:20|25463.5|25443.5|25478.6|25438.6|25478.6|25446|25463.5|25438.6|1
1727965110000|2024-10-03 14:18:30|25481|25441|25478.5|25458.5|25484.7|25458.5|25477.3|25441|0
1727965120000|2024-10-03 14:18:40|25479.8|25459.8|25479.8|25459.8|25479.8|25459.8|25479.8|25459.8|0
1727965130000|2024-10-03 14:18:50|25464.8|25444.8|25463.5|25443.5|25464.8|25444.8|25462.2|25442.2|20
1727965140000|2024-10-03 14:19:00|25462.3|25442.3|25463.6|25443.6|25463.6|25443.6|25462.3|25442.3|3
1727965150000|2024-10-03 14:19:10|25464.8|25444.8|25462.3|25442.3|25464.8|25444.8|25462.3|25442.3|0
1727965160000|2024-10-03 14:19:20|25461|25441|25461|25441|25461|25441|25461|25441|2
1727965170000|2024-10-03 14:19:30|25459.8|25439.8|25459.8|25439.8|25459.8|25439.8|25459.8|25439.8|0
1727965180000|2024-10-03 14:19:40|25456|25436|25454.8|25434.8|25456|25436|25454.8|25434.8|0
1727965190000|2024-10-03 14:19:50|25451|25431|25451|25431|25451|25431|25451|25431|6
1727965200000|2024-10-03 14:20:00|25449.8|25429.8|25449.8|25429.8|25449.8|25429.8|25449.8|25429.8|1
1727965230000|2024-10-03 14:20:30|25446|25426|25444.8|25424.8|25446|25426|25444.8|25424.8|4
1727965250000|2024-10-03 14:20:50|||||||||1
1727965260000|2024-10-03 14:21:00|25443.5|25423.5|25443.5|25423.5|25443.5|25423.5|25443.5|25423.5|1
1727965270000|2024-10-03 14:21:10|25444.8|25424.8|25442.3|25422.3|25444.8|25424.8|25442.3|25422.3|10
1727965280000|2024-10-03 14:21:20|25446.1|25426.1|25437.3|25417.3|25456|25436|25437.3|25417.3|12
1727965290000|2024-10-03 14:21:30|25434.9|25414.9|25421|25401|25434.9|25414.9|25421|25401|1
1727965310000|2024-10-03 14:21:50|25419.7|25399.7|25413.5|25393.5|25419.7|25399.7|25413.5|25393.5|5
1727965320000|2024-10-03 14:22:00|25418.5|25398.5|25417.2|25397.2|25419.8|25399.8|25417.2|25397.2|0
1727965330000|2024-10-03 14:22:10|25414.8|25394.8|25409.8|25389.8|25414.8|25394.8|25409.8|25389.8|2
1727965340000|2024-10-03 14:22:20|25407.3|25387.3|25402.3|25382.3|25407.3|25387.3|25402.3|25382.3|0
1727965350000|2024-10-03 14:22:30|25401|25381|25402.3|25382.3|25402.3|25382.3|25401|25381|6
1727965360000|2024-10-03 14:22:40|25403.5|25383.5|25411.1|25391.1|25411.1|25391.1|25403.5|25383.5|1
1727965370000|2024-10-03 14:22:50|25412.3|25392.3|25413.6|25393.6|25413.6|25393.6|25412.3|25392.3|1
1727965380000|2024-10-03 14:23:00|25412.3|25392.3|25424.8|25404.8|25436|25407.3|25412.3|25392.3|12
1727965400000|2024-10-03 14:23:20|||||||||3
1727965410000|2024-10-03 14:23:30|25427.3|25407.3|25427.3|25407.3|25427.3|25407.3|25427.3|25407.3|2
1727965430000|2024-10-03 14:23:50|25431.1|25411.1|25433.6|25413.6|25433.6|25413.6|25431.1|25411.1|12
1727965440000|2024-10-03 14:24:00|25434.9|25414.9|25433.6|25413.6|25436.1|25416.1|25433.6|25413.6|1
1727965450000|2024-10-03 14:24:10|25432.3|25412.3|25432.3|25412.3|25432.3|25412.3|25432.3|25412.3|8
1727965460000|2024-10-03 14:24:20|25429.7|25409.7|25427.3|25407.3|25429.7|25409.7|25427.3|25407.3|5
1727965470000|2024-10-03 14:24:30|25422.3|25402.3|25412.3|25392.3|25422.3|25402.3|25412.3|25392.3|7
1727965490000|2024-10-03 14:24:50|25413.6|25393.6|25417.3|25397.3|25417.3|25397.3|25413.6|25393.6|1
1727965500000|2024-10-03 14:25:00|25414.8|25394.8|25414.8|25394.8|25414.8|25394.8|25414.8|25394.8|4
1727965520000|2024-10-03 14:25:20|25419.8|25399.8|25422.4|25402.4|25422.4|25402.4|25419.8|25399.8|7
1727965530000|2024-10-03 14:25:30|25421.1|25401.1|25421.1|25401.1|25421.1|25401.1|25421.1|25401.1|0
1727965540000|2024-10-03 14:25:40|25422.3|25402.3|25422.3|25402.3|25422.3|25402.3|25422.3|25402.3|0
1727965550000|2024-10-03 14:25:50|25426|25406|25426|25406|25426|25406|25426|25406|2
1727965560000|2024-10-03 14:26:00|||||||||1
1727965570000|2024-10-03 14:26:10|25424.8|25404.8|25429.8|25409.8|25429.8|25409.8|25424.8|25404.8|4
1727965580000|2024-10-03 14:26:20|25431.1|25411.1|25437.3|25417.3|25437.3|25417.3|25431.1|25411.1|8
1727965590000|2024-10-03 14:26:30|25432.3|25412.3|25429.8|25409.8|25432.3|25412.3|25429.8|25409.8|4
1727965600000|2024-10-03 14:26:40|25426.2|25406.2|25408.4|25388.4|25427.1|25406.2|25408.4|25382.3|3
1727965620000|2024-10-03 14:27:00|25404.8|25384.8|25392.3|25372.3|25404.8|25384.8|25392.3|25372.3|3
1727965630000|2024-10-03 14:27:10|25389.7|25369.7|25387.3|25367.3|25389.7|25369.7|25387.3|25367.3|3
1727965640000|2024-10-03 14:27:20|25386.1|25366.1|25387.3|25367.3|25387.3|25367.3|25386.1|25366.1|4
1727965650000|2024-10-03 14:27:30|25388.5|25368.5|25389.8|25369.8|25389.8|25369.8|25388.5|25368.5|4
1727965660000|2024-10-03 14:27:40|25392.3|25372.3|25392.3|25372.3|25392.3|25372.3|25392.3|25372.3|6
1727965670000|2024-10-03 14:27:50|25395.9|25375.9|25398.5|25378.5|25398.5|25378.5|25395.9|25375.9|3
1727965680000|2024-10-03 14:28:00|25399.7|25379.7|25397.3|25377.3|25402.3|25382.3|25397.3|25377.3|12
1727965690000|2024-10-03 14:28:10|25394.8|25374.8|25392.3|25372.3|25394.8|25374.8|25392.3|25372.3|1
1727965700000|2024-10-03 14:28:20|25389.7|25369.7|25389.7|25369.7|25389.7|25369.7|25389.7|25369.7|3
1727965710000|2024-10-03 14:28:30|25392.2|25372.2|25392.2|25372.2|25392.2|25372.2|25392.2|25372.2|0
1727965730000|2024-10-03 14:28:50|25390.9|25370.9|25392.2|25372.2|25392.2|25372.2|25389.7|25369.7|0
1727965740000|2024-10-03 14:29:00|25389.7|25369.7|25387.3|25367.3|25391|25371|25387.3|25367.3|25
1727965750000|2024-10-03 14:29:10|25392.5|25372.5|25408.5|25388.5|25408.5|25388.5|25392.5|25372.5|2
1727965760000|2024-10-03 14:29:20|||||||||1
1727965770000|2024-10-03 14:29:30|25412.3|25392.3|25409.8|25389.8|25412.3|25392.3|25409.8|25389.8|16
1727965800000|2024-10-03 14:30:00|25408.5|25388.5|25397.3|25377.3|25408.5|25388.5|25397.3|25377.3|4
1727965810000|2024-10-03 14:30:10|25396|25376|25394.8|25374.8|25396|25376|25394.8|25374.8|0
1727965830000|2024-10-03 14:30:30|25392.2|25372.2|25389.8|25369.8|25392.2|25372.2|25389.8|25369.8|2
1727965840000|2024-10-03 14:30:40|||||||||1
1727965850000|2024-10-03 14:30:50|25391.1|25371.1|25404.8|25364.8|25404.8|25372.3|25391.1|25364.8|4
1727965860000|2024-10-03 14:31:00|25400|25380|25419.9|25399.9|25419.9|25399.9|25400|25380|9
1727965870000|2024-10-03 14:31:10|25422.3|25402.3|25427.3|25407.3|25428.6|25408.6|25422.3|25402.3|3
1727965880000|2024-10-03 14:31:20|25429.8|25409.8|25429.8|25409.8|25429.8|25409.8|25429.8|25409.8|2
1727965890000|2024-10-03 14:31:30|||||||||2
1727965900000|2024-10-03 14:31:40|25428.5|25408.5|25419.8|25399.8|25428.5|25408.5|25419.8|25399.8|5
1727965910000|2024-10-03 14:31:50|||||||||4
1727965920000|2024-10-03 14:32:00|25417.3|25397.3|25416|25396|25417.3|25397.3|25416|25396|2
1727965930000|2024-10-03 14:32:10|25429.9|25389.9|25428.7|25408.7|25433.5|25408.7|25428.7|25389.9|19
1727965940000|2024-10-03 14:32:20|25430|25410|25428.7|25408.7|25430|25410|25428.7|25408.7|0
1727965950000|2024-10-03 14:32:30|25432.3|25412.3|25437.3|25417.3|25437.3|25417.3|25432.3|25412.3|2
1727965960000|2024-10-03 14:32:40|||||||||1
1727965970000|2024-10-03 14:32:50|25439.8|25419.8|25439.8|25419.8|25439.8|25419.8|25439.8|25419.8|0
1727965980000|2024-10-03 14:33:00|||||||||1
1727965990000|2024-10-03 14:33:10|25442.3|25422.3|25462.3|25422.3|25462.3|25422.3|25442.3|25416.2|11
1727966000000|2024-10-03 14:33:20|25473.6|25413.6|25462.3|25442.3|25473.6|25444.8|25462.3|25413.6|1
1727966010000|2024-10-03 14:33:30|25463.6|25443.6|25457.3|25437.3|25463.6|25443.6|25457.3|25437.3|13
1727966020000|2024-10-03 14:33:40|25456|25436|25447.3|25427.3|25456|25436|25447.3|25427.3|1
1727966030000|2024-10-03 14:33:50|25439.8|25419.8|25439.8|25419.8|25439.8|25419.8|25439.8|25419.8|0
1727966040000|2024-10-03 14:34:00|25434.8|25414.8|25434.8|25414.8|25434.8|25414.8|25434.8|25414.8|1
1727966050000|2024-10-03 14:34:10|25432.3|25412.3|25428.5|25408.5|25441|25412.3|25428.5|25399.8|0
1727966060000|2024-10-03 14:34:20|25426.1|25406.1|25428.6|25388.6|25431|25406.1|25426.1|25388.6|2
1727966070000|2024-10-03 14:34:30|25414.8|25394.8|25412.3|25392.3|25414.8|25394.8|25412.3|25392.3|8
1727966080000|2024-10-03 14:34:40|25413.6|25393.6|25412.3|25392.3|25414.8|25394.8|25412.3|25392.3|1
1727966090000|2024-10-03 14:34:50|25413.6|25393.6|25406|25386|25413.6|25393.6|25406|25386|2
1727966100000|2024-10-03 14:35:00|25404.7|25384.7|25403.5|25383.5|25404.7|25384.7|25403.4|25383.4|7
1727966120000|2024-10-03 14:35:20|||||||||2
1727966130000|2024-10-03 14:35:30|25398.5|25378.5|25394.8|25374.8|25399.8|25379.8|25394.8|25374.8|4
1727966140000|2024-10-03 14:35:40|25401|25381|25422.3|25402.3|25422.3|25402.3|25401|25381|16
1727966150000|2024-10-03 14:35:50|25423.5|25403.5|25408.5|25388.5|25423.5|25403.5|25408.5|25388.5|13
1727966160000|2024-10-03 14:36:00|25409.8|25389.8|25428.5|25408.5|25431|25411|25409.8|25389.8|17
1727966170000|2024-10-03 14:36:10|25433.5|25413.5|25439.8|25419.8|25447.4|25427.4|25433.5|25413.5|20
1727966180000|2024-10-03 14:36:20|25437.3|25417.3|25429.8|25409.8|25437.3|25417.3|25429.8|25409.8|4
1727966190000|2024-10-03 14:36:30|25427.4|25407.4|25427.4|25407.4|25427.4|25407.4|25427.4|25407.4|1
1727966200000|2024-10-03 14:36:40|25423.6|25403.6|25423.6|25403.6|25423.6|25403.6|25423.6|25403.6|0
1727966210000|2024-10-03 14:36:50|25416.1|25396.1|25416.1|25396.1|25416.1|25396.1|25416.1|25396.1|1
1727966220000|2024-10-03 14:37:00|25411|25391|25401|25381|25411|25391|25401|25381|3
1727966230000|2024-10-03 14:37:10|25398.6|25378.6|25396|25376|25398.6|25378.6|25396|25376|0
1727966240000|2024-10-03 14:37:20|||||||||8
1727966250000|2024-10-03 14:37:30|25397.3|25377.3|25398.6|25378.6|25398.6|25378.6|25397.3|25377.3|2
1727966260000|2024-10-03 14:37:40|25399.8|25379.8|25402.3|25382.3|25402.3|25382.3|25399.8|25379.8|3
1727966270000|2024-10-03 14:37:50|||||||||1
1727966280000|2024-10-03 14:38:00|||||||||2
1727966290000|2024-10-03 14:38:10|||||||||5
1727966300000|2024-10-03 14:38:20|25399.8|25379.8|25397.3|25377.3|25399.8|25379.8|25397.3|25377.3|0
1727966320000|2024-10-03 14:38:40|25398.6|25378.6|25404.8|25384.8|25404.8|25384.8|25398.6|25378.6|3
1727966330000|2024-10-03 14:38:50|25402.3|25382.3|25404.8|25384.8|25404.8|25384.8|25402.3|25382.3|0
1727966340000|2024-10-03 14:39:00|25406.1|25386.1|25407.3|25387.3|25407.3|25387.3|25406|25386|3
1727966350000|2024-10-03 14:39:10|25404.8|25384.8|25404.8|25384.8|25404.8|25384.8|25404.8|25384.8|8
1727966360000|2024-10-03 14:39:20|25402.3|25382.3|25404.8|25384.8|25404.8|25384.8|25402.3|25382.3|1
1727966370000|2024-10-03 14:39:30|25402.3|25382.3|25407.3|25387.3|25407.3|25387.3|25402.3|25382.3|5
1727966380000|2024-10-03 14:39:40|25409.8|25389.8|25409.8|25389.8|25409.8|25389.8|25407.3|25387.3|0
1727966390000|2024-10-03 14:39:50|25411|25391|25423.6|25403.6|25423.6|25403.6|25411|25391|6
1727966400000|2024-10-03 14:40:00|25426.2|25406.2|25442.3|25422.3|25442.3|25422.3|25426.2|25406.2|19
1727966410000|2024-10-03 14:40:10|25444.8|25424.8|25444.8|25424.8|25444.8|25424.8|25442.3|25422.3|2
1727966430000|2024-10-03 14:40:30|25442.3|25422.3|25416.1|25396.1|25442.3|25422.3|25416.1|25396.1|8
1727966440000|2024-10-03 14:40:40|25413.6|25393.6|25412.3|25392.3|25413.6|25393.6|25412.3|25392.3|3
1727966450000|2024-10-03 14:40:50|||||||||12
1727966460000|2024-10-03 14:41:00|25411|25391|25408.5|25388.5|25411|25391|25408.5|25388.5|3
1727966470000|2024-10-03 14:41:10|25407.2|25387.2|25384.8|25364.8|25407.2|25387.2|25384.8|25364.8|21
1727966480000|2024-10-03 14:41:20|||||||||3
1727966490000|2024-10-03 14:41:30|25383.5|25363.5|25393.5|25373.5|25393.5|25373.5|25382.3|25362.3|7
1727966500000|2024-10-03 14:41:40|25394.8|25374.8|25396|25376|25396|25376|25394.8|25374.8|2
1727966510000|2024-10-03 14:41:50|25397.3|25377.3|25397.3|25377.3|25397.3|25377.3|25397.3|25377.3|101
1727966520000|2024-10-03 14:42:00|25393.5|25373.5|25389.8|25369.8|25393.5|25373.5|25389.8|25369.8|2
1727966530000|2024-10-03 14:42:10|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|4
1727966540000|2024-10-03 14:42:20|||||||||7
1727966570000|2024-10-03 14:42:50|||||||||3
1727966580000|2024-10-03 14:43:00|25384.8|25364.8|25384.8|25364.8|25384.8|25364.8|25382.3|25362.3|39
1727966590000|2024-10-03 14:43:10|||||||||1
1727966600000|2024-10-03 14:43:20|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|5
1727966610000|2024-10-03 14:43:30|||||||||2
1727966650000|2024-10-03 14:44:10|||||||||12
1727966660000|2024-10-03 14:44:20|25388.6|25368.6|25388.6|25368.6|25388.6|25368.6|25388.6|25368.6|3
1727966670000|2024-10-03 14:44:30|25387.3|25367.3|25386|25366|25387.3|25367.3|25386|25366|4
1727966680000|2024-10-03 14:44:40|25383.5|25363.5|25383.5|25363.5|25383.5|25363.5|25383.5|25363.5|2
1727966690000|2024-10-03 14:44:50|||||||||1
1727966700000|2024-10-03 14:45:00|25384.8|25364.8|25387.3|25367.3|25387.3|25367.3|25384.8|25364.8|2
1727966710000|2024-10-03 14:45:10|||||||||1
1727966720000|2024-10-03 14:45:20|25386|25366|25386|25366|25386|25366|25386|25366|0
1727966730000|2024-10-03 14:45:30|25383.5|25363.5|25383.5|25363.5|25383.5|25363.5|25383.5|25363.5|0
1727966740000|2024-10-03 14:45:40|25379.8|25359.8|25379.8|25359.8|25379.8|25359.8|25379.8|25359.8|11
1727966750000|2024-10-03 14:45:50|25381.1|25361.1|25393.5|25373.5|25393.5|25373.5|25381.1|25361.1|8
1727966760000|2024-10-03 14:46:00|25397.4|25377.4|25401|25381|25401|25381|25397.4|25377.4|3
1727966770000|2024-10-03 14:46:10|25406|25386|25407.3|25387.3|25407.3|25387.3|25406|25386|3
1727966780000|2024-10-03 14:46:20|25408.5|25388.5|25404.9|25384.9|25409.8|25389.8|25403.6|25383.6|2
1727966790000|2024-10-03 14:46:30|25402.3|25382.3|25402.3|25382.3|25402.3|25382.3|25402.3|25382.3|0
1727966800000|2024-10-03 14:46:40|25403.6|25383.6|25404.8|25384.8|25404.8|25384.8|25403.6|25383.6|0
1727966810000|2024-10-03 14:46:50|||||||||1
1727966820000|2024-10-03 14:47:00|25406.1|25386.1|25404.8|25384.8|25407.3|25387.3|25404.8|25384.8|1
1727966830000|2024-10-03 14:47:10|25396|25376|25401.1|25381.1|25401.1|25381.1|25393.6|25373.6|6
1727966840000|2024-10-03 14:47:20|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|0
1727966860000|2024-10-03 14:47:40|25398.5|25378.5|25397.2|25377.2|25399.8|25379.8|25397.2|25377.2|1
1727966870000|2024-10-03 14:47:50|25394.8|25374.8|25394.8|25374.8|25394.8|25374.8|25394.8|25374.8|2
1727966880000|2024-10-03 14:48:00|25393.6|25373.6|25393.6|25373.6|25393.6|25373.6|25393.6|25373.6|1
1727966890000|2024-10-03 14:48:10|25392.3|25372.3|25381.1|25361.1|25392.3|25372.3|25381.1|25361.1|9
1727966900000|2024-10-03 14:48:20|25382.4|25362.4|25384.8|25364.8|25384.8|25364.8|25382.3|25362.3|2
1727966910000|2024-10-03 14:48:30|25386|25366|25388.6|25368.6|25388.6|25368.6|25386|25366|3
1727966920000|2024-10-03 14:48:40|25389.9|25369.9|25393.5|25373.5|25393.5|25373.5|25389.9|25369.9|7
1727966940000|2024-10-03 14:49:00|25392.2|25372.2|25387.3|25367.3|25392.2|25372.2|25387.3|25367.3|5
1727966950000|2024-10-03 14:49:10|25388.5|25368.5|25388.5|25368.5|25388.5|25368.5|25388.5|25368.5|1
1727966960000|2024-10-03 14:49:20|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|36
1727966980000|2024-10-03 14:49:40|||||||||1
1727966990000|2024-10-03 14:49:50|||||||||1
1727967000000|2024-10-03 14:50:00|25386|25366|25383.5|25363.5|25386|25366|25383.5|25363.5|8
1727967010000|2024-10-03 14:50:10|25382.2|25362.2|25381|25361|25382.2|25362.2|25381|25361|1
1727967020000|2024-10-03 14:50:20|||||||||7
1727967030000|2024-10-03 14:50:30|25379.7|25359.7|25359.8|25339.8|25379.7|25359.7|25348.4|25328.4|33
1727967040000|2024-10-03 14:50:40|25362.2|25342.2|25363.4|25343.4|25363.4|25343.4|25362.2|25342.2|2
1727967050000|2024-10-03 14:50:50|25364.6|25344.6|25364.6|25344.6|25364.6|25344.6|25364.6|25344.6|0
1727967060000|2024-10-03 14:51:00|||||||||3
1727967070000|2024-10-03 14:51:10|25368.5|25348.5|25368.4|25348.4|25369.7|25349.7|25368.4|25348.4|2
1727967080000|2024-10-03 14:51:20|25364.6|25344.6|25364.6|25344.6|25364.6|25344.6|25364.6|25344.6|0
1727967090000|2024-10-03 14:51:30|25363.4|25343.4|25363.4|25343.4|25363.4|25343.4|25363.4|25343.4|0
1727967100000|2024-10-03 14:51:40|25360.9|25340.9|25357.2|25337.2|25360.9|25340.9|25357.2|25337.2|1
1727967130000|2024-10-03 14:52:10|25354.7|25334.7|25339.7|25319.7|25354.7|25334.7|25338.4|25318.4|4
1727967170000|2024-10-03 14:52:50|25337.1|25317.1|25334.7|25314.7|25337.1|25317.1|25334.7|25314.7|0
1727967180000|2024-10-03 14:53:00|25339.7|25319.7|25347.2|25327.2|25347.2|25327.2|25339.7|25319.7|12
1727967200000|2024-10-03 14:53:20|||||||||2
1727967210000|2024-10-03 14:53:30|25348.5|25328.5|25349.7|25329.7|25349.7|25329.7|25348.5|25328.5|1
1727967220000|2024-10-03 14:53:40|25351|25331|25351|25331|25352.2|25332.2|25349.7|25329.7|0
1727967230000|2024-10-03 14:53:50|25352.2|25332.2|25346|25326|25352.2|25332.2|25346|25326|19
1727967240000|2024-10-03 14:54:00|||||||||1
1727967270000|2024-10-03 14:54:30|||||||||2
1727967280000|2024-10-03 14:54:40|25341|25321|25338.6|25318.6|25341|25321|25338.6|25318.6|30
1727967290000|2024-10-03 14:54:50|25337.3|25317.3|25338.6|25318.6|25338.6|25318.6|25336|25316|1
1727967300000|2024-10-03 14:55:00|25334.8|25314.8|25334.8|25314.8|25334.8|25314.8|25334.8|25314.8|0
1727967310000|2024-10-03 14:55:10|||||||||1
1727967330000|2024-10-03 14:55:30|25337.4|25317.4|25338.6|25318.6|25338.6|25318.6|25336|25316|2
1727967340000|2024-10-03 14:55:40|25339.8|25319.8|25354.8|25334.8|25354.8|25334.8|25339.8|25319.8|8
1727967350000|2024-10-03 14:55:50|25359.8|25339.8|25359.8|25339.8|25359.8|25339.8|25359.8|25339.8|0
1727967360000|2024-10-03 14:56:00|25358.6|25338.6|25354.8|25334.8|25358.6|25338.6|25354.8|25334.8|2
1727967370000|2024-10-03 14:56:10|25359.8|25339.8|25359.8|25339.8|25359.8|25339.8|25359.8|25339.8|11
1727967390000|2024-10-03 14:56:30|25367.3|25347.3|25374.8|25354.8|25374.8|25354.8|25367.3|25347.3|7
1727967410000|2024-10-03 14:56:50|25376|25356|25376|25356|25376|25356|25376|25356|2
1727967430000|2024-10-03 14:57:10|25376.1|25356.1|25374.8|25354.8|25376.1|25356.1|25374.8|25354.8|4
1727967450000|2024-10-03 14:57:30|25373.6|25353.6|25382.2|25362.2|25382.2|25362.2|25371.1|25351.1|24
1727967470000|2024-10-03 14:57:50|25383.5|25363.5|25382.3|25362.3|25383.5|25363.5|25377.3|25357.3|7
1727967480000|2024-10-03 14:58:00|25383.6|25363.6|25384.8|25364.8|25384.8|25364.8|25383.6|25363.6|3
1727967490000|2024-10-03 14:58:10|||||||||2
1727967500000|2024-10-03 14:58:20|25382.3|25362.3|25382.3|25362.3|25382.3|25362.3|25382.3|25362.3|4
1727967510000|2024-10-03 14:58:30|25372.4|25352.4|25363.6|25343.6|25372.4|25352.4|25363.6|25343.6|2
1727967520000|2024-10-03 14:58:40|25364.9|25344.9|25366.1|25346.1|25366.1|25346.1|25364.9|25344.9|2
1727967530000|2024-10-03 14:58:50|25364.8|25344.8|25354.8|25334.8|25366.1|25346.1|25354.8|25334.8|11
1727967540000|2024-10-03 14:59:00|25353.6|25333.6|25349.8|25329.8|25353.6|25333.6|25349.8|25329.8|2
1727967550000|2024-10-03 14:59:10|25351|25331|25352.3|25332.3|25352.3|25332.3|25351|25331|1
1727967570000|2024-10-03 14:59:30|25351|25331|25348.6|25328.6|25351|25331|25347.3|25327.3|3
1727967580000|2024-10-03 14:59:40|25349.8|25329.8|25349.8|25329.8|25349.8|25329.8|25349.8|25329.8|0
1727967600000|2024-10-03 15:00:00|25347.3|25327.3|25347.3|25327.3|25347.3|25327.3|25347.3|25327.3|1
1727967610000|2024-10-03 15:00:10|25342.3|25322.3|25339.8|25319.8|25342.3|25322.3|25339.8|25319.8|3
1727967620000|2024-10-03 15:00:20|25338.5|25318.5|25334.8|25314.8|25338.5|25318.5|25334.8|25314.8|0
1727967630000|2024-10-03 15:00:30|25333.5|25313.5|25314.8|25294.8|25333.5|25313.5|25312.3|25292.3|17
1727967640000|2024-10-03 15:00:40|25317.3|25297.3|25317.3|25297.3|25317.3|25297.3|25317.3|25297.3|1
1727967650000|2024-10-03 15:00:50|||||||||2
1727967660000|2024-10-03 15:01:00|25312.3|25292.3|25311|25291|25312.3|25292.3|25311|25291|5
1727967670000|2024-10-03 15:01:10|25312.3|25292.3|25312.3|25292.3|25312.3|25292.3|25312.3|25292.3|3
1727967680000|2024-10-03 15:01:20|25314.8|25294.8|25317.3|25297.3|25317.3|25297.3|25314.8|25294.8|2
1727967690000|2024-10-03 15:01:30|25323.6|25303.6|25323.6|25303.6|25323.6|25303.6|25323.6|25303.6|5
1727967700000|2024-10-03 15:01:40|25326|25306|25326|25306|25326|25306|25326|25306|0
1727967710000|2024-10-03 15:01:50|25333.5|25313.5|25336|25316|25336|25316|25333.5|25313.5|11
1727967720000|2024-10-03 15:02:00|25337.3|25317.3|25332.3|25312.3|25337.3|25317.3|25332.3|25312.3|4
1727967730000|2024-10-03 15:02:10|25331|25311|25333.4|25313.4|25336|25316|25327.3|25307.3|11
1727967740000|2024-10-03 15:02:20|25330.9|25310.9|25331|25311|25332.2|25312.2|25330.9|25310.9|19
1727967750000|2024-10-03 15:02:30|25333.5|25313.5|25333.5|25313.5|25333.5|25313.5|25333.5|25313.5|7
1727967760000|2024-10-03 15:02:40|25334.7|25314.7|25337.3|25317.3|25337.3|25317.3|25334.7|25314.7|2
1727967770000|2024-10-03 15:02:50|25342.3|25322.3|25348.6|25328.6|25348.6|25328.6|25342.3|25322.3|2
1727967780000|2024-10-03 15:03:00|||||||||1
1727967790000|2024-10-03 15:03:10|25351.1|25331.1|25351.1|25331.1|25351.1|25331.1|25351.1|25331.1|0
1727967800000|2024-10-03 15:03:20|25349.8|25329.8|25348.6|25328.6|25349.8|25329.8|25348.5|25328.5|4
1727967810000|2024-10-03 15:03:30|25351|25331|25346|25326|25351|25331|25346|25326|0
1727967820000|2024-10-03 15:03:40|||||||||3
1727967830000|2024-10-03 15:03:50|25353.4|25313.4|25353.4|25313.4|25353.4|25313.4|25353.4|25313.4|0
1727967840000|2024-10-03 15:04:00|25352.1|25312.1|25333.3|25313.3|25352.1|25313.3|25333.3|25308.5|3
1727967850000|2024-10-03 15:04:10|25327.2|25307.2|25323.5|25303.5|25327.2|25307.2|25323.5|25303.5|0
1727967860000|2024-10-03 15:04:20|25322.3|25302.3|25322.3|25302.3|25322.3|25302.3|25322.3|25302.3|2
1727967880000|2024-10-03 15:04:40|||||||||1
1727967900000|2024-10-03 15:05:00|25319.9|25299.9|25314.8|25294.8|25319.9|25299.9|25314.8|25294.8|3
1727967910000|2024-10-03 15:05:10|25313.6|25293.6|25312.3|25292.3|25313.6|25293.6|25312.3|25292.3|2
1727967940000|2024-10-03 15:05:40|||||||||4
1727967950000|2024-10-03 15:05:50|25308.5|25288.5|25308.5|25288.5|25308.5|25288.5|25308.5|25288.5|0
1727967960000|2024-10-03 15:06:00|25307.3|25287.3|25307.3|25287.3|25307.3|25287.3|25307.3|25287.3|5
1727967970000|2024-10-03 15:06:10|25306|25286|25307.3|25287.3|25307.3|25287.3|25304.8|25284.8|3
1727967980000|2024-10-03 15:06:20|25306|25286|25312.3|25292.3|25314.8|25294.8|25304.8|25284.8|7
1727967990000|2024-10-03 15:06:30|25309.7|25289.7|25308.4|25288.4|25309.7|25289.7|25308.4|25288.4|1
1727968000000|2024-10-03 15:06:40|25307.2|25287.2|25307.2|25287.2|25307.2|25287.2|25307.2|25287.2|0
1727968010000|2024-10-03 15:06:50|25309.7|25289.7|25309.7|25289.7|25309.7|25289.7|25309.7|25289.7|4
1727968020000|2024-10-03 15:07:00|25308.5|25288.5|25308.5|25288.5|25308.5|25288.5|25308.5|25288.5|0
1727968030000|2024-10-03 15:07:10|25307.3|25287.3|25309.8|25289.8|25309.8|25289.8|25307.3|25287.3|10
1727968040000|2024-10-03 15:07:20|25313.5|25293.5|25313.5|25293.5|25313.5|25293.5|25313.5|25293.5|1
1727968050000|2024-10-03 15:07:30|25309.8|25289.8|25287.3|25267.3|25309.8|25289.8|25287.3|25267.3|6
1727968060000|2024-10-03 15:07:40|25283.5|25263.5|25283.5|25263.5|25283.5|25263.5|25283.5|25263.5|0
1727968070000|2024-10-03 15:07:50|25285.9|25265.9|25288.5|25268.5|25288.5|25268.5|25285.9|25265.9|1
1727968090000|2024-10-03 15:08:10|25286|25266|25289.8|25269.8|25289.8|25269.8|25286|25266|3
1727968110000|2024-10-03 15:08:30|25291|25271|25287.3|25267.3|25291|25271|25287.3|25267.3|0
1727968130000|2024-10-03 15:08:50|||||||||2
1727968140000|2024-10-03 15:09:00|||||||||6
1727968150000|2024-10-03 15:09:10|25274.8|25254.8|25272.2|25252.2|25274.8|25254.8|25272.2|25252.2|9
1727968160000|2024-10-03 15:09:20|||||||||2
1727968180000|2024-10-03 15:09:40|25270.9|25250.9|25266.1|25246.1|25270.9|25250.9|25266.1|25246.1|4
1727968190000|2024-10-03 15:09:50|25267.3|25247.3|25268.6|25248.6|25269.9|25249.9|25267.3|25247.3|12
1727968200000|2024-10-03 15:10:00|25269.9|25249.9|25269.9|25249.9|25269.9|25249.9|25269.9|25249.9|0
1727968210000|2024-10-03 15:10:10|25268.6|25248.6|25271.1|25251.1|25271.1|25251.1|25268.6|25248.6|1
1727968220000|2024-10-03 15:10:20|25272.3|25252.3|25282.3|25262.3|25282.3|25262.3|25272.3|25252.3|7
1727968230000|2024-10-03 15:10:30|||||||||1
1727968240000|2024-10-03 15:10:40|25279.8|25259.8|25281.1|25261.1|25281.1|25261.1|25279.8|25259.8|1
1727968250000|2024-10-03 15:10:50|25279.8|25259.8|25277.3|25257.3|25279.8|25259.8|25277.3|25257.3|0
1727968260000|2024-10-03 15:11:00|25278.5|25258.5|25278.5|25258.5|25278.5|25258.5|25278.5|25258.5|1
1727968270000|2024-10-03 15:11:10|25277.3|25257.3|25277.3|25257.3|25277.3|25257.3|25277.3|25257.3|2
1727968310000|2024-10-03 15:11:50|25278.5|25258.5|25297.3|25277.3|25297.3|25277.3|25278.5|25258.5|11
1727968320000|2024-10-03 15:12:00|25296|25276|25294.8|25274.8|25296|25276|25294.8|25274.8|2
1727968340000|2024-10-03 15:12:20|25296|25276|25296|25276|25296|25276|25296|25276|2
1727968350000|2024-10-03 15:12:30|25297.3|25277.3|25297.3|25277.3|25297.3|25277.3|25297.3|25277.3|2
1727968360000|2024-10-03 15:12:40|25301.1|25281.1|25299.8|25279.8|25301.1|25281.1|25299.8|25279.8|1
1727968370000|2024-10-03 15:12:50|25298.6|25278.6|25298.6|25278.6|25298.6|25278.6|25298.6|25278.6|1
1727968380000|2024-10-03 15:13:00|25297.3|25277.3|25297.3|25277.3|25297.3|25277.3|25297.3|25277.3|1
1727968400000|2024-10-03 15:13:20|25292.3|25272.3|25292.3|25272.3|25292.3|25272.3|25292.3|25272.3|1
1727968410000|2024-10-03 15:13:30|25291.1|25271.1|25289.8|25269.8|25291.1|25271.1|25289.8|25269.8|5
1727968420000|2024-10-03 15:13:40|25290.9|25270.9|25298.4|25278.4|25298.4|25278.4|25290.9|25270.9|10
1727968430000|2024-10-03 15:13:50|25301.1|25281.1|25303.4|25283.4|25303.4|25283.4|25301.1|25281.1|1
1727968440000|2024-10-03 15:14:00|25302.1|25282.1|25287.1|25267.1|25302.1|25282.1|25287.1|25267.1|4
1727968450000|2024-10-03 15:14:10|25290.9|25270.9|25287.1|25267.1|25290.9|25270.9|25287.1|25267.1|0
1727968460000|2024-10-03 15:14:20|25283.4|25263.4|25283.4|25263.4|25283.4|25263.4|25283.4|25263.4|6
1727968470000|2024-10-03 15:14:30|25284.7|25264.7|25289.7|25269.7|25289.7|25269.7|25284.7|25264.7|5
1727968480000|2024-10-03 15:14:40|25292.1|25272.1|25302.3|25282.3|25302.3|25282.3|25292.1|25272.1|8
1727968490000|2024-10-03 15:14:50|25303.5|25283.5|25304.7|25284.7|25304.7|25284.7|25303.5|25283.5|0
1727968500000|2024-10-03 15:15:00|25307.2|25287.2|25293.3|25273.3|25307.2|25287.2|25293.3|25273.3|5
1727968510000|2024-10-03 15:15:10|25290.9|25270.9|25287.2|25267.2|25290.9|25270.9|25287.2|25267.2|1
1727968520000|2024-10-03 15:15:20|25285.9|25265.9|25274.7|25254.7|25285.9|25265.9|25274.7|25254.7|2
1727968530000|2024-10-03 15:15:30|25273.5|25253.5|25269.7|25249.7|25273.5|25253.5|25267.2|25247.2|3
1727968540000|2024-10-03 15:15:40|25272.2|25252.2|25272.2|25252.2|25272.2|25252.2|25272.2|25252.2|3
1727968550000|2024-10-03 15:15:50|25275.9|25255.9|25279.8|25259.8|25279.8|25259.8|25275.9|25255.9|2
1727968560000|2024-10-03 15:16:00|25281|25261|25283.5|25263.5|25283.5|25263.5|25281|25261|1
1727968570000|2024-10-03 15:16:10|25284.7|25264.7|25284.7|25264.7|25284.7|25264.7|25284.7|25264.7|1
1727968590000|2024-10-03 15:16:30|25283.4|25263.4|25281|25261|25283.4|25263.4|25281|25261|5
1727968620000|2024-10-03 15:17:00|25284.7|25264.7|25294.8|25274.8|25297.3|25274.8|25284.7|25254.7|7
1727968630000|2024-10-03 15:17:10|25296|25276|25299.7|25279.7|25301|25281|25296|25276|5
1727968640000|2024-10-03 15:17:20|25297.2|25277.2|25297.2|25277.2|25297.2|25277.2|25297.2|25277.2|3
1727968660000|2024-10-03 15:17:40|25292.2|25272.2|25292.2|25272.2|25292.2|25272.2|25292.2|25272.2|2
1727968680000|2024-10-03 15:18:00|25287.2|25267.2|25287.2|25267.2|25287.2|25267.2|25287.2|25267.2|2
1727968710000|2024-10-03 15:18:30|25283.4|25263.4|25279.7|25259.7|25284.7|25264.7|25279.7|25259.7|6
1727968730000|2024-10-03 15:18:50|||||||||2
1727968740000|2024-10-03 15:19:00|||||||||3
1727968750000|2024-10-03 15:19:10|||||||||8
1727968760000|2024-10-03 15:19:20|25277.2|25257.2|25269.7|25249.7|25277.2|25257.2|25269.7|25249.7|8
1727968770000|2024-10-03 15:19:30|||||||||1
1727968780000|2024-10-03 15:19:40|25271|25251|25271|25251|25271|25251|25271|25251|1
1727968790000|2024-10-03 15:19:50|25282.3|25242.3|25279.7|25259.7|25282.3|25259.8|25278.5|25242.3|4
1727968800000|2024-10-03 15:20:00|||||||||1
1727968810000|2024-10-03 15:20:10|25283.5|25263.5|25279.7|25259.7|25284.7|25264.7|25279.7|25259.7|9
1727968820000|2024-10-03 15:20:20|25282.2|25262.2|25282.2|25262.2|25282.2|25262.2|25282.2|25262.2|2
1727968830000|2024-10-03 15:20:30|25283.5|25263.5|25287.2|25267.2|25287.2|25267.2|25283.5|25263.5|7
1727968850000|2024-10-03 15:20:50|||||||||4
1727968860000|2024-10-03 15:21:00|25284.7|25264.7|25282.2|25262.2|25284.7|25264.7|25282.2|25262.2|6
1727968870000|2024-10-03 15:21:10|25281|25261|25281|25261|25281|25261|25281|25261|0
1727968880000|2024-10-03 15:21:20|25278.5|25258.5|25287.2|25267.2|25287.2|25267.2|25278.5|25258.5|5
1727968890000|2024-10-03 15:21:30|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|0
1727968900000|2024-10-03 15:21:40|25292.2|25272.2|25292.2|25272.2|25292.2|25272.2|25292.2|25272.2|3
1727968910000|2024-10-03 15:21:50|||||||||1
1727968920000|2024-10-03 15:22:00|25289.7|25269.7|25289.7|25269.7|25292.2|25272.2|25289.7|25269.7|4
1727968930000|2024-10-03 15:22:10|25287.2|25267.2|25287.2|25267.2|25287.2|25267.2|25284.7|25264.7|3
1727968940000|2024-10-03 15:22:20|||||||||1
1727968950000|2024-10-03 15:22:30|25288.5|25268.5|25300.9|25280.9|25300.9|25280.9|25288.5|25268.5|4
1727968960000|2024-10-03 15:22:40|25299.7|25279.7|25292.2|25272.2|25299.7|25279.7|25292.2|25272.2|16
1727968970000|2024-10-03 15:22:50|25295.9|25275.9|25290.9|25270.9|25295.9|25275.9|25290.9|25270.9|3
1727968980000|2024-10-03 15:23:00|25289.7|25269.7|25284.6|25264.6|25289.7|25269.7|25284.6|25264.6|6
1727968990000|2024-10-03 15:23:10|25282.2|25262.2|25280.9|25260.9|25282.2|25262.2|25280.9|25260.9|2
1727969000000|2024-10-03 15:23:20|25282.2|25262.2|25293.5|25273.5|25293.5|25273.5|25282.2|25262.2|8
1727969010000|2024-10-03 15:23:30|25296|25276|25296|25276|25296|25276|25296|25276|0
1727969020000|2024-10-03 15:23:40|25293.5|25273.5|25296|25276|25296|25276|25293.5|25273.5|1
1727969030000|2024-10-03 15:23:50|25297.3|25277.3|25299.7|25279.7|25302.2|25282.2|25297.3|25277.3|0
1727969040000|2024-10-03 15:24:00|25302.2|25282.2|25299.7|25279.7|25302.2|25282.2|25299.7|25279.7|2
1727969060000|2024-10-03 15:24:20|25297.2|25277.2|25297.2|25277.2|25297.2|25277.2|25297.2|25277.2|1
1727969100000|2024-10-03 15:25:00|||||||||1
1727969110000|2024-10-03 15:25:10|||||||||2
1727969120000|2024-10-03 15:25:20|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|0
1727969130000|2024-10-03 15:25:30|25293.4|25273.4|25292.2|25272.2|25293.4|25273.4|25292.2|25272.2|3
1727969140000|2024-10-03 15:25:40|25284.7|25264.7|25278.4|25258.4|25284.7|25264.7|25278.4|25258.4|4
1727969150000|2024-10-03 15:25:50|25277.2|25257.2|25273.4|25253.4|25277.2|25257.2|25268.4|25248.4|14
1727969160000|2024-10-03 15:26:00|25276|25256|25287.2|25267.2|25287.2|25267.2|25276|25256|3
1727969170000|2024-10-03 15:26:10|25288.4|25268.4|25290.9|25270.9|25290.9|25270.9|25288.4|25268.4|3
1727969180000|2024-10-03 15:26:20|||||||||5
1727969190000|2024-10-03 15:26:30|25289.7|25269.7|25289.7|25269.7|25289.7|25269.7|25289.7|25269.7|1
1727969210000|2024-10-03 15:26:50|25285.9|25265.9|25285.9|25265.9|25285.9|25265.9|25285.9|25265.9|2
1727969220000|2024-10-03 15:27:00|25283.4|25263.4|25280.9|25260.9|25285.9|25265.9|25280.9|25260.9|2
1727969230000|2024-10-03 15:27:10|25282.2|25262.2|25282.2|25262.2|25282.2|25262.2|25282.2|25262.2|0
1727969240000|2024-10-03 15:27:20|25283.4|25263.4|25288.4|25268.4|25288.4|25268.4|25283.4|25263.4|9
1727969250000|2024-10-03 15:27:30|25283.3|25263.3|25278.4|25258.4|25283.3|25263.3|25278.4|25258.4|3
1727969260000|2024-10-03 15:27:40|25287.1|25247.1|25268.4|25248.4|25287.1|25250.9|25268.4|25247.1|2
1727969270000|2024-10-03 15:27:50|25267.1|25247.1|25263.4|25243.4|25267.1|25247.1|25263.4|25243.4|5
1727969280000|2024-10-03 15:28:00|25262.2|25242.2|25249.7|25229.7|25262.2|25242.2|25249.7|25229.7|5
1727969290000|2024-10-03 15:28:10|25248.4|25228.4|25247.2|25227.2|25248.4|25228.4|25247.2|25227.2|5
1727969320000|2024-10-03 15:28:40|25245.9|25225.9|25237.2|25217.2|25245.9|25225.9|25237.2|25217.2|12
1727969330000|2024-10-03 15:28:50|25232.3|25192.3|25232.3|25192.3|25232.3|25192.3|25231.1|25191.1|6
1727969340000|2024-10-03 15:29:00|25217.2|25197.2|25219.7|25199.7|25219.7|25199.7|25217.2|25197.2|4
1727969350000|2024-10-03 15:29:10|||||||||12
1727969360000|2024-10-03 15:29:20|25221|25201|25227.2|25207.2|25227.2|25207.2|25221|25201|7
1727969370000|2024-10-03 15:29:30|25232.3|25212.3|25224.6|25204.6|25232.3|25212.3|25223.4|25203.4|16
1727969380000|2024-10-03 15:29:40|25224.7|25204.7|25219.6|25199.6|25225.9|25205.9|25219.6|25199.6|21
1727969390000|2024-10-03 15:29:50|25218.4|25198.4|25217.2|25197.2|25218.4|25198.4|25215.9|25195.9|10
1727969400000|2024-10-03 15:30:00|25214.6|25194.6|25213.4|25193.4|25214.6|25194.6|25213.4|25193.4|4
1727969410000|2024-10-03 15:30:10|||||||||1
1727969430000|2024-10-03 15:30:30|25212.2|25192.2|25212.2|25192.2|25212.2|25192.2|25212.2|25192.2|0
1727969440000|2024-10-03 15:30:40|25209.6|25189.6|25209.6|25189.6|25209.6|25189.6|25209.6|25189.6|4
1727969460000|2024-10-03 15:31:00|25210.9|25190.9|25209.6|25189.6|25210.9|25190.9|25209.6|25189.6|1
1727969470000|2024-10-03 15:31:10|25208.4|25188.4|25208.4|25188.4|25208.4|25188.4|25208.4|25188.4|20
1727969480000|2024-10-03 15:31:20|25207.1|25187.1|25205.8|25185.8|25207.1|25187.1|25205.8|25185.8|3
1727969490000|2024-10-03 15:31:30|25203.3|25183.3|25202.1|25182.1|25203.3|25183.3|25202.1|25182.1|8
1727969510000|2024-10-03 15:31:50|25200.8|25180.8|25199.6|25179.6|25200.9|25180.9|25199.6|25179.6|4
1727969530000|2024-10-03 15:32:10|25200.8|25180.8|25203.4|25183.4|25203.4|25183.4|25199.6|25179.6|2
1727969540000|2024-10-03 15:32:20|25203.3|25183.3|25200.8|25180.8|25204.6|25184.6|25200.8|25180.8|2
1727969550000|2024-10-03 15:32:30|25198.3|25178.3|25197.1|25177.1|25198.3|25178.3|25197.1|25177.1|5
1727969570000|2024-10-03 15:32:50|||||||||19
1727969580000|2024-10-03 15:33:00|25195.8|25175.8|25195.8|25175.8|25195.8|25175.8|25195.8|25175.8|6
1727969600000|2024-10-03 15:33:20|25192.1|25172.1|25187|25167|25192.1|25172.1|25187|25167|11
1727969610000|2024-10-03 15:33:30|||||||||1
1727969620000|2024-10-03 15:33:40|25189.6|25169.6|25189.6|25169.6|25189.6|25169.6|25188.3|25168.3|4
1727969630000|2024-10-03 15:33:50|25190.9|25170.9|25193.3|25173.3|25193.3|25173.3|25190.9|25170.9|16
1727969640000|2024-10-03 15:34:00|25190.8|25170.8|25190.8|25170.8|25190.8|25170.8|25190.8|25170.8|7
1727969650000|2024-10-03 15:34:10|25189.5|25169.5|25180.9|25160.9|25189.5|25169.5|25178.5|25158.5|14
1727969660000|2024-10-03 15:34:20|25179.6|25159.6|25180.8|25160.8|25180.8|25160.8|25179.6|25159.6|0
1727969670000|2024-10-03 15:34:30|25183.3|25163.3|25188.3|25168.3|25188.3|25168.3|25183.3|25163.3|14
1727969680000|2024-10-03 15:34:40|25189.5|25169.5|25193.3|25173.3|25193.3|25173.3|25189.5|25169.5|5
1727969690000|2024-10-03 15:34:50|25194.6|25174.6|25198.3|25178.3|25198.3|25178.3|25194.6|25174.6|1
1727969700000|2024-10-03 15:35:00|25193.3|25173.3|25193.3|25173.3|25193.3|25173.3|25193.3|25173.3|3
1727969710000|2024-10-03 15:35:10|||||||||1
1727969720000|2024-10-03 15:35:20|25190.8|25170.8|25188.3|25168.3|25190.8|25170.8|25188.3|25168.3|16
1727969740000|2024-10-03 15:35:40|25189.6|25169.6|25192.1|25172.1|25192.1|25172.1|25189.6|25169.6|2
1727969750000|2024-10-03 15:35:50|25193.4|25173.4|25192.1|25172.1|25193.4|25173.4|25192.1|25172.1|2
1727969760000|2024-10-03 15:36:00|||||||||1
1727969770000|2024-10-03 15:36:10|||||||||3
1727969780000|2024-10-03 15:36:20|25190.9|25170.9|25194.6|25174.6|25194.6|25174.6|25190.9|25170.9|3
1727969790000|2024-10-03 15:36:30|||||||||3
1727969810000|2024-10-03 15:36:50|25193.3|25173.3|25173.4|25153.4|25193.3|25173.3|25173.4|25153.4|27
1727969820000|2024-10-03 15:37:00|||||||||1
1727969850000|2024-10-03 15:37:30|25174.6|25154.6|25170.9|25150.9|25174.6|25154.6|25169.6|25149.6|10
1727969860000|2024-10-03 15:37:40|25173.3|25153.3|25174.6|25154.6|25174.6|25154.6|25173.3|25153.3|8
1727969870000|2024-10-03 15:37:50|25182.1|25162.1|25189.6|25169.6|25189.6|25169.6|25182.1|25162.1|14
1727969880000|2024-10-03 15:38:00|25188.3|25168.3|25189.6|25169.6|25189.6|25169.6|25187.1|25167.1|1
1727969890000|2024-10-03 15:38:10|||||||||2
1727969900000|2024-10-03 15:38:20|25187.1|25167.1|25187.1|25167.1|25187.1|25167.1|25187.1|25167.1|3
1727969910000|2024-10-03 15:38:30|25184.6|25164.6|25195.9|25175.9|25195.9|25175.9|25184.6|25164.6|14
1727969920000|2024-10-03 15:38:40|25197.2|25177.2|25205.9|25185.9|25205.9|25185.9|25197.2|25177.2|0
1727969930000|2024-10-03 15:38:50|25209.5|25189.5|25217.1|25197.1|25217.1|25197.1|25209.5|25189.5|2
1727969940000|2024-10-03 15:39:00|25218.4|25198.4|25219.6|25199.6|25219.6|25199.6|25218.4|25198.4|1
1727969950000|2024-10-03 15:39:10|25222.1|25202.1|25222.1|25202.1|25222.1|25202.1|25222.1|25202.1|3
1727969960000|2024-10-03 15:39:20|25219.5|25199.5|25218.3|25198.3|25219.5|25199.5|25218.3|25198.3|0
1727969970000|2024-10-03 15:39:30|25217.1|25197.1|25214.6|25194.6|25217.1|25197.1|25214.6|25194.6|2
1727969980000|2024-10-03 15:39:40|||||||||1
1727969990000|2024-10-03 15:39:50|25212.1|25192.1|25209.5|25189.5|25212.1|25192.1|25209.5|25189.5|6
1727970000000|2024-10-03 15:40:00|25207.1|25187.1|25189.6|25169.6|25207.1|25187.1|25189.6|25169.6|5
1727970010000|2024-10-03 15:40:10|||||||||1
1727970020000|2024-10-03 15:40:20|||||||||1
1727970030000|2024-10-03 15:40:30|||||||||1
1727970040000|2024-10-03 15:40:40|||||||||1
1727970050000|2024-10-03 15:40:50|25188.3|25168.3|25188.3|25168.3|25188.3|25168.3|25188.3|25168.3|1
1727970060000|2024-10-03 15:41:00|25189.6|25169.6|25188.4|25168.4|25189.6|25169.6|25188.4|25168.4|2
1727970070000|2024-10-03 15:41:10|25189.6|25169.6|25189.6|25169.6|25189.6|25169.6|25189.6|25169.6|0
1727970090000|2024-10-03 15:41:30|25188.3|25168.3|25187.1|25167.1|25189.6|25169.6|25187.1|25167.1|1
1727970100000|2024-10-03 15:41:40|25184.6|25164.6|25199.6|25179.6|25199.6|25179.6|25184.6|25164.6|11
1727970120000|2024-10-03 15:42:00|||||||||2
1727970130000|2024-10-03 15:42:10|25198.3|25178.3|25199.6|25179.6|25199.6|25179.6|25198.3|25178.3|4
1727970140000|2024-10-03 15:42:20|25194.6|25174.6|25179.6|25159.6|25194.6|25174.6|25179.6|25159.6|6
1727970150000|2024-10-03 15:42:30|25172.1|25152.1|25164.6|25144.6|25172.1|25152.1|25164.6|25144.6|5
1727970160000|2024-10-03 15:42:40|25165.8|25145.8|25164.6|25144.6|25165.8|25145.8|25164.6|25144.6|5
1727970170000|2024-10-03 15:42:50|25159.6|25139.6|25159.6|25139.6|25159.6|25139.6|25159.6|25139.6|3
1727970180000|2024-10-03 15:43:00|25158.3|25138.3|25157.1|25137.1|25158.3|25138.3|25157.1|25137.1|53
1727970190000|2024-10-03 15:43:10|25155.8|25135.8|25154.6|25134.6|25155.8|25135.8|25154.6|25134.6|2
1727970200000|2024-10-03 15:43:20|25153.3|25133.3|25148.3|25128.3|25153.3|25133.3|25148.3|25128.3|2
1727970210000|2024-10-03 15:43:30|25147.1|25127.1|25144.6|25124.6|25147.1|25127.1|25143.4|25123.4|41
1727970220000|2024-10-03 15:43:40|25145.9|25125.9|25147.1|25127.1|25147.1|25127.1|25144.6|25124.6|18
1727970230000|2024-10-03 15:43:50|25145.9|25125.9|25137.2|25117.2|25145.9|25125.9|25137.2|25117.2|37
1727970240000|2024-10-03 15:44:00|25141|25121|25140.9|25120.9|25142.2|25122.2|25139.7|25119.7|18
1727970250000|2024-10-03 15:44:10|25142.2|25122.2|25136|25116|25142.2|25122.2|25136|25116|16
1727970260000|2024-10-03 15:44:20|25138.5|25118.5|25138.5|25118.5|25138.5|25118.5|25138.5|25118.5|4
1727970270000|2024-10-03 15:44:30|25134.7|25114.7|25134.7|25114.7|25134.7|25114.7|25134.7|25114.7|10
1727970280000|2024-10-03 15:44:40|25126.1|25106.1|25123.4|25103.4|25126.1|25106.1|25122.2|25102.2|53
1727970290000|2024-10-03 15:44:50|25122.1|25102.1|25119.6|25099.6|25122.1|25102.1|25119.6|25099.6|2
1727970300000|2024-10-03 15:45:00|25124.6|25104.6|25132.1|25112.1|25133.3|25113.3|25124.6|25104.6|15
1727970310000|2024-10-03 15:45:10|25128.3|25108.3|25128.3|25108.3|25128.3|25108.3|25128.3|25108.3|0
1727970320000|2024-10-03 15:45:20|25127|25107|25120.8|25100.8|25127|25107|25120.8|25100.8|0
1727970330000|2024-10-03 15:45:30|25119.6|25099.6|25114.6|25094.6|25119.6|25099.6|25114.6|25094.6|11
1727970340000|2024-10-03 15:45:40|25113.3|25093.3|25108.3|25088.3|25113.3|25093.3|25108.3|25088.3|7
1727970350000|2024-10-03 15:45:50|25109.6|25089.6|25108.3|25088.3|25109.6|25089.6|25108.3|25088.3|27
1727970360000|2024-10-03 15:46:00|25107.1|25087.1|25107.1|25087.1|25107.1|25087.1|25107.1|25087.1|8
1727970370000|2024-10-03 15:46:10|25108.4|25088.4|25109.6|25089.6|25109.6|25089.6|25108.4|25088.4|14
1727970380000|2024-10-03 15:46:20|||||||||1
1727970400000|2024-10-03 15:46:40|25110.9|25090.9|25110.9|25090.9|25110.9|25090.9|25110.9|25090.9|3
1727970410000|2024-10-03 15:46:50|25109.6|25089.6|25110.9|25090.9|25110.9|25090.9|25109.6|25089.6|9
1727970420000|2024-10-03 15:47:00|25125.9|25105.9|25115.8|25095.8|25127.1|25107.1|25115.8|25095.8|11
1727970430000|2024-10-03 15:47:10|25113.3|25093.3|25109.6|25089.6|25113.3|25093.3|25109.6|25089.6|5
1727970440000|2024-10-03 15:47:20|25110.8|25090.8|25113.3|25093.3|25113.3|25093.3|25110.8|25090.8|7
1727970460000|2024-10-03 15:47:40|25117.1|25097.1|25127.1|25107.1|25127.1|25107.1|25117.1|25097.1|2
1727970470000|2024-10-03 15:47:50|25125.8|25105.8|25124.6|25104.6|25125.8|25105.8|25124.6|25104.6|0
1727970490000|2024-10-03 15:48:10|25119.6|25099.6|25118.3|25098.3|25119.6|25099.6|25118.3|25098.3|3
1727970500000|2024-10-03 15:48:20|||||||||2
1727970510000|2024-10-03 15:48:30|25117|25097|25108.3|25088.3|25117|25097|25108.3|25088.3|1
1727970520000|2024-10-03 15:48:40|25103.2|25083.2|25095.7|25075.7|25103.2|25083.2|25095.7|25075.7|31
1727970530000|2024-10-03 15:48:50|25092.1|25072.1|25089.6|25069.6|25092.1|25072.1|25087.1|25067.1|7
1727970540000|2024-10-03 15:49:00|25088.3|25068.3|25083.3|25063.3|25088.3|25068.3|25083.3|25063.3|17
1727970550000|2024-10-03 15:49:10|25082|25062|25079.5|25059.5|25082|25062|25079.5|25059.5|0
1727970560000|2024-10-03 15:49:20|25080.8|25060.8|25077|25057|25080.8|25060.8|25077|25057|3
1727970570000|2024-10-03 15:49:30|25075.7|25055.7|25083.3|25063.3|25083.3|25063.3|25074.5|25054.5|13
1727970580000|2024-10-03 15:49:40|25082|25062|25089.6|25069.6|25089.6|25069.6|25082|25062|2
1727970590000|2024-10-03 15:49:50|25090.8|25070.8|25092.1|25072.1|25092.1|25072.1|25090.8|25070.8|5
1727970600000|2024-10-03 15:50:00|25089.6|25069.6|25085.8|25065.8|25089.6|25069.6|25085.8|25065.8|6
1727970610000|2024-10-03 15:50:10|25084.6|25064.6|25085.9|25065.9|25093.3|25065.9|25080.8|25053.3|2
1727970620000|2024-10-03 15:50:20|25087.1|25067.1|25087.1|25067.1|25087.1|25067.1|25087.1|25067.1|3
1727970630000|2024-10-03 15:50:30|25088.4|25068.4|25090.9|25070.9|25090.9|25070.9|25088.3|25068.3|2
1727970640000|2024-10-03 15:50:40|25089.6|25069.6|25089.6|25069.6|25089.6|25069.6|25088.3|25068.3|5
1727970650000|2024-10-03 15:50:50|25090.9|25070.9|25093.3|25073.3|25093.3|25073.3|25089.6|25069.6|1
1727970660000|2024-10-03 15:51:00|25090.8|25070.8|25089.6|25069.6|25090.8|25070.8|25089.6|25069.6|5
1727970670000|2024-10-03 15:51:10|25090.8|25070.8|25094.6|25074.6|25094.6|25074.6|25090.8|25070.8|1
1727970680000|2024-10-03 15:51:20|25093.3|25073.3|25093.3|25073.3|25093.3|25073.3|25093.3|25073.3|0
1727970690000|2024-10-03 15:51:30|25094.6|25074.6|25094.6|25074.6|25094.6|25074.6|25094.6|25074.6|0
1727970700000|2024-10-03 15:51:40|25095.8|25075.8|25098.3|25078.3|25098.3|25078.3|25095.8|25075.8|11
1727970710000|2024-10-03 15:51:50|25099.6|25079.6|25099.6|25079.6|25099.6|25079.6|25099.6|25079.6|0
1727970720000|2024-10-03 15:52:00|||||||||5
1727970730000|2024-10-03 15:52:10|25102.1|25082.1|25100.8|25080.8|25102.1|25082.1|25100.8|25080.8|3
1727970740000|2024-10-03 15:52:20|25104.6|25084.6|25112.1|25092.1|25112.1|25092.1|25104.6|25084.6|8
1727970750000|2024-10-03 15:52:30|25110.8|25090.8|25095.8|25075.8|25110.8|25090.8|25094.5|25074.5|217
1727970760000|2024-10-03 15:52:40|25097|25077|25095.8|25075.8|25097|25077|25094.5|25074.5|4
1727970770000|2024-10-03 15:52:50|25097|25077|25095.7|25075.7|25097|25077|25095.7|25075.7|2
1727970780000|2024-10-03 15:53:00|25093.3|25073.3|25093.3|25073.3|25093.3|25073.3|25093.3|25073.3|3
1727970790000|2024-10-03 15:53:10|25090.8|25070.8|25095.8|25075.8|25095.8|25075.8|25084.5|25064.5|21
1727970800000|2024-10-03 15:53:20|25097|25077|25099.5|25079.5|25099.5|25079.5|25097|25077|2
1727970810000|2024-10-03 15:53:30|25100.8|25080.8|25102|25082|25102|25082|25097|25077|4
1727970820000|2024-10-03 15:53:40|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|1
1727970830000|2024-10-03 15:53:50|25110.7|25090.7|25108.2|25088.2|25110.7|25090.7|25108.2|25088.2|8
1727970840000|2024-10-03 15:54:00|25104.5|25084.5|25103.2|25083.2|25104.5|25084.5|25103.2|25083.2|1
1727970850000|2024-10-03 15:54:10|||||||||2
1727970860000|2024-10-03 15:54:20|25105.7|25085.7|25105.7|25085.7|25105.7|25085.7|25105.7|25085.7|3
1727970870000|2024-10-03 15:54:30|25104.4|25084.4|25103.2|25083.2|25104.4|25084.4|25103.2|25083.2|1
1727970880000|2024-10-03 15:54:40|25102|25082|25102|25082|25102|25082|25102|25082|0
1727970890000|2024-10-03 15:54:50|25104.4|25084.4|25108.3|25088.3|25108.3|25088.3|25104.4|25084.4|2
1727970900000|2024-10-03 15:55:00|25107|25087|25104.5|25084.5|25107|25087|25104.5|25084.5|2
1727970910000|2024-10-03 15:55:10|25102|25082|25095.7|25075.7|25102|25082|25095.7|25075.7|16
1727970920000|2024-10-03 15:55:20|25094.4|25074.4|25090.7|25070.7|25094.4|25074.4|25090.7|25070.7|2
1727970930000|2024-10-03 15:55:30|25089.4|25069.4|25088.2|25068.2|25089.4|25069.4|25088.2|25068.2|1
1727970940000|2024-10-03 15:55:40|25086.9|25066.9|25086.9|25066.9|25086.9|25066.9|25084.4|25064.4|2
1727970950000|2024-10-03 15:55:50|25088.2|25068.2|25086.9|25066.9|25088.2|25068.2|25086.9|25066.9|0
1727970960000|2024-10-03 15:56:00|25088.2|25068.2|25086.9|25066.9|25088.2|25068.2|25086.9|25066.9|2
1727970970000|2024-10-03 15:56:10|25090.7|25070.7|25094.4|25074.4|25094.4|25074.4|25090.7|25070.7|7
1727970980000|2024-10-03 15:56:20|25097|25077|25095.7|25075.7|25097|25077|25095.7|25075.7|1
1727970990000|2024-10-03 15:56:30|25097|25077|25095.7|25075.7|25097|25077|25093.2|25073.2|1
1727971000000|2024-10-03 15:56:40|25097|25077|25093.2|25073.2|25097|25077|25093.2|25073.2|0
1727971010000|2024-10-03 15:56:50|||||||||2
1727971020000|2024-10-03 15:57:00|25094.5|25074.5|25095.7|25075.7|25095.7|25075.7|25092|25072|6
1727971030000|2024-10-03 15:57:10|25097|25077|25097|25077|25097|25077|25097|25077|0
1727971040000|2024-10-03 15:57:20|25094.5|25074.5|25094.5|25074.5|25094.5|25074.5|25094.5|25074.5|2
1727971050000|2024-10-03 15:57:30|25092|25072|25110.7|25090.7|25110.7|25090.7|25092|25072|9
1727971060000|2024-10-03 15:57:40|||||||||2
1727971080000|2024-10-03 15:58:00|25109.4|25089.4|25104.4|25084.4|25109.4|25089.4|25104.4|25084.4|8
1727971090000|2024-10-03 15:58:10|25095.7|25075.7|25095.7|25075.7|25095.7|25075.7|25095.7|25075.7|0
1727971100000|2024-10-03 15:58:20|25093.3|25073.3|25093.3|25073.3|25093.3|25073.3|25093.3|25073.3|1
1727971120000|2024-10-03 15:58:40|25092|25072|25090.8|25070.8|25092|25072|25090.8|25070.8|0
1727971130000|2024-10-03 15:58:50|25092|25072|25099.5|25079.5|25099.5|25079.5|25092|25072|9
1727971140000|2024-10-03 15:59:00|25104.5|25084.5|25110.8|25090.8|25112|25092|25104.5|25084.5|6
1727971150000|2024-10-03 15:59:10|25112|25092|25114.5|25094.5|25114.5|25094.5|25109.5|25089.5|8
1727971160000|2024-10-03 15:59:20|||||||||3
1727971170000|2024-10-03 15:59:30|25113.3|25093.3|25112|25092|25113.3|25093.3|25112|25092|1
1727971180000|2024-10-03 15:59:40|25109.5|25089.5|25109.5|25089.5|25109.5|25089.5|25109.5|25089.5|3
1727971190000|2024-10-03 15:59:50|25108.2|25088.2|25105.7|25085.7|25108.2|25088.2|25105.7|25085.7|1
1727971200000|2024-10-03 16:00:00|25104.5|25084.5|25102|25082|25104.5|25084.5|25102|25082|0
1727971210000|2024-10-03 16:00:10|||||||||4
1727971230000|2024-10-03 16:00:30|||||||||1
1727971260000|2024-10-03 16:01:00|25107|25087|25112|25092|25112|25092|25107|25087|18
1727971270000|2024-10-03 16:01:10|25113.3|25093.3|25115.7|25095.7|25115.7|25095.7|25113.3|25093.3|7
1727971280000|2024-10-03 16:01:20|25117|25097|25117|25097|25117|25097|25117|25097|2
1727971290000|2024-10-03 16:01:30|25118.3|25098.3|25122|25102|25122|25102|25118.3|25098.3|6
1727971300000|2024-10-03 16:01:40|25124.5|25104.5|25123.2|25103.2|25124.5|25104.5|25123.2|25103.2|1
1727971310000|2024-10-03 16:01:50|25122|25102|25122|25102|25122|25102|25122|25102|2
1727971320000|2024-10-03 16:02:00|25119.5|25099.5|25112|25092|25119.5|25099.5|25112|25092|5
1727971330000|2024-10-03 16:02:10|25110.8|25090.8|25102|25082|25110.8|25090.8|25102|25082|2
1727971350000|2024-10-03 16:02:30|25100.7|25080.7|25100.7|25080.7|25100.7|25080.7|25100.7|25080.7|2
1727971360000|2024-10-03 16:02:40|25101.9|25081.9|25105.7|25085.7|25105.7|25085.7|25101.9|25081.9|8
1727971380000|2024-10-03 16:03:00|25106.9|25086.9|25107|25087|25110.7|25090.7|25105.7|25085.7|6
1727971390000|2024-10-03 16:03:10|||||||||1
1727971400000|2024-10-03 16:03:20|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|3
1727971420000|2024-10-03 16:03:40|25101.9|25081.9|25097|25077|25101.9|25081.9|25097|25077|4
1727971440000|2024-10-03 16:04:00|||||||||1
1727971450000|2024-10-03 16:04:10|25098.2|25078.2|25104.5|25084.5|25104.5|25084.5|25098.2|25078.2|10
1727971460000|2024-10-03 16:04:20|25103.2|25083.2|25107|25087|25107|25087|25103.2|25083.2|1
1727971490000|2024-10-03 16:04:50|||||||||1
1727971500000|2024-10-03 16:05:00|25104.4|25084.4|25101.9|25081.9|25104.4|25084.4|25101.9|25081.9|4
1727971510000|2024-10-03 16:05:10|25100.6|25080.6|25100.6|25080.6|25100.6|25080.6|25100.6|25080.6|0
1727971530000|2024-10-03 16:05:30|25101.9|25081.9|25101.9|25081.9|25101.9|25081.9|25101.9|25081.9|1
1727971540000|2024-10-03 16:05:40|25100.7|25080.7|25097|25077|25100.7|25080.7|25095.7|25075.7|2
1727971560000|2024-10-03 16:06:00|25095.7|25075.7|25095.7|25075.7|25097|25077|25094.5|25074.5|7
1727971570000|2024-10-03 16:06:10|25097|25077|25093.2|25073.2|25097|25077|25093.2|25073.2|6
1727971580000|2024-10-03 16:06:20|25094.4|25074.4|25099.5|25079.5|25099.5|25079.5|25094.4|25074.4|43
1727971590000|2024-10-03 16:06:30|25100.8|25080.8|25103.3|25083.3|25103.3|25083.3|25100.8|25080.8|1
1727971600000|2024-10-03 16:06:40|25102|25082|25103.3|25083.3|25103.3|25083.3|25102|25082|0
1727971620000|2024-10-03 16:07:00|25104.5|25084.5|25103.3|25083.3|25104.5|25084.5|25102|25082|0
1727971630000|2024-10-03 16:07:10|25102|25082|25108.3|25068.3|25108.3|25082|25099.6|25068.3|2
1727971640000|2024-10-03 16:07:20|25093.3|25073.3|25093.3|25073.3|25093.3|25073.3|25093.3|25073.3|20
1727971680000|2024-10-03 16:08:00|25092|25072|25090.8|25070.8|25092|25072|25090.8|25070.8|4
1727971700000|2024-10-03 16:08:20|25089.6|25069.6|25087|25067|25089.6|25069.6|25087|25067|1
1727971720000|2024-10-03 16:08:40|25088.3|25068.3|25094.4|25074.4|25094.4|25074.4|25088.3|25068.3|12
1727971730000|2024-10-03 16:08:50|25097|25077|25097|25077|25097|25077|25097|25077|0
1727971740000|2024-10-03 16:09:00|25100.7|25080.7|25100.7|25080.7|25100.7|25080.7|25100.7|25080.7|3
1727971750000|2024-10-03 16:09:10|25102|25082|25102|25082|25102|25082|25102|25082|1
1727971760000|2024-10-03 16:09:20|25099.5|25079.5|25099.5|25079.5|25099.5|25079.5|25099.5|25079.5|2
1727971770000|2024-10-03 16:09:30|25097|25077|25095.7|25075.7|25097|25077|25095.7|25075.7|2
1727971780000|2024-10-03 16:09:40|25094.4|25074.4|25093.2|25073.2|25094.4|25074.4|25093.2|25073.2|0
1727971790000|2024-10-03 16:09:50|25089.4|25069.4|25087|25067|25089.4|25069.4|25087|25067|1
1727971800000|2024-10-03 16:10:00|25092|25072|25097|25077|25097|25077|25092|25072|4
1727971810000|2024-10-03 16:10:10|25094.5|25074.5|25094.5|25074.5|25094.5|25074.5|25094.5|25074.5|2
1727971830000|2024-10-03 16:10:30|25096.9|25076.9|25099.5|25079.5|25099.5|25079.5|25096.9|25076.9|2
1727971840000|2024-10-03 16:10:40|25102|25082|25100.7|25080.7|25102|25082|25100.7|25080.7|3
1727971850000|2024-10-03 16:10:50|25098.2|25078.2|25098.2|25078.2|25098.2|25078.2|25098.2|25078.2|1
1727971860000|2024-10-03 16:11:00|25097|25077|25097|25077|25097|25077|25097|25077|0
1727971870000|2024-10-03 16:11:10|||||||||4
1727971880000|2024-10-03 16:11:20|||||||||2
1727971890000|2024-10-03 16:11:30|25102|25082|25109.5|25089.5|25109.5|25089.5|25102|25082|3
1727971900000|2024-10-03 16:11:40|25110.8|25090.8|25114.5|25094.5|25114.5|25094.5|25110.8|25090.8|0
1727971910000|2024-10-03 16:11:50|25112|25092|25112|25092|25112|25092|25112|25092|1
1727971920000|2024-10-03 16:12:00|||||||||2
1727971930000|2024-10-03 16:12:10|||||||||3
1727971940000|2024-10-03 16:12:20|25110.7|25090.7|25107|25087|25110.7|25090.7|25107|25087|5
1727971980000|2024-10-03 16:13:00|||||||||13
1727971990000|2024-10-03 16:13:10|||||||||1
1727972000000|2024-10-03 16:13:20|25100.7|25080.7|25099.5|25079.5|25100.7|25080.7|25099.5|25079.5|2
1727972010000|2024-10-03 16:13:30|25102|25082|25102|25082|25102|25082|25102|25082|3
1727972030000|2024-10-03 16:13:50|||||||||3
1727972040000|2024-10-03 16:14:00|||||||||1
1727972050000|2024-10-03 16:14:10|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|1
1727972060000|2024-10-03 16:14:20|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|6
1727972070000|2024-10-03 16:14:30|||||||||2
1727972080000|2024-10-03 16:14:40|||||||||1
1727972100000|2024-10-03 16:15:00|||||||||2
1727972110000|2024-10-03 16:15:10|||||||||6
1727972120000|2024-10-03 16:15:20|25107.1|25087.1|25112|25092|25112|25092|25107.1|25087.1|0
1727972130000|2024-10-03 16:15:30|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|13
1727972140000|2024-10-03 16:15:40|25116.9|25096.9|25120.7|25100.7|25120.7|25100.7|25116.9|25096.9|6
1727972150000|2024-10-03 16:15:50|25122|25102|25123.3|25103.3|25123.3|25103.3|25122|25102|6
1727972160000|2024-10-03 16:16:00|25124.5|25104.5|25128.2|25108.2|25130.7|25110.7|25124.5|25104.5|6
1727972170000|2024-10-03 16:16:10|25130.7|25110.7|25139.5|25119.5|25139.5|25119.5|25130.7|25110.7|10
1727972180000|2024-10-03 16:16:20|25140.8|25120.8|25138.2|25118.2|25140.8|25120.8|25138.2|25118.2|3
1727972190000|2024-10-03 16:16:30|25136.9|25116.9|25133.2|25113.2|25136.9|25116.9|25133.2|25113.2|0
1727972200000|2024-10-03 16:16:40|25134.5|25114.5|25130.7|25110.7|25135.8|25115.8|25130.7|25110.7|18
1727972210000|2024-10-03 16:16:50|25129.5|25109.5|25123.3|25103.3|25129.5|25109.5|25122|25102|4
1727972220000|2024-10-03 16:17:00|25125.8|25105.8|25129.5|25109.5|25129.5|25109.5|25125.8|25105.8|11
1727972230000|2024-10-03 16:17:10|25132.1|25112.1|25134.5|25114.5|25134.5|25114.5|25132.1|25112.1|9
1727972240000|2024-10-03 16:17:20|||||||||4
1727972250000|2024-10-03 16:17:30|||||||||2
1727972270000|2024-10-03 16:17:50|25135.8|25115.8|25137|25117|25137|25117|25135.7|25115.7|11
1727972280000|2024-10-03 16:18:00|25138.3|25118.3|25135.8|25115.8|25138.3|25118.3|25135.8|25115.8|67
1727972290000|2024-10-03 16:18:10|25137|25117|25135.7|25115.7|25137|25117|25135.7|25115.7|0
1727972300000|2024-10-03 16:18:20|25137|25117|25137|25117|25137|25117|25137|25117|6
1727972310000|2024-10-03 16:18:30|||||||||1
1727972330000|2024-10-03 16:18:50|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|6
1727972350000|2024-10-03 16:19:10|||||||||1
1727972360000|2024-10-03 16:19:20|25138.2|25118.2|25135.7|25115.7|25138.2|25118.2|25135.7|25115.7|2
1727972380000|2024-10-03 16:19:40|25133.2|25113.2|25133.2|25113.2|25133.2|25113.2|25133.2|25113.2|0
1727972390000|2024-10-03 16:19:50|25134.4|25114.4|25144.5|25124.5|25144.5|25124.5|25134.4|25114.4|4
1727972400000|2024-10-03 16:20:00|25142|25122|25137|25117|25142|25122|25137|25117|13
1727972410000|2024-10-03 16:20:10|25138.2|25118.2|25139.6|25119.6|25140.8|25120.8|25138.2|25118.2|16
1727972420000|2024-10-03 16:20:20|25140.8|25120.8|25134.5|25114.5|25140.8|25120.8|25134.5|25114.5|148
1727972430000|2024-10-03 16:20:30|25133.2|25113.2|25132|25112|25137|25117|25132|25112|27
1727972440000|2024-10-03 16:20:40|25129.5|25109.5|25129.5|25109.5|25132|25112|25127|25107|15
1727972450000|2024-10-03 16:20:50|25128.2|25108.2|25123.2|25103.2|25128.2|25108.2|25123.2|25103.2|14
1727972460000|2024-10-03 16:21:00|25125.7|25105.7|25123.2|25103.2|25125.7|25105.7|25123.2|25103.2|14
1727972470000|2024-10-03 16:21:10|25125.7|25105.7|25123.2|25103.2|25125.7|25105.7|25123.2|25103.2|22
1727972480000|2024-10-03 16:21:20|25122|25102|25119.4|25099.4|25122|25102|25119.4|25099.4|23
1727972490000|2024-10-03 16:21:30|25116.9|25096.9|25106.9|25086.9|25116.9|25096.9|25106.9|25086.9|29
1727972500000|2024-10-03 16:21:40|25105.7|25085.7|25103.1|25083.1|25105.7|25085.7|25103.1|25083.1|17
1727972510000|2024-10-03 16:21:50|25101.9|25081.9|25101.9|25081.9|25101.9|25081.9|25101.9|25081.9|10
1727972520000|2024-10-03 16:22:00|25100.7|25080.7|25096.9|25076.9|25100.7|25080.7|25095.6|25075.6|15
1727972530000|2024-10-03 16:22:10|25095.7|25075.7|25099.4|25079.4|25099.4|25079.4|25095.7|25075.7|70
1727972540000|2024-10-03 16:22:20|25098.1|25078.1|25096.9|25076.9|25098.1|25078.1|25094.4|25074.4|27
1727972550000|2024-10-03 16:22:30|25094.4|25074.4|25080.6|25060.6|25094.4|25074.4|25080.6|25060.6|22
1727972560000|2024-10-03 16:22:40|25079.4|25059.4|25075.7|25055.7|25079.4|25059.4|25075.7|25055.7|14
1727972570000|2024-10-03 16:22:50|25079.4|25059.4|25084.4|25064.4|25084.4|25064.4|25079.4|25059.4|18
1727972580000|2024-10-03 16:23:00|25086.9|25066.9|25103.2|25083.2|25103.2|25083.2|25081.9|25061.9|48
1727972590000|2024-10-03 16:23:10|25104.4|25084.4|25109.4|25089.4|25109.4|25089.4|25100.7|25080.7|25
1727972600000|2024-10-03 16:23:20|25111.9|25091.9|25126.9|25106.9|25128.2|25108.2|25111.9|25091.9|68
1727972610000|2024-10-03 16:23:30|25119.4|25099.4|25139.4|25119.4|25139.4|25119.4|25116.9|25096.9|45
1727972620000|2024-10-03 16:23:40|25140.7|25120.7|25141.9|25121.9|25143.2|25123.2|25138.2|25118.2|32
1727972630000|2024-10-03 16:23:50|25144.4|25124.4|25141.9|25121.9|25144.4|25124.4|25141.9|25121.9|46
1727972640000|2024-10-03 16:24:00|25140.7|25120.7|25149.4|25129.4|25149.4|25129.4|25138.2|25118.2|63
1727972650000|2024-10-03 16:24:10|25150.6|25130.6|25150.6|25130.6|25156.9|25136.9|25150.6|25130.6|74
1727972660000|2024-10-03 16:24:20|25149.4|25129.4|25163.1|25143.1|25163.1|25143.1|25144.4|25124.4|76
1727972670000|2024-10-03 16:24:30|25164.4|25144.4|25159.4|25139.4|25166.9|25146.9|25159.4|25139.4|109
1727972680000|2024-10-03 16:24:40|25155.6|25135.6|25156.8|25136.8|25156.8|25136.8|25151.8|25131.8|305
1727972690000|2024-10-03 16:24:50|25159.3|25139.3|25165.6|25145.6|25165.6|25145.6|25159.3|25139.3|144
1727972700000|2024-10-03 16:25:00|25164.3|25144.3|25136.8|25116.8|25164.3|25144.3|25131.8|25111.8|37
1727972710000|2024-10-03 16:25:10|25138.1|25118.1|25139.3|25119.3|25139.3|25119.3|25136.8|25116.8|11
1727972720000|2024-10-03 16:25:20|25141.8|25121.8|25148.1|25128.1|25148.1|25128.1|25141.8|25121.8|14
1727972730000|2024-10-03 16:25:30|25146.8|25126.8|25156.8|25136.8|25156.8|25136.8|25146.8|25126.8|8
1727972740000|2024-10-03 16:25:40|25158.1|25138.1|25155.6|25135.6|25159.3|25139.3|25155.6|25135.6|19
1727972750000|2024-10-03 16:25:50|25151.8|25131.8|25151.8|25131.8|25151.8|25131.8|25151.8|25131.8|3
1727972760000|2024-10-03 16:26:00|25149.3|25129.3|25149.3|25129.3|25149.3|25129.3|25149.3|25129.3|2
1727972770000|2024-10-03 16:26:10|25150.6|25130.6|25155.6|25135.6|25155.6|25135.6|25150.6|25130.6|10
1727972780000|2024-10-03 16:26:20|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|7
1727972790000|2024-10-03 16:26:30|25156.9|25136.9|25159.4|25139.4|25159.4|25139.4|25156.9|25136.9|154
1727972800000|2024-10-03 16:26:40|25158.1|25138.1|25150.7|25130.7|25158.1|25138.1|25150.7|25130.7|2
1727972810000|2024-10-03 16:26:50|25152|25132|25153.1|25133.1|25154.4|25134.4|25152|25132|4
1727972820000|2024-10-03 16:27:00|25151.9|25131.9|25146.9|25126.9|25151.9|25131.9|25146.9|25126.9|6
1727972830000|2024-10-03 16:27:10|||||||||2
1727972840000|2024-10-03 16:27:20|25145.6|25125.6|25140.6|25120.6|25145.6|25125.6|25140.6|25120.6|6
1727972850000|2024-10-03 16:27:30|25139.4|25119.4|25129.4|25109.4|25139.4|25119.4|25129.4|25109.4|7
1727972860000|2024-10-03 16:27:40|25126.9|25106.9|25123.1|25103.1|25126.9|25106.9|25123.1|25103.1|5
1727972870000|2024-10-03 16:27:50|25125.6|25105.6|25125.6|25105.6|25125.6|25105.6|25125.6|25105.6|7
1727972880000|2024-10-03 16:28:00|25124.4|25104.4|25124.4|25104.4|25124.4|25104.4|25124.4|25104.4|7
1727972890000|2024-10-03 16:28:10|25125.6|25105.6|25129.4|25109.4|25129.4|25109.4|25125.6|25105.6|5
1727972900000|2024-10-03 16:28:20|25134.4|25114.4|25134.4|25114.4|25134.4|25114.4|25134.4|25114.4|18
1727972910000|2024-10-03 16:28:30|||||||||2
1727972920000|2024-10-03 16:28:40|||||||||3
1727972930000|2024-10-03 16:28:50|25133.1|25113.1|25131.9|25111.9|25133.1|25113.1|25131.9|25111.9|0
1727972940000|2024-10-03 16:29:00|25129.4|25109.4|25131.9|25111.9|25131.9|25111.9|25129.4|25109.4|14
1727972950000|2024-10-03 16:29:10|25129.4|25109.4|25135.7|25115.7|25135.7|25115.7|25129.4|25109.4|15
1727972960000|2024-10-03 16:29:20|25134.4|25114.4|25134.4|25114.4|25134.4|25114.4|25134.4|25114.4|8
1727972970000|2024-10-03 16:29:30|||||||||2
1727972980000|2024-10-03 16:29:40|25138.2|25118.2|25140.7|25120.7|25140.7|25120.7|25137|25117|13
1727972990000|2024-10-03 16:29:50|25139.4|25119.4|25138.1|25118.1|25139.4|25119.4|25138.1|25118.1|7
1727973000000|2024-10-03 16:30:00|||||||||1
1727973020000|2024-10-03 16:30:20|25141.9|25121.9|25141.9|25121.9|25141.9|25121.9|25141.9|25121.9|14
1727973030000|2024-10-03 16:30:30|25144.5|25124.5|25147|25127|25147|25127|25144.5|25124.5|2
1727973050000|2024-10-03 16:30:50|||||||||4
1727973080000|2024-10-03 16:31:20|25151.9|25131.9|25150.6|25130.6|25151.9|25131.9|25150.6|25130.6|5
1727973090000|2024-10-03 16:31:30|25153.2|25133.2|25153.2|25133.2|25153.2|25133.2|25153.2|25133.2|5
1727973100000|2024-10-03 16:31:40|||||||||1
1727973110000|2024-10-03 16:31:50|25156.9|25136.9|25156.9|25136.9|25156.9|25136.9|25156.9|25136.9|1
1727973120000|2024-10-03 16:32:00|25158.2|25138.2|25162|25142|25162|25142|25158.2|25138.2|2
1727973130000|2024-10-03 16:32:10|25160.7|25140.7|25160.7|25140.7|25160.7|25140.7|25160.7|25140.7|4
1727973140000|2024-10-03 16:32:20|||||||||3
1727973150000|2024-10-03 16:32:30|25159.4|25139.4|25159.4|25139.4|25159.4|25139.4|25159.4|25139.4|1
1727973160000|2024-10-03 16:32:40|25160.7|25140.7|25160.7|25140.7|25160.7|25140.7|25160.7|25140.7|1
1727973170000|2024-10-03 16:32:50|25161.9|25141.9|25163.2|25143.2|25163.2|25143.2|25161.9|25141.9|3
1727973190000|2024-10-03 16:33:10|25163.1|25143.1|25163.1|25143.1|25163.1|25143.1|25163.1|25143.1|0
1727973200000|2024-10-03 16:33:20|25164.4|25144.4|25171.9|25151.9|25171.9|25151.9|25164.4|25144.4|15
1727973210000|2024-10-03 16:33:30|25173.1|25153.1|25173.1|25153.1|25173.1|25153.1|25173.1|25153.1|1
1727973230000|2024-10-03 16:33:50|25174.4|25154.4|25176.8|25156.8|25176.8|25156.8|25174.4|25154.4|4
1727973240000|2024-10-03 16:34:00|25179.3|25159.3|25179.3|25159.3|25179.3|25159.3|25179.3|25159.3|8
1727973260000|2024-10-03 16:34:20|25181.8|25161.8|25181.8|25161.8|25181.8|25161.8|25181.8|25161.8|3
1727973270000|2024-10-03 16:34:30|||||||||1
1727973300000|2024-10-03 16:35:00|25183.1|25163.1|25194.3|25174.3|25194.3|25174.3|25183.1|25163.1|8
1727973310000|2024-10-03 16:35:10|||||||||2
1727973320000|2024-10-03 16:35:20|||||||||1
1727973330000|2024-10-03 16:35:30|25195.6|25175.6|25195.6|25175.6|25195.6|25175.6|25195.6|25175.6|3
1727973350000|2024-10-03 16:35:50|25196.8|25176.8|25196.8|25176.8|25196.8|25176.8|25196.8|25176.8|139
1727973360000|2024-10-03 16:36:00|||||||||2
1727973380000|2024-10-03 16:36:20|25195.6|25175.6|25195.6|25175.6|25195.6|25175.6|25195.6|25175.6|6
1727973400000|2024-10-03 16:36:40|25198.1|25178.1|25190.6|25170.6|25198.1|25178.1|25190.6|25170.6|5
1727973410000|2024-10-03 16:36:50|25191.8|25171.8|25191.8|25171.8|25191.8|25171.8|25191.8|25171.8|0
1727973420000|2024-10-03 16:37:00|25193.1|25173.1|25194.3|25174.3|25194.3|25174.3|25193.1|25173.1|3
1727973430000|2024-10-03 16:37:10|25199.3|25179.3|25203.1|25183.1|25203.1|25183.1|25199.3|25179.3|6
1727973450000|2024-10-03 16:37:30|25204.3|25184.3|25204.3|25184.3|25204.3|25184.3|25204.3|25184.3|1
1727973460000|2024-10-03 16:37:40|25206.8|25186.8|25209.3|25189.3|25209.3|25189.3|25206.8|25186.8|1
1727973470000|2024-10-03 16:37:50|||||||||1
1727973480000|2024-10-03 16:38:00|||||||||6
1727973500000|2024-10-03 16:38:20|||||||||5
1727973520000|2024-10-03 16:38:40|25210.6|25190.6|25211.8|25191.8|25211.8|25191.8|25210.6|25190.6|0
1727973540000|2024-10-03 16:39:00|||||||||1
1727973550000|2024-10-03 16:39:10|25213.1|25193.1|25211.8|25191.8|25213.1|25193.1|25211.8|25191.8|8
1727973560000|2024-10-03 16:39:20|||||||||1
1727973570000|2024-10-03 16:39:30|||||||||2
1727973600000|2024-10-03 16:40:00|25208|25188|25208|25188|25208|25188|25208|25188|6
1727973620000|2024-10-03 16:40:20|||||||||3
1727973630000|2024-10-03 16:40:30|25205.5|25185.5|25205.5|25185.5|25205.5|25185.5|25205.5|25185.5|0
1727973640000|2024-10-03 16:40:40|||||||||7
1727973700000|2024-10-03 16:41:40|25204.3|25184.3|25205.5|25185.5|25205.5|25185.5|25204.3|25184.3|19
1727973710000|2024-10-03 16:41:50|||||||||1
1727973720000|2024-10-03 16:42:00|25208.1|25188.1|25214.3|25194.3|25214.3|25194.3|25208.1|25188.1|5
1727973730000|2024-10-03 16:42:10|25215.5|25195.5|25215.5|25195.5|25215.5|25195.5|25215.5|25195.5|1
1727973740000|2024-10-03 16:42:20|25215.6|25195.6|25223.1|25203.1|25223.1|25203.1|25215.6|25195.6|2
1727973750000|2024-10-03 16:42:30|25221.8|25201.8|25223.1|25203.1|25223.1|25203.1|25221.8|25201.8|6
1727973770000|2024-10-03 16:42:50|25228.1|25208.1|25228.1|25208.1|25228.1|25208.1|25228.1|25208.1|6
1727973780000|2024-10-03 16:43:00|||||||||4
1727973800000|2024-10-03 16:43:20|||||||||1
1727973820000|2024-10-03 16:43:40|||||||||8
1727973830000|2024-10-03 16:43:50|25226.8|25206.8|25220.6|25200.6|25226.8|25206.8|25220.6|25200.6|15
1727973840000|2024-10-03 16:44:00|25221.9|25201.9|25221.9|25201.9|25221.9|25201.9|25221.9|25201.9|1
1727973850000|2024-10-03 16:44:10|25223.1|25203.1|25223.1|25203.1|25223.1|25203.1|25223.1|25203.1|1
1727973860000|2024-10-03 16:44:20|||||||||1
1727973870000|2024-10-03 16:44:30|25224.4|25204.4|25225.7|25205.7|25225.7|25205.7|25224.4|25204.4|4
1727973900000|2024-10-03 16:45:00|25228.1|25208.1|25248.2|25228.2|25248.2|25228.2|25228.1|25208.1|5
1727973920000|2024-10-03 16:45:20|25255.7|25235.7|25255.7|25235.7|25255.7|25235.7|25255.7|25235.7|12
1727973940000|2024-10-03 16:45:40|25256.9|25236.9|25256.9|25236.9|25256.9|25236.9|25256.9|25236.9|10
1727973950000|2024-10-03 16:45:50|25258.2|25238.2|25258.2|25238.2|25258.2|25238.2|25258.2|25238.2|1
1727973960000|2024-10-03 16:46:00|25259.4|25239.4|25260.7|25240.7|25260.7|25240.7|25259.4|25239.4|8
1727973970000|2024-10-03 16:46:10|||||||||10
1727973990000|2024-10-03 16:46:30|||||||||3
1727974000000|2024-10-03 16:46:40|||||||||2
1727974010000|2024-10-03 16:46:50|||||||||1
1727974020000|2024-10-03 16:47:00|||||||||9
1727974030000|2024-10-03 16:47:10|||||||||2
1727974050000|2024-10-03 16:47:30|25264.4|25244.4|25264.4|25244.4|25264.4|25244.4|25264.4|25244.4|8
1727974060000|2024-10-03 16:47:40|25266.9|25246.9|25269.4|25249.4|25269.4|25249.4|25266.9|25246.9|11
1727974090000|2024-10-03 16:48:10|||||||||2
1727974100000|2024-10-03 16:48:20|||||||||11
1727974110000|2024-10-03 16:48:30|25268.1|25248.1|25268.1|25248.1|25268.1|25248.1|25268.1|25248.1|2
1727974120000|2024-10-03 16:48:40|||||||||10
1727974150000|2024-10-03 16:49:10|||||||||11
1727974160000|2024-10-03 16:49:20|25265.5|25245.5|25265.5|25245.5|25265.5|25245.5|25265.5|25245.5|5
1727974170000|2024-10-03 16:49:30|25264.3|25244.3|25263.1|25243.1|25264.3|25244.3|25263.1|25243.1|12
1727974180000|2024-10-03 16:49:40|25261.8|25241.8|25260.6|25240.6|25261.8|25241.8|25260.6|25240.6|6
1727974190000|2024-10-03 16:49:50|25261.9|25241.9|25263.1|25243.1|25263.1|25243.1|25261.9|25241.9|2
1727974200000|2024-10-03 16:50:00|||||||||1
1727974230000|2024-10-03 16:50:30|25264.4|25244.4|25264.4|25244.4|25264.4|25244.4|25264.4|25244.4|9
1727974240000|2024-10-03 16:50:40|||||||||1
1727974260000|2024-10-03 16:51:00|||||||||3
1727974270000|2024-10-03 16:51:10|||||||||1
1727974280000|2024-10-03 16:51:20|||||||||6
1727974290000|2024-10-03 16:51:30|||||||||6
1727974300000|2024-10-03 16:51:40|||||||||1
1727974330000|2024-10-03 16:52:10|||||||||4
1727974340000|2024-10-03 16:52:20|25263.1|25243.1|25263.1|25243.1|25263.1|25243.1|25263.1|25243.1|0
1727974350000|2024-10-03 16:52:30|||||||||1
1727974360000|2024-10-03 16:52:40|||||||||1
1727974370000|2024-10-03 16:52:50|||||||||1
1727974380000|2024-10-03 16:53:00|||||||||1
1727974400000|2024-10-03 16:53:20|||||||||1
1727974410000|2024-10-03 16:53:30|||||||||2
1727974430000|2024-10-03 16:53:50|||||||||1
1727974440000|2024-10-03 16:54:00|25264.4|25244.4|25264.4|25244.4|25264.4|25244.4|25264.4|25244.4|1
1727974450000|2024-10-03 16:54:10|||||||||1
1727974460000|2024-10-03 16:54:20|25261.9|25241.9|25265.6|25245.6|25265.6|25245.6|25261.9|25241.9|14
1727974480000|2024-10-03 16:54:40|||||||||68
1727974490000|2024-10-03 16:54:50|25266.9|25246.9|25266.9|25246.9|25266.9|25246.9|25266.9|25246.9|4
1727974500000|2024-10-03 16:55:00|||||||||1
1727974510000|2024-10-03 16:55:10|25268.1|25248.1|25268.1|25248.1|25268.1|25248.1|25268.1|25248.1|1
1727974540000|2024-10-03 16:55:40|||||||||1
1727974560000|2024-10-03 16:56:00|25266.8|25246.8|25266.8|25246.8|25266.8|25246.8|25266.8|25246.8|0
1727974570000|2024-10-03 16:56:10|25270.6|25250.6|25270.6|25250.6|25270.6|25250.6|25270.6|25250.6|8
1727974580000|2024-10-03 16:56:20|25271.9|25251.9|25276.9|25256.9|25276.9|25256.9|25271.9|25251.9|4
1727974590000|2024-10-03 16:56:30|25278.1|25258.1|25278.1|25258.1|25278.1|25258.1|25278.1|25258.1|0
1727974620000|2024-10-03 16:57:00|25280.6|25260.6|25280.6|25260.6|25280.6|25260.6|25280.6|25260.6|2
1727974640000|2024-10-03 16:57:20|25281.9|25261.9|25284.4|25264.4|25284.4|25264.4|25280.6|25260.6|6
1727974650000|2024-10-03 16:57:30|25286.9|25266.9|25298.1|25278.1|25298.1|25278.1|25286.9|25266.9|6
1727974690000|2024-10-03 16:58:10|25299.4|25279.4|25299.4|25279.4|25299.4|25279.4|25299.4|25279.4|2
1727974700000|2024-10-03 16:58:20|25299.3|25279.3|25298.1|25278.1|25299.4|25279.4|25298.1|25278.1|0
1727974720000|2024-10-03 16:58:40|||||||||2
1727974730000|2024-10-03 16:58:50|25296.9|25276.9|25296.9|25276.9|25296.9|25276.9|25296.9|25276.9|6
1727974760000|2024-10-03 16:59:20|||||||||1
1727974770000|2024-10-03 16:59:30|25299.4|25279.4|25295.7|25275.7|25299.4|25279.4|25295.7|25275.7|12
1727974780000|2024-10-03 16:59:40|25294.4|25274.4|25293.1|25273.1|25294.4|25274.4|25293.1|25273.1|8
1727974790000|2024-10-03 16:59:50|25291.8|25271.8|25290.6|25270.6|25291.8|25271.8|25290.6|25270.6|1
1727974810000|2024-10-03 17:00:10|||||||||1
1727974830000|2024-10-03 17:00:30|25289.4|25269.4|25289.4|25269.4|25289.4|25269.4|25289.4|25269.4|14
1727974840000|2024-10-03 17:00:40|25288.1|25268.1|25288.1|25268.1|25288.1|25268.1|25288.1|25268.1|3
1727974850000|2024-10-03 17:00:50|||||||||1
1727974860000|2024-10-03 17:01:00|25289.4|25269.4|25289.4|25269.4|25289.4|25269.4|25289.4|25269.4|10
1727974880000|2024-10-03 17:01:20|||||||||18
1727974920000|2024-10-03 17:02:00|||||||||1
1727974960000|2024-10-03 17:02:40|25291.9|25271.9|25291.9|25271.9|25291.9|25271.9|25291.9|25271.9|4
1727974970000|2024-10-03 17:02:50|25294.3|25274.3|25296.9|25276.9|25296.9|25276.9|25294.3|25274.3|2
1727974980000|2024-10-03 17:03:00|||||||||4
1727975000000|2024-10-03 17:03:20|||||||||1
1727975010000|2024-10-03 17:03:30|||||||||1
1727975020000|2024-10-03 17:03:40|||||||||4
1727975030000|2024-10-03 17:03:50|25295.6|25275.6|25294.4|25274.4|25295.6|25275.6|25294.4|25274.4|11
1727975040000|2024-10-03 17:04:00|||||||||22
1727975070000|2024-10-03 17:04:30|||||||||1
1727975100000|2024-10-03 17:05:00|||||||||32
1727975110000|2024-10-03 17:05:10|||||||||3
1727975120000|2024-10-03 17:05:20|25295.6|25275.6|25298.1|25278.1|25298.1|25278.1|25295.6|25275.6|12
1727975130000|2024-10-03 17:05:30|25301.9|25281.9|25306.9|25286.9|25306.9|25286.9|25301.9|25281.9|0
1727975140000|2024-10-03 17:05:40|25308.2|25288.2|25308.2|25288.2|25308.2|25288.2|25308.2|25288.2|1
1727975160000|2024-10-03 17:06:00|25311.9|25291.9|25311.9|25291.9|25311.9|25291.9|25311.9|25291.9|0
1727975190000|2024-10-03 17:06:30|25310.7|25290.7|25309.4|25289.4|25310.7|25290.7|25309.4|25289.4|18
1727975220000|2024-10-03 17:07:00|25308.1|25288.1|25308.1|25288.1|25308.1|25288.1|25308.1|25288.1|4
1727975250000|2024-10-03 17:07:30|||||||||3
1727975270000|2024-10-03 17:07:50|25309.4|25289.4|25311.9|25291.9|25311.9|25291.9|25309.4|25289.4|8
1727975280000|2024-10-03 17:08:00|||||||||6
1727975290000|2024-10-03 17:08:10|||||||||7
1727975300000|2024-10-03 17:08:20|||||||||16
1727975310000|2024-10-03 17:08:30|25310.6|25290.6|25310.6|25290.6|25310.6|25290.6|25310.6|25290.6|16
1727975320000|2024-10-03 17:08:40|||||||||1
1727975330000|2024-10-03 17:08:50|||||||||1
1727975340000|2024-10-03 17:09:00|||||||||2
1727975370000|2024-10-03 17:09:30|||||||||2
1727975380000|2024-10-03 17:09:40|25308.1|25288.1|25308.1|25288.1|25308.1|25288.1|25308.1|25288.1|1
1727975390000|2024-10-03 17:09:50|||||||||20
1727975400000|2024-10-03 17:10:00|25315.6|25295.6|25306.9|25286.9|25320.6|25300.6|25306.9|25286.9|115
1727975410000|2024-10-03 17:10:10|25303.1|25283.1|25303.1|25283.1|25303.1|25283.1|25303.1|25283.1|22
1727975430000|2024-10-03 17:10:30|25301.8|25281.8|25299.3|25279.3|25301.8|25281.8|25299.3|25279.3|8
1727975440000|2024-10-03 17:10:40|25301.8|25281.8|25301.8|25281.8|25301.8|25281.8|25301.8|25281.8|20
1727975450000|2024-10-03 17:10:50|25300.6|25280.6|25299.4|25279.4|25300.6|25280.6|25299.4|25279.4|17
1727975460000|2024-10-03 17:11:00|||||||||4
1727975470000|2024-10-03 17:11:10|25300.7|25280.7|25299.4|25279.4|25300.7|25280.7|25299.4|25279.4|4
1727975480000|2024-10-03 17:11:20|25298.1|25278.1|25298.1|25278.1|25298.1|25278.1|25298.1|25278.1|20
1727975540000|2024-10-03 17:12:20|||||||||1
1727975550000|2024-10-03 17:12:30|||||||||1
1727975560000|2024-10-03 17:12:40|25303.1|25283.1|25303.1|25283.1|25303.1|25283.1|25303.1|25283.1|9
1727975570000|2024-10-03 17:12:50|25304.4|25284.4|25306.8|25286.8|25306.8|25286.8|25304.4|25284.4|4
1727975580000|2024-10-03 17:13:00|25309.3|25289.3|25311.8|25291.8|25313.1|25293.1|25309.3|25289.3|8
1727975590000|2024-10-03 17:13:10|||||||||1
1727975600000|2024-10-03 17:13:20|||||||||3
1727975620000|2024-10-03 17:13:40|25314.4|25294.4|25319.3|25299.3|25319.3|25299.3|25314.4|25294.4|11
1727975640000|2024-10-03 17:14:00|25321.8|25301.8|25321.8|25301.8|25321.8|25301.8|25321.8|25301.8|2
1727975650000|2024-10-03 17:14:10|||||||||2
1727975670000|2024-10-03 17:14:30|||||||||13
1727975680000|2024-10-03 17:14:40|||||||||2
1727975700000|2024-10-03 17:15:00|25324.3|25304.3|25324.3|25304.3|25324.3|25304.3|25324.3|25304.3|6
1727975710000|2024-10-03 17:15:10|||||||||3
1727975730000|2024-10-03 17:15:30|||||||||1
1727975740000|2024-10-03 17:15:40|25326.8|25306.8|25326.8|25306.8|25326.8|25306.8|25326.8|25306.8|1
1727975810000|2024-10-03 17:16:50|||||||||42
1727975820000|2024-10-03 17:17:00|25328|25308|25351.8|25331.8|25351.8|25331.8|25328|25308|20
1727975830000|2024-10-03 17:17:10|25355.6|25335.6|25356.8|25336.8|25356.8|25336.8|25355.6|25335.6|3
1727975840000|2024-10-03 17:17:20|||||||||5
1727975870000|2024-10-03 17:17:50|||||||||1
1727975910000|2024-10-03 17:18:30|||||||||1
1727975920000|2024-10-03 17:18:40|25358.1|25338.1|25359.3|25339.3|25359.3|25339.3|25358.1|25338.1|2
1727975930000|2024-10-03 17:18:50|25356.8|25336.8|25359.3|25339.3|25359.3|25339.3|25356.8|25336.8|3
1727975940000|2024-10-03 17:19:00|25358|25338|25359.3|25339.3|25359.3|25339.3|25358|25338|0
1727975950000|2024-10-03 17:19:10|25358.1|25338.1|25358.1|25338.1|25358.1|25338.1|25358.1|25338.1|3
1727975960000|2024-10-03 17:19:20|25356.8|25336.8|25356.8|25336.8|25356.8|25336.8|25356.8|25336.8|1
1727975970000|2024-10-03 17:19:30|25355.5|25335.5|25355.5|25335.5|25355.5|25335.5|25355.5|25335.5|1
1727975990000|2024-10-03 17:19:50|25354.3|25334.3|25353|25333|25354.3|25334.3|25353|25333|6
1727976000000|2024-10-03 17:20:00|25354.3|25334.3|25354.3|25334.3|25354.3|25334.3|25354.3|25334.3|3
1727976020000|2024-10-03 17:20:20|25351.8|25331.8|25351.8|25331.8|25351.8|25331.8|25351.8|25331.8|0
1727976030000|2024-10-03 17:20:30|||||||||2
1727976050000|2024-10-03 17:20:50|25350.5|25330.5|25350.5|25330.5|25350.5|25330.5|25350.5|25330.5|3
1727976060000|2024-10-03 17:21:00|||||||||1
1727976070000|2024-10-03 17:21:10|25351.8|25331.8|25351.8|25331.8|25351.8|25331.8|25351.8|25331.8|0
1727976080000|2024-10-03 17:21:20|25353|25333|25354.3|25334.3|25354.3|25334.3|25353|25333|2
1727976100000|2024-10-03 17:21:40|||||||||8
1727976130000|2024-10-03 17:22:10|25355.6|25335.6|25355.6|25335.6|25355.6|25335.6|25355.6|25335.6|0
1727976140000|2024-10-03 17:22:20|25356.8|25336.8|25359.3|25339.3|25359.3|25339.3|25356.8|25336.8|122
1727976160000|2024-10-03 17:22:40|25360.6|25340.6|25360.6|25340.6|25360.6|25340.6|25360.6|25340.6|10
1727976170000|2024-10-03 17:22:50|25359.3|25339.3|25360.6|25340.6|25360.6|25340.6|25359.3|25339.3|3
1727976190000|2024-10-03 17:23:10|||||||||1
1727976200000|2024-10-03 17:23:20|25366.8|25346.8|25366.8|25346.8|25366.8|25346.8|25366.8|25346.8|4
1727976210000|2024-10-03 17:23:30|25369.3|25349.3|25371.8|25351.8|25371.8|25351.8|25369.3|25349.3|2
1727976240000|2024-10-03 17:24:00|||||||||3
1727976250000|2024-10-03 17:24:10|25373.1|25353.1|25373.1|25353.1|25373.1|25353.1|25373.1|25353.1|2
1727976260000|2024-10-03 17:24:20|||||||||1
1727976270000|2024-10-03 17:24:30|25371.8|25351.8|25371.8|25351.8|25371.8|25351.8|25371.8|25351.8|5
1727976280000|2024-10-03 17:24:40|25380.6|25360.6|25386.9|25366.9|25386.9|25366.9|25380.6|25360.6|16
1727976290000|2024-10-03 17:24:50|25390.6|25370.6|25399.3|25379.3|25400.6|25380.6|25390.6|25370.6|17
1727976300000|2024-10-03 17:25:00|25400.6|25380.6|25401.8|25381.8|25401.8|25381.8|25400.6|25380.6|1
1727976310000|2024-10-03 17:25:10|25400.5|25380.5|25400.5|25380.5|25400.5|25380.5|25400.5|25380.5|10
1727976320000|2024-10-03 17:25:20|||||||||2
1727976330000|2024-10-03 17:25:30|25386.7|25366.7|25376.7|25356.7|25386.7|25366.7|25376.7|25356.7|4
1727976340000|2024-10-03 17:25:40|25371.8|25351.8|25371.8|25351.8|25371.8|25351.8|25371.8|25351.8|4
1727976350000|2024-10-03 17:25:50|25370.6|25350.6|25370.6|25350.6|25370.6|25350.6|25370.6|25350.6|1
1727976360000|2024-10-03 17:26:00|25373.1|25353.1|25386.9|25366.9|25386.9|25366.9|25373.1|25353.1|5
1727976370000|2024-10-03 17:26:10|25386.8|25366.8|25386.8|25366.8|25386.8|25366.8|25386.8|25366.8|4
1727976380000|2024-10-03 17:26:20|25388.1|25368.1|25390.6|25370.6|25390.6|25370.6|25388.1|25368.1|9
1727976390000|2024-10-03 17:26:30|25391.8|25371.8|25393.1|25373.1|25394.3|25374.3|25391.8|25371.8|1
1727976410000|2024-10-03 17:26:50|25394.3|25374.3|25399.3|25379.3|25399.3|25379.3|25394.3|25374.3|7
1727976420000|2024-10-03 17:27:00|25403.1|25383.1|25401.8|25381.8|25403.1|25383.1|25401.8|25381.8|8
1727976440000|2024-10-03 17:27:20|25400.6|25380.6|25398.1|25378.1|25400.6|25380.6|25398.1|25378.1|3
1727976450000|2024-10-03 17:27:30|25399.3|25379.3|25395.5|25375.5|25399.3|25379.3|25395.5|25375.5|3
1727976460000|2024-10-03 17:27:40|25396.8|25376.8|25398|25378|25398|25378|25395.5|25375.5|10
1727976470000|2024-10-03 17:27:50|||||||||4
1727976480000|2024-10-03 17:28:00|25399.3|25379.3|25399.3|25379.3|25399.3|25379.3|25399.3|25379.3|7
1727976490000|2024-10-03 17:28:10|||||||||1
1727976510000|2024-10-03 17:28:30|25400.5|25380.5|25396.8|25376.8|25400.5|25380.5|25396.8|25376.8|6
1727976520000|2024-10-03 17:28:40|25398.1|25378.1|25398.1|25378.1|25398.1|25378.1|25398.1|25378.1|3
1727976530000|2024-10-03 17:28:50|25399.3|25379.3|25399.3|25379.3|25399.3|25379.3|25399.3|25379.3|3
1727976540000|2024-10-03 17:29:00|25398|25378|25391.8|25371.8|25398|25378|25385.6|25365.6|39
1727976550000|2024-10-03 17:29:10|25390.5|25370.5|25386.8|25346.8|25390.5|25370.5|25378.1|25346.8|46
1727976560000|2024-10-03 17:29:20|25374.3|25354.3|25374.3|25354.3|25375.6|25355.6|25374.3|25354.3|3
1727976570000|2024-10-03 17:29:30|25373.1|25353.1|25369.3|25349.3|25373.1|25353.1|25369.3|25349.3|10
1727976590000|2024-10-03 17:29:50|25366.8|25346.8|25366.8|25346.8|25366.8|25346.8|25366.8|25346.8|58
1728029700000|2024-10-04 08:15:00|25300.8|25240.8|25222|25162|25300.8|25243.3|25222|25162|65
1728029710000|2024-10-04 08:15:10|25214.3|25154.3|25223.3|25163.3|25223.3|25163.3|25193.3|25147|29
1728029720000|2024-10-04 08:15:20|25212|25172|25208.3|25168.3|25227.1|25172|25208.3|25163.3|9
1728029730000|2024-10-04 08:15:30|25207|25167|25208.3|25168.3|25208.3|25168.3|25207|25167|1
1728029740000|2024-10-04 08:15:40|25228.3|25170.8|25225.8|25205.8|25230.8|25205.8|25215.8|25170.8|10
1728029750000|2024-10-04 08:15:50|25233.3|25213.3|25248.3|25208.3|25250.8|25213.3|25233.3|25208.3|6
1728029760000|2024-10-04 08:16:00|25249.6|25209.6|25243.3|25223.3|25253.3|25228.2|25243.3|25209.6|9
1728029770000|2024-10-04 08:16:10|25250.7|25230.7|25250.7|25230.7|25250.7|25230.7|25250.7|25230.7|0
1728029780000|2024-10-04 08:16:20|25253.1|25233.1|25279.5|25239.5|25280.8|25250.8|25253.1|25233.1|9
1728029790000|2024-10-04 08:16:30|25278.3|25238.3|25288.3|25248.3|25288.3|25254.6|25270.8|25238.3|18
1728029800000|2024-10-04 08:16:40|25295.7|25235.7|25295.8|25235.8|25295.8|25235.8|25294.5|25234.5|8
1728029820000|2024-10-04 08:17:00|25298.3|25238.3|25289.6|25269.6|25304.5|25280.8|25289.6|25238.3|10
1728029830000|2024-10-04 08:17:10|25287.1|25267.1|25265.8|25245.8|25287.1|25267.1|25265.8|25237.1|5
1728029840000|2024-10-04 08:17:20|25262.1|25242.1|25258.3|25238.3|25262.1|25242.1|25258.3|25238.3|1
1728029850000|2024-10-04 08:17:30|25245.8|25225.8|25238.3|25218.3|25254.5|25225.8|25238.3|25209.6|5
1728029860000|2024-10-04 08:17:40|25235.7|25215.7|25233.3|25213.3|25235.7|25215.7|25233.3|25213.3|5
1728029870000|2024-10-04 08:17:50|||||||||4
1728029880000|2024-10-04 08:18:00|25218.3|25198.3|25215.8|25195.8|25225.8|25205.8|25213.3|25193.3|7
1728029890000|2024-10-04 08:18:10|25218.3|25198.3|25210.8|25190.8|25218.3|25198.3|25210.8|25190.8|6
1728029900000|2024-10-04 08:18:20|25208.2|25188.2|25198.3|25178.3|25208.2|25188.2|25198.3|25178.3|2
1728029910000|2024-10-04 08:18:30|25197.1|25177.1|25189.6|25169.6|25197.1|25177.1|25188.3|25168.3|11
1728029920000|2024-10-04 08:18:40|25190.8|25170.8|25183.2|25163.2|25190.8|25170.8|25183.2|25163.2|10
1728029930000|2024-10-04 08:18:50|25194.5|25154.5|25190.8|25170.8|25194.5|25170.8|25184.6|25154.5|6
1728029940000|2024-10-04 08:19:00|25192.1|25172.1|25193.3|25173.3|25193.3|25173.3|25192.1|25172.1|1
1728029950000|2024-10-04 08:19:10|25198.3|25178.3|25202|25182|25202|25182|25198.3|25178.3|7
1728029960000|2024-10-04 08:19:20|25203.3|25183.3|25203.3|25183.3|25203.3|25183.3|25203.3|25183.3|0
1728029970000|2024-10-04 08:19:30|25204.6|25184.6|25204.6|25184.6|25204.6|25184.6|25204.6|25184.6|2
1728029980000|2024-10-04 08:19:40|25207.1|25187.1|25208.3|25188.3|25208.3|25188.3|25207.1|25187.1|1
1728029990000|2024-10-04 08:19:50|25205.8|25185.8|25208.3|25188.3|25208.3|25188.3|25205.8|25185.8|9
1728030000000|2024-10-04 08:20:00|25210.8|25190.8|25223.3|25203.3|25230.8|25210.8|25210.8|25190.8|13
1728030010000|2024-10-04 08:20:10|25222|25202|25229.6|25209.6|25229.6|25209.6|25220.8|25200.8|5
1728030020000|2024-10-04 08:20:20|25230.8|25210.8|25218.3|25198.3|25230.8|25210.8|25218.3|25198.3|6
1728030030000|2024-10-04 08:20:30|25215.7|25195.7|25210.8|25190.8|25215.7|25195.7|25210.8|25190.8|0
1728030040000|2024-10-04 08:20:40|25213.3|25193.3|25213.3|25193.3|25213.3|25193.3|25213.3|25193.3|0
1728030050000|2024-10-04 08:20:50|25210.7|25190.7|25205.8|25185.8|25214.5|25190.7|25204.6|25174.5|1
1728030060000|2024-10-04 08:21:00|25214.5|25174.5|25213.3|25173.3|25214.5|25184.6|25204.6|25173.3|0
1728030070000|2024-10-04 08:21:10|25214.5|25174.5|25205.8|25185.8|25214.5|25185.8|25205.8|25174.5|0
1728030090000|2024-10-04 08:21:30|25200.8|25180.8|25180.8|25160.8|25200.8|25180.8|25180.8|25160.8|8
1728030100000|2024-10-04 08:21:40|25176.9|25156.9|25155.8|25135.8|25176.9|25156.9|25155.8|25135.8|24
1728030110000|2024-10-04 08:21:50|25160.8|25140.8|25170.8|25150.8|25170.8|25150.8|25160.8|25140.8|0
1728030140000|2024-10-04 08:22:20|25173.3|25153.3|25180.8|25160.8|25183.3|25163.3|25173.3|25153.3|7
1728030160000|2024-10-04 08:22:40|25175.8|25155.8|25173.3|25153.3|25175.8|25155.8|25173.3|25153.3|1
1728030180000|2024-10-04 08:23:00|25172.1|25152.1|25165.8|25145.8|25172.1|25152.1|25165.8|25145.8|3
1728030190000|2024-10-04 08:23:10|25163.3|25143.3|25164.6|25144.6|25164.6|25144.6|25163.3|25143.3|0
1728030200000|2024-10-04 08:23:20|25173.3|25153.3|25173.3|25153.3|25173.3|25153.3|25173.3|25153.3|2
1728030210000|2024-10-04 08:23:30|25175.8|25155.8|25175.8|25155.8|25188.3|25157|25175.8|25147.1|8
1728030220000|2024-10-04 08:23:40|25178.3|25158.3|25188.3|25168.3|25188.3|25168.3|25178.3|25158.3|5
1728030230000|2024-10-04 08:23:50|25189.6|25169.6|25207.1|25167.1|25207.1|25174.5|25189.6|25167.1|4
1728030240000|2024-10-04 08:24:00|25212.1|25187.1|25212.1|25192.1|25212.1|25192.1|25212.1|25187.1|17
1728030250000|2024-10-04 08:24:10|25220.8|25200.8|25220.8|25200.8|25220.8|25200.8|25220.8|25200.8|1
1728030260000|2024-10-04 08:24:20|25235.8|25195.8|25235.8|25195.8|25235.8|25195.8|25235.8|25195.8|1
1728030270000|2024-10-04 08:24:30||25215.8||25215.8||25215.8||25215.8|2
1728030280000|2024-10-04 08:24:40|25240.8|25220.8|25220.8|25200.8|25270.8|25229.6|25220.8|25200.8|4
1728030290000|2024-10-04 08:24:50|25218.3|25198.3|25238.3|25218.3|25238.3|25218.3|25213.3|25193.3|8
1728030300000|2024-10-04 08:25:00|25247.2|25227.2|25258.3|25238.3|25260.9|25240.9|25247.2|25227.2|4
1728030310000|2024-10-04 08:25:10|25260.8|25240.8|25255.8|25235.8|25260.8|25240.8|25255.8|25235.8|0
1728030320000|2024-10-04 08:25:20|25257.1|25237.1|25265.8|25225.8|25265.8|25240.8|25257.1|25225.8|7
1728030330000|2024-10-04 08:25:30|25264.6|25224.6|25265.8|25225.8|25265.8|25238.3|25257.1|25224.6|1
1728030340000|2024-10-04 08:25:40|25264.6|25224.6|25253.3|25233.3|25264.6|25235.9|25253.3|25224.6|1
1728030360000|2024-10-04 08:26:00|25252.1|25232.1|25252.1|25232.1|25252.1|25232.1|25252.1|25232.1|0
1728030370000|2024-10-04 08:26:10|25253.4|25233.4|25254.6|25234.6|25254.6|25234.6|25253.4|25233.4|0
1728030380000|2024-10-04 08:26:20|25249.6|25229.6|25242|25222|25257|25229.6|25240.8|25217|3
1728030390000|2024-10-04 08:26:30|25243.3|25223.3|25243.3|25223.3|25243.3|25223.3|25243.3|25223.3|0
1728030400000|2024-10-04 08:26:40|25244.6|25224.6|25244.6|25224.6|25244.6|25224.6|25244.6|25224.6|0
1728030410000|2024-10-04 08:26:50|25245.8|25225.8|25252.1|25232.1|25252.1|25232.1|25245.8|25225.8|4
1728030420000|2024-10-04 08:27:00|25253.3|25233.3|25253.3|25233.3|25253.3|25233.3|25253.3|25233.3|0
1728030430000|2024-10-04 08:27:10|25254.6|25234.6|25258.3|25238.3|25263.3|25243.3|25254.6|25234.6|4
1728030440000|2024-10-04 08:27:20|25267|25227|25249.5|25229.5|25267|25229.5|25249.5|25222|8
1728030450000|2024-10-04 08:27:30|25247.1|25227.1|25242.1|25222.1|25247.1|25227.1|25242.1|25222.1|4
1728030460000|2024-10-04 08:27:40|25252.2|25192.2|25214.4|25194.4|25252.2|25212.2|25214.4|25192.2|3
1728030470000|2024-10-04 08:27:50|25212|25192|25205.8|25165.8|25212|25192|25203.3|25165.8|1
1728030490000|2024-10-04 08:28:10|25202|25162|25180.8|25160.8|25202|25162|25180.8|25158.3|6
1728030500000|2024-10-04 08:28:20|25177|25157|25175.8|25155.8|25177|25157|25175.8|25155.8|0
1728030510000|2024-10-04 08:28:30|25173.3|25153.3|25172|25152|25173.3|25153.3|25170.8|25150.8|8
1728030520000|2024-10-04 08:28:40|25170.8|25150.8|25172|25152|25173.3|25153.3|25170.8|25150.8|1
1728030530000|2024-10-04 08:28:50|25170.8|25150.8|25172|25152|25172|25152|25170.8|25150.8|1
1728030540000|2024-10-04 08:29:00|25175.9|25155.9|25178.3|25158.3|25178.3|25158.3|25174.5|25154.5|19
1728030550000|2024-10-04 08:29:10|25175.8|25155.8|25177|25157|25177.1|25157.1|25175.8|25155.8|1
1728030570000|2024-10-04 08:29:30|25175.8|25155.8|25199.5|25159.5|25209.6|25159.5|25175.8|25149.6|1
1728030580000|2024-10-04 08:29:40|25198.3|25158.3|25210.8|25170.8|25210.8|25178.3|25198.3|25158.3|8
1728030590000|2024-10-04 08:29:50|25199.5|25179.5|25199.5|25179.5|25199.5|25179.5|25199.5|25179.5|0
1728030600000|2024-10-04 08:30:00|25198.3|25178.3|25202.1|25182.1|25210.8|25182.1|25198.3|25169.6|0
1728030610000|2024-10-04 08:30:10|25203.3|25183.3|25199.5|25179.5|25210.8|25183.3|25199.5|25170.8|1
1728030620000|2024-10-04 08:30:20|25198.3|25178.3|25203.3|25183.3|25209.6|25183.3|25198.3|25169.6|2
1728030630000|2024-10-04 08:30:30|25200.8|25180.8|25188.3|25168.3|25203.3|25183.3|25187.1|25167.1|6
1728030640000|2024-10-04 08:30:40|25187.1|25167.1|25188.3|25168.3|25188.3|25168.3|25187.1|25167.1|2
1728030650000|2024-10-04 08:30:50|25199.6|25159.6|25200.8|25160.8|25200.8|25172.1|25192.1|25159.6|0
1728030660000|2024-10-04 08:31:00|25188.3|25168.3|25185.8|25165.8|25188.3|25168.3|25185.8|25165.8|2
1728030670000|2024-10-04 08:31:10|25184.5|25164.5|25180.8|25160.8|25184.5|25164.5|25180.8|25160.8|1
1728030680000|2024-10-04 08:31:20|||||||||3
1728030690000|2024-10-04 08:31:30|25179.5|25159.5|25194.6|25154.6|25194.6|25159.5|25178.3|25154.6|5
1728030700000|2024-10-04 08:31:40|25195.8|25155.8|25195.8|25155.8|25195.8|25155.8|25195.8|25155.8|0
1728030710000|2024-10-04 08:31:50|25180.8|25160.8|25173.3|25153.3|25188.3|25160.8|25173.3|25148.3|3
1728030720000|2024-10-04 08:32:00|25172.1|25152.1|25162.1|25142.1|25172.1|25152.1|25162.1|25130.8|5
1728030730000|2024-10-04 08:32:10|25172|25132|25164.6|25124.6|25172|25137.1|25157.1|25124.6|0
1728030740000|2024-10-04 08:32:20|25162.1|25122.1|25164.6|25124.6|25164.6|25124.6|25162.1|25122.1|0
1728030750000|2024-10-04 08:32:30|25163.3|25123.3|25162.1|25122.1|25163.3|25123.3|25162.1|25122.1|0
1728030760000|2024-10-04 08:32:40|25163.4|25123.4|25164.6|25124.6|25164.6|25124.6|25163.4|25123.4|0
1728030770000|2024-10-04 08:32:50|25155.9|25135.9|25150.8|25130.8|25164.6|25135.9|25150.8|25124.6|1
1728030780000|2024-10-04 08:33:00|25148.3|25128.3|25145.8|25125.8|25148.3|25128.3|25143.3|25123.3|1
1728030790000|2024-10-04 08:33:10|25150.8|25130.8|25150.8|25130.8|25150.8|25130.8|25150.8|25130.8|4
1728030800000|2024-10-04 08:33:20|||||||||1
1728030830000|2024-10-04 08:33:50|25152.1|25132.1|25148.3|25128.3|25153.4|25133.4|25148.3|25128.3|3
1728030840000|2024-10-04 08:34:00|||||||||1
1728030850000|2024-10-04 08:34:10|25147.1|25127.1|25147.1|25127.1|25147.1|25127.1|25147.1|25127.1|0
1728030860000|2024-10-04 08:34:20|25145.9|25125.9|25140.8|25120.8|25145.9|25125.9|25140.8|25120.8|22
1728030870000|2024-10-04 08:34:30|25142.1|25122.1|25147.1|25127.1|25147.1|25127.1|25142.1|25122.1|3
1728030890000|2024-10-04 08:34:50|||||||||2
1728030900000|2024-10-04 08:35:00|25149.6|25129.6|25170.8|25150.8|25170.8|25150.8|25149.6|25129.6|5
1728030910000|2024-10-04 08:35:10|25169.5|25149.5|25163.3|25143.3|25169.5|25149.5|25163.3|25143.3|0
1728030920000|2024-10-04 08:35:20|25170.8|25130.8|25158.3|25138.3|25170.8|25138.3|25158.3|25130.8|1
1728030940000|2024-10-04 08:35:40|25159.6|25139.6|25160.8|25140.8|25160.8|25140.8|25159.6|25139.6|2
1728030950000|2024-10-04 08:35:50|25158.3|25138.3|25155.8|25135.8|25158.3|25138.3|25155.8|25135.8|3
1728031000000|2024-10-04 08:36:40|25154.6|25134.6|25154.6|25134.6|25154.6|25134.6|25154.6|25134.6|0
1728031040000|2024-10-04 08:37:20|25150.8|25130.8|25150.8|25130.8|25150.8|25130.8|25150.8|25130.8|6
1728031050000|2024-10-04 08:37:30|25152|25132|25160.8|25140.8|25167|25140.8|25152|25127|5
1728031060000|2024-10-04 08:37:40|25163.3|25143.3|25165.8|25145.8|25165.8|25145.8|25163.3|25143.3|1
1728031070000|2024-10-04 08:37:50|25167.1|25147.1|25179.6|25139.6|25179.6|25148.3|25167.1|25139.6|0
1728031080000|2024-10-04 08:38:00|25180.8|25140.8|25178.3|25158.3|25180.8|25158.3|25178.3|25140.8|1
1728031090000|2024-10-04 08:38:10|25183.3|25163.3|25179.5|25159.5|25184.5|25164.5|25179.5|25159.5|3
1728031100000|2024-10-04 08:38:20|25178.3|25158.3|25178.3|25158.3|25178.3|25158.3|25178.3|25158.3|0
1728031110000|2024-10-04 08:38:30|25175.8|25155.8|25180.8|25160.8|25180.8|25160.8|25175.8|25155.8|0
1728031120000|2024-10-04 08:38:40|25179.5|25159.5|25185.8|25165.8|25185.8|25165.8|25178.3|25158.3|3
1728031130000|2024-10-04 08:38:50|25187.1|25167.1|25194.6|25174.6|25194.6|25174.6|25187.1|25167.1|2
1728031140000|2024-10-04 08:39:00|25197.2|25177.2|25207.1|25187.1|25207.1|25187.1|25197.2|25177.2|2
1728031150000|2024-10-04 08:39:10|25229.7|25189.7|25233.4|25213.4|25238.4|25213.4|25229.7|25189.7|87
1728031160000|2024-10-04 08:39:20|25245.9|25225.9|25245.9|25225.9|25245.9|25225.9|25245.9|25225.9|5
1728031190000|2024-10-04 08:39:50|25248.4|25228.4|25248.4|25228.4|25248.4|25228.4|25248.4|25228.4|0
1728031200000|2024-10-04 08:40:00|25253.4|25233.4|25265.9|25245.9|25266|25246|25253.4|25224.7|56
1728031210000|2024-10-04 08:40:10|25267.2|25247.2|25267.2|25247.2|25267.2|25247.2|25267.2|25247.2|1
1728031220000|2024-10-04 08:40:20|25268.4|25248.4|25299.8|25279.8|25299.8|25279.8|25268.4|25248.4|3
1728031230000|2024-10-04 08:40:30|25302.3|25282.3|25302.3|25282.3|25302.3|25282.3|25302.3|25282.3|0
1728031240000|2024-10-04 08:40:40|25303.6|25283.6|25320.9|25300.9|25320.9|25300.9|25303.6|25283.6|2
1728031250000|2024-10-04 08:40:50|25322.2|25302.2|25328.4|25288.4|25328.4|25308.4|25320.9|25288.4|7
1728031260000|2024-10-04 08:41:00|25305.9|25285.9|25291|25271|25305.9|25285.9|25288.4|25263.4|11
1728031270000|2024-10-04 08:41:10|25292.2|25272.2|25292.2|25272.2|25299.7|25275.9|25292.2|25259.7|3
1728031280000|2024-10-04 08:41:20|25299.7|25259.7|25308.4|25288.4|25308.4|25288.4|25292.2|25259.7|2
1728031290000|2024-10-04 08:41:30|25310.9|25270.9|25307.2|25267.2|25310.9|25270.9|25307.2|25267.2|10
1728031300000|2024-10-04 08:41:40|25305.9|25265.9|25305.9|25265.9|25305.9|25265.9|25305.9|25265.9|0
1728031310000|2024-10-04 08:41:50|25290.9|25270.9|25292.2|25272.2|25292.2|25272.2|25290.9|25270.9|3
1728031320000|2024-10-04 08:42:00|25294.7|25274.7|25295.9|25275.9|25310.9|25278.6|25294.7|25267.3|1
1728031330000|2024-10-04 08:42:10|25293.4|25273.4|25254.7|25234.7|25293.4|25273.4|25254.7|25230.8|5
1728031340000|2024-10-04 08:42:20|25252.1|25232.1|25253.4|25233.4|25262.2|25233.4|25249.7|25218.4|1
1728031350000|2024-10-04 08:42:30|25265.9|25225.9|25262.2|25222.2|25265.9|25233.4|25253.4|25222.2|0
1728031360000|2024-10-04 08:42:40|25248.4|25228.4|25243.4|25223.4|25248.4|25228.4|25243.4|25223.4|6
1728031370000|2024-10-04 08:42:50|25242.2|25222.2|25245.9|25205.9|25247.2|25222.2|25239.7|25204.7|0
1728031380000|2024-10-04 08:43:00|25247.2|25207.2|25252.2|25212.2|25252.2|25212.2|25247.2|25207.2|1
1728031390000|2024-10-04 08:43:10|25267.1|25207.1|25264.7|25224.7|25267.1|25233.4|25251|25207.1|0
1728031400000|2024-10-04 08:43:20|25267.1|25227.1|25274.7|25254.7|25278.4|25254.7|25263.4|25227.1|0
1728031410000|2024-10-04 08:43:30|25275.9|25255.9|25275.9|25255.9|25275.9|25255.9|25275.9|25255.9|1
1728031420000|2024-10-04 08:43:40|25274.6|25254.6|25272.1|25252.1|25283.4|25254.6|25270.9|25243.4|6
1728031430000|2024-10-04 08:43:50|25273.4|25253.4|25273.4|25253.4|25273.4|25253.4|25273.4|25253.4|2
1728031440000|2024-10-04 08:44:00|25275.9|25255.9|25277.1|25257.1|25277.1|25257.1|25275.9|25255.9|0
1728031450000|2024-10-04 08:44:10|25287.1|25267.1|25297.1|25257.1|25300.9|25267.1|25287.1|25257.1|4
1728031460000|2024-10-04 08:44:20|25295.9|25255.9|25283.4|25263.4|25295.9|25263.4|25283.4|25255.9|1
1728031470000|2024-10-04 08:44:30|25282.1|25262.1|25283.4|25263.4|25283.4|25263.4|25280.9|25260.9|0
1728031490000|2024-10-04 08:44:50|25295.9|25255.9|25303.5|25263.5|25303.5|25268.4|25284.6|25254.6|3
1728031500000|2024-10-04 08:45:00|25305.9|25265.9|25310.9|25270.9|25310.9|25277.2|25297.2|25265.9|1
1728031510000|2024-10-04 08:45:10|25313.4|25273.4|25316.1|25296.1|25316.1|25296.1|25313.4|25273.4|1
1728031520000|2024-10-04 08:45:20|25326|25306|25338.5|25318.5|25338.5|25318.5|25326|25306|8
1728031530000|2024-10-04 08:45:30|25347.2|25327.2|25353.5|25333.5|25353.5|25333.5|25347.2|25327.2|20
1728031540000|2024-10-04 08:45:40|25355.9|25335.9|25360.9|25320.9|25360.9|25335.9|25353.5|25320.9|8
1728031560000|2024-10-04 08:46:00|25358.5|25318.5|25358.5|25318.5|25358.5|25318.5|25358.5|25318.5|0
1728031570000|2024-10-04 08:46:10|25362.1|25322.1|25348.4|25328.4|25362.1|25336|25348.4|25322.1|12
1728031580000|2024-10-04 08:46:20|25343.5|25323.5|25347.1|25307.1|25347.1|25323.5|25343.5|25307.1|4
1728031590000|2024-10-04 08:46:30|25327.2|25307.2|25327.2|25307.2|25327.2|25307.2|25327.2|25307.2|4
1728031600000|2024-10-04 08:46:40|25323.5|25303.5|25343.4|25303.4|25355.9|25303.5|25323.5|25294.7|4
1728031610000|2024-10-04 08:46:50|25355.9|25295.9|25351|25311|25355.9|25311|25349.7|25295.9|0
1728031620000|2024-10-04 08:47:00|25352.2|25312.2|25357.2|25317.2|25357.2|25317.2|25352.2|25312.2|0
1728031630000|2024-10-04 08:47:10|25359.7|25319.7|25353.4|25313.4|25367.1|25332.2|25352.2|25307.1|4
1728031640000|2024-10-04 08:47:20|25350.9|25310.9|25341|25321|25353.5|25322.2|25336|25307.3|0
1728031650000|2024-10-04 08:47:30|25332.1|25312.1|25325.9|25305.9|25332.1|25312.1|25325.9|25305.9|38
1728031660000|2024-10-04 08:47:40|25323.3|25303.3|25318.4|25298.4|25323.3|25303.3|25318.4|25298.4|0
1728031670000|2024-10-04 08:47:50|25315.9|25295.9|25309.6|25269.6|25324.7|25295.9|25305.9|25264.7|2
1728031680000|2024-10-04 08:48:00|25308.4|25268.4|25304.7|25264.7|25308.4|25278.4|25297.2|25264.7|0
1728031690000|2024-10-04 08:48:10|25293.4|25273.4|25295.9|25255.9|25299.7|25273.4|25293.4|25255.9|0
1728031700000|2024-10-04 08:48:20|25289.6|25249.6|25289.6|25249.6|25289.6|25249.6|25289.6|25249.6|2
1728031710000|2024-10-04 08:48:30|25288.4|25248.4|25290.9|25250.9|25295.9|25264.6|25283.4|25247.1|2
1728031720000|2024-10-04 08:48:40|25289.6|25249.6|25289.6|25249.6|25289.6|25249.6|25289.6|25249.6|0
1728031730000|2024-10-04 08:48:50|25297.1|25237.1|25297.1|25237.1|25297.1|25237.1|25297.1|25237.1|0
1728031740000|2024-10-04 08:49:00|25288.4|25248.4|25287.1|25247.1|25290.9|25263.4|25279.6|25247.1|1
1728031750000|2024-10-04 08:49:10|25288.4|25248.4|25285.9|25245.9|25288.4|25248.4|25283.4|25243.4|2
1728031760000|2024-10-04 08:49:20|25283.4|25243.4|25268.4|25248.4|25283.4|25248.4|25268.4|25240.9|1
1728031770000|2024-10-04 08:49:30|25280.9|25240.9|25285.9|25245.9|25290.9|25260.9|25273.5|25240.9|2
1728031790000|2024-10-04 08:49:50|25277.2|25257.2|25287.1|25247.1|25287.1|25257.2|25277.2|25247.1|0
1728031800000|2024-10-04 08:50:00|25285.9|25245.9|25275.9|25235.9|25285.9|25248.4|25265.9|25235.9|3
1728031810000|2024-10-04 08:50:10|25278.5|25238.5|25277.1|25237.1|25278.5|25238.5|25277.1|25237.1|0
1728031820000|2024-10-04 08:50:20|25279.7|25239.7|25268.4|25248.4|25279.7|25248.4|25268.4|25239.7|0
1728031830000|2024-10-04 08:50:30|25279.7|25239.7|25280.9|25240.9|25280.9|25240.9|25279.7|25239.7|0
1728031850000|2024-10-04 08:50:50|25273.4|25253.4|25273.4|25253.4|25273.4|25253.4|25270.9|25250.9|1
1728031860000|2024-10-04 08:51:00|25270.9|25250.9|25255.9|25235.9|25270.9|25250.9|25253.4|25233.4|3
1728031870000|2024-10-04 08:51:10|25272.3|25232.3|25277.1|25237.1|25279.6|25239.6|25272.3|25232.3|0
1728031890000|2024-10-04 08:51:30|25282.1|25242.1|25270.9|25250.9|25282.1|25250.9|25270.9|25242.1|0
1728031900000|2024-10-04 08:51:40|25277.1|25237.1|25277.1|25237.1|25277.1|25237.1|25277.1|25237.1|0
1728031910000|2024-10-04 08:51:50|25260.9|25240.9|25258.4|25238.4|25260.9|25240.9|25258.4|25238.4|1
1728031920000|2024-10-04 08:52:00|25257.1|25237.1|25257.1|25237.1|25257.1|25237.1|25257.1|25237.1|0
1728031930000|2024-10-04 08:52:10|25255.9|25235.9|25248.4|25228.4|25255.9|25235.9|25248.4|25228.4|1
1728031940000|2024-10-04 08:52:20|25240.9|25220.9|25240.9|25220.9|25240.9|25220.9|25240.9|25220.9|1
1728031950000|2024-10-04 08:52:30|25237.2|25217.2|25220.9|25200.9|25237.2|25217.2|25219.6|25199.6|1
1728031960000|2024-10-04 08:52:40|25223.4|25203.4|25223.4|25203.4|25223.4|25203.4|25223.4|25203.4|2
1728031970000|2024-10-04 08:52:50|25228.4|25208.4|25252.1|25232.1|25253.4|25233.4|25228.4|25208.4|8
1728031980000|2024-10-04 08:53:00|25248.4|25228.4|25247.1|25227.1|25248.4|25228.4|25247.1|25227.1|0
1728031990000|2024-10-04 08:53:10|25245.9|25225.9|25252.1|25232.1|25252.1|25232.1|25243.4|25223.4|4
1728032000000|2024-10-04 08:53:20|25249.6|25229.6|25245.9|25205.9|25249.6|25229.6|25240.9|25205.9|5
1728032020000|2024-10-04 08:53:40|||||||||1
1728032050000|2024-10-04 08:54:10|25233.4|25213.4|25233.4|25213.4|25233.4|25213.4|25233.4|25213.4|0
1728032100000|2024-10-04 08:55:00|25250.9|25210.9|25250.9|25210.9|25250.9|25210.9|25250.9|25210.9|4
1728032110000|2024-10-04 08:55:10|25253.5|25213.5|25257.1|25217.1|25257.1|25217.1|25253.5|25213.5|0
1728032120000|2024-10-04 08:55:20|25253.4|25213.4|25253.4|25213.4|25253.4|25213.4|25253.4|25213.4|10
1728032140000|2024-10-04 08:55:40|25240.9|25220.9|25238.4|25218.4|25245.9|25220.9|25238.4|25205.9|0
1728032150000|2024-10-04 08:55:50|25247.1|25207.1|25238.4|25218.4|25247.1|25218.4|25237.2|25207.1|0
1728032160000|2024-10-04 08:56:00|25249.7|25209.7|25249.7|25209.7|25249.7|25209.7|25247.1|25207.1|1
1728032170000|2024-10-04 08:56:10|25254.6|25214.6|25254.6|25214.6|25254.6|25214.6|25254.6|25214.6|0
1728032180000|2024-10-04 08:56:20|25250.8|25210.8|25250.8|25210.8|25250.8|25210.8|25250.8|25210.8|12
1728032190000|2024-10-04 08:56:30|25247.1|25207.1|25247.1|25207.1|25247.1|25207.1|25247.1|25207.1|0
1728032210000|2024-10-04 08:56:50|25238.4|25218.4|25238.4|25218.4|25238.4|25218.4|25238.4|25218.4|0
1728032220000|2024-10-04 08:57:00|25237.2|25217.2|25237.2|25217.2|25237.2|25217.2|25237.2|25217.2|1
1728032230000|2024-10-04 08:57:10|25238.4|25218.4|25255.9|25215.9|25255.9|25218.4|25238.4|25211|1
1728032250000|2024-10-04 08:57:30|25258.4|25218.4|25257.1|25217.1|25258.4|25218.4|25257.1|25217.1|0
1728032260000|2024-10-04 08:57:40|25258.4|25218.4|25255.9|25215.9|25259.7|25219.7|25255.9|25215.9|0
1728032270000|2024-10-04 08:57:50|25257.1|25217.1|25257.1|25217.1|25257.1|25217.1|25257.1|25217.1|0
1728032280000|2024-10-04 08:58:00|25254.6|25214.6|25254.6|25214.6|25254.6|25214.6|25253.4|25213.4|0
1728032290000|2024-10-04 08:58:10|25255.9|25215.9|25259.6|25219.6|25259.6|25219.6|25255.9|25215.9|0
1728032300000|2024-10-04 08:58:20|25270.9|25210.9|25259.6|25219.6|25270.9|25219.6|25259.6|25210.9|0
1728032310000|2024-10-04 08:58:30|25258.3|25218.3|25257.1|25217.1|25258.3|25218.3|25257.1|25217.1|0
1728032320000|2024-10-04 08:58:40|25255.9|25215.9|25255.9|25215.9|25255.9|25224.6|25244.6|25215.9|0
1728032330000|2024-10-04 08:58:50|25257.1|25217.1|25244.6|25224.6|25259.6|25227.1|25243.3|25217.1|0
1728032340000|2024-10-04 08:59:00|25257.1|25217.1|25248.4|25228.4|25257.1|25228.4|25245.8|25215.9|0
1728032370000|2024-10-04 08:59:30|25262.2|25222.2|25264.7|25224.7|25264.7|25224.7|25260.9|25220.9|1
1728032380000|2024-10-04 08:59:40|25266|25226|25270.9|25230.9|25270.9|25230.9|25266|25226|0
1728032390000|2024-10-04 08:59:50|25272.2|25232.2|25277.2|25237.2|25277.2|25237.2|25272.2|25232.2|2
1728032400000|2024-10-04 09:00:00|25275.9|25235.9|25269.6|25249.6|25275.9|25249.6|25268.4|25235.9|3
1728032410000|2024-10-04 09:00:10|25280.9|25240.9|25283.5|25243.5|25283.5|25252.2|25272.2|25240.9|0
1728032430000|2024-10-04 09:00:30|25271|25251|25265.9|25245.9|25271|25251|25263.4|25243.4|2
1728032440000|2024-10-04 09:00:40|25263.4|25243.4|25263.4|25243.4|25263.4|25243.4|25263.4|25243.4|0
1728032460000|2024-10-04 09:01:00|25267.2|25247.2|25281|25241|25281|25247.2|25267.2|25241|1
1728032470000|2024-10-04 09:01:10|25277.3|25257.3|25286|25266|25294.7|25266|25277.3|25253.5|0
1728032480000|2024-10-04 09:01:20|25288.4|25268.4|25307.2|25287.2|25307.2|25287.2|25288.4|25258.4|4
1728032490000|2024-10-04 09:01:30|25308.5|25288.5|25308.4|25288.4|25309.7|25289.7|25308.4|25288.4|5
1728032500000|2024-10-04 09:01:40|25307.2|25287.2|25277.1|25257.1|25307.2|25287.2|25277.1|25257.1|3
1728032510000|2024-10-04 09:01:50|25278.4|25258.4|25283.4|25263.4|25288.5|25268.5|25278.4|25258.4|3
1728032520000|2024-10-04 09:02:00|25274.7|25254.7|25278.4|25258.4|25278.4|25258.4|25274.7|25254.7|1
1728032530000|2024-10-04 09:02:10|25273.4|25253.4|25255.9|25235.9|25292.2|25253.4|25255.9|25223.5|22
1728032540000|2024-10-04 09:02:20|25257.2|25237.2|25257.2|25237.2|25268.5|25237.2|25257.2|25228.5|0
1728032550000|2024-10-04 09:02:30|25268.5|25228.5|25278.3|25238.3|25278.3|25238.3|25268.5|25228.5|0
1728032570000|2024-10-04 09:02:50|25282.1|25242.1|25283.3|25243.3|25284.6|25244.6|25282.1|25242.1|0
1728032580000|2024-10-04 09:03:00|||||||||3
1728032590000|2024-10-04 09:03:10|25262.1|25242.1|25260.8|25240.8|25262.1|25242.1|25260.8|25240.8|0
1728032630000|2024-10-04 09:03:50|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|1
1728032660000|2024-10-04 09:04:20|25257|25237|25259.6|25239.6|25259.6|25239.6|25257|25237|0
1728032670000|2024-10-04 09:04:30|25258.3|25238.3|25258.3|25238.3|25260.8|25240.8|25258.3|25238.3|0
1728032680000|2024-10-04 09:04:40|25260.8|25240.8|25260.8|25240.8|25260.8|25240.8|25260.8|25240.8|0
1728032690000|2024-10-04 09:04:50|25259.5|25239.5|25270.8|25230.8|25270.8|25239.5|25259.5|25230.8|1
1728032700000|2024-10-04 09:05:00|25272|25232|25259.5|25239.5|25272|25240.7|25259.5|25232|0
1728032710000|2024-10-04 09:05:10|25263.3|25243.3|25273.3|25233.3|25274.6|25243.3|25263.3|25233.3|2
1728032720000|2024-10-04 09:05:20|25272.1|25232.1|25262.1|25242.1|25272.1|25242.1|25260.8|25232.1|0
1728032730000|2024-10-04 09:05:30|25260.8|25240.8|25260.8|25240.8|25260.8|25240.8|25260.8|25240.8|0
1728032740000|2024-10-04 09:05:40|25259.6|25239.6|25258.3|25238.3|25259.6|25239.6|25258.3|25238.3|0
1728032750000|2024-10-04 09:05:50|25260.8|25240.8|25260.8|25240.8|25260.8|25240.8|25260.8|25240.8|0
1728032780000|2024-10-04 09:06:20|25258.3|25238.3|25251.9|25231.9|25258.3|25238.3|25251.9|25231.9|0
1728032790000|2024-10-04 09:06:30|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|0
1728032800000|2024-10-04 09:06:40|25258.3|25218.3|25255.8|25215.8|25258.3|25227.1|25247.1|25215.8|0
1728032810000|2024-10-04 09:06:50|25247.1|25227.1|25245.8|25225.8|25255.8|25227.1|25245.8|25215.8|0
1728032820000|2024-10-04 09:07:00|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|0
1728032830000|2024-10-04 09:07:10|25259.6|25219.6|25250.8|25230.8|25259.6|25230.8|25250.8|25219.6|2
1728032840000|2024-10-04 09:07:20|25253.4|25233.4|25274.6|25234.6|25274.6|25235.8|25253.4|25229.7|0
1728032850000|2024-10-04 09:07:30|25277.1|25237.1|25277.1|25237.1|25277.1|25237.1|25277.1|25237.1|0
1728032860000|2024-10-04 09:07:40|25275.8|25235.8|25269.6|25229.6|25275.8|25235.8|25269.6|25229.6|1
1728032870000|2024-10-04 09:07:50|25267|25227|25268.3|25228.3|25268.3|25228.3|25264.6|25224.6|0
1728032880000|2024-10-04 09:08:00|25257.1|25237.1|25264.6|25224.6|25264.6|25237.1|25257.1|25224.6|0
1728032900000|2024-10-04 09:08:20|25252.1|25232.1|25252.1|25232.1|25252.1|25232.1|25252.1|25232.1|0
1728032920000|2024-10-04 09:08:40|25250.8|25230.8|25250.8|25230.8|25250.8|25230.8|25250.8|25230.8|0
1728032930000|2024-10-04 09:08:50|25252.1|25232.1|25253.3|25233.3|25253.3|25233.3|25252.1|25232.1|0
1728032940000|2024-10-04 09:09:00|25252.1|25232.1|25250.8|25230.8|25252.1|25232.1|25250.8|25230.8|0
1728032950000|2024-10-04 09:09:10|||||||||1
1728032980000|2024-10-04 09:09:40|25259.6|25219.6|25259.6|25219.6|25259.6|25219.6|25259.6|25219.6|0
1728032990000|2024-10-04 09:09:50|25257|25217|25254.6|25214.6|25257|25217|25254.6|25214.6|0
1728033000000|2024-10-04 09:10:00|25252|25212|25242.1|25222.1|25252|25222.1|25240.8|25209.6|0
1728033040000|2024-10-04 09:10:40|25250.8|25210.8|25240.8|25220.8|25250.8|25220.8|25240.8|25210.8|0
1728033050000|2024-10-04 09:10:50|25249.6|25209.6|25239.6|25219.6|25249.6|25219.6|25237.1|25209.6|1
1728033060000|2024-10-04 09:11:00|25240.8|25220.8|25240.8|25220.8|25240.8|25220.8|25240.8|25220.8|0
1728033070000|2024-10-04 09:11:10|25242.1|25222.1|25242.1|25222.1|25242.1|25222.1|25242.1|25222.1|0
1728033080000|2024-10-04 09:11:20|25250.8|25210.8|25254.6|25214.6|25254.6|25214.6|25250.8|25210.8|0
1728033090000|2024-10-04 09:11:30|25252|25212|25242.1|25222.1|25252|25222.1|25242.1|25212|0
1728033100000|2024-10-04 09:11:40|25249.6|25209.6|25234.4|25214.4|25249.6|25214.4|25234.4|25209.6|61
1728033120000|2024-10-04 09:12:00|25230.8|25210.8|25227.1|25207.1|25230.8|25210.8|25227.1|25207.1|1
1728033130000|2024-10-04 09:12:10|25228.3|25208.3|25228.3|25208.3|25228.3|25208.3|25228.3|25208.3|1
1728033150000|2024-10-04 09:12:30|25224.5|25204.5|25228.3|25208.3|25228.3|25208.3|25224.5|25204.5|1
1728033160000|2024-10-04 09:12:40|25229.5|25209.5|25238.3|25218.3|25238.3|25218.3|25229.5|25209.5|0
1728033210000|2024-10-04 09:13:30|25240.8|25220.8|25244.5|25224.5|25255.8|25225.8|25240.8|25214.5|0
1728033220000|2024-10-04 09:13:40|25243.3|25223.3|25248.3|25228.3|25248.3|25228.3|25243.3|25223.3|0
1728033230000|2024-10-04 09:13:50|25247|25227|25244.5|25224.5|25247|25227|25244.5|25224.5|0
1728033240000|2024-10-04 09:14:00|25255.8|25215.8|25257|25217|25257|25228.3|25244.5|25214.5|0
1728033260000|2024-10-04 09:14:20|25245.7|25225.7|25244.5|25224.5|25255.8|25228.3|25244.5|25215.8|0
1728033270000|2024-10-04 09:14:30|25248.3|25228.3|25257|25217|25257|25228.3|25245.7|25217|0
1728033290000|2024-10-04 09:14:50|25244.5|25224.5|25239.5|25219.5|25244.5|25224.5|25239.5|25219.5|0
1728033310000|2024-10-04 09:15:10|25238.3|25218.3|25238.3|25218.3|25238.3|25218.3|25238.3|25218.3|0
1728033320000|2024-10-04 09:15:20|25249.5|25209.5|25249.5|25209.5|25249.5|25209.5|25249.5|25209.5|0
1728033330000|2024-10-04 09:15:30|25250.8|25210.8|25250.8|25210.8|25250.8|25210.8|25250.8|25210.8|0
1728033350000|2024-10-04 09:15:50|25253.3|25213.3|25255.8|25215.8|25255.8|25215.8|25253.3|25213.3|0
1728033360000|2024-10-04 09:16:00|25244.5|25224.5|25255.8|25215.8|25255.8|25224.5|25244.5|25215.8|0
1728033370000|2024-10-04 09:16:10|25257|25217|25244.5|25224.5|25257|25225.7|25244.5|25217|0
1728033380000|2024-10-04 09:16:20|25255.8|25215.8|25257|25217|25257|25217|25255.8|25215.8|0
1728033400000|2024-10-04 09:16:40|25249.5|25229.5|25248.3|25228.3|25249.5|25229.5|25248.3|25228.3|0
1728033430000|2024-10-04 09:17:10|25260.8|25220.8|25248.3|25228.3|25260.8|25229.5|25248.3|25220.8|2
1728033440000|2024-10-04 09:17:20|25245.8|25225.8|25245.8|25225.8|25245.8|25225.8|25245.8|25225.8|0
1728033450000|2024-10-04 09:17:30|25244.5|25224.5|25244.5|25224.5|25244.5|25224.5|25244.5|25224.5|0
1728033480000|2024-10-04 09:18:00|25243.3|25223.3|25252|25212|25252|25223.3|25243.3|25212|0
1728033490000|2024-10-04 09:18:10|25250.8|25210.8|25250.8|25210.8|25250.8|25210.8|25250.8|25210.8|0
1728033510000|2024-10-04 09:18:30|25243.3|25223.3|25244.5|25224.5|25244.5|25224.5|25243.3|25223.3|1
1728033520000|2024-10-04 09:18:40|25249.5|25229.5|25249.5|25229.5|25249.5|25229.5|25249.5|25229.5|0
1728033530000|2024-10-04 09:18:50|25260.8|25220.8|25253.3|25233.3|25260.8|25233.3|25253.3|25220.8|1
1728033550000|2024-10-04 09:19:10|25254.5|25234.5|25252|25232|25255.8|25235.8|25252|25232|0
1728033560000|2024-10-04 09:19:20|25253.3|25233.3|25253.3|25233.3|25255.8|25235.8|25253.3|25233.3|0
1728033570000|2024-10-04 09:19:30|25255.8|25235.8|25250.8|25230.8|25255.8|25235.8|25250.8|25230.8|0
1728033580000|2024-10-04 09:19:40|25253.3|25233.3|25253.3|25233.3|25253.3|25233.3|25253.3|25233.3|0
1728033590000|2024-10-04 09:19:50|25255.8|25235.8|25255.8|25235.8|25255.8|25235.8|25255.8|25235.8|0
1728033600000|2024-10-04 09:20:00|25250.8|25230.8|25250.8|25230.8|25250.8|25230.8|25250.8|25230.8|0
1728033660000|2024-10-04 09:21:00|25253.3|25233.3|25254.5|25234.5|25254.5|25234.5|25253.3|25233.3|0
1728033670000|2024-10-04 09:21:10|25257|25237|25258.3|25238.3|25258.3|25238.3|25257|25237|0
1728033680000|2024-10-04 09:21:20|25260.8|25240.8|25258.3|25238.3|25270.8|25240.8|25258.3|25230.8|1
1728033700000|2024-10-04 09:21:40|25260.8|25240.8|25264.5|25244.5|25264.5|25244.5|25260.8|25240.8|4
1728033710000|2024-10-04 09:21:50|25275.8|25235.8|25270.8|25250.8|25278.2|25250.8|25266.9|25235.8|0
1728033730000|2024-10-04 09:22:10|||||||||1
1728033750000|2024-10-04 09:22:30|25272|25252|25288.3|25268.3|25288.3|25268.3|25272|25252|4
1728033760000|2024-10-04 09:22:40|25295.8|25275.8|25297|25277|25297|25277|25293.3|25273.3|0
1728033770000|2024-10-04 09:22:50|25298.3|25278.3|25298.3|25278.3|25305.8|25285.8|25298.3|25278.3|5
1728033780000|2024-10-04 09:23:00|||||||||1
1728033790000|2024-10-04 09:23:10|25299.5|25279.5|25299.5|25279.5|25299.5|25279.5|25299.5|25279.5|6
1728033800000|2024-10-04 09:23:20|25302|25262|25283.3|25263.3|25302|25265.7|25283.3|25257|8
1728033810000|2024-10-04 09:23:30|25287|25247|25270.8|25230.8|25287|25253.3|25263.3|25230.8|1
1728033820000|2024-10-04 09:23:40|25269.5|25229.5|25269.5|25229.5|25269.5|25229.5|25269.5|25229.5|0
1728033830000|2024-10-04 09:23:50|25255.8|25235.8|25257|25217|25262|25235.8|25249.5|25217|3
1728033870000|2024-10-04 09:24:30|25244.5|25224.5|25238.3|25218.3|25244.5|25224.5|25238.3|25218.3|0
1728033880000|2024-10-04 09:24:40|25252|25212|25260.8|25240.8|25260.8|25240.8|25252|25212|9
1728033890000|2024-10-04 09:24:50|25265.8|25225.8|25265.8|25225.8|25265.8|25225.8|25265.8|25225.8|13
1728033900000|2024-10-04 09:25:00|25260.8|25220.8|25248.3|25228.3|25260.8|25229.5|25248.3|25220.8|0
1728033910000|2024-10-04 09:25:10|25247|25227|25262|25222|25262|25233.3|25245.8|25220.8|1
1728033920000|2024-10-04 09:25:20|25260.8|25220.8|25260.8|25220.8|25260.8|25233.3|25253.3|25220.8|0
1728033930000|2024-10-04 09:25:30|25248.3|25228.3|25260.8|25220.8|25260.8|25233.3|25248.3|25220.8|1
1728033940000|2024-10-04 09:25:40|25259.5|25219.5|25259.5|25219.5|25259.5|25219.5|25259.5|25219.5|0
1728033950000|2024-10-04 09:25:50|25248.3|25228.3|25247|25227|25248.3|25228.3|25247|25227|0
1728033990000|2024-10-04 09:26:30|25245.8|25225.8|25250.6|25210.6|25260.6|25225.8|25242|25200.6|3
1728034000000|2024-10-04 09:26:40|25228.3|25208.3|25228.3|25208.3|25228.3|25208.3|25228.3|25208.3|0
1728034020000|2024-10-04 09:27:00|25229.5|25209.5|25229.5|25209.5|25229.5|25209.5|25229.5|25209.5|2
1728034040000|2024-10-04 09:27:20|25233.3|25213.3|25233.3|25213.3|25233.3|25213.3|25233.3|25213.3|1
1728034060000|2024-10-04 09:27:40|25234.5|25214.5|25250.8|25210.8|25250.8|25214.5|25234.5|25210.8|1
1728034070000|2024-10-04 09:27:50|25238.2|25218.2|25247|25207|25247|25218.2|25235.7|25207|1
1728034080000|2024-10-04 09:28:00|25239.5|25219.5|25239.5|25219.5|25239.5|25219.5|25239.5|25219.5|0
1728034110000|2024-10-04 09:28:30|25247|25207|25247|25207|25247|25207|25247|25207|1
1728034140000|2024-10-04 09:29:00|25238.2|25218.2|25238.2|25218.2|25238.2|25218.2|25238.2|25218.2|0
1728034150000|2024-10-04 09:29:10|25239.5|25219.5|25252|25212|25252|25219.5|25238.2|25212|0
1728034190000|2024-10-04 09:29:50|25238.2|25218.2|25249.5|25209.5|25249.5|25218.2|25238.2|25209.5|0
1728034200000|2024-10-04 09:30:00|25250.7|25210.7|25238.2|25218.2|25250.7|25218.2|25238.2|25210.7|0
1728034230000|2024-10-04 09:30:30|25237|25217|25237|25217|25237|25217|25237|25217|0
1728034240000|2024-10-04 09:30:40|25238.2|25218.2|25238.2|25218.2|25238.2|25218.2|25238.2|25218.2|1
1728034270000|2024-10-04 09:31:10|||||||||1
1728034320000|2024-10-04 09:32:00|||||||||1
1728034330000|2024-10-04 09:32:10|25247|25207|25234.5|25214.5|25247|25214.5|25234.5|25207|0
1728034340000|2024-10-04 09:32:20|25232|25212|25230.7|25210.7|25232|25212|25230.7|25210.7|0
1728034360000|2024-10-04 09:32:40|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|0
1728034370000|2024-10-04 09:32:50|||||||||3
1728034380000|2024-10-04 09:33:00|25229.5|25209.5|25224.5|25204.5|25229.5|25209.5|25224.5|25204.5|5
1728034390000|2024-10-04 09:33:10|25237|25197|25232|25192|25237|25205.7|25225.7|25192|0
1728034400000|2024-10-04 09:33:20|25223.2|25203.2|25220.7|25200.7|25232|25203.2|25220.7|25192|3
1728034410000|2024-10-04 09:33:30|25219.5|25199.5|25235.7|25195.7|25235.7|25203.2|25219.5|25192|1
1728034440000|2024-10-04 09:34:00|25234.5|25194.5|25233.2|25193.2|25235.7|25195.7|25233.2|25193.2|0
1728034460000|2024-10-04 09:34:20|25235.7|25195.7|25234.5|25194.5|25235.7|25195.7|25234.5|25194.5|0
1728034470000|2024-10-04 09:34:30|25232|25192|25237|25197|25237|25197|25232|25192|0
1728034480000|2024-10-04 09:34:40|25240.7|25200.7|25237|25197|25240.7|25200.7|25237|25197|0
1728034490000|2024-10-04 09:34:50|25242|25202|25242|25202|25242|25202|25242|25202|0
1728034500000|2024-10-04 09:35:00|25237|25197|25237|25197|25237|25197|25237|25197|0
1728034520000|2024-10-04 09:35:20|25225.7|25205.7|25224.5|25204.5|25232|25205.7|25224.5|25192|0
1728034530000|2024-10-04 09:35:30|25232|25192|25223.2|25203.2|25232|25203.2|25223.2|25192|0
1728034540000|2024-10-04 09:35:40|25235.7|25195.7|25237|25197|25237|25197|25235.7|25195.7|0
1728034610000|2024-10-04 09:36:50|25223.2|25203.2|25223.2|25203.2|25223.2|25203.2|25223.2|25203.2|0
1728034620000|2024-10-04 09:37:00|25224.5|25204.5|25223.2|25203.2|25224.5|25204.5|25223.2|25203.2|0
1728034630000|2024-10-04 09:37:10|25220.7|25200.7|25225.7|25205.7|25225.7|25205.7|25220.7|25200.7|1
1728034680000|2024-10-04 09:38:00|25227|25207|25227|25207|25229.5|25209.5|25227|25207|1
1728034690000|2024-10-04 09:38:10|25225.7|25205.7|25224.5|25204.5|25225.7|25205.7|25224.5|25204.5|8
1728034700000|2024-10-04 09:38:20|||||||||1
1728034710000|2024-10-04 09:38:30|25233.2|25193.2|25233.2|25193.2|25233.2|25193.2|25233.2|25193.2|0
1728034720000|2024-10-04 09:38:40|25219.5|25199.5|25219.5|25199.5|25219.5|25199.5|25219.5|25199.5|0
1728034750000|2024-10-04 09:39:10|25218.2|25198.2|25217|25197|25218.2|25198.2|25217|25197|0
1728034760000|2024-10-04 09:39:20|25220.7|25200.7|25220.7|25200.7|25220.7|25200.7|25220.7|25200.7|1
1728034770000|2024-10-04 09:39:30|25219.5|25199.5|25223.2|25203.2|25223.2|25203.2|25218.2|25198.2|2
1728034790000|2024-10-04 09:39:50|25222|25202|25222|25202|25222|25202|25218.2|25198.2|3
1728034800000|2024-10-04 09:40:00|25220.7|25200.7|25218.2|25198.2|25220.7|25200.7|25218.2|25198.2|0
1728034810000|2024-10-04 09:40:10|25220.8|25200.8|25217|25197|25222|25202|25217|25197|1
1728034820000|2024-10-04 09:40:20|||||||||1
1728034830000|2024-10-04 09:40:30|25215.7|25195.7|25215.7|25195.7|25215.7|25195.7|25215.7|25195.7|2
1728034840000|2024-10-04 09:40:40|25217|25197|25224.5|25184.5|25224.5|25197|25217|25184.5|0
1728034850000|2024-10-04 09:40:50|25217|25197|25217|25197|25218.2|25198.2|25217|25197|0
1728034860000|2024-10-04 09:41:00|25218.2|25198.2|25220.7|25200.7|25220.7|25200.7|25218.2|25198.2|0
1728034900000|2024-10-04 09:41:40|25219.5|25199.5|25222|25202|25222|25202|25217|25197|0
1728034910000|2024-10-04 09:41:50|25229.5|25189.5|25229.5|25189.5|25229.5|25198.2|25218.2|25189.5|0
1728034920000|2024-10-04 09:42:00|25220.8|25200.8|25220.8|25200.8|25220.8|25200.8|25220.8|25200.8|0
1728034930000|2024-10-04 09:42:10|25222|25202|25223.2|25203.2|25223.2|25203.2|25222|25202|0
1728034950000|2024-10-04 09:42:30|25228.2|25208.2|25238.2|25218.2|25242|25218.2|25228.2|25199.5|4
1728034970000|2024-10-04 09:42:50|25247|25207|25245.7|25205.7|25247|25207|25245.7|25205.7|0
1728034980000|2024-10-04 09:43:00|25233.2|25213.2|25233.2|25213.2|25233.2|25213.2|25233.2|25213.2|0
1728034990000|2024-10-04 09:43:10|25223.2|25203.2|25223.2|25203.2|25223.2|25203.2|25223.2|25203.2|0
1728035000000|2024-10-04 09:43:20|25220.7|25200.7|25220.7|25200.7|25220.7|25200.7|25220.7|25200.7|0
1728035040000|2024-10-04 09:44:00|25219.5|25199.5|25219.5|25199.5|25219.5|25199.5|25219.5|25199.5|0
1728035050000|2024-10-04 09:44:10|25218.2|25198.2|25218.2|25198.2|25218.2|25198.2|25218.2|25198.2|0
1728035060000|2024-10-04 09:44:20|25215.7|25195.7|25205.7|25185.7|25215.7|25195.7|25205.7|25175.7|8
1728035070000|2024-10-04 09:44:30|25204.5|25184.5|25204.5|25184.5|25204.5|25184.5|25204.5|25184.5|0
1728035080000|2024-10-04 09:44:40|25204.4|25184.4|25208.2|25188.2|25208.2|25188.2|25204.4|25184.4|0
1728035110000|2024-10-04 09:45:10|25207|25187|25207|25187|25207|25187|25207|25187|0
1728035130000|2024-10-04 09:45:30|25205.7|25185.7|25205.7|25185.7|25208.2|25188.2|25205.7|25185.7|0
1728035140000|2024-10-04 09:45:40|25204.4|25184.4|25204.4|25184.4|25204.4|25184.4|25204.4|25184.4|0
1728035150000|2024-10-04 09:45:50|25216.9|25176.9|25205.7|25185.7|25216.9|25185.7|25205.7|25176.9|1
1728035160000|2024-10-04 09:46:00|25204.4|25184.4|25216.9|25176.9|25216.9|25184.4|25204.4|25176.9|0
1728035180000|2024-10-04 09:46:20|25205.7|25185.7|25204.4|25184.4|25205.7|25185.7|25204.4|25184.4|0
1728035210000|2024-10-04 09:46:50|25215.7|25175.7|25215.7|25175.7|25215.7|25175.7|25215.7|25175.7|0
1728035220000|2024-10-04 09:47:00|25216.9|25176.9|25216.9|25176.9|25216.9|25176.9|25216.9|25176.9|0
1728035230000|2024-10-04 09:47:10|25215.7|25175.7|25215.7|25175.7|25215.7|25175.7|25215.7|25175.7|0
1728035250000|2024-10-04 09:47:30|25200.6|25180.6|25198.1|25178.1|25200.6|25180.6|25198.1|25178.1|15
1728035260000|2024-10-04 09:47:40|25196.9|25176.9|25196.9|25176.9|25196.9|25176.9|25196.9|25176.9|0
1728035280000|2024-10-04 09:48:00|25208.2|25168.2|25208.2|25168.2|25208.2|25168.2|25208.2|25168.2|0
1728035290000|2024-10-04 09:48:10|25206.9|25166.9|25206.9|25166.9|25206.9|25166.9|25206.9|25166.9|0
1728035300000|2024-10-04 09:48:20|25197|25177|25197|25177|25198.2|25178.2|25197|25177|0
1728035330000|2024-10-04 09:48:50|25205.7|25165.7|25205.7|25165.7|25205.7|25165.7|25205.7|25165.7|0
1728035340000|2024-10-04 09:49:00|25194.4|25174.4|25194.4|25174.4|25194.4|25174.4|25194.4|25174.4|0
1728035360000|2024-10-04 09:49:20|25193.2|25173.2|25191.9|25171.9|25193.2|25173.2|25191.9|25171.9|1
1728035390000|2024-10-04 09:49:50|||||||||1
1728035400000|2024-10-04 09:50:00|25193.2|25173.2|25191.9|25171.9|25194.4|25174.4|25191.9|25171.9|1
1728035410000|2024-10-04 09:50:10|25193.2|25173.2|25194.4|25174.4|25194.4|25174.4|25193.2|25173.2|0
1728035420000|2024-10-04 09:50:20|25198.3|25178.3|25216.9|25176.9|25216.9|25184.4|25198.3|25176.9|4
1728035430000|2024-10-04 09:50:30|25209.4|25189.4|25209.4|25189.4|25209.4|25189.4|25209.4|25189.4|0
1728035470000|2024-10-04 09:51:10|25214.4|25194.4|25214.4|25194.4|25214.4|25194.4|25214.4|25194.4|0
1728035480000|2024-10-04 09:51:20|25226.9|25186.9|25214.4|25194.4|25226.9|25194.4|25214.4|25186.9|0
1728035490000|2024-10-04 09:51:30|25225.7|25185.7|25225.7|25185.7|25225.7|25185.7|25225.7|25185.7|0
1728035500000|2024-10-04 09:51:40|25215.7|25195.7|25214.4|25194.4|25215.7|25195.7|25214.4|25194.4|0
1728035520000|2024-10-04 09:52:00|25225.7|25185.7|25225.7|25185.7|25225.7|25185.7|25225.7|25185.7|0
1728035530000|2024-10-04 09:52:10|25226.9|25186.9|25226.9|25186.9|25226.9|25186.9|25226.9|25186.9|0
1728035580000|2024-10-04 09:53:00|25214.4|25194.4|25214.4|25194.4|25214.4|25194.4|25214.4|25194.4|2
1728035600000|2024-10-04 09:53:20|25209.4|25189.4|25209.4|25189.4|25209.4|25189.4|25209.4|25189.4|1
1728035650000|2024-10-04 09:54:10|25208.2|25188.2|25209.4|25189.4|25209.4|25189.4|25208.2|25188.2|0
1728035670000|2024-10-04 09:54:30|25208.2|25188.2|25208.2|25188.2|25208.2|25188.2|25208.2|25188.2|0
1728035680000|2024-10-04 09:54:40|25209.4|25189.4|25209.4|25189.4|25209.4|25189.4|25209.4|25189.4|0
1728035690000|2024-10-04 09:54:50|25218.2|25178.2|25218.2|25178.2|25218.2|25178.2|25218.2|25178.2|0
1728035700000|2024-10-04 09:55:00|25216.9|25176.9|25219.4|25199.4|25219.4|25199.4|25209.4|25176.9|3
1728035710000|2024-10-04 09:55:10|25233.2|25193.2|25235.7|25195.7|25235.7|25195.7|25233.2|25193.2|0
1728035730000|2024-10-04 09:55:30|25240.7|25200.7|25240.7|25200.7|25240.7|25200.7|25240.7|25200.7|1
1728035740000|2024-10-04 09:55:40|25241.9|25201.9|25241.9|25201.9|25241.9|25201.9|25241.9|25201.9|0
1728035760000|2024-10-04 09:56:00|25234.5|25214.5|25257|25237|25257|25237|25234.5|25214.5|3
1728035770000|2024-10-04 09:56:10|25258.3|25238.3|25277|25237|25277|25242|25258.3|25237|54
1728035780000|2024-10-04 09:56:20|25269.6|25249.6|25270.8|25250.8|25270.8|25250.8|25269.6|25249.6|0
1728035790000|2024-10-04 09:56:30|25272|25252|25269.5|25249.5|25284.5|25255.8|25269.5|25244.5|11
1728035800000|2024-10-04 09:56:40|25270.7|25230.7|25225.7|25205.7|25270.7|25230.7|25225.7|25205.7|5
1728035810000|2024-10-04 09:56:50|25227|25207|25227|25207|25227|25207|25227|25207|3
1728035820000|2024-10-04 09:57:00|25225.8|25205.8|25223.3|25203.3|25225.8|25205.8|25223.3|25203.3|2
1728035830000|2024-10-04 09:57:10|25222|25202|25229.5|25189.5|25229.5|25202|25222|25189.5|0
1728035850000|2024-10-04 09:57:30|25218.2|25198.2|25218.2|25198.2|25218.2|25198.2|25218.2|25198.2|0
1728035900000|2024-10-04 09:58:20|25213.2|25193.2|25213.2|25193.2|25213.2|25193.2|25213.2|25193.2|0
1728035920000|2024-10-04 09:58:40|25206.9|25186.9|25205.7|25185.7|25206.9|25186.9|25205.7|25185.7|3
1728035930000|2024-10-04 09:58:50|25204.4|25184.4|25205.7|25185.7|25205.7|25185.7|25203.2|25183.2|1
1728035940000|2024-10-04 09:59:00|25203.2|25183.2|25206.9|25186.9|25206.9|25186.9|25203.2|25183.2|1
1728035950000|2024-10-04 09:59:10|25209.5|25189.5|25243.2|25223.2|25243.2|25223.2|25209.5|25189.5|7
1728036000000|2024-10-04 10:00:00|25244.5|25224.5|25265.8|25225.8|25265.8|25232|25244.5|25224.5|4
1728036010000|2024-10-04 10:00:10|25268.3|25228.3|25273.3|25233.3|25273.3|25233.3|25268.3|25228.3|0
1728036020000|2024-10-04 10:00:20|25264.5|25244.5|25265.8|25245.8|25265.8|25245.8|25264.5|25244.5|0
1728036040000|2024-10-04 10:00:40|25268.3|25248.3|25268.3|25248.3|25268.3|25248.3|25267|25247|0
1728036050000|2024-10-04 10:00:50|25265.8|25245.8|25264.5|25244.5|25265.8|25245.8|25263.3|25243.3|7
1728036060000|2024-10-04 10:01:00|25265.8|25245.8|25268.3|25248.3|25268.3|25248.3|25265.8|25245.8|1
1728036090000|2024-10-04 10:01:30|25278.3|25258.3|25283.3|25263.3|25283.3|25263.3|25278.3|25258.3|2
1728036100000|2024-10-04 10:01:40|25288.4|25268.4|25289.5|25269.5|25289.5|25269.5|25288.4|25268.4|0
1728036110000|2024-10-04 10:01:50|25292.1|25272.1|25302|25262|25303.3|25274.5|25292.1|25262|0
1728036120000|2024-10-04 10:02:00|25290.8|25270.8|25285.8|25265.8|25290.8|25270.8|25285.8|25265.8|0
1728036150000|2024-10-04 10:02:30|25289.5|25269.5|25289.5|25269.5|25289.5|25269.5|25289.5|25269.5|1
1728036170000|2024-10-04 10:02:50|25290.8|25270.8|25290.8|25270.8|25290.8|25270.8|25290.8|25270.8|0
1728036180000|2024-10-04 10:03:00|25302|25262|25302|25262|25303.3|25263.3|25302|25262|1
1728036190000|2024-10-04 10:03:10|25303.3|25263.3|25308.3|25268.3|25308.3|25268.3|25303.3|25263.3|2
1728036220000|2024-10-04 10:03:40|25305.8|25285.8|25305.8|25285.8|25305.8|25285.8|25305.8|25285.8|2
1728036230000|2024-10-04 10:03:50|||||||||1
1728036260000|2024-10-04 10:04:20|25315.8|25295.8|25323.3|25303.3|25323.3|25303.3|25315.8|25295.8|6
1728036270000|2024-10-04 10:04:30|25320.8|25300.8|25320.8|25300.8|25320.8|25300.8|25320.8|25300.8|1
1728036300000|2024-10-04 10:05:00|25319.5|25299.5|25320.8|25300.8|25320.8|25300.8|25319.5|25299.5|3
1728036310000|2024-10-04 10:05:10|25318.3|25298.3|25318.3|25298.3|25318.3|25298.3|25318.3|25298.3|0
1728036320000|2024-10-04 10:05:20|25319.5|25299.5|25319.5|25299.5|25330.8|25299.5|25319.5|25290.8|0
1728036340000|2024-10-04 10:05:40|25330.8|25290.8|25319.5|25299.5|25330.8|25302|25319.5|25290.8|0
1728036360000|2024-10-04 10:06:00|25322.1|25302.1|25324.5|25304.5|25324.5|25304.5|25322.1|25302.1|0
1728036370000|2024-10-04 10:06:10|25323.3|25303.3|25323.3|25303.3|25323.3|25303.3|25323.3|25303.3|0
1728036400000|2024-10-04 10:06:40|25320.8|25300.8|25324.5|25304.5|25324.5|25304.5|25320.8|25300.8|1
1728036410000|2024-10-04 10:06:50|25322|25302|25320.8|25300.8|25322|25302|25320.8|25300.8|0
1728036430000|2024-10-04 10:07:10|25323.3|25303.3|25325.8|25305.8|25325.8|25305.8|25323.3|25303.3|0
1728036460000|2024-10-04 10:07:40|||||||||1
1728036500000|2024-10-04 10:08:20|25324.5|25304.5|25315.8|25295.8|25324.5|25304.5|25315.8|25295.8|2
1728036510000|2024-10-04 10:08:30|25313.2|25293.2|25315.8|25295.8|25315.8|25295.8|25312|25292|0
1728036540000|2024-10-04 10:09:00|25317|25297|25320.8|25300.8|25320.8|25300.8|25317|25297|0
1728036550000|2024-10-04 10:09:10|25322|25302|25325.8|25305.8|25325.8|25305.8|25322|25302|3
1728036560000|2024-10-04 10:09:20|25329.5|25309.5|25338.4|25318.4|25338.4|25318.4|25329.5|25309.5|8
1728036570000|2024-10-04 10:09:30|25344.5|25324.5|25344.5|25324.5|25344.5|25324.5|25344.5|25324.5|1
1728036580000|2024-10-04 10:09:40|25345.8|25325.8|25345.8|25325.8|25345.8|25325.8|25345.8|25325.8|0
1728036590000|2024-10-04 10:09:50|25353.3|25313.3|25353.3|25313.3|25353.3|25313.3|25353.3|25313.3|6
1728036600000|2024-10-04 10:10:00|25333.3|25298.3|25318.2|25298.2|25338.3|25298.3|25318.2|25289.5|0
1728036610000|2024-10-04 10:10:10|25324.5|25284.5|25324.5|25284.5|25324.5|25284.5|25324.5|25284.5|0
1728036620000|2024-10-04 10:10:20|25327|25287|25323.3|25283.3|25327|25287|25323.3|25283.3|0
1728036630000|2024-10-04 10:10:30|25322|25282|25303.1|25283.1|25322|25290.8|25303.1|25279.5|0
1728036640000|2024-10-04 10:10:40|25299.5|25279.5|25297|25277|25299.5|25279.5|25295.8|25275.8|1
1728036650000|2024-10-04 10:10:50|25294.5|25274.5|25293.3|25273.3|25294.5|25274.5|25293.3|25273.3|1
1728036670000|2024-10-04 10:11:10|||||||||1
1728036680000|2024-10-04 10:11:20|25294.5|25274.5|25295.8|25275.8|25297|25277|25294.5|25274.5|1
1728036690000|2024-10-04 10:11:30|25304.5|25264.5|25304.5|25264.5|25304.5|25264.5|25304.5|25264.5|2
1728036710000|2024-10-04 10:11:50|25303.3|25263.3|25309.5|25269.5|25309.5|25275.8|25294.5|25263.3|4
1728036720000|2024-10-04 10:12:00|25300.8|25280.8|25314.5|25294.5|25323.3|25294.5|25300.8|25280.8|1
1728036750000|2024-10-04 10:12:30|25332|25292|25332|25292|25332|25292|25332|25292|1
1728036760000|2024-10-04 10:12:40|25333.3|25293.3|25333.3|25293.3|25333.3|25293.3|25333.3|25293.3|0
1728036780000|2024-10-04 10:13:00|25334.5|25294.5|25325.8|25305.8|25337|25305.8|25325.8|25294.5|1
1728036810000|2024-10-04 10:13:30|25327|25307|25338.3|25298.3|25338.3|25307|25327|25298.3|0
1728036830000|2024-10-04 10:13:50|25339.6|25299.6|25342|25302|25342|25302|25339.6|25299.6|0
1728036840000|2024-10-04 10:14:00|25343.3|25303.3|25345.8|25305.8|25345.8|25305.8|25343.3|25303.3|0
1728036860000|2024-10-04 10:14:20|25347.1|25307.1|25347.1|25307.1|25347.1|25307.1|25347.1|25307.1|0
1728036870000|2024-10-04 10:14:30|25348.4|25308.4|25352|25312|25352|25312|25348.4|25308.4|2
1728036900000|2024-10-04 10:15:00|25353.3|25313.3|25353.3|25313.3|25353.3|25313.3|25353.3|25313.3|0
1728036910000|2024-10-04 10:15:10|25352|25312|25352|25312|25352|25312|25352|25312|2
1728036920000|2024-10-04 10:15:20|25347|25327|25362|25322|25362|25327|25347|25322|1
1728036930000|2024-10-04 10:15:30|25360.7|25340.7|25387|25367|25388.2|25368.2|25360.7|25340.7|12
1728036940000|2024-10-04 10:15:40|25393.2|25353.2|25383.2|25343.2|25393.2|25353.2|25383.2|25343.2|4
1728036950000|2024-10-04 10:15:50|25380.7|25340.7|25378.2|25338.2|25380.7|25340.7|25378.2|25338.2|0
1728036960000|2024-10-04 10:16:00|||||||||2
1728036980000|2024-10-04 10:16:20|25365.7|25345.7|25357.1|25337.1|25365.7|25345.7|25357.1|25323.2|6
1728036990000|2024-10-04 10:16:30|25359.5|25339.5|25359.5|25339.5|25359.5|25339.5|25359.5|25339.5|0
1728037000000|2024-10-04 10:16:40|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|0
1728037010000|2024-10-04 10:16:50|25362|25342|25355.9|25315.9|25364.6|25342|25355.7|25304.6|6
1728037020000|2024-10-04 10:17:00|25357.1|25317.1|25335.7|25315.7|25365.8|25320.7|25335.7|25303.3|9
1728037030000|2024-10-04 10:17:10|25340.7|25320.7|25350.7|25330.7|25350.7|25330.7|25340.7|25320.7|1
1728037090000|2024-10-04 10:18:10|25353.2|25333.2|25353.2|25333.2|25353.2|25333.2|25353.2|25333.2|1
1728037120000|2024-10-04 10:18:40|25358.2|25338.2|25368.2|25348.2|25368.2|25348.2|25358.2|25338.2|7
1728037130000|2024-10-04 10:18:50|25367|25347|25364.5|25344.5|25367|25347|25364.5|25344.5|0
1728037140000|2024-10-04 10:19:00|25377.1|25337.1|25370.7|25350.7|25379.5|25350.7|25369.5|25337.1|5
1728037150000|2024-10-04 10:19:10|25379.5|25339.5|25370.7|25350.7|25379.5|25350.7|25370.7|25338.2|2
1728037190000|2024-10-04 10:19:50|25365.7|25345.7|25364.5|25344.5|25365.7|25345.7|25364.5|25344.5|0
1728037200000|2024-10-04 10:20:00|25363.2|25343.2|25355.7|25335.7|25363.2|25343.2|25355.7|25335.7|1
1728037230000|2024-10-04 10:20:30|25353.3|25333.3|25353.3|25333.3|25353.3|25333.3|25353.3|25333.3|0
1728037250000|2024-10-04 10:20:50|25354.5|25334.5|25354.5|25334.5|25362|25334.5|25354.5|25322|0
1728037290000|2024-10-04 10:21:30|25352|25332|25368.2|25328.2|25368.2|25335.7|25350.7|25327|1
1728037300000|2024-10-04 10:21:40|25355.7|25335.7|25360.7|25340.7|25360.7|25340.7|25355.7|25335.7|0
1728037310000|2024-10-04 10:21:50|25358.2|25338.2|25358.2|25338.2|25358.2|25338.2|25358.2|25338.2|0
1728037350000|2024-10-04 10:22:30|25357|25337|25355.7|25335.7|25357|25337|25355.7|25335.7|0
1728037360000|2024-10-04 10:22:40|25364.5|25324.5|25355.7|25335.7|25364.5|25335.7|25355.7|25324.5|0
1728037370000|2024-10-04 10:22:50|25358.2|25338.2|25358.2|25338.2|25358.2|25338.2|25358.2|25338.2|1
1728037390000|2024-10-04 10:23:10|25359.5|25339.5|25359.5|25339.5|25359.5|25339.5|25359.5|25339.5|0
1728037400000|2024-10-04 10:23:20|25362.1|25342.1|25360.7|25340.7|25364.5|25344.5|25360.7|25340.7|0
1728037420000|2024-10-04 10:23:40|25359.5|25339.5|25353.2|25333.2|25359.5|25339.5|25353.2|25333.2|1
1728037430000|2024-10-04 10:23:50|25355.7|25335.7|25355.7|25335.7|25355.7|25335.7|25355.7|25335.7|1
1728037490000|2024-10-04 10:24:50|25353.2|25333.2|25353.2|25333.2|25353.2|25333.2|25353.2|25333.2|1
1728037500000|2024-10-04 10:25:00|25352|25332|25347|25327|25352|25332|25347|25327|0
1728037520000|2024-10-04 10:25:20|25354.5|25314.5|25354.5|25314.5|25354.5|25314.5|25354.5|25314.5|0
1728037560000|2024-10-04 10:26:00|25339.5|25319.5|25339.5|25319.5|25339.5|25319.5|25339.5|25319.5|1
1728037570000|2024-10-04 10:26:10|25338.2|25318.2|25338.2|25318.2|25338.2|25318.2|25338.2|25318.2|1
1728037580000|2024-10-04 10:26:20|25337|25317|25335.7|25315.7|25337|25317|25335.7|25315.7|1
1728037600000|2024-10-04 10:26:40|25334.5|25314.5|25345.8|25305.8|25345.8|25314.5|25333.2|25305.8|2
1728037620000|2024-10-04 10:27:00|25342|25302|25335.7|25315.7|25342|25315.7|25335.7|25302|0
1728037660000|2024-10-04 10:27:40|25348.2|25308.2|25337|25317|25348.2|25317|25337|25308.2|10
1728037670000|2024-10-04 10:27:50|25335.7|25315.7|25335.7|25315.7|25335.7|25315.7|25335.7|25315.7|0
1728037680000|2024-10-04 10:28:00|25340.7|25320.7|25340.7|25320.7|25340.7|25320.7|25340.7|25320.7|1
1728037690000|2024-10-04 10:28:10|25350.7|25330.7|25350.7|25330.7|25350.7|25330.7|25350.7|25330.7|0
1728037700000|2024-10-04 10:28:20|25353.3|25333.3|25368.2|25328.2|25368.2|25335.7|25353.3|25328.2|0
1728037710000|2024-10-04 10:28:30|25373.2|25333.2|25370.7|25330.7|25373.2|25340.7|25360.7|25330.7|0
1728037720000|2024-10-04 10:28:40|25373.2|25333.2|25370.7|25350.7|25373.2|25350.7|25368.3|25333.2|3
1728037730000|2024-10-04 10:28:50|||||||||1
1728037740000|2024-10-04 10:29:00|25377|25337|25377|25337|25377|25337|25377|25337|0
1728037760000|2024-10-04 10:29:20|25368.3|25348.3|25379.5|25339.5|25379.5|25348.3|25368.3|25335.7|0
1728037770000|2024-10-04 10:29:30|25370.7|25350.7|25367|25347|25370.7|25350.7|25367|25347|3
1728037780000|2024-10-04 10:29:40|25365.7|25345.7|25374.5|25334.5|25374.5|25345.7|25365.7|25334.5|0
1728037790000|2024-10-04 10:29:50|25365.7|25345.7|25373.2|25333.2|25373.2|25345.7|25365.7|25333.2|0
1728037800000|2024-10-04 10:30:00|25365.7|25345.7|25365.7|25345.7|25365.7|25345.7|25365.7|25345.7|0
1728037820000|2024-10-04 10:30:20|25377|25337|25365.7|25345.7|25377|25349.6|25365.7|25337|3
1728037850000|2024-10-04 10:30:50|25370.7|25350.7|25370.7|25350.7|25370.7|25350.7|25370.7|25350.7|1
1728037870000|2024-10-04 10:31:10|25368.2|25348.2|25373.2|25353.2|25373.2|25353.2|25368.2|25348.2|2
1728037880000|2024-10-04 10:31:20|25371.9|25351.9|25378.2|25358.2|25383.2|25358.2|25371.9|25341.9|0
1728037910000|2024-10-04 10:31:50|25379.4|25359.4|25392|25352|25392|25359.4|25379.4|25352|1
1728037920000|2024-10-04 10:32:00|25387.1|25367.1|25388.3|25368.3|25389.6|25369.6|25387.1|25367.1|5
1728037930000|2024-10-04 10:32:10|25389.6|25369.6|25387.1|25367.1|25389.6|25369.6|25387.1|25367.1|1
1728037940000|2024-10-04 10:32:20|25385.8|25365.8|25385.8|25365.8|25385.8|25365.8|25385.8|25365.8|0
1728037950000|2024-10-04 10:32:30|25380.7|25360.7|25380.7|25360.7|25380.7|25360.7|25380.7|25360.7|0
1728037980000|2024-10-04 10:33:00|25379.5|25359.5|25379.5|25359.5|25379.5|25359.5|25379.5|25359.5|1
1728037990000|2024-10-04 10:33:10|25380.8|25360.8|25382|25362|25382|25362|25380.8|25360.8|0
1728038000000|2024-10-04 10:33:20|25384.5|25364.5|25387|25367|25387|25367|25384.5|25364.5|5
1728038010000|2024-10-04 10:33:30|25390.7|25370.7|25390.7|25370.7|25390.7|25370.7|25390.7|25370.7|7
1728038020000|2024-10-04 10:33:40|25380.7|25360.7|25378.2|25358.2|25380.7|25360.7|25378.2|25358.2|1
1728038030000|2024-10-04 10:33:50|25375.7|25355.7|25375.7|25355.7|25375.7|25355.7|25375.7|25355.7|0
1728038060000|2024-10-04 10:34:20|25372|25352|25363.2|25343.2|25372|25352|25363.2|25343.2|1
1728038070000|2024-10-04 10:34:30|25361.9|25341.9|25361.9|25341.9|25361.9|25341.9|25361.9|25341.9|0
1728038080000|2024-10-04 10:34:40|25363.2|25343.2|25369.5|25349.5|25369.5|25349.5|25363.2|25343.2|1
1728038090000|2024-10-04 10:34:50|25368.2|25348.2|25368.2|25348.2|25368.2|25348.2|25368.2|25348.2|0
1728038120000|2024-10-04 10:35:20|25369.5|25349.5|25368.2|25348.2|25369.5|25349.5|25368.2|25348.2|0
1728038130000|2024-10-04 10:35:30|25369.5|25349.5|25369.5|25349.5|25369.5|25349.5|25369.5|25349.5|0
1728038140000|2024-10-04 10:35:40|25373.2|25353.2|25378.2|25358.2|25378.2|25358.2|25373.2|25353.2|25
1728038150000|2024-10-04 10:35:50|25393.2|25353.2|25384.5|25364.5|25393.2|25364.5|25384.5|25353.2|24
1728038160000|2024-10-04 10:36:00|25385.8|25365.8|25388.2|25368.2|25388.2|25368.2|25385.8|25365.8|1
1728038180000|2024-10-04 10:36:20|25389.4|25369.4|25389.4|25369.4|25389.4|25369.4|25389.4|25369.4|5
1728038190000|2024-10-04 10:36:30|25390.7|25370.7|25390.7|25370.7|25390.7|25370.7|25390.7|25370.7|3
1728038220000|2024-10-04 10:37:00|25388.2|25368.2|25375.7|25355.7|25388.2|25368.2|25375.7|25355.7|3
1728038250000|2024-10-04 10:37:30|25376.9|25356.9|25376.9|25356.9|25376.9|25356.9|25376.9|25356.9|0
1728038260000|2024-10-04 10:37:40|25388.2|25348.2|25388.2|25348.2|25388.2|25348.2|25388.2|25348.2|0
1728038270000|2024-10-04 10:37:50|25376.9|25356.9|25388.2|25348.2|25388.2|25356.9|25376.9|25348.2|6
1728038280000|2024-10-04 10:38:00|25389.4|25349.4|25388.2|25368.2|25389.4|25368.2|25381.9|25349.4|3
1728038290000|2024-10-04 10:38:10|25389.5|25369.5|25389.5|25369.5|25389.5|25369.5|25389.5|25369.5|1
1728038300000|2024-10-04 10:38:20|25390.7|25370.7|25390.7|25370.7|25390.7|25370.7|25390.7|25370.7|0
1728038350000|2024-10-04 10:39:10|25389.4|25369.4|25388.2|25368.2|25389.4|25369.4|25388.2|25368.2|2
1728038400000|2024-10-04 10:40:00|25389.5|25369.5|25390.7|25370.7|25390.7|25370.7|25389.5|25369.5|0
1728038410000|2024-10-04 10:40:10|25389.5|25369.5|25389.5|25369.5|25389.5|25369.5|25389.5|25369.5|0
1728038420000|2024-10-04 10:40:20|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|3
1728038430000|2024-10-04 10:40:30|||||||||1
1728038440000|2024-10-04 10:40:40|||||||||11
1728038450000|2024-10-04 10:40:50|25398.2|25378.2|25447|25427|25449.5|25429.5|25398.2|25378.2|13
1728038460000|2024-10-04 10:41:00|25445.8|25425.8|25436.9|25416.9|25445.8|25425.8|25436.9|25416.9|3
1728038470000|2024-10-04 10:41:10|25439.4|25419.4|25439.4|25419.4|25439.4|25419.4|25439.4|25419.4|0
1728038480000|2024-10-04 10:41:20|25442|25422|25443.2|25423.2|25443.2|25423.2|25442|25422|0
1728038490000|2024-10-04 10:41:30|25444.5|25424.5|25448.2|25428.2|25448.2|25428.2|25444.5|25424.5|1
1728038500000|2024-10-04 10:41:40|25451.9|25431.9|25453.2|25433.2|25453.2|25433.2|25451.9|25431.9|0
1728038510000|2024-10-04 10:41:50|||||||||8
1728038520000|2024-10-04 10:42:00|25454.5|25434.5|25454.5|25434.5|25454.5|25434.5|25454.5|25434.5|0
1728038530000|2024-10-04 10:42:10|25459.5|25439.5|25459.5|25439.5|25459.5|25439.5|25459.5|25439.5|2
1728038540000|2024-10-04 10:42:20|25472|25432|25454.5|25434.5|25472|25436.9|25454.5|25429.5|3
1728038550000|2024-10-04 10:42:30|25451.9|25431.9|25450.7|25430.7|25453.2|25433.2|25449.5|25429.5|1
1728038560000|2024-10-04 10:42:40|25453.3|25433.3|25455.7|25435.7|25455.7|25435.7|25453.3|25433.3|0
1728038580000|2024-10-04 10:43:00|25456.9|25436.9|25456.9|25436.9|25456.9|25436.9|25456.9|25436.9|0
1728038590000|2024-10-04 10:43:10|25460.7|25440.7|25458.2|25438.2|25460.7|25440.7|25458.2|25438.2|2
1728038610000|2024-10-04 10:43:30|||||||||4
1728038620000|2024-10-04 10:43:40|25457|25437|25457|25437|25457|25437|25457|25437|7
1728038660000|2024-10-04 10:44:20|25465.7|25425.7|25465.7|25425.7|25465.7|25425.7|25465.7|25425.7|2
1728038670000|2024-10-04 10:44:30|25463.2|25423.2|25448.2|25428.2|25463.2|25428.2|25448.2|25423.2|2
1728038680000|2024-10-04 10:44:40|25450.7|25430.7|25450.7|25430.7|25450.7|25430.7|25450.7|25430.7|2
1728038700000|2024-10-04 10:45:00|25453.3|25433.3|25454.5|25434.5|25454.5|25434.5|25453.3|25433.3|0
1728038720000|2024-10-04 10:45:20|25455.7|25435.7|25453.2|25433.2|25455.7|25435.7|25453.2|25433.2|0
1728038740000|2024-10-04 10:45:40|25458.2|25438.2|25458.2|25438.2|25458.2|25438.2|25458.2|25438.2|0
1728038750000|2024-10-04 10:45:50|25455.7|25435.7|25458.2|25438.2|25458.2|25438.2|25455.7|25435.7|0
1728038760000|2024-10-04 10:46:00|25465.7|25445.7|25470.7|25450.7|25470.7|25450.7|25465.7|25445.7|0
1728038770000|2024-10-04 10:46:10|25474.5|25454.5|25479.5|25459.5|25479.5|25459.5|25474.5|25454.5|0
1728038790000|2024-10-04 10:46:30|25480.7|25460.7|25470.6|25450.6|25500.7|25465.7|25470.6|25440.7|29
1728038800000|2024-10-04 10:46:40|25465.7|25445.7|25464.4|25444.4|25465.7|25445.7|25464.4|25444.4|3
1728038810000|2024-10-04 10:46:50|25465.7|25445.7|25468.3|25448.3|25468.3|25448.3|25465.7|25445.7|5
1728038820000|2024-10-04 10:47:00|25470.7|25450.7|25483.2|25443.2|25483.2|25450.7|25470.7|25443.2|1
1728038840000|2024-10-04 10:47:20|25474.5|25454.5|25478.2|25458.2|25478.2|25458.2|25474.5|25454.5|0
1728038850000|2024-10-04 10:47:30|25480.7|25460.7|25478.2|25458.2|25480.7|25460.7|25478.2|25458.2|0
1728038860000|2024-10-04 10:47:40|25483.2|25463.2|25484.4|25464.4|25484.4|25464.4|25483.2|25463.2|11
1728038880000|2024-10-04 10:48:00|25488.2|25468.2|25488.2|25468.2|25490.8|25470.8|25484.5|25464.5|13
1728038890000|2024-10-04 10:48:10|25490.8|25470.8|25490.8|25470.8|25490.8|25470.8|25490.8|25470.8|13
1728038900000|2024-10-04 10:48:20|25495.8|25475.8|25513.3|25493.3|25513.3|25493.3|25495.8|25475.8|13
1728038910000|2024-10-04 10:48:30|25515.8|25495.8|25545.8|25525.8|25548.3|25528.3|25515.8|25495.8|18
1728038920000|2024-10-04 10:48:40|25548.3|25528.3|25543.3|25523.3|25548.3|25528.3|25543.3|25523.3|2
1728038930000|2024-10-04 10:48:50|25540.8|25520.8|25535.8|25515.8|25540.8|25520.8|25533.3|25513.3|5
1728038940000|2024-10-04 10:49:00|25530.6|25510.6|25525.8|25505.8|25530.6|25510.6|25524.5|25504.5|3
1728038950000|2024-10-04 10:49:10|25528.3|25508.3|25532|25512|25533.3|25513.3|25528.3|25508.3|1
1728038960000|2024-10-04 10:49:20|||||||||1
1728038970000|2024-10-04 10:49:30|25529.5|25509.5|25529.5|25509.5|25529.5|25509.5|25529.5|25509.5|5
1728038980000|2024-10-04 10:49:40|25528.3|25508.3|25515.8|25495.8|25529.5|25508.3|25515.8|25489.5|2
1728038990000|2024-10-04 10:49:50|25513.3|25493.3|25515.8|25495.8|25515.8|25495.8|25513.3|25493.3|1
1728039000000|2024-10-04 10:50:00|25518.3|25498.3|25522|25502|25522|25502|25515.8|25495.8|3
1728039010000|2024-10-04 10:50:10|25527|25507|25535.8|25515.8|25535.8|25515.8|25527|25507|1
1728039020000|2024-10-04 10:50:20|25533.2|25513.2|25537|25517|25537|25517|25530.8|25510.8|1
1728039030000|2024-10-04 10:50:30|25533.3|25513.3|25517|25497|25533.3|25513.3|25517|25497|7
1728039040000|2024-10-04 10:50:40|25514.4|25494.4|25517|25497|25517|25497|25510.8|25490.8|3
1728039050000|2024-10-04 10:50:50|25520.8|25480.8|25515.8|25475.8|25520.8|25487|25507|25475.8|1
1728039060000|2024-10-04 10:51:00|25514.5|25474.5|25527|25487|25527|25490.8|25507|25474.5|0
1728039080000|2024-10-04 10:51:20|25516.9|25496.9|25516.9|25496.9|25516.9|25496.9|25516.9|25496.9|0
1728039090000|2024-10-04 10:51:30|25515.7|25495.7|25515.7|25495.7|25515.7|25495.7|25515.7|25495.7|0
1728039100000|2024-10-04 10:51:40|25514.4|25494.4|25514.4|25494.4|25514.4|25494.4|25513.2|25493.2|1
1728039120000|2024-10-04 10:52:00|25532|25492|25532|25492|25532|25492|25532|25492|0
1728039130000|2024-10-04 10:52:10|25534.5|25494.5|25534.5|25494.5|25535.8|25495.8|25534.5|25494.5|2
1728039140000|2024-10-04 10:52:20|25525.8|25505.8|25528.3|25508.3|25528.3|25508.3|25525.8|25505.8|1
1728039150000|2024-10-04 10:52:30|25527|25507|25524.5|25504.5|25527|25507|25524.5|25504.5|2
1728039160000|2024-10-04 10:52:40|25523.3|25503.3|25515.8|25495.8|25532|25504.5|25515.8|25490.8|1
1728039170000|2024-10-04 10:52:50|25508.2|25488.2|25505.6|25465.6|25518.2|25488.2|25505.6|25458.2|2
1728039180000|2024-10-04 10:53:00|25496.9|25476.9|25496.9|25476.9|25498.1|25478.1|25496.9|25476.9|1
1728039190000|2024-10-04 10:53:10|25500.8|25480.8|25519.5|25479.5|25519.5|25480.8|25500.8|25475.8|1
1728039200000|2024-10-04 10:53:20|25518.2|25478.2|25517|25477|25518.2|25478.2|25517|25477|1
1728039210000|2024-10-04 10:53:30|25505.7|25485.7|25510.8|25490.8|25510.8|25490.8|25505.7|25485.7|1
1728039220000|2024-10-04 10:53:40|25512|25492|25543.3|25483.3|25543.3|25498.2|25512|25483.3|1
1728039230000|2024-10-04 10:53:50|25532|25492|25547|25487|25547|25492|25532|25487|2
1728039240000|2024-10-04 10:54:00|25535.7|25495.7|25534.5|25514.5|25535.7|25514.5|25534.5|25495.7|2
1728039250000|2024-10-04 10:54:10|25535.8|25515.8|25550.8|25530.8|25550.8|25530.8|25535.8|25515.8|16
1728039260000|2024-10-04 10:54:20|25553.4|25533.4|25558.3|25538.3|25558.3|25538.3|25553.4|25533.4|16
1728039270000|2024-10-04 10:54:30|25555.8|25535.8|25547|25527|25555.8|25535.8|25547|25527|1
1728039280000|2024-10-04 10:54:40|25540.7|25520.7|25538.1|25518.1|25540.7|25520.7|25538.1|25518.1|4
1728039290000|2024-10-04 10:54:50|25531.9|25511.9|25540.7|25500.7|25540.7|25511.9|25526.9|25498.2|0
1728039300000|2024-10-04 10:55:00|25532|25512|25530.7|25510.7|25533.3|25513.3|25530.7|25510.7|0
1728039310000|2024-10-04 10:55:10|25539.4|25499.4|25537|25497|25539.4|25499.4|25537|25497|0
1728039320000|2024-10-04 10:55:20|25523.1|25503.1|25523.1|25503.1|25523.1|25503.1|25523.1|25503.1|1
1728039330000|2024-10-04 10:55:30|25523.2|25503.2|25524.5|25504.5|25524.5|25504.5|25523.2|25503.2|2
1728039340000|2024-10-04 10:55:40|25525.7|25505.7|25525.7|25505.7|25525.7|25505.7|25525.7|25505.7|0
1728039350000|2024-10-04 10:55:50|||||||||1
1728039360000|2024-10-04 10:56:00|25523.2|25503.2|25517|25497|25523.2|25503.2|25517|25497|6
1728039380000|2024-10-04 10:56:20|25527|25467|25510.6|25470.6|25527|25470.6|25510.6|25464.5|4
1728039400000|2024-10-04 10:56:40|25499.4|25479.4|25497|25477|25499.4|25479.4|25494.5|25474.5|0
1728039440000|2024-10-04 10:57:20|25499.5|25479.5|25499.5|25479.5|25499.5|25479.5|25499.5|25479.5|0
1728039450000|2024-10-04 10:57:30|25498.2|25478.2|25497|25477|25498.2|25478.2|25497|25477|1
1728039460000|2024-10-04 10:57:40|25495.7|25475.7|25495.7|25475.7|25495.7|25475.7|25495.7|25475.7|0
1728039470000|2024-10-04 10:57:50|25498.2|25478.2|25498.2|25478.2|25498.2|25478.2|25498.2|25478.2|2
1728039480000|2024-10-04 10:58:00|25500.7|25480.7|25500.7|25480.7|25500.7|25480.7|25500.7|25480.7|7
1728039490000|2024-10-04 10:58:10|25502|25482|25503.2|25483.2|25503.2|25483.2|25502|25482|0
1728039500000|2024-10-04 10:58:20|25501.9|25481.9|25495.7|25475.7|25508.2|25481.9|25495.7|25468.2|2
1728039520000|2024-10-04 10:58:40|25494.4|25474.4|25482|25442|25494.4|25474.4|25474.5|25442|15
1728039530000|2024-10-04 10:58:50|25469.5|25449.5|25469.5|25449.5|25469.5|25449.5|25469.5|25449.5|1
1728039540000|2024-10-04 10:59:00|25470.7|25450.7|25498.2|25478.2|25499.5|25479.5|25470.7|25450.7|5
1728039550000|2024-10-04 10:59:10|25499.5|25479.5|25498.2|25478.2|25500.7|25480.7|25495.7|25475.7|6
1728039560000|2024-10-04 10:59:20|25499.5|25479.5|25500.7|25480.7|25500.7|25480.7|25499.5|25479.5|1
1728039570000|2024-10-04 10:59:30|25499.4|25479.4|25498.2|25478.2|25499.4|25479.4|25495.7|25475.7|1
1728039580000|2024-10-04 10:59:40|25499.5|25479.5|25513.2|25493.2|25517|25493.2|25499.5|25477|0
1728039590000|2024-10-04 10:59:50|25518.2|25498.2|25535.7|25515.7|25537|25515.7|25518.2|25497|5
1728039600000|2024-10-04 11:00:00|25538.2|25518.2|25545.6|25525.6|25545.6|25525.6|25538.2|25518.2|2
1728039610000|2024-10-04 11:00:10|25548.2|25528.2|25552|25512|25552|25528.2|25548.2|25512|1
1728039620000|2024-10-04 11:00:20|25539.5|25519.5|25550.7|25510.7|25552|25520.7|25539.5|25510.7|0
1728039630000|2024-10-04 11:00:30|25552|25512|25552|25512|25552|25512|25552|25512|0
1728039640000|2024-10-04 11:00:40|25553.2|25513.2|25547|25507|25553.2|25513.2|25547|25507|4
1728039660000|2024-10-04 11:01:00|25552|25512|25554.4|25534.4|25554.4|25534.4|25544.5|25512|5
1728039690000|2024-10-04 11:01:30|||||||||1
1728039700000|2024-10-04 11:01:40|25548.2|25528.2|25545.7|25525.7|25557|25529.5|25544.5|25517|4
1728039710000|2024-10-04 11:01:50|25549.5|25529.5|25545.7|25525.7|25558.2|25529.5|25545.7|25518.2|0
1728039720000|2024-10-04 11:02:00|25544.5|25524.5|25537|25497|25544.5|25524.5|25537|25497|1
1728039730000|2024-10-04 11:02:10|25538.2|25498.2|25538.2|25498.2|25539.5|25499.5|25538.2|25498.2|0
1728039750000|2024-10-04 11:02:30|25542|25502|25532|25512|25542|25512|25530.7|25502|2
1728039760000|2024-10-04 11:02:40|25529.5|25509.5|25529.5|25509.5|25529.5|25509.5|25529.5|25509.5|0
1728039770000|2024-10-04 11:02:50|25540.7|25500.7|25540.7|25500.7|25540.7|25500.7|25540.7|25500.7|0
1728039780000|2024-10-04 11:03:00|25532|25512|25544.5|25504.5|25544.5|25514.5|25532|25503.2|3
1728039790000|2024-10-04 11:03:10|25530.7|25510.7|25530.7|25510.7|25530.7|25510.7|25530.7|25510.7|0
1728039810000|2024-10-04 11:03:30|25529.5|25509.5|25529.5|25509.5|25529.5|25509.5|25529.5|25509.5|0
1728039840000|2024-10-04 11:04:00|25538.2|25498.2|25527|25507|25538.2|25507|25527|25498.2|0
1728039850000|2024-10-04 11:04:10|25529.5|25509.5|25529.5|25509.5|25529.5|25509.5|25529.5|25509.5|0
1728039870000|2024-10-04 11:04:30|25528.2|25508.2|25528.2|25508.2|25528.2|25508.2|25528.2|25508.2|0
1728039880000|2024-10-04 11:04:40|25524.5|25504.5|25519.5|25499.5|25537|25504.5|25519.5|25477|6
1728039890000|2024-10-04 11:04:50|25520.7|25500.7|25515.7|25495.7|25520.7|25500.7|25515.7|25495.7|0
1728039910000|2024-10-04 11:05:10|25524.4|25484.4|25529.5|25489.5|25529.5|25495.7|25514.5|25483.2|5
1728039920000|2024-10-04 11:05:20|25530.7|25490.7|25529.4|25489.4|25530.7|25490.7|25529.4|25489.4|1
1728039930000|2024-10-04 11:05:30|25528.2|25488.2|25519.5|25499.5|25528.2|25499.5|25519.5|25488.2|0
1728039940000|2024-10-04 11:05:40|||||||||1
1728039960000|2024-10-04 11:06:00|25520.7|25500.7|25523.2|25503.2|25523.2|25503.2|25520.7|25500.7|4
1728039970000|2024-10-04 11:06:10|25528.2|25488.2|25537|25477|25537|25488.2|25528.2|25477|2
1728039990000|2024-10-04 11:06:30|25535.7|25475.7|25513.2|25493.2|25535.7|25493.2|25510.7|25475.7|0
1728040000000|2024-10-04 11:06:40|25511.9|25491.9|25509.5|25489.5|25511.9|25491.9|25509.5|25489.5|2
1728040020000|2024-10-04 11:07:00|25508.2|25488.2|25498.2|25478.2|25510.7|25490.7|25498.2|25478.2|6
1728040030000|2024-10-04 11:07:10|25499.5|25479.5|25512|25472|25512|25480.7|25498.2|25467|2
1728040040000|2024-10-04 11:07:20|25517|25477|25507|25487|25517|25487|25507|25477|3
1728040050000|2024-10-04 11:07:30|25508.2|25488.2|25504.2|25484.2|25522|25497|25504.2|25482|13
1728040060000|2024-10-04 11:07:40|25492|25472|25479.5|25459.5|25492|25472|25479.5|25448.2|2
1728040070000|2024-10-04 11:07:50|25489.4|25449.4|25476.9|25456.9|25489.4|25458.2|25476.9|25448.2|5
1728040080000|2024-10-04 11:08:00|25473.2|25453.2|25468.2|25448.2|25482|25454.5|25468.2|25442|13
1728040090000|2024-10-04 11:08:10|25463.2|25443.2|25463.2|25443.2|25463.2|25443.2|25462|25442|3
1728040120000|2024-10-04 11:08:40|25462|25442|25462|25442|25462|25442|25462|25442|3
1728040130000|2024-10-04 11:08:50|25458.3|25418.3|25428.2|25408.2|25464.5|25418.3|25428.2|25404.5|10
1728040140000|2024-10-04 11:09:00|25429.5|25409.5|25435.7|25415.7|25435.7|25415.7|25429.5|25409.5|2
1728040160000|2024-10-04 11:09:20|25430.7|25410.7|25433.2|25413.2|25433.2|25413.2|25430.7|25410.7|2
1728040170000|2024-10-04 11:09:30|25448.2|25408.2|25448.2|25408.2|25448.2|25408.2|25448.2|25408.2|1
1728040180000|2024-10-04 11:09:40|25447|25407|25434.4|25414.4|25447|25414.4|25434.4|25407|0
1728040190000|2024-10-04 11:09:50|25431.9|25411.9|25428.1|25408.1|25431.9|25411.9|25428.1|25408.1|2
1728040200000|2024-10-04 11:10:00|||||||||1
1728040210000|2024-10-04 11:10:10|25429.4|25409.4|25429.4|25409.4|25429.4|25409.4|25429.4|25409.4|0
1728040230000|2024-10-04 11:10:30|25431.9|25411.9|25459.4|25419.4|25459.4|25426.8|25431.9|25411.9|3
1728040240000|2024-10-04 11:10:40|25450.7|25430.7|25445.7|25425.7|25458.2|25430.7|25445.7|25418.2|0
1728040250000|2024-10-04 11:10:50|25443.1|25423.1|25445.7|25425.7|25445.7|25425.7|25441.9|25421.9|1
1728040260000|2024-10-04 11:11:00|25446.9|25426.9|25448.2|25428.2|25448.2|25428.2|25446.9|25426.9|0
1728040270000|2024-10-04 11:11:10|25449.4|25429.4|25453.2|25433.2|25453.2|25433.2|25449.4|25429.4|1
1728040280000|2024-10-04 11:11:20|25454.5|25434.5|25456.9|25436.9|25456.9|25436.9|25454.5|25434.5|1
1728040290000|2024-10-04 11:11:30|25453.2|25433.2|25463.2|25443.2|25463.2|25443.2|25453.2|25433.2|1
1728040310000|2024-10-04 11:11:50|25465.7|25445.7|25465.7|25445.7|25465.7|25445.7|25465.7|25445.7|0
1728040320000|2024-10-04 11:12:00|25470.7|25450.7|25470.7|25450.7|25470.7|25450.7|25470.7|25450.7|1
1728040330000|2024-10-04 11:12:10|||||||||1
1728040340000|2024-10-04 11:12:20|25469.4|25449.4|25474.5|25454.5|25483.2|25454.5|25469.4|25443.2|2
1728040350000|2024-10-04 11:12:30|25487|25447|25500.7|25480.7|25507|25480.7|25485.7|25447|3
1728040360000|2024-10-04 11:12:40|25512|25472|25499.4|25479.4|25512|25479.4|25499.4|25472|2
1728040370000|2024-10-04 11:12:50|25498.1|25478.1|25496.9|25476.9|25498.1|25478.1|25496.9|25476.9|0
1728040380000|2024-10-04 11:13:00|25498.2|25478.2|25499.4|25479.4|25499.4|25479.4|25498.2|25478.2|0
1728040410000|2024-10-04 11:13:30|25500.6|25480.6|25528.2|25468.2|25528.2|25480.6|25500.6|25468.2|1
1728040420000|2024-10-04 11:13:40|25523.2|25483.2|25520.7|25500.7|25523.2|25500.7|25520.7|25483.2|4
1728040430000|2024-10-04 11:13:50|25521.9|25501.9|25531.9|25491.9|25531.9|25503.2|25519.4|25488.2|3
1728040440000|2024-10-04 11:14:00|25524.4|25504.4|25529.4|25489.4|25531.9|25504.4|25524.4|25489.4|4
1728040450000|2024-10-04 11:14:10|25514.4|25494.4|25495.7|25475.7|25524.5|25494.4|25495.7|25464.5|5
1728040460000|2024-10-04 11:14:20|25506.9|25466.9|25493.2|25473.2|25506.9|25474.4|25490.7|25466.9|4
1728040470000|2024-10-04 11:14:30|25490.7|25470.7|25486.9|25466.9|25490.7|25470.7|25486.9|25466.9|1
1728040480000|2024-10-04 11:14:40|25484.3|25464.3|25481.9|25461.9|25484.3|25464.3|25481.9|25461.9|1
1728040490000|2024-10-04 11:14:50|25484.4|25464.4|25484.4|25464.4|25484.4|25464.4|25484.4|25464.4|0
1728040500000|2024-10-04 11:15:00|25483.2|25463.2|25483.2|25463.2|25483.2|25463.2|25483.2|25463.2|0
1728040510000|2024-10-04 11:15:10|25480.7|25460.7|25470.7|25450.7|25485.7|25460.7|25470.7|25445.7|1
1728040520000|2024-10-04 11:15:20|25473.2|25453.2|25475.7|25455.7|25475.7|25455.7|25473.2|25453.2|3
1728040530000|2024-10-04 11:15:30|25470.7|25450.7|25470.7|25450.7|25470.7|25450.7|25470.7|25450.7|2
1728040540000|2024-10-04 11:15:40|25483.2|25443.2|25483.2|25443.2|25483.2|25443.2|25483.2|25443.2|0
1728040550000|2024-10-04 11:15:50|25474.4|25454.4|25492|25472|25492|25472|25474.4|25454.4|9
1728040560000|2024-10-04 11:16:00|25494.6|25474.6|25513.2|25493.2|25513.2|25493.2|25494.6|25474.6|23
1728040570000|2024-10-04 11:16:10|25520.7|25500.7|25523.2|25503.2|25523.2|25503.2|25520.7|25500.7|2
1728040580000|2024-10-04 11:16:20|25525.7|25505.7|25530.7|25510.7|25530.7|25510.7|25525.7|25505.7|6
1728040600000|2024-10-04 11:16:40|25543.2|25503.2|25516.9|25496.9|25543.2|25510.7|25516.9|25488.2|3
1728040610000|2024-10-04 11:16:50|25515.7|25495.7|25515.7|25495.7|25515.7|25495.7|25515.7|25495.7|3
1728040620000|2024-10-04 11:17:00|25516.9|25496.9|25528.2|25508.2|25528.2|25508.2|25516.9|25488.2|12
1728040630000|2024-10-04 11:17:10|25529.4|25509.4|25529.4|25509.4|25529.4|25509.4|25529.4|25509.4|0
1728040640000|2024-10-04 11:17:20|25530.7|25510.7|25530.7|25510.7|25530.7|25510.7|25530.7|25510.7|7
1728040650000|2024-10-04 11:17:30|25539.4|25499.4|25540.7|25520.7|25560.8|25520.7|25536.9|25496.9|12
1728040680000|2024-10-04 11:18:00|25554.5|25514.5|25560.7|25540.7|25561.9|25540.7|25554.5|25514.5|12
1728040690000|2024-10-04 11:18:10|25562|25542|25563.2|25543.2|25563.2|25543.2|25562|25542|0
1728040700000|2024-10-04 11:18:20|25565.7|25545.7|25569.4|25549.4|25569.4|25549.4|25565.7|25545.7|16
1728040710000|2024-10-04 11:18:30|25566.9|25546.9|25566.9|25546.9|25566.9|25546.9|25566.9|25546.9|1
1728040720000|2024-10-04 11:18:40|25565.7|25545.7|25560.7|25520.7|25571.9|25545.7|25560.7|25520.7|4
1728040730000|2024-10-04 11:18:50|25561.9|25521.9|25561.9|25521.9|25561.9|25521.9|25561.9|25521.9|0
1728040740000|2024-10-04 11:19:00|25549.4|25529.4|25541.9|25521.9|25549.4|25529.4|25541.9|25521.9|9
1728040760000|2024-10-04 11:19:20|||||||||2
1728040770000|2024-10-04 11:19:30|25544.3|25524.3|25560.7|25520.7|25560.7|25524.3|25544.3|25520.7|0
1728040780000|2024-10-04 11:19:40|25563.2|25523.2|25563.2|25523.2|25563.2|25523.2|25563.2|25523.2|0
1728040790000|2024-10-04 11:19:50|25565.7|25525.7|25568.2|25528.2|25568.2|25528.2|25565.7|25525.7|0
1728040800000|2024-10-04 11:20:00|25570.7|25530.7|25573.2|25533.2|25573.2|25533.2|25570.7|25530.7|2
1728040830000|2024-10-04 11:20:30|25565.7|25545.7|25563.2|25543.2|25565.7|25545.7|25563.2|25543.2|1
1728040840000|2024-10-04 11:20:40|25564.4|25544.4|25563.2|25543.2|25564.4|25544.4|25563.2|25543.2|0
1728040870000|2024-10-04 11:21:10|||||||||1
1728040880000|2024-10-04 11:21:20|25568.2|25528.2|25540.7|25520.7|25568.2|25529.4|25540.7|25520.7|5
1728040890000|2024-10-04 11:21:30|25538.2|25518.2|25533.2|25513.2|25538.2|25518.2|25533.2|25513.2|4
1728040900000|2024-10-04 11:21:40|25531.9|25511.9|25533.2|25513.2|25533.2|25513.2|25530.7|25510.7|3
1728040910000|2024-10-04 11:21:50|25553.1|25513.1|25553.1|25513.1|25565.6|25513.1|25553.1|25505.6|1
1728040920000|2024-10-04 11:22:00|25550.7|25510.7|25535.7|25515.7|25550.7|25518.1|25535.7|25510.7|1
1728040930000|2024-10-04 11:22:10|25536.9|25516.9|25538.2|25518.2|25538.2|25518.2|25536.9|25516.9|8
1728040950000|2024-10-04 11:22:30|25540.7|25520.7|25540.7|25520.7|25540.7|25520.7|25540.7|25520.7|3
1728040980000|2024-10-04 11:23:00|25543.2|25523.2|25543.2|25523.2|25543.2|25523.2|25543.2|25523.2|0
1728041000000|2024-10-04 11:23:20|25540.7|25520.7|25536.9|25516.9|25540.7|25520.7|25536.9|25516.9|2
1728041010000|2024-10-04 11:23:30|25533.2|25513.2|25533.2|25513.2|25533.2|25513.2|25533.2|25513.2|2
1728041020000|2024-10-04 11:23:40|25520.7|25500.7|25518.1|25498.1|25520.7|25500.7|25518.1|25498.1|1
1728041030000|2024-10-04 11:23:50|25515.5|25495.5|25515.7|25475.7|25515.7|25495.5|25510.7|25475.7|3
1728041040000|2024-10-04 11:24:00|25513.2|25473.2|25506.9|25466.9|25513.2|25473.2|25506.9|25466.9|0
1728041050000|2024-10-04 11:24:10|25495.7|25475.7|25490.7|25470.7|25495.7|25475.7|25490.7|25470.7|1
1728041060000|2024-10-04 11:24:20|25491.9|25471.9|25490.7|25470.7|25493.2|25473.2|25490.7|25470.7|0
1728041070000|2024-10-04 11:24:30|25491.9|25471.9|25493.2|25473.2|25493.2|25473.2|25491.9|25471.9|1
1728041080000|2024-10-04 11:24:40|25495.7|25475.7|25496.9|25476.9|25496.9|25476.9|25495.7|25475.7|0
1728041090000|2024-10-04 11:24:50|25498.2|25478.2|25500.7|25480.7|25500.7|25480.7|25498.2|25478.2|0
1728041100000|2024-10-04 11:25:00|25511.9|25471.9|25505.7|25485.7|25518.2|25485.7|25505.7|25471.9|1
1728041110000|2024-10-04 11:25:10|25508.2|25488.2|25511.9|25491.9|25511.9|25491.9|25508.2|25488.2|0
1728041120000|2024-10-04 11:25:20|25524.4|25484.4|25523.2|25503.2|25524.4|25503.2|25516.9|25484.4|5
1728041130000|2024-10-04 11:25:30|25525.7|25505.7|25525.7|25505.7|25525.7|25505.7|25525.7|25505.7|0
1728041140000|2024-10-04 11:25:40|25523.1|25503.1|25520.7|25500.7|25523.1|25503.1|25520.7|25500.7|0
1728041150000|2024-10-04 11:25:50|25515.7|25495.7|25515.7|25495.7|25515.7|25495.7|25515.7|25495.7|0
1728041170000|2024-10-04 11:26:10|||||||||2
1728041190000|2024-10-04 11:26:30|25528.2|25488.2|25528.2|25488.2|25528.2|25488.2|25528.2|25488.2|2
1728041200000|2024-10-04 11:26:40|25525.7|25505.7|25538.2|25498.2|25538.2|25505.7|25525.7|25496.9|0
1728041210000|2024-10-04 11:26:50|25543.2|25503.2|25543.2|25503.2|25543.2|25503.2|25543.2|25503.2|0
1728041220000|2024-10-04 11:27:00|25531.9|25511.9|25531.9|25511.9|25531.9|25511.9|25531.9|25511.9|0
1728041230000|2024-10-04 11:27:10|25530.7|25510.7|25530.7|25510.7|25530.7|25510.7|25530.7|25510.7|0
1728041300000|2024-10-04 11:28:20|25541.9|25501.9|25494.4|25474.4|25543.2|25503.2|25494.4|25474.4|1
1728041310000|2024-10-04 11:28:30|25493.2|25473.2|25506.9|25466.9|25506.9|25475.7|25493.2|25466.9|3
1728041320000|2024-10-04 11:28:40|25495.7|25475.7|25495.7|25475.7|25495.7|25475.7|25495.7|25475.7|1
1728041330000|2024-10-04 11:28:50|25500.7|25480.7|25500.7|25480.7|25500.7|25480.7|25500.7|25480.7|2
1728041340000|2024-10-04 11:29:00|25513.2|25473.2|25513.2|25473.2|25513.2|25473.2|25513.2|25473.2|0
1728041370000|2024-10-04 11:29:30|25500.7|25480.7|25499.4|25479.4|25500.7|25480.7|25499.4|25479.4|1
1728041380000|2024-10-04 11:29:40|25498.1|25478.1|25498.2|25478.2|25498.2|25478.2|25496.9|25476.9|0
1728041390000|2024-10-04 11:29:50|25496.9|25476.9|25498.1|25478.1|25498.1|25478.1|25495.6|25475.6|0
1728041400000|2024-10-04 11:30:00|25499.4|25479.4|25504.4|25464.4|25506.9|25480.7|25499.4|25464.4|1
1728041410000|2024-10-04 11:30:10|25495.6|25475.6|25493.1|25473.1|25495.6|25475.6|25493.1|25473.1|1
1728041420000|2024-10-04 11:30:20|25491.9|25471.9|25475.6|25455.6|25491.9|25471.9|25475.6|25446.9|6
1728041430000|2024-10-04 11:30:30|25480.6|25460.6|25483.1|25463.1|25483.1|25463.1|25480.6|25460.6|1
1728041440000|2024-10-04 11:30:40|25485.6|25465.6|25483.1|25463.1|25485.6|25465.6|25483.1|25463.1|1
1728041450000|2024-10-04 11:30:50|25488.1|25468.1|25483.1|25463.1|25488.1|25468.1|25483.1|25463.1|1
1728041460000|2024-10-04 11:31:00|25481.9|25461.9|25481.9|25461.9|25481.9|25461.9|25481.9|25461.9|2
1728041470000|2024-10-04 11:31:10|25478.1|25458.1|25475.6|25455.6|25478.1|25458.1|25475.6|25455.6|0
1728041490000|2024-10-04 11:31:30|25473.1|25453.1|25475.6|25455.6|25475.6|25455.6|25473.1|25453.1|3
1728041500000|2024-10-04 11:31:40|25473.1|25453.1|25473.1|25453.1|25473.1|25453.1|25473.1|25453.1|0
1728041510000|2024-10-04 11:31:50|25471.9|25451.9|25471.9|25451.9|25471.9|25451.9|25471.9|25451.9|0
1728041520000|2024-10-04 11:32:00|25470.6|25450.6|25473.1|25453.1|25475.6|25455.6|25470.6|25450.6|2
1728041530000|2024-10-04 11:32:10|25475.6|25455.6|25473.1|25453.1|25475.6|25455.6|25473.1|25453.1|0
1728041540000|2024-10-04 11:32:20|25474.4|25454.4|25473.1|25453.1|25474.4|25454.4|25473.1|25453.1|0
1728041550000|2024-10-04 11:32:30|25474.4|25454.4|25475.6|25455.6|25475.6|25455.6|25474.4|25454.4|0
1728041580000|2024-10-04 11:33:00|25474.4|25454.4|25473.1|25453.1|25475.6|25455.6|25473.1|25453.1|0
1728041590000|2024-10-04 11:33:10|25474.4|25454.4|25475.6|25455.6|25475.6|25455.6|25474.4|25454.4|0
1728041600000|2024-10-04 11:33:20|25476.9|25456.9|25478.1|25458.1|25478.1|25458.1|25476.9|25456.9|0
1728041630000|2024-10-04 11:33:50|25473.1|25453.1|25475.6|25455.6|25475.6|25455.6|25473.1|25453.1|1
1728041640000|2024-10-04 11:34:00|25478.1|25458.1|25475.6|25455.6|25478.1|25458.1|25473.1|25453.1|0
1728041650000|2024-10-04 11:34:10|25478.1|25458.1|25480.6|25460.6|25480.6|25460.6|25475.6|25455.6|2
1728041660000|2024-10-04 11:34:20|25484.5|25464.5|25506.9|25466.9|25506.9|25475.6|25484.5|25464.5|5
1728041670000|2024-10-04 11:34:30|25508.1|25468.1|25513.1|25493.1|25515.6|25495.6|25503.1|25468.1|1
1728041680000|2024-10-04 11:34:40|25515.6|25495.6|25515.6|25495.6|25515.6|25495.6|25515.6|25495.6|1
1728041700000|2024-10-04 11:35:00|25526.9|25486.9|25520.6|25500.6|25526.9|25500.6|25515.6|25486.9|5
1728041710000|2024-10-04 11:35:10|25525.8|25505.8|25566.9|25506.9|25566.9|25520.6|25525.8|25503.1|3
1728041730000|2024-10-04 11:35:30|25568.1|25508.1|25543.1|25523.1|25571.8|25535.6|25543.1|25508.1|3
1728041740000|2024-10-04 11:35:40|25535.6|25515.6|25535.6|25515.6|25535.6|25515.6|25535.6|25515.6|4
1728041750000|2024-10-04 11:35:50|25546.9|25506.9|25535.6|25515.6|25546.9|25516.9|25535.6|25506.9|0
1728041760000|2024-10-04 11:36:00|25548.1|25508.1|25553.1|25513.1|25553.1|25520.6|25539.4|25508.1|0
1728041770000|2024-10-04 11:36:10|25541.9|25521.9|25543.1|25523.1|25543.1|25523.1|25540.6|25520.6|0
1728041820000|2024-10-04 11:37:00|25557|25517|25556.9|25536.9|25557|25536.9|25553.2|25517|11
1728041830000|2024-10-04 11:37:10|25558.1|25538.1|25558.1|25538.1|25558.1|25538.1|25558.1|25538.1|4
1728041850000|2024-10-04 11:37:30|||||||||1
1728041860000|2024-10-04 11:37:40|25556.9|25536.9|25555.6|25515.6|25556.9|25536.9|25555.6|25515.6|3
1728041870000|2024-10-04 11:37:50|25548.1|25508.1|25533.1|25513.1|25548.1|25513.1|25533.1|25508.1|4
1728041880000|2024-10-04 11:38:00|25531.9|25511.9|25520.6|25500.6|25531.9|25511.9|25520.6|25500.6|0
1728041900000|2024-10-04 11:38:20|25528.1|25488.1|25528.1|25488.1|25528.1|25488.1|25528.1|25488.1|0
1728041910000|2024-10-04 11:38:30|25526.9|25486.9|25513.1|25493.1|25526.9|25493.1|25511.9|25483.1|0
1728041920000|2024-10-04 11:38:40|25509.4|25489.4|25508.1|25468.1|25509.4|25489.4|25503.1|25468.1|6
1728041930000|2024-10-04 11:38:50|25505.6|25465.6|25490.6|25470.6|25505.6|25470.6|25490.6|25465.6|0
1728041940000|2024-10-04 11:39:00|25493.1|25473.1|25494.4|25474.4|25494.4|25474.4|25493.1|25473.1|1
1728041950000|2024-10-04 11:39:10|25495.6|25475.6|25495.6|25475.6|25495.6|25475.6|25495.6|25475.6|1
1728041960000|2024-10-04 11:39:20|25508.1|25468.1|25496.9|25476.9|25508.1|25476.9|25496.9|25468.1|1
1728041970000|2024-10-04 11:39:30|25495.6|25475.6|25495.6|25475.6|25495.6|25475.6|25495.6|25475.6|0
1728042000000|2024-10-04 11:40:00|25500.6|25480.6|25503.1|25483.1|25503.1|25483.1|25500.6|25480.6|5
1728042010000|2024-10-04 11:40:10|25509.5|25489.5|25509.5|25489.5|25509.5|25489.5|25509.5|25489.5|1
1728042020000|2024-10-04 11:40:20|25513.2|25493.2|25511.9|25491.9|25514.4|25494.4|25511.9|25491.9|2
1728042030000|2024-10-04 11:40:30|25509.5|25489.5|25503.1|25483.1|25509.5|25489.5|25500.6|25480.6|5
1728042060000|2024-10-04 11:41:00|25504.4|25484.4|25501.9|25481.9|25504.4|25484.4|25501.9|25481.9|1
1728042070000|2024-10-04 11:41:10|25503.1|25483.1|25503.1|25483.1|25503.2|25483.2|25500.6|25480.6|2
1728042080000|2024-10-04 11:41:20|25508.1|25488.1|25505.6|25485.6|25508.1|25488.1|25505.6|25485.6|2
1728042100000|2024-10-04 11:41:40|25509.4|25489.4|25509.4|25489.4|25509.4|25489.4|25509.4|25489.4|2
1728042110000|2024-10-04 11:41:50|25506.9|25486.9|25518.1|25478.1|25518.1|25486.9|25506.9|25471.9|5
1728042140000|2024-10-04 11:42:20|25521.9|25481.9|25511.9|25491.9|25523.1|25491.9|25511.9|25481.9|0
1728042160000|2024-10-04 11:42:40|25523.1|25483.1|25514.4|25494.4|25523.1|25494.4|25514.4|25483.1|0
1728042200000|2024-10-04 11:43:20|25513.1|25493.1|25513.1|25493.1|25514.4|25494.4|25513.1|25493.1|0
1728042220000|2024-10-04 11:43:40|25518.1|25478.1|25518.1|25478.1|25518.1|25478.1|25518.1|25478.1|1
1728042230000|2024-10-04 11:43:50|25506.9|25486.9|25510.6|25490.6|25510.6|25490.6|25506.9|25486.9|0
1728042240000|2024-10-04 11:44:00|25511.9|25491.9|25503.1|25483.1|25511.9|25491.9|25503.1|25483.1|2
1728042250000|2024-10-04 11:44:10|25500.6|25480.6|25500.6|25480.6|25500.6|25480.6|25500.6|25480.6|0
1728042260000|2024-10-04 11:44:20|25498.1|25478.1|25499.4|25479.4|25499.4|25479.4|25498.1|25478.1|0
1728042280000|2024-10-04 11:44:40|||||||||2
1728042290000|2024-10-04 11:44:50|25498.1|25478.1|25498.1|25478.1|25498.1|25478.1|25498.1|25478.1|3
1728042300000|2024-10-04 11:45:00|25496.9|25476.9|25488.1|25468.1|25496.9|25476.9|25488.1|25468.1|0
1728042310000|2024-10-04 11:45:10|25485.6|25465.6|25470.6|25450.6|25485.6|25465.6|25470.6|25450.6|3
1728042320000|2024-10-04 11:45:20|25469.4|25449.4|25468.1|25448.1|25469.4|25449.4|25468.1|25448.1|4
1728042330000|2024-10-04 11:45:30|25465.6|25445.6|25471.8|25411.8|25473.1|25446.9|25435.6|25409.4|6
1728042350000|2024-10-04 11:45:50|25473|25413|25473|25413|25473|25413|25473|25413|2
1728042360000|2024-10-04 11:46:00|25471.8|25411.8|25455.6|25435.6|25471.8|25435.6|25455.6|25411.8|1
1728042370000|2024-10-04 11:46:10|25456.9|25436.9|25456.9|25436.9|25456.9|25436.9|25456.9|25436.9|0
1728042380000|2024-10-04 11:46:20|25473.2|25433.2|25474.5|25434.5|25475.7|25435.7|25473.2|25433.2|7
1728042390000|2024-10-04 11:46:30|25476.9|25436.9|25476.9|25436.9|25476.9|25436.9|25476.9|25436.9|0
1728042420000|2024-10-04 11:47:00|25468.2|25448.2|25468.2|25448.2|25468.2|25448.2|25468.2|25448.2|0
1728042430000|2024-10-04 11:47:10|25469.4|25449.4|25469.4|25449.4|25469.4|25449.4|25469.4|25449.4|0
1728042440000|2024-10-04 11:47:20|25480.7|25440.7|25468.1|25428.1|25480.7|25449.4|25468.1|25428.1|1
1728042450000|2024-10-04 11:47:30|25466.9|25426.9|25460.6|25440.6|25468.1|25440.6|25460.6|25426.9|1
1728042460000|2024-10-04 11:47:40|25475.6|25435.6|25475.6|25435.6|25488.1|25435.6|25475.6|25428.1|17
1728042470000|2024-10-04 11:47:50|25486.9|25426.9|25486.9|25426.9|25486.9|25426.9|25486.9|25426.9|0
1728042480000|2024-10-04 11:48:00|25488.1|25428.1|25488.1|25428.1|25488.1|25428.1|25488.1|25428.1|0
1728042490000|2024-10-04 11:48:10|25475.6|25435.6|25480.6|25460.6|25494.3|25461.8|25475.6|25435.6|4
1728042500000|2024-10-04 11:48:20|25476.8|25456.8|25489.3|25449.3|25489.3|25458.1|25476.8|25446.8|0
1728042510000|2024-10-04 11:48:30|25478.1|25458.1|25478.1|25458.1|25478.1|25458.1|25478.1|25458.1|0
1728042520000|2024-10-04 11:48:40|25476.8|25456.8|25480.6|25460.6|25480.6|25460.6|25476.8|25456.8|0
1728042530000|2024-10-04 11:48:50|25489.3|25449.3|25480.6|25460.6|25489.3|25460.6|25480.6|25449.3|0
1728042540000|2024-10-04 11:49:00|25489.3|25449.3|25489.3|25449.3|25489.3|25449.3|25489.3|25449.3|0
1728042550000|2024-10-04 11:49:10|25476.8|25456.8|25476.8|25456.8|25476.8|25456.8|25476.8|25456.8|0
1728042570000|2024-10-04 11:49:30|25474.3|25454.3|25474.3|25454.3|25474.3|25454.3|25474.3|25454.3|3
1728042580000|2024-10-04 11:49:40|25471.8|25451.8|25469.3|25449.3|25471.8|25451.8|25469.3|25449.3|9
1728042590000|2024-10-04 11:49:50|25474.3|25454.3|25474.3|25454.3|25474.3|25454.3|25474.3|25454.3|1
1728042600000|2024-10-04 11:50:00|25473.1|25453.1|25471.8|25451.8|25473.1|25453.1|25471.8|25451.8|0
1728042610000|2024-10-04 11:50:10|25474.3|25454.3|25474.3|25454.3|25476.8|25456.8|25474.3|25454.3|0
1728042620000|2024-10-04 11:50:20|25475.6|25455.6|25471.8|25451.8|25475.6|25455.6|25471.8|25451.8|0
1728042630000|2024-10-04 11:50:30|25473.1|25453.1|25471.8|25451.8|25473.1|25453.1|25471.8|25451.8|0
1728042640000|2024-10-04 11:50:40|25473.1|25453.1|25473.1|25453.1|25475.6|25455.6|25473.1|25453.1|0
1728042650000|2024-10-04 11:50:50|25471.8|25451.8|25473.1|25453.1|25473.1|25453.1|25471.8|25451.8|0
1728042660000|2024-10-04 11:51:00|25471.8|25451.8|25471.8|25451.8|25471.8|25451.8|25471.8|25451.8|1
1728042670000|2024-10-04 11:51:10|||||||||6
1728042680000|2024-10-04 11:51:20|25469.3|25449.3|25469.3|25449.3|25469.3|25449.3|25469.3|25449.3|4
1728042690000|2024-10-04 11:51:30|25470.6|25450.6|25470.6|25450.6|25470.6|25450.6|25470.6|25450.6|0
1728042700000|2024-10-04 11:51:40|25471.8|25451.8|25474.3|25454.3|25474.3|25454.3|25471.8|25451.8|1
1728042710000|2024-10-04 11:51:50|25488.1|25468.1|25493|25473|25498.1|25478.1|25488.1|25468.1|5
1728042720000|2024-10-04 11:52:00|25489.2|25469.2|25487.9|25467.9|25489.2|25469.2|25487.9|25467.9|0
1728042730000|2024-10-04 11:52:10|25486.7|25466.7|25480.6|25460.6|25495.5|25466.7|25480.6|25455.5|0
1728042740000|2024-10-04 11:52:20|25483.1|25463.1|25481.8|25461.8|25483.1|25463.1|25480.6|25460.6|0
1728042750000|2024-10-04 11:52:30|25478.1|25458.1|25476.8|25456.8|25478.1|25458.1|25476.8|25456.8|0
1728042770000|2024-10-04 11:52:50|25475.5|25455.5|25475.5|25455.5|25475.5|25455.5|25475.5|25455.5|4
1728042780000|2024-10-04 11:53:00|25475.6|25455.6|25475.6|25455.6|25475.6|25455.6|25475.6|25455.6|0
1728042790000|2024-10-04 11:53:10|25474.3|25454.3|25476.8|25456.8|25476.8|25456.8|25474.3|25454.3|0
1728042800000|2024-10-04 11:53:20|25474.3|25454.3|25471.8|25451.8|25476.8|25456.8|25471.8|25451.8|1
1728042810000|2024-10-04 11:53:30|25470.6|25450.6|25469.3|25449.3|25470.6|25450.6|25469.3|25449.3|10
1728042820000|2024-10-04 11:53:40|25468|25448|25469.3|25449.3|25469.3|25449.3|25468|25448|0
1728042830000|2024-10-04 11:53:50|25466.8|25446.8|25466.8|25446.8|25466.8|25446.8|25466.8|25446.8|0
1728042840000|2024-10-04 11:54:00|25469.3|25449.3|25478.1|25458.1|25478.1|25458.1|25466.8|25446.8|5
1728042850000|2024-10-04 11:54:10|25476.8|25456.8|25475.6|25455.6|25479.3|25459.3|25475.6|25455.6|1
1728042860000|2024-10-04 11:54:20|25474.3|25454.3|25474.3|25454.3|25474.3|25454.3|25474.3|25454.3|0
1728042880000|2024-10-04 11:54:40|25476.8|25456.8|25473|25453|25479.3|25459.3|25473|25453|1
1728042890000|2024-10-04 11:54:50|25471.8|25451.8|25470.5|25450.5|25471.8|25451.8|25470.5|25450.5|4
1728042900000|2024-10-04 11:55:00|25471.8|25451.8|25469.3|25449.3|25473.1|25453.1|25469.3|25449.3|1
1728042910000|2024-10-04 11:55:10|25456.5|25436.5|25441.8|25421.8|25456.5|25436.5|25439.3|25419.3|14
1728042920000|2024-10-04 11:55:20|25440.5|25420.5|25439.3|25419.3|25440.5|25420.5|25439.3|25419.3|0
1728042950000|2024-10-04 11:55:50|25440.6|25420.6|25446.8|25426.8|25446.8|25426.8|25440.6|25420.6|1
1728042960000|2024-10-04 11:56:00|25450.6|25430.6|25455.6|25435.6|25455.6|25435.6|25450.6|25430.6|3
1728042970000|2024-10-04 11:56:10|25459.2|25439.2|25469.3|25449.3|25469.3|25449.3|25459.2|25439.2|5
1728042990000|2024-10-04 11:56:30|25471.8|25451.8|25489.4|25469.4|25489.4|25469.4|25471.8|25451.8|5
1728043000000|2024-10-04 11:56:40|25491.8|25471.8|25491.8|25471.8|25491.8|25471.8|25491.8|25471.8|0
1728043010000|2024-10-04 11:56:50|25490.6|25470.6|25490.6|25470.6|25490.6|25470.6|25490.6|25470.6|1
1728043030000|2024-10-04 11:57:10|25493.1|25473.1|25494.3|25474.3|25494.3|25474.3|25490.6|25470.6|15
1728043050000|2024-10-04 11:57:30|25495.6|25475.6|25495.6|25475.6|25495.6|25475.6|25495.6|25475.6|0
1728043060000|2024-10-04 11:57:40|25498.1|25478.1|25509.3|25489.3|25509.3|25489.3|25498.1|25478.1|15
1728043070000|2024-10-04 11:57:50|25505.6|25485.6|25510.6|25490.6|25510.6|25490.6|25505.6|25485.6|4
1728043080000|2024-10-04 11:58:00|25513.1|25493.1|25528.1|25508.1|25528.1|25508.1|25513.1|25493.1|8
1728043090000|2024-10-04 11:58:10|25533.1|25513.1|25541.8|25521.8|25544.3|25521.8|25533.1|25504.3|0
1728043100000|2024-10-04 11:58:20|25543.1|25523.1|25544.3|25524.3|25544.3|25524.3|25543.1|25523.1|0
1728043110000|2024-10-04 11:58:30|||||||||1
1728043120000|2024-10-04 11:58:40|25546.8|25526.8|25546.8|25526.8|25546.8|25526.8|25546.8|25526.8|2
1728043140000|2024-10-04 11:59:00|||||||||1
1728043160000|2024-10-04 11:59:20|25548|25528|25570.6|25550.6|25570.6|25550.6|25548|25528|15
1728043170000|2024-10-04 11:59:30|25571.8|25551.8|25581.9|25561.9|25581.9|25561.9|25571.8|25551.8|3
1728043180000|2024-10-04 11:59:40|25586.9|25566.9|25590.6|25570.6|25593|25573|25586.9|25566.9|25
1728043190000|2024-10-04 11:59:50|25591.8|25571.8|25593.1|25573.1|25593.1|25573.1|25591.8|25571.8|4
1728043200000|2024-10-04 12:00:00|25594.3|25574.3|25591.8|25571.8|25594.3|25574.3|25590.6|25570.6|19
1728043210000|2024-10-04 12:00:10|25594.3|25574.3|25595.6|25575.6|25595.6|25575.6|25594.3|25574.3|6
1728043220000|2024-10-04 12:00:20|25596.8|25576.8|25594.3|25574.3|25598.1|25578.1|25594.3|25574.3|10
1728043230000|2024-10-04 12:00:30|||||||||6
1728043240000|2024-10-04 12:00:40|||||||||5
1728043250000|2024-10-04 12:00:50|||||||||1
1728043260000|2024-10-04 12:01:00|25596.8|25576.8|25614.4|25594.4|25614.4|25594.4|25596.8|25576.8|14
1728043270000|2024-10-04 12:01:10|25621.8|25601.8|25634.3|25594.3|25634.3|25601.8|25621.8|25594.3|0
1728043280000|2024-10-04 12:01:20|25635.6|25595.6|25634.3|25614.3|25645.6|25614.3|25631.8|25595.6|7
1728043290000|2024-10-04 12:01:30|25639.3|25619.3|25651.8|25631.8|25661.8|25641.8|25639.3|25619.3|34
1728043300000|2024-10-04 12:01:40|25646.8|25626.8|25633.1|25613.1|25646.8|25626.8|25633.1|25613.1|8
1728043310000|2024-10-04 12:01:50|25634.3|25614.3|25635.6|25615.6|25635.6|25615.6|25634.3|25614.3|1
1728043320000|2024-10-04 12:02:00|25633|25613|25605.6|25585.6|25633|25613|25604.3|25584.3|4
1728043330000|2024-10-04 12:02:10|25604.3|25584.3|25599.3|25579.3|25604.3|25584.3|25599.3|25579.3|2
1728043340000|2024-10-04 12:02:20|25598.1|25578.1|25598.1|25578.1|25598.1|25578.1|25598.1|25578.1|2
1728043350000|2024-10-04 12:02:30|25596.8|25576.8|25595.5|25575.5|25596.8|25576.8|25595.5|25575.5|17
1728043360000|2024-10-04 12:02:40|||||||||1
1728043370000|2024-10-04 12:02:50|||||||||13
1728043380000|2024-10-04 12:03:00|25594.2|25574.2|25562.9|25542.9|25594.2|25574.2|25562.9|25542.9|39
1728043390000|2024-10-04 12:03:10|25559.2|25539.2|25542.9|25522.9|25559.2|25539.2|25542.9|25522.9|2
1728043400000|2024-10-04 12:03:20|25544.2|25524.2|25538|25518|25544.2|25524.2|25538|25518|8
1728043410000|2024-10-04 12:03:30|25520.5|25500.5|25513|25493|25520.5|25500.5|25513|25493|1
1728043420000|2024-10-04 12:03:40|25511.7|25491.7|25511.7|25491.7|25511.7|25491.7|25510.5|25490.5|1
1728043430000|2024-10-04 12:03:50|25509.2|25489.2|25509.2|25489.2|25509.2|25489.2|25509.2|25489.2|1
1728043440000|2024-10-04 12:04:00|25504.2|25484.2|25495.5|25475.5|25504.2|25484.2|25495.5|25475.5|1
1728043450000|2024-10-04 12:04:10|25494.2|25474.2|25499.2|25479.2|25499.2|25479.2|25494.2|25474.2|35
1728043470000|2024-10-04 12:04:30|25495.4|25475.4|25494.2|25474.2|25495.4|25475.4|25494.2|25474.2|0
1728043490000|2024-10-04 12:04:50|25493|25473|25495.5|25455.5|25498|25473|25493|25455.5|1
1728043500000|2024-10-04 12:05:00|25475.5|25458|25478|25458|25478|25458|25475.5|25458|7
1728043510000|2024-10-04 12:05:10|25479.2|25459.2|25490.5|25470.5|25501.8|25470.5|25479.2|25459.2|3
1728043520000|2024-10-04 12:05:20|25500.5|25480.5|25515.5|25495.5|25515.5|25495.5|25500.5|25480.5|16
1728043530000|2024-10-04 12:05:30|25518|25498|25518|25498|25518|25498|25518|25498|0
1728043540000|2024-10-04 12:05:40|25521.8|25501.8|25525.5|25505.5|25525.5|25505.5|25521.8|25501.8|5
1728043550000|2024-10-04 12:05:50|25526.7|25506.7|25515.5|25495.5|25526.7|25506.7|25513|25493|5
1728043560000|2024-10-04 12:06:00|25520.6|25500.6|25530.5|25510.5|25530.5|25510.5|25520.6|25500.6|3
1728043570000|2024-10-04 12:06:10|25533|25513|25535.5|25515.5|25538|25518|25533|25513|2
1728043580000|2024-10-04 12:06:20|25533|25513|25533|25513|25533|25513|25533|25513|0
1728043590000|2024-10-04 12:06:30|25530.5|25510.5|25533|25513|25533|25513|25530.5|25510.5|3
1728043600000|2024-10-04 12:06:40|25531.7|25511.7|25530.5|25510.5|25531.7|25511.7|25530.5|25510.5|1
1728043610000|2024-10-04 12:06:50|25529.2|25509.2|25529.2|25509.2|25529.2|25509.2|25529.2|25509.2|21
1728043620000|2024-10-04 12:07:00|25526.7|25506.7|25524.3|25504.3|25526.7|25506.7|25523|25503|4
1728043630000|2024-10-04 12:07:10|25523|25503|25525.5|25505.5|25525.5|25505.5|25523|25503|0
1728043640000|2024-10-04 12:07:20|25526.7|25506.7|25523|25503|25526.7|25506.7|25523|25503|1
1728043660000|2024-10-04 12:07:40|25521.7|25501.7|25521.7|25501.7|25521.7|25501.7|25521.7|25501.7|0
1728043670000|2024-10-04 12:07:50|25529.2|25489.2|25529.2|25489.2|25529.2|25489.2|25529.2|25489.2|0
1728043680000|2024-10-04 12:08:00|25515.5|25495.5|25515.5|25495.5|25515.5|25495.5|25515.5|25495.5|0
1728043690000|2024-10-04 12:08:10|25526.8|25466.8|25493|25473|25526.8|25476.8|25493|25463|0
1728043700000|2024-10-04 12:08:20|25491.7|25471.7|25490.5|25470.5|25491.7|25471.7|25490.5|25470.5|0
1728043710000|2024-10-04 12:08:30|25481.8|25461.8|25481.8|25461.8|25481.8|25461.8|25481.8|25461.8|2
1728043730000|2024-10-04 12:08:50|25480.5|25460.5|25479.3|25459.3|25480.5|25460.5|25479.3|25459.3|2
1728043740000|2024-10-04 12:09:00|25478|25458|25486.8|25466.8|25486.8|25466.8|25478|25458|4
1728043750000|2024-10-04 12:09:10|25490.5|25470.5|25495.5|25475.5|25495.5|25475.5|25490.5|25470.5|5
1728043770000|2024-10-04 12:09:30|25500.5|25480.5|25500.5|25480.5|25500.5|25480.5|25500.5|25480.5|5
1728043780000|2024-10-04 12:09:40|25498|25478|25498|25478|25498|25478|25498|25478|0
1728043800000|2024-10-04 12:10:00|25495.5|25475.5|25493|25473|25495.5|25475.5|25493|25473|0
1728043810000|2024-10-04 12:10:10|25491.7|25471.7|25490.4|25470.4|25491.7|25471.7|25490.4|25470.4|1
1728043820000|2024-10-04 12:10:20|25493|25473|25489.2|25469.2|25493|25473|25489.2|25469.2|0
1728043830000|2024-10-04 12:10:30|25488|25468|25493|25453|25493|25468|25488|25453|20
1728043840000|2024-10-04 12:10:40|25491.7|25451.7|25467.9|25447.9|25491.7|25451.7|25467.9|25447.9|1
1728043850000|2024-10-04 12:10:50|25475.4|25435.4|25468|25448|25475.4|25448|25468|25434.2|5
1728043860000|2024-10-04 12:11:00|25464.2|25444.2|25464.2|25444.2|25464.2|25444.2|25464.2|25444.2|3
1728043870000|2024-10-04 12:11:10|25465.5|25445.5|25466.7|25446.7|25466.7|25446.7|25465.5|25445.5|0
1728043880000|2024-10-04 12:11:20|25468|25448|25468|25448|25468|25448|25468|25448|2
1728043890000|2024-10-04 12:11:30|25466.7|25446.7|25455.5|25435.5|25466.7|25446.7|25455.5|25435.5|7
1728043900000|2024-10-04 12:11:40|25454.3|25434.3|25449.3|25429.3|25454.3|25434.3|25448|25428|0
1728043910000|2024-10-04 12:11:50|25451.8|25431.8|25451.8|25431.8|25451.8|25431.8|25451.8|25431.8|1
1728043920000|2024-10-04 12:12:00|25449.2|25429.2|25453|25413|25453|25429.2|25445.5|25413|3
1728043930000|2024-10-04 12:12:10|25438|25418|25430.5|25410.5|25438|25418|25430.5|25410.5|3
1728043940000|2024-10-04 12:12:20|25415.5|25395.5|25413|25393|25415.5|25395.5|25413|25393|1
1728043950000|2024-10-04 12:12:30|25409.2|25389.2|25404.2|25384.2|25409.2|25389.2|25403|25383|9
1728043960000|2024-10-04 12:12:40|25406.7|25386.7|25403|25383|25406.7|25386.7|25403|25383|3
1728043970000|2024-10-04 12:12:50|25400.5|25380.5|25400.5|25380.5|25400.5|25380.5|25400.5|25380.5|1
1728043980000|2024-10-04 12:13:00|25403|25383|25415.5|25395.5|25415.5|25395.5|25400.5|25380.5|4
1728043990000|2024-10-04 12:13:10|25418|25398|25418|25398|25418|25398|25418|25398|1
1728044010000|2024-10-04 12:13:30|25419.2|25399.2|25421.7|25401.7|25421.7|25401.7|25419.2|25399.2|5
1728044020000|2024-10-04 12:13:40|25423|25403|25423|25403|25423|25403|25423|25403|2
1728044030000|2024-10-04 12:13:50|25424.3|25404.3|25425.5|25405.5|25425.5|25405.5|25424.3|25404.3|0
1728044040000|2024-10-04 12:14:00|||||||||3
1728044080000|2024-10-04 12:14:40|25424.3|25404.3|25406.7|25386.7|25424.3|25404.3|25406.7|25386.7|2
1728044090000|2024-10-04 12:14:50|25400.5|25380.5|25398|25378|25400.5|25380.5|25398|25378|7
1728044100000|2024-10-04 12:15:00|25399.2|25379.2|25394.2|25374.2|25399.2|25379.2|25394.2|25374.2|5
1728044110000|2024-10-04 12:15:10|25390.5|25370.5|25390.5|25370.5|25390.5|25370.5|25390.5|25370.5|6
1728044120000|2024-10-04 12:15:20|25389.2|25369.2|25393|25373|25393|25373|25388|25368|2
1728044130000|2024-10-04 12:15:30|25388|25368|25370.5|25350.5|25388|25368|25370.5|25350.5|8
1728044140000|2024-10-04 12:15:40|25373|25353|25375.5|25355.5|25375.5|25355.5|25373|25353|6
1728044150000|2024-10-04 12:15:50|25374.2|25354.2|25370.5|25350.5|25374.2|25354.2|25365.5|25345.5|10
1728044170000|2024-10-04 12:16:10|25371.8|25351.8|25375.5|25355.5|25375.5|25355.5|25371.8|25351.8|2
1728044180000|2024-10-04 12:16:20|25378|25358|25379.2|25359.2|25380.5|25360.5|25378|25358|5
1728044190000|2024-10-04 12:16:30|25378|25358|25363|25343|25379.3|25359.3|25363|25343|8
1728044200000|2024-10-04 12:16:40|||||||||1
1728044210000|2024-10-04 12:16:50|25360.5|25340.5|25393|25373|25393|25373|25360.5|25340.5|16
1728044220000|2024-10-04 12:17:00|25395.5|25375.5|25401.7|25381.7|25401.8|25381.8|25395.5|25375.5|1
1728044230000|2024-10-04 12:17:10|25400.5|25380.5|25388|25368|25400.5|25380.5|25388|25368|2
1728044240000|2024-10-04 12:17:20|25386.7|25366.7|25386.7|25366.7|25386.7|25366.7|25386.7|25366.7|2
1728044250000|2024-10-04 12:17:30|25385.5|25365.5|25388|25368|25388|25368|25385.5|25365.5|0
1728044260000|2024-10-04 12:17:40|25389.3|25369.3|25389.3|25369.3|25389.3|25369.3|25389.3|25369.3|0
1728044270000|2024-10-04 12:17:50|25388|25368|25386.7|25366.7|25389.3|25369.3|25386.7|25366.7|1
1728044280000|2024-10-04 12:18:00|25385.5|25365.5|25378|25338|25399.2|25365.5|25370.5|25338|4
1728044290000|2024-10-04 12:18:10|25379.2|25339.2|25379.2|25339.2|25379.2|25339.2|25379.2|25339.2|1
1728044300000|2024-10-04 12:18:20|25369.3|25349.3|25379.2|25339.2|25379.2|25349.3|25369.3|25339.2|1
1728044310000|2024-10-04 12:18:30|25370.5|25350.5|25356.7|25336.7|25370.5|25350.5|25356.7|25336.7|6
1728044320000|2024-10-04 12:18:40|25350.5|25330.5|25344.2|25324.2|25350.5|25330.5|25344.2|25324.2|1
1728044330000|2024-10-04 12:18:50|25343|25323|25349.2|25329.2|25349.2|25329.2|25343|25323|4
1728044340000|2024-10-04 12:19:00|25352.9|25332.9|25360.5|25340.5|25360.5|25340.5|25352.9|25332.9|4
1728044350000|2024-10-04 12:19:10|25361.8|25341.8|25361.8|25341.8|25361.8|25341.8|25361.8|25341.8|0
1728044360000|2024-10-04 12:19:20|25363|25343|25381.8|25361.8|25381.8|25361.8|25363|25343|8
1728044370000|2024-10-04 12:19:30|25384.3|25364.3|25389.2|25369.2|25389.2|25369.2|25384.3|25364.3|1
1728044380000|2024-10-04 12:19:40|25385.5|25365.5|25381.7|25361.7|25385.5|25365.5|25381.7|25361.7|2
1728044400000|2024-10-04 12:20:00|25386.8|25366.8|25398.1|25378.1|25404.3|25378.1|25386.8|25360.5|35
1728044410000|2024-10-04 12:20:10|25396.8|25376.8|25391.8|25371.8|25396.8|25376.8|25391.8|25371.8|2
1728044420000|2024-10-04 12:20:20|25389.2|25369.2|25380.5|25360.5|25389.2|25369.2|25380.5|25360.5|0
1728044430000|2024-10-04 12:20:30|25378|25358|25378|25358|25378|25358|25378|25358|0
1728044440000|2024-10-04 12:20:40|25376.8|25356.8|25376.8|25356.8|25376.8|25356.8|25376.8|25356.8|1
1728044450000|2024-10-04 12:20:50|25374.2|25354.2|25374.2|25354.2|25374.2|25354.2|25374.2|25354.2|2
1728044460000|2024-10-04 12:21:00|25371.8|25351.8|25370.5|25350.5|25371.8|25351.8|25365.5|25345.5|1
1728044470000|2024-10-04 12:21:10|25366.8|25346.8|25370.5|25350.5|25370.5|25350.5|25366.8|25346.8|1
1728044480000|2024-10-04 12:21:20|25365.5|25345.5|25365.5|25345.5|25365.5|25345.5|25365.5|25345.5|4
1728044490000|2024-10-04 12:21:30|25366.8|25346.8|25370.5|25350.5|25370.5|25350.5|25366.8|25346.8|4
1728044500000|2024-10-04 12:21:40|25373|25353|25374.3|25354.3|25374.3|25354.3|25373|25353|0
1728044510000|2024-10-04 12:21:50|25371.7|25351.7|25365.5|25345.5|25371.7|25351.7|25365.5|25345.5|0
1728044520000|2024-10-04 12:22:00|25363|25343|25354.3|25334.3|25363|25343|25354.3|25334.3|1
1728044530000|2024-10-04 12:22:10|||||||||2
1728044540000|2024-10-04 12:22:20|25349.3|25329.3|25340.6|25320.6|25349.3|25329.3|25331.8|25311.8|13
1728044550000|2024-10-04 12:22:30|25348|25328|25358|25338|25358|25338|25348|25328|1
1728044560000|2024-10-04 12:22:40|25359.3|25339.3|25355.5|25335.5|25360.5|25340.5|25355.5|25335.5|0
1728044580000|2024-10-04 12:23:00|25358|25338|25358|25338|25358|25338|25358|25338|2
1728044600000|2024-10-04 12:23:20|25359.3|25339.3|25354.3|25334.3|25359.3|25339.3|25354.3|25334.3|1
1728044610000|2024-10-04 12:23:30|25353|25333|25353|25333|25353|25333|25353|25333|0
1728044620000|2024-10-04 12:23:40|25351.7|25331.7|25350.5|25330.5|25351.7|25331.7|25350.5|25330.5|0
1728044630000|2024-10-04 12:23:50|25348|25328|25344.2|25324.2|25348|25328|25344.2|25324.2|6
1728044640000|2024-10-04 12:24:00|25343|25323|25351.8|25331.8|25351.8|25331.8|25343|25323|3
1728044650000|2024-10-04 12:24:10|25351.7|25331.7|25348|25328|25351.7|25331.7|25348|25328|1
1728044660000|2024-10-04 12:24:20|25346.7|25326.7|25345.5|25325.5|25346.7|25326.7|25345.5|25325.5|0
1728044670000|2024-10-04 12:24:30|25343|25323|25343|25303|25343|25323|25334.2|25303|4
1728044680000|2024-10-04 12:24:40|25334.2|25314.2|25291.7|25271.7|25343|25314.2|25281.7|25261.7|9
1728044690000|2024-10-04 12:24:50|25292.9|25272.9|25292.9|25272.9|25292.9|25272.9|25292.9|25272.9|2
1728044700000|2024-10-04 12:25:00|||||||||1
1728044710000|2024-10-04 12:25:10|25294.2|25274.2|25299.2|25279.2|25299.2|25279.2|25294.2|25274.2|3
1728044720000|2024-10-04 12:25:20|25300.4|25280.4|25319.2|25279.2|25319.2|25286.7|25300.4|25279.2|1
1728044730000|2024-10-04 12:25:30|25306.7|25286.7|25306.7|25286.7|25306.7|25286.7|25306.7|25286.7|3
1728044740000|2024-10-04 12:25:40|25313|25293|25331.7|25311.7|25331.7|25311.7|25313|25293|6
1728044750000|2024-10-04 12:25:50|25330.5|25310.5|25330.5|25310.5|25330.5|25310.5|25330.5|25310.5|0
1728044760000|2024-10-04 12:26:00|25329.2|25309.2|25339.2|25299.2|25339.2|25310.5|25327.9|25299.2|1
1728044770000|2024-10-04 12:26:10|25329.1|25309.1|25331.7|25311.7|25331.7|25311.7|25327.9|25307.9|0
1728044780000|2024-10-04 12:26:20|25329.2|25309.2|25329.2|25309.2|25329.2|25309.2|25329.2|25309.2|0
1728044790000|2024-10-04 12:26:30|25328|25308|25326.7|25306.7|25331.7|25311.7|25326.7|25306.7|1
1728044800000|2024-10-04 12:26:40|25331.7|25311.7|25331.7|25311.7|25331.7|25311.7|25330.5|25310.5|5
1728044810000|2024-10-04 12:26:50|25328|25308|25328|25308|25329.2|25309.2|25328|25308|0
1728044820000|2024-10-04 12:27:00|||||||||1
1728044830000|2024-10-04 12:27:10|25326.7|25306.7|25335.5|25315.5|25335.5|25315.5|25326.7|25306.7|2
1728044850000|2024-10-04 12:27:30|25336.7|25316.7|25334.2|25314.2|25336.7|25316.7|25333|25313|0
1728044860000|2024-10-04 12:27:40|25335.5|25315.5|25355.5|25335.5|25360.4|25335.5|25335.5|25315.5|10
1728044870000|2024-10-04 12:27:50|25356.7|25336.7|25358|25338|25359.2|25339.2|25356.7|25336.7|2
1728044880000|2024-10-04 12:28:00|25361.7|25341.7|25373|25353|25373|25353|25361.7|25341.7|4
1728044890000|2024-10-04 12:28:10|||||||||5
1728044900000|2024-10-04 12:28:20|25376.7|25336.7|25351.7|25331.7|25376.7|25342.9|25351.7|25331.7|11
1728044910000|2024-10-04 12:28:30|25353|25333|25353|25333|25353|25333|25353|25333|1
1728044920000|2024-10-04 12:28:40|25354.2|25334.2|25354.2|25334.2|25354.2|25334.2|25354.2|25334.2|2
1728044930000|2024-10-04 12:28:50|25356.6|25336.6|25366.7|25346.7|25366.7|25346.7|25356.6|25336.6|2
1728044940000|2024-10-04 12:29:00|25373|25353|25384.2|25364.2|25403|25374.2|25373|25353|9
1728044960000|2024-10-04 12:29:20|25383|25363|25400.5|25360.5|25400.5|25363|25383|25358|11
1728044970000|2024-10-04 12:29:30|25409.2|25349.2|25388|25368|25409.2|25368|25380.5|25349.2|8
1728044980000|2024-10-04 12:29:40|25393|25373|25393|25373|25393|25373|25388|25368|2
1728044990000|2024-10-04 12:29:50|25391.7|25371.7|25388|25368|25391.7|25371.7|25386.7|25366.7|0
1728045000000|2024-10-04 12:30:00|25389.2|25369.2|25398.1|25378.1|25398.1|25378.1|25381.8|25361.8|42
1728045010000|2024-10-04 12:30:10|25403|25383|25405.5|25385.5|25405.5|25385.5|25403|25383|2
1728045020000|2024-10-04 12:30:20|25406.8|25386.8|25435.5|25415.5|25448.1|25426.8|25406.8|25379.5|34
1728045030000|2024-10-04 12:30:30|25438|25418|25428|25408|25440.5|25420.5|25428|25408|6
1728045040000|2024-10-04 12:30:40|25428.1|25408.1|25436.7|25416.7|25444.3|25424.3|25428.1|25408.1|26
1728045050000|2024-10-04 12:30:50|25433|25413|25425.5|25405.5|25435.5|25415.5|25425.5|25405.5|7
1728045060000|2024-10-04 12:31:00|25423|25403|25406.7|25386.7|25423|25403|25406.7|25381.7|5
1728045070000|2024-10-04 12:31:10|25398|25378|25388|25368|25398|25378|25388|25368|2
1728045080000|2024-10-04 12:31:20|25384.2|25364.2|25380.5|25360.5|25385.5|25365.5|25380.5|25360.5|2
1728045090000|2024-10-04 12:31:30|25378|25358|25370.5|25350.5|25378|25358|25370.5|25350.5|5
1728045100000|2024-10-04 12:31:40|25368|25348|25363|25343|25368|25348|25363|25343|3
1728045110000|2024-10-04 12:31:50|25364.2|25344.2|25366.7|25346.7|25366.7|25346.7|25364.2|25344.2|1
1728045120000|2024-10-04 12:32:00|25364.3|25344.3|25360.5|25340.5|25364.3|25344.3|25360.5|25340.5|3
1728045130000|2024-10-04 12:32:10|25358|25338|25373|25353|25375.5|25355.5|25356.7|25335.5|14
1728045140000|2024-10-04 12:32:20|25374.3|25354.3|25400.5|25380.5|25400.5|25380.5|25374.3|25354.3|2
1728045150000|2024-10-04 12:32:30|25399.3|25379.3|25399.3|25379.3|25399.3|25379.3|25399.3|25379.3|0
1728045160000|2024-10-04 12:32:40|25403|25383|25400.5|25380.5|25403.1|25383.1|25400.5|25380.5|6
1728045170000|2024-10-04 12:32:50|25401.8|25381.8|25399.3|25379.3|25405.5|25385.5|25399.3|25379.3|7
1728045180000|2024-10-04 12:33:00|25395.5|25375.5|25395.5|25355.5|25395.5|25375.5|25389.2|25354.2|1
1728045190000|2024-10-04 12:33:10|25381.8|25361.8|25380.5|25360.5|25381.8|25361.8|25380.5|25360.5|1
1728045200000|2024-10-04 12:33:20|25381.8|25361.8|25391.7|25371.7|25399.3|25371.7|25381.8|25354.3|10
1728045210000|2024-10-04 12:33:30|25390.5|25370.5|25395.5|25375.5|25395.5|25375.5|25390.5|25370.5|0
1728045220000|2024-10-04 12:33:40|25394.2|25374.2|25394.2|25374.2|25394.2|25374.2|25394.2|25374.2|1
1728045230000|2024-10-04 12:33:50|25394.3|25374.3|25390.5|25370.5|25394.3|25374.3|25390.5|25370.5|4
1728045240000|2024-10-04 12:34:00|25391.8|25371.8|25396.8|25376.8|25396.8|25376.8|25390.5|25370.5|6
1728045250000|2024-10-04 12:34:10|25398|25378|25398|25378|25398|25378|25398|25378|0
1728045260000|2024-10-04 12:34:20|25399.3|25379.3|25398|25378|25399.3|25379.3|25398|25378|0
1728045270000|2024-10-04 12:34:30|25396.7|25376.7|25394.2|25374.2|25396.7|25376.7|25394.2|25374.2|2
1728045280000|2024-10-04 12:34:40|25390.5|25370.5|25366.6|25346.6|25390.5|25370.5|25366.6|25346.6|13
1728045290000|2024-10-04 12:34:50|25364.2|25344.2|25364.2|25344.2|25364.2|25344.2|25364.2|25344.2|0
1728045300000|2024-10-04 12:35:00|25361.7|25341.7|25363|25343|25363|25343|25356.7|25336.7|11
1728045310000|2024-10-04 12:35:10|25365.5|25345.5|25365.5|25345.5|25365.5|25345.5|25365.5|25345.5|0
1728045320000|2024-10-04 12:35:20|25370.5|25350.5|25371.7|25351.7|25371.7|25351.7|25370.5|25350.5|0
1728045340000|2024-10-04 12:35:40|25368|25348|25368|25348|25368|25348|25368|25348|1
1728045350000|2024-10-04 12:35:50|||||||||2
1728045360000|2024-10-04 12:36:00|25361.6|25341.6|25351.7|25331.7|25361.6|25341.6|25351.7|25331.7|13
1728045370000|2024-10-04 12:36:10|25354.2|25334.2|25354.2|25334.2|25354.2|25334.2|25354.2|25334.2|0
1728045380000|2024-10-04 12:36:20|25365.4|25345.4|25360.5|25340.5|25365.4|25345.4|25360.5|25340.5|3
1728045390000|2024-10-04 12:36:30|25365.5|25345.5|25368|25348|25368|25348|25365.5|25345.5|7
1728045400000|2024-10-04 12:36:40|||||||||1
1728045420000|2024-10-04 12:37:00|25370.5|25350.5|25380.5|25360.5|25388|25368|25370.5|25350.5|11
1728045430000|2024-10-04 12:37:10|25379.2|25359.2|25378|25358|25379.2|25359.2|25378|25358|5
1728045440000|2024-10-04 12:37:20|25371.6|25351.6|25363|25343|25371.6|25351.6|25361.7|25341.7|1
1728045450000|2024-10-04 12:37:30|25361.7|25341.7|25360.5|25340.5|25361.7|25341.7|25360.5|25340.5|0
1728045460000|2024-10-04 12:37:40|25363|25343|25358|25338|25363|25343|25358|25338|1
1728045490000|2024-10-04 12:38:10|25353|25333|25348|25328|25353|25333|25348|25328|1
1728045510000|2024-10-04 12:38:30|25349.2|25329.2|25350.5|25330.5|25350.5|25330.5|25349.2|25329.2|4
1728045520000|2024-10-04 12:38:40|25351.7|25331.7|25351.7|25331.7|25351.7|25331.7|25351.7|25331.7|0
1728045530000|2024-10-04 12:38:50|25355.5|25335.5|25355.5|25335.5|25355.5|25335.5|25355.5|25335.5|1
1728045540000|2024-10-04 12:39:00|25358|25338|25360.5|25340.5|25360.5|25340.5|25358|25338|8
1728045550000|2024-10-04 12:39:10|25361.7|25341.7|25358|25338|25363|25343|25358|25338|5
1728045560000|2024-10-04 12:39:20|25356.7|25336.7|25355.5|25335.5|25356.7|25336.7|25355.5|25335.5|1
1728045570000|2024-10-04 12:39:30|25356.7|25336.7|25356.7|25336.7|25356.7|25336.7|25356.7|25336.7|1
1728045580000|2024-10-04 12:39:40|25355.5|25335.5|25355.5|25335.5|25355.5|25335.5|25355.5|25335.5|1
1728045590000|2024-10-04 12:39:50|25353|25333|25354.2|25314.2|25356.7|25333|25353|25314.2|2
1728045600000|2024-10-04 12:40:00|25356.7|25316.7|25343|25323|25356.7|25323|25341.7|25316.7|1
1728045610000|2024-10-04 12:40:10|25345.5|25325.5|25349.2|25329.2|25349.2|25329.2|25345.5|25325.5|4
1728045630000|2024-10-04 12:40:30|25348|25328|25359.2|25339.2|25359.2|25339.2|25348|25328|10
1728045640000|2024-10-04 12:40:40|25360.5|25340.5|25358|25338|25360.5|25340.5|25358|25338|5
1728045660000|2024-10-04 12:41:00|25355.5|25335.5|25343|25323|25355.5|25335.5|25343|25323|5
1728045680000|2024-10-04 12:41:20|25345.5|25325.5|25334.2|25314.2|25345.5|25325.5|25330.4|25310.4|4
1728045690000|2024-10-04 12:41:30|25333|25313|25333|25313|25333|25313|25333|25313|0
1728045710000|2024-10-04 12:41:50|25335.5|25315.5|25333|25313|25335.5|25315.5|25333|25313|1
1728045720000|2024-10-04 12:42:00|25335.5|25315.5|25348|25328|25348|25328|25335.5|25315.5|6
1728045730000|2024-10-04 12:42:10|25354.2|25334.2|25354.2|25334.2|25354.2|25334.2|25354.2|25334.2|3
1728045740000|2024-10-04 12:42:20|25359.3|25339.3|25359.3|25339.3|25359.3|25339.3|25359.3|25339.3|0
1728045760000|2024-10-04 12:42:40|25360.6|25340.6|25382.9|25362.9|25382.9|25362.9|25360.6|25340.6|6
1728045770000|2024-10-04 12:42:50|||||||||1
1728045780000|2024-10-04 12:43:00|25379.2|25359.2|25372.9|25352.9|25379.2|25359.2|25372.9|25352.9|5
1728045790000|2024-10-04 12:43:10|25371.7|25351.7|25370.4|25350.4|25371.7|25351.7|25370.4|25350.4|2
1728045800000|2024-10-04 12:43:20|25371.7|25351.7|25387.9|25367.9|25387.9|25367.9|25371.7|25351.7|2
1728045810000|2024-10-04 12:43:30|25385.4|25365.4|25385.4|25365.4|25385.4|25365.4|25385.4|25365.4|2
1728045820000|2024-10-04 12:43:40|25387.9|25367.9|25382.9|25362.9|25387.9|25367.9|25382.9|25362.9|6
1728045830000|2024-10-04 12:43:50|25381.7|25361.7|25390.4|25350.4|25390.4|25361.7|25381.7|25350.4|0
1728045840000|2024-10-04 12:44:00|25389.2|25349.2|25377.9|25357.9|25389.2|25361.7|25377.9|25349.2|2
1728045860000|2024-10-04 12:44:20|25380.4|25360.4|25382.9|25362.9|25382.9|25362.9|25380.4|25360.4|2
1728045870000|2024-10-04 12:44:30|25385.5|25365.5|25382.9|25362.9|25387.9|25367.9|25382.9|25362.9|0
1728045880000|2024-10-04 12:44:40|25379.1|25359.1|25375.4|25355.4|25379.1|25359.1|25375.4|25355.4|5
1728045890000|2024-10-04 12:44:50|25370.4|25350.4|25360.4|25340.4|25370.4|25350.4|25360.4|25330.4|2
1728045900000|2024-10-04 12:45:00|25361.7|25341.7|25362.9|25342.9|25362.9|25342.9|25361.7|25341.7|2
1728045920000|2024-10-04 12:45:20|25360.4|25340.4|25344.1|25324.1|25360.4|25340.4|25344.1|25320.4|4
1728045930000|2024-10-04 12:45:30|25345.4|25325.4|25356.7|25336.7|25356.7|25336.7|25345.4|25325.4|8
1728045940000|2024-10-04 12:45:40|25359.2|25339.2|25359.2|25339.2|25359.2|25339.2|25359.2|25339.2|0
1728045950000|2024-10-04 12:45:50|25357.9|25337.9|25354.2|25334.2|25357.9|25337.9|25354.2|25334.2|2
1728045960000|2024-10-04 12:46:00|25355.4|25335.4|25354.2|25334.2|25355.4|25335.4|25354.2|25334.2|2
1728045970000|2024-10-04 12:46:10|25352.9|25332.9|25351.7|25331.7|25352.9|25332.9|25351.7|25331.7|1
1728045980000|2024-10-04 12:46:20|25344.2|25324.2|25326.7|25306.7|25344.2|25324.2|25326.7|25306.7|0
1728045990000|2024-10-04 12:46:30|25329.2|25309.2|25345.4|25325.4|25345.4|25325.4|25329.2|25309.2|6
1728046000000|2024-10-04 12:46:40|25344.2|25324.2|25340.4|25320.4|25344.2|25324.2|25340.4|25320.4|3
1728046020000|2024-10-04 12:47:00|25341.7|25321.7|25342.9|25322.9|25342.9|25322.9|25341.7|25321.7|1
1728046030000|2024-10-04 12:47:10|25337.9|25317.9|25332.9|25312.9|25337.9|25317.9|25332.9|25312.9|0
1728046040000|2024-10-04 12:47:20|||||||||4
1728046050000|2024-10-04 12:47:30|25330.4|25310.4|25332.9|25312.9|25332.9|25312.9|25330.4|25310.4|0
1728046060000|2024-10-04 12:47:40|25331.7|25311.7|25330.4|25310.4|25331.7|25311.7|25330.4|25310.4|0
1728046070000|2024-10-04 12:47:50|25327.9|25307.9|25327.9|25307.9|25327.9|25307.9|25327.9|25307.9|0
1728046080000|2024-10-04 12:48:00|25326.7|25306.7|25322.9|25302.9|25326.7|25306.7|25322.9|25302.9|7
1728046100000|2024-10-04 12:48:20|25320.4|25300.4|25320.4|25300.4|25320.4|25300.4|25320.4|25300.4|1
1728046130000|2024-10-04 12:48:50|25312.9|25292.9|25310.4|25290.4|25312.9|25292.9|25310.4|25290.4|7
1728046140000|2024-10-04 12:49:00|25309.2|25289.2|25317.9|25297.9|25320.4|25300.4|25307.9|25287.9|6
1728046150000|2024-10-04 12:49:10|25316.7|25296.7|25302.9|25282.9|25316.7|25296.7|25302.9|25282.9|24
1728046160000|2024-10-04 12:49:20|25301.6|25281.6|25297.9|25277.9|25301.6|25281.6|25297.9|25277.9|3
1728046170000|2024-10-04 12:49:30|25295.3|25275.3|25280.4|25260.4|25295.3|25275.3|25280.4|25260.4|6
1728046180000|2024-10-04 12:49:40|||||||||1
1728046190000|2024-10-04 12:49:50|25275.4|25255.4|25275.4|25255.4|25275.4|25255.4|25275.4|25255.4|2
1728046200000|2024-10-04 12:50:00|25281.7|25261.7|25292.9|25272.9|25292.9|25272.9|25281.7|25261.7|2
1728046210000|2024-10-04 12:50:10|25294.2|25274.2|25302.8|25282.8|25302.8|25282.8|25294.2|25274.2|11
1728046220000|2024-10-04 12:50:20|25304.1|25284.1|25305.3|25285.3|25305.3|25285.3|25302.8|25282.8|1
1728046230000|2024-10-04 12:50:30|25307.9|25287.9|25307.9|25287.9|25307.9|25287.9|25306.7|25286.7|4
1728046240000|2024-10-04 12:50:40|25306.6|25286.6|25305.4|25285.4|25306.6|25286.6|25305.4|25285.4|0
1728046260000|2024-10-04 12:51:00|25304.1|25284.1|25300.4|25280.4|25304.1|25284.1|25300.4|25280.4|5
1728046290000|2024-10-04 12:51:30|25301.6|25281.6|25301.6|25281.6|25301.6|25281.6|25301.6|25281.6|0
1728046300000|2024-10-04 12:51:40|25300.4|25280.4|25300.4|25280.4|25300.4|25280.4|25300.4|25280.4|0
1728046310000|2024-10-04 12:51:50|25302.9|25282.9|25302.9|25282.9|25302.9|25282.9|25302.9|25282.9|0
1728046320000|2024-10-04 12:52:00|25305.4|25285.4|25310.4|25290.4|25312.9|25292.9|25305.4|25285.4|7
1728046330000|2024-10-04 12:52:10|25309.2|25289.2|25307.9|25287.9|25309.2|25289.2|25307.9|25287.9|1
1728046340000|2024-10-04 12:52:20|25305.3|25285.3|25307.9|25287.9|25307.9|25287.9|25302.9|25282.9|5
1728046360000|2024-10-04 12:52:40|25306.6|25286.6|25306.6|25286.6|25306.6|25286.6|25306.6|25286.6|8
1728046380000|2024-10-04 12:53:00|25305.3|25285.3|25302.9|25282.9|25305.3|25285.3|25302.9|25282.9|1
1728046400000|2024-10-04 12:53:20|||||||||2
1728046420000|2024-10-04 12:53:40|||||||||2
1728046430000|2024-10-04 12:53:50|||||||||2
1728046440000|2024-10-04 12:54:00|25306.7|25286.7|25314.1|25294.1|25314.1|25294.1|25306.7|25286.7|3
1728046470000|2024-10-04 12:54:30|25312.8|25292.8|25306.6|25286.6|25312.8|25292.8|25306.6|25286.6|4
1728046480000|2024-10-04 12:54:40|25297.9|25277.9|25297.9|25277.9|25297.9|25277.9|25297.9|25277.9|1
1728046500000|2024-10-04 12:55:00|25296.6|25276.6|25289.1|25269.1|25296.6|25276.6|25289.1|25269.1|3
1728046510000|2024-10-04 12:55:10|25290.4|25270.4|25289.1|25269.1|25290.4|25270.4|25289.1|25269.1|6
1728046520000|2024-10-04 12:55:20|25287.9|25267.9|25290.4|25270.4|25290.4|25270.4|25287.9|25267.9|1
1728046550000|2024-10-04 12:55:50|25287.9|25267.9|25287.9|25267.9|25287.9|25267.9|25287.9|25267.9|1
1728046560000|2024-10-04 12:56:00|25285.4|25265.4|25285.4|25265.4|25285.4|25265.4|25282.9|25262.9|3
1728046570000|2024-10-04 12:56:10|25284.1|25264.1|25284.1|25264.1|25284.1|25264.1|25284.1|25264.1|1
1728046580000|2024-10-04 12:56:20|25282.9|25262.9|25282.9|25262.9|25282.9|25262.9|25282.9|25262.9|3
1728046590000|2024-10-04 12:56:30|25281.7|25261.7|25279.1|25259.1|25281.7|25261.7|25279.1|25259.1|0
1728046600000|2024-10-04 12:56:40|25270.4|25250.4|25262.9|25242.9|25270.4|25250.4|25262.9|25242.9|5
1728046610000|2024-10-04 12:56:50|25257.9|25237.9|25269.1|25249.1|25270.3|25250.3|25257.9|25237.9|8
1728046620000|2024-10-04 12:57:00|||||||||1
1728046640000|2024-10-04 12:57:20|||||||||2
1728046650000|2024-10-04 12:57:30|25266.6|25246.6|25265.3|25245.3|25266.6|25246.6|25265.3|25245.3|2
1728046660000|2024-10-04 12:57:40|25261.6|25241.6|25244.1|25224.1|25261.6|25241.6|25244.1|25224.1|4
1728046670000|2024-10-04 12:57:50|25242.8|25222.8|25231.6|25211.6|25242.8|25222.8|25231.6|25211.6|15
1728046680000|2024-10-04 12:58:00|25230.4|25210.4|25220.4|25200.4|25230.4|25210.4|25217.9|25197.9|8
1728046690000|2024-10-04 12:58:10|25221.7|25201.7|25237.9|25217.9|25237.9|25217.9|25221.7|25201.7|6
1728046700000|2024-10-04 12:58:20|25240.4|25220.4|25241.7|25221.7|25241.7|25221.7|25240.4|25220.4|5
1728046710000|2024-10-04 12:58:30|25242.9|25222.9|25241.6|25221.6|25242.9|25222.9|25241.6|25221.6|2
1728046720000|2024-10-04 12:58:40|25240.4|25220.4|25240.4|25220.4|25240.4|25220.4|25240.4|25220.4|1
1728046730000|2024-10-04 12:58:50|25244.2|25224.2|25250.4|25230.4|25250.4|25230.4|25244.2|25224.2|5
1728046740000|2024-10-04 12:59:00|25251.7|25231.7|25250.4|25230.4|25259.1|25239.1|25250.4|25230.4|13
1728046750000|2024-10-04 12:59:10|25245.4|25225.4|25247.9|25227.9|25247.9|25227.9|25242.9|25222.9|8
1728046760000|2024-10-04 12:59:20|25249.2|25229.2|25250.3|25230.3|25250.4|25230.4|25249.1|25229.1|4
1728046770000|2024-10-04 12:59:30|25251.6|25231.6|25259|25219|25260.3|25234.1|25251.6|25219|6
1728046780000|2024-10-04 12:59:40|25241.6|25221.6|25245.4|25225.4|25245.4|25225.4|25241.6|25221.6|14
1728046790000|2024-10-04 12:59:50|25257.9|25237.9|25264.2|25244.2|25264.2|25244.2|25257.9|25237.9|4
1728046800000|2024-10-04 13:00:00|25267.9|25247.9|25292.9|25272.9|25292.9|25272.9|25267.9|25247.9|4
1728046810000|2024-10-04 13:00:10|25290.4|25270.4|25262.8|25242.8|25290.4|25270.4|25262.8|25242.8|19
1728046820000|2024-10-04 13:00:20|25261.6|25241.6|25256.6|25236.6|25261.6|25241.6|25256.6|25236.6|1
1728046830000|2024-10-04 13:00:30|25255.4|25235.4|25250.4|25230.4|25255.4|25235.4|25250.4|25230.4|3
1728046840000|2024-10-04 13:00:40|25249.1|25229.1|25242.9|25222.9|25249.1|25229.1|25242.9|25222.9|2
1728046850000|2024-10-04 13:00:50|25237.9|25217.9|25230.3|25210.3|25237.9|25217.9|25230.3|25210.3|4
1728046860000|2024-10-04 13:01:00|25229.1|25209.1|25232.9|25212.9|25232.9|25212.9|25229.1|25209.1|5
1728046870000|2024-10-04 13:01:10|25235.4|25215.4|25251.7|25231.7|25251.7|25231.7|25235.4|25215.4|10
1728046880000|2024-10-04 13:01:20|25257.9|25237.9|25259.1|25239.1|25259.1|25239.1|25257.9|25237.9|2
1728046890000|2024-10-04 13:01:30|25267.9|25247.9|25270.4|25250.4|25270.4|25250.4|25267.9|25247.9|4
1728046900000|2024-10-04 13:01:40|25267.9|25247.9|25260.3|25240.3|25267.9|25247.9|25260.3|25240.3|6
1728046920000|2024-10-04 13:02:00|25259.1|25239.1|25255.4|25235.4|25259.1|25239.1|25255.4|25235.4|2
1728046930000|2024-10-04 13:02:10|25254.1|25234.1|25254.1|25234.1|25254.1|25234.1|25254.1|25234.1|0
1728046940000|2024-10-04 13:02:20|25250.3|25230.3|25260.4|25240.4|25260.4|25240.4|25246.6|25226.6|15
1728046950000|2024-10-04 13:02:30|25262.9|25242.9|25262.9|25242.9|25262.9|25242.9|25262.9|25242.9|0
1728046960000|2024-10-04 13:02:40|25264.1|25244.1|25265.4|25245.4|25265.4|25245.4|25264.1|25244.1|3
1728046980000|2024-10-04 13:03:00|||||||||2
1728046990000|2024-10-04 13:03:10|25264.1|25244.1|25262.9|25242.9|25264.1|25244.1|25262.9|25242.9|0
1728047000000|2024-10-04 13:03:20|25261.6|25241.6|25265.4|25245.4|25265.4|25245.4|25261.6|25241.6|7
1728047010000|2024-10-04 13:03:30|25262.8|25242.8|25261.6|25241.6|25262.8|25242.8|25261.6|25241.6|2
1728047020000|2024-10-04 13:03:40|25259|25239|25254.1|25234.1|25259|25239|25254.1|25234.1|0
1728047040000|2024-10-04 13:04:00|25251.6|25231.6|25264.1|25244.1|25264.1|25244.1|25251.6|25231.6|10
1728047060000|2024-10-04 13:04:20|25266.6|25246.6|25266.6|25246.6|25270.3|25250.3|25266.6|25246.6|1
1728047070000|2024-10-04 13:04:30|25267.9|25247.9|25282.9|25262.9|25292.9|25270.4|25267.9|25247.9|9
1728047080000|2024-10-04 13:04:40|25287.9|25267.9|25285.4|25265.4|25287.9|25267.9|25285.4|25265.4|0
1728047090000|2024-10-04 13:04:50|25284.1|25264.1|25289.1|25269.1|25289.1|25269.1|25281.6|25261.6|10
1728047100000|2024-10-04 13:05:00|25291.6|25271.6|25291.6|25271.6|25291.6|25271.6|25291.6|25271.6|0
1728047110000|2024-10-04 13:05:10|25292.9|25272.9|25295.4|25275.4|25295.4|25275.4|25292.9|25272.9|5
1728047120000|2024-10-04 13:05:20|25297.9|25277.9|25307.9|25287.9|25309.2|25289.2|25297.9|25277.9|7
1728047130000|2024-10-04 13:05:30|25309.1|25289.1|25307.9|25287.9|25309.1|25289.1|25307.9|25287.9|1
1728047150000|2024-10-04 13:05:50|25309.1|25289.1|25311.6|25291.6|25311.6|25291.6|25309.1|25289.1|11
1728047160000|2024-10-04 13:06:00|25316.6|25296.6|25301.6|25261.6|25316.6|25296.6|25301.6|25261.6|20
1728047170000|2024-10-04 13:06:10|25329.1|25269.1|25321.6|25281.6|25329.1|25281.6|25320.4|25269.1|15
1728047180000|2024-10-04 13:06:20|25320.4|25280.4|25297.8|25257.8|25320.4|25287.9|25296.5|25257.8|8
1728047190000|2024-10-04 13:06:30|25283.9|25263.9|25262.9|25242.9|25283.9|25263.9|25262.9|25242.9|5
1728047200000|2024-10-04 13:06:40|25260.4|25240.4|25260.4|25240.4|25260.4|25240.4|25260.4|25240.4|4
1728047210000|2024-10-04 13:06:50|||||||||1
1728047220000|2024-10-04 13:07:00|25262.9|25242.9|25262.9|25242.9|25262.9|25242.9|25262.9|25242.9|5
1728047230000|2024-10-04 13:07:10|25265.4|25245.4|25262.9|25242.9|25265.4|25245.4|25262.9|25242.9|8
1728047240000|2024-10-04 13:07:20|25265.4|25245.4|25284.1|25264.1|25284.1|25264.1|25265.4|25245.4|9
1728047250000|2024-10-04 13:07:30|25285.4|25265.4|25282.9|25262.9|25285.4|25265.4|25282.9|25262.9|7
1728047260000|2024-10-04 13:07:40|25284.1|25264.1|25290.4|25270.4|25290.4|25270.4|25284.1|25264.1|15
1728047270000|2024-10-04 13:07:50|25295.5|25275.5|25389.1|25369.1|25389.1|25369.1|25295.5|25275.5|24
1728047280000|2024-10-04 13:08:00|25390.4|25370.4|25414.1|25394.1|25414.1|25394.1|25390.4|25370.4|14
1728047290000|2024-10-04 13:08:10|25415.4|25395.4|25409.1|25389.1|25429.2|25409.2|25409.1|25389.1|27
1728047300000|2024-10-04 13:08:20|25407.9|25387.9|25402.9|25382.9|25407.9|25387.9|25402.9|25382.9|0
1728047310000|2024-10-04 13:08:30|25404.2|25384.2|25412.9|25392.9|25416.7|25396.7|25404.2|25384.2|5
1728047330000|2024-10-04 13:08:50|25414.1|25394.1|25417.9|25397.9|25417.9|25397.9|25414.1|25394.1|7
1728047340000|2024-10-04 13:09:00|25420.4|25400.4|25432.9|25412.9|25432.9|25412.9|25420.4|25400.4|6
1728047350000|2024-10-04 13:09:10|25434.1|25414.1|25518|25498|25525.5|25498|25434.1|25414.1|58
1728047360000|2024-10-04 13:09:20|25519.2|25499.2|25542.9|25522.9|25542.9|25522.9|25519.2|25499.2|16
1728047370000|2024-10-04 13:09:30|25559.2|25519.2|25580.4|25560.4|25590.5|25563|25559.2|25519.2|16
1728047380000|2024-10-04 13:09:40|25584.2|25564.2|25585.4|25565.4|25602.9|25567.9|25584.2|25552.9|36
1728047390000|2024-10-04 13:09:50|25596.7|25556.7|25582.9|25542.9|25596.7|25557.9|25577.9|25534.1|18
1728047400000|2024-10-04 13:10:00|25574.2|25554.2|25566.7|25546.7|25575.4|25555.4|25556.6|25536.6|71
1728047410000|2024-10-04 13:10:10|25570.5|25550.5|25588|25568|25592.9|25568|25570.5|25550.5|4
1728047420000|2024-10-04 13:10:20|25601.7|25561.7|25607.9|25567.9|25609.1|25580.4|25594.2|25561.7|10
1728047430000|2024-10-04 13:10:30|25606.7|25566.7|25590.4|25550.4|25606.7|25566.7|25590.4|25544.1|5
1728047440000|2024-10-04 13:10:40|25591.6|25551.6|25592.9|25552.9|25592.9|25552.9|25591.6|25551.6|2
1728047450000|2024-10-04 13:10:50|25585.5|25565.5|25587.9|25567.9|25587.9|25567.9|25585.5|25565.5|0
1728047460000|2024-10-04 13:11:00|25589.2|25569.2|25585.4|25565.4|25590.4|25570.4|25585.4|25565.4|16
1728047470000|2024-10-04 13:11:10|25582.9|25562.9|25586.6|25546.6|25589.1|25562.9|25580.4|25546.6|2
1728047480000|2024-10-04 13:11:20|25582.9|25542.9|25577.9|25537.9|25582.9|25542.9|25576.6|25536.6|0
1728047490000|2024-10-04 13:11:30|25575.4|25535.4|25579.1|25539.1|25582.9|25551.6|25571.6|25535.4|5
1728047500000|2024-10-04 13:11:40|25570.4|25550.4|25577.8|25517.8|25579|25550.4|25565.4|25517.8|17
1728047510000|2024-10-04 13:11:50|||||||||1
1728047520000|2024-10-04 13:12:00|25550.1|25530.1|25550.4|25530.4|25557.9|25530.4|25542.8|25517.9|3
1728047530000|2024-10-04 13:12:10|25563|25543|25562.9|25542.9|25563|25543|25562.9|25542.9|2
1728047540000|2024-10-04 13:12:20|25557.9|25537.9|25551.6|25531.6|25557.9|25537.9|25551.6|25531.6|8
1728047550000|2024-10-04 13:12:30|25550.3|25530.3|25527.9|25507.9|25550.3|25530.3|25527.9|25507.9|2
1728047560000|2024-10-04 13:12:40|25524.1|25504.1|25517.9|25497.9|25524.1|25504.1|25517.9|25497.9|1
1728047570000|2024-10-04 13:12:50|25515.4|25495.4|25539.1|25499.1|25539.1|25510.4|25515.4|25495.4|5
1728047580000|2024-10-04 13:13:00|25530.4|25510.4|25530.4|25510.4|25530.4|25510.4|25530.4|25510.4|1
1728047590000|2024-10-04 13:13:10|25539.1|25499.1|25522.9|25502.9|25539.1|25507.9|25522.9|25497.9|0
1728047600000|2024-10-04 13:13:20|25521.6|25501.6|25532.9|25512.9|25532.9|25512.9|25516.6|25496.6|8
1728047610000|2024-10-04 13:13:30|25530.4|25510.4|25537.9|25497.9|25537.9|25510.4|25530.4|25496.6|2
1728047620000|2024-10-04 13:13:40|25525.4|25505.4|25522.9|25502.9|25525.4|25505.4|25522.9|25502.9|2
1728047630000|2024-10-04 13:13:50|25520.4|25500.4|25520.4|25500.4|25520.4|25500.4|25520.4|25500.4|3
1728047640000|2024-10-04 13:14:00|25517.9|25497.9|25516.6|25496.6|25517.9|25497.9|25516.6|25496.6|2
1728047650000|2024-10-04 13:14:10|25525.4|25485.4|25556.6|25516.6|25556.6|25516.6|25517.9|25485.4|4
1728047670000|2024-10-04 13:14:30|25557.9|25517.9|25559.1|25519.1|25571.6|25519.1|25557.9|25511.6|5
1728047680000|2024-10-04 13:14:40|25550.4|25530.4|25559.1|25519.1|25559.1|25530.4|25550.4|25519.1|0
1728047690000|2024-10-04 13:14:50|25547.9|25527.9|25547.9|25527.9|25547.9|25527.9|25546.6|25526.6|0
1728047710000|2024-10-04 13:15:10|25545.4|25525.4|25531.6|25511.6|25545.4|25525.4|25531.6|25511.6|4
1728047720000|2024-10-04 13:15:20|25529.1|25509.1|25525.4|25505.4|25529.1|25509.1|25525.4|25505.4|1
1728047730000|2024-10-04 13:15:30|25524.1|25504.1|25522.9|25502.9|25524.1|25504.1|25522.9|25502.9|0
1728047740000|2024-10-04 13:15:40|25521.6|25501.6|25521.6|25501.6|25521.6|25501.6|25521.6|25501.6|2
1728047750000|2024-10-04 13:15:50|25524.1|25504.1|25527.9|25507.9|25527.9|25507.9|25524.1|25504.1|4
1728047760000|2024-10-04 13:16:00|25531.7|25511.7|25542.9|25522.9|25542.9|25522.9|25531.7|25511.7|1
1728047770000|2024-10-04 13:16:10|25544.1|25524.1|25550.4|25530.4|25550.4|25530.4|25540.4|25520.4|50
1728047780000|2024-10-04 13:16:20|25552.9|25532.9|25570.5|25530.5|25570.5|25539.2|25546.6|25526.6|12
1728047790000|2024-10-04 13:16:30|25561.7|25541.7|25580.4|25540.4|25580.4|25550.4|25561.7|25540.4|8
1728047800000|2024-10-04 13:16:40|25569.1|25549.1|25572.9|25532.9|25575.4|25549.1|25569.1|25532.9|2
1728047810000|2024-10-04 13:16:50|25560.3|25540.3|25555.4|25515.4|25560.3|25540.3|25546.6|25515.4|3
1728047820000|2024-10-04 13:17:00|25542.9|25522.9|25535.4|25495.4|25542.9|25522.9|25531.6|25495.4|4
1728047830000|2024-10-04 13:17:10|25521.6|25501.6|25521.6|25501.6|25521.6|25501.6|25521.6|25501.6|2
1728047840000|2024-10-04 13:17:20|25522.9|25502.9|25520.4|25500.4|25524.1|25504.1|25520.4|25500.4|1
1728047850000|2024-10-04 13:17:30|25515.4|25495.4|25514.1|25494.1|25515.4|25495.4|25514.1|25494.1|2
1728047860000|2024-10-04 13:17:40|25512.9|25492.9|25506.6|25486.6|25512.9|25492.9|25506.6|25486.6|1
1728047870000|2024-10-04 13:17:50|25504.1|25484.1|25500.4|25480.4|25504.1|25484.1|25500.4|25480.4|0
1728047880000|2024-10-04 13:18:00|25501.6|25481.6|25500.4|25480.4|25501.6|25481.6|25500.4|25480.4|8
1728047890000|2024-10-04 13:18:10|25499.1|25479.1|25500.4|25480.4|25500.4|25480.4|25497.9|25477.9|2
1728047900000|2024-10-04 13:18:20|25505.4|25485.4|25537.9|25517.9|25537.9|25517.9|25505.4|25485.4|5
1728047910000|2024-10-04 13:18:30|25539.1|25519.1|25540.4|25520.4|25540.4|25520.4|25539.1|25519.1|0
1728047920000|2024-10-04 13:18:40|25544.1|25524.1|25550.4|25530.4|25552.9|25532.9|25544.1|25524.1|5
1728047930000|2024-10-04 13:18:50|25547.8|25527.8|25549.1|25529.1|25550.4|25529.1|25539.1|25510.4|5
1728047940000|2024-10-04 13:19:00|25550.4|25530.4|25550.4|25530.4|25550.4|25530.4|25550.4|25530.4|0
1728047950000|2024-10-04 13:19:10|25557.9|25537.9|25559.1|25539.1|25559.1|25539.1|25557.9|25537.9|8
1728047960000|2024-10-04 13:19:20|25557.9|25537.9|25555.4|25535.4|25557.9|25537.9|25555.4|25535.4|0
1728047980000|2024-10-04 13:19:40|25557.9|25537.9|25562.9|25542.9|25562.9|25542.9|25557.9|25537.9|0
1728047990000|2024-10-04 13:19:50|25564.2|25544.2|25570.4|25550.4|25582.9|25552.9|25564.2|25539.1|0
1728048000000|2024-10-04 13:20:00|25567.9|25547.9|25552.9|25532.9|25567.9|25547.9|25551.6|25531.6|4
1728048010000|2024-10-04 13:20:10|25551.6|25531.6|25551.6|25531.6|25552.9|25532.9|25551.6|25531.6|1
1728048020000|2024-10-04 13:20:20|25555.4|25515.4|25555.4|25515.4|25555.4|25515.4|25555.4|25515.4|3
1728048030000|2024-10-04 13:20:30|25551.6|25511.6|25535.4|25515.4|25551.6|25520.3|25535.4|25511.6|0
1728048050000|2024-10-04 13:20:50|25534.1|25514.1|25524.1|25504.1|25539|25514.1|25524.1|25496.6|2
1728048060000|2024-10-04 13:21:00|25522.8|25502.8|25511.6|25491.6|25522.8|25502.8|25511.6|25491.6|1
1728048070000|2024-10-04 13:21:10|25510.4|25490.4|25501.6|25481.6|25510.4|25490.4|25501.6|25481.6|0
1728048080000|2024-10-04 13:21:20|25500.4|25480.4|25480.4|25460.4|25502.9|25480.4|25480.4|25460.4|3
1728048090000|2024-10-04 13:21:30|25481.6|25461.6|25477.9|25457.9|25481.6|25461.6|25477.9|25457.9|2
1728048100000|2024-10-04 13:21:40|25476.6|25456.6|25476.6|25456.6|25476.6|25456.6|25476.6|25456.6|2
1728048110000|2024-10-04 13:21:50|25474.1|25454.1|25471.6|25451.6|25474.1|25454.1|25471.6|25451.6|2
1728048120000|2024-10-04 13:22:00|25470.3|25450.3|25467.9|25447.9|25471.6|25451.6|25467.9|25447.9|2
1728048130000|2024-10-04 13:22:10|25466.6|25446.6|25466.6|25446.6|25466.6|25446.6|25466.6|25446.6|0
1728048140000|2024-10-04 13:22:20|25465.4|25445.4|25456.6|25436.6|25465.4|25445.4|25455.3|25435.3|6
1728048150000|2024-10-04 13:22:30|25459.1|25439.1|25459.1|25439.1|25464.1|25444.1|25459.1|25439.1|0
1728048160000|2024-10-04 13:22:40|25457.8|25437.8|25446.6|25426.6|25457.8|25437.8|25446.6|25426.6|7
1728048170000|2024-10-04 13:22:50|25445.3|25425.3|25441.6|25421.6|25446.6|25426.6|25441.6|25421.6|3
1728048180000|2024-10-04 13:23:00|25440.3|25420.3|25434.1|25414.1|25440.3|25420.3|25427.7|25407.7|7
1728048190000|2024-10-04 13:23:10|25436.6|25416.6|25436.6|25416.6|25436.6|25416.6|25436.6|25416.6|0
1728048200000|2024-10-04 13:23:20|25440.3|25420.3|25439.1|25419.1|25440.3|25420.3|25439.1|25419.1|0
1728048220000|2024-10-04 13:23:40|25436.6|25416.6|25427.8|25407.8|25436.6|25416.6|25427.8|25407.8|0
1728048230000|2024-10-04 13:23:50|25424.1|25404.1|25417.8|25397.8|25424.1|25404.1|25417.8|25397.8|0
1728048240000|2024-10-04 13:24:00|25419.1|25399.1|25429.2|25409.2|25429.2|25409.2|25419.1|25399.1|12
1728048250000|2024-10-04 13:24:10|25430.4|25410.4|25452.8|25432.8|25455.3|25435.3|25430.4|25410.4|6
1728048260000|2024-10-04 13:24:20|25455.3|25435.3|25447.8|25427.8|25455.3|25435.3|25447.8|25427.8|2
1728048270000|2024-10-04 13:24:30|25445.3|25425.3|25442.8|25422.8|25445.3|25425.3|25442.8|25422.8|0
1728048280000|2024-10-04 13:24:40|25439.1|25419.1|25439.1|25419.1|25439.1|25419.1|25439.1|25419.1|0
1728048290000|2024-10-04 13:24:50|25447.8|25407.8|25437.8|25417.8|25447.8|25417.8|25437.8|25407.8|0
1728048300000|2024-10-04 13:25:00|25439.1|25419.1|25470.3|25430.3|25470.3|25430.3|25439.1|25419.1|6
1728048310000|2024-10-04 13:25:10|25457.8|25437.8|25460.3|25440.3|25460.3|25440.3|25457.8|25437.8|0
1728048320000|2024-10-04 13:25:20|25461.6|25441.6|25484.1|25444.1|25484.1|25452.8|25461.6|25439.1|4
1728048330000|2024-10-04 13:25:30|25471.6|25451.6|25471.6|25451.6|25471.6|25451.6|25471.6|25451.6|1
1728048340000|2024-10-04 13:25:40|25480.3|25440.3|25471.6|25451.6|25480.3|25451.6|25470.4|25440.3|2
1728048350000|2024-10-04 13:25:50|25479.1|25439.1|25471.6|25451.6|25479.1|25451.6|25470.4|25439.1|0
1728048360000|2024-10-04 13:26:00|25479.1|25439.1|25465.3|25445.3|25481.6|25445.3|25462.8|25439.1|2
1728048370000|2024-10-04 13:26:10|25462.8|25442.8|25464|25424|25464|25442.8|25457.8|25424|2
1728048380000|2024-10-04 13:26:20|25461.6|25421.6|25459.1|25419.1|25461.6|25421.6|25459.1|25419.1|0
1728048400000|2024-10-04 13:26:40|25447.8|25427.8|25447.8|25427.8|25447.8|25427.8|25447.8|25427.8|3
1728048410000|2024-10-04 13:26:50|25456.6|25416.6|25456.6|25416.6|25456.6|25416.6|25456.6|25416.6|0
1728048440000|2024-10-04 13:27:20|25445.3|25425.3|25437.8|25417.8|25445.3|25425.3|25437.8|25417.8|0
1728048450000|2024-10-04 13:27:30|25441.6|25421.6|25441.6|25421.6|25441.6|25421.6|25441.6|25421.6|6
1728048460000|2024-10-04 13:27:40|25440.3|25420.3|25446.6|25426.6|25446.6|25426.6|25440.3|25420.3|1
1728048470000|2024-10-04 13:27:50|25445.3|25425.3|25437.8|25417.8|25445.3|25425.3|25437.8|25417.8|7
1728048480000|2024-10-04 13:28:00|25435.3|25415.3|25444.1|25424.1|25445.3|25425.3|25434.1|25414.1|5
1728048490000|2024-10-04 13:28:10|25446.6|25426.6|25464.1|25424.1|25464.1|25432.8|25446.6|25424.1|5
1728048500000|2024-10-04 13:28:20|25466.7|25426.7|25454.1|25434.1|25470.3|25439.1|25454.1|25426.7|2
1728048510000|2024-10-04 13:28:30|25450.3|25430.3|25431.6|25411.6|25452.8|25430.3|25431.6|25411.6|0
1728048520000|2024-10-04 13:28:40|||||||||3
1728048530000|2024-10-04 13:28:50|25430.3|25410.3|25424.1|25404.1|25430.3|25410.3|25424.1|25404.1|1
1728048540000|2024-10-04 13:29:00|25422.8|25402.8|25416.6|25396.6|25422.8|25402.8|25416.6|25396.6|0
1728048550000|2024-10-04 13:29:10|25415.3|25395.3|25410.3|25390.3|25415.3|25395.3|25410.3|25390.3|1
1728048560000|2024-10-04 13:29:20|25405.3|25385.3|25387.8|25367.8|25405.3|25385.3|25385.3|25365.3|10
1728048570000|2024-10-04 13:29:30|25390.4|25370.4|25399.1|25379.1|25399.1|25379.1|25390.4|25370.4|0
1728048580000|2024-10-04 13:29:40|25402.8|25382.8|25404.1|25384.1|25404.1|25384.1|25402.8|25382.8|0
1728048590000|2024-10-04 13:29:50|25405.3|25385.3|25415.4|25395.4|25415.4|25395.4|25405.3|25385.3|11
1728048600000|2024-10-04 13:30:00|25419.1|25399.1|25424.1|25404.1|25435.4|25411.6|25419.1|25395.4|6
1728048610000|2024-10-04 13:30:10|25432.8|25392.8|25407.8|25387.8|25432.8|25401.6|25407.8|25387.8|4
1728048630000|2024-10-04 13:30:30|25409.1|25369.1|25416.6|25356.6|25416.6|25369.1|25409.1|25356.6|66
1728048640000|2024-10-04 13:30:40|25409.1|25369.1|25409.1|25369.1|25409.1|25369.1|25409.1|25369.1|1
1728048650000|2024-10-04 13:30:50|25411.6|25371.6|25402.8|25382.8|25411.6|25382.8|25400.3|25371.6|7
1728048660000|2024-10-04 13:31:00|25400.3|25380.3|25400.3|25380.3|25400.3|25380.3|25400.3|25380.3|4
1728048670000|2024-10-04 13:31:10|25397.7|25377.7|25390.3|25370.3|25397.7|25377.7|25390.3|25370.3|0
1728048680000|2024-10-04 13:31:20|25387.8|25367.8|25374|25354|25387.8|25367.8|25374|25354|4
1728048690000|2024-10-04 13:31:30|25372.8|25352.8|25386.6|25366.6|25386.6|25366.6|25372.8|25352.8|5
1728048700000|2024-10-04 13:31:40|25387.8|25367.8|25387.8|25367.8|25387.8|25367.8|25387.8|25367.8|0
1728048710000|2024-10-04 13:31:50|25386.6|25366.6|25386.6|25366.6|25386.6|25366.6|25386.6|25366.6|1
1728048720000|2024-10-04 13:32:00|25387.8|25367.8|25392.8|25372.8|25392.8|25372.8|25387.8|25367.8|2
1728048740000|2024-10-04 13:32:20|||||||||2
1728048750000|2024-10-04 13:32:30|25394|25374|25395.3|25375.3|25395.3|25375.3|25394|25374|2
1728048760000|2024-10-04 13:32:40|25396.6|25376.6|25397.8|25377.8|25397.8|25377.8|25396.6|25376.6|1
1728048770000|2024-10-04 13:32:50|25400.3|25380.3|25399|25379|25400.3|25380.3|25399|25379|0
1728048780000|2024-10-04 13:33:00|25400.3|25380.3|25400.3|25380.3|25400.3|25380.3|25400.3|25380.3|0
1728048790000|2024-10-04 13:33:10|25395.3|25375.3|25376.5|25356.5|25395.3|25375.3|25376.5|25356.5|10
1728048800000|2024-10-04 13:33:20|25371.5|25351.5|25369|25349|25371.5|25351.5|25369|25349|1
1728048810000|2024-10-04 13:33:30|25367.7|25347.7|25364|25344|25367.7|25347.7|25364|25344|0
1728048820000|2024-10-04 13:33:40|25361.5|25341.5|25346.5|25326.5|25361.5|25341.5|25346.5|25326.5|9
1728048830000|2024-10-04 13:33:50|25344|25324|25361.6|25341.6|25361.6|25341.6|25344|25324|8
1728048840000|2024-10-04 13:34:00|25365.3|25345.3|25365.3|25345.3|25369.1|25349.1|25365.3|25345.3|4
1728048850000|2024-10-04 13:34:10|25357.7|25337.7|25357.7|25337.7|25357.7|25337.7|25357.7|25337.7|15
1728048860000|2024-10-04 13:34:20|25356.5|25336.5|25370.2|25330.2|25370.2|25336.5|25356.5|25327.8|10
1728048870000|2024-10-04 13:34:30|25362.8|25342.8|25362.8|25342.8|25362.8|25342.8|25362.8|25342.8|0
1728048890000|2024-10-04 13:34:50|25364.1|25344.1|25367.8|25327.8|25370.2|25344.1|25361.5|25327.8|2
1728048900000|2024-10-04 13:35:00|25364|25324|25364|25324|25364|25324|25364|25324|1
1728048910000|2024-10-04 13:35:10|25356.5|25336.5|25364|25324|25365.2|25336.5|25356.5|25324|0
1728048920000|2024-10-04 13:35:20|25356.5|25336.5|25356.5|25336.5|25356.5|25336.5|25356.5|25336.5|2
1728048940000|2024-10-04 13:35:40|25354|25334|25349|25329|25354|25334|25349|25329|5
1728048950000|2024-10-04 13:35:50|25341.6|25321.6|25332.8|25312.8|25341.6|25321.6|25332.8|25312.8|8
1728048960000|2024-10-04 13:36:00|25336.5|25316.5|25330.3|25310.3|25337.8|25317.8|25329|25309|19
1728048970000|2024-10-04 13:36:10|25329|25309|25322.8|25302.8|25329|25309|25322.8|25302.8|33
1728048980000|2024-10-04 13:36:20|25310.3|25290.3|25294.1|25274.1|25310.3|25290.3|25294.1|25265.2|3
1728048990000|2024-10-04 13:36:30|25302.8|25262.8|25289|25269|25302.8|25275.3|25289|25262.8|14
1728049000000|2024-10-04 13:36:40|25280.3|25260.3|25267.8|25247.8|25287.8|25260.3|25267.8|25244|3
1728049010000|2024-10-04 13:36:50|25269|25249|25269|25249|25269|25249|25269|25249|2
1728049020000|2024-10-04 13:37:00|25266.5|25246.5|25266.5|25246.5|25266.5|25246.5|25266.5|25246.5|5
1728049030000|2024-10-04 13:37:10|25264|25244|25285.3|25245.3|25285.3|25250.3|25256.5|25232.8|12
1728049040000|2024-10-04 13:37:20|25280.3|25260.3|25282.8|25262.8|25282.8|25262.8|25280.3|25260.3|5
1728049060000|2024-10-04 13:37:40|25287.8|25267.8|25295.3|25275.3|25302.8|25275.3|25287.8|25261.6|8
1728049070000|2024-10-04 13:37:50|25299|25279|25294.1|25274.1|25299|25279|25294.1|25274.1|1
1728049080000|2024-10-04 13:38:00|25292.8|25272.8|25302.8|25262.8|25302.8|25272.8|25276.6|25256.6|18
1728049090000|2024-10-04 13:38:10|25294|25254|25284.1|25264.1|25294|25264.1|25284.1|25254|4
1728049100000|2024-10-04 13:38:20|25285.3|25265.3|25286.5|25266.5|25287.8|25267.8|25285.3|25265.3|1
1728049110000|2024-10-04 13:38:30|25285.3|25265.3|25279.1|25259.1|25285.3|25265.3|25277.8|25257.8|10
1728049120000|2024-10-04 13:38:40|25280.3|25260.3|25281.6|25261.6|25281.6|25261.6|25280.3|25260.3|5
1728049130000|2024-10-04 13:38:50|25280.3|25260.3|25287.8|25267.8|25287.8|25267.8|25280.3|25260.3|12
1728049140000|2024-10-04 13:39:00|25285.3|25265.3|25287.8|25267.8|25287.8|25267.8|25285.3|25265.3|7
1728049160000|2024-10-04 13:39:20|25286.5|25266.5|25286.5|25266.5|25286.5|25266.5|25286.5|25266.5|2
1728049180000|2024-10-04 13:39:40|25287.8|25267.8|25295.3|25275.3|25295.3|25275.3|25287.8|25267.8|6
1728049190000|2024-10-04 13:39:50|25296.6|25276.6|25295.3|25275.3|25297.8|25277.8|25295.3|25275.3|0
1728049200000|2024-10-04 13:40:00|25294|25274|25297.7|25277.7|25297.7|25277.7|25294|25274|2
1728049210000|2024-10-04 13:40:10|25296.5|25276.5|25296.5|25276.5|25296.5|25276.5|25296.5|25276.5|0
1728049220000|2024-10-04 13:40:20|25300.3|25280.3|25309.1|25289.1|25310.4|25290.4|25297.8|25277.8|13
1728049230000|2024-10-04 13:40:30|25311.6|25291.6|25315.3|25295.3|25321.6|25295.3|25311.6|25281.6|14
1728049240000|2024-10-04 13:40:40|25316.6|25296.6|25326.6|25306.6|25326.6|25306.6|25316.6|25296.6|5
1728049250000|2024-10-04 13:40:50|25329.1|25309.1|25337.8|25317.8|25337.8|25317.8|25329.1|25309.1|6
1728049260000|2024-10-04 13:41:00|25335.2|25315.2|25317.8|25297.8|25335.2|25315.2|25312.8|25292.8|6
1728049270000|2024-10-04 13:41:10|25316.5|25296.5|25315.3|25295.3|25317.8|25297.8|25315.3|25295.3|2
1728049280000|2024-10-04 13:41:20|25316.6|25296.6|25317.8|25297.8|25317.8|25297.8|25316.6|25296.6|8
1728049300000|2024-10-04 13:41:40|25316.5|25296.5|25317.8|25297.8|25317.8|25297.8|25315.3|25295.3|2
1728049310000|2024-10-04 13:41:50|25315.3|25295.3|25317.8|25297.8|25317.8|25297.8|25315.3|25295.3|0
1728049320000|2024-10-04 13:42:00|25319|25299|25332.8|25312.8|25336.6|25316.6|25319|25299|8
1728049330000|2024-10-04 13:42:10|25331.5|25311.5|25324.1|25304.1|25332.8|25311.5|25324.1|25292.8|10
1728049340000|2024-10-04 13:42:20|25319.1|25299.1|25317.8|25297.8|25319.1|25299.1|25317.8|25297.8|3
1728049350000|2024-10-04 13:42:30|25315.3|25295.3|25315.3|25295.3|25317.8|25297.8|25315.3|25295.3|0
1728049360000|2024-10-04 13:42:40|25312.8|25292.8|25312.8|25292.8|25312.8|25292.8|25312.8|25292.8|0
1728049370000|2024-10-04 13:42:50|25315.3|25295.3|25317.8|25297.8|25317.8|25297.8|25315.3|25295.3|4
1728049380000|2024-10-04 13:43:00|25320.3|25300.3|25329.1|25309.1|25330.3|25310.3|25320.3|25300.3|8
1728049390000|2024-10-04 13:43:10|25327.8|25307.8|25326.5|25306.5|25327.8|25307.8|25326.5|25306.5|0
1728049400000|2024-10-04 13:43:20|25325.3|25305.3|25331.5|25311.5|25331.5|25311.5|25325.3|25305.3|7
1728049410000|2024-10-04 13:43:30|25330.3|25310.3|25315.2|25295.2|25331.4|25310.3|25315.2|25291.4|7
1728049420000|2024-10-04 13:43:40|25316.4|25296.4|25314|25294|25316.4|25296.4|25312.8|25292.8|1
1728049430000|2024-10-04 13:43:50|25316.5|25296.5|25316.5|25296.5|25319|25299|25316.5|25296.5|1
1728049440000|2024-10-04 13:44:00|25315.2|25295.2|25319|25299|25327.8|25299|25312.7|25287.8|1
1728049450000|2024-10-04 13:44:10|25320.3|25300.3|25320.3|25300.3|25320.3|25300.3|25320.3|25300.3|0
1728049460000|2024-10-04 13:44:20|25319|25299|25319|25299|25319|25299|25319|25299|5
1728049470000|2024-10-04 13:44:30|25320.3|25300.3|25317.8|25297.8|25320.3|25300.3|25317.8|25297.8|0
1728049480000|2024-10-04 13:44:40|25316.5|25296.5|25312.8|25292.8|25316.5|25296.5|25312.8|25292.8|0
1728049490000|2024-10-04 13:44:50|25309|25289|25316.4|25276.4|25316.4|25289|25309|25276.4|4
1728049500000|2024-10-04 13:45:00|25298.9|25278.9|25270.3|25250.3|25298.9|25278.9|25270.3|25250.3|12
1728049510000|2024-10-04 13:45:10|25269|25249|25256.5|25236.5|25269|25249|25256.5|25236.5|8
1728049520000|2024-10-04 13:45:20|25255.3|25235.3|25231.5|25211.5|25255.3|25235.3|25222.8|25202.8|12
1728049530000|2024-10-04 13:45:30|25234|25214|25226.5|25206.5|25236.5|25216.5|25209|25189|28
1728049550000|2024-10-04 13:45:50|25227.8|25207.8|25231.5|25211.5|25236.5|25216.5|25227.8|25207.8|6
1728049560000|2024-10-04 13:46:00|25225.2|25205.2|25225.2|25205.2|25225.2|25205.2|25225.2|25205.2|2
1728049570000|2024-10-04 13:46:10|25220.2|25200.2|25217.8|25197.8|25220.2|25200.2|25217.8|25197.8|0
1728049580000|2024-10-04 13:46:20|25219|25199|25234|25214|25234|25214|25219|25199|8
1728049590000|2024-10-04 13:46:30|25235.2|25215.2|25245.3|25225.3|25247.8|25227.8|25235.2|25215.2|10
1728049600000|2024-10-04 13:46:40|25254|25214|25245.3|25225.3|25254|25225.3|25245.3|25214|7
1728049610000|2024-10-04 13:46:50|25242.7|25222.7|25227.7|25207.7|25245.2|25222.7|25227.7|25205.2|5
1728049620000|2024-10-04 13:47:00|25222.8|25202.8|25219|25199|25222.8|25202.8|25217.8|25197.8|3
1728049630000|2024-10-04 13:47:10|25220.3|25200.3|25220.3|25200.3|25220.3|25200.3|25220.3|25200.3|1
1728049640000|2024-10-04 13:47:20|25222.8|25202.8|25220.3|25200.3|25222.8|25202.8|25220.3|25200.3|1
1728049650000|2024-10-04 13:47:30|25219|25199|25216.5|25196.5|25219|25199|25216.5|25196.5|0
1728049670000|2024-10-04 13:47:50|25213.9|25193.9|25203.9|25183.9|25217.7|25193.9|25203.9|25177.7|0
1728049680000|2024-10-04 13:48:00|25202.7|25182.7|25205.3|25185.3|25205.3|25185.3|25202.7|25182.7|8
1728049690000|2024-10-04 13:48:10|25204|25184|25201.5|25181.5|25204|25184|25201.5|25181.5|30
1728049700000|2024-10-04 13:48:20|25197.8|25177.8|25197.8|25177.8|25197.8|25177.8|25197.8|25177.8|6
1728049710000|2024-10-04 13:48:30|25199|25179|25207.8|25187.8|25207.8|25187.8|25199|25179|3
1728049720000|2024-10-04 13:48:40|25212.8|25192.8|25219|25199|25219|25199|25212.8|25192.8|4
1728049730000|2024-10-04 13:48:50|25220.2|25200.2|25217.7|25197.7|25229|25202.8|25217.7|25189|7
1728049740000|2024-10-04 13:49:00|25219|25199|25214|25194|25219|25199|25214|25194|1
1728049750000|2024-10-04 13:49:10|25209|25189|25210.3|25190.3|25210.3|25190.3|25209|25189|7
1728049760000|2024-10-04 13:49:20|25209|25189|25217.8|25197.8|25217.8|25197.8|25209|25189|2
1728049770000|2024-10-04 13:49:30|25220.3|25200.3|25219|25199|25220.3|25200.3|25219|25199|1
1728049780000|2024-10-04 13:49:40|25217.8|25197.8|25212.8|25192.8|25217.8|25197.8|25211.5|25191.5|4
1728049790000|2024-10-04 13:49:50|25211.5|25191.5|25209|25189|25211.5|25191.5|25209|25189|0
1728049800000|2024-10-04 13:50:00|25215.3|25195.3|25241.6|25221.6|25241.6|25221.6|25215.3|25195.3|13
1728049810000|2024-10-04 13:50:10|25246.5|25226.5|25254|25234|25260.3|25240.3|25246.5|25226.5|16
1728049820000|2024-10-04 13:50:20|25252.8|25232.8|25247.8|25227.8|25252.8|25232.8|25247.8|25227.8|2
1728049830000|2024-10-04 13:50:30|25246.5|25226.5|25245.3|25225.3|25246.5|25226.5|25245.3|25225.3|3
1728049840000|2024-10-04 13:50:40|25244|25224|25242.8|25222.8|25244|25224|25242.8|25222.8|11
1728049850000|2024-10-04 13:50:50|25238.9|25218.9|25231.5|25211.5|25238.9|25218.9|25231.5|25211.5|0
1728049860000|2024-10-04 13:51:00|25229|25209|25207.8|25187.8|25229|25209|25207.8|25187.8|4
1728049870000|2024-10-04 13:51:10|25204|25184|25197.7|25177.7|25204|25184|25197.7|25177.7|2
1728049880000|2024-10-04 13:51:20|25199|25179|25195.3|25175.3|25199|25179|25195.3|25175.3|5
1728049890000|2024-10-04 13:51:30|25194|25174|25196.4|25176.4|25197.7|25177.7|25194|25174|51
1728049900000|2024-10-04 13:51:40|25197.7|25177.7|25196.4|25176.4|25197.7|25177.7|25196.4|25176.4|1
1728049910000|2024-10-04 13:51:50|25197.7|25177.7|25198.9|25178.9|25198.9|25178.9|25197.7|25177.7|8
1728049920000|2024-10-04 13:52:00|25201.4|25181.4|25209|25189|25209|25189|25201.4|25181.4|3
1728049930000|2024-10-04 13:52:10|25207.7|25187.7|25208.9|25188.9|25211.5|25191.5|25207.7|25187.7|10
1728049940000|2024-10-04 13:52:20|25207.7|25187.7|25207.7|25187.7|25207.7|25187.7|25206.4|25186.4|4
1728049950000|2024-10-04 13:52:30|||||||||2
1728049960000|2024-10-04 13:52:40|||||||||1
1728049970000|2024-10-04 13:52:50|25203.9|25183.9|25202.7|25182.7|25203.9|25183.9|25202.7|25182.7|4
1728049980000|2024-10-04 13:53:00|25197.7|25177.7|25195.2|25175.2|25197.7|25177.7|25195.2|25175.2|7
1728049990000|2024-10-04 13:53:10|25196.4|25176.4|25196.4|25176.4|25196.4|25176.4|25196.4|25176.4|0
1728050000000|2024-10-04 13:53:20|25197.7|25177.7|25197.7|25177.7|25197.7|25177.7|25197.7|25177.7|2
1728050010000|2024-10-04 13:53:30|||||||||2
1728050020000|2024-10-04 13:53:40|25196.4|25176.4|25195.2|25175.2|25196.4|25176.4|25195.2|25175.2|12
1728050030000|2024-10-04 13:53:50|25194|25174|25194|25174|25194|25174|25194|25174|0
1728050040000|2024-10-04 13:54:00|25195.2|25175.2|25197.7|25177.7|25197.7|25177.7|25195.2|25175.2|3
1728050050000|2024-10-04 13:54:10|25200.2|25180.2|25206.4|25186.4|25206.4|25186.4|25200.2|25180.2|2
1728050060000|2024-10-04 13:54:20|25207.7|25187.7|25208.9|25188.9|25208.9|25188.9|25207.7|25187.7|5
1728050070000|2024-10-04 13:54:30|25207.7|25187.7|25202.7|25182.7|25207.7|25187.7|25202.7|25182.7|3
1728050080000|2024-10-04 13:54:40|25201.4|25181.4|25201.5|25181.5|25201.5|25181.5|25200.2|25180.2|3
1728050090000|2024-10-04 13:54:50|25202.7|25182.7|25202.7|25182.7|25202.7|25182.7|25202.7|25182.7|0
1728050100000|2024-10-04 13:55:00|25201.4|25181.4|25201.4|25181.4|25201.4|25181.4|25201.4|25181.4|4
1728050110000|2024-10-04 13:55:10|25200.2|25180.2|25200.2|25180.2|25200.2|25180.2|25200.2|25180.2|0
1728050120000|2024-10-04 13:55:20|25202.7|25182.7|25197.7|25177.7|25202.7|25182.7|25197.7|25177.7|46
1728050130000|2024-10-04 13:55:30|25196.4|25176.4|25192.7|25172.7|25196.4|25176.4|25192.7|25172.7|4
1728050140000|2024-10-04 13:55:40|25191.4|25171.4|25191.4|25171.4|25191.4|25171.4|25191.4|25171.4|3
1728050150000|2024-10-04 13:55:50|25193.9|25173.9|25193.9|25173.9|25193.9|25173.9|25193.9|25173.9|4
1728050160000|2024-10-04 13:56:00|25192.7|25172.7|25190.2|25170.2|25192.7|25172.7|25190.2|25170.2|4
1728050170000|2024-10-04 13:56:10|25191.4|25171.4|25190.2|25170.2|25191.4|25171.4|25190.2|25170.2|6
1728050180000|2024-10-04 13:56:20|25188.9|25168.9|25188.9|25168.9|25188.9|25168.9|25188.9|25168.9|5
1728050200000|2024-10-04 13:56:40|25190.2|25170.2|25188.9|25168.9|25190.2|25170.2|25188.9|25168.9|9
1728050210000|2024-10-04 13:56:50|25191.4|25171.4|25192.7|25172.7|25192.7|25172.7|25191.4|25171.4|1
1728050220000|2024-10-04 13:57:00|25193.9|25173.9|25198.9|25178.9|25198.9|25178.9|25193.9|25173.9|7
1728050230000|2024-10-04 13:57:10|25200.2|25180.2|25197.7|25177.7|25200.2|25180.2|25197.7|25177.7|2
1728050240000|2024-10-04 13:57:20|25195.2|25175.2|25197.7|25177.7|25197.7|25177.7|25195.2|25175.2|2
1728050250000|2024-10-04 13:57:30|25196.4|25176.4|25196.4|25176.4|25196.4|25176.4|25196.4|25176.4|0
1728050260000|2024-10-04 13:57:40|||||||||3
1728050270000|2024-10-04 13:57:50|25197.7|25177.7|25201.4|25181.4|25201.4|25181.4|25197.7|25177.7|9
1728050280000|2024-10-04 13:58:00|25202.7|25182.7|25206.4|25186.4|25206.4|25186.4|25202.7|25182.7|0
1728050300000|2024-10-04 13:58:20|||||||||1
1728050310000|2024-10-04 13:58:30|25203.9|25183.9|25203.9|25183.9|25203.9|25183.9|25203.9|25183.9|3
1728050320000|2024-10-04 13:58:40|||||||||1
1728050340000|2024-10-04 13:59:00|25201.4|25181.4|25192.7|25172.7|25201.4|25181.4|25192.7|25172.7|9
1728050350000|2024-10-04 13:59:10|||||||||7
1728050360000|2024-10-04 13:59:20|25190.2|25170.2|25190.2|25170.2|25190.2|25170.2|25190.2|25170.2|0
1728050370000|2024-10-04 13:59:30|25186.4|25166.4|25180.2|25160.2|25186.4|25166.4|25180.2|25160.2|1
1728050400000|2024-10-04 14:00:00|25179|25159|25170.2|25150.2|25179|25159|25170.2|25150.2|9
1728050410000|2024-10-04 14:00:10|25168.9|25148.9|25167.7|25147.7|25170.2|25150.2|25165.2|25145.2|0
1728050420000|2024-10-04 14:00:20|25166.4|25146.4|25165.2|25145.2|25167.7|25147.7|25165.2|25145.2|0
1728050450000|2024-10-04 14:00:50|25167.7|25147.7|25167.7|25147.7|25167.7|25147.7|25166.4|25146.4|1
1728050460000|2024-10-04 14:01:00|25165.2|25145.2|25165.2|25145.2|25165.2|25145.2|25165.2|25145.2|1
1728050470000|2024-10-04 14:01:10|25166.4|25146.4|25167.7|25147.7|25167.7|25147.7|25166.4|25146.4|9
1728050480000|2024-10-04 14:01:20|25169|25149|25186.4|25166.4|25190.2|25170.2|25169|25149|13
1728050490000|2024-10-04 14:01:30|25188.9|25168.9|25191.4|25171.4|25191.4|25171.4|25188.9|25168.9|1
1728050500000|2024-10-04 14:01:40|25188.9|25168.9|25188.9|25168.9|25188.9|25168.9|25188.9|25168.9|0
1728050510000|2024-10-04 14:01:50|25187.7|25167.7|25186.4|25166.4|25187.7|25167.7|25186.4|25166.4|3
1728050520000|2024-10-04 14:02:00|25185.2|25165.2|25177.7|25157.7|25185.2|25165.2|25177.7|25157.7|0
1728050530000|2024-10-04 14:02:10|25178.9|25158.9|25178.9|25158.9|25178.9|25158.9|25177.7|25157.7|0
1728050540000|2024-10-04 14:02:20|25180.2|25160.2|25181.4|25161.4|25181.4|25161.4|25180.2|25160.2|1
1728050550000|2024-10-04 14:02:30|25180.2|25160.2|25175.2|25155.2|25180.2|25160.2|25175.2|25155.2|8
1728050570000|2024-10-04 14:02:50|25172.8|25152.8|25172.8|25152.8|25172.8|25152.8|25172.8|25152.8|0
1728050580000|2024-10-04 14:03:00|25175.2|25155.2|25171.4|25151.4|25175.2|25155.2|25171.4|25151.4|4
1728050590000|2024-10-04 14:03:10|25170.2|25150.2|25166.4|25146.4|25170.2|25150.2|25166.4|25146.4|0
1728050600000|2024-10-04 14:03:20|25165.2|25145.2|25160.2|25140.2|25165.2|25145.2|25160.2|25140.2|5
1728050610000|2024-10-04 14:03:30|25157.7|25137.7|25153.9|25133.9|25157.7|25137.7|25153.9|25133.9|8
1728050620000|2024-10-04 14:03:40|||||||||2
1728050630000|2024-10-04 14:03:50|25152.7|25132.7|25152.7|25132.7|25152.7|25132.7|25152.7|25132.7|1
1728050640000|2024-10-04 14:04:00|25153.9|25133.9|25157.7|25137.7|25157.7|25137.7|25153.9|25133.9|12
1728050650000|2024-10-04 14:04:10|25156.4|25136.4|25156.4|25136.4|25156.4|25136.4|25156.4|25136.4|3
1728050660000|2024-10-04 14:04:20|25157.7|25137.7|25158.9|25138.9|25160.2|25140.2|25157.7|25137.7|1
1728050670000|2024-10-04 14:04:30|25156.4|25136.4|25160.2|25140.2|25160.2|25140.2|25156.4|25136.4|4
1728050680000|2024-10-04 14:04:40|25163.9|25143.9|25162.7|25142.7|25163.9|25143.9|25162.7|25142.7|2
1728050690000|2024-10-04 14:04:50|25161.4|25141.4|25156.4|25136.4|25161.4|25141.4|25156.4|25136.4|5
1728050700000|2024-10-04 14:05:00|25155.2|25135.2|25153.9|25133.9|25155.2|25135.2|25153.9|25133.9|3
1728050720000|2024-10-04 14:05:20|25156.4|25136.4|25153.9|25133.9|25156.4|25136.4|25153.9|25133.9|3
1728050730000|2024-10-04 14:05:30|||||||||3
1728050740000|2024-10-04 14:05:40|25152.7|25132.7|25150.2|25130.2|25152.7|25132.7|25150.2|25130.2|15
1728050760000|2024-10-04 14:06:00|25148.9|25128.9|25150.2|25130.2|25150.2|25130.2|25148.9|25128.9|1
1728050790000|2024-10-04 14:06:30|25148.9|25128.9|25152.7|25132.7|25152.7|25132.7|25148.9|25128.9|10
1728050800000|2024-10-04 14:06:40|25153.9|25133.9|25162.7|25142.7|25162.7|25142.7|25153.9|25133.9|14
1728050810000|2024-10-04 14:06:50|25161.4|25141.4|25161.4|25141.4|25161.4|25141.4|25161.4|25141.4|0
1728050820000|2024-10-04 14:07:00|25158.9|25138.9|25157.7|25137.7|25158.9|25138.9|25157.7|25137.7|2
1728050830000|2024-10-04 14:07:10|25158.9|25138.9|25170.1|25150.1|25170.1|25150.1|25158.9|25138.9|12
1728050840000|2024-10-04 14:07:20|25182.6|25142.6|25181.4|25141.4|25182.6|25142.6|25181.4|25141.4|1
1728050850000|2024-10-04 14:07:30|25170.1|25150.1|25181.4|25141.4|25181.4|25150.1|25170.1|25141.4|3
1728050860000|2024-10-04 14:07:40|25182.6|25142.6|25176.4|25156.4|25182.6|25156.4|25175.2|25142.6|3
1728050870000|2024-10-04 14:07:50|25190.2|25150.2|25190.2|25150.2|25190.2|25150.2|25190.2|25150.2|6
1728050880000|2024-10-04 14:08:00|25178.9|25158.9|25175.2|25155.2|25178.9|25158.9|25173.9|25153.9|7
1728050890000|2024-10-04 14:08:10|25173.9|25153.9|25167.7|25147.7|25173.9|25153.9|25167.7|25147.7|9
1728050900000|2024-10-04 14:08:20|25166.4|25146.4|25162.6|25142.6|25166.4|25146.4|25162.6|25142.6|3
1728050910000|2024-10-04 14:08:30|25161.4|25141.4|25158.9|25138.9|25161.4|25141.4|25158.9|25138.9|0
1728050920000|2024-10-04 14:08:40|25157.6|25137.6|25156.4|25136.4|25157.6|25137.6|25155.2|25135.2|6
1728050930000|2024-10-04 14:08:50|25157.7|25137.7|25165.2|25145.2|25165.2|25145.2|25157.7|25137.7|8
1728050940000|2024-10-04 14:09:00|25170.2|25150.2|25176.4|25156.4|25176.4|25156.4|25170.2|25150.2|3
1728050950000|2024-10-04 14:09:10|25172.7|25152.7|25172.7|25152.7|25172.7|25152.7|25172.7|25152.7|1
1728050960000|2024-10-04 14:09:20|25173.9|25153.9|25175.2|25155.2|25175.2|25155.2|25172.7|25152.7|0
1728050970000|2024-10-04 14:09:30|25174|25154|25168.9|25148.9|25174|25154|25168.9|25148.9|4
1728050980000|2024-10-04 14:09:40|25167.7|25147.7|25167.7|25147.7|25167.7|25147.7|25167.7|25147.7|0
1728050990000|2024-10-04 14:09:50|25166.4|25146.4|25165.2|25145.2|25166.4|25146.4|25165.2|25145.2|1
1728051000000|2024-10-04 14:10:00|25166.5|25146.5|25165.2|25145.2|25167.7|25147.7|25162.7|25142.7|3
1728051010000|2024-10-04 14:10:10|25163.9|25143.9|25162.7|25142.7|25163.9|25143.9|25162.7|25142.7|1
1728051020000|2024-10-04 14:10:20|||||||||2
1728051030000|2024-10-04 14:10:30|25163.9|25143.9|25165.2|25145.2|25165.2|25145.2|25163.9|25143.9|1
1728051040000|2024-10-04 14:10:40|25160.2|25140.2|25162.7|25142.7|25165.2|25145.2|25160.2|25140.2|0
1728051060000|2024-10-04 14:11:00|25160.2|25140.2|25160.2|25140.2|25160.2|25140.2|25160.2|25140.2|2
1728051070000|2024-10-04 14:11:10|25161.5|25141.5|25162.7|25142.7|25162.7|25142.7|25161.5|25141.5|0
1728051080000|2024-10-04 14:11:20|25158.9|25138.9|25158.9|25138.9|25158.9|25138.9|25158.9|25138.9|0
1728051090000|2024-10-04 14:11:30|||||||||1
1728051110000|2024-10-04 14:11:50|||||||||1
1728051120000|2024-10-04 14:12:00|25162.7|25142.7|25161.4|25141.4|25162.7|25142.7|25161.4|25141.4|4
1728051130000|2024-10-04 14:12:10|25162.7|25142.7|25162.7|25142.7|25162.7|25142.7|25162.7|25142.7|1
1728051150000|2024-10-04 14:12:30|25160.2|25140.2|25162.7|25142.7|25164|25144|25160.2|25140.2|2
1728051160000|2024-10-04 14:12:40|||||||||1
1728051170000|2024-10-04 14:12:50|25164|25144|25162.7|25142.7|25164|25144|25162.7|25142.7|9
1728051180000|2024-10-04 14:13:00|25164|25144|25164|25144|25164|25144|25164|25144|8
1728051190000|2024-10-04 14:13:10|25165.2|25145.2|25165.2|25145.2|25165.2|25145.2|25165.2|25145.2|5
1728051200000|2024-10-04 14:13:20|25163.9|25143.9|25166.4|25146.4|25166.4|25146.4|25163.9|25143.9|9
1728051210000|2024-10-04 14:13:30|25167.7|25147.7|25169|25149|25170.2|25150.2|25167.7|25147.7|37
1728051220000|2024-10-04 14:13:40|25170.2|25150.2|25170.2|25150.2|25170.2|25150.2|25170.2|25150.2|10
1728051230000|2024-10-04 14:13:50|25167.7|25147.7|25167.7|25147.7|25167.7|25147.7|25167.7|25147.7|0
1728051240000|2024-10-04 14:14:00|25162.7|25142.7|25158.9|25138.9|25162.7|25142.7|25158.9|25138.9|3
1728051250000|2024-10-04 14:14:10|25156.4|25136.4|25153.9|25133.9|25156.4|25136.4|25153.9|25133.9|1
1728051260000|2024-10-04 14:14:20|25152.7|25132.7|25176.5|25156.5|25176.5|25156.5|25152.7|25132.7|14
1728051270000|2024-10-04 14:14:30|25179|25159|25180.2|25160.2|25180.2|25160.2|25179|25159|8
1728051280000|2024-10-04 14:14:40|||||||||1
1728051290000|2024-10-04 14:14:50|25178.9|25158.9|25176.4|25156.4|25178.9|25158.9|25176.4|25156.4|5
1728051300000|2024-10-04 14:15:00|||||||||1
1728051310000|2024-10-04 14:15:10|25183.9|25143.9|25158.9|25138.9|25183.9|25143.9|25158.9|25138.9|2
1728051320000|2024-10-04 14:15:20|25157.7|25137.7|25151.4|25131.4|25157.7|25137.7|25151.4|25131.4|2
1728051330000|2024-10-04 14:15:30|25150.2|25130.2|25150.2|25130.2|25150.2|25130.2|25150.2|25130.2|4
1728051340000|2024-10-04 14:15:40|25148.9|25128.9|25148.9|25128.9|25148.9|25128.9|25148.9|25128.9|1
1728051350000|2024-10-04 14:15:50|25147.7|25127.7|25147.7|25127.7|25147.7|25127.7|25147.7|25127.7|2
1728051360000|2024-10-04 14:16:00|25150.2|25130.2|25157.7|25137.7|25157.7|25137.7|25150.2|25130.2|6
1728051370000|2024-10-04 14:16:10|25156.4|25136.4|25156.4|25136.4|25156.4|25136.4|25156.4|25136.4|0
1728051380000|2024-10-04 14:16:20|25157.7|25137.7|25160.2|25140.2|25160.2|25140.2|25157.7|25137.7|3
1728051390000|2024-10-04 14:16:30|25162.7|25142.7|25162.7|25142.7|25162.7|25142.7|25162.7|25142.7|2
1728051410000|2024-10-04 14:16:50|25163.9|25143.9|25166.4|25146.4|25166.4|25146.4|25163.9|25143.9|3
1728051420000|2024-10-04 14:17:00|25165.1|25145.1|25163.9|25143.9|25165.1|25145.1|25163.9|25143.9|2
1728051430000|2024-10-04 14:17:10|25158.9|25138.9|25158.9|25138.9|25158.9|25138.9|25158.9|25138.9|1
1728051440000|2024-10-04 14:17:20|25160.2|25140.2|25161.4|25141.4|25161.4|25141.4|25160.2|25140.2|3
1728051460000|2024-10-04 14:17:40|25162.7|25142.7|25160.2|25140.2|25162.7|25142.7|25158.9|25138.9|6
1728051470000|2024-10-04 14:17:50|25162.7|25142.7|25162.7|25142.7|25162.7|25142.7|25161.4|25141.4|4
1728051480000|2024-10-04 14:18:00|25161.4|25141.4|25163.9|25143.9|25163.9|25143.9|25161.4|25141.4|0
1728051490000|2024-10-04 14:18:10|||||||||2
1728051500000|2024-10-04 14:18:20|25162.6|25142.6|25175.2|25155.2|25175.2|25155.2|25160.2|25140.2|11
1728051510000|2024-10-04 14:18:30|25180.2|25160.2|25191.4|25171.4|25192.7|25172.7|25180.2|25160.2|22
1728051520000|2024-10-04 14:18:40|||||||||5
1728051530000|2024-10-04 14:18:50|25194|25174|25199|25179|25199|25179|25194|25174|60
1728051540000|2024-10-04 14:19:00|25197.7|25177.7|25194|25174|25197.7|25177.7|25194|25174|0
1728051560000|2024-10-04 14:19:20|25196.5|25176.5|25196.5|25176.5|25196.5|25176.5|25196.5|25176.5|6
1728051570000|2024-10-04 14:19:30|25197.7|25177.7|25201.5|25181.5|25205.2|25185.2|25197.7|25177.7|5
1728051590000|2024-10-04 14:19:50|||||||||2
1728051600000|2024-10-04 14:20:00|25204|25184|25197.7|25177.7|25204|25184|25197.7|25177.7|1
1728051640000|2024-10-04 14:20:40|25194|25174|25194|25174|25194|25174|25194|25174|3
1728051650000|2024-10-04 14:20:50|||||||||1
1728051660000|2024-10-04 14:21:00|25195.2|25175.2|25192.7|25172.7|25195.2|25175.2|25192.7|25172.7|3
1728051670000|2024-10-04 14:21:10|25191.5|25171.5|25192.7|25172.7|25192.7|25172.7|25190.2|25170.2|3
1728051710000|2024-10-04 14:21:50|25194|25174|25187.7|25167.7|25195.2|25175.2|25187.7|25167.7|8
1728051720000|2024-10-04 14:22:00|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|4
1728051730000|2024-10-04 14:22:10|||||||||1
1728051750000|2024-10-04 14:22:30|25190.2|25170.2|25190.2|25170.2|25190.2|25170.2|25190.2|25170.2|1
1728051760000|2024-10-04 14:22:40|||||||||4
1728051770000|2024-10-04 14:22:50|||||||||3
1728051780000|2024-10-04 14:23:00|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|3
1728051790000|2024-10-04 14:23:10|25196.5|25176.5|25195.2|25175.2|25196.5|25176.5|25195.2|25175.2|5
1728051800000|2024-10-04 14:23:20|25190.2|25170.2|25190.2|25170.2|25190.2|25170.2|25190.2|25170.2|4
1728051810000|2024-10-04 14:23:30|25181.5|25161.5|25181.5|25161.5|25181.5|25161.5|25181.5|25161.5|1
1728051820000|2024-10-04 14:23:40|25176.5|25156.5|25176.5|25156.5|25176.5|25156.5|25176.5|25156.5|7
1728051830000|2024-10-04 14:23:50|25175.2|25155.2|25170.2|25150.2|25175.2|25155.2|25170.2|25150.2|8
1728051840000|2024-10-04 14:24:00|25175.2|25155.2|25175.2|25155.2|25175.2|25155.2|25175.2|25155.2|5
1728051850000|2024-10-04 14:24:10|||||||||1
1728051860000|2024-10-04 14:24:20|25177.7|25157.7|25175.2|25155.2|25177.7|25157.7|25175.2|25155.2|1
1728051870000|2024-10-04 14:24:30|||||||||7
1728051880000|2024-10-04 14:24:40|25177.7|25157.7|25176.5|25156.5|25177.7|25157.7|25176.5|25156.5|3
1728051890000|2024-10-04 14:24:50|25175.2|25155.2|25172.7|25152.7|25175.2|25155.2|25172.7|25152.7|1
1728051900000|2024-10-04 14:25:00|25171.5|25151.5|25171.5|25151.5|25171.5|25151.5|25171.5|25151.5|3
1728051910000|2024-10-04 14:25:10|||||||||7
1728051920000|2024-10-04 14:25:20|25167.7|25147.7|25164|25144|25167.7|25147.7|25164|25144|3
1728051930000|2024-10-04 14:25:30|25162.7|25142.7|25162.7|25142.7|25162.7|25142.7|25162.7|25142.7|0
1728051940000|2024-10-04 14:25:40|25161.5|25141.5|25160.2|25140.2|25161.5|25141.5|25160.2|25140.2|2
1728051950000|2024-10-04 14:25:50|||||||||1
1728051960000|2024-10-04 14:26:00|25161.5|25141.5|25160.2|25140.2|25161.5|25141.5|25160.2|25140.2|7
1728051970000|2024-10-04 14:26:10|||||||||1
1728051980000|2024-10-04 14:26:20|25161.5|25141.5|25161.5|25141.5|25161.5|25141.5|25161.5|25141.5|0
1728051990000|2024-10-04 14:26:30|25159|25139|25157.7|25137.7|25159|25139|25157.7|25137.7|4
1728052000000|2024-10-04 14:26:40|25161.5|25141.5|25161.5|25141.5|25161.5|25141.5|25161.5|25141.5|4
1728052010000|2024-10-04 14:26:50|25162.7|25142.7|25166.5|25146.5|25166.5|25146.5|25161.5|25141.5|5
1728052020000|2024-10-04 14:27:00|25164|25144|25163.9|25143.9|25164|25144|25163.9|25143.9|1
1728052030000|2024-10-04 14:27:10|25168.9|25148.9|25166.4|25146.4|25168.9|25148.9|25166.4|25146.4|1
1728052040000|2024-10-04 14:27:20|25167.7|25147.7|25166.5|25146.5|25167.7|25147.7|25163.9|25143.9|2
1728052050000|2024-10-04 14:27:30|25165.2|25145.2|25165.2|25145.2|25165.2|25145.2|25165.2|25145.2|0
1728052060000|2024-10-04 14:27:40|25163.9|25143.9|25168.9|25148.9|25168.9|25148.9|25163.9|25143.9|3
1728052070000|2024-10-04 14:27:50|25163.9|25143.9|25171.4|25151.4|25171.4|25151.4|25163.9|25143.9|6
1728052080000|2024-10-04 14:28:00|25172.7|25152.7|25173.9|25153.9|25173.9|25153.9|25172.7|25152.7|3
1728052100000|2024-10-04 14:28:20|25175.2|25155.2|25181.4|25161.4|25181.4|25161.4|25175.2|25155.2|14
1728052110000|2024-10-04 14:28:30|25182.7|25162.7|25190.2|25170.2|25190.2|25170.2|25182.7|25162.7|12
1728052120000|2024-10-04 14:28:40|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|4
1728052130000|2024-10-04 14:28:50|25194|25174|25192.7|25172.7|25195.2|25175.2|25192.7|25172.7|2
1728052140000|2024-10-04 14:29:00|25194|25174|25192.7|25172.7|25195.2|25175.2|25192.7|25172.7|3
1728052150000|2024-10-04 14:29:10|25190.2|25170.2|25190.2|25170.2|25190.2|25170.2|25190.2|25170.2|0
1728052160000|2024-10-04 14:29:20|25191.4|25171.4|25191.4|25171.4|25191.4|25171.4|25191.4|25171.4|3
1728052170000|2024-10-04 14:29:30|25196.4|25176.4|25205.2|25185.2|25205.2|25185.2|25196.4|25176.4|22
1728052180000|2024-10-04 14:29:40|25203.9|25183.9|25218.9|25198.9|25247.7|25227.7|25202.7|25182.7|119
1728052190000|2024-10-04 14:29:50|25215.2|25195.2|25212.7|25192.7|25215.2|25195.2|25212.7|25192.7|5
1728052200000|2024-10-04 14:30:00|25210.2|25190.2|25201.4|25181.4|25210.2|25190.2|25201.4|25181.4|10
1728052210000|2024-10-04 14:30:10|25198.9|25178.9|25197.7|25177.7|25198.9|25178.9|25197.7|25177.7|0
1728052220000|2024-10-04 14:30:20|||||||||5
1728052230000|2024-10-04 14:30:30|25196.4|25176.4|25195.2|25175.2|25196.5|25176.5|25193.9|25173.9|1
1728052240000|2024-10-04 14:30:40|25196.5|25176.5|25196.5|25176.5|25196.5|25176.5|25196.5|25176.5|0
1728052250000|2024-10-04 14:30:50|25197.8|25177.8|25197.8|25177.8|25197.8|25177.8|25196.5|25176.5|5
1728052260000|2024-10-04 14:31:00|||||||||1
1728052270000|2024-10-04 14:31:10|25200.2|25180.2|25202.7|25182.7|25202.7|25182.7|25200.2|25180.2|17
1728052280000|2024-10-04 14:31:20|25204|25184|25204|25184|25204|25184|25204|25184|2
1728052290000|2024-10-04 14:31:30|25201.5|25181.5|25201.4|25181.4|25206.4|25186.4|25201.4|25181.4|5
1728052310000|2024-10-04 14:31:50|||||||||1
1728052320000|2024-10-04 14:32:00|25200.2|25180.2|25198.9|25178.9|25201.4|25181.4|25198.9|25178.9|1
1728052340000|2024-10-04 14:32:20|25200.2|25180.2|25200.2|25180.2|25200.2|25180.2|25200.2|25180.2|0
1728052350000|2024-10-04 14:32:30|25198.9|25178.9|25198.9|25178.9|25198.9|25178.9|25198.9|25178.9|6
1728052360000|2024-10-04 14:32:40|25200.2|25180.2|25200.2|25180.2|25200.2|25180.2|25200.2|25180.2|0
1728052370000|2024-10-04 14:32:50|25195.2|25175.2|25193.9|25173.9|25195.2|25175.2|25193.9|25173.9|7
1728052380000|2024-10-04 14:33:00|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|3
1728052390000|2024-10-04 14:33:10|25191.4|25171.4|25188.9|25168.9|25191.4|25171.4|25188.9|25168.9|0
1728052400000|2024-10-04 14:33:20|25186.4|25166.4|25182.7|25162.7|25195.2|25166.4|25182.7|25155.2|2
1728052420000|2024-10-04 14:33:40|25183.9|25163.9|25181.4|25161.4|25183.9|25163.9|25181.4|25161.4|0
1728052440000|2024-10-04 14:34:00|25183.9|25163.9|25187.7|25167.7|25187.7|25167.7|25183.9|25163.9|3
1728052450000|2024-10-04 14:34:10|25193.9|25173.9|25196.4|25176.4|25196.4|25176.4|25193.9|25173.9|0
1728052460000|2024-10-04 14:34:20|25198.9|25178.9|25198.9|25178.9|25198.9|25178.9|25198.9|25178.9|0
1728052470000|2024-10-04 14:34:30|25201.4|25181.4|25201.4|25181.4|25201.4|25181.4|25201.4|25181.4|2
1728052480000|2024-10-04 14:34:40|25203.9|25183.9|25198.9|25178.9|25203.9|25183.9|25198.9|25178.9|9
1728052490000|2024-10-04 14:34:50|||||||||11
1728052500000|2024-10-04 14:35:00|25202.7|25182.7|25202.7|25182.7|25202.7|25182.7|25202.7|25182.7|1
1728052510000|2024-10-04 14:35:10|25204|25184|25209|25189|25209|25189|25204|25184|13
1728052520000|2024-10-04 14:35:20|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|1
1728052530000|2024-10-04 14:35:30|||||||||1
1728052560000|2024-10-04 14:36:00|25211.4|25191.4|25216.4|25196.4|25217.7|25197.7|25211.4|25191.4|27
1728052570000|2024-10-04 14:36:10|25218.9|25198.9|25215.2|25195.2|25218.9|25198.9|25215.2|25195.2|8
1728052580000|2024-10-04 14:36:20|25212.7|25192.7|25215.2|25195.2|25215.2|25195.2|25212.7|25192.7|0
1728052590000|2024-10-04 14:36:30|25212.7|25192.7|25211.5|25191.5|25212.7|25192.7|25211.5|25191.5|2
1728052600000|2024-10-04 14:36:40|25215.2|25195.2|25222.7|25202.7|25222.7|25202.7|25215.2|25195.2|10
1728052610000|2024-10-04 14:36:50|25224|25204|25237.7|25217.7|25237.7|25217.7|25224|25204|2
1728052620000|2024-10-04 14:37:00|25235.2|25215.2|25235.2|25215.2|25235.2|25215.2|25235.2|25215.2|8
1728052630000|2024-10-04 14:37:10|25234|25214|25237.7|25217.7|25237.7|25217.7|25232.7|25212.7|2
1728052640000|2024-10-04 14:37:20|25239|25219|25238.9|25218.9|25241.4|25221.4|25238.9|25218.9|3
1728052650000|2024-10-04 14:37:30|25237.7|25217.7|25237.7|25217.7|25237.7|25217.7|25237.7|25217.7|0
1728052660000|2024-10-04 14:37:40|25239|25219|25254.1|25234.1|25254.1|25234.1|25239|25219|27
1728052670000|2024-10-04 14:37:50|25265.3|25245.3|25270.2|25250.2|25270.2|25250.2|25265.3|25245.3|2
1728052680000|2024-10-04 14:38:00|25271.4|25251.4|25272.7|25252.7|25272.7|25252.7|25271.4|25251.4|4
1728052690000|2024-10-04 14:38:10|25271.4|25251.4|25267.7|25247.7|25272.7|25252.7|25267.7|25247.7|0
1728052700000|2024-10-04 14:38:20|||||||||2
1728052710000|2024-10-04 14:38:30|25263.9|25243.9|25257.7|25237.7|25263.9|25243.9|25257.7|25237.7|8
1728052720000|2024-10-04 14:38:40|25258.9|25238.9|25257.7|25237.7|25258.9|25238.9|25257.7|25237.7|0
1728052730000|2024-10-04 14:38:50|25250.2|25230.2|25250.2|25230.2|25250.2|25230.2|25250.2|25230.2|1
1728052740000|2024-10-04 14:39:00|25249|25229|25237.7|25217.7|25249|25229|25237.7|25217.7|3
1728052760000|2024-10-04 14:39:20|25235.2|25215.2|25235.2|25215.2|25235.2|25215.2|25235.2|25215.2|0
1728052770000|2024-10-04 14:39:30|25233.9|25213.9|25233.9|25213.9|25233.9|25213.9|25233.9|25213.9|0
1728052780000|2024-10-04 14:39:40|25228.9|25208.9|25228.9|25208.9|25228.9|25208.9|25228.9|25208.9|5
1728052790000|2024-10-04 14:39:50|25226.4|25206.4|25225.2|25205.2|25226.4|25206.4|25225.2|25205.2|1
1728052800000|2024-10-04 14:40:00|25226.4|25206.4|25235.2|25215.2|25235.2|25215.2|25226.4|25206.4|13
1728052810000|2024-10-04 14:40:10|25241.6|25221.6|25257.7|25237.7|25257.7|25237.7|25241.6|25221.6|8
1728052820000|2024-10-04 14:40:20|25262.7|25242.7|25262.7|25242.7|25262.7|25242.7|25262.7|25242.7|0
1728052830000|2024-10-04 14:40:30|||||||||2
1728052840000|2024-10-04 14:40:40|25260.2|25240.2|25257.7|25217.7|25265.2|25240.2|25251.4|25217.7|1
1728052860000|2024-10-04 14:41:00|||||||||2
1728052870000|2024-10-04 14:41:10|25275.2|25255.2|25302.8|25282.8|25302.8|25282.8|25275.2|25255.2|153
1728052880000|2024-10-04 14:41:20|25300.3|25280.3|25306.5|25286.5|25306.5|25286.5|25300.3|25280.3|5
1728052890000|2024-10-04 14:41:30|25307.8|25287.8|25310.3|25290.3|25310.3|25290.3|25307.8|25287.8|1
1728052900000|2024-10-04 14:41:40|25314|25294|25311.5|25291.5|25315.3|25295.3|25311.5|25291.5|0
1728052910000|2024-10-04 14:41:50|25312.8|25292.8|25312.8|25292.8|25312.8|25292.8|25311.5|25291.5|7
1728052920000|2024-10-04 14:42:00|25314|25294|25296.5|25276.5|25314|25294|25296.5|25276.5|8
1728052940000|2024-10-04 14:42:20|25297.8|25277.8|25305.3|25285.3|25305.3|25285.3|25297.8|25277.8|6
1728052950000|2024-10-04 14:42:30|25306.5|25286.5|25311.5|25291.5|25311.5|25291.5|25306.5|25286.5|2
1728052960000|2024-10-04 14:42:40|25310.3|25290.3|25312.8|25292.8|25312.8|25292.8|25310.3|25290.3|1
1728052970000|2024-10-04 14:42:50|25314|25294|25316.5|25296.5|25316.5|25296.5|25314|25294|3
1728052980000|2024-10-04 14:43:00|25312.7|25292.7|25306.5|25286.5|25312.7|25292.7|25306.5|25286.5|1
1728052990000|2024-10-04 14:43:10|25301.5|25281.5|25301.5|25281.5|25301.5|25281.5|25301.5|25281.5|2
1728053000000|2024-10-04 14:43:20|25300.3|25280.3|25297.8|25277.8|25300.3|25280.3|25297.8|25277.8|4
1728053010000|2024-10-04 14:43:30|25299|25279|25295.3|25275.3|25300.3|25280.3|25295.3|25275.3|10
1728053020000|2024-10-04 14:43:40|25291.4|25271.4|25290.2|25270.2|25291.4|25271.4|25290.2|25270.2|1
1728053040000|2024-10-04 14:44:00|25280.2|25260.2|25253.9|25233.9|25280.2|25260.2|25253.9|25230.2|16
1728053050000|2024-10-04 14:44:10|25255.2|25235.2|25270.2|25250.2|25270.2|25250.2|25255.2|25235.2|6
1728053060000|2024-10-04 14:44:20|25272.7|25252.7|25276.4|25256.4|25276.4|25256.4|25272.7|25252.7|6
1728053080000|2024-10-04 14:44:40|25277.7|25257.7|25276.4|25256.4|25277.7|25257.7|25276.4|25256.4|0
1728053090000|2024-10-04 14:44:50|25275.2|25255.2|25272.7|25252.7|25275.2|25255.2|25272.7|25252.7|0
1728053100000|2024-10-04 14:45:00|25279|25259|25295.2|25275.2|25295.2|25275.2|25279|25259|18
1728053110000|2024-10-04 14:45:10|25297.7|25277.7|25297.7|25277.7|25297.7|25277.7|25297.7|25277.7|0
1728053120000|2024-10-04 14:45:20|25296.4|25276.4|25300.2|25280.2|25300.2|25280.2|25295.2|25275.2|1
1728053130000|2024-10-04 14:45:30|25302.7|25282.7|25305.2|25285.2|25305.2|25285.2|25302.7|25282.7|5
1728053150000|2024-10-04 14:45:50|25306.5|25286.5|25307.7|25287.7|25307.7|25287.7|25306.5|25286.5|1
1728053160000|2024-10-04 14:46:00|25306.4|25286.4|25305.2|25285.2|25306.4|25286.4|25305.2|25285.2|1
1728053170000|2024-10-04 14:46:10|25297.7|25277.7|25290.2|25270.2|25297.7|25277.7|25290.2|25270.2|8
1728053180000|2024-10-04 14:46:20|25292.7|25272.7|25315.2|25295.2|25315.2|25295.2|25292.7|25272.7|5
1728053190000|2024-10-04 14:46:30|25322.7|25302.7|25327.7|25307.7|25327.7|25307.7|25322.7|25302.7|2
1728053200000|2024-10-04 14:46:40|25326.4|25306.4|25326.4|25306.4|25326.4|25306.4|25326.4|25306.4|7
1728053210000|2024-10-04 14:46:50|||||||||5
1728053230000|2024-10-04 14:47:10|25324|25304|25327.7|25307.7|25327.7|25307.7|25322.7|25302.7|6
1728053240000|2024-10-04 14:47:20|25329|25309|25349|25329|25349|25329|25329|25309|2
1728053250000|2024-10-04 14:47:30|25351.5|25331.5|25360.2|25340.2|25360.2|25340.2|25351.5|25331.5|1
1728053260000|2024-10-04 14:47:40|25361.5|25341.5|25370.2|25350.2|25370.2|25350.2|25361.5|25341.5|4
1728053270000|2024-10-04 14:47:50|25372.7|25352.7|25370.2|25350.2|25372.7|25352.7|25370.2|25350.2|3
1728053280000|2024-10-04 14:48:00|25368.9|25348.9|25365.2|25345.2|25368.9|25348.9|25365.2|25345.2|4
1728053290000|2024-10-04 14:48:10|25366.5|25346.5|25379|25359|25379|25359|25366.5|25346.5|2
1728053300000|2024-10-04 14:48:20|25377.7|25357.7|25375.2|25355.2|25377.7|25357.7|25375.2|25355.2|1
1728053310000|2024-10-04 14:48:30|25372.7|25352.7|25372.7|25352.7|25372.7|25352.7|25372.7|25352.7|0
1728053320000|2024-10-04 14:48:40|25367.7|25347.7|25347.7|25327.7|25367.7|25347.7|25347.7|25327.7|94
1728053330000|2024-10-04 14:48:50|25349|25329|25350.2|25330.2|25350.2|25330.2|25349|25329|0
1728053340000|2024-10-04 14:49:00|25351.4|25331.4|25388.9|25348.9|25388.9|25354|25351.4|25331.4|5
1728053350000|2024-10-04 14:49:10|25380.2|25360.2|25382.7|25362.7|25382.7|25362.7|25380.2|25360.2|1
1728053360000|2024-10-04 14:49:20|25385.2|25365.2|25387.7|25367.7|25387.7|25367.7|25385.2|25365.2|0
1728053370000|2024-10-04 14:49:30|25392.7|25372.7|25395.2|25375.2|25395.2|25375.2|25392.7|25372.7|3
1728053380000|2024-10-04 14:49:40|25396.5|25376.5|25406.4|25386.4|25406.4|25386.4|25396.5|25376.5|4
1728053390000|2024-10-04 14:49:50|25407.7|25387.7|25407.7|25387.7|25407.7|25387.7|25407.7|25387.7|0
1728053400000|2024-10-04 14:50:00|25405.2|25385.2|25400.2|25380.2|25405.2|25385.2|25400.2|25380.2|5
1728053410000|2024-10-04 14:50:10|||||||||6
1728053420000|2024-10-04 14:50:20|25398.9|25378.9|25387.7|25367.7|25398.9|25378.9|25387.7|25367.7|5
1728053430000|2024-10-04 14:50:30|25390.2|25370.2|25390.2|25370.2|25390.2|25370.2|25390.2|25370.2|3
1728053440000|2024-10-04 14:50:40|25386.5|25366.5|25376.4|25356.4|25386.5|25366.5|25376.4|25356.4|5
1728053450000|2024-10-04 14:50:50|25375.1|25355.1|25373.9|25353.9|25375.1|25355.1|25373.9|25353.9|1
1728053460000|2024-10-04 14:51:00|25375.2|25355.2|25379|25359|25379|25359|25372.7|25352.7|5
1728053470000|2024-10-04 14:51:10|25377.7|25357.7|25352.6|25332.6|25377.7|25357.7|25352.6|25332.6|4
1728053480000|2024-10-04 14:51:20|25350.1|25330.1|25336.4|25316.4|25350.1|25330.1|25336.4|25316.4|5
1728053490000|2024-10-04 14:51:30|25333.9|25313.9|25333.9|25313.9|25336.4|25316.4|25332.6|25312.6|3
1728053500000|2024-10-04 14:51:40|25332.6|25312.6|25333.9|25313.9|25333.9|25313.9|25332.6|25312.6|1
1728053510000|2024-10-04 14:51:50|25332.6|25312.6|25332.6|25312.6|25332.6|25312.6|25332.6|25312.6|6
1728053520000|2024-10-04 14:52:00|25333.9|25313.9|25341.5|25321.5|25341.5|25321.5|25333.9|25313.9|7
1728053530000|2024-10-04 14:52:10|25342.7|25322.7|25324|25304|25342.7|25322.7|25324|25304|4
1728053540000|2024-10-04 14:52:20|25322.7|25302.7|25325.2|25305.2|25325.2|25305.2|25322.7|25302.7|2
1728053550000|2024-10-04 14:52:30|25326.5|25306.5|25329|25309|25329|25309|25326.5|25306.5|2
1728053560000|2024-10-04 14:52:40|25331.5|25311.5|25331.5|25311.5|25331.5|25311.5|25331.5|25311.5|1
1728053570000|2024-10-04 14:52:50|25330.2|25310.2|25330.2|25310.2|25330.2|25310.2|25330.2|25310.2|3
1728053580000|2024-10-04 14:53:00|25331.5|25311.5|25335.2|25315.2|25335.2|25315.2|25331.5|25311.5|8
1728053590000|2024-10-04 14:53:10|25339|25319|25334|25314|25339|25319|25334|25314|4
1728053600000|2024-10-04 14:53:20|25332.7|25312.7|25334|25314|25334|25314|25332.7|25312.7|1
1728053620000|2024-10-04 14:53:40|25335.2|25315.2|25347.7|25327.7|25347.7|25327.7|25335.2|25315.2|1
1728053630000|2024-10-04 14:53:50|25346.4|25326.4|25346.4|25326.4|25346.4|25326.4|25346.4|25326.4|3
1728053640000|2024-10-04 14:54:00|25347.7|25327.7|25350.2|25330.2|25350.2|25330.2|25347.7|25327.7|0
1728053660000|2024-10-04 14:54:20|25348.9|25328.9|25349|25329|25349|25329|25347.7|25327.7|0
1728053670000|2024-10-04 14:54:30|25347.7|25327.7|25345.2|25325.2|25347.7|25327.7|25345.2|25325.2|4
1728053680000|2024-10-04 14:54:40|25343.9|25323.9|25341.5|25321.5|25344|25324|25341.5|25321.5|2
1728053690000|2024-10-04 14:54:50|||||||||1
1728053700000|2024-10-04 14:55:00|25344|25324|25350.2|25330.2|25350.2|25330.2|25340.2|25320.2|5
1728053710000|2024-10-04 14:55:10|25355.2|25335.2|25357.7|25337.7|25359|25339|25355.2|25335.2|1
1728053720000|2024-10-04 14:55:20|||||||||2
1728053730000|2024-10-04 14:55:30|25356.4|25336.4|25347.7|25327.7|25356.4|25336.4|25347.7|25327.7|0
1728053740000|2024-10-04 14:55:40|25345.2|25325.2|25345.2|25325.2|25345.2|25325.2|25345.2|25325.2|2
1728053760000|2024-10-04 14:56:00|25346.5|25326.5|25347.7|25327.7|25347.7|25327.7|25346.5|25326.5|6
1728053770000|2024-10-04 14:56:10|25350.2|25330.2|25354|25334|25354|25334|25350.2|25330.2|5
1728053780000|2024-10-04 14:56:20|25355.2|25335.2|25372.8|25352.8|25372.8|25352.8|25355.2|25335.2|13
1728053790000|2024-10-04 14:56:30|25379|25359|25379|25359|25379|25359|25379|25359|1
1728053800000|2024-10-04 14:56:40|25380.2|25360.2|25380.2|25360.2|25380.2|25360.2|25380.2|25360.2|1
1728053810000|2024-10-04 14:56:50|25378.9|25358.9|25377.7|25357.7|25378.9|25358.9|25377.7|25357.7|2
1728053830000|2024-10-04 14:57:10|25379|25359|25390.2|25370.2|25390.2|25370.2|25379|25359|7
1728053840000|2024-10-04 14:57:20|25395.2|25375.2|25397.7|25377.7|25397.7|25377.7|25395.2|25375.2|1
1728053850000|2024-10-04 14:57:30|25399|25379|25399|25379|25399|25379|25399|25379|1
1728053860000|2024-10-04 14:57:40|25397.7|25377.7|25401.5|25381.5|25401.5|25381.5|25397.7|25377.7|0
1728053870000|2024-10-04 14:57:50|25404|25384|25415.2|25395.2|25415.2|25395.2|25404|25384|4
1728053880000|2024-10-04 14:58:00|25416.5|25396.5|25413.9|25393.9|25416.5|25396.5|25413.9|25393.9|1
1728053890000|2024-10-04 14:58:10|25412.7|25392.7|25415.2|25395.2|25415.2|25395.2|25412.7|25392.7|2
1728053900000|2024-10-04 14:58:20|25417.7|25397.7|25417.7|25397.7|25419|25399|25417.7|25397.7|2
1728053910000|2024-10-04 14:58:30|25421.5|25401.5|25419|25399|25421.5|25401.5|25419|25399|3
1728053920000|2024-10-04 14:58:40|25422.7|25402.7|25420.2|25400.2|25426.5|25406.5|25420.2|25400.2|10
1728053930000|2024-10-04 14:58:50|25421.5|25401.5|25426.4|25406.4|25427.7|25407.7|25421.5|25401.5|2
1728053940000|2024-10-04 14:59:00|25427.7|25407.7|25437.7|25417.7|25439|25419|25424|25404|12
1728053950000|2024-10-04 14:59:10|25435.2|25415.2|25429|25409|25435.2|25415.2|25429|25409|5
1728053960000|2024-10-04 14:59:20|25427.7|25407.7|25431.4|25411.4|25431.4|25411.4|25427.7|25407.7|0
1728053980000|2024-10-04 14:59:40|25442.7|25402.7|25431.4|25411.4|25443.9|25411.4|25431.4|25402.7|1
1728053990000|2024-10-04 14:59:50|25432.7|25412.7|25431.4|25411.4|25432.7|25412.7|25431.4|25411.4|2
1728054000000|2024-10-04 15:00:00|25428.9|25408.9|25434|25414|25434|25414|25428.9|25408.9|2
1728054010000|2024-10-04 15:00:10|25435.2|25415.2|25435.2|25415.2|25436.5|25416.5|25435.2|25415.2|2
1728054020000|2024-10-04 15:00:20|25441.5|25421.5|25441.5|25421.5|25441.5|25421.5|25441.5|25421.5|2
1728054030000|2024-10-04 15:00:30|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|2
1728054040000|2024-10-04 15:00:40|25452.7|25432.7|25452.7|25432.7|25452.7|25432.7|25452.7|25432.7|5
1728054050000|2024-10-04 15:00:50|25453.9|25433.9|25455.2|25435.2|25455.2|25435.2|25453.9|25433.9|3
1728054060000|2024-10-04 15:01:00|25452.7|25432.7|25451.5|25431.5|25452.7|25432.7|25451.5|25431.5|2
1728054070000|2024-10-04 15:01:10|25450.2|25430.2|25447.7|25427.7|25450.2|25430.2|25447.7|25427.7|2
1728054080000|2024-10-04 15:01:20|25445.2|25425.2|25432.7|25412.7|25445.2|25425.2|25432.7|25412.7|3
1728054090000|2024-10-04 15:01:30|25433.9|25413.9|25435.2|25415.2|25435.2|25415.2|25433.9|25413.9|1
1728054100000|2024-10-04 15:01:40|25433.9|25413.9|25435.2|25415.2|25435.2|25415.2|25430.2|25410.2|1
1728054110000|2024-10-04 15:01:50|25437.7|25417.7|25436.4|25416.4|25437.7|25417.7|25436.4|25416.4|1
1728054120000|2024-10-04 15:02:00|25435.1|25415.1|25419|25399|25435.1|25415.1|25419|25399|2
1728054130000|2024-10-04 15:02:10|25415.1|25395.1|25406.4|25386.4|25415.1|25395.1|25406.4|25386.4|3
1728054140000|2024-10-04 15:02:20|25403.9|25383.9|25402.6|25382.6|25403.9|25383.9|25402.6|25382.6|1
1728054150000|2024-10-04 15:02:30|25403.9|25383.9|25402.6|25382.6|25403.9|25383.9|25402.6|25382.6|0
1728054160000|2024-10-04 15:02:40|25403.9|25383.9|25400.2|25380.2|25403.9|25383.9|25400.2|25380.2|5
1728054170000|2024-10-04 15:02:50|25394|25374|25408.9|25388.9|25408.9|25388.9|25394|25374|5
1728054180000|2024-10-04 15:03:00|25411.4|25391.4|25420.2|25400.2|25425.1|25400.2|25411.4|25385.1|1
1728054190000|2024-10-04 15:03:10|25422.7|25402.7|25422.7|25402.7|25422.7|25402.7|25422.7|25402.7|0
1728054200000|2024-10-04 15:03:20|25426.4|25406.4|25422.7|25402.7|25426.4|25406.4|25422.7|25402.7|1
1728054210000|2024-10-04 15:03:30|25423.9|25403.9|25425.2|25405.2|25425.2|25405.2|25423.9|25403.9|3
1728054220000|2024-10-04 15:03:40|25423.9|25403.9|25422.7|25402.7|25425.2|25405.2|25422.7|25402.7|0
1728054230000|2024-10-04 15:03:50|25427.7|25407.7|25460.3|25400.3|25460.3|25407.7|25427.7|25400.3|26
1728054240000|2024-10-04 15:04:00|25465.2|25405.2|25461.5|25441.5|25471.3|25441.5|25459|25405.2|3
1728054250000|2024-10-04 15:04:10|25460.2|25440.2|25457.7|25437.7|25460.2|25440.2|25457.7|25437.7|2
1728054260000|2024-10-04 15:04:20|25455.2|25435.2|25450.2|25430.2|25455.2|25435.2|25450.2|25430.2|2
1728054280000|2024-10-04 15:04:40|25451.5|25431.5|25447.7|25427.7|25452.7|25432.7|25447.7|25427.7|2
1728054300000|2024-10-04 15:05:00|25452.7|25432.7|25452.7|25432.7|25454|25434|25451.5|25431.5|4
1728054310000|2024-10-04 15:05:10|25454|25434|25454|25434|25454|25434|25451.5|25431.5|5
1728054320000|2024-10-04 15:05:20|25450.2|25430.2|25448.9|25428.9|25450.2|25430.2|25448.9|25428.9|2
1728054330000|2024-10-04 15:05:30|25446.4|25426.4|25443.9|25423.9|25447.7|25427.7|25443.9|25423.9|1
1728054340000|2024-10-04 15:05:40|25445.2|25425.2|25446.5|25426.5|25446.5|25426.5|25444|25424|27
1728054350000|2024-10-04 15:05:50|25447.7|25427.7|25450.2|25430.2|25450.2|25430.2|25447.7|25427.7|1
1728054360000|2024-10-04 15:06:00|25447.6|25427.6|25435.2|25415.2|25452.7|25427.6|25435.2|25407.7|3
1728054370000|2024-10-04 15:06:10|25434|25414|25427.7|25407.7|25442.7|25414|25427.7|25402.7|1
1728054380000|2024-10-04 15:06:20|25426.4|25406.4|25418.9|25398.9|25426.4|25406.4|25418.9|25398.9|18
1728054390000|2024-10-04 15:06:30|25417.6|25397.6|25416.4|25396.4|25417.6|25397.6|25416.4|25396.4|2
1728054400000|2024-10-04 15:06:40|25411.4|25391.4|25411.4|25391.4|25411.4|25391.4|25411.4|25391.4|0
1728054420000|2024-10-04 15:07:00|25410.2|25390.2|25411.4|25391.4|25411.4|25391.4|25410.2|25390.2|10
1728054430000|2024-10-04 15:07:10|25413.9|25393.9|25413.9|25393.9|25413.9|25393.9|25413.9|25393.9|9
1728054440000|2024-10-04 15:07:20|25417.7|25397.7|25420.1|25400.1|25420.1|25400.1|25416.4|25396.4|1
1728054450000|2024-10-04 15:07:30|||||||||3
1728054460000|2024-10-04 15:07:40|25422.6|25402.6|25425.1|25405.1|25440.2|25414|25422.6|25398.9|17
1728054470000|2024-10-04 15:07:50|25422.6|25402.6|25442.6|25422.6|25450.1|25425.1|25422.6|25390.1|49
1728054480000|2024-10-04 15:08:00|25443.9|25423.9|25441.4|25421.4|25443.9|25423.9|25441.4|25421.4|38
1728054490000|2024-10-04 15:08:10|25440.2|25420.2|25436.4|25416.4|25440.2|25420.2|25436.4|25416.4|0
1728054500000|2024-10-04 15:08:20|25437.7|25417.7|25437.7|25417.7|25437.7|25417.7|25437.7|25417.7|0
1728054510000|2024-10-04 15:08:30|||||||||1
1728054530000|2024-10-04 15:08:50|25440.1|25420.1|25446.4|25426.4|25446.4|25426.4|25440.1|25420.1|8
1728054540000|2024-10-04 15:09:00|25445.1|25425.1|25436.4|25416.4|25445.1|25425.1|25436.4|25416.4|3
1728054560000|2024-10-04 15:09:20|25435.1|25415.1|25435.1|25415.1|25435.1|25415.1|25435.1|25415.1|2
1728054570000|2024-10-04 15:09:30|25433.9|25413.9|25436.4|25416.4|25437.6|25417.6|25433.9|25413.9|0
1728054580000|2024-10-04 15:09:40|||||||||2
1728054590000|2024-10-04 15:09:50|25437.6|25417.6|25425.1|25405.1|25437.6|25417.6|25425.1|25405.1|1
1728054600000|2024-10-04 15:10:00|25427.7|25407.7|25427.7|25407.7|25430.2|25410.2|25427.7|25407.7|3
1728054610000|2024-10-04 15:10:10|25428.9|25408.9|25422.7|25402.7|25430.2|25410.2|25422.7|25402.7|3
1728054620000|2024-10-04 15:10:20|25425.2|25405.2|25421.4|25401.4|25425.2|25405.2|25421.4|25401.4|2
1728054630000|2024-10-04 15:10:30|25420.2|25400.2|25420.2|25400.2|25420.2|25400.2|25420.2|25400.2|4
1728054640000|2024-10-04 15:10:40|25421.4|25401.4|25421.4|25401.4|25421.4|25401.4|25421.4|25401.4|0
1728054660000|2024-10-04 15:11:00|25417.7|25397.7|25395.2|25375.2|25417.7|25397.7|25395.2|25375.2|9
1728054680000|2024-10-04 15:11:20|25397.7|25377.7|25398.9|25378.9|25398.9|25378.9|25397.7|25377.7|2
1728054710000|2024-10-04 15:11:50|25397.7|25377.7|25400.2|25380.2|25400.2|25380.2|25397.7|25377.7|3
1728054720000|2024-10-04 15:12:00|25401.4|25381.4|25401.4|25381.4|25401.4|25381.4|25401.4|25381.4|1
1728054730000|2024-10-04 15:12:10|25400.2|25380.2|25400.2|25380.2|25400.2|25380.2|25400.2|25380.2|1
1728054750000|2024-10-04 15:12:30|25401.4|25381.4|25388.9|25368.9|25401.4|25381.4|25388.9|25368.9|4
1728054770000|2024-10-04 15:12:50|||||||||5
1728054780000|2024-10-04 15:13:00|||||||||1
1728054790000|2024-10-04 15:13:10|25387.7|25367.7|25388.9|25368.9|25388.9|25368.9|25387.7|25367.7|5
1728054800000|2024-10-04 15:13:20|25385.2|25365.2|25382.7|25362.7|25387.7|25367.7|25382.7|25362.7|1
1728054820000|2024-10-04 15:13:40|25378.9|25358.9|25378.9|25358.9|25378.9|25358.9|25378.9|25358.9|2
1728054830000|2024-10-04 15:13:50|25377.7|25357.7|25377.7|25357.7|25377.7|25357.7|25377.7|25357.7|0
1728054840000|2024-10-04 15:14:00|25376.4|25356.4|25375.2|25355.2|25376.4|25356.4|25375.2|25355.2|0
1728054850000|2024-10-04 15:14:10|25372.7|25352.7|25365.2|25345.2|25372.7|25352.7|25365.2|25345.2|4
1728054860000|2024-10-04 15:14:20|25362.7|25342.7|25362.7|25342.7|25362.7|25342.7|25362.7|25342.7|6
1728054870000|2024-10-04 15:14:30|25365.2|25345.2|25365.2|25345.2|25365.2|25345.2|25365.2|25345.2|1
1728054900000|2024-10-04 15:15:00|25369|25349|25380.2|25360.2|25380.2|25360.2|25369|25349|6
1728054910000|2024-10-04 15:15:10|25399|25359|25410.2|25390.2|25412.7|25392.7|25399|25359|10
1728054920000|2024-10-04 15:15:20|25406.4|25386.4|25405.2|25385.2|25406.4|25386.4|25405.2|25385.2|1
1728054940000|2024-10-04 15:15:40|25406.5|25386.5|25415.2|25395.2|25421.5|25396.5|25406.5|25381.5|7
1728054960000|2024-10-04 15:16:00|25416.4|25396.4|25415.2|25395.2|25416.4|25396.4|25415.2|25395.2|1
1728054990000|2024-10-04 15:16:30|25412.7|25392.7|25411.4|25391.4|25412.7|25392.7|25411.4|25391.4|4
1728055000000|2024-10-04 15:16:40|25407.7|25387.7|25407.7|25387.7|25407.7|25387.7|25407.7|25387.7|0
1728055010000|2024-10-04 15:16:50|25402.7|25382.7|25400.2|25380.2|25402.7|25382.7|25400.2|25380.2|1
1728055020000|2024-10-04 15:17:00|25397.7|25377.7|25396.4|25376.4|25397.7|25377.7|25396.4|25376.4|0
1728055030000|2024-10-04 15:17:10|25395.2|25375.2|25395.2|25375.2|25395.2|25375.2|25395.2|25375.2|2
1728055040000|2024-10-04 15:17:20|25397.7|25377.7|25405.2|25385.2|25405.2|25385.2|25397.7|25377.7|2
1728055050000|2024-10-04 15:17:30|25403.9|25383.9|25387.7|25367.7|25403.9|25383.9|25387.7|25367.7|16
1728055060000|2024-10-04 15:17:40|25386.4|25366.4|25385.2|25365.2|25386.4|25366.4|25382.7|25362.7|2
1728055070000|2024-10-04 15:17:50|25383.9|25363.9|25383.9|25363.9|25388.9|25368.9|25383.9|25363.9|3
1728055080000|2024-10-04 15:18:00|25382.7|25362.7|25345.2|25325.2|25387.7|25362.7|25343.9|25323.9|9
1728055090000|2024-10-04 15:18:10|25347.7|25327.7|25348.9|25328.9|25348.9|25328.9|25347.7|25327.7|3
1728055100000|2024-10-04 15:18:20|25351.4|25331.4|25356.4|25336.4|25356.4|25336.4|25351.4|25331.4|9
1728055120000|2024-10-04 15:18:40|25358.9|25338.9|25358.9|25338.9|25358.9|25338.9|25358.9|25338.9|0
1728055130000|2024-10-04 15:18:50|25357.7|25337.7|25358.9|25338.9|25358.9|25338.9|25357.7|25337.7|2
1728055160000|2024-10-04 15:19:20|25360.2|25340.2|25360.2|25340.2|25362.7|25342.7|25360.2|25340.2|4
1728055170000|2024-10-04 15:19:30|25365.2|25345.2|25372.7|25352.7|25372.7|25352.7|25365.2|25345.2|14
1728055180000|2024-10-04 15:19:40|25371.4|25351.4|25370.2|25350.2|25371.4|25351.4|25370.2|25350.2|1
1728055190000|2024-10-04 15:19:50|||||||||6
1728055200000|2024-10-04 15:20:00|25367.7|25347.7|25367.7|25347.7|25367.7|25347.7|25367.7|25347.7|2
1728055210000|2024-10-04 15:20:10|25368.9|25348.9|25372.6|25352.6|25375.2|25355.2|25368.9|25348.9|13
1728055220000|2024-10-04 15:20:20|25367.6|25347.6|25365.2|25345.2|25367.6|25347.6|25363.9|25343.9|1
1728055230000|2024-10-04 15:20:30|25362.7|25342.7|25362.7|25342.7|25362.7|25342.7|25362.7|25342.7|0
1728055240000|2024-10-04 15:20:40|||||||||7
1728055250000|2024-10-04 15:20:50|25361.4|25341.4|25347.6|25327.6|25361.4|25341.4|25347.6|25327.6|6
1728055260000|2024-10-04 15:21:00|25348.8|25328.8|25360.2|25340.2|25360.2|25340.2|25346.3|25326.3|8
1728055270000|2024-10-04 15:21:10|25358.9|25338.9|25363.9|25343.9|25363.9|25343.9|25357.7|25337.7|4
1728055290000|2024-10-04 15:21:30|25365.2|25345.2|25367.7|25347.7|25367.7|25347.7|25365.2|25345.2|6
1728055300000|2024-10-04 15:21:40|25366.4|25346.4|25365.2|25345.2|25366.4|25346.4|25365.2|25345.2|2
1728055310000|2024-10-04 15:21:50|25367.7|25347.7|25375.2|25355.2|25387.7|25355.2|25367.7|25347.7|6
1728055320000|2024-10-04 15:22:00|25376.4|25356.4|25365.2|25345.2|25376.4|25356.4|25365.2|25345.2|5
1728055340000|2024-10-04 15:22:20|25360.2|25340.2|25357.7|25337.7|25360.2|25340.2|25357.7|25337.7|2
1728055360000|2024-10-04 15:22:40|25360.2|25340.2|25365.3|25345.3|25365.3|25345.3|25360.2|25340.2|25
1728055380000|2024-10-04 15:23:00|25394|25374|25396.5|25376.5|25396.5|25376.5|25394|25374|2
1728055390000|2024-10-04 15:23:10|25397.8|25377.8|25399|25379|25399|25379|25397.8|25377.8|0
1728055410000|2024-10-04 15:23:30|25400.3|25380.3|25400.3|25380.3|25400.3|25380.3|25400.3|25380.3|2
1728055420000|2024-10-04 15:23:40|25401.5|25381.5|25410.2|25390.2|25412.7|25392.7|25401.5|25381.5|5
1728055440000|2024-10-04 15:24:00|25407.7|25387.7|25392.7|25372.7|25413.9|25387.7|25392.7|25372.7|4
1728055450000|2024-10-04 15:24:10|25380.2|25360.2|25375.2|25355.2|25380.2|25360.2|25375.2|25355.2|1
1728055460000|2024-10-04 15:24:20|25372.7|25352.7|25372.7|25352.7|25372.7|25352.7|25372.7|25352.7|1
1728055470000|2024-10-04 15:24:30|||||||||1
1728055480000|2024-10-04 15:24:40|25371.4|25351.4|25370.2|25350.2|25371.4|25351.4|25370.2|25350.2|0
1728055500000|2024-10-04 15:25:00|25368.9|25348.9|25362.7|25342.7|25371.4|25348.9|25361.5|25331.4|3
1728055510000|2024-10-04 15:25:10|25364|25344|25364|25344|25366.5|25346.5|25364|25344|5
1728055520000|2024-10-04 15:25:20|25360.2|25340.2|25352.7|25332.7|25360.2|25340.2|25352.7|25332.7|0
1728055530000|2024-10-04 15:25:30|25350.2|25330.2|25346.4|25326.4|25350.2|25330.2|25346.4|25326.4|0
1728055540000|2024-10-04 15:25:40|25345.2|25325.2|25341.5|25321.5|25345.2|25325.2|25340.2|25320.2|1
1728055550000|2024-10-04 15:25:50|25342.7|25322.7|25340.2|25320.2|25342.7|25322.7|25340.2|25320.2|1
1728055560000|2024-10-04 15:26:00|25345.2|25325.2|25342.7|25322.7|25345.2|25325.2|25342.7|25322.7|8
1728055570000|2024-10-04 15:26:10|25341.4|25321.4|25341.4|25321.4|25341.4|25321.4|25341.4|25321.4|2
1728055590000|2024-10-04 15:26:30|25340.2|25320.2|25337.7|25317.7|25340.2|25320.2|25336.4|25316.4|2
1728055600000|2024-10-04 15:26:40|25336.4|25316.4|25343.9|25303.9|25343.9|25316.4|25336.4|25303.9|3
1728055610000|2024-10-04 15:26:50|25342.6|25302.6|25315.2|25295.2|25342.6|25303.8|25315.2|25295.2|4
1728055620000|2024-10-04 15:27:00|25313.9|25293.9|25293.9|25273.9|25313.9|25293.9|25293.9|25273.9|9
1728055630000|2024-10-04 15:27:10|25295.2|25275.2|25296.4|25276.4|25296.4|25276.4|25295.2|25275.2|3
1728055640000|2024-10-04 15:27:20|25297.7|25277.7|25303.9|25283.9|25303.9|25283.9|25297.7|25277.7|2
1728055650000|2024-10-04 15:27:30|25306.5|25286.5|25311.4|25291.4|25311.4|25291.4|25306.5|25286.5|1
1728055660000|2024-10-04 15:27:40|25312.7|25292.7|25313.9|25293.9|25313.9|25293.9|25312.7|25292.7|0
1728055670000|2024-10-04 15:27:50|||||||||2
1728055680000|2024-10-04 15:28:00|25315.2|25295.2|25316.4|25296.4|25316.4|25296.4|25315.2|25295.2|1
1728055690000|2024-10-04 15:28:10|25318.9|25298.9|25321.4|25301.4|25322.7|25302.7|25318.9|25298.9|8
1728055700000|2024-10-04 15:28:20|25316.4|25296.4|25316.4|25296.4|25316.4|25296.4|25316.4|25296.4|1
1728055710000|2024-10-04 15:28:30|25317.7|25297.7|25317.7|25297.7|25317.7|25297.7|25317.7|25297.7|0
1728055720000|2024-10-04 15:28:40|25318.9|25298.9|25321.4|25301.4|25321.4|25301.4|25318.9|25298.9|1
1728055740000|2024-10-04 15:29:00|25322.7|25302.7|25327.7|25307.7|25327.7|25307.7|25322.7|25302.7|0
1728055750000|2024-10-04 15:29:10|||||||||1
1728055760000|2024-10-04 15:29:20|25325.2|25305.2|25318.9|25298.9|25325.2|25305.2|25318.9|25298.9|4
1728055770000|2024-10-04 15:29:30|25320.2|25300.2|25315.2|25295.2|25320.2|25300.2|25315.2|25295.2|3
1728055780000|2024-10-04 15:29:40|25313.9|25293.9|25312.7|25292.7|25313.9|25293.9|25312.7|25292.7|1
1728055790000|2024-10-04 15:29:50|25310.2|25290.2|25312.7|25292.7|25312.7|25292.7|25310.2|25290.2|3
1728055800000|2024-10-04 15:30:00|25307.7|25287.7|25305.2|25285.2|25307.7|25287.7|25305.2|25285.2|0
1728055810000|2024-10-04 15:30:10|25306.4|25286.4|25307.7|25287.7|25307.7|25287.7|25306.4|25286.4|5
1728055820000|2024-10-04 15:30:20|25312.7|25292.7|25307.7|25287.7|25312.7|25292.7|25307.7|25287.7|0
1728055840000|2024-10-04 15:30:40|25312.7|25292.7|25312.6|25292.6|25312.7|25292.7|25312.6|25292.6|1
1728055850000|2024-10-04 15:30:50|25311.4|25291.4|25310.1|25290.1|25311.4|25291.4|25310.1|25290.1|1
1728055860000|2024-10-04 15:31:00|25307.6|25287.6|25303.8|25283.8|25307.6|25287.6|25303.8|25283.8|4
1728055870000|2024-10-04 15:31:10|25305.1|25285.1|25305.1|25285.1|25305.1|25285.1|25303.8|25283.8|0
1728055880000|2024-10-04 15:31:20|25303.9|25283.9|25303.9|25283.9|25305.1|25285.1|25302.6|25282.6|2
1728055890000|2024-10-04 15:31:30|25302.6|25282.6|25302.6|25282.6|25302.6|25282.6|25301.4|25281.4|2
1728055900000|2024-10-04 15:31:40|25301.4|25281.4|25298.9|25278.9|25301.4|25281.4|25297.6|25277.6|0
1728055910000|2024-10-04 15:31:50|||||||||1
1728055920000|2024-10-04 15:32:00|25297.6|25277.6|25292.6|25272.6|25297.6|25277.6|25292.6|25272.6|0
1728055930000|2024-10-04 15:32:10|||||||||2
1728055940000|2024-10-04 15:32:20|25293.9|25273.9|25299|25279|25299|25279|25293.9|25273.9|7
1728055950000|2024-10-04 15:32:30|25300.2|25280.2|25303.9|25283.9|25303.9|25283.9|25300.2|25280.2|2
1728055960000|2024-10-04 15:32:40|25305.1|25285.1|25305.1|25285.1|25305.1|25285.1|25305.1|25285.1|0
1728055970000|2024-10-04 15:32:50|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|10
1728055980000|2024-10-04 15:33:00|25311.4|25291.4|25305.1|25285.1|25311.4|25291.4|25305.1|25285.1|3
1728056000000|2024-10-04 15:33:20|25303.9|25283.9|25302.6|25282.6|25303.9|25283.9|25302.6|25282.6|3
1728056010000|2024-10-04 15:33:30|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|0
1728056020000|2024-10-04 15:33:40|25296.4|25276.4|25296.4|25276.4|25297.6|25277.6|25292.6|25272.6|7
1728056030000|2024-10-04 15:33:50|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|2
1728056050000|2024-10-04 15:34:10|25296.4|25276.4|25295.1|25275.1|25296.4|25276.4|25295.1|25275.1|2
1728056060000|2024-10-04 15:34:20|25296.4|25276.4|25297.6|25277.6|25297.6|25277.6|25296.4|25276.4|0
1728056090000|2024-10-04 15:34:50|25298.9|25278.9|25298.9|25278.9|25298.9|25278.9|25298.9|25278.9|0
1728056100000|2024-10-04 15:35:00|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|3
1728056120000|2024-10-04 15:35:20|25300.1|25280.1|25298.9|25278.9|25300.1|25280.1|25298.9|25278.9|0
1728056130000|2024-10-04 15:35:30|25302.6|25282.6|25312.6|25292.6|25315.2|25295.2|25302.6|25282.6|4
1728056140000|2024-10-04 15:35:40|25307.6|25287.6|25307.6|25287.6|25307.6|25287.6|25305.1|25285.1|1
1728056150000|2024-10-04 15:35:50|25311.4|25291.4|25312.7|25292.7|25312.7|25292.7|25311.4|25291.4|0
1728056160000|2024-10-04 15:36:00|25313.9|25293.9|25325.2|25305.2|25325.2|25305.2|25313.9|25293.9|1
1728056170000|2024-10-04 15:36:10|25327.6|25307.6|25332.6|25312.6|25332.6|25312.6|25327.6|25307.6|3
1728056180000|2024-10-04 15:36:20|25335.1|25315.1|25342.6|25322.6|25342.6|25322.6|25335.1|25315.1|3
1728056190000|2024-10-04 15:36:30|||||||||2
1728056200000|2024-10-04 15:36:40|||||||||1
1728056220000|2024-10-04 15:37:00|25343.9|25323.9|25343.9|25323.9|25343.9|25323.9|25343.9|25323.9|23
1728056230000|2024-10-04 15:37:10|25342.6|25322.6|25343.9|25323.9|25343.9|25323.9|25342.6|25322.6|0
1728056240000|2024-10-04 15:37:20|25346.4|25326.4|25345.1|25325.1|25347.6|25327.6|25345.1|25325.1|4
1728056250000|2024-10-04 15:37:30|25347.6|25327.6|25346.4|25326.4|25347.6|25327.6|25346.4|25326.4|0
1728056260000|2024-10-04 15:37:40|25347.6|25327.6|25345.1|25325.1|25347.7|25327.7|25343.9|25323.9|0
1728056270000|2024-10-04 15:37:50|25343.9|25323.9|25343.9|25323.9|25345.1|25325.1|25343.9|25323.9|1
1728056280000|2024-10-04 15:38:00|25345.1|25325.1|25347.6|25327.6|25347.6|25327.6|25345.1|25325.1|23
1728056290000|2024-10-04 15:38:10|25348.9|25328.9|25345.1|25325.1|25348.9|25328.9|25345.1|25325.1|4
1728056300000|2024-10-04 15:38:20|25343.9|25323.9|25342.7|25322.7|25343.9|25323.9|25341.4|25321.4|1
1728056320000|2024-10-04 15:38:40|25340.2|25320.2|25342.7|25322.7|25342.7|25322.7|25340.2|25320.2|1
1728056330000|2024-10-04 15:38:50|||||||||5
1728056350000|2024-10-04 15:39:10|25340.2|25320.2|25340.2|25320.2|25340.2|25320.2|25340.2|25320.2|1
1728056370000|2024-10-04 15:39:30|25338.9|25298.9|25320.1|25300.1|25338.9|25300.1|25320.1|25298.9|7
1728056380000|2024-10-04 15:39:40|25322.6|25302.6|25322.6|25302.6|25322.6|25302.6|25322.6|25302.6|1
1728056390000|2024-10-04 15:39:50|25325.1|25305.1|25325.1|25305.1|25325.1|25305.1|25325.1|25305.1|1
1728056400000|2024-10-04 15:40:00|25326.4|25306.4|25330.1|25310.1|25330.1|25310.1|25326.4|25306.4|43
1728056420000|2024-10-04 15:40:20|25333.9|25313.9|25333.9|25313.9|25333.9|25313.9|25333.9|25313.9|0
1728056440000|2024-10-04 15:40:40|25342.7|25322.7|25345.2|25325.2|25345.2|25325.2|25342.7|25322.7|9
1728056450000|2024-10-04 15:40:50|25343.9|25323.9|25335.2|25315.2|25343.9|25323.9|25335.2|25315.2|2
1728056460000|2024-10-04 15:41:00|25337.7|25317.7|25337.7|25317.7|25337.7|25317.7|25337.7|25317.7|4
1728056470000|2024-10-04 15:41:10|25339|25319|25336.5|25316.5|25339|25319|25336.5|25316.5|10
1728056480000|2024-10-04 15:41:20|25339|25319|25337.7|25317.7|25339|25319|25337.7|25317.7|1
1728056490000|2024-10-04 15:41:30|25335.2|25315.2|25335.2|25315.2|25335.2|25315.2|25335.2|25315.2|3
1728056500000|2024-10-04 15:41:40|25337.7|25317.7|25337.7|25317.7|25337.7|25317.7|25332.7|25312.7|2
1728056520000|2024-10-04 15:42:00|25338.9|25318.9|25340.2|25320.2|25340.2|25320.2|25338.9|25318.9|3
1728056530000|2024-10-04 15:42:10|25341.5|25321.5|25340.2|25320.2|25341.5|25321.5|25340.2|25320.2|0
1728056540000|2024-10-04 15:42:20|25342.6|25322.6|25337.7|25317.7|25347.7|25327.7|25337.7|25317.7|6
1728056570000|2024-10-04 15:42:50|25336.4|25316.4|25337.7|25317.7|25337.7|25317.7|25336.4|25316.4|0
1728056580000|2024-10-04 15:43:00|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|2
1728056600000|2024-10-04 15:43:20|25331.4|25311.4|25330.2|25310.2|25331.4|25311.4|25330.2|25310.2|2
1728056610000|2024-10-04 15:43:30|25327.6|25307.6|25315.2|25295.2|25327.6|25307.6|25315.2|25295.2|4
1728056620000|2024-10-04 15:43:40|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|0
1728056630000|2024-10-04 15:43:50|25317.7|25297.7|25317.7|25297.7|25317.7|25297.7|25317.7|25297.7|5
1728056640000|2024-10-04 15:44:00|25321.5|25301.5|25324|25304|25324|25304|25321.5|25301.5|5
1728056650000|2024-10-04 15:44:10|25326.5|25306.5|25324|25304|25326.5|25306.5|25324|25304|0
1728056670000|2024-10-04 15:44:30|25330.2|25310.2|25331.5|25311.5|25331.5|25311.5|25330.2|25310.2|0
1728056680000|2024-10-04 15:44:40|25332.7|25312.7|25340.2|25320.2|25340.2|25320.2|25332.7|25312.7|8
1728056690000|2024-10-04 15:44:50|25337.7|25317.7|25337.7|25317.7|25337.7|25317.7|25337.7|25317.7|0
1728056700000|2024-10-04 15:45:00|25335.2|25315.2|25335.2|25315.2|25336.5|25316.5|25335.2|25315.2|1
1728056710000|2024-10-04 15:45:10|25331.5|25311.5|25318.9|25298.9|25331.5|25311.5|25318.9|25298.9|6
1728056720000|2024-10-04 15:45:20|25317.7|25297.7|25317.7|25297.7|25317.7|25297.7|25316.4|25296.4|1
1728056730000|2024-10-04 15:45:30|25316.5|25296.5|25315.2|25295.2|25316.5|25296.5|25315.2|25295.2|1
1728056740000|2024-10-04 15:45:40|25314|25294|25311.5|25291.5|25314|25294|25311.5|25291.5|6
1728056750000|2024-10-04 15:45:50|25309|25289|25309|25289|25309|25289|25309|25289|0
1728056760000|2024-10-04 15:46:00|25307.7|25287.7|25312.7|25292.7|25312.7|25292.7|25307.7|25287.7|6
1728056770000|2024-10-04 15:46:10|25311.4|25291.4|25311.4|25291.4|25311.4|25291.4|25311.4|25291.4|1
1728056780000|2024-10-04 15:46:20|25312.7|25292.7|25313.9|25293.9|25313.9|25293.9|25312.7|25292.7|0
1728056790000|2024-10-04 15:46:30|25310.2|25290.2|25310.2|25290.2|25310.2|25290.2|25310.2|25290.2|0
1728056810000|2024-10-04 15:46:50|25315.2|25295.2|25310.2|25290.2|25315.2|25295.2|25310.2|25290.2|1
1728056820000|2024-10-04 15:47:00|25311.4|25291.4|25313.9|25293.9|25313.9|25293.9|25311.4|25291.4|1
1728056830000|2024-10-04 15:47:10|25315.2|25295.2|25312.7|25292.7|25315.2|25295.2|25312.7|25292.7|0
1728056840000|2024-10-04 15:47:20|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|0
1728056850000|2024-10-04 15:47:30|25312.7|25292.7|25312.7|25292.7|25312.7|25292.7|25312.7|25292.7|0
1728056860000|2024-10-04 15:47:40|25311.4|25291.4|25310.2|25290.2|25311.4|25291.4|25308.9|25288.9|1
1728056900000|2024-10-04 15:48:20|25311.4|25291.4|25311.4|25291.4|25311.4|25291.4|25311.4|25291.4|0
1728056920000|2024-10-04 15:48:40|25312.7|25292.7|25318.9|25298.9|25318.9|25298.9|25312.7|25292.7|3
1728056930000|2024-10-04 15:48:50|25320.2|25300.2|25320.2|25300.2|25320.2|25300.2|25320.2|25300.2|0
1728056940000|2024-10-04 15:49:00|25327.7|25307.7|25330.2|25310.2|25330.2|25310.2|25327.7|25307.7|1
1728056950000|2024-10-04 15:49:10|25331.4|25311.4|25331.4|25311.4|25331.4|25311.4|25331.4|25311.4|0
1728056960000|2024-10-04 15:49:20|25330.2|25310.2|25330.2|25310.2|25330.2|25310.2|25330.2|25310.2|0
1728056980000|2024-10-04 15:49:40|25331.4|25311.4|25332.7|25312.7|25332.7|25312.7|25331.4|25311.4|0
1728056990000|2024-10-04 15:49:50|25333.9|25313.9|25333.9|25313.9|25333.9|25313.9|25333.9|25313.9|1
1728057000000|2024-10-04 15:50:00|25331.4|25311.4|25330.2|25310.2|25331.4|25311.4|25330.2|25310.2|1
1728057010000|2024-10-04 15:50:10|25326.4|25306.4|25323.9|25303.9|25326.4|25306.4|25323.9|25303.9|0
1728057020000|2024-10-04 15:50:20|25321.4|25301.4|25321.4|25301.4|25321.4|25301.4|25321.4|25301.4|0
1728057030000|2024-10-04 15:50:30|25320.2|25300.2|25321.4|25301.4|25322.7|25302.7|25320.2|25300.2|1
1728057040000|2024-10-04 15:50:40|25322.7|25302.7|25321.4|25301.4|25322.7|25302.7|25321.4|25301.4|0
1728057060000|2024-10-04 15:51:00|25320.2|25300.2|25317.7|25297.7|25320.2|25300.2|25317.7|25297.7|1
1728057080000|2024-10-04 15:51:20|||||||||3
1728057090000|2024-10-04 15:51:30|25322.7|25302.7|25325.2|25305.2|25325.2|25305.2|25322.7|25302.7|0
1728057100000|2024-10-04 15:51:40|25330.2|25310.2|25327.7|25307.7|25330.2|25310.2|25327.7|25307.7|5
1728057110000|2024-10-04 15:51:50|25328.9|25308.9|25330.2|25310.2|25330.2|25310.2|25328.9|25308.9|0
1728057140000|2024-10-04 15:52:20|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|1
1728057170000|2024-10-04 15:52:50|||||||||4
1728057180000|2024-10-04 15:53:00|25330.2|25310.2|25330.2|25310.2|25332.7|25312.7|25330.2|25310.2|0
1728057200000|2024-10-04 15:53:20|||||||||1
1728057230000|2024-10-04 15:53:50|||||||||1
1728057250000|2024-10-04 15:54:10|25327.7|25307.7|25330.2|25310.2|25330.2|25310.2|25327.7|25307.7|0
1728057280000|2024-10-04 15:54:40|25331.4|25311.4|25331.4|25311.4|25333.9|25313.9|25331.4|25311.4|1
1728057290000|2024-10-04 15:54:50|25332.7|25312.7|25330.2|25310.2|25332.7|25312.7|25330.2|25310.2|0
1728057310000|2024-10-04 15:55:10|25328.9|25308.9|25319|25299|25328.9|25308.9|25319|25299|4
1728057320000|2024-10-04 15:55:20|25316.5|25296.5|25312.7|25292.7|25316.5|25296.5|25312.7|25292.7|0
1728057340000|2024-10-04 15:55:40|||||||||1
1728057350000|2024-10-04 15:55:50|25310.2|25290.2|25310.2|25290.2|25310.2|25290.2|25310.2|25290.2|0
1728057370000|2024-10-04 15:56:10|25307.7|25287.7|25312.7|25292.7|25312.7|25292.7|25307.7|25287.7|10
1728057380000|2024-10-04 15:56:20|25313.9|25293.9|25325.2|25305.2|25325.2|25305.2|25313.9|25293.9|1
1728057390000|2024-10-04 15:56:30|25323.9|25303.9|25322.7|25302.7|25323.9|25303.9|25322.7|25302.7|0
1728057400000|2024-10-04 15:56:40|25323.9|25303.9|25325.2|25305.2|25325.2|25305.2|25323.9|25303.9|0
1728057410000|2024-10-04 15:56:50|25326.4|25306.4|25326.4|25306.4|25326.4|25306.4|25326.4|25306.4|4
1728057420000|2024-10-04 15:57:00|25327.7|25307.7|25327.7|25307.7|25327.7|25307.7|25327.7|25307.7|1
1728057430000|2024-10-04 15:57:10|25330.2|25310.2|25331.4|25311.4|25331.4|25311.4|25330.2|25310.2|2
1728057440000|2024-10-04 15:57:20|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|5
1728057450000|2024-10-04 15:57:30|||||||||1
1728057460000|2024-10-04 15:57:40|||||||||2
1728057480000|2024-10-04 15:58:00|25333.9|25313.9|25335.2|25315.2|25335.2|25315.2|25333.9|25313.9|3
1728057490000|2024-10-04 15:58:10|25337.7|25317.7|25340.2|25320.2|25341.4|25321.4|25337.7|25317.7|2
1728057500000|2024-10-04 15:58:20|25337.7|25317.7|25337.7|25317.7|25337.7|25317.7|25337.7|25317.7|0
1728057510000|2024-10-04 15:58:30|||||||||1
1728057520000|2024-10-04 15:58:40|25338.9|25318.9|25338.9|25318.9|25338.9|25318.9|25338.9|25318.9|0
1728057540000|2024-10-04 15:59:00|25351.4|25331.4|25356.4|25336.4|25356.4|25336.4|25351.4|25331.4|4
1728057550000|2024-10-04 15:59:10|25352.6|25332.6|25352.6|25332.6|25352.6|25332.6|25352.6|25332.6|3
1728057570000|2024-10-04 15:59:30|25351.4|25331.4|25351.4|25331.4|25351.4|25331.4|25351.4|25331.4|0
1728057580000|2024-10-04 15:59:40|25353.9|25333.9|25355.2|25335.2|25355.2|25335.2|25353.9|25333.9|0
1728057590000|2024-10-04 15:59:50|25358.9|25338.9|25361.4|25341.4|25361.4|25341.4|25358.9|25338.9|3
1728057600000|2024-10-04 16:00:00|25362.7|25342.7|25363.9|25343.9|25366.4|25346.4|25362.7|25342.7|1
1728057610000|2024-10-04 16:00:10|25362.7|25342.7|25358.8|25338.8|25362.7|25342.7|25358.8|25338.8|1
1728057620000|2024-10-04 16:00:20|25358.9|25338.9|25352.7|25332.7|25358.9|25338.9|25352.7|25332.7|1
1728057630000|2024-10-04 16:00:30|25351.4|25331.4|25342.6|25322.6|25351.4|25331.4|25342.6|25322.6|3
1728057640000|2024-10-04 16:00:40|25345.2|25325.2|25345.2|25325.2|25345.2|25325.2|25345.2|25325.2|2
1728057650000|2024-10-04 16:00:50|25343.9|25323.9|25348.9|25328.9|25348.9|25328.9|25343.9|25323.9|2
1728057660000|2024-10-04 16:01:00|25347.7|25327.7|25347.7|25327.7|25347.7|25327.7|25347.7|25327.7|1
1728057670000|2024-10-04 16:01:10|25345.1|25325.1|25340.2|25320.2|25345.1|25325.1|25340.2|25320.2|1
1728057690000|2024-10-04 16:01:30|25345.2|25325.2|25345.2|25325.2|25345.2|25325.2|25345.2|25325.2|2
1728057700000|2024-10-04 16:01:40|25346.4|25326.4|25347.7|25327.7|25348.9|25328.9|25346.4|25326.4|0
1728057710000|2024-10-04 16:01:50|25348.9|25328.9|25348.9|25328.9|25348.9|25328.9|25348.9|25328.9|0
1728057720000|2024-10-04 16:02:00|25352.7|25332.7|25353.9|25333.9|25353.9|25333.9|25352.7|25332.7|0
1728057730000|2024-10-04 16:02:10|25356.4|25336.4|25361.4|25341.4|25361.4|25341.4|25356.4|25336.4|4
1728057740000|2024-10-04 16:02:20|25362.7|25342.7|25368.9|25348.9|25368.9|25348.9|25362.7|25342.7|3
1728057750000|2024-10-04 16:02:30|25370.2|25350.2|25370.2|25350.2|25370.2|25350.2|25370.2|25350.2|2
1728057770000|2024-10-04 16:02:50|25381.4|25361.4|25386.4|25366.4|25386.4|25366.4|25381.4|25361.4|12
1728057780000|2024-10-04 16:03:00|25388.9|25368.9|25390.2|25370.2|25390.2|25370.2|25386.4|25366.4|5
1728057790000|2024-10-04 16:03:10|25395.2|25375.2|25398.9|25378.9|25398.9|25378.9|25395.2|25375.2|8
1728057800000|2024-10-04 16:03:20|25403.9|25383.9|25406.4|25386.4|25406.4|25386.4|25403.9|25383.9|4
1728057810000|2024-10-04 16:03:30|25409|25389|25415.2|25395.2|25415.2|25395.2|25409|25389|3
1728057830000|2024-10-04 16:03:50|25416.5|25396.5|25416.5|25396.5|25416.5|25396.5|25416.5|25396.5|1
1728057850000|2024-10-04 16:04:10|25418.9|25398.9|25430.2|25410.2|25430.2|25410.2|25418.9|25398.9|18
1728057870000|2024-10-04 16:04:30|25431.4|25411.4|25433.9|25413.9|25433.9|25413.9|25431.4|25411.4|5
1728057890000|2024-10-04 16:04:50|||||||||1
1728057900000|2024-10-04 16:05:00|25432.7|25412.7|25433.9|25413.9|25433.9|25413.9|25432.7|25412.7|4
1728057910000|2024-10-04 16:05:10|25436.4|25416.4|25440.2|25420.2|25440.2|25420.2|25436.4|25416.4|3
1728057920000|2024-10-04 16:05:20|25441.5|25421.5|25442.7|25422.7|25446.4|25426.4|25441.5|25421.5|2
1728057930000|2024-10-04 16:05:30|25437.7|25417.7|25437.7|25417.7|25437.7|25417.7|25436.4|25416.4|4
1728057940000|2024-10-04 16:05:40|25435.2|25415.2|25438.9|25418.9|25438.9|25418.9|25435.2|25415.2|0
1728057950000|2024-10-04 16:05:50|25440.2|25420.2|25446.4|25426.4|25452.7|25426.4|25440.2|25412.7|0
1728057960000|2024-10-04 16:06:00|25447.7|25427.7|25448.9|25428.9|25448.9|25428.9|25447.7|25427.7|1
1728057970000|2024-10-04 16:06:10|25450.2|25430.2|25450.2|25430.2|25450.2|25430.2|25450.2|25430.2|0
1728057980000|2024-10-04 16:06:20|25445.2|25425.2|25440.2|25420.2|25445.2|25425.2|25440.2|25420.2|4
1728057990000|2024-10-04 16:06:30|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|25443.9|25423.9|0
1728058000000|2024-10-04 16:06:40|25445.2|25425.2|25447.7|25427.7|25447.7|25427.7|25445.2|25425.2|0
1728058010000|2024-10-04 16:06:50|25450.2|25430.2|25450.2|25430.2|25450.2|25430.2|25450.2|25430.2|0
1728058020000|2024-10-04 16:07:00|25451.4|25431.4|25460.2|25440.2|25460.2|25440.2|25451.4|25431.4|5
1728058030000|2024-10-04 16:07:10|25461.4|25441.4|25457.7|25437.7|25463.9|25443.9|25457.7|25437.7|3
1728058050000|2024-10-04 16:07:30|25455.2|25435.2|25455.2|25435.2|25455.2|25435.2|25455.2|25435.2|0
1728058060000|2024-10-04 16:07:40|25456.4|25436.4|25457.7|25437.7|25457.7|25437.7|25456.4|25436.4|1
1728058070000|2024-10-04 16:07:50|25456.4|25436.4|25447.7|25427.7|25456.4|25436.4|25447.7|25427.7|4
1728058080000|2024-10-04 16:08:00|||||||||1
1728058100000|2024-10-04 16:08:20|25448.9|25428.9|25450.2|25430.2|25450.2|25430.2|25448.9|25428.9|3
1728058110000|2024-10-04 16:08:30|25453.9|25433.9|25458.9|25438.9|25465.2|25438.9|25453.9|25425.2|6
1728058120000|2024-10-04 16:08:40|25460.2|25440.2|25460.2|25440.2|25460.2|25440.2|25460.2|25440.2|0
1728058140000|2024-10-04 16:09:00|25460.1|25440.1|25448.9|25428.9|25460.1|25440.1|25446.4|25426.4|5
1728058160000|2024-10-04 16:09:20|||||||||1
1728058180000|2024-10-04 16:09:40|25450.2|25430.2|25451.4|25431.4|25451.4|25431.4|25450.2|25430.2|6
1728058200000|2024-10-04 16:10:00|25448.9|25428.9|25448.9|25428.9|25448.9|25428.9|25448.9|25428.9|0
1728058210000|2024-10-04 16:10:10|25452.6|25432.6|25460.2|25440.2|25460.2|25440.2|25452.6|25432.6|6
1728058220000|2024-10-04 16:10:20|25463.9|25443.9|25466.4|25446.4|25466.4|25446.4|25463.9|25443.9|4
1728058230000|2024-10-04 16:10:30|25468.9|25448.9|25472.6|25452.6|25472.6|25452.6|25468.9|25448.9|2
1728058240000|2024-10-04 16:10:40|||||||||1
1728058260000|2024-10-04 16:11:00|||||||||1
1728058290000|2024-10-04 16:11:30|25471.4|25451.4|25472.6|25452.6|25472.6|25452.6|25470.1|25450.1|36
1728058300000|2024-10-04 16:11:40|25471.4|25451.4|25473.9|25453.9|25473.9|25453.9|25470.1|25450.1|15
1728058310000|2024-10-04 16:11:50|||||||||1
1728058320000|2024-10-04 16:12:00|25475.2|25455.2|25475.2|25455.2|25475.2|25455.2|25475.2|25455.2|0
1728058340000|2024-10-04 16:12:20|25478.9|25458.9|25475.1|25455.1|25485.2|25465.2|25475.1|25455.1|31
1728058360000|2024-10-04 16:12:40|25473.9|25453.9|25473.9|25453.9|25473.9|25453.9|25473.9|25453.9|0
1728058370000|2024-10-04 16:12:50|25475.1|25455.1|25472.6|25452.6|25475.1|25455.1|25472.6|25452.6|2
1728058380000|2024-10-04 16:13:00|25473.9|25453.9|25475.1|25455.1|25477.6|25457.6|25473.9|25453.9|6
1728058390000|2024-10-04 16:13:10|25473.9|25453.9|25493.9|25473.9|25493.9|25473.9|25473.9|25453.9|16
1728058400000|2024-10-04 16:13:20|25497.7|25477.7|25512.7|25492.7|25512.7|25492.7|25497.7|25477.7|6
1728058410000|2024-10-04 16:13:30|25527.8|25507.8|25537.7|25517.7|25537.7|25517.7|25527.8|25507.8|11
1728058420000|2024-10-04 16:13:40|||||||||15
1728058430000|2024-10-04 16:13:50|||||||||3
1728058440000|2024-10-04 16:14:00|25539|25519|25552.7|25532.7|25552.7|25532.7|25536.5|25516.5|11
1728058450000|2024-10-04 16:14:10|25555.2|25535.2|25560.2|25540.2|25560.2|25540.2|25555.2|25535.2|1
1728058460000|2024-10-04 16:14:20|25562.7|25542.7|25581.5|25561.5|25581.5|25561.5|25562.7|25542.7|25
1728058470000|2024-10-04 16:14:30|25582.7|25562.7|25582.7|25562.7|25582.7|25562.7|25580.2|25560.2|6
1728058480000|2024-10-04 16:14:40|25580.1|25560.1|25582.7|25562.7|25582.7|25562.7|25577.7|25557.7|14
1728058490000|2024-10-04 16:14:50|25585.2|25565.2|25582.7|25562.7|25585.2|25565.2|25582.7|25562.7|3
1728058500000|2024-10-04 16:15:00|25580.2|25560.2|25596.5|25576.5|25596.5|25576.5|25572.7|25552.7|20
1728058510000|2024-10-04 16:15:10|25595.2|25575.2|25600.2|25580.2|25600.2|25580.2|25593.9|25573.9|38
1728058520000|2024-10-04 16:15:20|25596.4|25576.4|25595.1|25575.1|25596.4|25576.4|25595.1|25575.1|0
1728058530000|2024-10-04 16:15:30|25593.9|25573.9|25592.6|25572.6|25593.9|25573.9|25592.6|25572.6|2
1728058540000|2024-10-04 16:15:40|25591.4|25571.4|25591.4|25571.4|25591.4|25571.4|25591.4|25571.4|3
1728058550000|2024-10-04 16:15:50|25590.1|25570.1|25590.1|25570.1|25590.1|25570.1|25590.1|25570.1|7
1728058560000|2024-10-04 16:16:00|25588.9|25568.9|25600.2|25580.2|25600.2|25580.2|25582.7|25562.7|8
1728058570000|2024-10-04 16:16:10|25602.7|25582.7|25605.2|25585.2|25608.9|25588.9|25602.7|25582.7|5
1728058580000|2024-10-04 16:16:20|25606.5|25586.5|25635.2|25615.2|25635.2|25615.2|25606.5|25586.5|5
1728058590000|2024-10-04 16:16:30|25636.4|25616.4|25635.2|25615.2|25636.4|25616.4|25635.2|25615.2|24
1728058600000|2024-10-04 16:16:40|25632.7|25612.7|25630.2|25610.2|25632.7|25612.7|25630.2|25610.2|2
1728058610000|2024-10-04 16:16:50|25631.5|25611.5|25631.5|25611.5|25632.7|25612.7|25631.5|25611.5|26
1728058620000|2024-10-04 16:17:00|25628.9|25608.9|25606.5|25586.5|25628.9|25608.9|25606.5|25586.5|21
1728058630000|2024-10-04 16:17:10|25601.5|25581.5|25597.7|25577.7|25601.5|25581.5|25597.7|25577.7|10
1728058640000|2024-10-04 16:17:20|25599|25579|25610.2|25590.2|25610.2|25590.2|25599|25579|19
1728058650000|2024-10-04 16:17:30|25600.2|25580.2|25593.9|25573.9|25600.2|25580.2|25593.9|25573.9|13
1728058660000|2024-10-04 16:17:40|25596.5|25576.5|25596.5|25576.5|25596.5|25576.5|25596.5|25576.5|0
1728058670000|2024-10-04 16:17:50|25595.2|25575.2|25588.9|25568.9|25595.2|25575.2|25588.9|25568.9|5
1728058680000|2024-10-04 16:18:00|25586.4|25566.4|25607.7|25587.7|25610.2|25590.2|25586.4|25566.4|3
1728058690000|2024-10-04 16:18:10|25612.7|25592.7|25612.7|25592.7|25612.7|25592.7|25612.7|25592.7|3
1728058700000|2024-10-04 16:18:20|25615.2|25595.2|25626.5|25606.5|25626.5|25606.5|25615.2|25595.2|2
1728058710000|2024-10-04 16:18:30|25627.7|25607.7|25629|25609|25631.5|25611.5|25627.7|25607.7|6
1728058720000|2024-10-04 16:18:40|25630.3|25610.3|25630.2|25610.2|25630.3|25610.3|25630.2|25610.2|0
1728058730000|2024-10-04 16:18:50|25636.5|25616.5|25626.5|25606.5|25637.7|25617.7|25626.5|25606.5|2
1728058740000|2024-10-04 16:19:00|25625.3|25605.3|25622.7|25602.7|25625.3|25605.3|25622.7|25602.7|2
1728058750000|2024-10-04 16:19:10|25621.5|25601.5|25625.3|25605.3|25625.3|25605.3|25617.7|25597.7|11
1728058760000|2024-10-04 16:19:20|25629|25609|25636.4|25616.4|25636.4|25616.4|25629|25609|10
1728058770000|2024-10-04 16:19:30|25645.2|25625.2|25645.2|25625.2|25645.2|25625.2|25645.2|25625.2|2
1728058780000|2024-10-04 16:19:40|25647.7|25627.7|25647.7|25627.7|25647.7|25627.7|25647.7|25627.7|7
1728058790000|2024-10-04 16:19:50|25649|25629|25645.2|25625.2|25649|25629|25645.2|25625.2|3
1728058800000|2024-10-04 16:20:00|25644|25624|25620.3|25600.3|25649|25629|25620.3|25600.3|8
1728058810000|2024-10-04 16:20:10|25619|25599|25606.5|25586.5|25619|25599|25606.5|25586.5|2
1728058820000|2024-10-04 16:20:20|25604|25584|25604|25584|25604|25584|25604|25584|0
1728058830000|2024-10-04 16:20:30|25606.5|25586.5|25625.2|25605.2|25629|25609|25606.5|25586.5|2
1728058840000|2024-10-04 16:20:40|25626.5|25606.5|25645.2|25625.2|25645.2|25625.2|25626.5|25606.5|11
1728058850000|2024-10-04 16:20:50|25652.7|25632.7|25666.5|25646.5|25666.5|25646.5|25652.7|25624|7
1728058860000|2024-10-04 16:21:00|25667.7|25647.7|25675.2|25655.2|25693.9|25665.2|25667.7|25647.7|20
1728058870000|2024-10-04 16:21:10|25674|25654|25667.7|25647.7|25674|25654|25667.7|25647.7|7
1728058880000|2024-10-04 16:21:20|25660.2|25640.2|25666.5|25646.5|25667.8|25647.8|25660.2|25640.2|4
1728058890000|2024-10-04 16:21:30|25667.8|25647.8|25669|25649|25669|25649|25666.5|25646.5|4
1728058900000|2024-10-04 16:21:40|25670.2|25650.2|25675.2|25655.2|25675.2|25655.2|25670.2|25650.2|2
1728058910000|2024-10-04 16:21:50|25677.7|25657.7|25677.7|25657.7|25677.7|25657.7|25677.7|25657.7|2
1728058920000|2024-10-04 16:22:00|25675.2|25655.2|25672.7|25652.7|25675.2|25655.2|25672.7|25652.7|7
1728058930000|2024-10-04 16:22:10|25675.2|25655.2|25677.7|25657.7|25677.7|25657.7|25675.2|25655.2|0
1728058940000|2024-10-04 16:22:20|25679|25659|25691.5|25671.5|25692.7|25672.7|25679|25659|19
1728058950000|2024-10-04 16:22:30|25694|25674|25679|25659|25694|25674|25675.2|25655.2|44
1728058960000|2024-10-04 16:22:40|25680.3|25660.3|25681.5|25661.5|25681.5|25661.5|25677.8|25657.8|5
1728058970000|2024-10-04 16:22:50|25680.3|25660.3|25679|25659|25680.3|25660.3|25679|25659|0
1728058980000|2024-10-04 16:23:00|25680.3|25660.3|25680.3|25660.3|25691.5|25671.5|25680.3|25660.3|58
1728058990000|2024-10-04 16:23:10|25677.8|25657.8|25655.2|25635.2|25677.8|25657.8|25655.2|25635.2|19
1728059000000|2024-10-04 16:23:20|25650.2|25630.2|25642.7|25622.7|25650.2|25630.2|25635.2|25615.2|23
1728059010000|2024-10-04 16:23:30|25647.8|25627.8|25658.9|25638.9|25658.9|25638.9|25647.8|25627.8|19
1728059020000|2024-10-04 16:23:40|25660.2|25640.2|25662.7|25642.7|25671.5|25651.5|25660.2|25640.2|14
1728059030000|2024-10-04 16:23:50|25657.7|25637.7|25654|25634|25657.7|25637.7|25652.7|25632.7|52
1728059040000|2024-10-04 16:24:00|25655.3|25635.3|25656.5|25636.5|25660.3|25640.3|25655.3|25635.3|24
1728059050000|2024-10-04 16:24:10|25654|25634|25654|25634|25654|25634|25645.3|25625.3|37
1728059060000|2024-10-04 16:24:20|25655.3|25635.3|25632.8|25612.8|25655.3|25635.3|25630.3|25610.3|59
1728059070000|2024-10-04 16:24:30|25645.3|25625.3|25660.3|25640.3|25662.8|25642.8|25645.3|25625.3|77
1728059080000|2024-10-04 16:24:40|25662.8|25642.8|25654|25634|25662.8|25642.8|25654|25634|27
1728059090000|2024-10-04 16:24:50|25652.7|25632.7|25676.6|25656.6|25676.6|25656.6|25650.2|25630.2|74
1728059100000|2024-10-04 16:25:00|25672.7|25652.7|25660.3|25640.3|25672.7|25652.7|25655.3|25635.3|91
1728059110000|2024-10-04 16:25:10|25650.3|25630.3|25644|25624|25650.3|25630.3|25644|25624|69
1728059120000|2024-10-04 16:25:20|25645.3|25625.3|25651.7|25631.7|25651.7|25631.7|25645.3|25625.3|8
1728059130000|2024-10-04 16:25:30|25650.4|25630.4|25651.7|25631.7|25651.7|25631.7|25650.4|25630.4|1
1728059140000|2024-10-04 16:25:40|25650.4|25630.4|25656.6|25636.6|25656.6|25636.6|25650.4|25630.4|94
1728059150000|2024-10-04 16:25:50|25657.8|25637.8|25657.8|25637.8|25657.8|25637.8|25657.8|25637.8|1
1728059160000|2024-10-04 16:26:00|25659.1|25639.1|25660.3|25640.3|25660.3|25640.3|25659.1|25639.1|9
1728059170000|2024-10-04 16:26:10|25659.1|25639.1|25645.3|25625.3|25659.1|25639.1|25645.3|25625.3|15
1728059180000|2024-10-04 16:26:20|25641.6|25621.6|25641.6|25621.6|25650.3|25621.6|25641.6|25610.3|0
1728059190000|2024-10-04 16:26:30|25636.6|25616.6|25634.1|25614.1|25637.8|25617.8|25634.1|25614.1|0
1728059200000|2024-10-04 16:26:40|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|25635.3|25615.3|1
1728059210000|2024-10-04 16:26:50|25637.8|25617.8|25639.1|25619.1|25639.1|25619.1|25637.8|25617.8|0
1728059220000|2024-10-04 16:27:00|25637.8|25617.8|25640.3|25620.3|25640.3|25620.3|25636.6|25616.6|5
1728059230000|2024-10-04 16:27:10|25646.6|25626.6|25655.3|25635.3|25655.3|25635.3|25646.6|25626.6|4
1728059250000|2024-10-04 16:27:30|25657.8|25637.8|25660.3|25640.3|25660.3|25640.3|25657.8|25637.8|0
1728059260000|2024-10-04 16:27:40|||||||||1
1728059280000|2024-10-04 16:28:00|25659|25639|25659|25639|25659|25639|25657.8|25637.8|5
1728059290000|2024-10-04 16:28:10|25657.8|25637.8|25656.5|25636.5|25659|25639|25655.3|25635.3|8
1728059300000|2024-10-04 16:28:20|25659.1|25639.1|25666.6|25646.6|25669.1|25649.1|25656.5|25636.5|14
1728059310000|2024-10-04 16:28:30|25667.8|25647.8|25664.1|25644.1|25671.6|25651.6|25664.1|25644.1|12
1728059320000|2024-10-04 16:28:40|25662.8|25642.8|25664.1|25644.1|25664.1|25644.1|25661.6|25641.6|2
1728059330000|2024-10-04 16:28:50|||||||||5
1728059340000|2024-10-04 16:29:00|25662.8|25642.8|25662.8|25642.8|25662.8|25642.8|25662.8|25642.8|7
1728059350000|2024-10-04 16:29:10|||||||||1
1728059360000|2024-10-04 16:29:20|25661.5|25641.5|25662.8|25642.8|25662.8|25642.8|25661.5|25641.5|3
1728059370000|2024-10-04 16:29:30|25661.6|25641.6|25655.3|25635.3|25661.6|25641.6|25655.3|25635.3|2
1728059380000|2024-10-04 16:29:40|25651.4|25631.4|25642.8|25622.8|25651.4|25631.4|25642.8|25622.8|2
1728059390000|2024-10-04 16:29:50|25641.5|25621.5|25642.8|25622.8|25642.8|25622.8|25641.5|25621.5|6
1728059400000|2024-10-04 16:30:00|25640.3|25620.3|25640.3|25620.3|25640.3|25620.3|25639|25619|1
1728059410000|2024-10-04 16:30:10|||||||||3
1728059420000|2024-10-04 16:30:20|25642.8|25622.8|25651.6|25631.6|25651.6|25631.6|25642.8|25622.8|35
1728059440000|2024-10-04 16:30:40|||||||||101
1728059450000|2024-10-04 16:30:50|25652.8|25632.8|25647.8|25627.8|25652.8|25632.8|25647.8|25627.8|34
1728059460000|2024-10-04 16:31:00|25646.6|25626.6|25642.8|25622.8|25649.1|25629.1|25642.8|25622.8|10
1728059470000|2024-10-04 16:31:10|25641.6|25621.6|25646.6|25626.6|25646.6|25626.6|25641.6|25621.6|9
1728059480000|2024-10-04 16:31:20|25647.8|25627.8|25650.3|25630.3|25651.6|25631.6|25647.8|25627.8|2
1728059490000|2024-10-04 16:31:30|||||||||1
1728059500000|2024-10-04 16:31:40|25647.8|25627.8|25647.8|25627.8|25647.8|25627.8|25647.8|25627.8|0
1728059510000|2024-10-04 16:31:50|25641.6|25621.6|25641.6|25621.6|25641.6|25621.6|25641.6|25621.6|1
1728059530000|2024-10-04 16:32:10|25639.1|25619.1|25635.3|25615.3|25639.1|25619.1|25635.3|25615.3|12
1728059540000|2024-10-04 16:32:20|||||||||2
1728059550000|2024-10-04 16:32:30|||||||||1
1728059560000|2024-10-04 16:32:40|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|25635.3|25615.3|7
1728059570000|2024-10-04 16:32:50|||||||||1
1728059580000|2024-10-04 16:33:00|||||||||6
1728059590000|2024-10-04 16:33:10|25635.3|25615.3|25635.3|25615.3|25635.3|25615.3|25635.3|25615.3|6
1728059640000|2024-10-04 16:34:00|25631.6|25611.6|25629.1|25609.1|25631.6|25611.6|25629.1|25609.1|6
1728059650000|2024-10-04 16:34:10|25625.3|25605.3|25620.3|25600.3|25625.3|25605.3|25620.3|25600.3|11
1728059660000|2024-10-04 16:34:20|25619.1|25599.1|25617.8|25597.8|25619.1|25599.1|25617.8|25597.8|10
1728059670000|2024-10-04 16:34:30|25619.1|25599.1|25620.3|25600.3|25620.3|25600.3|25616.6|25596.6|17
1728059680000|2024-10-04 16:34:40|25622.8|25602.8|25625.3|25605.3|25626.6|25606.6|25622.8|25602.8|5
1728059690000|2024-10-04 16:34:50|25624.1|25604.1|25627.8|25607.8|25627.8|25607.8|25624.1|25604.1|76
1728059700000|2024-10-04 16:35:00|25629.1|25609.1|25622.8|25602.8|25629.1|25609.1|25622.8|25602.8|1
1728059710000|2024-10-04 16:35:10|25621.6|25601.6|25630.3|25610.3|25630.3|25610.3|25621.6|25601.6|6
1728059720000|2024-10-04 16:35:20|25632.8|25612.8|25634.1|25614.1|25634.1|25614.1|25632.8|25612.8|2
1728059730000|2024-10-04 16:35:30|25630.3|25610.3|25630.3|25610.3|25630.3|25610.3|25630.3|25610.3|2
1728059740000|2024-10-04 16:35:40|25632.8|25612.8|25637.8|25617.8|25639.1|25619.1|25632.8|25612.8|5
1728059750000|2024-10-04 16:35:50|25640.3|25620.3|25640.3|25620.3|25642.8|25622.8|25640.3|25620.3|2
1728059760000|2024-10-04 16:36:00|||||||||1
1728059770000|2024-10-04 16:36:10|25639.1|25619.1|25639.1|25619.1|25639.1|25619.1|25639.1|25619.1|6
1728059780000|2024-10-04 16:36:20|25635.3|25615.3|25632.8|25612.8|25635.3|25615.3|25632.8|25612.8|0
1728059800000|2024-10-04 16:36:40|25631.6|25611.6|25631.6|25611.6|25631.6|25611.6|25631.6|25611.6|6
1728059810000|2024-10-04 16:36:50|25629.1|25609.1|25629.1|25609.1|25629.1|25609.1|25629.1|25609.1|0
1728059820000|2024-10-04 16:37:00|25630.3|25610.3|25627.8|25607.8|25630.3|25610.3|25625.3|25605.3|15
1728059830000|2024-10-04 16:37:10|25629.1|25609.1|25631.6|25611.6|25631.6|25611.6|25629.1|25609.1|27
1728059840000|2024-10-04 16:37:20|||||||||1
1728059870000|2024-10-04 16:37:50|25630.3|25610.3|25630.3|25610.3|25630.3|25610.3|25630.3|25610.3|1
1728059880000|2024-10-04 16:38:00|25627.9|25607.9|25627.9|25607.9|25627.9|25607.9|25627.9|25607.9|1
1728059890000|2024-10-04 16:38:10|25626.6|25606.6|25626.6|25606.6|25626.6|25606.6|25626.6|25606.6|0
1728059900000|2024-10-04 16:38:20|25625.4|25605.4|25625.4|25605.4|25625.4|25605.4|25624.1|25604.1|1
1728059910000|2024-10-04 16:38:30|25629.1|25609.1|25646.6|25626.6|25646.6|25626.6|25629.1|25609.1|12
1728059920000|2024-10-04 16:38:40|||||||||1
1728059930000|2024-10-04 16:38:50|||||||||1
1728059940000|2024-10-04 16:39:00|||||||||11
1728059960000|2024-10-04 16:39:20|||||||||2
1728059980000|2024-10-04 16:39:40|25644.1|25624.1|25637.9|25617.9|25644.1|25624.1|25637.9|25617.9|5
1728059990000|2024-10-04 16:39:50|25636.6|25616.6|25634.1|25614.1|25636.6|25616.6|25632.9|25612.9|2
1728060000000|2024-10-04 16:40:00|25632.9|25612.9|25632.9|25612.9|25632.9|25612.9|25632.9|25612.9|1
1728060020000|2024-10-04 16:40:20|25634.1|25614.1|25634.1|25614.1|25634.1|25614.1|25634.1|25614.1|1
1728060030000|2024-10-04 16:40:30|25635.4|25615.4|25632.8|25612.8|25637.9|25617.9|25632.8|25612.8|7
1728060040000|2024-10-04 16:40:40|25631.6|25611.6|25631.6|25611.6|25631.6|25611.6|25631.6|25611.6|1
1728060050000|2024-10-04 16:40:50|25632.9|25612.9|25632.9|25612.9|25632.9|25612.9|25632.9|25612.9|0
1728060070000|2024-10-04 16:41:10|||||||||2
1728060080000|2024-10-04 16:41:20|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|1
1728060120000|2024-10-04 16:42:00|25635.4|25615.4|25635.4|25615.4|25635.4|25615.4|25635.4|25615.4|1
1728060130000|2024-10-04 16:42:10|25634.1|25614.1|25639.1|25619.1|25639.1|25619.1|25634.1|25614.1|2
1728060140000|2024-10-04 16:42:20|25640.4|25620.4|25642.9|25622.9|25642.9|25622.9|25640.4|25620.4|2
1728060150000|2024-10-04 16:42:30|25640.4|25620.4|25641.6|25621.6|25642.9|25622.9|25640.4|25620.4|15
1728060170000|2024-10-04 16:42:50|25644.1|25624.1|25647.9|25627.9|25647.9|25627.9|25644.1|25624.1|5
1728060180000|2024-10-04 16:43:00|25650.4|25630.4|25650.4|25630.4|25654.1|25634.1|25650.4|25630.4|6
1728060190000|2024-10-04 16:43:10|25651.6|25631.6|25650.4|25630.4|25651.6|25631.6|25650.4|25630.4|5
1728060200000|2024-10-04 16:43:20|25649.1|25629.1|25650.4|25630.4|25650.4|25630.4|25649.1|25629.1|1
1728060240000|2024-10-04 16:44:00|25647.9|25627.9|25647.9|25627.9|25649.1|25629.1|25645.4|25625.4|4
1728060250000|2024-10-04 16:44:10|25646.6|25626.6|25646.6|25626.6|25647.9|25627.9|25645.4|25625.4|0
1728060260000|2024-10-04 16:44:20|25645.4|25625.4|25644.1|25624.1|25645.4|25625.4|25644.1|25624.1|1
1728060290000|2024-10-04 16:44:50|25645.4|25625.4|25645.4|25625.4|25645.4|25625.4|25645.4|25625.4|2
1728060300000|2024-10-04 16:45:00|25646.6|25626.6|25644.1|25624.1|25647.9|25627.9|25644.1|25624.1|3
1728060310000|2024-10-04 16:45:10|25645.4|25625.4|25642.9|25622.9|25645.4|25625.4|25641.6|25621.6|0
1728060320000|2024-10-04 16:45:20|25637.9|25617.9|25632.9|25612.9|25637.9|25617.9|25632.9|25612.9|27
1728060330000|2024-10-04 16:45:30|25631.6|25611.6|25629.1|25609.1|25631.6|25611.6|25629.1|25609.1|6
1728060350000|2024-10-04 16:45:50|25622.9|25602.9|25619.1|25599.1|25622.9|25602.9|25619.1|25599.1|2
1728060360000|2024-10-04 16:46:00|25617.9|25597.9|25615.4|25595.4|25617.9|25597.9|25615.4|25595.4|6
1728060370000|2024-10-04 16:46:10|25616.7|25596.7|25620.4|25600.4|25620.4|25600.4|25616.7|25596.7|5
1728060380000|2024-10-04 16:46:20|25622.9|25602.9|25625.4|25605.4|25625.4|25605.4|25622.9|25602.9|4
1728060390000|2024-10-04 16:46:30|||||||||4
1728060410000|2024-10-04 16:46:50|25624.1|25604.1|25625.4|25605.4|25625.4|25605.4|25622.9|25602.9|9
1728060420000|2024-10-04 16:47:00|||||||||6
1728060440000|2024-10-04 16:47:20|||||||||2
1728060450000|2024-10-04 16:47:30|25624.1|25604.1|25621.6|25601.6|25624.1|25604.1|25621.6|25601.6|1
1728060460000|2024-10-04 16:47:40|25622.9|25602.9|25620.4|25600.4|25625.4|25605.4|25620.4|25600.4|22
1728060480000|2024-10-04 16:48:00|||||||||15
1728060490000|2024-10-04 16:48:10|25627.9|25607.9|25637.9|25617.9|25637.9|25617.9|25627.9|25607.9|1
1728060500000|2024-10-04 16:48:20|25639.2|25619.2|25647.9|25627.9|25647.9|25627.9|25639.2|25619.2|8
1728060520000|2024-10-04 16:48:40|25641.7|25621.7|25639.2|25619.2|25641.7|25621.7|25639.2|25619.2|5
1728060530000|2024-10-04 16:48:50|25632.9|25612.9|25629.2|25609.2|25632.9|25612.9|25629.2|25609.2|5
1728060540000|2024-10-04 16:49:00|25630.4|25610.4|25630.4|25610.4|25630.4|25610.4|25630.4|25610.4|1
1728060560000|2024-10-04 16:49:20|25629.1|25609.1|25627.9|25607.9|25629.1|25609.1|25627.9|25607.9|0
1728060590000|2024-10-04 16:49:50|25629.2|25609.2|25627.9|25607.9|25630.4|25610.4|25627.9|25607.9|1
1728060600000|2024-10-04 16:50:00|||||||||1
1728060610000|2024-10-04 16:50:10|||||||||2
1728060630000|2024-10-04 16:50:30|25626.6|25606.6|25625.4|25605.4|25626.6|25606.6|25625.4|25605.4|3
1728060640000|2024-10-04 16:50:40|25627.9|25607.9|25630.4|25610.4|25630.4|25610.4|25627.9|25607.9|5
1728060660000|2024-10-04 16:51:00|||||||||1
1728060670000|2024-10-04 16:51:10|25629.2|25609.2|25629.2|25609.2|25629.2|25609.2|25629.2|25609.2|1
1728060680000|2024-10-04 16:51:20|25622.9|25602.9|25622.9|25602.9|25622.9|25602.9|25622.9|25602.9|2
1728060690000|2024-10-04 16:51:30|25620.4|25600.4|25617.9|25597.9|25620.4|25600.4|25617.9|25597.9|19
1728060700000|2024-10-04 16:51:40|25625.4|25605.4|25625.4|25605.4|25625.4|25605.4|25625.4|25605.4|9
1728060710000|2024-10-04 16:51:50|25630.4|25610.4|25630.4|25610.4|25630.4|25610.4|25630.4|25610.4|1
1728060720000|2024-10-04 16:52:00|25629.1|25609.1|25629.1|25609.1|25629.1|25609.1|25629.1|25609.1|43
1728060740000|2024-10-04 16:52:20|25627.9|25607.9|25639.1|25619.1|25639.1|25619.1|25627.9|25607.9|18
1728060760000|2024-10-04 16:52:40|25636.6|25616.6|25624.1|25604.1|25636.6|25616.6|25624.1|25604.1|14
1728060770000|2024-10-04 16:52:50|25622.9|25602.9|25621.6|25601.6|25624.1|25604.1|25621.6|25601.6|1
1728060780000|2024-10-04 16:53:00|25620.4|25600.4|25619.1|25599.1|25622.9|25602.9|25617.9|25597.9|6
1728060790000|2024-10-04 16:53:10|25620.4|25600.4|25620.4|25600.4|25620.4|25600.4|25620.4|25600.4|0
1728060820000|2024-10-04 16:53:40|||||||||1
1728060830000|2024-10-04 16:53:50|||||||||2
1728060840000|2024-10-04 16:54:00|25622.9|25602.9|25625.4|25605.4|25625.4|25605.4|25622.9|25602.9|1
1728060850000|2024-10-04 16:54:10|||||||||3
1728060880000|2024-10-04 16:54:40|25622.9|25602.9|25622.9|25602.9|25622.9|25602.9|25622.9|25602.9|0
1728060890000|2024-10-04 16:54:50|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|1
1728060900000|2024-10-04 16:55:00|25621.6|25601.6|25620.3|25600.3|25621.6|25601.6|25620.3|25600.3|0
1728060910000|2024-10-04 16:55:10|25621.6|25601.6|25621.6|25601.6|25621.6|25601.6|25621.6|25601.6|0
1728060930000|2024-10-04 16:55:30|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|0
1728060940000|2024-10-04 16:55:40|25621.6|25601.6|25622.8|25602.8|25622.8|25602.8|25621.6|25601.6|1
1728060950000|2024-10-04 16:55:50|25621.6|25601.6|25624.1|25604.1|25624.1|25604.1|25621.6|25601.6|2
1728060970000|2024-10-04 16:56:10|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|0
1728060990000|2024-10-04 16:56:30|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|2
1728061000000|2024-10-04 16:56:40|25619.1|25599.1|25616.6|25596.6|25619.1|25599.1|25616.6|25596.6|0
1728061010000|2024-10-04 16:56:50|25614.1|25594.1|25614.1|25594.1|25614.1|25594.1|25614.1|25594.1|0
1728061020000|2024-10-04 16:57:00|25611.6|25591.6|25610.3|25590.3|25611.6|25591.6|25610.3|25590.3|1
1728061030000|2024-10-04 16:57:10|25609.1|25589.1|25609.1|25589.1|25609.1|25589.1|25609.1|25589.1|0
1728061040000|2024-10-04 16:57:20|25610.3|25590.3|25609.1|25589.1|25610.3|25590.3|25609.1|25589.1|0
1728061050000|2024-10-04 16:57:30|25607.8|25587.8|25611.6|25591.6|25611.6|25591.6|25607.8|25587.8|5
1728061060000|2024-10-04 16:57:40|25612.8|25592.8|25614.1|25594.1|25614.1|25594.1|25612.8|25592.8|3
1728061070000|2024-10-04 16:57:50|25619.1|25599.1|25621.6|25601.6|25621.6|25601.6|25619.1|25599.1|5
1728061080000|2024-10-04 16:58:00|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|3
1728061140000|2024-10-04 16:59:00|25621.6|25601.6|25621.6|25601.6|25621.6|25601.6|25621.6|25601.6|1
1728061190000|2024-10-04 16:59:50|||||||||1
1728061200000|2024-10-04 17:00:00|25617.8|25597.8|25625.3|25605.3|25626.6|25606.6|25617.8|25597.8|8
1728061210000|2024-10-04 17:00:10|25627.9|25607.9|25635.3|25615.3|25637.8|25617.8|25627.9|25607.9|2
1728061220000|2024-10-04 17:00:20|||||||||1
1728061230000|2024-10-04 17:00:30|25637.8|25617.8|25637.8|25617.8|25637.8|25617.8|25637.8|25617.8|2
1728061240000|2024-10-04 17:00:40|25636.6|25616.6|25635.3|25615.3|25636.6|25616.6|25635.3|25615.3|1
1728061250000|2024-10-04 17:00:50|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|0
1728061260000|2024-10-04 17:01:00|25635.3|25615.3|25635.3|25615.3|25635.3|25615.3|25635.3|25615.3|0
1728061290000|2024-10-04 17:01:30|25637.8|25617.8|25637.8|25617.8|25637.8|25617.8|25637.8|25617.8|5
1728061310000|2024-10-04 17:01:50|25634.1|25614.1|25634.1|25614.1|25634.1|25614.1|25634.1|25614.1|0
1728061320000|2024-10-04 17:02:00|25632.8|25612.8|25636.6|25616.6|25636.6|25616.6|25632.8|25612.8|1
1728061330000|2024-10-04 17:02:10|25637.8|25617.8|25640.4|25620.4|25640.4|25620.4|25637.8|25617.8|32
1728061340000|2024-10-04 17:02:20|||||||||3
1728061360000|2024-10-04 17:02:40|25641.7|25621.7|25640.4|25620.4|25641.7|25621.7|25640.4|25620.4|2
1728061370000|2024-10-04 17:02:50|25642.9|25622.9|25644.2|25624.2|25644.2|25624.2|25642.9|25622.9|5
1728061390000|2024-10-04 17:03:10|25642.9|25622.9|25652.9|25632.9|25654.2|25634.2|25642.9|25622.9|36
1728061410000|2024-10-04 17:03:30|25649.1|25629.1|25650.4|25630.4|25650.4|25630.4|25649.1|25629.1|4
1728061420000|2024-10-04 17:03:40|25652.9|25632.9|25655.4|25635.4|25655.4|25635.4|25652.9|25632.9|2
1728061440000|2024-10-04 17:04:00|25657.9|25637.9|25656.6|25636.6|25657.9|25637.9|25656.6|25636.6|0
1728061450000|2024-10-04 17:04:10|25655.4|25635.4|25654.1|25634.1|25660.4|25640.4|25654.1|25634.1|17
1728061460000|2024-10-04 17:04:20|25640.3|25620.3|25640.3|25620.3|25640.3|25620.3|25640.3|25620.3|1
1728061470000|2024-10-04 17:04:30|25639.1|25619.1|25636.6|25616.6|25639.1|25619.1|25636.6|25616.6|0
1728061490000|2024-10-04 17:04:50|25632.9|25612.9|25631.6|25611.6|25632.9|25612.9|25631.6|25611.6|24
1728061510000|2024-10-04 17:05:10|25629.1|25609.1|25636.6|25616.6|25636.6|25616.6|25629.1|25609.1|7
1728061520000|2024-10-04 17:05:20|25639.1|25619.1|25644.1|25624.1|25644.1|25624.1|25639.1|25619.1|1
1728061530000|2024-10-04 17:05:30|25641.6|25621.6|25641.6|25621.6|25641.6|25621.6|25641.6|25621.6|4
1728061540000|2024-10-04 17:05:40|25642.8|25622.8|25642.8|25622.8|25642.8|25622.8|25641.6|25621.6|0
1728061550000|2024-10-04 17:05:50|25640.3|25620.3|25641.6|25621.6|25641.6|25621.6|25640.3|25620.3|0
1728061570000|2024-10-04 17:06:10|25642.8|25622.8|25642.8|25622.8|25642.8|25622.8|25642.8|25622.8|0
1728061600000|2024-10-04 17:06:40|25641.6|25621.6|25641.6|25621.6|25641.6|25621.6|25641.6|25621.6|1
1728061620000|2024-10-04 17:07:00|25640.3|25620.3|25640.3|25620.3|25640.3|25620.3|25640.3|25620.3|0
1728061630000|2024-10-04 17:07:10|25641.6|25621.6|25645.3|25625.3|25646.6|25626.6|25641.6|25621.6|4
1728061650000|2024-10-04 17:07:30|25644.1|25624.1|25642.8|25622.8|25644.1|25624.1|25642.8|25622.8|2
1728061660000|2024-10-04 17:07:40|25641.6|25621.6|25630.3|25610.3|25641.6|25621.6|25630.3|25610.3|3
1728061670000|2024-10-04 17:07:50|25627.8|25607.8|25627.8|25607.8|25627.8|25607.8|25627.8|25607.8|1
1728061690000|2024-10-04 17:08:10|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|2
1728061740000|2024-10-04 17:09:00|25621.6|25601.6|25604.1|25584.1|25621.6|25601.6|25604.1|25584.1|6
1728061750000|2024-10-04 17:09:10|25602.8|25582.8|25605.3|25585.3|25605.3|25585.3|25602.8|25582.8|12
1728061770000|2024-10-04 17:09:30|25604.1|25584.1|25601.6|25581.6|25604.1|25584.1|25601.6|25581.6|2
1728061790000|2024-10-04 17:09:50|||||||||8
1728061810000|2024-10-04 17:10:10|25602.9|25582.9|25604.1|25584.1|25604.1|25584.1|25602.8|25582.8|9
1728061820000|2024-10-04 17:10:20|25605.3|25585.3|25602.8|25582.8|25605.3|25585.3|25602.8|25582.8|5
1728061830000|2024-10-04 17:10:30|25601.6|25581.6|25599.1|25579.1|25604.1|25584.1|25599.1|25579.1|5
1728061850000|2024-10-04 17:10:50|25597.8|25577.8|25599.1|25579.1|25599.1|25579.1|25597.8|25577.8|2
1728061870000|2024-10-04 17:11:10|25597.8|25577.8|25595.3|25575.3|25597.8|25577.8|25594.1|25574.1|1
1728061880000|2024-10-04 17:11:20|||||||||8
1728061890000|2024-10-04 17:11:30|25596.6|25576.6|25596.6|25576.6|25596.6|25576.6|25596.6|25576.6|0
1728061900000|2024-10-04 17:11:40|||||||||3
1728061910000|2024-10-04 17:11:50|||||||||1
1728061950000|2024-10-04 17:12:30|25597.9|25577.9|25601.6|25581.6|25601.6|25581.6|25597.9|25577.9|5
1728061980000|2024-10-04 17:13:00|25599.1|25579.1|25599.1|25579.1|25599.1|25579.1|25599.1|25579.1|2
1728061990000|2024-10-04 17:13:10|25596.6|25576.6|25596.6|25576.6|25596.6|25576.6|25596.6|25576.6|0
1728062010000|2024-10-04 17:13:30|25594.1|25574.1|25594.1|25574.1|25594.1|25574.1|25594.1|25574.1|4
1728062020000|2024-10-04 17:13:40|25596.6|25576.6|25590.3|25570.3|25596.6|25576.6|25590.3|25570.3|2
1728062040000|2024-10-04 17:14:00|25589.1|25569.1|25585.3|25565.3|25590.3|25570.3|25585.3|25565.3|1
1728062060000|2024-10-04 17:14:20|||||||||2
1728062070000|2024-10-04 17:14:30|25586.6|25566.6|25586.6|25566.6|25586.6|25566.6|25586.6|25566.6|0
1728062080000|2024-10-04 17:14:40|25585.3|25565.3|25591.6|25571.6|25591.6|25571.6|25585.3|25565.3|2
1728062090000|2024-10-04 17:14:50|25592.9|25572.9|25594.1|25574.1|25594.1|25574.1|25592.9|25572.9|1
1728062100000|2024-10-04 17:15:00|25597.9|25577.9|25599.1|25579.1|25599.1|25579.1|25597.9|25577.9|3
1728062130000|2024-10-04 17:15:30|25600.4|25580.4|25600.4|25580.4|25600.4|25580.4|25599.1|25579.1|3
1728062140000|2024-10-04 17:15:40|25597.9|25577.9|25597.8|25577.8|25597.9|25577.9|25596.6|25576.6|8
1728062170000|2024-10-04 17:16:10|25596.5|25576.5|25596.5|25576.5|25596.5|25576.5|25596.5|25576.5|3
1728062180000|2024-10-04 17:16:20|25597.8|25577.8|25599.1|25579.1|25599.1|25579.1|25597.8|25577.8|2
1728062190000|2024-10-04 17:16:30|25597.8|25577.8|25597.8|25577.8|25597.8|25577.8|25597.8|25577.8|0
1728062220000|2024-10-04 17:17:00|25596.6|25576.6|25594|25574|25596.6|25576.6|25594|25574|1
1728062230000|2024-10-04 17:17:10|25592.8|25572.8|25592.8|25572.8|25592.8|25572.8|25592.8|25572.8|2
1728062240000|2024-10-04 17:17:20|||||||||3
1728062250000|2024-10-04 17:17:30|25594.1|25574.1|25594.1|25574.1|25594.1|25574.1|25594.1|25574.1|1
1728062260000|2024-10-04 17:17:40|||||||||3
1728062280000|2024-10-04 17:18:00|25595.4|25575.4|25601.6|25581.6|25601.6|25581.6|25595.4|25575.4|29
1728062290000|2024-10-04 17:18:10|25600.3|25580.3|25587.7|25567.7|25605.2|25580.3|25584|25559|19
1728062300000|2024-10-04 17:18:20|25589|25569|25595.3|25575.3|25597.8|25577.8|25586.5|25566.5|37
1728062320000|2024-10-04 17:18:40|25589|25569|25586.5|25566.5|25589|25569|25585.2|25565.2|2
1728062330000|2024-10-04 17:18:50|25585.3|25565.3|25585.3|25565.3|25585.3|25565.3|25585.3|25565.3|1
1728062340000|2024-10-04 17:19:00|25584|25564|25581.5|25561.5|25584|25564|25581.5|25561.5|2
1728062350000|2024-10-04 17:19:10|25582.8|25562.8|25581.5|25561.5|25585.3|25565.3|25581.5|25561.5|1
1728062370000|2024-10-04 17:19:30|25580.3|25560.3|25574|25554|25580.3|25560.3|25574|25554|1
1728062380000|2024-10-04 17:19:40|25570.2|25550.2|25570.2|25550.2|25570.2|25550.2|25570.2|25550.2|44
1728062390000|2024-10-04 17:19:50|25569|25549|25566.5|25546.5|25569|25549|25566.5|25546.5|2
1728062410000|2024-10-04 17:20:10|25562.7|25542.7|25562.7|25542.7|25562.7|25542.7|25562.7|25542.7|47
1728062420000|2024-10-04 17:20:20|25564|25544|25566.5|25546.5|25566.5|25546.5|25564|25544|2
1728062430000|2024-10-04 17:20:30|25567.7|25547.7|25566.5|25546.5|25567.7|25547.7|25566.5|25546.5|0
1728062440000|2024-10-04 17:20:40|25565.2|25545.2|25565.2|25545.2|25565.2|25545.2|25565.2|25545.2|1
1728062460000|2024-10-04 17:21:00|25564|25544|25562.7|25542.7|25564|25544|25562.7|25542.7|0
1728062470000|2024-10-04 17:21:10|25561.5|25541.5|25559|25539|25561.5|25541.5|25559|25539|2
1728062490000|2024-10-04 17:21:30|||||||||1
1728062500000|2024-10-04 17:21:40|25565.1|25505.1|25520.2|25500.2|25565.1|25508.8|25520.2|25500.2|25
1728062510000|2024-10-04 17:21:50|25519|25499|25519|25499|25519|25499|25519|25499|1
1728062520000|2024-10-04 17:22:00|25517.7|25497.7|25515.2|25495.2|25517.7|25497.7|25515.2|25495.2|6
1728062530000|2024-10-04 17:22:10|25514|25494|25515.2|25495.2|25515.2|25495.2|25514|25494|3
1728062550000|2024-10-04 17:22:30|25516.4|25496.4|25521.5|25501.5|25521.5|25501.5|25516.4|25496.4|7
1728062560000|2024-10-04 17:22:40|25522.7|25502.7|25524|25504|25524|25504|25522.7|25502.7|0
1728062570000|2024-10-04 17:22:50|||||||||1
1728062580000|2024-10-04 17:23:00|25526.5|25506.5|25537.7|25517.7|25537.7|25517.7|25526.5|25506.5|9
1728062590000|2024-10-04 17:23:10|25540.2|25520.2|25541.5|25521.5|25541.5|25521.5|25540.2|25520.2|6
1728062600000|2024-10-04 17:23:20|25542.8|25522.8|25555.3|25535.3|25555.3|25535.3|25542.8|25522.8|5
1728062610000|2024-10-04 17:23:30|25559|25539|25561.5|25541.5|25561.5|25541.5|25559|25539|3
1728062620000|2024-10-04 17:23:40|25560.2|25540.2|25555.2|25535.2|25560.2|25540.2|25555.2|25535.2|5
1728062630000|2024-10-04 17:23:50|25554|25534|25554|25534|25554|25534|25554|25534|1
1728062640000|2024-10-04 17:24:00|25550.2|25530.2|25540.2|25520.2|25550.2|25530.2|25540.2|25520.2|6
1728062650000|2024-10-04 17:24:10|25542.7|25522.7|25541.5|25521.5|25542.7|25522.7|25541.5|25521.5|2
1728062660000|2024-10-04 17:24:20|25540.2|25520.2|25537.7|25517.7|25540.2|25520.2|25537.7|25517.7|3
1728062670000|2024-10-04 17:24:30|25535.2|25515.2|25532.7|25512.7|25535.2|25515.2|25532.7|25512.7|4
1728062680000|2024-10-04 17:24:40|25534|25514|25532.7|25512.7|25534|25514|25531.5|25511.5|5
1728062690000|2024-10-04 17:24:50|25531.5|25511.5|25530.2|25510.2|25532.7|25512.7|25530.2|25510.2|25
1728062700000|2024-10-04 17:25:00|25529|25509|25529|25509|25529|25509|25529|25509|0
1728062710000|2024-10-04 17:25:10|25530.2|25510.2|25530.2|25510.2|25530.2|25510.2|25530.2|25510.2|6
1728062720000|2024-10-04 17:25:20|25529|25509|25529|25509|25529|25509|25529|25509|5
1728062730000|2024-10-04 17:25:30|25525.2|25505.2|25517.7|25497.7|25525.2|25505.2|25517.7|25497.7|30
1728062760000|2024-10-04 17:26:00|||||||||1
1728062780000|2024-10-04 17:26:20|25516.5|25496.5|25512.7|25492.7|25516.5|25496.5|25512.7|25492.7|9
1728062790000|2024-10-04 17:26:30|25510.2|25490.2|25495.2|25475.2|25510.2|25490.2|25495.2|25475.2|6
1728062800000|2024-10-04 17:26:40|25494|25474|25487.7|25467.7|25494|25474|25487.7|25467.7|9
1728062820000|2024-10-04 17:27:00|25486.5|25466.5|25482.7|25462.7|25486.5|25466.5|25482.7|25462.7|8
1728062830000|2024-10-04 17:27:10|25480.2|25460.2|25460.2|25440.2|25480.2|25460.2|25456.5|25436.5|31
1728062840000|2024-10-04 17:27:20|25459|25439|25451.5|25431.5|25459|25439|25450.2|25430.2|10
1728062850000|2024-10-04 17:27:30|25451.4|25431.4|25451.4|25431.4|25451.4|25431.4|25451.4|25431.4|0
1728062860000|2024-10-04 17:27:40|25450.2|25430.2|25423.9|25403.9|25450.2|25430.2|25423.9|25397.7|29
1728062870000|2024-10-04 17:27:50|25421.4|25401.4|25425.2|25405.2|25425.2|25405.2|25421.4|25401.4|2
1728062880000|2024-10-04 17:28:00|25422.7|25402.7|25417.7|25397.7|25422.7|25402.7|25417.7|25397.7|7
1728062890000|2024-10-04 17:28:10|25416.4|25396.4|25412.7|25392.7|25416.4|25396.4|25411.4|25391.4|23
1728062900000|2024-10-04 17:28:20|25411.4|25391.4|25407.7|25387.7|25411.4|25391.4|25406.4|25386.4|14
1728062910000|2024-10-04 17:28:30|25408.9|25388.9|25408.9|25388.9|25408.9|25388.9|25408.9|25388.9|2
1728062920000|2024-10-04 17:28:40|25410.1|25390.1|25411.4|25391.4|25411.4|25391.4|25410.1|25390.1|4
1728062930000|2024-10-04 17:28:50|25413.9|25393.9|25422.7|25402.7|25422.7|25402.7|25413.9|25393.9|5
1728062940000|2024-10-04 17:29:00|25426.4|25406.4|25435.2|25415.2|25435.2|25415.2|25426.4|25406.4|14
1728062950000|2024-10-04 17:29:10|25433.9|25413.9|25431.4|25411.4|25437.7|25417.7|25431.4|25411.4|10
1728062960000|2024-10-04 17:29:20|25430.2|25410.2|25430.2|25410.2|25430.2|25410.2|25430.2|25410.2|3
1728062970000|2024-10-04 17:29:30|||||||||12
1728062980000|2024-10-04 17:29:40|25428.9|25408.9|25425.2|25405.2|25428.9|25408.9|25425.2|25405.2|5
1728062990000|2024-10-04 17:29:50|25423.9|25403.9|25422.7|25402.7|25423.9|25403.9|25422.7|25402.7|11
1728288910000|2024-10-07 08:15:10|25178.9|25158.9|25190.1|25150.1|25192.6|25170.1|25177.6|25150.1|38
1728288920000|2024-10-07 08:15:20|25182.5|25162.5|25178.9|25158.9|25194|25166.4|25177.7|25152.7|7
1728288930000|2024-10-07 08:15:30|25180.2|25160.2|25195.1|25175.1|25195.1|25175.1|25180.2|25160.2|4
1728288940000|2024-10-07 08:15:40|25195.2|25175.2|25203.8|25183.8|25203.8|25183.8|25192.6|25172.6|20
1728288950000|2024-10-07 08:15:50|25206.4|25186.4|25251.4|25211.4|25251.4|25211.4|25206.4|25186.4|5
1728288960000|2024-10-07 08:16:00|25252.7|25212.7|25251.4|25231.4|25252.7|25231.4|25248.9|25212.7|9
1728288970000|2024-10-07 08:16:10|25252.7|25232.7|25278.8|25238.8|25287.7|25251.3|25251.4|25221.2|28
1728288980000|2024-10-07 08:16:20|25267.6|25247.6|25263.9|25243.9|25273.8|25247.6|25263.9|25233.8|0
1728288990000|2024-10-07 08:16:30|25263.8|25243.8|25268.8|25208.8|25274|25245.1|25260.1|25207.6|2
1728289000000|2024-10-07 08:16:40|25266.4|25206.4|25250.1|25210.1|25266.4|25216.3|25250.1|25201.2|0
1728289010000|2024-10-07 08:16:50|25241.3|25221.3|25184|25164|25250.1|25222.6|25184|25164|27
1728289020000|2024-10-07 08:17:00|25182.7|25162.7|25177.7|25157.7|25182.8|25162.8|25177.7|25157.7|32
1728289030000|2024-10-07 08:17:10|25180.2|25160.2|25174|25154|25180.2|25160.2|25174|25154|1
1728289040000|2024-10-07 08:17:20|25175.2|25155.2|25177.7|25157.7|25179|25159|25174|25154|3
1728289050000|2024-10-07 08:17:30|25176.5|25156.5|25160.3|25140.3|25176.5|25156.5|25160.3|25140.3|6
1728289060000|2024-10-07 08:17:40|25159|25139|25160.3|25140.3|25160.3|25140.3|25159|25139|22
1728289070000|2024-10-07 08:17:50|25161.5|25141.5|25170.2|25150.2|25170.2|25150.2|25161.5|25141.5|5
1728289080000|2024-10-07 08:18:00|25169|25149|25161.5|25141.5|25169|25149|25161.5|25141.5|8
1728289090000|2024-10-07 08:18:10|25160.2|25140.2|25151.5|25131.5|25160.2|25140.2|25151.5|25131.5|10
1728289100000|2024-10-07 08:18:20|25146.5|25126.5|25132.9|25112.9|25146.5|25126.5|25132.9|25112.9|42
1728289110000|2024-10-07 08:18:30|25124.1|25104.1|25121.7|25101.7|25132.9|25104.1|25121.7|25092.9|8
1728289120000|2024-10-07 08:18:40|25117.8|25097.8|25120.3|25100.3|25121.5|25101.5|25117.8|25097.8|5
1728289130000|2024-10-07 08:18:50|25117.8|25097.8|25115.3|25095.3|25117.8|25097.8|25115.3|25095.3|3
1728289140000|2024-10-07 08:19:00|||||||||2
1728289150000|2024-10-07 08:19:10|25114.1|25094.1|25052.8|25032.8|25114.1|25094.1|25052.8|25032.8|75
1728289170000|2024-10-07 08:19:30|25057.7|25037.7|25057.7|25037.7|25058.9|25038.9|25057.7|25037.7|3
1728289180000|2024-10-07 08:19:40|25058.9|25038.9|25058.9|25038.9|25058.9|25038.9|25058.9|25038.9|1
1728289190000|2024-10-07 08:19:50|25061.4|25041.4|25056.4|25036.4|25061.4|25041.4|25056.4|25036.4|4
1728289200000|2024-10-07 08:20:00|25055.1|25035.1|25042.7|25022.7|25055.1|25035.1|25039|25019|28
1728289210000|2024-10-07 08:20:10|25043.9|25023.9|25042.7|25022.7|25043.9|25023.9|25042.7|25022.7|1
1728289220000|2024-10-07 08:20:20|25044|25024|25039|25019|25044|25024|25039|25019|33
1728289230000|2024-10-07 08:20:30|25037.8|25017.8|25037.8|25017.8|25039|25019|25037.8|25017.8|9
1728289240000|2024-10-07 08:20:40|25040.3|25020.3|25044|25024|25044|25024|25040.3|25020.3|2
1728289250000|2024-10-07 08:20:50|25045.3|25025.3|25041.5|25021.5|25046.5|25026.5|25041.5|25021.5|33
1728289260000|2024-10-07 08:21:00|25039|25019|25021.5|25001.5|25039|25019|25017.7|24997.7|8
1728289270000|2024-10-07 08:21:10|25017.7|24997.7|25015.3|24995.3|25017.8|24997.8|25012.8|24992.8|8
1728289280000|2024-10-07 08:21:20|25012.8|24992.8|25012.8|24992.8|25012.8|24992.8|25012.8|24992.8|3
1728289290000|2024-10-07 08:21:30|25010.3|24990.3|25010.3|24990.3|25010.3|24990.3|25010.3|24990.3|2
1728289300000|2024-10-07 08:21:40|25015.3|24995.3|25025.3|25005.3|25027.7|25007.7|25015.3|24995.3|13
1728289310000|2024-10-07 08:21:50|25027.8|25007.8|25031.5|25011.5|25031.5|25011.5|25025.3|25005.3|1
1728289320000|2024-10-07 08:22:00|25034|25014|25040.2|25020.2|25041.4|25021.4|25034|25014|7
1728289330000|2024-10-07 08:22:10|25038.9|25018.9|25034.1|25014.1|25038.9|25018.9|25034.1|25014.1|4
1728289340000|2024-10-07 08:22:20|25029|25009|25012.8|24992.8|25029|25009|25010.2|24990.2|6
1728289350000|2024-10-07 08:22:30|25010.3|24990.3|25009.1|24989.1|25010.3|24990.3|25009.1|24989.1|6
1728289360000|2024-10-07 08:22:40|25007.8|24987.8|25007.8|24987.8|25010.3|24990.3|25007.8|24987.8|4
1728289370000|2024-10-07 08:22:50|25015.3|24975.3|25015.3|24975.3|25015.3|24975.3|25015.3|24975.3|2
1728289380000|2024-10-07 08:23:00|25002.8|24982.8|25002.8|24982.8|25002.8|24982.8|25002.8|24982.8|0
1728289390000|2024-10-07 08:23:10|25001.5|24981.5|25000.4|24980.4|25001.5|24981.5|24997.8|24977.8|11
1728289400000|2024-10-07 08:23:20|25001.7|24981.7|25004.1|24984.1|25004.2|24984.2|25001.7|24981.7|6
1728289410000|2024-10-07 08:23:30|25002.8|24982.8|25002.8|24982.8|25002.8|24982.8|25002.8|24982.8|6
1728289420000|2024-10-07 08:23:40|25001.5|24981.5|24997.8|24977.8|25001.5|24981.5|24997.8|24977.8|6
1728289430000|2024-10-07 08:23:50|24996.6|24976.6|25002.8|24982.8|25005.3|24985.3|24994.1|24974.1|7
1728289440000|2024-10-07 08:24:00|25005.3|24985.3|25011.6|24991.6|25014.1|24994.1|25005.3|24985.3|7
1728289450000|2024-10-07 08:24:10|25007.8|24987.8|25007.8|24987.8|25007.8|24987.8|25007.8|24987.8|1
1728289460000|2024-10-07 08:24:20|25005.3|24985.3|25005.3|24985.3|25005.3|24985.3|25005.3|24985.3|1
1728289470000|2024-10-07 08:24:30|25007.8|24987.8|25011.5|24991.5|25019|24991.5|25007.8|24979|5
1728289480000|2024-10-07 08:24:40|25014|24994|25010.3|24990.3|25014|24994|25010.3|24990.3|6
1728289490000|2024-10-07 08:24:50|25011.5|24991.5|25012.8|24992.8|25015.3|24995.3|25011.5|24991.5|2
1728289500000|2024-10-07 08:25:00|25007.8|24987.8|25000.3|24980.3|25007.8|24987.8|25000.3|24980.3|3
1728289510000|2024-10-07 08:25:10|||||||||1
1728289530000|2024-10-07 08:25:30|24999.1|24979.1|24999.1|24979.1|24999.1|24979.1|24999.1|24979.1|2
1728289540000|2024-10-07 08:25:40|24997.8|24977.8|24997.8|24977.8|24997.8|24977.8|24997.8|24977.8|0
1728289550000|2024-10-07 08:25:50|24996.6|24976.6|24971.6|24951.6|24996.6|24976.6|24971.6|24949.1|7
1728289560000|2024-10-07 08:26:00|24970.3|24950.3|24971.6|24951.6|24972.8|24952.8|24970.3|24950.3|6
1728289570000|2024-10-07 08:26:10|24972.8|24952.8|25000.1|24940.1|25000.1|24954|24972.8|24940.1|32
1728289580000|2024-10-07 08:26:20|24990.1|24970.1|24990.1|24970.1|24990.1|24970.1|24990.1|24970.1|0
1728289600000|2024-10-07 08:26:40|||||||||2
1728289610000|2024-10-07 08:26:50|||||||||1
1728289630000|2024-10-07 08:27:10|24994|24974|24989.1|24969.1|24994|24974|24989.1|24969.1|5
1728289640000|2024-10-07 08:27:20|24986.5|24966.5|24976.6|24956.6|24986.5|24966.5|24976.6|24956.6|2
1728289650000|2024-10-07 08:27:30|24975.3|24955.3|24971.6|24951.6|24975.3|24955.3|24971.6|24951.6|0
1728289660000|2024-10-07 08:27:40|24970.3|24950.3|24969.1|24949.1|24970.3|24950.3|24969.1|24949.1|1
1728289670000|2024-10-07 08:27:50|24970.3|24950.3|24970.3|24950.3|24970.3|24950.3|24969.1|24949.1|5
1728289680000|2024-10-07 08:28:00|24971.5|24951.5|24971.6|24951.6|24972.8|24952.8|24971.5|24951.5|2
1728289690000|2024-10-07 08:28:10|24972.8|24952.8|24972.8|24952.8|24972.8|24952.8|24972.8|24952.8|5
1728289700000|2024-10-07 08:28:20|24974.1|24954.1|24985.3|24965.3|24985.3|24965.3|24974.1|24954.1|2
1728289710000|2024-10-07 08:28:30|||||||||5
1728289720000|2024-10-07 08:28:40|24986.5|24966.5|24990.3|24970.3|24990.3|24970.3|24986.5|24966.5|1
1728289730000|2024-10-07 08:28:50|24991.5|24971.5|24997.8|24977.8|25009|24977.8|24991.5|24967.7|2
1728289740000|2024-10-07 08:29:00|24994.1|24974.1|24994.1|24974.1|24994.1|24974.1|24994.1|24974.1|1
1728289750000|2024-10-07 08:29:10|24992.8|24972.8|24992.8|24972.8|24992.8|24972.8|24992.8|24972.8|0
1728289760000|2024-10-07 08:29:20|24994.1|24974.1|25016.6|24976.6|25016.6|24987.8|24994.1|24966.6|2
1728289770000|2024-10-07 08:29:30|25015.3|24975.3|25011.6|24971.6|25015.3|24982.8|25002.8|24971.6|1
1728289780000|2024-10-07 08:29:40|25002.8|24982.8|24997.8|24977.8|25002.8|24982.8|24997.8|24977.8|0
1728289790000|2024-10-07 08:29:50|25011.6|24971.6|25002.7|24982.7|25011.6|24982.8|25000.3|24971.6|1
1728289800000|2024-10-07 08:30:00|25005.3|24985.3|25017.7|24977.7|25017.7|24986.5|25005.3|24977.7|0
1728289810000|2024-10-07 08:30:10|25015.4|24975.4|25015.4|24975.4|25015.4|24975.4|25015.4|24975.4|0
1728289820000|2024-10-07 08:30:20|24995.3|24975.3|24995.3|24975.3|24995.3|24975.3|24995.3|24975.3|6
1728289850000|2024-10-07 08:30:50|24992.8|24972.8|24992.8|24972.8|24992.8|24972.8|24992.8|24972.8|1
1728289860000|2024-10-07 08:31:00|25000.3|24960.3|24987.9|24967.9|25000.3|24967.9|24987.9|24960.3|1
1728289870000|2024-10-07 08:31:10|24985.3|24965.3|24970.3|24950.3|24985.3|24965.3|24970.3|24950.3|5
1728289880000|2024-10-07 08:31:20|||||||||2
1728289900000|2024-10-07 08:31:40|24967.7|24947.7|24954.1|24934.1|24967.7|24947.7|24954.1|24934.1|5
1728289910000|2024-10-07 08:31:50|24952.8|24932.8|24952.8|24932.8|24952.8|24932.8|24952.8|24932.8|1
1728289920000|2024-10-07 08:32:00|24950.4|24930.4|24956.5|24936.5|24956.5|24936.5|24950.4|24930.4|10
1728289930000|2024-10-07 08:32:10|24957.8|24937.8|24980.3|24960.3|24980.3|24960.3|24957.8|24937.8|18
1728289940000|2024-10-07 08:32:20|24984|24964|24985.3|24965.3|24985.3|24965.3|24984|24964|2
1728289950000|2024-10-07 08:32:30|24982.9|24962.9|24969.1|24949.1|24985.3|24962.9|24969.1|24945.3|1
1728289960000|2024-10-07 08:32:40|24954.1|24934.1|24972.9|24932.9|24972.9|24934.1|24954.1|24925.3|8
1728289970000|2024-10-07 08:32:50|24960.4|24940.4|24960.4|24940.4|24960.4|24940.4|24960.4|24940.4|1
1728289990000|2024-10-07 08:33:10|24959.1|24939.1|24959.1|24939.1|24959.1|24939.1|24959.1|24939.1|0
1728290010000|2024-10-07 08:33:30|24960.3|24940.3|24971.6|24931.6|24971.6|24950.3|24960.3|24931.6|11
1728290030000|2024-10-07 08:33:50|24957.9|24937.9|24955.3|24935.3|24957.9|24937.9|24955.3|24935.3|1
1728290040000|2024-10-07 08:34:00|24952.8|24932.8|24952.8|24932.8|24952.8|24932.8|24952.8|24932.8|3
1728290050000|2024-10-07 08:34:10|24954|24934|24955.3|24935.3|24955.3|24935.3|24954|24934|1
1728290060000|2024-10-07 08:34:20|24952.9|24932.9|24950.3|24930.3|24952.9|24932.9|24950.3|24930.3|9
1728290080000|2024-10-07 08:34:40|||||||||1
1728290090000|2024-10-07 08:34:50|24946.6|24926.6|24915.4|24895.4|24946.6|24926.6|24896.6|24876.6|24
1728290100000|2024-10-07 08:35:00|24917.9|24897.9|24899.2|24879.2|24921.6|24901.6|24899.2|24879.2|30
1728290110000|2024-10-07 08:35:10|24894.2|24874.2|24891.7|24871.7|24894.2|24874.2|24891.7|24871.7|6
1728290120000|2024-10-07 08:35:20|24894.2|24874.2|24907.9|24887.9|24907.9|24887.9|24894.2|24874.2|17
1728290130000|2024-10-07 08:35:30|24905.4|24885.4|24897.9|24877.9|24905.4|24885.4|24897.9|24877.9|4
1728290140000|2024-10-07 08:35:40|24896.7|24876.7|24896.7|24876.7|24896.7|24876.7|24896.7|24876.7|1
1728290150000|2024-10-07 08:35:50|24895.5|24875.5|24895.5|24875.5|24896.7|24876.7|24895.5|24875.5|1
1728290170000|2024-10-07 08:36:10|24891.7|24871.7|24871.7|24851.7|24891.7|24871.7|24871.7|24851.7|1
1728290180000|2024-10-07 08:36:20|24872.9|24852.9|24870.4|24850.4|24872.9|24852.9|24870.4|24850.4|1
1728290190000|2024-10-07 08:36:30|24871.7|24851.7|24871.7|24851.7|24872.9|24852.9|24871.7|24851.7|3
1728290200000|2024-10-07 08:36:40|24870.4|24850.4|24867.9|24847.9|24870.4|24850.4|24867.9|24847.9|7
1728290210000|2024-10-07 08:36:50|||||||||1
1728290220000|2024-10-07 08:37:00|||||||||5
1728290230000|2024-10-07 08:37:10|24865.4|24845.4|24853|24833|24865.4|24845.4|24842.9|24822.9|13
1728290240000|2024-10-07 08:37:20|24854.2|24834.2|24859.2|24839.2|24859.2|24839.2|24854.2|24834.2|5
1728290250000|2024-10-07 08:37:30|24860.4|24840.4|24868|24848|24878|24858|24860.4|24837.7|1
1728290260000|2024-10-07 08:37:40|24866.8|24846.8|24866.8|24846.8|24866.8|24846.8|24866.8|24846.8|0
1728290270000|2024-10-07 08:37:50|24870.5|24850.5|24871.7|24851.7|24871.7|24851.7|24870.5|24850.5|1
1728290280000|2024-10-07 08:38:00|24873|24853|24874.3|24854.3|24885.5|24855.6|24873|24845.5|2
1728290290000|2024-10-07 08:38:10|24875.5|24855.5|24873|24853|24875.5|24855.5|24871.8|24851.8|1
1728290300000|2024-10-07 08:38:20|24875.5|24855.5|24873|24853|24875.5|24855.5|24871.8|24851.8|3
1728290310000|2024-10-07 08:38:30|24874.2|24854.2|24872.9|24852.9|24874.2|24854.2|24872.9|24852.9|3
1728290320000|2024-10-07 08:38:40|24871.7|24851.7|24869.3|24849.3|24871.7|24851.7|24869.3|24849.3|2
1728290330000|2024-10-07 08:38:50|24870.5|24850.5|24870.5|24850.5|24871.8|24851.8|24869.3|24849.3|2
1728290340000|2024-10-07 08:39:00|24872.9|24852.9|24868|24848|24872.9|24852.9|24866.8|24846.8|3
1728290350000|2024-10-07 08:39:10|24866.9|24846.9|24866.8|24846.8|24868|24848|24865.6|24845.6|3
1728290360000|2024-10-07 08:39:20|24868|24848|24869.2|24849.2|24869.2|24849.2|24868|24848|1
1728290370000|2024-10-07 08:39:30|24870.4|24850.4|24871.7|24851.7|24871.7|24851.7|24869.2|24849.2|0
1728290380000|2024-10-07 08:39:40|24875.4|24855.4|24889.2|24849.2|24889.2|24856.7|24875.4|24847.9|4
1728290390000|2024-10-07 08:39:50|24880.4|24860.4|24874.2|24854.2|24881.7|24861.7|24871.7|24851.7|7
1728290400000|2024-10-07 08:40:00|24875.4|24855.4|24876.7|24856.7|24889.2|24856.7|24875.4|24849.2|0
1728290410000|2024-10-07 08:40:10|24877.9|24857.9|24882.9|24862.9|24882.9|24862.9|24877.9|24857.9|3
1728290420000|2024-10-07 08:40:20|24886.6|24866.6|24892.9|24872.9|24892.9|24872.9|24886.6|24866.6|11
1728290430000|2024-10-07 08:40:30|24894.1|24874.1|24895.4|24875.4|24895.4|24875.4|24894.1|24874.1|2
1728290440000|2024-10-07 08:40:40|24896.7|24876.7|24896.6|24876.6|24897.9|24877.9|24896.6|24876.6|1
1728290450000|2024-10-07 08:40:50|24896.7|24876.7|24891.7|24871.7|24897.9|24877.9|24891.7|24871.7|1
1728290460000|2024-10-07 08:41:00|||||||||1
1728290470000|2024-10-07 08:41:10|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|1
1728290480000|2024-10-07 08:41:20|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|7
1728290490000|2024-10-07 08:41:30|24902.9|24882.9|24902.9|24882.9|24902.9|24882.9|24902.9|24882.9|0
1728290510000|2024-10-07 08:41:50|24907.9|24887.9|24902.9|24882.9|24907.9|24887.9|24902.9|24882.9|15
1728290520000|2024-10-07 08:42:00|24901.7|24881.7|24901.7|24881.7|24901.7|24881.7|24901.7|24881.7|0
1728290530000|2024-10-07 08:42:10|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|0
1728290540000|2024-10-07 08:42:20|24900.3|24880.3|24896.7|24876.7|24910.5|24882.9|24896.7|24870.5|22
1728290550000|2024-10-07 08:42:30|24891.7|24871.7|24887.9|24867.9|24891.7|24871.7|24882.9|24862.9|7
1728290560000|2024-10-07 08:42:40|24886.7|24866.7|24885.4|24865.4|24887.9|24867.9|24885.4|24865.4|0
1728290570000|2024-10-07 08:42:50|24886.7|24866.7|24885.4|24865.4|24894.2|24866.7|24885.4|24854.2|1
1728290580000|2024-10-07 08:43:00|24886.7|24866.7|24880.4|24860.4|24886.7|24866.7|24880.4|24860.4|1
1728290590000|2024-10-07 08:43:10|24879.2|24859.2|24879.2|24859.2|24879.2|24859.2|24879.2|24859.2|1
1728290600000|2024-10-07 08:43:20|||||||||2
1728290610000|2024-10-07 08:43:30|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|1
1728290620000|2024-10-07 08:43:40|24874.2|24854.2|24879.2|24839.2|24879.2|24854.2|24870.4|24839.2|1
1728290630000|2024-10-07 08:43:50|24870.4|24850.4|24870.4|24850.4|24870.4|24850.4|24870.4|24850.4|0
1728290640000|2024-10-07 08:44:00|24871.7|24851.7|24871.7|24851.7|24871.7|24851.7|24871.7|24851.7|1
1728290650000|2024-10-07 08:44:10|24870.4|24850.4|24867.9|24847.9|24870.4|24850.4|24867.9|24847.9|2
1728290670000|2024-10-07 08:44:30|24866.7|24846.7|24866.7|24846.7|24866.7|24846.7|24866.7|24846.7|0
1728290700000|2024-10-07 08:45:00|24852.9|24832.9|24843|24823|24860.5|24832.9|24843|24820.5|13
1728290710000|2024-10-07 08:45:10|24840.5|24820.5|24833|24813|24840.5|24820.5|24833|24813|31
1728290720000|2024-10-07 08:45:20|24830.5|24810.5|24830.5|24810.5|24830.5|24810.5|24830.5|24810.5|5
1728290730000|2024-10-07 08:45:30|24831.7|24811.7|24830.5|24810.5|24833|24813|24830.5|24810.5|5
1728290740000|2024-10-07 08:45:40|24831.7|24811.7|24830.5|24810.5|24835.5|24815.5|24830.5|24810.5|51
1728290760000|2024-10-07 08:46:00|24828|24808|24819.3|24799.3|24828|24808|24819.3|24799.3|9
1728290770000|2024-10-07 08:46:10|24808.3|24788.3|24803.1|24783.1|24808.3|24788.3|24803.1|24783.1|6
1728290780000|2024-10-07 08:46:20|24801.8|24781.8|24801.8|24781.8|24801.8|24781.8|24801.8|24781.8|0
1728290790000|2024-10-07 08:46:30|24805.6|24785.6|24810.6|24790.6|24811.8|24791.8|24805.6|24785.6|9
1728290800000|2024-10-07 08:46:40|24809.3|24789.3|24809.3|24789.3|24809.3|24789.3|24809.3|24789.3|1
1728290810000|2024-10-07 08:46:50|24808.1|24788.1|24806.8|24786.8|24808.1|24788.1|24806.8|24786.8|3
1728290820000|2024-10-07 08:47:00|24821.8|24781.8|24823.1|24783.1|24823.1|24783.1|24821.8|24781.8|2
1728290830000|2024-10-07 08:47:10|24809.4|24789.4|24809.4|24789.4|24809.4|24789.4|24809.4|24789.4|1
1728290840000|2024-10-07 08:47:20|24805.6|24785.6|24805.6|24785.6|24805.6|24785.6|24805.6|24785.6|0
1728290850000|2024-10-07 08:47:30|24804.3|24784.3|24816.8|24796.8|24816.8|24796.8|24804.3|24784.3|7
1728290860000|2024-10-07 08:47:40|24815.6|24795.6|24810.6|24790.6|24823.1|24795.6|24810.6|24781.8|1
1728290870000|2024-10-07 08:47:50|||||||||1
1728290890000|2024-10-07 08:48:10|24823.1|24783.1|24816.8|24796.8|24823.1|24796.8|24815.5|24783.1|0
1728290900000|2024-10-07 08:48:20|24819.3|24799.3|24824.2|24804.2|24824.2|24804.2|24819.3|24799.3|19
1728290920000|2024-10-07 08:48:40|24828.1|24808.1|24835.5|24815.5|24835.5|24815.5|24828.1|24808.1|2
1728290930000|2024-10-07 08:48:50|24828.3|24808.3|24824.4|24804.4|24828.3|24808.3|24824.4|24804.4|6
1728290940000|2024-10-07 08:49:00|24823.2|24803.2|24821.8|24801.8|24823.2|24803.2|24821.8|24801.8|0
1728290950000|2024-10-07 08:49:10|24825.6|24805.6|24826.8|24806.8|24826.8|24806.8|24825.6|24805.6|7
1728290960000|2024-10-07 08:49:20|24824.3|24804.3|24823|24803|24824.3|24804.3|24823|24803|1
1728290970000|2024-10-07 08:49:30|24820.6|24800.6|24819.3|24799.3|24820.6|24800.6|24818|24798|1
1728290980000|2024-10-07 08:49:40|24820.5|24800.5|24821.7|24801.7|24821.7|24801.7|24820.5|24800.5|3
1728290990000|2024-10-07 08:49:50|24826.7|24806.7|24833|24813|24833|24813|24826.7|24806.7|2
1728291000000|2024-10-07 08:50:00|24834.2|24814.2|24830.5|24810.5|24834.2|24814.2|24830.5|24810.5|1
1728291010000|2024-10-07 08:50:10|24831.7|24811.7|24831.7|24811.7|24831.7|24811.7|24831.7|24811.7|21
1728291020000|2024-10-07 08:50:20|24850.3|24830.3|24864.2|24844.2|24864.2|24844.2|24850.3|24830.3|36
1728291030000|2024-10-07 08:50:30|24863|24843|24864.2|24844.2|24866.7|24846.7|24863|24843|0
1728291040000|2024-10-07 08:50:40|24863|24843|24860.4|24840.4|24863|24843|24860.4|24840.4|0
1728291050000|2024-10-07 08:50:50|24869.2|24829.2|24869.2|24829.2|24869.2|24829.2|24869.2|24829.2|0
1728291060000|2024-10-07 08:51:00|24866.8|24826.8|24863|24823|24866.8|24826.8|24863|24823|1
1728291070000|2024-10-07 08:51:10|24860.4|24820.4|24846.8|24826.8|24860.4|24828|24846.8|24820.4|4
1728291080000|2024-10-07 08:51:20|24844.4|24824.4|24843.1|24803.1|24844.4|24824.4|24835.6|24803.1|5
1728291090000|2024-10-07 08:51:30|24824.3|24804.3|24824.3|24804.3|24824.3|24804.3|24824.3|24804.3|0
1728291100000|2024-10-07 08:51:40|24823.1|24803.1|24821.8|24801.8|24823.1|24803.1|24821.8|24801.8|1
1728291120000|2024-10-07 08:52:00|24819.4|24799.4|24811.8|24791.8|24819.4|24799.4|24811.8|24791.8|2
1728291130000|2024-10-07 08:52:10|24813.1|24793.1|24811.8|24791.8|24813.1|24793.1|24811.8|24791.8|1
1728291150000|2024-10-07 08:52:30|24814.2|24794.2|24819.2|24799.2|24819.2|24799.2|24814.2|24794.2|9
1728291160000|2024-10-07 08:52:40|24824.2|24804.2|24838|24818|24838|24818|24824.2|24804.2|2
1728291170000|2024-10-07 08:52:50|24843|24823|24853|24833|24860.5|24833|24843|24820.5|16
1728291190000|2024-10-07 08:53:10|24854.2|24834.2|24855.5|24835.5|24855.5|24835.5|24854.2|24834.2|0
1728291200000|2024-10-07 08:53:20|24854.3|24834.3|24849.3|24829.3|24861.8|24834.3|24849.3|24821.8|2
1728291210000|2024-10-07 08:53:30|24858.1|24818.1|24858.1|24818.1|24858.1|24818.1|24858.1|24818.1|0
1728291220000|2024-10-07 08:53:40|24843|24823|24846.8|24806.8|24846.8|24823|24839.3|24806.8|1
1728291230000|2024-10-07 08:53:50|24845.6|24805.6|24846.8|24806.8|24846.8|24806.8|24845.6|24805.6|0
1728291240000|2024-10-07 08:54:00|24845.5|24805.5|24845.5|24805.5|24845.5|24805.5|24845.5|24805.5|3
1728291250000|2024-10-07 08:54:10|24846.8|24806.8|24846.8|24806.8|24846.8|24806.8|24846.8|24806.8|0
1728291260000|2024-10-07 08:54:20|24838|24818|24835.5|24815.5|24839.2|24819.2|24835.5|24815.5|10
1728291270000|2024-10-07 08:54:30|24836.8|24816.8|24836.8|24816.8|24836.8|24816.8|24836.8|24816.8|0
1728291280000|2024-10-07 08:54:40|24839.2|24819.2|24839.2|24819.2|24839.2|24819.2|24839.2|24819.2|0
1728291290000|2024-10-07 08:54:50|24841.8|24821.8|24843|24823|24843|24823|24841.8|24821.8|3
1728291300000|2024-10-07 08:55:00|24841.8|24821.8|24841.8|24821.8|24841.8|24821.8|24841.8|24821.8|5
1728291320000|2024-10-07 08:55:20|24846.8|24826.8|24846.8|24826.8|24846.8|24826.8|24846.8|24826.8|2
1728291330000|2024-10-07 08:55:30|24848|24828|24851.8|24831.8|24851.8|24831.8|24848|24828|10
1728291340000|2024-10-07 08:55:40|24850.5|24830.5|24848|24828|24850.5|24830.5|24848|24828|5
1728291350000|2024-10-07 08:55:50|||||||||1
1728291360000|2024-10-07 08:56:00|24850.5|24830.5|24850.5|24830.5|24850.5|24830.5|24850.5|24830.5|1
1728291370000|2024-10-07 08:56:10|24852.9|24832.9|24860.4|24840.4|24860.4|24840.4|24852.9|24832.9|0
1728291380000|2024-10-07 08:56:20|24858|24838|24858|24838|24858|24838|24858|24838|0
1728291420000|2024-10-07 08:57:00|24854.4|24834.4|24848|24828|24854.4|24834.4|24848|24828|2
1728291430000|2024-10-07 08:57:10|24844.3|24824.3|24841.8|24821.8|24844.3|24824.3|24841.8|24821.8|4
1728291440000|2024-10-07 08:57:20|24840.5|24820.5|24840.5|24820.5|24841.8|24821.8|24840.5|24820.5|1
1728291450000|2024-10-07 08:57:30|||||||||1
1728291460000|2024-10-07 08:57:40|24843|24823|24843|24823|24843|24823|24843|24823|0
1728291470000|2024-10-07 08:57:50|24841.8|24821.8|24843|24823|24843|24823|24841.8|24821.8|0
1728291480000|2024-10-07 08:58:00|24841.7|24821.7|24834.3|24814.3|24841.7|24821.7|24834.3|24814.3|2
1728291510000|2024-10-07 08:58:30|24835.5|24815.5|24835.5|24815.5|24835.5|24815.5|24835.5|24815.5|1
1728291530000|2024-10-07 08:58:50|24836.8|24816.8|24836.8|24816.8|24836.8|24816.8|24836.8|24816.8|2
1728291540000|2024-10-07 08:59:00|||||||||1
1728291560000|2024-10-07 08:59:20|24838|24818|24836.8|24816.8|24838|24818|24836.8|24816.8|0
1728291570000|2024-10-07 08:59:30|24838|24818|24838|24818|24838|24818|24838|24818|0
1728291580000|2024-10-07 08:59:40|24836.8|24816.8|24838|24818|24838|24818|24836.8|24816.8|0
1728291600000|2024-10-07 09:00:00|24836.8|24816.8|24836.8|24816.8|24836.8|24816.8|24836.8|24816.8|0
1728291610000|2024-10-07 09:00:10|24839.3|24819.3|24836.8|24816.8|24839.3|24819.3|24836.8|24816.8|3
1728291620000|2024-10-07 09:00:20|24840.5|24820.5|24840.5|24820.5|24840.5|24820.5|24840.5|24820.5|5
1728291630000|2024-10-07 09:00:30|24841.8|24821.8|24841.8|24821.8|24841.8|24821.8|24841.8|24821.8|0
1728291640000|2024-10-07 09:00:40|24844.3|24824.3|24844.3|24824.3|24844.3|24824.3|24844.3|24824.3|9
1728291650000|2024-10-07 09:00:50|24846.7|24826.7|24841.8|24821.8|24850.6|24830.6|24841.8|24821.8|1
1728291660000|2024-10-07 09:01:00|24838.1|24818.1|24823|24803|24838.1|24818.1|24823|24803|9
1728291670000|2024-10-07 09:01:10|24824.2|24804.2|24825.5|24805.5|24825.5|24805.5|24824.2|24804.2|0
1728291680000|2024-10-07 09:01:20|24826.7|24806.7|24834.3|24814.3|24839.2|24814.3|24826.7|24799.2|10
1728291690000|2024-10-07 09:01:30|24835.5|24815.5|24828|24808|24835.5|24815.5|24828|24808|2
1728291720000|2024-10-07 09:02:00|24836.8|24796.8|24838|24798|24838|24808|24828|24796.8|2
1728291730000|2024-10-07 09:02:10|24836.8|24796.8|24835.5|24795.5|24836.8|24796.8|24835.5|24795.5|2
1728291740000|2024-10-07 09:02:20|24834.2|24794.2|24831.8|24791.8|24834.2|24794.2|24831.8|24791.8|1
1728291750000|2024-10-07 09:02:30|24830.5|24790.5|24830.5|24790.5|24830.5|24790.5|24830.5|24790.5|1
1728291770000|2024-10-07 09:02:50|24815.5|24795.5|24813|24793|24815.5|24795.5|24813|24793|0
1728291780000|2024-10-07 09:03:00|24814.3|24794.3|24814.3|24794.3|24814.3|24794.3|24814.3|24794.3|6
1728291790000|2024-10-07 09:03:10|24815.5|24795.5|24815.5|24795.5|24815.5|24795.5|24815.5|24795.5|1
1728291800000|2024-10-07 09:03:20|24816.8|24796.8|24833|24813|24840.5|24813|24816.8|24796.8|7
1728291810000|2024-10-07 09:03:30|24845.5|24805.5|24845.5|24805.5|24845.5|24805.5|24845.5|24805.5|0
1728291820000|2024-10-07 09:03:40|24846.8|24806.8|24834.3|24814.3|24846.8|24815.6|24834.3|24806.8|0
1728291830000|2024-10-07 09:03:50|24836.9|24816.9|24839.3|24819.3|24839.3|24819.3|24836.9|24816.9|2
1728291840000|2024-10-07 09:04:00|24850.5|24810.5|24829.3|24809.3|24850.5|24819.3|24829.3|24809.3|5
1728291850000|2024-10-07 09:04:10|24824.3|24804.3|24826.8|24806.8|24826.8|24806.8|24824.3|24804.3|4
1728291900000|2024-10-07 09:05:00|24834.3|24814.3|24834.3|24814.3|24834.3|24814.3|24834.3|24814.3|2
1728291910000|2024-10-07 09:05:10|24846.8|24806.8|24846.8|24806.8|24846.8|24806.8|24846.8|24806.8|0
1728291920000|2024-10-07 09:05:20|24839.2|24819.2|24843|24823|24843|24823|24839.2|24819.2|0
1728291930000|2024-10-07 09:05:30|24844.3|24824.3|24844.3|24824.3|24844.3|24824.3|24844.3|24824.3|1
1728291940000|2024-10-07 09:05:40|24845.5|24825.5|24845.5|24825.5|24845.5|24825.5|24845.5|24825.5|0
1728291960000|2024-10-07 09:06:00|24844.3|24824.3|24844.3|24824.3|24846.8|24826.8|24844.3|24824.3|1
1728291980000|2024-10-07 09:06:20|24849.3|24829.3|24849.3|24829.3|24849.3|24829.3|24849.3|24829.3|1
1728291990000|2024-10-07 09:06:30|24846.8|24826.8|24846.8|24826.8|24846.8|24826.8|24846.8|24826.8|1
1728292030000|2024-10-07 09:07:10|||||||||1
1728292040000|2024-10-07 09:07:20|24844.3|24824.3|24834.3|24814.3|24844.3|24824.3|24834.3|24814.3|3
1728292070000|2024-10-07 09:07:50|24831.8|24811.8|24831.8|24811.8|24831.8|24811.8|24830.6|24810.6|1
1728292080000|2024-10-07 09:08:00|24840.4|24820.4|24848|24828|24848|24828|24840.4|24820.4|5
1728292090000|2024-10-07 09:08:10|24849.3|24829.3|24849.3|24829.3|24849.3|24829.3|24849.3|24829.3|0
1728292100000|2024-10-07 09:08:20|24848.1|24828.1|24846.8|24826.8|24848.1|24828.1|24846.8|24826.8|0
1728292120000|2024-10-07 09:08:40|24849.3|24829.3|24849.3|24829.3|24849.3|24829.3|24849.3|24829.3|1
1728292130000|2024-10-07 09:08:50|24850.5|24830.5|24850.5|24830.5|24850.5|24830.5|24849.3|24829.3|0
1728292160000|2024-10-07 09:09:20|24849.3|24829.3|24849.3|24829.3|24849.3|24829.3|24849.3|24829.3|2
1728292170000|2024-10-07 09:09:30|24848|24828|24845.5|24825.5|24848|24828|24845.5|24825.5|5
1728292180000|2024-10-07 09:09:40|||||||||1
1728292190000|2024-10-07 09:09:50|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|3
1728292200000|2024-10-07 09:10:00|||||||||1
1728292210000|2024-10-07 09:10:10|24830.6|24810.6|24829.3|24809.3|24830.6|24810.6|24829.3|24809.3|1
1728292220000|2024-10-07 09:10:20|24844.3|24824.3|24849.3|24829.3|24849.3|24829.3|24844.3|24824.3|6
1728292230000|2024-10-07 09:10:30|24848|24828|24850.5|24830.5|24850.5|24830.5|24846.8|24826.8|58
1728292240000|2024-10-07 09:10:40|||||||||1
1728292260000|2024-10-07 09:11:00|24848|24828|24848|24828|24848|24828|24848|24828|1
1728292270000|2024-10-07 09:11:10|24849.3|24829.3|24856.8|24816.8|24856.8|24829.3|24848|24816.8|1
1728292280000|2024-10-07 09:11:20|24848|24828|24848|24828|24848|24828|24848|24828|0
1728292290000|2024-10-07 09:11:30|||||||||1
1728292320000|2024-10-07 09:12:00|24849.3|24829.3|24849.3|24829.3|24849.3|24829.3|24849.3|24829.3|1
1728292330000|2024-10-07 09:12:10|24850.5|24830.5|24850.5|24830.5|24850.5|24830.5|24850.5|24830.5|0
1728292350000|2024-10-07 09:12:30|24853|24833|24853|24833|24853|24833|24853|24833|1
1728292370000|2024-10-07 09:12:50|24861.8|24821.8|24853|24833|24861.8|24833|24853|24821.8|0
1728292380000|2024-10-07 09:13:00|24854.3|24834.3|24854.3|24834.3|24854.3|24834.3|24854.3|24834.3|0
1728292390000|2024-10-07 09:13:10|24856.8|24836.8|24858|24838|24858|24838|24856.8|24836.8|15
1728292400000|2024-10-07 09:13:20|24859.3|24839.3|24861.8|24841.8|24861.8|24841.8|24859.3|24839.3|2
1728292410000|2024-10-07 09:13:30|24863|24843|24876.8|24836.8|24876.8|24845.6|24863|24835.5|4
1728292420000|2024-10-07 09:13:40|24868|24848|24883|24863|24883|24863|24868|24848|14
1728292430000|2024-10-07 09:13:50|24891.8|24851.8|24894.2|24854.2|24894.2|24863|24883|24851.8|20
1728292440000|2024-10-07 09:14:00|24896.8|24856.8|24900.5|24880.5|24900.5|24880.5|24892.7|24856.8|11
1728292460000|2024-10-07 09:14:20|24901.7|24881.7|24900.5|24880.5|24901.7|24881.7|24900.5|24880.5|1
1728292470000|2024-10-07 09:14:30|24901.8|24881.8|24906.9|24886.9|24906.9|24886.9|24901.8|24881.8|3
1728292480000|2024-10-07 09:14:40|24912.9|24892.9|24912.9|24892.9|24912.9|24892.9|24912.9|24892.9|1
1728292490000|2024-10-07 09:14:50|||||||||1
1728292500000|2024-10-07 09:15:00|24915.4|24895.4|24913|24893|24915.4|24895.4|24913|24893|0
1728292510000|2024-10-07 09:15:10|24911.8|24891.8|24911.7|24891.7|24914.3|24894.3|24910.5|24890.5|1
1728292520000|2024-10-07 09:15:20|24913|24893|24914.2|24894.2|24914.2|24894.2|24913|24893|1
1728292530000|2024-10-07 09:15:30|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|14
1728292540000|2024-10-07 09:15:40|24916.7|24896.7|24915.5|24895.5|24918|24898|24915.5|24895.5|7
1728292550000|2024-10-07 09:15:50|24916.7|24896.7|24920.5|24900.5|24920.5|24900.5|24916.7|24896.7|5
1728292560000|2024-10-07 09:16:00|24919.3|24899.3|24920.5|24900.5|24920.5|24900.5|24919.3|24899.3|0
1728292570000|2024-10-07 09:16:10|24921.8|24901.8|24945.4|24925.4|24948.9|24925.4|24921.8|24888.9|9
1728292580000|2024-10-07 09:16:20|24946.5|24926.5|24950.4|24930.4|24959.2|24930.4|24946.5|24919.2|17
1728292590000|2024-10-07 09:16:30|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|1
1728292600000|2024-10-07 09:16:40|24950.4|24930.4|24948|24928|24959.2|24930.4|24948|24919.2|1
1728292610000|2024-10-07 09:16:50|24946.7|24926.7|24954.2|24914.2|24956.5|24926.7|24944.2|24914.2|1
1728292620000|2024-10-07 09:17:00|24959.2|24919.2|24959|24939|24959.2|24939|24950.4|24919.2|0
1728292630000|2024-10-07 09:17:10|24955.3|24935.3|24964.2|24924.2|24964.2|24935.3|24955.3|24923|1
1728292640000|2024-10-07 09:17:20|24961.8|24921.8|24948|24928|24961.8|24928|24948|24919.2|2
1728292650000|2024-10-07 09:17:30|24946.7|24926.7|24947.8|24927.8|24947.8|24927.8|24946.7|24926.7|1
1728292670000|2024-10-07 09:17:50|||||||||2
1728292700000|2024-10-07 09:18:20|24950.3|24930.3|24950.3|24930.3|24950.3|24930.3|24950.3|24930.3|1
1728292710000|2024-10-07 09:18:30|24949|24929|24949|24929|24949|24929|24949|24929|1
1728292730000|2024-10-07 09:18:50|24950.3|24930.3|24950.3|24930.3|24950.3|24930.3|24949.2|24929.2|1
1728292740000|2024-10-07 09:19:00|24955.3|24935.3|24960.3|24940.3|24960.3|24940.3|24955.3|24935.3|6
1728292750000|2024-10-07 09:19:10|24965.3|24945.3|24974|24954|24974|24954|24965.3|24945.3|3
1728292760000|2024-10-07 09:19:20|24975.2|24955.2|24975.3|24955.3|24975.3|24955.3|24974|24954|0
1728292770000|2024-10-07 09:19:30|24976.5|24956.5|24980.3|24960.3|24981.5|24961.5|24976.5|24956.5|1
1728292780000|2024-10-07 09:19:40|24981.5|24961.5|24979|24959|24981.5|24961.5|24979|24959|1
1728292790000|2024-10-07 09:19:50|24980.2|24960.2|24982.8|24962.8|24982.8|24962.8|24980.2|24960.2|0
1728292800000|2024-10-07 09:20:00|24995.2|24955.2|24985.3|24965.3|24996.5|24969|24981.6|24952.8|1
1728292810000|2024-10-07 09:20:10|24996.5|24956.5|24985.3|24965.3|24996.5|24965.3|24985.3|24956.5|0
1728292820000|2024-10-07 09:20:20|24996.5|24956.5|24996.5|24956.5|24996.5|24956.5|24996.5|24956.5|0
1728292830000|2024-10-07 09:20:30|24995.3|24955.3|24986.5|24966.5|24996.5|24966.5|24985.3|24955.3|0
1728292840000|2024-10-07 09:20:40|24985.3|24965.3|24970.3|24950.3|24994.1|24965.3|24970.3|24950.3|4
1728292850000|2024-10-07 09:20:50|24967.8|24947.8|24967.8|24947.8|24967.8|24947.8|24965.3|24945.3|2
1728292860000|2024-10-07 09:21:00|24966.6|24946.6|24965.3|24945.3|24976.5|24946.6|24965.3|24936.5|2
1728292880000|2024-10-07 09:21:20|24967.9|24947.9|24972.8|24952.8|24972.8|24952.8|24967.9|24947.9|1
1728292890000|2024-10-07 09:21:30|24975.3|24955.3|24975.3|24955.3|24975.3|24955.3|24975.3|24955.3|0
1728292900000|2024-10-07 09:21:40|24987.8|24947.8|24979|24959|24987.8|24959|24979|24947.8|0
1728292910000|2024-10-07 09:21:50|24982.8|24962.8|24982.8|24962.8|24982.8|24962.8|24982.8|24962.8|0
1728292920000|2024-10-07 09:22:00|24979|24959|24977.8|24957.8|24979|24959|24977.8|24957.8|3
1728292930000|2024-10-07 09:22:10|24976.5|24956.5|24976.5|24956.5|24976.5|24956.5|24976.5|24956.5|0
1728292940000|2024-10-07 09:22:20|24975.2|24955.2|24979|24939|24979|24955.2|24974|24939|3
1728292950000|2024-10-07 09:22:30|24965.3|24945.3|24962.8|24942.8|24965.3|24945.3|24962.8|24942.8|2
1728292970000|2024-10-07 09:22:50|24964|24944|24965.3|24945.3|24965.3|24945.3|24964|24944|0
1728292980000|2024-10-07 09:23:00|24962.9|24942.9|24952.7|24932.7|24962.9|24942.9|24952.7|24932.7|6
1728293000000|2024-10-07 09:23:20|24953.9|24933.9|24955.2|24935.2|24955.2|24935.2|24953.9|24933.9|0
1728293030000|2024-10-07 09:23:50|24957.7|24937.7|24957.7|24937.7|24957.7|24937.7|24957.7|24937.7|1
1728293070000|2024-10-07 09:24:30|24961.6|24941.6|24975.3|24955.3|24975.3|24955.3|24961.6|24941.6|5
1728293080000|2024-10-07 09:24:40|24980.4|24960.4|24980.4|24960.4|24980.4|24960.4|24980.4|24960.4|0
1728293090000|2024-10-07 09:24:50|24982.9|24962.9|24999|24979|24999|24979|24982.9|24962.9|8
1728293100000|2024-10-07 09:25:00|25001.5|24981.5|24996.6|24976.6|25001.5|24981.5|24996.6|24976.6|3
1728293110000|2024-10-07 09:25:10|24997.7|24977.7|24997.7|24957.7|25001.6|24979|24994|24957.7|3
1728293120000|2024-10-07 09:25:20|24984|24964|24985.2|24965.2|24991.5|24965.2|24982.7|24951.5|0
1728293130000|2024-10-07 09:25:30|24987.8|24967.8|24994|24974|24994|24974|24987.8|24967.8|1
1728293140000|2024-10-07 09:25:40|24996.4|24976.4|24997.7|24977.7|24997.7|24977.7|24996.4|24976.4|0
1728293150000|2024-10-07 09:25:50|24997.8|24977.8|24999|24979|24999|24979|24997.8|24977.8|0
1728293160000|2024-10-07 09:26:00|25000.3|24980.3|25000.3|24980.3|25000.3|24980.3|25000.3|24980.3|0
1728293170000|2024-10-07 09:26:10|24999.1|24979.1|25002.8|24962.8|25004.1|24979.1|24995.3|24962.8|0
1728293190000|2024-10-07 09:26:30|24990.3|24970.3|24985.3|24965.3|24997.8|24970.3|24985.3|24957.8|0
1728293200000|2024-10-07 09:26:40|24996.5|24956.5|24991.4|24971.4|24996.5|24971.4|24986.5|24956.5|4
1728293240000|2024-10-07 09:27:20|25003.9|24963.9|25003.9|24963.9|25003.9|24963.9|25003.9|24963.9|0
1728293250000|2024-10-07 09:27:30|24995.1|24975.1|24993.9|24973.9|24995.1|24975.1|24993.9|24973.9|0
1728293260000|2024-10-07 09:27:40|24997.7|24977.7|25000.3|24980.3|25000.3|24980.3|24997.7|24977.7|3
1728293270000|2024-10-07 09:27:50|24996.5|24976.5|24995.3|24975.3|24996.5|24976.5|24995.3|24975.3|0
1728293280000|2024-10-07 09:28:00|24994|24974|24987.8|24967.8|24994|24974|24987.8|24967.8|2
1728293310000|2024-10-07 09:28:30|24985.3|24965.3|24985.3|24965.3|24985.3|24965.3|24985.3|24965.3|0
1728293340000|2024-10-07 09:29:00|24992.8|24952.8|24979|24959|24992.8|24961.6|24979|24952.8|0
1728293350000|2024-10-07 09:29:10|24976.6|24956.6|24974|24954|24976.6|24956.6|24974|24954|0
1728293360000|2024-10-07 09:29:20|24972.8|24952.8|24977.8|24937.8|24980.4|24952.8|24972.8|24937.8|7
1728293370000|2024-10-07 09:29:30|||||||||1
1728293390000|2024-10-07 09:29:50|24976.5|24936.5|24972.7|24952.7|24976.5|24952.7|24966.5|24936.5|1
1728293400000|2024-10-07 09:30:00|24970.3|24950.3|24971.5|24951.5|24971.5|24951.5|24970.2|24950.2|1
1728293410000|2024-10-07 09:30:10|24972.8|24952.8|24972.8|24932.8|24980.4|24952.8|24965.3|24932.8|4
1728293420000|2024-10-07 09:30:20|24965.3|24945.3|24965.3|24945.3|24965.3|24945.3|24965.3|24945.3|0
1728293440000|2024-10-07 09:30:40|24962.8|24942.8|24962.8|24942.8|24962.8|24942.8|24962.8|24942.8|0
1728293450000|2024-10-07 09:30:50|24964|24944|24964.1|24944.1|24967.9|24947.9|24964|24944|2
1728293460000|2024-10-07 09:31:00|24962.8|24942.8|24964|24944|24964|24944|24962.8|24942.8|1
1728293470000|2024-10-07 09:31:10|24965.3|24945.3|24965.3|24945.3|24965.3|24945.3|24965.3|24945.3|0
1728293480000|2024-10-07 09:31:20|24964.1|24944.1|24960.3|24940.3|24964.1|24944.1|24960.3|24940.3|4
1728293510000|2024-10-07 09:31:50|24967.8|24947.8|24977.8|24937.8|24981.4|24947.8|24967.8|24937.8|1
1728293520000|2024-10-07 09:32:00|24985.3|24945.3|24987.8|24967.8|24987.8|24967.8|24980.1|24945.3|0
1728293560000|2024-10-07 09:32:40|24986.5|24966.5|24982.7|24962.7|24986.5|24966.5|24981.5|24961.5|6
1728293570000|2024-10-07 09:32:50|24984|24964|24984|24964|24995.2|24964|24984|24955.2|1
1728293580000|2024-10-07 09:33:00|24989|24969|24989|24969|24989|24969|24989|24969|3
1728293600000|2024-10-07 09:33:20|24987.8|24967.8|24985.3|24965.3|24994.1|24967.8|24984|24954.1|1
1728293620000|2024-10-07 09:33:40|||||||||1
1728293630000|2024-10-07 09:33:50|24987.8|24967.8|25000.1|24980.1|25007.6|24980.1|24987.8|24967.6|2
1728293640000|2024-10-07 09:34:00|25004|24984|24997.7|24977.7|25007.8|24986.5|24997.7|24966.5|2
1728293650000|2024-10-07 09:34:10|25000.2|24980.2|25001.5|24981.5|25001.5|24981.5|25000.2|24980.2|0
1728293690000|2024-10-07 09:34:50|||||||||2
1728293700000|2024-10-07 09:35:00|25002.8|24982.8|25004|24984|25004|24984|25000.3|24980.3|0
1728293730000|2024-10-07 09:35:30|25002.8|24982.8|25002.8|24982.8|25002.8|24982.8|25002.8|24982.8|0
1728293750000|2024-10-07 09:35:50|25000.3|24980.3|25000.3|24980.3|25001.6|24981.6|25000.3|24980.3|0
1728293770000|2024-10-07 09:36:10|24999.1|24979.1|24999.1|24979.1|24999.1|24979.1|24999.1|24979.1|0
1728293780000|2024-10-07 09:36:20|24997.9|24977.9|24996.6|24976.6|24997.9|24977.9|24996.6|24976.6|0
1728293790000|2024-10-07 09:36:30|25005.4|24965.4|25005.4|24965.4|25005.4|24965.4|25005.4|24965.4|0
1728293800000|2024-10-07 09:36:40|25004.1|24964.1|25004.1|24964.1|25004.1|24964.1|25004.1|24964.1|0
1728293810000|2024-10-07 09:36:50|24995.3|24975.3|24994.2|24974.2|24995.3|24975.3|24994.2|24974.2|3
1728293820000|2024-10-07 09:37:00|24990.3|24970.3|24990.3|24970.3|24990.3|24970.3|24990.3|24970.3|0
1728293830000|2024-10-07 09:37:10|24991.5|24971.5|24992.8|24972.8|24992.8|24972.8|24991.5|24971.5|12
1728293840000|2024-10-07 09:37:20|24995.3|24975.3|25004.1|24964.1|25004.1|24980.3|24995.3|24964.1|7
1728293850000|2024-10-07 09:37:30|25002.8|24962.8|25002.8|24962.8|25002.8|24962.8|25002.8|24962.8|1
1728293860000|2024-10-07 09:37:40|24988|24968|24982.8|24962.8|24988|24968|24982.8|24962.8|0
1728293890000|2024-10-07 09:38:10|24980.4|24960.4|24975.3|24955.3|24980.4|24960.4|24975.3|24955.3|0
1728293900000|2024-10-07 09:38:20|||||||||3
1728293920000|2024-10-07 09:38:40|24982.8|24942.8|24982.8|24942.8|24982.8|24942.8|24982.8|24942.8|1
1728293930000|2024-10-07 09:38:50|24970.3|24950.3|24966.7|24946.7|24970.3|24950.3|24966.7|24946.7|3
1728293940000|2024-10-07 09:39:00|24962.8|24942.8|24962.8|24942.8|24962.8|24942.8|24962.8|24942.8|0
1728293960000|2024-10-07 09:39:20|24957.8|24937.8|24942.8|24922.8|24957.8|24937.8|24942.8|24922.8|15
1728293970000|2024-10-07 09:39:30|24955.1|24935.1|24966.6|24946.6|24977.8|24946.6|24955.1|24926.3|14
1728293980000|2024-10-07 09:39:40|24965.3|24945.3|24965.3|24945.3|24965.3|24945.3|24965.3|24945.3|0
1728293990000|2024-10-07 09:39:50|24977.8|24937.8|24976.5|24936.5|24977.8|24950.3|24970.3|24936.5|11
1728294000000|2024-10-07 09:40:00|24975.3|24935.3|24976.5|24936.5|24976.5|24936.5|24974|24934|0
1728294010000|2024-10-07 09:40:10|24975.3|24935.3|24976.5|24936.5|24976.5|24936.5|24974|24934|7
1728294020000|2024-10-07 09:40:20|24975.3|24935.3|24976.5|24956.5|24976.5|24956.5|24972.7|24934|1
1728294030000|2024-10-07 09:40:30|24977.8|24957.8|24977.8|24957.8|24977.8|24957.8|24977.8|24957.8|0
1728294040000|2024-10-07 09:40:40|24980.3|24960.3|24979.1|24959.1|24980.3|24960.3|24979.1|24959.1|1
1728294050000|2024-10-07 09:40:50|24980.3|24960.3|24985.3|24965.3|24985.3|24965.3|24980.3|24960.3|2
1728294060000|2024-10-07 09:41:00|24984.1|24964.1|24989.1|24969.1|24989.1|24969.1|24984.1|24964.1|12
1728294070000|2024-10-07 09:41:10|24987.8|24967.8|24987.8|24967.8|24987.8|24967.8|24986.6|24966.6|0
1728294090000|2024-10-07 09:41:30|24985.3|24965.3|24985.3|24965.3|24985.3|24965.3|24985.3|24965.3|1
1728294100000|2024-10-07 09:41:40|24981.6|24961.6|24981.6|24961.6|24981.6|24961.6|24981.6|24961.6|2
1728294110000|2024-10-07 09:41:50|24990.4|24950.4|24976.6|24956.6|24990.4|24956.6|24976.6|24950.4|0
1728294120000|2024-10-07 09:42:00|24985.4|24945.4|24969.2|24949.2|24985.4|24956.6|24969.2|24940.4|2
1728294130000|2024-10-07 09:42:10|24967.9|24947.9|24959.1|24939.1|24967.9|24947.9|24959.1|24939.1|10
1728294140000|2024-10-07 09:42:20|24952.6|24932.6|24941.5|24921.5|24952.6|24932.6|24941.5|24921.5|3
1728294150000|2024-10-07 09:42:30|24945.3|24925.3|24945.3|24925.3|24945.3|24925.3|24945.3|24925.3|5
1728294160000|2024-10-07 09:42:40|24942.8|24922.8|24941.5|24921.5|24942.8|24922.8|24941.5|24921.5|0
1728294170000|2024-10-07 09:42:50|24940.3|24920.3|24944.1|24904.1|24946.7|24920.3|24940.3|24904.1|29
1728294180000|2024-10-07 09:43:00|24930.3|24910.3|24930.3|24910.3|24930.3|24910.3|24930.3|24910.3|0
1728294190000|2024-10-07 09:43:10|||||||||1
1728294220000|2024-10-07 09:43:40|24932.8|24912.8|24932.8|24912.8|24935.3|24915.3|24932.8|24912.8|3
1728294240000|2024-10-07 09:44:00|||||||||2
1728294250000|2024-10-07 09:44:10|||||||||3
1728294290000|2024-10-07 09:44:50|24934.1|24914.1|24934.1|24914.1|24934.1|24914.1|24934.1|24914.1|3
1728294300000|2024-10-07 09:45:00|24932.8|24912.8|24932.8|24912.8|24932.8|24912.8|24932.8|24912.8|2
1728294310000|2024-10-07 09:45:10|24931.6|24911.6|24935.4|24895.4|24935.4|24911.6|24931.6|24895.4|1
1728294320000|2024-10-07 09:45:20|24916.6|24896.6|24916.6|24896.6|24916.6|24896.6|24916.6|24896.6|0
1728294330000|2024-10-07 09:45:30|24915.4|24895.4|24904.1|24884.1|24919.1|24895.4|24904.1|24879.1|3
1728294340000|2024-10-07 09:45:40|24900.4|24880.4|24897.8|24877.8|24900.4|24880.4|24897.8|24877.8|3
1728294350000|2024-10-07 09:45:50|24896.6|24876.6|24894.1|24874.1|24899.1|24879.1|24894.1|24874.1|6
1728294360000|2024-10-07 09:46:00|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|0
1728294400000|2024-10-07 09:46:40|24890.3|24870.3|24890.3|24870.3|24890.3|24870.3|24890.3|24870.3|0
1728294420000|2024-10-07 09:47:00|24892.7|24872.7|24895.3|24875.3|24895.3|24875.3|24892.7|24872.7|6
1728294430000|2024-10-07 09:47:10|24896.5|24876.5|24896.5|24876.5|24896.5|24876.5|24896.5|24876.5|1
1728294440000|2024-10-07 09:47:20|24897.8|24877.8|24892.8|24872.8|24897.8|24877.8|24892.8|24872.8|0
1728294450000|2024-10-07 09:47:30|24900.4|24860.4|24875.3|24855.3|24900.4|24861.5|24875.3|24855.3|8
1728294460000|2024-10-07 09:47:40|24877.9|24857.9|24879.1|24859.1|24879.1|24859.1|24877.9|24857.9|1
1728294470000|2024-10-07 09:47:50|24875.4|24855.4|24874.1|24854.1|24875.4|24855.4|24874.1|24854.1|4
1728294480000|2024-10-07 09:48:00|||||||||1
1728294490000|2024-10-07 09:48:10|24871.6|24851.6|24869.1|24849.1|24871.6|24851.6|24869.1|24849.1|4
1728294500000|2024-10-07 09:48:20|24871.5|24851.5|24874.1|24854.1|24874.1|24854.1|24871.5|24851.5|15
1728294510000|2024-10-07 09:48:30|24875.4|24855.4|24875.4|24855.4|24875.4|24855.4|24875.4|24855.4|0
1728294540000|2024-10-07 09:49:00|24874.2|24854.2|24876.7|24856.7|24877.9|24857.9|24874.2|24854.2|9
1728294550000|2024-10-07 09:49:10|24874.1|24854.1|24875.4|24855.4|24875.4|24855.4|24874.1|24854.1|4
1728294560000|2024-10-07 09:49:20|24876.6|24856.6|24877.9|24857.9|24877.9|24857.9|24876.6|24856.6|2
1728294580000|2024-10-07 09:49:40|24881.5|24861.5|24882.8|24862.8|24882.8|24862.8|24881.5|24861.5|1
1728294590000|2024-10-07 09:49:50|24889.1|24869.1|24889.1|24869.1|24889.1|24869.1|24889.1|24869.1|3
1728294600000|2024-10-07 09:50:00|24890.4|24870.4|24890.4|24870.4|24890.4|24870.4|24890.4|24870.4|0
1728294630000|2024-10-07 09:50:30|24889.2|24869.2|24886.7|24866.7|24889.2|24869.2|24886.7|24866.7|1
1728294640000|2024-10-07 09:50:40|24880.6|24860.6|24876.8|24856.8|24880.6|24860.6|24876.8|24856.8|0
1728294660000|2024-10-07 09:51:00|24869.1|24849.1|24869.1|24849.1|24869.1|24849.1|24869.1|24849.1|12
1728294680000|2024-10-07 09:51:20|||||||||1
1728294690000|2024-10-07 09:51:30|24871.6|24851.6|24875.4|24855.4|24875.4|24855.4|24871.6|24851.6|1
1728294700000|2024-10-07 09:51:40|24880.2|24860.2|24891.6|24871.6|24891.6|24871.6|24880.2|24860.2|2
1728294710000|2024-10-07 09:51:50|24894|24874|24897.8|24877.8|24900.3|24880.3|24894|24874|0
1728294720000|2024-10-07 09:52:00|24896.6|24876.6|24895.3|24875.3|24896.6|24876.6|24895.3|24875.3|2
1728294730000|2024-10-07 09:52:10|||||||||1
1728294750000|2024-10-07 09:52:30|24894.1|24874.1|24895.3|24875.3|24895.3|24875.3|24894.1|24874.1|4
1728294760000|2024-10-07 09:52:40|24899.1|24879.1|24899.1|24879.1|24899.1|24879.1|24899.1|24879.1|0
1728294770000|2024-10-07 09:52:50|24901.5|24881.5|24904|24884|24904|24884|24901.5|24881.5|1
1728294790000|2024-10-07 09:53:10|24905.2|24885.2|24907.8|24887.8|24907.8|24887.8|24905.2|24885.2|0
1728294810000|2024-10-07 09:53:30|24906.5|24886.5|24904.1|24884.1|24906.5|24886.5|24904.1|24884.1|1
1728294870000|2024-10-07 09:54:30|24905.3|24885.3|24915.3|24895.3|24915.3|24895.3|24905.3|24885.3|3
1728294900000|2024-10-07 09:55:00|24914.1|24894.1|24911.6|24891.6|24914.1|24894.1|24911.6|24891.6|0
1728294930000|2024-10-07 09:55:30|24910.4|24890.4|24910.4|24890.4|24910.4|24890.4|24910.4|24890.4|1
1728294940000|2024-10-07 09:55:40|24909.1|24889.1|24909.1|24889.1|24909.1|24889.1|24909.1|24889.1|0
1728294950000|2024-10-07 09:55:50|24904.1|24884.1|24904.1|24884.1|24904.1|24884.1|24904.1|24884.1|1
1728294960000|2024-10-07 09:56:00|24902.8|24882.8|24894.1|24874.1|24902.8|24882.8|24894.1|24874.1|3
1728295010000|2024-10-07 09:56:50|24896.6|24876.6|24896.6|24876.6|24896.6|24876.6|24896.6|24876.6|2
1728295040000|2024-10-07 09:57:20|24897.9|24877.9|24906.6|24886.6|24906.6|24886.6|24897.9|24877.9|1
1728295070000|2024-10-07 09:57:50|24905.4|24885.4|24902.8|24882.8|24905.4|24885.4|24902.8|24882.8|0
1728295080000|2024-10-07 09:58:00|24906.6|24886.6|24904.1|24884.1|24906.6|24886.6|24904.1|24884.1|2
1728295090000|2024-10-07 09:58:10|24902.8|24882.8|24907.8|24887.8|24907.8|24887.8|24902.8|24882.8|2
1728295100000|2024-10-07 09:58:20|||||||||1
1728295140000|2024-10-07 09:59:00|24909.1|24889.1|24904.1|24884.1|24909.1|24889.1|24904.1|24884.1|10
1728295150000|2024-10-07 09:59:10|24905.4|24885.4|24901.6|24881.6|24905.4|24885.4|24901.6|24881.6|0
1728295160000|2024-10-07 09:59:20|24900.4|24880.4|24900.4|24880.4|24900.4|24880.4|24900.4|24880.4|0
1728295190000|2024-10-07 09:59:50|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|1
1728295200000|2024-10-07 10:00:00|24894.2|24874.2|24895.4|24875.4|24895.4|24875.4|24894.2|24874.2|1
1728295210000|2024-10-07 10:00:10|24896.7|24876.7|24896.7|24876.7|24896.7|24876.7|24896.7|24876.7|4
1728295220000|2024-10-07 10:00:20|24899.1|24879.1|24901.5|24881.5|24901.5|24881.5|24899.1|24879.1|1
1728295230000|2024-10-07 10:00:30|24906.7|24886.7|24906.7|24886.7|24906.7|24886.7|24906.7|24886.7|0
1728295250000|2024-10-07 10:00:50|24907.9|24887.9|24912.9|24892.9|24912.9|24892.9|24907.9|24887.9|2
1728295260000|2024-10-07 10:01:00|24910.4|24890.4|24906.6|24886.6|24912.9|24892.9|24906.6|24886.6|1
1728295280000|2024-10-07 10:01:20|24915.4|24875.4|24915.4|24875.4|24915.4|24875.4|24915.4|24875.4|0
1728295290000|2024-10-07 10:01:30|24914.1|24874.1|24915.4|24875.4|24915.4|24886.6|24906.6|24874.1|0
1728295300000|2024-10-07 10:01:40|24906.6|24886.6|24906.6|24886.6|24906.6|24886.6|24906.6|24886.6|0
1728295310000|2024-10-07 10:01:50|24909.2|24889.2|24912.8|24892.8|24912.8|24892.8|24909.2|24889.2|6
1728295320000|2024-10-07 10:02:00|24914|24894|24917.9|24897.9|24917.9|24897.9|24914|24894|2
1728295340000|2024-10-07 10:02:20|24922.8|24902.8|24924.1|24904.1|24924.1|24904.1|24922.8|24902.8|6
1728295350000|2024-10-07 10:02:30|24922.8|24902.8|24922.8|24902.8|24922.8|24902.8|24922.8|24902.8|0
1728295370000|2024-10-07 10:02:50|24925.3|24905.3|24924.1|24904.1|24925.3|24905.3|24924.1|24904.1|0
1728295380000|2024-10-07 10:03:00|24922.8|24902.8|24927.8|24907.8|24927.8|24907.8|24922.8|24902.8|9
1728295390000|2024-10-07 10:03:10|24926.6|24906.6|24926.6|24906.6|24927.8|24907.8|24926.6|24906.6|0
1728295400000|2024-10-07 10:03:20|24927.8|24907.8|24931.6|24911.6|24931.6|24911.6|24927.8|24907.8|0
1728295410000|2024-10-07 10:03:30|24932.8|24912.8|24936.6|24916.6|24936.6|24916.6|24932.8|24912.8|1
1728295430000|2024-10-07 10:03:50|24941.6|24921.6|24947.8|24927.8|24947.8|24927.8|24941.6|24921.6|14
1728295440000|2024-10-07 10:04:00|24946.6|24926.6|24946.6|24926.6|24947.8|24927.8|24944.1|24924.1|0
1728295450000|2024-10-07 10:04:10|24947.8|24927.8|24947.8|24927.8|24947.8|24927.8|24947.8|24927.8|1
1728295460000|2024-10-07 10:04:20|24952.7|24932.7|24960.3|24940.3|24960.3|24940.3|24952.7|24932.7|0
1728295470000|2024-10-07 10:04:30|24974.1|24934.1|24974.1|24934.1|24974.1|24934.1|24974.1|24934.1|0
1728295480000|2024-10-07 10:04:40|24965.3|24945.3|24965.3|24945.3|24966.6|24946.6|24965.3|24945.3|10
1728295490000|2024-10-07 10:04:50|24966.6|24946.6|24974|24954|24982.8|24954|24966.6|24941.5|5
1728295500000|2024-10-07 10:05:00|24975.3|24955.3|24976.6|24956.6|24987.8|24956.6|24975.3|24946.5|1
1728295510000|2024-10-07 10:05:10|24975.3|24955.3|24970.3|24950.3|24984.1|24955.3|24970.3|24944.1|1
1728295520000|2024-10-07 10:05:20|24981.5|24941.5|25040.1|25000.1|25040.1|25010.1|24981.5|24941.5|44
1728295530000|2024-10-07 10:05:30|25038.9|24998.9|25030.1|25010.1|25038.9|25010.1|25030.1|24998.9|0
1728295540000|2024-10-07 10:05:40|25038.9|24998.9|25042.6|25002.6|25043.9|25003.9|25038.9|24998.9|9
1728295550000|2024-10-07 10:05:50|25031.4|25011.4|25040.2|25000.2|25040.2|25011.4|25031.4|25000.2|0
1728295560000|2024-10-07 10:06:00|25041.5|25001.5|25047.7|25007.7|25047.7|25007.7|25040.2|25000.2|3
1728295570000|2024-10-07 10:06:10|25031.4|25011.4|25031.4|25011.4|25031.4|25011.4|25031.4|25011.4|5
1728295580000|2024-10-07 10:06:20|25030.2|25010.2|25019.2|24999.2|25030.2|25010.2|25019.2|24999.2|1
1728295590000|2024-10-07 10:06:30|25016.8|24996.8|25016.5|24976.5|25016.8|24996.8|25004|24976.5|10
1728295600000|2024-10-07 10:06:40|25017.8|24977.8|25011.5|24991.5|25019.1|24991.5|25011.5|24977.8|1
1728295620000|2024-10-07 10:07:00|25009|24989|24994|24974|25009|24989|24994|24974|5
1728295630000|2024-10-07 10:07:10|||||||||2
1728295640000|2024-10-07 10:07:20|24995.2|24975.2|24990.3|24970.3|24995.2|24975.2|24990.3|24970.3|4
1728295650000|2024-10-07 10:07:30|||||||||3
1728295660000|2024-10-07 10:07:40|24987.9|24967.9|24985.3|24965.3|24987.9|24967.9|24985.3|24965.3|0
1728295680000|2024-10-07 10:08:00|24987.8|24967.8|24987.8|24967.8|24987.8|24967.8|24987.8|24967.8|1
1728295690000|2024-10-07 10:08:10|||||||||1
1728295700000|2024-10-07 10:08:20|24990.3|24970.3|24992.8|24972.8|24992.8|24972.8|24990.3|24970.3|0
1728295710000|2024-10-07 10:08:30|||||||||2
1728295720000|2024-10-07 10:08:40|24995.4|24975.4|24995.4|24975.4|24995.4|24975.4|24995.4|24975.4|1
1728295730000|2024-10-07 10:08:50|24999.1|24979.1|25007.7|24987.7|25007.7|24987.7|24999.1|24979.1|1
1728295740000|2024-10-07 10:09:00|25008.9|24988.9|25012.8|24992.8|25014|24994|25008.9|24988.9|0
1728295750000|2024-10-07 10:09:10|25011.6|24991.6|25011.6|24991.6|25011.6|24991.6|25011.6|24991.6|0
1728295760000|2024-10-07 10:09:20|25006.6|24986.6|25006.6|24986.6|25006.6|24986.6|25006.6|24986.6|0
1728295770000|2024-10-07 10:09:30|25007.8|24987.8|25007.8|24987.8|25007.8|24987.8|25007.8|24987.8|0
1728295780000|2024-10-07 10:09:40|25006.6|24986.6|25006.6|24986.6|25006.6|24986.6|25006.6|24986.6|0
1728295790000|2024-10-07 10:09:50|25005.3|24985.3|25005.3|24985.3|25005.3|24985.3|25005.3|24985.3|5
1728295810000|2024-10-07 10:10:10|25011.4|24991.4|25015.3|24995.3|25015.3|24995.3|25011.4|24991.4|6
1728295820000|2024-10-07 10:10:20|25024.1|24984.1|25011.6|24991.6|25024.1|24991.6|25011.6|24984.1|0
1728295830000|2024-10-07 10:10:30|25024.1|24984.1|25016.6|24996.6|25024.1|24996.6|25016.6|24984.1|2
1728295850000|2024-10-07 10:10:50|25017.8|24997.8|25016.6|24996.6|25017.8|24997.8|25016.6|24996.6|0
1728295860000|2024-10-07 10:11:00|25015.4|24995.4|25026.7|24966.7|25026.7|24995.4|25015.4|24966.7|8
1728295870000|2024-10-07 10:11:10|25024.1|24964.1|25009.1|24969.1|25024.1|24969.1|25009.1|24964.1|0
1728295880000|2024-10-07 10:11:20|25000.3|24980.3|24997.8|24977.8|25000.3|24980.3|24997.8|24977.8|0
1728295890000|2024-10-07 10:11:30|24996.6|24976.6|24996.6|24976.6|24996.6|24976.6|24996.6|24976.6|3
1728295900000|2024-10-07 10:11:40|||||||||1
1728295930000|2024-10-07 10:12:10|24995.3|24975.3|24995.3|24975.3|24995.3|24975.3|24995.3|24975.3|0
1728295940000|2024-10-07 10:12:20|24990.3|24970.3|24990.3|24970.3|24990.3|24970.3|24990.3|24970.3|0
1728295950000|2024-10-07 10:12:30|24985.3|24965.3|24985.3|24965.3|24985.3|24965.3|24985.3|24965.3|2
1728295960000|2024-10-07 10:12:40|24989.1|24949.1|24977.9|24957.9|24989.1|24957.9|24977.9|24949.1|1
1728295970000|2024-10-07 10:12:50|24975.3|24955.3|24984.1|24944.1|24984.1|24955.3|24975.3|24944.1|0
1728295980000|2024-10-07 10:13:00|24982.8|24942.8|24982.8|24942.8|24982.8|24942.8|24982.8|24942.8|0
1728295990000|2024-10-07 10:13:10|24974|24954|24971.6|24951.6|24982.8|24954|24971.6|24942.8|0
1728296010000|2024-10-07 10:13:30|24970.3|24950.3|24975.3|24955.3|24975.3|24955.3|24970.3|24950.3|1
1728296020000|2024-10-07 10:13:40|24976.6|24956.6|24976.6|24956.6|24976.6|24956.6|24976.6|24956.6|0
1728296030000|2024-10-07 10:13:50|24977.8|24957.8|24977.8|24957.8|24977.8|24957.8|24977.8|24957.8|0
1728296040000|2024-10-07 10:14:00|24975.3|24955.3|24975.3|24955.3|24975.3|24955.3|24975.3|24955.3|0
1728296050000|2024-10-07 10:14:10|24976.6|24956.6|24976.6|24956.6|24976.6|24956.6|24976.6|24956.6|0
1728296060000|2024-10-07 10:14:20|24977.8|24957.8|24982.8|24962.8|24982.8|24962.8|24977.8|24957.8|0
1728296080000|2024-10-07 10:14:40|24981.6|24961.6|24980.3|24960.3|24981.6|24961.6|24980.3|24960.3|0
1728296130000|2024-10-07 10:15:30|24981.6|24961.6|24986.5|24966.5|24986.5|24966.5|24981.6|24961.6|3
1728296140000|2024-10-07 10:15:40|24987.8|24967.8|24987.8|24967.8|24990.3|24970.3|24987.8|24967.8|0
1728296150000|2024-10-07 10:15:50|24989|24969|24990.3|24970.3|24990.3|24970.3|24989|24969|0
1728296160000|2024-10-07 10:16:00|24987.8|24967.8|24987.8|24967.8|24987.8|24967.8|24987.8|24967.8|5
1728296170000|2024-10-07 10:16:10|24985.4|24965.4|24979.2|24959.2|24985.4|24965.4|24979.2|24959.2|0
1728296180000|2024-10-07 10:16:20|||||||||2
1728296190000|2024-10-07 10:16:30|24982.8|24962.8|24984.1|24964.1|24984.1|24964.1|24982.8|24962.8|1
1728296200000|2024-10-07 10:16:40|24985.3|24965.3|24986.6|24966.6|24986.6|24966.6|24985.3|24965.3|0
1728296210000|2024-10-07 10:16:50|24987.8|24967.8|24987.8|24967.8|24987.8|24967.8|24986.6|24966.6|1
1728296250000|2024-10-07 10:17:30|||||||||1
1728296290000|2024-10-07 10:18:10|24992.8|24972.8|24992.8|24972.8|24992.8|24972.8|24992.8|24972.8|1
1728296310000|2024-10-07 10:18:30|||||||||1
1728296340000|2024-10-07 10:19:00|24995.2|24975.2|24997.8|24977.8|24997.8|24977.8|24995.2|24975.2|0
1728296380000|2024-10-07 10:19:40|24996.6|24976.6|24997.8|24977.8|24997.8|24977.8|24995.3|24975.3|1
1728296390000|2024-10-07 10:19:50|24996.6|24976.6|24994.1|24974.1|24996.6|24976.6|24994.1|24974.1|0
1728296440000|2024-10-07 10:20:40|24995.4|24975.4|24996.6|24976.6|24996.6|24976.6|24995.4|24975.4|1
1728296460000|2024-10-07 10:21:00|24995.4|24975.4|24992.8|24972.8|24995.4|24975.4|24992.8|24972.8|0
1728296470000|2024-10-07 10:21:10|24978|24958|24976.7|24956.7|24978|24958|24976.7|24956.7|3
1728296510000|2024-10-07 10:21:50|||||||||1
1728296520000|2024-10-07 10:22:00|24977.9|24957.9|24977.9|24957.9|24977.9|24957.9|24977.9|24957.9|0
1728296530000|2024-10-07 10:22:10|24976.7|24956.7|24976.7|24956.7|24976.7|24956.7|24976.7|24956.7|0
1728296560000|2024-10-07 10:22:40|24977.9|24957.9|24977.9|24957.9|24977.9|24957.9|24975.4|24955.4|1
1728296580000|2024-10-07 10:23:00|24975.3|24955.3|24965.3|24945.3|24975.3|24955.3|24965.3|24945.3|6
1728296600000|2024-10-07 10:23:20|24966.5|24946.5|24974.1|24954.1|24974.1|24954.1|24966.5|24946.5|2
1728296610000|2024-10-07 10:23:30|24976.5|24956.5|24979.1|24959.1|24979.1|24959.1|24976.5|24956.5|0
1728296620000|2024-10-07 10:23:40|24977.8|24957.8|24977.8|24957.8|24977.8|24957.8|24977.8|24957.8|0
1728296670000|2024-10-07 10:24:30|24974|24954|24972.8|24952.8|24974|24954|24972.8|24952.8|0
1728296680000|2024-10-07 10:24:40|24974.1|24954.1|24974.1|24954.1|24974.1|24954.1|24974.1|24954.1|0
1728296690000|2024-10-07 10:24:50|24975.3|24955.3|24975.3|24955.3|24975.3|24955.3|24975.3|24955.3|0
1728296720000|2024-10-07 10:25:20|24976.6|24956.6|24976.6|24956.6|24977.8|24957.8|24976.6|24956.6|1
1728296730000|2024-10-07 10:25:30|24977.8|24957.8|24977.8|24957.8|24977.8|24957.8|24977.8|24957.8|0
1728296740000|2024-10-07 10:25:40|24980.3|24960.3|24980.3|24960.3|24980.3|24960.3|24980.3|24960.3|1
1728296750000|2024-10-07 10:25:50|24982.7|24962.7|24987.8|24967.8|24987.8|24967.8|24982.7|24962.7|1
1728296770000|2024-10-07 10:26:10|24989.1|24969.1|24994.1|24974.1|24994.1|24974.1|24989.1|24969.1|2
1728296780000|2024-10-07 10:26:20|24997.8|24977.8|24997.8|24977.8|24997.8|24977.8|24997.8|24977.8|1
1728296790000|2024-10-07 10:26:30|25001.6|24981.6|25020.3|25000.3|25020.3|25000.3|25001.6|24981.6|3
1728296800000|2024-10-07 10:26:40|25019.1|24999.1|25017.8|24997.8|25019.1|24999.1|25017.8|24997.8|2
1728296820000|2024-10-07 10:27:00|25019.1|24999.1|25019.1|24999.1|25019.1|24999.1|25019.1|24999.1|0
1728296830000|2024-10-07 10:27:10|25020.3|25000.3|25020.3|25000.3|25020.3|25000.3|25020.3|25000.3|0
1728296840000|2024-10-07 10:27:20|25021.5|25001.5|25030.3|25010.3|25030.3|25010.3|25021.5|25001.5|2
1728296850000|2024-10-07 10:27:30|25032.8|25012.8|25032.8|25012.8|25032.8|25012.8|25032.8|25012.8|1
1728296860000|2024-10-07 10:27:40|25035.2|25015.2|25035.4|25015.4|25036.6|25016.6|25035.2|25015.2|0
1728296880000|2024-10-07 10:28:00|25032.8|25012.8|25032.8|25012.8|25034|25014|25032.8|25012.8|0
1728296900000|2024-10-07 10:28:20|25036.6|25016.6|25031.6|25011.6|25036.6|25016.6|25031.6|25011.6|0
1728296910000|2024-10-07 10:28:30|25036.6|25016.6|25036.6|25016.6|25036.6|25016.6|25036.6|25016.6|0
1728296920000|2024-10-07 10:28:40|25031.6|25011.6|25031.6|25011.6|25031.6|25011.6|25031.6|25011.6|3
1728296930000|2024-10-07 10:28:50|25030.3|25010.3|25029.2|25009.2|25039.1|25010.3|25029.2|24999.1|0
1728296940000|2024-10-07 10:29:00|25026.6|25006.6|25017.9|24997.9|25026.6|25006.6|25017.9|24997.9|0
1728296950000|2024-10-07 10:29:10|25019|24999|25020.3|25000.3|25029.1|25000.3|25019|24989.1|0
1728296960000|2024-10-07 10:29:20|25025.3|25005.3|25030.3|25010.3|25030.3|25010.3|25025.3|25005.3|2
1728296970000|2024-10-07 10:29:30|25032.8|25012.8|25030.3|25010.3|25032.8|25012.8|25030.3|25010.3|0
1728296980000|2024-10-07 10:29:40|25031.6|25011.6|25031.6|25011.6|25031.6|25011.6|25031.6|25011.6|0
1728296990000|2024-10-07 10:29:50|25030.3|25010.3|25030.3|25010.3|25031.6|25011.6|25030.3|25010.3|0
1728297000000|2024-10-07 10:30:00|25039.1|24999.1|25026.6|25006.6|25039.1|25006.6|25024.1|24999.1|1
1728297010000|2024-10-07 10:30:10|25025.4|25005.4|25031.6|25011.6|25031.6|25011.6|25022.8|25002.8|0
1728297020000|2024-10-07 10:30:20|25032.8|25012.8|25032.8|25012.8|25032.8|25012.8|25032.8|25012.8|0
1728297030000|2024-10-07 10:30:30|25034|25014|25036.6|25016.6|25036.6|25016.6|25032.8|25012.8|0
1728297040000|2024-10-07 10:30:40|25032.8|25012.8|25032.8|25012.8|25032.8|25012.8|25032.8|25012.8|1
1728297060000|2024-10-07 10:31:00|25034.1|25014.1|25035.3|25015.3|25035.3|25015.3|25034.1|25014.1|3
1728297070000|2024-10-07 10:31:10|25036.6|25016.6|25041.6|25021.6|25041.6|25021.6|25036.6|25016.6|5
1728297080000|2024-10-07 10:31:20|25042.8|25022.8|25042.8|25022.8|25042.8|25022.8|25042.8|25022.8|0
1728297090000|2024-10-07 10:31:30|25041.6|25021.6|25036.6|25016.6|25041.6|25021.6|25036.6|25016.6|1
1728297100000|2024-10-07 10:31:40|25044.1|25004.1|25031.6|25011.6|25044.1|25012.9|25031.6|25004.1|0
1728297120000|2024-10-07 10:32:00|25030.4|25010.4|25027.8|25007.8|25030.4|25010.4|25027.8|25007.8|0
1728297130000|2024-10-07 10:32:10|25026.5|25006.5|25026.5|25006.5|25026.5|25006.5|25026.5|25006.5|0
1728297140000|2024-10-07 10:32:20|25029|25009|25030.3|25010.3|25030.3|25010.3|25029|25009|1
1728297150000|2024-10-07 10:32:30|25019.1|24999.1|25036.6|24996.6|25036.6|25001.7|25019.1|24996.6|9
1728297160000|2024-10-07 10:32:40|25049.1|24989.1|25039.1|24999.1|25049.1|24999.1|25039.1|24989.1|1
1728297180000|2024-10-07 10:33:00|25027.9|25007.9|25034.1|24994.1|25034.1|25007.9|25027.9|24994.1|0
1728297190000|2024-10-07 10:33:10|25031.7|24991.7|25030.4|24990.4|25031.7|24991.7|25030.4|24990.4|0
1728297200000|2024-10-07 10:33:20|25029.1|24989.1|25012.6|24992.6|25029.1|24995.3|25012.6|24989.1|3
1728297220000|2024-10-07 10:33:40|25007.9|24987.9|25020.1|24980.1|25020.1|24987.9|25005.3|24980.1|4
1728297240000|2024-10-07 10:34:00|25021.5|24981.5|25021.5|24981.5|25021.5|24981.5|25021.5|24981.5|0
1728297260000|2024-10-07 10:34:20|25010.3|24990.3|25019.1|24979.1|25019.1|24990.3|25010.3|24979.1|1
1728297300000|2024-10-07 10:35:00|25017.8|24977.8|25017.8|24977.8|25017.8|24977.8|25017.8|24977.8|0
1728297310000|2024-10-07 10:35:10|25019.1|24979.1|25010.3|24990.3|25019.1|24990.3|25010.3|24979.1|2
1728297320000|2024-10-07 10:35:20|25011.6|24991.6|25011.6|24991.6|25011.6|24991.6|25011.6|24991.6|1
1728297330000|2024-10-07 10:35:30|25014.1|24994.1|25019.1|24999.1|25019.1|24999.1|25014.1|24994.1|0
1728297360000|2024-10-07 10:36:00|25020.3|25000.3|25019.1|24999.1|25020.3|25000.3|25019.1|24999.1|0
1728297380000|2024-10-07 10:36:20|25020.3|25000.3|25021.6|25001.6|25021.6|25001.6|25020.3|25000.3|0
1728297390000|2024-10-07 10:36:30|25020.3|25000.3|25020.3|25000.3|25020.3|25000.3|25020.3|25000.3|0
1728297410000|2024-10-07 10:36:50|||||||||3
1728297420000|2024-10-07 10:37:00|25021.4|25001.4|25022.8|25002.8|25022.8|25002.8|25021.4|25001.4|0
1728297440000|2024-10-07 10:37:20|25024.1|25004.1|25026.4|25006.4|25026.4|25006.4|25024.1|25004.1|0
1728297450000|2024-10-07 10:37:30|25027.8|25007.8|25030.3|25010.3|25030.3|25010.3|25027.8|25007.8|0
1728297460000|2024-10-07 10:37:40|25027.8|25007.8|25027.7|25007.7|25027.8|25007.8|25027.7|25007.7|0
1728297470000|2024-10-07 10:37:50|25025.2|25005.2|25021.6|25001.6|25025.2|25005.2|25019.1|24999.1|4
1728297480000|2024-10-07 10:38:00|||||||||1
1728297490000|2024-10-07 10:38:10|25024.1|25004.1|25019.1|24999.1|25024.1|25004.1|25019.1|24999.1|1
1728297550000|2024-10-07 10:39:10|25017.7|24997.7|25017.7|24997.7|25017.7|24997.7|25016.4|24996.4|0
1728297580000|2024-10-07 10:39:40|25019.1|24999.1|25019.1|24999.1|25019.1|24999.1|25019.1|24999.1|0
1728297590000|2024-10-07 10:39:50|25015.2|24995.2|25015.2|24995.2|25015.2|24995.2|25015.2|24995.2|5
1728297610000|2024-10-07 10:40:10|25004.1|24984.1|24995.2|24975.2|25004.1|24984.1|24994.1|24974.1|2
1728297620000|2024-10-07 10:40:20|24994.1|24974.1|24994.1|24974.1|24994.1|24974.1|24991.7|24971.7|0
1728297640000|2024-10-07 10:40:40|24991.7|24971.7|24989.1|24969.1|24991.7|24971.7|24989.1|24969.1|0
1728297660000|2024-10-07 10:41:00|24989|24969|24991.5|24971.5|24991.5|24971.5|24989|24969|2
1728297670000|2024-10-07 10:41:10|||||||||1
1728297680000|2024-10-07 10:41:20|24989|24969|24989|24969|24989|24969|24989|24969|1
1728297690000|2024-10-07 10:41:30|24990.2|24970.2|24990.2|24970.2|24990.2|24970.2|24990.2|24970.2|0
1728297700000|2024-10-07 10:41:40|24989|24969|24989|24969|24989|24969|24989|24969|0
1728297710000|2024-10-07 10:41:50|24991.5|24971.5|24990.4|24970.4|24991.5|24971.5|24990.4|24970.4|1
1728297720000|2024-10-07 10:42:00|24989|24969|24989|24969|24989|24969|24989|24969|0
1728297750000|2024-10-07 10:42:30|24990.4|24970.4|24989|24969|24990.4|24970.4|24989|24969|2
1728297760000|2024-10-07 10:42:40|24987.9|24967.9|24976.5|24956.5|24987.9|24967.9|24971.7|24951.7|13
1728297770000|2024-10-07 10:42:50|24980.4|24960.4|24982.9|24962.9|24992.7|24962.9|24980.4|24952.7|0
1728297780000|2024-10-07 10:43:00|24984.2|24964.2|24986.5|24966.5|24986.5|24966.5|24984.2|24964.2|0
1728297790000|2024-10-07 10:43:10|24987.9|24967.9|24989.2|24969.2|24989.2|24969.2|24986.7|24966.7|1
1728297800000|2024-10-07 10:43:20|24986.7|24966.7|24984.2|24964.2|24986.7|24966.7|24984.2|24964.2|2
1728297810000|2024-10-07 10:43:30|24995.4|24955.4|24995.4|24955.4|24995.4|24955.4|24995.4|24955.4|0
1728297820000|2024-10-07 10:43:40|24986.5|24966.5|24992.9|24972.9|24994|24974|24986.5|24966.5|0
1728297830000|2024-10-07 10:43:50|24995.4|24975.4|24995.4|24975.4|24995.4|24975.4|24995.4|24975.4|0
1728297840000|2024-10-07 10:44:00|24994.2|24974.2|25006.5|24986.5|25006.5|24986.5|24994.2|24974.2|0
1728297850000|2024-10-07 10:44:10|25005.5|24985.5|25007.8|24987.8|25009|24989|25002.8|24982.8|1
1728297860000|2024-10-07 10:44:20|25006.7|24986.7|25006.5|24986.5|25006.7|24986.7|25004|24984|0
1728297870000|2024-10-07 10:44:30|25007.8|24987.8|25007.8|24987.8|25007.8|24987.8|25007.8|24987.8|0
1728297950000|2024-10-07 10:45:50|25006.7|24986.7|25006.5|24986.5|25006.7|24986.7|25005.3|24985.3|0
1728297960000|2024-10-07 10:46:00|25007.8|24987.8|25011.8|24971.8|25013|24987.8|25004.2|24971.8|1
1728297970000|2024-10-07 10:46:10|24994.2|24974.2|24989.2|24969.2|24994.2|24974.2|24989.2|24969.2|2
1728297980000|2024-10-07 10:46:20|24986.7|24966.7|24989.2|24969.2|25001.7|24970.3|24986.7|24961.7|5
1728297990000|2024-10-07 10:46:30|||||||||1
1728298000000|2024-10-07 10:46:40|24990.3|24970.3|25002.6|24982.6|25002.6|24982.6|24990.3|24970.3|5
1728298010000|2024-10-07 10:46:50|25005.2|24985.2|25005.3|24985.3|25006.5|24986.5|25005.2|24985.2|1
1728298020000|2024-10-07 10:47:00|25004.2|24984.2|25004|24984|25014|24984.2|25001.7|24974|2
1728298030000|2024-10-07 10:47:10|25014|24974|25022.7|25002.7|25031.5|25002.7|25014|24969|3
1728298050000|2024-10-07 10:47:30|25024|25004|25024|25004|25024|25004|25024|25004|0
1728298060000|2024-10-07 10:47:40|25026.5|25006.5|25026.5|25006.5|25027.7|25007.7|25026.5|25006.5|0
1728298070000|2024-10-07 10:47:50|25022.7|25002.7|25022.7|25002.7|25022.7|25002.7|25022.7|25002.7|1
1728298080000|2024-10-07 10:48:00|25026.5|24986.5|25010.5|24990.5|25026.5|24991.6|25010.5|24986.5|0
1728298090000|2024-10-07 10:48:10|25006.5|24986.5|25001.4|24981.4|25006.5|24986.5|25001.4|24981.4|1
1728298100000|2024-10-07 10:48:20|25000.2|24980.2|24996.4|24976.4|25000.2|24980.2|24996.4|24976.4|0
1728298110000|2024-10-07 10:48:30|24995.1|24975.1|24992.7|24972.7|24997.7|24977.7|24992.7|24972.7|0
1728298140000|2024-10-07 10:49:00|24990.2|24970.2|24987.7|24967.7|24990.2|24970.2|24987.7|24967.7|1
1728298150000|2024-10-07 10:49:10|24990.2|24970.2|24996.6|24976.6|24996.6|24976.6|24990.2|24970.2|20
1728298160000|2024-10-07 10:49:20|24996.5|24976.5|24994|24974|24996.5|24976.5|24994|24974|1
1728298180000|2024-10-07 10:49:40|24995.2|24975.2|24994|24974|24995.2|24975.2|24994|24974|0
1728298220000|2024-10-07 10:50:20|24995.2|24975.2|24997.7|24977.7|24997.7|24977.7|24995.2|24975.2|1
1728298230000|2024-10-07 10:50:30|24999|24979|25000.2|24980.2|25000.2|24980.2|24999|24979|0
1728298240000|2024-10-07 10:50:40|25002.7|24982.7|25005.2|24985.2|25005.2|24985.2|25002.7|24982.7|3
1728298250000|2024-10-07 10:50:50|25006.4|24986.4|25006.4|24986.4|25006.4|24986.4|25006.4|24986.4|0
1728298270000|2024-10-07 10:51:10|25005.2|24985.2|25005.2|24985.2|25005.2|24985.2|25005.2|24985.2|0
1728298290000|2024-10-07 10:51:30|25014|24974|25014|24974|25014|24974|25014|24974|0
1728298310000|2024-10-07 10:51:50|25012.8|24972.8|24996.5|24976.5|25012.8|24976.5|24996.5|24972.8|1
1728298320000|2024-10-07 10:52:00|25005.3|24965.3|25005.3|24965.3|25005.3|24965.3|25005.3|24965.3|0
1728298330000|2024-10-07 10:52:10|25004|24964|25004|24964|25004|24964|25004|24964|0
1728298360000|2024-10-07 10:52:40|24999|24959|24989|24969|24999|24971.5|24989|24959|0
1728298380000|2024-10-07 10:53:00|24990.2|24970.2|24990.2|24970.2|24990.2|24970.2|24990.2|24970.2|0
1728298390000|2024-10-07 10:53:10|24999|24959|24999|24959|24999|24970.2|24990.2|24959|0
1728298400000|2024-10-07 10:53:20|24990.2|24970.2|24986.5|24966.5|25000.3|24971.5|24986.5|24959|0
1728298410000|2024-10-07 10:53:30|24985.2|24965.2|24985.2|24965.2|24985.2|24965.2|24985.2|24965.2|2
1728298460000|2024-10-07 10:54:20|24994|24954|24994|24954|24994|24954|24994|24954|0
1728298470000|2024-10-07 10:54:30|24980.3|24960.3|24965.2|24945.2|24980.3|24960.3|24965.2|24945.2|5
1728298480000|2024-10-07 10:54:40|24962.8|24942.8|24966.5|24946.5|24966.5|24946.5|24959|24939|8
1728298490000|2024-10-07 10:54:50|24967.7|24947.7|24970.2|24950.2|24970.2|24950.2|24967.7|24947.7|1
1728298500000|2024-10-07 10:55:00|24972.7|24952.7|24980.2|24960.2|24980.2|24960.2|24972.7|24952.7|0
1728298510000|2024-10-07 10:55:10|24981.5|24961.5|24992.7|24952.7|24992.7|24961.5|24981.5|24952.7|0
1728298520000|2024-10-07 10:55:20|24985.2|24965.2|24986.5|24966.5|24986.5|24966.5|24985.2|24965.2|0
1728298530000|2024-10-07 10:55:30|24989|24969|24991.5|24971.5|24999|24971.5|24988.9|24959|0
1728298540000|2024-10-07 10:55:40|24993.9|24973.9|25001.5|24981.5|25001.5|24981.5|24993.9|24973.9|0
1728298560000|2024-10-07 10:56:00|25006.5|24986.5|24986.5|24966.5|25010.3|24986.5|24986.5|24965.2|1
1728298580000|2024-10-07 10:56:20|24995.3|24955.3|24995.3|24955.3|24995.3|24955.3|24995.3|24955.3|0
1728298600000|2024-10-07 10:56:40|24994|24954|24994|24954|24994|24954|24994|24954|0
1728298660000|2024-10-07 10:57:40|24985.2|24965.2|24986.5|24966.5|24986.5|24966.5|24985.2|24965.2|0
1728298680000|2024-10-07 10:58:00|24995.3|24955.3|24989|24949|24995.3|24962.8|24977.8|24949|0
1728298700000|2024-10-07 10:58:20|24977.8|24957.8|24980.2|24960.2|24989|24960.2|24977.8|24949|0
1728298750000|2024-10-07 10:59:10|24981.5|24961.5|24987.7|24967.7|24987.7|24967.7|24981.5|24961.5|2
1728298760000|2024-10-07 10:59:20|24986.5|24966.5|24976.5|24956.5|24986.5|24966.5|24972.7|24952.7|6
1728298770000|2024-10-07 10:59:30|24972.8|24952.8|24972.8|24952.8|24972.8|24952.8|24972.8|24952.8|3
1728298780000|2024-10-07 10:59:40|24970.2|24950.2|24960.3|24940.3|24970.2|24950.2|24960.3|24940.3|2
1728298790000|2024-10-07 10:59:50|24957.8|24917.8|24957.8|24917.8|24966.6|24917.8|24957.8|24905.3|5
1728298800000|2024-10-07 11:00:00|24966.6|24906.6|24961.5|24921.5|24967.8|24931.5|24940.3|24906.6|3
1728298810000|2024-10-07 11:00:10|24947.8|24927.8|24952.8|24932.8|24960.3|24932.8|24947.8|24920.3|0
1728298820000|2024-10-07 11:00:20|24961.6|24921.6|24961.6|24921.6|24961.6|24921.6|24961.6|24921.6|0
1728298840000|2024-10-07 11:00:40|24950.4|24930.4|24944.1|24924.1|24950.4|24930.4|24944.1|24924.1|0
1728298850000|2024-10-07 11:00:50|24955.3|24915.3|24955.3|24915.3|24955.3|24915.3|24955.3|24915.3|0
1728298860000|2024-10-07 11:01:00|24956.6|24916.6|24955.3|24915.3|24956.6|24925.4|24944.1|24911.6|4
1728298870000|2024-10-07 11:01:10|24952.9|24912.9|24955.3|24915.3|24955.3|24922.8|24942.8|24912.9|0
1728298900000|2024-10-07 11:01:40|24946.5|24926.5|24956.6|24916.6|24956.6|24926.5|24946.5|24915.3|1
1728298910000|2024-10-07 11:01:50|24950.2|24930.2|24954.1|24934.1|24954.1|24934.1|24950.2|24930.2|1
1728298920000|2024-10-07 11:02:00|24952.8|24932.8|24952.8|24932.8|24954.1|24934.1|24952.8|24932.8|2
1728298940000|2024-10-07 11:02:20|24966.6|24926.6|24959.1|24939.1|24969|24941.5|24957.8|24926.6|1
1728298950000|2024-10-07 11:02:30|24957.8|24937.8|24961.5|24941.5|24961.5|24941.5|24957.8|24937.8|0
1728298960000|2024-10-07 11:02:40|24970.3|24930.3|24962.8|24942.8|24970.3|24942.8|24961.5|24930.3|0
1728298970000|2024-10-07 11:02:50|24975.3|24935.3|24975.3|24935.3|24975.3|24935.3|24975.3|24935.3|0
1728298980000|2024-10-07 11:03:00|24964.1|24944.1|24964.1|24944.1|24964.1|24944.1|24962.8|24942.8|1
1728299000000|2024-10-07 11:03:20|24962.8|24942.8|24962.8|24942.8|24962.8|24942.8|24962.8|24942.8|0
1728299010000|2024-10-07 11:03:30|24976.6|24936.6|24976.6|24936.6|24976.6|24936.6|24976.6|24936.6|0
1728299070000|2024-10-07 11:04:30|24964.1|24944.1|24946.6|24926.6|24964.1|24944.1|24946.6|24926.6|4
1728299090000|2024-10-07 11:04:50|24945.3|24925.3|24964|24924|24964|24932.8|24945.3|24924|3
1728299100000|2024-10-07 11:05:00|24966.6|24926.6|24955.3|24935.3|24966.6|24937.8|24955.3|24926.6|3
1728299110000|2024-10-07 11:05:10|24957.8|24937.8|24962.8|24942.8|24962.8|24942.8|24957.8|24937.8|1
1728299120000|2024-10-07 11:05:20|24964.1|24944.1|24977.8|24957.8|24977.8|24957.8|24964.1|24944.1|1
1728299130000|2024-10-07 11:05:30|24976.6|24956.6|24980.3|24960.3|24980.3|24960.3|24975.3|24955.3|0
1728299140000|2024-10-07 11:05:40|24977.8|24957.8|24977.8|24957.8|24980.3|24960.3|24977.8|24957.8|6
1728299150000|2024-10-07 11:05:50|24975.3|24955.3|24967.8|24947.8|24975.3|24955.3|24967.8|24947.8|2
1728299160000|2024-10-07 11:06:00|24966.6|24946.6|24965.3|24945.3|24966.6|24946.6|24962.8|24942.8|0
1728299170000|2024-10-07 11:06:10|24962.8|24942.8|24962.8|24942.8|24962.8|24942.8|24962.8|24942.8|3
1728299180000|2024-10-07 11:06:20|24961.6|24941.6|24955.3|24935.3|24961.6|24941.6|24955.3|24935.3|2
1728299190000|2024-10-07 11:06:30|24950.3|24930.3|24950.3|24930.3|24950.3|24930.3|24950.3|24930.3|2
1728299200000|2024-10-07 11:06:40|24947.8|24927.8|24947.8|24927.8|24947.8|24927.8|24947.8|24927.8|1
1728299210000|2024-10-07 11:06:50|24949|24929|24951.6|24931.6|24952.8|24932.8|24949|24929|0
1728299220000|2024-10-07 11:07:00|24950.3|24930.3|24950.3|24930.3|24950.3|24930.3|24950.3|24930.3|1
1728299230000|2024-10-07 11:07:10|24954.1|24934.1|24954.1|24934.1|24954.1|24934.1|24954.1|24934.1|0
1728299240000|2024-10-07 11:07:20|24956.6|24936.6|24966.6|24946.6|24971.6|24946.6|24956.6|24931.6|1
1728299250000|2024-10-07 11:07:30|24965.3|24945.3|24965.3|24945.3|24965.3|24945.3|24965.3|24945.3|1
1728299260000|2024-10-07 11:07:40|24966.6|24946.6|24966.6|24946.6|24966.6|24946.6|24966.6|24946.6|0
1728299270000|2024-10-07 11:07:50|24970.3|24950.3|24970.3|24950.3|24970.3|24950.3|24970.3|24950.3|2
1728299280000|2024-10-07 11:08:00|24971.6|24951.6|24972.8|24952.8|24972.8|24952.8|24970.3|24950.3|1
1728299290000|2024-10-07 11:08:10|24970.3|24950.3|24970.3|24950.3|24970.3|24950.3|24970.3|24950.3|1
1728299300000|2024-10-07 11:08:20|24972.8|24952.8|24975.3|24955.3|24975.3|24955.3|24971.6|24951.6|0
1728299320000|2024-10-07 11:08:40|24976.6|24956.6|24976.5|24956.5|24979.1|24959.1|24976.5|24956.5|5
1728299330000|2024-10-07 11:08:50|24974.1|24954.1|24974.1|24954.1|24974.1|24954.1|24974.1|24954.1|0
1728299350000|2024-10-07 11:09:10|24972.8|24952.8|24972.8|24952.8|24972.8|24952.8|24972.8|24952.8|0
1728299360000|2024-10-07 11:09:20|24986.6|24946.6|24972.8|24952.8|24986.6|24952.8|24972.8|24946.6|5
1728299370000|2024-10-07 11:09:30|24974.1|24954.1|24986.6|24946.6|24986.6|24954.1|24974.1|24946.6|0
1728299400000|2024-10-07 11:10:00|24974.1|24954.1|24974.1|24954.1|24974.1|24954.1|24974.1|24954.1|0
1728299420000|2024-10-07 11:10:20|24985.3|24945.3|24974.1|24954.1|24985.3|24954.1|24974.1|24945.3|1
1728299430000|2024-10-07 11:10:30|24977.8|24957.8|24977.8|24957.8|24977.8|24957.8|24977.8|24957.8|2
1728299440000|2024-10-07 11:10:40|24979.1|24959.1|24985.2|24965.2|24985.2|24965.2|24979.1|24959.1|1
1728299450000|2024-10-07 11:10:50|25001.2|24961.2|25015.3|24975.3|25015.3|24982.8|24992.4|24961.2|2
1728299460000|2024-10-07 11:11:00|25002.8|24982.8|25022.7|24982.7|25025.3|25000.2|25002.8|24982.7|18
1728299470000|2024-10-07 11:11:10|25021.5|24981.5|25012.7|24972.7|25021.5|24981.5|25012.7|24972.7|1
1728299490000|2024-10-07 11:11:30|25011.4|24971.4|25011.4|24971.4|25011.4|24971.4|25011.4|24971.4|0
1728299500000|2024-10-07 11:11:40|25006.6|24966.6|24990.2|24970.2|25006.6|24970.2|24990.2|24961.4|0
1728299510000|2024-10-07 11:11:50|24987.8|24967.8|24985.2|24965.2|24996.4|24967.8|24985.2|24954|0
1728299520000|2024-10-07 11:12:00|24982.6|24962.6|24994|24954|24994|24962.6|24982.6|24950.2|1
1728299540000|2024-10-07 11:12:20|24995.2|24955.2|24996.6|24956.6|24996.6|24956.6|24995.2|24955.2|0
1728299550000|2024-10-07 11:12:30|24994|24954|24999.2|24939.2|25000.4|24954|24994|24939.2|8
1728299560000|2024-10-07 11:12:40|25000.4|24940.4|24979.2|24939.2|25000.4|24940.4|24979.2|24939.2|0
1728299570000|2024-10-07 11:12:50|24970.4|24950.4|24970.4|24950.4|24970.4|24950.4|24970.4|24950.4|0
1728299580000|2024-10-07 11:13:00|24979.2|24939.2|24970.4|24950.4|24979.2|24950.4|24970.4|24939.2|0
1728299590000|2024-10-07 11:13:10|24979.2|24939.2|24981.6|24941.6|24981.6|24941.6|24979.2|24939.2|1
1728299600000|2024-10-07 11:13:20|24977.7|24937.7|24979|24939|24981.5|24941.5|24977.7|24937.7|2
1728299620000|2024-10-07 11:13:40|24971.5|24951.5|24971.5|24951.5|24971.5|24951.5|24971.5|24951.5|0
1728299630000|2024-10-07 11:13:50|24984|24944|24984|24944|24984|24944|24984|24944|0
1728299640000|2024-10-07 11:14:00|24987.7|24947.7|24987.7|24947.7|24987.7|24947.7|24987.7|24947.7|0
1728299650000|2024-10-07 11:14:10|24985.3|24945.3|24971.5|24951.5|24985.3|24952.8|24971.5|24944|0
1728299690000|2024-10-07 11:14:50|24970.2|24950.2|24976.5|24936.5|24979|24950.2|24966.5|24936.5|10
1728299700000|2024-10-07 11:15:00|24977.7|24937.7|24977.7|24937.7|24977.7|24937.7|24977.7|24937.7|0
1728299720000|2024-10-07 11:15:20|24978.9|24938.9|24970.2|24950.2|24981.4|24950.2|24970.2|24938.9|1
1728299740000|2024-10-07 11:15:40|24981.4|24941.4|24982.7|24942.7|24982.7|24942.7|24981.4|24941.4|0
1728299750000|2024-10-07 11:15:50|24980.3|24940.3|24966.5|24946.5|24980.3|24947.8|24965.2|24939|0
1728299770000|2024-10-07 11:16:10|24972.7|24932.7|24972.7|24932.7|24972.7|24932.7|24972.7|24932.7|0
1728299790000|2024-10-07 11:16:30|24960.2|24940.2|24960.2|24940.2|24960.2|24940.2|24960.2|24940.2|3
1728299800000|2024-10-07 11:16:40|24958.9|24938.9|24966.6|24946.6|24967.7|24946.6|24956.5|24927.7|9
1728299820000|2024-10-07 11:17:00|24967.8|24947.8|24967.9|24947.9|24969.1|24949.1|24966.6|24946.6|0
1728299830000|2024-10-07 11:17:10|24966.6|24946.6|24966.6|24946.6|24966.6|24946.6|24966.6|24946.6|0
1728299840000|2024-10-07 11:17:20|24969.1|24949.1|24969.1|24949.1|24969.1|24949.1|24969.1|24949.1|0
1728299890000|2024-10-07 11:18:10|24972.7|24952.7|24975.2|24955.2|24982.7|24955.2|24971.5|24942.7|0
1728299910000|2024-10-07 11:18:30|24984|24944|24975.2|24955.2|24984|24955.2|24975.2|24944|0
1728299920000|2024-10-07 11:18:40|24971.5|24951.5|24971.5|24951.5|24984|24952.8|24971.5|24941.5|0
1728299930000|2024-10-07 11:18:50|24984|24944|24971.5|24951.5|24984|24952.8|24971.5|24942.7|0
1728299960000|2024-10-07 11:19:20|24976.4|24956.4|24976.4|24956.4|24976.4|24956.4|24976.4|24956.4|1
1728299970000|2024-10-07 11:19:30|24977.7|24957.7|24992.7|24952.7|24992.7|24957.7|24977.7|24952.7|0
1728299980000|2024-10-07 11:19:40|24998.8|24958.8|25004|24964|25004|24964|24998.8|24958.8|0
1728299990000|2024-10-07 11:19:50|25007.7|24967.7|25000.2|24980.2|25011.4|24980.2|25000.2|24967.7|1
1728300000000|2024-10-07 11:20:00|25011.4|24971.4|25005.2|24985.2|25011.4|24985.2|25005.2|24971.4|1
1728300020000|2024-10-07 11:20:20|25001.5|24981.5|25002.7|24982.7|25002.7|24982.7|25001.5|24981.5|0
1728300040000|2024-10-07 11:20:40|25005.2|24985.2|25005.2|24985.2|25005.2|24985.2|25005.2|24985.2|2
1728300050000|2024-10-07 11:20:50|25006.5|24986.5|25021.4|24981.4|25021.4|24990.2|25006.5|24981.4|1
1728300060000|2024-10-07 11:21:00|25010.2|24990.2|25006.5|24986.5|25010.2|24990.2|25006.5|24986.5|2
1728300070000|2024-10-07 11:21:10|25007.7|24987.7|25007.7|24987.7|25007.7|24987.7|25007.7|24987.7|0
1728300100000|2024-10-07 11:21:40|25010.2|24990.2|25015.2|24995.2|25015.2|24995.2|25010.2|24990.2|4
1728300110000|2024-10-07 11:21:50|25026.4|24986.4|25026.4|24986.4|25026.4|24986.4|25026.4|24986.4|0
1728300140000|2024-10-07 11:22:20|25017.6|24997.6|25020.2|25000.2|25020.2|25000.2|25017.6|24997.6|0
1728300150000|2024-10-07 11:22:30|25015.2|24995.2|24990.2|24970.2|25015.2|24995.2|24990.2|24970.2|1
1728300160000|2024-10-07 11:22:40|24989|24969|24986.5|24966.5|24989|24969|24986.5|24966.5|0
1728300170000|2024-10-07 11:22:50|24982.7|24962.7|24987.7|24967.7|24987.7|24967.7|24982.7|24962.7|5
1728300180000|2024-10-07 11:23:00|24982.7|24962.7|24982.7|24962.7|24982.7|24962.7|24982.7|24962.7|4
1728300200000|2024-10-07 11:23:20|24981.5|24961.5|24981.5|24961.5|24981.5|24961.5|24981.5|24961.5|0
1728300220000|2024-10-07 11:23:40|24979.1|24959.1|24976.5|24956.5|24979.1|24959.1|24976.5|24956.5|1
1728300230000|2024-10-07 11:23:50|24967.7|24947.7|24982.7|24962.7|24982.7|24962.7|24961.5|24941.5|8
1728300240000|2024-10-07 11:24:00|24995.1|24955.1|25000.2|24960.2|25000.2|24960.2|24995.1|24955.1|4
1728300260000|2024-10-07 11:24:20|24990.2|24970.2|24997.7|24977.7|24997.7|24977.7|24990.2|24970.2|3
1728300270000|2024-10-07 11:24:30|25002.7|24982.7|25005.2|24985.2|25005.2|24985.2|25002.7|24982.7|1
1728300280000|2024-10-07 11:24:40|25007.6|24987.6|25010.2|24990.2|25010.2|24990.2|25007.6|24987.6|0
1728300300000|2024-10-07 11:25:00|25009|24989|25007.7|24987.7|25009|24989|25007.7|24987.7|0
1728300350000|2024-10-07 11:25:50|25006.5|24986.5|25007.7|24987.7|25007.7|24987.7|25006.5|24986.5|0
1728300360000|2024-10-07 11:26:00|25006.5|24986.5|25005.2|24985.2|25006.5|24986.5|25005.2|24985.2|0
1728300370000|2024-10-07 11:26:10|25014|24974|25014|24974|25014|24974|25014|24974|0
1728300380000|2024-10-07 11:26:20|25003.9|24983.9|25005.2|24985.2|25005.2|24985.2|25003.9|24983.9|2
1728300400000|2024-10-07 11:26:40|25006.4|24986.4|25007.7|24987.7|25007.7|24987.7|25002.7|24982.7|1
1728300410000|2024-10-07 11:26:50|25011.4|24991.4|25021.4|24981.4|25027.7|24998.9|25010.2|24981.4|3
1728300430000|2024-10-07 11:27:10|25022.7|24982.7|25017.8|24997.8|25022.7|25001.4|25013.9|24982.7|6
1728300440000|2024-10-07 11:27:20|25012.7|24992.7|25013.9|24993.9|25013.9|24993.9|25012.7|24992.7|0
1728300450000|2024-10-07 11:27:30|25012.7|24992.7|25026.4|24986.4|25026.4|24995.2|25012.7|24986.4|0
1728300460000|2024-10-07 11:27:40|25029|24989|25023.9|25003.9|25031.4|25003.9|25023.9|24989|1
1728300590000|2024-10-07 11:29:50|25020.2|25000.2|25020.2|25000.2|25020.2|25000.2|25020.2|25000.2|1
1728300600000|2024-10-07 11:30:00|25016.6|24996.6|25016.6|24996.6|25016.6|24996.6|25016.6|24996.6|0
1728300610000|2024-10-07 11:30:10|25015.3|24995.3|25022.7|25002.7|25022.7|25002.7|25015.3|24995.3|1
1728300620000|2024-10-07 11:30:20|25025.2|25005.2|25025.2|25005.2|25025.2|25005.2|25025.2|25005.2|0
1728300630000|2024-10-07 11:30:30|25036.4|24996.4|25036.4|24996.4|25036.4|24996.4|25036.4|24996.4|0
1728300670000|2024-10-07 11:31:10|25027.6|25007.6|25028.9|25008.9|25028.9|25008.9|25027.6|25007.6|0
1728300680000|2024-10-07 11:31:20|25035.3|24995.3|24997.7|24977.7|25035.3|24995.3|24997.7|24977.7|15
1728300690000|2024-10-07 11:31:30|24996.5|24976.5|24996.5|24976.5|24996.5|24976.5|24996.5|24976.5|0
1728300700000|2024-10-07 11:31:40|24997.7|24977.7|24998.9|24978.9|24998.9|24978.9|24997.7|24977.7|2
1728300720000|2024-10-07 11:32:00|25001.4|24981.4|24999|24979|25001.4|24981.4|24999|24979|2
1728300730000|2024-10-07 11:32:10|24996.4|24976.4|24990.2|24970.2|25003.9|24976.4|24990.2|24961.4|0
1728300740000|2024-10-07 11:32:20|24989|24969|24992.7|24972.7|24992.7|24972.7|24985.2|24965.2|3
1728300760000|2024-10-07 11:32:40|24995.2|24975.2|24995.2|24975.2|24995.2|24975.2|24992.7|24972.7|1
1728300770000|2024-10-07 11:32:50|24997.7|24977.7|24995.2|24975.2|24997.7|24977.7|24995.2|24975.2|1
1728300780000|2024-10-07 11:33:00|24998.9|24978.9|24998.9|24978.9|24998.9|24978.9|24998.9|24978.9|0
1728300790000|2024-10-07 11:33:10|25000.2|24980.2|24995.2|24975.2|25000.2|24980.2|24995.2|24975.2|3
1728300800000|2024-10-07 11:33:20|25006.4|24966.4|25010.2|24990.2|25017.7|24990.2|24995.2|24966.4|10
1728300810000|2024-10-07 11:33:30|25011.5|24991.5|25022.7|24982.7|25022.7|24991.5|25011.5|24982.7|0
1728300820000|2024-10-07 11:33:40|25027.7|24987.7|25027.7|24987.7|25027.7|24987.7|25027.7|24987.7|1
1728300840000|2024-10-07 11:34:00|25018.9|24998.9|25022.6|25002.6|25022.6|25002.6|25018.9|24998.9|1
1728300860000|2024-10-07 11:34:20|25023.9|25003.9|25026.3|25006.3|25035.1|25006.3|25023.9|24995.1|0
1728300870000|2024-10-07 11:34:30|25027.6|25007.6|25027.6|25007.6|25027.6|25007.6|25027.6|25007.6|0
1728300890000|2024-10-07 11:34:50|25030.1|25010.1|25030.1|25010.1|25030.1|25010.1|25030.1|25010.1|2
1728300900000|2024-10-07 11:35:00|25027.7|25007.7|25027.7|25007.7|25027.7|25007.7|25027.7|25007.7|1
1728300910000|2024-10-07 11:35:10|25025.1|25005.1|25027.7|25007.7|25027.7|25007.7|25025.1|25005.1|3
1728300930000|2024-10-07 11:35:30|25026.5|25006.5|25023.9|25003.9|25027.7|25007.7|25023.9|25003.9|0
1728300950000|2024-10-07 11:35:50|25035.1|24995.1|25035.1|24995.1|25035.1|24995.1|25035.1|24995.1|0
1728300960000|2024-10-07 11:36:00|25036.4|24996.4|25040.1|25000.1|25040.1|25008.9|25025.2|24996.4|1
1728300970000|2024-10-07 11:36:10|25026.4|25006.4|25032.7|24992.7|25034|25006.4|25026.4|24992.7|2
1728300980000|2024-10-07 11:36:20|25025.1|25005.1|25028.9|25008.9|25028.9|25008.9|25025.1|25005.1|0
1728300990000|2024-10-07 11:36:30|25041.4|25001.4|25041.4|25001.4|25041.4|25001.4|25041.4|25001.4|1
1728301000000|2024-10-07 11:36:40|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|25035.2|25015.2|2
1728301070000|2024-10-07 11:37:50|||||||||2
1728301080000|2024-10-07 11:38:00|25036.5|25016.5|25035.2|25015.2|25036.5|25016.5|25035.2|25015.2|0
1728301090000|2024-10-07 11:38:10|25044|25004|25035.2|25015.2|25044|25015.2|25035.2|25004|0
1728301100000|2024-10-07 11:38:20|||||||||1
1728301130000|2024-10-07 11:38:50|25036.4|25016.4|25036.4|25016.4|25036.4|25016.4|25036.4|25016.4|1
1728301140000|2024-10-07 11:39:00|||||||||1
1728301160000|2024-10-07 11:39:20|25037.6|25017.6|25036.4|25016.4|25037.6|25017.6|25036.4|25016.4|3
1728301170000|2024-10-07 11:39:30|25037.6|25017.6|25036.4|25016.4|25037.6|25017.6|25036.4|25016.4|0
1728301190000|2024-10-07 11:39:50|25037.6|25017.6|25037.6|25017.6|25037.6|25017.6|25037.6|25017.6|0
1728301200000|2024-10-07 11:40:00|25036.4|25016.4|25036.4|25016.4|25036.4|25016.4|25036.4|25016.4|5
1728301210000|2024-10-07 11:40:10|25037.7|25017.7|25033.9|25013.9|25037.7|25017.7|25033.9|25013.9|1
1728301220000|2024-10-07 11:40:20|25037.7|25017.7|25037.7|25017.7|25037.7|25017.7|25037.7|25017.7|1
1728301230000|2024-10-07 11:40:30|25035.3|25015.3|25037.7|25017.7|25037.7|25017.7|25035.3|25015.3|0
1728301240000|2024-10-07 11:40:40|25035.3|25015.3|25037.7|25017.7|25037.7|25017.7|25034|25014|1
1728301260000|2024-10-07 11:41:00|25036.5|25016.5|25037.7|25017.7|25037.7|25017.7|25036.5|25016.5|0
1728301270000|2024-10-07 11:41:10|25039|25019|25037.7|25017.7|25039|25019|25034|25014|0
1728301280000|2024-10-07 11:41:20|25036.5|25016.5|25035.3|25015.3|25036.5|25016.5|25035.3|25015.3|0
1728301290000|2024-10-07 11:41:30|25034|25014|25034|25014|25034|25014|25034|25014|0
1728301310000|2024-10-07 11:41:50|||||||||2
1728301320000|2024-10-07 11:42:00|25035.2|25015.2|25036.5|25016.5|25036.5|25016.5|25032.8|25012.8|2
1728301340000|2024-10-07 11:42:20|25035.3|25015.3|25035.2|25015.2|25035.3|25015.3|25032.7|25012.7|0
1728301350000|2024-10-07 11:42:30|25032.8|25012.8|25031.5|25011.5|25032.8|25012.8|25031.5|25011.5|0
1728301360000|2024-10-07 11:42:40|25030.3|25010.3|25029|25009|25030.3|25010.3|25029|25009|0
1728301370000|2024-10-07 11:42:50|25026.6|25006.6|25011.5|24991.5|25026.6|25006.6|25011.5|24991.5|2
1728301380000|2024-10-07 11:43:00|25010.3|24990.3|25013.9|24993.9|25013.9|24993.9|25010.3|24990.3|5
1728301390000|2024-10-07 11:43:10|25012.7|24992.7|25012.7|24992.7|25012.7|24992.7|25011.4|24991.4|0
1728301400000|2024-10-07 11:43:20|25011.5|24991.5|25012.7|24992.7|25012.7|24992.7|25011.5|24991.5|0
1728301420000|2024-10-07 11:43:40|25013.9|24993.9|25020.2|25000.2|25020.2|25000.2|25013.9|24993.9|2
1728301430000|2024-10-07 11:43:50|25025.2|25005.2|25006.5|24986.5|25025.2|25005.2|25004|24984|22
1728301440000|2024-10-07 11:44:00|25002.7|24982.7|25000.3|24960.3|25002.7|24982.7|24992.8|24960.3|8
1728301450000|2024-10-07 11:44:10|24987.8|24967.8|24969|24949|24987.8|24967.8|24966.6|24943.9|11
1728301460000|2024-10-07 11:44:20|24970.3|24950.3|24966.6|24946.6|24970.3|24950.3|24966.6|24946.6|2
1728301470000|2024-10-07 11:44:30|24965.3|24945.3|24955.3|24935.3|24965.3|24945.3|24955.3|24935.3|3
1728301480000|2024-10-07 11:44:40|24956.6|24936.6|24956.5|24936.5|24961.6|24941.6|24955.3|24935.3|17
1728301490000|2024-10-07 11:44:50|||||||||1
1728301500000|2024-10-07 11:45:00|24955.3|24935.3|24954.1|24934.1|24955.3|24935.3|24954.1|24934.1|2
1728301510000|2024-10-07 11:45:10|24955.3|24935.3|24952.8|24932.8|24955.3|24935.3|24952.8|24932.8|1
1728301520000|2024-10-07 11:45:20|24950.3|24930.3|24950.3|24930.3|24950.3|24930.3|24950.3|24930.3|1
1728301530000|2024-10-07 11:45:30|||||||||3
1728301540000|2024-10-07 11:45:40|24947.9|24927.9|24946.6|24926.6|24947.9|24927.9|24946.6|24926.6|0
1728301550000|2024-10-07 11:45:50|24947.8|24927.8|24946.6|24926.6|24947.8|24927.8|24946.6|24926.6|3
1728301560000|2024-10-07 11:46:00|24947.8|24927.8|24944.1|24924.1|24947.8|24927.8|24941.6|24921.6|5
1728301570000|2024-10-07 11:46:10|24942.8|24922.8|24940.3|24920.3|24942.8|24922.8|24937.8|24917.8|5
1728301580000|2024-10-07 11:46:20|24941.6|24921.6|24945.3|24925.3|24945.3|24925.3|24940.3|24920.3|9
1728301590000|2024-10-07 11:46:30|24944.1|24924.1|24945.3|24925.3|24945.3|24925.3|24942.8|24922.8|0
1728301610000|2024-10-07 11:46:50|24942.8|24922.8|24936.6|24916.6|24945.4|24925.4|24936.5|24916.5|10
1728301620000|2024-10-07 11:47:00|24935.3|24915.3|24932.8|24912.8|24940.3|24920.3|24932.8|24912.8|4
1728301630000|2024-10-07 11:47:10|24930.4|24910.4|24920.4|24900.4|24932.8|24912.8|24920.4|24900.4|8
1728301640000|2024-10-07 11:47:20|24917.8|24897.8|24910.3|24890.3|24921.6|24897.8|24910.3|24881.6|13
1728301650000|2024-10-07 11:47:30|24909.1|24889.1|24907.8|24887.8|24909.1|24889.1|24907.8|24887.8|4
1728301660000|2024-10-07 11:47:40|24906.6|24886.6|24906.6|24886.6|24906.6|24886.6|24906.6|24886.6|1
1728301670000|2024-10-07 11:47:50|24905.3|24885.3|24902.8|24882.8|24905.3|24885.3|24902.8|24882.8|3
1728301680000|2024-10-07 11:48:00|24904.1|24884.1|24877.8|24857.8|24904.1|24884.1|24877.8|24857.8|11
1728301690000|2024-10-07 11:48:10|24881.6|24861.6|24877.8|24857.8|24881.6|24861.6|24877.8|24857.8|3
1728301700000|2024-10-07 11:48:20|24876.6|24856.6|24876.6|24856.6|24876.6|24856.6|24876.6|24856.6|3
1728301710000|2024-10-07 11:48:30|24874.1|24854.1|24874.1|24854.1|24874.1|24854.1|24874.1|24854.1|0
1728301720000|2024-10-07 11:48:40|24872.9|24852.9|24871.6|24851.6|24874.1|24854.1|24871.6|24851.6|5
1728301730000|2024-10-07 11:48:50|24872.8|24852.8|24874.1|24854.1|24874.1|24854.1|24872.8|24852.8|0
1728301740000|2024-10-07 11:49:00|24869.1|24849.1|24846.7|24826.7|24869.1|24849.1|24846.7|24826.7|28
1728301750000|2024-10-07 11:49:10|24845.5|24825.5|24844.2|24824.2|24845.5|24825.5|24844.2|24824.2|3
1728301760000|2024-10-07 11:49:20|24829.3|24809.3|24771.6|24751.6|24829.3|24809.3|24770.4|24750.4|104
1728301770000|2024-10-07 11:49:30|24772.9|24752.9|24761.7|24741.7|24772.9|24752.9|24761.7|24741.7|18
1728301780000|2024-10-07 11:49:40|24759.2|24739.2|24755.4|24735.4|24760.4|24740.4|24755.4|24735.4|8
1728301790000|2024-10-07 11:49:50|24753|24733|24729.2|24709.2|24753|24733|24724.1|24704.1|67
1728301800000|2024-10-07 11:50:00|24727.9|24707.9|24737.9|24717.9|24745.4|24725.4|24727.9|24707.9|34
1728301810000|2024-10-07 11:50:10|24739.1|24719.1|24737.9|24717.9|24739.1|24719.1|24737.9|24717.9|9
1728301820000|2024-10-07 11:50:20|24739.1|24719.1|24735.4|24715.4|24740.4|24720.4|24735.4|24715.4|8
1728301830000|2024-10-07 11:50:30|24734.1|24714.1|24740.4|24720.4|24740.4|24720.4|24732.9|24712.9|14
1728301840000|2024-10-07 11:50:40|24739.2|24719.2|24737.9|24717.9|24740.4|24720.4|24737.9|24717.9|15
1728301850000|2024-10-07 11:50:50|24736.7|24716.7|24721.7|24701.7|24736.7|24716.7|24719.2|24699.2|24
1728301860000|2024-10-07 11:51:00|24719.2|24699.2|24710.5|24690.5|24719.2|24699.2|24709.2|24689.2|67
1728301870000|2024-10-07 11:51:10|24713|24693|24698|24678|24713|24693|24698|24678|16
1728301880000|2024-10-07 11:51:20|24700.5|24680.5|24698|24678|24700.5|24680.5|24698|24678|23
1728301890000|2024-10-07 11:51:30|24699.3|24679.3|24701.8|24681.8|24703|24683|24699.3|24679.3|41
1728301900000|2024-10-07 11:51:40|24700.6|24680.6|24696.8|24676.8|24700.6|24680.6|24696.8|24676.8|16
1728301910000|2024-10-07 11:51:50|24700.5|24680.5|24698|24678|24701.7|24681.7|24698|24678|14
1728301920000|2024-10-07 11:52:00|24696.8|24676.8|24700.5|24680.5|24704.2|24684.2|24695.5|24675.5|26
1728301930000|2024-10-07 11:52:10|24701.7|24681.7|24704.2|24684.2|24704.2|24684.2|24701.7|24681.7|13
1728301940000|2024-10-07 11:52:20|24709.2|24689.2|24710.6|24690.6|24711.8|24691.8|24709.2|24689.2|15
1728301950000|2024-10-07 11:52:30|24708|24688|24705.5|24685.5|24708|24688|24705.5|24685.5|3
1728301960000|2024-10-07 11:52:40|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|4
1728301970000|2024-10-07 11:52:50|24703.1|24683.1|24703.1|24683.1|24705.6|24685.6|24703.1|24683.1|11
1728301980000|2024-10-07 11:53:00|24701.9|24681.9|24698|24678|24703|24683|24696.8|24676.8|52
1728301990000|2024-10-07 11:53:10|24696.7|24676.7|24700.4|24680.4|24700.4|24680.4|24696.7|24676.7|6
1728302000000|2024-10-07 11:53:20|24699.1|24679.1|24699.1|24679.1|24699.1|24679.1|24699.1|24679.1|5
1728302010000|2024-10-07 11:53:30|24622.9|24602.9|24641.6|24621.6|24641.6|24621.6|24622.9|24602.9|61
1728302020000|2024-10-07 11:53:40|24642.9|24622.9|24654|24634|24654|24634|24642.9|24622.9|23
1728302030000|2024-10-07 11:53:50|24660.4|24640.4|24659.2|24639.2|24664.2|24644.2|24659.2|24639.2|34
1728302040000|2024-10-07 11:54:00|24656.7|24636.7|24654.2|24634.2|24656.7|24636.7|24653|24633|10
1728302050000|2024-10-07 11:54:10|24652.9|24632.9|24652.9|24632.9|24652.9|24632.9|24652.9|24632.9|20
1728302060000|2024-10-07 11:54:20|24651.7|24631.7|24619.3|24599.3|24651.7|24631.7|24619.3|24599.3|17
1728302070000|2024-10-07 11:54:30|24621.8|24601.8|24615.6|24595.6|24621.8|24601.8|24611.8|24591.8|10
1728302080000|2024-10-07 11:54:40|24626.8|24586.8|24616.6|24596.6|24626.8|24599.2|24616.6|24586.8|6
1728302090000|2024-10-07 11:54:50|24619.2|24599.2|24616.7|24596.7|24619.2|24599.2|24616.7|24596.7|4
1728302100000|2024-10-07 11:55:00|24615.5|24595.5|24594.2|24574.2|24615.5|24595.5|24594.2|24574.2|14
1728302110000|2024-10-07 11:55:10|24597.9|24577.9|24603|24583|24612.9|24583|24597.9|24572.9|17
1728302120000|2024-10-07 11:55:20|24601.8|24581.8|24599.1|24579.1|24601.8|24581.8|24590.5|24570.5|10
1728302130000|2024-10-07 11:55:30|24601.6|24581.6|24600.4|24580.4|24601.6|24581.6|24599.1|24579.1|3
1728302140000|2024-10-07 11:55:40|24599.1|24579.1|24596.7|24576.7|24601.7|24581.7|24596.7|24576.7|6
1728302150000|2024-10-07 11:55:50|24594.2|24574.2|24594.2|24574.2|24594.2|24574.2|24591.7|24571.7|5
1728302160000|2024-10-07 11:56:00|24591.7|24571.7|24589.2|24569.2|24591.7|24571.7|24589.2|24569.2|11
1728302170000|2024-10-07 11:56:10|24588|24568|24586.7|24566.7|24588|24568|24586.7|24566.7|11
1728302180000|2024-10-07 11:56:20|24585.4|24565.4|24585.4|24565.4|24586.6|24566.6|24585.4|24565.4|3
1728302190000|2024-10-07 11:56:30|24584.2|24564.2|24561.7|24541.7|24584.2|24564.2|24561.7|24541.7|18
1728302200000|2024-10-07 11:56:40|24575.3|24535.3|24591.7|24571.7|24594.1|24574.1|24572.5|24535.3|25
1728302210000|2024-10-07 11:56:50|24592.9|24572.9|24595.4|24575.4|24599.2|24579.2|24592.9|24572.9|21
1728302220000|2024-10-07 11:57:00|24590.4|24570.4|24580.4|24560.4|24590.4|24570.4|24579.2|24559.2|9
1728302230000|2024-10-07 11:57:10|24581.7|24561.7|24578|24558|24583|24563|24578|24558|9
1728302240000|2024-10-07 11:57:20|24579.2|24559.2|24567.9|24547.9|24579.2|24559.2|24562.9|24542.9|25
1728302250000|2024-10-07 11:57:30|24566.7|24546.7|24600.4|24580.4|24605.5|24580.4|24565.4|24540.4|20
1728302260000|2024-10-07 11:57:40|24598|24578|24594.2|24574.2|24598|24578|24591.7|24571.7|9
1728302270000|2024-10-07 11:57:50|24591.7|24571.7|24587.9|24567.9|24591.7|24571.7|24587.9|24567.9|14
1728302280000|2024-10-07 11:58:00|24585.5|24565.5|24585.5|24565.5|24586.7|24566.7|24581.7|24561.7|6
1728302290000|2024-10-07 11:58:10|24582.9|24562.9|24573|24553|24582.9|24562.9|24565.4|24545.4|23
1728302300000|2024-10-07 11:58:20|24576.7|24556.7|24559.1|24539.1|24576.7|24556.7|24557.9|24537.9|19
1728302310000|2024-10-07 11:58:30|24560.4|24540.4|24557.9|24537.9|24560.4|24540.4|24557.9|24537.9|5
1728302320000|2024-10-07 11:58:40|24555.4|24535.4|24546.7|24526.7|24555.4|24535.4|24546.7|24526.7|5
1728302330000|2024-10-07 11:58:50|24545.4|24525.4|24542.9|24522.9|24545.4|24525.4|24541.6|24521.6|7
1728302340000|2024-10-07 11:59:00|24544.1|24524.1|24551.6|24531.6|24551.6|24531.6|24542.9|24522.9|43
1728302350000|2024-10-07 11:59:10|24550.4|24530.4|24558|24538|24558|24538|24550.4|24530.4|11
1728302360000|2024-10-07 11:59:20|24560.4|24540.4|24560.4|24540.4|24567.9|24547.9|24560.4|24540.4|11
1728302370000|2024-10-07 11:59:30|24558|24538|24540.4|24520.4|24558|24538|24540.4|24520.4|7
1728302380000|2024-10-07 11:59:40|24542.8|24522.8|24542.9|24522.9|24544.2|24524.2|24542.8|24522.8|20
1728302390000|2024-10-07 11:59:50|24545.4|24525.4|24542.9|24522.9|24545.4|24525.4|24542.9|24522.9|4
1728302400000|2024-10-07 12:00:00|24541.7|24521.7|24495.4|24475.4|24541.7|24521.7|24490.5|24470.5|101
1728302410000|2024-10-07 12:00:10|24494.2|24474.2|24494.2|24474.2|24495.4|24475.4|24493|24473|16
1728302420000|2024-10-07 12:00:20|24506.7|24486.7|24492.9|24472.9|24520.6|24496.7|24492.9|24469.2|29
1728302430000|2024-10-07 12:00:30|24491.7|24471.7|24495.1|24475.1|24495.1|24475.1|24479.2|24459.2|20
1728302440000|2024-10-07 12:00:40|24502.9|24482.9|24530.4|24510.4|24530.4|24510.4|24502.9|24482.9|16
1728302450000|2024-10-07 12:00:50|24527.9|24507.9|24521.7|24501.7|24527.9|24507.9|24521.7|24501.7|6
1728302460000|2024-10-07 12:01:00|24519.2|24499.2|24526.7|24506.7|24526.7|24506.7|24518|24498|8
1728302470000|2024-10-07 12:01:10|24529.2|24509.2|24540.4|24520.4|24541.7|24521.7|24529.2|24509.2|12
1728302480000|2024-10-07 12:01:20|24541.6|24521.6|24526.7|24506.7|24542.9|24522.9|24526.7|24506.7|6
1728302490000|2024-10-07 12:01:30|24525.5|24505.5|24531.6|24511.6|24531.6|24511.6|24517.9|24497.9|12
1728302500000|2024-10-07 12:01:40|24534.1|24514.1|24536.6|24516.6|24536.6|24516.6|24532.9|24512.9|13
1728302510000|2024-10-07 12:01:50|24537.9|24517.9|24540.4|24520.4|24540.4|24520.4|24537.9|24517.9|2
1728302520000|2024-10-07 12:02:00|24539.2|24519.2|24531.6|24511.6|24539.2|24519.2|24530.4|24510.4|6
1728302530000|2024-10-07 12:02:10|24532.9|24512.9|24520.4|24500.4|24532.9|24512.9|24520.4|24500.4|9
1728302540000|2024-10-07 12:02:20|24521.6|24501.6|24539.1|24519.1|24539.1|24519.1|24521.6|24501.6|11
1728302550000|2024-10-07 12:02:30|24542.9|24522.9|24544.1|24524.1|24544.1|24524.1|24542.9|24522.9|10
1728302560000|2024-10-07 12:02:40|24545.4|24525.4|24537.9|24517.9|24547.9|24527.9|24537.9|24517.9|23
1728302570000|2024-10-07 12:02:50|24529.2|24509.2|24527.9|24507.9|24529.2|24509.2|24527.9|24507.9|1
1728302580000|2024-10-07 12:03:00|24526.7|24506.7|24510.4|24490.4|24526.7|24506.7|24502.9|24482.9|16
1728302590000|2024-10-07 12:03:10|24512.9|24492.9|24525.4|24505.4|24525.4|24505.4|24512.9|24492.9|3
1728302600000|2024-10-07 12:03:20|24527.9|24507.9|24537.9|24517.9|24537.9|24517.9|24527.9|24507.9|3
1728302610000|2024-10-07 12:03:30|24536.6|24516.6|24553.1|24533.1|24553.1|24533.1|24528|24508|23
1728302620000|2024-10-07 12:03:40|24566.7|24526.7|24573|24553|24576.7|24556.7|24560.3|24526.7|53
1728302630000|2024-10-07 12:03:50|||||||||1
1728302640000|2024-10-07 12:04:00|24566.8|24546.8|24573.2|24533.2|24573.2|24546.8|24566.8|24533.2|7
1728302650000|2024-10-07 12:04:10|24565.4|24525.4|24543|24523|24574.2|24528|24543|24514.2|7
1728302670000|2024-10-07 12:04:30|||||||||1
1728302680000|2024-10-07 12:04:40|24541.7|24521.7|24536.8|24516.8|24541.7|24521.7|24536.8|24516.8|8
1728302690000|2024-10-07 12:04:50|24539.2|24519.2|24549.2|24529.2|24549.2|24529.2|24536.8|24516.8|7
1728302700000|2024-10-07 12:05:00|24551.8|24531.8|24555.5|24535.5|24556.7|24536.7|24551.8|24531.8|8
1728302710000|2024-10-07 12:05:10|24559.3|24539.3|24554.3|24534.3|24559.3|24539.3|24554.3|24534.3|3
1728302720000|2024-10-07 12:05:20|24553|24533|24554.2|24534.2|24555.5|24535.5|24553|24533|18
1728302730000|2024-10-07 12:05:30|24555.5|24535.5|24554.2|24534.2|24555.5|24535.5|24554.2|24534.2|8
1728302740000|2024-10-07 12:05:40|24553|24533|24553|24533|24553|24533|24553|24533|1
1728302750000|2024-10-07 12:05:50|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|8
1728302760000|2024-10-07 12:06:00|24553|24533|24540.5|24520.5|24553|24533|24539.3|24519.3|22
1728302770000|2024-10-07 12:06:10|24539.3|24519.3|24541.8|24521.8|24541.8|24521.8|24539.3|24519.3|10
1728302780000|2024-10-07 12:06:20|24544.3|24524.3|24548|24528|24551.8|24531.8|24544.3|24524.3|18
1728302790000|2024-10-07 12:06:30|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|5
1728302800000|2024-10-07 12:06:40|24545.5|24525.5|24545.5|24525.5|24548|24528|24545.5|24525.5|13
1728302810000|2024-10-07 12:06:50|24549.2|24529.2|24546.8|24526.8|24549.2|24529.2|24545.5|24525.5|12
1728302820000|2024-10-07 12:07:00|24548|24528|24546.8|24526.8|24548|24528|24546.8|24526.8|1
1728302830000|2024-10-07 12:07:10|24545.5|24525.5|24543|24523|24548|24528|24543|24523|4
1728302840000|2024-10-07 12:07:20|||||||||3
1728302850000|2024-10-07 12:07:30|24544.3|24524.3|24544.3|24524.3|24544.3|24524.3|24543|24523|16
1728302860000|2024-10-07 12:07:40|24546.7|24526.7|24544.3|24524.3|24546.7|24526.7|24544.3|24524.3|5
1728302870000|2024-10-07 12:07:50|24541.8|24521.8|24544.3|24524.3|24544.3|24524.3|24541.8|24521.8|2
1728302880000|2024-10-07 12:08:00|24545.5|24525.5|24544.3|24524.3|24545.5|24525.5|24540.5|24520.5|17
1728302890000|2024-10-07 12:08:10|24543|24523|24543|24523|24543|24523|24543|24523|3
1728302900000|2024-10-07 12:08:20|24545.6|24525.6|24543|24523|24545.6|24525.6|24543|24523|4
1728302910000|2024-10-07 12:08:30|||||||||38
1728302920000|2024-10-07 12:08:40|24544.3|24524.3|24544.3|24524.3|24544.3|24524.3|24544.3|24524.3|12
1728302930000|2024-10-07 12:08:50|24548|24528|24553.1|24533.1|24553.1|24533.1|24548|24528|16
1728302940000|2024-10-07 12:09:00|24551.8|24531.8|24556.8|24536.8|24558|24538|24551.8|24531.8|14
1728302950000|2024-10-07 12:09:10|24558|24538|24556.8|24536.8|24558|24538|24556.8|24536.8|9
1728302960000|2024-10-07 12:09:20|24554.3|24534.3|24555.5|24535.5|24555.5|24535.5|24550.5|24530.5|19
1728302970000|2024-10-07 12:09:30|24556.8|24536.8|24556.8|24536.8|24558|24538|24555.4|24535.4|18
1728302980000|2024-10-07 12:09:40|24555.6|24535.6|24553|24533|24555.6|24535.6|24553|24533|3
1728302990000|2024-10-07 12:09:50|24554.3|24534.3|24559.3|24539.3|24559.3|24539.3|24554.3|24534.3|13
1728303000000|2024-10-07 12:10:00|24558|24538|24560.5|24540.5|24564.2|24544.2|24555.5|24535.5|12
1728303010000|2024-10-07 12:10:10|24555.5|24535.5|24550.5|24530.5|24555.5|24535.5|24550.5|24530.5|8
1728303020000|2024-10-07 12:10:20|24549.2|24529.2|24541.6|24501.6|24549.2|24529.2|24541.6|24501.6|20
1728303030000|2024-10-07 12:10:30|24526.8|24506.8|24525.5|24505.5|24526.8|24506.8|24525.5|24505.5|7
1728303040000|2024-10-07 12:10:40|24520.5|24500.5|24510.6|24490.6|24520.5|24500.5|24510.6|24490.6|4
1728303050000|2024-10-07 12:10:50|24510.5|24490.5|24518|24498|24518|24498|24510.5|24490.5|7
1728303060000|2024-10-07 12:11:00|24521.7|24501.7|24505.5|24485.5|24521.7|24501.7|24503|24483|10
1728303070000|2024-10-07 12:11:10|24510.5|24490.5|24536.8|24516.8|24536.8|24516.8|24510.5|24490.5|25
1728303080000|2024-10-07 12:11:20|24538|24518|24531.8|24511.8|24538|24518|24530.5|24510.5|12
1728303090000|2024-10-07 12:11:30|24534.2|24514.2|24534.2|24514.2|24534.2|24514.2|24534.2|24514.2|0
1728303100000|2024-10-07 12:11:40|24535.5|24515.5|24531.9|24511.9|24538|24518|24531.9|24511.9|5
1728303110000|2024-10-07 12:11:50|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|11
1728303120000|2024-10-07 12:12:00|24532.9|24512.9|24535.5|24515.5|24535.5|24515.5|24532.9|24512.9|7
1728303130000|2024-10-07 12:12:10|24531.8|24511.8|24533|24513|24533|24513|24530.5|24510.5|1
1728303140000|2024-10-07 12:12:20|24534.2|24514.2|24534.2|24514.2|24534.2|24514.2|24534.2|24514.2|1
1728303150000|2024-10-07 12:12:30|24537.9|24517.9|24535.5|24515.5|24537.9|24517.9|24535.5|24515.5|47
1728303160000|2024-10-07 12:12:40|24536.7|24516.7|24539.2|24519.2|24539.2|24519.2|24536.7|24516.7|1
1728303170000|2024-10-07 12:12:50|24533|24513|24529.3|24509.3|24533|24513|24529.3|24509.3|11
1728303180000|2024-10-07 12:13:00|24526.7|24506.7|24522.9|24482.9|24526.7|24506.7|24508|24482.9|7
1728303190000|2024-10-07 12:13:10|24514|24494|24527.9|24487.9|24527.9|24496.7|24514|24487.9|0
1728303200000|2024-10-07 12:13:20|24519|24499|24519|24499|24519|24499|24519|24499|0
1728303210000|2024-10-07 12:13:30|24521.7|24501.7|24528|24508|24528|24508|24521.7|24501.7|0
1728303220000|2024-10-07 12:13:40|24526.8|24506.8|24525.5|24505.5|24526.8|24506.8|24525.5|24505.5|1
1728303230000|2024-10-07 12:13:50|||||||||1
1728303240000|2024-10-07 12:14:00|24526.8|24506.8|24514.3|24494.3|24526.8|24506.8|24513.1|24493.1|7
1728303250000|2024-10-07 12:14:10|||||||||28
1728303260000|2024-10-07 12:14:20|24515.5|24495.5|24518|24498|24518|24498|24514.3|24494.3|13
1728303270000|2024-10-07 12:14:30|24519.3|24499.3|24515.6|24495.6|24521.8|24501.8|24515.6|24495.6|5
1728303280000|2024-10-07 12:14:40|24514.3|24494.3|24516.8|24496.8|24516.8|24496.8|24513.1|24493.1|5
1728303290000|2024-10-07 12:14:50|24514.3|24494.3|24510.5|24490.5|24514.3|24494.3|24506.8|24486.8|6
1728303300000|2024-10-07 12:15:00|24508|24488|24508|24488|24508|24488|24508|24488|1
1728303310000|2024-10-07 12:15:10|24509.2|24489.2|24508|24488|24510.5|24490.5|24506.8|24486.8|3
1728303330000|2024-10-07 12:15:30|24506.7|24486.7|24504.3|24484.3|24506.7|24486.7|24504.3|24484.3|5
1728303340000|2024-10-07 12:15:40|24498|24478|24500.5|24480.5|24500.5|24480.5|24495.5|24475.5|10
1728303350000|2024-10-07 12:15:50|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|2
1728303360000|2024-10-07 12:16:00|||||||||1
1728303370000|2024-10-07 12:16:10|24504.2|24484.2|24509.2|24489.2|24511.7|24491.7|24503|24483|26
1728303380000|2024-10-07 12:16:20|24511.7|24491.7|24511.7|24491.7|24511.7|24491.7|24511.7|24491.7|3
1728303390000|2024-10-07 12:16:30|24513|24493|24517.9|24497.9|24517.9|24497.9|24513|24493|2
1728303400000|2024-10-07 12:16:40|24516.7|24496.7|24517.9|24497.9|24517.9|24497.9|24516.7|24496.7|6
1728303410000|2024-10-07 12:16:50|24519|24499|24529|24509|24529|24509|24519|24499|7
1728303420000|2024-10-07 12:17:00|24530.4|24510.4|24541.7|24521.7|24541.7|24521.7|24530.4|24510.4|7
1728303430000|2024-10-07 12:17:10|24540.5|24520.5|24551.7|24531.7|24551.7|24531.7|24539.2|24519.2|9
1728303440000|2024-10-07 12:17:20|24554.2|24534.2|24546.8|24526.8|24558|24538|24546.8|24526.8|12
1728303450000|2024-10-07 12:17:30|24545.5|24525.5|24545.5|24525.5|24545.5|24525.5|24543|24523|13
1728303460000|2024-10-07 12:17:40|24550.5|24530.5|24563|24543|24563|24543|24550.5|24530.5|14
1728303470000|2024-10-07 12:17:50|24564.2|24544.2|24565.5|24545.5|24565.5|24545.5|24564.2|24544.2|2
1728303480000|2024-10-07 12:18:00|24560.5|24540.5|24548|24528|24560.5|24540.5|24548|24528|6
1728303490000|2024-10-07 12:18:10|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|8
1728303500000|2024-10-07 12:18:20|24558|24538|24564.2|24544.2|24564.2|24544.2|24558|24538|3
1728303510000|2024-10-07 12:18:30|24565.3|24545.3|24569.2|24549.2|24569.2|24549.2|24565.3|24545.3|1
1728303520000|2024-10-07 12:18:40|24570.3|24550.3|24570.3|24550.3|24570.3|24550.3|24570.3|24550.3|1
1728303530000|2024-10-07 12:18:50|24571.7|24551.7|24571.7|24551.7|24571.7|24551.7|24571.7|24551.7|6
1728303540000|2024-10-07 12:19:00|24574|24554|24574.2|24554.2|24574.2|24554.2|24570.5|24550.5|16
1728303550000|2024-10-07 12:19:10|||||||||4
1728303560000|2024-10-07 12:19:20|24576.8|24556.8|24578|24558|24578|24558|24576.8|24556.8|1
1728303570000|2024-10-07 12:19:30|24583|24563|24590.5|24570.5|24590.5|24570.5|24583|24563|26
1728303580000|2024-10-07 12:19:40|24588|24568|24580.5|24560.5|24588|24568|24580.5|24560.5|2
1728303590000|2024-10-07 12:19:50|24579.3|24559.3|24585.5|24565.5|24585.5|24565.5|24576.7|24556.7|5
1728303600000|2024-10-07 12:20:00|24590.5|24570.5|24578|24558|24590.5|24570.5|24578|24558|8
1728303620000|2024-10-07 12:20:20|24579.3|24559.3|24579.3|24559.3|24579.3|24559.3|24579.3|24559.3|4
1728303630000|2024-10-07 12:20:30|24581.8|24561.8|24593|24573|24593|24573|24581.8|24561.8|7
1728303640000|2024-10-07 12:20:40|24595.6|24575.6|24598|24578|24603|24583|24595.6|24575.6|6
1728303650000|2024-10-07 12:20:50|24596.8|24576.8|24590.5|24570.5|24596.8|24576.8|24590.5|24570.5|15
1728303660000|2024-10-07 12:21:00|24588|24568|24589|24569|24589|24569|24579.3|24559.3|15
1728303670000|2024-10-07 12:21:10|24591.7|24571.7|24591.7|24571.7|24591.7|24571.7|24591.7|24571.7|3
1728303680000|2024-10-07 12:21:20|24594.2|24574.2|24596.7|24576.7|24596.7|24576.7|24594.2|24574.2|3
1728303690000|2024-10-07 12:21:30|24599.2|24579.2|24600.3|24580.3|24600.3|24580.3|24599.2|24579.2|4
1728303700000|2024-10-07 12:21:40|24601.7|24581.7|24600.6|24580.6|24608|24588|24600.6|24580.6|17
1728303710000|2024-10-07 12:21:50|24601.8|24581.8|24601.8|24581.8|24603.1|24583.1|24600.6|24580.6|4
1728303720000|2024-10-07 12:22:00|24603|24583|24608|24588|24608|24588|24603|24583|7
1728303730000|2024-10-07 12:22:10|24610.5|24590.5|24611.7|24591.7|24611.7|24591.7|24609.3|24589.3|1
1728303740000|2024-10-07 12:22:20|24613|24593|24604.3|24584.3|24613|24593|24604.3|24584.3|5
1728303750000|2024-10-07 12:22:30|24601.8|24581.8|24606.5|24586.5|24606.5|24586.5|24595.5|24575.5|24
1728303760000|2024-10-07 12:22:40|24609.1|24589.1|24623|24603|24623|24603|24607.8|24587.8|7
1728303770000|2024-10-07 12:22:50|24624.1|24604.1|24628|24608|24628|24608|24624.1|24604.1|18
1728303780000|2024-10-07 12:23:00|24629.3|24609.3|24630.6|24610.6|24638|24618|24629.3|24609.3|11
1728303790000|2024-10-07 12:23:10|24631.8|24611.8|24628|24608|24631.8|24611.8|24628|24608|0
1728303800000|2024-10-07 12:23:20|24631.6|24611.6|24630.5|24610.5|24633|24613|24629.3|24609.3|1
1728303810000|2024-10-07 12:23:30|24631.8|24611.8|24630.5|24610.5|24633|24613|24628|24608|8
1728303820000|2024-10-07 12:23:40|24633|24613|24633|24613|24633|24613|24633|24613|0
1728303830000|2024-10-07 12:23:50|24634.3|24614.3|24633|24613|24635.5|24615.5|24633|24613|1
1728303840000|2024-10-07 12:24:00|24639.1|24619.1|24641.6|24621.6|24641.6|24621.6|24639.1|24619.1|5
1728303850000|2024-10-07 12:24:10|24643|24623|24643|24623|24644.1|24624.1|24643|24623|0
1728303860000|2024-10-07 12:24:20|24646.6|24626.6|24649.1|24629.1|24649.1|24629.1|24645.5|24625.5|3
1728303870000|2024-10-07 12:24:30|24650.5|24630.5|24653|24633|24653|24633|24650.5|24630.5|2
1728303880000|2024-10-07 12:24:40|||||||||2
1728303890000|2024-10-07 12:24:50|24655.5|24635.5|24653.1|24633.1|24655.5|24635.5|24653.1|24633.1|5
1728303900000|2024-10-07 12:25:00|24650.7|24630.7|24648.1|24628.1|24651.9|24631.9|24648.1|24628.1|4
1728303910000|2024-10-07 12:25:10|24646.8|24626.8|24643|24623|24646.8|24626.8|24640.5|24620.5|8
1728303930000|2024-10-07 12:25:30|24644.3|24624.3|24654.1|24634.1|24654.1|24634.1|24644.3|24624.3|3
1728303940000|2024-10-07 12:25:40|||||||||1
1728303950000|2024-10-07 12:25:50|24653|24633|24651.8|24631.8|24653|24633|24651.8|24631.8|6
1728303960000|2024-10-07 12:26:00|24649.3|24629.3|24640.5|24620.5|24649.3|24629.3|24640.5|24620.5|5
1728303970000|2024-10-07 12:26:10|||||||||8
1728303990000|2024-10-07 12:26:30|||||||||16
1728304000000|2024-10-07 12:26:40|24643|24623|24645.5|24625.5|24645.5|24625.5|24643|24623|8
1728304010000|2024-10-07 12:26:50|24644.3|24624.3|24643|24623|24644.3|24624.3|24640.5|24620.5|1
1728304020000|2024-10-07 12:27:00|24646.6|24626.6|24649.1|24629.1|24649.1|24629.1|24646.6|24626.6|0
1728304030000|2024-10-07 12:27:10|24650.5|24630.5|24655.5|24635.5|24655.5|24635.5|24650.5|24630.5|3
1728304040000|2024-10-07 12:27:20|24658|24638|24661.6|24641.6|24661.6|24641.6|24658|24638|6
1728304050000|2024-10-07 12:27:30|24664.1|24644.1|24665.4|24645.4|24665.4|24645.4|24664.1|24644.1|0
1728304060000|2024-10-07 12:27:40|24667.9|24647.9|24665.4|24645.4|24670.4|24650.4|24665.4|24645.4|12
1728304070000|2024-10-07 12:27:50|24662.9|24642.9|24662.9|24642.9|24662.9|24642.9|24662.9|24642.9|3
1728304080000|2024-10-07 12:28:00|24664.1|24644.1|24690.4|24670.4|24690.4|24670.4|24664.1|24644.1|22
1728304090000|2024-10-07 12:28:10|24685.4|24665.4|24676.8|24656.8|24685.4|24665.4|24676.8|24656.8|4
1728304100000|2024-10-07 12:28:20|24674.3|24654.3|24675.4|24655.4|24675.4|24655.4|24672.9|24652.9|1
1728304120000|2024-10-07 12:28:40|24672.9|24652.9|24672.9|24652.9|24672.9|24652.9|24672.9|24652.9|2
1728304130000|2024-10-07 12:28:50|24674.1|24654.1|24670.4|24650.4|24674.3|24654.3|24670.4|24650.4|0
1728304140000|2024-10-07 12:29:00|24668.1|24648.1|24670.4|24650.4|24670.4|24650.4|24666.8|24646.8|5
1728304150000|2024-10-07 12:29:10|24665.4|24645.4|24665.4|24645.4|24665.4|24645.4|24665.4|24645.4|1
1728304160000|2024-10-07 12:29:20|24664.3|24644.3|24662.9|24642.9|24665.4|24645.4|24662.9|24642.9|6
1728304170000|2024-10-07 12:29:30|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|5
1728304180000|2024-10-07 12:29:40|24662.9|24642.9|24661.8|24641.8|24662.9|24642.9|24661.8|24641.8|0
1728304190000|2024-10-07 12:29:50|24662.9|24642.9|24659.3|24639.3|24662.9|24642.9|24659.3|24639.3|4
1728304200000|2024-10-07 12:30:00|24658.1|24638.1|24650.4|24630.4|24658.1|24638.1|24649.3|24629.3|29
1728304210000|2024-10-07 12:30:10|24649.3|24629.3|24646.8|24626.8|24649.3|24629.3|24642.9|24622.9|9
1728304220000|2024-10-07 12:30:20|24644.3|24624.3|24631.9|24611.9|24646.8|24626.8|24631.9|24611.9|5
1728304230000|2024-10-07 12:30:30|24619.1|24599.1|24619.3|24599.3|24619.3|24599.3|24612.9|24592.9|29
1728304240000|2024-10-07 12:30:40|24616.9|24596.9|24611.9|24591.9|24616.9|24596.9|24611.9|24591.9|3
1728304250000|2024-10-07 12:30:50|24610.6|24590.6|24616.8|24596.8|24616.8|24596.8|24610.6|24590.6|6
1728304260000|2024-10-07 12:31:00|24619.3|24599.3|24639.3|24619.3|24639.3|24619.3|24619.3|24599.3|6
1728304270000|2024-10-07 12:31:10|24640.4|24620.4|24641.8|24601.8|24641.8|24620.4|24634.3|24601.8|2
1728304280000|2024-10-07 12:31:20|24624.3|24604.3|24624.3|24604.3|24624.3|24604.3|24624.3|24604.3|1
1728304290000|2024-10-07 12:31:30|24621.8|24601.8|24616.8|24596.8|24621.8|24601.8|24616.8|24596.8|7
1728304300000|2024-10-07 12:31:40|24615.6|24595.6|24611.6|24591.6|24615.6|24595.6|24611.6|24591.6|2
1728304310000|2024-10-07 12:31:50|||||||||1
1728304320000|2024-10-07 12:32:00|24610.4|24590.4|24609.3|24589.3|24610.6|24590.6|24609.3|24589.3|7
1728304330000|2024-10-07 12:32:10|24612.9|24592.9|24612.9|24592.9|24612.9|24592.9|24612.9|24592.9|5
1728304340000|2024-10-07 12:32:20|24611.8|24591.8|24606.8|24586.8|24611.8|24591.8|24606.8|24586.8|5
1728304350000|2024-10-07 12:32:30|24610.4|24590.4|24609.3|24589.3|24611.8|24591.8|24609.3|24589.3|0
1728304360000|2024-10-07 12:32:40|24607.9|24587.9|24607.9|24587.9|24607.9|24587.9|24607.9|24587.9|2
1728304370000|2024-10-07 12:32:50|24606.8|24586.8|24604.3|24584.3|24606.8|24586.8|24604.3|24584.3|0
1728304380000|2024-10-07 12:33:00|24604.2|24584.2|24579.2|24559.2|24604.2|24584.2|24579.2|24559.2|19
1728304390000|2024-10-07 12:33:10|24575.6|24555.6|24575.6|24555.6|24575.6|24555.6|24575.6|24555.6|2
1728304400000|2024-10-07 12:33:20|24570.6|24550.6|24573.1|24553.1|24573.1|24553.1|24570.6|24550.6|2
1728304410000|2024-10-07 12:33:30|24570.4|24550.4|24573.1|24553.1|24574.2|24554.2|24570.4|24550.4|8
1728304420000|2024-10-07 12:33:40|24574.2|24554.2|24572.9|24552.9|24574.2|24554.2|24572.9|24552.9|5
1728304430000|2024-10-07 12:33:50|24574.2|24554.2|24572.9|24552.9|24574.2|24554.2|24572.9|24552.9|9
1728304440000|2024-10-07 12:34:00|24565.4|24545.4|24556.7|24536.7|24565.4|24545.4|24556.7|24536.7|32
1728304450000|2024-10-07 12:34:10|24554.2|24534.2|24554.2|24534.2|24554.2|24534.2|24554.2|24534.2|9
1728304460000|2024-10-07 12:34:20|24555.4|24535.4|24562.9|24542.9|24562.9|24542.9|24555.4|24535.4|7
1728304470000|2024-10-07 12:34:30|24559.2|24539.2|24559.2|24539.2|24559.2|24539.2|24559.2|24539.2|2
1728304480000|2024-10-07 12:34:40|24559.1|24539.1|24555.4|24535.4|24560.4|24540.4|24555.4|24535.4|6
1728304490000|2024-10-07 12:34:50|24556.7|24536.7|24555.6|24535.6|24556.7|24536.7|24555.6|24535.6|1
1728304500000|2024-10-07 12:35:00|24554.2|24534.2|24554.2|24534.2|24554.2|24534.2|24554.2|24534.2|2
1728304510000|2024-10-07 12:35:10|||||||||1
1728304530000|2024-10-07 12:35:30|24551.7|24531.7|24546.7|24526.7|24551.7|24531.7|24546.7|24526.7|9
1728304540000|2024-10-07 12:35:40|24541.7|24521.7|24543.1|24523.1|24543.1|24523.1|24541.7|24521.7|89
1728304550000|2024-10-07 12:35:50|||||||||3
1728304560000|2024-10-07 12:36:00|24538.1|24518.1|24533.2|24513.2|24538.1|24518.1|24532|24512|13
1728304570000|2024-10-07 12:36:10|24530.6|24510.6|24524.2|24504.2|24530.6|24510.6|24523.1|24503.1|9
1728304580000|2024-10-07 12:36:20|24526.7|24506.7|24543.1|24523.1|24543.1|24523.1|24526.7|24506.7|12
1728304590000|2024-10-07 12:36:30|24545.6|24525.6|24548.1|24528.1|24548.1|24528.1|24543.1|24523.1|10
1728304600000|2024-10-07 12:36:40|24550.4|24530.4|24555.6|24535.6|24555.6|24535.6|24550.4|24530.4|2
1728304610000|2024-10-07 12:36:50|24556.7|24536.7|24579.2|24559.2|24579.2|24559.2|24556.7|24536.7|6
1728304620000|2024-10-07 12:37:00|24584.2|24564.2|24575.6|24555.6|24588.1|24568.1|24575.6|24555.6|7
1728304630000|2024-10-07 12:37:10|||||||||3
1728304650000|2024-10-07 12:37:30|24574.4|24554.4|24569.4|24549.4|24574.4|24554.4|24569.4|24549.4|0
1728304660000|2024-10-07 12:37:40|24565.8|24545.8|24560.6|24540.6|24565.8|24545.8|24560.6|24540.6|2
1728304670000|2024-10-07 12:37:50|24558.2|24538.2|24550.6|24530.6|24558.2|24538.2|24550.6|24530.6|5
1728304680000|2024-10-07 12:38:00|24553.1|24533.1|24553.1|24533.1|24553.1|24533.1|24551.9|24531.9|6
1728304690000|2024-10-07 12:38:10|24551.9|24531.9|24550.6|24530.6|24551.9|24531.9|24550.6|24530.6|2
1728304700000|2024-10-07 12:38:20|24545.6|24525.6|24541.9|24521.9|24545.6|24525.6|24541.9|24521.9|2
1728304710000|2024-10-07 12:38:30|24543.1|24523.1|24543.1|24523.1|24543.1|24523.1|24543.1|24523.1|0
1728304720000|2024-10-07 12:38:40|24543|24523|24540.7|24520.7|24543|24523|24540.7|24520.7|1
1728304730000|2024-10-07 12:38:50|24538|24518|24536.9|24516.9|24538|24518|24536.9|24516.9|5
1728304740000|2024-10-07 12:39:00|||||||||2
1728304760000|2024-10-07 12:39:20|24538|24518|24535.5|24515.5|24538|24518|24534.4|24514.4|6
1728304780000|2024-10-07 12:39:40|24534.4|24514.4|24531.9|24511.9|24534.4|24514.4|24531.9|24511.9|1
1728304790000|2024-10-07 12:39:50|24530.7|24510.7|24530.7|24510.7|24530.7|24510.7|24530.7|24510.7|2
1728304800000|2024-10-07 12:40:00|24529.4|24509.4|24525.5|24505.5|24529.4|24509.4|24524.4|24504.4|13
1728304810000|2024-10-07 12:40:10|24526.9|24506.9|24526.9|24506.9|24526.9|24506.9|24526.9|24506.9|0
1728304820000|2024-10-07 12:40:20|24532.9|24512.9|24536.7|24516.7|24536.7|24516.7|24532.9|24512.9|10
1728304830000|2024-10-07 12:40:30|24538|24518|24550.5|24530.5|24550.5|24530.5|24538|24518|30
1728304840000|2024-10-07 12:40:40|24566.7|24546.7|24573|24553|24573|24553|24566.7|24546.7|2
1728304850000|2024-10-07 12:40:50|||||||||1
1728304860000|2024-10-07 12:41:00|24568|24548|24550.7|24530.7|24568|24548|24550.7|24530.7|10
1728304870000|2024-10-07 12:41:10|||||||||1
1728304880000|2024-10-07 12:41:20|24551.9|24531.9|24553|24533|24553|24533|24551.9|24531.9|18
1728304890000|2024-10-07 12:41:30|24551.9|24531.9|24544.4|24524.4|24551.9|24531.9|24544.4|24524.4|1
1728304910000|2024-10-07 12:41:50|24543.2|24523.2|24538.2|24518.2|24547|24523.2|24538.2|24507|6
1728304920000|2024-10-07 12:42:00|24536.9|24516.9|24533|24513|24538|24518|24533|24513|20
1728304930000|2024-10-07 12:42:10|24528|24508|24515.5|24495.5|24528|24508|24515.5|24495.5|21
1728304940000|2024-10-07 12:42:20|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|6
1728304950000|2024-10-07 12:42:30|24509.4|24489.4|24510.5|24490.5|24510.5|24490.5|24509.4|24489.4|8
1728304960000|2024-10-07 12:42:40|24513.2|24493.2|24516.9|24496.9|24519.4|24499.4|24513.2|24493.2|14
1728304970000|2024-10-07 12:42:50|24515.5|24495.5|24515.5|24495.5|24515.5|24495.5|24515.5|24495.5|3
1728304980000|2024-10-07 12:43:00|24516.7|24496.7|24514.4|24494.4|24521.7|24501.7|24500.5|24480.5|55
1728304990000|2024-10-07 12:43:10|24513|24493|24514.2|24494.2|24515.5|24495.5|24513|24493|6
1728305000000|2024-10-07 12:43:20|24511.7|24491.7|24511.7|24491.7|24511.7|24491.7|24511.7|24491.7|2
1728305010000|2024-10-07 12:43:30|24510.4|24490.4|24505.4|24485.4|24510.4|24490.4|24505.4|24485.4|1
1728305020000|2024-10-07 12:43:40|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|1
1728305040000|2024-10-07 12:44:00|24506.7|24486.7|24509.1|24489.1|24509.1|24489.1|24506.7|24486.7|36
1728305050000|2024-10-07 12:44:10|24511.7|24491.7|24511.7|24491.7|24511.7|24491.7|24511.7|24491.7|1
1728305060000|2024-10-07 12:44:20|24512.9|24492.9|24504.2|24484.2|24512.9|24492.9|24504.2|24484.2|5
1728305070000|2024-10-07 12:44:30|24502.9|24482.9|24502.9|24482.9|24502.9|24482.9|24502.9|24482.9|3
1728305080000|2024-10-07 12:44:40|24501.7|24481.7|24504.2|24484.2|24505.4|24485.4|24501.7|24481.7|1
1728305090000|2024-10-07 12:44:50|24503|24483|24501.7|24481.7|24503|24483|24496.7|24476.7|14
1728305100000|2024-10-07 12:45:00|24502.9|24482.9|24499.2|24479.2|24502.9|24482.9|24499.2|24479.2|2
1728305110000|2024-10-07 12:45:10|24497.9|24477.9|24495.4|24475.4|24497.9|24477.9|24495.4|24475.4|15
1728305120000|2024-10-07 12:45:20|24494.2|24474.2|24497.9|24477.9|24497.9|24477.9|24494.2|24474.2|11
1728305130000|2024-10-07 12:45:30|24496.7|24476.7|24502.9|24482.9|24502.9|24482.9|24496.7|24476.7|2
1728305140000|2024-10-07 12:45:40|24501.7|24481.7|24504.2|24484.2|24505.5|24485.5|24501.7|24481.7|13
1728305150000|2024-10-07 12:45:50|24501.7|24481.7|24499.2|24479.2|24502.9|24482.9|24499.2|24479.2|4
1728305160000|2024-10-07 12:46:00|24498|24478|24500.4|24480.4|24500.4|24480.4|24494.2|24474.2|8
1728305170000|2024-10-07 12:46:10|24499.1|24479.1|24501.7|24481.7|24501.7|24481.7|24499.1|24479.1|0
1728305190000|2024-10-07 12:46:30|||||||||1
1728305200000|2024-10-07 12:46:40|24500.4|24480.4|24495.4|24475.4|24500.4|24480.4|24495.4|24475.4|3
1728305210000|2024-10-07 12:46:50|||||||||2
1728305220000|2024-10-07 12:47:00|24494.2|24474.2|24492.9|24472.9|24494.2|24474.2|24492.9|24472.9|3
1728305240000|2024-10-07 12:47:20|24491.7|24471.7|24495.4|24475.4|24495.4|24475.4|24490.4|24470.4|5
1728305250000|2024-10-07 12:47:30|24492.9|24472.9|24497.9|24477.9|24497.9|24477.9|24492.9|24472.9|13
1728305260000|2024-10-07 12:47:40|24499.1|24479.1|24497.9|24477.9|24499.1|24479.1|24497.9|24477.9|0
1728305270000|2024-10-07 12:47:50|24495.4|24475.4|24495.4|24475.4|24495.4|24475.4|24495.4|24475.4|4
1728305280000|2024-10-07 12:48:00|||||||||1
1728305290000|2024-10-07 12:48:10|24494.2|24474.2|24492.9|24472.9|24494.2|24474.2|24492.9|24472.9|0
1728305300000|2024-10-07 12:48:20|24495.4|24475.4|24501.6|24481.6|24501.6|24481.6|24494.1|24474.1|25
1728305310000|2024-10-07 12:48:30|24502.8|24482.8|24509.2|24489.2|24511.6|24491.6|24502.8|24482.8|11
1728305320000|2024-10-07 12:48:40|24507.9|24487.9|24506.7|24486.7|24507.9|24487.9|24506.7|24486.7|77
1728305330000|2024-10-07 12:48:50|24507.9|24487.9|24509.2|24489.2|24509.2|24489.2|24507.9|24487.9|4
1728305340000|2024-10-07 12:49:00|24507.9|24487.9|24504.2|24484.2|24507.9|24487.9|24502.9|24482.9|6
1728305350000|2024-10-07 12:49:10|24506.7|24486.7|24502.9|24482.9|24506.7|24486.7|24502.9|24482.9|4
1728305360000|2024-10-07 12:49:20|24504.1|24484.1|24505.4|24485.4|24505.4|24485.4|24504.1|24484.1|2
1728305380000|2024-10-07 12:49:40|24506.7|24486.7|24509.2|24489.2|24509.2|24489.2|24505.4|24485.4|16
1728305390000|2024-10-07 12:49:50|24510.4|24490.4|24511.7|24491.7|24511.7|24491.7|24510.4|24490.4|2
1728305400000|2024-10-07 12:50:00|24512.9|24492.9|24512.9|24492.9|24512.9|24492.9|24512.9|24492.9|8
1728305410000|2024-10-07 12:50:10|24517.9|24497.9|24522.9|24502.9|24522.9|24502.9|24517.9|24497.9|13
1728305420000|2024-10-07 12:50:20|24524.2|24504.2|24522.9|24502.9|24524.2|24504.2|24522.9|24502.9|4
1728305430000|2024-10-07 12:50:30|24521.7|24501.7|24521.7|24501.7|24521.7|24501.7|24521.7|24501.7|3
1728305450000|2024-10-07 12:50:50|||||||||1
1728305460000|2024-10-07 12:51:00|24517.9|24497.9|24517.9|24497.9|24517.9|24497.9|24517.9|24497.9|4
1728305470000|2024-10-07 12:51:10|24515.5|24495.5|24514.2|24494.2|24515.5|24495.5|24514.2|24494.2|0
1728305480000|2024-10-07 12:51:20|24509.2|24489.2|24509.2|24489.2|24509.2|24489.2|24509.2|24489.2|4
1728305490000|2024-10-07 12:51:30|24505.4|24485.4|24509.2|24489.2|24509.2|24489.2|24505.4|24485.4|17
1728305500000|2024-10-07 12:51:40|24510.4|24490.4|24510.4|24490.4|24510.4|24490.4|24510.4|24490.4|4
1728305520000|2024-10-07 12:52:00|24515.4|24495.4|24524.2|24504.2|24524.2|24504.2|24515.4|24495.4|14
1728305530000|2024-10-07 12:52:10|24525.5|24505.5|24525.5|24505.5|24525.5|24505.5|24525.5|24505.5|6
1728305540000|2024-10-07 12:52:20|||||||||4
1728305560000|2024-10-07 12:52:40|24527.9|24507.9|24527.9|24507.9|24527.9|24507.9|24527.9|24507.9|7
1728305580000|2024-10-07 12:53:00|24530.4|24510.4|24529.2|24509.2|24530.4|24510.4|24529.2|24509.2|3
1728305590000|2024-10-07 12:53:10|24527.9|24507.9|24521.7|24501.7|24527.9|24507.9|24519.1|24499.1|11
1728305600000|2024-10-07 12:53:20|24529.2|24509.2|24532.9|24512.9|24532.9|24512.9|24529.2|24509.2|1
1728305610000|2024-10-07 12:53:30|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|24531.7|24511.7|0
1728305620000|2024-10-07 12:53:40|24528|24508|24528|24508|24528|24508|24528|24508|3
1728305630000|2024-10-07 12:53:50|24525.4|24505.4|24525.4|24505.4|24525.4|24505.4|24525.4|24505.4|2
1728305640000|2024-10-07 12:54:00|||||||||3
1728305650000|2024-10-07 12:54:10|24526.7|24506.7|24515.4|24495.4|24526.7|24506.7|24515.4|24495.4|9
1728305660000|2024-10-07 12:54:20|||||||||2
1728305670000|2024-10-07 12:54:30|24512.9|24492.9|24512.9|24492.9|24512.9|24492.9|24512.9|24492.9|1
1728305680000|2024-10-07 12:54:40|24511.7|24491.7|24511.7|24491.7|24511.7|24491.7|24511.7|24491.7|5
1728305700000|2024-10-07 12:55:00|24510.5|24490.5|24512.9|24492.9|24512.9|24492.9|24510.5|24490.5|8
1728305710000|2024-10-07 12:55:10|24514.2|24494.2|24515.4|24495.4|24515.4|24495.4|24514.2|24494.2|3
1728305720000|2024-10-07 12:55:20|24517.9|24497.9|24516.7|24496.7|24520.4|24500.4|24516.7|24496.7|6
1728305730000|2024-10-07 12:55:30|24517.9|24497.9|24517.9|24497.9|24517.9|24497.9|24517.9|24497.9|3
1728305740000|2024-10-07 12:55:40|24516.6|24496.6|24517.9|24497.9|24517.9|24497.9|24516.6|24496.6|0
1728305750000|2024-10-07 12:55:50|24516.7|24496.7|24519.2|24499.2|24519.2|24499.2|24516.7|24496.7|6
1728305760000|2024-10-07 12:56:00|24516.7|24496.7|24516.7|24496.7|24516.7|24496.7|24516.7|24496.7|1
1728305770000|2024-10-07 12:56:10|24515.4|24495.4|24507.9|24487.9|24515.4|24495.4|24507.9|24487.9|4
1728305780000|2024-10-07 12:56:20|24506.7|24486.7|24505.4|24485.4|24506.7|24486.7|24505.4|24485.4|1
1728305790000|2024-10-07 12:56:30|24502.9|24482.9|24499.1|24479.1|24502.9|24482.9|24497.9|24477.9|9
1728305800000|2024-10-07 12:56:40|24500.4|24480.4|24502.9|24482.9|24505.4|24485.4|24500.4|24480.4|2
1728305810000|2024-10-07 12:56:50|||||||||1
1728305820000|2024-10-07 12:57:00|24507.9|24487.9|24505.4|24485.4|24507.9|24487.9|24505.4|24485.4|4
1728305840000|2024-10-07 12:57:20|24502.9|24482.9|24502.9|24482.9|24502.9|24482.9|24502.9|24482.9|8
1728305860000|2024-10-07 12:57:40|24501.7|24481.7|24500.4|24480.4|24501.7|24481.7|24500.4|24480.4|2
1728305870000|2024-10-07 12:57:50|24499.2|24479.2|24497.9|24477.9|24499.2|24479.2|24497.9|24477.9|6
1728305890000|2024-10-07 12:58:10|24500.4|24480.4|24496.7|24476.7|24500.4|24480.4|24496.7|24476.7|47
1728305900000|2024-10-07 12:58:20|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|2
1728305910000|2024-10-07 12:58:30|24503|24463|24491.7|24471.7|24503|24474.2|24491.7|24463|10
1728305920000|2024-10-07 12:58:40|24490.5|24470.5|24491.7|24471.7|24491.7|24471.7|24489.2|24469.2|4
1728305930000|2024-10-07 12:58:50|||||||||1
1728305940000|2024-10-07 12:59:00|24492.9|24472.9|24489.2|24469.2|24492.9|24472.9|24489.2|24469.2|5
1728305950000|2024-10-07 12:59:10|||||||||1
1728305960000|2024-10-07 12:59:20|24486.7|24466.7|24467.9|24447.9|24486.7|24466.7|24460.4|24440.4|33
1728305970000|2024-10-07 12:59:30|24470.4|24450.4|24471.6|24451.6|24471.6|24451.6|24470.4|24450.4|2
1728305980000|2024-10-07 12:59:40|24472.9|24452.9|24475.4|24455.4|24477.9|24457.9|24472.9|24452.9|13
1728305990000|2024-10-07 12:59:50|24476.7|24456.7|24477.9|24457.9|24477.9|24457.9|24474.2|24454.2|1
1728306000000|2024-10-07 13:00:00|24479.2|24459.2|24497.9|24477.9|24497.9|24477.9|24479.2|24459.2|28
1728306010000|2024-10-07 13:00:10|24499.1|24479.1|24507.9|24487.9|24507.9|24487.9|24499.1|24479.1|5
1728306020000|2024-10-07 13:00:20|24502.9|24482.9|24486.8|24466.8|24502.9|24482.9|24486.8|24466.8|43
1728306030000|2024-10-07 13:00:30|||||||||38
1728306040000|2024-10-07 13:00:40|24484.4|24464.4|24474.3|24454.3|24484.4|24464.4|24474.3|24454.3|8
1728306050000|2024-10-07 13:00:50|24469.3|24449.3|24469.3|24449.3|24469.3|24449.3|24469.3|24449.3|1
1728306060000|2024-10-07 13:01:00|24468|24448|24474.3|24454.3|24474.3|24454.3|24468|24448|8
1728306070000|2024-10-07 13:01:10|24473|24453|24474.3|24454.3|24474.3|24454.3|24473|24453|4
1728306080000|2024-10-07 13:01:20|||||||||1
1728306090000|2024-10-07 13:01:30|||||||||2
1728306100000|2024-10-07 13:01:40|24471.8|24451.8|24471.8|24451.8|24471.8|24451.8|24471.8|24451.8|0
1728306110000|2024-10-07 13:01:50|24470.5|24450.5|24470.5|24450.5|24470.5|24450.5|24470.5|24450.5|2
1728306120000|2024-10-07 13:02:00|||||||||1
1728306130000|2024-10-07 13:02:10|||||||||4
1728306150000|2024-10-07 13:02:30|24469.3|24449.3|24469.3|24449.3|24469.3|24449.3|24469.3|24449.3|1
1728306160000|2024-10-07 13:02:40|24468|24448|24468|24448|24468|24448|24468|24448|7
1728306170000|2024-10-07 13:02:50|24466.8|24446.8|24464.3|24444.3|24466.8|24446.8|24464.3|24444.3|6
1728306180000|2024-10-07 13:03:00|24463.1|24443.1|24470.5|24450.5|24470.5|24450.5|24458|24438|29
1728306190000|2024-10-07 13:03:10|24473|24453|24470.5|24450.5|24473|24453|24470.5|24450.5|4
1728306210000|2024-10-07 13:03:30|24468.1|24448.1|24465.5|24445.5|24468.1|24448.1|24465.5|24445.5|2
1728306220000|2024-10-07 13:03:40|||||||||2
1728306230000|2024-10-07 13:03:50|24469.2|24449.2|24468|24448|24469.2|24449.2|24468|24448|1
1728306240000|2024-10-07 13:04:00|24469.2|24449.2|24470.5|24450.5|24470.5|24450.5|24468|24448|4
1728306260000|2024-10-07 13:04:20|24468|24448|24470.5|24450.5|24473|24453|24468|24448|22
1728306280000|2024-10-07 13:04:40|24465.5|24445.5|24464.3|24444.3|24465.5|24445.5|24464.3|24444.3|0
1728306290000|2024-10-07 13:04:50|||||||||2
1728306300000|2024-10-07 13:05:00|24465.5|24445.5|24464.2|24444.2|24465.5|24445.5|24464.2|24444.2|13
1728306320000|2024-10-07 13:05:20|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|3
1728306330000|2024-10-07 13:05:30|24461.7|24441.7|24464.2|24444.2|24464.2|24444.2|24461.7|24441.7|2
1728306340000|2024-10-07 13:05:40|24463|24443|24468|24448|24468|24448|24463|24443|7
1728306350000|2024-10-07 13:05:50|24466.8|24446.8|24466.8|24446.8|24466.8|24446.8|24466.8|24446.8|2
1728306360000|2024-10-07 13:06:00|24465.6|24445.6|24464.3|24444.3|24465.6|24445.6|24464.3|24444.3|1
1728306370000|2024-10-07 13:06:10|24466.8|24446.8|24465.5|24445.5|24466.8|24446.8|24465.5|24445.5|1
1728306380000|2024-10-07 13:06:20|24468|24448|24465.5|24445.5|24468|24448|24465.5|24445.5|3
1728306390000|2024-10-07 13:06:30|24466.7|24446.7|24468|24448|24468|24448|24465.5|24445.5|22
1728306400000|2024-10-07 13:06:40|||||||||1
1728306410000|2024-10-07 13:06:50|24466.8|24446.8|24466.8|24446.8|24466.8|24446.8|24466.8|24446.8|2
1728306420000|2024-10-07 13:07:00|24465.5|24445.5|24471.8|24451.8|24471.8|24451.8|24465.5|24445.5|15
1728306430000|2024-10-07 13:07:10|24473|24453|24475.5|24455.5|24475.5|24455.5|24473|24453|5
1728306440000|2024-10-07 13:07:20|24476.7|24456.7|24478|24458|24478|24458|24476.7|24456.7|8
1728306450000|2024-10-07 13:07:30|||||||||12
1728306460000|2024-10-07 13:07:40|24475.5|24455.5|24475.5|24455.5|24475.5|24455.5|24475.5|24455.5|1
1728306470000|2024-10-07 13:07:50|24473|24453|24473|24453|24473|24453|24473|24453|6
1728306480000|2024-10-07 13:08:00|24474.2|24454.2|24478|24458|24478|24458|24474.2|24454.2|4
1728306490000|2024-10-07 13:08:10|24480.5|24460.5|24480.5|24460.5|24480.5|24460.5|24480.5|24460.5|7
1728306500000|2024-10-07 13:08:20|||||||||3
1728306510000|2024-10-07 13:08:30|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|6
1728306520000|2024-10-07 13:08:40|24479.3|24459.3|24483|24463|24483|24463|24479.3|24459.3|6
1728306530000|2024-10-07 13:08:50|24480.5|24460.5|24483|24463|24483|24463|24480.5|24460.5|1
1728306540000|2024-10-07 13:09:00|24480.5|24460.5|24484.2|24464.2|24484.2|24464.2|24480.5|24460.5|6
1728306550000|2024-10-07 13:09:10|24483|24463|24485.5|24465.5|24488|24468|24483|24463|6
1728306560000|2024-10-07 13:09:20|24490.4|24470.4|24485.5|24465.5|24491.7|24471.7|24485.5|24465.5|7
1728306570000|2024-10-07 13:09:30|24486.8|24466.8|24489.2|24469.2|24489.2|24469.2|24485.5|24465.5|2
1728306580000|2024-10-07 13:09:40|24500.5|24480.5|24507.9|24487.9|24507.9|24487.9|24500.5|24480.5|41
1728306590000|2024-10-07 13:09:50|24511.6|24491.6|24511.6|24491.6|24511.6|24491.6|24511.6|24491.6|0
1728306600000|2024-10-07 13:10:00|24509.2|24489.2|24505.4|24485.4|24509.2|24489.2|24505.4|24485.4|2
1728306610000|2024-10-07 13:10:10|24502.9|24482.9|24502.9|24482.9|24502.9|24482.9|24502.9|24482.9|2
1728306620000|2024-10-07 13:10:20|24501.7|24481.7|24501.7|24481.7|24502.9|24482.9|24501.7|24481.7|11
1728306630000|2024-10-07 13:10:30|24500.4|24480.4|24487.9|24467.9|24500.4|24480.4|24487.9|24467.9|2
1728306640000|2024-10-07 13:10:40|24486.7|24466.7|24481.7|24461.7|24486.7|24466.7|24481.7|24461.7|4
1728306660000|2024-10-07 13:11:00|||||||||7
1728306670000|2024-10-07 13:11:10|24484.2|24464.2|24492.9|24472.9|24492.9|24472.9|24484.2|24464.2|9
1728306680000|2024-10-07 13:11:20|24495.4|24475.4|24503|24483|24503|24483|24495.4|24475.4|6
1728306690000|2024-10-07 13:11:30|24501.8|24481.8|24500.5|24480.5|24501.8|24481.8|24500.5|24480.5|0
1728306710000|2024-10-07 13:11:50|24499.3|24479.3|24499.3|24479.3|24499.3|24479.3|24499.3|24479.3|0
1728306720000|2024-10-07 13:12:00|24498|24478|24496.8|24476.8|24498|24478|24496.8|24476.8|3
1728306730000|2024-10-07 13:12:10|||||||||2
1728306740000|2024-10-07 13:12:20|24494.2|24474.2|24479.2|24459.2|24494.2|24474.2|24479.2|24459.2|7
1728306760000|2024-10-07 13:12:40|24480.5|24460.5|24481.6|24461.6|24481.6|24461.6|24480.5|24460.5|10
1728306770000|2024-10-07 13:12:50|24482.9|24462.9|24480.4|24460.4|24482.9|24462.9|24480.4|24460.4|1
1728306780000|2024-10-07 13:13:00|24481.6|24461.6|24485.5|24465.5|24485.5|24465.5|24481.6|24461.6|8
1728306790000|2024-10-07 13:13:10|24487.9|24467.9|24489.2|24469.2|24489.2|24469.2|24487.9|24467.9|2
1728306800000|2024-10-07 13:13:20|24490.4|24470.4|24493|24473|24493|24473|24490.4|24470.4|0
1728306810000|2024-10-07 13:13:30|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|24494.2|24474.2|4
1728306820000|2024-10-07 13:13:40|24493|24473|24495.5|24475.5|24495.5|24475.5|24493|24473|2
1728306830000|2024-10-07 13:13:50|24498|24478|24498|24478|24498|24478|24498|24478|0
1728306840000|2024-10-07 13:14:00|24500.5|24480.5|24500.5|24480.5|24500.5|24480.5|24499.3|24479.3|29
1728306850000|2024-10-07 13:14:10|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|1
1728306860000|2024-10-07 13:14:20|24503|24483|24502.9|24482.9|24505.4|24485.4|24502.9|24482.9|3
1728306870000|2024-10-07 13:14:30|24504.1|24484.1|24505.4|24485.4|24505.4|24485.4|24504.1|24484.1|3
1728306880000|2024-10-07 13:14:40|24507.9|24487.9|24510.4|24490.4|24510.4|24490.4|24507.9|24487.9|12
1728306900000|2024-10-07 13:15:00|24509.2|24489.2|24510.5|24490.5|24511.7|24491.7|24509.2|24489.2|3
1728306910000|2024-10-07 13:15:10|24507.9|24487.9|24506.7|24486.7|24507.9|24487.9|24506.7|24486.7|1
1728306930000|2024-10-07 13:15:30|24505.4|24485.4|24509.2|24489.2|24510.4|24490.4|24505.4|24485.4|8
1728306940000|2024-10-07 13:15:40|24510.4|24490.4|24511.7|24491.7|24511.7|24491.7|24510.4|24490.4|1
1728306960000|2024-10-07 13:16:00|24509.2|24489.2|24509.2|24489.2|24510.4|24490.4|24509.2|24489.2|2
1728306970000|2024-10-07 13:16:10|24511.7|24491.7|24512.9|24492.9|24512.9|24492.9|24511.7|24491.7|2
1728306980000|2024-10-07 13:16:20|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|24509.3|24489.3|33
1728306990000|2024-10-07 13:16:30|24509.3|24489.3|24506.7|24486.7|24511.7|24491.7|24506.7|24486.7|1
1728307000000|2024-10-07 13:16:40|24505.5|24485.5|24498.1|24478.1|24505.5|24485.5|24498.1|24478.1|2
1728307010000|2024-10-07 13:16:50|24499.3|24479.3|24491.8|24471.8|24499.3|24479.3|24491.8|24471.8|4
1728307020000|2024-10-07 13:17:00|24493|24473|24494.3|24474.3|24495.5|24475.5|24493|24473|0
1728307030000|2024-10-07 13:17:10|24495.5|24475.5|24493|24473|24495.5|24475.5|24493|24473|2
1728307040000|2024-10-07 13:17:20|24490.5|24470.5|24490.5|24470.5|24490.5|24470.5|24490.5|24470.5|0
1728307050000|2024-10-07 13:17:30|24491.7|24471.7|24491.7|24471.7|24491.7|24471.7|24491.7|24471.7|5
1728307060000|2024-10-07 13:17:40|24493|24473|24493|24473|24493|24473|24493|24473|0
1728307070000|2024-10-07 13:17:50|24490.5|24470.5|24493|24473|24493|24473|24490.5|24470.5|3
1728307080000|2024-10-07 13:18:00|24491.8|24471.8|24491.8|24471.8|24491.8|24471.8|24491.8|24471.8|2
1728307090000|2024-10-07 13:18:10|24490.5|24470.5|24488.1|24468.1|24490.5|24470.5|24488.1|24468.1|10
1728307100000|2024-10-07 13:18:20|24486.8|24466.8|24484.3|24464.3|24486.8|24466.8|24484.3|24464.3|1
1728307110000|2024-10-07 13:18:30|24483|24463|24481.8|24461.8|24483|24463|24481.8|24461.8|5
1728307120000|2024-10-07 13:18:40|24480.6|24460.6|24470.6|24450.6|24480.6|24460.6|24470.6|24450.6|7
1728307130000|2024-10-07 13:18:50|24469.4|24449.4|24461.8|24441.8|24469.4|24449.4|24461.8|24441.8|5
1728307140000|2024-10-07 13:19:00|24459.4|24439.4|24399.2|24379.2|24459.4|24439.4|24390.5|24370.5|189
1728307150000|2024-10-07 13:19:10|24403|24383|24404.3|24384.3|24404.3|24384.3|24403|24383|2
1728307160000|2024-10-07 13:19:20|24405.5|24385.5|24405.5|24385.5|24405.5|24385.5|24400.5|24380.5|22
1728307170000|2024-10-07 13:19:30|24406.7|24386.7|24409.2|24389.2|24409.2|24389.2|24406.7|24386.7|4
1728307180000|2024-10-07 13:19:40|24410.5|24390.5|24418|24398|24418|24398|24410.5|24390.5|4
1728307190000|2024-10-07 13:19:50|24410.7|24390.7|24414.2|24394.2|24414.2|24394.2|24406.9|24386.9|17
1728307200000|2024-10-07 13:20:00|24415.5|24395.5|24428|24408|24433|24413|24415.5|24395.5|27
1728307210000|2024-10-07 13:20:10|24429.2|24409.2|24451.8|24431.8|24455.5|24435.5|24429.2|24409.2|26
1728307220000|2024-10-07 13:20:20|24453|24433|24453|24433|24453|24433|24453|24433|4
1728307230000|2024-10-07 13:20:30|24454.3|24434.3|24446.8|24426.8|24454.3|24434.3|24446.8|24426.8|13
1728307240000|2024-10-07 13:20:40|24443.2|24423.2|24453|24433|24453|24433|24439.3|24419.3|9
1728307250000|2024-10-07 13:20:50|24455.4|24435.4|24444.3|24424.3|24458|24438|24444.3|24424.3|4
1728307260000|2024-10-07 13:21:00|24439.2|24419.2|24439.2|24419.2|24439.2|24419.2|24439.2|24419.2|6
1728307270000|2024-10-07 13:21:10|24440.5|24420.5|24446.7|24426.7|24446.7|24426.7|24440.5|24420.5|15
1728307280000|2024-10-07 13:21:20|24448|24428|24445.5|24425.5|24448|24428|24445.5|24425.5|19
1728307290000|2024-10-07 13:21:30|24446.8|24426.8|24448|24428|24448|24428|24446.8|24426.8|1
1728307300000|2024-10-07 13:21:40|24450.5|24430.5|24451.7|24431.7|24453|24433|24450.5|24430.5|17
1728307310000|2024-10-07 13:21:50|24454.2|24434.2|24450.5|24430.5|24454.2|24434.2|24450.5|24430.5|1
1728307320000|2024-10-07 13:22:00|24451.7|24431.7|24461.8|24441.8|24464.3|24444.3|24448|24428|13
1728307330000|2024-10-07 13:22:10|24460.5|24440.5|24455.5|24435.5|24463|24443|24455.5|24435.5|6
1728307340000|2024-10-07 13:22:20|24456.8|24436.8|24460.5|24440.5|24460.5|24440.5|24456.8|24436.8|11
1728307350000|2024-10-07 13:22:30|24459.3|24439.3|24459.2|24439.2|24460.6|24440.6|24456.8|24436.8|19
1728307360000|2024-10-07 13:22:40|24458|24438|24462.9|24442.9|24462.9|24442.9|24458|24438|2
1728307370000|2024-10-07 13:22:50|24461.7|24441.7|24464.2|24444.2|24464.2|24444.2|24461.7|24441.7|1
1728307380000|2024-10-07 13:23:00|24468|24448|24480.5|24460.5|24480.5|24460.5|24468|24448|23
1728307390000|2024-10-07 13:23:10|24488|24468|24503|24483|24503|24483|24488|24468|4
1728307400000|2024-10-07 13:23:20|||||||||7
1728307410000|2024-10-07 13:23:30|24498|24478|24498|24478|24498|24478|24498|24478|0
1728307420000|2024-10-07 13:23:40|24495.4|24475.4|24488.1|24468.1|24500.6|24475.4|24488.1|24460.6|1
1728307430000|2024-10-07 13:23:50|24486.8|24466.8|24485.5|24465.5|24486.8|24466.8|24485.5|24465.5|0
1728307440000|2024-10-07 13:24:00|24481.8|24461.8|24478|24438|24481.8|24461.8|24470.5|24438|4
1728307450000|2024-10-07 13:24:10|24470.5|24450.5|24470.5|24450.5|24470.5|24450.5|24470.5|24450.5|1
1728307460000|2024-10-07 13:24:20|24466.8|24446.8|24466.8|24446.8|24466.8|24446.8|24466.8|24446.8|1
1728307470000|2024-10-07 13:24:30|24468|24448|24468|24448|24468|24448|24468|24448|3
1728307480000|2024-10-07 13:24:40|24466.8|24446.8|24463|24443|24468|24448|24463|24443|1
1728307490000|2024-10-07 13:24:50|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|1
1728307500000|2024-10-07 13:25:00|24456.7|24436.7|24455.5|24435.5|24456.7|24436.7|24455.5|24435.5|11
1728307510000|2024-10-07 13:25:10|24456.7|24436.7|24458|24438|24460.5|24440.5|24456.7|24436.7|0
1728307520000|2024-10-07 13:25:20|24456.8|24436.8|24455.5|24435.5|24456.8|24436.8|24455.5|24435.5|0
1728307530000|2024-10-07 13:25:30|||||||||3
1728307540000|2024-10-07 13:25:40|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|0
1728307550000|2024-10-07 13:25:50|24453|24433|24448.1|24428.1|24453|24433|24448.1|24428.1|6
1728307560000|2024-10-07 13:26:00|24449.3|24429.3|24436.8|24416.8|24449.3|24429.3|24436.8|24416.8|20
1728307570000|2024-10-07 13:26:10|24438|24418|24436.8|24416.8|24438|24418|24436.8|24416.8|3
1728307580000|2024-10-07 13:26:20|24438|24418|24436.8|24416.8|24438|24418|24436.8|24416.8|1
1728307590000|2024-10-07 13:26:30|24438|24418|24431.8|24411.8|24438|24418|24431.8|24411.8|3
1728307600000|2024-10-07 13:26:40|24430.5|24410.5|24418|24398|24430.5|24410.5|24418|24398|5
1728307610000|2024-10-07 13:26:50|24416.8|24396.8|24416.8|24396.8|24416.8|24396.8|24416.8|24396.8|2
1728307620000|2024-10-07 13:27:00|24415.6|24395.6|24409.3|24389.3|24415.6|24395.6|24408.1|24388.1|5
1728307630000|2024-10-07 13:27:10|||||||||4
1728307640000|2024-10-07 13:27:20|24410.5|24390.5|24423|24403|24423|24403|24410.5|24390.5|2
1728307650000|2024-10-07 13:27:30|24425.5|24405.5|24420.5|24400.5|24425.5|24405.5|24420.5|24400.5|4
1728307660000|2024-10-07 13:27:40|24419.3|24399.3|24414.3|24394.3|24419.3|24399.3|24414.3|24394.3|2
1728307670000|2024-10-07 13:27:50|24415.5|24395.5|24420.5|24400.5|24420.5|24400.5|24415.5|24395.5|8
1728307680000|2024-10-07 13:28:00|24421.8|24401.8|24425.5|24405.5|24425.5|24405.5|24419.3|24399.3|24
1728307690000|2024-10-07 13:28:10|24426.8|24406.8|24423|24403|24426.8|24406.8|24420.5|24400.5|5
1728307700000|2024-10-07 13:28:20|||||||||5
1728307710000|2024-10-07 13:28:30|24424.3|24404.3|24424.3|24404.3|24424.3|24404.3|24424.3|24404.3|62
1728307720000|2024-10-07 13:28:40|24420.6|24400.6|24415.6|24395.6|24420.6|24400.6|24415.6|24395.6|12
1728307730000|2024-10-07 13:28:50|24416.9|24396.9|24424.3|24404.3|24434.3|24405.5|24416.9|24394.3|3
1728307740000|2024-10-07 13:29:00|24425.5|24405.5|24424.3|24404.3|24425.5|24405.5|24424.3|24404.3|2
1728307750000|2024-10-07 13:29:10|24426.9|24406.9|24428.1|24408.1|24428.1|24408.1|24426.9|24406.9|3
1728307760000|2024-10-07 13:29:20|24430.6|24410.6|24425.6|24405.6|24430.6|24410.6|24425.6|24405.6|13
1728307770000|2024-10-07 13:29:30|24424.3|24404.3|24420.6|24400.6|24424.3|24404.3|24420.6|24400.6|7
1728307780000|2024-10-07 13:29:40|||||||||2
1728307790000|2024-10-07 13:29:50|24419.4|24399.4|24414.4|24394.4|24419.4|24399.4|24414.4|24394.4|0
1728307800000|2024-10-07 13:30:00|24423.2|24383.2|24411.9|24391.9|24423.2|24394.4|24410.6|24383.2|12
1728307810000|2024-10-07 13:30:10|24410.7|24390.7|24406.9|24386.9|24410.7|24390.7|24406.9|24386.9|3
1728307820000|2024-10-07 13:30:20|24408.1|24388.1|24406.9|24386.9|24408.1|24388.1|24406.9|24386.9|3
1728307830000|2024-10-07 13:30:30|24408.1|24388.1|24408.1|24388.1|24408.1|24388.1|24406.9|24386.9|9
1728307840000|2024-10-07 13:30:40|24405.7|24385.7|24405.6|24385.6|24405.7|24385.7|24404.4|24384.4|14
1728307850000|2024-10-07 13:30:50|24406.9|24386.9|24396.9|24376.9|24409.4|24389.4|24396.9|24376.9|10
1728307860000|2024-10-07 13:31:00|24394.4|24374.4|24385.5|24365.5|24398.1|24378.1|24385.5|24365.5|27
1728307870000|2024-10-07 13:31:10|24379.4|24359.4|24376.9|24356.9|24379.4|24359.4|24375.6|24355.6|13
1728307880000|2024-10-07 13:31:20|24378.1|24358.1|24385.6|24365.6|24385.6|24365.6|24378.1|24358.1|21
1728307890000|2024-10-07 13:31:30|24390.6|24370.6|24404.4|24384.4|24404.4|24384.4|24390.6|24370.6|19
1728307900000|2024-10-07 13:31:40|24406.9|24386.9|24409.4|24389.4|24409.4|24389.4|24406.9|24386.9|5
1728307910000|2024-10-07 13:31:50|||||||||3
1728307920000|2024-10-07 13:32:00|24408.2|24388.2|24405.6|24385.6|24408.2|24388.2|24405.6|24385.6|14
1728307930000|2024-10-07 13:32:10|24404.3|24384.3|24403.1|24383.1|24404.3|24384.3|24403.1|24383.1|1
1728307940000|2024-10-07 13:32:20|24404.3|24384.3|24405.6|24385.6|24405.6|24385.6|24404.3|24384.3|11
1728307950000|2024-10-07 13:32:30|24406.8|24386.8|24411.8|24391.8|24411.8|24391.8|24406.8|24386.8|11
1728307960000|2024-10-07 13:32:40|24413.1|24393.1|24418.1|24398.1|24419.4|24399.4|24413.1|24393.1|6
1728307970000|2024-10-07 13:32:50|24420.6|24400.6|24431.8|24411.8|24431.8|24411.8|24420.6|24400.6|3
1728307980000|2024-10-07 13:33:00|24433.1|24413.1|24441.8|24421.8|24443|24423|24433.1|24413.1|9
1728307990000|2024-10-07 13:33:10|24440.6|24420.6|24441.8|24421.8|24441.8|24421.8|24439.3|24419.3|1
1728308000000|2024-10-07 13:33:20|24443|24423|24440.6|24420.6|24443|24423|24439.3|24419.3|25
1728308010000|2024-10-07 13:33:30|24439.4|24419.4|24438.1|24418.1|24439.4|24419.4|24438.1|24418.1|3
1728308020000|2024-10-07 13:33:40|24435.7|24415.7|24424.5|24404.5|24435.7|24415.7|24424.5|24404.5|6
1728308030000|2024-10-07 13:33:50|||||||||4
1728308040000|2024-10-07 13:34:00|24423.1|24403.1|24426.9|24406.9|24426.9|24406.9|24421.9|24401.9|8
1728308050000|2024-10-07 13:34:10|24428.1|24408.1|24428.1|24408.1|24428.1|24408.1|24428.1|24408.1|2
1728308070000|2024-10-07 13:34:30|24426.9|24406.9|24418.1|24398.1|24426.9|24406.9|24418.1|24398.1|5
1728308080000|2024-10-07 13:34:40|24415.6|24395.6|24415.6|24395.6|24415.6|24395.6|24415.6|24395.6|5
1728308090000|2024-10-07 13:34:50|||||||||8
1728308100000|2024-10-07 13:35:00|24421.8|24401.8|24428.1|24408.1|24428.1|24408.1|24421.8|24401.8|9
1728308110000|2024-10-07 13:35:10|24426.9|24406.9|24423.1|24403.1|24426.9|24406.9|24423.1|24403.1|7
1728308120000|2024-10-07 13:35:20|24425.6|24405.6|24425.6|24405.6|24425.6|24405.6|24425.6|24405.6|6
1728308130000|2024-10-07 13:35:30|24424.3|24404.3|24423.1|24403.1|24424.3|24404.3|24421.9|24401.9|3
1728308140000|2024-10-07 13:35:40|24424.3|24404.3|24428.1|24408.1|24428.1|24408.1|24424.3|24404.3|4
1728308150000|2024-10-07 13:35:50|24430.6|24410.6|24438.1|24418.1|24438.1|24418.1|24430.6|24410.6|3
1728308160000|2024-10-07 13:36:00|24435.6|24415.6|24435.6|24415.6|24436.9|24416.9|24435.6|24415.6|6
1728308170000|2024-10-07 13:36:10|24440.6|24420.6|24436.9|24416.9|24440.6|24420.6|24436.9|24416.9|11
1728308180000|2024-10-07 13:36:20|24438.1|24418.1|24436.9|24416.9|24438.1|24418.1|24436.9|24416.9|4
1728308190000|2024-10-07 13:36:30|24435.6|24415.6|24438.1|24418.1|24438.1|24418.1|24435.6|24415.6|0
1728308200000|2024-10-07 13:36:40|24434.3|24414.3|24435.5|24415.5|24438.1|24418.1|24434.3|24414.3|18
1728308210000|2024-10-07 13:36:50|24438.1|24418.1|24438.1|24418.1|24438.1|24418.1|24438.1|24418.1|11
1728308220000|2024-10-07 13:37:00|24436.8|24416.8|24443.1|24423.1|24443.1|24423.1|24436.8|24416.8|15
1728308230000|2024-10-07 13:37:10|24446.9|24426.9|24448.1|24428.1|24449.3|24429.3|24446.9|24426.9|5
1728308240000|2024-10-07 13:37:20|24456.7|24436.7|24465.5|24445.5|24465.5|24445.5|24456.7|24436.7|60
1728308250000|2024-10-07 13:37:30|24464.3|24444.3|24468|24448|24468|24448|24464.3|24444.3|15
1728308260000|2024-10-07 13:37:40|24469.2|24449.2|24474.2|24454.2|24475.4|24455.4|24469.2|24449.2|10
1728308270000|2024-10-07 13:37:50|24473|24453|24468|24448|24473|24453|24468|24448|3
1728308280000|2024-10-07 13:38:00|24470.4|24450.4|24475.6|24455.6|24475.6|24455.6|24468|24448|8
1728308290000|2024-10-07 13:38:10|24474.3|24454.3|24474.3|24454.3|24474.3|24454.3|24474.3|24454.3|2
1728308300000|2024-10-07 13:38:20|24475.5|24455.5|24475.5|24455.5|24486.7|24455.5|24475.5|24446.7|13
1728308310000|2024-10-07 13:38:30|24476.7|24456.7|24478|24458|24479.3|24459.3|24476.7|24456.7|0
1728308320000|2024-10-07 13:38:40|24480.5|24460.5|24478|24458|24480.5|24460.5|24478|24458|0
1728308340000|2024-10-07 13:39:00|24479.2|24459.2|24491.7|24471.7|24493|24473|24479.2|24459.2|13
1728308350000|2024-10-07 13:39:10|24493|24473|24489.3|24469.3|24494.2|24474.2|24489.3|24469.3|4
1728308370000|2024-10-07 13:39:30|24488|24468|24485.5|24465.5|24488|24468|24485.5|24465.5|2
1728308380000|2024-10-07 13:39:40|24481.7|24461.7|24475.5|24455.5|24481.7|24461.7|24473|24453|14
1728308390000|2024-10-07 13:39:50|24476.7|24456.7|24479.2|24459.2|24479.2|24459.2|24476.7|24456.7|7
1728308400000|2024-10-07 13:40:00|24484.2|24464.2|24491.7|24451.7|24493|24465.4|24484.2|24451.7|2
1728308410000|2024-10-07 13:40:10|24482.9|24462.9|24475.5|24455.5|24491.7|24464.2|24475.5|24451.7|2
1728308430000|2024-10-07 13:40:30|24470.5|24450.5|24470.5|24450.5|24470.5|24450.5|24470.5|24450.5|1
1728308440000|2024-10-07 13:40:40|24471.8|24451.8|24468|24448|24471.8|24451.8|24468|24448|4
1728308450000|2024-10-07 13:40:50|24463|24443|24459.3|24439.3|24463|24443|24459.3|24439.3|0
1728308460000|2024-10-07 13:41:00|24458|24438|24465.5|24445.5|24465.5|24445.5|24458|24438|25
1728308470000|2024-10-07 13:41:10|24463|24443|24459.3|24439.3|24463|24443|24459.3|24439.3|2
1728308480000|2024-10-07 13:41:20|24460.5|24440.5|24460.5|24440.5|24463|24443|24460.5|24440.5|1
1728308500000|2024-10-07 13:41:40|24464.3|24444.3|24468|24448|24468|24448|24464.3|24444.3|13
1728308510000|2024-10-07 13:41:50|24465.6|24445.6|24465.6|24445.6|24465.6|24445.6|24465.6|24445.6|11
1728308520000|2024-10-07 13:42:00|24463|24443|24463|24443|24463|24443|24461.8|24441.8|1
1728308530000|2024-10-07 13:42:10|24458|24438|24449.2|24429.2|24458|24438|24449.2|24429.2|7
1728308540000|2024-10-07 13:42:20|24446.7|24426.7|24443|24423|24446.7|24426.7|24443|24423|3
1728308550000|2024-10-07 13:42:30|24439.3|24419.3|24438|24418|24439.3|24419.3|24438|24418|1
1728308560000|2024-10-07 13:42:40|24434.3|24414.3|24429.2|24409.2|24434.3|24414.3|24429.2|24409.2|1
1728308570000|2024-10-07 13:42:50|24425.5|24405.5|24414.2|24394.2|24425.5|24405.5|24414.2|24394.2|11
1728308580000|2024-10-07 13:43:00|24415.5|24395.5|24415.5|24395.5|24415.5|24395.5|24414.3|24394.3|2
1728308590000|2024-10-07 13:43:10|24414.3|24394.3|24414.3|24394.3|24415.5|24395.5|24414.3|24394.3|1
1728308600000|2024-10-07 13:43:20|24413|24393|24413|24393|24413|24393|24413|24393|1
1728308610000|2024-10-07 13:43:30|24414.2|24394.2|24420.4|24400.4|24420.4|24400.4|24414.2|24394.2|7
1728308620000|2024-10-07 13:43:40|24422.9|24402.9|24421.7|24401.7|24422.9|24402.9|24421.7|24401.7|5
1728308630000|2024-10-07 13:43:50|24423|24403|24421.8|24401.8|24423|24403|24421.8|24401.8|3
1728308640000|2024-10-07 13:44:00|24424.3|24404.3|24404.3|24384.3|24424.3|24404.3|24401.8|24381.8|11
1728308650000|2024-10-07 13:44:10|||||||||1
1728308670000|2024-10-07 13:44:30|||||||||2
1728308680000|2024-10-07 13:44:40|24406.8|24386.8|24410.5|24390.5|24410.5|24390.5|24405.5|24385.5|14
1728308690000|2024-10-07 13:44:50|24411.7|24391.7|24413|24393|24413|24393|24411.7|24391.7|4
1728308700000|2024-10-07 13:45:00|24414.2|24394.2|24410.5|24390.5|24414.2|24394.2|24410.5|24390.5|2
1728308710000|2024-10-07 13:45:10|24413|24393|24420.5|24400.5|24421.7|24401.7|24413|24393|20
1728308720000|2024-10-07 13:45:20|24425.5|24405.5|24425.5|24405.5|24425.5|24405.5|24425.5|24405.5|1
1728308730000|2024-10-07 13:45:30|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|22
1728308740000|2024-10-07 13:45:40|24430.5|24410.5|24455.2|24435.2|24455.2|24435.2|24430.5|24410.5|14
1728308750000|2024-10-07 13:45:50|24457.9|24437.9|24470.5|24450.5|24470.5|24450.5|24457.9|24437.9|5
1728308760000|2024-10-07 13:46:00|24469.2|24449.2|24474.2|24454.2|24474.2|24454.2|24468|24448|63
1728308770000|2024-10-07 13:46:10|24472.9|24452.9|24478|24458|24478|24458|24472.9|24452.9|37
1728308780000|2024-10-07 13:46:20|24479.2|24459.2|24480.5|24460.5|24483|24463|24479.2|24459.2|30
1728308790000|2024-10-07 13:46:30|24478|24458|24479.2|24459.2|24479.2|24459.2|24478|24458|13
1728308800000|2024-10-07 13:46:40|24478|24458|24473|24453|24478|24458|24471.8|24451.8|9
1728308810000|2024-10-07 13:46:50|24470.5|24450.5|24469.2|24449.2|24470.5|24450.5|24469.2|24449.2|38
1728308820000|2024-10-07 13:47:00|24470.5|24450.5|24475.5|24455.5|24487.9|24467.9|24470.5|24450.5|35
1728308830000|2024-10-07 13:47:10|24474.3|24454.3|24465.4|24445.4|24474.3|24454.3|24465.4|24445.4|16
1728308840000|2024-10-07 13:47:20|24467.9|24447.9|24462.9|24442.9|24467.9|24447.9|24462.9|24442.9|13
1728308850000|2024-10-07 13:47:30|24461.7|24441.7|24460.4|24440.4|24461.7|24441.7|24460.4|24440.4|2
1728308860000|2024-10-07 13:47:40|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|13
1728308870000|2024-10-07 13:47:50|24462.9|24442.9|24454.1|24434.1|24462.9|24442.9|24454.1|24434.1|6
1728308880000|2024-10-07 13:48:00|24447.9|24427.9|24443|24423|24447.9|24427.9|24443|24423|6
1728308890000|2024-10-07 13:48:10|24440.4|24420.4|24438|24418|24440.4|24420.4|24438|24418|7
1728308900000|2024-10-07 13:48:20|24436.7|24416.7|24425.5|24405.5|24436.7|24416.7|24425.5|24405.5|19
1728308910000|2024-10-07 13:48:30|24424.3|24404.3|24414.3|24394.3|24424.3|24404.3|24414.3|24394.3|13
1728308920000|2024-10-07 13:48:40|24409.3|24389.3|24410.5|24390.5|24410.5|24390.5|24409.3|24389.3|11
1728308930000|2024-10-07 13:48:50|||||||||2
1728308940000|2024-10-07 13:49:00|24411.7|24391.7|24419.2|24399.2|24419.2|24399.2|24411.7|24391.7|14
1728308950000|2024-10-07 13:49:10|24418|24398|24429.3|24409.3|24429.3|24409.3|24418|24398|7
1728308980000|2024-10-07 13:49:40|||||||||2
1728308990000|2024-10-07 13:49:50|24430.5|24410.5|24431.8|24411.8|24431.8|24411.8|24430.5|24410.5|4
1728309000000|2024-10-07 13:50:00|24430.5|24410.5|24415.6|24395.6|24430.6|24410.6|24415.6|24395.6|14
1728309010000|2024-10-07 13:50:10|24416.8|24396.8|24416.8|24396.8|24416.8|24396.8|24416.8|24396.8|4
1728309020000|2024-10-07 13:50:20|24419.3|24399.3|24421.7|24401.7|24421.7|24401.7|24419.3|24399.3|3
1728309030000|2024-10-07 13:50:30|24424.2|24404.2|24425.4|24405.4|24425.4|24405.4|24421.7|24401.7|6
1728309040000|2024-10-07 13:50:40|24429.2|24409.2|24433|24413|24433|24413|24429.2|24409.2|9
1728309050000|2024-10-07 13:50:50|24436.7|24416.7|24439.2|24419.2|24439.2|24419.2|24436.7|24416.7|2
1728309060000|2024-10-07 13:51:00|||||||||1
1728309080000|2024-10-07 13:51:20|24441.7|24421.7|24445.5|24425.5|24445.5|24425.5|24441.7|24421.7|7
1728309100000|2024-10-07 13:51:40|24446.7|24426.7|24446.8|24426.8|24448|24428|24446.7|24426.7|9
1728309110000|2024-10-07 13:51:50|24445.5|24425.5|24440.5|24420.5|24445.5|24425.5|24440.5|24420.5|6
1728309120000|2024-10-07 13:52:00|24438|24418|24439.3|24419.3|24439.3|24419.3|24438|24418|9
1728309130000|2024-10-07 13:52:10|24441.7|24421.7|24444.3|24424.3|24444.3|24424.3|24440.5|24420.5|3
1728309140000|2024-10-07 13:52:20|24443|24423|24443|24423|24443|24423|24440.5|24420.5|11
1728309150000|2024-10-07 13:52:30|24440.5|24420.5|24441.7|24421.7|24441.7|24421.7|24440.5|24420.5|4
1728309160000|2024-10-07 13:52:40|24440.5|24420.5|24444.3|24424.3|24444.3|24424.3|24440.5|24420.5|11
1728309170000|2024-10-07 13:52:50|24440.5|24420.5|24440.5|24420.5|24440.5|24420.5|24440.5|24420.5|3
1728309180000|2024-10-07 13:53:00|24438.1|24418.1|24390.5|24370.5|24438.1|24418.1|24388|24368|26
1728309190000|2024-10-07 13:53:10|24391.7|24371.7|24396.8|24376.8|24396.8|24376.8|24391.7|24371.7|11
1728309200000|2024-10-07 13:53:20|24395.5|24375.5|24395.5|24375.5|24395.5|24375.5|24395.5|24375.5|4
1728309210000|2024-10-07 13:53:30|24396.7|24376.7|24404.3|24384.3|24404.3|24384.3|24396.7|24376.7|12
1728309220000|2024-10-07 13:53:40|24405.5|24385.5|24410.5|24390.5|24410.5|24390.5|24404.3|24384.3|8
1728309230000|2024-10-07 13:53:50|24411.7|24391.7|24420.5|24400.5|24420.5|24400.5|24411.7|24391.7|1
1728309240000|2024-10-07 13:54:00|24418|24398|24423|24403|24423|24403|24418|24398|1
1728309250000|2024-10-07 13:54:10|||||||||2
1728309260000|2024-10-07 13:54:20|24424.3|24404.3|24424.3|24404.3|24430.5|24410.5|24424.3|24404.3|13
1728309270000|2024-10-07 13:54:30|||||||||2
1728309300000|2024-10-07 13:55:00|24425.5|24405.5|24434.3|24414.3|24435.6|24415.6|24425.5|24405.5|10
1728309310000|2024-10-07 13:55:10|24433.1|24413.1|24430.5|24410.5|24433.1|24413.1|24430.5|24410.5|2
1728309320000|2024-10-07 13:55:20|24428|24408|24415.5|24395.5|24428|24408|24415.5|24395.5|1
1728309330000|2024-10-07 13:55:30|24420.5|24400.5|24421.7|24401.7|24421.7|24401.7|24420.5|24400.5|11
1728309340000|2024-10-07 13:55:40|24424.3|24404.3|24424.3|24404.3|24424.3|24404.3|24424.3|24404.3|0
1728309350000|2024-10-07 13:55:50|24425.6|24405.6|24429.3|24409.3|24429.3|24409.3|24425.6|24405.6|8
1728309360000|2024-10-07 13:56:00|24430.5|24410.5|24431.8|24411.8|24431.8|24411.8|24428|24408|10
1728309370000|2024-10-07 13:56:10|||||||||2
1728309380000|2024-10-07 13:56:20|24430.5|24410.5|24429.3|24409.3|24430.5|24410.5|24429.3|24409.3|1
1728309400000|2024-10-07 13:56:40|24428|24408|24426.8|24406.8|24428|24408|24426.8|24406.8|1
1728309410000|2024-10-07 13:56:50|24428|24408|24430.5|24410.5|24430.5|24410.5|24428|24408|5
1728309420000|2024-10-07 13:57:00|24438|24418|24435.5|24415.5|24440.5|24420.5|24435.5|24415.5|8
1728309430000|2024-10-07 13:57:10|24434.3|24414.3|24431.8|24411.8|24434.3|24414.3|24431.8|24411.8|4
1728309440000|2024-10-07 13:57:20|24428.2|24408.2|24419.3|24399.3|24428.2|24408.2|24418.1|24398.1|3
1728309450000|2024-10-07 13:57:30|24418.1|24398.1|24410.6|24390.6|24418.1|24398.1|24410.6|24390.6|3
1728309480000|2024-10-07 13:58:00|24411.8|24391.8|24410.5|24390.5|24411.8|24391.8|24410.5|24390.5|25
1728309490000|2024-10-07 13:58:10|24413|24393|24422.8|24402.8|24425.5|24405.5|24413|24393|11
1728309510000|2024-10-07 13:58:30|24420.5|24400.5|24415.5|24395.5|24420.5|24400.5|24415.5|24395.5|7
1728309520000|2024-10-07 13:58:40|24414.3|24394.3|24409.3|24389.3|24414.3|24394.3|24409.3|24389.3|5
1728309530000|2024-10-07 13:58:50|||||||||2
1728309540000|2024-10-07 13:59:00|24406.8|24386.8|24406.8|24386.8|24406.8|24386.8|24406.8|24386.8|8
1728309550000|2024-10-07 13:59:10|24405.6|24385.6|24405.6|24385.6|24405.6|24385.6|24405.6|24385.6|2
1728309570000|2024-10-07 13:59:30|24406.8|24386.8|24409.3|24389.3|24409.3|24389.3|24406.8|24386.8|3
1728309580000|2024-10-07 13:59:40|24411.7|24391.7|24414.3|24394.3|24414.3|24394.3|24411.7|24391.7|0
1728309590000|2024-10-07 13:59:50|||||||||4
1728309600000|2024-10-07 14:00:00|24411.8|24391.8|24411.8|24391.8|24411.8|24391.8|24411.8|24391.8|21
1728309610000|2024-10-07 14:00:10|24414.2|24394.2|24440.5|24420.5|24440.5|24420.5|24414.2|24394.2|15
1728309620000|2024-10-07 14:00:20|24440.6|24420.6|24430.5|24410.5|24444.3|24424.3|24429.3|24409.3|12
1728309630000|2024-10-07 14:00:30|24431.7|24411.7|24434.3|24414.3|24435.5|24415.5|24431.7|24411.7|8
1728309640000|2024-10-07 14:00:40|24433|24413|24430.5|24410.5|24433|24413|24430.5|24410.5|1
1728309650000|2024-10-07 14:00:50|24428|24408|24478.2|24418.2|24479.4|24419.4|24428|24408|32
1728309660000|2024-10-07 14:01:00|24460.5|24440.5|24460.5|24440.5|24461.7|24441.7|24459.2|24439.2|9
1728309670000|2024-10-07 14:01:10|24461.7|24441.7|24463|24443|24463|24443|24461.7|24441.7|4
1728309680000|2024-10-07 14:01:20|||||||||1
1728309690000|2024-10-07 14:01:30|24464.2|24444.2|24463|24443|24464.2|24444.2|24460.5|24440.5|11
1728309700000|2024-10-07 14:01:40|24461.8|24441.8|24463|24443|24463|24443|24461.8|24441.8|7
1728309710000|2024-10-07 14:01:50|24461.8|24441.8|24461.8|24441.8|24461.8|24441.8|24461.8|24441.8|2
1728309720000|2024-10-07 14:02:00|24464.2|24444.2|24466.7|24446.7|24466.7|24446.7|24464.2|24444.2|6
1728309730000|2024-10-07 14:02:10|24465.5|24445.5|24470.5|24450.5|24470.5|24450.5|24464.3|24444.3|27
1728309740000|2024-10-07 14:02:20|24469.3|24449.3|24490.3|24470.3|24496.7|24476.7|24469.3|24449.3|70
1728309750000|2024-10-07 14:02:30|24489|24469|24489|24469|24490.3|24470.3|24485.3|24465.3|38
1728309760000|2024-10-07 14:02:40|24488|24468|24485.3|24465.3|24491.7|24471.7|24485.3|24465.3|43
1728309770000|2024-10-07 14:02:50|24475.5|24455.5|24468|24448|24475.5|24455.5|24468|24448|9
1728309780000|2024-10-07 14:03:00|24465.5|24445.5|24465.5|24445.5|24465.5|24445.5|24464.2|24444.2|0
1728309790000|2024-10-07 14:03:10|24468|24448|24468|24448|24468|24448|24468|24448|3
1728309800000|2024-10-07 14:03:20|24465.5|24445.5|24466.6|24446.6|24466.8|24446.8|24465.5|24445.5|10
1728309810000|2024-10-07 14:03:30|24465.5|24445.5|24465.5|24445.5|24465.5|24445.5|24465.5|24445.5|0
1728309820000|2024-10-07 14:03:40|24463|24443|24463|24443|24463|24443|24463|24443|2
1728309830000|2024-10-07 14:03:50|24464.3|24444.3|24464.3|24444.3|24464.3|24444.3|24464.3|24444.3|0
1728309840000|2024-10-07 14:04:00|24465.5|24445.5|24466.8|24446.8|24466.8|24446.8|24465.5|24445.5|6
1728309850000|2024-10-07 14:04:10|24468.1|24448.1|24461.8|24441.8|24475.5|24455.5|24461.8|24441.8|17
1728309860000|2024-10-07 14:04:20|24449.3|24429.3|24449.3|24429.3|24449.3|24429.3|24449.3|24429.3|1
1728309870000|2024-10-07 14:04:30|24450.5|24430.5|24464.3|24444.3|24464.3|24444.3|24450.5|24430.5|7
1728309880000|2024-10-07 14:04:40|24468|24448|24469.1|24449.1|24469.1|24449.1|24468|24448|5
1728309900000|2024-10-07 14:05:00|24468|24448|24459.3|24439.3|24468|24448|24459.3|24439.3|1
1728309910000|2024-10-07 14:05:10|||||||||1
1728309920000|2024-10-07 14:05:20|24456.8|24436.8|24458|24438|24458|24438|24456.8|24436.8|0
1728309930000|2024-10-07 14:05:30|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|0
1728309950000|2024-10-07 14:05:50|24454.3|24434.3|24449.3|24429.3|24454.3|24434.3|24449.3|24429.3|4
1728309960000|2024-10-07 14:06:00|24450.6|24430.6|24450.5|24430.5|24450.6|24430.6|24450.5|24430.5|7
1728309970000|2024-10-07 14:06:10|24451.8|24431.8|24449.3|24429.3|24453|24433|24449.3|24429.3|5
1728309980000|2024-10-07 14:06:20|24451.8|24431.8|24451.8|24431.8|24451.8|24431.8|24451.8|24431.8|0
1728309990000|2024-10-07 14:06:30|24450.5|24430.5|24448.1|24428.1|24450.5|24430.5|24448.1|24428.1|2
1728310000000|2024-10-07 14:06:40|24449.3|24429.3|24445.6|24425.6|24449.3|24429.3|24445.6|24425.6|5
1728310010000|2024-10-07 14:06:50|24441.8|24421.8|24429.5|24409.5|24441.8|24421.8|24429.5|24409.5|80
1728310020000|2024-10-07 14:07:00|24426.9|24406.9|24429.3|24409.3|24429.3|24409.3|24424.3|24404.3|10
1728310030000|2024-10-07 14:07:10|24430.5|24410.5|24433|24413|24433|24413|24430.5|24410.5|9
1728310040000|2024-10-07 14:07:20|24434.1|24414.1|24438|24418|24439.1|24419.1|24433|24413|4
1728310050000|2024-10-07 14:07:30|24436.8|24416.8|24435.5|24415.5|24436.8|24416.8|24435.5|24415.5|2
1728310060000|2024-10-07 14:07:40|||||||||1
1728310070000|2024-10-07 14:07:50|24436.6|24416.6|24437.8|24417.8|24437.8|24417.8|24436.6|24416.6|8
1728310080000|2024-10-07 14:08:00|24439|24419|24451.8|24431.8|24451.8|24431.8|24439|24419|14
1728310090000|2024-10-07 14:08:10|||||||||4
1728310100000|2024-10-07 14:08:20|24450.5|24430.5|24454.3|24434.3|24454.3|24434.3|24450.5|24430.5|4
1728310110000|2024-10-07 14:08:30|24455.5|24435.5|24481.8|24461.8|24481.8|24461.8|24455.5|24435.5|16
1728310120000|2024-10-07 14:08:40|24480.5|24460.5|24479.3|24459.3|24480.5|24460.5|24479.3|24459.3|16
1728310130000|2024-10-07 14:08:50|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|0
1728310140000|2024-10-07 14:09:00|24475.6|24455.6|24474.3|24454.3|24475.6|24455.6|24474.3|24454.3|0
1728310150000|2024-10-07 14:09:10|24473.1|24453.1|24470.5|24450.5|24473.1|24453.1|24470.5|24450.5|3
1728310160000|2024-10-07 14:09:20|||||||||5
1728310170000|2024-10-07 14:09:30|24469.3|24449.3|24470.5|24450.5|24470.5|24450.5|24469.3|24449.3|0
1728310180000|2024-10-07 14:09:40|24471.8|24451.8|24479.1|24459.1|24479.1|24459.1|24471.8|24451.8|11
1728310190000|2024-10-07 14:09:50|24478|24458|24480.5|24460.5|24480.5|24460.5|24476.8|24456.8|2
1728310200000|2024-10-07 14:10:00|||||||||1
1728310210000|2024-10-07 14:10:10|24476.8|24456.8|24475.5|24455.5|24476.8|24456.8|24474.3|24454.3|2
1728310220000|2024-10-07 14:10:20|24476.6|24456.6|24479.1|24459.1|24479.1|24459.1|24476.6|24456.6|5
1728310230000|2024-10-07 14:10:30|24480.3|24460.3|24479.3|24459.3|24484.3|24464.3|24479.3|24459.3|11
1728310240000|2024-10-07 14:10:40|24477.9|24457.9|24472.9|24452.9|24477.9|24457.9|24471.8|24451.8|4
1728310250000|2024-10-07 14:10:50|24470.4|24450.4|24467.9|24447.9|24470.4|24450.4|24467.9|24447.9|2
1728310260000|2024-10-07 14:11:00|24466.8|24446.8|24480.4|24460.4|24480.4|24460.4|24466.8|24446.8|13
1728310270000|2024-10-07 14:11:10|24479.3|24459.3|24475.4|24455.4|24479.3|24459.3|24475.4|24455.4|6
1728310280000|2024-10-07 14:11:20|24471.8|24451.8|24471.8|24451.8|24471.8|24451.8|24471.8|24451.8|0
1728310290000|2024-10-07 14:11:30|24468.1|24448.1|24464.3|24444.3|24468.1|24448.1|24463.1|24443.1|0
1728310300000|2024-10-07 14:11:40|24461.8|24441.8|24469.1|24449.1|24469.1|24449.1|24461.8|24441.8|3
1728310310000|2024-10-07 14:11:50|24470.3|24450.3|24472.9|24452.9|24472.9|24452.9|24470.3|24450.3|0
1728310320000|2024-10-07 14:12:00|||||||||1
1728310340000|2024-10-07 14:12:20|24476.6|24456.6|24476.6|24456.6|24476.6|24456.6|24476.6|24456.6|3
1728310350000|2024-10-07 14:12:30|24477.9|24457.9|24477.9|24457.9|24477.9|24457.9|24477.9|24457.9|1
1728310370000|2024-10-07 14:12:50|||||||||1
1728310380000|2024-10-07 14:13:00|24479.1|24459.1|24480.4|24460.4|24480.4|24460.4|24479.1|24459.1|11
1728310390000|2024-10-07 14:13:10|24478.1|24458.1|24476.8|24456.8|24478.1|24458.1|24476.8|24456.8|3
1728310400000|2024-10-07 14:13:20|24475.4|24455.4|24475.4|24455.4|24475.4|24455.4|24475.4|24455.4|3
1728310410000|2024-10-07 14:13:30|||||||||1
1728310420000|2024-10-07 14:13:40|24474.3|24454.3|24471.8|24451.8|24474.3|24454.3|24471.8|24451.8|5
1728310430000|2024-10-07 14:13:50|24469.3|24449.3|24469.3|24449.3|24469.3|24449.3|24469.3|24449.3|4
1728310440000|2024-10-07 14:14:00|24466.8|24446.8|24466.8|24446.8|24466.8|24446.8|24466.8|24446.8|3
1728310460000|2024-10-07 14:14:20|24467.9|24447.9|24467.9|24447.9|24470.4|24450.4|24467.9|24447.9|2
1728310470000|2024-10-07 14:14:30|||||||||1
1728310490000|2024-10-07 14:14:50|||||||||1
1728310500000|2024-10-07 14:15:00|||||||||1
1728310510000|2024-10-07 14:15:10|24466.8|24446.8|24464.3|24444.3|24466.8|24446.8|24464.3|24444.3|2
1728310520000|2024-10-07 14:15:20|24462.9|24442.9|24460.4|24440.4|24462.9|24442.9|24460.4|24440.4|6
1728310530000|2024-10-07 14:15:30|24458.1|24438.1|24448.1|24428.1|24458.1|24438.1|24448.1|24428.1|4
1728310540000|2024-10-07 14:15:40|||||||||1
1728310550000|2024-10-07 14:15:50|||||||||2
1728310560000|2024-10-07 14:16:00|24451.6|24431.6|24454.3|24434.3|24454.3|24434.3|24451.6|24431.6|14
1728310570000|2024-10-07 14:16:10|24459.3|24439.3|24472.9|24452.9|24476.9|24452.9|24459.3|24435.6|13
1728310580000|2024-10-07 14:16:20|24474.1|24454.1|24474.1|24454.1|24476.8|24456.8|24474.1|24454.1|11
1728310590000|2024-10-07 14:16:30|24472.9|24452.9|24470.4|24450.4|24472.9|24452.9|24470.4|24450.4|4
1728310600000|2024-10-07 14:16:40|24469.3|24449.3|24467.9|24447.9|24469.3|24449.3|24467.9|24447.9|2
1728310610000|2024-10-07 14:16:50|24464.3|24444.3|24464.3|24444.3|24464.3|24444.3|24464.3|24444.3|37
1728310620000|2024-10-07 14:17:00|24458.3|24438.3|24451.9|24431.9|24458.3|24438.3|24450.7|24430.7|11
1728310630000|2024-10-07 14:17:10|24453.2|24433.2|24454.3|24434.3|24454.3|24434.3|24450.6|24430.6|14
1728310640000|2024-10-07 14:17:20|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|11
1728310650000|2024-10-07 14:17:30|24456.8|24436.8|24463.1|24443.1|24463.1|24443.1|24456.8|24436.8|3
1728310660000|2024-10-07 14:17:40|24460.6|24440.6|24460.6|24440.6|24461.8|24441.8|24460.6|24440.6|25
1728310680000|2024-10-07 14:18:00|24458.1|24438.1|24455.6|24435.6|24458.1|24438.1|24455.6|24435.6|8
1728310690000|2024-10-07 14:18:10|24453.2|24433.2|24450.7|24430.7|24453.2|24433.2|24450.7|24430.7|2
1728310700000|2024-10-07 14:18:20|24449.5|24429.5|24455.4|24435.4|24455.4|24435.4|24449.4|24429.4|68
1728310710000|2024-10-07 14:18:30|24456.7|24436.7|24461.6|24441.6|24461.6|24441.6|24456.7|24436.7|8
1728310720000|2024-10-07 14:18:40|24466.7|24446.7|24468.1|24448.1|24470.4|24450.4|24466.7|24446.7|8
1728310730000|2024-10-07 14:18:50|24470.6|24450.6|24469.4|24449.4|24470.6|24450.6|24469.4|24449.4|1
1728310740000|2024-10-07 14:19:00|24468.1|24448.1|24463.1|24443.1|24468.1|24448.1|24463.1|24443.1|2
1728310750000|2024-10-07 14:19:10|24461.9|24441.9|24453.2|24433.2|24461.9|24441.9|24453.2|24433.2|12
1728310760000|2024-10-07 14:19:20|24454.4|24434.4|24454.4|24434.4|24454.4|24434.4|24454.4|24434.4|0
1728310780000|2024-10-07 14:19:40|24453.1|24433.1|24453.1|24433.1|24453.1|24433.1|24453.1|24433.1|1
1728310790000|2024-10-07 14:19:50|24450.6|24430.6|24461.7|24441.7|24461.7|24441.7|24450.6|24430.6|7
1728310800000|2024-10-07 14:20:00|24465.6|24445.6|24474.1|24454.1|24474.1|24454.1|24465.6|24445.6|5
1728310810000|2024-10-07 14:20:10|||||||||1
1728310820000|2024-10-07 14:20:20|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|4
1728310830000|2024-10-07 14:20:30|24470.6|24450.6|24471.7|24451.7|24471.7|24451.7|24469.2|24449.2|10
1728310840000|2024-10-07 14:20:40|24473.1|24453.1|24471.7|24451.7|24474.2|24454.2|24471.7|24451.7|6
1728310860000|2024-10-07 14:21:00|24474.2|24454.2|24463.1|24443.1|24474.2|24454.2|24463.1|24443.1|8
1728310870000|2024-10-07 14:21:10|24464.2|24444.2|24465.4|24445.4|24465.4|24445.4|24464.2|24444.2|6
1728310880000|2024-10-07 14:21:20|||||||||2
1728310890000|2024-10-07 14:21:30|||||||||5
1728310900000|2024-10-07 14:21:40|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|3
1728310910000|2024-10-07 14:21:50|||||||||5
1728310920000|2024-10-07 14:22:00|24467.9|24447.9|24470.6|24450.6|24470.6|24450.6|24467.9|24447.9|2
1728310930000|2024-10-07 14:22:10|24471.7|24451.7|24464.2|24444.2|24474.2|24454.2|24464.2|24444.2|17
1728310940000|2024-10-07 14:22:20|24459.2|24439.2|24452.9|24432.9|24459.2|24439.2|24452.9|24432.9|4
1728310950000|2024-10-07 14:22:30|24454.2|24434.2|24455.4|24435.4|24455.4|24435.4|24453.1|24433.1|7
1728310960000|2024-10-07 14:22:40|24456.7|24436.7|24457.9|24437.9|24457.9|24437.9|24456.7|24436.7|3
1728310970000|2024-10-07 14:22:50|24459.2|24439.2|24459.2|24439.2|24461.7|24441.7|24459.2|24439.2|64
1728310980000|2024-10-07 14:23:00|24460.6|24440.6|24458.1|24438.1|24460.6|24440.6|24456.9|24436.9|5
1728310990000|2024-10-07 14:23:10|24459.2|24439.2|24454.4|24434.4|24459.2|24439.2|24454.4|24434.4|7
1728311000000|2024-10-07 14:23:20|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|1
1728311010000|2024-10-07 14:23:30|24454.4|24434.4|24453.1|24433.1|24455.6|24435.6|24453.1|24433.1|3
1728311040000|2024-10-07 14:24:00|24450.6|24430.6|24451.7|24431.7|24451.9|24431.9|24450.6|24430.6|34
1728311050000|2024-10-07 14:24:10|24456.7|24436.7|24461.7|24441.7|24461.7|24441.7|24456.7|24436.7|3
1728311080000|2024-10-07 14:24:40|||||||||2
1728311090000|2024-10-07 14:24:50|24464.2|24444.2|24461.7|24441.7|24464.2|24444.2|24461.7|24441.7|1
1728311100000|2024-10-07 14:25:00|24464.2|24444.2|24465.4|24445.4|24467.9|24447.9|24464.2|24444.2|14
1728311110000|2024-10-07 14:25:10|||||||||2
1728311130000|2024-10-07 14:25:30|24466.7|24446.7|24472.8|24452.8|24472.8|24452.8|24466.7|24446.7|20
1728311140000|2024-10-07 14:25:40|24471.6|24451.6|24477.9|24457.9|24479.2|24459.2|24471.6|24451.6|11
1728311150000|2024-10-07 14:25:50|24480.4|24460.4|24486.7|24466.7|24486.7|24466.7|24480.4|24460.4|13
1728311160000|2024-10-07 14:26:00|24484.2|24464.2|24481.7|24461.7|24485.4|24465.4|24481.7|24461.7|7
1728311170000|2024-10-07 14:26:10|24477.9|24457.9|24475.4|24455.4|24477.9|24457.9|24475.4|24455.4|2
1728311180000|2024-10-07 14:26:20|24470.4|24450.4|24470.4|24450.4|24474.2|24454.2|24470.4|24450.4|6
1728311190000|2024-10-07 14:26:30|24468|24448|24465.4|24445.4|24468|24448|24465.4|24445.4|2
1728311200000|2024-10-07 14:26:40|24466.6|24446.6|24466.7|24446.7|24467.9|24447.9|24466.6|24446.6|8
1728311210000|2024-10-07 14:26:50|24465.4|24445.4|24465.4|24445.4|24465.4|24445.4|24465.4|24445.4|2
1728311220000|2024-10-07 14:27:00|||||||||1
1728311230000|2024-10-07 14:27:10|24466.7|24446.7|24465.4|24445.4|24466.7|24446.7|24465.4|24445.4|2
1728311250000|2024-10-07 14:27:30|||||||||1
1728311270000|2024-10-07 14:27:50|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|8
1728311280000|2024-10-07 14:28:00|24459.2|24439.2|24454.4|24434.4|24459.2|24439.2|24454.4|24434.4|11
1728311290000|2024-10-07 14:28:10|||||||||7
1728311300000|2024-10-07 14:28:20|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|2
1728311310000|2024-10-07 14:28:30|||||||||1
1728311320000|2024-10-07 14:28:40|24454.4|24434.4|24454.4|24434.4|24454.4|24434.4|24454.4|24434.4|4
1728311330000|2024-10-07 14:28:50|||||||||2
1728311340000|2024-10-07 14:29:00|24449.4|24429.4|24442|24422|24449.4|24429.4|24442|24422|59
1728311350000|2024-10-07 14:29:10|24440.8|24420.8|24442|24422|24442|24422|24440.8|24420.8|2
1728311360000|2024-10-07 14:29:20|24439.4|24419.4|24436.9|24416.9|24439.4|24419.4|24436.9|24416.9|3
1728311380000|2024-10-07 14:29:40|24438.2|24418.2|24436.9|24416.9|24438.2|24418.2|24436.9|24416.9|2
1728311400000|2024-10-07 14:30:00|24434.4|24414.4|24429.5|24409.5|24434.4|24414.4|24429.5|24409.5|19
1728311410000|2024-10-07 14:30:10|24426.9|24406.9|24420.7|24400.7|24426.9|24406.9|24420.7|24400.7|5
1728311420000|2024-10-07 14:30:20|24419.4|24399.4|24415.7|24395.7|24419.4|24399.4|24415.7|24395.7|5
1728311430000|2024-10-07 14:30:30|24419.4|24399.4|24420.7|24400.7|24421.9|24401.9|24419.4|24399.4|4
1728311440000|2024-10-07 14:30:40|24421.9|24401.9|24410.7|24390.7|24421.9|24401.9|24410.7|24390.7|6
1728311450000|2024-10-07 14:30:50|24408.2|24388.2|24409.4|24389.4|24409.4|24389.4|24406.9|24386.9|5
1728311460000|2024-10-07 14:31:00|24413|24393|24404.4|24384.4|24413|24393|24404.4|24384.4|7
1728311470000|2024-10-07 14:31:10|24401.9|24381.9|24394.4|24374.4|24401.9|24381.9|24394.4|24374.4|34
1728311480000|2024-10-07 14:31:20|24391.7|24371.7|24386.9|24366.9|24391.7|24371.7|24386.9|24366.9|20
1728311490000|2024-10-07 14:31:30|24384.5|24364.5|24381.9|24361.9|24384.5|24364.5|24381.9|24361.9|9
1728311500000|2024-10-07 14:31:40|||||||||7
1728311510000|2024-10-07 14:31:50|24380.5|24360.5|24381.7|24361.7|24381.7|24361.7|24380.5|24360.5|3
1728311520000|2024-10-07 14:32:00|24383|24363|24402.9|24382.9|24402.9|24382.9|24383|24363|136
1728311530000|2024-10-07 14:32:10|24400.4|24380.4|24405.4|24385.4|24405.4|24385.4|24400.4|24380.4|10
1728311540000|2024-10-07 14:32:20|24406.7|24386.7|24411.7|24391.7|24411.7|24391.7|24406.7|24386.7|14
1728311560000|2024-10-07 14:32:40|24413|24393|24413|24393|24413|24393|24413|24393|0
1728311570000|2024-10-07 14:32:50|24410.5|24390.5|24409.4|24389.4|24410.5|24390.5|24409.4|24389.4|3
1728311580000|2024-10-07 14:33:00|24411.7|24391.7|24411.7|24391.7|24411.7|24391.7|24411.7|24391.7|4
1728311600000|2024-10-07 14:33:20|24410.5|24390.5|24404.4|24384.4|24410.5|24390.5|24404.4|24384.4|4
1728311620000|2024-10-07 14:33:40|24400.5|24380.5|24398|24378|24400.5|24380.5|24398|24378|2
1728311630000|2024-10-07 14:33:50|||||||||5
1728311640000|2024-10-07 14:34:00|24395.7|24375.7|24375.7|24355.7|24395.7|24375.7|24374.5|24354.5|18
1728311650000|2024-10-07 14:34:10|24374.3|24354.3|24381.8|24361.8|24381.8|24361.8|24374.3|24354.3|11
1728311660000|2024-10-07 14:34:20|24383|24363|24383|24363|24383|24363|24383|24363|1
1728311670000|2024-10-07 14:34:30|||||||||1
1728311680000|2024-10-07 14:34:40|24385.5|24365.5|24394.2|24374.2|24394.2|24374.2|24385.5|24365.5|15
1728311690000|2024-10-07 14:34:50|24395.5|24375.5|24400.5|24380.5|24400.5|24380.5|24395.5|24375.5|5
1728311700000|2024-10-07 14:35:00|24401.8|24381.8|24408|24388|24408|24388|24401.8|24381.8|5
1728311710000|2024-10-07 14:35:10|24406.7|24386.7|24411.7|24391.7|24411.7|24391.7|24406.7|24386.7|4
1728311720000|2024-10-07 14:35:20|24413|24393|24413|24393|24413|24393|24413|24393|0
1728311730000|2024-10-07 14:35:30|||||||||2
1728311750000|2024-10-07 14:35:50|24411.8|24391.8|24411.8|24391.8|24411.8|24391.8|24411.8|24391.8|9
1728311760000|2024-10-07 14:36:00|24413|24393|24413|24393|24413|24393|24413|24393|0
1728311770000|2024-10-07 14:36:10|24414.3|24394.3|24414.3|24394.3|24414.3|24394.3|24414.3|24394.3|2
1728311780000|2024-10-07 14:36:20|24415.7|24395.7|24414.3|24394.3|24418|24398|24414.3|24394.3|8
1728311790000|2024-10-07 14:36:30|24413|24393|24413|24393|24413|24393|24413|24393|1
1728311810000|2024-10-07 14:36:50|24411.7|24391.7|24394.3|24374.3|24411.7|24391.7|24394.3|24374.3|14
1728311820000|2024-10-07 14:37:00|24399.3|24379.3|24395.5|24375.5|24399.3|24379.3|24395.5|24375.5|4
1728311830000|2024-10-07 14:37:10|24394.2|24374.2|24394.2|24374.2|24394.2|24374.2|24394.2|24374.2|3
1728311840000|2024-10-07 14:37:20|24391.8|24371.8|24394.3|24374.3|24394.3|24374.3|24391.7|24371.7|6
1728311850000|2024-10-07 14:37:30|24391.8|24371.8|24390.5|24370.5|24393|24373|24390.5|24370.5|3
1728311860000|2024-10-07 14:37:40|24394.3|24374.3|24394.3|24374.3|24394.3|24374.3|24394.3|24374.3|6
1728311870000|2024-10-07 14:37:50|24395.5|24375.5|24394.3|24374.3|24395.5|24375.5|24394.3|24374.3|5
1728311880000|2024-10-07 14:38:00|24393.2|24373.2|24393.2|24373.2|24393.2|24373.2|24393.2|24373.2|3
1728311890000|2024-10-07 14:38:10|24390.5|24370.5|24381.8|24361.8|24390.5|24370.5|24381.8|24361.8|11
1728311900000|2024-10-07 14:38:20|24375.5|24355.5|24373.2|24353.2|24375.5|24355.5|24373.2|24353.2|8
1728311920000|2024-10-07 14:38:40|24367|24347|24360.5|24340.5|24367|24347|24358|24338|62
1728311930000|2024-10-07 14:38:50|24365.5|24345.5|24368|24348|24368|24348|24365.5|24345.5|16
1728311940000|2024-10-07 14:39:00|24373|24353|24365.5|24345.5|24373|24353|24365.5|24345.5|6
1728311950000|2024-10-07 14:39:10|24364.3|24344.3|24353|24333|24364.3|24344.3|24353|24333|17
1728311960000|2024-10-07 14:39:20|24354.2|24334.2|24356.8|24336.8|24356.8|24336.8|24354.2|24334.2|5
1728311970000|2024-10-07 14:39:30|24359.3|24339.3|24359.3|24339.3|24359.3|24339.3|24359.3|24339.3|3
1728311980000|2024-10-07 14:39:40|24360.7|24340.7|24363|24343|24363|24343|24360.7|24340.7|5
1728311990000|2024-10-07 14:39:50|||||||||4
1728312000000|2024-10-07 14:40:00|24361.8|24341.8|24349.2|24329.2|24361.8|24341.8|24349.2|24329.2|27
1728312010000|2024-10-07 14:40:10|24350.5|24330.5|24356.8|24336.8|24356.8|24336.8|24350.5|24330.5|9
1728312020000|2024-10-07 14:40:20|24358|24338|24366.8|24346.8|24366.8|24346.8|24358|24338|8
1728312030000|2024-10-07 14:40:30|24368|24348|24371.8|24351.8|24371.8|24351.8|24368|24348|9
1728312040000|2024-10-07 14:40:40|24374.3|24354.3|24374.3|24354.3|24374.3|24354.3|24371.8|24351.8|4
1728312050000|2024-10-07 14:40:50|24375.5|24355.5|24401.8|24381.8|24401.8|24381.8|24375.5|24355.5|15
1728312060000|2024-10-07 14:41:00|24404.3|24384.3|24443|24423|24443|24423|24403|24383|29
1728312070000|2024-10-07 14:41:10|24445.5|24425.5|24410.5|24390.5|24454.3|24434.3|24410.5|24390.5|14
1728312080000|2024-10-07 14:41:20|24409.3|24389.3|24410.5|24390.5|24410.5|24390.5|24408|24388|9
1728312090000|2024-10-07 14:41:30|24418|24398|24426.6|24406.6|24426.6|24406.6|24418|24398|84
1728312100000|2024-10-07 14:41:40|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|24425.4|24405.4|9
1728312110000|2024-10-07 14:41:50|24429.2|24409.2|24422.9|24402.9|24429.2|24409.2|24422.9|24402.9|8
1728312120000|2024-10-07 14:42:00|24421.7|24401.7|24420.3|24400.3|24421.7|24401.7|24419.2|24399.2|16
1728312130000|2024-10-07 14:42:10|24421.6|24401.6|24415.4|24395.4|24429.2|24401.6|24415.4|24384.2|8
1728312140000|2024-10-07 14:42:20|24416.6|24396.6|24417.9|24397.9|24417.9|24397.9|24416.6|24396.6|5
1728312150000|2024-10-07 14:42:30|24420.4|24400.4|24420.4|24400.4|24420.4|24400.4|24420.4|24400.4|4
1728312160000|2024-10-07 14:42:40|24419.2|24399.2|24411.7|24391.7|24419.2|24399.2|24411.7|24391.7|10
1728312180000|2024-10-07 14:43:00|24419.2|24379.2|24401.7|24381.7|24419.2|24385.5|24401.7|24377.9|8
1728312190000|2024-10-07 14:43:10|24400.5|24380.5|24400.5|24380.5|24400.5|24380.5|24400.5|24380.5|2
1728312200000|2024-10-07 14:43:20|||||||||6
1728312210000|2024-10-07 14:43:30|||||||||2
1728312220000|2024-10-07 14:43:40|24399.3|24379.3|24394.3|24374.3|24399.3|24379.3|24394.3|24374.3|3
1728312240000|2024-10-07 14:44:00|24395.5|24375.5|24395.5|24375.5|24395.5|24375.5|24394.3|24374.3|4
1728312250000|2024-10-07 14:44:10|24390.5|24370.5|24376.8|24356.8|24390.5|24370.5|24376.8|24356.8|4
1728312260000|2024-10-07 14:44:20|||||||||3
1728312270000|2024-10-07 14:44:30|24375.5|24355.5|24371.8|24351.8|24375.5|24355.5|24371.8|24351.8|1
1728312280000|2024-10-07 14:44:40|24373|24353|24375.6|24355.6|24375.6|24355.6|24373|24353|11
1728312300000|2024-10-07 14:45:00|||||||||2
1728312310000|2024-10-07 14:45:10|24382|24362|24384.3|24364.3|24384.3|24364.3|24382|24362|5
1728312320000|2024-10-07 14:45:20|24383.1|24363.1|24375.5|24355.5|24383.1|24363.1|24375.5|24355.5|4
1728312330000|2024-10-07 14:45:30|24376.7|24356.7|24358|24338|24376.8|24356.8|24358|24338|17
1728312340000|2024-10-07 14:45:40|24359.3|24339.3|24359.3|24339.3|24359.3|24339.3|24359.3|24339.3|0
1728312350000|2024-10-07 14:45:50|24358|24338|24360.5|24340.5|24360.5|24340.5|24358|24338|11
1728312360000|2024-10-07 14:46:00|||||||||4
1728312370000|2024-10-07 14:46:10|24359.3|24339.3|24355.5|24335.5|24359.3|24339.3|24354.3|24334.3|12
1728312380000|2024-10-07 14:46:20|24354.3|24334.3|24354.3|24334.3|24355.5|24335.5|24354.3|24334.3|3
1728312390000|2024-10-07 14:46:30|24355.5|24335.5|24355.5|24335.5|24355.5|24335.5|24355.5|24335.5|10
1728312400000|2024-10-07 14:46:40|24354.3|24334.3|24355.5|24335.5|24355.5|24335.5|24351.8|24331.8|10
1728312410000|2024-10-07 14:46:50|||||||||1
1728312420000|2024-10-07 14:47:00|24354.3|24334.3|24359.3|24339.3|24359.3|24339.3|24351.8|24331.8|19
1728312430000|2024-10-07 14:47:10|24360.6|24340.6|24361.8|24341.8|24361.8|24341.8|24360.6|24340.6|2
1728312440000|2024-10-07 14:47:20|24360.6|24340.6|24358|24338|24360.6|24340.6|24358|24338|5
1728312460000|2024-10-07 14:47:40|24360.5|24340.5|24360.5|24340.5|24360.5|24340.5|24360.5|24340.5|5
1728312470000|2024-10-07 14:47:50|24364.3|24344.3|24365.5|24345.5|24365.5|24345.5|24364.3|24344.3|6
1728312480000|2024-10-07 14:48:00|24364.3|24344.3|24364.3|24344.3|24364.3|24344.3|24364.3|24344.3|0
1728312490000|2024-10-07 14:48:10|24363.1|24343.1|24363|24343|24363.1|24343.1|24361.8|24341.8|3
1728312500000|2024-10-07 14:48:20|24361.8|24341.8|24361.8|24341.8|24361.8|24341.8|24361.8|24341.8|1
1728312510000|2024-10-07 14:48:30|24359.3|24339.3|24358|24338|24359.3|24339.3|24358|24338|4
1728312530000|2024-10-07 14:48:50|24355.5|24335.5|24354.3|24334.3|24355.5|24335.5|24354.3|24334.3|2
1728312540000|2024-10-07 14:49:00|24355.5|24335.5|24364.2|24344.2|24364.2|24344.2|24355.5|24335.5|20
1728312550000|2024-10-07 14:49:10|24360.5|24340.5|24362|24342|24367.9|24347.9|24360.5|24340.5|19
1728312560000|2024-10-07 14:49:20|24360.8|24340.8|24353.1|24333.1|24360.8|24340.8|24353.1|24333.1|0
1728312570000|2024-10-07 14:49:30|24351.8|24331.8|24356.7|24336.7|24359.2|24339.2|24351.8|24331.8|11
1728312580000|2024-10-07 14:49:40|24360.4|24340.4|24359.2|24339.2|24360.4|24340.4|24359.2|24339.2|6
1728312590000|2024-10-07 14:49:50|||||||||1
1728312600000|2024-10-07 14:50:00|24358|24338|24356.8|24336.8|24358|24338|24356.8|24336.8|9
1728312610000|2024-10-07 14:50:10|||||||||2
1728312620000|2024-10-07 14:50:20|24353|24333|24353|24333|24353|24333|24353|24333|1
1728312630000|2024-10-07 14:50:30|||||||||12
1728312660000|2024-10-07 14:51:00|24351.7|24331.7|24349.2|24329.2|24351.7|24331.7|24349.2|24329.2|4
1728312670000|2024-10-07 14:51:10|||||||||1
1728312690000|2024-10-07 14:51:30|||||||||5
1728312700000|2024-10-07 14:51:40|24348|24328|24326.8|24306.8|24348|24328|24326.8|24306.8|90
1728312710000|2024-10-07 14:51:50|24324.3|24304.3|24324.3|24304.3|24324.3|24304.3|24324.3|24304.3|10
1728312720000|2024-10-07 14:52:00|24326.7|24306.7|24336.7|24316.7|24336.7|24316.7|24326.7|24306.7|27
1728312730000|2024-10-07 14:52:10|24338|24318|24338|24318|24346.8|24326.8|24338|24318|8
1728312740000|2024-10-07 14:52:20|24335.5|24315.5|24331.8|24311.8|24335.5|24315.5|24331.8|24311.8|6
1728312750000|2024-10-07 14:52:30|24330.6|24310.6|24329.3|24309.3|24330.6|24310.6|24328.1|24308.1|5
1728312760000|2024-10-07 14:52:40|24324.4|24304.4|24325.6|24305.6|24325.6|24305.6|24324.4|24304.4|7
1728312770000|2024-10-07 14:52:50|24324.3|24304.3|24325.6|24305.6|24325.6|24305.6|24324.3|24304.3|5
1728312780000|2024-10-07 14:53:00|24328|24308|24328|24308|24329.3|24309.3|24328|24308|14
1728312790000|2024-10-07 14:53:10|24326.8|24306.8|24324.2|24304.2|24326.8|24306.8|24318|24298|17
1728312800000|2024-10-07 14:53:20|24321.8|24301.8|24316.8|24296.8|24321.8|24301.8|24316.8|24296.8|5
1728312810000|2024-10-07 14:53:30|24318|24298|24318|24298|24318|24298|24318|24298|7
1728312820000|2024-10-07 14:53:40|24316.8|24296.8|24311.8|24291.8|24316.8|24296.8|24311.8|24291.8|13
1728312830000|2024-10-07 14:53:50|24308|24288|24308|24288|24308|24288|24308|24288|9
1728312840000|2024-10-07 14:54:00|||||||||1
1728312850000|2024-10-07 14:54:10|24305.6|24285.6|24293|24273|24305.6|24285.6|24288|24268|104
1728312860000|2024-10-07 14:54:20|24295.5|24275.5|24295.5|24275.5|24295.5|24275.5|24295.5|24275.5|0
1728312870000|2024-10-07 14:54:30|24296.7|24276.7|24298|24278|24298|24278|24295.5|24275.5|1
1728312880000|2024-10-07 14:54:40|24300.5|24280.5|24305.5|24285.5|24305.5|24285.5|24300.5|24280.5|7
1728312890000|2024-10-07 14:54:50|24308|24288|24314.2|24294.2|24314.2|24294.2|24308|24288|5
1728312900000|2024-10-07 14:55:00|24315.5|24295.5|24315.5|24295.5|24315.5|24295.5|24315.5|24295.5|1
1728312910000|2024-10-07 14:55:10|24319.3|24299.3|24326.8|24306.8|24326.8|24306.8|24319.3|24299.3|12
1728312920000|2024-10-07 14:55:20|24331.8|24311.8|24351.7|24331.7|24351.7|24331.7|24331.8|24311.8|39
1728312930000|2024-10-07 14:55:30|24354.3|24334.3|24365.5|24345.5|24365.5|24345.5|24354.3|24334.3|34
1728312940000|2024-10-07 14:55:40|24366.8|24346.8|24373|24353|24373|24353|24366.8|24346.8|11
1728312950000|2024-10-07 14:55:50|24374.3|24354.3|24386.7|24366.7|24389.2|24369.2|24374.3|24354.3|75
1728312960000|2024-10-07 14:56:00|24389.2|24369.2|24395.5|24375.5|24403|24383|24386.7|24366.7|20
1728312970000|2024-10-07 14:56:10|24390.8|24370.8|24381.8|24361.8|24390.8|24370.8|24381.8|24361.8|1
1728312980000|2024-10-07 14:56:20|24376.8|24356.8|24371.8|24351.8|24376.8|24356.8|24371.8|24351.8|0
1728312990000|2024-10-07 14:56:30|24366.8|24346.8|24366.8|24346.8|24366.8|24346.8|24366.8|24346.8|0
1728313000000|2024-10-07 14:56:40|24365.5|24345.5|24360.5|24340.5|24365.5|24345.5|24360.5|24340.5|5
1728313010000|2024-10-07 14:56:50|24359.3|24339.3|24351.8|24331.8|24368.1|24339.3|24351.8|24328.1|7
1728313020000|2024-10-07 14:57:00|24348|24328|24343|24323|24348|24328|24343|24323|4
1728313030000|2024-10-07 14:57:10|24338|24318|24361.8|24341.8|24361.8|24341.8|24338|24318|7
1728313040000|2024-10-07 14:57:20|24360.6|24340.6|24358.1|24338.1|24360.6|24340.6|24358.1|24338.1|1
1728313050000|2024-10-07 14:57:30|24356.8|24336.8|24353.1|24333.1|24356.8|24336.8|24353.1|24333.1|8
1728313060000|2024-10-07 14:57:40|24349.3|24329.3|24346.8|24326.8|24349.3|24329.3|24346.8|24326.8|8
1728313070000|2024-10-07 14:57:50|24343|24323|24333|24313|24343|24323|24331.7|24311.7|8
1728313080000|2024-10-07 14:58:00|24330.5|24310.5|24334.3|24314.3|24334.3|24314.3|24330.5|24310.5|6
1728313090000|2024-10-07 14:58:10|24330.5|24310.5|24328|24308|24330.5|24310.5|24328|24308|4
1728313110000|2024-10-07 14:58:30|24326.8|24306.8|24326.8|24306.8|24326.8|24306.8|24326.8|24306.8|4
1728313120000|2024-10-07 14:58:40|||||||||3
1728313130000|2024-10-07 14:58:50|||||||||6
1728313140000|2024-10-07 14:59:00|24328|24308|24331.8|24311.8|24331.8|24311.8|24328|24308|19
1728313150000|2024-10-07 14:59:10|24329.3|24309.3|24331.8|24311.8|24331.8|24311.8|24329.3|24309.3|4
1728313160000|2024-10-07 14:59:20|24329.3|24309.3|24328|24308|24330.5|24310.5|24328|24308|3
1728313170000|2024-10-07 14:59:30|24325.4|24305.4|24323|24303|24325.4|24305.4|24323|24303|3
1728313180000|2024-10-07 14:59:40|24321.8|24301.8|24318|24298|24321.8|24301.8|24318|24298|7
1728313190000|2024-10-07 14:59:50|24315.5|24295.5|24315.5|24295.5|24315.5|24295.5|24315.5|24295.5|1
1728313200000|2024-10-07 15:00:00|24316.8|24296.8|24315.5|24295.5|24319.3|24299.3|24315.5|24295.5|11
1728313210000|2024-10-07 15:00:10|24314.3|24294.3|24314.2|24294.2|24314.3|24294.3|24309.3|24289.3|17
1728313220000|2024-10-07 15:00:20|||||||||4
1728313230000|2024-10-07 15:00:30|24315.5|24295.5|24315.5|24295.5|24315.5|24295.5|24315.5|24295.5|3
1728313240000|2024-10-07 15:00:40|24314.3|24294.3|24309.3|24289.3|24314.3|24294.3|24309.3|24289.3|2
1728313250000|2024-10-07 15:00:50|24310.5|24290.5|24310.5|24290.5|24310.5|24290.5|24310.5|24290.5|2
1728313260000|2024-10-07 15:01:00|24311.8|24291.8|24326.8|24306.8|24326.8|24306.8|24311.8|24291.8|7
1728313270000|2024-10-07 15:01:10|24325.5|24305.5|24326.8|24306.8|24326.8|24306.8|24325.5|24305.5|4
1728313280000|2024-10-07 15:01:20|24328|24308|24328|24308|24328|24308|24328|24308|4
1728313290000|2024-10-07 15:01:30|||||||||1
1728313300000|2024-10-07 15:01:40|24329.3|24309.3|24329.3|24309.3|24329.3|24309.3|24329.3|24309.3|7
1728313310000|2024-10-07 15:01:50|24334.2|24314.2|24331.8|24311.8|24334.2|24314.2|24331.8|24311.8|4
1728313320000|2024-10-07 15:02:00|24338|24318|24358|24338|24358|24338|24338|24318|8
1728313330000|2024-10-07 15:02:10|24360.5|24340.5|24358|24338|24360.5|24340.5|24358|24338|0
1728313340000|2024-10-07 15:02:20|24359.2|24339.2|24359.2|24339.2|24359.2|24339.2|24358|24338|1
1728313350000|2024-10-07 15:02:30|24360.5|24340.5|24356.8|24336.8|24360.5|24340.5|24356.8|24336.8|2
1728313360000|2024-10-07 15:02:40|24358|24338|24358|24338|24358|24338|24358|24338|6
1728313370000|2024-10-07 15:02:50|||||||||4
1728313380000|2024-10-07 15:03:00|24360.5|24340.5|24351.8|24331.8|24360.5|24340.5|24351.8|24331.8|4
1728313390000|2024-10-07 15:03:10|24350.6|24330.6|24348.1|24328.1|24350.6|24330.6|24348.1|24328.1|0
1728313400000|2024-10-07 15:03:20|24346.9|24326.9|24346.9|24326.9|24346.9|24326.9|24346.9|24326.9|1
1728313410000|2024-10-07 15:03:30|24345.6|24325.6|24341.9|24321.9|24348.1|24328.1|24341.9|24321.9|6
1728313420000|2024-10-07 15:03:40|24340.6|24320.6|24339.4|24319.4|24340.6|24320.6|24339.4|24319.4|0
1728313430000|2024-10-07 15:03:50|||||||||1
1728313440000|2024-10-07 15:04:00|24339.3|24319.3|24340.5|24320.5|24341.7|24321.7|24339.3|24319.3|11
1728313450000|2024-10-07 15:04:10|24339.2|24319.2|24339.2|24319.2|24339.2|24319.2|24339.2|24319.2|2
1728313460000|2024-10-07 15:04:20|24340.5|24320.5|24356.7|24336.7|24357.9|24337.9|24340.5|24320.5|17
1728313470000|2024-10-07 15:04:30|24357.9|24337.9|24356.7|24336.7|24357.9|24337.9|24356.7|24336.7|3
1728313480000|2024-10-07 15:04:40|24361.7|24341.7|24365.5|24345.5|24365.5|24345.5|24361.7|24341.7|17
1728313490000|2024-10-07 15:04:50|24366.7|24346.7|24366.7|24346.7|24366.7|24346.7|24366.7|24346.7|6
1728313500000|2024-10-07 15:05:00|24368|24348|24374.2|24354.2|24374.2|24354.2|24368|24348|17
1728313510000|2024-10-07 15:05:10|24377.9|24357.9|24379.1|24359.1|24379.1|24359.1|24377.9|24357.9|18
1728313520000|2024-10-07 15:05:20|24375.4|24355.4|24363|24343|24375.4|24355.4|24363|24343|8
1728313530000|2024-10-07 15:05:30|24352.9|24332.9|24343.1|24323.1|24352.9|24332.9|24343.1|24323.1|10
1728313560000|2024-10-07 15:06:00|24341.8|24321.8|24335.5|24315.5|24341.8|24321.8|24335.5|24315.5|5
1728313570000|2024-10-07 15:06:10|24336.8|24316.8|24336.8|24316.8|24336.8|24316.8|24336.8|24316.8|4
1728313580000|2024-10-07 15:06:20|24335.6|24315.6|24350.5|24330.5|24353|24333|24334.3|24314.3|5
1728313590000|2024-10-07 15:06:30|24348|24328|24334.4|24314.4|24348|24328|24334.4|24314.4|13
1728313600000|2024-10-07 15:06:40|24335.6|24315.6|24328|24308|24335.6|24315.6|24328|24308|3
1728313610000|2024-10-07 15:06:50|24326.8|24306.8|24325.5|24305.5|24326.8|24306.8|24325.5|24305.5|6
1728313620000|2024-10-07 15:07:00|24328|24308|24328|24308|24328|24308|24328|24308|5
1728313640000|2024-10-07 15:07:20|24325.5|24305.5|24328|24308|24328|24308|24325.5|24305.5|10
1728313650000|2024-10-07 15:07:30|24330.5|24310.5|24330.5|24310.5|24330.5|24310.5|24330.5|24310.5|1
1728313670000|2024-10-07 15:07:50|24331.7|24311.7|24333|24313|24333|24313|24331.7|24311.7|1
1728313680000|2024-10-07 15:08:00|24334.3|24314.3|24345.5|24325.5|24345.5|24325.5|24334.3|24314.3|14
1728313690000|2024-10-07 15:08:10|24346.7|24326.7|24347.9|24327.9|24347.9|24327.9|24346.7|24326.7|4
1728313700000|2024-10-07 15:08:20|24350.4|24330.4|24350.4|24330.4|24350.4|24330.4|24350.4|24330.4|1
1728313720000|2024-10-07 15:08:40|24348|24328|24338|24318|24348|24328|24338|24318|73
1728313760000|2024-10-07 15:09:20|24343|24323|24345.5|24325.5|24345.5|24325.5|24343|24323|12
1728313770000|2024-10-07 15:09:30|24344.3|24324.3|24343|24323|24344.3|24324.3|24343|24323|4
1728313780000|2024-10-07 15:09:40|24340.5|24320.5|24340.5|24320.5|24340.5|24320.5|24340.5|24320.5|5
1728313790000|2024-10-07 15:09:50|24338|24318|24326.7|24306.7|24338|24318|24326.7|24306.7|4
1728313800000|2024-10-07 15:10:00|24324.2|24304.2|24324.2|24304.2|24324.2|24304.2|24324.2|24304.2|9
1728313810000|2024-10-07 15:10:10|24330.3|24310.3|24339.2|24319.2|24339.2|24319.2|24330.3|24310.3|5
1728313820000|2024-10-07 15:10:20|24339.3|24319.3|24338|24318|24339.3|24319.3|24338|24318|7
1728313830000|2024-10-07 15:10:30|24335.5|24315.5|24335.5|24315.5|24335.5|24315.5|24335.5|24315.5|2
1728313840000|2024-10-07 15:10:40|24334.3|24314.3|24331.8|24311.8|24334.3|24314.3|24331.8|24311.8|2
1728313850000|2024-10-07 15:10:50|24334.3|24314.3|24333|24313|24334.3|24314.3|24333|24313|2
1728313860000|2024-10-07 15:11:00|24330.5|24310.5|24333|24313|24333|24313|24330.5|24310.5|5
1728313870000|2024-10-07 15:11:10|||||||||3
1728313880000|2024-10-07 15:11:20|24335.5|24315.5|24325.5|24305.5|24335.5|24315.5|24325.5|24305.5|7
1728313890000|2024-10-07 15:11:30|24328|24308|24326.8|24306.8|24328|24308|24326.8|24306.8|1
1728313900000|2024-10-07 15:11:40|24328|24308|24335.5|24315.5|24338|24318|24325.5|24305.5|15
1728313920000|2024-10-07 15:12:00|24331.7|24311.7|24333|24313|24333|24313|24331.7|24311.7|5
1728313930000|2024-10-07 15:12:10|24331.8|24311.8|24331.7|24311.7|24331.8|24311.8|24331.7|24311.7|4
1728313950000|2024-10-07 15:12:30|24333|24313|24335.5|24315.5|24335.5|24315.5|24333|24313|0
1728313960000|2024-10-07 15:12:40|24339.2|24319.2|24340.5|24320.5|24343|24323|24339.2|24319.2|12
1728313970000|2024-10-07 15:12:50|24343|24323|24343|24323|24343|24323|24341.8|24321.8|2
1728313980000|2024-10-07 15:13:00|24338|24318|24338|24318|24338|24318|24338|24318|7
1728313990000|2024-10-07 15:13:10|||||||||3
1728314000000|2024-10-07 15:13:20|||||||||1
1728314010000|2024-10-07 15:13:30|24335.5|24315.5|24333|24313|24335.5|24315.5|24333|24313|3
1728314020000|2024-10-07 15:13:40|24330.5|24310.5|24330.5|24310.5|24330.5|24310.5|24330.5|24310.5|1
1728314030000|2024-10-07 15:13:50|24328|24308|24328|24308|24328|24308|24328|24308|2
1728314040000|2024-10-07 15:14:00|24329.2|24309.2|24340.5|24320.5|24343|24323|24329.2|24309.2|14
1728314050000|2024-10-07 15:14:10|24338|24318|24338|24318|24338|24318|24338|24318|6
1728314060000|2024-10-07 15:14:20|24340.5|24320.5|24343|24323|24343|24323|24340.5|24320.5|2
1728314070000|2024-10-07 15:14:30|||||||||10
1728314090000|2024-10-07 15:14:50|24340.5|24320.5|24340.5|24320.5|24340.5|24320.5|24340.5|24320.5|13
1728314100000|2024-10-07 15:15:00|24339.2|24319.2|24338|24318|24339.2|24319.2|24338|24318|2
1728314110000|2024-10-07 15:15:10|24339.3|24319.3|24333|24313|24339.3|24319.3|24333|24313|1
1728314130000|2024-10-07 15:15:30|||||||||2
1728314140000|2024-10-07 15:15:40|24330.5|24310.5|24329.3|24309.3|24330.5|24310.5|24329.3|24309.3|7
1728314150000|2024-10-07 15:15:50|||||||||1
1728314160000|2024-10-07 15:16:00|24328|24308|24325.5|24305.5|24329.3|24309.3|24325.5|24305.5|7
1728314170000|2024-10-07 15:16:10|24328|24308|24330.5|24310.5|24330.5|24310.5|24328|24308|7
1728314180000|2024-10-07 15:16:20|24332.9|24312.9|24341.8|24321.8|24344.2|24324.2|24332.9|24312.9|14
1728314190000|2024-10-07 15:16:30|24339.2|24319.2|24343|24323|24343|24323|24339.2|24319.2|7
1728314200000|2024-10-07 15:16:40|24344.2|24324.2|24363|24343|24363|24343|24344.2|24324.2|10
1728314210000|2024-10-07 15:16:50|24361.8|24341.8|24361.8|24341.8|24361.8|24341.8|24361.8|24341.8|1
1728314220000|2024-10-07 15:17:00|24360.5|24340.5|24356.8|24336.8|24360.5|24340.5|24356.8|24336.8|3
1728314230000|2024-10-07 15:17:10|||||||||7
1728314240000|2024-10-07 15:17:20|24355.5|24335.5|24355.5|24335.5|24356.7|24336.7|24355.5|24335.5|18
1728314250000|2024-10-07 15:17:30|24358|24338|24350.6|24330.6|24358|24338|24350.6|24330.6|3
1728314270000|2024-10-07 15:17:50|24353|24333|24358|24338|24359.3|24339.3|24353|24333|7
1728314280000|2024-10-07 15:18:00|24359.3|24339.3|24360.6|24340.6|24363|24343|24358|24338|5
1728314290000|2024-10-07 15:18:10|24359.3|24339.3|24360.5|24340.5|24360.5|24340.5|24358|24338|9
1728314300000|2024-10-07 15:18:20|24363|24343|24360.5|24340.5|24363|24343|24360.5|24340.5|13
1728314310000|2024-10-07 15:18:30|||||||||3
1728314320000|2024-10-07 15:18:40|24363|24343|24363|24343|24363|24343|24363|24343|2
1728314340000|2024-10-07 15:19:00|24365.5|24345.5|24373|24353|24373|24353|24365.5|24345.5|6
1728314350000|2024-10-07 15:19:10|24375.5|24355.5|24373|24353|24375.5|24355.5|24373|24353|4
1728314360000|2024-10-07 15:19:20|24375.4|24355.4|24380.5|24360.5|24380.5|24360.5|24375.4|24355.4|19
1728314370000|2024-10-07 15:19:30|24378|24358|24378|24358|24378|24358|24378|24358|5
1728314380000|2024-10-07 15:19:40|24371.7|24351.7|24365.5|24345.5|24379.2|24351.7|24363|24339.2|10
1728314390000|2024-10-07 15:19:50|24366.7|24346.7|24366.7|24346.7|24366.7|24346.7|24366.7|24346.7|2
1728314400000|2024-10-07 15:20:00|24370.5|24350.5|24373|24353|24373|24353|24370.5|24350.5|14
1728314410000|2024-10-07 15:20:10|24370.5|24350.5|24375.5|24355.5|24375.5|24355.5|24370.5|24350.5|4
1728314420000|2024-10-07 15:20:20|24373|24353|24371.7|24351.7|24373|24353|24370.5|24350.5|9
1728314430000|2024-10-07 15:20:30|24372.9|24352.9|24371.7|24351.7|24374.2|24354.2|24371.7|24351.7|1
1728314440000|2024-10-07 15:20:40|24370.5|24350.5|24370.5|24350.5|24370.5|24350.5|24370.5|24350.5|1
1728314450000|2024-10-07 15:20:50|||||||||2
1728314460000|2024-10-07 15:21:00|||||||||13
1728314470000|2024-10-07 15:21:10|24371.7|24351.7|24373|24353|24373|24353|24371.7|24351.7|2
1728314480000|2024-10-07 15:21:20|24370.5|24350.5|24370.5|24350.5|24370.5|24350.5|24370.5|24350.5|2
1728314490000|2024-10-07 15:21:30|||||||||2
1728314500000|2024-10-07 15:21:40|24369.3|24349.3|24361.8|24341.8|24369.3|24349.3|24361.8|24341.8|11
1728314510000|2024-10-07 15:21:50|24363|24343|24363|24343|24363|24343|24363|24343|1
1728314520000|2024-10-07 15:22:00|||||||||1
1728314530000|2024-10-07 15:22:10|24360.5|24340.5|24364.3|24344.3|24364.3|24344.3|24360.5|24340.5|6
1728314540000|2024-10-07 15:22:20|24359.3|24339.3|24356.8|24336.8|24359.3|24339.3|24356.8|24336.8|2
1728314550000|2024-10-07 15:22:30|24355.5|24335.5|24355.5|24335.5|24355.5|24335.5|24355.5|24335.5|8
1728314560000|2024-10-07 15:22:40|24359.3|24339.3|24359.3|24339.3|24359.3|24339.3|24359.3|24339.3|30
1728314570000|2024-10-07 15:22:50|24361.8|24341.8|24369.3|24349.3|24369.3|24349.3|24361.8|24341.8|7
1728314580000|2024-10-07 15:23:00|24374.3|24354.3|24378|24358|24378|24358|24374.3|24354.3|6
1728314590000|2024-10-07 15:23:10|24375.5|24355.5|24375.5|24355.5|24375.5|24355.5|24375.5|24355.5|7
1728314610000|2024-10-07 15:23:30|24374.2|24354.2|24373|24353|24374.2|24354.2|24370.5|24350.5|9
1728314630000|2024-10-07 15:23:50|24374.3|24354.3|24373|24353|24374.3|24354.3|24373|24353|4
1728314640000|2024-10-07 15:24:00|24371.7|24351.7|24370.5|24350.5|24371.7|24351.7|24370.5|24350.5|2
1728314650000|2024-10-07 15:24:10|24368|24348|24370.5|24350.5|24370.5|24350.5|24368|24348|3
1728314660000|2024-10-07 15:24:20|24368|24348|24371.7|24351.7|24371.7|24351.7|24368|24348|1
1728314680000|2024-10-07 15:24:40|||||||||1
1728314690000|2024-10-07 15:24:50|24369.3|24349.3|24358|24338|24369.3|24349.3|24356.8|24336.8|137
1728314700000|2024-10-07 15:25:00|24356.8|24336.8|24350.5|24330.5|24356.8|24336.8|24349.2|24329.2|25
1728314710000|2024-10-07 15:25:10|24344.3|24324.3|24343.1|24323.1|24344.3|24324.3|24343.1|24323.1|23
1728314720000|2024-10-07 15:25:20|24343|24323|24344.3|24324.3|24344.3|24324.3|24341.8|24321.8|5
1728314730000|2024-10-07 15:25:30|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|13
1728314740000|2024-10-07 15:25:40|||||||||3
1728314750000|2024-10-07 15:25:50|||||||||2
1728314760000|2024-10-07 15:26:00|24343.1|24323.1|24354.3|24334.3|24354.3|24334.3|24343.1|24323.1|16
1728314770000|2024-10-07 15:26:10|24356.8|24336.8|24361.8|24341.8|24361.8|24341.8|24356.8|24336.8|0
1728314780000|2024-10-07 15:26:20|24360.6|24340.6|24361.8|24341.8|24361.8|24341.8|24360.6|24340.6|5
1728314790000|2024-10-07 15:26:30|24360.6|24340.6|24361.8|24341.8|24361.8|24341.8|24360.6|24340.6|1
1728314800000|2024-10-07 15:26:40|24360.6|24340.6|24364.3|24344.3|24364.3|24344.3|24360.6|24340.6|4
1728314810000|2024-10-07 15:26:50|24365.6|24345.6|24368.1|24348.1|24368.1|24348.1|24365.6|24345.6|15
1728314830000|2024-10-07 15:27:10|24365.6|24345.6|24365.6|24345.6|24365.6|24345.6|24365.6|24345.6|9
1728314850000|2024-10-07 15:27:30|24361.9|24341.9|24361.9|24341.9|24361.9|24341.9|24361.9|24341.9|4
1728314860000|2024-10-07 15:27:40|24360.6|24340.6|24360.6|24340.6|24360.6|24340.6|24360.6|24340.6|5
1728314870000|2024-10-07 15:27:50|24361.8|24341.8|24363.1|24343.1|24363.1|24343.1|24361.8|24341.8|2
1728314880000|2024-10-07 15:28:00|24360.6|24340.6|24360.6|24340.6|24360.6|24340.6|24358.1|24338.1|9
1728314890000|2024-10-07 15:28:10|24361.9|24341.9|24364.4|24344.4|24364.4|24344.4|24361.9|24341.9|3
1728314900000|2024-10-07 15:28:20|24360.6|24340.6|24359.4|24339.4|24361.8|24341.8|24359.4|24339.4|3
1728314910000|2024-10-07 15:28:30|24358.2|24338.2|24356.9|24336.9|24358.2|24338.2|24356.9|24336.9|4
1728314920000|2024-10-07 15:28:40|24358.1|24338.1|24364.3|24344.3|24364.3|24344.3|24358.1|24338.1|6
1728314930000|2024-10-07 15:28:50|24365.6|24345.6|24366.8|24346.8|24366.8|24346.8|24365.6|24345.6|0
1728314940000|2024-10-07 15:29:00|24365.6|24345.6|24350.6|24330.6|24365.6|24345.6|24350.6|24330.6|13
1728314950000|2024-10-07 15:29:10|24349.4|24329.4|24350.6|24330.6|24350.6|24330.6|24349.4|24329.4|1
1728314960000|2024-10-07 15:29:20|24354.4|24334.4|24354.4|24334.4|24354.4|24334.4|24354.4|24334.4|1
1728314970000|2024-10-07 15:29:30|24355.6|24335.6|24356.8|24336.8|24356.8|24336.8|24355.6|24335.6|7
1728314980000|2024-10-07 15:29:40|24358.1|24338.1|24358.1|24338.1|24358.1|24338.1|24358.1|24338.1|1
1728315000000|2024-10-07 15:30:00|24355.5|24335.5|24358.1|24338.1|24358.1|24338.1|24353.1|24333.1|9
1728315010000|2024-10-07 15:30:10|24356.9|24336.9|24360.6|24340.6|24360.6|24340.6|24355.6|24335.6|0
1728315020000|2024-10-07 15:30:20|||||||||2
1728315030000|2024-10-07 15:30:30|24358.1|24338.1|24360.6|24340.6|24360.6|24340.6|24358.1|24338.1|1
1728315040000|2024-10-07 15:30:40|||||||||5
1728315050000|2024-10-07 15:30:50|24354.4|24334.4|24351.9|24331.9|24354.4|24334.4|24351.9|24331.9|8
1728315060000|2024-10-07 15:31:00|24350.7|24330.7|24349.4|24329.4|24350.7|24330.7|24349.4|24329.4|3
1728315070000|2024-10-07 15:31:10|24349.3|24329.3|24341.9|24321.9|24350.6|24330.6|24341.9|24321.9|11
1728315080000|2024-10-07 15:31:20|24340.6|24320.6|24339.4|24319.4|24340.6|24320.6|24339.4|24319.4|3
1728315090000|2024-10-07 15:31:30|24341.9|24321.9|24344.4|24324.4|24344.4|24324.4|24341.9|24321.9|11
1728315100000|2024-10-07 15:31:40|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|3
1728315110000|2024-10-07 15:31:50|24339.3|24319.3|24339.3|24319.3|24339.3|24319.3|24339.3|24319.3|2
1728315120000|2024-10-07 15:32:00|24338|24318|24338|24318|24338|24318|24338|24318|4
1728315140000|2024-10-07 15:32:20|24340.6|24320.6|24340.6|24320.6|24340.6|24320.6|24340.6|24320.6|14
1728315150000|2024-10-07 15:32:30|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|2
1728315160000|2024-10-07 15:32:40|24343.1|24323.1|24345.6|24325.6|24345.6|24325.6|24343.1|24323.1|6
1728315170000|2024-10-07 15:32:50|24343.1|24323.1|24348.1|24328.1|24348.1|24328.1|24343.1|24323.1|0
1728315180000|2024-10-07 15:33:00|||||||||2
1728315190000|2024-10-07 15:33:10|24343.1|24323.1|24338.2|24318.2|24343.1|24323.1|24338.2|24318.2|7
1728315200000|2024-10-07 15:33:20|24335.6|24315.6|24334.4|24314.4|24335.6|24315.6|24333.2|24313.2|7
1728315210000|2024-10-07 15:33:30|24333.1|24313.1|24333.1|24313.1|24333.1|24313.1|24331.9|24311.9|5
1728315220000|2024-10-07 15:33:40|||||||||2
1728315230000|2024-10-07 15:33:50|||||||||7
1728315240000|2024-10-07 15:34:00|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|7
1728315250000|2024-10-07 15:34:10|24328.1|24308.1|24320.7|24300.7|24328.1|24308.1|24320.7|24300.7|9
1728315260000|2024-10-07 15:34:20|24319.5|24299.5|24318.1|24298.1|24319.5|24299.5|24316.9|24296.9|8
1728315270000|2024-10-07 15:34:30|24319.4|24299.4|24319.4|24299.4|24319.4|24299.4|24319.4|24299.4|3
1728315280000|2024-10-07 15:34:40|24335.6|24315.6|24333.1|24313.1|24336.9|24316.9|24333.1|24313.1|23
1728315290000|2024-10-07 15:34:50|||||||||1
1728315300000|2024-10-07 15:35:00|24334.3|24314.3|24333.1|24313.1|24334.3|24314.3|24333.1|24313.1|6
1728315310000|2024-10-07 15:35:10|||||||||2
1728315320000|2024-10-07 15:35:20|24334.4|24314.4|24336.9|24316.9|24336.9|24316.9|24331.9|24311.9|3
1728315330000|2024-10-07 15:35:30|24338.1|24318.1|24335.6|24315.6|24343.1|24323.1|24335.6|24315.6|9
1728315340000|2024-10-07 15:35:40|24333.1|24313.1|24335.6|24315.6|24335.6|24315.6|24333.1|24313.1|2
1728315350000|2024-10-07 15:35:50|24334.3|24314.3|24334.3|24314.3|24334.3|24314.3|24334.3|24314.3|6
1728315370000|2024-10-07 15:36:10|24333.1|24313.1|24334.3|24314.3|24334.3|24314.3|24333.1|24313.1|2
1728315380000|2024-10-07 15:36:20|24338.1|24318.1|24343.1|24323.1|24343.1|24323.1|24338.1|24318.1|10
1728315390000|2024-10-07 15:36:30|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|5
1728315400000|2024-10-07 15:36:40|24340.6|24320.6|24340.6|24320.6|24340.6|24320.6|24340.6|24320.6|3
1728315410000|2024-10-07 15:36:50|24339.4|24319.4|24340.6|24320.6|24340.6|24320.6|24338.1|24318.1|1
1728315420000|2024-10-07 15:37:00|||||||||1
1728315440000|2024-10-07 15:37:20|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|24341.9|24321.9|0
1728315450000|2024-10-07 15:37:30|24338.1|24318.1|24340.6|24320.6|24340.6|24320.6|24338.1|24318.1|7
1728315460000|2024-10-07 15:37:40|24338.1|24318.1|24338.1|24318.1|24338.1|24318.1|24338.1|24318.1|1
1728315470000|2024-10-07 15:37:50|||||||||3
1728315480000|2024-10-07 15:38:00|||||||||2
1728315490000|2024-10-07 15:38:10|24339.3|24319.3|24343.1|24323.1|24343.1|24323.1|24339.3|24319.3|7
1728315500000|2024-10-07 15:38:20|24345.6|24325.6|24349.4|24329.4|24349.4|24329.4|24345.6|24325.6|2
1728315520000|2024-10-07 15:38:40|24348.2|24328.2|24337|24317|24348.2|24328.2|24337|24317|4
1728315530000|2024-10-07 15:38:50|24338.2|24318.2|24334.4|24314.4|24338.2|24318.2|24334.4|24314.4|5
1728315540000|2024-10-07 15:39:00|||||||||1
1728315550000|2024-10-07 15:39:10|24335.6|24315.6|24338.1|24318.1|24338.1|24318.1|24335.6|24315.6|7
1728315560000|2024-10-07 15:39:20|||||||||1
1728315570000|2024-10-07 15:39:30|24335.6|24315.6|24335.6|24315.6|24335.6|24315.6|24335.6|24315.6|4
1728315580000|2024-10-07 15:39:40|24338.1|24318.1|24340.6|24320.6|24340.6|24320.6|24338.1|24318.1|7
1728315590000|2024-10-07 15:39:50|24341.8|24321.8|24345.6|24325.6|24345.6|24325.6|24341.8|24321.8|5
1728315600000|2024-10-07 15:40:00|||||||||2
1728315610000|2024-10-07 15:40:10|24343.1|24323.1|24343.1|24323.1|24343.1|24323.1|24343.1|24323.1|0
1728315620000|2024-10-07 15:40:20|24340.6|24320.6|24340.6|24320.6|24340.6|24320.6|24340.6|24320.6|3
1728315630000|2024-10-07 15:40:30|24338.1|24318.1|24333.1|24313.1|24338.1|24318.1|24333.1|24313.1|7
1728315640000|2024-10-07 15:40:40|24330.7|24310.7|24323.2|24303.2|24330.7|24310.7|24323.2|24303.2|5
1728315650000|2024-10-07 15:40:50|24323.1|24303.1|24320.6|24300.6|24323.1|24303.1|24320.6|24300.6|1
1728315660000|2024-10-07 15:41:00|||||||||9
1728315670000|2024-10-07 15:41:10|||||||||1
1728315680000|2024-10-07 15:41:20|||||||||3
1728315690000|2024-10-07 15:41:30|||||||||2
1728315700000|2024-10-07 15:41:40|24321.8|24301.8|24328.1|24308.1|24328.1|24308.1|24321.8|24301.8|11
1728315710000|2024-10-07 15:41:50|24330.6|24310.6|24330.6|24310.6|24330.6|24310.6|24330.6|24310.6|3
1728315720000|2024-10-07 15:42:00|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|24331.9|24311.9|2
1728315730000|2024-10-07 15:42:10|24333.1|24313.1|24328.1|24308.1|24333.1|24313.1|24328.1|24308.1|5
1728315740000|2024-10-07 15:42:20|24329.3|24309.3|24325.6|24305.6|24329.4|24309.4|24325.6|24305.6|3
1728315750000|2024-10-07 15:42:30|24324.4|24304.4|24321.9|24301.9|24324.4|24304.4|24321.9|24301.9|5
1728315760000|2024-10-07 15:42:40|||||||||2
1728315770000|2024-10-07 15:42:50|24323.2|24303.2|24327|24307|24327|24307|24323.2|24303.2|10
1728315780000|2024-10-07 15:43:00|24325.7|24305.7|24325.7|24305.7|24328.2|24308.2|24325.7|24305.7|7
1728315790000|2024-10-07 15:43:10|24328.2|24308.2|24326.9|24306.9|24328.2|24308.2|24326.9|24306.9|3
1728315800000|2024-10-07 15:43:20|24324.4|24304.4|24323.2|24303.2|24324.4|24304.4|24323.2|24303.2|4
1728315810000|2024-10-07 15:43:30|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|4
1728315820000|2024-10-07 15:43:40|24320.6|24300.6|24320.6|24300.6|24320.6|24300.6|24320.6|24300.6|1
1728315830000|2024-10-07 15:43:50|24321.8|24301.8|24328.1|24308.1|24328.1|24308.1|24321.8|24301.8|14
1728315840000|2024-10-07 15:44:00|24323|24303|24320.5|24300.5|24323|24303|24320.5|24300.5|2
1728315850000|2024-10-07 15:44:10|||||||||2
1728315870000|2024-10-07 15:44:30|24319.3|24299.3|24319.3|24299.3|24319.3|24299.3|24319.3|24299.3|8
1728315880000|2024-10-07 15:44:40|24318.1|24298.1|24318.1|24298.1|24318.1|24298.1|24318.1|24298.1|13
1728315900000|2024-10-07 15:45:00|24321.9|24301.9|24323.1|24303.1|24323.1|24303.1|24321.9|24301.9|7
1728315910000|2024-10-07 15:45:10|24321.9|24301.9|24323.1|24303.1|24323.1|24303.1|24321.9|24301.9|2
1728315920000|2024-10-07 15:45:20|||||||||1
1728315930000|2024-10-07 15:45:30|24321.9|24301.9|24323.1|24303.1|24323.1|24303.1|24320.6|24300.6|13
1728315940000|2024-10-07 15:45:40|24324.4|24304.4|24324.4|24304.4|24324.4|24304.4|24324.4|24304.4|4
1728315950000|2024-10-07 15:45:50|24323.1|24303.1|24319.4|24299.4|24323.1|24303.1|24319.4|24299.4|4
1728315960000|2024-10-07 15:46:00|24318.1|24298.1|24328.1|24308.1|24328.1|24308.1|24318.1|24298.1|45
1728315970000|2024-10-07 15:46:10|24326.9|24306.9|24326.9|24306.9|24326.9|24306.9|24326.9|24306.9|6
1728315990000|2024-10-07 15:46:30|24324.4|24304.4|24326.9|24306.9|24326.9|24306.9|24324.4|24304.4|7
1728316000000|2024-10-07 15:46:40|24325.6|24305.6|24328.1|24308.1|24328.1|24308.1|24323.1|24303.1|6
1728316010000|2024-10-07 15:46:50|24324.4|24304.4|24323.1|24303.1|24324.4|24304.4|24323.1|24303.1|2
1728316020000|2024-10-07 15:47:00|24325.6|24305.6|24325.6|24305.6|24325.6|24305.6|24325.6|24305.6|3
1728316030000|2024-10-07 15:47:10|24326.9|24306.9|24329.3|24309.3|24329.3|24309.3|24326.9|24306.9|6
1728316040000|2024-10-07 15:47:20|||||||||4
1728316050000|2024-10-07 15:47:30|||||||||1
1728316060000|2024-10-07 15:47:40|24330.6|24310.6|24330.6|24310.6|24330.6|24310.6|24330.6|24310.6|4
1728316070000|2024-10-07 15:47:50|24329.4|24309.4|24330.6|24310.6|24330.6|24310.6|24329.4|24309.4|0
1728316080000|2024-10-07 15:48:00|||||||||2
1728316090000|2024-10-07 15:48:10|||||||||1
1728316100000|2024-10-07 15:48:20|||||||||3
1728316110000|2024-10-07 15:48:30|24333.1|24313.1|24339.4|24319.4|24340.6|24320.6|24333.1|24313.1|7
1728316120000|2024-10-07 15:48:40|24338.1|24318.1|24338.1|24318.1|24338.1|24318.1|24338.1|24318.1|4
1728316130000|2024-10-07 15:48:50|24339.4|24319.4|24351.8|24331.8|24351.8|24331.8|24339.4|24319.4|13
1728316140000|2024-10-07 15:49:00|24353.1|24333.1|24348.1|24328.1|24354.4|24334.4|24346.8|24326.8|33
1728316150000|2024-10-07 15:49:10|24346.9|24326.9|24341.9|24321.9|24346.9|24326.9|24341.9|24321.9|119
1728316160000|2024-10-07 15:49:20|24340.7|24320.7|24340.7|24320.7|24340.7|24320.7|24340.7|24320.7|2
1728316170000|2024-10-07 15:49:30|24339.5|24319.5|24340.7|24320.7|24340.7|24320.7|24339.5|24319.5|4
1728316180000|2024-10-07 15:49:40|||||||||5
1728316190000|2024-10-07 15:49:50|24345.7|24325.7|24351.9|24331.9|24354.4|24334.4|24345.7|24325.7|119
1728316200000|2024-10-07 15:50:00|24350.7|24330.7|24351.9|24331.9|24351.9|24331.9|24350.7|24330.7|4
1728316210000|2024-10-07 15:50:10|||||||||3
1728316220000|2024-10-07 15:50:20|||||||||3
1728316230000|2024-10-07 15:50:30|24350.7|24330.7|24347|24327|24350.7|24330.7|24346.9|24326.9|16
1728316240000|2024-10-07 15:50:40|24345.7|24325.7|24345.7|24325.7|24345.7|24325.7|24345.7|24325.7|0
1728316250000|2024-10-07 15:50:50|24347|24327|24349.5|24329.5|24349.5|24329.5|24347|24327|8
1728316260000|2024-10-07 15:51:00|24352|24332|24349.5|24329.5|24352|24332|24349.5|24329.5|6
1728316270000|2024-10-07 15:51:10|||||||||1
1728316280000|2024-10-07 15:51:20|||||||||1
1728316310000|2024-10-07 15:51:50|||||||||3
1728316320000|2024-10-07 15:52:00|24354.5|24334.5|24360.7|24340.7|24360.7|24340.7|24354.5|24334.5|1
1728316330000|2024-10-07 15:52:10|||||||||6
1728316340000|2024-10-07 15:52:20|24362|24342|24369.5|24349.5|24369.5|24349.5|24362|24342|6
1728316350000|2024-10-07 15:52:30|24370.7|24350.7|24370.8|24350.8|24372|24352|24370.7|24350.7|3
1728316360000|2024-10-07 15:52:40|24369.5|24349.5|24373.2|24353.2|24373.2|24353.2|24369.5|24349.5|5
1728316370000|2024-10-07 15:52:50|24374.5|24354.5|24370.7|24350.7|24374.5|24354.5|24370.7|24350.7|7
1728316380000|2024-10-07 15:53:00|24363.2|24343.2|24362|24342|24363.2|24343.2|24360.7|24340.7|5
1728316400000|2024-10-07 15:53:20|24359.5|24339.5|24359.5|24339.5|24359.5|24339.5|24359.5|24339.5|5
1728316420000|2024-10-07 15:53:40|24354.5|24334.5|24354.5|24334.5|24354.5|24334.5|24354.5|24334.5|10
1728316430000|2024-10-07 15:53:50|24353.2|24333.2|24353.2|24333.2|24353.2|24333.2|24353.2|24333.2|2
1728316440000|2024-10-07 15:54:00|||||||||1
1728316450000|2024-10-07 15:54:10|24354.4|24334.4|24355.7|24335.7|24355.7|24335.7|24354.4|24334.4|1
1728316460000|2024-10-07 15:54:20|24358.2|24338.2|24358.2|24338.2|24358.2|24338.2|24358.2|24338.2|3
1728316470000|2024-10-07 15:54:30|||||||||10
1728316480000|2024-10-07 15:54:40|||||||||4
1728316490000|2024-10-07 15:54:50|24359.4|24339.4|24360.7|24340.7|24360.7|24340.7|24359.4|24339.4|5
1728316500000|2024-10-07 15:55:00|24362|24342|24362|24342|24363.2|24343.2|24359.5|24339.5|13
1728316510000|2024-10-07 15:55:10|24359.5|24339.5|24358.2|24338.2|24359.5|24339.5|24358.2|24338.2|1
1728316520000|2024-10-07 15:55:20|||||||||2
1728316530000|2024-10-07 15:55:30|24359.5|24339.5|24365.7|24345.7|24365.7|24345.7|24359.4|24339.4|14
1728316540000|2024-10-07 15:55:40|||||||||9
1728316550000|2024-10-07 15:55:50|24363.3|24343.3|24364.5|24344.5|24364.5|24344.5|24363.3|24343.3|1
1728316560000|2024-10-07 15:56:00|24363.3|24343.3|24362|24342|24363.3|24343.3|24360.8|24340.8|1
1728316570000|2024-10-07 15:56:10|24360.8|24340.8|24360.8|24340.8|24360.8|24340.8|24360.8|24340.8|1
1728316580000|2024-10-07 15:56:20|24359.5|24339.5|24360.7|24340.7|24360.7|24340.7|24359.5|24339.5|5
1728316590000|2024-10-07 15:56:30|24361.9|24341.9|24361.9|24341.9|24361.9|24341.9|24361.9|24341.9|4
1728316600000|2024-10-07 15:56:40|24360.7|24340.7|24363.2|24343.2|24363.2|24343.2|24360.7|24340.7|17
1728316610000|2024-10-07 15:56:50|24360.7|24340.7|24364.5|24344.5|24364.5|24344.5|24360.7|24340.7|3
1728316620000|2024-10-07 15:57:00|||||||||3
1728316630000|2024-10-07 15:57:10|24365.8|24345.8|24369.5|24349.5|24369.5|24349.5|24365.8|24345.8|2
1728316640000|2024-10-07 15:57:20|24368.2|24348.2|24364.5|24344.5|24368.2|24348.2|24364.5|24344.5|4
1728316650000|2024-10-07 15:57:30|24360.8|24340.8|24353.2|24333.2|24360.8|24340.8|24353.2|24333.2|1
1728316670000|2024-10-07 15:57:50|||||||||2
1728316680000|2024-10-07 15:58:00|||||||||1
1728316690000|2024-10-07 15:58:10|24350.7|24330.7|24350.7|24330.7|24350.7|24330.7|24350.7|24330.7|30
1728316700000|2024-10-07 15:58:20|24349.5|24329.5|24349.5|24329.5|24350.7|24330.7|24349.5|24329.5|8
1728316720000|2024-10-07 15:58:40|24348.2|24328.2|24354.5|24334.5|24354.5|24334.5|24348.2|24328.2|19
1728316730000|2024-10-07 15:58:50|24354.4|24334.4|24353.2|24333.2|24355.7|24335.7|24353.2|24333.2|2
1728316750000|2024-10-07 15:59:10|24354.5|24334.5|24360.8|24340.8|24360.8|24340.8|24354.5|24334.5|11
1728316760000|2024-10-07 15:59:20|24363.3|24343.3|24363.3|24343.3|24363.3|24343.3|24363.3|24343.3|0
1728316770000|2024-10-07 15:59:30|||||||||4
1728316780000|2024-10-07 15:59:40|24365.7|24345.7|24365.7|24345.7|24365.7|24345.7|24365.7|24345.7|9
1728316790000|2024-10-07 15:59:50|||||||||2
1728316800000|2024-10-07 16:00:00|24364.5|24344.5|24364.5|24344.5|24364.5|24344.5|24364.5|24344.5|6
1728316810000|2024-10-07 16:00:10|||||||||1
1728316820000|2024-10-07 16:00:20|24363.2|24343.2|24357|24337|24363.2|24343.2|24357|24337|3
1728316830000|2024-10-07 16:00:30|24355.7|24335.7|24355.7|24335.7|24355.7|24335.7|24355.7|24335.7|2
1728316840000|2024-10-07 16:00:40|24359.5|24339.5|24361.9|24341.9|24361.9|24341.9|24359.5|24339.5|7
1728316850000|2024-10-07 16:00:50|24363.1|24343.1|24365.7|24345.7|24365.7|24345.7|24363.1|24343.1|2
1728316860000|2024-10-07 16:01:00|24367|24347|24364.5|24344.5|24367|24347|24364.5|24344.5|29
1728316870000|2024-10-07 16:01:10|24363.2|24343.2|24358.2|24338.2|24363.2|24343.2|24358.2|24338.2|4
1728316880000|2024-10-07 16:01:20|24363.2|24343.2|24363.2|24343.2|24363.2|24343.2|24363.2|24343.2|7
1728316890000|2024-10-07 16:01:30|24360.7|24340.7|24362|24342|24363.2|24343.2|24360.7|24340.7|1
1728316900000|2024-10-07 16:01:40|24363.2|24343.2|24363.2|24343.2|24363.2|24343.2|24362|24342|2
1728316910000|2024-10-07 16:01:50|24362|24342|24363.2|24343.2|24363.2|24343.2|24362|24342|3
1728316920000|2024-10-07 16:02:00|24364.5|24344.5|24371.9|24351.9|24371.9|24351.9|24364.5|24344.5|6
1728316930000|2024-10-07 16:02:10|24373.1|24353.1|24376.9|24356.9|24376.9|24356.9|24371.9|24351.9|4
1728316940000|2024-10-07 16:02:20|24379.5|24359.5|24380.7|24360.7|24380.7|24360.7|24379.5|24359.5|7
1728316950000|2024-10-07 16:02:30|24381.9|24361.9|24384.4|24364.4|24384.4|24364.4|24381.9|24361.9|4
1728316960000|2024-10-07 16:02:40|24385.7|24365.7|24395.7|24375.7|24395.7|24375.7|24385.7|24365.7|10
1728316970000|2024-10-07 16:02:50|24393.2|24373.2|24389.5|24369.5|24393.2|24373.2|24389.5|24369.5|40
1728316980000|2024-10-07 16:03:00|24387|24367|24384.5|24364.5|24387|24367|24384.5|24364.5|2
1728316990000|2024-10-07 16:03:10|24383.2|24363.2|24383.2|24363.2|24383.2|24363.2|24380.7|24360.7|8
1728317000000|2024-10-07 16:03:20|24385.7|24365.7|24384.5|24364.5|24385.7|24365.7|24384.5|24364.5|2
1728317010000|2024-10-07 16:03:30|24385.7|24365.7|24385.7|24365.7|24385.7|24365.7|24385.7|24365.7|5
1728317020000|2024-10-07 16:03:40|24388.1|24368.1|24393.2|24373.2|24393.2|24373.2|24388.1|24368.1|4
1728317030000|2024-10-07 16:03:50|24397|24377|24398.2|24378.2|24398.2|24378.2|24397|24377|12
1728317040000|2024-10-07 16:04:00|24399.4|24379.4|24402|24382|24402|24382|24399.4|24379.4|5
1728317050000|2024-10-07 16:04:10|24404.4|24384.4|24404.4|24384.4|24404.4|24384.4|24404.4|24384.4|6
1728317060000|2024-10-07 16:04:20|24403.2|24383.2|24402|24382|24403.2|24383.2|24402|24382|5
1728317070000|2024-10-07 16:04:30|24400.7|24380.7|24400.7|24380.7|24400.7|24380.7|24400.7|24380.7|3
1728317080000|2024-10-07 16:04:40|24399.5|24379.5|24403.2|24383.2|24403.2|24383.2|24398.2|24378.2|6
1728317090000|2024-10-07 16:04:50|24405.7|24385.7|24424.4|24404.4|24424.4|24404.4|24405.7|24385.7|16
1728317100000|2024-10-07 16:05:00|24423.2|24403.2|24412|24392|24423.2|24403.2|24412|24392|10
1728317110000|2024-10-07 16:05:10|24410.8|24390.8|24403.2|24383.2|24410.8|24390.8|24403.2|24383.2|9
1728317120000|2024-10-07 16:05:20|24402|24382|24400.7|24380.7|24402|24382|24400.7|24380.7|1
1728317130000|2024-10-07 16:05:30|24403.1|24383.1|24405.7|24385.7|24408.2|24388.2|24403.1|24383.1|14
1728317140000|2024-10-07 16:05:40|24404.5|24384.5|24404.5|24384.5|24404.5|24384.5|24404.5|24384.5|0
1728317150000|2024-10-07 16:05:50|24403.3|24383.3|24414.5|24394.5|24414.5|24394.5|24403.3|24383.3|7
1728317160000|2024-10-07 16:06:00|24417|24397|24418.2|24398.2|24418.2|24398.2|24417|24397|3
1728317180000|2024-10-07 16:06:20|24419.5|24399.5|24425.7|24405.7|24425.7|24405.7|24419.5|24399.5|7
1728317190000|2024-10-07 16:06:30|24427|24407|24425.7|24405.7|24427|24407|24425.7|24405.7|5
1728317200000|2024-10-07 16:06:40|24427|24407|24427|24407|24428.2|24408.2|24425.7|24405.7|14
1728317210000|2024-10-07 16:06:50|24425.7|24405.7|24423.2|24403.2|24425.7|24405.7|24423.2|24403.2|10
1728317220000|2024-10-07 16:07:00|24424.4|24404.4|24420.7|24400.7|24424.4|24404.4|24420.7|24400.7|5
1728317230000|2024-10-07 16:07:10|24419.5|24399.5|24418.2|24398.2|24419.5|24399.5|24418.2|24398.2|1
1728317240000|2024-10-07 16:07:20|24420.7|24400.7|24428.2|24408.2|24436.9|24408.2|24420.7|24390.7|18
1728317250000|2024-10-07 16:07:30|24429.5|24409.5|24425.7|24405.7|24429.5|24409.5|24425.7|24405.7|36
1728317260000|2024-10-07 16:07:40|||||||||3
1728317270000|2024-10-07 16:07:50|24423.2|24403.2|24415.7|24395.7|24423.2|24403.2|24415.7|24395.7|2
1728317280000|2024-10-07 16:08:00|24417|24397|24404.4|24384.4|24418.2|24398.2|24404.4|24384.4|15
1728317290000|2024-10-07 16:08:10|24406.9|24386.9|24413.1|24393.1|24413.1|24393.1|24406.9|24386.9|5
1728317310000|2024-10-07 16:08:30|24410.7|24390.7|24410.7|24390.7|24410.7|24390.7|24410.7|24390.7|13
1728317320000|2024-10-07 16:08:40|24410.6|24390.6|24413.2|24393.2|24413.2|24393.2|24410.6|24390.6|8
1728317330000|2024-10-07 16:08:50|24415.7|24395.7|24414.4|24394.4|24415.7|24395.7|24413.2|24393.2|5
1728317340000|2024-10-07 16:09:00|24415.7|24395.7|24410.7|24390.7|24415.7|24395.7|24410.7|24390.7|12
1728317350000|2024-10-07 16:09:10|24412|24392|24412|24392|24412|24392|24412|24392|1
1728317360000|2024-10-07 16:09:20|24410.7|24390.7|24413.2|24393.2|24413.2|24393.2|24410.7|24390.7|10
1728317370000|2024-10-07 16:09:30|||||||||4
1728317400000|2024-10-07 16:10:00|24414.4|24394.4|24413.2|24393.2|24414.4|24394.4|24413.2|24393.2|12
1728317410000|2024-10-07 16:10:10|24411.9|24391.9|24411.9|24391.9|24411.9|24391.9|24411.9|24391.9|5
1728317420000|2024-10-07 16:10:20|24415.7|24395.7|24415.7|24395.7|24415.7|24395.7|24415.7|24395.7|10
1728317430000|2024-10-07 16:10:30|24416.9|24396.9|24415.7|24395.7|24416.9|24396.9|24415.7|24395.7|14
1728317440000|2024-10-07 16:10:40|24410.7|24390.7|24416.9|24396.9|24416.9|24396.9|24405.7|24385.7|22
1728317450000|2024-10-07 16:10:50|24417|24397|24415.7|24395.7|24418.2|24398.2|24415.7|24395.7|7
1728317460000|2024-10-07 16:11:00|24416.9|24396.9|24414.5|24394.5|24417|24397|24414.5|24394.5|6
1728317470000|2024-10-07 16:11:10|24412|24392|24408.2|24388.2|24412|24392|24408.2|24388.2|26
1728317480000|2024-10-07 16:11:20|24405.7|24385.7|24404.5|24384.5|24405.7|24385.7|24404.5|24384.5|5
1728317490000|2024-10-07 16:11:30|24407|24387|24408.2|24388.2|24408.2|24388.2|24407|24387|9
1728317500000|2024-10-07 16:11:40|24409.5|24389.5|24409.5|24389.5|24409.5|24389.5|24409.5|24389.5|9
1728317510000|2024-10-07 16:11:50|24410.7|24390.7|24408.2|24388.2|24410.7|24390.7|24408.2|24388.2|24
1728317520000|2024-10-07 16:12:00|||||||||6
1728317530000|2024-10-07 16:12:10|||||||||1
1728317540000|2024-10-07 16:12:20|24409.4|24389.4|24409.5|24389.5|24409.5|24389.5|24409.4|24389.4|7
1728317550000|2024-10-07 16:12:30|24410.7|24390.7|24407|24387|24410.7|24390.7|24407|24387|5
1728317560000|2024-10-07 16:12:40|||||||||13
1728317570000|2024-10-07 16:12:50|24404.4|24384.4|24400.7|24380.7|24404.4|24384.4|24399.4|24379.4|10
1728317580000|2024-10-07 16:13:00|||||||||2
1728317590000|2024-10-07 16:13:10|24401.9|24381.9|24418.2|24398.2|24418.2|24398.2|24401.9|24381.9|20
1728317600000|2024-10-07 16:13:20|24419.4|24399.4|24419.4|24399.4|24419.4|24399.4|24419.4|24399.4|2
1728317610000|2024-10-07 16:13:30|24418.2|24398.2|24425.7|24405.7|24425.7|24405.7|24418.2|24398.2|17
1728317620000|2024-10-07 16:13:40|24429.4|24409.4|24433.1|24413.1|24433.1|24413.1|24429.4|24409.4|3
1728317630000|2024-10-07 16:13:50|24434.4|24414.4|24433.2|24413.2|24434.4|24414.4|24433.2|24413.2|22
1728317640000|2024-10-07 16:14:00|24432|24412|24430.7|24410.7|24432|24412|24430.7|24410.7|2
1728317650000|2024-10-07 16:14:10|||||||||7
1728317670000|2024-10-07 16:14:30|24431.9|24411.9|24429.4|24409.4|24434.4|24414.4|24429.4|24409.4|72
1728317680000|2024-10-07 16:14:40|24432|24412|24451.9|24431.9|24451.9|24431.9|24432|24412|15
1728317690000|2024-10-07 16:14:50|24450.6|24430.6|24450.6|24430.6|24450.6|24430.6|24450.6|24430.6|7
1728317700000|2024-10-07 16:15:00|24449.4|24429.4|24450.6|24430.6|24450.7|24430.7|24449.4|24429.4|12
1728317710000|2024-10-07 16:15:10|24455.6|24435.6|24465.6|24445.6|24465.6|24445.6|24455.6|24435.6|20
1728317720000|2024-10-07 16:15:20|24463.1|24443.1|24458.1|24438.1|24463.1|24443.1|24458.1|24438.1|15
1728317730000|2024-10-07 16:15:30|24455.6|24435.6|24450.6|24430.6|24455.6|24435.6|24443.1|24423.1|27
1728317740000|2024-10-07 16:15:40|24444.4|24424.4|24450.6|24430.6|24450.6|24430.6|24444.4|24424.4|23
1728317750000|2024-10-07 16:15:50|24452.9|24432.9|24459.1|24439.1|24466.7|24439.1|24452.9|24426.7|8
1728317760000|2024-10-07 16:16:00|24460.4|24440.4|24462.9|24442.9|24464.1|24444.1|24460.4|24440.4|8
1728317770000|2024-10-07 16:16:10|24464.2|24444.2|24470.6|24450.6|24470.6|24450.6|24464.2|24444.2|13
1728317780000|2024-10-07 16:16:20|24473.1|24453.1|24479.2|24459.2|24479.2|24459.2|24473.1|24453.1|10
1728317790000|2024-10-07 16:16:30|24480.6|24460.6|24480.6|24460.6|24480.6|24460.6|24480.6|24460.6|5
1728317800000|2024-10-07 16:16:40|24479.4|24459.4|24470.7|24450.7|24479.4|24459.4|24470.7|24450.7|4
1728317810000|2024-10-07 16:16:50|24468.2|24448.2|24464.4|24444.4|24468.2|24448.2|24464.4|24444.4|13
1728317820000|2024-10-07 16:17:00|24463.1|24443.1|24460.6|24440.6|24463.1|24443.1|24460.6|24440.6|1
1728317830000|2024-10-07 16:17:10|24461.9|24441.9|24474.2|24454.2|24474.2|24454.2|24461.9|24441.9|15
1728317840000|2024-10-07 16:17:20|24473.1|24453.1|24474.4|24454.4|24475.6|24455.6|24471.9|24451.9|8
1728317850000|2024-10-07 16:17:30|24475.6|24455.6|24476.9|24456.9|24478.1|24458.1|24475.6|24455.6|1
1728317860000|2024-10-07 16:17:40|24475.6|24455.6|24475.6|24455.6|24475.6|24455.6|24475.6|24455.6|17
1728317870000|2024-10-07 16:17:50|24474.4|24454.4|24469.4|24449.4|24474.4|24454.4|24469.4|24449.4|5
1728317880000|2024-10-07 16:18:00|24470.6|24450.6|24469.4|24449.4|24470.6|24450.6|24469.4|24449.4|10
1728317890000|2024-10-07 16:18:10|24468.2|24448.2|24468.2|24448.2|24469.4|24449.4|24468.2|24448.2|0
1728317900000|2024-10-07 16:18:20|24471.9|24451.9|24471.9|24451.9|24471.9|24451.9|24471.9|24451.9|16
1728317910000|2024-10-07 16:18:30|24474.5|24454.5|24474.5|24454.5|24474.5|24454.5|24474.5|24454.5|7
1728317920000|2024-10-07 16:18:40|24477.1|24457.1|24478.4|24458.4|24478.4|24458.4|24477.1|24457.1|16
1728317930000|2024-10-07 16:18:50|24479.5|24459.5|24479.5|24459.5|24479.5|24459.5|24479.5|24459.5|1
1728317940000|2024-10-07 16:19:00|24485.6|24465.6|24478.1|24458.1|24485.6|24465.6|24478.1|24458.1|22
1728317950000|2024-10-07 16:19:10|24475.7|24455.7|24461.9|24441.9|24475.7|24455.7|24461.9|24441.9|11
1728317960000|2024-10-07 16:19:20|24460.6|24440.6|24461.9|24441.9|24461.9|24441.9|24460.6|24440.6|4
1728317970000|2024-10-07 16:19:30|24463.1|24443.1|24468.1|24448.1|24468.1|24448.1|24463.1|24443.1|6
1728317980000|2024-10-07 16:19:40|||||||||6
1728318000000|2024-10-07 16:20:00|24469.2|24449.2|24454.4|24434.4|24470.6|24450.6|24454.4|24434.4|21
1728318010000|2024-10-07 16:20:10|24451.7|24431.7|24444.1|24424.1|24451.7|24431.7|24431.9|24411.9|29
1728318020000|2024-10-07 16:20:20|24448.1|24428.1|24446.9|24426.9|24448.1|24428.1|24445.6|24425.6|3
1728318030000|2024-10-07 16:20:30|24445.6|24425.6|24431.9|24411.9|24445.6|24425.6|24431.9|24411.9|64
1728318040000|2024-10-07 16:20:40|24430.6|24410.6|24438.1|24418.1|24438.1|24418.1|24430.6|24410.6|36
1728318050000|2024-10-07 16:20:50|24439.4|24419.4|24439.4|24419.4|24439.4|24419.4|24439.4|24419.4|3
1728318060000|2024-10-07 16:21:00|24438.1|24418.1|24430.7|24410.7|24440.6|24420.6|24430.7|24410.7|23
1728318070000|2024-10-07 16:21:10|24429.5|24409.5|24428.3|24408.3|24429.5|24409.5|24428.3|24408.3|12
1728318080000|2024-10-07 16:21:20|24427|24407|24427|24407|24427|24407|24427|24407|9
1728318090000|2024-10-07 16:21:30|24419.4|24399.4|24414.5|24394.5|24419.4|24399.4|24414.5|24394.5|114
1728318100000|2024-10-07 16:21:40|||||||||4
1728318110000|2024-10-07 16:21:50|24416.9|24396.9|24416.9|24396.9|24416.9|24396.9|24416.9|24396.9|21
1728318120000|2024-10-07 16:22:00|24418.2|24398.2|24418.2|24398.2|24418.2|24398.2|24418.2|24398.2|3
1728318130000|2024-10-07 16:22:10|24420.5|24400.5|24420.7|24400.7|24421.9|24401.9|24420.5|24400.5|3
1728318140000|2024-10-07 16:22:20|24418.2|24398.2|24418.2|24398.2|24420.7|24400.7|24418.2|24398.2|9
1728318150000|2024-10-07 16:22:30|24415.7|24395.7|24415.7|24395.7|24415.7|24395.7|24415.7|24395.7|14
1728318160000|2024-10-07 16:22:40|24413.2|24393.2|24410.7|24390.7|24415.7|24395.7|24410.7|24390.7|22
1728318170000|2024-10-07 16:22:50|24415.7|24395.7|24417|24397|24418.2|24398.2|24415.7|24395.7|31
1728318180000|2024-10-07 16:23:00|24415.7|24395.7|24398.3|24378.3|24419.5|24399.5|24398.3|24378.3|104
1728318190000|2024-10-07 16:23:10|24397|24377|24397|24377|24400.7|24380.7|24395.7|24375.7|64
1728318200000|2024-10-07 16:23:20|24400.7|24380.7|24400.7|24380.7|24400.7|24380.7|24399.5|24379.5|90
1728318210000|2024-10-07 16:23:30|24403.2|24383.2|24408.2|24388.2|24408.2|24388.2|24403.2|24383.2|92
1728318220000|2024-10-07 16:23:40|24409.4|24389.4|24409.5|24389.5|24410.7|24390.7|24405.7|24385.7|106
1728318230000|2024-10-07 16:23:50|24408.3|24388.3|24404.5|24384.5|24408.3|24388.3|24399.5|24379.5|61
1728318240000|2024-10-07 16:24:00|24403.2|24383.2|24404.5|24384.5|24404.5|24384.5|24399.5|24379.5|70
1728318250000|2024-10-07 16:24:10|24406.9|24386.9|24411.9|24391.9|24413|24393|24406.9|24386.9|90
1728318260000|2024-10-07 16:24:20|24410.5|24390.5|24404.4|24384.4|24411.9|24391.9|24404.4|24384.4|78
1728318270000|2024-10-07 16:24:30|24403.2|24383.2|24405.5|24385.5|24405.5|24385.5|24403.2|24383.2|105
1728318280000|2024-10-07 16:24:40|24408|24388|24413|24393|24413|24393|24408|24388|91
1728318290000|2024-10-07 16:24:50|24415.4|24395.4|24426.9|24406.9|24426.9|24406.9|24415.4|24395.4|117
1728318300000|2024-10-07 16:25:00|24425.7|24405.7|24406.9|24386.9|24425.7|24405.7|24405.7|24385.7|101
1728318310000|2024-10-07 16:25:10|24404.4|24384.4|24403.2|24383.2|24404.4|24384.4|24403.2|24383.2|3
1728318320000|2024-10-07 16:25:20|24403|24383|24408|24388|24408|24388|24403|24383|41
1728318330000|2024-10-07 16:25:30|24409.4|24389.4|24414.4|24394.4|24416.9|24396.9|24409.4|24389.4|10
1728318340000|2024-10-07 16:25:40|24415.7|24395.7|24421.9|24401.9|24421.9|24401.9|24415.7|24395.7|7
1728318350000|2024-10-07 16:25:50|||||||||9
1728318360000|2024-10-07 16:26:00|24423|24403|24420.7|24400.7|24426.9|24406.9|24420.7|24400.7|40
1728318370000|2024-10-07 16:26:10|24422|24402|24421.9|24401.9|24424.4|24404.4|24421.9|24401.9|11
1728318380000|2024-10-07 16:26:20|||||||||2
1728318390000|2024-10-07 16:26:30|24428|24408|24435.5|24415.5|24435.5|24415.5|24428|24408|8
1728318400000|2024-10-07 16:26:40|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|0
1728318420000|2024-10-07 16:27:00|24431.9|24411.9|24435.5|24415.5|24435.5|24415.5|24431.9|24411.9|2
1728318430000|2024-10-07 16:27:10|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|0
1728318440000|2024-10-07 16:27:20|24438|24418|24440.5|24420.5|24440.5|24420.5|24438|24418|3
1728318470000|2024-10-07 16:27:50|24441.9|24421.9|24446.7|24426.7|24446.7|24426.7|24441.9|24421.9|12
1728318480000|2024-10-07 16:28:00|24448|24428|24440.5|24420.5|24448|24428|24439.4|24419.4|6
1728318490000|2024-10-07 16:28:10|24441.9|24421.9|24453|24433|24453|24433|24441.9|24421.9|2
1728318500000|2024-10-07 16:28:20|24456.7|24436.7|24456.9|24436.9|24461.9|24441.9|24456.7|24436.7|6
1728318510000|2024-10-07 16:28:30|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|5
1728318530000|2024-10-07 16:28:50|24453.2|24433.2|24448|24428|24453.2|24433.2|24448|24428|9
1728318540000|2024-10-07 16:29:00|24453|24433|24451.9|24431.9|24455.5|24435.5|24451.9|24431.9|8
1728318550000|2024-10-07 16:29:10|24448.2|24428.2|24446.9|24426.9|24448.2|24428.2|24446.9|24426.9|1
1728318560000|2024-10-07 16:29:20|24448|24428|24449.2|24429.2|24449.2|24429.2|24445.5|24425.5|3
1728318570000|2024-10-07 16:29:30|24451.9|24431.9|24462.9|24442.9|24462.9|24442.9|24451.9|24431.9|19
1728318580000|2024-10-07 16:29:40|24464.2|24444.2|24475.5|24455.5|24475.5|24455.5|24464.2|24444.2|8
1728318590000|2024-10-07 16:29:50|24476.7|24456.7|24476.9|24456.9|24478|24458|24475.5|24455.5|11
1728318600000|2024-10-07 16:30:00|24479.4|24459.4|24475.7|24455.7|24479.4|24459.4|24474.4|24454.4|15
1728318610000|2024-10-07 16:30:10|24476.9|24456.9|24479.2|24459.2|24479.2|24459.2|24474.4|24454.4|10
1728318620000|2024-10-07 16:30:20|24478|24458|24475.5|24455.5|24478|24458|24475.5|24455.5|3
1728318630000|2024-10-07 16:30:30|24473.2|24453.2|24473.2|24453.2|24473.2|24453.2|24473.2|24453.2|1
1728318640000|2024-10-07 16:30:40|24470.5|24450.5|24466.7|24446.7|24470.5|24450.5|24466.7|24446.7|2
1728318650000|2024-10-07 16:30:50|24461.7|24441.7|24458|24438|24461.7|24441.7|24458|24438|9
1728318660000|2024-10-07 16:31:00|||||||||8
1728318670000|2024-10-07 16:31:10|||||||||2
1728318680000|2024-10-07 16:31:20|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|7
1728318700000|2024-10-07 16:31:40|||||||||8
1728318710000|2024-10-07 16:31:50|24456.8|24436.8|24455.5|24435.5|24456.8|24436.8|24454.3|24434.3|6
1728318720000|2024-10-07 16:32:00|24454.3|24434.3|24455.5|24435.5|24455.5|24435.5|24454.3|24434.3|1
1728318730000|2024-10-07 16:32:10|||||||||2
1728318740000|2024-10-07 16:32:20|||||||||1
1728318750000|2024-10-07 16:32:30|24454.3|24434.3|24455.5|24435.5|24455.5|24435.5|24454.3|24434.3|2
1728318770000|2024-10-07 16:32:50|24454.3|24434.3|24455.5|24435.5|24455.5|24435.5|24454.3|24434.3|4
1728318780000|2024-10-07 16:33:00|24454.3|24434.3|24454.3|24434.3|24455.5|24435.5|24454.3|24434.3|4
1728318790000|2024-10-07 16:33:10|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|2
1728318800000|2024-10-07 16:33:20|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|2
1728318810000|2024-10-07 16:33:30|24453|24433|24451.8|24431.8|24453|24433|24451.8|24431.8|1
1728318850000|2024-10-07 16:34:10|24453|24433|24455.5|24435.5|24455.5|24435.5|24453|24433|2
1728318860000|2024-10-07 16:34:20|24454.3|24434.3|24455.5|24435.5|24455.5|24435.5|24454.3|24434.3|0
1728318870000|2024-10-07 16:34:30|24454.3|24434.3|24455.5|24435.5|24455.5|24435.5|24454.3|24434.3|3
1728318880000|2024-10-07 16:34:40|24451.8|24431.8|24451.8|24431.8|24451.8|24431.8|24451.8|24431.8|1
1728318890000|2024-10-07 16:34:50|24450.5|24430.5|24450.5|24430.5|24450.5|24430.5|24450.5|24430.5|1
1728318900000|2024-10-07 16:35:00|24449.3|24429.3|24450.5|24430.5|24450.5|24430.5|24449.2|24429.2|2
1728318910000|2024-10-07 16:35:10|24445.5|24425.5|24444.3|24424.3|24445.5|24425.5|24444.3|24424.3|5
1728318920000|2024-10-07 16:35:20|24443|24423|24435.5|24415.5|24443|24423|24435.5|24415.5|7
1728318930000|2024-10-07 16:35:30|24434.3|24414.3|24433|24413|24434.3|24414.3|24433|24413|3
1728318940000|2024-10-07 16:35:40|24430.5|24410.5|24430.5|24410.5|24431.7|24411.7|24430.5|24410.5|1
1728318950000|2024-10-07 16:35:50|24431.7|24411.7|24430.5|24410.5|24431.7|24411.7|24430.5|24410.5|4
1728318960000|2024-10-07 16:36:00|24431.7|24411.7|24430.5|24410.5|24431.7|24411.7|24430.5|24410.5|1
1728318970000|2024-10-07 16:36:10|24435.5|24415.5|24437.9|24417.9|24437.9|24417.9|24435.5|24415.5|11
1728318980000|2024-10-07 16:36:20|24439.1|24419.1|24443|24423|24443|24423|24439.1|24419.1|4
1728318990000|2024-10-07 16:36:30|||||||||1
1728319000000|2024-10-07 16:36:40|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|1
1728319020000|2024-10-07 16:37:00|24445.4|24425.4|24449.3|24429.3|24449.3|24429.3|24445.4|24425.4|11
1728319030000|2024-10-07 16:37:10|||||||||2
1728319070000|2024-10-07 16:37:50|||||||||3
1728319080000|2024-10-07 16:38:00|||||||||1
1728319090000|2024-10-07 16:38:10|||||||||4
1728319100000|2024-10-07 16:38:20|||||||||10
1728319110000|2024-10-07 16:38:30|24448.2|24428.2|24448.2|24428.2|24448.2|24428.2|24448.2|24428.2|2
1728319120000|2024-10-07 16:38:40|24449.3|24429.3|24449.3|24429.3|24449.3|24429.3|24449.3|24429.3|13
1728319130000|2024-10-07 16:38:50|24451.8|24431.8|24451.8|24431.8|24451.8|24431.8|24451.8|24431.8|5
1728319140000|2024-10-07 16:39:00|24450.5|24430.5|24450.5|24430.5|24450.5|24430.5|24450.5|24430.5|1
1728319150000|2024-10-07 16:39:10|24450.7|24430.7|24445.5|24425.5|24450.7|24430.7|24445.5|24425.5|6
1728319160000|2024-10-07 16:39:20|||||||||11
1728319180000|2024-10-07 16:39:40|||||||||2
1728319200000|2024-10-07 16:40:00|24444.2|24424.2|24439.3|24419.3|24444.2|24424.2|24435.5|24415.5|6
1728319210000|2024-10-07 16:40:10|24441.8|24421.8|24444.3|24424.3|24444.3|24424.3|24441.8|24421.8|1
1728319220000|2024-10-07 16:40:20|||||||||1
1728319240000|2024-10-07 16:40:40|24443.2|24423.2|24440.5|24420.5|24443.2|24423.2|24440.5|24420.5|3
1728319250000|2024-10-07 16:40:50|24441.7|24421.7|24441.8|24421.8|24443|24423|24441.7|24421.7|1
1728319260000|2024-10-07 16:41:00|24440.5|24420.5|24440.5|24420.5|24440.5|24420.5|24440.5|24420.5|0
1728319280000|2024-10-07 16:41:20|24441.8|24421.8|24443|24423|24443|24423|24441.8|24421.8|1
1728319290000|2024-10-07 16:41:30|||||||||1
1728319300000|2024-10-07 16:41:40|||||||||2
1728319330000|2024-10-07 16:42:10|||||||||3
1728319350000|2024-10-07 16:42:30|24445.4|24425.4|24448|24428|24448|24428|24445.4|24425.4|5
1728319360000|2024-10-07 16:42:40|24453|24433|24455.5|24435.5|24455.5|24435.5|24453|24433|14
1728319370000|2024-10-07 16:42:50|24456.7|24436.7|24455.5|24435.5|24458|24438|24455.5|24435.5|2
1728319390000|2024-10-07 16:43:10|24456.8|24436.8|24455.5|24435.5|24458|24438|24455.5|24435.5|12
1728319400000|2024-10-07 16:43:20|24459.2|24439.2|24460.5|24440.5|24460.5|24440.5|24459.2|24439.2|112
1728319410000|2024-10-07 16:43:30|24459.2|24439.2|24459.2|24439.2|24460.4|24440.4|24457.9|24437.9|41
1728319420000|2024-10-07 16:43:40|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|21
1728319430000|2024-10-07 16:43:50|24461.7|24441.7|24460.4|24440.4|24461.7|24441.7|24459.2|24439.2|1
1728319440000|2024-10-07 16:44:00|24459.2|24439.2|24460.4|24440.4|24460.4|24440.4|24459.2|24439.2|3
1728319450000|2024-10-07 16:44:10|||||||||1
1728319460000|2024-10-07 16:44:20|||||||||1
1728319480000|2024-10-07 16:44:40|||||||||2
1728319490000|2024-10-07 16:44:50|||||||||1
1728319500000|2024-10-07 16:45:00|24462.9|24442.9|24462.9|24442.9|24462.9|24442.9|24462.9|24442.9|2
1728319510000|2024-10-07 16:45:10|||||||||1
1728319520000|2024-10-07 16:45:20|24461.7|24441.7|24460.4|24440.4|24462.9|24442.9|24460.4|24440.4|10
1728319530000|2024-10-07 16:45:30|24459.2|24439.2|24461.6|24441.6|24461.6|24441.6|24459.2|24439.2|6
1728319540000|2024-10-07 16:45:40|24462.9|24442.9|24462.9|24442.9|24462.9|24442.9|24462.9|24442.9|2
1728319550000|2024-10-07 16:45:50|||||||||1
1728319560000|2024-10-07 16:46:00|||||||||1
1728319570000|2024-10-07 16:46:10|24464.2|24444.2|24466.7|24446.7|24466.7|24446.7|24464.2|24444.2|5
1728319580000|2024-10-07 16:46:20|24465.4|24445.4|24465.4|24445.4|24465.4|24445.4|24465.4|24445.4|2
1728319590000|2024-10-07 16:46:30|24466.7|24446.7|24465.4|24445.4|24466.7|24446.7|24465.4|24445.4|3
1728319610000|2024-10-07 16:46:50|24464.2|24444.2|24462.9|24442.9|24464.2|24444.2|24462.9|24442.9|4
1728319620000|2024-10-07 16:47:00|||||||||1
1728319630000|2024-10-07 16:47:10|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|3
1728319640000|2024-10-07 16:47:20|24462.9|24442.9|24461.7|24441.7|24462.9|24442.9|24461.7|24441.7|1
1728319650000|2024-10-07 16:47:30|24462.9|24442.9|24462.9|24442.9|24462.9|24442.9|24462.9|24442.9|3
1728319660000|2024-10-07 16:47:40|||||||||2
1728319670000|2024-10-07 16:47:50|24464.1|24444.1|24464.2|24444.2|24465.4|24445.4|24464.1|24444.1|0
1728319690000|2024-10-07 16:48:10|24465.4|24445.4|24462.9|24442.9|24465.4|24445.4|24462.9|24442.9|2
1728319710000|2024-10-07 16:48:30|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|0
1728319720000|2024-10-07 16:48:40|24463|24443|24462.9|24442.9|24463|24443|24461.7|24441.7|1
1728319730000|2024-10-07 16:48:50|24465.4|24445.4|24465.4|24445.4|24465.4|24445.4|24465.4|24445.4|3
1728319740000|2024-10-07 16:49:00|24464.2|24444.2|24458|24438|24464.2|24444.2|24458|24438|3
1728319750000|2024-10-07 16:49:10|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|3
1728319760000|2024-10-07 16:49:20|24457.9|24437.9|24457.9|24437.9|24457.9|24437.9|24457.9|24437.9|3
1728319770000|2024-10-07 16:49:30|24459.2|24439.2|24462.9|24442.9|24462.9|24442.9|24459.2|24439.2|2
1728319780000|2024-10-07 16:49:40|24461.6|24441.6|24462.9|24442.9|24462.9|24442.9|24461.6|24441.6|8
1728319790000|2024-10-07 16:49:50|24464.2|24444.2|24469.2|24449.2|24469.2|24449.2|24464.2|24444.2|8
1728319800000|2024-10-07 16:50:00|24470.4|24450.4|24471.7|24451.7|24471.7|24451.7|24470.4|24450.4|4
1728319810000|2024-10-07 16:50:10|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|3
1728319820000|2024-10-07 16:50:20|24468|24448|24469.2|24449.2|24469.2|24449.2|24468|24448|2
1728319830000|2024-10-07 16:50:30|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|24469.2|24449.2|10
1728319840000|2024-10-07 16:50:40|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|1
1728319860000|2024-10-07 16:51:00|||||||||1
1728319880000|2024-10-07 16:51:20|24467.9|24447.9|24467.9|24447.9|24467.9|24447.9|24467.9|24447.9|1
1728319890000|2024-10-07 16:51:30|24465.4|24445.4|24466.6|24446.6|24466.6|24446.6|24465.4|24445.4|2
1728319900000|2024-10-07 16:51:40|24467.9|24447.9|24469.2|24449.2|24469.2|24449.2|24467.9|24447.9|4
1728319910000|2024-10-07 16:51:50|24470.4|24450.4|24470.4|24450.4|24470.4|24450.4|24470.4|24450.4|5
1728319930000|2024-10-07 16:52:10|24474.2|24454.2|24474.2|24454.2|24474.2|24454.2|24474.2|24454.2|5
1728319950000|2024-10-07 16:52:30|24477.9|24457.9|24477.9|24457.9|24477.9|24457.9|24477.9|24457.9|2
1728319960000|2024-10-07 16:52:40|24479.2|24459.2|24479.2|24459.2|24479.2|24459.2|24479.2|24459.2|0
1728319970000|2024-10-07 16:52:50|||||||||1
1728319980000|2024-10-07 16:53:00|24481.7|24461.7|24485.4|24465.4|24485.4|24465.4|24481.7|24461.7|5
1728319990000|2024-10-07 16:53:10|24484.1|24464.1|24484.1|24464.1|24484.1|24464.1|24484.1|24464.1|0
1728320000000|2024-10-07 16:53:20|24482.9|24462.9|24482.9|24462.9|24482.9|24462.9|24482.9|24462.9|3
1728320020000|2024-10-07 16:53:40|||||||||1
1728320030000|2024-10-07 16:53:50|24479.1|24459.1|24479.1|24459.1|24479.1|24459.1|24479.1|24459.1|1
1728320040000|2024-10-07 16:54:00|24480.4|24460.4|24479.1|24459.1|24480.4|24460.4|24477.9|24457.9|6
1728320050000|2024-10-07 16:54:10|24480.4|24460.4|24487.9|24467.9|24487.9|24467.9|24480.4|24460.4|2
1728320060000|2024-10-07 16:54:20|||||||||1
1728320070000|2024-10-07 16:54:30|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|11
1728320080000|2024-10-07 16:54:40|24483|24463|24483|24463|24483|24463|24483|24463|3
1728320090000|2024-10-07 16:54:50|24484.2|24464.2|24479.2|24459.2|24484.2|24464.2|24479.2|24459.2|2
1728320100000|2024-10-07 16:55:00|24480.4|24460.4|24479.2|24459.2|24480.4|24460.4|24479.2|24459.2|3
1728320110000|2024-10-07 16:55:10|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|10
1728320120000|2024-10-07 16:55:20|24482.9|24462.9|24482.9|24462.9|24482.9|24462.9|24482.9|24462.9|8
1728320130000|2024-10-07 16:55:30|||||||||1
1728320140000|2024-10-07 16:55:40|24481.7|24461.7|24474.1|24454.1|24481.7|24461.7|24474.1|24454.1|10
1728320150000|2024-10-07 16:55:50|24472.9|24452.9|24471.7|24451.7|24472.9|24452.9|24471.7|24451.7|2
1728320160000|2024-10-07 16:56:00|24470.5|24450.5|24470.4|24450.4|24470.5|24450.5|24469.2|24449.2|9
1728320170000|2024-10-07 16:56:10|||||||||1
1728320180000|2024-10-07 16:56:20|24473|24453|24475.4|24455.4|24475.4|24455.4|24473|24453|6
1728320190000|2024-10-07 16:56:30|24477.9|24457.9|24477.9|24457.9|24477.9|24457.9|24477.9|24457.9|2
1728320200000|2024-10-07 16:56:40|24479.1|24459.1|24480.4|24460.4|24480.4|24460.4|24479.1|24459.1|1
1728320230000|2024-10-07 16:57:10|24482.9|24462.9|24482.9|24462.9|24482.9|24462.9|24482.9|24462.9|3
1728320250000|2024-10-07 16:57:30|24485.3|24465.3|24487.9|24467.9|24487.9|24467.9|24485.3|24465.3|1
1728320260000|2024-10-07 16:57:40|||||||||17
1728320280000|2024-10-07 16:58:00|||||||||5
1728320330000|2024-10-07 16:58:50|24486.7|24466.7|24484.2|24464.2|24486.7|24466.7|24484.2|24464.2|2
1728320340000|2024-10-07 16:59:00|24482.9|24462.9|24482.9|24462.9|24482.9|24462.9|24480.4|24460.4|3
1728320390000|2024-10-07 16:59:50|||||||||1
1728320400000|2024-10-07 17:00:00|24484.1|24464.1|24491.7|24471.7|24492.9|24472.9|24484.1|24464.1|15
1728320410000|2024-10-07 17:00:10|||||||||5
1728320420000|2024-10-07 17:00:20|||||||||7
1728320430000|2024-10-07 17:00:30|24493|24473|24511.6|24491.6|24512.9|24492.9|24493|24473|38
1728320440000|2024-10-07 17:00:40|24510.4|24490.4|24501.6|24481.6|24510.4|24490.4|24501.6|24481.6|1
1728320450000|2024-10-07 17:00:50|||||||||2
1728320460000|2024-10-07 17:01:00|||||||||1
1728320470000|2024-10-07 17:01:10|24500.4|24480.4|24511.6|24491.6|24511.6|24491.6|24500.4|24480.4|24
1728320480000|2024-10-07 17:01:20|24516.6|24496.6|24517.9|24497.9|24517.9|24497.9|24516.6|24496.6|1
1728320490000|2024-10-07 17:01:30|24522.8|24502.8|24524.1|24504.1|24524.1|24504.1|24522.8|24502.8|1
1728320500000|2024-10-07 17:01:40|24521.6|24501.6|24521.6|24501.6|24521.6|24501.6|24521.6|24501.6|3
1728320510000|2024-10-07 17:01:50|24519.1|24499.1|24512.9|24492.9|24519.1|24499.1|24512.9|24492.9|12
1728320520000|2024-10-07 17:02:00|24510.4|24490.4|24507.9|24487.9|24510.4|24490.4|24507.9|24487.9|2
1728320530000|2024-10-07 17:02:10|24504.1|24484.1|24504.1|24484.1|24504.1|24484.1|24504.1|24484.1|1
1728320550000|2024-10-07 17:02:30|24501.6|24481.6|24501.6|24481.6|24501.6|24481.6|24501.6|24481.6|1
1728320560000|2024-10-07 17:02:40|||||||||3
1728320570000|2024-10-07 17:02:50|24500.4|24480.4|24496.7|24476.7|24500.4|24480.4|24496.7|24476.7|1
1728320580000|2024-10-07 17:03:00|||||||||1
1728320590000|2024-10-07 17:03:10|24497.9|24477.9|24497.9|24477.9|24497.9|24477.9|24497.9|24477.9|1
1728320600000|2024-10-07 17:03:20|24496.7|24476.7|24495.4|24475.4|24496.7|24476.7|24495.4|24475.4|2
1728320630000|2024-10-07 17:03:50|24493|24473|24491.7|24471.7|24493|24473|24491.7|24471.7|0
1728320640000|2024-10-07 17:04:00|24490.5|24470.5|24489.2|24469.2|24490.5|24470.5|24489.2|24469.2|1
1728320650000|2024-10-07 17:04:10|24490.4|24470.4|24490.4|24470.4|24490.4|24470.4|24490.4|24470.4|0
1728320660000|2024-10-07 17:04:20|24489.2|24469.2|24489.2|24469.2|24489.2|24469.2|24489.2|24469.2|2
1728320670000|2024-10-07 17:04:30|24486.7|24466.7|24487.9|24467.9|24487.9|24467.9|24486.7|24466.7|0
1728320680000|2024-10-07 17:04:40|24486.7|24466.7|24486.7|24466.7|24486.7|24466.7|24486.7|24466.7|0
1728320700000|2024-10-07 17:05:00|||||||||2
1728320730000|2024-10-07 17:05:30|||||||||2
1728320740000|2024-10-07 17:05:40|24487.9|24467.9|24504.2|24484.2|24504.2|24484.2|24487.9|24467.9|14
1728320750000|2024-10-07 17:05:50|24502.9|24482.9|24502.9|24482.9|24502.9|24482.9|24502.9|24482.9|2
1728320760000|2024-10-07 17:06:00|24500.4|24480.4|24500.4|24480.4|24500.4|24480.4|24500.4|24480.4|0
1728320770000|2024-10-07 17:06:10|24499.2|24479.2|24499.2|24479.2|24499.2|24479.2|24499.2|24479.2|0
1728320780000|2024-10-07 17:06:20|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|24496.7|24476.7|7
1728320790000|2024-10-07 17:06:30|24495.5|24475.5|24495.5|24475.5|24495.5|24475.5|24495.5|24475.5|4
1728320800000|2024-10-07 17:06:40|24494.2|24474.2|24487.9|24467.9|24494.2|24474.2|24487.9|24467.9|5
1728320810000|2024-10-07 17:06:50|24486.7|24466.7|24486.7|24466.7|24486.7|24466.7|24486.7|24466.7|0
1728320820000|2024-10-07 17:07:00|||||||||2
1728320840000|2024-10-07 17:07:20|||||||||2
1728320850000|2024-10-07 17:07:30|24485.5|24465.5|24485.5|24465.5|24486.7|24466.7|24485.5|24465.5|2
1728320870000|2024-10-07 17:07:50|24484.2|24464.2|24487.9|24467.9|24487.9|24467.9|24484.2|24464.2|10
1728320880000|2024-10-07 17:08:00|||||||||4
1728320890000|2024-10-07 17:08:10|24486.7|24466.7|24485.4|24465.4|24486.7|24466.7|24485.4|24465.4|3
1728320900000|2024-10-07 17:08:20|24489.2|24469.2|24489.2|24469.2|24489.2|24469.2|24489.2|24469.2|5
1728320910000|2024-10-07 17:08:30|24487.9|24467.9|24487.9|24467.9|24487.9|24467.9|24487.9|24467.9|24
1728320920000|2024-10-07 17:08:40|||||||||2
1728320940000|2024-10-07 17:09:00|||||||||3
1728320950000|2024-10-07 17:09:10|24486.7|24466.7|24486.7|24466.7|24486.7|24466.7|24486.7|24466.7|2
1728320960000|2024-10-07 17:09:20|||||||||3
1728320970000|2024-10-07 17:09:30|||||||||1
1728320980000|2024-10-07 17:09:40|24489.2|24469.2|24484.2|24464.2|24489.2|24469.2|24484.2|24464.2|5
1728320990000|2024-10-07 17:09:50|24483|24463|24483|24463|24483|24463|24483|24463|2
1728321000000|2024-10-07 17:10:00|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|13
1728321010000|2024-10-07 17:10:10|24481.7|24461.7|24484.2|24464.2|24484.2|24464.2|24481.7|24461.7|3
1728321020000|2024-10-07 17:10:20|24485.5|24465.5|24484.2|24464.2|24485.5|24465.5|24484.2|24464.2|14
1728321040000|2024-10-07 17:10:40|24485.5|24465.5|24485.5|24465.5|24485.5|24465.5|24485.5|24465.5|0
1728321060000|2024-10-07 17:11:00|||||||||3
1728321070000|2024-10-07 17:11:10|||||||||2
1728321080000|2024-10-07 17:11:20|24486.7|24466.7|24486.7|24466.7|24486.7|24466.7|24486.7|24466.7|6
1728321090000|2024-10-07 17:11:30|24487.9|24467.9|24487.9|24467.9|24487.9|24467.9|24487.9|24467.9|7
1728321100000|2024-10-07 17:11:40|24486.7|24466.7|24486.7|24466.7|24488|24468|24486.7|24466.7|3
1728321110000|2024-10-07 17:11:50|24487.9|24467.9|24487.9|24467.9|24487.9|24467.9|24486.7|24466.7|2
1728321120000|2024-10-07 17:12:00|24490.5|24470.5|24489.2|24469.2|24490.5|24470.5|24489.2|24469.2|1
1728321130000|2024-10-07 17:12:10|24490.4|24470.4|24489.2|24469.2|24490.4|24470.4|24489.2|24469.2|1
1728321140000|2024-10-07 17:12:20|24487.9|24467.9|24490.4|24470.4|24492.9|24472.9|24487.9|24467.9|3
1728321150000|2024-10-07 17:12:30|24492.9|24472.9|24492.9|24472.9|24492.9|24472.9|24492.9|24472.9|5
1728321160000|2024-10-07 17:12:40|||||||||2
1728321170000|2024-10-07 17:12:50|24495.3|24475.3|24495.3|24475.3|24495.3|24475.3|24495.3|24475.3|16
1728321180000|2024-10-07 17:13:00|24497.9|24477.9|24497.9|24477.9|24497.9|24477.9|24497.9|24477.9|4
1728321190000|2024-10-07 17:13:10|24500.5|24480.5|24506.6|24486.6|24506.6|24486.6|24500.5|24480.5|3
1728321200000|2024-10-07 17:13:20|24507.9|24487.9|24509.2|24489.2|24510.4|24490.4|24507.9|24487.9|5
1728321210000|2024-10-07 17:13:30|24507.9|24487.9|24507.9|24487.9|24507.9|24487.9|24507.9|24487.9|1
1728321220000|2024-10-07 17:13:40|24510.5|24490.5|24512.9|24492.9|24512.9|24492.9|24510.5|24490.5|4
1728321230000|2024-10-07 17:13:50|24510.4|24490.4|24511.6|24491.6|24511.6|24491.6|24510.4|24490.4|8
1728321240000|2024-10-07 17:14:00|24512.9|24492.9|24512.9|24492.9|24514.1|24494.1|24512.9|24492.9|4
1728321250000|2024-10-07 17:14:10|||||||||1
1728321260000|2024-10-07 17:14:20|24511.7|24491.7|24511.7|24491.7|24511.7|24491.7|24511.7|24491.7|5
1728321270000|2024-10-07 17:14:30|24510.4|24490.4|24505.4|24485.4|24510.4|24490.4|24505.4|24485.4|7
1728321280000|2024-10-07 17:14:40|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|0
1728321290000|2024-10-07 17:14:50|24500.4|24480.4|24495.4|24475.4|24500.4|24480.4|24495.4|24475.4|4
1728321300000|2024-10-07 17:15:00|24494.2|24474.2|24490.5|24470.5|24494.2|24474.2|24490.4|24470.4|3
1728321310000|2024-10-07 17:15:10|24491.7|24471.7|24494.1|24474.1|24494.1|24474.1|24491.7|24471.7|30
1728321320000|2024-10-07 17:15:20|24495.2|24475.2|24497.9|24477.9|24497.9|24477.9|24495.2|24475.2|2
1728321330000|2024-10-07 17:15:30|24499.2|24479.2|24496.6|24476.6|24500.4|24480.4|24496.6|24476.6|7
1728321340000|2024-10-07 17:15:40|24497.9|24477.9|24497.9|24477.9|24497.9|24477.9|24497.9|24477.9|6
1728321380000|2024-10-07 17:16:20|||||||||57
1728321390000|2024-10-07 17:16:30|24499.1|24479.1|24500.4|24480.4|24500.4|24480.4|24499.1|24479.1|0
1728321400000|2024-10-07 17:16:40|||||||||8
1728321410000|2024-10-07 17:16:50|24499.2|24479.2|24499.2|24479.2|24499.2|24479.2|24499.2|24479.2|45
1728321420000|2024-10-07 17:17:00|24497.9|24477.9|24500.4|24480.4|24500.4|24480.4|24497.9|24477.9|0
1728321430000|2024-10-07 17:17:10|24502.9|24482.9|24500.4|24480.4|24505.4|24485.4|24499.2|24479.2|5
1728321440000|2024-10-07 17:17:20|24497.9|24477.9|24497.9|24477.9|24497.9|24477.9|24497.9|24477.9|0
1728321450000|2024-10-07 17:17:30|||||||||6
1728321460000|2024-10-07 17:17:40|24501.7|24481.7|24502.9|24482.9|24502.9|24482.9|24501.7|24481.7|2
1728321480000|2024-10-07 17:18:00|24507.7|24487.7|24522.9|24502.9|24522.9|24502.9|24507.7|24487.7|27
1728321490000|2024-10-07 17:18:10|24524.2|24504.2|24524.2|24504.2|24524.2|24504.2|24524.2|24504.2|21
1728321500000|2024-10-07 17:18:20|||||||||8
1728321510000|2024-10-07 17:18:30|24521.6|24501.6|24519.2|24499.2|24521.6|24501.6|24519.2|24499.2|2
1728321520000|2024-10-07 17:18:40|24517.9|24497.9|24515.5|24495.5|24517.9|24497.9|24515.5|24495.5|4
1728321530000|2024-10-07 17:18:50|24510.5|24490.5|24509.2|24489.2|24510.5|24490.5|24509.2|24489.2|43
1728321540000|2024-10-07 17:19:00|24510.4|24490.4|24511.6|24491.6|24511.6|24491.6|24510.4|24490.4|7
1728321550000|2024-10-07 17:19:10|24510.4|24490.4|24505.4|24485.4|24510.4|24490.4|24505.4|24485.4|0
1728321580000|2024-10-07 17:19:40|||||||||2
1728321590000|2024-10-07 17:19:50|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|2
1728321600000|2024-10-07 17:20:00|24503|24483|24501.7|24481.7|24503|24483|24501.7|24481.7|5
1728321610000|2024-10-07 17:20:10|24500.5|24480.5|24495.5|24475.5|24500.5|24480.5|24495.5|24475.5|2
1728321620000|2024-10-07 17:20:20|24496.7|24476.7|24497.9|24477.9|24497.9|24477.9|24496.7|24476.7|1
1728321630000|2024-10-07 17:20:30|24499.1|24479.1|24500.4|24480.4|24500.4|24480.4|24499.1|24479.1|0
1728321640000|2024-10-07 17:20:40|24501.7|24481.7|24501.7|24481.7|24501.7|24481.7|24501.7|24481.7|9
1728321650000|2024-10-07 17:20:50|24500.5|24480.5|24501.7|24481.7|24501.7|24481.7|24500.5|24480.5|0
1728321660000|2024-10-07 17:21:00|24503|24483|24503|24483|24504.3|24484.3|24503|24483|0
1728321670000|2024-10-07 17:21:10|24505.5|24485.5|24505.5|24485.5|24505.5|24485.5|24505.5|24485.5|1
1728321680000|2024-10-07 17:21:20|24507.9|24487.9|24507.9|24487.9|24507.9|24487.9|24507.9|24487.9|22
1728321690000|2024-10-07 17:21:30|24509.2|24489.2|24514.1|24494.1|24514.1|24494.1|24509.2|24489.2|2
1728321700000|2024-10-07 17:21:40|24516.4|24496.4|24517.9|24497.9|24519.1|24499.1|24516.4|24496.4|4
1728321710000|2024-10-07 17:21:50|24519.2|24499.2|24521.6|24501.6|24522.9|24502.9|24519.2|24499.2|15
1728321720000|2024-10-07 17:22:00|||||||||1
1728321730000|2024-10-07 17:22:10|||||||||2
1728321750000|2024-10-07 17:22:30|24522.9|24502.9|24522.9|24502.9|24522.9|24502.9|24521.6|24501.6|5
1728321760000|2024-10-07 17:22:40|24525.4|24505.4|24525.4|24505.4|24525.4|24505.4|24525.4|24505.4|2
1728321780000|2024-10-07 17:23:00|24526.6|24506.6|24525.4|24505.4|24529.1|24509.1|24525.4|24505.4|5
1728321790000|2024-10-07 17:23:10|||||||||1
1728321810000|2024-10-07 17:23:30|24524.1|24504.1|24524.1|24504.1|24524.1|24504.1|24524.1|24504.1|2
1728321820000|2024-10-07 17:23:40|24540.5|24520.5|24541.8|24521.8|24541.8|24521.8|24540.5|24520.5|12
1728321830000|2024-10-07 17:23:50|24543|24523|24561.6|24541.6|24561.6|24541.6|24543|24523|38
1728321840000|2024-10-07 17:24:00|24560.4|24540.4|24564.1|24544.1|24564.1|24544.1|24560.4|24540.4|9
1728321850000|2024-10-07 17:24:10|24565.4|24545.4|24565.4|24545.4|24565.4|24545.4|24565.4|24545.4|5
1728321860000|2024-10-07 17:24:20|||||||||5
1728321870000|2024-10-07 17:24:30|24561.6|24541.6|24557.9|24537.9|24561.6|24541.6|24557.9|24537.9|120
1728321880000|2024-10-07 17:24:40|24556.7|24536.7|24557.9|24537.9|24557.9|24537.9|24556.7|24536.7|2
1728321890000|2024-10-07 17:24:50|24559.1|24539.1|24561.6|24541.6|24561.6|24541.6|24557.9|24537.9|3
1728321900000|2024-10-07 17:25:00|24557.9|24537.9|24553|24533|24557.9|24537.9|24553|24533|9
1728321910000|2024-10-07 17:25:10|24548|24528|24548|24528|24548|24528|24548|24528|12
1728321920000|2024-10-07 17:25:20|24549.2|24529.2|24557.9|24537.9|24557.9|24537.9|24549.2|24529.2|8
1728321930000|2024-10-07 17:25:30|24560.5|24540.5|24561.7|24541.7|24561.7|24541.7|24560.5|24540.5|2
1728321940000|2024-10-07 17:25:40|||||||||1
1728321960000|2024-10-07 17:26:00|24560.5|24540.5|24591.7|24571.7|24591.7|24571.7|24560.5|24540.5|19
1728321970000|2024-10-07 17:26:10|||||||||5
1728321980000|2024-10-07 17:26:20|24593|24573|24610.5|24590.5|24610.5|24590.5|24591.7|24571.7|27
1728321990000|2024-10-07 17:26:30|24612.9|24592.9|24630.5|24610.5|24631.7|24611.7|24612.9|24585.4|12
1728322000000|2024-10-07 17:26:40|24631.7|24611.7|24630.5|24610.5|24633|24613|24630.5|24610.5|6
1728322010000|2024-10-07 17:26:50|24629.2|24609.2|24631.7|24611.7|24639.2|24619.2|24629.2|24609.2|9
1728322020000|2024-10-07 17:27:00|24628|24608|24643|24623|24645.5|24625.5|24623|24603|11
1728322030000|2024-10-07 17:27:10|24644.2|24624.2|24635.5|24615.5|24654|24634|24635.5|24615.5|25
1728322040000|2024-10-07 17:27:20|24636.7|24616.7|24646.7|24626.7|24646.7|24626.7|24636.7|24616.7|7
1728322050000|2024-10-07 17:27:30|24649|24629|24651.7|24631.7|24651.7|24631.7|24649|24629|0
1728322060000|2024-10-07 17:27:40|24650.4|24630.4|24651.8|24631.8|24653|24633|24650.4|24630.4|2
1728322070000|2024-10-07 17:27:50|24650.5|24630.5|24649.2|24629.2|24650.5|24630.5|24648|24628|8
1728322080000|2024-10-07 17:28:00|24650.5|24630.5|24679.2|24659.2|24679.2|24659.2|24650.5|24630.5|28
1728322090000|2024-10-07 17:28:10|24684.2|24664.2|24664.3|24644.3|24688|24668|24663.1|24643.1|30
1728322100000|2024-10-07 17:28:20|24665.5|24645.5|24661.7|24641.7|24666.7|24646.7|24661.7|24641.7|22
1728322110000|2024-10-07 17:28:30|24659.2|24639.2|24659.2|24639.2|24659.2|24639.2|24659.2|24639.2|6
1728322120000|2024-10-07 17:28:40|24661.7|24641.7|24674.2|24654.2|24674.2|24654.2|24660.5|24640.5|21
1728322130000|2024-10-07 17:28:50|24675.4|24655.4|24668|24648|24681.8|24661.8|24668|24648|13
1728322140000|2024-10-07 17:29:00|24665.5|24645.5|24660.5|24640.5|24665.5|24645.5|24660.5|24640.5|18
1728322150000|2024-10-07 17:29:10|24658|24638|24655.4|24635.4|24661.7|24641.7|24655.4|24635.4|7
1728322160000|2024-10-07 17:29:20|24654.2|24634.2|24652.9|24632.9|24654.2|24634.2|24652.9|24632.9|9
1728322170000|2024-10-07 17:29:30|24647.9|24627.9|24644.2|24624.2|24647.9|24627.9|24644.2|24624.2|11
1728322180000|2024-10-07 17:29:40|24643|24623|24617.9|24597.9|24643|24623|24617.9|24597.9|21
1728322190000|2024-10-07 17:29:50|24620.4|24600.4|24622.9|24602.9|24622.9|24602.9|24620.4|24600.4|12
1728322200000|2024-10-07 17:30:00|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|0
1728375300000|2024-10-08 08:15:00|24761.9|24741.9|24800.6|24740.6|24828.1|24771.9|24761.9|24740.6|83
1728375310000|2024-10-08 08:15:10|24796.9|24736.9|24769.6|24749.6|24798.3|24758.4|24769.6|24736.9|9
1728375320000|2024-10-08 08:15:20|24768.3|24748.3|24709.4|24689.4|24774.4|24748.3|24709.4|24689.4|28
1728375330000|2024-10-08 08:15:30|24717.1|24677.1|24703.3|24683.3|24717.1|24683.3|24703.3|24674.4|2
1728375340000|2024-10-08 08:15:40|24712.1|24672.1|24728.3|24688.3|24728.3|24688.3|24712.1|24672.1|7
1728375350000|2024-10-08 08:15:50|24727.1|24687.1|24719.4|24699.4|24727.1|24699.4|24719.4|24687.1|7
1728375360000|2024-10-08 08:16:00|24722.1|24702.1|24713.4|24693.4|24733.4|24704.6|24713.4|24693.4|10
1728375370000|2024-10-08 08:16:10|24714.6|24674.6|24673.1|24653.1|24722.1|24678.6|24673.1|24653.1|13
1728375380000|2024-10-08 08:16:20|24678.4|24638.4|24658.4|24618.4|24678.4|24644.9|24649.6|24618.4|11
1728375390000|2024-10-08 08:16:30|24647.2|24627.2|24653.4|24613.4|24653.4|24627.2|24644.6|24613.4|31
1728375400000|2024-10-08 08:16:40|24634.7|24614.7|24629.6|24609.6|24634.7|24614.7|24629.6|24609.6|31
1728375420000|2024-10-08 08:17:00|24638.4|24598.4|24626.8|24606.8|24638.4|24606.8|24618.3|24597.1|17
1728375430000|2024-10-08 08:17:10|24649.6|24629.6|24667.1|24647.1|24678.3|24658.3|24649.6|24629.6|16
1728375440000|2024-10-08 08:17:20|24674.7|24634.7|24679.4|24639.4|24679.4|24645.8|24664.6|24632.1|3
1728375450000|2024-10-08 08:17:30|24682.1|24642.1|24682.1|24642.1|24682.1|24642.1|24682.1|24642.1|0
1728375460000|2024-10-08 08:17:40|24662.1|24632.1|24648.6|24628.6|24662.1|24632.1|24648.6|24628.6|4
1728375470000|2024-10-08 08:17:50|24644.6|24624.6|24634.6|24614.6|24644.6|24624.6|24634.6|24602.1|1
1728375480000|2024-10-08 08:18:00|24649.6|24609.6|24635.9|24615.9|24649.6|24615.9|24635.9|24607.1|3
1728375490000|2024-10-08 08:18:10|24638.4|24618.4|24652.1|24612.1|24652.1|24619.6|24638.4|24610.8|1
1728375500000|2024-10-08 08:18:20|24642.2|24622.2|24642.1|24622.1|24642.2|24622.2|24639.7|24619.7|5
1728375510000|2024-10-08 08:18:30|24650.9|24610.9|24650.9|24610.9|24650.9|24610.9|24650.9|24610.9|1
1728375520000|2024-10-08 08:18:40|24652.1|24612.1|24667.1|24607.1|24667.1|24612.1|24652.1|24607.1|2
1728375530000|2024-10-08 08:18:50|24669.4|24609.4|24674.4|24634.4|24674.4|24634.4|24662.1|24609.4|13
1728375540000|2024-10-08 08:19:00|24690.8|24630.8|24674.3|24654.3|24693.3|24654.3|24674.3|24630.8|2
1728375550000|2024-10-08 08:19:10|24679.6|24659.6|24679.4|24659.4|24681.9|24661.9|24679.4|24659.4|18
1728375560000|2024-10-08 08:19:20|||||||||1
1728375570000|2024-10-08 08:19:30|24678.3|24658.3|24694.4|24654.4|24694.4|24658.3|24678.3|24649.4|7
1728375590000|2024-10-08 08:19:50|24685.6|24665.6|24688.3|24668.3|24688.3|24668.3|24685.6|24665.6|2
1728375600000|2024-10-08 08:20:00|24700.8|24660.8|24684.6|24664.6|24700.8|24664.6|24684.6|24657.1|0
1728375610000|2024-10-08 08:20:10|24683.3|24663.3|24683.3|24663.3|24683.3|24663.3|24683.3|24663.3|0
1728375620000|2024-10-08 08:20:20|24685.6|24665.6|24685.6|24665.6|24685.6|24665.6|24685.6|24665.6|1
1728375630000|2024-10-08 08:20:30|24686.9|24666.9|24688.3|24668.3|24688.3|24668.3|24686.9|24666.9|1
1728375640000|2024-10-08 08:20:40|24689.4|24669.4|24688.3|24668.3|24689.4|24669.4|24688.3|24668.3|1
1728375660000|2024-10-08 08:21:00|24678.3|24658.3|24666.9|24646.9|24678.3|24658.3|24665.8|24645.8|13
1728375680000|2024-10-08 08:21:20|24668.3|24648.3|24674.4|24654.4|24679.4|24654.4|24668.3|24639.4|4
1728375690000|2024-10-08 08:21:30|24673.3|24653.3|24673.3|24653.3|24683.3|24653.3|24673.3|24640.8|2
1728375700000|2024-10-08 08:21:40|24671.9|24651.9|24680.8|24640.8|24680.8|24651.9|24671.9|24640.8|0
1728375720000|2024-10-08 08:22:00|24680.7|24640.7|24680.7|24640.7|24680.7|24640.7|24680.7|24640.7|1
1728375730000|2024-10-08 08:22:10|24674.4|24654.4|24676.9|24656.9|24676.9|24656.9|24674.4|24654.4|1
1728375740000|2024-10-08 08:22:20|24679.4|24659.4|24683.1|24663.1|24683.1|24663.1|24679.4|24659.4|5
1728375750000|2024-10-08 08:22:30|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|0
1728375760000|2024-10-08 08:22:40|24694.4|24654.4|24686.9|24666.9|24695.7|24666.9|24686.9|24654.4|4
1728375770000|2024-10-08 08:22:50|24683.4|24663.4|24679.4|24659.4|24683.4|24663.4|24679.4|24659.4|1
1728375790000|2024-10-08 08:23:10|24695.7|24655.7|24695.7|24655.7|24695.7|24669.4|24688.1|24655.7|8
1728375800000|2024-10-08 08:23:20|24696.8|24656.8|24686.9|24666.9|24699.4|24668.2|24686.9|24656.8|0
1728375810000|2024-10-08 08:23:30|24681.9|24661.9|24650.6|24630.6|24681.9|24661.9|24650.6|24624.4|24
1728375820000|2024-10-08 08:23:40|24647.1|24627.1|24634.4|24594.4|24647.1|24627.1|24625.9|24594.4|11
1728375830000|2024-10-08 08:23:50|24636.9|24596.9|24628.2|24608.2|24640.6|24608.2|24628.2|24596.9|0
1728375840000|2024-10-08 08:24:00|24639.4|24599.4|24659.4|24619.4|24665.7|24633.2|24630.6|24599.4|13
1728375850000|2024-10-08 08:24:10|24650.6|24630.6|24649.6|24629.6|24664.4|24633.2|24649.6|24624.4|4
1728375860000|2024-10-08 08:24:20|24642.9|24622.9|24636.9|24616.9|24660.7|24622.9|24636.9|24600.7|7
1728375870000|2024-10-08 08:24:30|24664.4|24604.4|24661.9|24621.9|24664.4|24635.6|24648.2|24604.4|21
1728375880000|2024-10-08 08:24:40|24660.7|24620.7|24646.9|24626.9|24660.7|24630.6|24646.9|24618.1|30
1728375890000|2024-10-08 08:24:50|24649.4|24629.4|24653.2|24633.2|24653.2|24633.2|24649.4|24629.4|1
1728375900000|2024-10-08 08:25:00|||||||||3
1728375910000|2024-10-08 08:25:10|24664.4|24624.4|24654.4|24634.4|24668.1|24636.9|24654.4|24624.4|1
1728375920000|2024-10-08 08:25:20|24652.1|24632.1|24649.4|24629.4|24652.1|24632.1|24649.4|24629.4|1
1728375930000|2024-10-08 08:25:30|24648.1|24628.1|24643.1|24623.1|24648.1|24628.1|24643.1|24623.1|5
1728375950000|2024-10-08 08:25:50|24641.9|24621.9|24640.6|24620.6|24641.9|24621.9|24640.6|24620.6|5
1728375960000|2024-10-08 08:26:00|24639.4|24619.4|24639.4|24619.4|24639.4|24619.4|24639.4|24619.4|1
1728375990000|2024-10-08 08:26:30|24641.9|24621.9|24670.6|24650.6|24670.6|24650.6|24641.9|24621.9|6
1728376000000|2024-10-08 08:26:40|24681.8|24641.8|24683.1|24643.1|24683.1|24651.9|24671.9|24641.8|0
1728376010000|2024-10-08 08:26:50|24671.9|24651.9|24678.1|24658.1|24678.1|24658.1|24671.9|24651.9|2
1728376020000|2024-10-08 08:27:00|24679.3|24659.3|24690.4|24650.4|24691.8|24659.3|24678.1|24649.3|5
1728376030000|2024-10-08 08:27:10|24675.6|24655.6|24682.9|24662.9|24682.9|24662.9|24675.6|24655.6|1
1728376040000|2024-10-08 08:27:20|24689.3|24669.3|24684.4|24664.4|24689.3|24669.3|24684.4|24664.4|7
1728376050000|2024-10-08 08:27:30|24683.2|24663.2|24679.6|24659.6|24683.2|24663.2|24679.6|24659.6|32
1728376060000|2024-10-08 08:27:40|24676.9|24656.9|24665.7|24625.7|24676.9|24656.9|24665.7|24625.7|3
1728376070000|2024-10-08 08:27:50|24664.4|24624.4|24669.4|24629.4|24670.6|24631.9|24649.4|24624.4|10
1728376080000|2024-10-08 08:28:00|24658.2|24638.2|24658.2|24638.2|24658.2|24638.2|24658.2|24638.2|0
1728376090000|2024-10-08 08:28:10|24656.9|24636.9|24654.4|24634.4|24656.9|24636.9|24654.4|24634.4|1
1728376100000|2024-10-08 08:28:20|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|5
1728376110000|2024-10-08 08:28:30|||||||||1
1728376120000|2024-10-08 08:28:40|24650.7|24630.7|24649.4|24629.4|24650.7|24630.7|24649.4|24629.4|1
1728376130000|2024-10-08 08:28:50|24648.2|24628.2|24646.9|24626.9|24648.2|24628.2|24646.9|24626.9|0
1728376140000|2024-10-08 08:29:00|24649.4|24629.4|24663.1|24623.1|24663.1|24631.9|24649.4|24623.1|1
1728376150000|2024-10-08 08:29:10|24653.2|24633.2|24651.9|24631.9|24663.1|24633.2|24651.9|24623.1|0
1728376160000|2024-10-08 08:29:20|24664.4|24624.4|24650.6|24630.6|24664.4|24633.2|24650.6|24619.4|0
1728376170000|2024-10-08 08:29:30|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|0
1728376200000|2024-10-08 08:30:00|||||||||1
1728376210000|2024-10-08 08:30:10|24669.4|24629.4|24674.4|24634.4|24674.4|24641.9|24660.6|24629.4|2
1728376230000|2024-10-08 08:30:30|24661.9|24641.9|24664.6|24644.6|24664.6|24644.6|24661.9|24641.9|2
1728376240000|2024-10-08 08:30:40|24666.9|24646.9|24682.1|24622.1|24682.1|24646.9|24666.9|24622.1|11
1728376250000|2024-10-08 08:30:50|24665.7|24625.7|24665.7|24625.7|24679.4|24628.2|24665.7|24619.4|8
1728376260000|2024-10-08 08:31:00|24664.4|24624.4|24651.9|24631.9|24664.4|24633.2|24651.9|24624.4|1
1728376270000|2024-10-08 08:31:10|||||||||2
1728376280000|2024-10-08 08:31:20|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|5
1728376290000|2024-10-08 08:31:30|24644.4|24624.4|24644.4|24624.4|24644.4|24624.4|24644.4|24624.4|1
1728376320000|2024-10-08 08:32:00|24643.2|24623.2|24643.2|24623.2|24652.1|24623.2|24643.2|24609.4|1
1728376330000|2024-10-08 08:32:10|24641.9|24621.9|24641.9|24621.9|24641.9|24621.9|24641.9|24621.9|2
1728376340000|2024-10-08 08:32:20|24653.1|24613.1|24642.1|24622.1|24654.4|24623.2|24642.1|24613.1|1
1728376350000|2024-10-08 08:32:30|24643.2|24623.2|24650.7|24610.7|24653.1|24623.2|24643.2|24610.7|6
1728376360000|2024-10-08 08:32:40|24641.9|24621.9|24598.2|24558.2|24650.7|24621.9|24595.2|24558.2|13
1728376370000|2024-10-08 08:32:50|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|1
1728376380000|2024-10-08 08:33:00|||||||||2
1728376390000|2024-10-08 08:33:10|24585.7|24565.7|24596.9|24576.9|24604.4|24584.4|24585.7|24565.7|3
1728376400000|2024-10-08 08:33:20|24595.7|24575.7|24595.7|24575.7|24595.7|24575.7|24595.7|24575.7|2
1728376410000|2024-10-08 08:33:30|24599.4|24579.4|24629.4|24569.4|24629.4|24583.2|24599.4|24569.4|16
1728376430000|2024-10-08 08:33:50|24620.6|24600.6|24620.6|24600.6|24620.6|24600.6|24620.6|24600.6|0
1728376440000|2024-10-08 08:34:00|24621.9|24601.9|24625.6|24605.6|24633.1|24605.6|24621.9|24593.1|0
1728376450000|2024-10-08 08:34:10|24626.9|24606.9|24629.3|24609.3|24629.3|24609.3|24626.9|24606.9|1
1728376460000|2024-10-08 08:34:20|24641.8|24601.8|24641.8|24601.8|24641.8|24601.8|24641.8|24601.8|0
1728376470000|2024-10-08 08:34:30|24632.9|24612.9|24632.9|24612.9|24632.9|24612.9|24632.9|24612.9|2
1728376480000|2024-10-08 08:34:40|24635.6|24615.6|24635.6|24615.6|24635.6|24615.6|24635.6|24615.6|0
1728376510000|2024-10-08 08:35:10|24636.9|24616.9|24616.9|24596.9|24636.9|24616.9|24616.9|24596.9|5
1728376520000|2024-10-08 08:35:20|24618.1|24598.1|24620.6|24600.6|24620.6|24600.6|24618.1|24598.1|0
1728376530000|2024-10-08 08:35:30|24621.9|24601.9|24621.9|24601.9|24621.9|24601.9|24621.9|24601.9|0
1728376550000|2024-10-08 08:35:50|24626.9|24606.9|24626.9|24606.9|24626.9|24606.9|24626.9|24606.9|0
1728376560000|2024-10-08 08:36:00|24639.4|24599.4|24631.9|24611.9|24639.4|24611.9|24631.9|24599.4|1
1728376570000|2024-10-08 08:36:10|24643.1|24603.1|24643.1|24603.1|24643.1|24603.1|24643.1|24603.1|0
1728376580000|2024-10-08 08:36:20|24638.1|24618.1|24639.4|24619.4|24639.4|24619.4|24638.1|24618.1|2
1728376600000|2024-10-08 08:36:40|24646.6|24626.6|24669.2|24629.2|24669.2|24634.2|24646.6|24626.6|2
1728376620000|2024-10-08 08:37:00|24673.2|24633.2|24653.2|24633.2|24673.2|24653.1|24653.2|24624.4|4
1728376630000|2024-10-08 08:37:10|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|0
1728376640000|2024-10-08 08:37:20|24653.1|24633.1|24653.1|24633.1|24653.1|24633.1|24653.1|24633.1|1
1728376650000|2024-10-08 08:37:30|24654.4|24634.4|24651.9|24631.9|24654.4|24634.4|24651.9|24631.9|0
1728376660000|2024-10-08 08:37:40|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|0
1728376680000|2024-10-08 08:38:00|24650.6|24630.6|24650.6|24630.6|24650.6|24630.6|24650.6|24630.6|1
1728376690000|2024-10-08 08:38:10|24653.2|24633.2|24653.2|24633.2|24653.2|24633.2|24653.2|24633.2|0
1728376700000|2024-10-08 08:38:20|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|1
1728376710000|2024-10-08 08:38:30|24661.9|24641.9|24674.4|24634.4|24674.4|24641.9|24661.9|24634.4|1
1728376720000|2024-10-08 08:38:40|24675.6|24635.6|24671.9|24651.9|24675.6|24651.9|24671.9|24635.6|1
1728376730000|2024-10-08 08:38:50|24674.4|24654.4|24674.4|24654.4|24674.4|24654.4|24674.4|24654.4|3
1728376740000|2024-10-08 08:39:00|24675.6|24655.6|24674.4|24654.4|24675.6|24655.6|24674.4|24654.4|0
1728376770000|2024-10-08 08:39:30|24675.6|24655.6|24685.6|24665.6|24685.6|24665.6|24675.6|24655.6|7
1728376780000|2024-10-08 08:39:40|24684.4|24664.4|24686.7|24666.7|24686.7|24666.7|24684.4|24664.4|4
1728376810000|2024-10-08 08:40:10|24684.4|24664.4|24688.1|24648.1|24688.1|24664.4|24680.6|24648.1|2
1728376820000|2024-10-08 08:40:20|24680.6|24660.6|24679.4|24659.4|24680.6|24660.6|24679.4|24659.4|3
1728376860000|2024-10-08 08:41:00|24685.4|24665.4|24693.1|24673.1|24693.1|24673.1|24685.4|24665.4|9
1728376870000|2024-10-08 08:41:10|24696.9|24676.9|24701.9|24681.9|24701.9|24681.9|24696.9|24676.9|5
1728376880000|2024-10-08 08:41:20|||||||||2
1728376900000|2024-10-08 08:41:40|24704.4|24684.4|24706.9|24686.9|24708.1|24688.1|24704.4|24684.4|9
1728376910000|2024-10-08 08:41:50|||||||||3
1728376920000|2024-10-08 08:42:00|24708.2|24688.2|24704.4|24684.4|24708.2|24688.2|24704.4|24684.4|7
1728376930000|2024-10-08 08:42:10|24706.9|24686.9|24709.2|24689.2|24709.2|24689.2|24706.9|24686.9|0
1728376940000|2024-10-08 08:42:20|24720.4|24680.4|24723.1|24683.1|24723.1|24683.1|24720.4|24680.4|1
1728376960000|2024-10-08 08:42:40|24724.4|24684.4|24716.9|24696.9|24724.4|24696.9|24714.4|24684.4|1
1728376970000|2024-10-08 08:42:50|24714.4|24694.4|24711.9|24691.9|24714.4|24694.4|24711.9|24691.9|1
1728376980000|2024-10-08 08:43:00|||||||||2
1728376990000|2024-10-08 08:43:10|24713.1|24693.1|24714.4|24694.4|24716.9|24696.9|24713.1|24693.1|2
1728377000000|2024-10-08 08:43:20|24712.1|24692.1|24696.9|24676.9|24712.1|24692.1|24696.9|24676.9|11
1728377020000|2024-10-08 08:43:40|24694.6|24674.6|24689.4|24669.4|24694.6|24674.6|24689.4|24669.4|2
1728377030000|2024-10-08 08:43:50|24687.1|24667.1|24684.4|24664.4|24687.1|24667.1|24684.4|24664.4|0
1728377040000|2024-10-08 08:44:00|24686.9|24666.9|24708.1|24688.1|24713.1|24688.1|24686.9|24666.9|2
1728377050000|2024-10-08 08:44:10|24713.2|24693.2|24713.2|24693.2|24713.2|24693.2|24713.2|24693.2|1
1728377070000|2024-10-08 08:44:30|24711.9|24691.9|24710.7|24690.7|24711.9|24691.9|24710.7|24690.7|2
1728377090000|2024-10-08 08:44:50|||||||||1
1728377100000|2024-10-08 08:45:00|24711.9|24691.9|24710.7|24690.7|24712.1|24692.1|24710.7|24690.7|3
1728377110000|2024-10-08 08:45:10|24706.7|24686.7|24700.4|24680.4|24706.7|24686.7|24700.4|24680.4|0
1728377130000|2024-10-08 08:45:30|24694.6|24674.6|24691.9|24671.9|24694.6|24674.6|24691.9|24671.9|0
1728377150000|2024-10-08 08:45:50|24686.9|24666.9|24685.7|24665.7|24686.9|24666.9|24685.7|24665.7|2
1728377160000|2024-10-08 08:46:00|24684.4|24664.4|24681.9|24661.9|24684.4|24664.4|24681.9|24661.9|1
1728377190000|2024-10-08 08:46:30|24679.4|24659.4|24675.7|24655.7|24679.4|24659.4|24675.7|24655.7|1
1728377200000|2024-10-08 08:46:40|24674.6|24654.6|24684.4|24644.4|24685.7|24656.9|24674.6|24644.4|2
1728377220000|2024-10-08 08:47:00|24683.1|24643.1|24671.9|24651.9|24683.1|24651.9|24671.9|24643.1|0
1728377230000|2024-10-08 08:47:10|24673.1|24653.1|24679.2|24659.2|24679.2|24659.2|24673.1|24653.1|2
1728377240000|2024-10-08 08:47:20|24680.6|24660.6|24685.6|24665.6|24693.1|24665.6|24680.6|24653.1|10
1728377250000|2024-10-08 08:47:30|24686.7|24666.7|24689.4|24669.4|24689.4|24669.4|24686.7|24666.7|0
1728377260000|2024-10-08 08:47:40|24686.9|24666.9|24684.4|24664.4|24686.9|24666.9|24684.4|24664.4|0
1728377310000|2024-10-08 08:48:30|24681.9|24661.9|24676.9|24656.9|24681.9|24661.9|24676.9|24656.9|5
1728377320000|2024-10-08 08:48:40|||||||||1
1728377340000|2024-10-08 08:49:00|24678.1|24658.1|24671.9|24651.9|24679.4|24659.4|24671.9|24651.9|7
1728377360000|2024-10-08 08:49:20|24666.9|24646.9|24663.2|24643.2|24666.9|24646.9|24663.2|24643.2|3
1728377400000|2024-10-08 08:50:00|24658.2|24638.2|24658.2|24638.2|24658.2|24638.2|24658.2|24638.2|5
1728377410000|2024-10-08 08:50:10|24663.2|24643.2|24663.2|24643.2|24663.2|24643.2|24663.2|24643.2|0
1728377420000|2024-10-08 08:50:20|24660.6|24640.6|24660.6|24640.6|24660.6|24640.6|24660.6|24640.6|2
1728377430000|2024-10-08 08:50:30|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|0
1728377440000|2024-10-08 08:50:40|24669.4|24629.4|24669.4|24629.4|24669.4|24629.4|24669.4|24629.4|0
1728377450000|2024-10-08 08:50:50|24658.2|24638.2|24655.7|24635.7|24658.2|24638.2|24653.1|24633.1|0
1728377480000|2024-10-08 08:51:20|24656.9|24636.9|24658.1|24638.1|24658.1|24638.1|24656.9|24636.9|2
1728377490000|2024-10-08 08:51:30|24656.9|24636.9|24655.6|24635.6|24656.9|24636.9|24655.6|24635.6|4
1728377520000|2024-10-08 08:52:00|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|0
1728377540000|2024-10-08 08:52:20|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|1
1728377550000|2024-10-08 08:52:30|24664.4|24624.4|24665.6|24625.6|24665.6|24625.6|24664.4|24624.4|1
1728377580000|2024-10-08 08:53:00|24669.1|24629.1|24664.2|24644.2|24673.1|24644.2|24664.2|24629.1|2
1728377590000|2024-10-08 08:53:10|24665.6|24645.6|24671.7|24631.7|24671.7|24645.6|24665.6|24631.7|0
1728377600000|2024-10-08 08:53:20|24660.6|24640.6|24660.6|24640.6|24660.6|24640.6|24660.6|24640.6|0
1728377620000|2024-10-08 08:53:40|24658.2|24638.2|24656.9|24636.9|24659.4|24639.4|24656.9|24636.9|0
1728377630000|2024-10-08 08:53:50|24659.4|24639.4|24655.7|24635.7|24659.4|24639.4|24655.7|24635.7|0
1728377640000|2024-10-08 08:54:00|24658.1|24638.1|24658.1|24638.1|24658.1|24638.1|24658.1|24638.1|0
1728377650000|2024-10-08 08:54:10|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|0
1728377660000|2024-10-08 08:54:20|24658.2|24638.2|24656.9|24636.9|24658.2|24638.2|24656.9|24636.9|1
1728377670000|2024-10-08 08:54:30|24658.1|24638.1|24658.1|24638.1|24658.1|24638.1|24656.9|24636.9|0
1728377680000|2024-10-08 08:54:40|||||||||3
1728377700000|2024-10-08 08:55:00|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|0
1728377730000|2024-10-08 08:55:30|24664.5|24644.5|24664.5|24644.5|24664.5|24644.5|24664.5|24644.5|1
1728377740000|2024-10-08 08:55:40|24668.2|24648.2|24668.2|24648.2|24668.2|24648.2|24668.2|24648.2|5
1728377760000|2024-10-08 08:56:00|24675.7|24655.7|24675.7|24655.7|24675.7|24655.7|24675.7|24655.7|2
1728377770000|2024-10-08 08:56:10|24676.9|24656.9|24674.4|24654.4|24676.9|24656.9|24674.4|24654.4|0
1728377790000|2024-10-08 08:56:30|24673.2|24653.2|24671.9|24651.9|24673.2|24653.2|24671.9|24651.9|0
1728377840000|2024-10-08 08:57:20|24674.4|24654.4|24674.4|24654.4|24674.4|24654.4|24674.4|24654.4|2
1728377890000|2024-10-08 08:58:10|24680.6|24660.6|24691.7|24651.7|24691.7|24660.6|24680.6|24651.7|6
1728377900000|2024-10-08 08:58:20|24693.1|24653.1|24689.4|24669.4|24693.1|24669.4|24689.4|24653.1|1
1728377920000|2024-10-08 08:58:40|24693.1|24673.1|24695.6|24675.6|24695.6|24675.6|24693.1|24673.1|8
1728377960000|2024-10-08 08:59:20|24694.2|24674.2|24699.4|24679.4|24699.4|24679.4|24694.2|24674.2|4
1728377970000|2024-10-08 08:59:30|24695.9|24675.9|24691.9|24671.9|24695.9|24675.9|24691.9|24671.9|10
1728377980000|2024-10-08 08:59:40|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|0
1728377990000|2024-10-08 08:59:50|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|0
1728378000000|2024-10-08 09:00:00|24681.9|24661.9|24688.1|24648.1|24689.4|24661.9|24680.6|24648.1|0
1728378010000|2024-10-08 09:00:10|24675.6|24655.6|24671.9|24651.9|24678.1|24658.1|24671.9|24651.9|4
1728378030000|2024-10-08 09:00:30|24673.1|24653.1|24673.1|24653.1|24673.1|24653.1|24673.1|24653.1|0
1728378040000|2024-10-08 09:00:40|24669.5|24649.5|24669.5|24649.5|24669.5|24649.5|24669.5|24649.5|1
1728378050000|2024-10-08 09:00:50|24668.2|24648.2|24668.2|24648.2|24668.2|24648.2|24668.2|24648.2|1
1728378070000|2024-10-08 09:01:10|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|0
1728378090000|2024-10-08 09:01:30|24668.1|24648.1|24668.1|24648.1|24668.1|24648.1|24668.1|24648.1|1
1728378100000|2024-10-08 09:01:40|||||||||1
1728378110000|2024-10-08 09:01:50|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|0
1728378130000|2024-10-08 09:02:10|24665.7|24645.7|24664.4|24644.4|24665.7|24645.7|24664.4|24644.4|3
1728378140000|2024-10-08 09:02:20|24658.2|24638.2|24657|24637|24658.2|24638.2|24657|24637|4
1728378170000|2024-10-08 09:02:50|24653.2|24633.2|24642.2|24622.2|24655.7|24633.2|24642.2|24615.7|6
1728378180000|2024-10-08 09:03:00|24638.2|24618.2|24638.2|24618.2|24638.2|24618.2|24638.2|24618.2|4
1728378190000|2024-10-08 09:03:10|24633.2|24613.2|24633.2|24613.2|24633.2|24613.2|24633.2|24613.2|4
1728378230000|2024-10-08 09:03:50|24634.4|24614.4|24636.9|24616.9|24636.9|24616.9|24634.4|24614.4|11
1728378240000|2024-10-08 09:04:00|24635.7|24615.7|24633.2|24613.2|24635.7|24615.7|24633.2|24613.2|1
1728378250000|2024-10-08 09:04:10|||||||||3
1728378260000|2024-10-08 09:04:20|||||||||2
1728378280000|2024-10-08 09:04:40|||||||||1
1728378290000|2024-10-08 09:04:50|24631.9|24611.9|24631.9|24611.9|24631.9|24611.9|24631.9|24611.9|1
1728378300000|2024-10-08 09:05:00|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|0
1728378310000|2024-10-08 09:05:10|24631.9|24611.9|24631.9|24611.9|24631.9|24611.9|24631.9|24611.9|0
1728378320000|2024-10-08 09:05:20|24630.7|24610.7|24633|24613|24633|24613|24630.7|24610.7|1
1728378330000|2024-10-08 09:05:30|24634.4|24614.4|24634.4|24614.4|24634.4|24614.4|24634.4|24614.4|0
1728378340000|2024-10-08 09:05:40|24635.7|24615.7|24635.7|24615.7|24635.7|24615.7|24635.7|24615.7|3
1728378350000|2024-10-08 09:05:50|24644.4|24624.4|24644.4|24624.4|24644.4|24624.4|24644.4|24624.4|5
1728378360000|2024-10-08 09:06:00|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|3
1728378370000|2024-10-08 09:06:10|24653.2|24633.2|24653.2|24633.2|24653.2|24633.2|24653.2|24633.2|0
1728378380000|2024-10-08 09:06:20|24655.7|24635.7|24673|24653|24673|24653|24655.7|24635.7|0
1728378390000|2024-10-08 09:06:30|24674.4|24654.4|24676.9|24656.9|24676.9|24656.9|24674.4|24654.4|4
1728378400000|2024-10-08 09:06:40|24678|24658|24679.4|24659.4|24679.4|24659.4|24678|24658|0
1728378410000|2024-10-08 09:06:50|24681.9|24661.9|24681.9|24661.9|24681.9|24661.9|24681.9|24661.9|1
1728378420000|2024-10-08 09:07:00|||||||||6
1728378430000|2024-10-08 09:07:10|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|5
1728378440000|2024-10-08 09:07:20|24681.9|24661.9|24681.9|24661.9|24681.9|24661.9|24681.9|24661.9|1
1728378450000|2024-10-08 09:07:30|||||||||1
1728378460000|2024-10-08 09:07:40|24678.2|24658.2|24678.2|24658.2|24678.2|24658.2|24678.2|24658.2|0
1728378490000|2024-10-08 09:08:10|24677|24657|24675.7|24655.7|24677|24657|24675.7|24655.7|0
1728378500000|2024-10-08 09:08:20|||||||||1
1728378550000|2024-10-08 09:09:10|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|24666.9|24646.9|1
1728378560000|2024-10-08 09:09:20|24664.5|24644.5|24669.4|24629.4|24669.4|24644.5|24661.9|24629.4|0
1728378570000|2024-10-08 09:09:30|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|1
1728378580000|2024-10-08 09:09:40|24670.7|24630.7|24669.4|24629.4|24670.7|24641.9|24660.5|24629.4|0
1728378590000|2024-10-08 09:09:50|24659.4|24639.4|24656.9|24636.9|24659.4|24639.4|24656.9|24636.9|0
1728378600000|2024-10-08 09:10:00|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|0
1728378620000|2024-10-08 09:10:20|24657|24637|24661.9|24641.9|24661.9|24641.9|24657|24637|1
1728378650000|2024-10-08 09:10:50|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|1
1728378680000|2024-10-08 09:11:20|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|0
1728378690000|2024-10-08 09:11:30|24670.7|24630.7|24670.7|24630.7|24670.7|24630.7|24670.7|24630.7|0
1728378700000|2024-10-08 09:11:40|24669.4|24629.4|24669.4|24629.4|24669.4|24629.4|24669.4|24629.4|0
1728378750000|2024-10-08 09:12:30|24657|24637|24649.4|24629.4|24657|24637|24649.4|24629.4|2
1728378770000|2024-10-08 09:12:50|||||||||1
1728378780000|2024-10-08 09:13:00|24657|24617|24657|24617|24657|24617|24657|24617|0
1728378790000|2024-10-08 09:13:10|24654.4|24614.4|24654.4|24614.4|24654.4|24614.4|24654.4|24614.4|5
1728378800000|2024-10-08 09:13:20|24656.9|24616.9|24656.9|24616.9|24656.9|24616.9|24656.9|24616.9|0
1728378810000|2024-10-08 09:13:30|24651.5|24631.5|24651.5|24631.5|24651.5|24631.5|24651.5|24631.5|0
1728378820000|2024-10-08 09:13:40|24658.2|24638.2|24660.7|24640.7|24660.7|24640.7|24658.2|24638.2|0
1728378840000|2024-10-08 09:14:00|||||||||1
1728378850000|2024-10-08 09:14:10|24659.4|24639.4|24654.4|24634.4|24659.4|24639.4|24654.4|24634.4|3
1728378860000|2024-10-08 09:14:20|24653.2|24633.2|24653.2|24633.2|24653.2|24633.2|24653.2|24633.2|0
1728378870000|2024-10-08 09:14:30|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|24651.9|24631.9|0
1728378880000|2024-10-08 09:14:40|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|24651.9|24631.9|0
1728378890000|2024-10-08 09:14:50|24655.5|24635.5|24661.9|24641.9|24661.9|24641.9|24655.5|24635.5|1
1728378900000|2024-10-08 09:15:00|24664.2|24644.2|24666.9|24646.9|24669.4|24649.4|24664.2|24644.2|48
1728378910000|2024-10-08 09:15:10|24665.5|24645.5|24640.9|24620.9|24665.5|24645.5|24640.9|24620.9|3
1728378920000|2024-10-08 09:15:20|24649.7|24609.7|24628.2|24608.2|24649.7|24618.2|24628.2|24608.2|3
1728378930000|2024-10-08 09:15:30|24625.7|24605.7|24613.2|24593.2|24625.7|24605.7|24613.2|24593.2|16
1728378940000|2024-10-08 09:15:40|24607.9|24587.9|24603|24583|24607.9|24587.9|24601.9|24581.9|3
1728378950000|2024-10-08 09:15:50|24601.9|24581.9|24594.5|24574.5|24601.9|24581.9|24594.5|24574.5|9
1728378960000|2024-10-08 09:16:00|24593.2|24573.2|24596.9|24576.9|24596.9|24576.9|24593.2|24573.2|4
1728378970000|2024-10-08 09:16:10|24609.4|24569.4|24606.9|24586.9|24613|24586.9|24606.9|24569.4|5
1728378980000|2024-10-08 09:16:20|24609.2|24589.2|24616.9|24596.9|24616.9|24596.9|24609.2|24589.2|4
1728378990000|2024-10-08 09:16:30|24628|24588|24629.4|24589.4|24629.4|24589.4|24628|24588|0
1728379010000|2024-10-08 09:16:50|24616.9|24596.9|24616.9|24596.9|24616.9|24596.9|24616.9|24596.9|2
1728379020000|2024-10-08 09:17:00|24619.4|24599.4|24626.9|24606.9|24626.9|24606.9|24619.4|24599.4|5
1728379030000|2024-10-08 09:17:10|24641.9|24601.9|24639|24619|24654.4|24619|24639|24594.4|13
1728379050000|2024-10-08 09:17:30|24644.4|24624.4|24646.9|24626.9|24646.9|24626.9|24644.4|24624.4|1
1728379080000|2024-10-08 09:18:00|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|2
1728379090000|2024-10-08 09:18:10|24652.9|24632.9|24669.4|24629.4|24669.4|24636.9|24652.9|24629.4|0
1728379130000|2024-10-08 09:18:50|24658.2|24638.2|24660.5|24640.5|24668|24640.5|24658.2|24628|1
1728379150000|2024-10-08 09:19:10|24661.7|24641.7|24663|24643|24663|24643|24661.7|24641.7|0
1728379160000|2024-10-08 09:19:20|24661.7|24641.7|24664.4|24644.4|24664.4|24644.4|24661.7|24641.7|3
1728379180000|2024-10-08 09:19:40|||||||||1
1728379190000|2024-10-08 09:19:50|24669.4|24629.4|24669.4|24629.4|24669.4|24629.4|24669.4|24629.4|1
1728379200000|2024-10-08 09:20:00|24657|24637|24657|24637|24657|24637|24657|24637|2
1728379210000|2024-10-08 09:20:10|||||||||2
1728379220000|2024-10-08 09:20:20|24654.4|24634.4|24650.5|24630.5|24654.4|24634.4|24650.5|24630.5|0
1728379230000|2024-10-08 09:20:30|24649.4|24629.4|24646.9|24626.9|24649.4|24629.4|24646.9|24626.9|0
1728379240000|2024-10-08 09:20:40|24648|24628|24649.4|24629.4|24649.4|24629.4|24646.9|24626.9|2
1728379260000|2024-10-08 09:21:00|24644.4|24624.4|24626.9|24606.9|24644.4|24624.4|24626.9|24606.9|7
1728379270000|2024-10-08 09:21:10|24623.2|24603.2|24621.9|24601.9|24624.4|24604.4|24621.9|24601.9|4
1728379280000|2024-10-08 09:21:20|24617.2|24597.2|24618.5|24578.5|24618.5|24597.2|24613.2|24578.5|9
1728379300000|2024-10-08 09:21:40|24614.5|24574.5|24612|24572|24614.5|24574.5|24612|24572|4
1728379320000|2024-10-08 09:22:00|24603.2|24583.2|24603.2|24583.2|24603.2|24583.2|24603.2|24583.2|0
1728379330000|2024-10-08 09:22:10|24601.9|24581.9|24598.2|24578.2|24601.9|24581.9|24598.2|24578.2|0
1728379340000|2024-10-08 09:22:20|24596.9|24576.9|24585.7|24565.7|24604.4|24576.9|24585.7|24564.4|11
1728379350000|2024-10-08 09:22:30|24578.2|24558.2|24569.4|24529.4|24578.2|24558.2|24569.4|24529.4|21
1728379360000|2024-10-08 09:22:40|24567|24527|24585.8|24545.8|24585.8|24558.2|24555.5|24527|10
1728379370000|2024-10-08 09:22:50|24580.7|24540.7|24564.4|24524.4|24580.7|24540.7|24556.9|24524.4|7
1728379380000|2024-10-08 09:23:00|24556.7|24536.7|24576.9|24536.9|24576.9|24536.9|24556.7|24532.9|9
1728379390000|2024-10-08 09:23:10|24574.2|24534.2|24546.9|24526.9|24574.2|24540.7|24546.9|24519.4|14
1728379400000|2024-10-08 09:23:20|24544.5|24524.5|24536.9|24516.9|24544.5|24524.5|24536.9|24516.9|10
1728379420000|2024-10-08 09:23:40|24538|24518|24541.9|24521.9|24541.9|24521.9|24538|24518|1
1728379440000|2024-10-08 09:24:00|24544.4|24524.4|24544.4|24524.4|24544.4|24524.4|24544.4|24524.4|1
1728379450000|2024-10-08 09:24:10|24546.9|24526.9|24546.9|24526.9|24546.9|24526.9|24546.9|24526.9|0
1728379460000|2024-10-08 09:24:20|24558|24518|24559.4|24519.4|24559.4|24519.4|24558|24518|0
1728379470000|2024-10-08 09:24:30|24548.2|24528.2|24546.9|24526.9|24548.2|24528.2|24546.9|24526.9|0
1728379480000|2024-10-08 09:24:40|24551.9|24531.9|24561.9|24541.9|24561.9|24541.9|24551.9|24531.9|2
1728379490000|2024-10-08 09:24:50|24574.4|24534.4|24558.2|24538.2|24575.7|24544.5|24558.2|24534.4|5
1728379500000|2024-10-08 09:25:00|24557|24537|24556.9|24536.9|24557|24537|24555.7|24535.7|4
1728379510000|2024-10-08 09:25:10|24554.4|24534.4|24554.4|24534.4|24554.4|24534.4|24554.4|24534.4|4
1728379520000|2024-10-08 09:25:20|24552|24532|24546.9|24526.9|24552|24532|24546.9|24526.9|1
1728379530000|2024-10-08 09:25:30|24539.8|24519.8|24532|24512|24539.8|24519.8|24532|24512|6
1728379540000|2024-10-08 09:25:40|24530.7|24510.7|24530.7|24510.7|24530.7|24510.7|24530.7|24510.7|0
1728379550000|2024-10-08 09:25:50|24531.9|24511.9|24533.2|24513.2|24533.2|24513.2|24531.9|24511.9|1
1728379560000|2024-10-08 09:26:00|24530.7|24510.7|24530.7|24510.7|24530.7|24510.7|24530.7|24510.7|1
1728379570000|2024-10-08 09:26:10|||||||||1
1728379580000|2024-10-08 09:26:20|24529.4|24509.4|24526.9|24506.9|24529.4|24509.4|24526.9|24506.9|9
1728379590000|2024-10-08 09:26:30|||||||||1
1728379610000|2024-10-08 09:26:50|24533|24513|24559.4|24519.4|24559.4|24525.5|24533|24513|2
1728379620000|2024-10-08 09:27:00|24548.2|24528.2|24549.4|24529.4|24549.4|24529.4|24548.2|24528.2|0
1728379630000|2024-10-08 09:27:10|24548.2|24528.2|24548.2|24528.2|24548.2|24528.2|24548.2|24528.2|0
1728379640000|2024-10-08 09:27:20|24550.5|24530.5|24558.2|24538.2|24558.2|24538.2|24550.5|24530.5|2
1728379650000|2024-10-08 09:27:30|24557|24537|24551.9|24531.9|24557|24537|24551.9|24531.9|0
1728379660000|2024-10-08 09:27:40|24560.7|24520.7|24546.9|24526.9|24560.7|24526.9|24544.4|24520.7|0
1728379670000|2024-10-08 09:27:50|24555.7|24515.7|24548.2|24528.2|24559.4|24528.2|24548.2|24515.7|1
1728379680000|2024-10-08 09:28:00|24546.9|24526.9|24550.5|24530.5|24550.5|24530.5|24546.9|24526.9|0
1728379700000|2024-10-08 09:28:20|24559.4|24519.4|24550.5|24530.5|24559.4|24530.5|24550.5|24519.4|0
1728379710000|2024-10-08 09:28:30|24546.9|24526.9|24543.2|24523.2|24546.9|24526.9|24543.2|24523.2|0
1728379720000|2024-10-08 09:28:40|24541.9|24521.9|24541.9|24521.9|24541.9|24521.9|24538.2|24518.2|0
1728379730000|2024-10-08 09:28:50|24539.5|24519.5|24541.9|24521.9|24550.7|24521.9|24539.5|24510.7|0
1728379740000|2024-10-08 09:29:00|24538.2|24518.2|24540.5|24520.5|24540.5|24520.5|24538.2|24518.2|0
1728379750000|2024-10-08 09:29:10|24541.9|24521.9|24541.9|24521.9|24541.9|24521.9|24541.9|24521.9|0
1728379760000|2024-10-08 09:29:20|24538.2|24518.2|24538.2|24518.2|24547|24518.2|24538.2|24507|1
1728379770000|2024-10-08 09:29:30|24536.9|24516.9|24536.9|24516.9|24536.9|24516.9|24536.9|24516.9|0
1728379780000|2024-10-08 09:29:40|24545.7|24505.7|24533.2|24513.2|24545.7|24514.4|24533.2|24505.7|0
1728379800000|2024-10-08 09:30:00|24531.8|24511.8|24529.3|24509.3|24531.8|24511.8|24529.3|24509.3|0
1728379810000|2024-10-08 09:30:10|24534.3|24514.3|24531.8|24511.8|24534.3|24514.3|24531.8|24511.8|0
1728379830000|2024-10-08 09:30:30|||||||||6
1728379860000|2024-10-08 09:31:00|24533|24513|24531.8|24511.8|24533|24513|24531.8|24511.8|0
1728379880000|2024-10-08 09:31:20|24541.8|24521.8|24541.8|24521.8|24541.8|24521.8|24541.8|24521.8|2
1728379890000|2024-10-08 09:31:30|24554.3|24534.3|24554.3|24534.3|24554.3|24534.3|24554.3|24534.3|1
1728379900000|2024-10-08 09:31:40|24553.2|24533.2|24565.4|24545.4|24578|24545.4|24553.2|24518|7
1728379910000|2024-10-08 09:31:50|24570.7|24550.7|24578|24558|24578|24558|24570.7|24550.7|4
1728379920000|2024-10-08 09:32:00|24580.5|24560.5|24583.2|24563.2|24590.7|24563.2|24578.2|24550.7|1
1728379950000|2024-10-08 09:32:30|24584.3|24564.3|24580.7|24560.7|24586.8|24566.8|24580.7|24560.7|5
1728379960000|2024-10-08 09:32:40|24578.2|24558.2|24569.3|24549.3|24578.2|24558.2|24569.3|24549.3|0
1728379970000|2024-10-08 09:32:50|24570.5|24550.5|24568.2|24548.2|24571.8|24551.8|24568.2|24548.2|0
1728379980000|2024-10-08 09:33:00|24570.5|24550.5|24568.2|24548.2|24570.5|24550.5|24568.2|24548.2|0
1728379990000|2024-10-08 09:33:10|24571.8|24551.8|24573.2|24553.2|24573.2|24553.2|24571.8|24551.8|4
1728380000000|2024-10-08 09:33:20|24574.3|24554.3|24576.8|24556.8|24576.8|24556.8|24574.3|24554.3|1
1728380010000|2024-10-08 09:33:30|24578.2|24558.2|24579.3|24559.3|24579.3|24559.3|24578.2|24558.2|2
1728380030000|2024-10-08 09:33:50|||||||||1
1728380040000|2024-10-08 09:34:00|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|0
1728380050000|2024-10-08 09:34:10|24580.7|24560.7|24580.7|24560.7|24580.7|24560.7|24580.7|24560.7|2
1728380060000|2024-10-08 09:34:20|24579.3|24559.3|24583.2|24563.2|24583.2|24563.2|24579.3|24559.3|0
1728380070000|2024-10-08 09:34:30|24580.7|24560.7|24578.2|24558.2|24580.7|24560.7|24578.2|24558.2|0
1728380080000|2024-10-08 09:34:40|24575.8|24555.8|24570.5|24550.5|24580.7|24555.8|24570.5|24539.3|1
1728380090000|2024-10-08 09:34:50|24573.2|24553.2|24582|24562|24593.3|24564.5|24573.2|24545.7|18
1728380100000|2024-10-08 09:35:00|24584.5|24564.5|24563.2|24543.2|24584.5|24564.5|24563.2|24541|11
1728380110000|2024-10-08 09:35:10|24560.8|24540.8|24560.8|24540.8|24560.8|24540.8|24560.8|24540.8|2
1728380120000|2024-10-08 09:35:20|24555.7|24535.7|24548.2|24528.2|24555.7|24535.7|24548.2|24528.2|3
1728380130000|2024-10-08 09:35:30|24555.8|24515.8|24545.7|24505.7|24555.8|24515.8|24545.7|24505.7|12
1728380140000|2024-10-08 09:35:40|24534.5|24514.5|24535.7|24515.7|24535.7|24515.7|24534.5|24514.5|0
1728380150000|2024-10-08 09:35:50|24536.8|24516.8|24551.7|24531.7|24553|24531.7|24536.8|24513|17
1728380160000|2024-10-08 09:36:00|24555.7|24535.7|24580.7|24540.7|24580.7|24540.7|24555.7|24535.7|5
1728380180000|2024-10-08 09:36:20|24569.3|24549.3|24569.3|24549.3|24569.3|24549.3|24569.3|24549.3|2
1728380200000|2024-10-08 09:36:40|24566.8|24546.8|24566.8|24546.8|24569.3|24549.3|24566.8|24546.8|1
1728380220000|2024-10-08 09:37:00|24569.3|24549.3|24566.8|24546.8|24569.3|24549.3|24566.8|24546.8|0
1728380250000|2024-10-08 09:37:30|||||||||2
1728380260000|2024-10-08 09:37:40|24568|24548|24569.3|24549.3|24569.3|24549.3|24568|24548|0
1728380280000|2024-10-08 09:38:00|24559|24539|24573.2|24513.2|24574.3|24539|24559|24513.2|2
1728380290000|2024-10-08 09:38:10|24571.8|24511.8|24560.7|24520.7|24571.8|24520.7|24560.7|24511.8|2
1728380300000|2024-10-08 09:38:20|24546.8|24526.8|24546.8|24526.8|24549.3|24529.3|24546.8|24526.8|0
1728380330000|2024-10-08 09:38:50|24548|24528|24549.3|24529.3|24549.3|24529.3|24548|24528|0
1728380350000|2024-10-08 09:39:10|24548.2|24528.2|24546.8|24526.8|24548.2|24528.2|24546.8|24526.8|0
1728380360000|2024-10-08 09:39:20|24544.3|24524.3|24544.3|24524.3|24544.3|24524.3|24544.3|24524.3|1
1728380370000|2024-10-08 09:39:30|24541.8|24521.8|24539.3|24519.3|24550.7|24521.8|24539.3|24510.7|2
1728380380000|2024-10-08 09:39:40|||||||||1
1728380420000|2024-10-08 09:40:20|24544.3|24524.3|24546.8|24526.8|24546.8|24526.8|24544.3|24524.3|3
1728380430000|2024-10-08 09:40:30|24558|24518|24553|24533|24558|24533|24551.8|24518|0
1728380440000|2024-10-08 09:40:40|24554.3|24534.3|24554.3|24534.3|24556.8|24536.8|24554.3|24534.3|3
1728380460000|2024-10-08 09:41:00|24553|24533|24555.7|24515.7|24558.2|24533|24553|24515.7|1
1728380470000|2024-10-08 09:41:10|24553|24513|24554.3|24514.3|24554.3|24521.8|24541.8|24513|2
1728380480000|2024-10-08 09:41:20|24555.7|24515.7|24548.2|24528.2|24555.7|24528.2|24548.2|24515.7|2
1728380510000|2024-10-08 09:41:50|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|0
1728380530000|2024-10-08 09:42:10|24556.8|24536.8|24561.8|24541.8|24561.8|24541.8|24556.8|24536.8|2
1728380540000|2024-10-08 09:42:20|||||||||1
1728380550000|2024-10-08 09:42:30|||||||||1
1728380570000|2024-10-08 09:42:50|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|0
1728380580000|2024-10-08 09:43:00|24560.5|24540.5|24560.5|24540.5|24560.5|24540.5|24560.5|24540.5|1
1728380590000|2024-10-08 09:43:10|24570.7|24530.7|24551.8|24531.8|24570.7|24537|24551.8|24529.3|5
1728380600000|2024-10-08 09:43:20|24549.3|24529.3|24548.2|24528.2|24549.3|24529.3|24548.2|24528.2|0
1728380630000|2024-10-08 09:43:50|24546.8|24526.8|24544.3|24524.3|24546.8|24526.8|24544.3|24524.3|1
1728380690000|2024-10-08 09:44:50|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|4
1728380700000|2024-10-08 09:45:00|24548|24528|24549.3|24529.3|24549.3|24529.3|24548|24528|0
1728380710000|2024-10-08 09:45:10|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|1
1728380740000|2024-10-08 09:45:40|24556.8|24536.8|24556.8|24536.8|24556.8|24536.8|24556.8|24536.8|0
1728380750000|2024-10-08 09:45:50|24565.7|24525.7|24565.7|24525.7|24565.7|24525.7|24565.7|24525.7|0
1728380760000|2024-10-08 09:46:00|24554.5|24534.5|24551.8|24531.8|24554.5|24534.5|24551.8|24531.8|0
1728380780000|2024-10-08 09:46:20|24554.3|24534.3|24554.3|24534.3|24554.3|24534.3|24554.3|24534.3|2
1728380800000|2024-10-08 09:46:40|24553.2|24533.2|24553.2|24533.2|24553.2|24533.2|24553.2|24533.2|0
1728380810000|2024-10-08 09:46:50|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|3
1728380840000|2024-10-08 09:47:20|24559.3|24519.3|24559.3|24519.3|24559.3|24519.3|24559.3|24519.3|0
1728380860000|2024-10-08 09:47:40|24560.7|24520.7|24551.8|24531.8|24560.7|24531.8|24551.8|24520.7|4
1728380880000|2024-10-08 09:48:00|24565.7|24525.7|24565.7|24525.7|24565.7|24525.7|24565.7|24525.7|0
1728380890000|2024-10-08 09:48:10|24553.2|24533.2|24551.8|24531.8|24553.2|24533.2|24551.8|24531.8|0
1728380910000|2024-10-08 09:48:30|24563|24523|24563|24523|24563|24523|24563|24523|0
1728380920000|2024-10-08 09:48:40|24565.7|24525.7|24551.8|24531.8|24565.7|24531.8|24551.8|24525.7|1
1728380930000|2024-10-08 09:48:50|24565.7|24525.7|24565.7|24525.7|24565.7|24525.7|24565.7|24525.7|0
1728380970000|2024-10-08 09:49:30|24556.8|24536.8|24558|24538|24558|24538|24556.8|24536.8|0
1728380980000|2024-10-08 09:49:40|24556.8|24536.8|24556.8|24536.8|24556.8|24536.8|24556.8|24536.8|0
1728380990000|2024-10-08 09:49:50|24558|24538|24560.7|24540.7|24560.7|24540.7|24558|24538|0
1728381000000|2024-10-08 09:50:00|24563.2|24543.2|24563.2|24543.2|24563.2|24543.2|24563.2|24543.2|1
1728381010000|2024-10-08 09:50:10|24575.7|24535.7|24574.3|24534.3|24575.7|24544.5|24563.2|24534.3|0
1728381020000|2024-10-08 09:50:20|24575.7|24535.7|24568.2|24548.2|24575.7|24548.2|24568.2|24535.7|1
1728381050000|2024-10-08 09:50:50|||||||||1
1728381060000|2024-10-08 09:51:00|24566.8|24546.8|24570.5|24550.5|24570.5|24550.5|24563.2|24543.2|5
1728381080000|2024-10-08 09:51:20|24571.7|24551.7|24578|24558|24578|24558|24571.7|24551.7|14
1728381090000|2024-10-08 09:51:30|24580.7|24560.7|24579.3|24559.3|24580.7|24560.7|24579.3|24559.3|0
1728381100000|2024-10-08 09:51:40|24584.3|24564.3|24580.8|24560.8|24584.3|24564.3|24580.8|24560.8|5
1728381110000|2024-10-08 09:51:50|24578.2|24558.2|24584.3|24544.3|24587|24558.2|24578.2|24544.3|1
1728381140000|2024-10-08 09:52:20|24570.8|24550.8|24566.8|24546.8|24570.8|24550.8|24566.8|24546.8|0
1728381180000|2024-10-08 09:53:00|24568.2|24548.2|24568.2|24548.2|24568.2|24548.2|24568.2|24548.2|0
1728381190000|2024-10-08 09:53:10|24569.3|24549.3|24569.3|24549.3|24569.3|24549.3|24569.3|24549.3|0
1728381220000|2024-10-08 09:53:40|24570.7|24550.7|24575.7|24555.7|24575.7|24555.7|24570.7|24550.7|2
1728381240000|2024-10-08 09:54:00|24578.2|24558.2|24578.2|24558.2|24578.2|24558.2|24578.2|24558.2|0
1728381250000|2024-10-08 09:54:10|24575.7|24555.7|24575.7|24555.7|24575.7|24555.7|24575.7|24555.7|4
1728381260000|2024-10-08 09:54:20|24574.5|24554.5|24574.3|24554.3|24575.7|24555.7|24574.3|24554.3|17
1728381280000|2024-10-08 09:54:40|24570.5|24550.5|24570.5|24550.5|24570.5|24550.5|24570.5|24550.5|1
1728381330000|2024-10-08 09:55:30|24564.3|24544.3|24564.3|24544.3|24564.3|24544.3|24564.3|24544.3|0
1728381360000|2024-10-08 09:56:00|24563.2|24543.2|24563.2|24543.2|24563.2|24543.2|24563.2|24543.2|0
1728381370000|2024-10-08 09:56:10|24564.3|24544.3|24563.2|24543.2|24564.3|24544.3|24563.2|24543.2|0
1728381380000|2024-10-08 09:56:20|24562|24542|24560.7|24540.7|24562|24542|24560.7|24540.7|0
1728381390000|2024-10-08 09:56:30|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|0
1728381400000|2024-10-08 09:56:40|24558.2|24538.2|24556.8|24536.8|24558.2|24538.2|24556.8|24536.8|0
1728381410000|2024-10-08 09:56:50|24554.2|24534.2|24552|24512|24554.2|24534.2|24546.7|24512|8
1728381420000|2024-10-08 09:57:00|24549.3|24509.3|24549.3|24509.3|24549.3|24509.3|24549.3|24509.3|0
1728381460000|2024-10-08 09:57:40|24548.2|24508.2|24546.8|24506.8|24548.2|24508.2|24546.8|24506.8|1
1728381470000|2024-10-08 09:57:50|24548|24508|24549.3|24509.3|24549.3|24509.3|24546.8|24506.8|1
1728381480000|2024-10-08 09:58:00|24548.2|24508.2|24548.2|24508.2|24548.2|24508.2|24548.2|24508.2|1
1728381490000|2024-10-08 09:58:10|24546.8|24506.8|24529.3|24509.3|24546.8|24509.3|24529.3|24506.8|5
1728381500000|2024-10-08 09:58:20|24530.7|24510.7|24529.3|24509.3|24531.8|24511.8|24529.3|24509.3|3
1728381520000|2024-10-08 09:58:40|24528|24508|24526.8|24506.8|24528|24508|24526.8|24506.8|3
1728381600000|2024-10-08 10:00:00|24530.6|24510.6|24530.6|24510.6|24531.8|24511.8|24528.1|24508.1|9
1728381610000|2024-10-08 10:00:10|24547.7|24507.7|24547.7|24507.7|24547.7|24507.7|24547.7|24507.7|4
1728381620000|2024-10-08 10:00:20|24555.3|24515.3|24551.8|24531.8|24555.3|24531.8|24548.1|24515.3|1
1728381630000|2024-10-08 10:00:30|24553.1|24533.1|24553.1|24533.1|24553.1|24533.1|24553.1|24533.1|1
1728381660000|2024-10-08 10:01:00|24552|24532|24550.6|24530.6|24552|24532|24550.6|24530.6|0
1728381670000|2024-10-08 10:01:10|24549.3|24529.3|24549.3|24529.3|24549.3|24529.3|24549.3|24529.3|0
1728381710000|2024-10-08 10:01:50|24548.1|24528.1|24548.1|24528.1|24548.1|24528.1|24548.1|24528.1|0
1728381720000|2024-10-08 10:02:00|24557|24517|24555.6|24515.6|24557|24517|24555.6|24515.6|0
1728381730000|2024-10-08 10:02:10|24541.8|24521.8|24549.5|24509.5|24550.6|24521.8|24541.8|24509.5|1
1728381740000|2024-10-08 10:02:20|24550.6|24510.6|24550.6|24510.6|24550.6|24510.6|24550.6|24510.6|0
1728381750000|2024-10-08 10:02:30|24548.3|24508.3|24536.8|24516.8|24548.3|24516.8|24536.8|24505.6|5
1728381760000|2024-10-08 10:02:40|24538|24518|24538.1|24518.1|24539.3|24519.3|24538|24518|0
1728381770000|2024-10-08 10:02:50|24537|24517|24535.6|24515.6|24537|24517|24535.6|24515.6|0
1728381780000|2024-10-08 10:03:00|24533.1|24513.1|24530.6|24510.6|24533.1|24513.1|24530.6|24510.6|6
1728381790000|2024-10-08 10:03:10|24533|24513|24534.3|24514.3|24534.3|24514.3|24533|24513|0
1728381890000|2024-10-08 10:04:50|24533|24513|24533|24513|24533|24513|24533|24513|1
1728381900000|2024-10-08 10:05:00|24534.3|24514.3|24529.3|24509.3|24534.3|24514.3|24529.3|24509.3|2
1728381910000|2024-10-08 10:05:10|24530.5|24510.5|24529.3|24509.3|24531.8|24511.8|24529.3|24509.3|0
1728381940000|2024-10-08 10:05:40|24530.5|24510.5|24534.3|24514.3|24534.3|24514.3|24530.5|24510.5|2
1728381970000|2024-10-08 10:06:10|24531.8|24511.8|24534.3|24514.3|24534.3|24514.3|24531.8|24511.8|1
1728381990000|2024-10-08 10:06:30|24533.1|24513.1|24524.3|24504.3|24533.1|24513.1|24524.3|24504.3|3
1728382000000|2024-10-08 10:06:40|24519.3|24499.3|24519.3|24499.3|24521.8|24501.8|24519.3|24499.3|1
1728382030000|2024-10-08 10:07:10|24521.6|24501.6|24524.3|24504.3|24524.3|24504.3|24521.6|24501.6|0
1728382050000|2024-10-08 10:07:30|24523.1|24503.1|24521.8|24501.8|24523.1|24503.1|24521.8|24501.8|0
1728382090000|2024-10-08 10:08:10|24523|24503|24524.3|24504.3|24524.3|24504.3|24523|24503|0
1728382170000|2024-10-08 10:09:30|24521.8|24501.8|24524.3|24504.3|24524.3|24504.3|24521.8|24501.8|3
1728382200000|2024-10-08 10:10:00|24523.1|24503.1|24524.3|24504.3|24524.3|24504.3|24523.1|24503.1|5
1728382220000|2024-10-08 10:10:20|24523.1|24503.1|24523.1|24503.1|24523.1|24503.1|24523.1|24503.1|0
1728382240000|2024-10-08 10:10:40|24526.8|24506.8|24526.8|24506.8|24526.8|24506.8|24526.8|24506.8|0
1728382260000|2024-10-08 10:11:00|24523.1|24503.1|24523.1|24503.1|24523.1|24503.1|24523.1|24503.1|0
1728382270000|2024-10-08 10:11:10|24524.3|24504.3|24521.8|24501.8|24524.3|24504.3|24521.8|24501.8|1
1728382290000|2024-10-08 10:11:30|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|0
1728382340000|2024-10-08 10:12:20|24523.1|24503.1|24521.8|24501.8|24523.1|24503.1|24521.8|24501.8|0
1728382350000|2024-10-08 10:12:30|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|0
1728382360000|2024-10-08 10:12:40|24531.8|24511.8|24530.6|24510.6|24534.3|24514.3|24530.6|24510.6|5
1728382370000|2024-10-08 10:12:50|||||||||3
1728382380000|2024-10-08 10:13:00|24534.3|24514.3|24533.1|24513.1|24534.3|24514.3|24533.1|24513.1|1
1728382390000|2024-10-08 10:13:10|24534.3|24514.3|24534.3|24514.3|24534.3|24514.3|24534.3|24514.3|5
1728382400000|2024-10-08 10:13:20|24531.8|24511.8|24529.5|24509.5|24534.3|24514.3|24529.5|24509.5|26
1728382410000|2024-10-08 10:13:30|24528.3|24508.3|24529.5|24509.5|24529.5|24509.5|24527|24507|2
1728382420000|2024-10-08 10:13:40|24530.6|24510.6|24534.5|24514.5|24534.5|24514.5|24530.6|24510.6|8
1728382430000|2024-10-08 10:13:50|||||||||3
1728382440000|2024-10-08 10:14:00|24535.6|24515.6|24539.5|24519.5|24539.5|24519.5|24535.6|24515.6|12
1728382450000|2024-10-08 10:14:10|||||||||1
1728382470000|2024-10-08 10:14:30|24538.3|24518.3|24538.3|24518.3|24538.3|24518.3|24538.3|24518.3|1
1728382480000|2024-10-08 10:14:40|24537|24517|24537|24517|24537|24517|24537|24517|2
1728382500000|2024-10-08 10:15:00|24534.6|24514.6|24532|24512|24534.6|24514.6|24532|24512|0
1728382510000|2024-10-08 10:15:10|24533.3|24513.3|24534.5|24514.5|24534.5|24514.5|24533.3|24513.3|5
1728382520000|2024-10-08 10:15:20|||||||||1
1728382530000|2024-10-08 10:15:30|24535.6|24515.6|24537|24517|24537|24517|24535.6|24515.6|5
1728382570000|2024-10-08 10:16:10|24539.5|24519.5|24539.5|24519.5|24539.5|24519.5|24539.5|24519.5|2
1728382590000|2024-10-08 10:16:30|24547.6|24527.6|24557|24537|24557|24537|24547.6|24527.6|1
1728382600000|2024-10-08 10:16:40|24555.8|24535.8|24554.5|24534.5|24555.8|24535.8|24554.5|24534.5|2
1728382610000|2024-10-08 10:16:50|24553.3|24533.3|24552|24532|24553.3|24533.3|24552|24532|1
1728382650000|2024-10-08 10:17:30|24547|24527|24552|24532|24552|24532|24547|24527|0
1728382660000|2024-10-08 10:17:40|24547|24527|24547|24527|24547|24527|24547|24527|0
1728382670000|2024-10-08 10:17:50|24549.3|24529.3|24547|24527|24552|24532|24547|24527|4
1728382700000|2024-10-08 10:18:20|24548.1|24528.1|24548.3|24528.3|24549.5|24529.5|24548.1|24528.1|0
1728382710000|2024-10-08 10:18:30|24547|24527|24547|24527|24547|24527|24547|24527|0
1728382720000|2024-10-08 10:18:40|24549.5|24529.5|24549.5|24529.5|24549.5|24529.5|24549.5|24529.5|2
1728382730000|2024-10-08 10:18:50|24547|24527|24552|24532|24552|24532|24547|24527|4
1728382740000|2024-10-08 10:19:00|24556.6|24536.6|24564.5|24544.5|24564.5|24544.5|24556.6|24536.6|1
1728382770000|2024-10-08 10:19:30|24565.6|24545.6|24565.6|24545.6|24565.6|24545.6|24565.6|24545.6|0
1728382780000|2024-10-08 10:19:40|24568.3|24548.3|24571.8|24551.8|24571.8|24551.8|24568.3|24548.3|4
1728382790000|2024-10-08 10:19:50|24574.3|24554.3|24574.3|24554.3|24574.3|24554.3|24574.3|24554.3|2
1728382800000|2024-10-08 10:20:00|24577|24557|24577|24557|24577|24557|24577|24557|3
1728382820000|2024-10-08 10:20:20|24584.6|24544.6|24582|24562|24584.6|24562|24578.1|24544.6|15
1728382830000|2024-10-08 10:20:30|24583.1|24563.1|24588.3|24548.3|24588.3|24564.5|24579.5|24548.3|5
1728382850000|2024-10-08 10:20:50|24587.1|24547.1|24576|24556|24587.1|24556|24576|24547.1|0
1728382860000|2024-10-08 10:21:00|24577.1|24557.1|24582|24562|24582|24562|24577.1|24557.1|4
1728382870000|2024-10-08 10:21:10|24583.1|24563.1|24584.5|24564.5|24584.5|24564.5|24583.1|24563.1|7
1728382880000|2024-10-08 10:21:20|24585.8|24565.8|24587|24567|24587|24567|24585.8|24565.8|1
1728382900000|2024-10-08 10:21:40|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|0
1728382910000|2024-10-08 10:21:50|24584.5|24564.5|24577.1|24557.1|24584.5|24564.5|24577.1|24557.1|4
1728382920000|2024-10-08 10:22:00|24574.5|24554.5|24574.5|24554.5|24574.5|24554.5|24574.5|24554.5|0
1728382930000|2024-10-08 10:22:10|24573.3|24553.3|24572|24552|24573.3|24553.3|24572|24552|1
1728382940000|2024-10-08 10:22:20|24570.8|24550.8|24570.8|24550.8|24570.8|24550.8|24570.8|24550.8|0
1728382950000|2024-10-08 10:22:30|24572|24552|24572|24552|24572|24552|24572|24552|1
1728382970000|2024-10-08 10:22:50|24574.5|24554.5|24575.6|24555.6|24575.6|24555.6|24574.5|24554.5|3
1728382980000|2024-10-08 10:23:00|24577|24557|24574.5|24554.5|24577|24557|24574.5|24554.5|0
1728382990000|2024-10-08 10:23:10|24572.1|24552.1|24569.5|24549.5|24572.1|24552.1|24569.5|24549.5|3
1728383040000|2024-10-08 10:24:00|24567|24547|24567|24547|24567|24547|24567|24547|0
1728383050000|2024-10-08 10:24:10|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|4
1728383070000|2024-10-08 10:24:30|24567|24547|24567|24547|24567|24547|24567|24547|0
1728383110000|2024-10-08 10:25:10|24569.5|24549.5|24572|24552|24574.5|24554.5|24569.5|24549.5|66
1728383130000|2024-10-08 10:25:30|24569.5|24549.5|24564.5|24544.5|24569.5|24549.5|24564.5|24544.5|0
1728383140000|2024-10-08 10:25:40|24567|24547|24567|24547|24567|24547|24567|24547|0
1728383150000|2024-10-08 10:25:50|||||||||1
1728383170000|2024-10-08 10:26:10|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|0
1728383200000|2024-10-08 10:26:40|24567|24547|24567|24547|24567|24547|24565.8|24545.8|3
1728383220000|2024-10-08 10:27:00|24572|24552|24572|24552|24572|24552|24572|24552|8
1728383230000|2024-10-08 10:27:10|24574.5|24554.5|24578.1|24558.1|24578.1|24558.1|24574.5|24554.5|0
1728383240000|2024-10-08 10:27:20|24578.3|24558.3|24584.5|24564.5|24584.5|24564.5|24577|24557|0
1728383250000|2024-10-08 10:27:30|24582|24562|24582|24562|24582|24562|24582|24562|0
1728383260000|2024-10-08 10:27:40|24579.5|24559.5|24587|24547|24588.3|24559.5|24579.5|24547|8
1728383270000|2024-10-08 10:27:50|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|24569.5|24549.5|0
1728383280000|2024-10-08 10:28:00|24562|24542|24542|24522|24562|24542|24542|24522|7
1728383290000|2024-10-08 10:28:10|24540.8|24520.8|24539.5|24519.5|24540.8|24520.8|24539.5|24519.5|0
1728383310000|2024-10-08 10:28:30|24544.5|24524.5|24564.5|24544.5|24564.5|24544.5|24544.5|24524.5|87
1728383320000|2024-10-08 10:28:40|24582|24562|24604.5|24584.5|24604.5|24584.5|24582|24562|10
1728383330000|2024-10-08 10:28:50|24607|24587|24607|24587|24607|24587|24607|24587|2
1728383340000|2024-10-08 10:29:00|24609.3|24589.3|24625.5|24605.5|24625.5|24605.5|24609.3|24589.3|6
1728383350000|2024-10-08 10:29:10|24629.5|24609.5|24629.5|24609.5|24629.5|24609.5|24629.5|24609.5|3
1728383360000|2024-10-08 10:29:20|24634.5|24614.5|24639.5|24619.5|24639.5|24619.5|24634.5|24614.5|10
1728383380000|2024-10-08 10:29:40|24639.4|24619.4|24639.4|24619.4|24639.4|24619.4|24639.4|24619.4|1
1728383390000|2024-10-08 10:29:50|24650.6|24610.6|24650.6|24610.6|24650.6|24610.6|24650.6|24610.6|0
1728383400000|2024-10-08 10:30:00|24651.9|24611.9|24654.4|24634.4|24654.4|24634.4|24646.8|24611.9|3
1728383440000|2024-10-08 10:30:40|24655.6|24635.6|24663.3|24623.3|24663.3|24636.9|24654.4|24623.3|2
1728383460000|2024-10-08 10:31:00|24661.9|24621.9|24666.9|24626.9|24666.9|24634.4|24653.1|24621.9|12
1728383470000|2024-10-08 10:31:10|24674.6|24614.6|24671.9|24611.9|24674.6|24614.6|24671.9|24611.9|0
1728383480000|2024-10-08 10:31:20|24670.8|24610.8|24634.4|24614.4|24670.8|24614.4|24634.4|24609.4|0
1728383510000|2024-10-08 10:31:50|24641.9|24601.9|24640.8|24600.8|24641.9|24601.9|24640.8|24600.8|1
1728383530000|2024-10-08 10:32:10|24641.9|24601.9|24639.4|24599.4|24641.9|24601.9|24639.4|24599.4|0
1728383550000|2024-10-08 10:32:30|24638.3|24598.3|24634.4|24594.4|24638.3|24598.3|24634.4|24594.4|1
1728383560000|2024-10-08 10:32:40|||||||||2
1728383570000|2024-10-08 10:32:50|24616.9|24596.9|24614.4|24594.4|24616.9|24596.9|24614.4|24594.4|0
1728383580000|2024-10-08 10:33:00|24616.8|24596.8|24648.3|24608.3|24648.3|24619.4|24616.8|24596.8|8
1728383590000|2024-10-08 10:33:10|24639.4|24619.4|24641.9|24621.9|24646.9|24621.9|24639.4|24606.9|3
1728383630000|2024-10-08 10:33:50|24644.4|24624.4|24646.9|24626.9|24646.9|24626.9|24644.4|24624.4|3
1728383640000|2024-10-08 10:34:00|||||||||2
1728383660000|2024-10-08 10:34:20|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|24649.4|24629.4|0
1728383690000|2024-10-08 10:34:50|24650.6|24630.6|24684.4|24664.4|24684.4|24664.4|24650.6|24630.6|20
1728383700000|2024-10-08 10:35:00|24685.6|24665.6|24686.9|24666.9|24686.9|24666.9|24684.4|24664.4|41
1728383730000|2024-10-08 10:35:30|24685.6|24665.6|24681.9|24661.9|24685.6|24665.6|24681.9|24661.9|0
1728383740000|2024-10-08 10:35:40|24680.8|24660.8|24674.3|24654.3|24680.8|24660.8|24673.1|24653.1|0
1728383750000|2024-10-08 10:35:50|24673.1|24653.1|24681.8|24661.8|24681.8|24661.8|24673.1|24653.1|3
1728383760000|2024-10-08 10:36:00|24683.1|24663.1|24678.1|24658.1|24683.1|24663.1|24678.1|24658.1|2
1728383770000|2024-10-08 10:36:10|24679.3|24659.3|24681.8|24661.8|24681.8|24661.8|24679.3|24659.3|0
1728383780000|2024-10-08 10:36:20|24713.1|24653.1|24701.8|24681.8|24713.1|24681.8|24697.8|24653.1|21
1728383800000|2024-10-08 10:36:40|||||||||2
1728383810000|2024-10-08 10:36:50|24706.8|24686.8|24706.8|24686.8|24706.8|24686.8|24706.8|24686.8|3
1728383820000|2024-10-08 10:37:00|||||||||4
1728383830000|2024-10-08 10:37:10|24714.3|24674.3|24678.1|24658.1|24714.3|24684.3|24678.1|24650.8|4
1728383840000|2024-10-08 10:37:20|24684.3|24644.3|24699.1|24639.1|24699.1|24644.3|24684.3|24639.1|9
1728383850000|2024-10-08 10:37:30|24701.8|24641.8|24701.8|24641.8|24701.8|24641.8|24701.8|24641.8|0
1728383860000|2024-10-08 10:37:40|24696.6|24656.6|24695.4|24655.4|24696.8|24656.8|24695.4|24655.4|3
1728383890000|2024-10-08 10:38:10|24694.3|24654.3|24699.3|24659.3|24699.3|24659.3|24694.3|24654.3|2
1728383900000|2024-10-08 10:38:20|24695.4|24675.4|24696.8|24676.8|24696.8|24676.8|24695.4|24675.4|4
1728383920000|2024-10-08 10:38:40|24705.6|24665.6|24703.1|24663.1|24705.6|24665.6|24703.1|24663.1|2
1728383930000|2024-10-08 10:38:50|24704.3|24664.3|24704.3|24664.3|24704.3|24664.3|24704.3|24664.3|0
1728383950000|2024-10-08 10:39:10|24695.4|24675.4|24707.9|24667.9|24707.9|24675.4|24695.4|24667.9|1
1728383980000|2024-10-08 10:39:40|24709.3|24669.3|24709.3|24669.3|24709.3|24669.3|24709.3|24669.3|0
1728384030000|2024-10-08 10:40:30|24714.3|24674.3|24714.3|24674.3|24714.3|24674.3|24714.3|24674.3|1
1728384060000|2024-10-08 10:41:00|24715.6|24675.6|24715.6|24675.6|24715.6|24675.6|24715.6|24675.6|0
1728384080000|2024-10-08 10:41:20|24720.6|24680.6|24720.6|24680.6|24720.6|24680.6|24720.6|24680.6|5
1728384090000|2024-10-08 10:41:30|24711.8|24691.8|24710.6|24690.6|24711.8|24691.8|24710.6|24690.6|0
1728384100000|2024-10-08 10:41:40|24711.8|24691.8|24711.8|24691.8|24711.8|24691.8|24711.8|24691.8|0
1728384120000|2024-10-08 10:42:00|24710.6|24690.6|24709.3|24689.3|24710.6|24690.6|24709.3|24689.3|2
1728384150000|2024-10-08 10:42:30|24705.8|24685.8|24697.8|24677.8|24705.8|24685.8|24697.8|24677.8|5
1728384160000|2024-10-08 10:42:40|24696.4|24676.4|24696.4|24676.4|24696.4|24676.4|24696.4|24676.4|0
1728384170000|2024-10-08 10:42:50|24695.3|24675.3|24693.9|24673.9|24695.3|24675.3|24693.9|24673.9|0
1728384200000|2024-10-08 10:43:20|24689.3|24669.3|24689.3|24669.3|24689.3|24669.3|24689.3|24669.3|1
1728384210000|2024-10-08 10:43:30|24688.1|24668.1|24688.1|24668.1|24688.1|24668.1|24688.1|24668.1|1
1728384220000|2024-10-08 10:43:40|24691.8|24671.8|24691.8|24671.8|24691.8|24671.8|24691.8|24671.8|5
1728384230000|2024-10-08 10:43:50|24695.6|24675.6|24695.6|24675.6|24696.8|24676.8|24695.6|24675.6|1
1728384240000|2024-10-08 10:44:00|24696.8|24676.8|24695.6|24675.6|24696.8|24676.8|24695.6|24675.6|0
1728384270000|2024-10-08 10:44:30|24694.3|24674.3|24694.3|24674.3|24694.3|24674.3|24694.3|24674.3|1
1728384280000|2024-10-08 10:44:40|24693.1|24673.1|24693.1|24673.1|24693.1|24673.1|24693.1|24673.1|0
1728384290000|2024-10-08 10:44:50|24690.4|24670.4|24702.9|24662.9|24702.9|24670.4|24690.4|24662.9|2
1728384320000|2024-10-08 10:45:20|24691.8|24671.8|24691.8|24671.8|24702.9|24673.1|24691.8|24662.9|4
1728384330000|2024-10-08 10:45:30|24700.6|24660.6|24700.6|24660.6|24700.6|24660.6|24700.6|24660.6|0
1728384350000|2024-10-08 10:45:50|24689.4|24669.4|24689.4|24669.4|24689.4|24669.4|24689.4|24669.4|0
1728384360000|2024-10-08 10:46:00|24688.1|24668.1|24688.1|24668.1|24688.1|24668.1|24688.1|24668.1|0
1728384380000|2024-10-08 10:46:20|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|3
1728384410000|2024-10-08 10:46:50|24677.6|24657.6|24663.1|24643.1|24677.6|24657.6|24663.1|24643.1|3
1728384420000|2024-10-08 10:47:00|||||||||5
1728384430000|2024-10-08 10:47:10|||||||||1
1728384440000|2024-10-08 10:47:20|24665.4|24645.4|24665.4|24645.4|24665.4|24645.4|24665.4|24645.4|1
1728384450000|2024-10-08 10:47:30|24666.8|24646.8|24669.3|24649.3|24669.3|24649.3|24666.8|24646.8|8
1728384460000|2024-10-08 10:47:40|24670.6|24650.6|24670.6|24650.6|24670.6|24650.6|24670.6|24650.6|1
1728384500000|2024-10-08 10:48:20|24671.9|24651.9|24671.9|24651.9|24671.9|24651.9|24671.9|24651.9|1
1728384510000|2024-10-08 10:48:30|24670.6|24650.6|24666.9|24646.9|24670.6|24650.6|24666.9|24646.9|2
1728384520000|2024-10-08 10:48:40|24665.6|24645.6|24665.6|24645.6|24665.6|24645.6|24665.6|24645.6|0
1728384530000|2024-10-08 10:48:50|24668.1|24648.1|24668.1|24648.1|24668.1|24648.1|24668.1|24648.1|1
1728384540000|2024-10-08 10:49:00|24664.3|24644.3|24665.6|24645.6|24665.6|24645.6|24664.3|24644.3|0
1728384550000|2024-10-08 10:49:10|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|0
1728384620000|2024-10-08 10:50:20|24663.1|24643.1|24663.1|24643.1|24663.1|24643.1|24663.1|24643.1|0
1728384630000|2024-10-08 10:50:30|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|0
1728384660000|2024-10-08 10:51:00|24663.1|24643.1|24663.1|24643.1|24663.1|24643.1|24663.1|24643.1|0
1728384710000|2024-10-08 10:51:50|24661.8|24641.8|24663.1|24643.1|24663.1|24643.1|24661.8|24641.8|0
1728384720000|2024-10-08 10:52:00|24675.6|24635.6|24663.1|24643.1|24675.6|24643.1|24663.1|24635.6|3
1728384730000|2024-10-08 10:52:10|24661.8|24641.8|24661.8|24621.8|24669.4|24643.1|24661.8|24621.8|5
1728384740000|2024-10-08 10:52:20|||||||||2
1728384780000|2024-10-08 10:53:00|24662.9|24622.9|24662.9|24622.9|24662.9|24622.9|24662.9|24622.9|0
1728384830000|2024-10-08 10:53:50|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|0
1728384850000|2024-10-08 10:54:10|24648.1|24628.1|24646.8|24626.8|24648.1|24628.1|24646.8|24626.8|0
1728384860000|2024-10-08 10:54:20|24645.6|24625.6|24630.4|24610.4|24645.6|24625.6|24630.4|24610.4|9
1728384870000|2024-10-08 10:54:30|24628.1|24608.1|24628.1|24608.1|24628.1|24608.1|24628.1|24608.1|2
1728384890000|2024-10-08 10:54:50|24625.6|24605.6|24625.6|24605.6|24625.6|24605.6|24625.6|24605.6|7
1728384900000|2024-10-08 10:55:00|24620.8|24600.8|24616.9|24596.9|24620.8|24600.8|24616.9|24596.9|2
1728384910000|2024-10-08 10:55:10|24615.6|24595.6|24615.6|24595.6|24615.6|24595.6|24615.6|24595.6|0
1728384930000|2024-10-08 10:55:30|24616.8|24596.8|24620.4|24600.4|24620.4|24600.4|24614.3|24594.3|3
1728384940000|2024-10-08 10:55:40|24624.3|24604.3|24624.3|24604.3|24624.3|24604.3|24624.3|24604.3|0
1728384970000|2024-10-08 10:56:10|24624.1|24604.1|24626.8|24606.8|24626.8|24606.8|24624.1|24604.1|0
1728384980000|2024-10-08 10:56:20|24625.6|24605.6|24626.8|24606.8|24626.8|24606.8|24624.3|24604.3|0
1728384990000|2024-10-08 10:56:30|24629.3|24609.3|24629.3|24609.3|24629.3|24609.3|24629.3|24609.3|1
1728385000000|2024-10-08 10:56:40|24631.8|24611.8|24631.8|24611.8|24631.8|24611.8|24631.8|24611.8|0
1728385010000|2024-10-08 10:56:50|24632.9|24612.9|24634.3|24614.3|24634.3|24614.3|24632.9|24612.9|0
1728385020000|2024-10-08 10:57:00|24631.9|24611.9|24629.3|24609.3|24631.9|24611.9|24629.3|24609.3|0
1728385030000|2024-10-08 10:57:10|24631.8|24611.8|24634.3|24614.3|24634.3|24614.3|24631.8|24611.8|0
1728385070000|2024-10-08 10:57:50|||||||||1
1728385080000|2024-10-08 10:58:00|24641.9|24601.9|24641.9|24601.9|24641.9|24601.9|24641.9|24601.9|0
1728385090000|2024-10-08 10:58:10|24639.3|24599.3|24624.3|24604.3|24639.3|24604.3|24624.3|24596.8|1
1728385120000|2024-10-08 10:58:40|24625.4|24605.4|24626.8|24606.8|24626.8|24606.8|24625.4|24605.4|0
1728385130000|2024-10-08 10:58:50|24625.6|24605.6|24624.3|24604.3|24625.6|24605.6|24624.3|24604.3|6
1728385140000|2024-10-08 10:59:00|24626.9|24606.9|24631.8|24611.8|24631.8|24611.8|24626.9|24606.9|2
1728385170000|2024-10-08 10:59:30|24634.3|24614.3|24634.3|24614.3|24634.3|24614.3|24634.3|24614.3|1
1728385190000|2024-10-08 10:59:50|24636.9|24596.9|24630.6|24590.6|24636.9|24596.9|24630.6|24590.6|1
1728385200000|2024-10-08 11:00:00|24621.8|24601.8|24621.8|24601.8|24621.8|24601.8|24621.8|24601.8|1
1728385240000|2024-10-08 11:00:40|24625.8|24605.8|24629.3|24609.3|24629.3|24609.3|24625.8|24605.8|21
1728385260000|2024-10-08 11:01:00|24631.8|24611.8|24653.1|24613.1|24664.3|24613.1|24631.8|24604.3|3
1728385270000|2024-10-08 11:01:10|24651.8|24611.8|24651.8|24611.8|24651.8|24611.8|24651.8|24611.8|0
1728385280000|2024-10-08 11:01:20|24645.3|24625.3|24660.6|24620.6|24660.6|24633.1|24645.3|24620.6|1
1728385290000|2024-10-08 11:01:30|24649.4|24629.4|24645.6|24625.6|24649.4|24629.4|24645.6|24625.6|2
1728385330000|2024-10-08 11:02:10|24643.1|24623.1|24643.1|24623.1|24643.1|24623.1|24643.1|24623.1|0
1728385380000|2024-10-08 11:03:00|24646.8|24626.8|24657.9|24617.9|24657.9|24626.8|24646.8|24617.9|3
1728385410000|2024-10-08 11:03:30|24651.8|24631.8|24662.9|24622.9|24662.9|24631.8|24651.8|24622.9|2
1728385440000|2024-10-08 11:04:00|24664.3|24624.3|24668.1|24628.1|24668.1|24628.1|24664.3|24624.3|6
1728385470000|2024-10-08 11:04:30|24669.4|24629.4|24664.3|24644.3|24669.4|24644.3|24660.4|24629.4|0
1728385500000|2024-10-08 11:05:00|24661.8|24641.8|24660.4|24640.4|24661.8|24641.8|24660.4|24640.4|0
1728385510000|2024-10-08 11:05:10|24659.3|24639.3|24659.3|24639.3|24659.3|24639.3|24659.3|24639.3|0
1728385530000|2024-10-08 11:05:30|24659.2|24639.2|24659.2|24639.2|24659.2|24639.2|24659.2|24639.2|0
1728385550000|2024-10-08 11:05:50|24658.1|24638.1|24656.7|24636.7|24658.1|24638.1|24652.9|24632.9|1
1728385590000|2024-10-08 11:06:30|||||||||1
1728385640000|2024-10-08 11:07:20|24654.2|24634.2|24653.1|24633.1|24654.2|24634.2|24653.1|24633.1|2
1728385650000|2024-10-08 11:07:30|24651.7|24631.7|24651.7|24631.7|24651.7|24631.7|24651.7|24631.7|0
1728385670000|2024-10-08 11:07:50|24650.6|24630.6|24650.6|24630.6|24650.6|24630.6|24650.6|24630.6|0
1728385680000|2024-10-08 11:08:00|24654.4|24634.4|24659.2|24639.2|24659.2|24639.2|24654.4|24634.4|5
1728385690000|2024-10-08 11:08:10|24660.4|24640.4|24669.2|24649.2|24669.2|24649.2|24659.2|24639.2|9
1728385700000|2024-10-08 11:08:20|24666.7|24646.7|24666.7|24646.7|24666.7|24646.7|24666.7|24646.7|1
1728385780000|2024-10-08 11:09:40|24671.7|24651.7|24671.7|24651.7|24671.7|24651.7|24671.7|24651.7|8
1728385790000|2024-10-08 11:09:50|24676.7|24656.7|24673.1|24653.1|24678.1|24658.1|24670.4|24650.4|4
1728385810000|2024-10-08 11:10:10|24671.9|24651.9|24665.6|24625.6|24671.9|24651.9|24665.6|24625.6|1
1728385820000|2024-10-08 11:10:20|24656.7|24636.7|24656.7|24636.7|24656.7|24636.7|24656.7|24636.7|0
1728385840000|2024-10-08 11:10:40|24655.6|24635.6|24655.6|24635.6|24655.6|24635.6|24655.6|24635.6|0
1728385850000|2024-10-08 11:10:50|24654.2|24634.2|24656.7|24636.7|24656.7|24636.7|24654.2|24634.2|3
1728385860000|2024-10-08 11:11:00|24667.9|24627.9|24664.4|24644.4|24669.2|24649.2|24660.4|24627.9|8
1728385870000|2024-10-08 11:11:10|24661.7|24641.7|24661.7|24641.7|24661.7|24641.7|24661.7|24641.7|0
1728385890000|2024-10-08 11:11:30|24662.9|24642.9|24664.2|24644.2|24664.2|24644.2|24662.9|24642.9|2
1728385900000|2024-10-08 11:11:40|24663.1|24643.1|24661.7|24641.7|24663.1|24643.1|24661.7|24641.7|2
1728385920000|2024-10-08 11:12:00|24656.7|24636.7|24654.4|24634.4|24656.7|24636.7|24654.4|24634.4|0
1728385930000|2024-10-08 11:12:10|24651.7|24631.7|24651.7|24631.7|24651.7|24631.7|24651.7|24631.7|0
1728385940000|2024-10-08 11:12:20|24660.6|24620.6|24653.1|24633.1|24660.6|24633.1|24653.1|24619.2|4
1728385970000|2024-10-08 11:12:50|24654.4|24634.4|24657.9|24637.9|24657.9|24637.9|24654.4|24634.4|4
1728385980000|2024-10-08 11:13:00|24659.1|24639.1|24670.6|24650.6|24671.7|24651.7|24659.1|24639.1|10
1728386000000|2024-10-08 11:13:20|24674.1|24654.1|24680.6|24660.6|24680.6|24660.6|24674.1|24654.1|3
1728386010000|2024-10-08 11:13:30|24684.2|24664.2|24684.2|24664.2|24684.2|24664.2|24684.2|24664.2|3
1728386030000|2024-10-08 11:13:50|24683.1|24663.1|24683.1|24663.1|24683.1|24663.1|24683.1|24663.1|0
1728386040000|2024-10-08 11:14:00|24684.2|24664.2|24684.2|24664.2|24684.2|24664.2|24684.2|24664.2|0
1728386050000|2024-10-08 11:14:10|24683.1|24663.1|24695.6|24655.6|24695.6|24663.1|24683.1|24654.2|2
1728386060000|2024-10-08 11:14:20|||||||||2
1728386070000|2024-10-08 11:14:30|24686.7|24666.7|24686.7|24666.7|24686.7|24666.7|24684.2|24664.2|0
1728386080000|2024-10-08 11:14:40|24685.6|24665.6|24682.9|24662.9|24685.6|24665.6|24682.9|24662.9|0
1728386090000|2024-10-08 11:14:50|24681.7|24661.7|24681.7|24661.7|24681.7|24661.7|24681.7|24661.7|0
1728386140000|2024-10-08 11:15:40|24690.6|24650.6|24690.6|24650.6|24690.6|24650.6|24690.6|24650.6|2
1728386150000|2024-10-08 11:15:50|24678.1|24658.1|24671.7|24651.7|24678.1|24658.1|24671.7|24651.7|1
1728386190000|2024-10-08 11:16:30|24670.6|24650.6|24671.7|24651.7|24671.7|24651.7|24670.6|24650.6|1
1728386250000|2024-10-08 11:17:30|24673.1|24653.1|24673.1|24653.1|24675.4|24655.4|24673.1|24653.1|0
1728386260000|2024-10-08 11:17:40|24675.4|24655.4|24676.7|24656.7|24685.6|24656.7|24675.4|24645.6|0
1728386270000|2024-10-08 11:17:50|24685.6|24645.6|24675.4|24655.4|24685.6|24656.7|24675.4|24645.6|1
1728386280000|2024-10-08 11:18:00|24674.2|24654.2|24672.9|24652.9|24674.2|24654.2|24672.9|24652.9|0
1728386320000|2024-10-08 11:18:40|24671.7|24651.7|24671.7|24651.7|24671.7|24651.7|24671.7|24651.7|1
1728386370000|2024-10-08 11:19:30|24670.4|24650.4|24672.9|24652.9|24672.9|24652.9|24670.4|24650.4|0
1728386380000|2024-10-08 11:19:40|24671.7|24651.7|24674.2|24654.2|24674.2|24654.2|24671.7|24651.7|0
1728386420000|2024-10-08 11:20:20|24676.7|24656.7|24676.7|24656.7|24676.7|24656.7|24676.7|24656.7|0
1728386440000|2024-10-08 11:20:40|24678.1|24658.1|24675.6|24655.6|24678.1|24658.1|24675.6|24655.6|1
1728386460000|2024-10-08 11:21:00|24674.2|24654.2|24674.2|24654.2|24674.2|24654.2|24674.2|24654.2|0
1728386470000|2024-10-08 11:21:10|24673.1|24653.1|24671.7|24651.7|24673.1|24653.1|24671.7|24651.7|0
1728386520000|2024-10-08 11:22:00|24673.1|24653.1|24668.1|24648.1|24681.9|24653.1|24668.1|24641.9|0
1728386530000|2024-10-08 11:22:10|24669.2|24649.2|24658.1|24638.1|24669.2|24649.2|24658.1|24638.1|4
1728386540000|2024-10-08 11:22:20|24660.6|24640.6|24661.9|24641.9|24663.1|24643.1|24660.6|24640.6|7
1728386550000|2024-10-08 11:22:30|24660.6|24640.6|24658.1|24638.1|24661.9|24641.9|24658.1|24638.1|6
1728386560000|2024-10-08 11:22:40|24661.7|24641.7|24658.1|24638.1|24663.1|24643.1|24658.1|24638.1|3
1728386570000|2024-10-08 11:22:50|24656.7|24636.7|24653.1|24633.1|24656.7|24636.7|24653.1|24633.1|4
1728386590000|2024-10-08 11:23:10|||||||||5
1728386600000|2024-10-08 11:23:20|24664.2|24624.2|24653.1|24633.1|24664.2|24633.1|24653.1|24624.2|2
1728386610000|2024-10-08 11:23:30|24664.2|24624.2|24653.1|24633.1|24665.6|24633.1|24653.1|24624.2|0
1728386640000|2024-10-08 11:24:00|24656.7|24636.7|24654.2|24634.2|24656.7|24636.7|24654.2|24634.2|0
1728386650000|2024-10-08 11:24:10|24655.4|24635.4|24655.6|24635.6|24658.1|24638.1|24655.4|24635.4|0
1728386660000|2024-10-08 11:24:20|24656.7|24636.7|24658.1|24638.1|24659.4|24639.4|24656.7|24636.7|2
1728386670000|2024-10-08 11:24:30|24661.7|24641.7|24661.7|24641.7|24661.7|24641.7|24661.7|24641.7|1
1728386690000|2024-10-08 11:24:50|24663.1|24643.1|24663.1|24643.1|24663.1|24643.1|24663.1|24643.1|1
1728386700000|2024-10-08 11:25:00|24664.2|24644.2|24665.6|24645.6|24665.6|24645.6|24661.7|24641.7|2
1728386720000|2024-10-08 11:25:20|24666.7|24646.7|24663.1|24643.1|24666.7|24646.7|24663.1|24643.1|7
1728386750000|2024-10-08 11:25:50|24660.6|24640.6|24658.1|24638.1|24660.6|24640.6|24658.1|24638.1|0
1728386760000|2024-10-08 11:26:00|24655.7|24635.7|24655.6|24635.6|24655.7|24635.7|24655.6|24635.6|0
1728386770000|2024-10-08 11:26:10|24654.4|24634.4|24653.1|24633.1|24654.4|24634.4|24653.1|24633.1|0
1728386800000|2024-10-08 11:26:40|24655.6|24635.6|24655.6|24635.6|24655.6|24635.6|24655.6|24635.6|0
1728386820000|2024-10-08 11:27:00|||||||||2
1728386840000|2024-10-08 11:27:20|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|0
1728386850000|2024-10-08 11:27:30|24659.2|24639.2|24662.9|24642.9|24662.9|24642.9|24659.2|24639.2|1
1728386880000|2024-10-08 11:28:00|24664.1|24644.1|24662.9|24642.9|24664.1|24644.1|24662.9|24642.9|0
1728386890000|2024-10-08 11:28:10|24666.7|24646.7|24666.7|24646.7|24666.7|24646.7|24666.7|24646.7|2
1728386930000|2024-10-08 11:28:50|24675.4|24655.4|24679.2|24659.2|24679.2|24659.2|24675.4|24655.4|6
1728386940000|2024-10-08 11:29:00|24681.7|24661.7|24678.1|24658.1|24681.7|24661.7|24678.1|24658.1|2
1728386950000|2024-10-08 11:29:10|24675.6|24655.6|24671.7|24651.7|24675.6|24655.6|24671.7|24651.7|0
1728386970000|2024-10-08 11:29:30|24672.9|24652.9|24674.2|24654.2|24674.2|24654.2|24672.9|24652.9|0
1728387000000|2024-10-08 11:30:00|24670.4|24650.4|24669.2|24649.2|24670.4|24650.4|24669.2|24649.2|0
1728387020000|2024-10-08 11:30:20|24673.1|24653.1|24663.1|24643.1|24673.1|24653.1|24663.1|24643.1|3
1728387030000|2024-10-08 11:30:30|24659.2|24639.2|24659.2|24639.2|24659.2|24639.2|24659.2|24639.2|0
1728387050000|2024-10-08 11:30:50|24660.4|24640.4|24661.7|24641.7|24661.7|24641.7|24660.4|24640.4|0
1728387060000|2024-10-08 11:31:00|24659.4|24639.4|24656.7|24636.7|24661.7|24641.7|24656.7|24636.7|0
1728387070000|2024-10-08 11:31:10|24657.9|24637.9|24659.2|24639.2|24659.2|24639.2|24657.9|24637.9|0
1728387080000|2024-10-08 11:31:20|||||||||2
1728387090000|2024-10-08 11:31:30|24656.7|24636.7|24648.1|24628.1|24665.6|24636.7|24648.1|24625.6|6
1728387100000|2024-10-08 11:31:40|24649.2|24629.2|24649.2|24629.2|24649.2|24629.2|24649.2|24629.2|0
1728387110000|2024-10-08 11:31:50|24646.7|24626.7|24646.7|24626.7|24646.7|24626.7|24646.7|24626.7|1
1728387120000|2024-10-08 11:32:00|24645.6|24625.6|24644.2|24624.2|24645.6|24625.6|24644.2|24624.2|0
1728387240000|2024-10-08 11:34:00|24646.7|24626.7|24644.2|24624.2|24646.7|24626.7|24644.2|24624.2|0
1728387300000|2024-10-08 11:35:00|24643.1|24623.1|24643.1|24623.1|24643.1|24623.1|24643.1|24623.1|0
1728387310000|2024-10-08 11:35:10|24648.1|24628.1|24648.1|24628.1|24659.2|24629.4|24648.1|24619.2|2
1728387320000|2024-10-08 11:35:20|24653.1|24633.1|24653.1|24633.1|24653.1|24633.1|24653.1|24633.1|0
1728387360000|2024-10-08 11:36:00|24650.6|24630.6|24653.1|24633.1|24653.1|24633.1|24650.6|24630.6|1
1728387380000|2024-10-08 11:36:20|24651.9|24631.9|24650.5|24630.5|24651.9|24631.9|24650.5|24630.5|0
1728387400000|2024-10-08 11:36:40|24651.7|24631.7|24649.2|24629.2|24651.7|24631.7|24649.2|24629.2|4
1728387410000|2024-10-08 11:36:50|24648|24628|24650.4|24630.4|24650.4|24630.4|24646.7|24626.7|1
1728387420000|2024-10-08 11:37:00|24653|24633|24669.2|24649.2|24669.2|24649.2|24653|24633|2
1728387440000|2024-10-08 11:37:20|24684.2|24644.2|24684.2|24644.2|24684.2|24644.2|24684.2|24644.2|1
1728387450000|2024-10-08 11:37:30|24675.4|24655.4|24675.4|24655.4|24675.4|24655.4|24675.4|24655.4|6
1728387460000|2024-10-08 11:37:40|24676.7|24656.7|24676.7|24656.7|24676.7|24656.7|24676.7|24656.7|0
1728387480000|2024-10-08 11:38:00|24671.7|24651.7|24671.7|24651.7|24671.7|24651.7|24671.7|24651.7|0
1728387490000|2024-10-08 11:38:10|24672.9|24652.9|24671.7|24651.7|24674.2|24654.2|24671.7|24651.7|0
1728387510000|2024-10-08 11:38:30|24672.9|24652.9|24672.9|24652.9|24672.9|24652.9|24672.9|24652.9|0
1728387540000|2024-10-08 11:39:00|24671.7|24651.7|24675.5|24655.5|24675.5|24655.5|24671.7|24651.7|0
1728387630000|2024-10-08 11:40:30|24671.7|24651.7|24671.7|24651.7|24671.7|24651.7|24671.7|24651.7|0
1728387640000|2024-10-08 11:40:40|24664.4|24644.4|24665.5|24645.5|24665.5|24645.5|24663.2|24643.2|2
1728387650000|2024-10-08 11:40:50|24664.4|24644.4|24664.4|24644.4|24664.4|24644.4|24663.2|24643.2|0
1728387660000|2024-10-08 11:41:00|24663.2|24643.2|24660.5|24640.5|24663.2|24643.2|24660.5|24640.5|0
1728387680000|2024-10-08 11:41:20|24659.2|24639.2|24659.2|24639.2|24659.2|24639.2|24659.2|24639.2|0
1728387690000|2024-10-08 11:41:30|||||||||2
1728387700000|2024-10-08 11:41:40|24660.4|24640.4|24660.4|24640.4|24660.4|24640.4|24660.4|24640.4|3
1728387720000|2024-10-08 11:42:00|24661.7|24641.7|24660.5|24640.5|24661.7|24641.7|24660.5|24640.5|0
1728387730000|2024-10-08 11:42:10|24659.2|24639.2|24656.7|24636.7|24659.2|24639.2|24656.7|24636.7|0
1728387750000|2024-10-08 11:42:30|24657.9|24637.9|24656.7|24636.7|24657.9|24637.9|24656.7|24636.7|0
1728387770000|2024-10-08 11:42:50|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|24656.7|24636.7|0
1728387780000|2024-10-08 11:43:00|24656.7|24636.7|24657.9|24637.9|24657.9|24637.9|24656.7|24636.7|0
1728387810000|2024-10-08 11:43:30|24656.7|24636.7|24656.7|24636.7|24657.9|24637.9|24656.7|24636.7|1
1728387820000|2024-10-08 11:43:40|24659|24639|24660.4|24640.4|24660.4|24640.4|24659|24639|0
1728387830000|2024-10-08 11:43:50|24661.7|24641.7|24664.2|24644.2|24664.2|24644.2|24661.7|24641.7|1
1728387850000|2024-10-08 11:44:10|24663|24643|24663|24643|24663|24643|24663|24643|0
1728387900000|2024-10-08 11:45:00|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|3
1728387910000|2024-10-08 11:45:10|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|0
1728387920000|2024-10-08 11:45:20|24658.2|24638.2|24658.2|24638.2|24658.2|24638.2|24658.2|24638.2|0
1728387950000|2024-10-08 11:45:50|24659.4|24639.4|24658.2|24638.2|24659.4|24639.4|24658.2|24638.2|0
1728387960000|2024-10-08 11:46:00|24656.9|24636.9|24656.9|24636.9|24656.9|24636.9|24656.9|24636.9|0
1728388030000|2024-10-08 11:47:10|24659.4|24639.4|24655.5|24635.5|24659.4|24639.4|24655.5|24635.5|1
1728388050000|2024-10-08 11:47:30|24654.4|24634.4|24653|24633|24654.4|24634.4|24653|24633|0
1728388110000|2024-10-08 11:48:30|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|24654.4|24634.4|1
1728388120000|2024-10-08 11:48:40|24656.7|24636.7|24656.7|24636.7|24656.7|24636.7|24656.7|24636.7|2
1728388130000|2024-10-08 11:48:50|24655.5|24635.5|24656.7|24636.7|24656.7|24636.7|24655.5|24635.5|2
1728388140000|2024-10-08 11:49:00|24653|24633|24655.4|24635.4|24655.4|24635.4|24653|24633|1
1728388150000|2024-10-08 11:49:10|24656.7|24636.7|24661.7|24641.7|24664.2|24644.2|24656.7|24636.7|11
1728388160000|2024-10-08 11:49:20|24659.2|24639.2|24659.2|24639.2|24659.2|24639.2|24659.2|24639.2|1
1728388170000|2024-10-08 11:49:30|24656.9|24636.9|24659.2|24639.2|24659.2|24639.2|24656.9|24636.9|0
1728388200000|2024-10-08 11:50:00|24656.9|24636.9|24659.2|24639.2|24659.2|24639.2|24656.9|24636.9|0
1728388230000|2024-10-08 11:50:30|24656.9|24636.9|24656.7|24636.7|24656.9|24636.9|24655.5|24635.5|0
1728388240000|2024-10-08 11:50:40|24659.2|24639.2|24659.2|24639.2|24659.2|24639.2|24659.2|24639.2|0
1728388250000|2024-10-08 11:50:50|24660.4|24640.4|24660.4|24640.4|24660.4|24640.4|24660.4|24640.4|0
1728388270000|2024-10-08 11:51:10|24661.7|24641.7|24661.7|24641.7|24661.7|24641.7|24661.7|24641.7|0
1728388290000|2024-10-08 11:51:30|24664.2|24644.2|24664.4|24644.4|24666.7|24646.7|24664.2|24644.2|4
1728388300000|2024-10-08 11:51:40|24663.2|24643.2|24660.5|24640.5|24663.2|24643.2|24660.5|24640.5|0
1728388320000|2024-10-08 11:52:00|||||||||1
1728388330000|2024-10-08 11:52:10|24658.2|24638.2|24654.2|24634.2|24658.2|24638.2|24654.2|24634.2|0
1728388340000|2024-10-08 11:52:20|24653|24633|24654.2|24634.2|24654.2|24634.2|24653|24633|0
1728388350000|2024-10-08 11:52:30|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|3
1728388360000|2024-10-08 11:52:40|24656.7|24636.7|24655.5|24635.5|24657.9|24637.9|24655.5|24635.5|2
1728388370000|2024-10-08 11:52:50|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|0
1728388390000|2024-10-08 11:53:10|24656.7|24636.7|24655.5|24635.5|24656.7|24636.7|24655.5|24635.5|1
1728388400000|2024-10-08 11:53:20|||||||||8
1728388410000|2024-10-08 11:53:30|24654.4|24634.4|24653|24633|24654.4|24634.4|24653|24633|7
1728388420000|2024-10-08 11:53:40|||||||||2
1728388430000|2024-10-08 11:53:50|24648|24628|24648|24628|24648|24628|24648|24628|10
1728388440000|2024-10-08 11:54:00|24646.7|24626.7|24644.2|24624.2|24646.7|24626.7|24644.2|24624.2|2
1728388450000|2024-10-08 11:54:10|24643|24623|24647.9|24627.9|24649|24629|24643|24623|5
1728388470000|2024-10-08 11:54:30|24645.5|24625.5|24645.5|24625.5|24645.5|24625.5|24645.5|24625.5|1
1728388500000|2024-10-08 11:55:00|24640.5|24620.5|24640.5|24620.5|24640.5|24620.5|24640.5|24620.5|1
1728388510000|2024-10-08 11:55:10|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|1
1728388540000|2024-10-08 11:55:40|24637.9|24617.9|24637.9|24617.9|24637.9|24617.9|24637.9|24617.9|4
1728388580000|2024-10-08 11:56:20|24636.7|24616.7|24622|24602|24638.2|24616.7|24622|24598.2|9
1728388590000|2024-10-08 11:56:30|24620.9|24600.9|24620.7|24600.7|24621.9|24601.9|24619.5|24599.5|2
1728388600000|2024-10-08 11:56:40|24616.7|24596.7|24616.7|24596.7|24616.7|24596.7|24616.7|24596.7|4
1728388610000|2024-10-08 11:56:50|24615.5|24595.5|24615.5|24595.5|24615.5|24595.5|24615.5|24595.5|0
1728388620000|2024-10-08 11:57:00|24614.4|24594.4|24594.2|24574.2|24614.4|24594.4|24594.2|24574.2|5
1728388630000|2024-10-08 11:57:10|24592.9|24572.9|24588|24568|24592.9|24572.9|24588|24568|2
1728388640000|2024-10-08 11:57:20|24601.5|24561.5|24601.5|24561.5|24601.5|24561.5|24601.5|24561.5|2
1728388650000|2024-10-08 11:57:30|24590.5|24570.5|24595.5|24575.5|24595.5|24575.5|24590.5|24570.5|5
1728388660000|2024-10-08 11:57:40|24596.7|24576.7|24597.9|24577.9|24597.9|24577.9|24596.7|24576.7|0
1728388680000|2024-10-08 11:58:00|24596.7|24576.7|24594.2|24574.2|24596.7|24576.7|24594.2|24574.2|0
1728388690000|2024-10-08 11:58:10|24595.4|24575.4|24599.2|24579.2|24599.2|24579.2|24595.4|24575.4|5
1728388700000|2024-10-08 11:58:20|24598|24578|24599.2|24579.2|24599.2|24579.2|24598|24578|0
1728388710000|2024-10-08 11:58:30|24598|24578|24590.4|24570.4|24598|24578|24590.4|24570.4|3
1728388760000|2024-10-08 11:59:20|24589.2|24569.2|24589.2|24569.2|24589.2|24569.2|24589.2|24569.2|0
1728388770000|2024-10-08 11:59:30|||||||||3
1728388790000|2024-10-08 11:59:50|24590.5|24570.5|24590.5|24570.5|24590.5|24570.5|24590.5|24570.5|0
1728388800000|2024-10-08 12:00:00|24591.7|24571.7|24591.9|24551.9|24601.5|24581.5|24583|24551.9|10
1728388810000|2024-10-08 12:00:10|24581.7|24561.7|24590.5|24570.5|24591.7|24571.7|24581.7|24561.7|3
1728388830000|2024-10-08 12:00:30|24587.9|24567.9|24587.9|24567.9|24587.9|24567.9|24587.9|24567.9|5
1728388840000|2024-10-08 12:00:40|24586.7|24566.7|24581.7|24561.7|24586.7|24566.7|24581.7|24561.7|20
1728388850000|2024-10-08 12:00:50|24579.2|24559.2|24579.2|24559.2|24579.2|24559.2|24579.2|24559.2|0
1728388860000|2024-10-08 12:01:00|24574.2|24554.2|24573|24553|24574.2|24554.2|24573|24553|3
1728388870000|2024-10-08 12:01:10|24574.2|24554.2|24570.5|24550.5|24579.2|24559.2|24570.5|24550.5|15
1728388880000|2024-10-08 12:01:20|24569.2|24549.2|24571.7|24551.7|24571.7|24551.7|24569.2|24549.2|5
1728388890000|2024-10-08 12:01:30|24572.9|24552.9|24580.4|24560.4|24580.4|24560.4|24572.9|24552.9|25
1728388900000|2024-10-08 12:01:40|24582.9|24562.9|24589.2|24569.2|24589.2|24569.2|24582.9|24562.9|4
1728388910000|2024-10-08 12:01:50|24591.5|24571.5|24597.9|24577.9|24601.7|24581.7|24591.5|24571.5|8
1728388920000|2024-10-08 12:02:00|24596.7|24576.7|24596.7|24576.7|24596.7|24576.7|24596.7|24576.7|0
1728388930000|2024-10-08 12:02:10|24600.4|24580.4|24600.4|24580.4|24600.4|24580.4|24600.4|24580.4|9
1728388940000|2024-10-08 12:02:20|24601.7|24581.7|24606.7|24586.7|24606.7|24586.7|24601.7|24581.7|2
1728388960000|2024-10-08 12:02:40|24608|24588|24608|24588|24608|24588|24608|24588|0
1728388970000|2024-10-08 12:02:50|24606.7|24586.7|24606.7|24586.7|24606.7|24586.7|24606.7|24586.7|1
1728389000000|2024-10-08 12:03:20|24609.2|24589.2|24595.5|24575.5|24609.2|24589.2|24595.5|24575.5|10
1728389010000|2024-10-08 12:03:30|24592.9|24572.9|24586.7|24566.7|24592.9|24572.9|24584.4|24564.4|8
1728389020000|2024-10-08 12:03:40|24592.9|24572.9|24600.5|24580.5|24604.2|24584.2|24592.9|24572.9|2
1728389040000|2024-10-08 12:04:00|24599.2|24579.2|24599.2|24579.2|24599.2|24579.2|24599.2|24579.2|0
1728389050000|2024-10-08 12:04:10|24601.7|24581.7|24605.4|24585.4|24605.4|24585.4|24601.7|24581.7|3
1728389070000|2024-10-08 12:04:30|24609.2|24589.2|24609.2|24589.2|24609.2|24589.2|24609.2|24589.2|3
1728389080000|2024-10-08 12:04:40|24615.5|24595.5|24616.7|24596.7|24627.9|24596.7|24615.5|24587.9|1
1728389090000|2024-10-08 12:04:50|24619.2|24599.2|24619.2|24599.2|24619.2|24599.2|24619.2|24599.2|0
1728389100000|2024-10-08 12:05:00|24620.5|24600.5|24620.5|24600.5|24620.5|24600.5|24620.5|24600.5|1
1728389110000|2024-10-08 12:05:10|24621.9|24601.9|24625.4|24605.4|24625.4|24605.4|24621.9|24601.9|4
1728389120000|2024-10-08 12:05:20|24624.2|24604.2|24629.2|24609.2|24629.2|24609.2|24624.2|24604.2|1
1728389130000|2024-10-08 12:05:30|24624.2|24604.2|24618|24598|24626.7|24606.7|24618|24598|2
1728389140000|2024-10-08 12:05:40|24616.7|24596.7|24619.2|24599.2|24619.2|24599.2|24616.7|24596.7|4
1728389150000|2024-10-08 12:05:50|24622.9|24602.9|24628|24608|24631.7|24611.7|24622.9|24602.9|9
1728389160000|2024-10-08 12:06:00|24626.7|24606.7|24630.4|24610.4|24630.4|24610.4|24626.7|24606.7|7
1728389180000|2024-10-08 12:06:20|24627.9|24607.9|24627.9|24607.9|24627.9|24607.9|24627.9|24607.9|6
1728389190000|2024-10-08 12:06:30|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|3
1728389200000|2024-10-08 12:06:40|24621.7|24601.7|24616.7|24596.7|24621.7|24601.7|24616.7|24596.7|9
1728389210000|2024-10-08 12:06:50|24615.5|24595.5|24610.4|24590.4|24615.5|24595.5|24610.4|24590.4|5
1728389230000|2024-10-08 12:07:10|24606.7|24586.7|24606.7|24586.7|24606.7|24586.7|24606.7|24586.7|2
1728389240000|2024-10-08 12:07:20|24609|24589|24614.2|24594.2|24614.2|24594.2|24609|24589|5
1728389260000|2024-10-08 12:07:40|24615.5|24595.5|24615.5|24595.5|24615.5|24595.5|24615.5|24595.5|0
1728389270000|2024-10-08 12:07:50|24620.4|24600.4|24620.4|24600.4|24620.4|24600.4|24620.4|24600.4|2
1728389280000|2024-10-08 12:08:00|24621.7|24601.7|24621.7|24601.7|24622.9|24602.9|24621.7|24601.7|4
1728389290000|2024-10-08 12:08:10|24622.9|24602.9|24622.9|24602.9|24622.9|24602.9|24621.7|24601.7|2
1728389300000|2024-10-08 12:08:20|24625.4|24605.4|24625.4|24605.4|24625.4|24605.4|24625.4|24605.4|1
1728389310000|2024-10-08 12:08:30|||||||||1
1728389340000|2024-10-08 12:09:00|24626.5|24606.5|24646.5|24626.5|24646.5|24626.5|24626.5|24606.5|13
1728389350000|2024-10-08 12:09:10|24647.7|24627.7|24681.5|24661.5|24681.5|24661.5|24647.7|24627.7|37
1728389360000|2024-10-08 12:09:20|24682.7|24662.7|24682.8|24662.8|24684|24664|24682.7|24662.7|19
1728389370000|2024-10-08 12:09:30|24684|24664|24696.5|24676.5|24696.5|24676.5|24684|24664|15
1728389380000|2024-10-08 12:09:40|24699|24679|24700.3|24680.3|24701.5|24681.5|24699|24679|3
1728389390000|2024-10-08 12:09:50|||||||||5
1728389400000|2024-10-08 12:10:00|24687.8|24667.8|24695.3|24675.3|24697.8|24677.8|24682.8|24662.8|9
1728389410000|2024-10-08 12:10:10|24694.2|24674.2|24686.7|24666.7|24694.2|24674.2|24686.7|24666.7|7
1728389420000|2024-10-08 12:10:20|24684.2|24664.2|24674.2|24654.2|24684.2|24664.2|24671.7|24651.7|1
1728389430000|2024-10-08 12:10:30|||||||||2
1728389440000|2024-10-08 12:10:40|24676.7|24656.7|24674.2|24654.2|24676.7|24656.7|24674.2|24654.2|7
1728389450000|2024-10-08 12:10:50|24672.8|24652.8|24672.8|24652.8|24672.8|24652.8|24672.8|24652.8|0
1728389460000|2024-10-08 12:11:00|24676.7|24656.7|24676.7|24656.7|24676.7|24656.7|24676.7|24656.7|7
1728389470000|2024-10-08 12:11:10|24679.2|24659.2|24679.2|24659.2|24679.2|24659.2|24679.2|24659.2|3
1728389480000|2024-10-08 12:11:20|24684.2|24664.2|24707.5|24687.5|24707.5|24687.5|24684.2|24664.2|11
1728389490000|2024-10-08 12:11:30|24711.5|24691.5|24712.8|24692.8|24712.8|24692.8|24711.5|24691.5|3
1728389500000|2024-10-08 12:11:40|24711.5|24691.5|24711.5|24691.5|24711.5|24691.5|24711.5|24691.5|1
1728389510000|2024-10-08 12:11:50|24712.8|24692.8|24716.5|24696.5|24716.5|24696.5|24712.8|24692.8|10
1728389520000|2024-10-08 12:12:00|24719|24699|24725.5|24705.5|24725.5|24705.5|24719|24699|25
1728389530000|2024-10-08 12:12:10|24727.8|24707.8|24726.5|24706.5|24727.8|24707.8|24726.5|24706.5|9
1728389540000|2024-10-08 12:12:20|24725.3|24705.3|24725.3|24705.3|24725.3|24705.3|24725.3|24705.3|0
1728389550000|2024-10-08 12:12:30|24727.8|24707.8|24727.8|24707.8|24727.8|24707.8|24727.8|24707.8|1
1728389560000|2024-10-08 12:12:40|24725.3|24705.3|24725.3|24705.3|24725.3|24705.3|24725.3|24705.3|3
1728389570000|2024-10-08 12:12:50|24721.5|24701.5|24705.3|24685.3|24726.5|24701.5|24705.3|24685.3|16
1728389580000|2024-10-08 12:13:00|24703|24683|24719|24699|24719|24699|24703|24683|11
1728389590000|2024-10-08 12:13:10|24716.5|24696.5|24706.5|24686.5|24716.5|24696.5|24706.5|24686.5|6
1728389600000|2024-10-08 12:13:20|24712.8|24672.8|24712.8|24672.8|24712.8|24672.8|24712.8|24672.8|0
1728389610000|2024-10-08 12:13:30|24710.2|24670.2|24694|24674|24710.2|24674|24694|24670.2|4
1728389620000|2024-10-08 12:13:40|24692.8|24672.8|24692.8|24672.8|24692.8|24672.8|24692.8|24672.8|1
1728389630000|2024-10-08 12:13:50|24691.7|24671.7|24694|24674|24694|24674|24690.3|24670.3|11
1728389640000|2024-10-08 12:14:00|24710.2|24670.2|24711.5|24691.5|24711.5|24691.5|24705.2|24670.2|7
1728389670000|2024-10-08 12:14:30|24714|24694|24714|24694|24714|24694|24714|24694|2
1728389680000|2024-10-08 12:14:40|24719|24699|24716.5|24696.5|24719|24699|24716.5|24696.5|4
1728389690000|2024-10-08 12:14:50|24714|24694|24721.5|24701.5|24721.5|24701.5|24714|24694|15
1728389700000|2024-10-08 12:15:00|24722.7|24702.7|24715.5|24695.5|24724|24704|24713|24693|4
1728389720000|2024-10-08 12:15:20|24719.2|24699.2|24725.5|24705.5|24725.5|24705.5|24719.2|24699.2|4
1728389730000|2024-10-08 12:15:30|24730.3|24710.3|24731.7|24711.7|24731.7|24711.7|24730.3|24710.3|4
1728389760000|2024-10-08 12:16:00|||||||||1
1728389780000|2024-10-08 12:16:20|24732.8|24712.8|24734.2|24714.2|24734.2|24714.2|24732.8|24712.8|16
1728389800000|2024-10-08 12:16:40|24735.5|24715.5|24735.5|24715.5|24735.5|24715.5|24735.5|24715.5|0
1728389810000|2024-10-08 12:16:50|24734.2|24714.2|24734.2|24714.2|24734.2|24714.2|24734.2|24714.2|1
1728389820000|2024-10-08 12:17:00|||||||||1
1728389830000|2024-10-08 12:17:10|24735.3|24715.3|24739.2|24719.2|24739.2|24719.2|24734.2|24714.2|17
1728389840000|2024-10-08 12:17:20|24740.3|24720.3|24740.3|24720.3|24740.3|24720.3|24740.3|24720.3|0
1728389870000|2024-10-08 12:17:50|24742.7|24722.7|24742.7|24722.7|24742.7|24722.7|24742.7|24722.7|0
1728389880000|2024-10-08 12:18:00|24744|24724|24745.3|24725.3|24745.3|24725.3|24744|24724|1
1728389890000|2024-10-08 12:18:10|24746.5|24726.5|24752.8|24732.8|24752.8|24732.8|24746.5|24726.5|4
1728389900000|2024-10-08 12:18:20|24749|24729|24744.2|24724.2|24749|24729|24744.2|24724.2|6
1728389910000|2024-10-08 12:18:30|24743|24723|24744.2|24724.2|24744.2|24724.2|24741.8|24721.8|2
1728389920000|2024-10-08 12:18:40|24743|24723|24724.2|24704.2|24743|24723|24724.2|24704.2|8
1728389930000|2024-10-08 12:18:50|24726.7|24706.7|24716.5|24696.5|24726.7|24706.7|24716.5|24696.5|3
1728389940000|2024-10-08 12:19:00|24715.3|24695.3|24715.3|24695.3|24715.3|24695.3|24715.3|24695.3|3
1728389950000|2024-10-08 12:19:10|24717.8|24697.8|24719|24699|24719|24699|24717.8|24697.8|2
1728389960000|2024-10-08 12:19:20|24717.7|24697.7|24717.7|24697.7|24717.7|24697.7|24717.7|24697.7|1
1728389980000|2024-10-08 12:19:40|24719|24699|24726.5|24706.5|24726.5|24706.5|24719|24699|3
1728390000000|2024-10-08 12:20:00|24730.2|24710.2|24732.5|24712.5|24732.5|24712.5|24730.2|24710.2|2
1728390020000|2024-10-08 12:20:20|24735|24715|24735|24715|24735|24715|24735|24715|2
1728390030000|2024-10-08 12:20:30|24737.7|24717.7|24737.7|24717.7|24737.7|24717.7|24737.7|24717.7|0
1728390060000|2024-10-08 12:21:00|24731.8|24711.8|24730.7|24710.7|24731.8|24711.8|24729.5|24709.5|8
1728390070000|2024-10-08 12:21:10|24729|24709|24729.2|24709.2|24730.3|24710.3|24729|24709|3
1728390080000|2024-10-08 12:21:20|24730.3|24710.3|24730.3|24710.3|24730.3|24710.3|24730.3|24710.3|1
1728390090000|2024-10-08 12:21:30|24726.5|24706.5|24726.5|24706.5|24726.5|24706.5|24726.5|24706.5|5
1728390100000|2024-10-08 12:21:40|24722.7|24702.7|24722.7|24702.7|24722.7|24702.7|24722.7|24702.7|1
1728390120000|2024-10-08 12:22:00|24717.7|24697.7|24715.2|24695.2|24717.7|24697.7|24715.2|24695.2|0
1728390130000|2024-10-08 12:22:10|24710.2|24690.2|24710.2|24690.2|24710.2|24690.2|24710.2|24690.2|1
1728390140000|2024-10-08 12:22:20|24705.5|24685.5|24701.5|24681.5|24705.5|24685.5|24701.5|24681.5|2
1728390160000|2024-10-08 12:22:40|24697.8|24677.8|24697.8|24677.8|24697.8|24677.8|24697.8|24677.8|1
1728390170000|2024-10-08 12:22:50|24699.2|24679.2|24693|24673|24701.5|24681.5|24693|24673|8
1728390180000|2024-10-08 12:23:00|24676.5|24656.5|24681.5|24661.5|24681.5|24661.5|24676.5|24656.5|4
1728390200000|2024-10-08 12:23:20|||||||||5
1728390210000|2024-10-08 12:23:30|24682.7|24662.7|24685.2|24665.2|24685.2|24665.2|24682.7|24662.7|6
1728390220000|2024-10-08 12:23:40|24684|24664|24682.8|24662.8|24684|24664|24682.8|24662.8|1
1728390230000|2024-10-08 12:23:50|24680.5|24660.5|24677.8|24657.8|24680.5|24660.5|24677.8|24657.8|1
1728390240000|2024-10-08 12:24:00|24679|24659|24677.8|24657.8|24680.3|24660.3|24677.8|24657.8|3
1728390280000|2024-10-08 12:24:40|||||||||1
1728390290000|2024-10-08 12:24:50|24679|24659|24686.5|24666.5|24686.5|24666.5|24679|24659|1
1728390300000|2024-10-08 12:25:00|24684|24664|24681.5|24661.5|24686.5|24666.5|24681.5|24661.5|0
1728390310000|2024-10-08 12:25:10|||||||||1
1728390330000|2024-10-08 12:25:30|||||||||2
1728390350000|2024-10-08 12:25:50|24680.3|24660.3|24675.3|24655.3|24680.3|24660.3|24675.3|24655.3|0
1728390380000|2024-10-08 12:26:20|24674|24654|24659|24639|24674|24654|24659|24639|3
1728390400000|2024-10-08 12:26:40|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|3
1728390420000|2024-10-08 12:27:00|24660.2|24640.2|24660.2|24640.2|24660.2|24640.2|24660.2|24640.2|0
1728390430000|2024-10-08 12:27:10|||||||||1
1728390440000|2024-10-08 12:27:20|24661.3|24641.3|24661.3|24641.3|24661.3|24641.3|24661.3|24641.3|1
1728390450000|2024-10-08 12:27:30|24662.7|24642.7|24662.7|24642.7|24662.7|24642.7|24662.7|24642.7|0
1728390460000|2024-10-08 12:27:40|24663.8|24643.8|24663.8|24643.8|24663.8|24643.8|24663.8|24643.8|0
1728390480000|2024-10-08 12:28:00|24662.7|24642.7|24662.7|24642.7|24662.7|24642.7|24661.5|24641.5|5
1728390490000|2024-10-08 12:28:10|24657.8|24637.8|24655.3|24635.3|24657.8|24637.8|24655.3|24635.3|0
1728390500000|2024-10-08 12:28:20|24660|24640|24674|24654|24674|24654|24660|24640|7
1728390510000|2024-10-08 12:28:30|24672.8|24652.8|24680.3|24660.3|24680.3|24660.3|24672.8|24652.8|14
1728390530000|2024-10-08 12:28:50|||||||||4
1728390540000|2024-10-08 12:29:00|24685.3|24665.3|24681.7|24661.7|24689.2|24669.2|24681.7|24661.7|6
1728390560000|2024-10-08 12:29:20|||||||||1
1728390570000|2024-10-08 12:29:30|||||||||1
1728390580000|2024-10-08 12:29:40|24684.2|24664.2|24684.2|24664.2|24684.2|24664.2|24684.2|24664.2|0
1728390590000|2024-10-08 12:29:50|24686.7|24666.7|24686.7|24666.7|24686.7|24666.7|24686.7|24666.7|2
1728390600000|2024-10-08 12:30:00|24694.2|24654.2|24669.3|24649.3|24694.2|24663|24669.2|24649.2|10
1728390610000|2024-10-08 12:30:10|24665.5|24645.5|24664.2|24644.2|24665.5|24645.5|24664.2|24644.2|4
1728390620000|2024-10-08 12:30:20|24661.7|24641.7|24653.2|24633.2|24661.7|24641.7|24653.2|24633.2|9
1728390630000|2024-10-08 12:30:30|24650.7|24630.7|24646.7|24626.7|24650.7|24630.7|24646.7|24626.7|1
1728390640000|2024-10-08 12:30:40|24641.7|24621.7|24635.3|24615.3|24641.7|24621.7|24635.3|24615.3|11
1728390650000|2024-10-08 12:30:50|24633|24613|24628|24608|24633|24613|24628|24608|7
1728390660000|2024-10-08 12:31:00|24626.7|24606.7|24624.2|24604.2|24626.7|24606.7|24624.2|24604.2|3
1728390670000|2024-10-08 12:31:10|24622.8|24602.8|24628|24608|24631.7|24611.7|24621.7|24601.7|8
1728390680000|2024-10-08 12:31:20|24629.2|24609.2|24630.5|24610.5|24630.5|24610.5|24629.2|24609.2|7
1728390690000|2024-10-08 12:31:30|24630.3|24610.3|24629.2|24609.2|24631.7|24611.7|24629.2|24609.2|5
1728390700000|2024-10-08 12:31:40|24630.3|24610.3|24626.7|24606.7|24631.7|24611.7|24626.7|24606.7|17
1728390710000|2024-10-08 12:31:50|24624.2|24604.2|24619.2|24599.2|24624.2|24604.2|24619.2|24599.2|7
1728390720000|2024-10-08 12:32:00|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|7
1728390730000|2024-10-08 12:32:10|24623|24603|24614.2|24594.2|24623|24603|24614.2|24594.2|32
1728390740000|2024-10-08 12:32:20|24611.5|24591.5|24609.2|24589.2|24611.5|24591.5|24609.2|24589.2|1
1728390750000|2024-10-08 12:32:30|||||||||2
1728390760000|2024-10-08 12:32:40|24611.7|24591.7|24611.7|24591.7|24611.7|24591.7|24611.7|24591.7|11
1728390770000|2024-10-08 12:32:50|24614.3|24594.3|24616.7|24596.7|24616.7|24596.7|24614.3|24594.3|2
1728390780000|2024-10-08 12:33:00|24620.2|24600.2|24630.5|24610.5|24630.5|24610.5|24620.2|24600.2|3
1728390790000|2024-10-08 12:33:10|24633.2|24613.2|24645.5|24625.5|24646.8|24625.5|24633.2|24605.5|2
1728390800000|2024-10-08 12:33:20|24644.2|24624.2|24629.2|24609.2|24651.8|24624.2|24629.2|24608|12
1728390820000|2024-10-08 12:33:40|24628|24608|24626.7|24606.7|24628|24608|24626.7|24606.7|1
1728390830000|2024-10-08 12:33:50|24628|24608|24625.5|24605.5|24628|24608|24625.5|24605.5|3
1728390840000|2024-10-08 12:34:00|24627.8|24607.8|24633|24613|24633|24613|24627.8|24607.8|0
1728390860000|2024-10-08 12:34:20|||||||||1
1728390870000|2024-10-08 12:34:30|24631.8|24611.8|24630.5|24610.5|24631.8|24611.8|24630.5|24610.5|0
1728390880000|2024-10-08 12:34:40|24627.8|24607.8|24600.5|24580.5|24627.8|24607.8|24600.5|24580.5|4
1728390890000|2024-10-08 12:34:50|24599.2|24579.2|24593|24573|24599.2|24579.2|24593|24573|12
1728390900000|2024-10-08 12:35:00|24599.2|24579.2|24606.7|24586.7|24606.7|24586.7|24599.2|24579.2|2
1728390910000|2024-10-08 12:35:10|||||||||1
1728390930000|2024-10-08 12:35:30|24609.2|24589.2|24611.7|24591.7|24611.7|24591.7|24609.2|24589.2|1
1728390940000|2024-10-08 12:35:40|||||||||2
1728390950000|2024-10-08 12:35:50|24614|24594|24614|24594|24614|24594|24614|24594|2
1728390960000|2024-10-08 12:36:00|24616.7|24596.7|24626.7|24606.7|24626.7|24606.7|24616.7|24596.7|2
1728390980000|2024-10-08 12:36:20|24629.2|24609.2|24629.2|24609.2|24629.2|24609.2|24629.2|24609.2|0
1728390990000|2024-10-08 12:36:30|||||||||1
1728391010000|2024-10-08 12:36:50|24624.2|24604.2|24626.7|24606.7|24626.7|24606.7|24624.2|24604.2|8
1728391020000|2024-10-08 12:37:00|24627.8|24607.8|24629.2|24609.2|24629.2|24609.2|24627.8|24607.8|3
1728391030000|2024-10-08 12:37:10|24626.7|24606.7|24626.7|24606.7|24627.8|24607.8|24626.7|24606.7|2
1728391040000|2024-10-08 12:37:20|24627.8|24607.8|24627.8|24607.8|24627.8|24607.8|24627.8|24607.8|1
1728391050000|2024-10-08 12:37:30|||||||||1
1728391060000|2024-10-08 12:37:40|24625.3|24605.3|24621.7|24601.7|24625.3|24605.3|24621.7|24601.7|1
1728391070000|2024-10-08 12:37:50|24620.5|24600.5|24616.7|24596.7|24620.5|24600.5|24616.7|24596.7|0
1728391080000|2024-10-08 12:38:00|24615.5|24595.5|24611.7|24591.7|24615.5|24595.5|24611.7|24591.7|0
1728391090000|2024-10-08 12:38:10|24609.3|24589.3|24599.2|24579.2|24609.3|24589.3|24599.2|24579.2|1
1728391100000|2024-10-08 12:38:20|||||||||1
1728391120000|2024-10-08 12:38:40|||||||||1
1728391140000|2024-10-08 12:39:00|24600.3|24580.3|24600.3|24580.3|24600.3|24580.3|24600.3|24580.3|3
1728391150000|2024-10-08 12:39:10|24601.5|24581.5|24602.8|24582.8|24602.8|24582.8|24601.5|24581.5|6
1728391160000|2024-10-08 12:39:20|||||||||2
1728391170000|2024-10-08 12:39:30|||||||||8
1728391180000|2024-10-08 12:39:40|24601.5|24581.5|24604.2|24584.2|24604.2|24584.2|24601.5|24581.5|5
1728391190000|2024-10-08 12:39:50|||||||||4
1728391200000|2024-10-08 12:40:00|24605.3|24585.3|24620.3|24600.3|24620.3|24600.3|24605.3|24585.3|3
1728391210000|2024-10-08 12:40:10|24621.5|24601.5|24622.8|24602.8|24622.8|24602.8|24621.5|24601.5|0
1728391220000|2024-10-08 12:40:20|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|2
1728391240000|2024-10-08 12:40:40|24624.1|24604.1|24624.1|24604.1|24624.1|24604.1|24624.1|24604.1|1
1728391250000|2024-10-08 12:40:50|24626.6|24606.6|24614.1|24594.1|24626.6|24606.6|24614.1|24594.1|17
1728391260000|2024-10-08 12:41:00|24608.3|24588.3|24596.8|24576.8|24608.3|24588.3|24596.8|24576.8|0
1728391270000|2024-10-08 12:41:10|24593.2|24573.2|24589.3|24569.3|24593.2|24573.2|24589.3|24569.3|6
1728391280000|2024-10-08 12:41:20|24598.2|24558.2|24589.3|24569.3|24598.2|24569.3|24589.3|24558.2|2
1728391290000|2024-10-08 12:41:30|24588|24568|24589.1|24569.1|24589.1|24569.1|24588|24568|15
1728391300000|2024-10-08 12:41:40|24587.8|24567.8|24587.8|24567.8|24587.8|24567.8|24587.8|24567.8|7
1728391310000|2024-10-08 12:41:50|||||||||4
1728391320000|2024-10-08 12:42:00|||||||||2
1728391330000|2024-10-08 12:42:10|24589.1|24569.1|24589.1|24569.1|24589.1|24569.1|24589.1|24569.1|0
1728391350000|2024-10-08 12:42:30|24587.8|24567.8|24587.8|24567.8|24587.8|24567.8|24587.8|24567.8|0
1728391360000|2024-10-08 12:42:40|24590.3|24570.3|24583|24563|24593|24573|24583|24563|11
1728391380000|2024-10-08 12:43:00|24581.8|24561.8|24578|24558|24581.8|24561.8|24578|24558|1
1728391390000|2024-10-08 12:43:10|||||||||2
1728391400000|2024-10-08 12:43:20|24576.8|24556.8|24576.8|24556.8|24576.8|24556.8|24576.8|24556.8|6
1728391450000|2024-10-08 12:44:10|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|2
1728391460000|2024-10-08 12:44:20|24574.1|24554.1|24573|24553|24574.1|24554.1|24571.8|24551.8|0
1728391480000|2024-10-08 12:44:40|24575.5|24555.5|24575.5|24555.5|24575.5|24555.5|24575.5|24555.5|1
1728391490000|2024-10-08 12:44:50|24573.1|24553.1|24555.8|24535.8|24573.1|24553.1|24555.8|24535.8|24
1728391500000|2024-10-08 12:45:00|24553.1|24533.1|24551.8|24531.8|24553.1|24533.1|24551.8|24531.8|2
1728391510000|2024-10-08 12:45:10|24545.6|24525.6|24545.6|24525.6|24545.6|24525.6|24545.6|24525.6|25
1728391520000|2024-10-08 12:45:20|24544.3|24524.3|24535.6|24515.6|24544.3|24524.3|24535.6|24515.6|8
1728391530000|2024-10-08 12:45:30|||||||||7
1728391540000|2024-10-08 12:45:40|24532|24512|24532|24512|24532|24512|24532|24512|24
1728391550000|2024-10-08 12:45:50|24529.6|24509.6|24530.6|24510.6|24530.6|24510.6|24526.8|24506.8|24
1728391560000|2024-10-08 12:46:00|||||||||1
1728391580000|2024-10-08 12:46:20|24531.8|24511.8|24531.8|24511.8|24531.8|24511.8|24531.8|24511.8|19
1728391600000|2024-10-08 12:46:40|||||||||1
1728391630000|2024-10-08 12:47:10|||||||||1
1728391640000|2024-10-08 12:47:20|||||||||1
1728391650000|2024-10-08 12:47:30|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|3
1728391660000|2024-10-08 12:47:40|24526.8|24506.8|24526.8|24506.8|24526.8|24506.8|24526.8|24506.8|0
1728391670000|2024-10-08 12:47:50|24525.5|24505.5|24518.1|24498.1|24525.5|24505.5|24518.1|24498.1|5
1728391680000|2024-10-08 12:48:00|24516.8|24496.8|24509.3|24489.3|24516.8|24496.8|24508.1|24488.1|38
1728391690000|2024-10-08 12:48:10|24516.8|24496.8|24516.8|24496.8|24516.8|24496.8|24515.5|24495.5|7
1728391700000|2024-10-08 12:48:20|24518|24498|24514.3|24494.3|24518|24498|24514.3|24494.3|2
1728391710000|2024-10-08 12:48:30|24513|24493|24511.8|24491.8|24513|24493|24511.8|24491.8|2
1728391720000|2024-10-08 12:48:40|24510.5|24490.5|24503.1|24483.1|24510.5|24490.5|24503.1|24483.1|22
1728391730000|2024-10-08 12:48:50|24499.3|24479.3|24499.3|24479.3|24499.3|24479.3|24499.3|24479.3|1
1728391740000|2024-10-08 12:49:00|24498.1|24478.1|24499.3|24479.3|24501.8|24481.8|24497|24477|4
1728391750000|2024-10-08 12:49:10|24490.6|24470.6|24489.3|24469.3|24493.1|24473.1|24488.1|24468.1|6
1728391760000|2024-10-08 12:49:20|24488.1|24468.1|24486.8|24466.8|24489.3|24469.3|24486.8|24466.8|9
1728391770000|2024-10-08 12:49:30|24485.5|24465.5|24486.8|24466.8|24486.8|24466.8|24485.5|24465.5|5
1728391780000|2024-10-08 12:49:40|24485.5|24465.5|24484.3|24464.3|24485.5|24465.5|24484.3|24464.3|5
1728391800000|2024-10-08 12:50:00|24481.8|24461.8|24481.8|24461.8|24481.8|24461.8|24481.8|24461.8|2
1728391810000|2024-10-08 12:50:10|24479.3|24459.3|24481.8|24461.8|24481.8|24461.8|24479.3|24459.3|15
1728391830000|2024-10-08 12:50:30|||||||||1
1728391840000|2024-10-08 12:50:40|||||||||3
1728391850000|2024-10-08 12:50:50|24484.3|24464.3|24481.8|24461.8|24484.3|24464.3|24481.8|24461.8|11
1728391860000|2024-10-08 12:51:00|24484.3|24464.3|24464.3|24444.3|24484.3|24464.3|24464.3|24444.3|5
1728391870000|2024-10-08 12:51:10|||||||||2
1728391880000|2024-10-08 12:51:20|24459.3|24439.3|24455.6|24435.6|24459.3|24439.3|24455.6|24435.6|8
1728391890000|2024-10-08 12:51:30|24454.3|24434.3|24403.1|24383.1|24454.3|24434.3|24395.6|24375.6|44
1728391900000|2024-10-08 12:51:40|24398.1|24378.1|24418.1|24398.1|24418.1|24398.1|24398.1|24378.1|94
1728391910000|2024-10-08 12:51:50|24414.5|24394.5|24412|24392|24414.5|24394.5|24412|24392|49
1728391920000|2024-10-08 12:52:00|24414.3|24394.3|24418.3|24398.3|24420.8|24400.8|24414.3|24394.3|5
1728391930000|2024-10-08 12:52:10|24414.6|24394.6|24414.5|24394.5|24419.5|24394.6|24408.3|24378.3|40
1728391940000|2024-10-08 12:52:20|24415.6|24395.6|24427|24407|24429.5|24409.5|24415.6|24395.6|26
1728391950000|2024-10-08 12:52:30|24425.8|24405.8|24424.5|24404.5|24427|24407|24424.5|24404.5|1
1728391960000|2024-10-08 12:52:40|24426.8|24406.8|24452.8|24432.8|24454|24434|24426.8|24406.8|19
1728391970000|2024-10-08 12:52:50|24454.1|24434.1|24456.8|24436.8|24461.8|24441.8|24454.1|24434.1|37
1728391980000|2024-10-08 12:53:00|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|1
1728391990000|2024-10-08 12:53:10|24453.1|24433.1|24447.1|24427.1|24453.1|24433.1|24447.1|24427.1|2
1728392000000|2024-10-08 12:53:20|24444.6|24424.6|24445.6|24425.6|24445.8|24425.8|24444.5|24424.5|2
1728392010000|2024-10-08 12:53:30|24447|24427|24442|24422|24447|24427|24442|24422|3
1728392030000|2024-10-08 12:53:50|||||||||8
1728392050000|2024-10-08 12:54:10|24443.1|24423.1|24442|24422|24443.1|24423.1|24442|24422|0
1728392060000|2024-10-08 12:54:20|24444.5|24424.5|24424.6|24404.6|24444.5|24424.5|24424.6|24404.6|30
1728392070000|2024-10-08 12:54:30|24435.8|24395.8|24428.3|24408.3|24435.8|24412|24428.3|24395.8|0
1728392080000|2024-10-08 12:54:40|24427|24407|24422|24402|24427|24407|24422|24402|3
1728392090000|2024-10-08 12:54:50|24420.8|24400.8|24419.5|24399.5|24420.8|24400.8|24419.5|24399.5|3
1728392100000|2024-10-08 12:55:00|24418.3|24398.3|24404.5|24384.5|24418.3|24398.3|24404.5|24384.5|9
1728392110000|2024-10-08 12:55:10|24407|24387|24408.3|24388.3|24409.5|24389.5|24407|24387|1
1728392120000|2024-10-08 12:55:20|24409.5|24389.5|24408.3|24388.3|24409.5|24389.5|24408.3|24388.3|1
1728392130000|2024-10-08 12:55:30|24407|24387|24403.1|24383.1|24409.5|24389.5|24403.1|24383.1|2
1728392140000|2024-10-08 12:55:40|24402|24382|24402|24382|24402|24382|24402|24382|14
1728392150000|2024-10-08 12:55:50|24398.1|24378.1|24397|24377|24398.1|24378.1|24397|24377|2
1728392160000|2024-10-08 12:56:00|24398.3|24378.3|24399.5|24379.5|24399.5|24379.5|24398.3|24378.3|11
1728392170000|2024-10-08 12:56:10|24400.6|24380.6|24402|24382|24402|24382|24400.6|24380.6|4
1728392180000|2024-10-08 12:56:20|24400.8|24380.8|24399.5|24379.5|24400.8|24380.8|24399.5|24379.5|1
1728392190000|2024-10-08 12:56:30|24398.3|24378.3|24398.3|24378.3|24400.8|24380.8|24398.3|24378.3|10
1728392200000|2024-10-08 12:56:40|||||||||1
1728392210000|2024-10-08 12:56:50|||||||||3
1728392220000|2024-10-08 12:57:00|24399.5|24379.5|24400.8|24380.8|24400.8|24380.8|24399.5|24379.5|11
1728392230000|2024-10-08 12:57:10|24402|24382|24400.8|24380.8|24402|24382|24400.8|24380.8|6
1728392240000|2024-10-08 12:57:20|24398.3|24378.3|24402|24382|24402|24382|24398.3|24378.3|5
1728392250000|2024-10-08 12:57:30|24403.3|24383.3|24403.3|24383.3|24403.3|24383.3|24403.3|24383.3|5
1728392260000|2024-10-08 12:57:40|24404.5|24384.5|24400.8|24380.8|24404.5|24384.5|24400.8|24380.8|11
1728392270000|2024-10-08 12:57:50|24399.5|24379.5|24398.3|24378.3|24399.5|24379.5|24398.3|24378.3|3
1728392280000|2024-10-08 12:58:00|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|24399.5|24379.5|46
1728392290000|2024-10-08 12:58:10|||||||||2
1728392300000|2024-10-08 12:58:20|24400.6|24380.6|24400.6|24380.6|24400.6|24380.6|24400.6|24380.6|14
1728392310000|2024-10-08 12:58:30|||||||||5
1728392320000|2024-10-08 12:58:40|||||||||22
1728392330000|2024-10-08 12:58:50|||||||||1
1728392340000|2024-10-08 12:59:00|||||||||10
1728392350000|2024-10-08 12:59:10|||||||||20
1728392360000|2024-10-08 12:59:20|24403.1|24383.1|24434.3|24414.3|24440.5|24420.5|24403.1|24383.1|31
1728392370000|2024-10-08 12:59:30|24436.8|24416.8|24436.8|24416.8|24438|24418|24436.8|24416.8|6
1728392380000|2024-10-08 12:59:40|24435.6|24415.6|24431.8|24411.8|24435.6|24415.6|24430.6|24410.6|4
1728392390000|2024-10-08 12:59:50|24435.5|24415.5|24425.6|24405.6|24439.5|24415.5|24425.6|24399.5|3
1728392400000|2024-10-08 13:00:00|24423.1|24403.1|24423.1|24403.1|24423.1|24403.1|24423.1|24403.1|0
1728392410000|2024-10-08 13:00:10|24421.8|24401.8|24421.8|24401.8|24421.8|24401.8|24421.8|24401.8|1
1728392420000|2024-10-08 13:00:20|24421.6|24401.6|24424.3|24404.3|24425.5|24405.5|24421.6|24401.6|10
1728392450000|2024-10-08 13:00:50|24429.1|24409.1|24433|24413|24434.1|24414.1|24429.1|24409.1|8
1728392460000|2024-10-08 13:01:00|24431.8|24411.8|24433|24413|24433|24413|24431.8|24411.8|11
1728392470000|2024-10-08 13:01:10|||||||||3
1728392480000|2024-10-08 13:01:20|24435.5|24415.5|24460.3|24440.3|24460.3|24440.3|24435.5|24415.5|15
1728392490000|2024-10-08 13:01:30|24461.6|24441.6|24449.3|24429.3|24461.6|24441.6|24449.3|24429.3|7
1728392500000|2024-10-08 13:01:40|24448|24428|24448|24428|24448|24428|24448|24428|3
1728392510000|2024-10-08 13:01:50|24446.8|24426.8|24446.8|24426.8|24448|24428|24444.3|24424.3|4
1728392520000|2024-10-08 13:02:00|24445.5|24425.5|24450.5|24430.5|24450.5|24430.5|24445.5|24425.5|0
1728392530000|2024-10-08 13:02:10|24448|24428|24448|24428|24448|24428|24445.5|24425.5|2
1728392540000|2024-10-08 13:02:20|24449.3|24429.3|24449.3|24429.3|24449.3|24429.3|24449.3|24429.3|0
1728392550000|2024-10-08 13:02:30|24451.8|24431.8|24449.5|24429.5|24451.8|24431.8|24449.5|24429.5|5
1728392560000|2024-10-08 13:02:40|24448.1|24428.1|24449.3|24429.3|24449.3|24429.3|24448.1|24428.1|0
1728392570000|2024-10-08 13:02:50|||||||||1
1728392580000|2024-10-08 13:03:00|24453|24433|24464.1|24444.1|24464.1|24444.1|24453|24433|8
1728392590000|2024-10-08 13:03:10|24465.5|24445.5|24468|24448|24468|24448|24465.5|24445.5|3
1728392610000|2024-10-08 13:03:30|24464.3|24444.3|24451.8|24431.8|24464.3|24444.3|24451.8|24431.8|2
1728392620000|2024-10-08 13:03:40|24449.3|24429.3|24444.3|24424.3|24449.3|24429.3|24444.3|24424.3|2
1728392630000|2024-10-08 13:03:50|24443|24423|24443|24423|24443|24423|24443|24423|0
1728392650000|2024-10-08 13:04:10|24444.3|24424.3|24444.3|24424.3|24444.3|24424.3|24444.3|24424.3|0
1728392660000|2024-10-08 13:04:20|24449.1|24429.1|24451.6|24431.6|24451.6|24431.6|24449.1|24429.1|11
1728392670000|2024-10-08 13:04:30|24453|24433|24453|24433|24453|24433|24453|24433|1
1728392680000|2024-10-08 13:04:40|24454.3|24434.3|24453|24433|24454.3|24434.3|24453|24433|5
1728392690000|2024-10-08 13:04:50|||||||||2
1728392700000|2024-10-08 13:05:00|24454.3|24434.3|24454.3|24434.3|24456.8|24436.8|24454.3|24434.3|11
1728392710000|2024-10-08 13:05:10|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|24455.5|24435.5|7
1728392720000|2024-10-08 13:05:20|24458|24438|24458|24438|24460.5|24440.5|24458|24438|9
1728392730000|2024-10-08 13:05:30|24454.3|24434.3|24448.1|24428.1|24454.3|24434.3|24448.1|24428.1|6
1728392740000|2024-10-08 13:05:40|24446.8|24426.8|24441.8|24421.8|24446.8|24426.8|24441.8|24421.8|7
1728392750000|2024-10-08 13:05:50|24436.8|24416.8|24436.8|24416.8|24436.8|24416.8|24436.8|24416.8|1
1728392760000|2024-10-08 13:06:00|24438|24418|24440.5|24420.5|24440.5|24420.5|24438|24418|4
1728392770000|2024-10-08 13:06:10|24443|24423|24443|24423|24443|24423|24443|24423|2
1728392790000|2024-10-08 13:06:30|||||||||9
1728392800000|2024-10-08 13:06:40|24440.6|24420.6|24440.5|24420.5|24440.6|24420.6|24439.3|24419.3|13
1728392810000|2024-10-08 13:06:50|24439.3|24419.3|24441.8|24421.8|24441.8|24421.8|24439.3|24419.3|1
1728392820000|2024-10-08 13:07:00|24443|24423|24460.5|24440.5|24460.5|24440.5|24443|24423|8
1728392840000|2024-10-08 13:07:20|24461.6|24441.6|24463|24443|24463|24443|24461.6|24441.6|0
1728392850000|2024-10-08 13:07:30|24459.3|24439.3|24456.8|24436.8|24459.3|24439.3|24456.8|24436.8|9
1728392860000|2024-10-08 13:07:40|||||||||1
1728392870000|2024-10-08 13:07:50|24458.1|24438.1|24458.1|24438.1|24458.1|24438.1|24458.1|24438.1|1
1728392880000|2024-10-08 13:08:00|24450.6|24430.6|24448.1|24428.1|24450.6|24430.6|24448.1|24428.1|3
1728392890000|2024-10-08 13:08:10|24446.8|24426.8|24441.8|24421.8|24446.8|24426.8|24440.6|24420.6|12
1728392900000|2024-10-08 13:08:20|24440.6|24420.6|24438|24418|24440.6|24420.6|24438|24418|5
1728392910000|2024-10-08 13:08:30|||||||||4
1728392920000|2024-10-08 13:08:40|24434.5|24414.5|24429.3|24409.3|24434.5|24414.5|24429.3|24409.3|4
1728392940000|2024-10-08 13:09:00|24430.5|24410.5|24425.5|24405.5|24430.5|24410.5|24425.5|24405.5|0
1728392950000|2024-10-08 13:09:10|24424.3|24404.3|24424.3|24404.3|24424.3|24404.3|24424.3|24404.3|3
1728392960000|2024-10-08 13:09:20|24423.1|24403.1|24416.8|24396.8|24423.1|24403.1|24415.6|24395.6|1
1728392970000|2024-10-08 13:09:30|24419.3|24399.3|24419.3|24399.3|24419.3|24399.3|24419.3|24399.3|3
1728393000000|2024-10-08 13:10:00|24421.8|24401.8|24424.1|24404.1|24424.1|24404.1|24421.8|24401.8|6
1728393010000|2024-10-08 13:10:10|24423|24403|24424.3|24404.3|24424.3|24404.3|24423|24403|5
1728393020000|2024-10-08 13:10:20|||||||||1
1728393030000|2024-10-08 13:10:30|24425.5|24405.5|24426.8|24406.8|24426.8|24406.8|24425.5|24405.5|0
1728393040000|2024-10-08 13:10:40|24423.1|24403.1|24418.1|24398.1|24423.1|24403.1|24418.1|24398.1|0
1728393050000|2024-10-08 13:10:50|24419.3|24399.3|24420.5|24400.5|24420.5|24400.5|24419.3|24399.3|0
1728393060000|2024-10-08 13:11:00|24421.8|24401.8|24425.6|24405.6|24425.6|24405.6|24421.8|24401.8|5
1728393070000|2024-10-08 13:11:10|24455.1|24395.1|24445.6|24425.6|24456.3|24433|24445.6|24395.1|10
1728393080000|2024-10-08 13:11:20|24441.6|24421.6|24439.1|24419.1|24441.6|24421.6|24439.1|24419.1|2
1728393090000|2024-10-08 13:11:30|24438|24418|24439.1|24419.1|24439.1|24419.1|24438|24418|0
1728393100000|2024-10-08 13:11:40|24438|24418|24438|24418|24438|24418|24438|24418|0
1728393110000|2024-10-08 13:11:50|24434.3|24414.3|24434.3|24414.3|24434.3|24414.3|24434.3|24414.3|1
1728393140000|2024-10-08 13:12:20|24436.8|24416.8|24451.6|24431.6|24451.6|24431.6|24436.8|24416.8|3
1728393150000|2024-10-08 13:12:30|24453|24433|24500.5|24480.5|24506.8|24486.8|24453|24433|25
1728393160000|2024-10-08 13:12:40|24501.6|24481.6|24501.6|24481.6|24501.6|24481.6|24501.6|24481.6|5
1728393170000|2024-10-08 13:12:50|24500.5|24480.5|24498|24478|24500.5|24480.5|24498|24478|3
1728393180000|2024-10-08 13:13:00|24496.8|24476.8|24496.8|24476.8|24496.8|24476.8|24496.8|24476.8|0
1728393190000|2024-10-08 13:13:10|24498|24478|24498|24478|24498|24478|24498|24478|2
1728393210000|2024-10-08 13:13:30|24497.9|24477.9|24500.4|24480.4|24500.4|24480.4|24497.9|24477.9|3
1728393220000|2024-10-08 13:13:40|24499.1|24479.1|24494.1|24474.1|24499.1|24479.1|24494.1|24474.1|4
1728393230000|2024-10-08 13:13:50|24489.5|24469.5|24471.8|24451.8|24489.5|24469.5|24471.8|24451.8|9
1728393240000|2024-10-08 13:14:00|24469.3|24449.3|24469.3|24449.3|24469.3|24449.3|24469.3|24449.3|5
1728393250000|2024-10-08 13:14:10|24466.8|24446.8|24464.3|24444.3|24466.8|24446.8|24464.3|24444.3|6
1728393260000|2024-10-08 13:14:20|24465.4|24445.4|24469.3|24449.3|24469.3|24449.3|24465.4|24445.4|3
1728393270000|2024-10-08 13:14:30|24471.6|24451.6|24482.6|24462.6|24486.4|24462.6|24471.6|24446.4|7
1728393280000|2024-10-08 13:14:40|24483.8|24463.8|24486.3|24466.3|24486.3|24466.3|24483.8|24463.8|0
1728393290000|2024-10-08 13:14:50|24485.1|24465.1|24489.3|24469.3|24489.3|24469.3|24483.9|24463.9|1
1728393300000|2024-10-08 13:15:00|24484.3|24464.3|24479.3|24459.3|24484.3|24464.3|24479.3|24459.3|4
1728393310000|2024-10-08 13:15:10|24476.6|24456.6|24475.4|24455.4|24476.6|24456.6|24475.4|24455.4|3
1728393320000|2024-10-08 13:15:20|24473.1|24453.1|24469.3|24449.3|24473.1|24453.1|24469.3|24449.3|3
1728393330000|2024-10-08 13:15:30|24466.8|24446.8|24469.3|24449.3|24469.3|24449.3|24466.8|24446.8|5
1728393340000|2024-10-08 13:15:40|24465.4|24445.4|24465.4|24445.4|24465.4|24445.4|24465.4|24445.4|0
1728393350000|2024-10-08 13:15:50|24464.3|24444.3|24461.8|24441.8|24464.3|24444.3|24461.8|24441.8|3
1728393360000|2024-10-08 13:16:00|24459.5|24439.5|24456.8|24436.8|24459.5|24439.5|24456.8|24436.8|4
1728393380000|2024-10-08 13:16:20|24459.3|24439.3|24459.3|24439.3|24459.3|24439.3|24459.3|24439.3|4
1728393390000|2024-10-08 13:16:30|24460.4|24440.4|24465.4|24445.4|24465.4|24445.4|24460.4|24440.4|2
1728393420000|2024-10-08 13:17:00|24464.3|24444.3|24462.9|24442.9|24464.3|24444.3|24462.9|24442.9|2
1728393430000|2024-10-08 13:17:10|||||||||3
1728393440000|2024-10-08 13:17:20|24460.4|24440.4|24460.4|24440.4|24460.4|24440.4|24460.4|24440.4|0
1728393450000|2024-10-08 13:17:30|24459.3|24439.3|24450.4|24430.4|24459.3|24439.3|24450.4|24430.4|10
1728393460000|2024-10-08 13:17:40|24456.6|24436.6|24458.1|24438.1|24459.3|24439.3|24456.6|24436.6|6
1728393470000|2024-10-08 13:17:50|24460.4|24440.4|24455.4|24435.4|24460.4|24440.4|24455.4|24435.4|0
1728393480000|2024-10-08 13:18:00|24456.6|24436.6|24454.3|24434.3|24458.1|24438.1|24454.3|24434.3|6
1728393500000|2024-10-08 13:18:20|24453.1|24433.1|24451.9|24431.9|24453.1|24433.1|24451.9|24431.9|4
1728393510000|2024-10-08 13:18:30|24449.3|24429.3|24445.8|24425.8|24449.3|24429.3|24445.8|24425.8|4
1728393520000|2024-10-08 13:18:40|24444.6|24424.6|24444.6|24424.6|24444.6|24424.6|24444.6|24424.6|1
1728393540000|2024-10-08 13:19:00|24438.1|24418.1|24436.9|24416.9|24438.1|24418.1|24436.9|24416.9|2
1728393550000|2024-10-08 13:19:10|24434.3|24414.3|24431.9|24411.9|24434.3|24414.3|24431.9|24411.9|4
1728393560000|2024-10-08 13:19:20|24440.8|24400.8|24431.9|24411.9|24440.8|24411.9|24431.9|24400.8|2
1728393570000|2024-10-08 13:19:30|24430.6|24410.6|24438.1|24398.1|24438.1|24410.6|24430.6|24398.1|0
1728393580000|2024-10-08 13:19:40|||||||||1
1728393600000|2024-10-08 13:20:00|24425.8|24405.8|24421.9|24401.9|24425.8|24405.8|24421.9|24401.9|3
1728393610000|2024-10-08 13:20:10|24423.1|24403.1|24421.9|24401.9|24423.1|24403.1|24421.9|24401.9|0
1728393620000|2024-10-08 13:20:20|24423.1|24403.1|24420.6|24400.6|24425.4|24405.4|24420.6|24400.6|15
1728393630000|2024-10-08 13:20:30|24415.6|24395.6|24409.3|24389.3|24415.6|24395.6|24409.3|24389.3|3
1728393640000|2024-10-08 13:20:40|24406.8|24386.8|24399.4|24379.4|24406.8|24386.8|24399.4|24379.4|4
1728393650000|2024-10-08 13:20:50|24395.6|24375.6|24395.6|24375.6|24395.6|24375.6|24395.6|24375.6|0
1728393660000|2024-10-08 13:21:00|24396.8|24376.8|24394.3|24374.3|24396.8|24376.8|24394.3|24374.3|1
1728393670000|2024-10-08 13:21:10|24391.8|24371.8|24391.8|24371.8|24391.8|24371.8|24391.8|24371.8|1
1728393680000|2024-10-08 13:21:20|24393.1|24373.1|24394.3|24374.3|24394.3|24374.3|24393.1|24373.1|7
1728393700000|2024-10-08 13:21:40|24390.6|24370.6|24391.8|24371.8|24391.8|24371.8|24389.3|24369.3|7
1728393710000|2024-10-08 13:21:50|24390.6|24370.6|24391.8|24371.8|24391.8|24371.8|24389.3|24369.3|1
1728393720000|2024-10-08 13:22:00|24389.3|24369.3|24405.6|24385.6|24406.8|24386.8|24389.3|24369.3|13
1728393730000|2024-10-08 13:22:10|24403.1|24383.1|24401.8|24381.8|24403.1|24383.1|24401.8|24381.8|1
1728393740000|2024-10-08 13:22:20|24395.6|24375.6|24351.8|24331.8|24395.6|24375.6|24350.6|24330.6|7
1728393750000|2024-10-08 13:22:30|24352.9|24332.9|24354.3|24334.3|24354.3|24334.3|24352.9|24332.9|6
1728393760000|2024-10-08 13:22:40|24353.1|24333.1|24351.8|24331.8|24353.1|24333.1|24351.8|24331.8|1
1728393770000|2024-10-08 13:22:50|24352.9|24332.9|24354.3|24334.3|24354.3|24334.3|24352.9|24332.9|5
1728393780000|2024-10-08 13:23:00|24353.1|24333.1|24350.6|24330.6|24353.1|24333.1|24350.6|24330.6|4
1728393790000|2024-10-08 13:23:10|||||||||5
1728393800000|2024-10-08 13:23:20|||||||||2
1728393810000|2024-10-08 13:23:30|24354.3|24334.3|24358.1|24338.1|24360.6|24340.6|24354.3|24334.3|8
1728393820000|2024-10-08 13:23:40|24360.6|24340.6|24360.6|24340.6|24360.6|24340.6|24360.6|24340.6|0
1728393830000|2024-10-08 13:23:50|24362.9|24342.9|24373.1|24353.1|24373.1|24353.1|24362.9|24342.9|11
1728393840000|2024-10-08 13:24:00|24370.6|24350.6|24370.6|24350.6|24370.6|24350.6|24370.6|24350.6|2
1728393850000|2024-10-08 13:24:10|24369.4|24349.4|24368.1|24348.1|24369.4|24349.4|24368.1|24348.1|1
1728393860000|2024-10-08 13:24:20|24366.9|24346.9|24364.3|24344.3|24368.1|24348.1|24364.3|24344.3|4
1728393870000|2024-10-08 13:24:30|24363.1|24343.1|24361.8|24341.8|24363.1|24343.1|24361.8|24341.8|0
1728393880000|2024-10-08 13:24:40|24360.6|24340.6|24362.9|24342.9|24362.9|24342.9|24356.9|24336.9|7
1728393890000|2024-10-08 13:24:50|24364.1|24344.1|24360.6|24340.6|24364.1|24344.1|24360.6|24340.6|5
1728393900000|2024-10-08 13:25:00|24364.4|24344.4|24370.6|24350.6|24383.1|24351.9|24364.4|24341.8|4
1728393910000|2024-10-08 13:25:10|||||||||1
1728393930000|2024-10-08 13:25:30|24368.1|24348.1|24373.1|24353.1|24373.1|24353.1|24368.1|24348.1|3
1728393940000|2024-10-08 13:25:40|24371.9|24351.9|24371.9|24351.9|24371.9|24351.9|24371.9|24351.9|1
1728393960000|2024-10-08 13:26:00|24370.6|24350.6|24370.6|24350.6|24370.6|24350.6|24370.6|24350.6|0
1728393970000|2024-10-08 13:26:10|24371.8|24351.8|24375.6|24355.6|24375.6|24355.6|24371.8|24351.8|7
1728393980000|2024-10-08 13:26:20|24371.8|24351.8|24373.1|24353.1|24374.1|24354.1|24370.4|24350.4|6
1728393990000|2024-10-08 13:26:30|24371.8|24351.8|24373.1|24353.1|24373.1|24353.1|24370.6|24350.6|8
1728394000000|2024-10-08 13:26:40|24374.3|24354.3|24374.3|24354.3|24374.3|24354.3|24374.3|24354.3|1
1728394010000|2024-10-08 13:26:50|24375.4|24355.4|24379.3|24359.3|24379.3|24359.3|24374.3|24354.3|2
1728394020000|2024-10-08 13:27:00|24381.8|24361.8|24384.3|24364.3|24384.3|24364.3|24381.8|24361.8|3
1728394030000|2024-10-08 13:27:10|24389.3|24369.3|24389.3|24369.3|24391.8|24371.8|24388.1|24368.1|3
1728394040000|2024-10-08 13:27:20|24386.8|24366.8|24381.8|24361.8|24386.8|24366.8|24381.8|24361.8|2
1728394050000|2024-10-08 13:27:30|24383.1|24363.1|24389.3|24369.3|24389.3|24369.3|24383.1|24363.1|6
1728394060000|2024-10-08 13:27:40|24391.8|24371.8|24391.8|24371.8|24391.8|24371.8|24391.8|24371.8|0
1728394070000|2024-10-08 13:27:50|24393.1|24373.1|24393.1|24373.1|24393.1|24373.1|24393.1|24373.1|6
1728394080000|2024-10-08 13:28:00|24394.3|24374.3|24409.3|24389.3|24410.6|24390.6|24394.3|24374.3|13
1728394090000|2024-10-08 13:28:10|24411.9|24391.9|24425.3|24405.3|24425.3|24405.3|24411.9|24391.9|4
1728394100000|2024-10-08 13:28:20|24429.3|24409.3|24428.1|24408.1|24429.3|24409.3|24428.1|24408.1|8
1728394110000|2024-10-08 13:28:30|24426.8|24406.8|24423.1|24403.1|24426.8|24406.8|24423.1|24403.1|0
1728394120000|2024-10-08 13:28:40|24420.6|24400.6|24423.1|24403.1|24423.1|24403.1|24415.6|24395.6|8
1728394130000|2024-10-08 13:28:50|24425.6|24405.6|24429.3|24409.3|24429.3|24409.3|24425.6|24405.6|5
1728394140000|2024-10-08 13:29:00|24431.8|24411.8|24429.3|24409.3|24436.8|24416.8|24429.3|24409.3|6
1728394150000|2024-10-08 13:29:10|24430.4|24410.4|24434.3|24414.3|24434.3|24414.3|24430.4|24410.4|1
1728394160000|2024-10-08 13:29:20|24431.8|24411.8|24431.8|24411.8|24431.8|24411.8|24431.8|24411.8|0
1728394170000|2024-10-08 13:29:30|24434.3|24414.3|24434.3|24414.3|24434.3|24414.3|24434.3|24414.3|0
1728394180000|2024-10-08 13:29:40|24433.1|24413.1|24429.3|24409.3|24433.1|24413.1|24429.3|24409.3|1
1728394190000|2024-10-08 13:29:50|24426.8|24406.8|24426.8|24406.8|24426.8|24406.8|24426.8|24406.8|1
1728394200000|2024-10-08 13:30:00|24425.6|24405.6|24424.3|24404.3|24425.6|24405.6|24424.3|24404.3|7
1728394210000|2024-10-08 13:30:10|24423.1|24403.1|24423.1|24403.1|24423.1|24403.1|24423.1|24403.1|2
1728394230000|2024-10-08 13:30:30|24421.8|24401.8|24415.4|24395.4|24421.8|24401.8|24415.4|24395.4|2
1728394240000|2024-10-08 13:30:40|24416.8|24396.8|24416.8|24396.8|24416.8|24396.8|24416.8|24396.8|6
1728394250000|2024-10-08 13:30:50|24418.1|24398.1|24434.1|24414.1|24434.1|24414.1|24418.1|24398.1|2
1728394260000|2024-10-08 13:31:00|24436.8|24416.8|24439.3|24419.3|24439.3|24419.3|24435.6|24415.6|2
1728394270000|2024-10-08 13:31:10|24441.8|24421.8|24444.3|24424.3|24444.3|24424.3|24441.8|24421.8|5
1728394280000|2024-10-08 13:31:20|24445.6|24425.6|24446.8|24426.8|24446.8|24426.8|24445.6|24425.6|1
1728394290000|2024-10-08 13:31:30|24450.3|24430.3|24454.3|24434.3|24454.3|24434.3|24450.3|24430.3|3
1728394300000|2024-10-08 13:31:40|24459.3|24439.3|24464.3|24444.3|24464.3|24444.3|24459.3|24439.3|2
1728394310000|2024-10-08 13:31:50|||||||||3
1728394320000|2024-10-08 13:32:00|||||||||1
1728394330000|2024-10-08 13:32:10|24465.4|24445.4|24465.4|24445.4|24465.4|24445.4|24465.4|24445.4|0
1728394340000|2024-10-08 13:32:20|24465.6|24445.6|24464.3|24444.3|24465.6|24445.6|24464.3|24444.3|6
1728394350000|2024-10-08 13:32:30|24463.1|24443.1|24460.6|24440.6|24463.1|24443.1|24460.6|24440.6|3
1728394360000|2024-10-08 13:32:40|24459.3|24439.3|24459.3|24439.3|24459.3|24439.3|24459.3|24439.3|0
1728394370000|2024-10-08 13:32:50|||||||||1
1728394380000|2024-10-08 13:33:00|24454.3|24434.3|24449.3|24429.3|24454.3|24434.3|24449.3|24429.3|2
1728394390000|2024-10-08 13:33:10|||||||||1
1728394400000|2024-10-08 13:33:20|24448.1|24428.1|24449.3|24429.3|24449.3|24429.3|24448.1|24428.1|2
1728394410000|2024-10-08 13:33:30|24451.8|24431.8|24452.9|24432.9|24452.9|24432.9|24451.8|24431.8|2
1728394430000|2024-10-08 13:33:50|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|0
1728394450000|2024-10-08 13:34:10|24450.6|24430.6|24438.1|24418.1|24450.6|24430.6|24438.1|24418.1|6
1728394470000|2024-10-08 13:34:30|24436.8|24416.8|24436.8|24416.8|24436.8|24416.8|24436.8|24416.8|1
1728394490000|2024-10-08 13:34:50|24437.9|24417.9|24439.3|24419.3|24439.3|24419.3|24437.9|24417.9|1
1728394500000|2024-10-08 13:35:00|24441.8|24421.8|24444.3|24424.3|24444.3|24424.3|24441.8|24421.8|5
1728394510000|2024-10-08 13:35:10|||||||||2
1728394520000|2024-10-08 13:35:20|24443.1|24423.1|24443.1|24423.1|24443.1|24423.1|24443.1|24423.1|2
1728394530000|2024-10-08 13:35:30|24444.3|24424.3|24444.3|24424.3|24444.3|24424.3|24444.3|24424.3|0
1728394540000|2024-10-08 13:35:40|24446.8|24426.8|24449.3|24429.3|24449.3|24429.3|24446.8|24426.8|5
1728394560000|2024-10-08 13:36:00|24447.9|24427.9|24450.6|24430.6|24450.6|24430.6|24447.9|24427.9|2
1728394570000|2024-10-08 13:36:10|24451.8|24431.8|24454.3|24434.3|24455.4|24435.4|24451.8|24431.8|8
1728394580000|2024-10-08 13:36:20|24455.4|24435.4|24455.4|24435.4|24455.4|24435.4|24455.4|24435.4|3
1728394590000|2024-10-08 13:36:30|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|2
1728394600000|2024-10-08 13:36:40|24439.3|24419.3|24431.8|24411.8|24439.3|24419.3|24431.8|24411.8|16
1728394610000|2024-10-08 13:36:50|24427.9|24407.9|24427.9|24407.9|24427.9|24407.9|24427.9|24407.9|1
1728394620000|2024-10-08 13:37:00|24429.1|24409.1|24426.8|24406.8|24430.4|24410.4|24426.8|24406.8|3
1728394630000|2024-10-08 13:37:10|24429.3|24409.3|24440.4|24420.4|24440.4|24420.4|24429.3|24409.3|7
1728394640000|2024-10-08 13:37:20|24442.9|24422.9|24442.9|24422.9|24442.9|24422.9|24442.9|24422.9|0
1728394650000|2024-10-08 13:37:30|24444.1|24424.1|24444.1|24424.1|24444.1|24424.1|24444.1|24424.1|0
1728394660000|2024-10-08 13:37:40|24446.6|24426.6|24446.8|24426.8|24446.8|24426.8|24445.4|24425.4|4
1728394670000|2024-10-08 13:37:50|24447.9|24427.9|24451.8|24431.8|24451.8|24431.8|24447.9|24427.9|1
1728394680000|2024-10-08 13:38:00|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|24454.3|24434.3|0
1728394690000|2024-10-08 13:38:10|24455.4|24435.4|24459.1|24439.1|24459.1|24439.1|24455.4|24435.4|4
1728394700000|2024-10-08 13:38:20|24460.4|24440.4|24459.4|24439.4|24461.8|24441.8|24459.4|24439.4|3
1728394710000|2024-10-08 13:38:30|24458.3|24438.3|24458.3|24438.3|24458.3|24438.3|24458.3|24438.3|0
1728394720000|2024-10-08 13:38:40|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|0
1728394730000|2024-10-08 13:38:50|24453.1|24433.1|24450.6|24430.6|24453.1|24433.1|24450.6|24430.6|2
1728394740000|2024-10-08 13:39:00|24449.3|24429.3|24449.3|24429.3|24449.3|24429.3|24449.3|24429.3|1
1728394750000|2024-10-08 13:39:10|24446.9|24426.9|24444.3|24424.3|24446.9|24426.9|24443.1|24423.1|6
1728394760000|2024-10-08 13:39:20|24446.8|24426.8|24446.8|24426.8|24446.8|24426.8|24446.8|24426.8|2
1728394770000|2024-10-08 13:39:30|24445.6|24425.6|24445.6|24425.6|24446.8|24426.8|24445.6|24425.6|0
1728394800000|2024-10-08 13:40:00|24441.9|24421.9|24433.1|24413.1|24441.9|24421.9|24433.1|24413.1|7
1728394810000|2024-10-08 13:40:10|24431.8|24411.8|24434.3|24414.3|24434.3|24414.3|24431.8|24411.8|7
1728394820000|2024-10-08 13:40:20|24436.8|24416.8|24437.9|24417.9|24437.9|24417.9|24436.8|24416.8|7
1728394830000|2024-10-08 13:40:30|24439.3|24419.3|24445.4|24425.4|24445.4|24425.4|24439.3|24419.3|6
1728394840000|2024-10-08 13:40:40|24446.8|24426.8|24446.8|24426.8|24446.8|24426.8|24446.8|24426.8|0
1728394850000|2024-10-08 13:40:50|24447.9|24427.9|24447.9|24427.9|24447.9|24427.9|24446.8|24426.8|0
1728394860000|2024-10-08 13:41:00|24446.8|24426.8|24443.1|24423.1|24447.9|24427.9|24443.1|24423.1|2
1728394870000|2024-10-08 13:41:10|24444.3|24424.3|24452.9|24432.9|24452.9|24432.9|24444.3|24424.3|6
1728394880000|2024-10-08 13:41:20|24451.6|24431.6|24446.6|24426.6|24451.6|24431.6|24446.6|24426.6|4
1728394890000|2024-10-08 13:41:30|24444.3|24424.3|24443.1|24423.1|24444.3|24424.3|24443.1|24423.1|0
1728394900000|2024-10-08 13:41:40|24439.3|24419.3|24438.1|24418.1|24439.3|24419.3|24438.1|24418.1|1
1728394910000|2024-10-08 13:41:50|24435.8|24415.8|24424.4|24404.4|24435.8|24415.8|24424.4|24404.4|16
1728394920000|2024-10-08 13:42:00|24421.8|24401.8|24413.1|24393.1|24421.8|24401.8|24413.1|24393.1|1
1728394930000|2024-10-08 13:42:10|24408.1|24388.1|24404.3|24384.3|24408.1|24388.1|24404.3|24384.3|5
1728394950000|2024-10-08 13:42:30|24409.1|24389.1|24411.8|24391.8|24411.8|24391.8|24409.1|24389.1|5
1728394960000|2024-10-08 13:42:40|24409.3|24389.3|24409.3|24389.3|24409.3|24389.3|24409.3|24389.3|14
1728394970000|2024-10-08 13:42:50|||||||||21
1728394980000|2024-10-08 13:43:00|||||||||2
1728394990000|2024-10-08 13:43:10|||||||||1
1728395000000|2024-10-08 13:43:20|24419.3|24399.3|24426.6|24406.6|24426.6|24406.6|24419.3|24399.3|6
1728395010000|2024-10-08 13:43:30|24422.9|24402.9|24422.9|24402.9|24422.9|24402.9|24422.9|24402.9|1
1728395020000|2024-10-08 13:43:40|||||||||3
1728395030000|2024-10-08 13:43:50|24421.8|24401.8|24418.1|24398.1|24421.8|24401.8|24418.1|24398.1|3
1728395040000|2024-10-08 13:44:00|24419.3|24399.3|24426.8|24406.8|24426.8|24406.8|24419.3|24399.3|10
1728395050000|2024-10-08 13:44:10|||||||||2
1728395060000|2024-10-08 13:44:20|24427.9|24407.9|24427.9|24407.9|24427.9|24407.9|24426.8|24406.8|5
1728395080000|2024-10-08 13:44:40|||||||||1
1728395090000|2024-10-08 13:44:50|24429.3|24409.3|24427.9|24407.9|24429.3|24409.3|24427.9|24407.9|3
1728395100000|2024-10-08 13:45:00|24424.4|24404.4|24419.4|24399.4|24424.4|24404.4|24419.4|24399.4|1
1728395110000|2024-10-08 13:45:10|24418.1|24398.1|24418.1|24398.1|24418.1|24398.1|24418.1|24398.1|2
1728395140000|2024-10-08 13:45:40|24416.9|24396.9|24414.3|24394.3|24416.9|24396.9|24410.6|24390.6|13
1728395150000|2024-10-08 13:45:50|24415.6|24395.6|24414.3|24394.3|24415.6|24395.6|24414.3|24394.3|10
1728395160000|2024-10-08 13:46:00|24415.4|24395.4|24411.9|24391.9|24415.4|24395.4|24411.9|24391.9|13
1728395170000|2024-10-08 13:46:10|24410.6|24390.6|24408.1|24388.1|24410.6|24390.6|24408.1|24388.1|6
1728395190000|2024-10-08 13:46:30|24406.9|24386.9|24406.9|24386.9|24406.9|24386.9|24406.9|24386.9|1
1728395200000|2024-10-08 13:46:40|24405.6|24385.6|24405.6|24385.6|24405.6|24385.6|24405.6|24385.6|0
1728395210000|2024-10-08 13:46:50|24404.4|24384.4|24405.6|24385.6|24405.6|24385.6|24404.4|24384.4|4
1728395220000|2024-10-08 13:47:00|24400.6|24380.6|24400.6|24380.6|24400.6|24380.6|24400.6|24380.6|4
1728395230000|2024-10-08 13:47:10|||||||||1
1728395240000|2024-10-08 13:47:20|24399.4|24379.4|24394.3|24374.3|24399.4|24379.4|24394.3|24374.3|20
1728395250000|2024-10-08 13:47:30|24394.2|24374.2|24396.7|24376.7|24397.9|24377.9|24394.2|24374.2|9
1728395260000|2024-10-08 13:47:40|24398.1|24378.1|24405.6|24385.6|24405.6|24385.6|24396.7|24376.7|7
1728395270000|2024-10-08 13:47:50|24406.7|24386.7|24405.6|24385.6|24406.7|24386.7|24405.6|24385.6|8
1728395280000|2024-10-08 13:48:00|24406.7|24386.7|24407.9|24387.9|24407.9|24387.9|24406.7|24386.7|10
1728395290000|2024-10-08 13:48:10|24404.2|24384.2|24405.6|24385.6|24405.6|24385.6|24404.2|24384.2|4
1728395310000|2024-10-08 13:48:30|24404.2|24384.2|24402.9|24382.9|24404.2|24384.2|24402.9|24382.9|2
1728395320000|2024-10-08 13:48:40|24404.2|24384.2|24404.2|24384.2|24404.2|24384.2|24403.1|24383.1|3
1728395330000|2024-10-08 13:48:50|24407.9|24387.9|24410.4|24390.4|24410.4|24390.4|24407.9|24387.9|6
1728395340000|2024-10-08 13:49:00|24409.2|24389.2|24407.9|24387.9|24409.2|24389.2|24407.9|24387.9|5
1728395350000|2024-10-08 13:49:10|||||||||7
1728395370000|2024-10-08 13:49:30|||||||||3
1728395390000|2024-10-08 13:49:50|24405.6|24385.6|24391.9|24371.9|24405.6|24385.6|24391.9|24371.9|7
1728395400000|2024-10-08 13:50:00|24386.6|24366.6|24374.4|24354.4|24386.6|24366.6|24374.4|24354.4|11
1728395410000|2024-10-08 13:50:10|24375.6|24355.6|24382.9|24362.9|24382.9|24362.9|24375.6|24355.6|8
1728395420000|2024-10-08 13:50:20|24384.1|24364.1|24382.9|24362.9|24386.7|24366.7|24382.9|24362.9|6
1728395430000|2024-10-08 13:50:30|24381.7|24361.7|24381.7|24361.7|24381.7|24361.7|24381.7|24361.7|2
1728395450000|2024-10-08 13:50:50|24379.2|24359.2|24379.2|24359.2|24379.2|24359.2|24379.2|24359.2|0
1728395460000|2024-10-08 13:51:00|24378.1|24358.1|24378.1|24358.1|24378.1|24358.1|24378.1|24358.1|5
1728395470000|2024-10-08 13:51:10|24375.6|24355.6|24379.2|24359.2|24379.2|24359.2|24374.2|24354.2|2
1728395490000|2024-10-08 13:51:30|24378.1|24358.1|24376.7|24356.7|24378.1|24358.1|24376.7|24356.7|3
1728395510000|2024-10-08 13:51:50|24378.1|24358.1|24378.1|24358.1|24378.1|24358.1|24378.1|24358.1|1
1728395520000|2024-10-08 13:52:00|24379.2|24359.2|24379.2|24359.2|24379.2|24359.2|24378.1|24358.1|10
1728395530000|2024-10-08 13:52:10|24380.4|24360.4|24387.9|24367.9|24387.9|24367.9|24380.4|24360.4|6
1728395540000|2024-10-08 13:52:20|24390.4|24370.4|24392.9|24372.9|24394.1|24374.1|24390.4|24370.4|6
1728395550000|2024-10-08 13:52:30|24394.2|24374.2|24390.6|24370.6|24394.2|24374.2|24390.6|24370.6|1
1728395560000|2024-10-08 13:52:40|24389.2|24369.2|24389.2|24369.2|24389.2|24369.2|24389.2|24369.2|1
1728395570000|2024-10-08 13:52:50|24386.7|24366.7|24385.6|24365.6|24386.7|24366.7|24385.6|24365.6|2
1728395580000|2024-10-08 13:53:00|24384.2|24364.2|24380.6|24360.6|24384.2|24364.2|24380.6|24360.6|3
1728395590000|2024-10-08 13:53:10|24381.7|24361.7|24380.6|24360.6|24381.7|24361.7|24379.2|24359.2|2
1728395600000|2024-10-08 13:53:20|24386.7|24366.7|24391.9|24371.9|24391.9|24371.9|24386.7|24366.7|4
1728395620000|2024-10-08 13:53:40|24396.7|24376.7|24404.2|24384.2|24404.2|24384.2|24396.7|24376.7|24
1728395630000|2024-10-08 13:53:50|||||||||11
1728395650000|2024-10-08 13:54:10|24405.4|24385.4|24414.1|24394.1|24414.1|24394.1|24405.4|24385.4|7
1728395660000|2024-10-08 13:54:20|24415.2|24395.2|24427.9|24407.9|24427.9|24407.9|24415.2|24395.2|19
1728395670000|2024-10-08 13:54:30|||||||||4
1728395680000|2024-10-08 13:54:40|24422.9|24402.9|24422.9|24402.9|24422.9|24402.9|24422.9|24402.9|2
1728395690000|2024-10-08 13:54:50|||||||||17
1728395700000|2024-10-08 13:55:00|24421.7|24401.7|24420.4|24400.4|24421.7|24401.7|24420.4|24400.4|1
1728395710000|2024-10-08 13:55:10|24419.2|24399.2|24415.4|24395.4|24419.2|24399.2|24415.4|24395.4|12
1728395720000|2024-10-08 13:55:20|||||||||1
1728395740000|2024-10-08 13:55:40|||||||||3
1728395750000|2024-10-08 13:55:50|24417.9|24397.9|24419.1|24399.1|24419.1|24399.1|24416.6|24396.6|6
1728395760000|2024-10-08 13:56:00|24420.4|24400.4|24420.4|24400.4|24420.4|24400.4|24417.9|24397.9|2
1728395770000|2024-10-08 13:56:10|24422.9|24402.9|24422.9|24402.9|24422.9|24402.9|24422.9|24402.9|5
1728395780000|2024-10-08 13:56:20|24425.6|24405.6|24441.6|24421.6|24441.6|24421.6|24422.9|24402.9|16
1728395800000|2024-10-08 13:56:40|24445.6|24425.6|24452.9|24432.9|24452.9|24432.9|24445.6|24425.6|5
1728395810000|2024-10-08 13:56:50|24454.1|24434.1|24473.9|24453.9|24473.9|24453.9|24454.1|24434.1|52
1728395820000|2024-10-08 13:57:00|24476.2|24456.2|24476.4|24456.4|24477.6|24457.6|24476.2|24456.2|5
1728395830000|2024-10-08 13:57:10|24477.6|24457.6|24477.6|24457.6|24477.6|24457.6|24477.6|24457.6|7
1728395840000|2024-10-08 13:57:20|24482.7|24462.7|24480.2|24460.2|24484.1|24464.1|24480.2|24460.2|9
1728395850000|2024-10-08 13:57:30|24481.6|24461.6|24480.2|24460.2|24481.6|24461.6|24480.2|24460.2|5
1728395860000|2024-10-08 13:57:40|24484.1|24464.1|24487.7|24467.7|24487.7|24467.7|24484.1|24464.1|7
1728395870000|2024-10-08 13:57:50|24488.9|24468.9|24492.6|24472.6|24492.6|24472.6|24488.9|24468.9|10
1728395880000|2024-10-08 13:58:00|24491.4|24471.4|24466.6|24446.6|24491.4|24471.4|24466.6|24446.6|21
1728395890000|2024-10-08 13:58:10|||||||||6
1728395900000|2024-10-08 13:58:20|24465.2|24445.2|24462.7|24442.7|24465.2|24445.2|24462.7|24442.7|3
1728395910000|2024-10-08 13:58:30|24460.4|24440.4|24450.2|24430.2|24460.4|24440.4|24449.1|24429.1|4
1728395920000|2024-10-08 13:58:40|24447.7|24427.7|24447.7|24427.7|24447.7|24427.7|24447.7|24427.7|1
1728395930000|2024-10-08 13:58:50|24448.9|24428.9|24449.1|24429.1|24450.2|24430.2|24448.9|24428.9|2
1728395940000|2024-10-08 13:59:00|24447.7|24427.7|24450.2|24430.2|24450.2|24430.2|24447.7|24427.7|5
1728395950000|2024-10-08 13:59:10|||||||||1
1728395960000|2024-10-08 13:59:20|24447.7|24427.7|24446.6|24426.6|24447.7|24427.7|24446.6|24426.6|8
1728395970000|2024-10-08 13:59:30|24445.2|24425.2|24442.7|24422.7|24445.2|24425.2|24442.7|24422.7|1
1728395980000|2024-10-08 13:59:40|||||||||3
1728395990000|2024-10-08 13:59:50|24445.2|24425.2|24447.7|24427.7|24447.7|24427.7|24445.2|24425.2|8
1728396000000|2024-10-08 14:00:00|||||||||1
1728396010000|2024-10-08 14:00:10|24448.9|24428.9|24450.2|24430.2|24450.2|24430.2|24448.9|24428.9|5
1728396020000|2024-10-08 14:00:20|24447.7|24427.7|24447.7|24427.7|24447.7|24427.7|24447.7|24427.7|2
1728396030000|2024-10-08 14:00:30|24448.9|24428.9|24450.2|24430.2|24450.2|24430.2|24448.9|24428.9|1
1728396040000|2024-10-08 14:00:40|24448.9|24428.9|24440.2|24420.2|24448.9|24428.9|24440.2|24420.2|1
1728396050000|2024-10-08 14:00:50|24437.7|24417.7|24437.7|24417.7|24437.7|24417.7|24437.7|24417.7|2
1728396060000|2024-10-08 14:01:00|24436.6|24416.6|24425.7|24405.7|24436.6|24416.6|24425.7|24405.7|3
1728396070000|2024-10-08 14:01:10|24419.1|24399.1|24414.1|24394.1|24419.1|24399.1|24412.9|24392.9|10
1728396080000|2024-10-08 14:01:20|24416.6|24396.6|24411.6|24391.6|24416.6|24396.6|24411.6|24391.6|1
1728396090000|2024-10-08 14:01:30|24410.2|24390.2|24401.6|24381.6|24410.2|24390.2|24401.6|24381.6|3
1728396110000|2024-10-08 14:01:50|24400.4|24380.4|24400.4|24380.4|24400.4|24380.4|24400.4|24380.4|0
1728396130000|2024-10-08 14:02:10|24401.6|24381.6|24401.6|24381.6|24401.6|24381.6|24401.6|24381.6|6
1728396140000|2024-10-08 14:02:20|24396.6|24376.6|24396.6|24376.6|24396.6|24376.6|24396.6|24376.6|1
1728396150000|2024-10-08 14:02:30|24397.7|24377.7|24396.6|24376.6|24400.2|24380.2|24396.6|24376.6|1
1728396160000|2024-10-08 14:02:40|24395.2|24375.2|24397.7|24377.7|24397.7|24377.7|24395.2|24375.2|0
1728396170000|2024-10-08 14:02:50|24396.6|24376.6|24392.9|24372.9|24396.6|24376.6|24392.9|24372.9|12
1728396180000|2024-10-08 14:03:00|24394.1|24374.1|24390.4|24370.4|24395.2|24375.2|24390.4|24370.4|12
1728396190000|2024-10-08 14:03:10|24388.1|24368.1|24385.4|24365.4|24388.1|24368.1|24384.1|24364.1|6
1728396210000|2024-10-08 14:03:30|24386.6|24366.6|24387.9|24367.9|24387.9|24367.9|24385.4|24365.4|3
1728396230000|2024-10-08 14:03:50|24390.2|24370.2|24392.9|24372.9|24392.9|24372.9|24390.2|24370.2|3
1728396240000|2024-10-08 14:04:00|24396.6|24376.6|24397.9|24377.9|24397.9|24377.9|24396.6|24376.6|7
1728396250000|2024-10-08 14:04:10|24399.1|24379.1|24399.1|24379.1|24399.1|24379.1|24399.1|24379.1|5
1728396260000|2024-10-08 14:04:20|24400.2|24380.2|24402.7|24382.7|24402.7|24382.7|24400.2|24380.2|8
1728396270000|2024-10-08 14:04:30|24407.7|24387.7|24412.9|24392.9|24416.6|24396.6|24407.7|24387.7|7
1728396280000|2024-10-08 14:04:40|24417.7|24397.7|24411.6|24391.6|24423.9|24403.9|24411.6|24391.6|90
1728396290000|2024-10-08 14:04:50|24410.4|24390.4|24410.4|24390.4|24410.4|24390.4|24410.4|24390.4|0
1728396300000|2024-10-08 14:05:00|24409.1|24389.1|24406.6|24386.6|24409.1|24389.1|24406.6|24386.6|5
1728396310000|2024-10-08 14:05:10|24409.2|24389.2|24411.6|24391.6|24411.6|24391.6|24409.2|24389.2|3
1728396320000|2024-10-08 14:05:20|24410.2|24390.2|24410.2|24390.2|24410.2|24390.2|24410.2|24390.2|0
1728396330000|2024-10-08 14:05:30|24405.2|24385.2|24404.1|24384.1|24405.2|24385.2|24404.1|24384.1|7
1728396340000|2024-10-08 14:05:40|24405.2|24385.2|24405.2|24385.2|24405.2|24385.2|24405.2|24385.2|4
1728396350000|2024-10-08 14:05:50|24406.4|24386.4|24411.4|24391.4|24411.4|24391.4|24406.4|24386.4|1
1728396360000|2024-10-08 14:06:00|||||||||1
1728396370000|2024-10-08 14:06:10|24412.6|24392.6|24427.6|24407.6|24427.6|24407.6|24412.6|24392.6|6
1728396380000|2024-10-08 14:06:20|24428.7|24408.7|24430.4|24410.4|24433.9|24413.9|24428.7|24408.7|2
1728396390000|2024-10-08 14:06:30|24429.2|24409.2|24429.2|24409.2|24429.2|24409.2|24429.2|24409.2|0
1728396410000|2024-10-08 14:06:50|24427.9|24407.9|24430.2|24410.2|24430.2|24410.2|24427.9|24407.9|1
1728396420000|2024-10-08 14:07:00|24429.1|24409.1|24426.6|24406.6|24429.1|24409.1|24426.6|24406.6|8
1728396430000|2024-10-08 14:07:10|24427.9|24407.9|24427.7|24407.7|24427.9|24407.9|24422.9|24402.9|9
1728396440000|2024-10-08 14:07:20|24425.4|24405.4|24427.7|24407.7|24427.7|24407.7|24425.4|24405.4|14
1728396450000|2024-10-08 14:07:30|24426.6|24406.6|24425.2|24405.2|24426.6|24406.6|24425.2|24405.2|1
1728396460000|2024-10-08 14:07:40|||||||||2
1728396470000|2024-10-08 14:07:50|24424.1|24404.1|24422.9|24402.9|24425.2|24405.2|24422.9|24402.9|4
1728396480000|2024-10-08 14:08:00|24424.1|24404.1|24424.1|24404.1|24424.1|24404.1|24424.1|24404.1|3
1728396490000|2024-10-08 14:08:10|24425.2|24405.2|24430.4|24410.4|24431.6|24411.6|24425.2|24405.2|7
1728396500000|2024-10-08 14:08:20|24429.1|24409.1|24429.1|24409.1|24429.1|24409.1|24429.1|24409.1|1
1728396510000|2024-10-08 14:08:30|24431.6|24411.6|24433.9|24413.9|24433.9|24413.9|24431.6|24411.6|7
1728396520000|2024-10-08 14:08:40|24435.1|24415.1|24437.7|24417.7|24437.7|24417.7|24435.1|24415.1|0
1728396550000|2024-10-08 14:09:10|24436.6|24416.6|24437.9|24417.9|24439.1|24419.1|24436.6|24416.6|5
1728396560000|2024-10-08 14:09:20|24436.6|24416.6|24441.6|24421.6|24441.6|24421.6|24436.6|24416.6|12
1728396580000|2024-10-08 14:09:40|24436.6|24416.6|24434.2|24414.2|24436.6|24416.6|24434.2|24414.2|7
1728396590000|2024-10-08 14:09:50|24430.4|24410.4|24429.1|24409.1|24430.4|24410.4|24426.6|24406.6|4
1728396600000|2024-10-08 14:10:00|24434.1|24414.1|24439.1|24419.1|24450.2|24430.2|24434.1|24414.1|14
1728396610000|2024-10-08 14:10:10|||||||||1
1728396620000|2024-10-08 14:10:20|24437.7|24417.7|24437.7|24417.7|24438.9|24418.9|24437.7|24417.7|4
1728396630000|2024-10-08 14:10:30|24436.6|24416.6|24446.4|24426.4|24451.6|24431.6|24436.6|24416.6|15
1728396640000|2024-10-08 14:10:40|24443.9|24423.9|24442.7|24422.7|24443.9|24423.9|24442.7|24422.7|2
1728396660000|2024-10-08 14:11:00|24441.6|24421.6|24436.6|24416.6|24441.6|24421.6|24436.6|24416.6|14
1728396670000|2024-10-08 14:11:10|24435.2|24415.2|24434.1|24414.1|24435.2|24415.2|24434.1|24414.1|4
1728396680000|2024-10-08 14:11:20|||||||||1
1728396690000|2024-10-08 14:11:30|24431.4|24411.4|24429.1|24409.1|24431.4|24411.4|24429.1|24409.1|5
1728396700000|2024-10-08 14:11:40|||||||||1
1728396710000|2024-10-08 14:11:50|24427.9|24407.9|24425.2|24405.2|24427.9|24407.9|24425.2|24405.2|4
1728396720000|2024-10-08 14:12:00|24423.9|24403.9|24420.4|24400.4|24423.9|24403.9|24420.4|24400.4|2
1728396730000|2024-10-08 14:12:10|24417.7|24397.7|24416.6|24396.6|24417.7|24397.7|24416.6|24396.6|3
1728396740000|2024-10-08 14:12:20|24414.1|24394.1|24414.1|24394.1|24414.1|24394.1|24414.1|24394.1|0
1728396750000|2024-10-08 14:12:30|24412.9|24392.9|24412.9|24392.9|24412.9|24392.9|24412.9|24392.9|1
1728396780000|2024-10-08 14:13:00|24414.1|24394.1|24410.2|24390.2|24414.1|24394.1|24410.2|24390.2|9
1728396790000|2024-10-08 14:13:10|24411.6|24391.6|24414.1|24394.1|24415.2|24395.2|24411.6|24391.6|1
1728396800000|2024-10-08 14:13:20|24415.2|24395.2|24415.4|24395.4|24416.6|24396.6|24414.1|24394.1|4
1728396810000|2024-10-08 14:13:30|24414.1|24394.1|24411.6|24391.6|24416.6|24396.6|24411.6|24391.6|13
1728396820000|2024-10-08 14:13:40|24410.2|24390.2|24410.2|24390.2|24410.2|24390.2|24410.2|24390.2|0
1728396830000|2024-10-08 14:13:50|24407.9|24387.9|24406.7|24386.7|24407.9|24387.9|24406.7|24386.7|2
1728396840000|2024-10-08 14:14:00|24405.6|24385.6|24399.1|24379.1|24405.6|24385.6|24399.1|24379.1|7
1728396850000|2024-10-08 14:14:10|24395.4|24375.4|24392.9|24372.9|24395.4|24375.4|24392.9|24372.9|5
1728396870000|2024-10-08 14:14:30|24390.2|24370.2|24382.9|24362.9|24390.2|24370.2|24382.9|24362.9|3
1728396880000|2024-10-08 14:14:40|||||||||1
1728396890000|2024-10-08 14:14:50|||||||||1
1728396900000|2024-10-08 14:15:00|24381.6|24361.6|24375.4|24355.4|24381.6|24361.6|24375.4|24355.4|2
1728396910000|2024-10-08 14:15:10|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|24374.1|24354.1|2
1728396930000|2024-10-08 14:15:30|24371.7|24351.7|24367.9|24347.9|24371.7|24351.7|24367.9|24347.9|1
1728396960000|2024-10-08 14:16:00|24370.2|24350.2|24375.2|24355.2|24375.2|24355.2|24370.2|24350.2|17
1728396970000|2024-10-08 14:16:10|24380.2|24360.2|24393.9|24373.9|24393.9|24373.9|24380.2|24360.2|3
1728396980000|2024-10-08 14:16:20|24396.2|24376.2|24401.4|24381.4|24401.4|24381.4|24396.2|24376.2|3
1728397010000|2024-10-08 14:16:50|24402.7|24382.7|24402.7|24382.7|24402.7|24382.7|24402.7|24382.7|3
1728397020000|2024-10-08 14:17:00|24406.5|24386.5|24411.5|24391.5|24411.5|24391.5|24406.5|24386.5|4
1728397030000|2024-10-08 14:17:10|24410.2|24390.2|24407.7|24387.7|24410.2|24390.2|24406.5|24386.5|6
1728397040000|2024-10-08 14:17:20|24406.5|24386.5|24406.5|24386.5|24406.5|24386.5|24406.5|24386.5|0
1728397050000|2024-10-08 14:17:30|||||||||1
1728397060000|2024-10-08 14:17:40|24405.2|24385.2|24404|24384|24405.2|24385.2|24404|24384|55
1728397080000|2024-10-08 14:18:00|24405.2|24385.2|24410.2|24390.2|24410.2|24390.2|24404|24384|3
1728397090000|2024-10-08 14:18:10|||||||||3
1728397100000|2024-10-08 14:18:20|24407.9|24387.9|24401.7|24381.7|24407.9|24387.9|24401.7|24381.7|13
1728397120000|2024-10-08 14:18:40|24400.6|24380.6|24400.6|24380.6|24400.6|24380.6|24400.6|24380.6|0
1728397130000|2024-10-08 14:18:50|24397.9|24377.9|24390.4|24370.4|24397.9|24377.9|24390.4|24370.4|10
1728397140000|2024-10-08 14:19:00|24387.9|24367.9|24387.7|24367.7|24392.9|24372.9|24379.2|24359.2|9
1728397150000|2024-10-08 14:19:10|24389.2|24369.2|24404.2|24384.2|24404.2|24384.2|24389.2|24369.2|7
1728397160000|2024-10-08 14:19:20|24408.1|24388.1|24406.7|24386.7|24409.2|24389.2|24406.7|24386.7|7
1728397170000|2024-10-08 14:19:30|24405.4|24385.4|24405.4|24385.4|24405.4|24385.4|24405.4|24385.4|0
1728397180000|2024-10-08 14:19:40|24406.7|24386.7|24409.4|24389.4|24409.4|24389.4|24406.7|24386.7|6
1728397210000|2024-10-08 14:20:10|24410.7|24390.7|24419.2|24399.2|24419.2|24399.2|24410.7|24390.7|5
1728397220000|2024-10-08 14:20:20|24424.2|24404.2|24431.7|24411.7|24431.7|24411.7|24424.2|24404.2|3
1728397230000|2024-10-08 14:20:30|24433.1|24413.1|24440.6|24420.6|24440.6|24420.6|24433.1|24413.1|8
1728397240000|2024-10-08 14:20:40|24449.2|24429.2|24462.9|24442.9|24462.9|24442.9|24449.2|24429.2|10
1728397250000|2024-10-08 14:20:50|24467.9|24447.9|24481.5|24461.5|24481.5|24461.5|24467.9|24447.9|10
1728397260000|2024-10-08 14:21:00|24482.9|24462.9|24482.9|24462.9|24482.9|24462.9|24482.9|24462.9|4
1728397270000|2024-10-08 14:21:10|24481.5|24461.5|24482.7|24462.7|24482.7|24462.7|24481.5|24461.5|2
1728397280000|2024-10-08 14:21:20|24481.5|24461.5|24480.4|24460.4|24481.5|24461.5|24480.4|24460.4|2
1728397290000|2024-10-08 14:21:30|||||||||2
1728397300000|2024-10-08 14:21:40|24481.5|24461.5|24484|24464|24484|24464|24481.5|24461.5|0
1728397310000|2024-10-08 14:21:50|24482.9|24462.9|24482.9|24462.9|24482.9|24462.9|24482.9|24462.9|1
1728397320000|2024-10-08 14:22:00|24475.4|24455.4|24475.4|24455.4|24475.4|24455.4|24475.4|24455.4|4
1728397330000|2024-10-08 14:22:10|24474|24454|24474|24454|24474|24454|24474|24454|1
1728397350000|2024-10-08 14:22:30|||||||||1
1728397360000|2024-10-08 14:22:40|24472.7|24452.7|24470.4|24450.4|24472.7|24452.7|24470.4|24450.4|5
1728397370000|2024-10-08 14:22:50|24472.9|24452.9|24472.9|24452.9|24472.9|24452.9|24472.9|24452.9|6
1728397380000|2024-10-08 14:23:00|24474|24454|24472.9|24452.9|24474|24454|24472.9|24452.9|2
1728397390000|2024-10-08 14:23:10|||||||||1
1728397400000|2024-10-08 14:23:20|24471.5|24451.5|24470.4|24450.4|24471.5|24451.5|24470.4|24450.4|10
1728397430000|2024-10-08 14:23:50|24476.5|24456.5|24469|24449|24476.5|24456.5|24469|24449|7
1728397440000|2024-10-08 14:24:00|24467.9|24447.9|24467.9|24447.9|24467.9|24447.9|24467.9|24447.9|0
1728397450000|2024-10-08 14:24:10|24466.7|24446.7|24472.7|24452.7|24472.7|24452.7|24466.7|24446.7|6
1728397460000|2024-10-08 14:24:20|24473.9|24453.9|24489|24469|24489|24469|24473.9|24453.9|16
1728397470000|2024-10-08 14:24:30|24491.7|24471.7|24486.5|24466.5|24495.2|24475.2|24486.5|24466.5|11
1728397480000|2024-10-08 14:24:40|24485.4|24465.4|24486.7|24466.7|24486.7|24466.7|24485.4|24465.4|1
1728397490000|2024-10-08 14:24:50|24487.9|24467.9|24492.9|24472.9|24504|24472.9|24487.9|24464|2
1728397500000|2024-10-08 14:25:00|24496.5|24476.5|24490.5|24470.5|24496.5|24476.5|24490.5|24470.5|2
1728397510000|2024-10-08 14:25:10|24489.2|24469.2|24495.4|24475.4|24495.4|24475.4|24489.2|24469.2|3
1728397520000|2024-10-08 14:25:20|24496.7|24476.7|24497.9|24477.9|24497.9|24477.9|24496.7|24476.7|15
1728397540000|2024-10-08 14:25:40|||||||||3
1728397550000|2024-10-08 14:25:50|24499.2|24479.2|24499.2|24479.2|24499.2|24479.2|24499.2|24479.2|4
1728397560000|2024-10-08 14:26:00|24492.2|24472.2|24469.2|24449.2|24492.2|24472.2|24469.2|24449.2|4
1728397570000|2024-10-08 14:26:10|24474.2|24454.2|24482.9|24462.9|24482.9|24462.9|24474.2|24454.2|4
1728397580000|2024-10-08 14:26:20|24485.5|24465.5|24486.7|24466.7|24486.7|24466.7|24485.5|24465.5|6
1728397590000|2024-10-08 14:26:30|24481.7|24461.7|24481.7|24461.7|24481.7|24461.7|24481.7|24461.7|0
1728397610000|2024-10-08 14:26:50|24480.5|24460.5|24479.2|24459.2|24480.5|24460.5|24479.2|24459.2|9
1728397620000|2024-10-08 14:27:00|24482.7|24462.7|24489.2|24469.2|24489.2|24469.2|24482.7|24462.7|7
1728397630000|2024-10-08 14:27:10|24490.5|24470.5|24496.7|24476.7|24496.7|24476.7|24490.5|24470.5|2
1728397640000|2024-10-08 14:27:20|24498|24478|24512.9|24492.9|24512.9|24492.9|24498|24478|13
1728397660000|2024-10-08 14:27:40|24515.4|24495.4|24517.9|24497.9|24517.9|24497.9|24515.4|24495.4|6
1728397670000|2024-10-08 14:27:50|||||||||1
1728397680000|2024-10-08 14:28:00|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|6
1728397690000|2024-10-08 14:28:10|24524.2|24504.2|24521.7|24501.7|24524.2|24504.2|24521.7|24501.7|2
1728397710000|2024-10-08 14:28:30|24524.2|24504.2|24524.2|24504.2|24524.2|24504.2|24524.2|24504.2|0
1728397720000|2024-10-08 14:28:40|||||||||1
1728397740000|2024-10-08 14:29:00|||||||||2
1728397750000|2024-10-08 14:29:10|24525.5|24505.5|24535.5|24515.5|24535.5|24515.5|24525.5|24505.5|7
1728397760000|2024-10-08 14:29:20|24539.2|24519.2|24545.2|24525.2|24545.2|24525.2|24539.2|24519.2|4
1728397770000|2024-10-08 14:29:30|24547.9|24527.9|24549.2|24529.2|24549.2|24529.2|24547.9|24527.9|1
1728397780000|2024-10-08 14:29:40|24547.9|24527.9|24547.9|24527.9|24547.9|24527.9|24547.9|24527.9|4
1728397790000|2024-10-08 14:29:50|24546.7|24526.7|24546.7|24526.7|24546.7|24526.7|24546.7|24526.7|3
1728397800000|2024-10-08 14:30:00|24545.4|24525.4|24535.5|24515.5|24545.4|24525.4|24535.5|24515.5|16
1728397810000|2024-10-08 14:30:10|24534.2|24514.2|24531.7|24511.7|24534.2|24514.2|24531.7|24511.7|3
1728397820000|2024-10-08 14:30:20|24534.2|24514.2|24531.7|24511.7|24534.2|24514.2|24530.5|24510.5|4
1728397830000|2024-10-08 14:30:30|24533|24513|24533|24513|24533|24513|24533|24513|0
1728397840000|2024-10-08 14:30:40|24530.5|24510.5|24530.5|24510.5|24533|24513|24530.5|24510.5|2
1728397850000|2024-10-08 14:30:50|24533|24513|24533|24513|24533|24513|24533|24513|0
1728397860000|2024-10-08 14:31:00|24530.5|24510.5|24537.9|24517.9|24537.9|24517.9|24530.5|24510.5|5
1728397870000|2024-10-08 14:31:10|24538|24518|24563|24543|24563|24543|24538|24518|10
1728397880000|2024-10-08 14:31:20|24561.7|24541.7|24554.2|24534.2|24561.7|24541.7|24554.2|24534.2|14
1728397890000|2024-10-08 14:31:30|24555.4|24535.4|24555.5|24535.5|24556.7|24536.7|24554.2|24534.2|7
1728397900000|2024-10-08 14:31:40|24556.7|24536.7|24552.9|24532.9|24556.7|24536.7|24552.9|24532.9|4
1728397910000|2024-10-08 14:31:50|24554.2|24534.2|24554.2|24534.2|24554.2|24534.2|24552.9|24532.9|3
1728397920000|2024-10-08 14:32:00|24553|24533|24550.4|24530.4|24553|24533|24550.4|24530.4|11
1728397930000|2024-10-08 14:32:10|24552.9|24532.9|24556.7|24536.7|24556.7|24536.7|24552.9|24532.9|1
1728397940000|2024-10-08 14:32:20|24558|24538|24558|24538|24558|24538|24558|24538|10
1728397960000|2024-10-08 14:32:40|24556.9|24536.9|24555.5|24535.5|24556.9|24536.9|24555.5|24535.5|2
1728397980000|2024-10-08 14:33:00|24556.7|24536.7|24556.7|24536.7|24556.7|24536.7|24556.7|24536.7|0
1728397990000|2024-10-08 14:33:10|24559.2|24539.2|24560.5|24540.5|24560.5|24540.5|24559.2|24539.2|2
1728398000000|2024-10-08 14:33:20|||||||||1
1728398020000|2024-10-08 14:33:40|24559.2|24539.2|24559.2|24539.2|24559.2|24539.2|24559.2|24539.2|0
1728398030000|2024-10-08 14:33:50|||||||||1
1728398040000|2024-10-08 14:34:00|24560.5|24540.5|24560.5|24540.5|24560.5|24540.5|24560.5|24540.5|6
1728398050000|2024-10-08 14:34:10|24561.7|24541.7|24561.7|24541.7|24561.7|24541.7|24561.7|24541.7|1
1728398060000|2024-10-08 14:34:20|24560.5|24540.5|24560.5|24540.5|24560.5|24540.5|24559.2|24539.2|1
1728398080000|2024-10-08 14:34:40|24562.9|24542.9|24564.2|24544.2|24564.2|24544.2|24562.9|24542.9|9
1728398090000|2024-10-08 14:34:50|24568|24548|24566.9|24546.9|24572.9|24552.9|24566.9|24546.9|7
1728398100000|2024-10-08 14:35:00|24563|24543|24564.2|24544.2|24564.2|24544.2|24563|24543|0
1728398110000|2024-10-08 14:35:10|24561.7|24541.7|24563|24543|24564.2|24544.2|24560.5|24540.5|4
1728398120000|2024-10-08 14:35:20|24564.2|24544.2|24565.5|24545.5|24565.5|24545.5|24563|24543|6
1728398130000|2024-10-08 14:35:30|||||||||1
1728398140000|2024-10-08 14:35:40|24562.9|24542.9|24560.5|24540.5|24562.9|24542.9|24560.5|24540.5|16
1728398150000|2024-10-08 14:35:50|24559.2|24539.2|24559.2|24539.2|24559.2|24539.2|24559.2|24539.2|0
1728398160000|2024-10-08 14:36:00|24561.7|24541.7|24563|24543|24563|24543|24560.5|24540.5|1
1728398170000|2024-10-08 14:36:10|24564.2|24544.2|24574.2|24554.2|24574.2|24554.2|24564.2|24544.2|12
1728398180000|2024-10-08 14:36:20|24573|24553|24571.9|24551.9|24573|24553|24571.9|24551.9|12
1728398190000|2024-10-08 14:36:30|24570.5|24550.5|24570.5|24550.5|24570.5|24550.5|24570.5|24550.5|2
1728398230000|2024-10-08 14:37:10|24572.9|24552.9|24574.2|24554.2|24574.2|24554.2|24572.9|24552.9|3
1728398240000|2024-10-08 14:37:20|24575.5|24555.5|24585.4|24565.4|24585.4|24565.4|24575.5|24555.5|16
1728398250000|2024-10-08 14:37:30|24586.7|24566.7|24602.9|24582.9|24602.9|24582.9|24586.7|24566.7|9
1728398260000|2024-10-08 14:37:40|24601.7|24581.7|24601.7|24581.7|24602.9|24582.9|24601.7|24581.7|1
1728398270000|2024-10-08 14:37:50|24604.2|24584.2|24609.2|24589.2|24609.2|24589.2|24601.7|24581.7|4
1728398280000|2024-10-08 14:38:00|24610.5|24590.5|24613|24593|24613|24593|24610.5|24590.5|1
1728398290000|2024-10-08 14:38:10|24611.9|24591.9|24606.7|24586.7|24613|24593|24606.7|24586.7|10
1728398300000|2024-10-08 14:38:20|24609.2|24589.2|24598.2|24578.2|24609.2|24589.2|24598.2|24578.2|16
1728398310000|2024-10-08 14:38:30|24595.5|24575.5|24595.5|24575.5|24595.5|24575.5|24595.5|24575.5|0
1728398330000|2024-10-08 14:38:50|||||||||1
1728398340000|2024-10-08 14:39:00|||||||||1
1728398350000|2024-10-08 14:39:10|24590.5|24570.5|24590.5|24570.5|24590.5|24570.5|24590.5|24570.5|5
1728398370000|2024-10-08 14:39:30|24593.2|24573.2|24596.7|24576.7|24596.7|24576.7|24593.2|24573.2|3
1728398380000|2024-10-08 14:39:40|24599.2|24579.2|24599.2|24579.2|24599.2|24579.2|24599.2|24579.2|0
1728398390000|2024-10-08 14:39:50|||||||||1
1728398400000|2024-10-08 14:40:00|24600.4|24580.4|24608|24588|24608|24588|24600.4|24580.4|4
1728398410000|2024-10-08 14:40:10|24609.2|24589.2|24620.5|24600.5|24620.5|24600.5|24609.2|24589.2|3
1728398430000|2024-10-08 14:40:30|24621.7|24601.7|24632.9|24612.9|24632.9|24612.9|24621.7|24601.7|5
1728398450000|2024-10-08 14:40:50|24630.4|24610.4|24632.9|24612.9|24632.9|24612.9|24630.4|24610.4|4
1728398460000|2024-10-08 14:41:00|24635.5|24615.5|24640.4|24620.4|24641.7|24621.7|24635.5|24615.5|11
1728398470000|2024-10-08 14:41:10|24639.2|24619.2|24650.2|24630.2|24650.2|24630.2|24639.2|24619.2|10
1728398480000|2024-10-08 14:41:20|24651.4|24631.4|24659.2|24639.2|24659.2|24639.2|24651.4|24631.4|2
1728398490000|2024-10-08 14:41:30|24658|24638|24651.7|24631.7|24658|24638|24651.7|24631.7|5
1728398510000|2024-10-08 14:41:50|24647.7|24627.7|24643|24623|24647.7|24627.7|24643|24623|5
1728398520000|2024-10-08 14:42:00|24644.2|24624.2|24644.2|24624.2|24644.2|24624.2|24644.2|24624.2|1
1728398530000|2024-10-08 14:42:10|24646.5|24626.5|24646.5|24626.5|24646.5|24626.5|24646.5|24626.5|1
1728398540000|2024-10-08 14:42:20|24649.2|24629.2|24646.9|24626.9|24649.2|24629.2|24646.9|24626.9|10
1728398550000|2024-10-08 14:42:30|24645.5|24625.5|24645.5|24625.5|24645.5|24625.5|24645.5|24625.5|2
1728398560000|2024-10-08 14:42:40|24644.2|24624.2|24643|24623|24645.5|24625.5|24643|24623|4
1728398580000|2024-10-08 14:43:00|24644.2|24624.2|24644.2|24624.2|24644.2|24624.2|24644.2|24624.2|5
1728398590000|2024-10-08 14:43:10|24643|24623|24644.2|24624.2|24644.2|24624.2|24641.9|24621.9|7
1728398600000|2024-10-08 14:43:20|24645.5|24625.5|24645.5|24625.5|24645.5|24625.5|24645.5|24625.5|1
1728398610000|2024-10-08 14:43:30|24647.9|24627.9|24647.9|24627.9|24647.9|24627.9|24647.9|24627.9|4
1728398620000|2024-10-08 14:43:40|||||||||1
1728398630000|2024-10-08 14:43:50|24656.7|24636.7|24660.5|24640.5|24661.7|24641.7|24656.7|24636.7|4
1728398640000|2024-10-08 14:44:00|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|1
1728398650000|2024-10-08 14:44:10|24658|24638|24654.4|24634.4|24658|24638|24654.4|24634.4|0
1728398660000|2024-10-08 14:44:20|24656.7|24636.7|24663|24643|24663|24643|24656.7|24636.7|3
1728398670000|2024-10-08 14:44:30|24665.4|24645.4|24666.7|24646.7|24666.7|24646.7|24665.4|24645.4|5
1728398680000|2024-10-08 14:44:40|24667.9|24647.9|24672.9|24652.9|24672.9|24652.9|24667.9|24647.9|20
1728398690000|2024-10-08 14:44:50|24671.7|24651.7|24669.2|24649.2|24671.7|24651.7|24669.2|24649.2|4
1728398700000|2024-10-08 14:45:00|24670.4|24650.4|24681.7|24661.7|24681.7|24661.7|24670.4|24650.4|7
1728398710000|2024-10-08 14:45:10|24679.2|24659.2|24671.7|24651.7|24679.2|24659.2|24671.7|24651.7|25
1728398720000|2024-10-08 14:45:20|24669.2|24649.2|24671.7|24651.7|24671.7|24651.7|24667.9|24647.9|11
1728398730000|2024-10-08 14:45:30|24670.5|24650.5|24670.5|24650.5|24670.5|24650.5|24670.5|24650.5|4
1728398740000|2024-10-08 14:45:40|24671.7|24651.7|24671.7|24651.7|24678|24658|24671.7|24651.7|7
1728398750000|2024-10-08 14:45:50|24666.7|24646.7|24665.4|24645.4|24666.7|24646.7|24665.4|24645.4|0
1728398760000|2024-10-08 14:46:00|24662.9|24642.9|24662.9|24642.9|24662.9|24642.9|24662.9|24642.9|1
1728398770000|2024-10-08 14:46:10|||||||||2
1728398780000|2024-10-08 14:46:20|24665.5|24645.5|24665.5|24645.5|24665.5|24645.5|24665.5|24645.5|0
1728398790000|2024-10-08 14:46:30|24666.7|24646.7|24666.7|24646.7|24666.7|24646.7|24666.7|24646.7|1
1728398800000|2024-10-08 14:46:40|24668|24648|24669.2|24649.2|24669.2|24649.2|24668|24648|1
1728398820000|2024-10-08 14:47:00|||||||||1
1728398830000|2024-10-08 14:47:10|24672.9|24652.9|24679.2|24659.2|24681.7|24661.7|24672.9|24652.9|4
1728398840000|2024-10-08 14:47:20|24680.4|24660.4|24679.2|24659.2|24680.5|24660.5|24679.2|24659.2|1
1728398850000|2024-10-08 14:47:30|24681.7|24661.7|24687.9|24667.9|24687.9|24667.9|24679.2|24659.2|9
1728398860000|2024-10-08 14:47:40|24689.2|24669.2|24689.2|24669.2|24689.2|24669.2|24689.2|24669.2|3
1728398870000|2024-10-08 14:47:50|24696.5|24676.5|24701.5|24681.5|24701.5|24681.5|24696.5|24676.5|5
1728398880000|2024-10-08 14:48:00|24704.2|24684.2|24706.7|24686.7|24706.7|24686.7|24704.2|24684.2|2
1728398890000|2024-10-08 14:48:10|24708|24688|24711.7|24691.7|24711.7|24691.7|24708|24688|2
1728398900000|2024-10-08 14:48:20|||||||||2
1728398910000|2024-10-08 14:48:30|24713|24693|24710.5|24690.5|24715.5|24695.5|24710.5|24690.5|8
1728398920000|2024-10-08 14:48:40|24708|24688|24695.7|24675.7|24708|24688|24695.7|24675.7|2
1728398930000|2024-10-08 14:48:50|24690.5|24670.5|24686.7|24666.7|24690.5|24670.5|24686.7|24666.7|3
1728398940000|2024-10-08 14:49:00|24684.2|24664.2|24684.2|24664.2|24684.2|24664.2|24684.2|24664.2|1
1728398950000|2024-10-08 14:49:10|24683|24663|24677.9|24657.9|24683|24663|24677.9|24657.9|3
1728398960000|2024-10-08 14:49:20|24676.7|24656.7|24675.5|24655.5|24676.9|24656.9|24674.2|24654.2|7
1728398970000|2024-10-08 14:49:30|24673|24653|24670.5|24650.5|24673|24653|24670.5|24650.5|8
1728398980000|2024-10-08 14:49:40|24671.7|24651.7|24670.5|24650.5|24671.7|24651.7|24670.5|24650.5|0
1728398990000|2024-10-08 14:49:50|24669.4|24649.4|24670.5|24650.5|24673|24653|24668|24648|4
1728399000000|2024-10-08 14:50:00|24671.7|24651.7|24670.5|24650.5|24671.9|24651.9|24670.5|24650.5|1
1728399020000|2024-10-08 14:50:20|||||||||2
1728399030000|2024-10-08 14:50:30|24691.7|24671.7|24691.7|24671.7|24691.7|24671.7|24691.7|24671.7|4
1728399040000|2024-10-08 14:50:40|24694.2|24674.2|24714.2|24694.2|24719.2|24699.2|24694.2|24674.2|5
1728399050000|2024-10-08 14:50:50|24713|24693|24709.2|24689.2|24713|24693|24709.2|24689.2|9
1728399060000|2024-10-08 14:51:00|24706.7|24686.7|24702|24662|24706.7|24686.7|24695.5|24662|10
1728399070000|2024-10-08 14:51:10|24683|24663|24675.5|24655.5|24683|24663|24675.5|24655.5|13
1728399080000|2024-10-08 14:51:20|24674.4|24654.4|24673|24653|24674.4|24654.4|24673|24653|5
1728399090000|2024-10-08 14:51:30|24675.5|24655.5|24675.5|24655.5|24675.5|24655.5|24675.5|24655.5|5
1728399100000|2024-10-08 14:51:40|24680.5|24660.5|24681.7|24641.7|24681.7|24660.5|24674.2|24641.7|26
1728399110000|2024-10-08 14:51:50|24672.8|24652.8|24674.2|24654.2|24674.2|24654.2|24672.8|24652.8|2
1728399120000|2024-10-08 14:52:00|||||||||9
1728399130000|2024-10-08 14:52:10|24681.7|24641.7|24681.7|24641.7|24681.7|24641.7|24681.7|24641.7|2
1728399140000|2024-10-08 14:52:20|24666.7|24646.7|24669.2|24649.2|24669.2|24649.2|24666.7|24646.7|2
1728399150000|2024-10-08 14:52:30|24670.5|24650.5|24670.5|24650.5|24670.5|24650.5|24670.5|24650.5|0
1728399160000|2024-10-08 14:52:40|24671.7|24651.7|24671.7|24651.7|24671.7|24651.7|24671.7|24651.7|0
1728399180000|2024-10-08 14:53:00|24672.8|24652.8|24683|24663|24683|24663|24672.8|24652.8|2
1728399220000|2024-10-08 14:53:40|24684.2|24664.2|24684.2|24664.2|24684.2|24664.2|24684.2|24664.2|3
1728399230000|2024-10-08 14:53:50|24685.5|24665.5|24686.7|24666.7|24686.7|24666.7|24685.5|24665.5|2
1728399240000|2024-10-08 14:54:00|24690.3|24670.3|24690.3|24670.3|24690.3|24670.3|24690.3|24670.3|0
1728399260000|2024-10-08 14:54:20|24694|24674|24694|24674|24694|24674|24694|24674|2
1728399270000|2024-10-08 14:54:30|24695.3|24675.3|24695.3|24675.3|24695.3|24675.3|24695.3|24675.3|1
1728399280000|2024-10-08 14:54:40|24696.7|24676.7|24696.7|24676.7|24696.7|24676.7|24696.7|24676.7|0
1728399290000|2024-10-08 14:54:50|24699.4|24679.4|24705.5|24685.5|24705.5|24685.5|24699.4|24679.4|11
1728399300000|2024-10-08 14:55:00|||||||||2
1728399320000|2024-10-08 14:55:20|24707.8|24687.8|24712.8|24692.8|24712.8|24692.8|24707.8|24687.8|7
1728399340000|2024-10-08 14:55:40|||||||||1
1728399350000|2024-10-08 14:55:50|24711.7|24691.7|24711.7|24691.7|24711.7|24691.7|24711.7|24691.7|1
1728399360000|2024-10-08 14:56:00|24712.8|24692.8|24713|24693|24715.5|24695.5|24711.7|24691.7|5
1728399370000|2024-10-08 14:56:10|24718|24698|24720.5|24700.5|24720.5|24700.5|24718|24698|3
1728399380000|2024-10-08 14:56:20|24721.7|24701.7|24721.7|24701.7|24721.7|24701.7|24721.7|24701.7|0
1728399390000|2024-10-08 14:56:30|24722.8|24702.8|24726.7|24706.7|24726.7|24706.7|24722.8|24702.8|6
1728399400000|2024-10-08 14:56:40|24729|24709|24738|24718|24738|24718|24729|24709|23
1728399410000|2024-10-08 14:56:50|24736.7|24716.7|24729.4|24709.4|24736.7|24716.7|24729.4|24709.4|6
1728399420000|2024-10-08 14:57:00|||||||||1
1728399430000|2024-10-08 14:57:10|24725.5|24705.5|24725.5|24705.5|24725.5|24705.5|24725.5|24705.5|0
1728399440000|2024-10-08 14:57:20|24719.2|24699.2|24718|24698|24719.2|24699.2|24718|24698|4
1728399450000|2024-10-08 14:57:30|24719.2|24699.2|24719.2|24699.2|24719.2|24699.2|24719.2|24699.2|1
1728399460000|2024-10-08 14:57:40|24716.7|24696.7|24710.5|24690.5|24719.2|24699.2|24709.2|24689.2|18
1728399470000|2024-10-08 14:57:50|24706.7|24686.7|24705.5|24685.5|24706.7|24686.7|24705.5|24685.5|3
1728399480000|2024-10-08 14:58:00|24704.2|24684.2|24704.2|24684.2|24704.2|24684.2|24704.2|24684.2|0
1728399490000|2024-10-08 14:58:10|24703|24683|24691.9|24671.9|24703|24683|24691.9|24671.9|6
1728399500000|2024-10-08 14:58:20|24690.7|24670.7|24695.5|24675.5|24695.5|24675.5|24690.7|24670.7|6
1728399520000|2024-10-08 14:58:40|24699.2|24679.2|24701.7|24681.7|24701.7|24681.7|24699.2|24679.2|2
1728399540000|2024-10-08 14:59:00|24703|24683|24705.5|24685.5|24705.5|24685.5|24703|24683|1
1728399550000|2024-10-08 14:59:10|24708|24688|24718|24698|24718|24698|24708|24688|1
1728399570000|2024-10-08 14:59:30|24707.8|24687.8|24704.2|24684.2|24707.8|24687.8|24704.2|24684.2|14
1728399580000|2024-10-08 14:59:40|24705.3|24685.3|24706.7|24686.7|24706.7|24686.7|24705.3|24685.3|0
1728399590000|2024-10-08 14:59:50|24702.8|24682.8|24699|24679|24702.8|24682.8|24699|24679|2
1728399600000|2024-10-08 15:00:00|24693|24673|24674.7|24614.7|24693|24673|24660.5|24614.7|57
1728399610000|2024-10-08 15:00:10|24662.7|24602.7|24639.2|24619.2|24662.7|24619.2|24638|24602.7|6
1728399620000|2024-10-08 15:00:20|24640.5|24620.5|24661.7|24641.7|24664|24641.7|24640.5|24620.5|11
1728399630000|2024-10-08 15:00:30|24663|24643|24663|24643|24663|24643|24663|24643|0
1728399650000|2024-10-08 15:00:50|24664.2|24644.2|24664.2|24644.2|24664.2|24644.2|24664.2|24644.2|3
1728399660000|2024-10-08 15:01:00|24659.2|24639.2|24643|24623|24659.2|24639.2|24643|24623|10
1728399670000|2024-10-08 15:01:10|24641.8|24621.8|24635.5|24615.5|24641.8|24621.8|24635.5|24615.5|5
1728399680000|2024-10-08 15:01:20|24633|24613|24613|24593|24633|24613|24613|24593|4
1728399690000|2024-10-08 15:01:30|24614.2|24594.2|24619.2|24599.2|24619.2|24599.2|24614.2|24594.2|3
1728399700000|2024-10-08 15:01:40|24629.2|24609.2|24629.2|24609.2|24629.2|24609.2|24629.2|24609.2|6
1728399710000|2024-10-08 15:01:50|24631.8|24611.8|24633.2|24613.2|24633.2|24613.2|24631.8|24611.8|2
1728399720000|2024-10-08 15:02:00|||||||||2
1728399730000|2024-10-08 15:02:10|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|1
1728399740000|2024-10-08 15:02:20|24635.3|24615.3|24636.7|24616.7|24636.7|24616.7|24635.3|24615.3|0
1728399750000|2024-10-08 15:02:30|24635.5|24615.5|24634.2|24614.2|24635.5|24615.5|24634.2|24614.2|0
1728399760000|2024-10-08 15:02:40|24633|24613|24614.3|24594.3|24633|24613|24614.3|24594.3|14
1728399770000|2024-10-08 15:02:50|24613|24593|24616.7|24596.7|24616.7|24596.7|24613|24593|5
1728399780000|2024-10-08 15:03:00|24617.8|24597.8|24624.2|24604.2|24624.2|24604.2|24617.8|24597.8|4
1728399790000|2024-10-08 15:03:10|24625.3|24605.3|24625.3|24605.3|24625.3|24605.3|24625.3|24605.3|1
1728399800000|2024-10-08 15:03:20|24626.7|24606.7|24639.2|24619.2|24639.2|24619.2|24626.7|24606.7|7
1728399830000|2024-10-08 15:03:50|24637.8|24617.8|24638|24618|24639.2|24619.2|24637.8|24617.8|5
1728399840000|2024-10-08 15:04:00|24617.8|24597.8|24616.7|24596.7|24617.8|24597.8|24616.7|24596.7|3
1728399850000|2024-10-08 15:04:10|24614.3|24594.3|24610.5|24590.5|24614.3|24594.3|24610.5|24590.5|2
1728399860000|2024-10-08 15:04:20|24611.7|24591.7|24609.2|24589.2|24611.7|24591.7|24608|24588|5
1728399870000|2024-10-08 15:04:30|24610.5|24590.5|24611.7|24591.7|24611.7|24591.7|24610.5|24590.5|2
1728399880000|2024-10-08 15:04:40|24612.8|24592.8|24612.8|24592.8|24612.8|24592.8|24612.8|24592.8|1
1728399890000|2024-10-08 15:04:50|24615.2|24595.2|24625.3|24605.3|24625.3|24605.3|24615.2|24595.2|2
1728399900000|2024-10-08 15:05:00|24624.2|24604.2|24619.2|24599.2|24624.2|24604.2|24619.2|24599.2|1
1728399910000|2024-10-08 15:05:10|24610.5|24590.5|24610.3|24590.3|24610.5|24590.5|24609.2|24589.2|6
1728399920000|2024-10-08 15:05:20|24609.2|24589.2|24612.8|24592.8|24612.8|24592.8|24609.2|24589.2|2
1728399930000|2024-10-08 15:05:30|24617.8|24597.8|24617.8|24597.8|24617.8|24597.8|24617.8|24597.8|8
1728399940000|2024-10-08 15:05:40|24613.2|24593.2|24613.2|24593.2|24613.2|24593.2|24613.2|24593.2|3
1728399960000|2024-10-08 15:06:00|24611.8|24591.8|24599.3|24579.3|24611.8|24591.8|24599.3|24579.3|16
1728399970000|2024-10-08 15:06:10|24600.5|24580.5|24603|24583|24603|24583|24600.5|24580.5|3
1728399980000|2024-10-08 15:06:20|24600.5|24580.5|24600.5|24580.5|24600.5|24580.5|24600.5|24580.5|0
1728399990000|2024-10-08 15:06:30|24599.2|24579.2|24591.8|24571.8|24599.2|24579.2|24591.8|24571.8|10
1728400000000|2024-10-08 15:06:40|24593|24573|24584.2|24564.2|24593|24573|24575.5|24555.5|13
1728400010000|2024-10-08 15:06:50|24583|24563|24584.2|24564.2|24584.2|24564.2|24583|24563|3
1728400020000|2024-10-08 15:07:00|24581.8|24561.8|24580.5|24560.5|24581.8|24561.8|24580.5|24560.5|0
1728400030000|2024-10-08 15:07:10|24579.2|24559.2|24579.2|24559.2|24579.2|24559.2|24579.2|24559.2|1
1728400040000|2024-10-08 15:07:20|24578|24558|24576.8|24556.8|24578|24558|24576.8|24556.8|0
1728400050000|2024-10-08 15:07:30|24574.3|24554.3|24560.5|24540.5|24577|24554.3|24560.5|24537|5
1728400060000|2024-10-08 15:07:40|24558.2|24538.2|24559.5|24519.5|24560.7|24538.2|24558.2|24519.5|8
1728400070000|2024-10-08 15:07:50|24538|24518|24539.2|24519.2|24539.2|24519.2|24538|24518|3
1728400080000|2024-10-08 15:08:00|24536.8|24516.8|24540.3|24520.3|24540.3|24520.3|24536.8|24516.8|26
1728400090000|2024-10-08 15:08:10|24541.5|24521.5|24556.3|24536.3|24561.7|24536.3|24541.5|24521.5|5
1728400100000|2024-10-08 15:08:20|24560.3|24540.3|24564.2|24544.2|24564.2|24544.2|24560.3|24540.3|0
1728400110000|2024-10-08 15:08:30|24560.3|24540.3|24560.3|24540.3|24560.3|24540.3|24560.3|24540.3|2
1728400120000|2024-10-08 15:08:40|24564.2|24544.2|24564.2|24544.2|24564.2|24544.2|24564.2|24544.2|3
1728400130000|2024-10-08 15:08:50|||||||||1
1728400140000|2024-10-08 15:09:00|24562.8|24542.8|24566.7|24546.7|24566.7|24546.7|24562.8|24542.8|2
1728400150000|2024-10-08 15:09:10|24569.2|24549.2|24574.2|24554.2|24574.2|24554.2|24569.2|24549.2|4
1728400160000|2024-10-08 15:09:20|||||||||3
1728400170000|2024-10-08 15:09:30|24579.2|24559.2|24580.5|24560.5|24580.5|24560.5|24579.2|24559.2|4
1728400180000|2024-10-08 15:09:40|24581.7|24561.7|24584.2|24564.2|24584.2|24564.2|24581.7|24561.7|21
1728400190000|2024-10-08 15:09:50|24586.7|24566.7|24586.7|24566.7|24586.7|24566.7|24586.7|24566.7|3
1728400200000|2024-10-08 15:10:00|24585.5|24565.5|24589.2|24569.2|24589.2|24569.2|24584.2|24564.2|5
1728400210000|2024-10-08 15:10:10|24591.7|24571.7|24597.8|24577.8|24597.8|24577.8|24591.7|24571.7|7
1728400220000|2024-10-08 15:10:20|24599.2|24579.2|24599.2|24579.2|24601.7|24581.7|24599.2|24579.2|11
1728400240000|2024-10-08 15:10:40|24597.8|24577.8|24595.3|24575.3|24599.2|24579.2|24594.2|24574.2|3
1728400250000|2024-10-08 15:10:50|24594.2|24574.2|24614.2|24594.2|24614.2|24594.2|24594.2|24574.2|8
1728400260000|2024-10-08 15:11:00|||||||||3
1728400270000|2024-10-08 15:11:10|24611.8|24591.8|24610.5|24590.5|24611.8|24591.8|24610.5|24590.5|2
1728400290000|2024-10-08 15:11:30|24612.8|24592.8|24616.7|24596.7|24616.7|24596.7|24612.8|24592.8|4
1728400300000|2024-10-08 15:11:40|24614.2|24594.2|24614.2|24594.2|24614.2|24594.2|24614.2|24594.2|0
1728400310000|2024-10-08 15:11:50|||||||||1
1728400320000|2024-10-08 15:12:00|24613|24593|24613|24593|24613|24593|24613|24593|0
1728400330000|2024-10-08 15:12:10|24611.7|24591.7|24649.2|24629.2|24655.3|24635.3|24611.7|24591.7|18
1728400340000|2024-10-08 15:12:20|24644.2|24624.2|24644.2|24624.2|24644.2|24624.2|24644.2|24624.2|1
1728400350000|2024-10-08 15:12:30|24641.7|24621.7|24641.7|24621.7|24641.7|24621.7|24641.7|24621.7|5
1728400360000|2024-10-08 15:12:40|24640.3|24620.3|24627.8|24607.8|24640.3|24620.3|24627.8|24607.8|4
1728400370000|2024-10-08 15:12:50|24629|24609|24626.7|24606.7|24631.7|24611.7|24626.7|24606.7|4
1728400380000|2024-10-08 15:13:00|24627.8|24607.8|24621.7|24601.7|24627.8|24607.8|24621.7|24601.7|4
1728400390000|2024-10-08 15:13:10|24620.3|24600.3|24617.8|24597.8|24620.3|24600.3|24617.8|24597.8|4
1728400400000|2024-10-08 15:13:20|24619.2|24599.2|24621.7|24601.7|24621.7|24601.7|24616.7|24596.7|5
1728400410000|2024-10-08 15:13:30|24623|24603|24626.7|24606.7|24626.7|24606.7|24623|24603|2
1728400420000|2024-10-08 15:13:40|||||||||2
1728400430000|2024-10-08 15:13:50|24625.5|24605.5|24625.5|24605.5|24634.3|24605.5|24625.5|24594.3|1
1728400440000|2024-10-08 15:14:00|24624.2|24604.2|24621.7|24601.7|24624.2|24604.2|24621.7|24601.7|0
1728400450000|2024-10-08 15:14:10|24622.8|24602.8|24626.7|24606.7|24626.7|24606.7|24622.8|24602.8|2
1728400490000|2024-10-08 15:14:50|24627.8|24607.8|24630.3|24610.3|24630.3|24610.3|24627.8|24607.8|1
1728400500000|2024-10-08 15:15:00|24631.7|24611.7|24610.7|24590.7|24631.7|24611.7|24610.7|24590.7|11
1728400510000|2024-10-08 15:15:10|24606.7|24586.7|24606.7|24586.7|24606.7|24586.7|24606.7|24586.7|1
1728400520000|2024-10-08 15:15:20|24605.5|24585.5|24605.3|24585.3|24605.5|24585.5|24602.8|24582.8|3
1728400530000|2024-10-08 15:15:30|24606.7|24586.7|24611.7|24591.7|24611.7|24591.7|24606.7|24586.7|0
1728400540000|2024-10-08 15:15:40|24616.7|24596.7|24616.7|24596.7|24616.7|24596.7|24616.7|24596.7|0
1728400550000|2024-10-08 15:15:50|24619|24599|24620.3|24600.3|24620.3|24600.3|24619|24599|1
1728400560000|2024-10-08 15:16:00|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|2
1728400570000|2024-10-08 15:16:10|24623|24603|24626.7|24606.7|24626.7|24606.7|24623|24603|3
1728400580000|2024-10-08 15:16:20|24625.5|24605.5|24620.5|24600.5|24625.5|24605.5|24620.5|24600.5|5
1728400590000|2024-10-08 15:16:30|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|24621.7|24601.7|3
1728400600000|2024-10-08 15:16:40|24620.5|24600.5|24621.7|24601.7|24621.7|24601.7|24619.2|24599.2|6
1728400610000|2024-10-08 15:16:50|24619.3|24599.3|24609.2|24589.2|24619.3|24599.3|24609.2|24589.2|11
1728400620000|2024-10-08 15:17:00|24610.3|24590.3|24611.7|24591.7|24611.7|24591.7|24610.3|24590.3|2
1728400630000|2024-10-08 15:17:10|24616.7|24596.7|24631.7|24611.7|24631.7|24611.7|24616.7|24596.7|2
1728400640000|2024-10-08 15:17:20|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|24636.7|24616.7|5
1728400650000|2024-10-08 15:17:30|24640.1|24620.1|24640.5|24620.5|24649.2|24629.2|24640.1|24620.1|9
1728400660000|2024-10-08 15:17:40|24639.3|24619.3|24643|24623|24644.2|24624.2|24638|24618|4
1728400670000|2024-10-08 15:17:50|24644.2|24624.2|24643|24623|24645.5|24625.5|24643|24623|6
1728400680000|2024-10-08 15:18:00|24641.7|24621.7|24641.7|24621.7|24641.7|24621.7|24641.7|24621.7|1
1728400690000|2024-10-08 15:18:10|24638|24618|24640.3|24620.3|24640.3|24620.3|24636.8|24616.8|4
1728400700000|2024-10-08 15:18:20|24641.7|24621.7|24644.2|24624.2|24644.2|24624.2|24641.7|24621.7|2
1728400710000|2024-10-08 15:18:30|24645.3|24625.3|24649.2|24629.2|24649.2|24629.2|24645.3|24625.3|1
1728400720000|2024-10-08 15:18:40|24653|24633|24654.2|24634.2|24654.2|24634.2|24653|24633|0
1728400730000|2024-10-08 15:18:50|24659.2|24639.2|24661.7|24641.7|24661.7|24641.7|24659.2|24639.2|3
1728400740000|2024-10-08 15:19:00|24659.2|24639.2|24645.5|24625.5|24661.7|24641.7|24645.5|24625.5|7
1728400750000|2024-10-08 15:19:10|24646.7|24626.7|24644.2|24624.2|24648|24628|24644.2|24624.2|7
1728400760000|2024-10-08 15:19:20|||||||||1
1728400770000|2024-10-08 15:19:30|24646.5|24626.5|24646.5|24626.5|24646.5|24626.5|24646.5|24626.5|0
1728400780000|2024-10-08 15:19:40|24649.2|24629.2|24649.2|24629.2|24649.2|24629.2|24649.2|24629.2|0
1728400800000|2024-10-08 15:20:00|24650.5|24630.5|24651.8|24631.8|24651.8|24631.8|24650.5|24630.5|1
1728400810000|2024-10-08 15:20:10|24650.5|24630.5|24650.5|24630.5|24650.5|24630.5|24650.5|24630.5|2
1728400820000|2024-10-08 15:20:20|24651.7|24631.7|24653|24633|24653|24633|24650.5|24630.5|0
1728400830000|2024-10-08 15:20:30|24650.5|24630.5|24650.5|24630.5|24650.5|24630.5|24650.5|24630.5|0
1728400840000|2024-10-08 15:20:40|24653|24633|24653|24633|24653|24633|24653|24633|0
1728400850000|2024-10-08 15:20:50|||||||||2
1728400860000|2024-10-08 15:21:00|24650.5|24630.5|24649.2|24629.2|24653|24633|24649.2|24629.2|6
1728400870000|2024-10-08 15:21:10|24648|24628|24648|24628|24649.2|24629.2|24648|24628|3
1728400880000|2024-10-08 15:21:20|24649.2|24629.2|24649.2|24629.2|24649.2|24629.2|24649.2|24629.2|0
1728400890000|2024-10-08 15:21:30|24650.3|24630.3|24651.7|24631.7|24651.7|24631.7|24650.3|24630.3|1
1728400900000|2024-10-08 15:21:40|||||||||1
1728400910000|2024-10-08 15:21:50|24646.7|24626.7|24646.7|24626.7|24646.7|24626.7|24646.7|24626.7|1
1728400920000|2024-10-08 15:22:00|||||||||2
1728400930000|2024-10-08 15:22:10|24644.2|24624.2|24645.3|24625.3|24645.3|24625.3|24644.2|24624.2|2
1728400940000|2024-10-08 15:22:20|24646.7|24626.7|24650.3|24630.3|24650.3|24630.3|24646.7|24626.7|2
1728400950000|2024-10-08 15:22:30|24651.7|24631.7|24653|24633|24653|24633|24650.5|24630.5|1
1728400960000|2024-10-08 15:22:40|24650.5|24630.5|24653|24633|24653|24633|24650.5|24630.5|4
1728400970000|2024-10-08 15:22:50|24654.2|24634.2|24666.7|24646.7|24666.7|24646.7|24654.2|24634.2|8
1728400980000|2024-10-08 15:23:00|24664.2|24644.2|24670.3|24650.3|24670.3|24650.3|24664.2|24644.2|3
1728400990000|2024-10-08 15:23:10|24669.2|24649.2|24670.3|24650.3|24671.7|24651.7|24669.2|24649.2|2
1728401000000|2024-10-08 15:23:20|24671.5|24651.5|24672.8|24652.8|24672.8|24652.8|24671.5|24651.5|8
1728401010000|2024-10-08 15:23:30|24674.2|24654.2|24679.2|24659.2|24679.2|24659.2|24674.2|24654.2|1
1728401020000|2024-10-08 15:23:40|24676.7|24656.7|24676.7|24656.7|24676.7|24656.7|24676.7|24656.7|6
1728401030000|2024-10-08 15:23:50|24675.5|24655.5|24665.3|24645.3|24675.5|24655.5|24665.3|24645.3|5
1728401040000|2024-10-08 15:24:00|24666.7|24646.7|24664.2|24644.2|24666.7|24646.7|24664.2|24644.2|5
1728401050000|2024-10-08 15:24:10|24663|24643|24661.7|24641.7|24663|24643|24661.7|24641.7|1
1728401060000|2024-10-08 15:24:20|24660.3|24640.3|24656.7|24636.7|24660.3|24640.3|24656.7|24636.7|4
1728401070000|2024-10-08 15:24:30|||||||||2
1728401080000|2024-10-08 15:24:40|||||||||3
1728401100000|2024-10-08 15:25:00|24651.7|24631.7|24646.7|24626.7|24651.7|24631.7|24646.7|24626.7|25
1728401110000|2024-10-08 15:25:10|24645.5|24625.5|24649.2|24629.2|24649.2|24629.2|24645.5|24625.5|2
1728401120000|2024-10-08 15:25:20|||||||||1
1728401130000|2024-10-08 15:25:30|24655.3|24635.3|24656.5|24636.5|24656.5|24636.5|24655.3|24635.3|14
1728401140000|2024-10-08 15:25:40|24655.3|24635.3|24654|24634|24656.5|24636.5|24654|24634|1
1728401150000|2024-10-08 15:25:50|||||||||1
1728401160000|2024-10-08 15:26:00|24651.5|24631.5|24651.5|24631.5|24651.5|24631.5|24651.5|24631.5|1
1728401170000|2024-10-08 15:26:10|24650.3|24630.3|24650.3|24630.3|24650.3|24630.3|24650.3|24630.3|0
1728401180000|2024-10-08 15:26:20|24651.5|24631.5|24651.5|24631.5|24651.5|24631.5|24651.5|24631.5|4
1728401210000|2024-10-08 15:26:50|24652.6|24632.6|24655.1|24635.1|24655.1|24635.1|24652.6|24632.6|2
1728401220000|2024-10-08 15:27:00|24657.8|24637.8|24661.5|24641.5|24661.5|24641.5|24657.8|24637.8|8
1728401230000|2024-10-08 15:27:10|||||||||1
1728401240000|2024-10-08 15:27:20|24657.6|24637.6|24656.5|24636.5|24657.6|24637.6|24656.5|24636.5|1
1728401250000|2024-10-08 15:27:30|24657.6|24637.6|24657.6|24637.6|24657.6|24637.6|24657.6|24637.6|0
1728401260000|2024-10-08 15:27:40|24659|24639|24659|24639|24659|24639|24659|24639|1
1728401270000|2024-10-08 15:27:50|24656.5|24636.5|24656.5|24636.5|24656.5|24636.5|24656.5|24636.5|0
1728401280000|2024-10-08 15:28:00|24655.3|24635.3|24655.3|24635.3|24655.3|24635.3|24655.3|24635.3|3
1728401290000|2024-10-08 15:28:10|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|16
1728401300000|2024-10-08 15:28:20|24663|24643|24663|24643|24663|24643|24663|24643|0
1728401340000|2024-10-08 15:29:00|24664.1|24644.1|24664|24644|24664.1|24644.1|24664|24644|1
1728401360000|2024-10-08 15:29:20|24661.6|24641.6|24661.5|24641.5|24661.6|24641.6|24659|24639|0
1728401370000|2024-10-08 15:29:30|24660.3|24640.3|24662.6|24642.6|24662.6|24642.6|24660.1|24640.1|2
1728401380000|2024-10-08 15:29:40|24660.3|24640.3|24659|24639|24664|24644|24659|24639|1
1728401400000|2024-10-08 15:30:00|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|1
1728401420000|2024-10-08 15:30:20|24655.1|24635.1|24655.1|24635.1|24655.1|24635.1|24655.1|24635.1|2
1728401430000|2024-10-08 15:30:30|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|0
1728401440000|2024-10-08 15:30:40|24660.3|24640.3|24660.3|24640.3|24660.3|24640.3|24660.3|24640.3|1
1728401450000|2024-10-08 15:30:50|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|24657.8|24637.8|3
1728401470000|2024-10-08 15:31:10|24655.3|24635.3|24660.3|24640.3|24660.3|24640.3|24655.3|24635.3|7
1728401480000|2024-10-08 15:31:20|24662.8|24642.8|24665.1|24645.1|24665.1|24645.1|24662.8|24642.8|3
1728401500000|2024-10-08 15:31:40|24669.1|24649.1|24666.6|24646.6|24671.5|24651.5|24666.6|24646.6|8
1728401510000|2024-10-08 15:31:50|24667.8|24647.8|24667.8|24647.8|24667.8|24647.8|24667.8|24647.8|1
1728401530000|2024-10-08 15:32:10|||||||||2
1728401550000|2024-10-08 15:32:30|24666.5|24646.5|24666.5|24646.5|24666.5|24646.5|24666.5|24646.5|1
1728401560000|2024-10-08 15:32:40|||||||||4
1728401570000|2024-10-08 15:32:50|24667.8|24647.8|24673.8|24653.8|24673.8|24653.8|24667.8|24647.8|3
1728401580000|2024-10-08 15:33:00|24676.5|24656.5|24670.3|24650.3|24676.5|24656.5|24670.3|24650.3|4
1728401590000|2024-10-08 15:33:10|24667.8|24647.8|24633.2|24613.2|24667.8|24647.8|24633.2|24613.2|21
1728401600000|2024-10-08 15:33:20|24630.7|24610.7|24624.1|24604.1|24630.7|24610.7|24624.1|24604.1|7
1728401610000|2024-10-08 15:33:30|24623|24603|24626.6|24606.6|24626.6|24606.6|24623|24603|11
1728401620000|2024-10-08 15:33:40|24629|24609|24631.6|24611.6|24631.6|24611.6|24629|24609|5
1728401630000|2024-10-08 15:33:50|||||||||2
1728401640000|2024-10-08 15:34:00|24632.8|24612.8|24632.8|24612.8|24632.8|24612.8|24632.8|24612.8|1
1728401650000|2024-10-08 15:34:10|24634|24614|24632.8|24612.8|24634|24614|24632.8|24612.8|1
1728401660000|2024-10-08 15:34:20|24631.5|24611.5|24632.8|24612.8|24632.8|24612.8|24631.5|24611.5|1
1728401670000|2024-10-08 15:34:30|24630.5|24610.5|24622.8|24602.8|24630.5|24610.5|24622.8|24602.8|9
1728401680000|2024-10-08 15:34:40|24624.1|24604.1|24625.3|24605.3|24625.5|24605.5|24624.1|24604.1|1
1728401690000|2024-10-08 15:34:50|24624.1|24604.1|24624.1|24604.1|24624.1|24604.1|24623|24603|6
1728401710000|2024-10-08 15:35:10|||||||||1
1728401720000|2024-10-08 15:35:20|24625.3|24605.3|24636.5|24616.5|24636.5|24616.5|24625.3|24605.3|2
1728401730000|2024-10-08 15:35:30|24637.8|24617.8|24640.3|24620.3|24640.3|24620.3|24635.3|24615.3|9
1728401740000|2024-10-08 15:35:40|24638|24618|24640.3|24620.3|24640.3|24620.3|24635.3|24615.3|0
1728401750000|2024-10-08 15:35:50|24635.3|24615.3|24641.5|24621.5|24641.5|24621.5|24635.3|24615.3|7
1728401760000|2024-10-08 15:36:00|24641.6|24621.6|24640.3|24620.3|24641.6|24621.6|24640.3|24620.3|2
1728401770000|2024-10-08 15:36:10|24639.1|24619.1|24636.6|24616.6|24639.1|24619.1|24636.6|24616.6|2
1728401780000|2024-10-08 15:36:20|24634.1|24614.1|24640.3|24620.3|24640.3|24620.3|24634.1|24614.1|3
1728401790000|2024-10-08 15:36:30|24639|24619|24641.6|24621.6|24641.6|24621.6|24639|24619|3
1728401800000|2024-10-08 15:36:40|24640.5|24620.5|24641.6|24621.6|24642.8|24622.8|24639.1|24619.1|3
1728401810000|2024-10-08 15:36:50|24636.6|24616.6|24627.8|24607.8|24636.6|24616.6|24627.8|24607.8|5
1728401820000|2024-10-08 15:37:00|24625.5|24605.5|24625.5|24605.5|24626.6|24606.6|24625.5|24605.5|3
1728401830000|2024-10-08 15:37:10|24626.6|24606.6|24619.1|24599.1|24634|24610.3|24617.8|24590.1|5
1728401840000|2024-10-08 15:37:20|24620.3|24600.3|24622.8|24602.8|24622.8|24602.8|24619.1|24599.1|1
1728401850000|2024-10-08 15:37:30|24624.1|24604.1|24630.3|24610.3|24630.3|24610.3|24624.1|24604.1|2
1728401860000|2024-10-08 15:37:40|24631.6|24611.6|24631.6|24611.6|24631.6|24611.6|24631.6|24611.6|1
1728401870000|2024-10-08 15:37:50|24630.3|24610.3|24630.3|24610.3|24630.3|24610.3|24630.3|24610.3|0
1728401880000|2024-10-08 15:38:00|24629.1|24609.1|24628|24608|24629.1|24609.1|24628|24608|6
1728401890000|2024-10-08 15:38:10|24626.6|24606.6|24626.6|24606.6|24626.6|24606.6|24626.6|24606.6|1
1728401900000|2024-10-08 15:38:20|||||||||2
1728401920000|2024-10-08 15:38:40|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|7
1728401930000|2024-10-08 15:38:50|24624.1|24604.1|24621.6|24601.6|24624.1|24604.1|24621.6|24601.6|1
1728401940000|2024-10-08 15:39:00|24616.6|24596.6|24623|24603|24623|24603|24616.6|24596.6|1
1728401950000|2024-10-08 15:39:10|24620.6|24600.6|24620.5|24600.5|24620.6|24600.6|24618|24598|2
1728401960000|2024-10-08 15:39:20|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|24621.6|24601.6|1
1728401970000|2024-10-08 15:39:30|24625.5|24605.5|24629.1|24609.1|24629.1|24609.1|24625.5|24605.5|5
1728401980000|2024-10-08 15:39:40|24629.3|24609.3|24626.8|24606.8|24629.3|24609.3|24626.8|24606.8|7
1728401990000|2024-10-08 15:39:50|24624.1|24604.1|24608|24588|24624.1|24604.1|24608|24588|14
1728402000000|2024-10-08 15:40:00|24605.5|24585.5|24586.8|24566.8|24605.5|24585.5|24586.8|24566.8|14
1728402010000|2024-10-08 15:40:10|24588|24568|24601.6|24581.6|24601.6|24581.6|24588|24568|15
1728402020000|2024-10-08 15:40:20|24599.1|24579.1|24598|24578|24599.1|24579.1|24598|24578|2
1728402030000|2024-10-08 15:40:30|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|0
1728402040000|2024-10-08 15:40:40|24597.8|24577.8|24596.6|24576.6|24600.3|24580.3|24596.6|24576.6|1
1728402050000|2024-10-08 15:40:50|24595.5|24575.5|24596.6|24576.6|24596.6|24576.6|24595.5|24575.5|12
1728402060000|2024-10-08 15:41:00|24598|24578|24595.5|24575.5|24601.8|24581.8|24595.5|24575.5|3
1728402070000|2024-10-08 15:41:10|24596.6|24576.6|24598|24578|24598|24578|24595.5|24575.5|2
1728402080000|2024-10-08 15:41:20|24599.1|24579.1|24611.6|24591.6|24611.6|24591.6|24599.1|24579.1|9
1728402090000|2024-10-08 15:41:30|24613|24593|24614.1|24594.1|24616.6|24596.6|24613|24593|4
1728402100000|2024-10-08 15:41:40|24613|24593|24613|24593|24613|24593|24613|24593|2
1728402110000|2024-10-08 15:41:50|24610.5|24590.5|24610.5|24590.5|24610.5|24590.5|24610.5|24590.5|4
1728402120000|2024-10-08 15:42:00|24608|24588|24614.1|24594.1|24614.1|24594.1|24608|24588|6
1728402130000|2024-10-08 15:42:10|24616.8|24596.8|24640.5|24620.5|24640.5|24620.5|24616.8|24596.8|11
1728402140000|2024-10-08 15:42:20|24641.6|24621.6|24641.6|24621.6|24643|24623|24641.6|24621.6|8
1728402150000|2024-10-08 15:42:30|24639.3|24619.3|24638|24618|24639.3|24619.3|24638|24618|0
1728402160000|2024-10-08 15:42:40|24636.8|24616.8|24634.3|24614.3|24638|24618|24634.3|24614.3|0
1728402180000|2024-10-08 15:43:00|24633|24613|24618|24598|24633|24613|24618|24598|2
1728402190000|2024-10-08 15:43:10|24621.5|24601.5|24627.8|24607.8|24627.8|24607.8|24621.5|24601.5|6
1728402210000|2024-10-08 15:43:30|24629.1|24609.1|24632.8|24612.8|24632.8|24612.8|24629.1|24609.1|4
1728402230000|2024-10-08 15:43:50|24634.1|24614.1|24644.1|24624.1|24644.1|24624.1|24634.1|24614.1|6
1728402250000|2024-10-08 15:44:10|24641.6|24621.6|24640.3|24620.3|24642.8|24622.8|24640.3|24620.3|3
1728402260000|2024-10-08 15:44:20|24642.8|24622.8|24642.8|24622.8|24642.8|24622.8|24642.8|24622.8|0
1728402270000|2024-10-08 15:44:30|24641.6|24621.6|24640.3|24620.3|24641.6|24621.6|24640.3|24620.3|0
1728402280000|2024-10-08 15:44:40|24642.8|24622.8|24642.8|24622.8|24642.8|24622.8|24642.8|24622.8|0
1728402290000|2024-10-08 15:44:50|24641.6|24621.6|24639.1|24619.1|24641.6|24621.6|24637.8|24617.8|2
1728402300000|2024-10-08 15:45:00|24636.6|24616.6|24636.6|24616.6|24636.6|24616.6|24636.6|24616.6|1
1728402310000|2024-10-08 15:45:10|||||||||2
1728402320000|2024-10-08 15:45:20|||||||||12
1728402330000|2024-10-08 15:45:30|||||||||1
1728402340000|2024-10-08 15:45:40|24639|24619|24641.6|24621.6|24642.8|24622.8|24639|24619|10
1728402360000|2024-10-08 15:46:00|||||||||1
1728402370000|2024-10-08 15:46:10|24640.3|24620.3|24640.3|24620.3|24640.3|24620.3|24637.8|24617.8|2
1728402380000|2024-10-08 15:46:20|24642.8|24622.8|24645.3|24625.3|24645.3|24625.3|24642.8|24622.8|5
1728402390000|2024-10-08 15:46:30|24644.1|24624.1|24644|24624|24644.1|24624.1|24642.8|24622.8|0
1728402420000|2024-10-08 15:47:00|24642.8|24622.8|24644|24624|24644|24624|24642.8|24622.8|1
1728402440000|2024-10-08 15:47:20|24645.1|24625.1|24645.3|24625.3|24646.5|24626.5|24644|24624|0
1728402450000|2024-10-08 15:47:30|24644|24624|24650.3|24630.3|24651.5|24631.5|24644|24624|1
1728402460000|2024-10-08 15:47:40|24651.5|24631.5|24651.5|24631.5|24651.5|24631.5|24651.5|24631.5|0
1728402470000|2024-10-08 15:47:50|24654.1|24634.1|24656.5|24636.5|24656.5|24636.5|24654.1|24634.1|1
1728402480000|2024-10-08 15:48:00|24659.1|24639.1|24659.1|24639.1|24659.1|24639.1|24659.1|24639.1|0
1728402490000|2024-10-08 15:48:10|24656.6|24636.6|24656.6|24636.6|24656.6|24636.6|24656.6|24636.6|17
1728402520000|2024-10-08 15:48:40|24655.3|24635.3|24655.3|24635.3|24655.3|24635.3|24655.3|24635.3|0
1728402540000|2024-10-08 15:49:00|24659.1|24639.1|24661.6|24641.6|24661.6|24641.6|24659.1|24639.1|5
1728402550000|2024-10-08 15:49:10|24659.1|24639.1|24661.6|24641.6|24661.6|24641.6|24659.1|24639.1|1
1728402560000|2024-10-08 15:49:20|24662.8|24642.8|24664.1|24644.1|24664.1|24644.1|24662.8|24642.8|7
1728402570000|2024-10-08 15:49:30|24665.3|24645.3|24675.3|24655.3|24675.3|24655.3|24665.3|24645.3|1
1728402580000|2024-10-08 15:49:40|||||||||7
1728402600000|2024-10-08 15:50:00|24676.6|24656.6|24679.1|24659.1|24679.1|24659.1|24675.3|24655.3|3
1728402610000|2024-10-08 15:50:10|||||||||1
1728402620000|2024-10-08 15:50:20|24680.5|24660.5|24685.3|24665.3|24685.5|24665.5|24680.5|24660.5|7
1728402630000|2024-10-08 15:50:30|||||||||1
1728402640000|2024-10-08 15:50:40|||||||||1
1728402670000|2024-10-08 15:51:10|24684.1|24664.1|24684.1|24664.1|24684.1|24664.1|24681.6|24661.6|4
1728402690000|2024-10-08 15:51:30|24685.3|24665.3|24689.1|24669.1|24689.1|24669.1|24685.3|24665.3|7
1728402710000|2024-10-08 15:51:50|24690.3|24670.3|24694.1|24674.1|24694.1|24674.1|24690.3|24670.3|45
1728402720000|2024-10-08 15:52:00|24695.5|24675.5|24695.3|24675.3|24696.6|24676.6|24695.3|24675.3|1
1728402730000|2024-10-08 15:52:10|||||||||3
1728402740000|2024-10-08 15:52:20|24693.9|24673.9|24700.1|24680.1|24700.1|24680.1|24693.9|24673.9|8
1728402750000|2024-10-08 15:52:30|24701.4|24681.4|24696.4|24676.4|24701.4|24681.4|24696.4|24676.4|2
1728402760000|2024-10-08 15:52:40|||||||||1
1728402770000|2024-10-08 15:52:50|24693.9|24673.9|24691.4|24671.4|24693.9|24673.9|24691.4|24671.4|2
1728402780000|2024-10-08 15:53:00|24688.9|24668.9|24688.9|24668.9|24688.9|24668.9|24688.9|24668.9|0
1728402820000|2024-10-08 15:53:40|24687.8|24667.8|24686.4|24666.4|24687.8|24667.8|24686.4|24666.4|2
1728402840000|2024-10-08 15:54:00|||||||||2
1728402850000|2024-10-08 15:54:10|24685.3|24665.3|24685.3|24665.3|24685.3|24665.3|24685.3|24665.3|2
1728402870000|2024-10-08 15:54:30|24684.1|24664.1|24674.5|24654.5|24684.1|24664.1|24674.5|24654.5|1
1728402900000|2024-10-08 15:55:00|24667.8|24647.8|24660.1|24640.1|24667.8|24647.8|24660.1|24640.1|3
1728402910000|2024-10-08 15:55:10|24658.9|24638.9|24657.8|24637.8|24658.9|24638.9|24657.8|24637.8|3
1728402920000|2024-10-08 15:55:20|24659.1|24639.1|24659.1|24639.1|24660.3|24640.3|24659.1|24639.1|1
1728402930000|2024-10-08 15:55:30|24661.6|24641.6|24664.1|24644.1|24664.1|24644.1|24661.6|24641.6|2
1728402940000|2024-10-08 15:55:40|||||||||1
1728402950000|2024-10-08 15:55:50|24665.3|24645.3|24667.8|24647.8|24667.8|24647.8|24665.3|24645.3|1
1728402960000|2024-10-08 15:56:00|||||||||3
1728402980000|2024-10-08 15:56:20|24669.1|24649.1|24669.1|24649.1|24669.1|24649.1|24669.1|24649.1|3
1728402990000|2024-10-08 15:56:30|24670.3|24650.3|24672.8|24652.8|24672.8|24652.8|24670.3|24650.3|1
1728403000000|2024-10-08 15:56:40|||||||||4
1728403010000|2024-10-08 15:56:50|24670.3|24650.3|24670.3|24650.3|24670.3|24650.3|24670.3|24650.3|6
1728403020000|2024-10-08 15:57:00|24669.1|24649.1|24664.1|24644.1|24669.1|24649.1|24664.1|24644.1|1
1728403040000|2024-10-08 15:57:20|24659.1|24639.1|24659.1|24639.1|24661.6|24641.6|24659.1|24639.1|29
1728403050000|2024-10-08 15:57:30|||||||||1
1728403070000|2024-10-08 15:57:50|24658|24638|24653|24633|24658|24638|24653|24633|7
1728403080000|2024-10-08 15:58:00|24651.6|24631.6|24655.3|24635.3|24655.3|24635.3|24650.5|24630.5|5
1728403090000|2024-10-08 15:58:10|24654.1|24634.1|24655.3|24635.3|24655.3|24635.3|24652.8|24632.8|2
1728403100000|2024-10-08 15:58:20|24650.3|24630.3|24651.6|24631.6|24652.8|24632.8|24650.3|24630.3|2
1728403110000|2024-10-08 15:58:30|24650.3|24630.3|24651.6|24631.6|24651.6|24631.6|24650.3|24630.3|5
1728403120000|2024-10-08 15:58:40|24650.5|24630.5|24651.6|24631.6|24651.6|24631.6|24650.5|24630.5|1
1728403130000|2024-10-08 15:58:50|||||||||1
1728403140000|2024-10-08 15:59:00|24652.8|24632.8|24655.3|24635.3|24655.3|24635.3|24652.8|24632.8|2
1728403150000|2024-10-08 15:59:10|24653.9|24633.9|24655.3|24635.3|24655.3|24635.3|24652.8|24632.8|1
1728403160000|2024-10-08 15:59:20|||||||||2
1728403170000|2024-10-08 15:59:30|||||||||12
1728403180000|2024-10-08 15:59:40|24651.6|24631.6|24647.8|24627.8|24651.6|24631.6|24646.6|24626.6|6
1728403190000|2024-10-08 15:59:50|||||||||3
1728403200000|2024-10-08 16:00:00|24645.3|24625.3|24640.3|24620.3|24646.6|24626.6|24639.1|24619.1|16
1728403210000|2024-10-08 16:00:10|24639.1|24619.1|24641.6|24621.6|24641.6|24621.6|24639.1|24619.1|4
1728403220000|2024-10-08 16:00:20|24639.1|24619.1|24631.6|24611.6|24639.1|24619.1|24629.3|24609.3|11
1728403240000|2024-10-08 16:00:40|24630.5|24610.5|24632.8|24612.8|24632.8|24612.8|24630.5|24610.5|2
1728403260000|2024-10-08 16:01:00|24633.9|24613.9|24635.3|24615.3|24635.3|24615.3|24633.9|24613.9|1
1728403270000|2024-10-08 16:01:10|24636.4|24616.4|24638.9|24618.9|24638.9|24618.9|24636.4|24616.4|7
1728403280000|2024-10-08 16:01:20|24640.1|24620.1|24640.1|24620.1|24640.1|24620.1|24640.1|24620.1|5
1728403290000|2024-10-08 16:01:30|24638.9|24618.9|24639.1|24619.1|24641.6|24621.6|24637.8|24617.8|4
1728403300000|2024-10-08 16:01:40|24641.6|24621.6|24641.6|24621.6|24641.6|24621.6|24641.6|24621.6|0
1728403320000|2024-10-08 16:02:00|24642.8|24622.8|24642.8|24622.8|24642.8|24622.8|24642.8|24622.8|5
1728403330000|2024-10-08 16:02:10|24644.1|24624.1|24646.6|24626.6|24646.6|24626.6|24644.1|24624.1|0
1728403340000|2024-10-08 16:02:20|24644.1|24624.1|24646.6|24626.6|24646.6|24626.6|24642.8|24622.8|4
1728403350000|2024-10-08 16:02:30|24645.3|24625.3|24647.8|24627.8|24647.8|24627.8|24645.3|24625.3|2
1728403360000|2024-10-08 16:02:40|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|1
1728403370000|2024-10-08 16:02:50|24647.8|24627.8|24647.8|24627.8|24647.8|24627.8|24647.8|24627.8|1
1728403380000|2024-10-08 16:03:00|||||||||1
1728403390000|2024-10-08 16:03:10|24650.5|24630.5|24652.8|24632.8|24652.8|24632.8|24650.5|24630.5|1
1728403400000|2024-10-08 16:03:20|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|24651.6|24631.6|0
1728403410000|2024-10-08 16:03:30|24650.5|24630.5|24634.1|24614.1|24650.5|24630.5|24634.1|24614.1|10
1728403420000|2024-10-08 16:03:40|24632.9|24612.9|24617.9|24597.9|24632.9|24612.9|24616.6|24596.6|8
1728403430000|2024-10-08 16:03:50|24619.1|24599.1|24612.9|24592.9|24619.1|24599.1|24612.9|24592.9|4
1728403440000|2024-10-08 16:04:00|24614.1|24594.1|24616.6|24596.6|24616.6|24596.6|24614.1|24594.1|2
1728403450000|2024-10-08 16:04:10|24619.1|24599.1|24623.9|24603.9|24623.9|24603.9|24619.1|24599.1|3
1728403460000|2024-10-08 16:04:20|24626.4|24606.4|24629.1|24609.1|24629.1|24609.1|24626.4|24606.4|5
1728403470000|2024-10-08 16:04:30|24627.9|24607.9|24612.9|24592.9|24627.9|24607.9|24612.9|24592.9|10
1728403480000|2024-10-08 16:04:40|24610.3|24590.3|24602.9|24582.9|24610.3|24590.3|24602.9|24582.9|3
1728403490000|2024-10-08 16:04:50|24601.6|24581.6|24599.1|24579.1|24601.6|24581.6|24599.1|24579.1|3
1728403500000|2024-10-08 16:05:00|24600.4|24580.4|24600.4|24580.4|24600.4|24580.4|24600.4|24580.4|3
1728403510000|2024-10-08 16:05:10|24601.6|24581.6|24602.9|24582.9|24602.9|24582.9|24601.6|24581.6|3
1728403520000|2024-10-08 16:05:20|24604.1|24584.1|24611.6|24591.6|24611.6|24591.6|24604.1|24584.1|5
1728403530000|2024-10-08 16:05:30|24612.9|24592.9|24616.6|24596.6|24616.6|24596.6|24612.9|24592.9|3
1728403540000|2024-10-08 16:05:40|24617.9|24597.9|24612.9|24592.9|24617.9|24597.9|24612.9|24592.9|121
1728403550000|2024-10-08 16:05:50|24614.3|24594.3|24614.3|24594.3|24614.3|24594.3|24611.8|24591.8|1
1728403560000|2024-10-08 16:06:00|24611.8|24591.8|24599.5|24579.5|24611.8|24591.8|24599.5|24579.5|9
1728403570000|2024-10-08 16:06:10|24595.6|24575.6|24588.1|24568.1|24595.6|24575.6|24588.1|24568.1|6
1728403580000|2024-10-08 16:06:20|24589.3|24569.3|24594.3|24574.3|24594.3|24574.3|24589.3|24569.3|9
1728403590000|2024-10-08 16:06:30|24596.8|24576.8|24599.3|24579.3|24599.3|24579.3|24596.8|24576.8|7
1728403600000|2024-10-08 16:06:40|24595.6|24575.6|24596.8|24576.8|24596.8|24576.8|24592.9|24572.9|5
1728403610000|2024-10-08 16:06:50|24599.3|24579.3|24599.3|24579.3|24599.3|24579.3|24599.3|24579.3|1
1728403620000|2024-10-08 16:07:00|24600.4|24580.4|24602.9|24582.9|24602.9|24582.9|24600.4|24580.4|3
1728403630000|2024-10-08 16:07:10|24607.9|24587.9|24607.9|24587.9|24607.9|24587.9|24605.4|24585.4|4
1728403640000|2024-10-08 16:07:20|24611.8|24591.8|24622.9|24602.9|24624.1|24604.1|24611.8|24591.8|68
1728403650000|2024-10-08 16:07:30|24621.8|24601.8|24617.9|24597.9|24621.8|24601.8|24617.9|24597.9|0
1728403660000|2024-10-08 16:07:40|24616.8|24596.8|24621.8|24601.8|24621.8|24601.8|24616.8|24596.8|3
1728403680000|2024-10-08 16:08:00|24622.9|24602.9|24622.9|24602.9|24622.9|24602.9|24622.9|24602.9|5
1728403690000|2024-10-08 16:08:10|24624.3|24604.3|24622.9|24602.9|24625.4|24605.4|24622.9|24602.9|1
1728403700000|2024-10-08 16:08:20|24625.4|24605.4|24627.9|24607.9|24627.9|24607.9|24625.4|24605.4|0
1728403720000|2024-10-08 16:08:40|24629.1|24609.1|24629.1|24609.1|24629.1|24609.1|24629.1|24609.1|2
1728403730000|2024-10-08 16:08:50|24631.8|24611.8|24635.3|24615.3|24635.3|24615.3|24631.8|24611.8|3
1728403740000|2024-10-08 16:09:00|24637.9|24617.9|24647.9|24627.9|24647.9|24627.9|24637.9|24617.9|0
1728403750000|2024-10-08 16:09:10|24649.1|24629.1|24652.9|24632.9|24652.9|24632.9|24649.1|24629.1|1
1728403760000|2024-10-08 16:09:20|24650.6|24630.6|24650.6|24630.6|24650.6|24630.6|24646.8|24626.8|3
1728403770000|2024-10-08 16:09:30|24651.8|24631.8|24650.4|24630.4|24651.8|24631.8|24650.4|24630.4|5
1728403790000|2024-10-08 16:09:50|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|5
1728403800000|2024-10-08 16:10:00|24653.1|24633.1|24653.1|24633.1|24653.1|24633.1|24653.1|24633.1|2
1728403810000|2024-10-08 16:10:10|24656.6|24636.6|24659.3|24639.3|24659.3|24639.3|24656.6|24636.6|3
1728403820000|2024-10-08 16:10:20|24660.6|24640.6|24660.6|24640.6|24660.6|24640.6|24660.6|24640.6|5
1728403830000|2024-10-08 16:10:30|||||||||1
1728403840000|2024-10-08 16:10:40|24664.1|24644.1|24666.8|24646.8|24666.8|24646.8|24664.1|24644.1|1
1728403850000|2024-10-08 16:10:50|24665.4|24645.4|24665.4|24645.4|24665.4|24645.4|24665.4|24645.4|0
1728403860000|2024-10-08 16:11:00|24660.4|24640.4|24659.3|24639.3|24660.4|24640.4|24656.8|24636.8|5
1728403870000|2024-10-08 16:11:10|||||||||1
1728403880000|2024-10-08 16:11:20|24660.4|24640.4|24660.4|24640.4|24660.4|24640.4|24660.4|24640.4|3
1728403890000|2024-10-08 16:11:30|24665.4|24645.4|24670.6|24650.6|24670.6|24650.6|24665.4|24645.4|8
1728403900000|2024-10-08 16:11:40|24673.1|24653.1|24670.6|24650.6|24675.6|24655.6|24670.6|24650.6|5
1728403910000|2024-10-08 16:11:50|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|18
1728403920000|2024-10-08 16:12:00|24668.1|24648.1|24668.1|24648.1|24668.1|24648.1|24668.1|24648.1|0
1728403930000|2024-10-08 16:12:10|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|0
1728403940000|2024-10-08 16:12:20|24666.8|24646.8|24661.8|24641.8|24666.8|24646.8|24661.8|24641.8|8
1728403950000|2024-10-08 16:12:30|||||||||1
1728403960000|2024-10-08 16:12:40|24660.4|24640.4|24660.4|24640.4|24660.4|24640.4|24660.4|24640.4|2
1728403970000|2024-10-08 16:12:50|24658.1|24638.1|24654.5|24634.5|24658.1|24638.1|24654.5|24634.5|1
1728403980000|2024-10-08 16:13:00|24647|24627|24643.1|24623.1|24647|24627|24643.1|24623.1|3
1728403990000|2024-10-08 16:13:10|24644.3|24624.3|24645.6|24625.6|24645.6|24625.6|24644.3|24624.3|0
1728404000000|2024-10-08 16:13:20|24644.5|24624.5|24642.9|24622.9|24644.5|24624.5|24641.8|24621.8|2
1728404010000|2024-10-08 16:13:30|24645.4|24625.4|24646.8|24626.8|24646.8|24626.8|24645.4|24625.4|3
1728404020000|2024-10-08 16:13:40|24650.4|24630.4|24652.9|24632.9|24652.9|24632.9|24650.4|24630.4|17
1728404030000|2024-10-08 16:13:50|24657.9|24637.9|24669.3|24649.3|24669.3|24649.3|24657.9|24637.9|9
1728404050000|2024-10-08 16:14:10|24670.6|24650.6|24670.6|24650.6|24670.6|24650.6|24670.6|24650.6|1
1728404060000|2024-10-08 16:14:20|24672.9|24652.9|24674.1|24654.1|24674.1|24654.1|24671.6|24651.6|46
1728404080000|2024-10-08 16:14:40|24672.9|24652.9|24670.3|24650.3|24672.9|24652.9|24670.3|24650.3|0
1728404090000|2024-10-08 16:14:50|24669.1|24649.1|24667.9|24647.9|24669.1|24649.1|24667.9|24647.9|50
1728404100000|2024-10-08 16:15:00|24666.8|24646.8|24667.9|24647.9|24667.9|24647.9|24664.3|24644.3|19
1728404110000|2024-10-08 16:15:10|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|1
1728404120000|2024-10-08 16:15:20|24673.1|24653.1|24673.1|24653.1|24673.1|24653.1|24673.1|24653.1|4
1728404130000|2024-10-08 16:15:30|||||||||2
1728404140000|2024-10-08 16:15:40|24674.5|24654.5|24673.1|24653.1|24675.6|24655.6|24673.1|24653.1|8
1728404160000|2024-10-08 16:16:00|24674.5|24654.5|24681.4|24661.4|24681.4|24661.4|24674.5|24654.5|36
1728404170000|2024-10-08 16:16:10|||||||||2
1728404180000|2024-10-08 16:16:20|24681.6|24661.6|24680.4|24660.4|24682.9|24662.9|24680.4|24660.4|4
1728404190000|2024-10-08 16:16:30|24681.8|24661.8|24682.9|24662.9|24682.9|24662.9|24681.8|24661.8|0
1728404200000|2024-10-08 16:16:40|24685.4|24665.4|24687.9|24667.9|24687.9|24667.9|24685.4|24665.4|0
1728404210000|2024-10-08 16:16:50|24690.4|24670.4|24687.9|24667.9|24690.4|24670.4|24687.9|24667.9|6
1728404220000|2024-10-08 16:17:00|24686.8|24666.8|24692.9|24672.9|24692.9|24672.9|24686.8|24666.8|6
1728404230000|2024-10-08 16:17:10|24694.1|24674.1|24695.4|24675.4|24695.4|24675.4|24694.1|24674.1|0
1728404240000|2024-10-08 16:17:20|24698.1|24678.1|24684.6|24664.6|24698.1|24678.1|24684.6|24664.6|40
1728404250000|2024-10-08 16:17:30|24685.8|24665.8|24685.8|24665.8|24685.8|24665.8|24685.8|24665.8|0
1728404260000|2024-10-08 16:17:40|24684.3|24664.3|24660.8|24640.8|24685.6|24665.6|24660.8|24631.9|52
1728404280000|2024-10-08 16:18:00|24659.4|24639.4|24658.1|24638.1|24659.4|24639.4|24658.1|24638.1|2
1728404290000|2024-10-08 16:18:10|24659.4|24639.4|24662.9|24642.9|24662.9|24642.9|24659.4|24639.4|1
1728404300000|2024-10-08 16:18:20|24664.3|24644.3|24677.6|24657.6|24678.7|24658.7|24664.3|24644.3|30
1728404310000|2024-10-08 16:18:30|24680.3|24660.3|24681.8|24661.8|24681.8|24661.8|24679.1|24659.1|1
1728404320000|2024-10-08 16:18:40|24684.1|24664.1|24682.9|24662.9|24684.3|24664.3|24682.9|24662.9|12
1728404350000|2024-10-08 16:19:10|24684.1|24664.1|24684.1|24664.1|24684.1|24664.1|24684.1|24664.1|5
1728404360000|2024-10-08 16:19:20|24685.4|24665.4|24682.9|24662.9|24685.4|24665.4|24682.9|24662.9|3
1728404370000|2024-10-08 16:19:30|24679.1|24659.1|24679.1|24659.1|24679.1|24659.1|24679.1|24659.1|1
1728404400000|2024-10-08 16:20:00|24677.9|24657.9|24672.9|24652.9|24677.9|24657.9|24672.9|24652.9|44
1728404410000|2024-10-08 16:20:10|24674.3|24654.3|24686.4|24666.4|24686.4|24666.4|24674.3|24654.3|9
1728404420000|2024-10-08 16:20:20|24689.1|24669.1|24685.4|24665.4|24694.1|24674.1|24685.4|24665.4|4
1728404430000|2024-10-08 16:20:30|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|3
1728404440000|2024-10-08 16:20:40|24677.9|24657.9|24676.8|24656.8|24677.9|24657.9|24676.8|24656.8|8
1728404450000|2024-10-08 16:20:50|||||||||5
1728404460000|2024-10-08 16:21:00|24675.4|24655.4|24674.3|24654.3|24675.4|24655.4|24674.3|24654.3|58
1728404470000|2024-10-08 16:21:10|||||||||22
1728404480000|2024-10-08 16:21:20|24675.4|24655.4|24676.8|24656.8|24676.8|24656.8|24674.3|24654.3|11
1728404490000|2024-10-08 16:21:30|||||||||11
1728404500000|2024-10-08 16:21:40|||||||||8
1728404510000|2024-10-08 16:21:50|24677.9|24657.9|24680.4|24660.4|24680.4|24660.4|24677.9|24657.9|9
1728404520000|2024-10-08 16:22:00|24681.8|24661.8|24679.3|24659.3|24681.8|24661.8|24679.3|24659.3|15
1728404530000|2024-10-08 16:22:10|24681.6|24661.6|24686.8|24666.8|24686.8|24666.8|24681.6|24661.6|18
1728404540000|2024-10-08 16:22:20|24685.6|24665.6|24685.6|24665.6|24685.6|24665.6|24685.6|24665.6|19
1728404550000|2024-10-08 16:22:30|24686.8|24666.8|24685.4|24665.4|24689.3|24669.3|24685.4|24665.4|28
1728404560000|2024-10-08 16:22:40|24684.1|24664.1|24670.4|24650.4|24684.1|24664.1|24670.4|24650.4|24
1728404570000|2024-10-08 16:22:50|24669.3|24649.3|24669.3|24649.3|24670.4|24650.4|24668.1|24648.1|31
1728404580000|2024-10-08 16:23:00|24671.8|24651.8|24686.8|24666.8|24686.8|24666.8|24671.8|24651.8|37
1728404590000|2024-10-08 16:23:10|24694.3|24674.3|24716.8|24696.8|24726.8|24706.8|24694.3|24674.3|69
1728404600000|2024-10-08 16:23:20|24715.6|24695.6|24740.3|24720.3|24741.4|24721.4|24713.1|24693.1|68
1728404610000|2024-10-08 16:23:30|24742.9|24722.9|24740.4|24720.4|24745.4|24725.4|24739.3|24719.3|41
1728404620000|2024-10-08 16:23:40|24739.3|24719.3|24749.3|24729.3|24749.3|24729.3|24739.3|24719.3|33
1728404630000|2024-10-08 16:23:50|24750.4|24730.4|24754.3|24734.3|24761.8|24741.8|24750.4|24730.4|37
1728404640000|2024-10-08 16:24:00|24755.4|24735.4|24769.3|24749.3|24769.3|24749.3|24755.4|24735.4|55
1728404650000|2024-10-08 16:24:10|24771.8|24751.8|24769.3|24749.3|24786.8|24766.8|24769.3|24749.3|47
1728404660000|2024-10-08 16:24:20|24766.8|24746.8|24774.3|24754.3|24774.3|24754.3|24766.8|24746.8|37
1728404670000|2024-10-08 16:24:30|24776.8|24756.8|24784.3|24764.3|24787.9|24767.9|24776.8|24756.8|66
1728404680000|2024-10-08 16:24:40|24788.1|24768.1|24784.3|24764.3|24789.3|24769.3|24784.3|24764.3|56
1728404690000|2024-10-08 16:24:50|24781.8|24761.8|24781.8|24761.8|24781.8|24761.8|24776.8|24756.8|68
1728404700000|2024-10-08 16:25:00|24784.3|24764.3|24791.8|24771.8|24791.8|24771.8|24784.3|24764.3|68
1728404710000|2024-10-08 16:25:10|24800.4|24780.4|24797.9|24777.9|24806.6|24786.6|24797.9|24777.9|8
1728404720000|2024-10-08 16:25:20|24796.8|24776.8|24795.4|24775.4|24796.8|24776.8|24794.3|24774.3|17
1728404730000|2024-10-08 16:25:30|24794.1|24774.1|24795.4|24775.4|24795.4|24775.4|24794.1|24774.1|1
1728404740000|2024-10-08 16:25:40|24797.8|24777.8|24797.8|24777.8|24799.1|24779.1|24797.8|24777.8|28
1728404750000|2024-10-08 16:25:50|24801.4|24781.4|24799.1|24779.1|24801.4|24781.4|24799.1|24779.1|50
1728404760000|2024-10-08 16:26:00|24796.8|24776.8|24794.1|24774.1|24796.8|24776.8|24791.6|24771.6|12
1728404770000|2024-10-08 16:26:10|24795.3|24775.3|24800.3|24780.3|24800.3|24780.3|24795.3|24775.3|0
1728404780000|2024-10-08 16:26:20|24801.6|24781.6|24801.6|24781.6|24802.8|24782.8|24801.6|24781.6|0
1728404790000|2024-10-08 16:26:30|24803.9|24783.9|24809.1|24789.1|24809.1|24789.1|24803.9|24783.9|1
1728404800000|2024-10-08 16:26:40|24811.6|24791.6|24809.1|24789.1|24811.6|24791.6|24809.1|24789.1|2
1728404810000|2024-10-08 16:26:50|24811.6|24791.6|24809.1|24789.1|24811.6|24791.6|24809.1|24789.1|7
1728404820000|2024-10-08 16:27:00|24811.6|24791.6|24811.6|24791.6|24811.6|24791.6|24811.6|24791.6|0
1728404830000|2024-10-08 16:27:10|24809.1|24789.1|24809.1|24789.1|24809.1|24789.1|24809.1|24789.1|2
1728404840000|2024-10-08 16:27:20|24806.8|24786.8|24804.1|24784.1|24806.8|24786.8|24804.1|24784.1|3
1728404850000|2024-10-08 16:27:30|24799.1|24779.1|24795.4|24775.4|24799.1|24779.1|24795.4|24775.4|6
1728404860000|2024-10-08 16:27:40|24794.1|24774.1|24791.8|24771.8|24794.1|24774.1|24791.8|24771.8|2
1728404870000|2024-10-08 16:27:50|24789.1|24769.1|24784.1|24764.1|24789.1|24769.1|24784.1|24764.1|15
1728404880000|2024-10-08 16:28:00|24782.9|24762.9|24779.1|24759.1|24782.9|24762.9|24779.1|24759.1|3
1728404890000|2024-10-08 16:28:10|24784.1|24764.1|24784.1|24764.1|24784.1|24764.1|24784.1|24764.1|8
1728404910000|2024-10-08 16:28:30|24789.1|24769.1|24786.6|24766.6|24789.1|24769.1|24786.6|24766.6|5
1728404920000|2024-10-08 16:28:40|24784.1|24764.1|24777.9|24757.9|24784.1|24764.1|24777.9|24757.9|4
1728404930000|2024-10-08 16:28:50|24774.1|24754.1|24774.1|24754.1|24774.1|24754.1|24774.1|24754.1|0
1728404940000|2024-10-08 16:29:00|24771.6|24751.6|24776.6|24756.6|24776.6|24756.6|24771.6|24751.6|6
1728404950000|2024-10-08 16:29:10|24777.7|24757.7|24784.1|24764.1|24784.1|24764.1|24777.7|24757.7|1
1728404980000|2024-10-08 16:29:40|||||||||2
1728404990000|2024-10-08 16:29:50|24787.7|24767.7|24799.1|24779.1|24799.1|24779.1|24787.7|24767.7|7
1728405000000|2024-10-08 16:30:00|24800.2|24780.2|24802.9|24782.9|24802.9|24782.9|24800.2|24780.2|3
1728405010000|2024-10-08 16:30:10|||||||||1
1728405020000|2024-10-08 16:30:20|24804.1|24784.1|24804.1|24784.1|24804.1|24784.1|24804.1|24784.1|1
1728405030000|2024-10-08 16:30:30|24802.9|24782.9|24804.1|24784.1|24804.1|24784.1|24802.9|24782.9|2
1728405040000|2024-10-08 16:30:40|24801.6|24781.6|24775.4|24755.4|24804.1|24784.1|24775.4|24755.4|4
1728405050000|2024-10-08 16:30:50|24776.6|24756.6|24776.6|24756.6|24776.6|24756.6|24776.6|24756.6|1
1728405060000|2024-10-08 16:31:00|24777.9|24757.9|24779.1|24759.1|24779.1|24759.1|24777.9|24757.9|4
1728405070000|2024-10-08 16:31:10|24780.2|24760.2|24780.2|24760.2|24780.2|24760.2|24780.2|24760.2|1
1728405080000|2024-10-08 16:31:20|24782.9|24762.9|24790.4|24770.4|24790.4|24770.4|24782.9|24762.9|2
1728405090000|2024-10-08 16:31:30|24792.9|24772.9|24789.1|24769.1|24792.9|24772.9|24789.1|24769.1|6
1728405110000|2024-10-08 16:31:50|24787.9|24767.9|24787.9|24767.9|24787.9|24767.9|24787.9|24767.9|1
1728405120000|2024-10-08 16:32:00|24786.6|24766.6|24780.4|24760.4|24786.6|24766.6|24780.4|24760.4|4
1728405130000|2024-10-08 16:32:10|24776.6|24756.6|24776.6|24756.6|24776.6|24756.6|24776.6|24756.6|0
1728405140000|2024-10-08 16:32:20|24775.4|24755.4|24774.3|24754.3|24775.4|24755.4|24774.3|24754.3|21
1728405150000|2024-10-08 16:32:30|24773.1|24753.1|24769.3|24749.3|24773.1|24753.1|24768.1|24748.1|4
1728405160000|2024-10-08 16:32:40|24766.9|24746.9|24765.6|24745.6|24766.9|24746.9|24765.6|24745.6|3
1728405170000|2024-10-08 16:32:50|24764.4|24744.4|24763.1|24743.1|24764.4|24744.4|24763.1|24743.1|1
1728405180000|2024-10-08 16:33:00|24764.3|24744.3|24765.6|24745.6|24765.6|24745.6|24764.3|24744.3|4
1728405190000|2024-10-08 16:33:10|24767.9|24747.9|24770.6|24750.6|24770.6|24750.6|24767.9|24747.9|3
1728405200000|2024-10-08 16:33:20|24771.8|24751.8|24771.8|24751.8|24771.8|24751.8|24771.8|24751.8|1
1728405210000|2024-10-08 16:33:30|||||||||2
1728405230000|2024-10-08 16:33:50|24770.6|24750.6|24770.6|24750.6|24770.6|24750.6|24770.6|24750.6|3
1728405240000|2024-10-08 16:34:00|24768.1|24748.1|24768.1|24748.1|24768.1|24748.1|24768.1|24748.1|1
1728405280000|2024-10-08 16:34:40|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|4
1728405300000|2024-10-08 16:35:00|24771.8|24751.8|24779.3|24759.3|24779.3|24759.3|24771.8|24751.8|4
1728405310000|2024-10-08 16:35:10|24780.4|24760.4|24782.9|24762.9|24782.9|24762.9|24780.4|24760.4|2
1728405320000|2024-10-08 16:35:20|||||||||1
1728405330000|2024-10-08 16:35:30|24780.4|24760.4|24779.3|24759.3|24780.4|24760.4|24779.3|24759.3|1
1728405350000|2024-10-08 16:35:50|24776.9|24756.9|24773.1|24753.1|24776.9|24756.9|24773.1|24753.1|2
1728405360000|2024-10-08 16:36:00|24774.3|24754.3|24776.8|24756.8|24776.8|24756.8|24774.3|24754.3|1
1728405370000|2024-10-08 16:36:10|24777.9|24757.9|24796.8|24756.8|24796.8|24757.9|24777.9|24751.4|24
1728405380000|2024-10-08 16:36:20|24795.4|24775.4|24794.3|24774.3|24795.4|24775.4|24794.3|24774.3|5
1728405400000|2024-10-08 16:36:40|24795.4|24775.4|24785.9|24765.9|24796.8|24776.8|24785.9|24765.9|48
1728405410000|2024-10-08 16:36:50|24779.3|24759.3|24772.3|24752.3|24779.3|24759.3|24772.3|24752.3|18
1728405420000|2024-10-08 16:37:00|24765.6|24745.6|24763.1|24743.1|24765.6|24745.6|24763.1|24743.1|4
1728405430000|2024-10-08 16:37:10|24761.8|24741.8|24761.8|24741.8|24761.8|24741.8|24761.8|24741.8|1
1728405440000|2024-10-08 16:37:20|24760.6|24740.6|24756.8|24736.8|24760.6|24740.6|24756.8|24736.8|3
1728405450000|2024-10-08 16:37:30|24759.3|24739.3|24760.6|24740.6|24761.8|24741.8|24759.3|24739.3|3
1728405460000|2024-10-08 16:37:40|24761.8|24741.8|24764.1|24744.1|24764.1|24744.1|24761.8|24741.8|30
1728405470000|2024-10-08 16:37:50|24766.8|24746.8|24771.8|24751.8|24772.9|24752.9|24766.8|24746.8|1
1728405480000|2024-10-08 16:38:00|||||||||1
1728405490000|2024-10-08 16:38:10|||||||||1
1728405500000|2024-10-08 16:38:20|24770.6|24750.6|24770.6|24750.6|24770.6|24750.6|24770.6|24750.6|2
1728405510000|2024-10-08 16:38:30|||||||||1
1728405530000|2024-10-08 16:38:50|||||||||12
1728405540000|2024-10-08 16:39:00|24771.8|24751.8|24770.4|24750.4|24772.9|24752.9|24770.4|24750.4|1
1728405550000|2024-10-08 16:39:10|24769.3|24749.3|24769.3|24749.3|24769.3|24749.3|24769.3|24749.3|1
1728405560000|2024-10-08 16:39:20|||||||||2
1728405570000|2024-10-08 16:39:30|24770.6|24750.6|24770.6|24750.6|24770.6|24750.6|24770.6|24750.6|3
1728405580000|2024-10-08 16:39:40|24767.9|24747.9|24769.3|24749.3|24769.3|24749.3|24766.8|24746.8|8
1728405590000|2024-10-08 16:39:50|||||||||2
1728405620000|2024-10-08 16:40:20|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|0
1728405640000|2024-10-08 16:40:40|||||||||1
1728405650000|2024-10-08 16:40:50|24774.3|24754.3|24771.8|24751.8|24774.3|24754.3|24771.8|24751.8|1
1728405660000|2024-10-08 16:41:00|||||||||3
1728405670000|2024-10-08 16:41:10|24776.8|24756.8|24776.8|24756.8|24776.8|24756.8|24776.8|24756.8|15
1728405680000|2024-10-08 16:41:20|24779.3|24759.3|24779.3|24759.3|24779.3|24759.3|24776.8|24756.8|5
1728405690000|2024-10-08 16:41:30|24780.4|24760.4|24780.4|24760.4|24780.4|24760.4|24780.4|24760.4|0
1728405700000|2024-10-08 16:41:40|24780.6|24760.6|24780.6|24760.6|24780.6|24760.6|24780.6|24760.6|2
1728405710000|2024-10-08 16:41:50|24779.3|24759.3|24782.9|24762.9|24782.9|24762.9|24779.3|24759.3|2
1728405720000|2024-10-08 16:42:00|24781.8|24761.8|24782.9|24762.9|24782.9|24762.9|24781.8|24761.8|0
1728405730000|2024-10-08 16:42:10|24784.2|24764.2|24784.2|24764.2|24784.2|24764.2|24784.2|24764.2|2
1728405750000|2024-10-08 16:42:30|24783.1|24763.1|24781.7|24761.7|24783.1|24763.1|24781.7|24761.7|6
1728405760000|2024-10-08 16:42:40|24782.9|24762.9|24781.7|24761.7|24784.2|24764.2|24781.7|24761.7|5
1728405780000|2024-10-08 16:43:00|24785.4|24765.4|24785.4|24765.4|24785.4|24765.4|24785.4|24765.4|3
1728405790000|2024-10-08 16:43:10|24784.2|24764.2|24785.4|24765.4|24785.4|24765.4|24784.2|24764.2|0
1728405800000|2024-10-08 16:43:20|24789.2|24769.2|24788.1|24768.1|24789.2|24769.2|24788.1|24768.1|2
1728405810000|2024-10-08 16:43:30|24786.7|24766.7|24784.2|24764.2|24786.7|24766.7|24784.2|24764.2|6
1728405820000|2024-10-08 16:43:40|||||||||1
1728405840000|2024-10-08 16:44:00|||||||||29
1728405850000|2024-10-08 16:44:10|24779.4|24759.4|24779.4|24759.4|24779.4|24759.4|24779.4|24759.4|2
1728405860000|2024-10-08 16:44:20|||||||||1
1728405870000|2024-10-08 16:44:30|||||||||1
1728405880000|2024-10-08 16:44:40|24778.1|24758.1|24776.7|24756.7|24778.1|24758.1|24776.7|24756.7|1
1728405890000|2024-10-08 16:44:50|24775.6|24755.6|24771.7|24751.7|24775.6|24755.6|24771.7|24751.7|1
1728405900000|2024-10-08 16:45:00|||||||||1
1728405910000|2024-10-08 16:45:10|||||||||1
1728405920000|2024-10-08 16:45:20|24774.2|24754.2|24774.4|24754.4|24775.6|24755.6|24774.2|24754.2|3
1728405930000|2024-10-08 16:45:30|24773.1|24753.1|24774.2|24754.2|24774.2|24754.2|24771.7|24751.7|0
1728405940000|2024-10-08 16:45:40|24776.7|24756.7|24776.7|24756.7|24776.7|24756.7|24776.7|24756.7|1
1728405950000|2024-10-08 16:45:50|24781.7|24761.7|24790.6|24770.6|24790.6|24770.6|24781.7|24761.7|17
1728405960000|2024-10-08 16:46:00|24784.4|24764.4|24784.4|24764.4|24784.4|24764.4|24784.4|24764.4|17
1728405980000|2024-10-08 16:46:20|24776.7|24756.7|24776.7|24756.7|24776.7|24756.7|24774.2|24754.2|5
1728406000000|2024-10-08 16:46:40|24771.7|24751.7|24771.7|24751.7|24771.7|24751.7|24771.7|24751.7|2
1728406020000|2024-10-08 16:47:00|24772.9|24752.9|24771.7|24751.7|24773.1|24753.1|24771.7|24751.7|0
1728406040000|2024-10-08 16:47:20|24770.6|24750.6|24769.2|24749.2|24770.6|24750.6|24769.2|24749.2|0
1728406070000|2024-10-08 16:47:50|24771.7|24751.7|24771.7|24751.7|24771.7|24751.7|24771.7|24751.7|2
1728406080000|2024-10-08 16:48:00|||||||||1
1728406090000|2024-10-08 16:48:10|||||||||1
1728406100000|2024-10-08 16:48:20|24769.2|24749.2|24769.2|24749.2|24769.2|24749.2|24769.2|24749.2|1
1728406120000|2024-10-08 16:48:40|||||||||8
1728406130000|2024-10-08 16:48:50|24768.1|24748.1|24768.1|24748.1|24768.1|24748.1|24768.1|24748.1|0
1728406140000|2024-10-08 16:49:00|24765.8|24745.8|24763.1|24743.1|24765.8|24745.8|24763.1|24743.1|2
1728406150000|2024-10-08 16:49:10|24760.6|24740.6|24755.6|24735.6|24760.6|24740.6|24755.6|24735.6|2
1728406160000|2024-10-08 16:49:20|24756.7|24736.7|24756.7|24736.7|24756.7|24736.7|24756.7|24736.7|2
1728406170000|2024-10-08 16:49:30|24755.6|24735.6|24756.7|24736.7|24756.7|24736.7|24755.6|24735.6|0
1728406180000|2024-10-08 16:49:40|24754.2|24734.2|24753.1|24733.1|24754.2|24734.2|24753.1|24733.1|4
1728406190000|2024-10-08 16:49:50|||||||||1
1728406200000|2024-10-08 16:50:00|24754.2|24734.2|24753.1|24733.1|24754.2|24734.2|24753.1|24733.1|10
1728406210000|2024-10-08 16:50:10|||||||||1
1728406220000|2024-10-08 16:50:20|24754.2|24734.2|24753.1|24733.1|24754.2|24734.2|24753.1|24733.1|0
1728406250000|2024-10-08 16:50:50|24751.9|24731.9|24753.1|24733.1|24753.1|24733.1|24751.9|24731.9|0
1728406280000|2024-10-08 16:51:20|||||||||19
1728406290000|2024-10-08 16:51:30|||||||||13
1728406300000|2024-10-08 16:51:40|||||||||2
1728406310000|2024-10-08 16:51:50|||||||||5
1728406330000|2024-10-08 16:52:10|24754.4|24734.4|24750.6|24730.6|24754.4|24734.4|24750.6|24730.6|4
1728406340000|2024-10-08 16:52:20|24749.2|24729.2|24746.7|24726.7|24749.2|24729.2|24746.7|24726.7|2
1728406350000|2024-10-08 16:52:30|24749.2|24729.2|24750.6|24730.6|24750.6|24730.6|24749.2|24729.2|2
1728406360000|2024-10-08 16:52:40|||||||||1
1728406370000|2024-10-08 16:52:50|24753.1|24733.1|24753.1|24733.1|24753.1|24733.1|24753.1|24733.1|1
1728406390000|2024-10-08 16:53:10|||||||||1
1728406400000|2024-10-08 16:53:20|||||||||4
1728406440000|2024-10-08 16:54:00|||||||||5
1728406460000|2024-10-08 16:54:20|||||||||3
1728406470000|2024-10-08 16:54:30|||||||||17
1728406500000|2024-10-08 16:55:00|24754.2|24734.2|24780.6|24760.6|24780.6|24760.6|24754.2|24734.2|36
1728406530000|2024-10-08 16:55:30|||||||||1
1728406540000|2024-10-08 16:55:40|24781.7|24761.7|24783.1|24763.1|24783.1|24763.1|24781.7|24761.7|0
1728406550000|2024-10-08 16:55:50|24780.6|24760.6|24780.6|24760.6|24780.6|24760.6|24780.6|24760.6|2
1728406560000|2024-10-08 16:56:00|24779.2|24759.2|24779.2|24759.2|24779.2|24759.2|24779.2|24759.2|0
1728406570000|2024-10-08 16:56:10|24780.6|24760.6|24780.6|24760.6|24781.7|24761.7|24780.6|24760.6|1
1728406580000|2024-10-08 16:56:20|24779.4|24759.4|24771.7|24751.7|24779.4|24759.4|24771.7|24751.7|2
1728406600000|2024-10-08 16:56:40|24766.7|24746.7|24766.7|24746.7|24766.7|24746.7|24765.6|24745.6|1
1728406650000|2024-10-08 16:57:30|24765.6|24745.6|24766.7|24746.7|24766.7|24746.7|24765.6|24745.6|1
1728406660000|2024-10-08 16:57:40|24768.1|24748.1|24776.7|24756.7|24776.7|24756.7|24768.1|24748.1|5
1728406670000|2024-10-08 16:57:50|24775.6|24755.6|24775.6|24755.6|24776.7|24756.7|24775.6|24755.6|3
1728406680000|2024-10-08 16:58:00|24776.7|24756.7|24779.2|24759.2|24779.2|24759.2|24776.7|24756.7|0
1728406690000|2024-10-08 16:58:10|24778.1|24758.1|24778.1|24758.1|24778.1|24758.1|24778.1|24758.1|0
1728406700000|2024-10-08 16:58:20|24776.7|24756.7|24771.7|24751.7|24776.7|24756.7|24771.7|24751.7|2
1728406710000|2024-10-08 16:58:30|24770.6|24750.6|24770.6|24750.6|24770.6|24750.6|24770.6|24750.6|0
1728406740000|2024-10-08 16:59:00|24771.7|24751.7|24774.2|24754.2|24774.2|24754.2|24769.2|24749.2|4
1728406750000|2024-10-08 16:59:10|||||||||1
1728406770000|2024-10-08 16:59:30|24771.7|24751.7|24771.7|24751.7|24771.7|24751.7|24771.7|24751.7|3
1728406780000|2024-10-08 16:59:40|24773.1|24753.1|24774.2|24754.2|24774.2|24754.2|24773.1|24753.1|0
1728406790000|2024-10-08 16:59:50|24775.4|24755.4|24771.7|24751.7|24775.4|24755.4|24771.7|24751.7|1
1728406800000|2024-10-08 17:00:00|24769.2|24749.2|24764.2|24744.2|24769.2|24749.2|24764.2|24744.2|14
1728406810000|2024-10-08 17:00:10|24761.9|24741.9|24756.9|24736.9|24761.9|24741.9|24756.9|24736.9|4
1728406820000|2024-10-08 17:00:20|24750.6|24730.6|24749.2|24729.2|24751.7|24731.7|24749.2|24729.2|2
1728406830000|2024-10-08 17:00:30|24746.7|24726.7|24731.7|24711.7|24746.7|24726.7|24731.7|24711.7|30
1728406840000|2024-10-08 17:00:40|24730.6|24710.6|24730.6|24710.6|24730.6|24710.6|24730.6|24710.6|1
1728406850000|2024-10-08 17:00:50|24729.4|24709.4|24733.1|24713.1|24733.1|24713.1|24728.1|24708.1|2
1728406860000|2024-10-08 17:01:00|24734.2|24714.2|24738.1|24718.1|24738.1|24718.1|24734.2|24714.2|7
1728406870000|2024-10-08 17:01:10|24740.7|24720.7|24745.6|24725.6|24745.6|24725.6|24740.7|24720.7|5
1728406880000|2024-10-08 17:01:20|24748.1|24728.1|24751.7|24731.7|24751.7|24731.7|24748.1|24728.1|1
1728406890000|2024-10-08 17:01:30|24753.1|24733.1|24753.1|24733.1|24753.1|24733.1|24753.1|24733.1|0
1728406900000|2024-10-08 17:01:40|24755.6|24735.6|24755.6|24735.6|24755.6|24735.6|24755.6|24735.6|0
1728406910000|2024-10-08 17:01:50|24760.4|24740.4|24760.4|24740.4|24760.4|24740.4|24760.4|24740.4|2
1728406920000|2024-10-08 17:02:00|24761.7|24741.7|24761.7|24741.7|24761.7|24741.7|24761.7|24741.7|1
1728406930000|2024-10-08 17:02:10|24764.1|24744.1|24766.7|24746.7|24766.7|24746.7|24764.1|24744.1|0
1728406940000|2024-10-08 17:02:20|24768.1|24748.1|24771.7|24751.7|24771.7|24751.7|24768.1|24748.1|0
1728406960000|2024-10-08 17:02:40|||||||||2
1728406980000|2024-10-08 17:03:00|24773.1|24753.1|24773.1|24753.1|24773.1|24753.1|24773.1|24753.1|2
1728407000000|2024-10-08 17:03:20|||||||||1
1728407010000|2024-10-08 17:03:30|24774.2|24754.2|24778.1|24758.1|24778.1|24758.1|24774.2|24754.2|13
1728407020000|2024-10-08 17:03:40|||||||||5
1728407030000|2024-10-08 17:03:50|||||||||1
1728407040000|2024-10-08 17:04:00|24776.7|24756.7|24778.1|24758.1|24778.1|24758.1|24776.7|24756.7|2
1728407060000|2024-10-08 17:04:20|24776.7|24756.7|24773.1|24753.1|24776.7|24756.7|24773.1|24753.1|4
1728407070000|2024-10-08 17:04:30|24771.9|24751.9|24765.6|24745.6|24771.9|24751.9|24765.6|24745.6|4
1728407080000|2024-10-08 17:04:40|24766.7|24746.7|24768.1|24748.1|24768.1|24748.1|24766.7|24746.7|3
1728407160000|2024-10-08 17:06:00|24770.6|24750.6|24771.7|24751.7|24771.7|24751.7|24769.2|24749.2|2
1728407180000|2024-10-08 17:06:20|24769.2|24749.2|24768.1|24748.1|24769.2|24749.2|24768.1|24748.1|2
1728407200000|2024-10-08 17:06:40|24766.9|24746.9|24766.7|24746.7|24766.9|24746.9|24765.6|24745.6|2
1728407210000|2024-10-08 17:06:50|24767.9|24747.9|24769.2|24749.2|24769.2|24749.2|24767.9|24747.9|0
1728407230000|2024-10-08 17:07:10|24773.1|24753.1|24773.1|24753.1|24773.1|24753.1|24773.1|24753.1|2
1728407240000|2024-10-08 17:07:20|||||||||1
1728407250000|2024-10-08 17:07:30|24771.9|24751.9|24776.7|24756.7|24776.7|24756.7|24770.6|24750.6|8
1728407260000|2024-10-08 17:07:40|24778.1|24758.1|24778.1|24758.1|24778.1|24758.1|24778.1|24758.1|1
1728407270000|2024-10-08 17:07:50|24783.1|24763.1|24784.2|24764.2|24784.2|24764.2|24783.1|24763.1|5
1728407280000|2024-10-08 17:08:00|||||||||1
1728407290000|2024-10-08 17:08:10|24783.1|24763.1|24783.1|24763.1|24783.1|24763.1|24783.1|24763.1|5
1728407340000|2024-10-08 17:09:00|24781.9|24761.9|24785.6|24765.6|24786.7|24766.7|24781.9|24761.9|11
1728407360000|2024-10-08 17:09:20|24786.7|24766.7|24786.7|24766.7|24786.7|24766.7|24781.7|24761.7|4
1728407370000|2024-10-08 17:09:30|24791.7|24771.7|24795.6|24775.6|24795.6|24775.6|24791.7|24771.7|7
1728407380000|2024-10-08 17:09:40|24796.7|24776.7|24799.2|24779.2|24799.2|24779.2|24796.7|24776.7|0
1728407400000|2024-10-08 17:10:00|24801.7|24781.7|24801.7|24781.7|24801.7|24781.7|24801.7|24781.7|0
1728407420000|2024-10-08 17:10:20|||||||||1
1728407430000|2024-10-08 17:10:30|24804.2|24784.2|24801.7|24781.7|24804.2|24784.2|24801.7|24781.7|8
1728407450000|2024-10-08 17:10:50|||||||||2
1728407460000|2024-10-08 17:11:00|24800.6|24780.6|24795.6|24775.6|24800.6|24780.6|24795.6|24775.6|0
1728407470000|2024-10-08 17:11:10|24794.2|24774.2|24794.2|24774.2|24794.2|24774.2|24794.2|24774.2|2
1728407510000|2024-10-08 17:11:50|24791.9|24771.9|24789.2|24769.2|24791.9|24771.9|24788.1|24768.1|2
1728407550000|2024-10-08 17:12:30|||||||||4
1728407560000|2024-10-08 17:12:40|||||||||2
1728407570000|2024-10-08 17:12:50|24790.4|24770.4|24790.4|24770.4|24790.4|24770.4|24790.4|24770.4|0
1728407580000|2024-10-08 17:13:00|24791.5|24771.5|24791.5|24771.5|24791.5|24771.5|24791.5|24771.5|1
1728407590000|2024-10-08 17:13:10|24792.9|24772.9|24792.9|24772.9|24792.9|24772.9|24792.9|24772.9|1
1728407620000|2024-10-08 17:13:40|24793.1|24773.1|24790.6|24770.6|24793.1|24773.1|24790.6|24770.6|11
1728407640000|2024-10-08 17:14:00|24786.7|24766.7|24785.6|24765.6|24786.7|24766.7|24785.6|24765.6|0
1728407680000|2024-10-08 17:14:40|24784.2|24764.2|24780.6|24760.6|24784.2|24764.2|24780.6|24760.6|1
1728407690000|2024-10-08 17:14:50|24779.4|24759.4|24778.1|24758.1|24779.4|24759.4|24778.1|24758.1|0
1728407700000|2024-10-08 17:15:00|24776.7|24756.7|24780.6|24760.6|24780.6|24760.6|24776.7|24756.7|4
1728407710000|2024-10-08 17:15:10|||||||||4
1728407720000|2024-10-08 17:15:20|24781.7|24761.7|24781.7|24761.7|24781.7|24761.7|24781.7|24761.7|2
1728407730000|2024-10-08 17:15:30|||||||||5
1728407740000|2024-10-08 17:15:40|||||||||2
1728407750000|2024-10-08 17:15:50|24782.9|24762.9|24785.4|24765.4|24785.4|24765.4|24782.9|24762.9|0
1728407770000|2024-10-08 17:16:10|24786.7|24766.7|24790.4|24770.4|24790.4|24770.4|24786.7|24766.7|0
1728407810000|2024-10-08 17:16:50|||||||||1
1728407820000|2024-10-08 17:17:00|24788.1|24768.1|24782.9|24762.9|24788.1|24768.1|24782.9|24762.9|4
1728407830000|2024-10-08 17:17:10|24781.5|24761.5|24781.5|24761.5|24781.5|24761.5|24781.5|24761.5|0
1728407840000|2024-10-08 17:17:20|24780.4|24760.4|24781.5|24761.5|24781.5|24761.5|24780.4|24760.4|0
1728407850000|2024-10-08 17:17:30|24777.9|24757.9|24777.9|24757.9|24777.9|24757.9|24777.9|24757.9|1
1728407880000|2024-10-08 17:18:00|||||||||1
1728407900000|2024-10-08 17:18:20|||||||||2
1728407910000|2024-10-08 17:18:30|24779|24759|24780.4|24760.4|24780.4|24760.4|24779|24759|0
1728407920000|2024-10-08 17:18:40|24777.9|24757.9|24780.4|24760.4|24780.4|24760.4|24777.9|24757.9|1
1728407940000|2024-10-08 17:19:00|24779.2|24759.2|24773.1|24753.1|24779.2|24759.2|24773.1|24753.1|11
1728407970000|2024-10-08 17:19:30|24770.6|24750.6|24770.6|24750.6|24770.6|24750.6|24770.6|24750.6|4
1728407980000|2024-10-08 17:19:40|24769.2|24749.2|24769.2|24749.2|24769.2|24749.2|24769.2|24749.2|0
1728407990000|2024-10-08 17:19:50|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|3
1728408000000|2024-10-08 17:20:00|24767.9|24747.9|24772.9|24752.9|24772.9|24752.9|24767.9|24747.9|10
1728408010000|2024-10-08 17:20:10|24774.2|24754.2|24774.2|24754.2|24774.2|24754.2|24774.2|24754.2|1
1728408020000|2024-10-08 17:20:20|24775.6|24755.6|24775.6|24755.6|24775.6|24755.6|24775.6|24755.6|2
1728408050000|2024-10-08 17:20:50|24774.2|24754.2|24774.2|24754.2|24774.2|24754.2|24774.2|24754.2|0
1728408060000|2024-10-08 17:21:00|24773.1|24753.1|24773.1|24753.1|24773.1|24753.1|24773.1|24753.1|0
1728408070000|2024-10-08 17:21:10|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|4
1728408080000|2024-10-08 17:21:20|24769.2|24749.2|24767.9|24747.9|24769.2|24749.2|24767.9|24747.9|33
1728408090000|2024-10-08 17:21:30|24769.2|24749.2|24769.2|24749.2|24769.2|24749.2|24769.2|24749.2|0
1728408100000|2024-10-08 17:21:40|24768.1|24748.1|24768.1|24748.1|24768.1|24748.1|24768.1|24748.1|1
1728408120000|2024-10-08 17:22:00|24766.7|24746.7|24768.1|24748.1|24769.2|24749.2|24766.7|24746.7|6
1728408140000|2024-10-08 17:22:20|24769.2|24749.2|24768.1|24748.1|24769.2|24749.2|24768.1|24748.1|1
1728408150000|2024-10-08 17:22:30|24768|24748|24768|24748|24769.2|24749.2|24768|24748|0
1728408170000|2024-10-08 17:22:50|||||||||6
1728408180000|2024-10-08 17:23:00|24765.5|24745.5|24760.7|24740.7|24765.5|24745.5|24760.7|24740.7|1
1728408190000|2024-10-08 17:23:10|24758|24738|24758|24738|24758|24738|24758|24738|0
1728408200000|2024-10-08 17:23:20|24755.5|24735.5|24753|24733|24758|24738|24753|24733|6
1728408210000|2024-10-08 17:23:30|24754.2|24734.2|24756.7|24736.7|24756.7|24736.7|24753|24733|7
1728408220000|2024-10-08 17:23:40|24758|24738|24758|24738|24758|24738|24758|24738|5
1728408230000|2024-10-08 17:23:50|24761.7|24741.7|24764.2|24744.2|24764.2|24744.2|24761.7|24741.7|16
1728408240000|2024-10-08 17:24:00|24765.5|24745.5|24765.5|24745.5|24765.5|24745.5|24765.5|24745.5|2
1728408250000|2024-10-08 17:24:10|24768|24748|24768|24748|24768|24748|24768|24748|6
1728408270000|2024-10-08 17:24:30|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|12
1728408280000|2024-10-08 17:24:40|24769.2|24749.2|24769.2|24749.2|24769.2|24749.2|24769.2|24749.2|0
1728408290000|2024-10-08 17:24:50|24770.5|24750.5|24766.9|24746.9|24773|24753|24766.9|24746.9|9
1728408300000|2024-10-08 17:25:00|24765.7|24745.7|24764.2|24744.2|24765.7|24745.7|24763|24743|5
1728408320000|2024-10-08 17:25:20|24766.7|24746.7|24773|24753|24773|24753|24766.7|24746.7|0
1728408340000|2024-10-08 17:25:40|24775.5|24755.5|24775.5|24755.5|24775.5|24755.5|24775.5|24755.5|1
1728408360000|2024-10-08 17:26:00|24774.4|24754.4|24773|24753|24774.4|24754.4|24773|24753|0
1728408370000|2024-10-08 17:26:10|24774.4|24754.4|24778|24758|24778|24758|24774.4|24754.4|1
1728408380000|2024-10-08 17:26:20|||||||||1
1728408390000|2024-10-08 17:26:30|24779.4|24759.4|24790.5|24770.5|24791.7|24771.7|24779.4|24759.4|8
1728408400000|2024-10-08 17:26:40|24789.4|24769.4|24771.5|24751.5|24789.4|24769.4|24771.5|24751.5|15
1728408410000|2024-10-08 17:26:50|24769|24749|24769.2|24749.2|24770.4|24750.4|24768|24748|2
1728408420000|2024-10-08 17:27:00|24768|24748|24749.2|24729.2|24768|24748|24745.5|24725.5|271
1728408430000|2024-10-08 17:27:10|24750.5|24730.5|24746.9|24726.9|24750.5|24730.5|24746.9|24726.9|21
1728408440000|2024-10-08 17:27:20|24748|24728|24735.5|24715.5|24748|24728|24733|24713|14
1728408450000|2024-10-08 17:27:30|24736.7|24716.7|24720.7|24700.7|24736.7|24716.7|24720.7|24700.7|31
1728408460000|2024-10-08 17:27:40|24723.2|24703.2|24721.9|24701.9|24724.4|24704.4|24721.9|24701.9|11
1728408470000|2024-10-08 17:27:50|24720.7|24700.7|24705.7|24685.7|24720.7|24700.7|24705.7|24685.7|10
1728408480000|2024-10-08 17:28:00|24706.9|24686.9|24689.2|24669.2|24706.9|24686.9|24686.9|24664.6|52
1728408490000|2024-10-08 17:28:10|24690.5|24670.5|24716.9|24696.9|24716.9|24696.9|24690.5|24670.5|9
1728408500000|2024-10-08 17:28:20|24718|24698|24723.2|24703.2|24724.4|24704.4|24718|24698|12
1728408510000|2024-10-08 17:28:30|24724.4|24704.4|24729.6|24689.6|24729.6|24704.4|24720.7|24689.6|9
1728408520000|2024-10-08 17:28:40|24717.1|24697.1|24723.2|24703.2|24733.2|24705.5|24717.1|24693.2|6
1728408530000|2024-10-08 17:28:50|24728.2|24708.2|24731.9|24711.9|24734.4|24714.4|24728.2|24708.2|17
1728408540000|2024-10-08 17:29:00|24730.7|24710.7|24724.4|24704.4|24730.7|24710.7|24724.4|24704.4|8
1728408550000|2024-10-08 17:29:10|||||||||4
1728408560000|2024-10-08 17:29:20|24723.2|24703.2|24729.4|24709.4|24729.4|24709.4|24723.2|24703.2|6
1728408570000|2024-10-08 17:29:30|24731.9|24711.9|24729.4|24709.4|24731.9|24711.9|24729.4|24709.4|15
1728408580000|2024-10-08 17:29:40|24733|24713|24745.4|24725.4|24745.4|24725.4|24733|24713|18
1728408590000|2024-10-08 17:29:50|24750.5|24730.5|24756.9|24736.9|24760.5|24740.5|24750.5|24730.5|16
1728408600000|2024-10-08 17:30:00|24755.5|24735.5|24755.5|24735.5|24755.5|24735.5|24755.5|24735.5|0
1728461700000|2024-10-09 08:15:00|24677.2|24657.2|24687.9|24647.9|24687.9|24659.7|24672.2|24647.9|50
1728461710000|2024-10-09 08:15:10|24689.1|24649.1|24688.3|24648.3|24693.3|24662.2|24679.5|24647.9|9
1728461720000|2024-10-09 08:15:20|24677.2|24657.2|24663.3|24643.3|24686.1|24657.2|24663.3|24643.3|4
1728461730000|2024-10-09 08:15:30|24661.1|24641.1|24655.8|24615.8|24661.1|24641.1|24649.3|24615.8|8
1728461740000|2024-10-09 08:15:40|24651.8|24611.8|24639.5|24599.5|24658.1|24611.8|24639.5|24598.1|11
1728461750000|2024-10-09 08:15:50|24640.6|24600.6|24639.5|24599.5|24642|24602|24639.5|24599.5|5
1728461760000|2024-10-09 08:16:00|24640.6|24600.6|24643.3|24603.3|24643.3|24603.3|24640.6|24600.6|1
1728461770000|2024-10-09 08:16:10|24644.5|24604.5|24649.5|24629.5|24662|24630.8|24643.3|24598.3|14
1728461780000|2024-10-09 08:16:20|24647.2|24627.2|24643.3|24623.3|24647.2|24627.2|24643.3|24623.3|7
1728461790000|2024-10-09 08:16:30|24647.2|24607.2|24623.6|24603.6|24653.3|24609.9|24623.6|24593.3|5
1728461800000|2024-10-09 08:16:40|24613.3|24593.3|24614.5|24594.5|24614.5|24594.5|24613.3|24593.3|3
1728461810000|2024-10-09 08:16:50|24615.6|24595.6|24618.1|24598.1|24618.1|24598.1|24615.6|24595.6|2
1728461820000|2024-10-09 08:17:00|24620.8|24600.8|24628.3|24588.3|24628.3|24600.8|24619.5|24588.3|1
1728461830000|2024-10-09 08:17:10|24615.8|24595.8|24614.5|24594.5|24615.8|24595.8|24613.3|24593.3|3
1728461840000|2024-10-09 08:17:20|24623.3|24583.3|24622|24582|24623.3|24583.3|24622|24582|0
1728461850000|2024-10-09 08:17:30|24609.5|24589.5|24628.3|24608.3|24630.8|24610.8|24609.5|24585.6|6
1728461860000|2024-10-09 08:17:40|24630.6|24610.6|24628.3|24608.3|24632|24612|24628.3|24608.3|3
1728461870000|2024-10-09 08:17:50|24625.8|24605.8|24615.8|24595.8|24625.8|24605.8|24615.8|24595.8|9
1728461880000|2024-10-09 08:18:00|24614.5|24594.5|24610.8|24590.8|24614.5|24594.5|24610.8|24590.8|1
1728461890000|2024-10-09 08:18:10|24609.7|24589.7|24609.7|24589.7|24609.7|24589.7|24609.7|24589.7|17
1728461900000|2024-10-09 08:18:20|24608.3|24588.3|24605.8|24585.8|24608.3|24588.3|24605.8|24585.8|1
1728461910000|2024-10-09 08:18:30|||||||||1
1728461920000|2024-10-09 08:18:40|24608.3|24588.3|24608.3|24588.3|24608.3|24588.3|24608.3|24588.3|1
1728461930000|2024-10-09 08:18:50|24619.5|24599.5|24625.6|24605.6|24625.6|24605.6|24619.5|24599.5|0
1728461940000|2024-10-09 08:19:00|24626.8|24606.8|24629.5|24609.5|24629.5|24609.5|24625.6|24605.6|1
1728461950000|2024-10-09 08:19:10|24633.3|24613.3|24634.7|24614.7|24634.7|24614.7|24633.3|24613.3|10
1728461960000|2024-10-09 08:19:20|24643.3|24623.3|24644.5|24624.5|24644.5|24624.5|24643.3|24623.3|2
1728461970000|2024-10-09 08:19:30|24658.1|24638.1|24664.3|24644.3|24664.3|24644.3|24658.1|24638.1|13
1728461980000|2024-10-09 08:19:40|24668.3|24648.3|24670.8|24650.8|24670.8|24650.8|24668.3|24648.3|13
1728461990000|2024-10-09 08:19:50|24668.3|24648.3|24684.3|24644.3|24685.4|24648.3|24664.7|24644.3|4
1728462000000|2024-10-09 08:20:00|24668.6|24648.6|24658.3|24638.3|24668.6|24648.6|24658.3|24638.3|2
1728462010000|2024-10-09 08:20:10|24656.1|24636.1|24664.5|24624.5|24664.5|24636.1|24648.3|24622|7
1728462020000|2024-10-09 08:20:20|24663.3|24623.3|24644.5|24624.5|24663.3|24625.8|24643.3|24623.3|2
1728462030000|2024-10-09 08:20:30|24645.8|24625.8|24643.5|24623.5|24654.7|24625.8|24643.5|24614.7|0
1728462040000|2024-10-09 08:20:40|24643.3|24623.3|24643.3|24623.3|24643.3|24623.3|24643.3|24623.3|1
1728462050000|2024-10-09 08:20:50|24650.8|24630.8|24653.1|24633.1|24653.1|24633.1|24650.8|24630.8|0
1728462060000|2024-10-09 08:21:00|24652|24632|24653.1|24633.1|24655.8|24635.8|24652|24632|0
1728462070000|2024-10-09 08:21:10|24655.8|24635.8|24657.2|24637.2|24658.3|24638.3|24653.3|24633.3|3
1728462080000|2024-10-09 08:21:20|24655.8|24635.8|24650.8|24630.8|24655.8|24635.8|24650.8|24630.8|1
1728462090000|2024-10-09 08:21:30|24645.8|24625.8|24651.3|24611.3|24652.4|24625.8|24645.8|24611.3|2
1728462100000|2024-10-09 08:21:40|24647.2|24607.2|24647.2|24607.2|24647.2|24607.2|24647.2|24607.2|0
1728462110000|2024-10-09 08:21:50|24648.3|24608.3|24648.3|24608.3|24648.3|24608.3|24648.3|24608.3|1
1728462120000|2024-10-09 08:22:00|24640.8|24620.8|24652.2|24632.2|24652.2|24632.2|24640.8|24612|5
1728462130000|2024-10-09 08:22:10|24653.5|24633.5|24653.3|24633.3|24653.5|24633.5|24652.2|24632.2|1
1728462140000|2024-10-09 08:22:20|24654.5|24634.5|24658.3|24638.3|24658.3|24638.3|24654.5|24634.5|4
1728462150000|2024-10-09 08:22:30|24655.8|24635.8|24665.8|24645.8|24665.8|24645.8|24655.8|24635.8|14
1728462160000|2024-10-09 08:22:40|24679.1|24659.1|24688.3|24668.3|24689.5|24669.5|24679.1|24659.1|9
1728462170000|2024-10-09 08:22:50|24684.7|24664.7|24684.7|24664.7|24684.7|24664.7|24684.7|24664.7|1
1728462180000|2024-10-09 08:23:00|24682.2|24662.2|24680.6|24660.6|24682.2|24662.2|24679.5|24659.5|3
1728462190000|2024-10-09 08:23:10|24679.5|24659.5|24679.5|24659.5|24679.5|24659.5|24679.5|24659.5|1
1728462200000|2024-10-09 08:23:20|24677|24657|24675.6|24655.6|24678.3|24658.3|24673.3|24653.3|2
1728462210000|2024-10-09 08:23:30|24677|24657|24682.2|24662.2|24682.2|24662.2|24675.8|24655.8|0
1728462230000|2024-10-09 08:23:50|24681|24661|24678.3|24658.3|24681|24661|24678.3|24658.3|3
1728462280000|2024-10-09 08:24:40|24679.5|24659.5|24679.5|24659.5|24679.5|24659.5|24679.5|24659.5|0
1728462290000|2024-10-09 08:24:50|24680.8|24660.8|24680.8|24660.8|24680.8|24660.8|24680.8|24660.8|1
1728462300000|2024-10-09 08:25:00|24679.7|24659.7|24658.3|24638.3|24679.7|24659.7|24658.3|24638.3|2
1728462310000|2024-10-09 08:25:10|24656|24636|24652.2|24632.2|24656|24636|24652.2|24632.2|0
1728462320000|2024-10-09 08:25:20|24659.7|24619.7|24659.7|24619.7|24659.7|24619.7|24659.7|24619.7|0
1728462330000|2024-10-09 08:25:30|24658.3|24618.3|24658.3|24618.3|24658.3|24618.3|24658.3|24618.3|1
1728462360000|2024-10-09 08:26:00|24654.7|24614.7|24638.3|24618.3|24654.7|24620.8|24638.3|24612.2|8
1728462370000|2024-10-09 08:26:10|||||||||1
1728462380000|2024-10-09 08:26:20|||||||||1
1728462400000|2024-10-09 08:26:40|24640.8|24620.8|24661|24621|24661|24625.8|24640.8|24617|3
1728462410000|2024-10-09 08:26:50|24654.5|24634.5|24677.2|24637.2|24678.3|24647.2|24654.5|24629.3|5
1728462420000|2024-10-09 08:27:00|24678.3|24638.3|24673.3|24633.3|24678.3|24647.2|24662.2|24633.3|3
1728462430000|2024-10-09 08:27:10|24671|24631|24669.7|24629.7|24671|24642.2|24662.2|24629.7|0
1728462440000|2024-10-09 08:27:20|24655.8|24635.8|24661.8|24641.8|24672|24643.1|24655.8|24628.3|7
1728462450000|2024-10-09 08:27:30|24663.1|24643.1|24669.5|24649.5|24669.5|24649.5|24663.1|24643.1|0
1728462460000|2024-10-09 08:27:40|24670.6|24650.6|24672|24652|24672|24652|24670.6|24650.6|0
1728462470000|2024-10-09 08:27:50|24673.3|24653.3|24673.3|24653.3|24673.3|24653.3|24673.3|24653.3|0
1728462480000|2024-10-09 08:28:00|24678.3|24658.3|24679.5|24659.5|24679.5|24659.5|24678.3|24658.3|0
1728462500000|2024-10-09 08:28:20|24683.3|24663.3|24683.3|24663.3|24686|24666|24683.3|24663.3|0
1728462510000|2024-10-09 08:28:30|||||||||4
1728462520000|2024-10-09 08:28:40|24676.5|24656.5|24677.4|24637.4|24677.4|24656.5|24676.5|24637.4|2
1728462540000|2024-10-09 08:29:00|24674.7|24634.7|24669.7|24629.7|24674.7|24634.7|24669.7|24629.7|0
1728462570000|2024-10-09 08:29:30|24660.8|24640.8|24660.8|24640.8|24660.8|24640.8|24660.8|24640.8|0
1728462580000|2024-10-09 08:29:40|24669.7|24629.7|24669.7|24629.7|24669.7|24629.7|24669.7|24629.7|0
1728462590000|2024-10-09 08:29:50|24660.8|24640.8|24658.5|24638.5|24669.7|24640.8|24658.5|24629.7|0
1728462600000|2024-10-09 08:30:00|24657.2|24637.2|24658.3|24638.3|24658.3|24638.3|24657.2|24637.2|4
1728462610000|2024-10-09 08:30:10|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|0
1728462630000|2024-10-09 08:30:30|24661|24641|24661|24641|24661|24641|24661|24641|0
1728462640000|2024-10-09 08:30:40|24663.5|24643.5|24668.5|24648.5|24668.5|24648.5|24663.5|24643.5|3
1728462660000|2024-10-09 08:31:00|24667.2|24647.2|24667.2|24647.2|24667.2|24647.2|24667.2|24647.2|4
1728462670000|2024-10-09 08:31:10|24668.5|24648.5|24698.3|24678.3|24698.3|24678.3|24668.5|24648.5|21
1728462690000|2024-10-09 08:31:30|||||||||1
1728462700000|2024-10-09 08:31:40|24696|24676|24694.7|24674.7|24696|24676|24694.7|24674.7|3
1728462710000|2024-10-09 08:31:50|||||||||2
1728462720000|2024-10-09 08:32:00|24697|24677|24699.7|24679.7|24699.7|24679.7|24697|24677|18
1728462730000|2024-10-09 08:32:10|24697.4|24677.4|24693.3|24673.3|24698.3|24678.3|24693.3|24673.3|8
1728462740000|2024-10-09 08:32:20|24694.7|24674.7|24693.3|24673.3|24694.7|24674.7|24692.2|24672.2|5
1728462750000|2024-10-09 08:32:30|24692.2|24672.2|24730.6|24710.6|24730.6|24710.6|24692.2|24664.3|21
1728462760000|2024-10-09 08:32:40|24731.8|24711.8|24747|24727|24747|24727|24731.8|24711.8|8
1728462770000|2024-10-09 08:32:50|24748.1|24728.1|24749.5|24729.5|24749.5|24729.5|24748.1|24728.1|8
1728462790000|2024-10-09 08:33:10|24750.6|24730.6|24750.6|24730.6|24750.6|24730.6|24750.6|24730.6|5
1728462800000|2024-10-09 08:33:20|24754.5|24734.5|24798.1|24778.1|24798.1|24778.1|24754.5|24734.5|5
1728462810000|2024-10-09 08:33:30|24800.8|24780.8|24978.8|24938.8|24978.8|24944.3|24800.8|24780.8|143
1728462820000|2024-10-09 08:33:40|24976.8|24956.8|24994.3|24974.3|25072.9|25041.8|24976.8|24955.6|89
1728462830000|2024-10-09 08:33:50|24989.5|24969.5|24997.9|24977.9|24999.5|24977.9|24989.5|24954.3|9
1728462840000|2024-10-09 08:34:00|25012.9|24972.9|24985.4|24965.4|25015.4|24980.4|24985.4|24961.5|10
1728462850000|2024-10-09 08:34:10|24984|24964|24975.4|24955.4|24990.4|24970.4|24975.4|24947.9|8
1728462860000|2024-10-09 08:34:20|24973.1|24953.1|25001.5|24961.5|25001.5|24961.5|24970.4|24947.5|6
1728462870000|2024-10-09 08:34:30|24980.1|24960.1|24956.8|24936.8|24980.1|24960.1|24956.8|24936.8|17
1728462880000|2024-10-09 08:34:40|24957.9|24937.9|24967.9|24927.9|24969.3|24940.4|24957.9|24927.9|12
1728462890000|2024-10-09 08:34:50|24964.3|24924.3|24964.3|24924.3|24964.3|24924.3|24964.3|24924.3|0
1728462900000|2024-10-09 08:35:00|24953.1|24933.1|24943.1|24923.1|24953.1|24933.1|24943.1|24923.1|6
1728462910000|2024-10-09 08:35:10|24940.4|24920.4|24945.4|24925.4|24951.5|24925.4|24940.4|24911.5|3
1728462920000|2024-10-09 08:35:20|24944|24924|24937.9|24917.9|24944|24924|24937.9|24917.9|15
1728462930000|2024-10-09 08:35:30|24947.9|24907.9|24949.3|24909.3|24949.3|24909.3|24945.2|24905.2|3
1728462940000|2024-10-09 08:35:40|24940.4|24920.4|24955.4|24915.4|24967.9|24920.4|24940.4|24907.9|1
1728462950000|2024-10-09 08:35:50|24952.9|24912.9|24955.4|24915.4|24955.4|24915.4|24952.9|24912.9|1
1728462960000|2024-10-09 08:36:00|24957.9|24917.9|24960.4|24940.4|24960.4|24940.4|24945.4|24917.9|4
1728462970000|2024-10-09 08:36:10|24980.4|24953.8|24977.9|24957.9|24980.4|24957.9|24973.8|24953.8|2
1728462980000|2024-10-09 08:36:20|24984.3|24944.3|24984.3|24944.3|24984.3|24944.3|24979.3|24939.3|2
1728462990000|2024-10-09 08:36:30|24973.1|24953.1|24977.9|24957.9|24984.3|24957.9|24971.8|24944.3|1
1728463000000|2024-10-09 08:36:40|24980.4|24960.4|24986.8|24966.8|24997.9|24966.8|24980.4|24957.9|3
1728463010000|2024-10-09 08:36:50|24997.9|24957.9|24985.4|24965.4|24997.9|24965.4|24985.4|24957.9|1
1728463020000|2024-10-09 08:37:00|24986.8|24966.8|24999.3|24959.3|25001.8|24966.8|24986.8|24957.9|1
1728463030000|2024-10-09 08:37:10|25000.4|24960.4|25000.4|24980.4|25015.2|24990.4|24996.5|24960.4|12
1728463040000|2024-10-09 08:37:20|24998.1|24978.1|24998.1|24958.1|25002.9|24978.1|24989.3|24958.1|14
1728463050000|2024-10-09 08:37:30|24995.4|24955.4|25009.3|24969.3|25009.3|24970.4|24990.4|24955.4|1
1728463060000|2024-10-09 08:37:40|25014.3|24974.3|25005.4|24985.4|25016.5|24989|25005.4|24974.3|8
1728463070000|2024-10-09 08:37:50|25004|24984|25001.8|24981.8|25004|24984|25001.8|24981.8|1
1728463080000|2024-10-09 08:38:00|25000.4|24980.4|24995.4|24975.4|25000.4|24980.4|24995.4|24975.4|0
1728463090000|2024-10-09 08:38:10|24992.9|24972.9|24996.8|24976.8|25006.5|24976.8|24992.9|24966.5|1
1728463100000|2024-10-09 08:38:20|24995.4|24975.4|24987.9|24967.9|25002.9|24975.4|24987.9|24962.9|2
1728463110000|2024-10-09 08:38:30|24985.4|24965.4|24999.3|24959.3|25006.8|24966.8|24985.4|24959.3|4
1728463120000|2024-10-09 08:38:40|24990.4|24970.4|24991.7|24971.7|25001.5|24971.8|24990.4|24959.3|3
1728463130000|2024-10-09 08:38:50|24999.2|24959.2|24967.9|24947.9|24999.2|24959.2|24967.9|24947.9|10
1728463140000|2024-10-09 08:39:00|24966.7|24946.7|24966.7|24946.7|24966.7|24946.7|24966.7|24946.7|1
1728463150000|2024-10-09 08:39:10|24965.4|24945.4|24956.7|24936.7|24965.4|24945.4|24956.7|24936.7|8
1728463160000|2024-10-09 08:39:20|||||||||1
1728463170000|2024-10-09 08:39:30|24953.3|24933.3|24936.7|24896.7|24953.3|24933.3|24936.7|24896.7|7
1728463180000|2024-10-09 08:39:40|24935.4|24895.4|24955.4|24935.4|24961.5|24935.4|24927.7|24895.4|4
1728463190000|2024-10-09 08:39:50|24967.9|24927.9|24967.9|24927.9|24967.9|24927.9|24967.9|24927.9|0
1728463200000|2024-10-09 08:40:00|24955.4|24935.4|24942.9|24922.9|24955.4|24935.4|24942.9|24922.9|2
1728463210000|2024-10-09 08:40:10|24945.6|24905.6|24936.7|24916.7|24945.6|24916.7|24936.7|24904.2|3
1728463220000|2024-10-09 08:40:20|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|0
1728463230000|2024-10-09 08:40:30|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|4
1728463240000|2024-10-09 08:40:40|24936.7|24916.7|24965.4|24905.4|24965.4|24916.7|24936.7|24900.2|5
1728463250000|2024-10-09 08:40:50|24966.7|24906.7|24962.9|24922.9|24966.7|24926.7|24946.7|24906.7|6
1728463260000|2024-10-09 08:41:00|24959.2|24919.2|24945.4|24925.4|24959.2|24928.1|24942.9|24919.2|0
1728463280000|2024-10-09 08:41:20|24943.1|24923.1|24942.9|24922.9|24943.1|24923.1|24940.4|24920.4|0
1728463290000|2024-10-09 08:41:30|24945.4|24925.4|24960.4|24920.4|24960.4|24925.4|24945.4|24920.4|1
1728463300000|2024-10-09 08:41:40|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|0
1728463310000|2024-10-09 08:41:50|24967.9|24927.9|24955.4|24935.4|24967.9|24936.7|24955.4|24927.9|2
1728463320000|2024-10-09 08:42:00|24960.4|24920.4|24960.4|24920.4|24960.4|24920.4|24960.4|24920.4|0
1728463330000|2024-10-09 08:42:10|24969.2|24909.2|24969.2|24909.2|24969.2|24909.2|24969.2|24909.2|1
1728463340000|2024-10-09 08:42:20|24944.5|24924.5|24940.4|24920.4|24944.5|24924.5|24940.4|24920.4|0
1728463360000|2024-10-09 08:42:40|24932.9|24912.9|24925.4|24905.4|24938.3|24912.9|24925.4|24894.2|5
1728463370000|2024-10-09 08:42:50|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|0
1728463380000|2024-10-09 08:43:00|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|1
1728463390000|2024-10-09 08:43:10|24919.2|24899.2|24916.7|24896.7|24919.2|24899.2|24916.7|24896.7|0
1728463400000|2024-10-09 08:43:20|24915.6|24895.6|24902.2|24882.2|24915.6|24895.6|24902.2|24873.3|5
1728463410000|2024-10-09 08:43:30|24900.8|24880.8|24922.9|24882.9|24922.9|24890.4|24899.5|24879.5|2
1728463420000|2024-10-09 08:43:40|24910.4|24890.4|24915.4|24895.4|24915.4|24895.4|24910.4|24890.4|0
1728463430000|2024-10-09 08:43:50|24926.5|24886.5|24916.7|24896.7|24926.5|24896.7|24916.7|24886.5|0
1728463440000|2024-10-09 08:44:00|24915.4|24895.4|24914.2|24894.2|24915.4|24895.4|24914.2|24894.2|0
1728463470000|2024-10-09 08:44:30|24915.4|24895.4|24915.4|24895.4|24915.4|24895.4|24915.4|24895.4|1
1728463480000|2024-10-09 08:44:40|24916.7|24896.7|24918.1|24898.1|24929.2|24898.1|24916.7|24887.9|0
1728463490000|2024-10-09 08:44:50|24929.2|24889.2|24929.2|24889.2|24929.2|24889.2|24929.2|24889.2|0
1728463500000|2024-10-09 08:45:00|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|0
1728463510000|2024-10-09 08:45:10|24917.9|24897.9|24917.9|24897.9|24917.9|24897.9|24917.9|24897.9|1
1728463520000|2024-10-09 08:45:20|24935.4|24895.4|24946.5|24886.5|24946.5|24895.4|24935.4|24886.5|0
1728463530000|2024-10-09 08:45:30|24947.9|24887.9|24935.4|24915.4|24947.9|24915.4|24935.4|24887.9|0
1728463540000|2024-10-09 08:45:40|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|5
1728463550000|2024-10-09 08:45:50|24930.4|24910.4|24925.4|24905.4|24930.4|24910.4|24925.4|24905.4|4
1728463560000|2024-10-09 08:46:00|24934.2|24894.2|24934.2|24894.2|24934.2|24894.2|24934.2|24894.2|0
1728463570000|2024-10-09 08:46:10|24932.9|24892.9|24932.9|24892.9|24932.9|24892.9|24932.9|24892.9|0
1728463580000|2024-10-09 08:46:20|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|0
1728463590000|2024-10-09 08:46:30|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|0
1728463600000|2024-10-09 08:46:40|24917.9|24897.9|24924.2|24904.2|24933.8|24905.4|24917.9|24892.5|0
1728463630000|2024-10-09 08:47:10|24940.2|24900.2|24935.4|24915.4|24944|24915.4|24934|24900.2|1
1728463640000|2024-10-09 08:47:20|24934.2|24914.2|24937.9|24917.9|24937.9|24917.9|24932.9|24912.9|0
1728463650000|2024-10-09 08:47:30|24940.4|24920.4|24940.4|24920.4|24940.4|24920.4|24940.4|24920.4|0
1728463660000|2024-10-09 08:47:40|24941.7|24921.7|24920.4|24900.4|24945.8|24922.9|24920.4|24900.4|15
1728463670000|2024-10-09 08:47:50|24923.3|24883.3|24913.1|24893.1|24923.3|24893.1|24910.6|24883.3|14
1728463680000|2024-10-09 08:48:00|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|1
1728463690000|2024-10-09 08:48:10|24913.1|24893.1|24910.6|24890.6|24913.1|24893.1|24910.6|24890.6|0
1728463700000|2024-10-09 08:48:20|24913.1|24893.1|24913.1|24893.1|24913.1|24893.1|24913.1|24893.1|0
1728463740000|2024-10-09 08:49:00|24912|24892|24912|24892|24912|24892|24912|24892|0
1728463750000|2024-10-09 08:49:10|24910.6|24890.6|24910.6|24890.6|24910.6|24890.6|24910.6|24890.6|0
1728463760000|2024-10-09 08:49:20|24913.1|24893.1|24913.1|24893.1|24913.1|24893.1|24913.1|24893.1|0
1728463770000|2024-10-09 08:49:30|24912|24892|24910.6|24890.6|24912|24892|24910.6|24890.6|0
1728463780000|2024-10-09 08:49:40|24911.7|24891.7|24917.9|24897.9|24917.9|24897.9|24910.6|24890.6|2
1728463800000|2024-10-09 08:50:00|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|0
1728463810000|2024-10-09 08:50:10|24918.1|24898.1|24919.2|24899.2|24920.6|24900.6|24918.1|24898.1|0
1728463820000|2024-10-09 08:50:20|24925.4|24905.4|24925.6|24905.6|24928.1|24908.1|24925.4|24905.4|3
1728463830000|2024-10-09 08:50:30|24928.1|24908.1|24925.6|24905.6|24928.1|24908.1|24925.6|24905.6|0
1728463840000|2024-10-09 08:50:40|24928.1|24908.1|24928.1|24908.1|24928.1|24908.1|24928.1|24908.1|4
1728463850000|2024-10-09 08:50:50|24925.6|24905.6|24930.4|24910.4|24930.4|24910.4|24925.6|24905.6|8
1728463860000|2024-10-09 08:51:00|24932.7|24912.7|24930.6|24910.6|24935.4|24915.4|24930.6|24910.6|1
1728463890000|2024-10-09 08:51:30|24932|24912|24934.2|24914.2|24934.2|24914.2|24932|24912|1
1728463900000|2024-10-09 08:51:40|24935.6|24915.6|24935.6|24915.6|24935.6|24915.6|24935.6|24915.6|0
1728463910000|2024-10-09 08:51:50|24938.1|24918.1|24938.1|24918.1|24938.1|24918.1|24938.1|24918.1|0
1728463960000|2024-10-09 08:52:40|24943.1|24923.1|24925.6|24905.6|24948.5|24923.1|24925.6|24905.6|1
1728463990000|2024-10-09 08:53:10|24923.1|24903.1|24919.4|24899.4|24923.1|24903.1|24919.4|24899.4|0
1728464000000|2024-10-09 08:53:20|24928.3|24888.3|24919.4|24899.4|24928.3|24899.4|24919.4|24888.3|0
1728464010000|2024-10-09 08:53:30|24917.2|24897.2|24905.6|24885.6|24917.2|24897.2|24900.6|24880.6|3
1728464030000|2024-10-09 08:53:50|24906.7|24886.7|24905.6|24885.6|24906.7|24886.7|24905.6|24885.6|0
1728464040000|2024-10-09 08:54:00|24906.7|24886.7|24906.7|24886.7|24906.7|24886.7|24906.7|24886.7|0
1728464050000|2024-10-09 08:54:10|24908.1|24888.1|24908.1|24888.1|24908.1|24888.1|24908.1|24888.1|0
1728464090000|2024-10-09 08:54:50|24906.7|24886.7|24905.6|24885.6|24906.7|24886.7|24905.6|24885.6|2
1728464100000|2024-10-09 08:55:00|24913.3|24873.3|24898.1|24878.1|24913.3|24880.8|24898.1|24873.3|2
1728464140000|2024-10-09 08:55:40|24899.4|24879.4|24899.4|24879.4|24899.4|24879.4|24899.4|24879.4|0
1728464160000|2024-10-09 08:56:00|24903.1|24883.1|24914.2|24874.2|24914.2|24883.1|24903.1|24874.2|1
1728464170000|2024-10-09 08:56:10|24915.6|24875.6|24908.1|24888.1|24915.6|24888.1|24908.1|24875.6|0
1728464180000|2024-10-09 08:56:20|24906.7|24886.7|24906.7|24886.7|24906.7|24886.7|24906.7|24886.7|0
1728464190000|2024-10-09 08:56:30|24908.1|24888.1|24905.6|24885.6|24908.1|24888.1|24905.6|24885.6|0
1728464230000|2024-10-09 08:57:10|24904.4|24884.4|24895.8|24875.8|24904.4|24884.4|24895.8|24875.8|1
1728464240000|2024-10-09 08:57:20|24894.7|24874.7|24894.7|24874.7|24894.7|24874.7|24894.7|24874.7|0
1728464250000|2024-10-09 08:57:30|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|1
1728464270000|2024-10-09 08:57:50|24908.3|24868.3|24908.3|24868.3|24908.3|24868.3|24908.3|24868.3|0
1728464280000|2024-10-09 08:58:00|24909.4|24869.4|24909.4|24869.4|24909.4|24869.4|24909.4|24869.4|0
1728464290000|2024-10-09 08:58:10|24910.8|24870.8|24910.8|24870.8|24910.8|24870.8|24910.8|24870.8|0
1728464300000|2024-10-09 08:58:20|24908.3|24868.3|24908.3|24868.3|24908.3|24868.3|24908.3|24868.3|0
1728464320000|2024-10-09 08:58:40|24910.8|24870.8|24903.1|24883.1|24910.8|24883.1|24903.1|24870.8|5
1728464350000|2024-10-09 08:59:10|24901.9|24881.9|24900.6|24880.6|24901.9|24881.9|24900.6|24880.6|0
1728464360000|2024-10-09 08:59:20|24901.7|24881.7|24903.1|24883.1|24903.1|24883.1|24901.7|24881.7|0
1728464400000|2024-10-09 09:00:00|24901.9|24881.9|24903.1|24883.1|24903.1|24883.1|24900.6|24880.6|0
1728464430000|2024-10-09 09:00:30|24910.2|24890.2|24915.4|24895.4|24915.4|24895.4|24910.2|24890.2|1
1728464450000|2024-10-09 09:00:50|24916.7|24896.7|24923.1|24903.1|24923.1|24903.1|24916.7|24896.7|3
1728464460000|2024-10-09 09:01:00|24921.9|24901.9|24910.6|24890.6|24921.9|24901.9|24910.6|24890.6|2
1728464470000|2024-10-09 09:01:10|24908.1|24888.1|24908.1|24888.1|24908.1|24888.1|24908.1|24888.1|0
1728464480000|2024-10-09 09:01:20|24906.9|24886.9|24906.9|24886.9|24906.9|24886.9|24906.9|24886.9|1
1728464490000|2024-10-09 09:01:30|24905.6|24885.6|24905.6|24885.6|24905.6|24885.6|24905.6|24885.6|0
1728464500000|2024-10-09 09:01:40|24910.6|24890.6|24910.6|24890.6|24910.6|24890.6|24910.6|24890.6|1
1728464510000|2024-10-09 09:01:50|24911.7|24891.7|24915.6|24895.6|24915.6|24895.6|24911.7|24891.7|0
1728464560000|2024-10-09 09:02:40|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|0
1728464590000|2024-10-09 09:03:10|24919.2|24899.2|24923.1|24903.1|24923.1|24903.1|24919.2|24899.2|10
1728464600000|2024-10-09 09:03:20|24924.2|24904.2|24925.6|24905.6|24925.6|24905.6|24924.2|24904.2|1
1728464650000|2024-10-09 09:04:10|24935.6|24915.6|24933.1|24913.1|24938.1|24918.1|24933.1|24913.1|4
1728464670000|2024-10-09 09:04:30|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|0
1728464680000|2024-10-09 09:04:40|24933.1|24913.1|24926.7|24906.7|24933.1|24913.1|24925.6|24905.6|1
1728464690000|2024-10-09 09:04:50|24926.9|24906.9|24925.6|24905.6|24926.9|24906.9|24925.6|24905.6|0
1728464700000|2024-10-09 09:05:00|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|1
1728464710000|2024-10-09 09:05:10|24915.6|24895.6|24918.1|24898.1|24918.1|24898.1|24911.9|24891.9|2
1728464720000|2024-10-09 09:05:20|24916.7|24896.7|24921.7|24901.7|24921.7|24901.7|24916.7|24896.7|0
1728464730000|2024-10-09 09:05:30|24920.6|24900.6|24916.7|24896.7|24921.7|24901.7|24916.7|24896.7|1
1728464740000|2024-10-09 09:05:40|24914.2|24894.2|24914.2|24894.2|24914.2|24894.2|24914.2|24894.2|0
1728464750000|2024-10-09 09:05:50|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|0
1728464760000|2024-10-09 09:06:00|24916.9|24896.9|24913.1|24893.1|24916.9|24896.9|24913.1|24893.1|5
1728464770000|2024-10-09 09:06:10|24908.5|24888.5|24903.9|24883.9|24908.5|24888.5|24903.9|24883.9|0
1728464810000|2024-10-09 09:06:50|24898.5|24878.5|24891.7|24871.7|24898.5|24878.5|24891.7|24871.7|1
1728464830000|2024-10-09 09:07:10|24895.6|24875.6|24896.7|24876.7|24896.7|24876.7|24894.4|24874.4|0
1728464850000|2024-10-09 09:07:30|24893.1|24873.1|24893.1|24873.1|24893.1|24873.1|24893.1|24873.1|0
1728464870000|2024-10-09 09:07:50|24895.4|24875.4|24896.7|24876.7|24905.6|24876.7|24895.4|24865.6|0
1728464880000|2024-10-09 09:08:00|24894.4|24874.4|24891.7|24871.7|24894.4|24874.4|24891.7|24871.7|0
1728464890000|2024-10-09 09:08:10|24893.1|24873.1|24893.1|24873.1|24893.1|24873.1|24893.1|24873.1|0
1728464910000|2024-10-09 09:08:30|24888.1|24868.1|24888.1|24868.1|24888.1|24868.1|24888.1|24868.1|0
1728464950000|2024-10-09 09:09:10|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|0
1728464990000|2024-10-09 09:09:50|24883.1|24863.1|24883.1|24863.1|24891.9|24863.1|24883.1|24851.9|0
1728465020000|2024-10-09 09:10:20|24891.9|24851.9|24883.1|24863.1|24891.9|24863.1|24883.1|24851.9|0
1728465030000|2024-10-09 09:10:30|24891.9|24851.9|24879.4|24859.4|24891.9|24859.4|24879.4|24851.9|1
1728465040000|2024-10-09 09:10:40|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|0
1728465060000|2024-10-09 09:11:00|24875.4|24855.4|24885.6|24845.6|24885.6|24856.7|24875.4|24845.6|2
1728465070000|2024-10-09 09:11:10|24886.7|24866.7|24886.7|24866.7|24886.7|24866.7|24886.7|24866.7|1
1728465090000|2024-10-09 09:11:30|24889|24869|24893.1|24873.1|24893.1|24873.1|24889|24869|1
1728465100000|2024-10-09 09:11:40|24901.9|24861.9|24899.2|24859.2|24901.9|24861.9|24899.2|24859.2|1
1728465120000|2024-10-09 09:12:00|24888.1|24868.1|24888.1|24868.1|24888.1|24868.1|24888.1|24868.1|0
1728465130000|2024-10-09 09:12:10|24894.2|24854.2|24878.1|24858.1|24894.2|24859.4|24878.1|24854.2|0
1728465150000|2024-10-09 09:12:30|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|0
1728465200000|2024-10-09 09:13:20|||||||||1
1728465240000|2024-10-09 09:14:00|24878.1|24858.1|24878.1|24858.1|24878.1|24858.1|24878.1|24858.1|0
1728465250000|2024-10-09 09:14:10|24879.2|24859.2|24883.1|24863.1|24883.1|24863.1|24879.2|24859.2|1
1728465260000|2024-10-09 09:14:20|24889.2|24869.2|24890.6|24870.6|24890.6|24870.6|24889.2|24869.2|0
1728465270000|2024-10-09 09:14:30|24895.6|24875.6|24908.1|24888.1|24908.1|24888.1|24895.6|24875.6|3
1728465320000|2024-10-09 09:15:20|24906.7|24886.7|24910.6|24890.6|24910.6|24890.6|24906.7|24886.7|1
1728465330000|2024-10-09 09:15:30|24914|24894|24935.6|24915.6|24944.2|24915.6|24914|24894|8
1728465340000|2024-10-09 09:15:40|24933.1|24913.1|24931.7|24911.7|24936.7|24916.7|24931.7|24911.7|1
1728465350000|2024-10-09 09:15:50|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|0
1728465360000|2024-10-09 09:16:00|24923.1|24903.1|24923.1|24903.1|24923.1|24903.1|24923.1|24903.1|0
1728465370000|2024-10-09 09:16:10|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|0
1728465390000|2024-10-09 09:16:30|24926.3|24906.3|24935.6|24915.6|24935.6|24915.6|24926.3|24906.3|2
1728465400000|2024-10-09 09:16:40|24933.1|24913.1|24933.1|24913.1|24933.1|24913.1|24933.1|24913.1|0
1728465420000|2024-10-09 09:17:00|24944.2|24904.2|24939.2|24919.2|24944.2|24919.2|24934.2|24904.2|0
1728465430000|2024-10-09 09:17:10|24940.6|24920.6|24945.6|24925.6|24945.6|24925.6|24940.6|24920.6|2
1728465440000|2024-10-09 09:17:20|24943.1|24923.1|24943.1|24923.1|24943.1|24923.1|24943.1|24923.1|0
1728465450000|2024-10-09 09:17:30|24940.8|24920.8|24938.1|24918.1|24940.8|24920.8|24938.1|24918.1|0
1728465510000|2024-10-09 09:18:30|24935.6|24915.6|24938.1|24918.1|24938.1|24918.1|24935.6|24915.6|2
1728465520000|2024-10-09 09:18:40|24940.6|24920.6|24940.6|24920.6|24940.6|24920.6|24940.6|24920.6|1
1728465530000|2024-10-09 09:18:50|||||||||1
1728465540000|2024-10-09 09:19:00|24939.2|24919.2|24938.1|24918.1|24939.2|24919.2|24938.1|24918.1|0
1728465550000|2024-10-09 09:19:10|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|0
1728465560000|2024-10-09 09:19:20|24938.1|24918.1|24914.4|24894.4|24938.1|24918.1|24914.4|24894.4|5
1728465570000|2024-10-09 09:19:30|24912.1|24892.1|24910.8|24890.8|24912.1|24892.1|24910.8|24890.8|0
1728465580000|2024-10-09 09:19:40|24911.9|24891.9|24913.1|24893.1|24913.1|24893.1|24911.9|24891.9|1
1728465600000|2024-10-09 09:20:00|24911.7|24891.7|24914.2|24874.2|24914.2|24891.7|24901.7|24871.9|2
1728465610000|2024-10-09 09:20:10|24906.7|24886.7|24913.1|24893.1|24913.1|24893.1|24906.7|24886.7|4
1728465620000|2024-10-09 09:20:20|24910.6|24890.6|24910.6|24890.6|24910.6|24890.6|24910.6|24890.6|0
1728465640000|2024-10-09 09:20:40|24908.1|24888.1|24909.2|24889.2|24909.2|24889.2|24908.1|24888.1|0
1728465650000|2024-10-09 09:20:50|24905.8|24885.8|24903.1|24883.1|24905.8|24885.8|24903.1|24883.1|0
1728465670000|2024-10-09 09:21:10|24901.7|24881.7|24901.7|24881.7|24911.7|24881.7|24901.7|24870.6|0
1728465680000|2024-10-09 09:21:20|24910.6|24870.6|24909.2|24869.2|24910.6|24870.6|24909.2|24869.2|0
1728465690000|2024-10-09 09:21:30|24903.8|24883.8|24908.1|24888.1|24908.1|24888.1|24903.8|24883.8|1
1728465700000|2024-10-09 09:21:40|24905.6|24885.6|24903.1|24883.1|24905.6|24885.6|24903.1|24883.1|0
1728465730000|2024-10-09 09:22:10|24904.4|24884.4|24920.6|24900.6|24930.6|24900.6|24904.4|24875.6|6
1728465740000|2024-10-09 09:22:20|24930.6|24890.6|24918.1|24898.1|24930.6|24899.4|24918.1|24889.2|0
1728465750000|2024-10-09 09:22:30|24915.6|24895.6|24918.1|24898.1|24918.1|24898.1|24915.6|24895.6|0
1728465760000|2024-10-09 09:22:40|24916.9|24896.9|24906.7|24886.7|24916.9|24896.9|24906.7|24886.7|1
1728465790000|2024-10-09 09:23:10|24909.2|24889.2|24906.7|24886.7|24909.2|24889.2|24906.7|24886.7|0
1728465800000|2024-10-09 09:23:20|24908.1|24888.1|24909.2|24889.2|24909.2|24889.2|24908.1|24888.1|2
1728465830000|2024-10-09 09:23:50|24910.6|24890.6|24910.6|24890.6|24910.6|24890.6|24910.6|24890.6|2
1728465860000|2024-10-09 09:24:20|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|0
1728465870000|2024-10-09 09:24:30|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|0
1728465880000|2024-10-09 09:24:40|24910.3|24890.3|24911.7|24891.7|24911.7|24891.7|24910.3|24890.3|1
1728465900000|2024-10-09 09:25:00|24939.2|24879.2|24930.8|24890.8|24939.2|24890.8|24930.8|24879.2|4
1728465910000|2024-10-09 09:25:10|24943.3|24883.3|24936.9|24896.9|24943.3|24896.9|24936.9|24883.3|0
1728465920000|2024-10-09 09:25:20|24926.7|24906.7|24925.6|24905.6|24928.1|24908.1|24925.6|24905.6|2
1728465940000|2024-10-09 09:25:40|24927.8|24907.8|24930.6|24910.6|24930.6|24910.6|24927.8|24907.8|0
1728465980000|2024-10-09 09:26:20|24928.1|24908.1|24925.6|24905.6|24928.1|24908.1|24925.6|24905.6|2
1728466030000|2024-10-09 09:27:10|24926.7|24906.7|24928.1|24908.1|24928.1|24908.1|24926.7|24906.7|2
1728466040000|2024-10-09 09:27:20|||||||||1
1728466050000|2024-10-09 09:27:30|24926.9|24906.9|24924.4|24904.4|24926.9|24906.9|24924.4|24904.4|1
1728466060000|2024-10-09 09:27:40|24923.1|24903.1|24923.1|24903.1|24923.1|24903.1|24923.1|24903.1|0
1728466080000|2024-10-09 09:28:00|||||||||1
1728466090000|2024-10-09 09:28:10|24921.9|24901.9|24921.9|24901.9|24921.9|24901.9|24921.9|24901.9|0
1728466100000|2024-10-09 09:28:20|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|0
1728466110000|2024-10-09 09:28:30|||||||||1
1728466150000|2024-10-09 09:29:10|24919.4|24899.4|24918.1|24898.1|24919.4|24899.4|24918.1|24898.1|2
1728466160000|2024-10-09 09:29:20|24915.6|24895.6|24915.6|24895.6|24915.6|24895.6|24915.6|24895.6|0
1728466220000|2024-10-09 09:30:20|24916.7|24896.7|24918.1|24898.1|24918.1|24898.1|24916.7|24896.7|3
1728466230000|2024-10-09 09:30:30|24920.3|24900.3|24923.1|24903.1|24923.1|24903.1|24920.3|24900.3|0
1728466260000|2024-10-09 09:31:00|24924.2|24904.2|24925.6|24905.6|24925.6|24905.6|24924.2|24904.2|0
1728466290000|2024-10-09 09:31:30|24928.1|24908.1|24928.1|24908.1|24928.1|24908.1|24928.1|24908.1|0
1728466300000|2024-10-09 09:31:40|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|24928.1|24908.1|1
1728466310000|2024-10-09 09:31:50|||||||||1
1728466320000|2024-10-09 09:32:00|24933.1|24913.1|24933.1|24913.1|24933.1|24913.1|24933.1|24913.1|0
1728466330000|2024-10-09 09:32:10|24934.4|24914.4|24944.2|24924.2|24944.2|24924.2|24934.4|24914.4|4
1728466340000|2024-10-09 09:32:20|24943.1|24923.1|24940.6|24920.6|24943.1|24923.1|24940.6|24920.6|1
1728466370000|2024-10-09 09:32:50|||||||||1
1728466380000|2024-10-09 09:33:00|24941.9|24921.9|24943.1|24923.1|24943.1|24923.1|24941.9|24921.9|2
1728466420000|2024-10-09 09:33:40|||||||||2
1728466430000|2024-10-09 09:33:50|24945.6|24925.6|24945.6|24925.6|24945.6|24925.6|24945.6|24925.6|1
1728466440000|2024-10-09 09:34:00|24968.1|24948.1|25000.6|24960.6|25003.1|24963.1|24968.1|24933.8|5
1728466450000|2024-10-09 09:34:10|25001.7|24961.7|24998.1|24978.1|25003.1|24978.1|24994|24961.7|2
1728466460000|2024-10-09 09:34:20|25000.6|24980.6|25008.1|24988.1|25015.6|24988.1|25000.6|24972.8|5
1728466470000|2024-10-09 09:34:30|25006.9|24986.9|24978.1|24958.1|25013.1|24993.1|24978.1|24958.1|14
1728466480000|2024-10-09 09:34:40|24980.8|24960.8|24975.5|24955.5|24980.8|24960.8|24975.5|24955.5|5
1728466490000|2024-10-09 09:34:50|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|0
1728466510000|2024-10-09 09:35:10|24979.4|24959.4|24961.9|24941.9|24979.4|24959.4|24961.9|24941.9|3
1728466530000|2024-10-09 09:35:30|24962.8|24942.8|24965.5|24945.5|24965.5|24945.5|24962.8|24942.8|0
1728466540000|2024-10-09 09:35:40|24964.4|24944.4|24963|24943|24965.5|24945.5|24963|24943|0
1728466550000|2024-10-09 09:35:50|24961.9|24941.9|24963|24943|24963|24943|24960.5|24940.5|0
1728466570000|2024-10-09 09:36:10|24964.2|24944.2|24965.5|24945.5|24965.5|24945.5|24964.2|24944.2|0
1728466590000|2024-10-09 09:36:30|24960.5|24940.5|24960.5|24940.5|24960.5|24940.5|24960.5|24940.5|0
1728466600000|2024-10-09 09:36:40|24959.2|24939.2|24959.2|24939.2|24959.2|24939.2|24959.2|24939.2|0
1728466620000|2024-10-09 09:37:00|24958|24938|24955.5|24935.5|24958|24938|24955.5|24935.5|0
1728466640000|2024-10-09 09:37:20|24954.4|24934.4|24951.7|24931.7|24954.4|24934.4|24951.7|24931.7|0
1728466650000|2024-10-09 09:37:30|24950.5|24930.5|24933|24913|24950.5|24930.5|24933|24913|3
1728466660000|2024-10-09 09:37:40|24930.5|24910.5|24939.2|24899.2|24939.2|24910.5|24928|24899.2|0
1728466670000|2024-10-09 09:37:50|24931.7|24911.7|24939.2|24899.2|24939.2|24911.7|24931.7|24899.2|2
1728466680000|2024-10-09 09:38:00|24933|24913|24933|24913|24941.9|24913|24930.8|24901.9|0
1728466690000|2024-10-09 09:38:10|24928|24908|24933|24913|24933|24913|24928|24908|0
1728466720000|2024-10-09 09:38:40|24943|24923|24943|24923|24943|24923|24943|24923|1
1728466730000|2024-10-09 09:38:50|24941.9|24921.9|24941.9|24921.9|24941.9|24921.9|24941.9|24921.9|0
1728466740000|2024-10-09 09:39:00|24943|24923|24948|24928|24948|24928|24943|24923|1
1728466750000|2024-10-09 09:39:10|24943|24923|24943|24923|24943|24923|24943|24923|6
1728466760000|2024-10-09 09:39:20|24951.9|24911.9|24951.9|24911.9|24951.9|24911.9|24951.9|24911.9|0
1728466770000|2024-10-09 09:39:30|24950.5|24910.5|24939.4|24919.4|24950.5|24919.4|24939.4|24910.5|0
1728466820000|2024-10-09 09:40:20|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|0
1728466830000|2024-10-09 09:40:30|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|4
1728466840000|2024-10-09 09:40:40|24934.4|24914.4|24933|24913|24935.5|24915.5|24933|24913|0
1728466850000|2024-10-09 09:40:50|24934.2|24914.2|24935.5|24915.5|24935.5|24915.5|24934.2|24914.2|0
1728466860000|2024-10-09 09:41:00|24934.2|24914.2|24937.1|24917.1|24946.9|24926.9|24929.2|24909.2|23
1728466870000|2024-10-09 09:41:10|24950.8|24910.8|24950.8|24910.8|24950.8|24910.8|24950.8|24910.8|1
1728466880000|2024-10-09 09:41:20|24949.6|24909.6|24948.3|24908.3|24949.6|24909.6|24948.3|24908.3|0
1728466900000|2024-10-09 09:41:40|24941.7|24921.7|24944.2|24924.2|24944.2|24924.2|24941.7|24921.7|3
1728466920000|2024-10-09 09:42:00|24945.5|24925.5|24945.5|24925.5|24945.5|24925.5|24945.5|24925.5|0
1728466940000|2024-10-09 09:42:20|24950.5|24930.5|24950.5|24930.5|24950.5|24930.5|24950.5|24930.5|2
1728466950000|2024-10-09 09:42:30|24951.7|24931.7|24950.5|24930.5|24951.7|24931.7|24950.5|24930.5|1
1728466960000|2024-10-09 09:42:40|24953|24933|24953|24933|24953|24933|24953|24933|1
1728466980000|2024-10-09 09:43:00|24951.9|24931.9|24948|24928|24951.9|24931.9|24948|24928|0
1728466990000|2024-10-09 09:43:10|24949.2|24929.2|24950.5|24930.5|24950.5|24930.5|24949.2|24929.2|0
1728467000000|2024-10-09 09:43:20|24948.3|24928.3|24945.5|24925.5|24948.3|24928.3|24945.5|24925.5|0
1728467010000|2024-10-09 09:43:30|24948|24928|24950.5|24930.5|24950.5|24930.5|24946.9|24926.9|1
1728467020000|2024-10-09 09:43:40|24948|24928|24948|24928|24950.5|24930.5|24948|24928|0
1728467040000|2024-10-09 09:44:00|24946.9|24926.9|24945.5|24925.5|24946.9|24926.9|24945.5|24925.5|0
1728467050000|2024-10-09 09:44:10|24943|24923|24943|24923|24943|24923|24943|24923|1
1728467100000|2024-10-09 09:45:00|24944.2|24924.2|24945.5|24925.5|24945.5|24925.5|24944.2|24924.2|0
1728467120000|2024-10-09 09:45:20|24942.8|24922.8|24940.5|24920.5|24942.8|24922.8|24940.5|24920.5|1
1728467130000|2024-10-09 09:45:30|24938|24918|24935.5|24915.5|24938|24918|24935.5|24915.5|3
1728467140000|2024-10-09 09:45:40|24936.7|24916.7|24938|24918|24938|24918|24936.7|24916.7|2
1728467160000|2024-10-09 09:46:00|24933|24913|24931.9|24891.9|24933|24913|24927.1|24891.9|2
1728467180000|2024-10-09 09:46:20|24920.8|24900.8|24920.5|24900.5|24920.8|24900.8|24915.5|24895.5|0
1728467190000|2024-10-09 09:46:30|24918|24898|24918|24898|24918|24898|24918|24898|7
1728467220000|2024-10-09 09:47:00|24914.2|24894.2|24911.7|24891.7|24914.2|24894.2|24911.7|24891.7|1
1728467230000|2024-10-09 09:47:10|24913|24893|24913|24893|24913|24893|24913|24893|1
1728467250000|2024-10-09 09:47:30|24914.2|24894.2|24915.5|24895.5|24915.5|24895.5|24914.2|24894.2|0
1728467270000|2024-10-09 09:47:50|24916.7|24896.7|24918|24898|24918|24898|24916.7|24896.7|0
1728467280000|2024-10-09 09:48:00|24916.9|24896.9|24918|24898|24918|24898|24916.9|24896.9|0
1728467290000|2024-10-09 09:48:10|||||||||1
1728467300000|2024-10-09 09:48:20|24919.2|24899.2|24923|24903|24923|24903|24919.2|24899.2|0
1728467330000|2024-10-09 09:48:50|24935.5|24895.5|24935.5|24895.5|24935.5|24895.5|24935.5|24895.5|1
1728467340000|2024-10-09 09:49:00|24924.4|24904.4|24924.4|24904.4|24924.4|24904.4|24924.4|24904.4|0
1728467350000|2024-10-09 09:49:10|24923|24903|24923|24903|24923|24903|24923|24903|0
1728467360000|2024-10-09 09:49:20|24924.2|24904.2|24925.5|24905.5|24925.5|24905.5|24924.2|24904.2|0
1728467370000|2024-10-09 09:49:30|||||||||1
1728467380000|2024-10-09 09:49:40|24924.4|24904.4|24924.4|24904.4|24924.4|24904.4|24924.4|24904.4|0
1728467390000|2024-10-09 09:49:50|24923.3|24903.3|24915.5|24895.5|24923.3|24903.3|24915.5|24895.5|0
1728467400000|2024-10-09 09:50:00|24913|24893|24913|24893|24913|24893|24913|24893|1
1728467410000|2024-10-09 09:50:10|24903|24883|24894.2|24874.2|24903|24883|24891.7|24860.5|3
1728467420000|2024-10-09 09:50:20|24893.3|24873.3|24889.4|24869.4|24893.3|24873.3|24889.4|24869.4|1
1728467430000|2024-10-09 09:50:30|24888.2|24868.2|24886.9|24866.9|24888.2|24868.2|24886.9|24866.9|3
1728467440000|2024-10-09 09:50:40|24884.4|24864.4|24879.2|24859.2|24884.4|24864.4|24879.2|24859.2|6
1728467450000|2024-10-09 09:50:50|24880.5|24860.5|24880.5|24860.5|24880.5|24860.5|24880.5|24860.5|2
1728467470000|2024-10-09 09:51:10|24881.7|24861.7|24887.6|24867.6|24887.6|24867.6|24881.7|24861.7|2
1728467490000|2024-10-09 09:51:30|24893|24873|24898|24878|24898|24878|24893|24873|0
1728467500000|2024-10-09 09:51:40|24895.5|24875.5|24895.5|24875.5|24895.5|24875.5|24895.5|24875.5|0
1728467510000|2024-10-09 09:51:50|24929.4|24869.4|24918|24898|24929.4|24898|24918|24869.4|14
1728467520000|2024-10-09 09:52:00|24919.4|24899.4|24918|24898|24919.4|24899.4|24915.5|24895.5|0
1728467540000|2024-10-09 09:52:20|24919.4|24899.4|24918|24898|24919.4|24899.4|24918|24898|5
1728467590000|2024-10-09 09:53:10|24919.4|24899.4|24924.4|24904.4|24924.4|24904.4|24919.4|24899.4|2
1728467610000|2024-10-09 09:53:30|24925.5|24905.5|24935.1|24915.1|24935.1|24915.1|24925.5|24905.5|4
1728467620000|2024-10-09 09:53:40|24937.8|24917.8|24940.5|24920.5|24940.5|24920.5|24937.8|24917.8|1
1728467640000|2024-10-09 09:54:00|24939.4|24919.4|24936.7|24916.7|24939.4|24919.4|24936.7|24916.7|0
1728467660000|2024-10-09 09:54:20|24934.2|24914.2|24934.2|24914.2|24936.7|24916.7|24934.2|24914.2|0
1728467670000|2024-10-09 09:54:30|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|24933|24913|0
1728467680000|2024-10-09 09:54:40|24938|24918|24938|24918|24938|24918|24938|24918|0
1728467690000|2024-10-09 09:54:50|24943|24923|24946.7|24926.7|24946.7|24926.7|24943|24923|0
1728467700000|2024-10-09 09:55:00|24944.2|24924.2|24944.2|24924.2|24944.2|24924.2|24944.2|24924.2|0
1728467720000|2024-10-09 09:55:20|24945.5|24925.5|24945.5|24925.5|24945.5|24925.5|24945.5|24925.5|0
1728467730000|2024-10-09 09:55:30|24948|24928|24948|24928|24948|24928|24948|24928|1
1728467740000|2024-10-09 09:55:40|24950.5|24930.5|24954.2|24934.2|24954.2|24934.2|24950.5|24930.5|1
1728467750000|2024-10-09 09:55:50|24955.5|24935.5|24954.4|24934.4|24955.5|24935.5|24954.4|24934.4|1
1728467780000|2024-10-09 09:56:20|24955.5|24935.5|24955.5|24935.5|24955.5|24935.5|24955.5|24935.5|0
1728467790000|2024-10-09 09:56:30|24956.7|24936.7|24976.7|24956.7|24976.7|24956.7|24956.7|24936.7|4
1728467800000|2024-10-09 09:56:40|24974.4|24954.4|24982.1|24942.1|24982.1|24954.4|24974.4|24942.1|0
1728467810000|2024-10-09 09:56:50|24974|24934|24943|24923|24974|24939.4|24943|24923|8
1728467820000|2024-10-09 09:57:00|24941.9|24921.9|24931.9|24911.9|24948.2|24921.9|24931.9|24908.2|0
1728467830000|2024-10-09 09:57:10|24929.4|24909.4|24931.9|24891.9|24931.9|24909.4|24925.7|24891.9|1
1728467840000|2024-10-09 09:57:20|24930.5|24890.5|24919.4|24899.4|24930.5|24899.4|24919.4|24890.5|0
1728467850000|2024-10-09 09:57:30|24918|24898|24918|24898|24918|24898|24918|24898|1
1728467860000|2024-10-09 09:57:40|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|0
1728467870000|2024-10-09 09:57:50|24918|24898|24918|24898|24918|24898|24918|24898|9
1728467880000|2024-10-09 09:58:00|24922.1|24902.1|24940.5|24900.5|24940.5|24902.1|24922.1|24895.5|2
1728467890000|2024-10-09 09:58:10|24943.2|24903.2|24927.1|24907.1|24943.2|24907.1|24927.1|24903.2|4
1728467930000|2024-10-09 09:58:50|24924.4|24904.4|24903|24883|24924.4|24904.4|24901.7|24881.7|1
1728467950000|2024-10-09 09:59:10|24904.2|24884.2|24905.5|24885.5|24905.5|24885.5|24904.2|24884.2|0
1728467960000|2024-10-09 09:59:20|24906.7|24886.7|24908|24888|24908|24888|24906.7|24886.7|0
1728468000000|2024-10-09 10:00:00|24905.5|24885.5|24905.5|24885.5|24905.5|24885.5|24905.5|24885.5|0
1728468020000|2024-10-09 10:00:20|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|1
1728468040000|2024-10-09 10:00:40|24915.5|24875.5|24916.9|24876.9|24916.9|24876.9|24915.5|24875.5|0
1728468050000|2024-10-09 10:00:50|24908|24888|24908|24888|24908|24888|24908|24888|1
1728468080000|2024-10-09 10:01:20|24910.3|24890.3|24913|24893|24913|24893|24910.3|24890.3|0
1728468100000|2024-10-09 10:01:40|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|0
1728468110000|2024-10-09 10:01:50|24909.4|24889.4|24908|24888|24909.4|24889.4|24908|24888|0
1728468130000|2024-10-09 10:02:10|24906.9|24886.9|24893|24873|24906.9|24886.9|24893|24863|4
1728468160000|2024-10-09 10:02:40|||||||||3
1728468170000|2024-10-09 10:02:50|24891.7|24871.7|24883|24863|24891.7|24871.7|24883|24863|3
1728468180000|2024-10-09 10:03:00|24880.5|24860.5|24878.2|24858.2|24880.5|24860.5|24878.2|24858.2|5
1728468190000|2024-10-09 10:03:10|24876.9|24856.9|24876.9|24856.9|24876.9|24856.9|24876.9|24856.9|0
1728468220000|2024-10-09 10:03:40|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|0
1728468240000|2024-10-09 10:04:00|24876.9|24856.9|24875.5|24855.5|24876.9|24856.9|24875.5|24855.5|6
1728468270000|2024-10-09 10:04:30|24876.9|24856.9|24876.9|24856.9|24876.9|24856.9|24875.5|24855.5|2
1728468280000|2024-10-09 10:04:40|24875.5|24855.5|24875.5|24855.5|24875.5|24855.5|24875.5|24855.5|0
1728468310000|2024-10-09 10:05:10|24876.7|24856.7|24878|24858|24878|24858|24875.5|24855.5|2
1728468320000|2024-10-09 10:05:20|24879.2|24859.2|24884.2|24864.2|24884.2|24864.2|24879.2|24859.2|0
1728468330000|2024-10-09 10:05:30|24885.3|24865.3|24884.2|24864.2|24886.7|24866.7|24884.2|24864.2|0
1728468340000|2024-10-09 10:05:40|24883|24863|24883|24863|24883|24863|24883|24863|5
1728468350000|2024-10-09 10:05:50|24895.5|24855.5|24884.4|24864.4|24895.5|24864.4|24884.4|24855.5|0
1728468360000|2024-10-09 10:06:00|24883|24863|24880.5|24860.5|24883|24863|24880.5|24860.5|0
1728468370000|2024-10-09 10:06:10|24881.7|24861.7|24883|24863|24883|24863|24881.7|24861.7|0
1728468400000|2024-10-09 10:06:40|24879.4|24859.4|24879.4|24859.4|24879.4|24859.4|24879.4|24859.4|0
1728468410000|2024-10-09 10:06:50|24878|24858|24883.2|24863.2|24883.2|24863.2|24878|24858|2
1728468430000|2024-10-09 10:07:10|24886.7|24866.7|24888|24868|24888|24868|24886.7|24866.7|0
1728468450000|2024-10-09 10:07:30|24889.2|24869.2|24889.2|24869.2|24889.2|24869.2|24889.2|24869.2|0
1728468460000|2024-10-09 10:07:40|24890.5|24870.5|24893|24873|24893|24873|24890.5|24870.5|0
1728468480000|2024-10-09 10:08:00|24895.5|24875.5|24895.5|24875.5|24895.5|24875.5|24895.5|24875.5|0
1728468490000|2024-10-09 10:08:10|||||||||2
1728468500000|2024-10-09 10:08:20|24901.7|24881.7|24902.8|24882.8|24902.8|24882.8|24901.7|24881.7|0
1728468520000|2024-10-09 10:08:40|24901.7|24881.7|24901.7|24881.7|24901.7|24881.7|24901.7|24881.7|2
1728468530000|2024-10-09 10:08:50|24900.5|24880.5|24899.4|24879.4|24900.5|24880.5|24899.4|24879.4|0
1728468540000|2024-10-09 10:09:00|24915.5|24875.5|24915.5|24875.5|24915.5|24875.5|24915.5|24875.5|1
1728468550000|2024-10-09 10:09:10|24906.7|24886.7|24906.7|24886.7|24906.7|24886.7|24906.7|24886.7|0
1728468570000|2024-10-09 10:09:30|24920.5|24880.5|24920.5|24880.5|24920.5|24889.4|24909.4|24880.5|0
1728468580000|2024-10-09 10:09:40|24921.9|24881.9|24921.9|24881.9|24921.9|24881.9|24921.9|24881.9|0
1728468590000|2024-10-09 10:09:50|24913|24893|24913|24893|24913|24893|24913|24893|0
1728468600000|2024-10-09 10:10:00|24911.9|24891.9|24908|24888|24911.9|24891.9|24908|24888|2
1728468620000|2024-10-09 10:10:20|24906.9|24886.9|24903|24883|24906.9|24886.9|24903|24883|1
1728468630000|2024-10-09 10:10:30|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|1
1728468640000|2024-10-09 10:10:40|24907.8|24887.8|24915.5|24895.5|24915.5|24895.5|24907.8|24887.8|5
1728468660000|2024-10-09 10:11:00|24914.4|24894.4|24914.4|24894.4|24914.4|24894.4|24914.4|24894.4|0
1728468670000|2024-10-09 10:11:10|24913|24893|24904.4|24884.4|24913|24893|24904.4|24884.4|0
1728468680000|2024-10-09 10:11:20|24902.1|24882.1|24903|24883|24911.9|24884.4|24900.7|24871.9|0
1728468690000|2024-10-09 10:11:30|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|24904.4|24884.4|0
1728468720000|2024-10-09 10:12:00|24900.5|24880.5|24900.5|24880.5|24900.5|24880.5|24900.5|24880.5|0
1728468740000|2024-10-09 10:12:20|24899.4|24879.4|24895.9|24875.9|24899.4|24879.4|24895.9|24875.9|1
1728468750000|2024-10-09 10:12:30|24894.4|24874.4|24894.4|24874.4|24894.4|24874.4|24894.4|24874.4|0
1728468800000|2024-10-09 10:13:20|24882.3|24862.3|24882.3|24862.3|24882.3|24862.3|24882.3|24862.3|1
1728468810000|2024-10-09 10:13:30|24878.2|24858.2|24879.4|24859.4|24879.4|24859.4|24878.2|24858.2|0
1728468840000|2024-10-09 10:14:00|||||||||1
1728468850000|2024-10-09 10:14:10|24878|24858|24890.5|24870.5|24890.5|24870.5|24878|24858|1
1728468860000|2024-10-09 10:14:20|24891.7|24871.7|24905.5|24865.5|24905.5|24874.4|24891.7|24865.5|0
1728468870000|2024-10-09 10:14:30|24906.9|24866.9|24898|24878|24906.9|24878|24898|24866.9|0
1728468890000|2024-10-09 10:14:50|24895.5|24875.5|24894.4|24874.4|24895.5|24875.5|24894.4|24874.4|0
1728468900000|2024-10-09 10:15:00|24893|24873|24893|24873|24893|24873|24893|24873|0
1728468920000|2024-10-09 10:15:20|24895.5|24875.5|24911.7|24891.7|24911.7|24891.7|24895.5|24875.5|5
1728468930000|2024-10-09 10:15:30|24913|24893|24920.5|24900.5|24920.5|24900.5|24913|24893|1
1728468940000|2024-10-09 10:15:40|||||||||1
1728468990000|2024-10-09 10:16:30|24921.6|24901.6|24920.5|24900.5|24923|24903|24920.5|24900.5|0
1728469000000|2024-10-09 10:16:40|24923|24903|24923|24903|24923|24903|24920.5|24900.5|0
1728469010000|2024-10-09 10:16:50|24920.5|24900.5|24920.5|24900.5|24920.5|24900.5|24920.5|24900.5|11
1728469020000|2024-10-09 10:17:00|24918|24898|24916.9|24896.9|24918|24898|24916.9|24896.9|1
1728469030000|2024-10-09 10:17:10|24920.5|24880.5|24908|24888|24920.5|24888|24908|24879.1|0
1728469050000|2024-10-09 10:17:30|24919.1|24879.1|24919.1|24879.1|24919.1|24879.1|24919.1|24879.1|0
1728469090000|2024-10-09 10:18:10|24920.5|24880.5|24914.1|24894.1|24920.5|24894.1|24913|24880.5|1
1728469110000|2024-10-09 10:18:30|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|0
1728469130000|2024-10-09 10:18:50|24914.4|24894.4|24913|24893|24914.4|24894.4|24913|24893|0
1728469140000|2024-10-09 10:19:00|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|0
1728469160000|2024-10-09 10:19:20|||||||||1
1728469170000|2024-10-09 10:19:30|24916.6|24896.6|24915.5|24895.5|24918|24898|24915.5|24895.5|1
1728469180000|2024-10-09 10:19:40|24923.2|24883.2|24905.3|24885.3|24923.2|24888|24905.3|24883.2|1
1728469200000|2024-10-09 10:20:00|24906.6|24886.6|24903|24883|24906.6|24886.6|24903|24883|0
1728469210000|2024-10-09 10:20:10|24905.5|24885.5|24909.1|24889.1|24909.1|24889.1|24905.5|24885.5|3
1728469220000|2024-10-09 10:20:20|24920.5|24900.5|24920.5|24900.5|24920.5|24900.5|24920.5|24900.5|6
1728469240000|2024-10-09 10:20:40|24923.9|24903.9|24928|24908|24928|24908|24923.9|24903.9|0
1728469250000|2024-10-09 10:20:50|||||||||2
1728469280000|2024-10-09 10:21:20|24938|24918|24953|24913|24953|24923|24938|24911.9|1
1728469290000|2024-10-09 10:21:30|24951.9|24911.9|24950.5|24910.5|24951.9|24911.9|24950.5|24910.5|0
1728469330000|2024-10-09 10:22:10|24949.1|24909.1|24949.1|24909.1|24949.1|24909.1|24949.1|24909.1|0
1728469350000|2024-10-09 10:22:30|24950.5|24910.5|24946.6|24926.6|24950.5|24926.6|24943|24910.5|0
1728469390000|2024-10-09 10:23:10|24950.5|24930.5|24968|24948|24968|24948|24950.5|24930.5|7
1728469400000|2024-10-09 10:23:20|24963|24943|24960.7|24940.7|24963|24943|24960.7|24940.7|1
1728469420000|2024-10-09 10:23:40|24971.9|24931.9|24945.5|24925.5|24971.9|24931.9|24945.5|24925.5|16
1728469430000|2024-10-09 10:23:50|24940.5|24920.5|24921.9|24901.9|24940.5|24920.5|24921.9|24901.9|3
1728469440000|2024-10-09 10:24:00|24920.5|24900.5|24918|24898|24920.5|24900.5|24918|24898|4
1728469450000|2024-10-09 10:24:10|24916.9|24896.9|24915.5|24895.5|24916.9|24896.9|24915.5|24895.5|1
1728469460000|2024-10-09 10:24:20|24913|24893|24913|24893|24913|24893|24913|24893|0
1728469470000|2024-10-09 10:24:30|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|1
1728469480000|2024-10-09 10:24:40|24911.6|24891.6|24920.5|24900.5|24920.5|24900.5|24911.6|24891.6|0
1728469490000|2024-10-09 10:24:50|24925.5|24905.5|24951.4|24911.4|24951.4|24920.3|24925.5|24905.5|2
1728469500000|2024-10-09 10:25:00|24959.1|24919.1|24948|24928|24960.5|24928|24948|24919.1|0
1728469510000|2024-10-09 10:25:10|24945.5|24925.5|24945.5|24925.5|24945.5|24925.5|24945.5|24925.5|0
1728469520000|2024-10-09 10:25:20|24948|24928|24948|24928|24948|24928|24948|24928|1
1728469540000|2024-10-09 10:25:40|24949.4|24929.4|24953|24933|24953|24933|24949.4|24929.4|7
1728469560000|2024-10-09 10:26:00|24966.4|24926.4|24959.8|24939.8|24966.4|24939.8|24959.8|24926.4|0
1728469570000|2024-10-09 10:26:10|24966.6|24946.6|24984.1|24944.1|24984.1|24953|24966.6|24944.1|1
1728469590000|2024-10-09 10:26:30|24985.5|24945.5|24985.5|24945.5|24985.5|24945.5|24985.5|24945.5|0
1728469600000|2024-10-09 10:26:40|||||||||4
1728469640000|2024-10-09 10:27:20|24986.6|24946.6|24999.1|24959.1|24999.1|24960.3|24980.3|24946.6|1
1728469650000|2024-10-09 10:27:30|25000.5|24960.5|24991.6|24971.6|25000.5|24973|24991.6|24960.5|1
1728469660000|2024-10-09 10:27:40|24993|24973|24993|24973|24993|24973|24993|24973|0
1728469700000|2024-10-09 10:28:20|24988|24968|24988|24968|24988|24968|24988|24968|0
1728469710000|2024-10-09 10:28:30|24989.1|24969.1|24990.5|24970.5|24990.5|24970.5|24988|24968|0
1728469720000|2024-10-09 10:28:40|24989.4|24969.4|24988|24968|24989.4|24969.4|24988|24968|0
1728469750000|2024-10-09 10:29:10|25000.5|24960.5|25000.5|24960.5|25000.5|24960.5|25000.5|24960.5|4
1728469780000|2024-10-09 10:29:40|24992.8|24972.8|24992.8|24972.8|24992.8|24972.8|24992.8|24972.8|3
1728469800000|2024-10-09 10:30:00|24995.5|24975.5|24994.4|24974.4|24996.9|24976.9|24994.4|24974.4|1
1728469810000|2024-10-09 10:30:10|24993|24973|24993|24973|24993|24973|24993|24973|0
1728469820000|2024-10-09 10:30:20|24986.6|24966.6|24986.6|24966.6|24986.6|24966.6|24986.6|24966.6|1
1728469840000|2024-10-09 10:30:40|24988|24968|24988|24968|24988|24968|24988|24968|0
1728469850000|2024-10-09 10:30:50|||||||||2
1728469860000|2024-10-09 10:31:00|24983|24963|24985.5|24965.5|24985.5|24965.5|24983|24963|1
1728469870000|2024-10-09 10:31:10|24986.6|24966.6|24985.7|24965.7|24988|24968|24985.7|24965.7|0
1728469880000|2024-10-09 10:31:20|24983|24963|25000.5|24980.5|25000.5|24980.5|24983|24963|2
1728469890000|2024-10-09 10:31:30|24998|24978|24998|24978|24998|24978|24998|24978|1
1728469900000|2024-10-09 10:31:40|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|2
1728469910000|2024-10-09 10:31:50|24979.4|24959.4|24976.9|24956.9|24980.5|24960.5|24976.9|24956.9|11
1728469930000|2024-10-09 10:32:10|24978.2|24958.2|24980.5|24960.5|24980.5|24960.5|24978.2|24958.2|3
1728469990000|2024-10-09 10:33:10|24983.9|24963.9|24988|24968|24988|24968|24983.9|24963.9|0
1728470000000|2024-10-09 10:33:20|24986.8|24966.8|24986.8|24966.8|24986.8|24966.8|24986.8|24966.8|0
1728470010000|2024-10-09 10:33:30|24984.6|24964.6|24985.5|24945.5|24985.5|24964.6|24980.5|24945.5|0
1728470020000|2024-10-09 10:33:40|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|2
1728470030000|2024-10-09 10:33:50|||||||||1
1728470070000|2024-10-09 10:34:30|24968|24948|24964.3|24944.3|24968|24948|24964.3|24944.3|6
1728470080000|2024-10-09 10:34:40|24963|24943|24949.3|24929.3|24970.5|24943|24949.3|24920.5|10
1728470100000|2024-10-09 10:35:00|24960.5|24920.5|24960.5|24920.5|24960.5|24920.5|24960.5|24920.5|0
1728470110000|2024-10-09 10:35:10|24961.8|24921.8|24958|24938|24967.8|24938|24953|24921.8|0
1728470120000|2024-10-09 10:35:20|24956.6|24936.6|24960.5|24940.5|24960.5|24940.5|24956.6|24936.6|0
1728470130000|2024-10-09 10:35:30|24961.6|24941.6|24960.5|24940.5|24963|24943|24960.5|24940.5|0
1728470150000|2024-10-09 10:35:50|24978|24938|24978|24938|24978|24938|24978|24938|3
1728470160000|2024-10-09 10:36:00|24994.6|24934.6|24982.1|24942.1|24994.6|24944.6|24982.1|24934.6|4
1728470170000|2024-10-09 10:36:10|24973|24953|24970.5|24950.5|24973|24953|24970.5|24950.5|0
1728470180000|2024-10-09 10:36:20|24971.6|24951.6|24970.5|24950.5|24973|24953|24970.5|24950.5|0
1728470220000|2024-10-09 10:37:00|24973|24953|24973|24953|24973|24953|24973|24953|1
1728470230000|2024-10-09 10:37:10|24984.1|24944.1|24985.5|24945.5|24985.5|24953|24973|24944.1|0
1728470240000|2024-10-09 10:37:20|24976.6|24956.6|24983|24963|24983|24963|24976.6|24956.6|0
1728470250000|2024-10-09 10:37:30|24981.8|24961.8|24975.5|24955.5|24981.8|24961.8|24975.5|24955.5|1
1728470260000|2024-10-09 10:37:40|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|0
1728470290000|2024-10-09 10:38:10|24965.5|24945.5|24955.5|24935.5|24987.8|24945.5|24955.5|24927.8|4
1728470300000|2024-10-09 10:38:20|24953.2|24933.2|24949.3|24929.3|24953.2|24933.2|24949.3|24929.3|1
1728470310000|2024-10-09 10:38:30|24945.5|24925.5|24945.5|24925.5|24945.5|24925.5|24945.5|24925.5|1
1728470330000|2024-10-09 10:38:50|24938|24918|24938|24918|24938|24918|24938|24918|1
1728470360000|2024-10-09 10:39:20|||||||||3
1728470370000|2024-10-09 10:39:30|24944.1|24924.1|24960.5|24920.5|24960.5|24924.1|24944.1|24917.8|1
1728470390000|2024-10-09 10:39:50|24963|24923|24961.8|24921.8|24963|24923|24961.8|24921.8|0
1728470400000|2024-10-09 10:40:00|24960.5|24920.5|24962.5|24942.5|24964.6|24942.5|24958|24920.5|7
1728470410000|2024-10-09 10:40:10|24968|24948|24979.1|24939.1|24979.1|24948|24968|24939.1|0
1728470430000|2024-10-09 10:40:30|24980.5|24940.5|24980.5|24940.5|24980.5|24940.5|24980.5|24940.5|0
1728470440000|2024-10-09 10:40:40|24971.6|24951.6|24973|24953|24975.5|24955.5|24971.6|24951.6|0
1728470460000|2024-10-09 10:41:00|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|3
1728470470000|2024-10-09 10:41:10|24976.6|24956.6|24975.5|24955.5|24978|24958|24975.5|24955.5|2
1728470490000|2024-10-09 10:41:30|24980.5|24960.5|24979.3|24959.3|24980.5|24960.5|24979.3|24959.3|0
1728470500000|2024-10-09 10:41:40|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|0
1728470510000|2024-10-09 10:41:50|||||||||5
1728470620000|2024-10-09 10:43:40|24981.8|24961.8|24993|24953|24994.1|24961.8|24981.8|24953|3
1728470630000|2024-10-09 10:43:50|24980.5|24960.5|24985.5|24965.5|24985.5|24965.5|24979.3|24959.3|2
1728470640000|2024-10-09 10:44:00|24987.8|24967.8|24990.5|24970.5|24990.5|24970.5|24987.8|24967.8|0
1728470650000|2024-10-09 10:44:10|24994.3|24974.3|24995.5|24975.5|24995.5|24975.5|24994.3|24974.3|6
1728470660000|2024-10-09 10:44:20|25003|24983|25003|24983|25003|24983|25001.8|24981.8|2
1728470680000|2024-10-09 10:44:40|24996.6|24976.6|24996.6|24976.6|24996.6|24976.6|24996.6|24976.6|1
1728470700000|2024-10-09 10:45:00|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|0
1728470720000|2024-10-09 10:45:20|24990.5|24970.5|24985.5|24965.5|24990.5|24970.5|24985.5|24965.5|10
1728470730000|2024-10-09 10:45:30|24983|24963|24940.7|24920.7|24983|24963|24940.7|24920.7|6
1728470740000|2024-10-09 10:45:40|24939.6|24919.6|24931.8|24911.8|24939.6|24919.6|24931.8|24911.8|1
1728470760000|2024-10-09 10:46:00|24929.3|24909.3|24924.3|24904.3|24929.3|24909.3|24924.3|24904.3|5
1728470770000|2024-10-09 10:46:10|24923.2|24903.2|24920.5|24900.5|24923.2|24903.2|24920.5|24900.5|2
1728470790000|2024-10-09 10:46:30|||||||||2
1728470800000|2024-10-09 10:46:40|24918.2|24898.2|24915.7|24895.7|24926.8|24898.2|24915.7|24886.8|6
1728470810000|2024-10-09 10:46:50|24913|24893|24921.6|24901.6|24929.3|24901.6|24913|24886.8|1
1728470820000|2024-10-09 10:47:00|24923|24903|24923|24903|24923|24903|24923|24903|1
1728470830000|2024-10-09 10:47:10|24924.3|24904.3|24926.8|24906.8|24928|24908|24924.3|24904.3|1
1728470850000|2024-10-09 10:47:30|24925.5|24905.5|24940.5|24900.5|24940.5|24908|24925.5|24899.1|3
1728470860000|2024-10-09 10:47:40|24943|24903|24970.5|24950.5|24970.5|24950.5|24943|24903|7
1728470870000|2024-10-09 10:47:50|24973|24953|24973|24953|24973|24953|24973|24953|0
1728470890000|2024-10-09 10:48:10|24971.8|24951.8|24970.5|24950.5|24971.8|24951.8|24970.5|24950.5|1
1728470930000|2024-10-09 10:48:50|24968|24948|24968|24948|24968|24948|24968|24948|0
1728470980000|2024-10-09 10:49:40|24980.5|24940.5|24983|24943|24983|24943|24980.5|24940.5|0
1728471010000|2024-10-09 10:50:10|24990.5|24950.5|24985.5|24965.5|24995.5|24965.5|24983|24950.5|0
1728471020000|2024-10-09 10:50:20|24983|24963|24983|24963|24983|24963|24983|24963|0
1728471030000|2024-10-09 10:50:30|24981.8|24961.8|24981.8|24961.8|24981.8|24961.8|24981.8|24961.8|0
1728471040000|2024-10-09 10:50:40|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|0
1728471060000|2024-10-09 10:51:00|24983|24963|24984.3|24964.3|24994.1|24964.3|24983|24954.1|2
1728471070000|2024-10-09 10:51:10|24983|24963|24978|24958|24991.8|24964.3|24978|24951.8|2
1728471080000|2024-10-09 10:51:20|24976.8|24956.8|24975.5|24955.5|24976.8|24956.8|24975.5|24955.5|0
1728471090000|2024-10-09 10:51:30|24974.3|24954.3|24974.1|24954.1|24974.3|24954.3|24973|24953|0
1728471100000|2024-10-09 10:51:40|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|0
1728471120000|2024-10-09 10:52:00|24973|24953|24971.6|24951.6|24973|24953|24970.5|24950.5|2
1728471150000|2024-10-09 10:52:30|24972.8|24952.8|24974.1|24954.1|24974.1|24954.1|24972.8|24952.8|0
1728471170000|2024-10-09 10:52:50|24973|24953|24965.7|24945.7|24973|24953|24965.7|24945.7|3
1728471190000|2024-10-09 10:53:10|24976.8|24936.8|24969.3|24949.3|24976.8|24949.3|24969.3|24936.8|1
1728471210000|2024-10-09 10:53:30|24968|24948|24968|24948|24968|24948|24968|24948|0
1728471220000|2024-10-09 10:53:40|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|0
1728471230000|2024-10-09 10:53:50|||||||||1
1728471240000|2024-10-09 10:54:00|24966.8|24946.8|24966.8|24946.8|24966.8|24946.8|24966.8|24946.8|1
1728471250000|2024-10-09 10:54:10|24965.7|24945.7|24966.8|24946.8|24966.8|24946.8|24964.3|24944.3|0
1728471270000|2024-10-09 10:54:30|24965.5|24945.5|24965.5|24945.5|24965.5|24945.5|24965.5|24945.5|0
1728471290000|2024-10-09 10:54:50|24966.6|24946.6|24965.5|24945.5|24966.6|24946.6|24965.5|24945.5|0
1728471300000|2024-10-09 10:55:00|24968|24948|24970.3|24950.3|24970.3|24950.3|24968|24948|2
1728471310000|2024-10-09 10:55:10|24971.6|24951.6|24971.6|24951.6|24971.6|24951.6|24971.6|24951.6|0
1728471360000|2024-10-09 10:56:00|24973.9|24953.9|24975.2|24955.2|24975.2|24955.2|24973.9|24953.9|0
1728471370000|2024-10-09 10:56:10|24974.1|24954.1|24976.4|24956.4|24976.4|24956.4|24974.1|24954.1|3
1728471380000|2024-10-09 10:56:20|24982.5|24962.5|24985.5|24965.5|25000.5|24969.3|24982.5|24959.1|0
1728471400000|2024-10-09 10:56:40|||||||||1
1728471420000|2024-10-09 10:57:00|24983|24963|24985.5|24965.5|24985.5|24965.5|24983|24963|0
1728471440000|2024-10-09 10:57:20|24983|24963|24980.5|24960.5|24983|24963|24980.5|24960.5|1
1728471450000|2024-10-09 10:57:30|24985.5|24945.5|24974.3|24954.3|24985.5|24954.3|24974.3|24941.8|0
1728471480000|2024-10-09 10:58:00|24973|24953|24975.5|24955.5|24975.5|24955.5|24970.5|24950.5|0
1728471500000|2024-10-09 10:58:20|24974.3|24954.3|24973|24953|24975.5|24955.5|24973|24953|0
1728471510000|2024-10-09 10:58:30|24971.8|24951.8|24970.5|24950.5|24971.8|24951.8|24970.5|24950.5|1
1728471520000|2024-10-09 10:58:40|24968|24948|24968|24948|24968|24948|24968|24948|2
1728471530000|2024-10-09 10:58:50|24970.2|24950.2|24973|24953|24973|24953|24970.2|24950.2|0
1728471540000|2024-10-09 10:59:00|24976.6|24956.6|24976.6|24956.6|24976.6|24956.6|24976.6|24956.6|0
1728471550000|2024-10-09 10:59:10|24978|24958|24978|24958|24978|24958|24978|24958|2
1728471560000|2024-10-09 10:59:20|24989.1|24949.1|24991.6|24951.6|24991.6|24951.6|24989.1|24949.1|0
1728471570000|2024-10-09 10:59:30|24993|24953|24990.5|24950.5|24993|24953|24990.5|24950.5|0
1728471580000|2024-10-09 10:59:40|24982.7|24962.7|24982.7|24962.7|24982.7|24962.7|24982.7|24962.7|0
1728471590000|2024-10-09 10:59:50|24985.5|24965.5|24985.5|24965.5|24988|24968|24985.5|24965.5|3
1728471600000|2024-10-09 11:00:00|24984.3|24964.3|24983|24963|24984.3|24964.3|24983|24963|0
1728471610000|2024-10-09 11:00:10|24984.3|24964.3|24987.7|24967.7|24987.7|24967.7|24984.3|24964.3|2
1728471620000|2024-10-09 11:00:20|24990.5|24970.5|24990.5|24970.5|24992.7|24972.7|24990.5|24970.5|0
1728471660000|2024-10-09 11:01:00|24993|24973|24993|24973|24993|24973|24993|24973|1
1728471670000|2024-10-09 11:01:10|24995.5|24975.5|24998|24978|24998|24978|24995.5|24975.5|2
1728471680000|2024-10-09 11:01:20|24999.1|24979.1|25000.5|24980.5|25001.6|24981.6|24999.1|24979.1|1
1728471690000|2024-10-09 11:01:30|24999.3|24979.3|24995.7|24975.7|25008.2|24979.3|24995.7|24968.2|1
1728471710000|2024-10-09 11:01:50|24991.8|24971.8|24991.8|24971.8|24991.8|24971.8|24991.8|24971.8|1
1728471720000|2024-10-09 11:02:00|24994.3|24974.3|24994.3|24974.3|24994.3|24974.3|24994.3|24974.3|0
1728471730000|2024-10-09 11:02:10|25005.5|24965.5|25006.8|24966.8|25006.8|24966.8|25005.5|24965.5|1
1728471740000|2024-10-09 11:02:20|24994.3|24974.3|25006.8|24966.8|25006.8|24974.3|24994.3|24966.8|0
1728471760000|2024-10-09 11:02:40|24995.7|24975.7|25006.8|24966.8|25006.8|24975.7|24995.7|24965.5|0
1728471770000|2024-10-09 11:02:50|24995.7|24975.7|24995.5|24975.5|24995.7|24975.7|24994.3|24974.3|1
1728471780000|2024-10-09 11:03:00|24994.3|24974.3|24994.3|24974.3|24994.3|24974.3|24994.3|24974.3|0
1728471790000|2024-10-09 11:03:10|24991.8|24971.8|24991.8|24971.8|24991.8|24971.8|24990.5|24970.5|0
1728471810000|2024-10-09 11:03:30|24989.3|24969.3|24989.3|24969.3|24989.3|24969.3|24989.3|24969.3|0
1728471820000|2024-10-09 11:03:40|24988|24968|24988|24968|24988|24968|24988|24968|0
1728471840000|2024-10-09 11:04:00|24990.2|24970.2|24990.2|24970.2|24990.2|24970.2|24990.2|24970.2|3
1728471850000|2024-10-09 11:04:10|24993.7|24973.7|25005.5|24985.5|25005.5|24985.5|24993.7|24973.7|0
1728471900000|2024-10-09 11:05:00|25006.6|24986.6|25013|24993|25013|24993|25006.6|24986.6|3
1728471910000|2024-10-09 11:05:10|25020.5|25000.5|25021.6|25001.6|25021.6|25001.6|25020.5|25000.5|0
1728471920000|2024-10-09 11:05:20|25023|25003|25024.3|25004.3|25024.3|25004.3|25023|25003|1
1728471930000|2024-10-09 11:05:30|25025.5|25005.5|25025.5|25005.5|25025.5|25005.5|25025.5|25005.5|5
1728471950000|2024-10-09 11:05:50|25024.3|25004.3|25021.6|25001.6|25024.3|25004.3|25021.6|25001.6|0
1728471960000|2024-10-09 11:06:00|25023|25003|25024.3|25004.3|25025.7|25005.7|25023|25003|4
1728471970000|2024-10-09 11:06:10|25023|25003|25023|25003|25023|25003|25023|25003|0
1728471980000|2024-10-09 11:06:20|25031.8|24991.8|25019.3|24999.3|25031.8|24999.3|25019.3|24991.8|5
1728472000000|2024-10-09 11:06:40|25015.7|24995.7|25026.8|24986.8|25026.8|24995.7|25015.7|24986.8|0
1728472020000|2024-10-09 11:07:00|25028.2|24988.2|25028.2|24988.2|25028.2|24988.2|25028.2|24988.2|0
1728472030000|2024-10-09 11:07:10|25017|24997|25009.3|24989.3|25020.5|24997|25009.3|24980.5|8
1728472040000|2024-10-09 11:07:20|25018.2|24978.2|25001.8|24981.8|25018.2|24981.8|25001.8|24974.1|5
1728472050000|2024-10-09 11:07:30|24998.4|24978.4|24980.7|24960.7|24998.4|24978.4|24980.7|24960.7|2
1728472060000|2024-10-09 11:07:40|24979.3|24959.3|24973|24953|24979.3|24959.3|24973|24953|5
1728472070000|2024-10-09 11:07:50|24966.6|24946.6|24967.7|24927.7|24967.7|24946.6|24965.5|24927.7|54
1728472080000|2024-10-09 11:08:00|24953.2|24933.2|24951.8|24911.8|24953.2|24933.2|24944.3|24911.8|9
1728472090000|2024-10-09 11:08:10|24950.5|24910.5|24950.5|24930.5|24950.5|24930.5|24945.2|24910.5|3
1728472100000|2024-10-09 11:08:20|24951.6|24931.6|24948|24928|24953|24933|24948|24928|3
1728472110000|2024-10-09 11:08:30|24945.7|24925.7|24945.7|24925.7|24945.7|24925.7|24945.7|24925.7|0
1728472120000|2024-10-09 11:08:40|24943|24923|24938|24918|24943|24923|24938|24918|3
1728472130000|2024-10-09 11:08:50|24944.8|24924.8|24953|24933|24953|24933|24944.8|24924.8|1
1728472140000|2024-10-09 11:09:00|24950.5|24930.5|24943|24923|24953|24930.5|24943|24911.8|1
1728472150000|2024-10-09 11:09:10|24951.8|24911.8|24943|24923|24951.8|24923|24941.8|24911.8|2
1728472160000|2024-10-09 11:09:20|24954.1|24914.1|24954.1|24914.1|24954.1|24914.1|24954.1|24914.1|1
1728472170000|2024-10-09 11:09:30|24955.2|24915.2|24955.2|24915.2|24955.2|24915.2|24955.2|24915.2|0
1728472180000|2024-10-09 11:09:40|24956.6|24916.6|24955.5|24915.5|24956.6|24916.6|24955.5|24915.5|0
1728472190000|2024-10-09 11:09:50|24956.6|24916.6|24956.8|24916.8|24958|24918|24956.6|24916.6|0
1728472200000|2024-10-09 11:10:00|24955.5|24915.5|24943|24923|24955.5|24924.3|24943|24915.5|1
1728472210000|2024-10-09 11:10:10|24941.8|24921.8|24940.5|24920.5|24941.8|24921.8|24940.5|24920.5|0
1728472220000|2024-10-09 11:10:20|24935.5|24915.5|24928|24908|24935.5|24915.5|24928|24908|10
1728472230000|2024-10-09 11:10:30|24930.5|24910.5|24945.5|24905.5|24945.5|24910.5|24930.5|24902.7|2
1728472240000|2024-10-09 11:10:40|24940|24920|24968|24948|24968|24948|24940|24920|9
1728472250000|2024-10-09 11:10:50|24969.3|24949.3|24969.3|24949.3|24969.3|24949.3|24969.3|24949.3|1
1728472270000|2024-10-09 11:11:10|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|0
1728472280000|2024-10-09 11:11:20|||||||||4
1728472290000|2024-10-09 11:11:30|24971.6|24951.6|24973|24953|24973|24953|24971.6|24951.6|0
1728472300000|2024-10-09 11:11:40|||||||||3
1728472320000|2024-10-09 11:12:00|24981.8|24941.8|24973|24953|24981.8|24953|24973|24941.8|0
1728472360000|2024-10-09 11:12:40|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|1
1728472370000|2024-10-09 11:12:50|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|0
1728472380000|2024-10-09 11:13:00|24971.6|24951.6|24973|24953|24973|24953|24971.6|24951.6|0
1728472390000|2024-10-09 11:13:10|24974.3|24954.3|24974.3|24954.3|24974.3|24954.3|24974.3|24954.3|0
1728472400000|2024-10-09 11:13:20|||||||||3
1728472410000|2024-10-09 11:13:30|24978.9|24958.9|24983|24963|24983|24963|24978.9|24958.9|0
1728472420000|2024-10-09 11:13:40|24982.9|24962.9|24982.9|24962.9|24982.9|24962.9|24982.9|24962.9|0
1728472450000|2024-10-09 11:14:10|24984.3|24964.3|25001.6|24981.6|25001.6|24981.6|24984.3|24964.3|1
1728472470000|2024-10-09 11:14:30|25002.9|24982.9|25002.9|24982.9|25002.9|24982.9|25002.9|24982.9|0
1728472490000|2024-10-09 11:14:50|25007.9|24987.9|25007.9|24987.9|25007.9|24987.9|25007.9|24987.9|0
1728472500000|2024-10-09 11:15:00|25005|24965|24981.8|24941.8|25005|24965|24981.8|24935.4|10
1728472510000|2024-10-09 11:15:10|24984.3|24944.3|24984.3|24944.3|24984.3|24944.3|24984.3|24944.3|1
1728472520000|2024-10-09 11:15:20|24972.9|24952.9|24972.9|24952.9|24972.9|24952.9|24972.9|24952.9|1
1728472550000|2024-10-09 11:15:50|24967.9|24947.9|24967.9|24947.9|24967.9|24947.9|24967.9|24947.9|0
1728472560000|2024-10-09 11:16:00|24969.1|24949.1|24970.4|24950.4|24970.4|24950.4|24969.1|24949.1|0
1728472590000|2024-10-09 11:16:30|24965.4|24945.4|24965.4|24945.4|24965.4|24945.4|24965.4|24945.4|4
1728472620000|2024-10-09 11:17:00|24966.8|24946.8|24967.9|24947.9|24967.9|24947.9|24966.8|24946.8|1
1728472630000|2024-10-09 11:17:10|24966.8|24946.8|24970.4|24950.4|24970.4|24950.4|24965.4|24945.4|0
1728472650000|2024-10-09 11:17:30|24969.3|24949.3|24967.9|24947.9|24969.3|24949.3|24967.9|24947.9|0
1728472660000|2024-10-09 11:17:40|24982.7|24942.7|24985.4|24945.4|24985.4|24945.4|24982.7|24942.7|1
1728472700000|2024-10-09 11:18:20|24977.9|24957.9|24975.4|24955.4|24977.9|24957.9|24975.4|24955.4|0
1728472720000|2024-10-09 11:18:40|24970.4|24950.4|24970.4|24950.4|24970.4|24950.4|24970.4|24950.4|0
1728472730000|2024-10-09 11:18:50|||||||||3
1728472760000|2024-10-09 11:19:20|24972.9|24952.9|24985.4|24945.4|24985.4|24952.9|24972.9|24944.1|3
1728472770000|2024-10-09 11:19:30|24977.9|24957.9|24977.9|24957.9|24977.9|24957.9|24977.9|24957.9|0
1728472780000|2024-10-09 11:19:40|24975.4|24955.4|24970.4|24950.4|24975.4|24955.4|24970.4|24950.4|2
1728472790000|2024-10-09 11:19:50|24968.2|24948.2|24952.9|24932.9|24968.2|24948.2|24952.9|24932.9|6
1728472800000|2024-10-09 11:20:00|||||||||1
1728472810000|2024-10-09 11:20:10|24957.9|24937.9|24955.4|24935.4|24957.9|24937.9|24952.9|24932.9|1
1728472820000|2024-10-09 11:20:20|24954.3|24934.3|24950.4|24930.4|24954.3|24934.3|24950.4|24930.4|1
1728472840000|2024-10-09 11:20:40|24947.9|24927.9|24947.9|24927.9|24947.9|24927.9|24947.9|24927.9|1
1728472850000|2024-10-09 11:20:50|24942.9|24922.9|24937|24917|24942.9|24922.9|24937|24917|4
1728472860000|2024-10-09 11:21:00|24934.3|24914.3|24934.3|24914.3|24934.3|24914.3|24934.3|24914.3|0
1728472870000|2024-10-09 11:21:10|24932|24912|24929.3|24909.3|24932|24912|24929.3|24909.3|1
1728472880000|2024-10-09 11:21:20|||||||||1
1728472900000|2024-10-09 11:21:40|24926.8|24906.8|24925.4|24905.4|24926.8|24906.8|24925.4|24905.4|2
1728472910000|2024-10-09 11:21:50|24917.9|24897.9|24917.9|24897.9|24917.9|24897.9|24917.9|24897.9|5
1728472920000|2024-10-09 11:22:00|24912.9|24892.9|24912.9|24892.9|24912.9|24892.9|24912.9|24892.9|0
1728472960000|2024-10-09 11:22:40|24915.4|24895.4|24921.6|24901.6|24921.6|24901.6|24915.4|24895.4|4
1728472970000|2024-10-09 11:22:50|24930.4|24890.4|24919.3|24899.3|24931.8|24900.7|24919.3|24890.4|0
1728472990000|2024-10-09 11:23:10|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|0
1728473050000|2024-10-09 11:24:10|24917.9|24897.9|24917.9|24897.9|24917.9|24897.9|24917.9|24897.9|3
1728473060000|2024-10-09 11:24:20|24916.8|24896.8|24915.4|24895.4|24916.8|24896.8|24915.4|24895.4|5
1728473090000|2024-10-09 11:24:50|24916.8|24896.8|24920.4|24900.4|24920.4|24900.4|24916.8|24896.8|2
1728473100000|2024-10-09 11:25:00|24921.6|24901.6|24925.4|24905.4|24925.4|24905.4|24921.6|24901.6|0
1728473130000|2024-10-09 11:25:30|24921.6|24901.6|24921.6|24901.6|24921.6|24901.6|24921.6|24901.6|0
1728473150000|2024-10-09 11:25:50|24924.1|24904.1|24922.9|24902.9|24924.3|24904.3|24922.9|24902.9|0
1728473160000|2024-10-09 11:26:00|24921.8|24901.8|24922.9|24902.9|24922.9|24902.9|24921.8|24901.8|0
1728473170000|2024-10-09 11:26:10|24925.4|24905.4|24927.9|24907.9|24927.9|24907.9|24925.4|24905.4|1
1728473180000|2024-10-09 11:26:20|24926.8|24906.8|24925.4|24905.4|24927.9|24907.9|24925.4|24905.4|0
1728473190000|2024-10-09 11:26:30|24924.3|24904.3|24922.9|24902.9|24924.3|24904.3|24922.9|24902.9|2
1728473200000|2024-10-09 11:26:40|24924.1|24904.1|24922.9|24902.9|24925.4|24905.4|24922.9|24902.9|0
1728473220000|2024-10-09 11:27:00|24924.1|24904.1|24926.6|24906.6|24927.9|24907.9|24924.1|24904.1|0
1728473230000|2024-10-09 11:27:10|24925.4|24905.4|24925.4|24905.4|24925.4|24905.4|24925.4|24905.4|2
1728473270000|2024-10-09 11:27:50|24922.9|24902.9|24927.9|24907.9|24927.9|24907.9|24922.9|24902.9|4
1728473280000|2024-10-09 11:28:00|24929.3|24909.3|24952.9|24932.9|24952.9|24932.9|24929.3|24909.3|1
1728473290000|2024-10-09 11:28:10|24950.4|24930.4|24947.9|24927.9|24950.4|24930.4|24947.9|24927.9|0
1728473300000|2024-10-09 11:28:20|24944.3|24924.3|24944.3|24924.3|24944.3|24924.3|24944.3|24924.3|0
1728473310000|2024-10-09 11:28:30|24942.9|24922.9|24941.8|24921.8|24942.9|24922.9|24941.8|24921.8|0
1728473320000|2024-10-09 11:28:40|24940.4|24920.4|24940.4|24920.4|24940.4|24920.4|24940.4|24920.4|0
1728473330000|2024-10-09 11:28:50|24939.3|24919.3|24937.9|24917.9|24939.3|24919.3|24937.9|24917.9|0
1728473340000|2024-10-09 11:29:00|||||||||1
1728473350000|2024-10-09 11:29:10|||||||||1
1728473370000|2024-10-09 11:29:30|24935.2|24915.2|24932.9|24912.9|24935.2|24915.2|24932.9|24912.9|1
1728473380000|2024-10-09 11:29:40|24930.4|24910.4|24927.9|24907.9|24930.4|24910.4|24927.9|24907.9|1
1728473390000|2024-10-09 11:29:50|24922.9|24902.9|24922.9|24902.9|24922.9|24902.9|24922.9|24902.9|0
1728473400000|2024-10-09 11:30:00|24924.1|24904.1|24909.3|24889.3|24925.4|24905.4|24909.3|24889.3|9
1728473420000|2024-10-09 11:30:20|24920.4|24880.4|24921.8|24881.8|24921.8|24881.8|24920.4|24880.4|3
1728473470000|2024-10-09 11:31:10|24923.2|24883.2|24924.3|24904.3|24924.3|24904.3|24914.3|24883.2|3
1728473480000|2024-10-09 11:31:20|||||||||21
1728473490000|2024-10-09 11:31:30|24917.9|24897.9|24914.3|24894.3|24917.9|24897.9|24914.3|24894.3|4
1728473540000|2024-10-09 11:32:20|24915.4|24895.4|24915.4|24895.4|24915.4|24895.4|24915.4|24895.4|0
1728473550000|2024-10-09 11:32:30|24916.6|24896.6|24919.3|24899.3|24919.3|24899.3|24916.6|24896.6|0
1728473560000|2024-10-09 11:32:40|24921.6|24901.6|24922.9|24902.9|24922.9|24902.9|24921.6|24901.6|0
1728473640000|2024-10-09 11:34:00|24924.1|24904.1|24924.1|24904.1|24924.1|24904.1|24924.1|24904.1|1
1728473650000|2024-10-09 11:34:10|24926.6|24906.6|24927.9|24907.9|24927.9|24907.9|24925.4|24905.4|0
1728473660000|2024-10-09 11:34:20|24926.8|24906.8|24930.4|24910.4|24930.4|24910.4|24926.8|24906.8|1
1728473670000|2024-10-09 11:34:30|24931.6|24911.6|24934.3|24914.3|24934.3|24914.3|24931.6|24911.6|0
1728473680000|2024-10-09 11:34:40|24935.6|24915.6|24937.9|24917.9|24937.9|24917.9|24935.6|24915.6|2
1728473710000|2024-10-09 11:35:10|24941.3|24921.3|24956.8|24936.8|24959.1|24939.1|24941.3|24921.3|4
1728473720000|2024-10-09 11:35:20|24955.4|24935.4|24954.1|24934.1|24955.4|24935.4|24954.1|24934.1|0
1728473760000|2024-10-09 11:36:00|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|0
1728473780000|2024-10-09 11:36:20|24957.9|24937.9|24974.1|24934.1|24974.1|24941.6|24957.9|24934.1|6
1728473790000|2024-10-09 11:36:30|24975.4|24935.4|24975.4|24935.4|24975.4|24935.4|24975.4|24935.4|1
1728473800000|2024-10-09 11:36:40|24974.1|24934.1|24961.8|24941.8|24974.1|24941.8|24961.8|24934.1|3
1728473820000|2024-10-09 11:37:00|24960.4|24940.4|24960.4|24940.4|24960.4|24940.4|24960.4|24940.4|0
1728473830000|2024-10-09 11:37:10|24957.9|24937.9|24957.9|24937.9|24957.9|24937.9|24957.9|24937.9|0
1728473840000|2024-10-09 11:37:20|24959.1|24939.1|24949.3|24929.3|24959.1|24939.1|24949.3|24929.3|1
1728473880000|2024-10-09 11:38:00|24950.4|24930.4|24949.3|24929.3|24952.9|24932.9|24949.3|24929.3|1
1728473890000|2024-10-09 11:38:10|24944.3|24924.3|24939.3|24919.3|24953.1|24924.3|24939.3|24913.1|2
1728473900000|2024-10-09 11:38:20|24950.4|24910.4|24942|24922|24950.4|24922|24942|24910.4|0
1728473910000|2024-10-09 11:38:30|24939.3|24919.3|24939.3|24919.3|24939.3|24919.3|24939.3|24919.3|0
1728473920000|2024-10-09 11:38:40|24951.8|24911.8|24940.6|24920.6|24951.8|24920.6|24940.6|24911.8|0
1728473940000|2024-10-09 11:39:00|24939.3|24919.3|24940.6|24920.6|24951.8|24920.6|24939.3|24911.8|0
1728473950000|2024-10-09 11:39:10|24939.3|24919.3|24944.3|24924.3|24944.3|24924.3|24939.3|24919.3|2
1728473980000|2024-10-09 11:39:40|24941.6|24921.6|24940.4|24920.4|24941.6|24921.6|24940.4|24920.4|0
1728473990000|2024-10-09 11:39:50|24941.6|24921.6|24941.6|24921.6|24941.6|24921.6|24941.6|24921.6|0
1728474000000|2024-10-09 11:40:00|24940.4|24920.4|24935.4|24915.4|24940.4|24920.4|24935.4|24915.4|0
1728474010000|2024-10-09 11:40:10|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|0
1728474020000|2024-10-09 11:40:20|24929.3|24909.3|24927.9|24907.9|24929.3|24909.3|24927.9|24907.9|0
1728474030000|2024-10-09 11:40:30|24929.1|24909.1|24927.9|24907.9|24930.4|24910.4|24927.9|24907.9|0
1728474060000|2024-10-09 11:41:00|24930.4|24910.4|24927.9|24907.9|24930.4|24910.4|24927.9|24907.9|0
1728474070000|2024-10-09 11:41:10|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|24927.9|24907.9|0
1728474080000|2024-10-09 11:41:20|24927.9|24907.9|24930.4|24910.4|24930.4|24910.4|24927.9|24907.9|0
1728474090000|2024-10-09 11:41:30|24931.6|24911.6|24931.6|24911.6|24931.6|24911.6|24931.6|24911.6|7
1728474100000|2024-10-09 11:41:40|||||||||2
1728474110000|2024-10-09 11:41:50|24928.1|24908.1|24930.4|24910.4|24930.4|24910.4|24926.8|24906.8|1
1728474120000|2024-10-09 11:42:00|24929.3|24909.3|24927.9|24907.9|24931.8|24911.8|24927.9|24907.9|2
1728474140000|2024-10-09 11:42:20|24925.4|24905.4|24925.4|24905.4|24925.4|24905.4|24925.4|24905.4|0
1728474150000|2024-10-09 11:42:30|24922.9|24902.9|24922.9|24902.9|24922.9|24902.9|24922.9|24902.9|0
1728474210000|2024-10-09 11:43:30|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|3
1728474230000|2024-10-09 11:43:50|24922.9|24902.9|24927.9|24907.9|24927.9|24907.9|24922.9|24902.9|2
1728474250000|2024-10-09 11:44:10|24925.4|24905.4|24925.4|24905.4|24925.4|24905.4|24925.4|24905.4|0
1728474260000|2024-10-09 11:44:20|||||||||3
1728474270000|2024-10-09 11:44:30|24922.7|24902.7|24920.4|24900.4|24922.7|24902.7|24920.4|24900.4|2
1728474280000|2024-10-09 11:44:40|24919.3|24899.3|24916.8|24896.8|24919.3|24899.3|24916.8|24896.8|1
1728474300000|2024-10-09 11:45:00|24915.4|24895.4|24915.4|24895.4|24915.4|24895.4|24915.4|24895.4|0
1728474310000|2024-10-09 11:45:10|24916.6|24896.6|24916.8|24896.8|24916.8|24896.8|24916.6|24896.6|0
1728474330000|2024-10-09 11:45:30|24915.4|24895.4|24915.4|24895.4|24915.4|24895.4|24915.4|24895.4|0
1728474350000|2024-10-09 11:45:50|24916.6|24896.6|24936.6|24916.6|24946.3|24916.6|24916.6|24896.6|2
1728474360000|2024-10-09 11:46:00|24937.9|24917.9|24936.6|24916.6|24937.9|24917.9|24936.6|24916.6|1
1728474370000|2024-10-09 11:46:10|24935.4|24915.4|24935.4|24915.4|24935.4|24915.4|24935.4|24915.4|0
1728474380000|2024-10-09 11:46:20|24934.1|24914.1|24929.1|24909.1|24934.1|24914.1|24929.1|24909.1|0
1728474390000|2024-10-09 11:46:30|24927.9|24907.9|24921.8|24901.8|24927.9|24907.9|24921.8|24901.8|9
1728474400000|2024-10-09 11:46:40|24920.6|24900.6|24912.9|24892.9|24920.6|24900.6|24912.9|24892.9|5
1728474410000|2024-10-09 11:46:50|24911.6|24891.6|24905.6|24885.6|24911.6|24891.6|24905.6|24885.6|4
1728474420000|2024-10-09 11:47:00|24902.9|24882.9|24900.4|24880.4|24902.9|24882.9|24900.4|24880.4|0
1728474430000|2024-10-09 11:47:10|24898.1|24878.1|24895.6|24875.6|24898.1|24878.1|24895.6|24875.6|6
1728474440000|2024-10-09 11:47:20|24894.5|24874.5|24894.5|24874.5|24894.5|24874.5|24894.5|24874.5|0
1728474460000|2024-10-09 11:47:40|24891.8|24871.8|24891.8|24871.8|24891.8|24871.8|24891.8|24871.8|0
1728474500000|2024-10-09 11:48:20|24892.9|24872.9|24892.9|24872.9|24892.9|24872.9|24892.9|24872.9|1
1728474510000|2024-10-09 11:48:30|||||||||1
1728474520000|2024-10-09 11:48:40|24895.4|24875.4|24905.4|24885.4|24905.4|24885.4|24895.4|24875.4|7
1728474530000|2024-10-09 11:48:50|24903.1|24883.1|24900.4|24880.4|24903.1|24883.1|24900.4|24880.4|0
1728474540000|2024-10-09 11:49:00|24902.9|24882.9|24917.7|24877.7|24917.7|24886.6|24902.9|24877.7|2
1728474550000|2024-10-09 11:49:10|24906.6|24886.6|24906.6|24886.6|24906.6|24886.6|24906.6|24886.6|0
1728474560000|2024-10-09 11:49:20|24907.7|24887.7|24910.4|24890.4|24910.4|24890.4|24907.7|24887.7|0
1728474610000|2024-10-09 11:50:10|||||||||1
1728474620000|2024-10-09 11:50:20|24912.9|24892.9|24920.2|24900.2|24920.2|24900.2|24912.9|24892.9|3
1728474630000|2024-10-09 11:50:30|24931.3|24891.3|24921.3|24901.3|24931.3|24901.3|24920.2|24891.3|0
1728474640000|2024-10-09 11:50:40|24920.2|24900.2|24921.6|24901.6|24921.6|24901.6|24920.2|24900.2|1
1728474650000|2024-10-09 11:50:50|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|0
1728474660000|2024-10-09 11:51:00|24921.6|24901.6|24921.6|24901.6|24921.6|24901.6|24921.6|24901.6|0
1728474680000|2024-10-09 11:51:20|24924.1|24904.1|24924.1|24904.1|24924.1|24904.1|24924.1|24904.1|0
1728474690000|2024-10-09 11:51:30|24926.6|24906.6|24931.6|24911.6|24931.6|24911.6|24926.6|24906.6|2
1728474700000|2024-10-09 11:51:40|24932.9|24912.9|24931.6|24911.6|24932.9|24912.9|24931.6|24911.6|4
1728474710000|2024-10-09 11:51:50|24934.1|24914.1|24934.1|24914.1|24934.1|24914.1|24934.1|24914.1|0
1728474730000|2024-10-09 11:52:10|24935.2|24915.2|24940.4|24920.4|24940.4|24920.4|24935.2|24915.2|1
1728474740000|2024-10-09 11:52:20|24941.6|24921.6|24941.6|24921.6|24941.6|24921.6|24941.6|24921.6|1
1728474750000|2024-10-09 11:52:30|24940.4|24920.4|24940.4|24920.4|24940.4|24920.4|24940.4|24920.4|0
1728474760000|2024-10-09 11:52:40|24941.6|24921.6|24940.4|24920.4|24941.6|24921.6|24940.4|24920.4|0
1728474770000|2024-10-09 11:52:50|24942.9|24922.9|24956.6|24916.6|24956.6|24922.9|24942.9|24914.1|5
1728474780000|2024-10-09 11:53:00|24956.5|24916.5|24956.5|24916.5|24956.5|24924.3|24944.3|24915.4|2
1728474800000|2024-10-09 11:53:20|24955.4|24915.4|24956.5|24916.5|24956.5|24916.5|24955.4|24915.4|0
1728474820000|2024-10-09 11:53:40|24946.5|24926.5|24948.8|24928.8|24948.8|24928.8|24946.5|24926.5|0
1728474830000|2024-10-09 11:53:50|24946.3|24926.3|24946.3|24926.3|24946.3|24926.3|24946.3|24926.3|0
1728474870000|2024-10-09 11:54:30|24945.4|24925.4|24946.5|24926.5|24947.9|24927.9|24945.4|24925.4|2
1728474880000|2024-10-09 11:54:40|24947.9|24927.9|24947.9|24927.9|24947.9|24927.9|24947.9|24927.9|0
1728474890000|2024-10-09 11:54:50|24946.8|24926.8|24945.4|24925.4|24946.8|24926.8|24945.4|24925.4|4
1728474900000|2024-10-09 11:55:00|24944.3|24924.3|24942.9|24922.9|24944.3|24924.3|24942.9|24922.9|0
1728474920000|2024-10-09 11:55:20|24937.9|24917.9|24937.9|24917.9|24937.9|24917.9|24937.9|24917.9|1
1728474930000|2024-10-09 11:55:30|24934.3|24914.3|24927.9|24907.9|24934.3|24914.3|24927.9|24907.9|2
1728474940000|2024-10-09 11:55:40|24925.4|24905.4|24925.4|24905.4|24926.5|24906.5|24925.4|24905.4|1
1728474970000|2024-10-09 11:56:10|24927.9|24907.9|24926.8|24906.8|24927.9|24907.9|24926.8|24906.8|0
1728474980000|2024-10-09 11:56:20|24924.3|24904.3|24920.4|24900.4|24924.3|24904.3|24920.4|24900.4|0
1728474990000|2024-10-09 11:56:30|24919.3|24899.3|24919|24899|24920.4|24900.4|24917.9|24897.9|0
1728475000000|2024-10-09 11:56:40|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|3
1728475010000|2024-10-09 11:56:50|24919.3|24899.3|24919|24899|24920.4|24900.4|24917.9|24897.9|0
1728475020000|2024-10-09 11:57:00|24920.4|24900.4|24916.5|24896.5|24920.4|24900.4|24916.5|24896.5|0
1728475030000|2024-10-09 11:57:10|24917.7|24897.7|24919|24899|24919|24899|24917.7|24897.7|0
1728475060000|2024-10-09 11:57:40|||||||||3
1728475090000|2024-10-09 11:58:10|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|24920.4|24900.4|0
1728475100000|2024-10-09 11:58:20|24922.9|24902.9|24927.9|24907.9|24927.9|24907.9|24922.9|24902.9|5
1728475110000|2024-10-09 11:58:30|24926.8|24906.8|24927.9|24907.9|24927.9|24907.9|24926.5|24906.5|0
1728475120000|2024-10-09 11:58:40|24929|24909|24930.4|24910.4|24930.4|24910.4|24929|24909|2
1728475130000|2024-10-09 11:58:50|24929.3|24909.3|24927.9|24907.9|24929.3|24909.3|24927.9|24907.9|0
1728475150000|2024-10-09 11:59:10|24929|24909|24934|24914|24936.5|24916.5|24929|24909|6
1728475170000|2024-10-09 11:59:30|24935.4|24915.4|24934|24914|24935.4|24915.4|24934|24914|0
1728475190000|2024-10-09 11:59:50|24936.5|24916.5|24936.5|24916.5|24936.5|24916.5|24936.5|24916.5|1
1728475200000|2024-10-09 12:00:00|24935.4|24915.4|24912.9|24892.9|24937.7|24917.7|24912.9|24892.9|6
1728475210000|2024-10-09 12:00:10|24911.8|24891.8|24900.4|24880.4|24911.8|24891.8|24900.4|24880.4|2
1728475220000|2024-10-09 12:00:20|24905.2|24885.2|24904.3|24884.3|24907.9|24887.9|24904.3|24884.3|27
1728475230000|2024-10-09 12:00:30|24902.9|24882.9|24902.9|24882.9|24902.9|24882.9|24902.9|24882.9|1
1728475240000|2024-10-09 12:00:40|24900.6|24880.6|24899.3|24879.3|24900.6|24880.6|24899.3|24879.3|0
1728475260000|2024-10-09 12:01:00|24897.9|24877.9|24890.4|24870.4|24897.9|24877.9|24890.4|24870.4|12
1728475270000|2024-10-09 12:01:10|24889|24869|24887.9|24867.9|24889|24869|24887.9|24867.9|0
1728475280000|2024-10-09 12:01:20|24886.8|24866.8|24884.3|24864.3|24886.8|24866.8|24884.3|24864.3|0
1728475290000|2024-10-09 12:01:30|24882.9|24862.9|24874.3|24854.3|24882.9|24862.9|24874.3|24854.3|4
1728475300000|2024-10-09 12:01:40|||||||||1
1728475310000|2024-10-09 12:01:50|24873.1|24853.1|24871.8|24851.8|24873.1|24853.1|24871.8|24851.8|13
1728475320000|2024-10-09 12:02:00|24870.4|24850.4|24871.8|24851.8|24871.8|24851.8|24870.4|24850.4|4
1728475330000|2024-10-09 12:02:10|24869.3|24849.3|24876.8|24856.8|24876.8|24856.8|24869.3|24849.3|7
1728475340000|2024-10-09 12:02:20|24874.3|24854.3|24857|24837|24874.3|24854.3|24857|24837|2
1728475350000|2024-10-09 12:02:30|24854.3|24834.3|24855.4|24835.4|24855.4|24835.4|24854.3|24834.3|7
1728475370000|2024-10-09 12:02:50|24853.1|24833.1|24850.4|24830.4|24853.1|24833.1|24850.4|24830.4|4
1728475380000|2024-10-09 12:03:00|||||||||2
1728475390000|2024-10-09 12:03:10|24852.9|24832.9|24851.8|24831.8|24852.9|24832.9|24851.8|24831.8|1
1728475400000|2024-10-09 12:03:20|24855.6|24835.6|24853.1|24833.1|24855.6|24835.6|24853.1|24833.1|3
1728475410000|2024-10-09 12:03:30|||||||||2
1728475420000|2024-10-09 12:03:40|24836.5|24816.5|24836.5|24816.5|24836.5|24816.5|24835.4|24815.4|24
1728475430000|2024-10-09 12:03:50|24840.4|24820.4|24840.4|24820.4|24840.4|24820.4|24840.4|24820.4|5
1728475440000|2024-10-09 12:04:00|24839|24819|24839.3|24819.3|24839.3|24819.3|24837.9|24817.9|10
1728475450000|2024-10-09 12:04:10|24841.5|24821.5|24857.9|24837.9|24857.9|24837.9|24841.5|24821.5|12
1728475460000|2024-10-09 12:04:20|24856.8|24836.8|24855.4|24835.4|24856.8|24836.8|24855.4|24835.4|0
1728475470000|2024-10-09 12:04:30|24857.7|24837.7|24859|24839|24859|24839|24857.7|24837.7|7
1728475480000|2024-10-09 12:04:40|24860.2|24840.2|24862.7|24842.7|24867.7|24847.7|24860.2|24840.2|7
1728475490000|2024-10-09 12:04:50|24865.2|24845.2|24865.2|24845.2|24865.2|24845.2|24865.2|24845.2|1
1728475500000|2024-10-09 12:05:00|||||||||1
1728475510000|2024-10-09 12:05:10|24866.3|24846.3|24867.7|24847.7|24867.7|24847.7|24866.3|24846.3|1
1728475520000|2024-10-09 12:05:20|24866.5|24846.5|24869|24849|24869|24849|24865.2|24845.2|0
1728475530000|2024-10-09 12:05:30|24867.9|24847.9|24865.2|24845.2|24867.9|24847.9|24865.2|24845.2|0
1728475540000|2024-10-09 12:05:40|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|0
1728475550000|2024-10-09 12:05:50|24865.2|24845.2|24865.2|24845.2|24865.2|24845.2|24865.2|24845.2|1
1728475560000|2024-10-09 12:06:00|||||||||1
1728475570000|2024-10-09 12:06:10|24864|24844|24862.7|24842.7|24864|24844|24862.7|24842.7|0
1728475580000|2024-10-09 12:06:20|24863.8|24843.8|24863.8|24843.8|24863.8|24843.8|24863.8|24843.8|1
1728475600000|2024-10-09 12:06:40|24865.2|24845.2|24871.1|24851.1|24871.1|24851.1|24865.2|24845.2|1
1728475610000|2024-10-09 12:06:50|24870|24850|24872.5|24852.5|24872.5|24852.5|24870|24850|2
1728475660000|2024-10-09 12:07:40|24871.3|24851.3|24885.2|24865.2|24885.2|24865.2|24871.3|24851.3|8
1728475670000|2024-10-09 12:07:50|24890.2|24870.2|24888.8|24868.8|24890.2|24870.2|24887.7|24867.7|2
1728475680000|2024-10-09 12:08:00|24890.2|24870.2|24883.8|24863.8|24890.2|24870.2|24883.8|24863.8|3
1728475690000|2024-10-09 12:08:10|24885.2|24865.2|24885.2|24865.2|24886.3|24866.3|24885.2|24865.2|3
1728475700000|2024-10-09 12:08:20|24886.3|24866.3|24887.7|24867.7|24887.7|24867.7|24885.2|24865.2|0
1728475710000|2024-10-09 12:08:30|24886.5|24866.5|24886.3|24866.3|24886.5|24866.5|24885.2|24865.2|0
1728475720000|2024-10-09 12:08:40|24885.2|24865.2|24886.3|24866.3|24886.3|24866.3|24885.2|24865.2|0
1728475730000|2024-10-09 12:08:50|24885.2|24865.2|24886.3|24866.3|24886.3|24866.3|24885.2|24865.2|0
1728475740000|2024-10-09 12:09:00|24887.7|24867.7|24902.7|24882.7|24905|24885|24887.7|24867.7|8
1728475750000|2024-10-09 12:09:10|24901.3|24881.3|24905|24885|24905|24885|24901.3|24881.3|10
1728475760000|2024-10-09 12:09:20|24903.8|24883.8|24892.7|24872.7|24903.8|24883.8|24892.7|24872.7|15
1728475770000|2024-10-09 12:09:30|24891.5|24871.5|24894|24874|24894|24874|24889|24869|2
1728475780000|2024-10-09 12:09:40|24895.2|24875.2|24896.3|24876.3|24896.3|24876.3|24895.2|24875.2|3
1728475790000|2024-10-09 12:09:50|24897.5|24877.5|24898.8|24878.8|24898.8|24878.8|24897.5|24877.5|1
1728475800000|2024-10-09 12:10:00|24900.2|24880.2|24899|24879|24901.3|24881.3|24899|24879|1
1728475810000|2024-10-09 12:10:10|24901.5|24881.5|24902.7|24882.7|24902.7|24882.7|24901.5|24881.5|2
1728475820000|2024-10-09 12:10:20|24900.4|24880.4|24895.2|24875.2|24900.4|24880.4|24895.2|24875.2|1
1728475830000|2024-10-09 12:10:30|24890.2|24870.2|24886.3|24866.3|24890.2|24870.2|24886.3|24866.3|3
1728475850000|2024-10-09 12:10:50|24885.2|24865.2|24882.7|24862.7|24886.3|24866.3|24882.7|24862.7|11
1728475860000|2024-10-09 12:11:00|24881.3|24861.3|24880.2|24860.2|24881.3|24861.3|24880.2|24860.2|1
1728475870000|2024-10-09 12:11:10|24876.8|24856.8|24876.8|24856.8|24876.8|24856.8|24876.8|24856.8|2
1728475880000|2024-10-09 12:11:20|24872.9|24852.9|24871.5|24851.5|24872.9|24852.9|24871.5|24851.5|0
1728475900000|2024-10-09 12:11:40|24868.8|24848.8|24867.7|24847.7|24868.8|24848.8|24867.7|24847.7|1
1728475910000|2024-10-09 12:11:50|24866.5|24846.5|24860.2|24840.2|24866.5|24846.5|24860.2|24840.2|4
1728475930000|2024-10-09 12:12:10|24859|24839|24859|24839|24859|24839|24859|24839|0
1728475940000|2024-10-09 12:12:20|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|4
1728475950000|2024-10-09 12:12:30|24858.8|24838.8|24860.2|24840.2|24860.2|24840.2|24858.8|24838.8|10
1728475960000|2024-10-09 12:12:40|24859|24839|24852.9|24832.9|24859|24839|24852.9|24832.9|2
1728475970000|2024-10-09 12:12:50|24850.4|24830.4|24850.4|24830.4|24850.4|24830.4|24850.4|24830.4|0
1728475980000|2024-10-09 12:13:00|24849.3|24829.3|24845.2|24825.2|24849.3|24829.3|24845.2|24825.2|0
1728475990000|2024-10-09 12:13:10|||||||||1
1728476010000|2024-10-09 12:13:30|24837.9|24817.9|24837.9|24817.9|24837.9|24817.9|24837.9|24817.9|7
1728476020000|2024-10-09 12:13:40|24835.6|24815.6|24835.2|24815.2|24835.6|24815.6|24832.9|24812.9|5
1728476070000|2024-10-09 12:14:30|24840.2|24820.2|24850.2|24830.2|24850.2|24830.2|24840.2|24820.2|3
1728476080000|2024-10-09 12:14:40|24851.3|24831.3|24856.3|24836.3|24856.3|24836.3|24851.3|24831.3|4
1728476090000|2024-10-09 12:14:50|24857.7|24837.7|24862.7|24842.7|24862.7|24842.7|24857.7|24837.7|1
1728476120000|2024-10-09 12:15:20|24856.5|24836.5|24847.9|24827.9|24856.5|24836.5|24847.9|24827.9|5
1728476130000|2024-10-09 12:15:30|24846.5|24826.5|24841.7|24821.7|24846.5|24826.5|24841.7|24821.7|0
1728476150000|2024-10-09 12:15:50|24839.2|24819.2|24830.4|24810.4|24839.2|24819.2|24830.4|24810.4|5
1728476160000|2024-10-09 12:16:00|24827.7|24807.7|24827.7|24807.7|24827.7|24807.7|24827.7|24807.7|1
1728476170000|2024-10-09 12:16:10|||||||||1
1728476180000|2024-10-09 12:16:20|24825.2|24805.2|24830.2|24810.2|24830.2|24810.2|24825.2|24805.2|9
1728476200000|2024-10-09 12:16:40|24828.8|24808.8|24825.2|24805.2|24828.8|24808.8|24825.2|24805.2|1
1728476220000|2024-10-09 12:17:00|24823.8|24803.8|24809.7|24789.7|24823.8|24803.8|24809.7|24789.7|52
1728476230000|2024-10-09 12:17:10|24812|24792|24832.7|24812.7|24832.7|24812.7|24809.2|24789.2|8
1728476250000|2024-10-09 12:17:30|||||||||2
1728476260000|2024-10-09 12:17:40|24834|24814|24829.2|24809.2|24834|24814|24829.2|24809.2|1
1728476280000|2024-10-09 12:18:00|24831.5|24811.5|24832.9|24812.9|24832.9|24812.9|24831.5|24811.5|3
1728476290000|2024-10-09 12:18:10|24831.7|24811.7|24832.9|24812.9|24832.9|24812.9|24827.9|24807.9|2
1728476300000|2024-10-09 12:18:20|24834|24814|24834|24814|24835.4|24815.4|24834|24814|1
1728476310000|2024-10-09 12:18:30|24832.9|24812.9|24834|24814|24834|24814|24832.9|24812.9|0
1728476320000|2024-10-09 12:18:40|24832.9|24812.9|24831.7|24811.7|24832.9|24812.9|24831.7|24811.7|3
1728476330000|2024-10-09 12:18:50|24829.2|24809.2|24829.2|24809.2|24829.2|24809.2|24829.2|24809.2|1
1728476340000|2024-10-09 12:19:00|24830.4|24810.4|24832.9|24812.9|24832.9|24812.9|24830.4|24810.4|9
1728476350000|2024-10-09 12:19:10|24836.7|24816.7|24832.9|24812.9|24836.7|24816.7|24832.9|24812.9|4
1728476360000|2024-10-09 12:19:20|24827.9|24807.9|24826.5|24806.5|24827.9|24807.9|24821.3|24801.3|5
1728476370000|2024-10-09 12:19:30|24825.4|24805.4|24820.4|24800.4|24825.4|24805.4|24820.4|24800.4|1
1728476380000|2024-10-09 12:19:40|24817.9|24797.9|24813.1|24793.1|24817.9|24797.9|24813.1|24793.1|1
1728476390000|2024-10-09 12:19:50|24815.4|24795.4|24815.4|24795.4|24815.4|24795.4|24815.4|24795.4|4
1728476400000|2024-10-09 12:20:00|||||||||5
1728476430000|2024-10-09 12:20:30|24816.5|24796.5|24817.9|24797.9|24817.9|24797.9|24816.5|24796.5|4
1728476440000|2024-10-09 12:20:40|24819|24799|24819|24799|24819|24799|24819|24799|2
1728476460000|2024-10-09 12:21:00|24820.4|24800.4|24839|24799|24839|24806.5|24820.4|24799|50
1728476480000|2024-10-09 12:21:20|24832.7|24812.7|24836.5|24816.5|24836.5|24816.5|24832.7|24812.7|2
1728476490000|2024-10-09 12:21:30|24837.7|24817.7|24836.5|24816.5|24837.7|24817.7|24836.5|24816.5|4
1728476510000|2024-10-09 12:21:50|24837.7|24817.7|24841.5|24821.5|24841.5|24821.5|24837.7|24817.7|0
1728476520000|2024-10-09 12:22:00|||||||||5
1728476560000|2024-10-09 12:22:40|24842.9|24822.9|24837.9|24817.9|24844.2|24824.2|24837.9|24817.9|5
1728476570000|2024-10-09 12:22:50|24831.7|24811.7|24830.4|24810.4|24831.7|24811.7|24830.4|24810.4|0
1728476580000|2024-10-09 12:23:00|24829|24809|24826.5|24806.5|24829|24809|24826.5|24806.5|0
1728476590000|2024-10-09 12:23:10|24824.2|24804.2|24819|24799|24824.2|24804.2|24819|24799|0
1728476600000|2024-10-09 12:23:20|||||||||1
1728476610000|2024-10-09 12:23:30|24817.9|24797.9|24817.9|24797.9|24819|24799|24817.9|24797.9|0
1728476620000|2024-10-09 12:23:40|24819|24799|24819|24799|24819|24799|24819|24799|0
1728476640000|2024-10-09 12:24:00|24820.4|24800.4|24820.4|24800.4|24820.4|24800.4|24820.4|24800.4|0
1728476650000|2024-10-09 12:24:10|24815.4|24795.4|24787.9|24767.9|24815.4|24795.4|24787.9|24767.9|65
1728476660000|2024-10-09 12:24:20|24789|24769|24804|24784|24807.7|24787.7|24789|24769|12
1728476670000|2024-10-09 12:24:30|24802.9|24782.9|24802.9|24782.9|24802.9|24782.9|24802.9|24782.9|0
1728476680000|2024-10-09 12:24:40|24800.6|24780.6|24797.9|24777.9|24800.6|24780.6|24797.9|24777.9|0
1728476690000|2024-10-09 12:24:50|24795.4|24775.4|24785.4|24765.4|24795.4|24775.4|24785.4|24765.4|6
1728476700000|2024-10-09 12:25:00|24783.1|24763.1|24780.4|24760.4|24783.1|24763.1|24780.4|24760.4|8
1728476710000|2024-10-09 12:25:10|24779|24759|24784|24764|24784|24764|24779|24759|16
1728476720000|2024-10-09 12:25:20|24786.5|24766.5|24786.5|24766.5|24786.5|24766.5|24786.5|24766.5|0
1728476730000|2024-10-09 12:25:30|24787.9|24767.9|24789.2|24769.2|24791.7|24771.7|24787.9|24767.9|2
1728476740000|2024-10-09 12:25:40|24791.7|24771.7|24791.7|24771.7|24791.7|24771.7|24791.7|24771.7|0
1728476750000|2024-10-09 12:25:50|24790.6|24770.6|24791.7|24771.7|24791.7|24771.7|24790.4|24770.4|1
1728476760000|2024-10-09 12:26:00|24789.2|24769.2|24789.2|24769.2|24789.2|24769.2|24789.2|24769.2|0
1728476770000|2024-10-09 12:26:10|24789|24769|24841.3|24821.3|24841.3|24821.3|24789|24769|80
1728476780000|2024-10-09 12:26:20|24835.4|24815.4|24831.5|24811.5|24835.4|24815.4|24829|24809|60
1728476800000|2024-10-09 12:26:40|24830.2|24810.2|24829|24809|24831.5|24811.5|24829|24809|1
1728476810000|2024-10-09 12:26:50|24827.7|24807.7|24812.7|24792.7|24827.7|24807.7|24812.7|24792.7|10
1728476820000|2024-10-09 12:27:00|||||||||1
1728476830000|2024-10-09 12:27:10|24811.3|24791.3|24810.2|24790.2|24811.3|24791.3|24810.2|24790.2|8
1728476840000|2024-10-09 12:27:20|24811.5|24791.5|24811.5|24791.5|24811.5|24791.5|24811.5|24791.5|2
1728476850000|2024-10-09 12:27:30|24816.3|24796.3|24827.7|24807.7|24827.7|24807.7|24816.3|24796.3|11
1728476870000|2024-10-09 12:27:50|||||||||2
1728476880000|2024-10-09 12:28:00|24828.8|24808.8|24835.2|24815.2|24835.2|24815.2|24828.8|24808.8|1
1728476890000|2024-10-09 12:28:10|24831.3|24811.3|24807.7|24787.7|24831.3|24811.3|24807.7|24787.7|17
1728476900000|2024-10-09 12:28:20|24804.9|24784.9|24801.5|24781.5|24804.9|24784.9|24801.5|24781.5|4
1728476920000|2024-10-09 12:28:40|24799.2|24779.2|24796.5|24776.5|24799.2|24779.2|24796.5|24776.5|5
1728476940000|2024-10-09 12:29:00|24800.2|24780.2|24807.7|24787.7|24807.7|24787.7|24800.2|24780.2|4
1728476950000|2024-10-09 12:29:10|24809|24789|24809|24789|24809|24789|24809|24789|0
1728476960000|2024-10-09 12:29:20|24811.5|24791.5|24814|24794|24814|24794|24811.5|24791.5|11
1728476980000|2024-10-09 12:29:40|24812.9|24792.9|24800.2|24780.2|24812.9|24792.9|24797.7|24777.7|6
1728476990000|2024-10-09 12:29:50|24801.3|24781.3|24800.2|24780.2|24802.7|24782.7|24799|24779|0
1728477000000|2024-10-09 12:30:00|24800.4|24780.4|24782.7|24762.7|24800.4|24780.4|24782.7|24762.7|24
1728477020000|2024-10-09 12:30:20|24776.5|24756.5|24771.5|24751.5|24776.5|24756.5|24771.5|24751.5|8
1728477030000|2024-10-09 12:30:30|24776.5|24756.5|24780.2|24760.2|24780.2|24760.2|24776.5|24756.5|1
1728477040000|2024-10-09 12:30:40|24780.4|24760.4|24779|24759|24781.5|24761.5|24779|24759|3
1728477050000|2024-10-09 12:30:50|24781.3|24761.3|24779|24759|24784|24764|24779|24759|2
1728477060000|2024-10-09 12:31:00|24780.1|24760.1|24776.5|24756.5|24780.1|24760.1|24776.5|24756.5|2
1728477090000|2024-10-09 12:31:30|24775.1|24755.1|24771.5|24751.5|24775.1|24755.1|24771.5|24751.5|2
1728477100000|2024-10-09 12:31:40|24769.2|24749.2|24769.2|24749.2|24769.2|24749.2|24769.2|24749.2|1
1728477110000|2024-10-09 12:31:50|24767.9|24747.9|24765.4|24745.4|24767.9|24747.9|24765.4|24745.4|12
1728477120000|2024-10-09 12:32:00|24767.9|24747.9|24760.4|24740.4|24767.9|24747.9|24760.4|24740.4|16
1728477130000|2024-10-09 12:32:10|24757.9|24737.9|24760.4|24740.4|24760.4|24740.4|24757.9|24737.9|4
1728477140000|2024-10-09 12:32:20|24762.6|24742.6|24765.4|24745.4|24765.4|24745.4|24762.6|24742.6|3
1728477150000|2024-10-09 12:32:30|24762.9|24742.9|24760.4|24740.4|24762.9|24742.9|24760.4|24740.4|4
1728477160000|2024-10-09 12:32:40|24759.2|24739.2|24765.4|24745.4|24765.4|24745.4|24759.2|24739.2|7
1728477170000|2024-10-09 12:32:50|24766.5|24746.5|24765.4|24745.4|24766.5|24746.5|24765.4|24745.4|1
1728477180000|2024-10-09 12:33:00|24766.5|24746.5|24785.4|24765.4|24785.4|24765.4|24766.5|24746.5|12
1728477190000|2024-10-09 12:33:10|24785.6|24765.6|24784.2|24764.2|24785.6|24765.6|24784.2|24764.2|2
1728477200000|2024-10-09 12:33:20|24787.9|24767.9|24800.4|24780.4|24800.4|24780.4|24787.9|24767.9|5
1728477210000|2024-10-09 12:33:30|24804|24784|24810.4|24790.4|24810.4|24790.4|24804|24784|1
1728477220000|2024-10-09 12:33:40|24812.9|24792.9|24821.7|24801.7|24821.7|24801.7|24812.9|24792.9|5
1728477230000|2024-10-09 12:33:50|24820.4|24800.4|24866.5|24826.5|24866.5|24833.1|24820.4|24800.4|66
1728477240000|2024-10-09 12:34:00|24865.4|24825.4|24852.9|24832.9|24865.4|24832.9|24851.7|24821.7|11
1728477250000|2024-10-09 12:34:10|24851.7|24831.7|24860.6|24840.6|24864|24844|24851.7|24831.7|13
1728477260000|2024-10-09 12:34:20|24857.9|24837.9|24864|24844|24864|24844|24857.9|24837.9|4
1728477270000|2024-10-09 12:34:30|24865.4|24845.4|24860.4|24840.4|24865.4|24845.4|24860.4|24840.4|3
1728477290000|2024-10-09 12:34:50|||||||||3
1728477300000|2024-10-09 12:35:00|24861.7|24841.7|24864.2|24844.2|24864.2|24844.2|24861.7|24841.7|1
1728477310000|2024-10-09 12:35:10|||||||||3
1728477320000|2024-10-09 12:35:20|24869.2|24849.2|24867.9|24847.9|24878.1|24849.2|24865.4|24838.1|0
1728477330000|2024-10-09 12:35:30|24866.7|24846.7|24869.2|24849.2|24869.2|24849.2|24865.4|24845.4|2
1728477350000|2024-10-09 12:35:50|||||||||1
1728477360000|2024-10-09 12:36:00|24870.6|24850.6|24874.2|24854.2|24875.4|24855.4|24870.6|24850.6|2
1728477370000|2024-10-09 12:36:10|24872.9|24852.9|24869.2|24849.2|24872.9|24852.9|24869.2|24849.2|1
1728477400000|2024-10-09 12:36:40|24868.1|24848.1|24865.4|24845.4|24868.1|24848.1|24865.4|24845.4|1
1728477410000|2024-10-09 12:36:50|24862.6|24842.6|24844.2|24824.2|24862.6|24842.6|24836.7|24816.7|38
1728477420000|2024-10-09 12:37:00|24840.4|24820.4|24835.4|24815.4|24840.4|24820.4|24835.4|24815.4|2
1728477430000|2024-10-09 12:37:10|||||||||5
1728477440000|2024-10-09 12:37:20|24833.1|24813.1|24833.1|24813.1|24833.1|24813.1|24833.1|24813.1|33
1728477450000|2024-10-09 12:37:30|24830.4|24810.4|24824.2|24804.2|24830.4|24810.4|24824.2|24804.2|3
1728477460000|2024-10-09 12:37:40|24823.1|24803.1|24810.6|24790.6|24823.1|24803.1|24810.6|24790.6|1
1728477470000|2024-10-09 12:37:50|24811.7|24791.7|24811.7|24791.7|24811.7|24791.7|24811.7|24791.7|4
1728477480000|2024-10-09 12:38:00|24809.2|24789.2|24810.6|24790.6|24811.7|24791.7|24809.2|24789.2|1
1728477490000|2024-10-09 12:38:10|24811.7|24791.7|24803.1|24783.1|24811.7|24791.7|24803.1|24783.1|1
1728477520000|2024-10-09 12:38:40|24806.7|24786.7|24814.2|24794.2|24814.2|24794.2|24806.7|24786.7|5
1728477530000|2024-10-09 12:38:50|24816.5|24796.5|24821.7|24801.7|24821.7|24801.7|24816.5|24796.5|0
1728477540000|2024-10-09 12:39:00|||||||||1
1728477550000|2024-10-09 12:39:10|24824.2|24804.2|24824.2|24804.2|24824.2|24804.2|24824.2|24804.2|2
1728477560000|2024-10-09 12:39:20|24827.9|24807.9|24830.4|24810.4|24830.4|24810.4|24827.9|24807.9|1
1728477570000|2024-10-09 12:39:30|24829.2|24809.2|24829.2|24809.2|24829.2|24809.2|24829.2|24809.2|0
1728477580000|2024-10-09 12:39:40|24827.9|24807.9|24820.4|24800.4|24827.9|24807.9|24820.4|24800.4|1
1728477590000|2024-10-09 12:39:50|24816.7|24796.7|24815.6|24795.6|24816.7|24796.7|24815.6|24795.6|0
1728477600000|2024-10-09 12:40:00|24814.2|24794.2|24814.2|24794.2|24814.2|24794.2|24814.2|24794.2|0
1728477610000|2024-10-09 12:40:10|24813.1|24793.1|24811.7|24791.7|24813.1|24793.1|24811.7|24791.7|1
1728477620000|2024-10-09 12:40:20|24809.2|24789.2|24811.7|24791.7|24811.7|24791.7|24809.2|24789.2|14
1728477630000|2024-10-09 12:40:30|24813.1|24793.1|24821.7|24801.7|24821.7|24801.7|24813.1|24793.1|8
1728477640000|2024-10-09 12:40:40|24822.9|24802.9|24826.7|24806.7|24826.7|24806.7|24822.9|24802.9|1
1728477650000|2024-10-09 12:40:50|24831.7|24811.7|24832.9|24812.9|24832.9|24812.9|24831.7|24811.7|4
1728477660000|2024-10-09 12:41:00|24835.4|24815.4|24853.1|24833.1|24854.2|24834.2|24835.4|24815.4|6
1728477670000|2024-10-09 12:41:10|24850.6|24830.6|24849.2|24829.2|24850.6|24830.6|24849.2|24829.2|1
1728477690000|2024-10-09 12:41:30|24845.4|24825.4|24845.4|24825.4|24845.4|24825.4|24845.4|24825.4|0
1728477700000|2024-10-09 12:41:40|24844.2|24824.2|24841.7|24821.7|24844.2|24824.2|24841.7|24821.7|2
1728477710000|2024-10-09 12:41:50|24839.4|24819.4|24834.2|24814.2|24839.4|24819.4|24834.2|24814.2|0
1728477730000|2024-10-09 12:42:10|24837.6|24817.6|24841.7|24821.7|24841.7|24821.7|24837.6|24817.6|5
1728477740000|2024-10-09 12:42:20|24844.2|24824.2|24844.2|24824.2|24844.2|24824.2|24844.2|24824.2|0
1728477760000|2024-10-09 12:42:40|24845.4|24825.4|24842.9|24822.9|24846.7|24826.7|24842.9|24822.9|3
1728477770000|2024-10-09 12:42:50|24844.2|24824.2|24852.9|24832.9|24852.9|24832.9|24844.2|24824.2|4
1728477780000|2024-10-09 12:43:00|24855.4|24835.4|24860.4|24840.4|24860.4|24840.4|24855.4|24835.4|0
1728477800000|2024-10-09 12:43:20|24857.9|24837.9|24857.9|24837.9|24857.9|24837.9|24857.9|24837.9|0
1728477810000|2024-10-09 12:43:30|24859.2|24839.2|24862.9|24842.9|24862.9|24842.9|24859.2|24839.2|3
1728477820000|2024-10-09 12:43:40|24865.4|24845.4|24867.9|24847.9|24867.9|24847.9|24865.4|24845.4|4
1728477840000|2024-10-09 12:44:00|24864|24844|24864|24844|24864|24844|24864|24844|2
1728477850000|2024-10-09 12:44:10|24862.9|24842.9|24861.7|24841.7|24862.9|24842.9|24861.7|24841.7|0
1728477870000|2024-10-09 12:44:30|||||||||1
1728477890000|2024-10-09 12:44:50|||||||||1
1728477900000|2024-10-09 12:45:00|24860.6|24840.6|24852.9|24832.9|24860.6|24840.6|24852.9|24832.9|3
1728477910000|2024-10-09 12:45:10|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|2
1728477920000|2024-10-09 12:45:20|24846.5|24826.5|24843.1|24823.1|24846.5|24826.5|24843.1|24823.1|2
1728477930000|2024-10-09 12:45:30|24840.6|24820.6|24835.6|24815.6|24840.6|24820.6|24835.6|24815.6|55
1728477940000|2024-10-09 12:45:40|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|0
1728477960000|2024-10-09 12:46:00|24835.6|24815.6|24835.6|24815.6|24835.6|24815.6|24835.6|24815.6|2
1728477990000|2024-10-09 12:46:30|24836.7|24816.7|24846.9|24826.9|24846.9|24826.9|24836.7|24816.7|2
1728478000000|2024-10-09 12:46:40|24851.9|24831.9|24851.9|24831.9|24851.9|24831.9|24851.9|24831.9|3
1728478020000|2024-10-09 12:47:00|24853.1|24833.1|24851.9|24831.9|24853.1|24833.1|24851.9|24831.9|1
1728478030000|2024-10-09 12:47:10|||||||||1
1728478050000|2024-10-09 12:47:30|24850.6|24830.6|24850.6|24830.6|24850.6|24830.6|24850.6|24830.6|0
1728478060000|2024-10-09 12:47:40|24851.9|24831.9|24854.4|24834.4|24858.3|24838.3|24851.9|24831.9|7
1728478070000|2024-10-09 12:47:50|24848.1|24828.1|24848.1|24828.1|24848.1|24828.1|24848.1|24828.1|1
1728478080000|2024-10-09 12:48:00|24846.9|24826.9|24845.6|24825.6|24846.9|24826.9|24845.6|24825.6|1
1728478090000|2024-10-09 12:48:10|24848.1|24828.1|24848.1|24828.1|24848.1|24828.1|24848.1|24828.1|0
1728478100000|2024-10-09 12:48:20|24846.9|24826.9|24846.9|24826.9|24846.9|24826.9|24846.9|24826.9|0
1728478110000|2024-10-09 12:48:30|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|0
1728478120000|2024-10-09 12:48:40|24844.4|24824.4|24844.4|24824.4|24844.4|24824.4|24844.4|24824.4|4
1728478130000|2024-10-09 12:48:50|24839.7|24819.7|24834.4|24814.4|24839.7|24819.7|24834.4|24814.4|3
1728478140000|2024-10-09 12:49:00|||||||||5
1728478150000|2024-10-09 12:49:10|24835.4|24815.4|24843.1|24823.1|24843.1|24823.1|24835.4|24815.4|12
1728478170000|2024-10-09 12:49:30|24847.2|24827.2|24853.3|24833.3|24853.3|24833.3|24847.2|24827.2|0
1728478180000|2024-10-09 12:49:40|24850.6|24830.6|24856.9|24836.9|24856.9|24836.9|24850.6|24830.6|5
1728478200000|2024-10-09 12:50:00|24855.8|24835.8|24856.9|24836.9|24858.1|24838.1|24854.4|24834.4|4
1728478210000|2024-10-09 12:50:10|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|0
1728478220000|2024-10-09 12:50:20|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|0
1728478230000|2024-10-09 12:50:30|24855.6|24835.6|24854.4|24834.4|24855.6|24835.6|24854.4|24834.4|1
1728478240000|2024-10-09 12:50:40|24853.3|24833.3|24851.9|24831.9|24853.3|24833.3|24851.9|24831.9|0
1728478250000|2024-10-09 12:50:50|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|1
1728478260000|2024-10-09 12:51:00|||||||||2
1728478280000|2024-10-09 12:51:20|||||||||3
1728478300000|2024-10-09 12:51:40|24850.6|24830.6|24850.6|24830.6|24850.6|24830.6|24850.6|24830.6|1
1728478310000|2024-10-09 12:51:50|||||||||1
1728478320000|2024-10-09 12:52:00|24848.1|24828.1|24845.6|24825.6|24848.1|24828.1|24844.4|24824.4|1
1728478330000|2024-10-09 12:52:10|24844.4|24824.4|24841.9|24821.9|24845.6|24825.6|24841.9|24821.9|1
1728478340000|2024-10-09 12:52:20|||||||||2
1728478350000|2024-10-09 12:52:30|24840.6|24820.6|24850.6|24830.6|24850.6|24830.6|24840.6|24820.6|5
1728478360000|2024-10-09 12:52:40|24854.4|24834.4|24855.8|24835.8|24855.8|24835.8|24854.4|24834.4|6
1728478370000|2024-10-09 12:52:50|24864.4|24844.4|24867.2|24847.2|24868.3|24848.3|24864.4|24844.4|1
1728478380000|2024-10-09 12:53:00|24864.4|24844.4|24868.3|24848.3|24868.3|24848.3|24864.4|24844.4|0
1728478400000|2024-10-09 12:53:20|24864.4|24844.4|24865.6|24845.6|24865.6|24845.6|24864.4|24844.4|0
1728478410000|2024-10-09 12:53:30|24866.9|24846.9|24862.2|24842.2|24869.4|24849.4|24862.2|24842.2|2
1728478420000|2024-10-09 12:53:40|24860.8|24840.8|24861.9|24841.9|24861.9|24841.9|24860.8|24840.8|0
1728478430000|2024-10-09 12:53:50|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|4
1728478460000|2024-10-09 12:54:20|||||||||1
1728478480000|2024-10-09 12:54:40|24864.4|24844.4|24864.4|24844.4|24864.4|24844.4|24864.4|24844.4|0
1728478500000|2024-10-09 12:55:00|24865.6|24845.6|24865.6|24845.6|24865.6|24845.6|24865.6|24845.6|4
1728478530000|2024-10-09 12:55:30|24863.3|24843.3|24856.9|24836.9|24863.3|24843.3|24856.9|24836.9|4
1728478550000|2024-10-09 12:55:50|24854.4|24834.4|24849.4|24829.4|24854.4|24834.4|24849.4|24829.4|3
1728478560000|2024-10-09 12:56:00|24850.6|24830.6|24850.6|24830.6|24851.9|24831.9|24850.6|24830.6|1
1728478570000|2024-10-09 12:56:10|24851.9|24831.9|24850.6|24830.6|24851.9|24831.9|24850.6|24830.6|1
1728478580000|2024-10-09 12:56:20|24848.3|24828.3|24845.6|24825.6|24848.3|24828.3|24844.4|24824.4|18
1728478590000|2024-10-09 12:56:30|24850.6|24830.6|24853.1|24833.1|24853.1|24833.1|24850.6|24830.6|8
1728478600000|2024-10-09 12:56:40|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|0
1728478610000|2024-10-09 12:56:50|24853.1|24833.1|24851.9|24831.9|24853.1|24833.1|24851.9|24831.9|1
1728478620000|2024-10-09 12:57:00|24849.7|24829.7|24848.3|24828.3|24849.7|24829.7|24848.3|24828.3|0
1728478630000|2024-10-09 12:57:10|24846.9|24826.9|24846.9|24826.9|24846.9|24826.9|24846.9|24826.9|0
1728478640000|2024-10-09 12:57:20|24844.4|24824.4|24844.4|24824.4|24844.4|24824.4|24844.4|24824.4|4
1728478660000|2024-10-09 12:57:40|24843.3|24823.3|24841.9|24821.9|24843.3|24823.3|24841.9|24821.9|0
1728478670000|2024-10-09 12:57:50|24843.1|24823.1|24843.1|24823.1|24843.1|24823.1|24843.1|24823.1|0
1728478680000|2024-10-09 12:58:00|24844.4|24824.4|24845.6|24825.6|24846.7|24826.7|24844.4|24824.4|1
1728478690000|2024-10-09 12:58:10|24848.1|24828.1|24845.8|24825.8|24848.1|24828.1|24845.8|24825.8|2
1728478700000|2024-10-09 12:58:20|24843.1|24823.1|24838.1|24818.1|24843.1|24823.1|24838.1|24818.1|1
1728478710000|2024-10-09 12:58:30|24836.9|24816.9|24835.8|24815.8|24838.1|24818.1|24835.8|24815.8|0
1728478720000|2024-10-09 12:58:40|24833.1|24813.1|24833.1|24813.1|24833.1|24813.1|24833.1|24813.1|0
1728478730000|2024-10-09 12:58:50|24835.6|24815.6|24831.9|24811.9|24835.6|24815.6|24831.9|24811.9|2
1728478740000|2024-10-09 12:59:00|||||||||1
1728478760000|2024-10-09 12:59:20|24833.1|24813.1|24833.1|24813.1|24833.1|24813.1|24833.1|24813.1|2
1728478780000|2024-10-09 12:59:40|24834.4|24814.4|24843.1|24823.1|24843.1|24823.1|24834.4|24814.4|3
1728478790000|2024-10-09 12:59:50|24840.6|24820.6|24840.6|24820.6|24840.6|24820.6|24840.6|24820.6|0
1728478800000|2024-10-09 13:00:00|24843.1|24823.1|24840.6|24820.6|24844.2|24824.2|24840.6|24820.6|13
1728478820000|2024-10-09 13:00:20|24839.2|24819.2|24841.9|24821.9|24841.9|24821.9|24839.2|24819.2|2
1728478830000|2024-10-09 13:00:30|24840.8|24820.8|24839.4|24819.4|24840.8|24820.8|24839.4|24819.4|0
1728478840000|2024-10-09 13:00:40|||||||||1
1728478850000|2024-10-09 13:00:50|24836.9|24816.9|24834.4|24814.4|24836.9|24816.9|24834.4|24814.4|13
1728478860000|2024-10-09 13:01:00|24833.3|24813.3|24838.1|24818.1|24838.1|24818.1|24830.6|24810.6|1
1728478870000|2024-10-09 13:01:10|24840.8|24820.8|24845.6|24825.6|24845.6|24825.6|24840.8|24820.8|4
1728478890000|2024-10-09 13:01:30|24846.9|24826.9|24839.4|24819.4|24846.9|24826.9|24838.1|24818.1|9
1728478900000|2024-10-09 13:01:40|||||||||2
1728478910000|2024-10-09 13:01:50|24841.7|24821.7|24849.2|24829.2|24849.2|24829.2|24841.7|24821.7|10
1728478920000|2024-10-09 13:02:00|24845.6|24825.6|24841.9|24821.9|24845.6|24825.6|24841.9|24821.9|1
1728478930000|2024-10-09 13:02:10|24840.6|24820.6|24839.4|24819.4|24840.6|24820.6|24839.4|24819.4|2
1728478940000|2024-10-09 13:02:20|24838.3|24818.3|24840.6|24820.6|24840.6|24820.6|24836.9|24816.9|1
1728478950000|2024-10-09 13:02:30|24839.4|24819.4|24840.6|24820.6|24840.6|24820.6|24839.4|24819.4|0
1728478960000|2024-10-09 13:02:40|24841.9|24821.9|24844.4|24824.4|24844.4|24824.4|24841.9|24821.9|2
1728478970000|2024-10-09 13:02:50|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|3
1728478990000|2024-10-09 13:03:10|24843.3|24823.3|24844.4|24824.4|24844.4|24824.4|24843.3|24823.3|1
1728479000000|2024-10-09 13:03:20|24843.1|24823.1|24841.9|24821.9|24844.4|24824.4|24841.9|24821.9|2
1728479010000|2024-10-09 13:03:30|24840.6|24820.6|24840.6|24820.6|24840.6|24820.6|24840.6|24820.6|1
1728479020000|2024-10-09 13:03:40|24839.4|24819.4|24838.3|24818.3|24839.4|24819.4|24838.3|24818.3|0
1728479030000|2024-10-09 13:03:50|24837.1|24817.1|24835.8|24815.8|24837.1|24817.1|24835.8|24815.8|0
1728479050000|2024-10-09 13:04:10|24836.9|24816.9|24834.4|24814.4|24836.9|24816.9|24834.4|24814.4|0
1728479060000|2024-10-09 13:04:20|24836.9|24816.9|24840.6|24820.6|24840.6|24820.6|24836.9|24816.9|6
1728479070000|2024-10-09 13:04:30|24846.9|24826.9|24849.4|24829.4|24849.4|24829.4|24846.9|24826.9|1
1728479100000|2024-10-09 13:05:00|24851.9|24831.9|24849.4|24829.4|24851.9|24831.9|24849.4|24829.4|1
1728479110000|2024-10-09 13:05:10|24853.1|24833.1|24858.1|24838.1|24858.1|24838.1|24853.1|24833.1|5
1728479120000|2024-10-09 13:05:20|24860.6|24840.6|24863.1|24843.1|24863.1|24843.1|24860.6|24840.6|1
1728479140000|2024-10-09 13:05:40|24859.4|24839.4|24859.4|24839.4|24859.4|24839.4|24859.4|24839.4|2
1728479150000|2024-10-09 13:05:50|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|0
1728479170000|2024-10-09 13:06:10|24855.6|24835.6|24866.7|24846.7|24866.7|24846.7|24855.6|24835.6|13
1728479180000|2024-10-09 13:06:20|24868.1|24848.1|24878.1|24858.1|24878.1|24858.1|24868.1|24848.1|4
1728479190000|2024-10-09 13:06:30|24879.4|24859.4|24876.9|24856.9|24879.4|24859.4|24876.9|24856.9|2
1728479210000|2024-10-09 13:06:50|||||||||1
1728479240000|2024-10-09 13:07:20|24875.6|24855.6|24876.9|24856.9|24876.9|24856.9|24875.6|24855.6|6
1728479250000|2024-10-09 13:07:30|24878.1|24858.1|24884.4|24864.4|24884.4|24864.4|24878.1|24858.1|3
1728479270000|2024-10-09 13:07:50|24886.9|24866.9|24886.9|24866.9|24886.9|24866.9|24886.9|24866.9|1
1728479280000|2024-10-09 13:08:00|24884.4|24864.4|24883.1|24863.1|24884.4|24864.4|24881.9|24861.9|8
1728479290000|2024-10-09 13:08:10|24884.4|24864.4|24886.9|24866.9|24886.9|24866.9|24884.4|24864.4|0
1728479300000|2024-10-09 13:08:20|24884.4|24864.4|24886.9|24866.9|24886.9|24866.9|24881.9|24861.9|9
1728479310000|2024-10-09 13:08:30|24881.9|24861.9|24880.6|24860.6|24884.4|24864.4|24880.6|24860.6|16
1728479320000|2024-10-09 13:08:40|24878.3|24858.3|24878.1|24858.1|24879.4|24859.4|24875.8|24855.8|259
1728479330000|2024-10-09 13:08:50|24894.4|24874.4|24919.2|24899.2|24919.2|24899.2|24894.4|24874.4|26
1728479340000|2024-10-09 13:09:00|24924.2|24904.2|24929.4|24909.4|24929.4|24909.4|24924.2|24904.2|10
1728479350000|2024-10-09 13:09:10|24930.6|24910.6|24928.1|24908.1|24933.1|24913.1|24928.1|24908.1|1
1728479360000|2024-10-09 13:09:20|24929.2|24909.2|24933.1|24913.1|24933.1|24913.1|24929.2|24909.2|10
1728479370000|2024-10-09 13:09:30|24931.9|24911.9|24931.9|24911.9|24933.1|24913.1|24931.9|24911.9|3
1728479380000|2024-10-09 13:09:40|24933.1|24913.1|24933.1|24913.1|24933.1|24913.1|24931.9|24911.9|1
1728479390000|2024-10-09 13:09:50|24930.8|24910.8|24930.6|24910.6|24930.8|24910.8|24929.4|24909.4|2
1728479400000|2024-10-09 13:10:00|24929.4|24909.4|24933.1|24913.1|24933.1|24913.1|24929.4|24909.4|7
1728479410000|2024-10-09 13:10:10|24945.6|24925.6|24956.7|24936.7|24956.7|24936.7|24945.6|24925.6|2
1728479420000|2024-10-09 13:10:20|24955.6|24935.6|24956.7|24936.7|24960.3|24940.3|24955.6|24935.6|4
1728479430000|2024-10-09 13:10:30|24954.4|24934.4|24939.4|24919.4|24954.4|24934.4|24938.1|24918.1|8
1728479440000|2024-10-09 13:10:40|24940.6|24920.6|24935.6|24915.6|24940.6|24920.6|24935.6|24915.6|7
1728479460000|2024-10-09 13:11:00|24937.8|24917.8|24936.9|24916.9|24939.2|24919.2|24936.9|24916.9|3
1728479470000|2024-10-09 13:11:10|24938.1|24918.1|24938.1|24918.1|24938.1|24918.1|24938.1|24918.1|4
1728479480000|2024-10-09 13:11:20|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|1
1728479490000|2024-10-09 13:11:30|24940.3|24920.3|24941.7|24921.7|24941.7|24921.7|24939.2|24919.2|2
1728479500000|2024-10-09 13:11:40|24940.6|24920.6|24939.4|24919.4|24940.6|24920.6|24939.4|24919.4|0
1728479510000|2024-10-09 13:11:50|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|1
1728479520000|2024-10-09 13:12:00|24942.8|24922.8|24955.3|24935.3|24955.3|24935.3|24942.8|24922.8|6
1728479530000|2024-10-09 13:12:10|24959.2|24939.2|24965.6|24945.6|24965.6|24945.6|24959.2|24939.2|11
1728479540000|2024-10-09 13:12:20|24966.9|24946.9|24964.2|24944.2|24966.9|24946.9|24963.1|24943.1|1
1728479550000|2024-10-09 13:12:30|24965.6|24945.6|24963.1|24943.1|24965.6|24945.6|24963.1|24943.1|1
1728479580000|2024-10-09 13:13:00|24961.9|24941.9|24948.1|24928.1|24961.9|24941.9|24948.1|24928.1|16
1728479590000|2024-10-09 13:13:10|24945.6|24925.6|24945.6|24925.6|24945.6|24925.6|24945.6|24925.6|0
1728479600000|2024-10-09 13:13:20|24943.3|24923.3|24940.6|24920.6|24943.3|24923.3|24940.6|24920.6|0
1728479610000|2024-10-09 13:13:30|24939.4|24919.4|24935.8|24915.8|24939.4|24919.4|24935.8|24915.8|2
1728479620000|2024-10-09 13:13:40|24936.9|24916.9|24931.9|24911.9|24936.9|24916.9|24931.9|24911.9|9
1728479630000|2024-10-09 13:13:50|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|10
1728479640000|2024-10-09 13:14:00|24931.9|24911.9|24933.1|24913.1|24933.1|24913.1|24931.9|24911.9|1
1728479650000|2024-10-09 13:14:10|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|0
1728479670000|2024-10-09 13:14:30|24933.1|24913.1|24931.7|24911.7|24933.1|24913.1|24930.6|24910.6|6
1728479680000|2024-10-09 13:14:40|24931.9|24911.9|24935.6|24915.6|24935.6|24915.6|24930.6|24910.6|1
1728479690000|2024-10-09 13:14:50|24933.3|24913.3|24929.4|24909.4|24933.3|24913.3|24929.4|24909.4|4
1728479700000|2024-10-09 13:15:00|24926.9|24906.9|24923.1|24903.1|24926.9|24906.9|24921.9|24901.9|5
1728479710000|2024-10-09 13:15:10|24924.4|24904.4|24924.4|24904.4|24924.4|24904.4|24924.4|24904.4|1
1728479720000|2024-10-09 13:15:20|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|4
1728479730000|2024-10-09 13:15:30|24919.4|24899.4|24929.2|24909.2|24929.2|24909.2|24919.4|24899.4|4
1728479740000|2024-10-09 13:15:40|24930.6|24910.6|24938.1|24918.1|24938.1|24918.1|24930.6|24910.6|1
1728479750000|2024-10-09 13:15:50|24939.2|24919.2|24940.6|24920.6|24940.6|24920.6|24939.2|24919.2|1
1728479760000|2024-10-09 13:16:00|24942.8|24922.8|24945.5|24925.5|24945.5|24925.5|24942.8|24922.8|2
1728479780000|2024-10-09 13:16:20|24944.2|24924.2|24948|24928|24948|24928|24944.2|24924.2|0
1728479790000|2024-10-09 13:16:30|24950.5|24930.5|24953|24933|24953|24933|24950.5|24930.5|2
1728479800000|2024-10-09 13:16:40|24956.7|24936.7|24956.7|24936.7|24957.8|24937.8|24956.7|24936.7|5
1728479840000|2024-10-09 13:17:20|24959.4|24939.4|24959.4|24939.4|24959.4|24939.4|24959.4|24939.4|1
1728479850000|2024-10-09 13:17:30|24960.5|24940.5|24960.5|24940.5|24960.5|24940.5|24959.4|24939.4|0
1728479860000|2024-10-09 13:17:40|24959.4|24939.4|24959.4|24939.4|24959.4|24939.4|24959.4|24939.4|0
1728479880000|2024-10-09 13:18:00|24956.7|24936.7|24954.4|24934.4|24956.7|24936.7|24954.4|24934.4|5
1728479890000|2024-10-09 13:18:10|24955.5|24935.5|24955.5|24935.5|24955.5|24935.5|24955.5|24935.5|2
1728479900000|2024-10-09 13:18:20|24956.7|24936.7|24956.7|24936.7|24956.7|24936.7|24955.5|24935.5|0
1728479920000|2024-10-09 13:18:40|24955.5|24935.5|24954.4|24934.4|24955.5|24935.5|24954.4|24934.4|2
1728479930000|2024-10-09 13:18:50|24950.5|24930.5|24950.5|24930.5|24950.5|24930.5|24950.5|24930.5|0
1728479940000|2024-10-09 13:19:00|24949.4|24929.4|24946.7|24926.7|24949.4|24929.4|24946.7|24926.7|2
1728479950000|2024-10-09 13:19:10|24947.8|24927.8|24953|24933|24953|24933|24947.8|24927.8|10
1728479970000|2024-10-09 13:19:30|24954.2|24934.2|24960.5|24940.5|24960.5|24940.5|24954.2|24934.2|7
1728479980000|2024-10-09 13:19:40|||||||||1
1728479990000|2024-10-09 13:19:50|24963|24943|24965.5|24945.5|24965.5|24945.5|24963|24943|1
1728480000000|2024-10-09 13:20:00|24963|24943|24963|24943|24963|24943|24963|24943|2
1728480010000|2024-10-09 13:20:10|24960.5|24940.5|24960.5|24940.5|24961.7|24941.7|24960.5|24940.5|8
1728480020000|2024-10-09 13:20:20|24961.7|24941.7|24961.7|24941.7|24961.7|24941.7|24961.7|24941.7|0
1728480030000|2024-10-09 13:20:30|24963|24943|24968|24948|24968|24948|24963|24943|7
1728480040000|2024-10-09 13:20:40|||||||||3
1728480050000|2024-10-09 13:20:50|||||||||1
1728480060000|2024-10-09 13:21:00|24964.4|24944.4|24963|24943|24964.4|24944.4|24963|24943|11
1728480070000|2024-10-09 13:21:10|24960.5|24940.5|24958.3|24938.3|24964.2|24944.2|24958.3|24938.3|9
1728480090000|2024-10-09 13:21:30|24955.5|24935.5|24960.5|24940.5|24960.5|24940.5|24955.5|24935.5|5
1728480110000|2024-10-09 13:21:50|24964.2|24944.2|24968|24948|24968|24948|24964.2|24944.2|0
1728480120000|2024-10-09 13:22:00|24966.9|24946.9|24965.5|24945.5|24966.9|24946.9|24965.5|24945.5|7
1728480130000|2024-10-09 13:22:10|24962.1|24942.1|24955.5|24935.5|24962.1|24942.1|24955.5|24935.5|1
1728480140000|2024-10-09 13:22:20|||||||||1
1728480160000|2024-10-09 13:22:40|||||||||3
1728480170000|2024-10-09 13:22:50|24953.3|24933.3|24954.4|24934.4|24954.4|24934.4|24953.3|24933.3|13
1728480180000|2024-10-09 13:23:00|24951.9|24931.9|24950.8|24930.8|24951.9|24931.9|24950.8|24930.8|12
1728480190000|2024-10-09 13:23:10|24946.9|24926.9|24945.8|24925.8|24946.9|24926.9|24945.8|24925.8|0
1728480200000|2024-10-09 13:23:20|24943.3|24923.3|24940.8|24920.8|24943.3|24923.3|24940.8|24920.8|3
1728480220000|2024-10-09 13:23:40|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|24938.3|24918.3|0
1728480230000|2024-10-09 13:23:50|24935.8|24915.8|24935.8|24915.8|24935.8|24915.8|24935.8|24915.8|0
1728480240000|2024-10-09 13:24:00|24938.3|24918.3|24942.1|24922.1|24942.1|24922.1|24938.3|24918.3|3
1728480250000|2024-10-09 13:24:10|24943.3|24923.3|24945.8|24925.8|24945.8|24925.8|24943.3|24923.3|0
1728480270000|2024-10-09 13:24:30|24947.1|24927.1|24948.3|24928.3|24948.3|24928.3|24947.1|24927.1|1
1728480280000|2024-10-09 13:24:40|24943.5|24923.5|24935.8|24915.8|24943.5|24923.5|24935.8|24915.8|13
1728480290000|2024-10-09 13:24:50|24933.3|24913.3|24933.3|24913.3|24933.3|24913.3|24933.3|24913.3|2
1728480300000|2024-10-09 13:25:00|24931|24911|24927.1|24907.1|24931|24911|24927.1|24907.1|1
1728480320000|2024-10-09 13:25:20|24925.8|24905.8|24924.6|24904.6|24925.8|24905.8|24924.6|24904.6|6
1728480330000|2024-10-09 13:25:30|24923.3|24903.3|24922.1|24902.1|24923.3|24903.3|24922.1|24902.1|3
1728480340000|2024-10-09 13:25:40|24920.8|24900.8|24931.9|24911.9|24931.9|24911.9|24920.8|24900.8|11
1728480360000|2024-10-09 13:26:00|24933.3|24913.3|24930.8|24910.8|24933.3|24913.3|24930.8|24910.8|11
1728480370000|2024-10-09 13:26:10|||||||||1
1728480380000|2024-10-09 13:26:20|24929.4|24909.4|24929.4|24909.4|24929.4|24909.4|24929.4|24909.4|5
1728480400000|2024-10-09 13:26:40|||||||||1
1728480410000|2024-10-09 13:26:50|24934.4|24914.4|24931.9|24911.9|24934.4|24914.4|24931.9|24911.9|8
1728480440000|2024-10-09 13:27:20|24930.8|24910.8|24931.9|24911.9|24931.9|24911.9|24930.8|24910.8|0
1728480450000|2024-10-09 13:27:30|24930.8|24910.8|24924.4|24904.4|24930.8|24910.8|24924.4|24904.4|10
1728480460000|2024-10-09 13:27:40|24922.1|24902.1|24919.4|24899.4|24922.1|24902.1|24919.4|24899.4|15
1728480470000|2024-10-09 13:27:50|24918|24898|24916.7|24896.7|24918|24898|24916.7|24896.7|2
1728480480000|2024-10-09 13:28:00|24913.3|24893.3|24913.3|24893.3|24913.3|24893.3|24913.3|24893.3|9
1728480500000|2024-10-09 13:28:20|24914.4|24894.4|24918.3|24898.3|24918.3|24898.3|24914.4|24894.4|1
1728480530000|2024-10-09 13:28:50|24919.4|24899.4|24933|24913|24935.8|24913|24919.4|24895.8|6
1728480540000|2024-10-09 13:29:00|24934.4|24914.4|24934.4|24914.4|24934.4|24914.4|24934.4|24914.4|0
1728480560000|2024-10-09 13:29:20|24933.3|24913.3|24934.4|24914.4|24934.4|24914.4|24933.3|24913.3|0
1728480570000|2024-10-09 13:29:30|24935.8|24915.8|24945.8|24925.8|24947.1|24927.1|24935.8|24915.8|2
1728480580000|2024-10-09 13:29:40|24948.3|24928.3|24955.8|24935.8|24955.8|24935.8|24948.3|24928.3|32
1728480590000|2024-10-09 13:29:50|24958.3|24938.3|24963.3|24943.3|24963.3|24943.3|24958.3|24938.3|4
1728480600000|2024-10-09 13:30:00|24966|24946|24958.3|24938.3|24968.3|24948.3|24958.3|24938.3|11
1728480610000|2024-10-09 13:30:10|24951.9|24931.9|24949.4|24929.4|24951.9|24931.9|24946.9|24926.9|3
1728480620000|2024-10-09 13:30:20|||||||||5
1728480630000|2024-10-09 13:30:30|||||||||2
1728480640000|2024-10-09 13:30:40|24946.9|24926.9|24945.8|24925.8|24946.9|24926.9|24945.8|24925.8|13
1728480650000|2024-10-09 13:30:50|24944.4|24924.4|24950.8|24930.8|24956.7|24930.8|24932.1|24896.7|46
1728480660000|2024-10-09 13:31:00|24953.3|24933.3|24961.9|24941.9|24961.9|24941.9|24953.3|24933.3|1
1728480670000|2024-10-09 13:31:10|24960.8|24940.8|24960.8|24940.8|24960.8|24940.8|24960.8|24940.8|0
1728480690000|2024-10-09 13:31:30|||||||||3
1728480700000|2024-10-09 13:31:40|24958.3|24938.3|24948.3|24928.3|24958.3|24938.3|24948.3|24928.3|4
1728480710000|2024-10-09 13:31:50|24945.5|24925.5|24935.8|24915.8|24945.5|24925.5|24935.8|24915.8|28
1728480720000|2024-10-09 13:32:00|||||||||1
1728480730000|2024-10-09 13:32:10|24933.3|24913.3|24933.3|24913.3|24933.3|24913.3|24933.3|24913.3|5
1728480740000|2024-10-09 13:32:20|24934.6|24914.6|24933.5|24913.5|24934.6|24914.6|24933.5|24913.5|0
1728480760000|2024-10-09 13:32:40|24937.1|24917.1|24937.1|24917.1|24937.1|24917.1|24937.1|24917.1|4
1728480770000|2024-10-09 13:32:50|24938.3|24918.3|24937.1|24917.1|24938.5|24918.5|24937.1|24917.1|0
1728480790000|2024-10-09 13:33:10|24942.1|24922.1|24949.6|24929.6|24962.1|24929.6|24942.1|24920.8|12
1728480800000|2024-10-09 13:33:20|24948.5|24928.5|24948.5|24928.5|24948.5|24928.5|24948.5|24928.5|0
1728480820000|2024-10-09 13:33:40|24946|24926|24944.6|24924.6|24946|24926|24944.6|24924.6|1
1728480830000|2024-10-09 13:33:50|24940.8|24920.8|24927.1|24907.1|24940.8|24920.8|24927.1|24907.1|7
1728480840000|2024-10-09 13:34:00|24928.3|24908.3|24940.8|24900.8|24940.8|24908.3|24928.3|24900.8|3
1728480850000|2024-10-09 13:34:10|24942.1|24902.1|24940.8|24900.8|24942.1|24909.6|24929.6|24900.8|0
1728480860000|2024-10-09 13:34:20|24934.6|24914.6|24947.1|24907.1|24947.1|24914.6|24934.6|24907.1|0
1728480870000|2024-10-09 13:34:30|24936|24916|24933.5|24913.5|24936|24916|24933.5|24913.5|2
1728480880000|2024-10-09 13:34:40|24934.6|24914.6|24942.1|24922.1|24942.1|24922.1|24934.6|24914.6|7
1728480910000|2024-10-09 13:35:10|24939.6|24919.6|24939.6|24919.6|24940.8|24920.8|24939.6|24919.6|1
1728480920000|2024-10-09 13:35:20|24940.8|24920.8|24937.1|24917.1|24940.8|24920.8|24937.1|24917.1|0
1728480930000|2024-10-09 13:35:30|24932.1|24912.1|24932.1|24912.1|24932.1|24912.1|24932.1|24912.1|0
1728480940000|2024-10-09 13:35:40|24931|24911|24927.1|24907.1|24931|24911|24927.1|24907.1|2
1728480950000|2024-10-09 13:35:50|||||||||1
1728480960000|2024-10-09 13:36:00|||||||||1
1728480970000|2024-10-09 13:36:10|||||||||1
1728480980000|2024-10-09 13:36:20|24928.3|24908.3|24925.8|24905.8|24928.3|24908.3|24925.8|24905.8|0
1728481000000|2024-10-09 13:36:40|24927.1|24907.1|24927.1|24907.1|24927.1|24907.1|24927.1|24907.1|0
1728481010000|2024-10-09 13:36:50|24924.6|24904.6|24908.3|24888.3|24924.6|24904.6|24908.3|24888.3|2
1728481020000|2024-10-09 13:37:00|24907.1|24887.1|24916|24896|24916|24896|24906|24886|6
1728481030000|2024-10-09 13:37:10|24913.3|24893.3|24913.3|24893.3|24913.3|24893.3|24913.3|24893.3|44
1728481040000|2024-10-09 13:37:20|24911|24891|24908.3|24888.3|24911|24891|24908.3|24888.3|2
1728481050000|2024-10-09 13:37:30|24907.1|24887.1|24902.1|24882.1|24907.1|24887.1|24902.1|24882.1|3
1728481060000|2024-10-09 13:37:40|24901|24881|24901|24881|24901|24881|24901|24881|24
1728481070000|2024-10-09 13:37:50|||||||||4
1728481080000|2024-10-09 13:38:00|24899.6|24879.6|24903.3|24883.3|24903.3|24883.3|24899.6|24879.6|10
1728481090000|2024-10-09 13:38:10|24904.4|24884.4|24907.1|24887.1|24907.1|24887.1|24904.4|24884.4|4
1728481110000|2024-10-09 13:38:30|24912.6|24892.6|24918.3|24898.3|24918.3|24898.3|24912.6|24892.6|1
1728481120000|2024-10-09 13:38:40|24919.6|24899.6|24924.6|24904.6|24924.6|24904.6|24919.6|24899.6|3
1728481130000|2024-10-09 13:38:50|24928|24908|24933.3|24913.3|24933.3|24913.3|24928|24908|0
1728481140000|2024-10-09 13:39:00|24934.6|24914.6|24934.6|24914.6|24934.6|24914.6|24934.6|24914.6|4
1728481150000|2024-10-09 13:39:10|||||||||5
1728481180000|2024-10-09 13:39:40|24936|24916|24936|24916|24936|24916|24936|24916|0
1728481190000|2024-10-09 13:39:50|24939.6|24919.6|24951|24931|24951|24931|24939.6|24919.6|37
1728481200000|2024-10-09 13:40:00|24952.1|24932.1|24949.6|24929.6|24952.1|24932.1|24949.6|24929.6|7
1728481210000|2024-10-09 13:40:10|24947.1|24927.1|24946.9|24926.9|24948|24928|24945.8|24925.8|2
1728481220000|2024-10-09 13:40:20|24948|24928|24948|24928|24948|24928|24946.9|24926.9|3
1728481230000|2024-10-09 13:40:30|24945.8|24925.8|24945.8|24925.8|24945.8|24925.8|24945.8|24925.8|0
1728481240000|2024-10-09 13:40:40|24944.6|24924.6|24944.6|24924.6|24944.6|24924.6|24944.6|24924.6|1
1728481250000|2024-10-09 13:40:50|24945.8|24925.8|24948.3|24928.3|24948.3|24928.3|24945.8|24925.8|0
1728481260000|2024-10-09 13:41:00|24947.1|24927.1|24947.1|24927.1|24947.1|24927.1|24947.1|24927.1|6
1728481270000|2024-10-09 13:41:10|24948.3|24928.3|24961.9|24941.9|24961.9|24941.9|24948.3|24928.3|10
1728481280000|2024-10-09 13:41:20|24964.2|24944.2|24966.9|24946.9|24968|24948|24964.2|24944.2|7
1728481290000|2024-10-09 13:41:30|24968.2|24948.2|24982.1|24962.1|24983.2|24963.2|24968.2|24948.2|14
1728481300000|2024-10-09 13:41:40|24980.7|24960.7|24976|24956|24980.7|24960.7|24976|24956|2
1728481310000|2024-10-09 13:41:50|24971|24951|24959.6|24939.6|24971|24951|24959.6|24939.6|3
1728481320000|2024-10-09 13:42:00|24956|24936|24956|24936|24956|24936|24956|24936|1
1728481350000|2024-10-09 13:42:30|24952.1|24932.1|24943.2|24923.2|24952.1|24932.1|24943.2|24923.2|3
1728481360000|2024-10-09 13:42:40|||||||||3
1728481370000|2024-10-09 13:42:50|24944.4|24924.4|24964.6|24944.6|24964.6|24944.6|24944.4|24924.4|17
1728481380000|2024-10-09 13:43:00|||||||||6
1728481390000|2024-10-09 13:43:10|24959.6|24939.6|24949.6|24929.6|24959.6|24939.6|24949.6|24929.6|0
1728481400000|2024-10-09 13:43:20|24947.1|24927.1|24943.2|24923.2|24947.1|24927.1|24943.2|24923.2|4
1728481410000|2024-10-09 13:43:30|24940.7|24920.7|24938.2|24918.2|24940.7|24920.7|24938.2|24918.2|6
1728481420000|2024-10-09 13:43:40|24935.7|24915.7|24935.7|24915.7|24935.7|24915.7|24935.7|24915.7|0
1728481440000|2024-10-09 13:44:00|24936.9|24916.9|24938.2|24918.2|24939.4|24919.4|24936.9|24916.9|14
1728481460000|2024-10-09 13:44:20|24937.1|24917.1|24937.1|24917.1|24937.1|24917.1|24937.1|24917.1|2
1728481470000|2024-10-09 13:44:30|24932.1|24912.1|24924.6|24904.6|24932.1|24912.1|24924.6|24904.6|4
1728481480000|2024-10-09 13:44:40|24925.7|24905.7|24928.2|24908.2|24928.2|24908.2|24925.7|24905.7|0
1728481490000|2024-10-09 13:44:50|24927.1|24907.1|24926|24906|24927.1|24907.1|24926|24906|2
1728481500000|2024-10-09 13:45:00|24924.6|24904.6|24922.1|24902.1|24924.6|24904.6|24919.6|24899.6|4
1728481510000|2024-10-09 13:45:10|24923.2|24903.2|24926.9|24906.9|24926.9|24906.9|24923.2|24903.2|3
1728481520000|2024-10-09 13:45:20|24928.2|24908.2|24930.7|24910.7|24930.7|24910.7|24928.2|24908.2|1
1728481530000|2024-10-09 13:45:30|24928.2|24908.2|24928.2|24908.2|24928.2|24908.2|24928.2|24908.2|0
1728481540000|2024-10-09 13:45:40|24924.6|24904.6|24925.7|24905.7|24925.7|24905.7|24923.2|24903.2|5
1728481550000|2024-10-09 13:45:50|24924.6|24904.6|24924.6|24904.6|24924.6|24904.6|24924.6|24904.6|5
1728481560000|2024-10-09 13:46:00|24922.1|24902.1|24923.2|24903.2|24924.6|24904.6|24922.1|24902.1|4
1728481580000|2024-10-09 13:46:20|24924.6|24904.6|24923.2|24903.2|24924.6|24904.6|24922.1|24902.1|2
1728481590000|2024-10-09 13:46:30|24922.1|24902.1|24923.2|24903.2|24923.2|24903.2|24922.1|24902.1|0
1728481600000|2024-10-09 13:46:40|24925.7|24905.7|24928.2|24908.2|24928.2|24908.2|24925.7|24905.7|5
1728481620000|2024-10-09 13:47:00|24929.6|24909.6|24930.7|24910.7|24930.7|24910.7|24929.6|24909.6|6
1728481630000|2024-10-09 13:47:10|24932.1|24912.1|24929.6|24909.6|24932.1|24912.1|24929.6|24909.6|0
1728481640000|2024-10-09 13:47:20|24934.6|24914.6|24933.2|24913.2|24934.6|24914.6|24933.2|24913.2|11
1728481650000|2024-10-09 13:47:30|24930.7|24910.7|24930.7|24910.7|24930.7|24910.7|24930.7|24910.7|0
1728481670000|2024-10-09 13:47:50|24928.2|24908.2|24928.2|24908.2|24928.2|24908.2|24928.2|24908.2|5
1728481680000|2024-10-09 13:48:00|||||||||4
1728481700000|2024-10-09 13:48:20|24924.6|24904.6|24914.6|24894.6|24924.6|24904.6|24914.6|24894.6|5
1728481730000|2024-10-09 13:48:50|24909.6|24889.6|24909.6|24889.6|24909.6|24889.6|24909.6|24889.6|1
1728481740000|2024-10-09 13:49:00|24907.1|24887.1|24907.1|24887.1|24907.1|24887.1|24907.1|24887.1|0
1728481750000|2024-10-09 13:49:10|24904.6|24884.6|24908.2|24888.2|24908.2|24888.2|24904.6|24884.6|2
1728481770000|2024-10-09 13:49:30|24907.1|24887.1|24908.2|24888.2|24908.2|24888.2|24907.1|24887.1|0
1728481780000|2024-10-09 13:49:40|24909.6|24889.6|24909.6|24889.6|24909.6|24889.6|24909.6|24889.6|0
1728481790000|2024-10-09 13:49:50|24907.1|24887.1|24904.6|24884.6|24907.1|24887.1|24904.6|24884.6|0
1728481800000|2024-10-09 13:50:00|24906.9|24886.9|24906|24886|24906.9|24886.9|24906|24886|18
1728481810000|2024-10-09 13:50:10|24905.7|24885.7|24906.9|24886.9|24908.2|24888.2|24905.7|24885.7|1
1728481820000|2024-10-09 13:50:20|24905.7|24885.7|24905.7|24885.7|24906.9|24886.9|24904.6|24884.6|3
1728481830000|2024-10-09 13:50:30|24904.6|24884.6|24904.6|24884.6|24905.7|24885.7|24904.6|24884.6|0
1728481840000|2024-10-09 13:50:40|||||||||1
1728481850000|2024-10-09 13:50:50|24905.7|24885.7|24904.6|24884.6|24905.7|24885.7|24904.6|24884.6|1
1728481860000|2024-10-09 13:51:00|24903.2|24883.2|24903.2|24883.2|24904.6|24884.6|24903.2|24883.2|8
1728481870000|2024-10-09 13:51:10|24904.6|24884.6|24908.2|24888.2|24908.2|24888.2|24904.6|24884.6|2
1728481880000|2024-10-09 13:51:20|24907.1|24887.1|24908.2|24888.2|24908.2|24888.2|24907.1|24887.1|0
1728481890000|2024-10-09 13:51:30|24909.6|24889.6|24909.6|24889.6|24909.6|24889.6|24909.6|24889.6|0
1728481900000|2024-10-09 13:51:40|24912.1|24892.1|24912.1|24892.1|24912.1|24892.1|24912.1|24892.1|5
1728481910000|2024-10-09 13:51:50|24909.6|24889.6|24909.6|24889.6|24909.6|24889.6|24907.1|24887.1|4
1728481920000|2024-10-09 13:52:00|24908.2|24888.2|24908.2|24888.2|24908.2|24888.2|24908.2|24888.2|6
1728481950000|2024-10-09 13:52:30|24909.6|24889.6|24909.6|24889.6|24909.6|24889.6|24909.6|24889.6|0
1728481960000|2024-10-09 13:52:40|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|4
1728481970000|2024-10-09 13:52:50|24911.9|24891.9|24925.7|24905.7|24926.9|24906.9|24911.9|24891.9|14
1728481980000|2024-10-09 13:53:00|24923.2|24903.2|24925.7|24905.7|24925.7|24905.7|24923.2|24903.2|0
1728481990000|2024-10-09 13:53:10|24923.2|24903.2|24925.7|24905.7|24925.7|24905.7|24923.2|24903.2|0
1728482000000|2024-10-09 13:53:20|24924.6|24904.6|24919.6|24899.6|24925.7|24905.7|24919.6|24899.6|5
1728482010000|2024-10-09 13:53:30|24917.1|24897.1|24912.1|24892.1|24917.1|24897.1|24912.1|24892.1|0
1728482020000|2024-10-09 13:53:40|24913.2|24893.2|24912.1|24892.1|24913.2|24893.2|24912.1|24892.1|3
1728482030000|2024-10-09 13:53:50|24908.2|24888.2|24908.2|24888.2|24908.2|24888.2|24908.2|24888.2|0
1728482060000|2024-10-09 13:54:20|24909.4|24889.4|24908.2|24888.2|24909.4|24889.4|24908.2|24888.2|0
1728482090000|2024-10-09 13:54:50|24910.7|24890.7|24905.7|24885.7|24910.7|24890.7|24905.7|24885.7|14
1728482100000|2024-10-09 13:55:00|24907.1|24887.1|24919.6|24899.6|24919.6|24899.6|24907.1|24887.1|6
1728482120000|2024-10-09 13:55:20|24920.7|24900.7|24918.2|24898.2|24920.7|24900.7|24918.2|24898.2|1
1728482130000|2024-10-09 13:55:30|24916|24896|24914.6|24894.6|24916|24896|24914.6|24894.6|1
1728482140000|2024-10-09 13:55:40|24912.1|24892.1|24912.1|24892.1|24912.1|24892.1|24912.1|24892.1|4
1728482150000|2024-10-09 13:55:50|||||||||1
1728482160000|2024-10-09 13:56:00|||||||||1
1728482170000|2024-10-09 13:56:10|24913.2|24893.2|24913.2|24893.2|24913.2|24893.2|24913.2|24893.2|3
1728482180000|2024-10-09 13:56:20|24912.1|24892.1|24913.2|24893.2|24913.2|24893.2|24912.1|24892.1|2
1728482190000|2024-10-09 13:56:30|24911|24891|24908.2|24888.2|24911|24891|24908.2|24888.2|2
1728482210000|2024-10-09 13:56:50|||||||||3
1728482220000|2024-10-09 13:57:00|24909.4|24889.4|24913.2|24893.2|24913.2|24893.2|24909.4|24889.4|3
1728482230000|2024-10-09 13:57:10|||||||||5
1728482240000|2024-10-09 13:57:20|24914.4|24894.4|24914.4|24894.4|24914.4|24894.4|24914.4|24894.4|1
1728482260000|2024-10-09 13:57:40|24915.5|24895.5|24915.7|24895.7|24915.7|24895.7|24915.5|24895.5|6
1728482280000|2024-10-09 13:58:00|24914.4|24894.4|24913.2|24893.2|24914.4|24894.4|24913.2|24893.2|1
1728482310000|2024-10-09 13:58:30|24911.9|24891.9|24910.7|24890.7|24911.9|24891.9|24910.7|24890.7|3
1728482320000|2024-10-09 13:58:40|||||||||4
1728482340000|2024-10-09 13:59:00|24909.6|24889.6|24910.7|24890.7|24910.7|24890.7|24908.2|24888.2|1
1728482350000|2024-10-09 13:59:10|24909.6|24889.6|24909.4|24889.4|24909.6|24889.6|24909.4|24889.4|0
1728482360000|2024-10-09 13:59:20|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|1
1728482370000|2024-10-09 13:59:30|24909.6|24889.6|24908.2|24888.2|24909.6|24889.6|24908.2|24888.2|0
1728482400000|2024-10-09 14:00:00|24909.4|24889.4|24907.1|24887.1|24909.4|24889.4|24907.1|24887.1|6
1728482410000|2024-10-09 14:00:10|24904.6|24884.6|24906|24886|24906|24886|24904.6|24884.6|3
1728482420000|2024-10-09 14:00:20|24904.8|24884.8|24895.7|24875.7|24904.8|24884.8|24895.7|24875.7|36
1728482430000|2024-10-09 14:00:30|24898.2|24878.2|24898.2|24878.2|24898.2|24878.2|24898.2|24878.2|2
1728482460000|2024-10-09 14:01:00|24899.6|24879.6|24900.7|24880.7|24902.1|24882.1|24899.6|24879.6|6
1728482470000|2024-10-09 14:01:10|24899.6|24879.6|24905.7|24885.7|24905.7|24885.7|24899.6|24879.6|9
1728482480000|2024-10-09 14:01:20|24906.9|24886.9|24906.9|24886.9|24906.9|24886.9|24906.9|24886.9|0
1728482490000|2024-10-09 14:01:30|||||||||1
1728482500000|2024-10-09 14:01:40|24908.2|24888.2|24904.6|24884.6|24908.2|24888.2|24904.6|24884.6|3
1728482530000|2024-10-09 14:02:10|24902.1|24882.1|24903.2|24883.2|24903.2|24883.2|24902.1|24882.1|2
1728482550000|2024-10-09 14:02:30|24904.6|24884.6|24904.6|24884.6|24904.6|24884.6|24904.6|24884.6|2
1728482580000|2024-10-09 14:03:00|24905.7|24885.7|24905.7|24885.7|24905.7|24885.7|24905.7|24885.7|1
1728482590000|2024-10-09 14:03:10|24908.2|24888.2|24908.2|24888.2|24908.2|24888.2|24908.2|24888.2|1
1728482600000|2024-10-09 14:03:20|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|0
1728482610000|2024-10-09 14:03:30|||||||||3
1728482620000|2024-10-09 14:03:40|24914.6|24894.6|24913.2|24893.2|24914.6|24894.6|24913.2|24893.2|5
1728482640000|2024-10-09 14:04:00|24909.6|24889.6|24904.6|24884.6|24909.6|24889.6|24904.6|24884.6|5
1728482650000|2024-10-09 14:04:10|24898.2|24878.2|24884.6|24864.6|24898.2|24878.2|24884.6|24864.6|4
1728482660000|2024-10-09 14:04:20|24882.3|24862.3|24878.2|24858.2|24882.3|24862.3|24878.2|24858.2|1
1728482670000|2024-10-09 14:04:30|||||||||1
1728482680000|2024-10-09 14:04:40|24875.7|24855.7|24879.6|24859.6|24879.6|24859.6|24873.5|24853.5|18
1728482690000|2024-10-09 14:04:50|24880.7|24860.7|24891.9|24871.9|24891.9|24871.9|24880.7|24860.7|4
1728482700000|2024-10-09 14:05:00|24893.2|24873.2|24889.6|24869.6|24893.2|24873.2|24889.6|24869.6|9
1728482710000|2024-10-09 14:05:10|24888.5|24868.5|24888.5|24868.5|24889.6|24869.6|24888.5|24868.5|3
1728482720000|2024-10-09 14:05:20|24887.3|24867.3|24889.6|24869.6|24889.6|24869.6|24887.3|24867.3|0
1728482730000|2024-10-09 14:05:30|24888.5|24868.5|24887.3|24867.3|24888.5|24868.5|24887.3|24867.3|1
1728482740000|2024-10-09 14:05:40|24886|24866|24887.1|24867.1|24887.1|24867.1|24882.1|24862.1|8
1728482750000|2024-10-09 14:05:50|24886|24866|24884.6|24864.6|24886|24866|24884.6|24864.6|0
1728482760000|2024-10-09 14:06:00|24883.5|24863.5|24880.7|24860.7|24883.5|24863.5|24880.7|24860.7|14
1728482770000|2024-10-09 14:06:10|24879.6|24859.6|24878.2|24858.2|24879.6|24859.6|24878.2|24858.2|0
1728482780000|2024-10-09 14:06:20|24874.8|24854.8|24872.1|24852.1|24874.8|24854.8|24872.1|24852.1|11
1728482790000|2024-10-09 14:06:30|24857.1|24837.1|24867.1|24847.1|24868.2|24848.2|24857.1|24837.1|241
1728482800000|2024-10-09 14:06:40|24868.2|24848.2|24868.2|24848.2|24868.2|24848.2|24868.2|24848.2|1
1728482810000|2024-10-09 14:06:50|24865.7|24845.7|24864.6|24844.6|24865.7|24845.7|24863.2|24843.2|3
1728482820000|2024-10-09 14:07:00|24863.2|24843.2|24860.7|24840.7|24863.2|24843.2|24859.6|24839.6|4
1728482830000|2024-10-09 14:07:10|24863.2|24843.2|24871.9|24851.9|24871.9|24851.9|24863.2|24843.2|15
1728482840000|2024-10-09 14:07:20|24875.7|24855.7|24875.7|24855.7|24875.7|24855.7|24875.7|24855.7|1
1728482850000|2024-10-09 14:07:30|24878.2|24858.2|24883.2|24863.2|24883.2|24863.2|24878.2|24858.2|4
1728482860000|2024-10-09 14:07:40|24884.4|24864.4|24902.1|24882.1|24902.1|24882.1|24884.4|24864.4|23
1728482870000|2024-10-09 14:07:50|24903.2|24883.2|24915.7|24895.7|24915.7|24895.7|24903.2|24883.2|7
1728482880000|2024-10-09 14:08:00|24916.9|24896.9|24923.2|24903.2|24924.4|24904.4|24916.9|24896.9|4
1728482890000|2024-10-09 14:08:10|24924.4|24904.4|24935.7|24915.7|24935.7|24915.7|24924.4|24904.4|6
1728482900000|2024-10-09 14:08:20|24934.4|24914.4|24924.6|24904.6|24934.4|24914.4|24924.6|24904.6|3
1728482910000|2024-10-09 14:08:30|24923.2|24903.2|24918.2|24898.2|24923.2|24903.2|24918.2|24898.2|4
1728482920000|2024-10-09 14:08:40|24919.4|24899.4|24923.2|24903.2|24923.2|24903.2|24919.4|24899.4|1
1728482930000|2024-10-09 14:08:50|24924.6|24904.6|24930.7|24910.7|24933.2|24913.2|24924.6|24904.6|3
1728482940000|2024-10-09 14:09:00|24932.1|24912.1|24932.1|24912.1|24932.1|24912.1|24932.1|24912.1|1
1728482950000|2024-10-09 14:09:10|24929.6|24909.6|24918.2|24898.2|24929.6|24909.6|24918.2|24898.2|4
1728482970000|2024-10-09 14:09:30|24915.7|24895.7|24917.1|24897.1|24917.1|24897.1|24914.6|24894.6|3
1728482980000|2024-10-09 14:09:40|24915.7|24895.7|24915.7|24895.7|24915.7|24895.7|24915.7|24895.7|1
1728482990000|2024-10-09 14:09:50|24916.9|24896.9|24923|24903|24923|24903|24916.9|24896.9|2
1728483000000|2024-10-09 14:10:00|24921.9|24901.9|24926.9|24906.9|24926.9|24906.9|24921.9|24901.9|0
1728483010000|2024-10-09 14:10:10|24930.7|24910.7|24935.7|24915.7|24935.7|24915.7|24930.7|24910.7|9
1728483020000|2024-10-09 14:10:20|24934.6|24914.6|24933.2|24913.2|24935.7|24915.7|24933.2|24913.2|1
1728483030000|2024-10-09 14:10:30|24934.4|24914.4|24933.2|24913.2|24934.4|24914.4|24933.2|24913.2|0
1728483040000|2024-10-09 14:10:40|24934.4|24914.4|24934.4|24914.4|24934.4|24914.4|24933.2|24913.2|0
1728483050000|2024-10-09 14:10:50|24934.6|24914.6|24934.4|24914.4|24934.6|24914.6|24933.2|24913.2|0
1728483060000|2024-10-09 14:11:00|24935.7|24915.7|24934.6|24914.6|24935.7|24915.7|24934.6|24914.6|2
1728483070000|2024-10-09 14:11:10|24934.4|24914.4|24935.7|24915.7|24938.2|24918.2|24934.4|24914.4|18
1728483080000|2024-10-09 14:11:20|||||||||3
1728483090000|2024-10-09 14:11:30|24934.6|24914.6|24932.1|24912.1|24934.6|24914.6|24932.1|24912.1|0
1728483100000|2024-10-09 14:11:40|24930.9|24910.9|24929.4|24909.4|24932.1|24912.1|24929.4|24909.4|0
1728483110000|2024-10-09 14:11:50|24930.7|24910.7|24930.7|24910.7|24930.7|24910.7|24930.7|24910.7|1
1728483130000|2024-10-09 14:12:10|24932.1|24912.1|24932.1|24912.1|24932.1|24912.1|24932.1|24912.1|0
1728483140000|2024-10-09 14:12:20|24933.2|24913.2|24933.2|24913.2|24933.2|24913.2|24933.2|24913.2|7
1728483150000|2024-10-09 14:12:30|24943.4|24923.4|24959.6|24939.6|24959.6|24939.6|24943.4|24923.4|16
1728483160000|2024-10-09 14:12:40|24960.9|24940.9|24962.1|24942.1|24962.1|24942.1|24960.9|24940.9|1
1728483170000|2024-10-09 14:12:50|24960.9|24940.9|24960.9|24940.9|24960.9|24940.9|24960.9|24940.9|2
1728483180000|2024-10-09 14:13:00|24958.4|24938.4|24955.7|24935.7|24958.4|24938.4|24955.7|24935.7|4
1728483190000|2024-10-09 14:13:10|24954.6|24934.6|24952.1|24932.1|24954.6|24934.6|24952.1|24932.1|0
1728483200000|2024-10-09 14:13:20|24950.9|24930.9|24948.2|24928.2|24950.9|24930.9|24948.2|24928.2|9
1728483220000|2024-10-09 14:13:40|||||||||5
1728483240000|2024-10-09 14:14:00|||||||||1
1728483250000|2024-10-09 14:14:10|24950.7|24930.7|24965.7|24945.7|24965.7|24945.7|24950.7|24930.7|10
1728483260000|2024-10-09 14:14:20|24969.6|24949.6|24969.6|24949.6|24969.6|24949.6|24969.6|24949.6|4
1728483270000|2024-10-09 14:14:30|24970.7|24950.7|24979.1|24959.1|24979.1|24959.1|24970.7|24950.7|6
1728483280000|2024-10-09 14:14:40|24984.4|24964.4|24996.9|24976.9|24996.9|24976.9|24984.4|24964.4|5
1728483290000|2024-10-09 14:14:50|24998.2|24978.2|25004.4|24984.4|25004.4|24984.4|24998.2|24978.2|5
1728483300000|2024-10-09 14:15:00|25003.2|24983.2|25005.7|24985.7|25005.7|24985.7|25003.2|24983.2|6
1728483310000|2024-10-09 14:15:10|25008.2|24988.2|25003.2|24983.2|25009.4|24989.4|25003.2|24983.2|11
1728483320000|2024-10-09 14:15:20|25004.4|24984.4|25008|24988|25008|24988|25003.2|24983.2|0
1728483330000|2024-10-09 14:15:30|25006.9|24986.9|25008|24988|25008|24988|25006.9|24986.9|0
1728483340000|2024-10-09 14:15:40|25006.9|24986.9|25003.2|24983.2|25006.9|24986.9|25003.2|24983.2|1
1728483350000|2024-10-09 14:15:50|25000.9|24980.9|24990.7|24970.7|25000.9|24980.9|24990.7|24970.7|4
1728483360000|2024-10-09 14:16:00|24989.4|24969.4|24989.4|24969.4|24989.4|24969.4|24989.4|24969.4|1
1728483370000|2024-10-09 14:16:10|||||||||2
1728483380000|2024-10-09 14:16:20|24986.9|24966.9|24978.2|24958.2|24986.9|24966.9|24978.2|24958.2|12
1728483390000|2024-10-09 14:16:30|24982.1|24962.1|24983.2|24963.2|24994.4|24963.2|24982.1|24954.4|4
1728483400000|2024-10-09 14:16:40|||||||||3
1728483410000|2024-10-09 14:16:50|||||||||1
1728483420000|2024-10-09 14:17:00|24984.4|24964.4|24980.7|24960.7|24984.4|24964.4|24980.7|24960.7|3
1728483430000|2024-10-09 14:17:10|||||||||3
1728483440000|2024-10-09 14:17:20|24981.9|24961.9|24981.9|24961.9|24981.9|24961.9|24981.9|24961.9|5
1728483450000|2024-10-09 14:17:30|24983|24963|24985.7|24965.7|24988.2|24968.2|24983|24963|8
1728483470000|2024-10-09 14:17:50|24983.2|24963.2|24983.2|24963.2|24983.2|24963.2|24983.2|24963.2|0
1728483480000|2024-10-09 14:18:00|||||||||5
1728483490000|2024-10-09 14:18:10|24978.7|24958.7|24974.6|24954.6|24978.7|24958.7|24974.6|24954.6|0
1728483500000|2024-10-09 14:18:20|24975.7|24955.7|24975.7|24955.7|24975.7|24955.7|24975.7|24955.7|3
1728483530000|2024-10-09 14:18:50|24976.9|24956.9|24975.7|24955.7|24976.9|24956.9|24975.7|24955.7|0
1728483540000|2024-10-09 14:19:00|24976.9|24956.9|24981.9|24961.9|24981.9|24961.9|24976.9|24956.9|3
1728483550000|2024-10-09 14:19:10|24980.7|24960.7|24980.7|24960.7|24980.7|24960.7|24980.7|24960.7|3
1728483560000|2024-10-09 14:19:20|24979.6|24959.6|24976.9|24956.9|24979.6|24959.6|24975.7|24955.7|1
1728483570000|2024-10-09 14:19:30|24975.7|24955.7|24975.7|24955.7|24976.9|24956.9|24975.7|24955.7|0
1728483580000|2024-10-09 14:19:40|24976.9|24956.9|24978.2|24958.2|24978.2|24958.2|24976.9|24956.9|3
1728483590000|2024-10-09 14:19:50|||||||||1
1728483600000|2024-10-09 14:20:00|24979.4|24959.4|24978.2|24958.2|24983.2|24963.2|24978.2|24958.2|8
1728483620000|2024-10-09 14:20:20|24975.9|24955.9|24973.2|24953.2|24975.9|24955.9|24973.2|24953.2|11
1728483630000|2024-10-09 14:20:30|24972.1|24952.1|24971.9|24951.9|24972.1|24952.1|24970.7|24950.7|0
1728483640000|2024-10-09 14:20:40|24970.7|24950.7|24975.7|24955.7|24975.7|24955.7|24970.7|24950.7|9
1728483650000|2024-10-09 14:20:50|24976.9|24956.9|24976.8|24956.8|24976.9|24956.9|24975.7|24955.7|1
1728483660000|2024-10-09 14:21:00|24970.7|24950.7|24970.7|24950.7|24972.1|24952.1|24969.6|24949.6|6
1728483670000|2024-10-09 14:21:10|24970.9|24950.9|24967.1|24947.1|24970.9|24950.9|24967.1|24947.1|11
1728483680000|2024-10-09 14:21:20|24965.7|24945.7|24962.1|24942.1|24965.7|24945.7|24962.1|24942.1|0
1728483690000|2024-10-09 14:21:30|24959.8|24939.8|24957.1|24937.1|24959.8|24939.8|24957.1|24937.1|1
1728483700000|2024-10-09 14:21:40|||||||||5
1728483710000|2024-10-09 14:21:50|||||||||2
1728483720000|2024-10-09 14:22:00|24958.2|24938.2|24959.6|24939.6|24959.6|24939.6|24958.2|24938.2|0
1728483730000|2024-10-09 14:22:10|24958.2|24938.2|24955.9|24935.9|24959.3|24939.3|24955.9|24935.9|2
1728483740000|2024-10-09 14:22:20|24953.2|24933.2|24950.7|24930.7|24953.2|24933.2|24950.7|24930.7|1
1728483750000|2024-10-09 14:22:30|24949.6|24929.6|24951.8|24931.8|24951.8|24931.8|24949.6|24929.6|6
1728483760000|2024-10-09 14:22:40|24949.3|24929.3|24946.8|24926.8|24949.3|24929.3|24946.8|24926.8|1
1728483770000|2024-10-09 14:22:50|||||||||2
1728483780000|2024-10-09 14:23:00|24948|24928|24948|24928|24948|24928|24948|24928|0
1728483790000|2024-10-09 14:23:10|24950.7|24930.7|24958|24938|24958|24938|24950.7|24930.7|7
1728483800000|2024-10-09 14:23:20|24959.1|24939.1|24958.2|24938.2|24959.1|24939.1|24956.8|24936.8|0
1728483820000|2024-10-09 14:23:40|24961.8|24941.8|24958.2|24938.2|24963.2|24943.2|24958.2|24938.2|1
1728483830000|2024-10-09 14:23:50|||||||||3
1728483840000|2024-10-09 14:24:00|24956.8|24936.8|24955.7|24935.7|24956.8|24936.8|24955.7|24935.7|0
1728483850000|2024-10-09 14:24:10|24954.6|24934.6|24952.1|24932.1|24954.6|24934.6|24952.1|24932.1|0
1728483860000|2024-10-09 14:24:20|24950.7|24930.7|24953.2|24933.2|24953.2|24933.2|24950.7|24930.7|6
1728483870000|2024-10-09 14:24:30|||||||||1
1728483880000|2024-10-09 14:24:40|24960.7|24940.7|24965.7|24945.7|24965.7|24945.7|24960.7|24940.7|5
1728483900000|2024-10-09 14:25:00|24966.8|24946.8|24963.2|24943.2|24967.1|24947.1|24963.2|24943.2|6
1728483920000|2024-10-09 14:25:20|24962.1|24942.1|24962.1|24942.1|24962.1|24942.1|24962.1|24942.1|0
1728483930000|2024-10-09 14:25:30|24960.7|24940.7|24960.7|24940.7|24960.7|24940.7|24960.7|24940.7|0
1728483940000|2024-10-09 14:25:40|24959.3|24939.3|24958.2|24938.2|24959.3|24939.3|24958.2|24938.2|0
1728483950000|2024-10-09 14:25:50|24959.3|24939.3|24963.2|24943.2|24963.2|24943.2|24959.3|24939.3|2
1728483960000|2024-10-09 14:26:00|24965.7|24945.7|24968.2|24948.2|24968.2|24948.2|24964.6|24944.6|145
1728483970000|2024-10-09 14:26:10|24969.6|24949.6|24976.6|24956.6|24976.6|24956.6|24969.6|24949.6|3
1728483990000|2024-10-09 14:26:30|24978|24958|24978|24958|24978|24958|24978|24958|4
1728484000000|2024-10-09 14:26:40|24979.1|24959.1|24978|24958|24980.5|24960.5|24978|24958|0
1728484010000|2024-10-09 14:26:50|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|4
1728484020000|2024-10-09 14:27:00|24971.6|24951.6|24968|24948|24971.6|24951.6|24968|24948|4
1728484040000|2024-10-09 14:27:20|24969.1|24949.1|24974.1|24954.1|24974.1|24954.1|24969.1|24949.1|22
1728484050000|2024-10-09 14:27:30|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|1
1728484060000|2024-10-09 14:27:40|24974.1|24954.1|24973|24953|24974.1|24954.1|24973|24953|1
1728484070000|2024-10-09 14:27:50|24971.8|24951.8|24970.5|24950.5|24971.8|24951.8|24970.5|24950.5|0
1728484100000|2024-10-09 14:28:20|||||||||2
1728484110000|2024-10-09 14:28:30|24969.3|24949.3|24970.5|24950.5|24970.5|24950.5|24969.3|24949.3|1
1728484140000|2024-10-09 14:29:00|24972.8|24952.8|24975.5|24955.5|24975.5|24955.5|24972.8|24952.8|8
1728484150000|2024-10-09 14:29:10|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|0
1728484160000|2024-10-09 14:29:20|24981.6|24961.6|24981.6|24961.6|24981.6|24961.6|24981.6|24961.6|0
1728484170000|2024-10-09 14:29:30|24983|24963|24989.1|24969.1|24989.1|24969.1|24983|24963|14
1728484180000|2024-10-09 14:29:40|24990.5|24970.5|24999.3|24979.3|24999.3|24979.3|24990.5|24970.5|12
1728484190000|2024-10-09 14:29:50|||||||||1
1728484200000|2024-10-09 14:30:00|25003|24983|25003|24983|25003|24983|25003|24983|6
1728484210000|2024-10-09 14:30:10|||||||||1
1728484220000|2024-10-09 14:30:20|25004.1|24984.1|25005.3|24985.3|25005.3|24985.3|25004.1|24984.1|1
1728484230000|2024-10-09 14:30:30|25004.1|24984.1|25004.1|24984.1|25004.1|24984.1|25004.1|24984.1|1
1728484240000|2024-10-09 14:30:40|||||||||2
1728484250000|2024-10-09 14:30:50|||||||||2
1728484260000|2024-10-09 14:31:00|25003|24983|24988|24968|25003|24983|24988|24968|5
1728484270000|2024-10-09 14:31:10|24986.8|24966.8|24985.7|24965.7|24986.8|24966.8|24985.7|24965.7|3
1728484280000|2024-10-09 14:31:20|24983|24963|24983|24963|24983|24963|24983|24963|0
1728484290000|2024-10-09 14:31:30|24984.1|24964.1|24993.9|24973.9|24993.9|24973.9|24984.1|24964.1|4
1728484320000|2024-10-09 14:32:00|||||||||1
1728484330000|2024-10-09 14:32:10|||||||||1
1728484340000|2024-10-09 14:32:20|24995.5|24975.5|24988|24968|24995.5|24975.5|24988|24968|4
1728484350000|2024-10-09 14:32:30|24985.5|24965.5|24985.5|24965.5|24985.5|24965.5|24985.5|24965.5|0
1728484360000|2024-10-09 14:32:40|||||||||5
1728484380000|2024-10-09 14:33:00|24984.1|24964.1|24977.1|24957.1|24984.1|24964.1|24977.1|24957.1|5
1728484390000|2024-10-09 14:33:10|24975.7|24955.7|24970.5|24950.5|24975.7|24955.7|24970.5|24950.5|3
1728484400000|2024-10-09 14:33:20|24968.2|24948.2|24964.3|24944.3|24968.2|24948.2|24963.2|24943.2|9
1728484410000|2024-10-09 14:33:30|24963.2|24943.2|24965.5|24945.5|24965.5|24945.5|24963.2|24943.2|6
1728484420000|2024-10-09 14:33:40|24968.9|24948.9|24973|24953|24973|24953|24968.9|24948.9|12
1728484430000|2024-10-09 14:33:50|24997.5|24937.5|24998|24978|24998|24978|24987.5|24937.5|0
1728484440000|2024-10-09 14:34:00|24999.1|24979.1|24998|24978|24999.1|24979.1|24998|24978|1
1728484450000|2024-10-09 14:34:10|24996.6|24976.6|24996.6|24976.6|24996.6|24976.6|24996.6|24976.6|0
1728484460000|2024-10-09 14:34:20|24995.5|24975.5|24993|24973|24995.5|24975.5|24993|24973|0
1728484470000|2024-10-09 14:34:30|24994.1|24974.1|25000.5|24980.5|25000.5|24980.5|24994.1|24974.1|4
1728484480000|2024-10-09 14:34:40|25001.6|24981.6|25008|24988|25010.5|24990.5|25001.6|24981.6|4
1728484490000|2024-10-09 14:34:50|25005.5|24985.5|25005.5|24985.5|25005.5|24985.5|25005.5|24985.5|1
1728484500000|2024-10-09 14:35:00|25006.6|24986.6|25006.8|24986.8|25007.7|24987.7|25004.3|24984.3|2
1728484510000|2024-10-09 14:35:10|25004.3|24984.3|24998|24978|25004.3|24984.3|24998|24978|2
1728484530000|2024-10-09 14:35:30|24995.5|24975.5|24993|24973|24995.5|24975.5|24993|24973|7
1728484540000|2024-10-09 14:35:40|24989.3|24969.3|24991.8|24971.8|24993|24973|24989.3|24969.3|6
1728484550000|2024-10-09 14:35:50|24993|24973|24993|24973|24993|24973|24991.8|24971.8|0
1728484560000|2024-10-09 14:36:00|24988|24968|24988|24968|24988|24968|24988|24968|3
1728484570000|2024-10-09 14:36:10|24986.8|24966.8|24983|24963|24986.8|24966.8|24983|24963|55
1728484580000|2024-10-09 14:36:20|24981.8|24961.8|24981.8|24961.8|24981.8|24961.8|24981.8|24961.8|2
1728484590000|2024-10-09 14:36:30|24980.7|24960.7|24980.7|24960.7|24980.7|24960.7|24980.7|24960.7|3
1728484600000|2024-10-09 14:36:40|24979.1|24959.1|24981.6|24961.6|24981.6|24961.6|24979.1|24959.1|1
1728484610000|2024-10-09 14:36:50|24975.5|24955.5|24970.7|24950.7|24975.5|24955.5|24970.7|24950.7|28
1728484620000|2024-10-09 14:37:00|24969.3|24949.3|24969.3|24949.3|24969.3|24949.3|24969.3|24949.3|1
1728484630000|2024-10-09 14:37:10|24970.5|24950.5|24969.3|24949.3|24970.5|24950.5|24969.3|24949.3|5
1728484640000|2024-10-09 14:37:20|24968|24948|24968|24948|24968|24948|24968|24948|1
1728484670000|2024-10-09 14:37:50|24969.1|24949.1|24968|24948|24970.5|24950.5|24968|24948|3
1728484680000|2024-10-09 14:38:00|||||||||1
1728484690000|2024-10-09 14:38:10|24966.6|24946.6|24968|24948|24970.5|24950.5|24966.6|24946.6|6
1728484700000|2024-10-09 14:38:20|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|1
1728484720000|2024-10-09 14:38:40|24971.6|24951.6|24974.6|24954.6|24980.5|24960.5|24971.6|24951.6|14
1728484730000|2024-10-09 14:38:50|24975.7|24955.7|24974.6|24954.6|24975.7|24955.7|24974.6|24954.6|0
1728484740000|2024-10-09 14:39:00|24973.2|24953.2|24972.1|24952.1|24974.3|24954.3|24972.1|24952.1|1
1728484770000|2024-10-09 14:39:30|24970.7|24950.7|24973.2|24953.2|24973.2|24953.2|24970.7|24950.7|4
1728484780000|2024-10-09 14:39:40|24972.1|24952.1|24973|24953|24973.2|24953.2|24972.1|24952.1|0
1728484790000|2024-10-09 14:39:50|||||||||1
1728484800000|2024-10-09 14:40:00|24974.1|24954.1|24976.6|24956.6|24976.6|24956.6|24974.1|24954.1|2
1728484810000|2024-10-09 14:40:10|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|24975.5|24955.5|1
1728484820000|2024-10-09 14:40:20|24976.8|24956.8|24976.8|24956.8|24976.8|24956.8|24976.8|24956.8|0
1728484840000|2024-10-09 14:40:40|24979.3|24959.3|24976.8|24956.8|24980.5|24960.5|24976.8|24956.8|5
1728484860000|2024-10-09 14:41:00|24975.5|24955.5|24973|24953|24975.5|24955.5|24973|24953|2
1728484880000|2024-10-09 14:41:20|24974.3|24954.3|24974.3|24954.3|24974.3|24954.3|24974.3|24954.3|1
1728484890000|2024-10-09 14:41:30|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|4
1728484900000|2024-10-09 14:41:40|24969.1|24949.1|24969.1|24949.1|24969.1|24949.1|24969.1|24949.1|0
1728484920000|2024-10-09 14:42:00|24968|24948|24968|24948|24968|24948|24968|24948|0
1728484940000|2024-10-09 14:42:20|24969.1|24949.1|24965.5|24945.5|24969.1|24949.1|24965.5|24945.5|0
1728484950000|2024-10-09 14:42:30|24966.6|24946.6|24966.6|24946.6|24966.6|24946.6|24966.6|24946.6|0
1728484960000|2024-10-09 14:42:40|24965.5|24945.5|24968|24948|24968|24948|24965.5|24945.5|2
1728484970000|2024-10-09 14:42:50|24969.1|24949.1|24966.6|24946.6|24969.1|24949.1|24965.5|24945.5|4
1728484980000|2024-10-09 14:43:00|24969.1|24949.1|24974.3|24954.3|24974.3|24954.3|24969.1|24949.1|20
1728484990000|2024-10-09 14:43:10|24976.6|24956.6|24978|24958|24978|24958|24976.6|24956.6|0
1728485000000|2024-10-09 14:43:20|24979.1|24959.1|24978|24958|24979.1|24959.1|24978|24958|2
1728485020000|2024-10-09 14:43:40|24983|24963|24983|24963|24983|24963|24983|24963|1
1728485030000|2024-10-09 14:43:50|24989.1|24969.1|24989.1|24969.1|24989.1|24969.1|24989.1|24969.1|0
1728485040000|2024-10-09 14:44:00|24990.2|24970.2|25015.2|24975.2|25015.2|24984.1|24990.2|24970.2|8
1728485050000|2024-10-09 14:44:10|25004.1|24984.1|25004.1|24984.1|25015.2|24984.1|25004.1|24975.2|2
1728485060000|2024-10-09 14:44:20|25016.6|24976.6|25011.6|24991.6|25016.6|24991.6|25008.9|24976.6|2
1728485070000|2024-10-09 14:44:30|25014.1|24994.1|25017.7|24997.7|25017.7|24997.7|25014.1|24994.1|34
1728485080000|2024-10-09 14:44:40|25020.2|25000.2|25026.6|25006.6|25026.6|25006.6|25020.2|25000.2|5
1728485100000|2024-10-09 14:45:00|25028|25008|25034.1|25014.1|25034.1|25014.1|25026.8|25006.8|31
1728485110000|2024-10-09 14:45:10|25044.1|25024.1|25048|25028|25048|25028|25044.1|25024.1|22
1728485120000|2024-10-09 14:45:20|25049.1|25029.1|25054.1|25034.1|25054.1|25034.1|25049.1|25029.1|102
1728485130000|2024-10-09 14:45:30|25055.2|25035.2|25054.1|25034.1|25056.4|25036.4|25054.1|25034.1|9
1728485140000|2024-10-09 14:45:40|25052.7|25032.7|25058.9|25038.9|25058.9|25038.9|25052.7|25032.7|28
1728485150000|2024-10-09 14:45:50|25071.1|25031.1|25089.1|25069.1|25089.1|25069.1|25062.3|25031.1|42
1728485160000|2024-10-09 14:46:00|25090.5|25070.5|25090.2|25070.2|25092.7|25072.7|25089.1|25069.1|11
1728485170000|2024-10-09 14:46:10|||||||||6
1728485180000|2024-10-09 14:46:20|25088.9|25068.9|25091.4|25071.4|25091.4|25071.4|25088.9|25068.9|1
1728485190000|2024-10-09 14:46:30|25092.7|25072.7|25092.7|25072.7|25092.7|25072.7|25092.7|25072.7|3
1728485200000|2024-10-09 14:46:40|25090.2|25070.2|25091.4|25071.4|25091.4|25071.4|25090.2|25070.2|1
1728485210000|2024-10-09 14:46:50|25092.7|25072.7|25092.7|25072.7|25092.7|25072.7|25092.7|25072.7|6
1728485220000|2024-10-09 14:47:00|25098.2|25078.2|25127.7|25107.7|25129.1|25109.1|25098.2|25078.2|50
1728485230000|2024-10-09 14:47:10|25130.2|25110.2|25136.4|25116.4|25136.4|25116.4|25130.2|25110.2|31
1728485240000|2024-10-09 14:47:20|25146.1|25126.1|25148.9|25128.9|25148.9|25128.9|25146.1|25126.1|12
1728485250000|2024-10-09 14:47:30|25150.2|25130.2|25144.1|25124.1|25150.2|25130.2|25142.7|25122.7|4
1728485260000|2024-10-09 14:47:40|25142.7|25122.7|25147.7|25127.7|25147.7|25127.7|25142.7|25122.7|2
1728485270000|2024-10-09 14:47:50|25151.6|25131.6|25151.6|25131.6|25151.6|25131.6|25151.6|25131.6|3
1728485280000|2024-10-09 14:48:00|25153.9|25133.9|25157.7|25137.7|25158.9|25138.9|25153.9|25133.9|4
1728485290000|2024-10-09 14:48:10|25155|25135|25137.7|25117.7|25155|25135|25135.2|25115.2|9
1728485300000|2024-10-09 14:48:20|25133.9|25113.9|25106.4|25086.4|25133.9|25113.9|25106.4|25086.4|10
1728485310000|2024-10-09 14:48:30|25103.9|25083.9|25103.9|25083.9|25103.9|25083.9|25102.7|25082.7|4
1728485320000|2024-10-09 14:48:40|25105.2|25085.2|25106.6|25086.6|25106.6|25086.6|25105.2|25085.2|0
1728485330000|2024-10-09 14:48:50|25107.7|25087.7|25110.2|25090.2|25110.2|25090.2|25107.7|25087.7|0
1728485340000|2024-10-09 14:49:00|||||||||2
1728485350000|2024-10-09 14:49:10|25111.4|25091.4|25111.4|25091.4|25111.4|25091.4|25111.4|25091.4|15
1728485360000|2024-10-09 14:49:20|25113.6|25093.6|25120.2|25100.2|25120.2|25100.2|25113.6|25093.6|4
1728485370000|2024-10-09 14:49:30|25121.4|25101.4|25121.6|25101.6|25124.1|25104.1|25121.4|25101.4|54
1728485380000|2024-10-09 14:49:40|25120.2|25100.2|25117.7|25097.7|25120.2|25100.2|25117.7|25097.7|4
1728485390000|2024-10-09 14:49:50|||||||||1
1728485400000|2024-10-09 14:50:00|25119.1|25099.1|25127.7|25107.7|25127.7|25107.7|25119.1|25099.1|7
1728485410000|2024-10-09 14:50:10|25128.9|25108.9|25130.2|25110.2|25130.2|25110.2|25128.9|25108.9|1
1728485420000|2024-10-09 14:50:20|25131.4|25111.4|25132.7|25112.7|25133.9|25113.9|25131.4|25111.4|7
1728485430000|2024-10-09 14:50:30|25131.6|25111.6|25124.1|25104.1|25131.6|25111.6|25124.1|25104.1|12
1728485440000|2024-10-09 14:50:40|25125.2|25105.2|25127.7|25107.7|25127.7|25107.7|25125.2|25105.2|1
1728485450000|2024-10-09 14:50:50|||||||||1
1728485460000|2024-10-09 14:51:00|||||||||2
1728485480000|2024-10-09 14:51:20|||||||||33
1728485500000|2024-10-09 14:51:40|25130|25110|25143.9|25123.9|25143.9|25123.9|25130|25110|13
1728485510000|2024-10-09 14:51:50|25147.7|25127.7|25147.7|25127.7|25147.7|25127.7|25147.7|25127.7|0
1728485520000|2024-10-09 14:52:00|25148.9|25128.9|25150.2|25130.2|25150.2|25130.2|25148.9|25128.9|1
1728485540000|2024-10-09 14:52:20|25151.4|25131.4|25151.4|25131.4|25151.4|25131.4|25151.4|25131.4|0
1728485560000|2024-10-09 14:52:40|25152.7|25132.7|25154.1|25114.1|25154.1|25132.7|25150.2|25114.1|14
1728485570000|2024-10-09 14:52:50|25140.7|25120.7|25136.6|25116.6|25140.7|25120.7|25136.6|25116.6|2
1728485580000|2024-10-09 14:53:00|25138.9|25118.9|25143.9|25123.9|25143.9|25123.9|25138.9|25118.9|3
1728485590000|2024-10-09 14:53:10|25146.4|25126.4|25146.4|25126.4|25148.9|25128.9|25146.4|25126.4|1
1728485600000|2024-10-09 14:53:20|25143.9|25123.9|25143.9|25123.9|25143.9|25123.9|25143.9|25123.9|3
1728485610000|2024-10-09 14:53:30|25145|25125|25143.9|25123.9|25145|25125|25143.9|25123.9|0
1728485620000|2024-10-09 14:53:40|25146.4|25126.4|25147.5|25127.5|25147.5|25127.5|25146.4|25126.4|9
1728485630000|2024-10-09 14:53:50|25150.2|25130.2|25183.9|25163.9|25183.9|25163.9|25150.2|25130.2|15
1728485640000|2024-10-09 14:54:00|25185|25165|25186.4|25166.4|25186.4|25166.4|25185|25165|3
1728485650000|2024-10-09 14:54:10|25185.2|25165.2|25185.2|25165.2|25185.2|25165.2|25185.2|25165.2|4
1728485660000|2024-10-09 14:54:20|25183.9|25163.9|25184.1|25164.1|25186.4|25166.4|25182.7|25162.7|18
1728485670000|2024-10-09 14:54:30|25180.2|25160.2|25180.2|25160.2|25180.2|25160.2|25180.2|25160.2|3
1728485680000|2024-10-09 14:54:40|25179.1|25159.1|25170.2|25150.2|25179.1|25159.1|25170.2|25150.2|5
1728485690000|2024-10-09 14:54:50|25162.7|25142.7|25171.4|25151.4|25171.4|25151.4|25162.7|25142.7|7
1728485700000|2024-10-09 14:55:00|25171.6|25151.6|25170.2|25150.2|25171.6|25151.6|25170.2|25150.2|6
1728485710000|2024-10-09 14:55:10|25175.2|25155.2|25190|25150|25190|25155.2|25175.2|25148.9|115
1728485720000|2024-10-09 14:55:20|25187.5|25167.5|25190|25170|25190|25170|25187.5|25167.5|1
1728485730000|2024-10-09 14:55:30|25186.4|25166.4|25183.9|25163.9|25186.4|25166.4|25183.9|25163.9|9
1728485740000|2024-10-09 14:55:40|25182.5|25162.5|25180.2|25160.2|25182.5|25162.5|25180.2|25160.2|18
1728485750000|2024-10-09 14:55:50|25176.8|25156.8|25207.5|25187.5|25215|25195|25174.1|25154.1|76
1728485760000|2024-10-09 14:56:00|25206.1|25186.1|25186.4|25166.4|25208.6|25188.6|25186.4|25166.4|21
1728485770000|2024-10-09 14:56:10|25185|25165|25187.3|25167.3|25187.3|25167.3|25179.8|25159.8|9
1728485780000|2024-10-09 14:56:20|25190|25170|25195|25175|25195|25175|25190|25170|6
1728485790000|2024-10-09 14:56:30|25196.1|25176.1|25201.1|25181.1|25201.1|25181.1|25196.1|25176.1|17
1728485800000|2024-10-09 14:56:40|25210|25190|25206.6|25186.6|25210.2|25190.2|25206.6|25186.6|7
1728485810000|2024-10-09 14:56:50|25203.9|25183.9|25198.9|25178.9|25203.9|25183.9|25198.9|25178.9|12
1728485820000|2024-10-09 14:57:00|25196.4|25176.4|25197.5|25177.5|25197.5|25177.5|25196.4|25176.4|4
1728485830000|2024-10-09 14:57:10|||||||||3
1728485840000|2024-10-09 14:57:20|25198.6|25178.6|25197.5|25177.5|25198.6|25178.6|25197.5|25177.5|6
1728485850000|2024-10-09 14:57:30|25196.4|25176.4|25195|25175|25197.5|25177.5|25195|25175|1
1728485860000|2024-10-09 14:57:40|||||||||1
1728485870000|2024-10-09 14:57:50|25193.9|25173.9|25192.5|25172.5|25195|25175|25190|25170|4
1728485880000|2024-10-09 14:58:00|25195|25175|25195|25175|25195|25175|25195|25175|1
1728485890000|2024-10-09 14:58:10|||||||||3
1728485900000|2024-10-09 14:58:20|25200|25180|25201.1|25181.1|25201.1|25181.1|25200|25180|5
1728485910000|2024-10-09 14:58:30|25202.3|25182.3|25207.5|25187.5|25207.5|25187.5|25202.3|25182.3|2
1728485920000|2024-10-09 14:58:40|25208.6|25188.6|25206.4|25186.4|25210|25190|25206.4|25186.4|7
1728485930000|2024-10-09 14:58:50|25205|25185|25205|25185|25205|25185|25205|25185|4
1728485940000|2024-10-09 14:59:00|25200|25180|25200|25180|25200|25180|25200|25180|0
1728485950000|2024-10-09 14:59:10|25201.1|25181.1|25201.1|25181.1|25201.1|25181.1|25201.1|25181.1|0
1728485960000|2024-10-09 14:59:20|25205|25185|25200|25180|25205|25185|25200|25180|0
1728485970000|2024-10-09 14:59:30|25201.4|25181.4|25200|25180|25201.4|25181.4|25200|25180|13
1728485980000|2024-10-09 14:59:40|||||||||1
1728485990000|2024-10-09 14:59:50|25196.4|25176.4|25187.7|25167.7|25196.4|25176.4|25187.7|25167.7|66
1728486000000|2024-10-09 15:00:00|25186.6|25166.6|25170.2|25150.2|25186.6|25166.6|25170.2|25150.2|13
1728486010000|2024-10-09 15:00:10|25168.9|25148.9|25171.4|25151.4|25171.4|25151.4|25168.9|25148.9|3
1728486020000|2024-10-09 15:00:20|25172.7|25152.7|25175.2|25155.2|25175.2|25155.2|25172.7|25152.7|4
1728486030000|2024-10-09 15:00:30|25172.7|25152.7|25169.1|25149.1|25172.7|25152.7|25169.1|25149.1|16
1728486040000|2024-10-09 15:00:40|25167.9|25147.9|25166.4|25146.4|25167.9|25147.9|25166.4|25146.4|8
1728486050000|2024-10-09 15:00:50|25164.1|25144.1|25168.9|25148.9|25168.9|25148.9|25162.7|25142.7|22
1728486060000|2024-10-09 15:01:00|25172.7|25152.7|25177.7|25157.7|25177.7|25157.7|25172.7|25152.7|4
1728486070000|2024-10-09 15:01:10|||||||||3
1728486080000|2024-10-09 15:01:20|25180.2|25160.2|25177.7|25157.7|25180.2|25160.2|25177.7|25157.7|3
1728486090000|2024-10-09 15:01:30|25176.6|25156.6|25175.2|25155.2|25176.6|25156.6|25175.2|25155.2|2
1728486100000|2024-10-09 15:01:40|25172.7|25152.7|25165.2|25145.2|25172.7|25152.7|25165.2|25145.2|5
1728486110000|2024-10-09 15:01:50|25157.7|25137.7|25156.6|25136.6|25157.7|25137.7|25156.6|25136.6|5
1728486130000|2024-10-09 15:02:10|25154.1|25134.1|25154.1|25134.1|25155.2|25135.2|25154.1|25134.1|2
1728486140000|2024-10-09 15:02:20|25156.6|25136.6|25158.9|25138.9|25158.9|25138.9|25155.2|25135.2|3
1728486150000|2024-10-09 15:02:30|25160.2|25140.2|25157.7|25137.7|25160.2|25140.2|25157.7|25137.7|2
1728486160000|2024-10-09 15:02:40|||||||||2
1728486170000|2024-10-09 15:02:50|25163.9|25143.9|25166.6|25146.6|25166.6|25146.6|25163.9|25143.9|7
1728486180000|2024-10-09 15:03:00|25169.1|25149.1|25171.6|25151.6|25174.1|25154.1|25169.1|25149.1|11
1728486190000|2024-10-09 15:03:10|25172.7|25152.7|25172.7|25152.7|25172.7|25152.7|25171.6|25151.6|6
1728486200000|2024-10-09 15:03:20|25170.2|25150.2|25161.6|25141.6|25170.2|25150.2|25161.6|25141.6|7
1728486210000|2024-10-09 15:03:30|25160.2|25140.2|25160.2|25140.2|25160.2|25140.2|25160.2|25140.2|4
1728486220000|2024-10-09 15:03:40|25162.7|25142.7|25162.7|25142.7|25162.7|25142.7|25162.7|25142.7|8
1728486230000|2024-10-09 15:03:50|25163.9|25143.9|25163.9|25143.9|25163.9|25143.9|25161.6|25141.6|11
1728486240000|2024-10-09 15:04:00|25161.4|25141.4|25160.2|25140.2|25161.4|25141.4|25160.2|25140.2|7
1728486250000|2024-10-09 15:04:10|25159.1|25139.1|25159.1|25139.1|25159.1|25139.1|25159.1|25139.1|4
1728486260000|2024-10-09 15:04:20|25156.6|25136.6|25156.6|25136.6|25156.6|25136.6|25156.6|25136.6|5
1728486270000|2024-10-09 15:04:30|||||||||6
1728486280000|2024-10-09 15:04:40|25155.4|25135.4|25155.4|25135.4|25155.4|25135.4|25155.4|25135.4|6
1728486290000|2024-10-09 15:04:50|25154.1|25134.1|25151.6|25131.6|25154.1|25134.1|25151.6|25131.6|7
1728486300000|2024-10-09 15:05:00|25152.7|25132.7|25149.1|25129.1|25152.7|25132.7|25147.9|25127.9|9
1728486310000|2024-10-09 15:05:10|25147.7|25127.7|25146.6|25126.6|25147.7|25127.7|25146.6|25126.6|1
1728486330000|2024-10-09 15:05:30|25145.2|25125.2|25145.2|25125.2|25145.2|25125.2|25145.2|25125.2|0
1728486350000|2024-10-09 15:05:50|||||||||1
1728486360000|2024-10-09 15:06:00|25146.6|25126.6|25153.9|25133.9|25153.9|25133.9|25146.6|25126.6|11
1728486370000|2024-10-09 15:06:10|25152.7|25132.7|25152.7|25132.7|25155.2|25135.2|25152.7|25132.7|1
1728486380000|2024-10-09 15:06:20|25151.6|25131.6|25151.6|25131.6|25151.6|25131.6|25151.6|25131.6|0
1728486390000|2024-10-09 15:06:30|||||||||2
1728486400000|2024-10-09 15:06:40|||||||||1
1728486410000|2024-10-09 15:06:50|25155.2|25135.2|25155.2|25135.2|25155.2|25135.2|25155.2|25135.2|1
1728486420000|2024-10-09 15:07:00|25150.2|25130.2|25147.9|25127.9|25150.2|25130.2|25147.9|25127.9|16
1728486430000|2024-10-09 15:07:10|25146.6|25126.6|25146.6|25126.6|25146.6|25126.6|25146.6|25126.6|0
1728486440000|2024-10-09 15:07:20|25145.2|25125.2|25142.7|25122.7|25146.6|25126.6|25142.7|25122.7|4
1728486450000|2024-10-09 15:07:30|||||||||4
1728486470000|2024-10-09 15:07:50|||||||||1
1728486490000|2024-10-09 15:08:10|25140.2|25120.2|25140.2|25120.2|25142.7|25122.7|25140.2|25120.2|0
1728486500000|2024-10-09 15:08:20|25141.3|25121.3|25145.2|25125.2|25146.3|25126.3|25141.3|25121.3|3
1728486510000|2024-10-09 15:08:30|||||||||3
1728486520000|2024-10-09 15:08:40|25146.3|25126.3|25150.4|25130.4|25150.4|25130.4|25146.3|25126.3|3
1728486530000|2024-10-09 15:08:50|25145.2|25125.2|25144.1|25124.1|25147.7|25127.7|25144.1|25124.1|7
1728486540000|2024-10-09 15:09:00|25146.6|25126.6|25145.4|25125.4|25146.6|25126.6|25145.4|25125.4|0
1728486550000|2024-10-09 15:09:10|25146.6|25126.6|25146.6|25126.6|25146.6|25126.6|25146.6|25126.6|0
1728486560000|2024-10-09 15:09:20|25144.1|25124.1|25144.1|25124.1|25144.1|25124.1|25144.1|25124.1|0
1728486570000|2024-10-09 15:09:30|25142.7|25122.7|25146.6|25126.6|25146.6|25126.6|25142.7|25122.7|2
1728486580000|2024-10-09 15:09:40|25147.7|25127.7|25152.7|25132.7|25152.7|25132.7|25147.7|25127.7|4
1728486590000|2024-10-09 15:09:50|25157.7|25137.7|25163.8|25143.8|25163.8|25143.8|25157.7|25137.7|3
1728486600000|2024-10-09 15:10:00|25162.7|25142.7|25152.7|25132.7|25167.7|25147.7|25152.7|25132.7|14
1728486610000|2024-10-09 15:10:10|25150.2|25130.2|25138.8|25118.8|25150.2|25130.2|25138.8|25118.8|3
1728486620000|2024-10-09 15:10:20|25134.1|25114.1|25132.7|25112.7|25134.1|25114.1|25131.6|25111.6|12
1728486630000|2024-10-09 15:10:30|25133.8|25113.8|25127.7|25107.7|25133.8|25113.8|25127.7|25107.7|8
1728486640000|2024-10-09 15:10:40|25129.1|25109.1|25132.7|25112.7|25132.7|25112.7|25129.1|25109.1|2
1728486650000|2024-10-09 15:10:50|25135.2|25115.2|25136.3|25116.3|25136.3|25116.3|25135.2|25115.2|0
1728486660000|2024-10-09 15:11:00|25138.8|25118.8|25141.3|25121.3|25141.3|25121.3|25138.8|25118.8|0
1728486670000|2024-10-09 15:11:10|25142.7|25122.7|25142.7|25122.7|25142.7|25122.7|25142.7|25122.7|5
1728486680000|2024-10-09 15:11:20|25144.1|25124.1|25147.7|25127.7|25147.7|25127.7|25144.1|25124.1|3
1728486690000|2024-10-09 15:11:30|25148.8|25128.8|25148.8|25128.8|25148.8|25128.8|25148.8|25128.8|3
1728486700000|2024-10-09 15:11:40|25151.3|25131.3|25156.3|25136.3|25156.3|25136.3|25151.3|25131.3|4
1728486740000|2024-10-09 15:12:20|25158.6|25138.6|25161.3|25141.3|25161.3|25141.3|25158.6|25138.6|0
1728486750000|2024-10-09 15:12:30|25160.2|25140.2|25160.2|25140.2|25160.2|25140.2|25160.2|25140.2|0
1728486760000|2024-10-09 15:12:40|25161.6|25141.6|25161.6|25141.6|25161.6|25141.6|25161.6|25141.6|0
1728486780000|2024-10-09 15:13:00|25160.2|25140.2|25160.2|25140.2|25160.2|25140.2|25160.2|25140.2|0
1728486790000|2024-10-09 15:13:10|25159.1|25139.1|25150.2|25130.2|25159.1|25139.1|25150.2|25130.2|7
1728486800000|2024-10-09 15:13:20|25148.8|25128.8|25145.2|25125.2|25148.8|25128.8|25145.2|25125.2|2
1728486820000|2024-10-09 15:13:40|25142.7|25122.7|25140.2|25120.2|25142.7|25122.7|25140.2|25120.2|2
1728486830000|2024-10-09 15:13:50|||||||||17
1728486840000|2024-10-09 15:14:00|25135.2|25115.2|25135.2|25075.2|25135.2|25115.2|25135.2|25075.2|14
1728486850000|2024-10-09 15:14:10|25109.5|25089.5|25108.8|25088.8|25109.5|25089.5|25101.3|25081.3|7
1728486860000|2024-10-09 15:14:20|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|1
1728486880000|2024-10-09 15:14:40|25111.3|25091.3|25112.7|25092.7|25112.7|25092.7|25110.2|25090.2|9
1728486890000|2024-10-09 15:14:50|25115|25095|25116.3|25096.3|25116.3|25096.3|25115|25095|4
1728486900000|2024-10-09 15:15:00|25114.1|25094.1|25112.7|25092.7|25114.1|25094.1|25112.7|25092.7|1
1728486920000|2024-10-09 15:15:20|25111.3|25091.3|25110.2|25090.2|25111.3|25091.3|25109.1|25089.1|2
1728486930000|2024-10-09 15:15:30|25111.6|25091.6|25113.8|25093.8|25113.8|25093.8|25111.6|25091.6|3
1728486940000|2024-10-09 15:15:40|25115.2|25095.2|25118.8|25098.8|25118.8|25098.8|25115.2|25095.2|3
1728486960000|2024-10-09 15:16:00|25120.2|25100.2|25120.2|25100.2|25120.2|25100.2|25120.2|25100.2|0
1728486970000|2024-10-09 15:16:10|25117.7|25097.7|25117.7|25097.7|25117.7|25097.7|25117.7|25097.7|1
1728486980000|2024-10-09 15:16:20|25116.3|25096.3|25108.8|25088.8|25116.3|25096.3|25106.6|25086.6|91
1728486990000|2024-10-09 15:16:30|||||||||5
1728487000000|2024-10-09 15:16:40|25107.7|25087.7|25107.7|25087.7|25107.7|25087.7|25107.7|25087.7|2
1728487010000|2024-10-09 15:16:50|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|1
1728487020000|2024-10-09 15:17:00|25109.1|25089.1|25101.6|25081.6|25109.1|25089.1|25101.6|25081.6|3
1728487030000|2024-10-09 15:17:10|25100.4|25080.4|25095.4|25075.4|25100.4|25080.4|25095.4|25075.4|1
1728487040000|2024-10-09 15:17:20|25092.7|25072.7|25092.7|25072.7|25092.7|25072.7|25089.1|25069.1|3
1728487070000|2024-10-09 15:17:50|25091.3|25071.3|25090.2|25070.2|25091.3|25071.3|25090.2|25070.2|2
1728487080000|2024-10-09 15:18:00|25089.1|25069.1|25085.2|25065.2|25090.2|25070.2|25085.2|25065.2|3
1728487090000|2024-10-09 15:18:10|25081.6|25061.6|25081.6|25061.6|25082.7|25062.7|25081.6|25061.6|3
1728487100000|2024-10-09 15:18:20|25077.7|25057.7|25075.4|25055.4|25079.1|25059.1|25075.4|25055.4|7
1728487120000|2024-10-09 15:18:40|25074.1|25054.1|25080.2|25060.2|25080.2|25060.2|25074.1|25054.1|6
1728487140000|2024-10-09 15:19:00|25081.3|25061.3|25088.8|25068.8|25088.8|25068.8|25081.3|25061.3|3
1728487150000|2024-10-09 15:19:10|25090.2|25070.2|25092.7|25072.7|25092.7|25072.7|25090.2|25070.2|4
1728487160000|2024-10-09 15:19:20|||||||||1
1728487180000|2024-10-09 15:19:40|||||||||1
1728487190000|2024-10-09 15:19:50|||||||||1
1728487200000|2024-10-09 15:20:00|25091.3|25071.3|25092.7|25072.7|25092.7|25072.7|25091.3|25071.3|2
1728487210000|2024-10-09 15:20:10|25094.1|25074.1|25094.1|25074.1|25094.1|25074.1|25094.1|25074.1|2
1728487220000|2024-10-09 15:20:20|25092.7|25072.7|25087.7|25067.7|25092.7|25072.7|25087.7|25067.7|8
1728487230000|2024-10-09 15:20:30|||||||||2
1728487240000|2024-10-09 15:20:40|25088.8|25068.8|25087.7|25067.7|25090.2|25070.2|25087.7|25067.7|0
1728487260000|2024-10-09 15:21:00|||||||||1
1728487280000|2024-10-09 15:21:20|25085|25065|25082.7|25062.7|25085|25065|25077.7|25057.7|11
1728487300000|2024-10-09 15:21:40|25079.1|25059.1|25082.7|25062.7|25082.7|25062.7|25079.1|25059.1|2
1728487310000|2024-10-09 15:21:50|25083.8|25063.8|25087.7|25067.7|25087.7|25067.7|25083.8|25063.8|10
1728487330000|2024-10-09 15:22:10|25088.8|25068.8|25088.8|25068.8|25088.8|25068.8|25088.8|25068.8|0
1728487340000|2024-10-09 15:22:20|25090.2|25070.2|25094.1|25074.1|25094.1|25074.1|25090.2|25070.2|2
1728487350000|2024-10-09 15:22:30|25095.2|25075.2|25094.1|25074.1|25095.2|25075.2|25094.1|25074.1|1
1728487360000|2024-10-09 15:22:40|25095.2|25075.2|25096.6|25076.6|25096.6|25076.6|25095.2|25075.2|0
1728487370000|2024-10-09 15:22:50|25097.7|25077.7|25106.1|25086.1|25106.1|25086.1|25097.7|25077.7|7
1728487380000|2024-10-09 15:23:00|25108.6|25088.6|25108.6|25088.6|25108.6|25088.6|25108.6|25088.6|0
1728487390000|2024-10-09 15:23:10|25109.7|25089.7|25115.2|25095.2|25115.2|25095.2|25109.7|25089.7|1
1728487400000|2024-10-09 15:23:20|25119.1|25099.1|25121.3|25101.3|25130.2|25101.3|25119.1|25090.2|16
1728487410000|2024-10-09 15:23:30|25122.7|25102.7|25128.8|25108.8|25128.8|25108.8|25122.7|25102.7|13
1728487420000|2024-10-09 15:23:40|25132.2|25112.2|25147.7|25127.7|25147.7|25127.7|25132.2|25112.2|8
1728487440000|2024-10-09 15:24:00|25151.1|25131.1|25149.3|25129.3|25154.1|25134.1|25149.3|25129.3|20
1728487450000|2024-10-09 15:24:10|25147.9|25127.9|25146.6|25126.6|25147.9|25127.9|25146.6|25126.6|0
1728487470000|2024-10-09 15:24:30|25144.3|25124.3|25139.1|25119.1|25144.3|25124.3|25139.1|25119.1|1
1728487480000|2024-10-09 15:24:40|25137.7|25117.7|25137.7|25117.7|25137.7|25117.7|25137.7|25117.7|1
1728487490000|2024-10-09 15:24:50|||||||||1
1728487500000|2024-10-09 15:25:00|25135.4|25115.4|25127.7|25107.7|25135.4|25115.4|25127.7|25107.7|4
1728487510000|2024-10-09 15:25:10|25125.2|25105.2|25117.9|25097.9|25125.2|25105.2|25117.9|25097.9|2
1728487520000|2024-10-09 15:25:20|25116.6|25096.6|25116.6|25096.6|25116.6|25096.6|25116.6|25096.6|0
1728487530000|2024-10-09 15:25:30|||||||||1
1728487560000|2024-10-09 15:26:00|25115.2|25095.2|25114.1|25094.1|25115.2|25095.2|25114.1|25094.1|1
1728487580000|2024-10-09 15:26:20|25112.9|25092.9|25115.2|25095.2|25115.2|25095.2|25112.9|25092.9|0
1728487600000|2024-10-09 15:26:40|25116.6|25096.6|25116.6|25096.6|25116.6|25096.6|25116.6|25096.6|0
1728487610000|2024-10-09 15:26:50|||||||||1
1728487620000|2024-10-09 15:27:00|25114.1|25094.1|25114.1|25094.1|25116.6|25096.6|25114.1|25094.1|2
1728487630000|2024-10-09 15:27:10|||||||||1
1728487640000|2024-10-09 15:27:20|||||||||2
1728487650000|2024-10-09 15:27:30|25115.2|25095.2|25112.7|25092.7|25116.6|25096.6|25112.7|25092.7|3
1728487660000|2024-10-09 15:27:40|25113.8|25093.8|25113.8|25093.8|25120.2|25100.2|25113.8|25093.8|12
1728487670000|2024-10-09 15:27:50|25110.2|25090.2|25106.8|25086.8|25110.2|25090.2|25106.8|25086.8|3
1728487680000|2024-10-09 15:28:00|25104.3|25084.3|25100.2|25080.2|25104.3|25084.3|25100.2|25080.2|38
1728487690000|2024-10-09 15:28:10|25102.7|25082.7|25097.7|25077.7|25102.7|25082.7|25097.7|25077.7|1
1728487710000|2024-10-09 15:28:30|25095.4|25075.4|25095.4|25075.4|25095.4|25075.4|25095.4|25075.4|2
1728487720000|2024-10-09 15:28:40|25092.7|25072.7|25092.7|25072.7|25092.7|25072.7|25092.7|25072.7|0
1728487730000|2024-10-09 15:28:50|25095.2|25075.2|25095.2|25075.2|25095.2|25075.2|25095.2|25075.2|4
1728487740000|2024-10-09 15:29:00|25096.3|25076.3|25095.2|25075.2|25096.3|25076.3|25095.2|25075.2|1
1728487750000|2024-10-09 15:29:10|25096.3|25076.3|25096.3|25076.3|25096.3|25076.3|25096.3|25076.3|4
1728487770000|2024-10-09 15:29:30|25097.7|25077.7|25097.7|25077.7|25097.7|25077.7|25097.7|25077.7|0
1728487780000|2024-10-09 15:29:40|25100.2|25080.2|25100.2|25080.2|25100.2|25080.2|25100.2|25080.2|0
1728487800000|2024-10-09 15:30:00|25105.2|25085.2|25107.7|25087.7|25107.7|25087.7|25105.2|25085.2|4
1728487820000|2024-10-09 15:30:20|25109.1|25089.1|25105.2|25085.2|25110.2|25090.2|25105.2|25085.2|1
1728487830000|2024-10-09 15:30:30|25104.1|25084.1|25102.7|25082.7|25104.1|25084.1|25102.7|25082.7|0
1728487850000|2024-10-09 15:30:50|||||||||1
1728487860000|2024-10-09 15:31:00|25100.2|25080.2|25099.1|25079.1|25100.2|25080.2|25099.1|25079.1|2
1728487870000|2024-10-09 15:31:10|25096.6|25076.6|25094.1|25074.1|25096.6|25076.6|25094.1|25074.1|0
1728487880000|2024-10-09 15:31:20|||||||||1
1728487900000|2024-10-09 15:31:40|25099.3|25059.3|25076.6|25056.6|25099.3|25059.3|25076.6|25052.7|41
1728487910000|2024-10-09 15:31:50|25075.4|25055.4|25072.9|25052.9|25075.4|25055.4|25072.9|25052.9|1
1728487920000|2024-10-09 15:32:00|25070.4|25050.4|25046.8|25026.8|25070.4|25050.4|25046.8|25026.8|40
1728487930000|2024-10-09 15:32:10|25045.6|25025.6|25040.4|25020.4|25045.6|25025.6|25040.4|25020.4|40
1728487940000|2024-10-09 15:32:20|25039.1|25019.1|25031.8|25011.8|25039.1|25019.1|25031.8|25011.8|39
1728487950000|2024-10-09 15:32:30|25033.1|25013.1|25036.6|25016.6|25036.6|25016.6|25033.1|25013.1|9
1728487960000|2024-10-09 15:32:40|25040.4|25020.4|25040.4|25020.4|25040.4|25020.4|25040.4|25020.4|4
1728487970000|2024-10-09 15:32:50|25042.9|25022.9|25042.9|25022.9|25042.9|25022.9|25042.9|25022.9|43
1728487980000|2024-10-09 15:33:00|25045.4|25025.4|25047.9|25027.9|25047.9|25027.9|25045.4|25025.4|8
1728488000000|2024-10-09 15:33:20|25046.6|25026.6|25042.9|25022.9|25046.6|25026.6|25042.9|25022.9|107
1728488010000|2024-10-09 15:33:30|25041.8|25021.8|25040.4|25020.4|25041.8|25021.8|25040.4|25020.4|0
1728488020000|2024-10-09 15:33:40|||||||||1
1728488030000|2024-10-09 15:33:50|||||||||4
1728488040000|2024-10-09 15:34:00|25039.3|25019.3|25039.3|25019.3|25039.3|25019.3|25039.3|25019.3|0
1728488050000|2024-10-09 15:34:10|25040.4|25020.4|25037.9|25017.9|25040.4|25020.4|25037.9|25017.9|5
1728488060000|2024-10-09 15:34:20|25039.3|25019.3|25040.4|25020.4|25040.4|25020.4|25039.3|25019.3|1
1728488080000|2024-10-09 15:34:40|25039.3|25019.3|25036.8|25016.8|25039.3|25019.3|25036.8|25016.8|1
1728488100000|2024-10-09 15:35:00|25036.6|25016.6|25036.6|25016.6|25036.6|25016.6|25036.6|25016.6|2
1728488110000|2024-10-09 15:35:10|25037.9|25017.9|25037.9|25017.9|25037.9|25017.9|25037.9|25017.9|0
1728488120000|2024-10-09 15:35:20|25035.4|25015.4|25034.1|25014.1|25035.4|25015.4|25034.1|25014.1|5
1728488130000|2024-10-09 15:35:30|25031.3|25011.3|25009|24989|25031.3|25011.3|25009|24989|9
1728488140000|2024-10-09 15:35:40|25007.9|24987.9|25007.9|24987.9|25007.9|24987.9|25007.9|24987.9|11
1728488150000|2024-10-09 15:35:50|25009|24989|25009|24989|25009|24989|25009|24989|0
1728488160000|2024-10-09 15:36:00|25011.5|24991.5|25015.4|24995.4|25015.4|24995.4|25011.5|24991.5|10
1728488170000|2024-10-09 15:36:10|25020.4|25000.4|25027.7|25007.7|25029|25009|25020.4|25000.4|24
1728488180000|2024-10-09 15:36:20|25022.7|25002.7|25020.4|25000.4|25022.7|25002.7|25020.4|25000.4|38
1728488190000|2024-10-09 15:36:30|25019.3|24999.3|25015.4|24995.4|25019.3|24999.3|25015.4|24995.4|4
1728488200000|2024-10-09 15:36:40|||||||||2
1728488220000|2024-10-09 15:37:00|25010.4|24990.4|25010.4|24990.4|25010.4|24990.4|25010.4|24990.4|10
1728488230000|2024-10-09 15:37:10|25013.1|24993.1|25015.4|24995.4|25015.4|24995.4|25013.1|24993.1|6
1728488240000|2024-10-09 15:37:20|25017.7|24997.7|25036.5|25016.5|25042.9|25022.9|25017.7|24997.7|30
1728488250000|2024-10-09 15:37:30|25031.8|25011.8|25030.4|25010.4|25031.8|25011.8|25029.3|25009.3|2
1728488260000|2024-10-09 15:37:40|25031.8|25011.8|25029.3|25009.3|25031.8|25011.8|25029.3|25009.3|3
1728488270000|2024-10-09 15:37:50|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|25032.9|25012.9|2
1728488280000|2024-10-09 15:38:00|25027.9|25007.9|25027.9|25007.9|25027.9|25007.9|25027.9|25007.9|12
1728488290000|2024-10-09 15:38:10|25026.5|25006.5|25029|25009|25029|25009|25026.5|25006.5|0
1728488300000|2024-10-09 15:38:20|25030.4|25010.4|25030.4|25010.4|25030.4|25010.4|25030.4|25010.4|2
1728488310000|2024-10-09 15:38:30|||||||||6
1728488320000|2024-10-09 15:38:40|25027.7|25007.7|25025.4|25005.4|25027.7|25007.7|25025.4|25005.4|2
1728488330000|2024-10-09 15:38:50|25024.3|25004.3|25019.3|24999.3|25024.3|25004.3|25019.3|24999.3|1
1728488350000|2024-10-09 15:39:10|25020.4|25000.4|25019|24999|25020.4|25000.4|25019|24999|2
1728488360000|2024-10-09 15:39:20|25017.7|24997.7|25016.5|24996.5|25017.7|24997.7|25016.5|24996.5|0
1728488370000|2024-10-09 15:39:30|25014|24994|25012.9|24992.9|25022.9|24994|25012.9|24982.9|5
1728488380000|2024-10-09 15:39:40|25011.5|24991.5|25009.3|24989.3|25011.5|24991.5|25009.3|24989.3|2
1728488390000|2024-10-09 15:39:50|25011.5|24991.5|25011.5|24991.5|25011.5|24991.5|25011.5|24991.5|2
1728488410000|2024-10-09 15:40:10|25010.4|24990.4|25010.4|24990.4|25010.4|24990.4|25010.4|24990.4|2
1728488420000|2024-10-09 15:40:20|||||||||1
1728488430000|2024-10-09 15:40:30|25009.3|24989.3|25010.4|24990.4|25010.4|24990.4|25009.3|24989.3|2
1728488440000|2024-10-09 15:40:40|||||||||2
1728488450000|2024-10-09 15:40:50|25009.3|24989.3|25006.5|24986.5|25009.3|24989.3|25006.5|24986.5|1
1728488460000|2024-10-09 15:41:00|25009.3|24989.3|25007.9|24987.9|25010.4|24990.4|25006.5|24986.5|4
1728488470000|2024-10-09 15:41:10|25010.4|24990.4|25010.4|24990.4|25010.4|24990.4|25010.4|24990.4|0
1728488490000|2024-10-09 15:41:30|||||||||1
1728488500000|2024-10-09 15:41:40|25012.7|24992.7|25019|24999|25020.2|25000.2|25012.7|24992.7|72
1728488510000|2024-10-09 15:41:50|25020.2|25000.2|25025.4|25005.4|25025.4|25005.4|25020.2|25000.2|9
1728488520000|2024-10-09 15:42:00|25023.1|25003.1|25022.9|25002.9|25023.1|25003.1|25020.4|25000.4|2
1728488530000|2024-10-09 15:42:10|25019.3|24999.3|25017.9|24997.9|25019.3|24999.3|25017.9|24997.9|2
1728488540000|2024-10-09 15:42:20|25015.4|24995.4|25017.9|24997.9|25017.9|24997.9|25015.4|24995.4|2
1728488550000|2024-10-09 15:42:30|25019|24999|25020.4|25000.4|25020.4|25000.4|25019|24999|0
1728488560000|2024-10-09 15:42:40|25021.8|25001.8|25015.4|24995.4|25025.4|25005.4|25015.4|24995.4|6
1728488570000|2024-10-09 15:42:50|25014.3|24994.3|25014.3|24994.3|25014.3|24994.3|25014.3|24994.3|11
1728488580000|2024-10-09 15:43:00|25012.9|24992.9|25014|24994|25016.5|24996.5|25012.9|24992.9|4
1728488610000|2024-10-09 15:43:30|||||||||15
1728488620000|2024-10-09 15:43:40|||||||||1
1728488640000|2024-10-09 15:44:00|25010.4|24990.4|25010.4|24990.4|25010.4|24990.4|25010.4|24990.4|12
1728488650000|2024-10-09 15:44:10|||||||||4
1728488660000|2024-10-09 15:44:20|25007.9|24987.9|25005.4|24985.4|25007.9|24987.9|25005.4|24985.4|2
1728488670000|2024-10-09 15:44:30|25002.9|24982.9|25002.9|24982.9|25002.9|24982.9|25002.9|24982.9|1
1728488680000|2024-10-09 15:44:40|||||||||1
1728488690000|2024-10-09 15:44:50|25000.4|24980.4|25002.9|24982.9|25002.9|24982.9|25000.4|24980.4|19
1728488700000|2024-10-09 15:45:00|24999.3|24979.3|24992.9|24972.9|24999.3|24979.3|24992.9|24972.9|9
1728488730000|2024-10-09 15:45:30|24991.8|24971.8|24995.4|24975.4|24995.4|24975.4|24991.8|24971.8|14
1728488740000|2024-10-09 15:45:40|24990.4|24970.4|24990.4|24970.4|24990.4|24970.4|24990.4|24970.4|5
1728488750000|2024-10-09 15:45:50|24989.3|24969.3|24989.3|24969.3|24989.3|24969.3|24989.3|24969.3|0
1728488770000|2024-10-09 15:46:10|24985.4|24965.4|24982.9|24962.9|24985.4|24965.4|24982.9|24962.9|10
1728488780000|2024-10-09 15:46:20|24985.4|24965.4|24992.7|24972.7|24992.7|24972.7|24985.4|24965.4|4
1728488790000|2024-10-09 15:46:30|24991.5|24971.5|24989|24969|24991.5|24971.5|24989|24969|0
1728488800000|2024-10-09 15:46:40|24986.5|24966.5|24986.5|24966.5|24986.5|24966.5|24986.5|24966.5|7
1728488820000|2024-10-09 15:47:00|24990.4|24970.4|24990.4|24970.4|24990.4|24970.4|24990.4|24970.4|4
1728488830000|2024-10-09 15:47:10|24989|24969|24985.4|24965.4|24989|24969|24985.4|24965.4|5
1728488840000|2024-10-09 15:47:20|24986.5|24966.5|24987.9|24967.9|24987.9|24967.9|24986.5|24966.5|9
1728488850000|2024-10-09 15:47:30|24989|24969|24989|24969|24990.2|24970.2|24989|24969|4
1728488860000|2024-10-09 15:47:40|24990.2|24970.2|24990.2|24970.2|24990.2|24970.2|24989|24969|0
1728488870000|2024-10-09 15:47:50|24989|24969|24990.2|24970.2|24990.2|24970.2|24989|24969|1
1728488880000|2024-10-09 15:48:00|24989|24969|24989|24969|24989|24969|24989|24969|3
1728488890000|2024-10-09 15:48:10|24986.8|24966.8|24983.1|24963.1|24986.8|24966.8|24983.1|24963.1|4
1728488910000|2024-10-09 15:48:30|24980.4|24960.4|24980.4|24960.4|24980.4|24960.4|24980.4|24960.4|0
1728488920000|2024-10-09 15:48:40|24975.4|24955.4|24975.4|24955.4|24975.4|24955.4|24975.4|24955.4|1
1728488930000|2024-10-09 15:48:50|||||||||2
1728488940000|2024-10-09 15:49:00|24972.9|24952.9|24980.4|24960.4|24980.4|24960.4|24972.9|24952.9|17
1728488950000|2024-10-09 15:49:10|24981.5|24961.5|24982.9|24962.9|24982.9|24962.9|24981.5|24961.5|2
1728488960000|2024-10-09 15:49:20|24985.4|24965.4|24985.4|24965.4|24985.4|24965.4|24985.4|24965.4|0
1728488970000|2024-10-09 15:49:30|||||||||3
1728489000000|2024-10-09 15:50:00|24986.8|24966.8|24985.4|24965.4|24986.8|24966.8|24985.4|24965.4|2
1728489020000|2024-10-09 15:50:20|||||||||1
1728489030000|2024-10-09 15:50:30|||||||||1
1728489050000|2024-10-09 15:50:50|24984.3|24964.3|24982.9|24962.9|24984.3|24964.3|24982.9|24962.9|3
1728489070000|2024-10-09 15:51:10|24984|24964|24985.4|24965.4|24985.4|24965.4|24984|24964|0
1728489100000|2024-10-09 15:51:40|24980.4|24960.4|24979|24959|24980.4|24960.4|24979|24959|7
1728489120000|2024-10-09 15:52:00|24985.4|24965.4|24985.4|24965.4|24985.4|24965.4|24985.4|24965.4|7
1728489130000|2024-10-09 15:52:10|24987.9|24967.9|24990.4|24970.4|24990.4|24970.4|24987.9|24967.9|2
1728489140000|2024-10-09 15:52:20|24995.4|24975.4|24995.4|24975.4|24995.4|24975.4|24995.4|24975.4|2
1728489150000|2024-10-09 15:52:30|||||||||1
1728489160000|2024-10-09 15:52:40|||||||||2
1728489170000|2024-10-09 15:52:50|||||||||6
1728489180000|2024-10-09 15:53:00|24997.9|24977.9|24995.4|24975.4|24997.9|24977.9|24995.4|24975.4|4
1728489190000|2024-10-09 15:53:10|24996.5|24976.5|24992.9|24972.9|25000.4|24980.4|24992.9|24972.9|10
1728489200000|2024-10-09 15:53:20|24990.4|24970.4|24985.6|24965.6|24990.4|24970.4|24985.6|24965.6|12
1728489210000|2024-10-09 15:53:30|24983.4|24963.4|24980.4|24960.4|24983.4|24963.4|24977.9|24957.9|5
1728489270000|2024-10-09 15:54:30|24979.3|24959.3|24979.3|24959.3|24979.3|24959.3|24979.3|24959.3|0
1728489290000|2024-10-09 15:54:50|24980.4|24960.4|24980.4|24960.4|24980.4|24960.4|24979.3|24959.3|1
1728489300000|2024-10-09 15:55:00|24979.3|24959.3|24980.4|24960.4|24980.4|24960.4|24976.8|24956.8|4
1728489310000|2024-10-09 15:55:10|24977.9|24957.9|24979.3|24959.3|24980.4|24960.4|24977.9|24957.9|1
1728489320000|2024-10-09 15:55:20|24980.4|24960.4|24979.3|24959.3|24980.4|24960.4|24979.3|24959.3|0
1728489330000|2024-10-09 15:55:30|24980.4|24960.4|24982.7|24962.7|24982.7|24962.7|24980.4|24960.4|1
1728489340000|2024-10-09 15:55:40|24995.4|24975.4|24995.4|24975.4|24995.4|24975.4|24995.4|24975.4|0
1728489350000|2024-10-09 15:55:50|25000.4|24980.4|25004.3|24984.3|25006.8|24986.8|25000.4|24980.4|10
1728489360000|2024-10-09 15:56:00|25000.4|24980.4|24995.4|24975.4|25000.4|24980.4|24995.4|24975.4|6
1728489390000|2024-10-09 15:56:30|24996.5|24976.5|24997.9|24977.9|24997.9|24977.9|24996.5|24976.5|5
1728489400000|2024-10-09 15:56:40|25000.2|24980.2|25002.9|24982.9|25002.9|24982.9|25000.2|24980.2|8
1728489420000|2024-10-09 15:57:00|25004|24984|24999.3|24979.3|25004|24984|24999.3|24979.3|7
1728489430000|2024-10-09 15:57:10|24997.9|24977.9|24997.9|24977.9|24997.9|24977.9|24997.9|24977.9|0
1728489440000|2024-10-09 15:57:20|||||||||1
1728489450000|2024-10-09 15:57:30|24996.8|24976.8|24996.8|24976.8|24996.8|24976.8|24996.8|24976.8|2
1728489460000|2024-10-09 15:57:40|24995.6|24975.6|24994.3|24974.3|24995.6|24975.6|24994.3|24974.3|0
1728489470000|2024-10-09 15:57:50|24992|24972|24989.5|24969.5|24992|24972|24989.5|24969.5|0
1728489490000|2024-10-09 15:58:10|24991.8|24971.8|24991.8|24971.8|24991.8|24971.8|24991.8|24971.8|4
1728489500000|2024-10-09 15:58:20|24990.4|24970.4|24990.4|24970.4|24990.4|24970.4|24990.4|24970.4|0
1728489510000|2024-10-09 15:58:30|24986.8|24966.8|24986.8|24966.8|24986.8|24966.8|24986.8|24966.8|5
1728489520000|2024-10-09 15:58:40|24985.4|24965.4|24990.4|24970.4|24990.4|24970.4|24985.4|24965.4|9
1728489530000|2024-10-09 15:58:50|||||||||1
1728489540000|2024-10-09 15:59:00|24991.8|24971.8|24994.3|24974.3|24994.3|24974.3|24991.8|24971.8|2
1728489570000|2024-10-09 15:59:30|24995.4|24975.4|24995.4|24975.4|24995.4|24975.4|24995.4|24975.4|0
1728489580000|2024-10-09 15:59:40|||||||||2
1728489590000|2024-10-09 15:59:50|24996.5|24976.5|24996.8|24976.8|24997.9|24977.9|24996.5|24976.5|0
1728489600000|2024-10-09 16:00:00|24995.4|24975.4|24991.8|24971.8|24995.4|24975.4|24991.8|24971.8|3
1728489610000|2024-10-09 16:00:10|24989.3|24969.3|24981.5|24961.5|24989.3|24969.3|24981.5|24961.5|1
1728489620000|2024-10-09 16:00:20|||||||||1
1728489640000|2024-10-09 16:00:40|24980.2|24960.2|24979|24959|24980.2|24960.2|24979|24959|8
1728489650000|2024-10-09 16:00:50|24977.9|24957.9|24976.8|24956.8|24977.9|24957.9|24976.8|24956.8|1
1728489660000|2024-10-09 16:01:00|24975.4|24955.4|24975.4|24955.4|24975.4|24955.4|24975.4|24955.4|1
1728489670000|2024-10-09 16:01:10|24972.9|24952.9|24970.4|24950.4|24972.9|24952.9|24970.4|24950.4|6
1728489680000|2024-10-09 16:01:20|24967|24947|24934.3|24914.3|24967|24947|24934.3|24914.3|14
1728489690000|2024-10-09 16:01:30|24932.9|24912.9|24937.9|24917.9|24937.9|24917.9|24932.9|24912.9|22
1728489700000|2024-10-09 16:01:40|24936.5|24916.5|24935.4|24915.4|24936.5|24916.5|24935.4|24915.4|1
1728489730000|2024-10-09 16:02:10|24917.9|24897.9|24912.9|24892.9|24917.9|24897.9|24912.9|24892.9|20
1728489740000|2024-10-09 16:02:20|24911.8|24891.8|24917.9|24897.9|24917.9|24897.9|24910.4|24890.4|6
1728489750000|2024-10-09 16:02:30|24916.5|24896.5|24919.3|24899.3|24919.3|24899.3|24915.4|24895.4|0
1728489760000|2024-10-09 16:02:40|24916.8|24896.8|24919.3|24899.3|24919.3|24899.3|24916.8|24896.8|2
1728489770000|2024-10-09 16:02:50|24920.4|24900.4|24922.9|24902.9|24922.9|24902.9|24920.4|24900.4|6
1728489780000|2024-10-09 16:03:00|||||||||2
1728489790000|2024-10-09 16:03:10|24925.4|24905.4|24927.9|24907.9|24927.9|24907.9|24925.4|24905.4|7
1728489800000|2024-10-09 16:03:20|24925.4|24905.4|24927.9|24907.9|24930.4|24910.4|24925.4|24905.4|4
1728489810000|2024-10-09 16:03:30|||||||||2
1728489820000|2024-10-09 16:03:40|24926.8|24906.8|24926.8|24906.8|24926.8|24906.8|24926.8|24906.8|2
1728489830000|2024-10-09 16:03:50|24924.3|24904.3|24924.3|24904.3|24924.3|24904.3|24924.3|24904.3|1
1728489840000|2024-10-09 16:04:00|24930.4|24910.4|24932.9|24912.9|24932.9|24912.9|24930.4|24910.4|5
1728489850000|2024-10-09 16:04:10|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|2
1728489890000|2024-10-09 16:04:50|24927.9|24907.9|24927.9|24907.9|24927.9|24907.9|24927.9|24907.9|1
1728489900000|2024-10-09 16:05:00|24925.6|24905.6|24924|24904|24925.6|24905.6|24924|24904|5
1728489910000|2024-10-09 16:05:10|24925.4|24905.4|24930.4|24910.4|24930.4|24910.4|24925.4|24905.4|5
1728489920000|2024-10-09 16:05:20|24935.4|24915.4|24935.4|24915.4|24935.4|24915.4|24935.4|24915.4|9
1728489930000|2024-10-09 16:05:30|24934.3|24914.3|24934.3|24914.3|24935.4|24915.4|24934.3|24914.3|3
1728489940000|2024-10-09 16:05:40|24935.4|24915.4|24934.3|24914.3|24935.4|24915.4|24934.3|24914.3|0
1728489950000|2024-10-09 16:05:50|24935.4|24915.4|24935.4|24915.4|24935.4|24915.4|24935.4|24915.4|0
1728489970000|2024-10-09 16:06:10|24933.1|24913.1|24933.1|24913.1|24933.1|24913.1|24933.1|24913.1|0
1728489980000|2024-10-09 16:06:20|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|3
1728489990000|2024-10-09 16:06:30|24935.4|24915.4|24935.4|24915.4|24935.4|24915.4|24935.4|24915.4|2
1728490000000|2024-10-09 16:06:40|24937.9|24917.9|24936.5|24916.5|24937.9|24917.9|24935.4|24915.4|0
1728490010000|2024-10-09 16:06:50|24937.9|24917.9|24939|24919|24939|24919|24937.9|24917.9|1
1728490020000|2024-10-09 16:07:00|24940.4|24920.4|24940.4|24920.4|24940.4|24920.4|24940.4|24920.4|0
1728490030000|2024-10-09 16:07:10|24941.7|24921.7|24945.2|24925.2|24945.2|24925.2|24941.7|24921.7|4
1728490040000|2024-10-09 16:07:20|24946.5|24926.5|24950.4|24930.4|24950.4|24930.4|24946.5|24926.5|4
1728490060000|2024-10-09 16:07:40|24951.5|24931.5|24952.7|24932.7|24952.7|24932.7|24951.5|24931.5|1
1728490070000|2024-10-09 16:07:50|24951.5|24931.5|24954.2|24934.2|24955.4|24935.4|24951.5|24931.5|2
1728490090000|2024-10-09 16:08:10|24950.4|24930.4|24950.4|24930.4|24950.4|24930.4|24950.4|24930.4|0
1728490100000|2024-10-09 16:08:20|24947.9|24927.9|24950.4|24930.4|24950.4|24930.4|24947.9|24927.9|1
1728490120000|2024-10-09 16:08:40|||||||||2
1728490130000|2024-10-09 16:08:50|24952.9|24932.9|24954|24934|24954|24934|24952.9|24932.9|0
1728490140000|2024-10-09 16:09:00|24955.4|24935.4|24954.2|24934.2|24955.4|24935.4|24954.2|24934.2|3
1728490150000|2024-10-09 16:09:10|24952.9|24932.9|24952.9|24932.9|24952.9|24932.9|24952.9|24932.9|0
1728490160000|2024-10-09 16:09:20|||||||||2
1728490170000|2024-10-09 16:09:30|24950.4|24930.4|24950.4|24930.4|24950.4|24930.4|24950.4|24930.4|1
1728490200000|2024-10-09 16:10:00|24945.4|24925.4|24940.6|24920.6|24945.4|24925.4|24940.6|24920.6|8
1728490210000|2024-10-09 16:10:10|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|3
1728490220000|2024-10-09 16:10:20|||||||||2
1728490230000|2024-10-09 16:10:30|24944.2|24924.2|24950.4|24930.4|24950.4|24930.4|24944.2|24924.2|3
1728490250000|2024-10-09 16:10:50|24951.5|24931.5|24954.2|24934.2|24954.2|24934.2|24951.5|24931.5|1
1728490260000|2024-10-09 16:11:00|24955.6|24935.6|24956.7|24936.7|24956.7|24936.7|24955.6|24935.6|1
1728490270000|2024-10-09 16:11:10|24957.9|24937.9|24957.9|24937.9|24957.9|24937.9|24957.9|24937.9|1
1728490280000|2024-10-09 16:11:20|24955.4|24935.4|24957.9|24937.9|24957.9|24937.9|24955.4|24935.4|6
1728490310000|2024-10-09 16:11:50|24956.7|24936.7|24951.7|24931.7|24956.7|24936.7|24951.7|24931.7|2
1728490320000|2024-10-09 16:12:00|24950.6|24930.6|24948.1|24928.1|24950.6|24930.6|24948.1|24928.1|1
1728490330000|2024-10-09 16:12:10|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|2
1728490340000|2024-10-09 16:12:20|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|1
1728490370000|2024-10-09 16:12:50|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|24948.1|24928.1|0
1728490380000|2024-10-09 16:13:00|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|2
1728490400000|2024-10-09 16:13:20|24945.4|24925.4|24952|24912|24952|24925.4|24945.4|24912|1
1728490410000|2024-10-09 16:13:30|24943.8|24903.8|24942.6|24902.6|24943.8|24903.8|24942.6|24902.6|5
1728490420000|2024-10-09 16:13:40|24943.8|24903.8|24926.5|24906.5|24943.8|24909.2|24926.5|24903.8|2
1728490430000|2024-10-09 16:13:50|24924|24904|24922.9|24902.9|24924|24904|24922.9|24902.9|1
1728490440000|2024-10-09 16:14:00|24921.5|24901.5|24921.5|24901.5|24921.5|24901.5|24921.5|24901.5|0
1728490450000|2024-10-09 16:14:10|24924|24904|24924|24904|24924|24904|24924|24904|2
1728490460000|2024-10-09 16:14:20|||||||||2
1728490480000|2024-10-09 16:14:40|24922.9|24902.9|24922.9|24902.9|24922.9|24902.9|24922.9|24902.9|0
1728490490000|2024-10-09 16:14:50|24921.7|24901.7|24919.2|24899.2|24921.7|24901.7|24919.2|24899.2|3
1728490500000|2024-10-09 16:15:00|24922.9|24902.9|24927.9|24907.9|24927.9|24907.9|24922.9|24902.9|8
1728490510000|2024-10-09 16:15:10|24932.9|24912.9|24940.4|24920.4|24940.4|24920.4|24932.9|24912.9|6
1728490530000|2024-10-09 16:15:30|24942.9|24922.9|24930.6|24910.6|24944|24924|24930.6|24910.6|5
1728490540000|2024-10-09 16:15:40|24929.5|24909.5|24923.1|24903.1|24929.5|24909.5|24923.1|24903.1|0
1728490550000|2024-10-09 16:15:50|24924.2|24904.2|24923.1|24903.1|24924.2|24904.2|24923.1|24903.1|0
1728490570000|2024-10-09 16:16:10|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|0
1728490580000|2024-10-09 16:16:20|24919.2|24899.2|24919.2|24899.2|24919.2|24899.2|24919.2|24899.2|6
1728490590000|2024-10-09 16:16:30|24920.4|24900.4|24921.7|24901.7|24921.7|24901.7|24920.4|24900.4|4
1728490600000|2024-10-09 16:16:40|24920.4|24900.4|24915.4|24895.4|24920.4|24900.4|24915.4|24895.4|86
1728490610000|2024-10-09 16:16:50|24914.2|24894.2|24913.1|24893.1|24914.2|24894.2|24913.1|24893.1|1
1728490620000|2024-10-09 16:17:00|24911.7|24891.7|24910.6|24890.6|24911.7|24891.7|24908.1|24888.1|12
1728490630000|2024-10-09 16:17:10|24912|24892|24919.2|24899.2|24919.2|24899.2|24912|24892|3
1728490640000|2024-10-09 16:17:20|24920.4|24900.4|24921.7|24901.7|24921.7|24901.7|24919.2|24899.2|0
1728490660000|2024-10-09 16:17:40|24924.2|24904.2|24928.1|24908.1|24928.1|24908.1|24924.2|24904.2|5
1728490670000|2024-10-09 16:17:50|24930.4|24910.4|24933.1|24913.1|24933.1|24913.1|24930.4|24910.4|1
1728490680000|2024-10-09 16:18:00|24930.6|24910.6|24932.9|24912.9|24932.9|24912.9|24930.6|24910.6|1
1728490690000|2024-10-09 16:18:10|24935.6|24915.6|24934.5|24914.5|24935.6|24915.6|24934.5|24914.5|2
1728490700000|2024-10-09 16:18:20|24933.3|24913.3|24930.6|24910.6|24934.5|24914.5|24930.6|24910.6|3
1728490710000|2024-10-09 16:18:30|24927.2|24907.2|24918.3|24898.3|24927.2|24907.2|24918.3|24898.3|15
1728490720000|2024-10-09 16:18:40|||||||||8
1728490730000|2024-10-09 16:18:50|24919.5|24899.5|24923.1|24903.1|24923.1|24903.1|24919.5|24899.5|0
1728490750000|2024-10-09 16:19:10|||||||||1
1728490760000|2024-10-09 16:19:20|||||||||1
1728490790000|2024-10-09 16:19:50|24928.1|24908.1|24928.1|24908.1|24928.1|24908.1|24928.1|24908.1|3
1728490800000|2024-10-09 16:20:00|24925.6|24905.6|24915.6|24895.6|24925.6|24905.6|24915.6|24895.6|5
1728490810000|2024-10-09 16:20:10|||||||||2
1728490830000|2024-10-09 16:20:30|24913.1|24893.1|24909.5|24889.5|24915.6|24895.6|24909.5|24889.5|13
1728490840000|2024-10-09 16:20:40|||||||||5
1728490850000|2024-10-09 16:20:50|24910.6|24890.6|24910.6|24890.6|24910.6|24890.6|24908.1|24888.1|2
1728490860000|2024-10-09 16:21:00|24908.1|24888.1|24910.6|24890.6|24910.6|24890.6|24908.1|24888.1|3
1728490870000|2024-10-09 16:21:10|24908.3|24888.3|24905.6|24885.6|24908.3|24888.3|24905.6|24885.6|3
1728490880000|2024-10-09 16:21:20|||||||||4
1728490890000|2024-10-09 16:21:30|24901.5|24861.5|24883.1|24863.1|24901.5|24868.1|24883.1|24861.5|20
1728490900000|2024-10-09 16:21:40|24885.6|24865.6|24890.6|24870.6|24890.6|24870.6|24885.6|24865.6|11
1728490910000|2024-10-09 16:21:50|24889.2|24869.2|24888.1|24868.1|24889.2|24869.2|24886.7|24866.7|13
1728490920000|2024-10-09 16:22:00|24885.6|24865.6|24883.1|24863.1|24885.6|24865.6|24883.1|24863.1|6
1728490930000|2024-10-09 16:22:10|24884.2|24864.2|24883.1|24863.1|24885.6|24865.6|24883.1|24863.1|7
1728490940000|2024-10-09 16:22:20|24885.6|24865.6|24885.6|24865.6|24885.6|24865.6|24885.6|24865.6|10
1728490950000|2024-10-09 16:22:30|||||||||1
1728490960000|2024-10-09 16:22:40|||||||||5
1728490970000|2024-10-09 16:22:50|24890.6|24870.6|24905.6|24885.6|24905.6|24885.6|24890.6|24870.6|21
1728490980000|2024-10-09 16:23:00|24908.1|24888.1|24914.2|24894.2|24926.7|24906.7|24908.1|24888.1|50
1728490990000|2024-10-09 16:23:10|24915.6|24895.6|24921.7|24901.7|24924.2|24904.2|24915.6|24895.6|51
1728491000000|2024-10-09 16:23:20|24920.6|24900.6|24914.2|24894.2|24920.6|24900.6|24909.2|24889.2|49
1728491010000|2024-10-09 16:23:30|24917|24897|24946.5|24926.5|24946.5|24926.5|24917|24897|37
1728491020000|2024-10-09 16:23:40|24947.9|24927.9|24950.1|24930.1|24952.6|24932.6|24944|24924|46
1728491030000|2024-10-09 16:23:50|24951.5|24931.5|24949|24929|24954|24934|24949|24929|36
1728491040000|2024-10-09 16:24:00|24946.5|24926.5|24947.9|24927.9|24950.4|24930.4|24944|24924|69
1728491050000|2024-10-09 16:24:10|24949|24929|24951.5|24931.5|24955.4|24935.4|24949|24929|64
1728491060000|2024-10-09 16:24:20|24950.4|24930.4|24952.9|24932.9|24956.5|24936.5|24949|24929|40
1728491070000|2024-10-09 16:24:30|24951.5|24931.5|24947.9|24927.9|24954|24934|24946.5|24926.5|47
1728491080000|2024-10-09 16:24:40|24949|24929|24967.9|24947.9|24967.9|24947.9|24949|24929|70
1728491090000|2024-10-09 16:24:50|24966.5|24946.5|24971.7|24951.7|24972.9|24952.9|24961.7|24941.7|101
1728491100000|2024-10-09 16:25:00|24972.9|24952.9|24982.6|24962.6|24986.3|24966.3|24972.9|24952.9|41
1728491110000|2024-10-09 16:25:10|24975.4|24955.4|24970.4|24950.4|24975.4|24955.4|24970.4|24950.4|8
1728491120000|2024-10-09 16:25:20|24969.2|24949.2|24967.9|24947.9|24970.4|24950.4|24967.9|24947.9|5
1728491130000|2024-10-09 16:25:30|24970.4|24950.4|24971.5|24951.5|24971.5|24951.5|24970.4|24950.4|6
1728491140000|2024-10-09 16:25:40|24970.4|24950.4|24970.4|24950.4|24970.4|24950.4|24970.4|24950.4|0
1728491150000|2024-10-09 16:25:50|24969|24949|24970.4|24950.4|24974|24954|24969|24949|27
1728491160000|2024-10-09 16:26:00|||||||||1
1728491170000|2024-10-09 16:26:10|24967.9|24947.9|24967.9|24947.9|24967.9|24947.9|24967.9|24947.9|1
1728491190000|2024-10-09 16:26:30|||||||||1
1728491210000|2024-10-09 16:26:50|24969|24949|24972.9|24952.9|24972.9|24952.9|24969|24949|1
1728491220000|2024-10-09 16:27:00|24976.5|24956.5|24982.9|24962.9|24984|24964|24976.5|24956.5|13
1728491230000|2024-10-09 16:27:10|24985.4|24965.4|24989|24969|24989|24969|24985.4|24965.4|3
1728491240000|2024-10-09 16:27:20|24983.5|24963.5|24970.4|24950.4|24983.5|24963.5|24970.4|24950.4|11
1728491250000|2024-10-09 16:27:30|24969.2|24949.2|24966.5|24946.5|24969.2|24949.2|24966.5|24946.5|2
1728491260000|2024-10-09 16:27:40|24965.4|24945.4|24962.9|24942.9|24965.4|24945.4|24962.9|24942.9|5
1728491270000|2024-10-09 16:27:50|24961.5|24941.5|24960.4|24940.4|24961.5|24941.5|24960.4|24940.4|5
1728491280000|2024-10-09 16:28:00|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|4
1728491290000|2024-10-09 16:28:10|24950.4|24930.4|24950.4|24930.4|24952.9|24932.9|24950.4|24930.4|4
1728491300000|2024-10-09 16:28:20|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|13
1728491310000|2024-10-09 16:28:30|24957.6|24937.6|24957.6|24937.6|24957.6|24937.6|24957.6|24937.6|3
1728491320000|2024-10-09 16:28:40|24959|24939|24962.9|24942.9|24962.9|24942.9|24959|24939|2
1728491330000|2024-10-09 16:28:50|24967.6|24947.6|24968.8|24948.8|24968.8|24948.8|24967.6|24947.6|4
1728491340000|2024-10-09 16:29:00|24971.5|24951.5|24960.4|24940.4|24971.5|24951.5|24960.4|24940.4|4
1728491350000|2024-10-09 16:29:10|24957.9|24937.9|24957.9|24937.9|24957.9|24937.9|24957.9|24937.9|1
1728491360000|2024-10-09 16:29:20|24955.4|24935.4|24957.9|24937.9|24957.9|24937.9|24955.4|24935.4|4
1728491370000|2024-10-09 16:29:30|24955.4|24935.4|24957.9|24937.9|24957.9|24937.9|24955.4|24935.4|1
1728491380000|2024-10-09 16:29:40|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|3
1728491390000|2024-10-09 16:29:50|||||||||1
1728491400000|2024-10-09 16:30:00|24951.5|24931.5|24951.5|24931.5|24951.5|24931.5|24951.5|24931.5|3
1728491410000|2024-10-09 16:30:10|||||||||3
1728491500000|2024-10-09 16:31:40|24950.1|24930.1|24940.4|24920.4|24950.1|24930.1|24940.4|24920.4|3
1728491510000|2024-10-09 16:31:50|24939|24919|24940.4|24920.4|24940.4|24920.4|24939|24919|9
1728491520000|2024-10-09 16:32:00|24942.6|24922.6|24942.6|24922.6|24942.6|24922.6|24942.6|24922.6|2
1728491530000|2024-10-09 16:32:10|||||||||1
1728491540000|2024-10-09 16:32:20|||||||||1
1728491550000|2024-10-09 16:32:30|||||||||1
1728491560000|2024-10-09 16:32:40|||||||||1
1728491570000|2024-10-09 16:32:50|24947.6|24927.6|24947.6|24927.6|24947.6|24927.6|24947.6|24927.6|7
1728491580000|2024-10-09 16:33:00|24945.4|24925.4|24945.4|24925.4|24945.4|24925.4|24945.4|24925.4|9
1728491590000|2024-10-09 16:33:10|||||||||1
1728491600000|2024-10-09 16:33:20|24949.5|24929.5|24951.5|24931.5|24954|24934|24949.5|24929.5|3
1728491610000|2024-10-09 16:33:30|24954|24934|24954|24934|24954|24934|24954|24934|2
1728491620000|2024-10-09 16:33:40|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|23
1728491630000|2024-10-09 16:33:50|24953.1|24933.1|24950.4|24930.4|24953.1|24933.1|24950.4|24930.4|2
1728491640000|2024-10-09 16:34:00|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|1
1728491650000|2024-10-09 16:34:10|24950.6|24930.6|24950.6|24930.6|24950.6|24930.6|24950.6|24930.6|2
1728491660000|2024-10-09 16:34:20|||||||||6
1728491670000|2024-10-09 16:34:30|24954.2|24934.2|24954.2|24934.2|24954.2|24934.2|24954.2|24934.2|5
1728491680000|2024-10-09 16:34:40|||||||||1
1728491720000|2024-10-09 16:35:20|||||||||1
1728491730000|2024-10-09 16:35:30|||||||||1
1728491750000|2024-10-09 16:35:50|24955.4|24935.4|24958.1|24938.1|24958.1|24938.1|24955.4|24935.4|0
1728491760000|2024-10-09 16:36:00|24956.7|24936.7|24956.7|24936.7|24956.7|24936.7|24956.7|24936.7|1
1728491770000|2024-10-09 16:36:10|||||||||3
1728491790000|2024-10-09 16:36:30|24955.6|24935.6|24956.7|24936.7|24956.7|24936.7|24953.1|24933.1|5
1728491800000|2024-10-09 16:36:40|||||||||1
1728491810000|2024-10-09 16:36:50|||||||||2
1728491820000|2024-10-09 16:37:00|24958.1|24938.1|24961.7|24941.7|24961.7|24941.7|24958.1|24938.1|3
1728491830000|2024-10-09 16:37:10|||||||||1
1728491840000|2024-10-09 16:37:20|||||||||2
1728491850000|2024-10-09 16:37:30|24963.1|24943.1|24963.1|24943.1|24963.1|24943.1|24963.1|24943.1|0
1728491860000|2024-10-09 16:37:40|||||||||1
1728491870000|2024-10-09 16:37:50|||||||||1
1728491880000|2024-10-09 16:38:00|||||||||3
1728491890000|2024-10-09 16:38:10|||||||||1
1728491900000|2024-10-09 16:38:20|24962|24942|24963.1|24943.1|24964.2|24944.2|24962|24942|102
1728491920000|2024-10-09 16:38:40|24960.4|24940.4|24959.2|24939.2|24960.4|24940.4|24959.2|24939.2|0
1728491990000|2024-10-09 16:39:50|24958.1|24938.1|24958.1|24938.1|24958.1|24938.1|24958.1|24938.1|2
1728492000000|2024-10-09 16:40:00|24956.9|24936.9|24956.9|24936.9|24956.9|24936.9|24956.9|24936.9|0
1728492010000|2024-10-09 16:40:10|24955.6|24935.6|24955.6|24935.6|24955.6|24935.6|24955.6|24935.6|0
1728492030000|2024-10-09 16:40:30|24954.2|24934.2|24950.4|24930.4|24954.2|24934.2|24950.4|24930.4|0
1728492050000|2024-10-09 16:40:50|||||||||2
1728492090000|2024-10-09 16:41:30|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|0
1728492120000|2024-10-09 16:42:00|||||||||1
1728492140000|2024-10-09 16:42:20|24952.8|24932.8|24950.3|24930.3|24952.8|24932.8|24950.3|24930.3|1
1728492150000|2024-10-09 16:42:30|24949.2|24929.2|24947.8|24927.8|24949.2|24929.2|24947.8|24927.8|1
1728492180000|2024-10-09 16:43:00|24946.7|24926.7|24946.7|24926.7|24946.7|24926.7|24946.7|24926.7|2
1728492210000|2024-10-09 16:43:30|24945.3|24925.3|24942.8|24922.8|24945.3|24925.3|24942.8|24922.8|0
1728492220000|2024-10-09 16:43:40|24941.7|24921.7|24939.2|24919.2|24941.7|24921.7|24939.2|24919.2|4
1728492230000|2024-10-09 16:43:50|||||||||2
1728492240000|2024-10-09 16:44:00|||||||||1
1728492250000|2024-10-09 16:44:10|||||||||1
1728492260000|2024-10-09 16:44:20|24942.8|24922.8|24942.8|24922.8|24942.8|24922.8|24942.8|24922.8|3
1728492270000|2024-10-09 16:44:30|24944.2|24924.2|24944.2|24924.2|24944.2|24924.2|24944.2|24924.2|1
1728492290000|2024-10-09 16:44:50|24947.8|24927.8|24946.5|24926.5|24947.8|24927.8|24946.5|24926.5|1
1728492300000|2024-10-09 16:45:00|24945.3|24925.3|24945.3|24925.3|24946.5|24926.5|24945.3|24925.3|0
1728492340000|2024-10-09 16:45:40|||||||||1
1728492370000|2024-10-09 16:46:10|24944|24924|24940.3|24920.3|24944|24924|24940.3|24920.3|3
1728492380000|2024-10-09 16:46:20|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|1
1728492400000|2024-10-09 16:46:40|24935.3|24915.3|24934.2|24914.2|24935.3|24915.3|24934.2|24914.2|3
1728492430000|2024-10-09 16:47:10|24933.1|24913.1|24931.7|24911.7|24933.1|24913.1|24931.7|24911.7|1
1728492440000|2024-10-09 16:47:20|||||||||1
1728492480000|2024-10-09 16:48:00|24932.8|24912.8|24931.7|24911.7|24932.8|24912.8|24931.7|24911.7|2
1728492550000|2024-10-09 16:49:10|24930.3|24910.3|24930.3|24910.3|24930.3|24910.3|24930.3|24910.3|0
1728492580000|2024-10-09 16:49:40|24929.2|24909.2|24931.7|24911.7|24931.7|24911.7|24929.2|24909.2|3
1728492590000|2024-10-09 16:49:50|24932.8|24912.8|24932.8|24912.8|24932.8|24912.8|24932.8|24912.8|0
1728492600000|2024-10-09 16:50:00|24931.7|24911.7|24931.7|24911.7|24931.7|24911.7|24931.7|24911.7|0
1728492610000|2024-10-09 16:50:10|24932.8|24912.8|24940.3|24920.3|24940.3|24920.3|24932.8|24912.8|5
1728492620000|2024-10-09 16:50:20|||||||||1
1728492650000|2024-10-09 16:50:50|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|3
1728492660000|2024-10-09 16:51:00|24940.3|24920.3|24937.8|24917.8|24940.3|24920.3|24937.8|24917.8|0
1728492670000|2024-10-09 16:51:10|24939|24919|24941.7|24921.7|24941.7|24921.7|24939|24919|2
1728492780000|2024-10-09 16:53:00|||||||||5
1728492800000|2024-10-09 16:53:20|||||||||1
1728492810000|2024-10-09 16:53:30|24942.8|24922.8|24945.3|24925.3|24945.3|24925.3|24942.8|24922.8|1
1728492840000|2024-10-09 16:54:00|24944.2|24924.2|24942.8|24922.8|24945.3|24925.3|24942.8|24922.8|2
1728492860000|2024-10-09 16:54:20|24945.3|24925.3|24945.3|24925.3|24945.3|24925.3|24945.3|24925.3|2
1728492870000|2024-10-09 16:54:30|24942.8|24922.8|24940.3|24920.3|24942.8|24922.8|24940.3|24920.3|7
1728492900000|2024-10-09 16:55:00|24934.2|24914.2|24929.2|24909.2|24934.2|24914.2|24929.2|24909.2|9
1728492920000|2024-10-09 16:55:20|||||||||14
1728492930000|2024-10-09 16:55:30|24926.7|24906.7|24926.7|24906.7|24926.7|24906.7|24926.7|24906.7|4
1728492940000|2024-10-09 16:55:40|24927.8|24907.8|24930.3|24910.3|24930.3|24910.3|24926.7|24906.7|1
1728492960000|2024-10-09 16:56:00|24929.2|24909.2|24927.8|24907.8|24929.2|24909.2|24926.7|24906.7|2
1728492970000|2024-10-09 16:56:10|24926.7|24906.7|24926.7|24906.7|24929.2|24909.2|24926.7|24906.7|0
1728492980000|2024-10-09 16:56:20|24927.8|24907.8|24926.7|24906.7|24927.8|24907.8|24926.7|24906.7|0
1728492990000|2024-10-09 16:56:30|24927.8|24907.8|24927.8|24907.8|24927.8|24907.8|24927.8|24907.8|0
1728493000000|2024-10-09 16:56:40|24930.3|24910.3|24930.3|24910.3|24930.3|24910.3|24930.3|24910.3|0
1728493010000|2024-10-09 16:56:50|24931.7|24911.7|24931.7|24911.7|24931.7|24911.7|24931.7|24911.7|0
1728493020000|2024-10-09 16:57:00|||||||||1
1728493040000|2024-10-09 16:57:20|||||||||3
1728493090000|2024-10-09 16:58:10|24932.8|24912.8|24932.8|24912.8|24932.8|24912.8|24932.8|24912.8|1
1728493110000|2024-10-09 16:58:30|24931.7|24911.7|24931.7|24911.7|24931.7|24911.7|24931.7|24911.7|0
1728493130000|2024-10-09 16:58:50|24932.8|24912.8|24932.8|24912.8|24932.8|24912.8|24932.8|24912.8|0
1728493150000|2024-10-09 16:59:10|24934.2|24914.2|24935.3|24915.3|24935.3|24915.3|24934.2|24914.2|5
1728493160000|2024-10-09 16:59:20|24936.5|24916.5|24937.8|24917.8|24937.8|24917.8|24935.3|24915.3|0
1728493170000|2024-10-09 16:59:30|24939.2|24919.2|24940.3|24920.3|24940.3|24920.3|24939.2|24919.2|0
1728493200000|2024-10-09 17:00:00|24939.2|24919.2|24929.2|24909.2|24939.2|24919.2|24929.2|24909.2|13
1728493220000|2024-10-09 17:00:20|24928.1|24908.1|24913.1|24893.1|24928.1|24908.1|24913.1|24893.1|11
1728493230000|2024-10-09 17:00:30|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|0
1728493240000|2024-10-09 17:00:40|24910.3|24890.3|24906.7|24886.7|24910.3|24890.3|24906.7|24886.7|1
1728493250000|2024-10-09 17:00:50|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|10
1728493260000|2024-10-09 17:01:00|24914.9|24894.9|24919|24899|24920.3|24900.3|24914.9|24894.9|9
1728493270000|2024-10-09 17:01:10|24917.8|24897.8|24917.8|24897.8|24917.8|24897.8|24917.8|24897.8|1
1728493280000|2024-10-09 17:01:20|24916.5|24896.5|24914|24894|24916.5|24896.5|24912.8|24892.8|0
1728493290000|2024-10-09 17:01:30|24911.5|24891.5|24912.8|24892.8|24914|24894|24911.5|24891.5|3
1728493300000|2024-10-09 17:01:40|24914|24894|24914|24894|24914|24894|24914|24894|0
1728493310000|2024-10-09 17:01:50|24915.3|24895.3|24916.5|24896.5|24916.5|24896.5|24915.3|24895.3|5
1728493320000|2024-10-09 17:02:00|24919|24899|24914|24894|24919|24899|24914|24894|1
1728493330000|2024-10-09 17:02:10|24911.5|24891.5|24909|24889|24911.5|24891.5|24909|24889|0
1728493340000|2024-10-09 17:02:20|||||||||1
1728493370000|2024-10-09 17:02:50|24904|24884|24904|24884|24904|24884|24904|24884|2
1728493390000|2024-10-09 17:03:10|24905.3|24885.3|24900.3|24880.3|24905.3|24885.3|24900.3|24880.3|4
1728493420000|2024-10-09 17:03:40|24901.7|24881.7|24902.8|24882.8|24902.8|24882.8|24901.7|24881.7|1
1728493440000|2024-10-09 17:04:00|24901.7|24881.7|24901.7|24881.7|24901.7|24881.7|24901.7|24881.7|1
1728493460000|2024-10-09 17:04:20|24899|24879|24899|24879|24899|24879|24899|24879|2
1728493470000|2024-10-09 17:04:30|24900.3|24880.3|24899|24879|24901.7|24881.7|24899|24879|7
1728493480000|2024-10-09 17:04:40|24900.3|24880.3|24896.5|24876.5|24900.3|24880.3|24896.5|24876.5|1
1728493500000|2024-10-09 17:05:00|24897.8|24877.8|24897.8|24877.8|24897.8|24877.8|24897.8|24877.8|0
1728493510000|2024-10-09 17:05:10|24896.5|24876.5|24895.3|24875.3|24896.5|24876.5|24895.3|24875.3|0
1728493530000|2024-10-09 17:05:30|24896.7|24876.7|24899|24879|24899|24879|24896.7|24876.7|1
1728493540000|2024-10-09 17:05:40|||||||||2
1728493550000|2024-10-09 17:05:50|||||||||1
1728493560000|2024-10-09 17:06:00|24901.5|24881.5|24902.8|24882.8|24904|24884|24901.5|24881.5|3
1728493570000|2024-10-09 17:06:10|24901.5|24881.5|24901.5|24881.5|24901.5|24881.5|24901.5|24881.5|0
1728493590000|2024-10-09 17:06:30|24902.8|24882.8|24904|24884|24904|24884|24902.8|24882.8|1
1728493680000|2024-10-09 17:08:00|24905.3|24885.3|24904|24884|24906.5|24886.5|24904|24884|1
1728493690000|2024-10-09 17:08:10|24906.5|24886.5|24904|24884|24906.5|24886.5|24904|24884|0
1728493700000|2024-10-09 17:08:20|24905.3|24885.3|24905.3|24885.3|24905.3|24885.3|24905.3|24885.3|0
1728493730000|2024-10-09 17:08:50|||||||||2
1728493740000|2024-10-09 17:09:00|24906.5|24886.5|24909|24889|24909|24889|24906.5|24886.5|8
1728493750000|2024-10-09 17:09:10|24907.8|24887.8|24909|24889|24909|24889|24907.8|24887.8|1
1728493780000|2024-10-09 17:09:40|24905.3|24885.3|24902.8|24882.8|24905.3|24885.3|24902.8|24882.8|4
1728493790000|2024-10-09 17:09:50|24901.5|24881.5|24900.3|24880.3|24901.5|24881.5|24900.3|24880.3|12
1728493810000|2024-10-09 17:10:10|24899.2|24879.2|24896.5|24876.5|24899.2|24879.2|24896.5|24876.5|1
1728493830000|2024-10-09 17:10:30|||||||||6
1728493840000|2024-10-09 17:10:40|||||||||1
1728493850000|2024-10-09 17:10:50|||||||||1
1728493860000|2024-10-09 17:11:00|||||||||1
1728493870000|2024-10-09 17:11:10|||||||||2
1728493880000|2024-10-09 17:11:20|||||||||2
1728493890000|2024-10-09 17:11:30|||||||||1
1728493900000|2024-10-09 17:11:40|||||||||1
1728493910000|2024-10-09 17:11:50|||||||||1
1728493920000|2024-10-09 17:12:00|24895.3|24875.3|24895.3|24875.3|24895.3|24875.3|24895.3|24875.3|3
1728493930000|2024-10-09 17:12:10|||||||||2
1728493940000|2024-10-09 17:12:20|24894|24874|24885.3|24865.3|24894|24874|24885.3|24865.3|11
1728493950000|2024-10-09 17:12:30|||||||||1
1728493960000|2024-10-09 17:12:40|24887.8|24867.8|24887.8|24867.8|24887.8|24867.8|24887.8|24867.8|2
1728493970000|2024-10-09 17:12:50|24885.1|24865.1|24882.8|24862.8|24885.1|24865.1|24882.8|24862.8|5
1728493980000|2024-10-09 17:13:00|24884|24864|24884|24864|24884|24864|24884|24864|2
1728493990000|2024-10-09 17:13:10|24885.1|24865.1|24887.8|24867.8|24887.8|24867.8|24885.1|24865.1|1
1728494000000|2024-10-09 17:13:20|24890.3|24870.3|24890.3|24870.3|24890.3|24870.3|24890.3|24870.3|1
1728494010000|2024-10-09 17:13:30|24891.5|24871.5|24891.5|24871.5|24891.5|24871.5|24891.5|24871.5|1
1728494020000|2024-10-09 17:13:40|24890.3|24870.3|24890.3|24870.3|24891.5|24871.5|24890.3|24870.3|1
1728494030000|2024-10-09 17:13:50|||||||||2
1728494040000|2024-10-09 17:14:00|||||||||2
1728494050000|2024-10-09 17:14:10|24889|24869|24889|24869|24889|24869|24889|24869|1
1728494060000|2024-10-09 17:14:20|||||||||1
1728494070000|2024-10-09 17:14:30|||||||||1
1728494080000|2024-10-09 17:14:40|||||||||2
1728494090000|2024-10-09 17:14:50|||||||||1
1728494100000|2024-10-09 17:15:00|||||||||1
1728494120000|2024-10-09 17:15:20|24886.7|24866.7|24886.7|24866.7|24886.7|24866.7|24886.7|24866.7|3
1728494130000|2024-10-09 17:15:30|24885.3|24865.3|24884.2|24864.2|24885.3|24865.3|24884.2|24864.2|6
1728494140000|2024-10-09 17:15:40|||||||||1
1728494150000|2024-10-09 17:15:50|24883|24863|24881.7|24861.7|24883|24863|24881.7|24861.7|1
1728494160000|2024-10-09 17:16:00|24880.5|24860.5|24880.5|24860.5|24880.5|24860.5|24880.5|24860.5|0
1728494170000|2024-10-09 17:16:10|24881.7|24861.7|24879.4|24859.4|24881.7|24861.7|24879.4|24859.4|9
1728494180000|2024-10-09 17:16:20|24880.5|24860.5|24878|24858|24880.5|24860.5|24878|24858|3
1728494190000|2024-10-09 17:16:30|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|3
1728494200000|2024-10-09 17:16:40|24875.3|24855.3|24875.3|24855.3|24875.3|24855.3|24875.3|24855.3|0
1728494210000|2024-10-09 17:16:50|||||||||6
1728494220000|2024-10-09 17:17:00|24877.8|24857.8|24879.2|24859.2|24879.2|24859.2|24877.8|24857.8|0
1728494230000|2024-10-09 17:17:10|24880.3|24860.3|24884.2|24864.2|24884.2|24864.2|24880.3|24860.3|1
1728494240000|2024-10-09 17:17:20|24885.3|24865.3|24885.3|24865.3|24885.3|24865.3|24885.3|24865.3|0
1728494250000|2024-10-09 17:17:30|24886.4|24866.4|24885.3|24865.3|24886.4|24866.4|24885.3|24865.3|0
1728494260000|2024-10-09 17:17:40|24886.4|24866.4|24886.4|24866.4|24886.4|24866.4|24886.4|24866.4|2
1728494280000|2024-10-09 17:18:00|||||||||1
1728494290000|2024-10-09 17:18:10|24885.3|24865.3|24886.4|24866.4|24886.4|24866.4|24885.3|24865.3|0
1728494300000|2024-10-09 17:18:20|24887.8|24867.8|24885.3|24865.3|24887.8|24867.8|24885.3|24865.3|2
1728494310000|2024-10-09 17:18:30|24886.4|24866.4|24886.4|24866.4|24886.4|24866.4|24886.4|24866.4|0
1728494320000|2024-10-09 17:18:40|24885.3|24865.3|24885.3|24865.3|24885.3|24865.3|24885.3|24865.3|3
1728494330000|2024-10-09 17:18:50|24886.4|24866.4|24883.9|24863.9|24886.4|24866.4|24883.9|24863.9|2
1728494350000|2024-10-09 17:19:10|24885.3|24865.3|24885.3|24865.3|24885.3|24865.3|24885.3|24865.3|0
1728494360000|2024-10-09 17:19:20|||||||||1
1728494390000|2024-10-09 17:19:50|||||||||5
1728494400000|2024-10-09 17:20:00|24886.4|24866.4|24885.3|24865.3|24886.4|24866.4|24882.8|24862.8|6
1728494410000|2024-10-09 17:20:10|24884.2|24864.2|24884.2|24864.2|24884.2|24864.2|24884.2|24864.2|0
1728494420000|2024-10-09 17:20:20|24885.3|24865.3|24885.3|24865.3|24885.3|24865.3|24885.3|24865.3|1
1728494430000|2024-10-09 17:20:30|24883.9|24863.9|24882.8|24862.8|24883.9|24863.9|24882.8|24862.8|3
1728494500000|2024-10-09 17:21:40|24880.3|24860.3|24882.8|24862.8|24882.8|24862.8|24880.3|24860.3|3
1728494510000|2024-10-09 17:21:50|24881.7|24861.7|24881.7|24861.7|24881.7|24861.7|24881.7|24861.7|4
1728494520000|2024-10-09 17:22:00|24880.3|24860.3|24880.3|24860.3|24880.3|24860.3|24880.3|24860.3|1
1728494540000|2024-10-09 17:22:20|||||||||1
1728494550000|2024-10-09 17:22:30|24877.8|24857.8|24879.2|24859.2|24879.2|24859.2|24877.8|24857.8|6
1728494560000|2024-10-09 17:22:40|24880.3|24860.3|24882.8|24862.8|24882.8|24862.8|24880.3|24860.3|2
1728494600000|2024-10-09 17:23:20|24881.7|24861.7|24881.7|24861.7|24881.7|24861.7|24881.7|24861.7|4
1728494610000|2024-10-09 17:23:30|24879.2|24859.2|24880.3|24860.3|24881.7|24861.7|24879.2|24859.2|1
1728494620000|2024-10-09 17:23:40|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|2
1728494630000|2024-10-09 17:23:50|24874.2|24854.2|24875.3|24855.3|24875.3|24855.3|24874.2|24854.2|3
1728494640000|2024-10-09 17:24:00|24876.4|24856.4|24877.8|24857.8|24877.8|24857.8|24876.4|24856.4|3
1728494650000|2024-10-09 17:24:10|24875.3|24855.3|24860.3|24840.3|24875.3|24855.3|24860.3|24840.3|133
1728494660000|2024-10-09 17:24:20|24861.4|24841.4|24861.4|24841.4|24861.4|24841.4|24861.4|24841.4|0
1728494670000|2024-10-09 17:24:30|24860.3|24840.3|24860.3|24840.3|24860.3|24840.3|24860.3|24840.3|5
1728494680000|2024-10-09 17:24:40|24861.4|24841.4|24860.3|24840.3|24861.4|24841.4|24858.9|24838.9|1
1728494690000|2024-10-09 17:24:50|24861.7|24841.7|24860.3|24840.3|24861.7|24841.7|24860.3|24840.3|5
1728494700000|2024-10-09 17:25:00|24859.2|24839.2|24852.8|24832.8|24859.2|24839.2|24852.8|24832.8|0
1728494710000|2024-10-09 17:25:10|24850.3|24830.3|24850.3|24830.3|24850.3|24830.3|24850.3|24830.3|2
1728494720000|2024-10-09 17:25:20|24848.9|24828.9|24848.9|24828.9|24848.9|24828.9|24847.6|24827.6|5
1728494730000|2024-10-09 17:25:30|24847.6|24827.6|24847.6|24827.6|24847.6|24827.6|24847.6|24827.6|7
1728494740000|2024-10-09 17:25:40|24848.9|24828.9|24846.4|24826.4|24848.9|24828.9|24843.9|24823.9|11
1728494750000|2024-10-09 17:25:50|24847.8|24827.8|24847.8|24827.8|24847.8|24827.8|24847.8|24827.8|0
1728494760000|2024-10-09 17:26:00|24845.3|24825.3|24845.3|24825.3|24845.3|24825.3|24845.3|24825.3|2
1728494770000|2024-10-09 17:26:10|24846.7|24826.7|24847.8|24827.8|24847.8|24827.8|24846.7|24826.7|2
1728494780000|2024-10-09 17:26:20|24846.7|24826.7|24847.8|24827.8|24847.8|24827.8|24846.7|24826.7|5
1728494800000|2024-10-09 17:26:40|24846.7|24826.7|24846.7|24826.7|24846.7|24826.7|24846.7|24826.7|0
1728494820000|2024-10-09 17:27:00|24845.3|24825.3|24837.8|24817.8|24845.3|24825.3|24837.8|24817.8|4
1728494830000|2024-10-09 17:27:10|24835.3|24815.3|24826.4|24806.4|24835.3|24815.3|24826.4|24806.4|11
1728494840000|2024-10-09 17:27:20|24823.9|24803.9|24821.4|24801.4|24823.9|24803.9|24821.4|24801.4|4
1728494850000|2024-10-09 17:27:30|24819.2|24799.2|24817.8|24797.8|24819.2|24799.2|24817.8|24797.8|7
1728494860000|2024-10-09 17:27:40|24818.9|24798.9|24820.3|24800.3|24820.3|24800.3|24818.9|24798.9|6
1728494870000|2024-10-09 17:27:50|24825.3|24805.3|24825.3|24805.3|24825.3|24805.3|24825.3|24805.3|3
1728494880000|2024-10-09 17:28:00|24824.2|24804.2|24820.3|24800.3|24824.2|24804.2|24820.3|24800.3|3
1728494890000|2024-10-09 17:28:10|24816.4|24796.4|24817.8|24797.8|24817.8|24797.8|24816.4|24796.4|2
1728494910000|2024-10-09 17:28:30|24820.3|24800.3|24825.1|24805.1|24825.1|24805.1|24820.3|24800.3|4
1728494920000|2024-10-09 17:28:40|24828.9|24808.9|24828.9|24808.9|24828.9|24808.9|24828.9|24808.9|2
1728494930000|2024-10-09 17:28:50|||||||||4
1728494940000|2024-10-09 17:29:00|24826.7|24806.7|24826.7|24806.7|24826.7|24806.7|24826.7|24806.7|28
1728494950000|2024-10-09 17:29:10|24831.4|24811.4|24831.4|24811.4|24831.4|24811.4|24831.4|24811.4|2
1728494960000|2024-10-09 17:29:20|24830.1|24810.1|24828.9|24808.9|24830.1|24810.1|24828.9|24808.9|6
1728494970000|2024-10-09 17:29:30|24826.4|24806.4|24825.3|24805.3|24827.8|24807.8|24825.3|24805.3|2
1728494980000|2024-10-09 17:29:40|24827.8|24807.8|24832.8|24812.8|24832.8|24812.8|24827.8|24807.8|15
1728494990000|2024-10-09 17:29:50|24838.9|24818.9|24837.8|24817.8|24862.8|24831.7|24837.8|24816.4|46
1728548100000|2024-10-10 08:15:00|24729.4|24709.4|24721.9|24681.9|24731.9|24711.9|24700.8|24680.8|40
1728548110000|2024-10-10 08:15:10|24709.4|24689.4|24709.4|24689.4|24709.4|24689.4|24700.3|24680.3|17
1728548120000|2024-10-10 08:15:20|24718.3|24678.3|24721.9|24701.9|24721.9|24701.9|24710.8|24678.3|9
1728548130000|2024-10-10 08:15:30|24725.8|24705.8|24720.6|24700.6|24728.3|24708.3|24720.6|24700.6|8
1728548140000|2024-10-10 08:15:40|24719.4|24699.4|24720.6|24700.6|24720.6|24700.6|24718.3|24698.3|1
1728548150000|2024-10-10 08:15:50|24723.1|24703.1|24725.8|24705.8|24730.6|24710.6|24723.1|24703.1|4
1728548160000|2024-10-10 08:16:00|24726.9|24706.9|24770.3|24750.3|24775.8|24750.3|24726.9|24701.9|35
1728548170000|2024-10-10 08:16:10|24776.9|24756.9|24801.9|24781.9|24812.2|24781.9|24776.9|24752.2|7
1728548180000|2024-10-10 08:16:20|24804.2|24784.2|24808.1|24768.1|24816.4|24784.2|24804.2|24768.1|29
1728548190000|2024-10-10 08:16:30|24806.9|24766.9|24771.9|24731.9|24806.9|24774.4|24763.1|24731.9|14
1728548200000|2024-10-10 08:16:40|24770.6|24730.6|24766.9|24746.9|24770.6|24746.9|24755.8|24730.6|13
1728548210000|2024-10-10 08:16:50|24769.4|24749.4|24774.4|24754.4|24780.6|24759.4|24769.4|24740.6|3
1728548220000|2024-10-10 08:17:00|24783.3|24743.3|24784.2|24724.2|24791.1|24743.3|24783.1|24723.1|1
1728548230000|2024-10-10 08:17:10|24773.1|24733.1|24776.9|24736.9|24778.3|24738.3|24771.9|24731.9|8
1728548240000|2024-10-10 08:17:20|24769.4|24749.4|24771.9|24751.9|24780.6|24751.9|24768.3|24740.6|1
1728548250000|2024-10-10 08:17:30|24784.2|24744.2|24776.9|24756.9|24784.2|24758.3|24776.9|24744.2|1
1728548260000|2024-10-10 08:17:40|24781.9|24761.9|24781.9|24761.9|24781.9|24761.9|24781.9|24761.9|1
1728548270000|2024-10-10 08:17:50|24779.7|24759.7|24783.1|24763.1|24783.1|24763.1|24776.9|24756.9|1
1728548280000|2024-10-10 08:18:00|24779.7|24759.7|24778.3|24758.3|24779.7|24759.7|24778.3|24758.3|4
1728548290000|2024-10-10 08:18:10|24774.4|24754.4|24769.4|24749.4|24774.4|24754.4|24769.4|24749.4|1
1728548300000|2024-10-10 08:18:20|24765.6|24745.6|24765.6|24745.6|24765.6|24745.6|24765.6|24745.6|2
1728548310000|2024-10-10 08:18:30|24764.4|24744.4|24765.6|24745.6|24765.6|24745.6|24764.2|24744.2|0
1728548320000|2024-10-10 08:18:40|24764.4|24744.4|24761.9|24741.9|24764.4|24744.4|24761.9|24741.9|11
1728548330000|2024-10-10 08:18:50|24760.8|24740.8|24755.8|24735.8|24766.9|24740.8|24755.8|24726.9|0
1728548340000|2024-10-10 08:19:00|24754.4|24734.4|24751.9|24731.9|24754.4|24734.4|24751.9|24731.9|15
1728548350000|2024-10-10 08:19:10|24749.4|24729.4|24749.4|24729.4|24749.4|24729.4|24749.4|24729.4|11
1728548360000|2024-10-10 08:19:20|24748.3|24728.3|24727.2|24707.2|24748.3|24728.3|24727.2|24707.2|7
1728548370000|2024-10-10 08:19:30|24724.7|24704.7|24725.8|24705.8|24727.2|24707.2|24724.7|24704.7|16
1728548380000|2024-10-10 08:19:40|24728.1|24708.1|24728.1|24708.1|24728.1|24708.1|24725.8|24705.8|0
1728548390000|2024-10-10 08:19:50|24725.8|24705.8|24724.4|24704.4|24725.8|24705.8|24724.4|24704.4|0
1728548400000|2024-10-10 08:20:00|24723.3|24703.3|24689.4|24669.4|24723.3|24703.3|24688.1|24668.1|49
1728548410000|2024-10-10 08:20:10|24690.6|24670.6|24694.4|24674.4|24694.4|24674.4|24690.6|24670.6|0
1728548420000|2024-10-10 08:20:20|24693.3|24673.3|24694.4|24674.4|24694.4|24674.4|24689.4|24669.4|13
1728548430000|2024-10-10 08:20:30|24697.8|24677.8|24704.4|24684.4|24711.9|24691.9|24697.8|24677.8|5
1728548440000|2024-10-10 08:20:40|24706.9|24686.9|24728.3|24688.3|24728.3|24699.4|24706.9|24686.9|3
1728548450000|2024-10-10 08:20:50|24719.4|24699.4|24726.9|24706.9|24730.6|24706.9|24719.4|24690.6|0
1728548460000|2024-10-10 08:21:00|24728.1|24708.1|24741.1|24721.1|24741.1|24721.1|24728.1|24708.1|3
1728548470000|2024-10-10 08:21:10|24746.7|24726.7|24744.4|24724.4|24748.1|24728.1|24744.4|24724.4|2
1728548480000|2024-10-10 08:21:20|24742.2|24722.2|24739.4|24719.4|24742.2|24722.2|24739.4|24719.4|3
1728548490000|2024-10-10 08:21:30|24735.3|24715.3|24731.7|24711.7|24735.3|24715.3|24731.7|24711.7|0
1728548510000|2024-10-10 08:21:50|24728.1|24708.1|24729.4|24709.4|24730.6|24710.6|24725.6|24705.6|4
1728548520000|2024-10-10 08:22:00|24728.3|24708.3|24725.6|24705.6|24728.3|24708.3|24725.6|24705.6|2
1728548540000|2024-10-10 08:22:20|24733.3|24693.3|24749.4|24729.4|24749.4|24729.4|24719.4|24691.9|9
1728548550000|2024-10-10 08:22:30|24751.9|24731.9|24785.6|24745.6|24785.6|24755.6|24751.9|24731.9|3
1728548560000|2024-10-10 08:22:40|24774.4|24754.4|24774.4|24754.4|24774.4|24754.4|24774.4|24754.4|1
1728548570000|2024-10-10 08:22:50|24775.6|24755.6|24776.9|24756.9|24776.9|24756.9|24775.6|24755.6|0
1728548580000|2024-10-10 08:23:00|24779.4|24759.4|24776.9|24756.9|24781.9|24761.9|24776.9|24756.9|2
1728548590000|2024-10-10 08:23:10|||||||||1
1728548600000|2024-10-10 08:23:20|24781.9|24761.9|24784.4|24764.4|24784.4|24764.4|24781.9|24761.9|2
1728548610000|2024-10-10 08:23:30|24785.6|24765.6|24786.9|24766.9|24786.9|24766.9|24785.6|24765.6|5
1728548640000|2024-10-10 08:24:00|24785.8|24765.8|24805|24765|24812.8|24766.9|24785.8|24752.8|4
1728548650000|2024-10-10 08:24:10|24811.9|24771.9|24792.2|24772.2|24811.9|24776.9|24792.2|24770.5|0
1728548660000|2024-10-10 08:24:20|24790.8|24770.8|24793.3|24753.3|24796.9|24770.8|24784.4|24751.9|2
1728548670000|2024-10-10 08:24:30|24791.9|24751.9|24779.4|24759.4|24791.9|24761.9|24779.4|24751.9|0
1728548680000|2024-10-10 08:24:40|24780.5|24760.5|24783|24763|24783|24763|24780.5|24760.5|1
1728548690000|2024-10-10 08:24:50|24784.2|24764.2|24789.4|24769.4|24789.4|24769.4|24784.2|24764.2|2
1728548700000|2024-10-10 08:25:00|24786.9|24766.9|24779.7|24739.7|24786.9|24766.9|24771.9|24739.7|3
1728548710000|2024-10-10 08:25:10|24778.3|24738.3|24783.3|24743.3|24783.3|24750.8|24769.4|24738.3|1
1728548720000|2024-10-10 08:25:20|24770.8|24750.8|24783.3|24743.3|24783.3|24754.4|24770.8|24741.9|0
1728548730000|2024-10-10 08:25:30|24769.4|24749.4|24766.9|24746.9|24769.4|24749.4|24766.9|24746.9|0
1728548740000|2024-10-10 08:25:40|24769.4|24749.4|24774.4|24754.4|24781.9|24754.4|24766.9|24741.9|1
1728548770000|2024-10-10 08:26:10|24783.3|24743.3|24791.1|24731.1|24791.1|24743.3|24782.2|24731.1|1
1728548780000|2024-10-10 08:26:20|24782.2|24742.2|24755.8|24735.8|24782.2|24742.2|24755.8|24735.8|19
1728548800000|2024-10-10 08:26:40|||||||||1
1728548820000|2024-10-10 08:27:00|24754.7|24734.7|24751.9|24731.9|24754.7|24734.7|24751.9|24731.9|1
1728548860000|2024-10-10 08:27:40|24748.3|24728.3|24735.5|24695.5|24748.3|24728.3|24735.5|24695.5|5
1728548870000|2024-10-10 08:27:50|24724.4|24704.4|24724.4|24704.4|24724.4|24704.4|24719.4|24699.4|5
1728548880000|2024-10-10 08:28:00|24721.9|24701.9|24721.9|24701.9|24721.9|24701.9|24721.9|24701.9|0
1728548920000|2024-10-10 08:28:40|24719.4|24699.4|24719.4|24699.4|24721.9|24701.9|24719.4|24699.4|0
1728548950000|2024-10-10 08:29:10|||||||||1
1728548970000|2024-10-10 08:29:30|24716.9|24696.9|24716.9|24696.9|24716.9|24696.9|24716.9|24696.9|1
1728548990000|2024-10-10 08:29:50|24715.8|24695.8|24716.9|24696.9|24716.9|24696.9|24714.4|24694.4|3
1728549070000|2024-10-10 08:31:10|24720.5|24700.5|24720.5|24700.5|24720.5|24700.5|24720.5|24700.5|2
1728549080000|2024-10-10 08:31:20|24721.9|24701.9|24734.4|24714.4|24734.4|24714.4|24721.9|24701.9|3
1728549090000|2024-10-10 08:31:30|24746.9|24706.9|24735.8|24715.8|24746.9|24715.8|24735.8|24706.9|0
1728549100000|2024-10-10 08:31:40|24734.4|24714.4|24736.7|24716.7|24736.7|24716.7|24734.4|24714.4|2
1728549110000|2024-10-10 08:31:50|24738|24718|24739.4|24719.4|24739.4|24719.4|24738|24718|0
1728549120000|2024-10-10 08:32:00|||||||||2
1728549140000|2024-10-10 08:32:20|24740.5|24720.5|24741.9|24721.9|24741.9|24721.9|24740.5|24720.5|0
1728549150000|2024-10-10 08:32:30|24746.9|24726.9|24746.9|24726.9|24746.9|24726.9|24746.9|24726.9|1
1728549190000|2024-10-10 08:33:10|24748|24728|24750.8|24730.8|24750.8|24730.8|24748|24728|0
1728549200000|2024-10-10 08:33:20|24751.9|24731.9|24756.9|24736.9|24756.9|24736.9|24751.9|24731.9|2
1728549210000|2024-10-10 08:33:30|24758.3|24738.3|24765.8|24745.8|24776.9|24745.8|24758.3|24731.9|0
1728549250000|2024-10-10 08:34:10|24776.9|24736.9|24745.8|24725.8|24779.7|24739.7|24745.8|24725.8|4
1728549260000|2024-10-10 08:34:20|24744.7|24724.7|24741.9|24721.9|24744.7|24724.7|24741.9|24721.9|0
1728549270000|2024-10-10 08:34:30|24739.4|24719.4|24734.2|24714.2|24739.4|24719.4|24734.2|24714.2|1
1728549280000|2024-10-10 08:34:40|24731.9|24711.9|24724.4|24704.4|24731.9|24711.9|24724.4|24704.4|6
1728549290000|2024-10-10 08:34:50|24726.7|24706.7|24724.2|24704.2|24729.4|24709.4|24724.2|24704.2|9
1728549300000|2024-10-10 08:35:00|24725.5|24705.5|24723.3|24703.3|24725.5|24705.5|24723.3|24703.3|1
1728549310000|2024-10-10 08:35:10|24721.9|24701.9|24721.9|24701.9|24721.9|24701.9|24721.9|24701.9|0
1728549320000|2024-10-10 08:35:20|24723.3|24703.3|24723.3|24703.3|24723.3|24703.3|24723.3|24703.3|0
1728549360000|2024-10-10 08:36:00|24720.8|24700.8|24720.8|24700.8|24720.8|24700.8|24720.8|24700.8|0
1728549380000|2024-10-10 08:36:20|24721.9|24701.9|24719.4|24699.4|24721.9|24701.9|24719.4|24699.4|0
1728549400000|2024-10-10 08:36:40|24720.8|24700.8|24720.8|24700.8|24720.8|24700.8|24720.8|24700.8|0
1728549410000|2024-10-10 08:36:50|24721.9|24701.9|24728.3|24708.3|24736.9|24709.4|24721.9|24696.9|1
1728549420000|2024-10-10 08:37:00|24729.4|24709.4|24743.3|24703.3|24743.3|24710.8|24729.4|24700.8|2
1728549430000|2024-10-10 08:37:10|24730.8|24710.8|24730.8|24710.8|24740.8|24713.3|24730.8|24699.7|0
1728549440000|2024-10-10 08:37:20|24741.9|24701.9|24748.3|24708.3|24748.3|24717.2|24737.2|24701.9|0
1728549450000|2024-10-10 08:37:30|24740.8|24720.8|24744.4|24724.4|24744.4|24724.4|24740.8|24720.8|2
1728549470000|2024-10-10 08:37:50|24755.5|24715.5|24748|24728|24755.5|24728|24748|24715.5|0
1728549480000|2024-10-10 08:38:00|24749.4|24729.4|24750.8|24730.8|24750.8|24730.8|24749.4|24729.4|3
1728549490000|2024-10-10 08:38:10|24748.3|24728.3|24748.3|24728.3|24748.3|24728.3|24748.3|24728.3|0
1728549500000|2024-10-10 08:38:20|24749.4|24729.4|24748.3|24728.3|24749.4|24729.4|24748.3|24728.3|0
1728549530000|2024-10-10 08:38:50|24746.9|24726.9|24743.3|24723.3|24746.9|24726.9|24743.3|24723.3|1
1728549550000|2024-10-10 08:39:10|||||||||1
1728549580000|2024-10-10 08:39:40|||||||||1
1728549590000|2024-10-10 08:39:50|24746.9|24726.9|24746.9|24726.9|24748|24728|24746.9|24726.9|2
1728549600000|2024-10-10 08:40:00|24749.4|24729.4|24749.4|24729.4|24749.4|24729.4|24749.4|24729.4|0
1728549610000|2024-10-10 08:40:10|24750.8|24730.8|24750.8|24730.8|24750.8|24730.8|24750.8|24730.8|0
1728549620000|2024-10-10 08:40:20|24753.3|24733.3|24750.8|24730.8|24753.3|24733.3|24750.8|24730.8|1
1728549640000|2024-10-10 08:40:40|24749.7|24729.7|24749.7|24729.7|24752.2|24732.2|24749.7|24729.7|0
1728549650000|2024-10-10 08:40:50|24753.6|24733.6|24746.9|24726.9|24753.6|24733.6|24746.9|24726.9|4
1728549660000|2024-10-10 08:41:00|24749.4|24729.4|24749.4|24729.4|24749.4|24729.4|24749.4|24729.4|0
1728549670000|2024-10-10 08:41:10|24748.3|24728.3|24744.4|24724.4|24748.3|24728.3|24744.4|24724.4|0
1728549680000|2024-10-10 08:41:20|24751.9|24711.9|24744.4|24724.4|24751.9|24724.4|24744.4|24711.9|0
1728549690000|2024-10-10 08:41:30|24740.8|24720.8|24740.8|24720.8|24740.8|24720.8|24740.8|24720.8|0
1728549700000|2024-10-10 08:41:40|24739.4|24719.4|24739.4|24719.4|24739.4|24719.4|24739.4|24719.4|1
1728549710000|2024-10-10 08:41:50|24736.9|24716.9|24736.9|24716.9|24736.9|24716.9|24736.9|24716.9|0
1728549740000|2024-10-10 08:42:20|24739.4|24719.4|24738.3|24718.3|24739.4|24719.4|24738.3|24718.3|0
1728549750000|2024-10-10 08:42:30|24739.4|24719.4|24739.4|24719.4|24739.4|24719.4|24739.4|24719.4|1
1728549760000|2024-10-10 08:42:40|24738.3|24718.3|24736.9|24716.9|24738.3|24718.3|24736.9|24716.9|0
1728549800000|2024-10-10 08:43:20|24738.3|24718.3|24739.4|24719.4|24739.4|24719.4|24738.3|24718.3|5
1728549820000|2024-10-10 08:43:40|24741.9|24721.9|24741.9|24721.9|24741.9|24721.9|24741.9|24721.9|0
1728549830000|2024-10-10 08:43:50|||||||||1
1728549840000|2024-10-10 08:44:00|24744.1|24724.1|24768.6|24748.6|24771.1|24751.1|24744.1|24724.1|14
1728549850000|2024-10-10 08:44:10|24774.1|24754.1|24774.1|24754.1|24774.1|24754.1|24774.1|24754.1|1
1728549860000|2024-10-10 08:44:20|24771.6|24751.6|24780.5|24740.5|24780.5|24751.6|24771.6|24740.5|0
1728549870000|2024-10-10 08:44:30|24779.1|24739.1|24771.6|24751.6|24779.1|24751.6|24771.6|24739.1|0
1728549880000|2024-10-10 08:44:40|24766.9|24746.9|24764.4|24744.4|24766.9|24746.9|24764.4|24744.4|2
1728549890000|2024-10-10 08:44:50|24765.8|24745.8|24774.4|24754.4|24780.5|24754.4|24765.8|24739.1|4
1728549900000|2024-10-10 08:45:00|24773.3|24753.3|24771.9|24751.9|24773.3|24753.3|24771.9|24751.9|0
1728549910000|2024-10-10 08:45:10|24770.5|24750.5|24769.4|24749.4|24770.5|24750.5|24769.4|24749.4|2
1728549920000|2024-10-10 08:45:20|24778.3|24738.3|24767.2|24747.2|24778.3|24747.2|24767.2|24738.3|0
1728549930000|2024-10-10 08:45:30|24764.4|24744.4|24768|24748|24768|24748|24764.4|24744.4|2
1728549940000|2024-10-10 08:45:40|24766.9|24746.9|24766.9|24746.9|24766.9|24746.9|24766.9|24746.9|0
1728549970000|2024-10-10 08:46:10|24768|24748|24776.6|24756.6|24776.6|24756.6|24768|24748|2
1728549980000|2024-10-10 08:46:20|24776.9|24756.9|24778|24758|24778|24758|24776.9|24756.9|0
1728549990000|2024-10-10 08:46:30|24779.1|24759.1|24795.3|24775.3|24799.1|24775.3|24779.1|24756.4|4
1728550000000|2024-10-10 08:46:40|24795.8|24775.8|24798|24778|24798|24778|24794.4|24774.4|0
1728550010000|2024-10-10 08:46:50|||||||||1
1728550040000|2024-10-10 08:47:20|||||||||1
1728550050000|2024-10-10 08:47:30|24796.9|24776.9|24801.9|24781.9|24801.9|24781.9|24796.9|24776.9|9
1728550070000|2024-10-10 08:47:50|24796.9|24776.9|24799.4|24779.4|24799.4|24779.4|24796.9|24776.9|0
1728550080000|2024-10-10 08:48:00|||||||||1
1728550090000|2024-10-10 08:48:10|24798|24778|24799.4|24779.4|24799.4|24779.4|24796.9|24776.9|1
1728550100000|2024-10-10 08:48:20|24801.9|24781.9|24801.9|24781.9|24801.9|24781.9|24801.9|24781.9|1
1728550140000|2024-10-10 08:49:00|24803.3|24783.3|24804.4|24784.4|24804.4|24784.4|24803.3|24783.3|0
1728550150000|2024-10-10 08:49:10|24803.3|24783.3|24803.3|24783.3|24803.3|24783.3|24803.3|24783.3|2
1728550160000|2024-10-10 08:49:20|24801.9|24781.9|24801.9|24781.9|24801.9|24781.9|24801.9|24781.9|0
1728550170000|2024-10-10 08:49:30|24803.3|24783.3|24813.3|24793.3|24813.3|24793.3|24803.3|24783.3|2
1728550200000|2024-10-10 08:50:00|24814.4|24794.4|24800.8|24780.8|24814.4|24794.4|24800.8|24773.3|4
1728550250000|2024-10-10 08:50:50|24797.2|24777.2|24797.2|24777.2|24797.2|24777.2|24797.2|24777.2|0
1728550260000|2024-10-10 08:51:00|24806.1|24766.1|24806.1|24766.1|24806.1|24766.1|24806.1|24766.1|0
1728550270000|2024-10-10 08:51:10|24799.1|24759.1|24794.4|24754.4|24799.1|24759.1|24794.4|24754.4|1
1728550280000|2024-10-10 08:51:20|24793|24753|24793|24753|24793|24753|24793|24753|0
1728550290000|2024-10-10 08:51:30|24779.7|24759.7|24770.8|24750.8|24779.7|24759.7|24770.8|24750.8|0
1728550360000|2024-10-10 08:52:40|24768.3|24748.3|24768.3|24748.3|24768.3|24748.3|24768.3|24748.3|0
1728550370000|2024-10-10 08:52:50|24766.1|24746.1|24764.7|24744.7|24766.1|24746.1|24764.7|24744.7|1
1728550380000|2024-10-10 08:53:00|24761.9|24741.9|24756.9|24736.9|24761.9|24741.9|24756.9|24736.9|2
1728550390000|2024-10-10 08:53:10|24751.9|24731.9|24748.6|24728.6|24751.9|24731.9|24748.6|24728.6|5
1728550410000|2024-10-10 08:53:30|24747.2|24727.2|24747.2|24727.2|24747.2|24727.2|24747.2|24727.2|1
1728550420000|2024-10-10 08:53:40|24749.7|24729.7|24753.3|24733.3|24753.3|24733.3|24749.7|24729.7|2
1728550430000|2024-10-10 08:53:50|24759.7|24739.7|24759.7|24739.7|24759.7|24739.7|24759.7|24739.7|0
1728550440000|2024-10-10 08:54:00|24758.6|24738.6|24760.8|24740.8|24760.8|24740.8|24757.2|24737.2|0
1728550450000|2024-10-10 08:54:10|24762.2|24742.2|24763.6|24743.6|24763.6|24743.6|24762.2|24742.2|0
1728550460000|2024-10-10 08:54:20|24766.1|24746.1|24767.2|24747.2|24767.2|24747.2|24766.1|24746.1|0
1728550470000|2024-10-10 08:54:30|24769.4|24749.4|24771.1|24751.1|24772.2|24752.2|24769.4|24749.4|0
1728550490000|2024-10-10 08:54:50|24772.2|24752.2|24773.6|24753.6|24773.6|24753.6|24772.2|24752.2|0
1728550510000|2024-10-10 08:55:10|24776.1|24756.1|24779.7|24759.7|24779.7|24759.7|24776.1|24756.1|1
1728550520000|2024-10-10 08:55:20|24780.8|24760.8|24783.6|24763.6|24786.1|24766.1|24780.8|24760.8|1
1728550530000|2024-10-10 08:55:30|24780.8|24760.8|24780.8|24760.8|24780.8|24760.8|24780.8|24760.8|0
1728550540000|2024-10-10 08:55:40|24779.4|24759.4|24779.4|24759.4|24779.4|24759.4|24778.3|24758.3|1
1728550560000|2024-10-10 08:56:00|24793.3|24753.3|24793.3|24753.3|24793.3|24753.3|24793.3|24753.3|0
1728550570000|2024-10-10 08:56:10|24786.6|24766.6|24791.1|24771.1|24792.2|24772.2|24786.6|24766.6|1
1728550580000|2024-10-10 08:56:20|24789.7|24769.7|24783.3|24763.3|24789.7|24769.7|24783.3|24763.3|0
1728550610000|2024-10-10 08:56:50|24784.7|24764.7|24783.6|24763.6|24784.7|24764.7|24783.6|24763.6|0
1728550620000|2024-10-10 08:57:00|24782.2|24762.2|24782.2|24762.2|24782.2|24762.2|24782.2|24762.2|0
1728550640000|2024-10-10 08:57:20|24783.3|24763.3|24783.3|24763.3|24783.3|24763.3|24783.3|24763.3|0
1728550670000|2024-10-10 08:57:50|||||||||1
1728550680000|2024-10-10 08:58:00|24784.7|24764.7|24784.7|24764.7|24784.7|24764.7|24784.7|24764.7|0
1728550690000|2024-10-10 08:58:10|24786.1|24766.1|24786.1|24766.1|24786.1|24766.1|24786.1|24766.1|0
1728550700000|2024-10-10 08:58:20|24787.2|24767.2|24791.1|24771.1|24791.1|24771.1|24787.2|24767.2|0
1728550720000|2024-10-10 08:58:40|24783|24763|24781.9|24761.9|24783|24763|24781.9|24761.9|4
1728550730000|2024-10-10 08:58:50|24783.3|24763.3|24782.2|24762.2|24785.8|24765.8|24782.2|24762.2|0
1728550740000|2024-10-10 08:59:00|24785.8|24765.8|24789.7|24769.7|24789.7|24769.7|24785.8|24765.8|0
1728550750000|2024-10-10 08:59:10|24788.3|24768.3|24788.3|24768.3|24788.3|24768.3|24788.3|24768.3|0
1728550780000|2024-10-10 08:59:40|24790.8|24770.8|24790.8|24770.8|24790.8|24770.8|24790.8|24770.8|0
1728550790000|2024-10-10 08:59:50|24789.7|24769.7|24788.3|24768.3|24789.7|24769.7|24788.3|24768.3|0
1728550810000|2024-10-10 09:00:10|24787.2|24767.2|24780.5|24760.5|24787.2|24767.2|24780.5|24760.5|0
1728550820000|2024-10-10 09:00:20|24779.4|24759.4|24778.3|24758.3|24779.4|24759.4|24778.3|24758.3|3
1728550830000|2024-10-10 09:00:30|24779.4|24759.4|24778.3|24758.3|24779.4|24759.4|24778.3|24758.3|0
1728550840000|2024-10-10 09:00:40|24779.4|24759.4|24780.8|24760.8|24783.3|24763.3|24779.4|24759.4|1
1728550850000|2024-10-10 09:00:50|24779.4|24759.4|24779.4|24759.4|24779.4|24759.4|24779.4|24759.4|0
1728550860000|2024-10-10 09:01:00|24781.1|24741.1|24764.7|24744.7|24781.1|24744.7|24764.7|24738.3|4
1728550870000|2024-10-10 09:01:10|24761.9|24741.9|24765.5|24745.5|24765.5|24745.5|24761.9|24741.9|8
1728550880000|2024-10-10 09:01:20|24768|24748|24769.4|24749.4|24769.4|24749.4|24768|24748|0
1728550890000|2024-10-10 09:01:30|24771.6|24751.6|24771.6|24751.6|24771.6|24751.6|24771.6|24751.6|0
1728550900000|2024-10-10 09:01:40|24774.4|24754.4|24774.4|24754.4|24774.4|24754.4|24774.4|24754.4|0
1728550910000|2024-10-10 09:01:50|24765.8|24745.8|24765.8|24745.8|24765.8|24745.8|24765.8|24745.8|3
1728550920000|2024-10-10 09:02:00|24760.8|24740.8|24734.4|24714.4|24760.8|24740.8|24734.4|24714.4|19
1728550940000|2024-10-10 09:02:20|24735.8|24715.8|24735.8|24715.8|24735.8|24715.8|24735.8|24715.8|2
1728550950000|2024-10-10 09:02:30|24734.7|24714.7|24737.2|24717.2|24737.2|24717.2|24734.7|24714.7|1
1728550960000|2024-10-10 09:02:40|24738.5|24718.5|24744.7|24724.7|24744.7|24724.7|24738.5|24718.5|1
1728550980000|2024-10-10 09:03:00|24745.8|24725.8|24747.2|24727.2|24747.2|24727.2|24745.8|24725.8|0
1728551000000|2024-10-10 09:03:20|24748.5|24728.5|24748.5|24728.5|24748.5|24728.5|24748.5|24728.5|0
1728551010000|2024-10-10 09:03:30|24751|24731|24757.2|24737.2|24757.2|24737.2|24748.5|24728.5|2
1728551020000|2024-10-10 09:03:40|24759.4|24739.4|24762.2|24742.2|24762.2|24742.2|24759.4|24739.4|0
1728551050000|2024-10-10 09:04:10|24764.9|24744.9|24768.3|24748.3|24768.3|24748.3|24764.9|24744.9|1
1728551060000|2024-10-10 09:04:20|24770.5|24750.5|24771.9|24751.9|24771.9|24751.9|24770.5|24750.5|0
1728551070000|2024-10-10 09:04:30|24775.8|24755.8|24786.9|24746.9|24786.9|24755.8|24775.8|24746.9|0
1728551080000|2024-10-10 09:04:40|24780.8|24760.8|24785.8|24765.8|24785.8|24765.8|24780.8|24760.8|0
1728551090000|2024-10-10 09:04:50|24789.7|24769.7|24789.7|24769.7|24789.7|24769.7|24789.7|24769.7|0
1728551100000|2024-10-10 09:05:00|24790.8|24770.8|24790.8|24770.8|24790.8|24770.8|24790.8|24770.8|0
1728551110000|2024-10-10 09:05:10|24792.2|24772.2|24798.5|24778.5|24798.5|24778.5|24792.2|24772.2|0
1728551120000|2024-10-10 09:05:20|24809.7|24769.7|24798.5|24778.5|24809.7|24778.5|24798.5|24769.7|0
1728551130000|2024-10-10 09:05:30|24809.7|24769.7|24798.5|24778.5|24809.7|24778.5|24798.5|24769.7|1
1728551140000|2024-10-10 09:05:40|24802.2|24782.2|24819.7|24799.7|24819.7|24799.7|24802.2|24782.2|11
1728551150000|2024-10-10 09:05:50|24823.3|24803.3|24823.3|24803.3|24823.3|24803.3|24823.3|24803.3|1
1728551160000|2024-10-10 09:06:00|24824.7|24804.7|24819.7|24799.7|24824.7|24804.7|24819.7|24799.7|1
1728551170000|2024-10-10 09:06:10|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|4
1728551190000|2024-10-10 09:06:30|24815.5|24795.5|24802.2|24782.2|24815.5|24795.5|24802.2|24782.2|1
1728551210000|2024-10-10 09:06:50|24799.7|24779.7|24794.9|24774.9|24807.4|24779.7|24794.9|24767.4|2
1728551220000|2024-10-10 09:07:00|24796|24776|24796|24776|24796|24776|24796|24776|1
1728551280000|2024-10-10 09:08:00|24789.9|24769.9|24789.9|24769.9|24789.9|24769.9|24789.9|24769.9|0
1728551290000|2024-10-10 09:08:10|24788.5|24768.5|24788.5|24768.5|24788.5|24768.5|24788.5|24768.5|3
1728551310000|2024-10-10 09:08:30|24795.2|24755.2|24795.2|24755.2|24795.2|24755.2|24795.2|24755.2|0
1728551320000|2024-10-10 09:08:40|24791|24751|24791|24751|24791|24751|24791|24751|0
1728551330000|2024-10-10 09:08:50|24786.9|24746.9|24786.9|24746.9|24786.9|24746.9|24786.9|24746.9|0
1728551340000|2024-10-10 09:09:00|24773.5|24753.5|24773.5|24753.5|24773.5|24753.5|24773.5|24753.5|0
1728551350000|2024-10-10 09:09:10|24772.4|24752.4|24772.4|24752.4|24773.5|24753.5|24772.4|24752.4|4
1728551360000|2024-10-10 09:09:20|24773.5|24753.5|24773.5|24753.5|24773.5|24753.5|24773.5|24753.5|0
1728551380000|2024-10-10 09:09:40|24786.9|24746.9|24786.9|24746.9|24786.9|24746.9|24786.9|24746.9|1
1728551390000|2024-10-10 09:09:50|24784.7|24764.7|24784.7|24764.7|24784.7|24764.7|24784.7|24764.7|0
1728551400000|2024-10-10 09:10:00|24786.9|24766.9|24789.7|24769.7|24789.7|24769.7|24786.9|24766.9|0
1728551410000|2024-10-10 09:10:10|24792.2|24772.2|24792.2|24772.2|24792.2|24772.2|24790.8|24770.8|0
1728551420000|2024-10-10 09:10:20|24794.7|24774.7|24794.7|24774.7|24794.7|24774.7|24794.7|24774.7|0
1728551430000|2024-10-10 09:10:30|24795.8|24775.8|24798.3|24778.3|24798.3|24778.3|24795.8|24775.8|0
1728551440000|2024-10-10 09:10:40|24799.4|24779.4|24798.3|24778.3|24799.4|24779.4|24798.3|24778.3|0
1728551450000|2024-10-10 09:10:50|24799.4|24779.4|24803.3|24783.3|24803.3|24783.3|24799.4|24779.4|0
1728551460000|2024-10-10 09:11:00|24807.2|24787.2|24808.3|24788.3|24808.3|24788.3|24807.2|24787.2|1
1728551470000|2024-10-10 09:11:10|24806.9|24786.9|24806.9|24786.9|24806.9|24786.9|24806.9|24786.9|4
1728551480000|2024-10-10 09:11:20|24804.4|24784.4|24803|24783|24804.4|24784.4|24803|24783|0
1728551490000|2024-10-10 09:11:30|24801.6|24781.6|24801.6|24781.6|24801.6|24781.6|24801.6|24781.6|0
1728551500000|2024-10-10 09:11:40|24803|24783|24803|24783|24803|24783|24803|24783|0
1728551530000|2024-10-10 09:12:10|24801.9|24781.9|24802.2|24782.2|24803.3|24783.3|24801.9|24781.9|0
1728551540000|2024-10-10 09:12:20|||||||||1
1728551590000|2024-10-10 09:13:10|24803.5|24783.5|24803.5|24783.5|24803.5|24783.5|24803.5|24783.5|2
1728551600000|2024-10-10 09:13:20|24805.8|24785.8|24808|24788|24808|24788|24805.8|24785.8|0
1728551610000|2024-10-10 09:13:30|24806.9|24786.9|24806.9|24786.9|24806.9|24786.9|24806.9|24786.9|0
1728551620000|2024-10-10 09:13:40|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|0
1728551640000|2024-10-10 09:14:00|24809.7|24789.7|24809.7|24789.7|24809.7|24789.7|24809.7|24789.7|0
1728551650000|2024-10-10 09:14:10|24806|24786|24803.3|24783.3|24806|24786|24803.3|24783.3|1
1728551660000|2024-10-10 09:14:20|24799.7|24779.7|24799.7|24779.7|24799.7|24779.7|24795.8|24775.8|2
1728551670000|2024-10-10 09:14:30|24800.8|24780.8|24799.7|24779.7|24800.8|24780.8|24799.7|24779.7|1
1728551680000|2024-10-10 09:14:40|24800.8|24780.8|24799.7|24779.7|24800.8|24780.8|24799.7|24779.7|0
1728551690000|2024-10-10 09:14:50|24800.8|24780.8|24800.8|24780.8|24800.8|24780.8|24800.8|24780.8|0
1728551700000|2024-10-10 09:15:00|24799.7|24779.7|24799.7|24779.7|24799.7|24779.7|24799.7|24779.7|0
1728551710000|2024-10-10 09:15:10|24798.5|24778.5|24797.2|24777.2|24798.5|24778.5|24797.2|24777.2|0
1728551720000|2024-10-10 09:15:20|24795.8|24775.8|24795.8|24775.8|24795.8|24775.8|24795.8|24775.8|0
1728551730000|2024-10-10 09:15:30|24794.7|24774.7|24788.3|24768.3|24794.7|24774.7|24788.3|24768.3|1
1728551740000|2024-10-10 09:15:40|24786.9|24766.9|24786.9|24766.9|24786.9|24766.9|24786.9|24766.9|0
1728551760000|2024-10-10 09:16:00|24780.8|24760.8|24778.5|24758.5|24780.8|24760.8|24778.5|24758.5|0
1728551780000|2024-10-10 09:16:20|24779.7|24759.7|24779.7|24759.7|24779.7|24759.7|24779.7|24759.7|0
1728551790000|2024-10-10 09:16:30|24777.4|24757.4|24777.4|24757.4|24777.4|24757.4|24777.4|24757.4|0
1728551800000|2024-10-10 09:16:40|24774.7|24754.7|24774.7|24754.7|24774.7|24754.7|24774.7|24754.7|0
1728551820000|2024-10-10 09:17:00|24768.5|24748.5|24762.2|24742.2|24768.5|24748.5|24762.2|24742.2|1
1728551830000|2024-10-10 09:17:10|24760.8|24740.8|24769.7|24729.7|24769.7|24740.8|24760.8|24729.7|0
1728551840000|2024-10-10 09:17:20|24760.8|24740.8|24769.7|24729.7|24769.7|24740.8|24760.8|24729.7|0
1728551850000|2024-10-10 09:17:30|24760.8|24740.8|24760.8|24740.8|24760.8|24740.8|24760.8|24740.8|0
1728551860000|2024-10-10 09:17:40|24769.7|24729.7|24760.8|24740.8|24769.7|24740.8|24760.8|24729.7|0
1728551890000|2024-10-10 09:18:10|24769.7|24729.7|24760.8|24740.8|24769.7|24740.8|24760.8|24729.7|2
1728551900000|2024-10-10 09:18:20|24762.2|24742.2|24764.7|24744.7|24773.3|24747.2|24762.2|24733.3|1
1728551920000|2024-10-10 09:18:40|24764.6|24744.6|24771.9|24751.9|24771.9|24751.9|24764.6|24744.6|3
1728551930000|2024-10-10 09:18:50|24776|24756|24794.4|24774.4|24794.4|24774.4|24776|24756|4
1728551940000|2024-10-10 09:19:00|24792.1|24772.1|24792.1|24772.1|24792.1|24772.1|24789.9|24769.9|0
1728551950000|2024-10-10 09:19:10|24793.3|24773.3|24793.3|24773.3|24793.3|24773.3|24792.1|24772.1|0
1728551960000|2024-10-10 09:19:20|24792.1|24772.1|24792.1|24772.1|24793.3|24773.3|24792.1|24772.1|0
1728551970000|2024-10-10 09:19:30|24793.3|24773.3|24793.3|24773.3|24793.3|24773.3|24792.1|24772.1|0
1728551990000|2024-10-10 09:19:50|24794.4|24774.4|24795.8|24775.8|24795.8|24775.8|24794.4|24774.4|1
1728552000000|2024-10-10 09:20:00|24798.3|24778.3|24798.3|24778.3|24798.3|24778.3|24798.3|24778.3|0
1728552030000|2024-10-10 09:20:30|24799.6|24779.6|24799.6|24779.6|24799.6|24779.6|24799.6|24779.6|0
1728552040000|2024-10-10 09:20:40|24802.1|24782.1|24800.8|24780.8|24802.1|24782.1|24800.8|24780.8|2
1728552050000|2024-10-10 09:20:50|24803|24783|24804.4|24784.4|24804.4|24784.4|24803|24783|1
1728552070000|2024-10-10 09:21:10|24809.1|24789.1|24813|24793|24813|24793|24809.1|24789.1|0
1728552090000|2024-10-10 09:21:30|24814.4|24794.4|24814.4|24794.4|24814.4|24794.4|24814.4|24794.4|0
1728552100000|2024-10-10 09:21:40|24815.5|24795.5|24815.5|24795.5|24815.5|24795.5|24815.5|24795.5|0
1728552130000|2024-10-10 09:22:10|24814.1|24794.1|24813|24793|24814.1|24794.1|24813|24793|1
1728552140000|2024-10-10 09:22:20|24810.8|24790.8|24810.8|24790.8|24810.8|24790.8|24810.8|24790.8|0
1728552150000|2024-10-10 09:22:30|24809.4|24789.4|24809.4|24789.4|24809.4|24789.4|24809.4|24789.4|0
1728552160000|2024-10-10 09:22:40|24812.1|24792.1|24812.1|24792.1|24812.1|24792.1|24812.1|24792.1|3
1728552170000|2024-10-10 09:22:50|24815.8|24795.8|24817.1|24797.1|24817.1|24797.1|24815.8|24795.8|0
1728552190000|2024-10-10 09:23:10|24820.8|24800.8|24838|24818|24838|24818|24820.8|24800.8|7
1728552200000|2024-10-10 09:23:20|24839.4|24819.4|24841.9|24821.9|24841.9|24821.9|24839.4|24819.4|2
1728552210000|2024-10-10 09:23:30|24840.8|24820.8|24832.1|24812.1|24840.8|24820.8|24832.1|24812.1|4
1728552220000|2024-10-10 09:23:40|24830.8|24810.8|24825.8|24805.8|24830.8|24810.8|24825.8|24805.8|8
1728552240000|2024-10-10 09:24:00|24824.4|24804.4|24824.4|24804.4|24824.4|24804.4|24824.4|24804.4|0
1728552250000|2024-10-10 09:24:10|24823.3|24803.3|24819.4|24799.4|24823.3|24803.3|24819.4|24799.4|0
1728552280000|2024-10-10 09:24:40|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|0
1728552290000|2024-10-10 09:24:50|24823.3|24803.3|24825.8|24805.8|24825.8|24805.8|24823.3|24803.3|3
1728552300000|2024-10-10 09:25:00|24828|24808|24830.8|24810.8|24830.8|24810.8|24828|24808|0
1728552320000|2024-10-10 09:25:20|24831.9|24811.9|24840.8|24820.8|24840.8|24820.8|24831.9|24811.9|1
1728552330000|2024-10-10 09:25:30|24841.9|24821.9|24843.3|24823.3|24843.3|24823.3|24841.9|24821.9|0
1728552340000|2024-10-10 09:25:40|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|0
1728552350000|2024-10-10 09:25:50|24836.9|24816.9|24838|24818|24838|24818|24836.9|24816.9|0
1728552360000|2024-10-10 09:26:00|24839.4|24819.4|24840.8|24820.8|24841.9|24821.9|24839.4|24819.4|0
1728552370000|2024-10-10 09:26:10|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|0
1728552380000|2024-10-10 09:26:20|24838.3|24818.3|24838.3|24818.3|24838.3|24818.3|24838.3|24818.3|0
1728552390000|2024-10-10 09:26:30|24837.1|24817.1|24834.6|24814.6|24837.1|24817.1|24834.6|24814.6|0
1728552400000|2024-10-10 09:26:40|24831.9|24811.9|24831.9|24811.9|24831.9|24811.9|24831.9|24811.9|0
1728552430000|2024-10-10 09:27:10|24835.8|24815.8|24839.6|24819.6|24839.6|24819.6|24835.8|24815.8|1
1728552440000|2024-10-10 09:27:20|24839.4|24819.4|24839.4|24819.4|24839.4|24819.4|24839.4|24819.4|0
1728552460000|2024-10-10 09:27:40|24840.5|24820.5|24839.4|24819.4|24841.9|24821.9|24839.4|24819.4|0
1728552480000|2024-10-10 09:28:00|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|1
1728552490000|2024-10-10 09:28:10|24846.9|24826.9|24849.4|24829.4|24849.4|24829.4|24846.9|24826.9|1
1728552500000|2024-10-10 09:28:20|24846.9|24826.9|24844.4|24824.4|24846.9|24826.9|24844.4|24824.4|1
1728552510000|2024-10-10 09:28:30|24842.1|24822.1|24842.1|24822.1|24842.1|24822.1|24842.1|24822.1|0
1728552520000|2024-10-10 09:28:40|24840.8|24820.8|24844.4|24824.4|24844.4|24824.4|24840.8|24820.8|1
1728552530000|2024-10-10 09:28:50|24843.3|24823.3|24843|24823|24843.3|24823.3|24841.9|24821.9|1
1728552540000|2024-10-10 09:29:00|24844.4|24824.4|24843.3|24823.3|24844.4|24824.4|24843.3|24823.3|0
1728552550000|2024-10-10 09:29:10|24841.9|24821.9|24840.5|24820.5|24841.9|24821.9|24839.4|24819.4|0
1728552560000|2024-10-10 09:29:20|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|1
1728552580000|2024-10-10 09:29:40|24843|24823|24843|24823|24843|24823|24843|24823|8
1728552590000|2024-10-10 09:29:50|24850.5|24810.5|24834.4|24814.4|24850.5|24814.4|24834.4|24810.5|0
1728552620000|2024-10-10 09:30:20|24833.3|24813.3|24834.4|24814.4|24834.4|24814.4|24833.3|24813.3|1
1728552630000|2024-10-10 09:30:30|||||||||1
1728552640000|2024-10-10 09:30:40|24835.8|24815.8|24838.3|24818.3|24838.3|24818.3|24835.8|24815.8|2
1728552650000|2024-10-10 09:30:50|24835.8|24815.8|24835.8|24815.8|24835.8|24815.8|24835.8|24815.8|0
1728552670000|2024-10-10 09:31:10|24834.6|24814.6|24833.3|24813.3|24835.8|24815.8|24833.3|24813.3|0
1728552680000|2024-10-10 09:31:20|24834.4|24814.4|24835.8|24815.8|24835.8|24815.8|24834.4|24814.4|0
1728552690000|2024-10-10 09:31:30|24834.6|24814.6|24834.4|24814.4|24835.8|24815.8|24833.3|24813.3|0
1728552700000|2024-10-10 09:31:40|24833.3|24813.3|24833.3|24813.3|24833.3|24813.3|24833.3|24813.3|0
1728552710000|2024-10-10 09:31:50|24834.4|24814.4|24834.4|24814.4|24834.4|24814.4|24834.4|24814.4|0
1728552740000|2024-10-10 09:32:20|24832.1|24812.1|24824.4|24804.4|24833.3|24812.1|24824.4|24793.3|1
1728552770000|2024-10-10 09:32:50|24831.9|24791.9|24821.9|24801.9|24831.9|24804.4|24821.9|24791.9|0
1728552780000|2024-10-10 09:33:00|24824.4|24804.4|24834.4|24814.4|24836.9|24814.4|24824.4|24796.9|1
1728552810000|2024-10-10 09:33:30|24835.8|24815.8|24838|24818|24838|24818|24835.8|24815.8|2
1728552820000|2024-10-10 09:33:40|24839.4|24819.4|24843|24823|24843|24823|24839.4|24819.4|2
1728552830000|2024-10-10 09:33:50|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|24841.9|24821.9|0
1728552840000|2024-10-10 09:34:00|24843|24823|24848.3|24828.3|24848.3|24828.3|24843|24823|0
1728552850000|2024-10-10 09:34:10|24849.4|24829.4|24850.8|24830.8|24850.8|24830.8|24849.4|24829.4|1
1728552860000|2024-10-10 09:34:20|24855.8|24835.8|24855.8|24835.8|24855.8|24835.8|24855.8|24835.8|3
1728552880000|2024-10-10 09:34:40|24869.1|24829.1|24871.9|24831.9|24871.9|24831.9|24869.1|24829.1|0
1728552890000|2024-10-10 09:34:50|24873.2|24833.2|24874.6|24834.6|24874.6|24834.6|24873.2|24833.2|1
1728552920000|2024-10-10 09:35:20|24869.4|24849.4|24871.6|24851.6|24871.6|24851.6|24869.4|24849.4|0
1728552950000|2024-10-10 09:35:50|24873|24853|24873|24853|24873|24853|24873|24853|2
1728552960000|2024-10-10 09:36:00|24870.7|24850.7|24870.7|24850.7|24870.7|24850.7|24870.7|24850.7|0
1728552970000|2024-10-10 09:36:10|24865.7|24845.7|24864.4|24844.4|24865.7|24845.7|24864.4|24844.4|1
1728552980000|2024-10-10 09:36:20|24865.7|24845.7|24860.7|24840.7|24865.7|24845.7|24860.7|24840.7|2
1728552990000|2024-10-10 09:36:30|24861.9|24841.9|24856.9|24836.9|24861.9|24841.9|24856.9|24836.9|0
1728553010000|2024-10-10 09:36:50|24860.7|24840.7|24860.7|24840.7|24860.7|24840.7|24860.7|24840.7|0
1728553020000|2024-10-10 09:37:00|24855.7|24835.7|24850.7|24830.7|24855.7|24835.7|24850.7|24830.7|0
1728553040000|2024-10-10 09:37:20|24853.2|24833.2|24853.2|24833.2|24853.2|24833.2|24853.2|24833.2|0
1728553050000|2024-10-10 09:37:30|||||||||1
1728553060000|2024-10-10 09:37:40|24850.7|24830.7|24850.7|24830.7|24850.7|24830.7|24850.7|24830.7|0
1728553070000|2024-10-10 09:37:50|24851.9|24831.9|24850.5|24830.5|24851.9|24831.9|24849.4|24829.4|2
1728553080000|2024-10-10 09:38:00|24851.9|24831.9|24859.4|24839.4|24859.4|24839.4|24851.9|24831.9|0
1728553100000|2024-10-10 09:38:20|24860.5|24840.5|24860.5|24840.5|24860.5|24840.5|24860.5|24840.5|0
1728553110000|2024-10-10 09:38:30|24868.2|24828.2|24854.6|24834.6|24868.2|24836|24853.2|24828.2|3
1728553140000|2024-10-10 09:39:00|24860.7|24840.7|24861.9|24841.9|24864.4|24844.4|24860.7|24840.7|0
1728553150000|2024-10-10 09:39:10|24864.4|24844.4|24861.9|24841.9|24864.4|24844.4|24861.9|24841.9|0
1728553160000|2024-10-10 09:39:20|24864.4|24844.4|24861.9|24841.9|24864.4|24844.4|24861.9|24841.9|0
1728553170000|2024-10-10 09:39:30|24860.7|24840.7|24859.4|24839.4|24860.7|24840.7|24859.4|24839.4|6
1728553180000|2024-10-10 09:39:40|24858.2|24838.2|24855.7|24835.7|24858.2|24838.2|24855.7|24835.7|2
1728553190000|2024-10-10 09:39:50|24854.6|24834.6|24858.2|24838.2|24858.2|24838.2|24854.4|24834.4|0
1728553220000|2024-10-10 09:40:20|24860.7|24840.7|24860.7|24840.7|24860.7|24840.7|24860.7|24840.7|1
1728553230000|2024-10-10 09:40:30|24864.4|24844.4|24861.9|24841.9|24864.4|24844.4|24861.9|24841.9|0
1728553250000|2024-10-10 09:40:50|24864.4|24844.4|24866.9|24846.9|24866.9|24846.9|24864.4|24844.4|0
1728553270000|2024-10-10 09:41:10|||||||||2
1728553280000|2024-10-10 09:41:20|24873.2|24833.2|24873.2|24853.2|24876.9|24853.2|24863|24831.9|3
1728553290000|2024-10-10 09:41:30|24870.7|24850.7|24873.2|24853.2|24873.2|24853.2|24870.7|24850.7|1
1728553300000|2024-10-10 09:41:40|24875.7|24855.7|24881.9|24861.9|24881.9|24861.9|24875.7|24855.7|7
1728553310000|2024-10-10 09:41:50|||||||||1
1728553320000|2024-10-10 09:42:00|24883|24863|24884.4|24864.4|24884.4|24864.4|24883|24863|1
1728553330000|2024-10-10 09:42:10|24886.9|24866.9|24881.9|24861.9|24886.9|24866.9|24881.9|24861.9|0
1728553340000|2024-10-10 09:42:20|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|0
1728553350000|2024-10-10 09:42:30|24879.4|24859.4|24876.9|24856.9|24879.4|24859.4|24876.9|24856.9|0
1728553360000|2024-10-10 09:42:40|24879.4|24859.4|24879.4|24859.4|24879.4|24859.4|24879.4|24859.4|0
1728553380000|2024-10-10 09:43:00|24876.9|24856.9|24876.9|24856.9|24876.9|24856.9|24876.9|24856.9|0
1728553390000|2024-10-10 09:43:10|24875.7|24855.7|24859.4|24839.4|24875.7|24855.7|24859.4|24839.4|3
1728553450000|2024-10-10 09:44:10|24856.6|24836.6|24854.4|24834.4|24856.6|24836.6|24854.4|24834.4|1
1728553460000|2024-10-10 09:44:20|24851.6|24831.6|24859.4|24839.4|24859.4|24839.4|24851.6|24831.6|4
1728553480000|2024-10-10 09:44:40|24858.2|24838.2|24856.9|24836.9|24858.2|24838.2|24856.9|24836.9|0
1728553490000|2024-10-10 09:44:50|24858.2|24838.2|24858.2|24838.2|24858.2|24838.2|24858.2|24838.2|0
1728553520000|2024-10-10 09:45:20|24855.7|24835.7|24855.7|24835.7|24858.2|24838.2|24855.7|24835.7|0
1728553530000|2024-10-10 09:45:30|24856.9|24836.9|24861.9|24821.9|24861.9|24838.2|24855.7|24821.9|1
1728553540000|2024-10-10 09:45:40|24860.5|24820.5|24838.2|24818.2|24860.5|24820.5|24838.2|24818.2|3
1728553550000|2024-10-10 09:45:50|24836.9|24816.9|24836.9|24816.9|24836.9|24816.9|24836.9|24816.9|1
1728553560000|2024-10-10 09:46:00|24834.6|24814.6|24815.7|24795.7|24834.6|24814.6|24815.7|24795.7|3
1728553570000|2024-10-10 09:46:10|24816.9|24796.9|24819.4|24799.4|24819.4|24799.4|24816.9|24796.9|0
1728553580000|2024-10-10 09:46:20|24833.2|24793.2|24824.4|24804.4|24833.2|24804.4|24824.4|24793.2|0
1728553590000|2024-10-10 09:46:30|24826.9|24806.9|24826.9|24806.9|24826.9|24806.9|24826.9|24806.9|0
1728553610000|2024-10-10 09:46:50|24829.4|24809.4|24840.5|24820.5|24841.6|24821.6|24829.4|24809.4|1
1728553620000|2024-10-10 09:47:00|||||||||1
1728553640000|2024-10-10 09:47:20|24841.6|24821.6|24844.4|24824.4|24844.4|24824.4|24840.7|24820.7|0
1728553650000|2024-10-10 09:47:30|24843|24823|24846.9|24826.9|24846.9|24826.9|24843|24823|0
1728553660000|2024-10-10 09:47:40|24844.4|24824.4|24839.4|24819.4|24844.4|24824.4|24839.4|24819.4|0
1728553680000|2024-10-10 09:48:00|24838.2|24818.2|24818.2|24798.2|24838.2|24818.2|24818.2|24798.2|5
1728553690000|2024-10-10 09:48:10|||||||||1
1728553700000|2024-10-10 09:48:20|24823|24803|24825.7|24805.7|24825.7|24805.7|24823|24803|1
1728553720000|2024-10-10 09:48:40|24829.4|24809.4|24830.7|24810.7|24830.7|24810.7|24829.4|24809.4|0
1728553760000|2024-10-10 09:49:20|24833.2|24813.2|24833.2|24813.2|24833.2|24813.2|24833.2|24813.2|0
1728553770000|2024-10-10 09:49:30|24834.6|24814.6|24834.6|24814.6|24835.7|24815.7|24834.6|24814.6|8
1728553780000|2024-10-10 09:49:40|24833.2|24813.2|24835.7|24815.7|24835.7|24815.7|24833.2|24813.2|1
1728553790000|2024-10-10 09:49:50|24834.6|24814.6|24828.2|24808.2|24834.6|24814.6|24828.2|24808.2|2
1728553820000|2024-10-10 09:50:20|24829.3|24809.3|24829.3|24809.3|24829.3|24809.3|24829.3|24809.3|2
1728553830000|2024-10-10 09:50:30|24830.7|24810.7|24830.7|24810.7|24830.7|24810.7|24830.7|24810.7|0
1728553840000|2024-10-10 09:50:40|24831.8|24811.8|24833.2|24813.2|24833.2|24813.2|24831.8|24811.8|0
1728553850000|2024-10-10 09:50:50|24834.6|24814.6|24830.7|24810.7|24835.7|24815.7|24830.7|24810.7|3
1728553860000|2024-10-10 09:51:00|24833.2|24813.2|24833.2|24813.2|24833.2|24813.2|24833.2|24813.2|1
1728553870000|2024-10-10 09:51:10|24835.7|24815.7|24838.2|24818.2|24838.2|24818.2|24835.7|24815.7|3
1728553880000|2024-10-10 09:51:20|24840.7|24820.7|24844.6|24824.6|24844.6|24824.6|24840.7|24820.7|0
1728553890000|2024-10-10 09:51:30|24845.7|24825.7|24845.7|24825.7|24845.7|24825.7|24845.7|24825.7|0
1728553920000|2024-10-10 09:52:00|24846.8|24826.8|24849.1|24829.1|24849.1|24829.1|24846.8|24826.8|1
1728553930000|2024-10-10 09:52:10|24853.2|24833.2|24853.2|24833.2|24853.2|24833.2|24853.2|24833.2|0
1728553940000|2024-10-10 09:52:20|24855.7|24835.7|24860.7|24840.7|24860.7|24840.7|24855.7|24835.7|0
1728554000000|2024-10-10 09:53:20|24865.7|24845.7|24865.7|24845.7|24865.7|24845.7|24865.7|24845.7|0
1728554010000|2024-10-10 09:53:30|24868.2|24848.2|24868.2|24848.2|24868.2|24848.2|24868.2|24848.2|1
1728554020000|2024-10-10 09:53:40|24865.7|24845.7|24865.7|24845.7|24865.7|24845.7|24865.7|24845.7|0
1728554060000|2024-10-10 09:54:20|24876.8|24836.8|24876.8|24836.8|24879.6|24850.7|24869.3|24836.8|0
1728554070000|2024-10-10 09:54:30|24864.6|24844.6|24862.1|24842.1|24864.6|24844.6|24862.1|24842.1|2
1728554080000|2024-10-10 09:54:40|24860.7|24840.7|24858.2|24818.2|24860.7|24840.7|24851.8|24818.2|2
1728554090000|2024-10-10 09:54:50|24849.3|24829.3|24845.7|24825.7|24850.7|24830.7|24843.2|24823.2|7
1728554100000|2024-10-10 09:55:00|24844.6|24824.6|24843.2|24823.2|24844.6|24824.6|24843.2|24823.2|0
1728554110000|2024-10-10 09:55:10|24845.7|24825.7|24868.2|24828.2|24870.7|24830.7|24845.7|24825.7|2
1728554120000|2024-10-10 09:55:20|24870.5|24830.5|24859.3|24839.3|24871.8|24839.3|24859.3|24830.5|1
1728554140000|2024-10-10 09:55:40|24860.5|24840.5|24861.8|24841.8|24861.8|24841.8|24860.5|24840.5|1
1728554200000|2024-10-10 09:56:40|24866.8|24826.8|24851.8|24831.8|24866.8|24833.2|24851.8|24826.8|2
1728554230000|2024-10-10 09:57:10|24853.2|24833.2|24853.2|24833.2|24853.2|24833.2|24853.2|24833.2|1
1728554330000|2024-10-10 09:58:50|24854.6|24834.6|24858.2|24838.2|24858.2|24838.2|24854.6|24834.6|1
1728554360000|2024-10-10 09:59:20|24855.7|24835.7|24855.7|24835.7|24856.8|24836.8|24855.7|24835.7|0
1728554370000|2024-10-10 09:59:30|24860.7|24840.7|24855.7|24835.7|24860.7|24840.7|24855.7|24835.7|0
1728554390000|2024-10-10 09:59:50|24860.7|24840.7|24860.7|24840.7|24860.7|24840.7|24860.7|24840.7|0
1728554410000|2024-10-10 10:00:10|24873.2|24833.2|24870.7|24850.7|24873.2|24850.7|24870.7|24833.2|3
1728554420000|2024-10-10 10:00:20|24888.2|24848.2|24888.2|24848.2|24888.2|24848.2|24888.2|24848.2|1
1728554450000|2024-10-10 10:00:50|24877.1|24857.1|24877.1|24857.1|24877.1|24857.1|24877.1|24857.1|0
1728554460000|2024-10-10 10:01:00|24875.7|24855.7|24865.7|24845.7|24875.7|24855.7|24865.7|24845.7|0
1728554470000|2024-10-10 10:01:10|24871.8|24831.8|24866.8|24826.8|24871.8|24831.8|24866.8|24826.8|1
1728554480000|2024-10-10 10:01:20|24858|24838|24858|24838|24858|24838|24858|24838|0
1728554490000|2024-10-10 10:01:30|24860.7|24840.7|24855.7|24835.7|24860.7|24840.7|24855.7|24835.7|0
1728554510000|2024-10-10 10:01:50|24854.6|24834.6|24855.7|24835.7|24855.7|24835.7|24853.2|24833.2|2
1728554530000|2024-10-10 10:02:10|||||||||1
1728554540000|2024-10-10 10:02:20|24858.2|24838.2|24853.2|24833.2|24858.2|24838.2|24853.2|24833.2|15
1728554550000|2024-10-10 10:02:30|24851|24831|24846|24826|24851|24831|24846|24826|0
1728554560000|2024-10-10 10:02:40|24841.8|24821.8|24841.8|24821.8|24841.8|24821.8|24841.8|24821.8|0
1728554580000|2024-10-10 10:03:00|24836.8|24816.8|24835.7|24815.7|24836.8|24816.8|24835.7|24815.7|2
1728554590000|2024-10-10 10:03:10|24834.3|24814.3|24834.3|24814.3|24834.3|24814.3|24834.3|24814.3|0
1728554600000|2024-10-10 10:03:20|24843.2|24803.2|24835.7|24815.7|24843.2|24815.7|24835.7|24803.2|1
1728554610000|2024-10-10 10:03:30|24836.8|24816.8|24843.2|24823.2|24843.2|24823.2|24836.8|24816.8|1
1728554620000|2024-10-10 10:03:40|24845.7|24825.7|24855.7|24835.7|24855.7|24835.7|24845.7|24825.7|0
1728554630000|2024-10-10 10:03:50|24863.2|24843.2|24873.2|24853.2|24876.8|24853.2|24863.2|24836.8|0
1728554640000|2024-10-10 10:04:00|24874.3|24854.3|24870.7|24850.7|24875.7|24855.7|24870.7|24850.7|0
1728554650000|2024-10-10 10:04:10|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|0
1728554660000|2024-10-10 10:04:20|24868.2|24848.2|24865.7|24845.7|24868.2|24848.2|24865.7|24845.7|0
1728554670000|2024-10-10 10:04:30|24863|24843|24863|24843|24863|24843|24863|24843|0
1728554680000|2024-10-10 10:04:40|24862.9|24842.9|24862.9|24842.9|24862.9|24842.9|24862.9|24842.9|0
1728554690000|2024-10-10 10:04:50|24866.8|24846.8|24871.8|24851.8|24871.8|24851.8|24866.8|24846.8|2
1728554750000|2024-10-10 10:05:50|24874.3|24854.3|24874.3|24854.3|24874.3|24854.3|24874.3|24854.3|0
1728554760000|2024-10-10 10:06:00|24873.2|24853.2|24870.7|24850.7|24873.2|24853.2|24870.7|24850.7|0
1728554810000|2024-10-10 10:06:50|24871.8|24851.8|24874.3|24854.3|24874.3|24854.3|24871.8|24851.8|2
1728554840000|2024-10-10 10:07:20|24870.4|24850.4|24876.6|24856.6|24876.6|24856.6|24870.4|24850.4|1
1728554850000|2024-10-10 10:07:30|24877.7|24857.7|24886.8|24866.8|24886.8|24866.8|24877.7|24857.7|1
1728554860000|2024-10-10 10:07:40|24887.9|24867.9|24890.7|24870.7|24890.7|24870.7|24887.9|24867.9|0
1728554870000|2024-10-10 10:07:50|24891.8|24871.8|24896|24856|24896|24871.8|24889.3|24856|3
1728554880000|2024-10-10 10:08:00|24893.2|24853.2|24893.2|24853.2|24893.2|24853.2|24893.2|24853.2|0
1728554890000|2024-10-10 10:08:10|24891.8|24851.8|24888.2|24848.2|24891.8|24851.8|24888.2|24848.2|2
1728554900000|2024-10-10 10:08:20|24885.7|24845.7|24885.7|24845.7|24885.7|24845.7|24885.7|24845.7|1
1728554910000|2024-10-10 10:08:30|24870.7|24850.7|24870.7|24850.7|24870.7|24850.7|24870.7|24850.7|0
1728554920000|2024-10-10 10:08:40|24871.8|24851.8|24871.8|24851.8|24871.8|24851.8|24871.8|24851.8|1
1728554930000|2024-10-10 10:08:50|24873.2|24853.2|24873.2|24853.2|24873.2|24853.2|24873.2|24853.2|1
1728554940000|2024-10-10 10:09:00|24875.7|24855.7|24875.7|24855.7|24875.7|24855.7|24875.7|24855.7|0
1728554980000|2024-10-10 10:09:40|24876.8|24856.8|24878.2|24858.2|24878.2|24858.2|24876.8|24856.8|0
1728555020000|2024-10-10 10:10:20|24880.7|24860.7|24886.8|24866.8|24886.8|24866.8|24880.7|24860.7|0
1728555060000|2024-10-10 10:11:00|24888.2|24868.2|24889.3|24869.3|24889.3|24869.3|24888.2|24868.2|1
1728555080000|2024-10-10 10:11:20|24890.4|24870.4|24894.3|24874.3|24894.3|24874.3|24890.4|24870.4|0
1728555090000|2024-10-10 10:11:30|24895.7|24875.7|24895.7|24875.7|24895.7|24875.7|24895.7|24875.7|1
1728555110000|2024-10-10 10:11:50|24894.3|24874.3|24890.7|24870.7|24894.3|24874.3|24890.7|24870.7|2
1728555120000|2024-10-10 10:12:00|24888.5|24868.5|24884.3|24864.3|24888.5|24868.5|24884.3|24864.3|0
1728555160000|2024-10-10 10:12:40|24886.8|24866.8|24886.8|24866.8|24886.8|24866.8|24886.8|24866.8|0
1728555210000|2024-10-10 10:13:30|||||||||2
1728555230000|2024-10-10 10:13:50|24889.3|24869.3|24889.3|24869.3|24889.3|24869.3|24889.3|24869.3|0
1728555290000|2024-10-10 10:14:50|24888.2|24868.2|24871.6|24851.6|24888.2|24868.2|24871.6|24851.6|4
1728555300000|2024-10-10 10:15:00|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|1
1728555310000|2024-10-10 10:15:10|24870.4|24850.4|24874.3|24854.3|24874.3|24854.3|24870.4|24850.4|1
1728555320000|2024-10-10 10:15:20|24879.3|24859.3|24879.3|24859.3|24879.3|24859.3|24879.3|24859.3|0
1728555330000|2024-10-10 10:15:30|||||||||1
1728555350000|2024-10-10 10:15:50|||||||||1
1728555380000|2024-10-10 10:16:20|||||||||1
1728555400000|2024-10-10 10:16:40|24878.2|24858.2|24878.2|24858.2|24878.2|24858.2|24878.2|24858.2|2
1728555410000|2024-10-10 10:16:50|24879.6|24859.6|24879.6|24859.6|24879.6|24859.6|24879.6|24859.6|2
1728555420000|2024-10-10 10:17:00|24876.8|24856.8|24876.8|24856.8|24876.8|24856.8|24876.8|24856.8|2
1728555430000|2024-10-10 10:17:10|24874.6|24854.6|24871.8|24851.8|24874.6|24854.6|24871.8|24851.8|0
1728555500000|2024-10-10 10:18:20|24869.3|24849.3|24869.3|24849.3|24870.4|24850.4|24869.3|24849.3|2
1728555520000|2024-10-10 10:18:40|24867.9|24847.9|24866.8|24846.8|24867.9|24847.9|24866.8|24846.8|1
1728555540000|2024-10-10 10:19:00|24865.7|24845.7|24865.7|24845.7|24865.7|24845.7|24865.7|24845.7|1
1728555590000|2024-10-10 10:19:50|24866.8|24846.8|24866.8|24846.8|24866.8|24846.8|24866.8|24846.8|0
1728555610000|2024-10-10 10:20:10|24865.7|24845.7|24866.8|24846.8|24866.8|24846.8|24865.4|24845.4|2
1728555620000|2024-10-10 10:20:20|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|0
1728555680000|2024-10-10 10:21:20|24870.4|24850.4|24896.3|24836.3|24896.3|24850.4|24870.4|24836.3|2
1728555690000|2024-10-10 10:21:30|24900.4|24840.4|24886.8|24866.8|24900.4|24866.8|24884.3|24840.4|0
1728555700000|2024-10-10 10:21:40|24887.9|24867.9|24901.8|24881.8|24901.8|24881.8|24887.9|24867.9|0
1728555720000|2024-10-10 10:22:00|24904.3|24884.3|24904.3|24884.3|24906.8|24886.8|24904.3|24884.3|0
1728555740000|2024-10-10 10:22:20|24907.9|24887.9|24911.8|24891.8|24911.8|24891.8|24907.9|24887.9|19
1728555750000|2024-10-10 10:22:30|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|1
1728555760000|2024-10-10 10:22:40|24911.8|24891.8|24909.3|24889.3|24911.8|24891.8|24909.3|24889.3|7
1728555770000|2024-10-10 10:22:50|24908.2|24888.2|24908.2|24888.2|24908.2|24888.2|24908.2|24888.2|0
1728555780000|2024-10-10 10:23:00|24906.8|24886.8|24909.3|24889.3|24909.3|24889.3|24906.8|24886.8|1
1728555800000|2024-10-10 10:23:20|24906.8|24886.8|24906.8|24886.8|24906.8|24886.8|24906.8|24886.8|0
1728555810000|2024-10-10 10:23:30|24910.4|24890.4|24910.4|24890.4|24910.4|24890.4|24910.4|24890.4|5
1728555820000|2024-10-10 10:23:40|24911.5|24891.5|24914.3|24894.3|24914.3|24894.3|24911.5|24891.5|4
1728555840000|2024-10-10 10:24:00|24915.7|24895.7|24917.9|24897.9|24917.9|24897.9|24915.7|24895.7|2
1728555850000|2024-10-10 10:24:10|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|24914.3|24894.3|0
1728555860000|2024-10-10 10:24:20|24918.2|24898.2|24918.2|24898.2|24918.2|24898.2|24918.2|24898.2|1
1728555870000|2024-10-10 10:24:30|24921.8|24901.8|24921.8|24901.8|24921.8|24901.8|24921.8|24901.8|3
1728555880000|2024-10-10 10:24:40|||||||||2
1728555890000|2024-10-10 10:24:50|24920.7|24900.7|24911.8|24891.8|24920.7|24900.7|24911.8|24891.8|3
1728555910000|2024-10-10 10:25:10|24914.6|24894.6|24919.3|24899.3|24919.3|24899.3|24914.6|24894.6|3
1728555930000|2024-10-10 10:25:30|24917.9|24897.9|24919.3|24899.3|24921.8|24901.8|24917.9|24897.9|0
1728555940000|2024-10-10 10:25:40|24915.7|24895.7|24907.9|24887.9|24916.8|24896.8|24907.9|24887.9|1
1728555960000|2024-10-10 10:26:00|24906.5|24886.5|24902.9|24882.9|24906.5|24886.5|24902.9|24882.9|0
1728555980000|2024-10-10 10:26:20|24904.3|24884.3|24916.8|24876.8|24916.8|24884.3|24904.3|24876.8|1
1728555990000|2024-10-10 10:26:30|24904.3|24884.3|24904.3|24884.3|24904.3|24884.3|24904.3|24884.3|2
1728556000000|2024-10-10 10:26:40|24916.8|24876.8|24916.8|24876.8|24916.8|24876.8|24916.8|24876.8|1
1728556010000|2024-10-10 10:26:50|24920.7|24880.7|24920.7|24880.7|24920.7|24880.7|24920.7|24880.7|0
1728556030000|2024-10-10 10:27:10|24919.6|24879.6|24919.6|24879.6|24919.6|24879.6|24919.6|24879.6|0
1728556040000|2024-10-10 10:27:20|24911.8|24891.8|24915.4|24895.4|24915.4|24895.4|24911.8|24891.8|1
1728556050000|2024-10-10 10:27:30|24916.5|24896.5|24924.3|24904.3|24924.3|24904.3|24916.5|24896.5|1
1728556060000|2024-10-10 10:27:40|24929.3|24909.3|24934.3|24914.3|24934.3|24914.3|24929.3|24909.3|4
1728556070000|2024-10-10 10:27:50|||||||||2
1728556080000|2024-10-10 10:28:00|||||||||5
1728556110000|2024-10-10 10:28:30|||||||||4
1728556120000|2024-10-10 10:28:40|24939.3|24919.3|24939.3|24919.3|24939.3|24919.3|24939.3|24919.3|12
1728556140000|2024-10-10 10:29:00|24945.7|24925.7|24945.7|24925.7|24945.7|24925.7|24945.7|24925.7|1
1728556150000|2024-10-10 10:29:10|||||||||3
1728556170000|2024-10-10 10:29:30|24944.3|24924.3|24936.8|24916.8|24944.3|24924.3|24936.8|24916.8|3
1728556180000|2024-10-10 10:29:40|24939.3|24919.3|24941.8|24921.8|24942.9|24922.9|24939.3|24919.3|1
1728556190000|2024-10-10 10:29:50|24944.3|24924.3|24944.3|24924.3|24944.3|24924.3|24944.3|24924.3|0
1728556230000|2024-10-10 10:30:30|24947.9|24927.9|24951.5|24931.5|24951.5|24931.5|24947.9|24927.9|44
1728556250000|2024-10-10 10:30:50|||||||||4
1728556270000|2024-10-10 10:31:10|24952.7|24932.7|24952.7|24932.7|24952.7|24932.7|24952.7|24932.7|1
1728556280000|2024-10-10 10:31:20|24954|24934|24954|24934|24954|24934|24954|24934|0
1728556290000|2024-10-10 10:31:30|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|2
1728556310000|2024-10-10 10:31:50|24954|24934|24955.4|24935.4|24956.5|24936.5|24954|24934|0
1728556320000|2024-10-10 10:32:00|24954|24934|24960.4|24920.4|24960.4|24934|24952.7|24920.4|3
1728556330000|2024-10-10 10:32:10|24944|24924|24941.5|24921.5|24944|24924|24941.5|24921.5|0
1728556340000|2024-10-10 10:32:20|24942.7|24922.7|24940.2|24920.2|24942.7|24922.7|24940.2|24920.2|1
1728556350000|2024-10-10 10:32:30|24941.5|24921.5|24939|24919|24941.5|24921.5|24939|24919|0
1728556360000|2024-10-10 10:32:40|24936.5|24916.5|24935.1|24915.1|24936.5|24916.5|24935.1|24915.1|1
1728556370000|2024-10-10 10:32:50|24934|24914|24932.6|24912.6|24934|24914|24932.6|24912.6|0
1728556380000|2024-10-10 10:33:00|||||||||1
1728556400000|2024-10-10 10:33:20|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|24930.4|24910.4|2
1728556420000|2024-10-10 10:33:40|24931.5|24911.5|24933.8|24913.8|24933.8|24913.8|24930.4|24910.4|2
1728556440000|2024-10-10 10:34:00|24936.5|24916.5|24957.6|24917.6|24957.6|24917.6|24936.5|24916.5|2
1728556450000|2024-10-10 10:34:10|24960.4|24920.4|24960.4|24920.4|24960.4|24920.4|24960.4|24920.4|0
1728556460000|2024-10-10 10:34:20|24961.8|24921.8|24952.9|24932.9|24961.8|24932.9|24952.9|24921.8|2
1728556470000|2024-10-10 10:34:30|24954|24934|24954|24934|24954|24934|24954|24934|0
1728556480000|2024-10-10 10:34:40|24955.4|24935.4|24951.5|24931.5|24955.4|24935.4|24951.5|24931.5|1
1728556490000|2024-10-10 10:34:50|24952.6|24932.6|24952.6|24932.6|24952.6|24932.6|24952.6|24932.6|0
1728556510000|2024-10-10 10:35:10|24954|24934|24954|24934|24954|24934|24954|24934|2
1728556520000|2024-10-10 10:35:20|24952.9|24932.9|24950.7|24930.7|24952.9|24932.9|24950.7|24930.7|4
1728556550000|2024-10-10 10:35:50|24945.4|24925.4|24941.5|24921.5|24953.2|24925.4|24941.5|24913.2|51
1728556560000|2024-10-10 10:36:00|24939.3|24919.3|24939.3|24919.3|24939.3|24919.3|24939.3|24919.3|36
1728556570000|2024-10-10 10:36:10|24937.9|24917.9|24906.8|24866.8|24937.9|24917.9|24897.9|24866.8|6
1728556580000|2024-10-10 10:36:20|24895.1|24875.1|24895.1|24875.1|24895.1|24875.1|24895.1|24875.1|2
1728556590000|2024-10-10 10:36:30|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|0
1728556600000|2024-10-10 10:36:40|||||||||3
1728556620000|2024-10-10 10:37:00|24900.4|24880.4|24900.4|24880.4|24900.4|24880.4|24900.4|24880.4|4
1728556630000|2024-10-10 10:37:10|24902.9|24882.9|24907.9|24887.9|24907.9|24887.9|24902.9|24882.9|5
1728556640000|2024-10-10 10:37:20|24910.4|24890.4|24911.8|24891.8|24911.8|24891.8|24910.4|24890.4|0
1728556650000|2024-10-10 10:37:30|24916.8|24896.8|24906.8|24886.8|24916.8|24896.8|24906.8|24886.8|3
1728556660000|2024-10-10 10:37:40|24899.3|24879.3|24888.2|24868.2|24899.3|24879.3|24888.2|24868.2|2
1728556670000|2024-10-10 10:37:50|24883.2|24863.2|24879.3|24859.3|24883.2|24863.2|24879.3|24859.3|5
1728556680000|2024-10-10 10:38:00|24884.3|24864.3|24884.3|24864.3|24884.3|24864.3|24884.3|24864.3|1
1728556690000|2024-10-10 10:38:10|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|0
1728556760000|2024-10-10 10:39:20|24883.2|24863.2|24891.8|24871.8|24898.2|24871.8|24883.2|24858.2|2
1728556770000|2024-10-10 10:39:30|24894.3|24874.3|24894.3|24874.3|24894.3|24874.3|24894.3|24874.3|0
1728556780000|2024-10-10 10:39:40|24895.4|24875.4|24901.5|24881.5|24901.5|24881.5|24895.4|24875.4|1
1728556790000|2024-10-10 10:39:50|24905.7|24885.7|24910.7|24890.7|24910.7|24890.7|24905.7|24885.7|1
1728556800000|2024-10-10 10:40:00|24911.8|24891.8|24911.8|24891.8|24911.8|24891.8|24911.8|24891.8|0
1728556810000|2024-10-10 10:40:10|24912.9|24892.9|24914.3|24894.3|24925.4|24894.3|24912.9|24885.4|1
1728556820000|2024-10-10 10:40:20|24911.8|24891.8|24909.3|24889.3|24911.8|24891.8|24909.3|24889.3|0
1728556830000|2024-10-10 10:40:30|24906.8|24886.8|24909.6|24869.6|24909.6|24886.8|24901.8|24869.6|2
1728556860000|2024-10-10 10:41:00|24907.3|24867.3|24903.2|24863.2|24907.3|24867.3|24903.2|24863.2|0
1728556880000|2024-10-10 10:41:20|24894.3|24874.3|24894.3|24874.3|24894.3|24874.3|24894.3|24874.3|4
1728556890000|2024-10-10 10:41:30|24898.8|24878.8|24904.3|24884.3|24904.3|24884.3|24898.8|24878.8|0
1728556900000|2024-10-10 10:41:40|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|0
1728556930000|2024-10-10 10:42:10|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|0
1728556950000|2024-10-10 10:42:30|24920.1|24900.1|24922.9|24902.9|24922.9|24902.9|24920.1|24900.1|0
1728556960000|2024-10-10 10:42:40|24924.3|24904.3|24924.3|24904.3|24924.3|24904.3|24924.3|24904.3|0
1728556990000|2024-10-10 10:43:10|24926.5|24906.5|24930.4|24910.4|24930.4|24910.4|24926.5|24906.5|2
1728557000000|2024-10-10 10:43:20|24931.8|24911.8|24931.8|24911.8|24931.8|24911.8|24931.8|24911.8|0
1728557010000|2024-10-10 10:43:30|24932.9|24912.9|24934.3|24914.3|24934.3|24914.3|24932.9|24912.9|1
1728557040000|2024-10-10 10:44:00|24939.8|24919.8|24960.4|24940.4|24960.4|24940.4|24939.8|24919.8|2
1728557050000|2024-10-10 10:44:10|24956.8|24936.8|24949.3|24929.3|24956.8|24936.8|24949.3|24929.3|1
1728557060000|2024-10-10 10:44:20|24945.4|24925.4|24944.3|24924.3|24945.4|24925.4|24944.3|24924.3|2
1728557070000|2024-10-10 10:44:30|24942.9|24922.9|24942.9|24922.9|24942.9|24922.9|24942.9|24922.9|0
1728557080000|2024-10-10 10:44:40|24940.7|24920.7|24940.7|24920.7|24940.7|24920.7|24940.7|24920.7|2
1728557090000|2024-10-10 10:44:50|24939.3|24919.3|24936.8|24916.8|24939.3|24919.3|24936.8|24916.8|0
1728557100000|2024-10-10 10:45:00|||||||||2
1728557120000|2024-10-10 10:45:20|24935.7|24915.7|24936.8|24916.8|24936.8|24916.8|24935.7|24915.7|0
1728557140000|2024-10-10 10:45:40|24944|24924|24946.8|24926.8|24949.3|24929.3|24944|24924|1
1728557150000|2024-10-10 10:45:50|24944.3|24924.3|24944.3|24924.3|24944.3|24924.3|24944.3|24924.3|0
1728557160000|2024-10-10 10:46:00|24947.9|24927.9|24947.9|24927.9|24947.9|24927.9|24947.9|24927.9|0
1728557170000|2024-10-10 10:46:10|24945.7|24925.7|24945.7|24925.7|24945.7|24925.7|24945.7|24925.7|0
1728557180000|2024-10-10 10:46:20|24977.1|24957.1|24960.7|24940.7|24978.2|24958.2|24960.7|24940.7|7
1728557190000|2024-10-10 10:46:30|24962.1|24942.1|24955.7|24935.7|24963.2|24943.2|24955.7|24935.7|3
1728557200000|2024-10-10 10:46:40|24963.2|24923.2|24963.2|24923.2|24963.2|24923.2|24963.2|24923.2|0
1728557210000|2024-10-10 10:46:50|24960.7|24920.7|24960.7|24920.7|24960.7|24920.7|24960.7|24920.7|0
1728557220000|2024-10-10 10:47:00|24961.8|24921.8|24963.2|24923.2|24963.2|24923.2|24960.7|24920.7|0
1728557230000|2024-10-10 10:47:10|24960.7|24920.7|24963.2|24923.2|24963.2|24923.2|24960.7|24920.7|3
1728557240000|2024-10-10 10:47:20|24949.3|24929.3|24958.2|24918.2|24958.2|24929.3|24949.3|24918.2|2
1728557250000|2024-10-10 10:47:30|24956.8|24916.8|24937.1|24917.1|24956.8|24920.7|24937.1|24908.2|0
1728557260000|2024-10-10 10:47:40|24938.2|24918.2|24934.6|24914.6|24938.2|24918.2|24934.6|24914.6|1
1728557270000|2024-10-10 10:47:50|24939.6|24899.6|24926.8|24886.8|24939.6|24899.6|24926.8|24886.8|4
1728557280000|2024-10-10 10:48:00|24917.9|24897.9|24916.8|24896.8|24919.3|24899.3|24916.8|24896.8|3
1728557290000|2024-10-10 10:48:10|24918.2|24898.2|24924.3|24904.3|24924.3|24904.3|24918.2|24898.2|2
1728557310000|2024-10-10 10:48:30|24926.8|24906.8|24926.8|24906.8|24926.8|24906.8|24926.8|24906.8|5
1728557320000|2024-10-10 10:48:40|24929.3|24909.3|24931.8|24911.8|24931.8|24911.8|24929.3|24909.3|0
1728557330000|2024-10-10 10:48:50|24929.3|24909.3|24926.8|24906.8|24929.3|24909.3|24926.8|24906.8|3
1728557340000|2024-10-10 10:49:00|24925.7|24905.7|24924.3|24904.3|24925.7|24905.7|24924.3|24904.3|0
1728557350000|2024-10-10 10:49:10|24921.8|24901.8|24921.8|24901.8|24921.8|24901.8|24920.4|24900.4|2
1728557360000|2024-10-10 10:49:20|24928.2|24908.2|24928.2|24908.2|24928.2|24908.2|24928.2|24908.2|0
1728557370000|2024-10-10 10:49:30|24931|24911|24948.2|24908.2|24948.2|24911|24931|24908.2|3
1728557380000|2024-10-10 10:49:40|24953.2|24913.2|24940.7|24920.7|24953.2|24922.1|24940.7|24910.7|2
1728557400000|2024-10-10 10:50:00|24949.6|24909.6|24948.5|24908.5|24949.6|24909.6|24948.5|24908.5|1
1728557440000|2024-10-10 10:50:40|24949.6|24909.6|24949.6|24909.6|24949.6|24909.6|24949.6|24909.6|1
1728557450000|2024-10-10 10:50:50|24948.5|24908.5|24935.7|24915.7|24948.5|24918.5|24935.7|24908.5|1
1728557460000|2024-10-10 10:51:00|24937.9|24917.9|24940.7|24920.7|24940.7|24920.7|24937.9|24917.9|0
1728557470000|2024-10-10 10:51:10|24944.3|24924.3|24944.3|24924.3|24944.3|24924.3|24944.3|24924.3|0
1728557490000|2024-10-10 10:51:30|24945.7|24925.7|24944.3|24924.3|24954.6|24925.7|24940.7|24911.8|1
1728557500000|2024-10-10 10:51:40|24945.7|24925.7|24946.8|24926.8|24946.8|24926.8|24945.7|24925.7|2
1728557510000|2024-10-10 10:51:50|24947.9|24927.9|24947.9|24927.9|24947.9|24927.9|24946.8|24926.8|0
1728557520000|2024-10-10 10:52:00|24949.3|24929.3|24949.3|24929.3|24949.3|24929.3|24949.3|24929.3|0
1728557530000|2024-10-10 10:52:10|24951.8|24931.8|24951.8|24931.8|24951.8|24931.8|24951.8|24931.8|0
1728557540000|2024-10-10 10:52:20|24950.7|24930.7|24950.7|24930.7|24950.7|24930.7|24950.7|24930.7|0
1728557550000|2024-10-10 10:52:30|24947.9|24927.9|24947.9|24927.9|24947.9|24927.9|24947.9|24927.9|0
1728557560000|2024-10-10 10:52:40|24945.7|24925.7|24945.7|24925.7|24945.7|24925.7|24945.7|24925.7|0
1728557580000|2024-10-10 10:53:00|24953.2|24913.2|24948.2|24908.2|24953.2|24913.2|24948.2|24908.2|0
1728557590000|2024-10-10 10:53:10|24945.7|24905.7|24945.7|24905.7|24945.7|24905.7|24945.7|24905.7|1
1728557600000|2024-10-10 10:53:20|24948.2|24908.2|24948.2|24908.2|24948.2|24908.2|24948.2|24908.2|0
1728557620000|2024-10-10 10:53:40|24949.6|24909.6|24949.6|24909.6|24949.6|24909.6|24949.6|24909.6|1
1728557630000|2024-10-10 10:53:50|24950.7|24910.7|24951.8|24911.8|24951.8|24922.9|24942.9|24910.7|0
1728557640000|2024-10-10 10:54:00|24944.3|24924.3|24945.7|24925.7|24945.7|24925.7|24944.3|24924.3|0
1728557670000|2024-10-10 10:54:30|24951.8|24911.8|24951.8|24911.8|24951.8|24911.8|24951.8|24911.8|0
1728557680000|2024-10-10 10:54:40|24935.7|24915.7|24939.3|24919.3|24939.3|24919.3|24935.7|24915.7|2
1728557690000|2024-10-10 10:54:50|24948.2|24908.2|24941.8|24901.8|24948.2|24915.7|24935.7|24901.8|1
1728557700000|2024-10-10 10:55:00|24932.9|24912.9|24934.3|24914.3|24934.3|24914.3|24932.9|24912.9|0
1728557720000|2024-10-10 10:55:20|24933.2|24913.2|24933.2|24913.2|24933.2|24913.2|24933.2|24913.2|0
1728557730000|2024-10-10 10:55:30|24931.8|24911.8|24933.2|24913.2|24933.2|24913.2|24931.8|24911.8|1
1728557740000|2024-10-10 10:55:40|24934.6|24914.6|24934.6|24914.6|24934.6|24914.6|24934.6|24914.6|0
1728557760000|2024-10-10 10:56:00|24935.7|24915.7|24935.7|24915.7|24935.7|24915.7|24935.7|24915.7|0
1728557770000|2024-10-10 10:56:10|24939.3|24919.3|24940.7|24920.7|24940.7|24920.7|24939.3|24919.3|0
1728557780000|2024-10-10 10:56:20|24941.8|24921.8|24944.3|24924.3|24944.3|24924.3|24941.8|24921.8|0
1728557820000|2024-10-10 10:57:00|24949.3|24929.3|24964|24924|24964|24932.9|24949.3|24924|3
1728557840000|2024-10-10 10:57:20|24957.9|24937.9|24959.3|24939.3|24959.3|24939.3|24957.9|24937.9|0
1728557870000|2024-10-10 10:57:50|24960.7|24940.7|24960.7|24940.7|24960.7|24940.7|24960.7|24940.7|0
1728557890000|2024-10-10 10:58:10|24962.9|24942.9|24964.3|24944.3|24964.3|24944.3|24962.9|24942.9|0
1728557900000|2024-10-10 10:58:20|24968.2|24948.2|24968.2|24948.2|24968.2|24948.2|24968.2|24948.2|0
1728557950000|2024-10-10 10:59:10|24973.2|24953.2|24973.2|24953.2|24973.2|24953.2|24973.2|24953.2|2
1728557960000|2024-10-10 10:59:20|24971.8|24951.8|24968.2|24948.2|24971.8|24951.8|24968.2|24948.2|3
1728557970000|2024-10-10 10:59:30|24966.8|24946.8|24966.8|24946.8|24966.8|24946.8|24966.8|24946.8|0
1728557980000|2024-10-10 10:59:40|24964.3|24944.3|24964.3|24944.3|24964.3|24944.3|24964.3|24944.3|0
1728558010000|2024-10-10 11:00:10|24965.4|24945.4|24966.8|24946.8|24966.8|24946.8|24965.4|24945.4|0
1728558040000|2024-10-10 11:00:40|24964.3|24944.3|24961.8|24941.8|24964.3|24944.3|24961.8|24941.8|0
1728558050000|2024-10-10 11:00:50|24955.7|24935.7|24955.7|24935.7|24955.7|24935.7|24955.7|24935.7|2
1728558090000|2024-10-10 11:01:30|24959|24939|24961.8|24941.8|24961.8|24941.8|24959|24939|32
1728558100000|2024-10-10 11:01:40|24964.6|24944.6|24974.3|24954.3|24974.3|24954.3|24964.6|24944.6|2
1728558110000|2024-10-10 11:01:50|24975.4|24955.4|24976.8|24956.8|24981.8|24961.8|24975.4|24955.4|3
1728558120000|2024-10-10 11:02:00|24971.8|24951.8|24970.4|24950.4|24971.8|24951.8|24966.8|24946.8|1
1728558130000|2024-10-10 11:02:10|24971.8|24951.8|24971.8|24951.8|24971.8|24951.8|24971.8|24951.8|0
1728558140000|2024-10-10 11:02:20|24972.9|24952.9|24975.4|24955.4|24975.4|24955.4|24972.9|24952.9|1
1728558150000|2024-10-10 11:02:30|24976.8|24956.8|24976.8|24956.8|24976.8|24956.8|24976.8|24956.8|0
1728558160000|2024-10-10 11:02:40|24974.3|24954.3|24976.8|24956.8|24976.8|24956.8|24972.9|24952.9|1
1728558170000|2024-10-10 11:02:50|24975.4|24955.4|24980.4|24960.4|24980.4|24960.4|24974.3|24954.3|3
1728558190000|2024-10-10 11:03:10|24981.5|24961.5|24980.4|24960.4|24984|24964|24980.4|24960.4|1
1728558200000|2024-10-10 11:03:20|24982.9|24962.9|24982.9|24962.9|24986.5|24966.5|24982.9|24962.9|5
1728558210000|2024-10-10 11:03:30|24985.4|24965.4|24985.4|24965.4|24985.4|24965.4|24985.4|24965.4|1
1728558240000|2024-10-10 11:04:00|24986.8|24966.8|24992.9|24972.9|24992.9|24972.9|24986.8|24966.8|1
1728558260000|2024-10-10 11:04:20|24990.4|24970.4|24991.8|24971.8|24991.8|24971.8|24990.4|24970.4|6
1728558280000|2024-10-10 11:04:40|24990.4|24970.4|24990.4|24970.4|24990.4|24970.4|24990.4|24970.4|0
1728558300000|2024-10-10 11:05:00|24986.8|24966.8|24986.8|24966.8|24986.8|24966.8|24986.8|24966.8|0
1728558320000|2024-10-10 11:05:20|24987.9|24967.9|24985.4|24965.4|24987.9|24967.9|24985.4|24965.4|0
1728558370000|2024-10-10 11:06:10|24989.3|24969.3|24989.3|24969.3|24989.3|24969.3|24989.3|24969.3|1
1728558400000|2024-10-10 11:06:40|24994|24974|24996.8|24976.8|24996.8|24976.8|24994|24974|2
1728558420000|2024-10-10 11:07:00|25000.7|24980.7|25024.3|24984.3|25024.3|24992|25000.7|24980.7|3
1728558440000|2024-10-10 11:07:20|25017.9|24997.9|25020.7|25000.7|25020.7|25000.7|25017.9|24997.9|0
1728558450000|2024-10-10 11:07:30|25009|24989|25004.5|24984.5|25009|24989|25004.5|24984.5|2
1728558460000|2024-10-10 11:07:40|25002|24982|24999.3|24979.3|25002|24982|24999.3|24979.3|2
1728558470000|2024-10-10 11:07:50|||||||||1
1728558500000|2024-10-10 11:08:20|24998.2|24978.2|24995.7|24975.7|24998.2|24978.2|24995.7|24975.7|4
1728558510000|2024-10-10 11:08:30|24993.2|24973.2|24993.2|24973.2|24993.2|24973.2|24993.2|24973.2|0
1728558520000|2024-10-10 11:08:40|24991.8|24971.8|24991.8|24971.8|24991.8|24971.8|24991.8|24971.8|0
1728558530000|2024-10-10 11:08:50|24992.9|24972.9|24992.9|24972.9|24992.9|24972.9|24992.9|24972.9|1
1728558560000|2024-10-10 11:09:20|24987.9|24967.9|24990.4|24970.4|24990.4|24970.4|24987.9|24967.9|2
1728558580000|2024-10-10 11:09:40|24993.2|24973.2|24993.2|24973.2|24993.2|24973.2|24993.2|24973.2|0
1728558590000|2024-10-10 11:09:50|25000.4|24980.4|25003.7|24983.7|25003.7|24983.7|25000.4|24980.4|1
1728558600000|2024-10-10 11:10:00|25005.1|24985.1|25012.9|24992.9|25012.9|24992.9|25005.1|24985.1|1
1728558620000|2024-10-10 11:10:20|25020.4|25000.4|25025.4|25005.4|25025.4|25005.4|25020.4|25000.4|1
1728558630000|2024-10-10 11:10:30|||||||||3
1728558640000|2024-10-10 11:10:40|25024.3|25004.3|25024.3|25004.3|25024.3|25004.3|25024.3|25004.3|0
1728558650000|2024-10-10 11:10:50|25025.4|25005.4|25026.8|25006.8|25027.9|25007.9|25024.3|25004.3|0
1728558660000|2024-10-10 11:11:00|25025.7|25005.7|25026.8|25006.8|25026.8|25006.8|25025.7|25005.7|1
1728558670000|2024-10-10 11:11:10|25027.9|25007.9|25027.9|25007.9|25027.9|25007.9|25027.9|25007.9|2
1728558680000|2024-10-10 11:11:20|25029.3|25009.3|25030.4|25010.4|25031.5|25011.5|25029.3|25009.3|1
1728558690000|2024-10-10 11:11:30|25031.5|25011.5|25031.5|25011.5|25031.5|25011.5|25031.5|25011.5|0
1728558710000|2024-10-10 11:11:50|25036.8|25016.8|25049|25029|25049|25029|25036.8|25016.8|12
1728558720000|2024-10-10 11:12:00|25051.5|25031.5|25065.1|25045.1|25072.9|25045.1|25051.5|25027.6|1
1728558730000|2024-10-10 11:12:10|25067.9|25047.9|25064.3|25044.3|25067.9|25047.9|25064.3|25044.3|5
1728558740000|2024-10-10 11:12:20|25075.4|25035.4|25079.3|25039.3|25079.3|25039.3|25075.4|25035.4|0
1728558750000|2024-10-10 11:12:30|25071.5|25051.5|25096.5|25076.5|25096.5|25076.5|25071.5|25051.5|2
1728558760000|2024-10-10 11:12:40|25102.6|25082.6|25105.1|25085.1|25105.1|25085.1|25102.6|25082.6|5
1728558770000|2024-10-10 11:12:50|25107.9|25087.9|25105.4|25085.4|25107.9|25087.9|25105.4|25085.4|6
1728558780000|2024-10-10 11:13:00|25107.9|25087.9|25107.9|25087.9|25107.9|25087.9|25107.9|25087.9|7
1728558790000|2024-10-10 11:13:10|25109.3|25089.3|25107.9|25087.9|25110.4|25090.4|25107.9|25087.9|15
1728558800000|2024-10-10 11:13:20|25111.8|25091.8|25111.8|25091.8|25111.8|25091.8|25111.8|25091.8|1
1728558810000|2024-10-10 11:13:30|25110.4|25090.4|25109.3|25089.3|25110.4|25090.4|25109.3|25089.3|7
1728558850000|2024-10-10 11:14:10|||||||||1
1728558860000|2024-10-10 11:14:20|25111.8|25091.8|25120.1|25100.1|25120.1|25100.1|25111.8|25091.8|8
1728558870000|2024-10-10 11:14:30|25124.3|25104.3|25124.3|25104.3|25124.3|25104.3|25124.3|25104.3|1
1728558880000|2024-10-10 11:14:40|25125.4|25105.4|25120.4|25100.4|25125.4|25105.4|25120.4|25100.4|4
1728558890000|2024-10-10 11:14:50|25107.9|25087.9|25105.4|25085.4|25107.9|25087.9|25105.4|25085.4|1
1728558900000|2024-10-10 11:15:00|25102.9|25082.9|25101.8|25081.8|25102.9|25082.9|25101.8|25081.8|2
1728558910000|2024-10-10 11:15:10|25099.3|25079.3|25094.3|25074.3|25099.3|25079.3|25094.3|25074.3|10
1728558920000|2024-10-10 11:15:20|25108.2|25068.2|25108.2|25068.2|25108.2|25068.2|25108.2|25068.2|1
1728558930000|2024-10-10 11:15:30|25097|25077|25105.4|25065.4|25105.4|25077|25092|25065.4|1
1728558940000|2024-10-10 11:15:40|25096.5|25076.5|25099|25079|25099|25079|25096.5|25076.5|0
1728558950000|2024-10-10 11:15:50|25100.4|25080.4|25105.7|25085.7|25105.7|25085.7|25100.4|25080.4|5
1728558960000|2024-10-10 11:16:00|25107.9|25087.9|25110.7|25090.7|25111.8|25091.8|25107.9|25087.9|6
1728558970000|2024-10-10 11:16:10|25109.3|25089.3|25127.6|25087.6|25127.6|25096.5|25109.3|25087.6|4
1728558980000|2024-10-10 11:16:20|25120.1|25100.1|25126.8|25106.8|25126.8|25106.8|25120.1|25100.1|4
1728559000000|2024-10-10 11:16:40|||||||||1
1728559010000|2024-10-10 11:16:50|25125.7|25105.7|25124.3|25104.3|25125.7|25105.7|25124.3|25104.3|1
1728559020000|2024-10-10 11:17:00|25125.4|25105.4|25137.9|25117.9|25137.9|25117.9|25125.4|25105.4|18
1728559030000|2024-10-10 11:17:10|25149.3|25129.3|25149.3|25129.3|25149.3|25129.3|25149.3|25129.3|1
1728559040000|2024-10-10 11:17:20|25150.4|25130.4|25147.9|25127.9|25150.4|25130.4|25147.9|25127.9|4
1728559070000|2024-10-10 11:17:50|25144.3|25124.3|25139.3|25119.3|25144.3|25124.3|25139.3|25119.3|5
1728559080000|2024-10-10 11:18:00|25138.2|25118.2|25134.5|25114.5|25138.2|25118.2|25134.5|25114.5|3
1728559090000|2024-10-10 11:18:10|25135.7|25115.7|25136.8|25116.8|25136.8|25116.8|25135.7|25115.7|3
1728559100000|2024-10-10 11:18:20|25139.3|25119.3|25139.3|25119.3|25139.3|25119.3|25139.3|25119.3|0
1728559110000|2024-10-10 11:18:30|25140.7|25120.7|25139.3|25119.3|25141.8|25121.8|25139.3|25119.3|2
1728559130000|2024-10-10 11:18:50|25136.8|25116.8|25136.8|25116.8|25136.8|25116.8|25136.8|25116.8|0
1728559140000|2024-10-10 11:19:00|25135.4|25115.4|25129.3|25109.3|25136.8|25115.4|25127.9|25096.8|8
1728559150000|2024-10-10 11:19:10|25128.2|25108.2|25119.3|25099.3|25128.2|25108.2|25119.3|25099.3|3
1728559160000|2024-10-10 11:19:20|25118.2|25098.2|25104.3|25084.3|25118.2|25098.2|25104.3|25084.3|9
1728559170000|2024-10-10 11:19:30|25106.5|25086.5|25114.3|25094.3|25114.3|25094.3|25106.5|25086.5|0
1728559190000|2024-10-10 11:19:50|25116.5|25096.5|25114.3|25094.3|25119.3|25099.3|25114.3|25094.3|0
1728559200000|2024-10-10 11:20:00|||||||||2
1728559210000|2024-10-10 11:20:10|||||||||2
1728559220000|2024-10-10 11:20:20|25125.4|25085.4|25110.6|25090.6|25126.8|25094.3|25110.6|25083.1|5
1728559230000|2024-10-10 11:20:30|25107.9|25087.9|25106.8|25086.8|25107.9|25087.9|25105.6|25085.6|2
1728559240000|2024-10-10 11:20:40|25105.6|25085.6|25106.8|25086.8|25106.8|25086.8|25105.6|25085.6|1
1728559280000|2024-10-10 11:21:20|25109|25089|25115.4|25095.4|25115.4|25095.4|25109|25089|4
1728559290000|2024-10-10 11:21:30|25116.8|25096.8|25116.8|25096.8|25116.8|25096.8|25115.6|25095.6|8
1728559310000|2024-10-10 11:21:50|25119.3|25099.3|25120.4|25100.4|25120.4|25100.4|25119.3|25099.3|1
1728559320000|2024-10-10 11:22:00|25119.3|25099.3|25100.9|25080.9|25119.3|25099.3|25100.9|25080.9|2
1728559330000|2024-10-10 11:22:10|25098.1|25078.1|25098.1|25078.1|25098.1|25078.1|25098.1|25078.1|0
1728559340000|2024-10-10 11:22:20|||||||||2
1728559350000|2024-10-10 11:22:30|25099.3|25079.3|25099.3|25079.3|25099.3|25079.3|25096.8|25076.8|3
1728559360000|2024-10-10 11:22:40|25102|25082|25102|25082|25102|25082|25102|25082|1
1728559370000|2024-10-10 11:22:50|||||||||7
1728559380000|2024-10-10 11:23:00|25104.3|25084.3|25115.9|25075.9|25115.9|25084.3|25104.3|25075.9|2
1728559390000|2024-10-10 11:23:10|||||||||1
1728559400000|2024-10-10 11:23:20|25113.1|25073.1|25106.5|25086.5|25113.1|25086.5|25105.4|25073.1|1
1728559410000|2024-10-10 11:23:30|25105.4|25085.4|25106.5|25086.5|25106.5|25086.5|25105.4|25085.4|0
1728559420000|2024-10-10 11:23:40|25106.8|25086.8|25106.8|25086.8|25106.8|25086.8|25106.8|25086.8|0
1728559430000|2024-10-10 11:23:50|25105.6|25085.6|25104.3|25084.3|25105.6|25085.6|25104.3|25084.3|4
1728559440000|2024-10-10 11:24:00|25106.8|25086.8|25108.1|25088.1|25110.6|25090.6|25106.8|25086.8|2
1728559450000|2024-10-10 11:24:10|25106.8|25086.8|25106.8|25086.8|25106.8|25086.8|25106.8|25086.8|0
1728559500000|2024-10-10 11:25:00|25107.9|25087.9|25110.4|25090.4|25110.4|25090.4|25107.9|25087.9|1
1728559540000|2024-10-10 11:25:40|25109.3|25089.3|25109.3|25089.3|25109.3|25089.3|25106.8|25086.8|6
1728559570000|2024-10-10 11:26:10|25108.1|25088.1|25109.3|25089.3|25109.3|25089.3|25106.8|25086.8|0
1728559580000|2024-10-10 11:26:20|25101.8|25081.8|25101.8|25081.8|25101.8|25081.8|25101.8|25081.8|1
1728559610000|2024-10-10 11:26:50|25094.3|25074.3|25087|25067|25094.3|25074.3|25087|25067|3
1728559620000|2024-10-10 11:27:00|25095.9|25055.9|25079.5|25059.5|25095.9|25060.6|25079.5|25055.9|1
1728559630000|2024-10-10 11:27:10|25080.6|25060.6|25080.6|25060.6|25080.6|25060.6|25080.6|25060.6|0
1728559640000|2024-10-10 11:27:20|25081.8|25061.8|25083.1|25063.1|25083.1|25063.1|25081.8|25061.8|1
1728559650000|2024-10-10 11:27:30|25085.4|25065.4|25085.4|25065.4|25085.4|25065.4|25085.4|25065.4|1
1728559660000|2024-10-10 11:27:40|25087.9|25067.9|25087.9|25067.9|25087.9|25067.9|25087.9|25067.9|0
1728559670000|2024-10-10 11:27:50|25089.3|25069.3|25101.8|25081.8|25101.8|25081.8|25089.3|25069.3|2
1728559730000|2024-10-10 11:28:50|||||||||1
1728559770000|2024-10-10 11:29:30|25104.3|25084.3|25104.3|25084.3|25104.3|25084.3|25104.3|25084.3|0
1728559800000|2024-10-10 11:30:00|25109.3|25089.3|25114.3|25094.3|25114.3|25094.3|25109.3|25089.3|4
1728559810000|2024-10-10 11:30:10|25119.3|25099.3|25119.3|25099.3|25119.3|25099.3|25119.3|25099.3|0
1728559820000|2024-10-10 11:30:20|25120.4|25100.4|25120.4|25100.4|25120.4|25100.4|25120.4|25100.4|9
1728559830000|2024-10-10 11:30:30|25121.8|25101.8|25121.8|25101.8|25121.8|25101.8|25121.8|25101.8|0
1728559840000|2024-10-10 11:30:40|||||||||1
1728559850000|2024-10-10 11:30:50|25116.8|25096.8|25100.6|25080.6|25116.8|25096.8|25099.3|25068.1|12
1728559860000|2024-10-10 11:31:00|25102.9|25082.9|25090.6|25070.6|25104.3|25084.3|25090.6|25070.6|9
1728559870000|2024-10-10 11:31:10|25088.1|25068.1|25084.3|25064.3|25088.1|25068.1|25084.3|25064.3|2
1728559880000|2024-10-10 11:31:20|25081.8|25061.8|25075.6|25055.6|25081.8|25061.8|25075.6|25055.6|2
1728559890000|2024-10-10 11:31:30|25074.3|25054.3|25074.3|25054.3|25076.8|25056.8|25074.3|25054.3|3
1728559900000|2024-10-10 11:31:40|25072.9|25052.9|25076.8|25056.8|25076.8|25056.8|25072.9|25052.9|0
1728559910000|2024-10-10 11:31:50|25080.4|25060.4|25089.3|25049.3|25090.4|25061.8|25079.3|25049.3|2
1728559920000|2024-10-10 11:32:00|25090.4|25050.4|25080.6|25060.6|25091.8|25060.6|25079.3|25050.4|1
1728559930000|2024-10-10 11:32:10|25091.8|25051.8|25079.3|25059.3|25091.8|25060.6|25079.3|25051.8|1
1728559950000|2024-10-10 11:32:30|25086.8|25046.8|25086.8|25046.8|25086.8|25046.8|25086.8|25046.8|0
1728559960000|2024-10-10 11:32:40|25075.6|25055.6|25074.5|25034.5|25075.6|25055.6|25069.5|25034.5|4
1728559970000|2024-10-10 11:32:50|25070.4|25030.4|25066.7|25026.7|25070.4|25037.9|25057.9|25026.7|2
1728559980000|2024-10-10 11:33:00|25055.6|25035.6|25055.6|25035.6|25055.6|25035.6|25054.2|25034.2|5
1728559990000|2024-10-10 11:33:10|25071.7|25031.7|25084.2|25064.2|25084.2|25064.2|25069.2|25031.7|6
1728560000000|2024-10-10 11:33:20|25086.7|25066.7|25104.2|25084.2|25104.2|25084.2|25086.7|25066.7|5
1728560020000|2024-10-10 11:33:40|25105.4|25085.4|25109.2|25089.2|25109.2|25089.2|25105.4|25085.4|5
1728560030000|2024-10-10 11:33:50|25110.4|25090.4|25084.2|25064.2|25111.7|25091.7|25084.2|25064.2|3
1728560040000|2024-10-10 11:34:00|||||||||1
1728560050000|2024-10-10 11:34:10|25086.7|25066.7|25086.7|25066.7|25086.7|25066.7|25086.7|25066.7|3
1728560060000|2024-10-10 11:34:20|25089.2|25069.2|25089.2|25069.2|25089.2|25069.2|25089.2|25069.2|3
1728560100000|2024-10-10 11:35:00|25100.4|25060.4|25100.4|25060.4|25100.4|25060.4|25100.4|25060.4|0
1728560110000|2024-10-10 11:35:10|25101.7|25061.7|25101.7|25061.7|25101.7|25061.7|25101.7|25061.7|0
1728560120000|2024-10-10 11:35:20|25094.2|25074.2|25096.7|25076.7|25096.7|25076.7|25094.2|25074.2|0
1728560130000|2024-10-10 11:35:30|25099.2|25079.2|25096.7|25076.7|25101.7|25081.7|25096.7|25076.7|1
1728560160000|2024-10-10 11:36:00|25095.6|25075.6|25094.2|25074.2|25095.6|25075.6|25094.2|25074.2|0
1728560170000|2024-10-10 11:36:10|||||||||2
1728560200000|2024-10-10 11:36:40|25086.7|25066.7|25084.2|25064.2|25086.7|25066.7|25084.2|25064.2|0
1728560230000|2024-10-10 11:37:10|25085.4|25065.4|25086.7|25066.7|25086.7|25066.7|25085.4|25065.4|0
1728560240000|2024-10-10 11:37:20|25087.9|25067.9|25089.2|25069.2|25089.2|25069.2|25087.9|25067.9|0
1728560260000|2024-10-10 11:37:40|25090.6|25070.6|25090.6|25070.6|25090.6|25070.6|25090.6|25070.6|0
1728560270000|2024-10-10 11:37:50|25103.1|25063.1|25094.2|25074.2|25103.1|25074.2|25094.2|25063.1|0
1728560280000|2024-10-10 11:38:00|25096.5|25076.5|25102|25082|25114.2|25084.2|25096.5|25070.4|2
1728560290000|2024-10-10 11:38:10|25100.6|25080.6|25101.7|25081.7|25101.7|25081.7|25100.6|25080.6|1
1728560300000|2024-10-10 11:38:20|25100.6|25080.6|25098.4|25078.4|25100.6|25080.6|25097.3|25077.3|44
1728560310000|2024-10-10 11:38:30|25097.3|25077.3|25092|25072|25097.3|25077.3|25092|25072|1
1728560320000|2024-10-10 11:38:40|25094.5|25074.5|25094.5|25074.5|25094.5|25074.5|25094.5|25074.5|0
1728560340000|2024-10-10 11:39:00|25095.6|25075.6|25095.6|25075.6|25095.6|25075.6|25095.6|25075.6|1
1728560350000|2024-10-10 11:39:10|25097|25077|25097|25077|25097|25077|25097|25077|1
1728560360000|2024-10-10 11:39:20|25098.1|25078.1|25097|25077|25099.5|25079.5|25097|25077|2
1728560370000|2024-10-10 11:39:30|25098.1|25078.1|25098.1|25078.1|25098.1|25078.1|25098.1|25078.1|1
1728560380000|2024-10-10 11:39:40|25102|25082|25107|25087|25107|25087|25102|25082|2
1728560400000|2024-10-10 11:40:00|25115.9|25075.9|25114.5|25074.5|25115.9|25075.9|25114.5|25074.5|0
1728560420000|2024-10-10 11:40:20|25103.4|25083.4|25103.4|25083.4|25103.4|25083.4|25103.4|25083.4|0
1728560430000|2024-10-10 11:40:30|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|0
1728560440000|2024-10-10 11:40:40|||||||||1
1728560450000|2024-10-10 11:40:50|||||||||1
1728560460000|2024-10-10 11:41:00|25105.6|25085.6|25107|25087|25107|25087|25105.6|25085.6|2
1728560490000|2024-10-10 11:41:30|25102|25082|25102|25082|25102|25082|25102|25082|1
1728560500000|2024-10-10 11:41:40|||||||||1
1728560530000|2024-10-10 11:42:10|25103.4|25083.4|25107|25087|25107|25087|25103.4|25083.4|3
1728560540000|2024-10-10 11:42:20|25108.4|25088.4|25113.1|25093.1|25113.1|25093.1|25108.4|25088.4|6
1728560550000|2024-10-10 11:42:30|25117|25097|25112|25092|25117|25097|25112|25092|2
1728560580000|2024-10-10 11:43:00|25110.9|25090.9|25099.5|25079.5|25110.9|25090.9|25098.4|25078.4|6
1728560600000|2024-10-10 11:43:20|25098.4|25078.4|25097|25077|25098.4|25078.4|25097|25077|0
1728560610000|2024-10-10 11:43:30|25095.6|25075.6|25095.6|25075.6|25095.6|25075.6|25095.6|25075.6|2
1728560640000|2024-10-10 11:44:00|25102|25082|25110.6|25090.6|25119.5|25090.6|25102|25078.1|8
1728560650000|2024-10-10 11:44:10|25105.6|25085.6|25105.6|25085.6|25105.6|25085.6|25105.6|25085.6|0
1728560660000|2024-10-10 11:44:20|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|0
1728560670000|2024-10-10 11:44:30|25103.4|25083.4|25103.4|25083.4|25103.4|25083.4|25103.4|25083.4|0
1728560690000|2024-10-10 11:44:50|25099.5|25079.5|25106.7|25046.7|25106.7|25079.5|25097.9|25046.7|6
1728560700000|2024-10-10 11:45:00|25104|25044|25084.5|25064.5|25104|25064.5|25084.5|25044|4
1728560710000|2024-10-10 11:45:10|25087|25067|25089.5|25069.5|25089.5|25069.5|25087|25067|0
1728560720000|2024-10-10 11:45:20|25092|25072|25092|25072|25092|25072|25092|25072|0
1728560730000|2024-10-10 11:45:30|||||||||1
1728560740000|2024-10-10 11:45:40|25093.4|25073.4|25093.4|25073.4|25093.4|25073.4|25093.4|25073.4|0
1728560750000|2024-10-10 11:45:50|25092|25072|25083.1|25063.1|25092|25072|25083.1|25063.1|3
1728560760000|2024-10-10 11:46:00|25080.6|25060.6|25080.6|25060.6|25080.6|25060.6|25080.6|25060.6|0
1728560790000|2024-10-10 11:46:30|25079.5|25059.5|25078.1|25058.1|25079.5|25059.5|25078.1|25058.1|1
1728560800000|2024-10-10 11:46:40|25083.1|25063.1|25084.5|25064.5|25084.5|25064.5|25083.1|25063.1|2
1728560810000|2024-10-10 11:46:50|25085.6|25065.6|25084.5|25064.5|25085.6|25065.6|25084.5|25064.5|0
1728560820000|2024-10-10 11:47:00|25087|25067|25087|25067|25087|25067|25087|25067|0
1728560830000|2024-10-10 11:47:10|25102.8|25062.8|25118.1|25058.1|25118.1|25062.8|25102.8|25058.1|5
1728560840000|2024-10-10 11:47:20|25107|25067|25107|25087|25112.6|25087|25107|25067|1
1728560850000|2024-10-10 11:47:30|25108.1|25088.1|25108.1|25088.1|25108.1|25088.1|25108.1|25088.1|0
1728560860000|2024-10-10 11:47:40|25109.5|25089.5|25113.1|25093.1|25113.1|25093.1|25109.5|25089.5|2
1728560870000|2024-10-10 11:47:50|25114.5|25094.5|25119.5|25099.5|25119.5|25099.5|25114.5|25094.5|2
1728560880000|2024-10-10 11:48:00|||||||||4
1728560900000|2024-10-10 11:48:20|||||||||1
1728560910000|2024-10-10 11:48:30|25121.7|25101.7|25123.1|25103.1|25123.1|25103.1|25121.7|25101.7|2
1728560920000|2024-10-10 11:48:40|||||||||3
1728560930000|2024-10-10 11:48:50|||||||||7
1728560960000|2024-10-10 11:49:20|25127|25107|25127|25107|25127|25107|25127|25107|0
1728560980000|2024-10-10 11:49:40|25124.2|25104.2|25127|25107|25127|25107|25123.1|25103.1|1
1728561000000|2024-10-10 11:50:00|25128.1|25108.1|25128.1|25108.1|25128.1|25108.1|25128.1|25108.1|3
1728561010000|2024-10-10 11:50:10|25125.3|25105.3|25124.5|25104.5|25125.3|25105.3|25123.1|25103.1|2
1728561020000|2024-10-10 11:50:20|25123.1|25103.1|25123.1|25103.1|25123.1|25103.1|25123.1|25103.1|0
1728561030000|2024-10-10 11:50:30|25119.5|25099.5|25118.1|25098.1|25125.9|25099.5|25118.1|25085.9|5
1728561040000|2024-10-10 11:50:40|25116.7|25096.7|25118.1|25098.1|25118.1|25098.1|25116.7|25096.7|0
1728561050000|2024-10-10 11:50:50|25119.5|25099.5|25123.1|25103.1|25123.1|25103.1|25119.5|25099.5|3
1728561060000|2024-10-10 11:51:00|25124.5|25104.5|25125.6|25105.6|25125.6|25105.6|25124.5|25104.5|0
1728561070000|2024-10-10 11:51:10|25124.2|25104.2|25126.7|25106.7|25126.7|25106.7|25123.1|25103.1|3
1728561080000|2024-10-10 11:51:20|25125.6|25105.6|25126.7|25106.7|25126.7|25106.7|25125.6|25105.6|2
1728561130000|2024-10-10 11:52:10|25129.2|25109.2|25129.2|25109.2|25129.2|25109.2|25129.2|25109.2|0
1728561160000|2024-10-10 11:52:40|25131.7|25111.7|25145.6|25125.6|25145.6|25125.6|25131.7|25111.7|12
1728561170000|2024-10-10 11:52:50|25148.1|25128.1|25177|25157|25177|25157|25148.1|25128.1|5
1728561180000|2024-10-10 11:53:00|25172|25152|25169.2|25149.2|25172|25152|25167|25147|14
1728561190000|2024-10-10 11:53:10|25171.7|25151.7|25197.8|25177.8|25197.8|25177.8|25171.7|25151.7|4
1728561200000|2024-10-10 11:53:20|25196.7|25176.7|25196.7|25176.7|25196.7|25176.7|25196.7|25176.7|0
1728561210000|2024-10-10 11:53:30|25201.7|25181.7|25209|25189|25209|25189|25201.7|25181.7|17
1728561220000|2024-10-10 11:53:40|25207.8|25187.8|25207.8|25187.8|25207.8|25187.8|25207.8|25187.8|2
1728561230000|2024-10-10 11:53:50|||||||||1
1728561240000|2024-10-10 11:54:00|25206.5|25186.5|25204.2|25184.2|25206.7|25186.7|25204.2|25184.2|2
1728561250000|2024-10-10 11:54:10|||||||||1
1728561260000|2024-10-10 11:54:20|25198.1|25178.1|25198.1|25178.1|25198.1|25178.1|25198.1|25178.1|0
1728561280000|2024-10-10 11:54:40|25201.5|25181.5|25201.5|25181.5|25201.5|25181.5|25201.5|25181.5|4
1728561290000|2024-10-10 11:54:50|25204|25184|25204.2|25184.2|25204.2|25184.2|25204|25184|1
1728561300000|2024-10-10 11:55:00|25199.2|25179.2|25196.7|25176.7|25199.2|25179.2|25194.2|25174.2|2
1728561310000|2024-10-10 11:55:10|25195.6|25175.6|25191.7|25171.7|25195.6|25175.6|25191.7|25171.7|1
1728561320000|2024-10-10 11:55:20|||||||||1
1728561330000|2024-10-10 11:55:30|25195.6|25175.6|25195.6|25175.6|25195.6|25175.6|25193.1|25173.1|0
1728561340000|2024-10-10 11:55:40|25194.5|25174.5|25191.7|25171.7|25194.5|25174.5|25191.7|25171.7|0
1728561350000|2024-10-10 11:55:50|25196.7|25176.7|25196.7|25176.7|25196.7|25176.7|25194.2|25174.2|4
1728561360000|2024-10-10 11:56:00|25199.2|25179.2|25196.7|25176.7|25201.7|25181.7|25196.7|25176.7|6
1728561370000|2024-10-10 11:56:10|25195.6|25175.6|25194.2|25174.2|25195.6|25175.6|25194.2|25174.2|0
1728561380000|2024-10-10 11:56:20|25195.6|25175.6|25192|25172|25203.1|25175.6|25192|25163.1|0
1728561390000|2024-10-10 11:56:30|25190.6|25170.6|25190.6|25170.6|25190.6|25170.6|25190.6|25170.6|0
1728561400000|2024-10-10 11:56:40|25191.7|25171.7|25186.7|25166.7|25191.7|25171.7|25186.7|25166.7|2
1728561410000|2024-10-10 11:56:50|25190.6|25170.6|25190.6|25170.6|25190.6|25170.6|25190.6|25170.6|0
1728561420000|2024-10-10 11:57:00|25189.2|25169.2|25191.7|25171.7|25191.7|25171.7|25189.2|25169.2|1
1728561440000|2024-10-10 11:57:20|25193.1|25173.1|25193.1|25173.1|25193.1|25173.1|25193.1|25173.1|1
1728561480000|2024-10-10 11:58:00|25194.2|25174.2|25200.3|25180.3|25200.3|25180.3|25194.2|25174.2|2
1728561500000|2024-10-10 11:58:20|25201.4|25181.4|25204.2|25184.2|25204.2|25184.2|25201.4|25181.4|1
1728561510000|2024-10-10 11:58:30|||||||||3
1728561520000|2024-10-10 11:58:40|25202|25182|25198.4|25178.4|25202|25182|25198.4|25178.4|6
1728561540000|2024-10-10 11:59:00|25200.6|25180.6|25208.1|25168.1|25213.1|25182|25200.6|25168.1|2
1728561560000|2024-10-10 11:59:20|25201.7|25181.7|25201.7|25181.7|25201.7|25181.7|25201.7|25181.7|0
1728561570000|2024-10-10 11:59:30|25200.6|25180.6|25200.6|25180.6|25200.6|25180.6|25200.6|25180.6|0
1728561590000|2024-10-10 11:59:50|||||||||1
1728561600000|2024-10-10 12:00:00|25202.8|25182.8|25205.3|25185.3|25205.3|25185.3|25202.8|25182.8|5
1728561610000|2024-10-10 12:00:10|25206.7|25186.7|25206.7|25186.7|25206.7|25186.7|25206.7|25186.7|0
1728561620000|2024-10-10 12:00:20|25205.6|25185.6|25204.2|25184.2|25205.6|25185.6|25204.2|25184.2|2
1728561630000|2024-10-10 12:00:30|25200.6|25180.6|25200.6|25180.6|25200.6|25180.6|25200.6|25180.6|3
1728561640000|2024-10-10 12:00:40|||||||||3
1728561650000|2024-10-10 12:00:50|25199.5|25179.5|25199.5|25179.5|25199.5|25179.5|25199.5|25179.5|1
1728561660000|2024-10-10 12:01:00|25198.1|25178.1|25189.8|25169.8|25200.6|25180.6|25189.8|25169.8|15
1728561670000|2024-10-10 12:01:10|25182.8|25162.8|25185.3|25165.3|25185.3|25165.3|25182.8|25162.8|3
1728561680000|2024-10-10 12:01:20|||||||||3
1728561690000|2024-10-10 12:01:30|25186.4|25166.4|25190.3|25170.3|25190.3|25170.3|25186.4|25166.4|0
1728561700000|2024-10-10 12:01:40|||||||||2
1728561710000|2024-10-10 12:01:50|||||||||5
1728561730000|2024-10-10 12:02:10|25189.2|25169.2|25186.7|25166.7|25189.2|25169.2|25186.7|25166.7|0
1728561750000|2024-10-10 12:02:30|25185.3|25165.3|25177.8|25157.8|25185.3|25165.3|25177.8|25157.8|4
1728561760000|2024-10-10 12:02:40|25175.3|25155.3|25175.3|25155.3|25175.3|25155.3|25175.3|25155.3|0
1728561770000|2024-10-10 12:02:50|25174.2|25154.2|25172.8|25152.8|25174.2|25154.2|25172.8|25152.8|0
1728561780000|2024-10-10 12:03:00|25174.2|25154.2|25184.2|25164.2|25185.3|25165.3|25174.2|25154.2|6
1728561790000|2024-10-10 12:03:10|25183.1|25163.1|25183.1|25163.1|25183.1|25163.1|25183.1|25163.1|0
1728561810000|2024-10-10 12:03:30|25178.1|25158.1|25178.1|25158.1|25178.1|25158.1|25178.1|25158.1|0
1728561820000|2024-10-10 12:03:40|25176.7|25156.7|25176.7|25156.7|25176.7|25156.7|25176.7|25156.7|0
1728561830000|2024-10-10 12:03:50|25177.8|25157.8|25179.2|25159.2|25179.2|25159.2|25176.7|25156.7|3
1728561850000|2024-10-10 12:04:10|25180.3|25160.3|25181.7|25161.7|25181.7|25161.7|25180.3|25160.3|0
1728561860000|2024-10-10 12:04:20|25184.2|25164.2|25186.4|25166.4|25186.4|25166.4|25184.2|25164.2|4
1728561870000|2024-10-10 12:04:30|25190.6|25170.6|25198.1|25178.1|25198.1|25178.1|25190.6|25170.6|8
1728561880000|2024-10-10 12:04:40|25203.1|25183.1|25203.1|25183.1|25203.1|25183.1|25203.1|25183.1|1
1728561890000|2024-10-10 12:04:50|25201.7|25181.7|25198.1|25178.1|25201.7|25181.7|25198.1|25178.1|3
1728561900000|2024-10-10 12:05:00|25195.6|25175.6|25191.7|25171.7|25195.6|25175.6|25191.7|25171.7|9
1728561920000|2024-10-10 12:05:20|25186.7|25166.7|25172|25152|25186.7|25166.7|25170.6|25150.6|24
1728561930000|2024-10-10 12:05:30|25170.6|25150.6|25170.6|25150.6|25170.6|25150.6|25170.6|25150.6|5
1728561940000|2024-10-10 12:05:40|||||||||2
1728561960000|2024-10-10 12:06:00|25172|25152|25168.4|25148.4|25172|25152|25168.4|25148.4|3
1728561970000|2024-10-10 12:06:10|25167|25147|25168.1|25148.1|25171.7|25151.7|25167|25147|4
1728561980000|2024-10-10 12:06:20|25170.6|25150.6|25172|25152|25173.1|25153.1|25170.6|25150.6|0
1728561990000|2024-10-10 12:06:30|25173.1|25153.1|25175.6|25155.6|25175.6|25155.6|25173.1|25153.1|5
1728562000000|2024-10-10 12:06:40|25178.1|25158.1|25178.1|25158.1|25178.1|25158.1|25178.1|25158.1|0
1728562020000|2024-10-10 12:07:00|25179.5|25159.5|25179.5|25159.5|25179.5|25159.5|25179.5|25159.5|0
1728562030000|2024-10-10 12:07:10|25181.7|25161.7|25183.1|25163.1|25183.1|25163.1|25181.7|25161.7|0
1728562040000|2024-10-10 12:07:20|||||||||1
1728562050000|2024-10-10 12:07:30|25182|25162|25182|25162|25182|25162|25182|25162|3
1728562060000|2024-10-10 12:07:40|25180.6|25160.6|25175.6|25155.6|25180.6|25160.6|25175.6|25155.6|2
1728562080000|2024-10-10 12:08:00|25174.5|25154.5|25163.1|25143.1|25174.5|25154.5|25163.1|25143.1|6
1728562090000|2024-10-10 12:08:10|25162|25142|25151.2|25131.2|25162|25142|25151.2|25131.2|6
1728562120000|2024-10-10 12:08:40|25145.9|25125.9|25145.9|25125.9|25145.9|25125.9|25145.9|25125.9|0
1728562130000|2024-10-10 12:08:50|25143.7|25123.7|25141.7|25121.7|25143.7|25123.7|25139.2|25119.2|1
1728562140000|2024-10-10 12:09:00|25143.1|25123.1|25143.1|25123.1|25143.1|25123.1|25143.1|25123.1|0
1728562150000|2024-10-10 12:09:10|||||||||1
1728562170000|2024-10-10 12:09:30|25145.6|25125.6|25155.6|25135.6|25155.6|25135.6|25145.6|25125.6|12
1728562190000|2024-10-10 12:09:50|25158.1|25138.1|25158.1|25138.1|25158.1|25138.1|25158.1|25138.1|0
1728562200000|2024-10-10 12:10:00|25159.2|25139.2|25160.6|25140.6|25160.6|25140.6|25159.2|25139.2|3
1728562210000|2024-10-10 12:10:10|||||||||1
1728562220000|2024-10-10 12:10:20|25159.5|25139.5|25142.3|25122.3|25159.5|25139.5|25142.3|25122.3|14
1728562230000|2024-10-10 12:10:30|25141.2|25121.2|25132|25112|25141.2|25121.2|25132|25112|2
1728562240000|2024-10-10 12:10:40|25133.1|25113.1|25134.5|25114.5|25134.5|25114.5|25133.1|25113.1|3
1728562250000|2024-10-10 12:10:50|25117.5|25097.5|25099.5|25079.5|25117.5|25097.5|25099.5|25079.5|18
1728562260000|2024-10-10 12:11:00|25097|25077|25090.9|25070.9|25097|25077|25089.5|25069.5|14
1728562270000|2024-10-10 12:11:10|25092|25072|25092|25072|25092|25072|25092|25072|0
1728562290000|2024-10-10 12:11:30|25097|25077|25097|25077|25097|25077|25097|25077|2
1728562300000|2024-10-10 12:11:40|||||||||5
1728562320000|2024-10-10 12:12:00|25099.5|25079.5|25106.7|25086.7|25106.7|25086.7|25099.5|25079.5|3
1728562330000|2024-10-10 12:12:10|25105.6|25085.6|25105.6|25085.6|25105.6|25085.6|25105.6|25085.6|6
1728562340000|2024-10-10 12:12:20|25099.5|25079.5|25092|25072|25099.5|25079.5|25092|25072|8
1728562350000|2024-10-10 12:12:30|25094.5|25074.5|25110.9|25090.9|25110.9|25090.9|25094.5|25074.5|10
1728562360000|2024-10-10 12:12:40|25112|25092|25118.4|25098.4|25118.4|25098.4|25112|25092|0
1728562370000|2024-10-10 12:12:50|25129.5|25089.5|25129.5|25089.5|25129.5|25099.5|25118.4|25089.5|0
1728562380000|2024-10-10 12:13:00|||||||||1
1728562390000|2024-10-10 12:13:10|25118.4|25098.4|25118.4|25098.4|25118.4|25098.4|25118.4|25098.4|7
1728562400000|2024-10-10 12:13:20|25117|25097|25117|25097|25117|25097|25117|25097|7
1728562410000|2024-10-10 12:13:30|25118.4|25098.4|25117|25097|25118.4|25098.4|25117|25097|1
1728562420000|2024-10-10 12:13:40|25118.4|25098.4|25120.6|25100.6|25130.9|25100.6|25118.4|25090.9|1
1728562430000|2024-10-10 12:13:50|25123.1|25103.1|25138.1|25098.1|25138.1|25105.9|25123.1|25098.1|1
1728562440000|2024-10-10 12:14:00|25139.5|25099.5|25136.7|25096.7|25139.5|25110.6|25130.6|25096.7|3
1728562450000|2024-10-10 12:14:10|25123.1|25103.1|25122|25102|25123.1|25103.1|25122|25102|0
1728562470000|2024-10-10 12:14:30|25120.9|25100.9|25120.9|25100.9|25120.9|25100.9|25120.9|25100.9|0
1728562480000|2024-10-10 12:14:40|25119.8|25099.8|25117|25097|25119.8|25099.8|25117|25097|0
1728562490000|2024-10-10 12:14:50|25114.5|25094.5|25103.4|25083.4|25114.5|25094.5|25103.4|25083.4|2
1728562500000|2024-10-10 12:15:00|25100|25080|25087.3|25067.3|25100|25080|25087.3|25067.3|1
1728562510000|2024-10-10 12:15:10|25086.1|25066.1|25084.5|25064.5|25086.1|25066.1|25080.9|25060.9|3
1728562520000|2024-10-10 12:15:20|25086.7|25066.7|25086.7|25066.7|25086.7|25066.7|25086.7|25066.7|0
1728562530000|2024-10-10 12:15:30|25089.2|25069.2|25094.5|25074.5|25094.5|25074.5|25089.2|25069.2|4
1728562540000|2024-10-10 12:15:40|25092|25072|25095.9|25055.9|25095.9|25072|25088.1|25055.9|5
1728562550000|2024-10-10 12:15:50|25091.7|25051.7|25081.7|25061.7|25091.7|25061.7|25080.6|25051.7|6
1728562560000|2024-10-10 12:16:00|25083.1|25063.1|25097|25077|25097|25077|25083.1|25063.1|2
1728562570000|2024-10-10 12:16:10|25098.1|25078.1|25102|25082|25102|25082|25098.1|25078.1|1
1728562580000|2024-10-10 12:16:20|25105.3|25085.3|25109.5|25089.5|25109.5|25089.5|25105.3|25085.3|1
1728562590000|2024-10-10 12:16:30|25114.5|25094.5|25114.5|25094.5|25114.5|25094.5|25114.5|25094.5|2
1728562600000|2024-10-10 12:16:40|||||||||1
1728562610000|2024-10-10 12:16:50|25109.5|25089.5|25110.9|25090.9|25110.9|25090.9|25109.5|25089.5|2
1728562630000|2024-10-10 12:17:10|25112.3|25092.3|25118.4|25098.4|25118.4|25098.4|25112.3|25092.3|4
1728562640000|2024-10-10 12:17:20|25117.3|25097.3|25119.5|25099.5|25119.5|25099.5|25112|25092|11
1728562650000|2024-10-10 12:17:30|25122|25102|25122|25102|25124.5|25104.5|25122|25102|1
1728562660000|2024-10-10 12:17:40|25124.5|25104.5|25124.5|25104.5|25124.5|25104.5|25124.5|25104.5|0
1728562670000|2024-10-10 12:17:50|25123.4|25103.4|25123.1|25103.1|25123.4|25103.4|25120.6|25100.6|0
1728562680000|2024-10-10 12:18:00|25120.9|25100.9|25102|25082|25120.9|25100.9|25102|25079.5|7
1728562690000|2024-10-10 12:18:10|25103.1|25083.1|25104.5|25084.5|25104.5|25084.5|25103.1|25083.1|0
1728562710000|2024-10-10 12:18:30|25099.8|25079.8|25099.8|25079.8|25099.8|25079.8|25099.8|25079.8|4
1728562720000|2024-10-10 12:18:40|25093.4|25073.4|25089.5|25069.5|25104.5|25073.4|25089.5|25064.5|7
1728562740000|2024-10-10 12:19:00|25087|25067|25079.5|25059.5|25087|25067|25079.5|25059.5|3
1728562750000|2024-10-10 12:19:10|25080.6|25060.6|25082|25062|25082|25062|25080.6|25060.6|2
1728562770000|2024-10-10 12:19:30|25079.5|25059.5|25079.5|25059.5|25079.5|25059.5|25079.5|25059.5|0
1728562800000|2024-10-10 12:20:00|25077|25057|25075.9|25055.9|25079.5|25059.5|25075.9|25055.9|3
1728562810000|2024-10-10 12:20:10|25074.5|25054.5|25074.5|25054.5|25074.5|25054.5|25074.5|25054.5|1
1728562820000|2024-10-10 12:20:20|25072|25052|25069.8|25049.8|25072|25052|25069.8|25049.8|1
1728562830000|2024-10-10 12:20:30|25078.6|25038.6|25066.1|25046.1|25078.6|25047.5|25066.1|25038.6|2
1728562840000|2024-10-10 12:20:40|25067.3|25047.3|25066.1|25046.1|25067.3|25047.3|25066.1|25046.1|1
1728562850000|2024-10-10 12:20:50|||||||||1
1728562860000|2024-10-10 12:21:00|25067.3|25047.3|25060.9|25040.9|25067.3|25047.3|25060.9|25040.9|3
1728562870000|2024-10-10 12:21:10|25059.5|25039.5|25059.5|25039.5|25059.5|25039.5|25059.5|25039.5|1
1728562880000|2024-10-10 12:21:20|25058.1|25038.1|25058.1|25038.1|25058.1|25038.1|25058.1|25038.1|0
1728562890000|2024-10-10 12:21:30|25057|25037|25057|25037|25057|25037|25057|25037|7
1728562900000|2024-10-10 12:21:40|||||||||1
1728562920000|2024-10-10 12:22:00|25055.9|25035.9|25055.9|25035.9|25055.9|25035.9|25055.9|25035.9|0
1728562940000|2024-10-10 12:22:20|25052|25032|25037|25017|25052|25032|25037|25017|10
1728562960000|2024-10-10 12:22:40|25032|25012|25032|25012|25032|25012|25032|25012|13
1728562970000|2024-10-10 12:22:50|25027|25007|25022|25002|25027|25007|25022|25002|5
1728562980000|2024-10-10 12:23:00|25023.1|25003.1|25027|25007|25027|25007|25023.1|25003.1|4
1728563010000|2024-10-10 12:23:30|25025.9|25005.9|25020.9|25000.9|25025.9|25005.9|25020.9|25000.9|4
1728563040000|2024-10-10 12:24:00|25022|25002|25022|25002|25022|25002|25022|25002|5
1728563050000|2024-10-10 12:24:10|25029.5|25009.5|25029.5|25009.5|25029.5|25009.5|25029.5|25009.5|2
1728563060000|2024-10-10 12:24:20|25032|25012|25029.5|25009.5|25032|25012|25029.5|25009.5|6
1728563070000|2024-10-10 12:24:30|||||||||1
1728563080000|2024-10-10 12:24:40|25028.4|25008.4|25027|25007|25028.4|25008.4|25024.5|25004.5|0
1728563090000|2024-10-10 12:24:50|||||||||1
1728563100000|2024-10-10 12:25:00|||||||||3
1728563120000|2024-10-10 12:25:20|||||||||5
1728563130000|2024-10-10 12:25:30|25034.5|25014.5|25039.5|25019.5|25039.5|25019.5|25034.5|25014.5|4
1728563140000|2024-10-10 12:25:40|||||||||2
1728563150000|2024-10-10 12:25:50|25042|25022|25039.5|25019.5|25042|25022|25039.5|25019.5|1
1728563160000|2024-10-10 12:26:00|25038.1|25018.1|25039.5|25019.5|25039.5|25019.5|25038.1|25018.1|0
1728563170000|2024-10-10 12:26:10|25044.8|25024.8|25047.3|25027.3|25047.3|25027.3|25044.8|25024.8|2
1728563180000|2024-10-10 12:26:20|25048.6|25028.6|25057|25037|25057|25037|25048.6|25028.6|1
1728563190000|2024-10-10 12:26:30|25061.7|25041.7|25063.1|25043.1|25063.1|25043.1|25061.7|25041.7|2
1728563200000|2024-10-10 12:26:40|||||||||3
1728563210000|2024-10-10 12:26:50|25067.3|25047.3|25071.7|25051.7|25071.7|25051.7|25067.3|25047.3|2
1728563220000|2024-10-10 12:27:00|25074.5|25054.5|25077|25057|25077|25057|25074.5|25054.5|0
1728563230000|2024-10-10 12:27:10|25080.6|25060.6|25085.6|25065.6|25085.6|25065.6|25080.6|25060.6|5
1728563250000|2024-10-10 12:27:30|25093.1|25073.1|25095.6|25075.6|25095.6|25075.6|25093.1|25073.1|78
1728563260000|2024-10-10 12:27:40|25099.2|25079.2|25102.8|25082.8|25102.8|25082.8|25099.2|25079.2|2
1728563270000|2024-10-10 12:27:50|25105.3|25085.3|25106.7|25086.7|25106.7|25086.7|25105.3|25085.3|0
1728563280000|2024-10-10 12:28:00|25107.8|25087.8|25110.6|25090.6|25110.6|25090.6|25107.8|25087.8|2
1728563290000|2024-10-10 12:28:10|25112.8|25092.8|25115.3|25095.3|25115.3|25095.3|25112.8|25092.8|15
1728563300000|2024-10-10 12:28:20|25117.8|25097.8|25117.8|25097.8|25117.8|25097.8|25117.8|25097.8|3
1728563310000|2024-10-10 12:28:30|25119.2|25099.2|25119.2|25099.2|25119.2|25099.2|25119.2|25099.2|1
1728563320000|2024-10-10 12:28:40|25130.3|25090.3|25121.7|25101.7|25131.7|25101.7|25121.7|25090.3|4
1728563330000|2024-10-10 12:28:50|25123.9|25103.9|25120.3|25100.3|25126.7|25106.7|25120.3|25100.3|0
1728563350000|2024-10-10 12:29:10|25122.5|25102.5|25124.2|25104.2|25126.7|25106.7|25122.5|25102.5|0
1728563370000|2024-10-10 12:29:30|25123.1|25103.1|25136.7|25096.7|25136.7|25103.1|25123.1|25095.3|3
1728563400000|2024-10-10 12:30:00|25137.8|25097.8|25146.7|25106.7|25165.6|25106.7|25137.8|25095.9|11
1728563410000|2024-10-10 12:30:10|25137.8|25117.8|25157.8|25137.8|25166.1|25139.2|25137.8|25106.1|22
1728563420000|2024-10-10 12:30:20|25152.2|25132.2|25127.8|25107.8|25152.2|25132.2|25127.8|25101.7|15
1728563430000|2024-10-10 12:30:30|25126.4|25106.4|25140.3|25100.3|25140.3|25107.8|25126.4|25098.9|6
1728563450000|2024-10-10 12:30:50|25141.7|25101.7|25132.8|25112.8|25141.7|25112.8|25132.8|25100.3|2
1728563460000|2024-10-10 12:31:00|25131.7|25111.7|25145.3|25125.3|25145.3|25125.3|25130.3|25110.3|7
1728563470000|2024-10-10 12:31:10|25141.7|25121.7|25130.6|25110.6|25141.7|25121.7|25130.6|25110.6|2
1728563480000|2024-10-10 12:31:20|25129.2|25109.2|25129.2|25109.2|25138.1|25109.2|25129.2|25098.1|0
1728563490000|2024-10-10 12:31:30|25127|25107|25124.2|25104.2|25127|25107|25124.2|25104.2|0
1728563500000|2024-10-10 12:31:40|25135.3|25095.3|25136.7|25096.7|25136.7|25096.7|25135.3|25095.3|2
1728563510000|2024-10-10 12:31:50|25134.2|25114.2|25122|25102|25134.2|25114.2|25122|25102|7
1728563520000|2024-10-10 12:32:00|25119.2|25099.2|25105.6|25085.6|25119.2|25099.2|25105.6|25085.6|5
1728563530000|2024-10-10 12:32:10|25109.2|25089.2|25105.3|25085.3|25109.2|25089.2|25104.2|25084.2|6
1728563540000|2024-10-10 12:32:20|25105.6|25085.6|25106.7|25086.7|25106.7|25086.7|25105.6|25085.6|1
1728563550000|2024-10-10 12:32:30|25101.7|25081.7|25101.7|25081.7|25101.7|25081.7|25101.7|25081.7|7
1728563560000|2024-10-10 12:32:40|25102.8|25082.8|25102.8|25082.8|25102.8|25082.8|25102.8|25082.8|0
1728563580000|2024-10-10 12:33:00|25104.2|25084.2|25106.7|25086.7|25106.7|25086.7|25104.2|25084.2|6
1728563600000|2024-10-10 12:33:20|25110.3|25090.3|25116.7|25096.7|25116.7|25096.7|25110.3|25090.3|5
1728563620000|2024-10-10 12:33:40|25115.3|25095.3|25115.3|25095.3|25115.3|25095.3|25115.3|25095.3|1
1728563640000|2024-10-10 12:34:00|25116.7|25096.7|25106.7|25086.7|25116.7|25096.7|25106.7|25086.7|1
1728563660000|2024-10-10 12:34:20|25109.5|25089.5|25115.3|25095.3|25115.3|25095.3|25109.5|25089.5|4
1728563670000|2024-10-10 12:34:30|25116.4|25096.4|25116.4|25096.4|25116.4|25096.4|25116.4|25096.4|0
1728563680000|2024-10-10 12:34:40|25117.8|25097.8|25116.7|25096.7|25117.8|25097.8|25116.7|25096.7|0
1728563690000|2024-10-10 12:34:50|||||||||1
1728563700000|2024-10-10 12:35:00|||||||||3
1728563710000|2024-10-10 12:35:10|25115.3|25095.3|25115.3|25095.3|25115.3|25095.3|25115.3|25095.3|13
1728563720000|2024-10-10 12:35:20|25116.4|25096.4|25117.8|25097.8|25119.2|25099.2|25116.4|25096.4|2
1728563730000|2024-10-10 12:35:30|25119.2|25099.2|25124.2|25104.2|25124.2|25104.2|25119.2|25099.2|5
1728563740000|2024-10-10 12:35:40|25127.8|25107.8|25127.8|25107.8|25127.8|25107.8|25127.8|25107.8|1
1728563750000|2024-10-10 12:35:50|25128.9|25108.9|25128.9|25108.9|25128.9|25108.9|25128.9|25108.9|0
1728563760000|2024-10-10 12:36:00|25127.8|25107.8|25115.3|25095.3|25127.8|25107.8|25115.3|25095.3|27
1728563770000|2024-10-10 12:36:10|25116.7|25096.7|25119.2|25099.2|25119.2|25099.2|25116.7|25096.7|1
1728563780000|2024-10-10 12:36:20|25120.3|25100.3|25125.3|25105.3|25125.3|25105.3|25120.3|25100.3|3
1728563790000|2024-10-10 12:36:30|25124.2|25104.2|25125.3|25105.3|25125.3|25105.3|25124.2|25104.2|1
1728563820000|2024-10-10 12:37:00|25126.7|25106.7|25121.7|25101.7|25126.7|25106.7|25121.7|25101.7|1
1728563830000|2024-10-10 12:37:10|25119.2|25099.2|25116.7|25096.7|25119.2|25099.2|25116.7|25096.7|0
1728563850000|2024-10-10 12:37:30|||||||||1
1728563860000|2024-10-10 12:37:40|25116.4|25096.4|25119.2|25099.2|25119.2|25099.2|25116.4|25096.4|4
1728563870000|2024-10-10 12:37:50|25120.3|25100.3|25124.2|25104.2|25124.2|25104.2|25120.3|25100.3|0
1728563880000|2024-10-10 12:38:00|25125.3|25105.3|25130.3|25110.3|25130.3|25110.3|25125.3|25105.3|3
1728563890000|2024-10-10 12:38:10|||||||||6
1728563900000|2024-10-10 12:38:20|25131.4|25111.4|25131.4|25111.4|25131.4|25111.4|25131.4|25111.4|0
1728563910000|2024-10-10 12:38:30|25132.8|25112.8|25143.9|25123.9|25143.9|25123.9|25132.8|25112.8|1
1728563920000|2024-10-10 12:38:40|25145.3|25125.3|25147.8|25127.8|25147.8|25127.8|25145.3|25125.3|2
1728563930000|2024-10-10 12:38:50|||||||||1
1728563950000|2024-10-10 12:39:10|25143.1|25123.1|25140.3|25120.3|25143.1|25123.1|25139.2|25119.2|5
1728563960000|2024-10-10 12:39:20|25136.7|25116.7|25136.7|25116.7|25136.7|25116.7|25136.7|25116.7|0
1728563970000|2024-10-10 12:39:30|25135.3|25115.3|25135.3|25115.3|25135.3|25115.3|25135.3|25115.3|0
1728563990000|2024-10-10 12:39:50|25134.2|25114.2|25126.7|25106.7|25134.2|25114.2|25126.7|25106.7|1
1728564000000|2024-10-10 12:40:00|25121.7|25101.7|25120.3|25100.3|25121.7|25101.7|25120.3|25100.3|20
1728564010000|2024-10-10 12:40:10|25122.8|25102.8|25123.9|25103.9|25123.9|25103.9|25122.8|25102.8|5
1728564030000|2024-10-10 12:40:30|25125.3|25105.3|25125.3|25105.3|25125.3|25105.3|25125.3|25105.3|0
1728564060000|2024-10-10 12:41:00|25127.8|25107.8|25127.8|25107.8|25127.8|25107.8|25127.8|25107.8|0
1728564070000|2024-10-10 12:41:10|25126.7|25106.7|25126.7|25106.7|25126.7|25106.7|25126.7|25106.7|0
1728564080000|2024-10-10 12:41:20|25125.3|25105.3|25121.7|25101.7|25125.3|25105.3|25121.7|25101.7|4
1728564090000|2024-10-10 12:41:30|||||||||1
1728564100000|2024-10-10 12:41:40|25117.8|25097.8|25116.7|25096.7|25117.8|25097.8|25116.7|25096.7|5
1728564110000|2024-10-10 12:41:50|25115.6|25095.6|25120.3|25100.3|25120.3|25100.3|25113.9|25093.9|11
1728564130000|2024-10-10 12:42:10|25121.7|25101.7|25121.7|25101.7|25121.7|25101.7|25121.7|25101.7|1
1728564140000|2024-10-10 12:42:20|||||||||1
1728564150000|2024-10-10 12:42:30|25123.9|25103.9|25142.5|25102.5|25142.5|25111.4|25123.9|25102.5|2
1728564160000|2024-10-10 12:42:40|25131.4|25111.4|25146.7|25106.7|25146.7|25111.4|25131.4|25102.5|0
1728564170000|2024-10-10 12:42:50|25139.2|25119.2|25144.2|25124.2|25144.2|25124.2|25139.2|25119.2|3
1728564180000|2024-10-10 12:43:00|25146.7|25126.7|25149.2|25129.2|25149.2|25129.2|25146.7|25126.7|6
1728564190000|2024-10-10 12:43:10|25160.3|25120.3|25165.8|25125.8|25167|25127|25160.3|25120.3|1
1728564210000|2024-10-10 12:43:30|25163.1|25143.1|25159.2|25139.2|25163.1|25143.1|25159.2|25139.2|4
1728564230000|2024-10-10 12:43:50|25161.7|25141.7|25161.7|25141.7|25161.7|25141.7|25161.7|25141.7|14
1728564240000|2024-10-10 12:44:00|25164.2|25144.2|25176.7|25156.7|25182.8|25162.8|25164.2|25137.5|16
1728564250000|2024-10-10 12:44:10|25171.7|25151.7|25171.7|25151.7|25171.7|25151.7|25170.3|25150.3|2
1728564260000|2024-10-10 12:44:20|25173.9|25153.9|25195.3|25175.3|25195.3|25175.3|25173.9|25153.9|12
1728564270000|2024-10-10 12:44:30|25196.7|25176.7|25198.9|25178.9|25201.4|25181.4|25196.4|25176.4|11
1728564280000|2024-10-10 12:44:40|25199.2|25179.2|25195.3|25175.3|25200.3|25180.3|25191.7|25171.7|6
1728564290000|2024-10-10 12:44:50|25196.7|25176.7|25196.7|25176.7|25196.7|25176.7|25196.7|25176.7|2
1728564300000|2024-10-10 12:45:00|25197.8|25177.8|25240.6|25220.6|25249.2|25229.2|25197.8|25177.8|141
1728564310000|2024-10-10 12:45:10|25239.2|25219.2|25246.4|25226.4|25248.9|25228.9|25239.2|25219.2|7
1728564320000|2024-10-10 12:45:20|||||||||4
1728564330000|2024-10-10 12:45:30|25242.8|25222.8|25246.4|25226.4|25246.4|25226.4|25242.8|25222.8|4
1728564340000|2024-10-10 12:45:40|25247.5|25227.5|25238.9|25218.9|25247.5|25227.5|25238.9|25218.9|9
1728564350000|2024-10-10 12:45:50|25237.5|25217.5|25234.2|25214.2|25237.8|25217.8|25234.2|25214.2|23
1728564360000|2024-10-10 12:46:00|25235.3|25215.3|25242.8|25222.8|25242.8|25222.8|25235.3|25215.3|88
1728564370000|2024-10-10 12:46:10|25246.4|25226.4|25245.3|25225.3|25246.4|25226.4|25245.3|25225.3|3
1728564380000|2024-10-10 12:46:20|||||||||1
1728564390000|2024-10-10 12:46:30|25246.4|25226.4|25247.8|25227.8|25247.8|25227.8|25246.4|25226.4|5
1728564400000|2024-10-10 12:46:40|25248.9|25228.9|25245|25225|25256.4|25236.4|25245|25225|12
1728564410000|2024-10-10 12:46:50|25243.9|25223.9|25232.8|25212.8|25243.9|25223.9|25232.8|25212.8|1
1728564420000|2024-10-10 12:47:00|25223.9|25203.9|25202.8|25182.8|25223.9|25203.9|25202.8|25182.8|29
1728564430000|2024-10-10 12:47:10|25201.4|25181.4|25202.8|25182.8|25211.7|25182.8|25201.4|25170.3|5
1728564440000|2024-10-10 12:47:20|25203.9|25183.9|25196.7|25176.7|25203.9|25183.9|25196.7|25176.7|4
1728564450000|2024-10-10 12:47:30|25195.3|25175.3|25195.3|25175.3|25196.7|25176.7|25194.2|25174.2|2
1728564460000|2024-10-10 12:47:40|25196.4|25176.4|25196.4|25176.4|25196.4|25176.4|25196.4|25176.4|3
1728564470000|2024-10-10 12:47:50|25191.4|25171.4|25187.8|25167.8|25191.4|25171.4|25187.8|25167.8|7
1728564480000|2024-10-10 12:48:00|25192.8|25172.8|25193.9|25173.9|25193.9|25173.9|25192.8|25172.8|17
1728564490000|2024-10-10 12:48:10|25198.9|25178.9|25198.9|25178.9|25198.9|25178.9|25198.9|25178.9|1
1728564500000|2024-10-10 12:48:20|25203.9|25183.9|25203.9|25183.9|25203.9|25183.9|25203.9|25183.9|3
1728564510000|2024-10-10 12:48:30|25211.4|25191.4|25211.4|25191.4|25211.4|25191.4|25211.4|25191.4|4
1728564520000|2024-10-10 12:48:40|25208.9|25188.9|25201.7|25181.7|25208.9|25188.9|25201.7|25181.7|5
1728564530000|2024-10-10 12:48:50|25199.2|25179.2|25196.4|25176.4|25199.2|25179.2|25196.4|25176.4|0
1728564540000|2024-10-10 12:49:00|25191.4|25171.4|25191.4|25171.4|25191.4|25171.4|25191.4|25171.4|0
1728564550000|2024-10-10 12:49:10|25189.2|25169.2|25182.8|25162.8|25189.2|25169.2|25182.8|25162.8|0
1728564560000|2024-10-10 12:49:20|25183.9|25163.9|25172.8|25152.8|25185.3|25165.3|25172.8|25152.8|10
1728564570000|2024-10-10 12:49:30|25171.4|25151.4|25165.6|25145.6|25178.1|25151.4|25165.6|25138.1|1
1728564600000|2024-10-10 12:50:00|25167.8|25147.8|25175|25155|25175|25155|25167.8|25147.8|4
1728564610000|2024-10-10 12:50:10|25177.8|25157.8|25177.8|25157.8|25188.9|25157.8|25177.8|25148.9|0
1728564620000|2024-10-10 12:50:20|25188.9|25148.9|25190.3|25150.3|25190.3|25150.3|25188.9|25148.9|1
1728564630000|2024-10-10 12:50:30|25177.8|25157.8|25182.8|25162.8|25182.8|25162.8|25177.8|25157.8|0
1728564640000|2024-10-10 12:50:40|25183.9|25163.9|25183.9|25163.9|25183.9|25163.9|25183.9|25163.9|0
1728564650000|2024-10-10 12:50:50|25185|25165|25205.3|25165.3|25205.3|25171.4|25185|25165|4
1728564660000|2024-10-10 12:51:00|25206.4|25166.4|25205.3|25165.3|25207.8|25167.8|25205.3|25165.3|3
1728564670000|2024-10-10 12:51:10|25206.4|25166.4|25205.3|25165.3|25206.4|25166.4|25205.3|25165.3|1
1728564680000|2024-10-10 12:51:20|25206.4|25166.4|25206.4|25166.4|25206.4|25166.4|25206.4|25166.4|1
1728564690000|2024-10-10 12:51:30|25202.5|25182.5|25207.5|25187.5|25207.5|25187.5|25202.5|25182.5|1
1728564700000|2024-10-10 12:51:40|25206.1|25186.1|25207.5|25187.5|25207.5|25187.5|25206.1|25186.1|4
1728564720000|2024-10-10 12:52:00|25220|25200|25220|25200|25220|25200|25220|25200|2
1728564730000|2024-10-10 12:52:10|25231.1|25191.1|25235|25215|25235|25215|25223.6|25191.1|2
1728564740000|2024-10-10 12:52:20|25232.5|25212.5|25225.6|25205.6|25232.5|25212.5|25225.6|25205.6|7
1728564750000|2024-10-10 12:52:30|25224.2|25204.2|25227.5|25187.5|25227.5|25204.2|25215.3|25187.5|4
1728564760000|2024-10-10 12:52:40|25229.7|25189.7|25223.6|25203.6|25229.7|25203.6|25220|25189.7|1
1728564770000|2024-10-10 12:52:50|25222.5|25202.5|25222.5|25202.5|25222.5|25202.5|25222.5|25202.5|0
1728564780000|2024-10-10 12:53:00|25223.6|25203.6|25223.6|25203.6|25223.6|25203.6|25223.6|25203.6|0
1728564790000|2024-10-10 12:53:10|||||||||1
1728564800000|2024-10-10 12:53:20|25227.5|25207.5|25228.6|25208.6|25228.6|25208.6|25227.5|25207.5|1
1728564810000|2024-10-10 12:53:30|25239.7|25199.7|25239.7|25199.7|25239.7|25199.7|25239.7|25199.7|3
1728564820000|2024-10-10 12:53:40|25232.2|25212.2|25232.2|25212.2|25232.2|25212.2|25232.2|25212.2|0
1728564830000|2024-10-10 12:53:50|25231.1|25211.1|25220.3|25200.3|25237.5|25212.5|25220.3|25197.5|9
1728564840000|2024-10-10 12:54:00|25218.9|25198.9|25210.3|25190.3|25218.9|25198.9|25210.3|25190.3|2
1728564860000|2024-10-10 12:54:20|25209.2|25189.2|25203.9|25183.9|25209.2|25189.2|25203.9|25183.9|9
1728564870000|2024-10-10 12:54:30|25202.8|25182.8|25198.9|25178.9|25203.9|25183.9|25198.9|25178.9|1
1728564880000|2024-10-10 12:54:40|||||||||2
1728564890000|2024-10-10 12:54:50|25196.4|25176.4|25186.1|25166.1|25196.4|25176.4|25186.1|25166.1|2
1728564910000|2024-10-10 12:55:10|25184.7|25164.7|25184.7|25164.7|25184.7|25164.7|25184.7|25164.7|1
1728564920000|2024-10-10 12:55:20|25185|25165|25186.4|25166.4|25186.4|25166.4|25182.5|25162.5|4
1728564930000|2024-10-10 12:55:30|25187.8|25167.8|25168.9|25148.9|25187.8|25167.8|25168.9|25148.9|5
1728564940000|2024-10-10 12:55:40|25167.8|25147.8|25161.4|25141.4|25167.8|25147.8|25161.4|25141.4|9
1728564950000|2024-10-10 12:55:50|25163.9|25143.9|25191.1|25171.1|25191.1|25171.1|25162.5|25142.5|13
1728564960000|2024-10-10 12:56:00|25195|25175|25195|25175|25195|25175|25195|25175|0
1728564970000|2024-10-10 12:56:10|25196.4|25176.4|25191.7|25171.7|25196.4|25176.4|25191.7|25171.7|2
1728564980000|2024-10-10 12:56:20|25185.3|25165.3|25180.3|25160.3|25185.3|25165.3|25180.3|25160.3|2
1728565000000|2024-10-10 12:56:40|25182.5|25162.5|25176.4|25156.4|25182.5|25162.5|25176.4|25156.4|1
1728565010000|2024-10-10 12:56:50|25173.9|25153.9|25173.9|25153.9|25173.9|25153.9|25173.9|25153.9|1
1728565020000|2024-10-10 12:57:00|25176.4|25156.4|25180|25160|25185.3|25165.3|25176.4|25156.4|11
1728565030000|2024-10-10 12:57:10|25178.6|25158.6|25178.9|25158.9|25178.9|25158.9|25177.5|25157.5|1
1728565050000|2024-10-10 12:57:30|25177.8|25157.8|25175.3|25155.3|25177.8|25157.8|25175.3|25155.3|1
1728565060000|2024-10-10 12:57:40|25173.9|25153.9|25173.9|25153.9|25173.9|25153.9|25173.9|25153.9|0
1728565070000|2024-10-10 12:57:50|25170.6|25150.6|25166.4|25146.4|25170.6|25150.6|25166.4|25146.4|1
1728565080000|2024-10-10 12:58:00|25165|25145|25163.9|25143.9|25165|25145|25163.9|25143.9|0
1728565090000|2024-10-10 12:58:10|25162.8|25142.8|25163.9|25143.9|25163.9|25143.9|25162.8|25142.8|0
1728565100000|2024-10-10 12:58:20|25161.4|25141.4|25166.4|25146.4|25166.4|25146.4|25161.4|25141.4|8
1728565110000|2024-10-10 12:58:30|25171.4|25151.4|25173.9|25153.9|25173.9|25153.9|25171.4|25151.4|6
1728565130000|2024-10-10 12:58:50|25168.9|25148.9|25166.4|25146.4|25168.9|25148.9|25166.4|25146.4|2
1728565140000|2024-10-10 12:59:00|25165.3|25145.3|25166.4|25146.4|25166.4|25146.4|25163.9|25143.9|4
1728565150000|2024-10-10 12:59:10|25172.5|25152.5|25172.5|25152.5|25172.5|25152.5|25172.5|25152.5|1
1728565170000|2024-10-10 12:59:30|25176.4|25156.4|25181.4|25161.4|25181.4|25161.4|25176.4|25156.4|2
1728565180000|2024-10-10 12:59:40|25182.8|25162.8|25200.3|25160.3|25200.3|25166.4|25182.8|25160.3|3
1728565190000|2024-10-10 12:59:50|25193.9|25173.9|25197.5|25177.5|25197.5|25177.5|25193.9|25173.9|2
1728565200000|2024-10-10 13:00:00|25198.9|25178.9|25213.6|25193.6|25213.6|25193.6|25198.9|25178.9|2
1728565210000|2024-10-10 13:00:10|25214.7|25194.7|25216.1|25196.1|25216.1|25196.1|25214.7|25194.7|3
1728565220000|2024-10-10 13:00:20|25220|25200|25221.4|25201.4|25221.4|25201.4|25220|25200|4
1728565230000|2024-10-10 13:00:30|25222.8|25202.8|25222.8|25202.8|25222.8|25202.8|25222.8|25202.8|0
1728565240000|2024-10-10 13:00:40|25221.4|25201.4|25218.9|25198.9|25221.4|25201.4|25218.9|25198.9|5
1728565250000|2024-10-10 13:00:50|25220|25200|25223.6|25203.6|25223.6|25203.6|25220|25200|2
1728565260000|2024-10-10 13:01:00|25225|25205|25228.3|25208.3|25228.3|25208.3|25225|25205|4
1728565270000|2024-10-10 13:01:10|25232.5|25212.5|25235|25215|25235|25215|25232.5|25212.5|2
1728565280000|2024-10-10 13:01:20|25233.9|25213.9|25235|25215|25235|25215|25233.9|25213.9|2
1728565290000|2024-10-10 13:01:30|25233.9|25213.9|25235|25215|25235|25215|25233.9|25213.9|11
1728565300000|2024-10-10 13:01:40|25236.4|25216.4|25246.4|25226.4|25246.4|25226.4|25236.4|25216.4|3
1728565310000|2024-10-10 13:01:50|25247.5|25227.5|25250|25230|25250|25230|25247.5|25227.5|3
1728565320000|2024-10-10 13:02:00|25253.9|25233.9|25248.9|25228.9|25253.9|25233.9|25248.9|25228.9|8
1728565330000|2024-10-10 13:02:10|25247.5|25227.5|25235|25215|25247.5|25227.5|25235|25215|25
1728565340000|2024-10-10 13:02:20|25233.6|25213.6|25236.4|25216.4|25236.4|25216.4|25233.6|25213.6|1
1728565350000|2024-10-10 13:02:30|||||||||2
1728565360000|2024-10-10 13:02:40|25235.3|25215.3|25235.3|25215.3|25235.3|25215.3|25235.3|25215.3|2
1728565370000|2024-10-10 13:02:50|25236.4|25216.4|25236.4|25216.4|25236.4|25216.4|25236.4|25216.4|17
1728565390000|2024-10-10 13:03:10|25237.5|25217.5|25237.5|25217.5|25237.5|25217.5|25237.5|25217.5|3
1728565400000|2024-10-10 13:03:20|25238.9|25218.9|25240.3|25220.3|25241.4|25221.4|25238.9|25218.9|3
1728565410000|2024-10-10 13:03:30|25239.2|25219.2|25235.3|25215.3|25239.2|25219.2|25235.3|25215.3|5
1728565420000|2024-10-10 13:03:40|25233.9|25213.9|25233.9|25213.9|25233.9|25213.9|25233.9|25213.9|0
1728565430000|2024-10-10 13:03:50|25235|25215|25240.8|25220.8|25240.8|25220.8|25235|25215|2
1728565440000|2024-10-10 13:04:00|25239.7|25219.7|25240.8|25220.8|25240.8|25220.8|25239.7|25219.7|0
1728565460000|2024-10-10 13:04:20|25239.7|25219.7|25242.5|25222.5|25242.5|25222.5|25239.7|25219.7|4
1728565470000|2024-10-10 13:04:30|25240.3|25220.3|25233.9|25213.9|25240.3|25220.3|25233.9|25213.9|5
1728565480000|2024-10-10 13:04:40|25235|25215|25236.4|25216.4|25236.4|25216.4|25235|25215|1
1728565490000|2024-10-10 13:04:50|25237.8|25217.8|25237.5|25217.5|25237.8|25217.8|25236.4|25216.4|2
1728565500000|2024-10-10 13:05:00|25238.9|25218.9|25241.4|25221.4|25243.9|25223.9|25238.9|25218.9|81
1728565510000|2024-10-10 13:05:10|25237.8|25217.8|25237.8|25217.8|25237.8|25217.8|25237.8|25217.8|5
1728565520000|2024-10-10 13:05:20|25253.6|25233.6|25273.6|25253.6|25273.6|25253.6|25253.6|25233.6|55
1728565530000|2024-10-10 13:05:30|25274.7|25254.7|25273.6|25253.6|25277.2|25257.2|25272.5|25252.5|5
1728565540000|2024-10-10 13:05:40|25275|25255|25275|25255|25275|25255|25275|25255|1
1728565550000|2024-10-10 13:05:50|25276.1|25256.1|25283.6|25263.6|25283.6|25263.6|25276.1|25256.1|13
1728565560000|2024-10-10 13:06:00|25286.9|25266.9|25313.3|25293.3|25313.3|25293.3|25286.9|25266.9|125
1728565570000|2024-10-10 13:06:10|25314.4|25294.4|25313.3|25293.3|25314.7|25294.7|25312.2|25292.2|8
1728565580000|2024-10-10 13:06:20|25314.7|25294.7|25306.1|25286.1|25314.7|25294.7|25306.1|25286.1|44
1728565590000|2024-10-10 13:06:30|25301.1|25281.1|25296.1|25276.1|25301.1|25281.1|25296.1|25276.1|8
1728565600000|2024-10-10 13:06:40|25297.2|25277.2|25301.1|25281.1|25301.1|25281.1|25297.2|25277.2|5
1728565610000|2024-10-10 13:06:50|25302.2|25282.2|25316.1|25276.1|25316.1|25283.6|25302.2|25276.1|5
1728565620000|2024-10-10 13:07:00|25305|25285|25304.7|25284.7|25305|25285|25302.2|25282.2|7
1728565630000|2024-10-10 13:07:10|25308.6|25288.6|25319.7|25299.7|25322.5|25299.7|25308.6|25279.7|9
1728565640000|2024-10-10 13:07:20|25318.6|25298.6|25318.6|25298.6|25318.6|25298.6|25318.6|25298.6|5
1728565660000|2024-10-10 13:07:40|25321.1|25301.1|25321.1|25301.1|25321.1|25301.1|25321.1|25301.1|2
1728565670000|2024-10-10 13:07:50|25322.2|25302.2|25322.2|25302.2|25322.2|25302.2|25322.2|25302.2|6
1728565680000|2024-10-10 13:08:00|25318.6|25298.6|25312.5|25292.5|25318.6|25298.6|25307.5|25287.5|4
1728565700000|2024-10-10 13:08:20|25313.9|25293.9|25330.5|25310.5|25330.5|25310.5|25313.9|25293.9|101
1728565710000|2024-10-10 13:08:30|25331.9|25311.9|25305|25285|25331.9|25311.9|25305|25285|14
1728565720000|2024-10-10 13:08:40|25307.5|25287.5|25302.5|25282.5|25307.5|25287.5|25302.5|25282.5|3
1728565730000|2024-10-10 13:08:50|25300|25280|25283.6|25263.6|25300|25280|25283.6|25263.6|6
1728565740000|2024-10-10 13:09:00|25296.9|25256.9|25312.2|25292.2|25312.2|25292.2|25296.9|25256.9|34
1728565750000|2024-10-10 13:09:10|||||||||2
1728565760000|2024-10-10 13:09:20|25309.7|25289.7|25309.7|25289.7|25309.7|25289.7|25309.7|25289.7|2
1728565770000|2024-10-10 13:09:30|25310.8|25290.8|25313.6|25293.6|25313.6|25293.6|25310.8|25290.8|0
1728565790000|2024-10-10 13:09:50|25316.1|25296.1|25328.9|25308.9|25328.9|25308.9|25316.1|25296.1|20
1728565800000|2024-10-10 13:10:00|25335|25315|25329.7|25309.7|25335|25315|25329.7|25309.7|13
1728565810000|2024-10-10 13:10:10|25327.2|25307.2|25324.7|25304.7|25327.2|25307.2|25324.7|25304.7|0
1728565820000|2024-10-10 13:10:20|25327.2|25307.2|25328.6|25308.6|25329.7|25309.7|25324.7|25304.7|1
1728565830000|2024-10-10 13:10:30|25327.2|25307.2|25328.6|25308.6|25332.2|25312.2|25327.2|25307.2|2
1728565840000|2024-10-10 13:10:40|||||||||1
1728565850000|2024-10-10 13:10:50|25327.2|25307.2|25326.1|25306.1|25328.6|25308.6|25326.1|25306.1|5
1728565860000|2024-10-10 13:11:00|25328.6|25308.6|25341.1|25321.1|25346.1|25326.1|25328.6|25308.6|6
1728565870000|2024-10-10 13:11:10|||||||||6
1728565880000|2024-10-10 13:11:20|25342.2|25322.2|25342.2|25322.2|25342.2|25322.2|25342.2|25322.2|3
1728565890000|2024-10-10 13:11:30|25344.7|25324.7|25348.6|25328.6|25348.6|25328.6|25344.7|25324.7|4
1728565900000|2024-10-10 13:11:40|25346.1|25326.1|25318.6|25298.6|25346.1|25326.1|25318.6|25298.6|17
1728565910000|2024-10-10 13:11:50|||||||||2
1728565940000|2024-10-10 13:12:20|25317.5|25297.5|25317.5|25297.5|25317.5|25297.5|25317.5|25297.5|2
1728565950000|2024-10-10 13:12:30|25318.6|25298.6|25318.6|25298.6|25318.6|25298.6|25318.6|25298.6|11
1728565960000|2024-10-10 13:12:40|25320.8|25300.8|25320.8|25300.8|25320.8|25300.8|25320.8|25300.8|3
1728565970000|2024-10-10 13:12:50|25322.2|25302.2|25322.2|25302.2|25322.2|25302.2|25322.2|25302.2|9
1728565980000|2024-10-10 13:13:00|25326.9|25306.9|25331.1|25311.1|25336.1|25316.1|25326.9|25306.9|9
1728565990000|2024-10-10 13:13:10|25328.6|25308.6|25307.5|25287.5|25336.1|25308.6|25302.5|25282.5|58
1728566000000|2024-10-10 13:13:20|25308.9|25288.9|25311.4|25291.4|25311.4|25291.4|25308.9|25288.9|9
1728566010000|2024-10-10 13:13:30|25312.5|25292.5|25312.5|25292.5|25313.9|25293.9|25312.5|25292.5|8
1728566020000|2024-10-10 13:13:40|25314.7|25294.7|25312.5|25292.5|25317.5|25297.5|25312.5|25292.5|4
1728566040000|2024-10-10 13:14:00|25305|25285|25302.5|25282.5|25305|25285|25298.9|25278.9|3
1728566050000|2024-10-10 13:14:10|25310.3|25290.3|25313.9|25293.9|25313.9|25293.9|25310.3|25290.3|2
1728566060000|2024-10-10 13:14:20|25315.3|25295.3|25316.4|25296.4|25316.4|25296.4|25315.3|25295.3|2
1728566070000|2024-10-10 13:14:30|25317.5|25297.5|25318.6|25298.6|25318.6|25298.6|25316.4|25296.4|1
1728566080000|2024-10-10 13:14:40|25316.4|25296.4|25322.5|25302.5|25322.5|25302.5|25316.4|25296.4|5
1728566090000|2024-10-10 13:14:50|25317.5|25297.5|25315.3|25295.3|25317.5|25297.5|25314.2|25294.2|3
1728566100000|2024-10-10 13:15:00|25314.2|25294.2|25314.2|25294.2|25314.2|25294.2|25314.2|25294.2|1
1728566130000|2024-10-10 13:15:30|25314.1|25294.1|25314.1|25294.1|25314.1|25294.1|25314.1|25294.1|1
1728566140000|2024-10-10 13:15:40|25315.3|25295.3|25312.5|25292.5|25315.3|25295.3|25312.5|25292.5|2
1728566150000|2024-10-10 13:15:50|25311.4|25291.4|25308.9|25288.9|25311.4|25291.4|25308.9|25288.9|0
1728566160000|2024-10-10 13:16:00|25303.9|25283.9|25296.4|25276.4|25303.9|25283.9|25295|25275|11
1728566170000|2024-10-10 13:16:10|||||||||3
1728566180000|2024-10-10 13:16:20|25297.8|25277.8|25298.9|25278.9|25298.9|25278.9|25297.8|25277.8|1
1728566190000|2024-10-10 13:16:30|25296.1|25276.1|25293.9|25273.9|25296.1|25276.1|25293.9|25273.9|4
1728566200000|2024-10-10 13:16:40|25297.5|25277.5|25300|25280|25300|25280|25297.5|25277.5|1
1728566210000|2024-10-10 13:16:50|||||||||11
1728566220000|2024-10-10 13:17:00|25301.1|25281.1|25310|25290|25312.5|25292.5|25301.1|25281.1|2
1728566230000|2024-10-10 13:17:10|25308.9|25288.9|25307.5|25287.5|25308.9|25288.9|25307.5|25287.5|8
1728566250000|2024-10-10 13:17:30|25303|25283|25296.4|25276.4|25303|25283|25296.4|25276.4|0
1728566260000|2024-10-10 13:17:40|25295.3|25275.3|25292.8|25272.8|25295.3|25275.3|25292.8|25272.8|0
1728566270000|2024-10-10 13:17:50|25287.8|25267.8|25286.4|25266.4|25287.8|25267.8|25286.4|25266.4|3
1728566280000|2024-10-10 13:18:00|||||||||1
1728566290000|2024-10-10 13:18:10|25287.8|25267.8|25292.8|25272.8|25292.8|25272.8|25287.8|25267.8|3
1728566310000|2024-10-10 13:18:30|25311.1|25271.1|25312.5|25292.5|25312.5|25292.5|25311.1|25271.1|3
1728566320000|2024-10-10 13:18:40|25313.9|25293.9|25331.1|25291.1|25331.1|25300|25313.9|25291.1|10
1728566330000|2024-10-10 13:18:50|25325|25305|25307.5|25287.5|25328.9|25308.9|25306.4|25286.4|24
1728566340000|2024-10-10 13:19:00|25308.9|25288.9|25308.9|25288.9|25308.9|25288.9|25308.9|25288.9|0
1728566350000|2024-10-10 13:19:10|25306.4|25286.4|25300.3|25280.3|25306.4|25286.4|25300.3|25280.3|6
1728566360000|2024-10-10 13:19:20|25299.1|25279.1|25292.8|25272.8|25299.1|25279.1|25292.8|25272.8|2
1728566370000|2024-10-10 13:19:30|25287.8|25267.8|25287.8|25267.8|25287.8|25267.8|25285.5|25265.5|2
1728566400000|2024-10-10 13:20:00|25290.3|25270.3|25292.5|25272.5|25292.5|25272.5|25290.3|25270.3|5
1728566410000|2024-10-10 13:20:10|25295|25275|25295|25275|25295|25275|25295|25275|0
1728566420000|2024-10-10 13:20:20|25297.5|25277.5|25297.5|25277.5|25297.5|25277.5|25297.5|25277.5|3
1728566430000|2024-10-10 13:20:30|25293.9|25273.9|25293.9|25273.9|25293.9|25273.9|25293.9|25273.9|31
1728566440000|2024-10-10 13:20:40|25295|25275|25295|25275|25295|25275|25295|25275|4
1728566450000|2024-10-10 13:20:50|25292.5|25272.5|25292.5|25272.5|25292.5|25272.5|25292.5|25272.5|2
1728566460000|2024-10-10 13:21:00|25291.4|25271.4|25291.4|25271.4|25291.4|25271.4|25291.4|25271.4|1
1728566510000|2024-10-10 13:21:50|25288.9|25268.9|25293.9|25273.9|25293.9|25273.9|25288.9|25268.9|8
1728566520000|2024-10-10 13:22:00|25295.3|25275.3|25295.3|25275.3|25301.4|25281.4|25295.3|25275.3|5
1728566530000|2024-10-10 13:22:10|25287.8|25267.8|25287.8|25267.8|25287.8|25267.8|25287.8|25267.8|0
1728566560000|2024-10-10 13:22:40|25286.4|25266.4|25286.4|25266.4|25286.4|25266.4|25286.4|25266.4|0
1728566580000|2024-10-10 13:23:00|25285.3|25265.3|25285|25265|25285.3|25265.3|25283.9|25263.9|7
1728566590000|2024-10-10 13:23:10|25288.6|25268.6|25288.6|25268.6|25288.6|25268.6|25288.6|25268.6|0
1728566600000|2024-10-10 13:23:20|25291.4|25271.4|25291.4|25271.4|25291.4|25271.4|25291.4|25271.4|2
1728566610000|2024-10-10 13:23:30|25290|25270|25291.1|25271.1|25291.1|25271.1|25290|25270|1
1728566620000|2024-10-10 13:23:40|25290|25270|25290|25270|25290|25270|25290|25270|0
1728566630000|2024-10-10 13:23:50|25292.8|25272.8|25296.1|25276.1|25296.1|25276.1|25292.5|25272.5|4
1728566640000|2024-10-10 13:24:00|25296.4|25276.4|25298.9|25278.9|25298.9|25278.9|25296.4|25276.4|1
1728566660000|2024-10-10 13:24:20|25297.8|25277.8|25298.9|25278.9|25298.9|25278.9|25296.4|25276.4|3
1728566670000|2024-10-10 13:24:30|25301.4|25281.4|25301.4|25281.4|25301.4|25281.4|25301.4|25281.4|1
1728566680000|2024-10-10 13:24:40|25298.6|25278.6|25298.9|25278.9|25300.3|25280.3|25298.6|25278.6|2
1728566690000|2024-10-10 13:24:50|25301.4|25281.4|25301.4|25281.4|25301.4|25281.4|25301.4|25281.4|1
1728566700000|2024-10-10 13:25:00|25303.9|25283.9|25305|25285|25305|25285|25303.9|25283.9|6
1728566710000|2024-10-10 13:25:10|||||||||3
1728566720000|2024-10-10 13:25:20|25302.5|25282.5|25306.4|25286.4|25306.4|25286.4|25300|25280|6
1728566730000|2024-10-10 13:25:30|||||||||6
1728566740000|2024-10-10 13:25:40|||||||||1
1728566760000|2024-10-10 13:26:00|25307.5|25287.5|25307.5|25287.5|25307.5|25287.5|25307.5|25287.5|0
1728566770000|2024-10-10 13:26:10|25308.9|25288.9|25308.9|25288.9|25308.9|25288.9|25308.9|25288.9|2
1728566810000|2024-10-10 13:26:50|25311.4|25291.4|25311.4|25291.4|25311.4|25291.4|25311.4|25291.4|11
1728566820000|2024-10-10 13:27:00|25313.6|25293.6|25315|25295|25315|25295|25313.6|25293.6|4
1728566840000|2024-10-10 13:27:20|25316.4|25296.4|25316.4|25296.4|25316.4|25296.4|25316.4|25296.4|1
1728566850000|2024-10-10 13:27:30|25310.2|25290.2|25311.6|25291.6|25311.6|25291.6|25310.2|25290.2|8
1728566860000|2024-10-10 13:27:40|25312.7|25292.7|25314.1|25294.1|25314.1|25294.1|25312.7|25292.7|1
1728566880000|2024-10-10 13:28:00|25313.9|25293.9|25295.2|25275.2|25313.9|25293.9|25292.5|25272.5|9
1728566900000|2024-10-10 13:28:20|25298.6|25278.6|25300|25280|25300|25280|25298.6|25278.6|0
1728566910000|2024-10-10 13:28:30|25302.2|25282.2|25315|25295|25315|25295|25302.2|25282.2|5
1728566960000|2024-10-10 13:29:20|25312.5|25292.5|25311.4|25291.4|25312.5|25292.5|25311.4|25291.4|2
1728566970000|2024-10-10 13:29:30|25310|25290|25314.7|25294.7|25314.7|25294.7|25310|25290|7
1728566980000|2024-10-10 13:29:40|25316.6|25296.6|25313.9|25293.9|25316.6|25296.6|25313.9|25293.9|0
1728566990000|2024-10-10 13:29:50|25315|25295|25315|25295|25315|25295|25315|25295|10
1728567000000|2024-10-10 13:30:00|25318.9|25298.9|25342.5|25322.5|25343.9|25323.9|25318.9|25298.9|15
1728567010000|2024-10-10 13:30:10|25341.4|25321.4|25326.9|25306.9|25342.5|25322.5|25326.9|25306.9|7
1728567020000|2024-10-10 13:30:20|25335.8|25295.8|25324.1|25304.1|25335.8|25306.9|25324.1|25295.8|0
1728567040000|2024-10-10 13:30:40|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|25318.9|25298.9|2
1728567050000|2024-10-10 13:30:50|25323.9|25303.9|25327.5|25307.5|25327.5|25307.5|25323.9|25303.9|4
1728567060000|2024-10-10 13:31:00|25328.9|25308.9|25332.5|25312.5|25332.5|25312.5|25328.9|25308.9|1
1728567070000|2024-10-10 13:31:10|25331.4|25311.4|25331.4|25311.4|25333.9|25313.9|25331.4|25311.4|6
1728567080000|2024-10-10 13:31:20|25328.9|25308.9|25328.9|25308.9|25328.9|25308.9|25328.9|25308.9|0
1728567090000|2024-10-10 13:31:30|25327.5|25307.5|25325|25305|25327.5|25307.5|25325|25305|3
1728567100000|2024-10-10 13:31:40|25327.5|25307.5|25321.4|25301.4|25327.5|25307.5|25321.4|25301.4|2
1728567110000|2024-10-10 13:31:50|25317.5|25297.5|25307.7|25287.7|25317.5|25297.5|25307.7|25287.7|3
1728567130000|2024-10-10 13:32:10|25308.9|25288.9|25311.4|25291.4|25311.4|25291.4|25308.9|25288.9|5
1728567170000|2024-10-10 13:32:50|25307.5|25287.5|25307.5|25287.5|25307.5|25287.5|25307.5|25287.5|2
1728567180000|2024-10-10 13:33:00|25310|25290|25307.5|25287.5|25310|25290|25307.5|25287.5|4
1728567190000|2024-10-10 13:33:10|25308.6|25288.6|25310|25290|25310|25290|25308.6|25288.6|2
1728567200000|2024-10-10 13:33:20|25311.1|25291.1|25311.1|25291.1|25311.1|25291.1|25311.1|25291.1|2
1728567210000|2024-10-10 13:33:30|25313.6|25293.6|25313.6|25293.6|25313.6|25293.6|25313.6|25293.6|3
1728567230000|2024-10-10 13:33:50|25317.5|25297.5|25337.5|25317.5|25337.5|25317.5|25317.5|25297.5|15
1728567240000|2024-10-10 13:34:00|25336.4|25316.4|25340|25320|25340|25320|25335|25315|7
1728567250000|2024-10-10 13:34:10|25341.1|25321.1|25341.1|25321.1|25341.1|25321.1|25341.1|25321.1|2
1728567260000|2024-10-10 13:34:20|25342.2|25322.2|25342.2|25322.2|25342.2|25322.2|25342.2|25322.2|4
1728567270000|2024-10-10 13:34:30|25343.6|25323.6|25348.9|25328.9|25357.7|25337.7|25343.6|25323.6|83
1728567280000|2024-10-10 13:34:40|25346.4|25326.4|25332.5|25312.5|25346.4|25326.4|25332.5|25312.5|12
1728567290000|2024-10-10 13:34:50|||||||||1
1728567300000|2024-10-10 13:35:00|25333.9|25313.9|25333.9|25313.9|25333.9|25313.9|25333.9|25313.9|6
1728567310000|2024-10-10 13:35:10|25331.4|25311.4|25331.4|25311.4|25331.4|25311.4|25331.4|25311.4|3
1728567330000|2024-10-10 13:35:30|25330|25310|25330|25310|25330|25310|25330|25310|3
1728567340000|2024-10-10 13:35:40|25332.5|25312.5|25327.5|25307.5|25332.5|25312.5|25327.5|25307.5|6
1728567350000|2024-10-10 13:35:50|||||||||1
1728567360000|2024-10-10 13:36:00|25328.6|25308.6|25333.9|25313.9|25333.9|25313.9|25328.6|25308.6|2
1728567370000|2024-10-10 13:36:10|25336.1|25316.1|25338.9|25318.9|25338.9|25318.9|25336.1|25316.1|0
1728567380000|2024-10-10 13:36:20|25337.7|25317.7|25343.9|25323.9|25343.9|25323.9|25337.7|25317.7|9
1728567400000|2024-10-10 13:36:40|25345|25325|25350|25330|25350|25330|25345|25325|3
1728567410000|2024-10-10 13:36:50|25352.5|25332.5|25350|25330|25352.5|25332.5|25350|25330|1
1728567420000|2024-10-10 13:37:00|25352.2|25332.2|25353.6|25333.6|25353.6|25333.6|25352.2|25332.2|2
1728567430000|2024-10-10 13:37:10|25354.7|25334.7|25376.1|25356.1|25376.1|25356.1|25354.7|25334.7|109
1728567440000|2024-10-10 13:37:20|25370|25350|25363.8|25343.8|25376.3|25356.3|25363.8|25343.8|27
1728567450000|2024-10-10 13:37:30|25361.3|25341.3|25361.3|25341.3|25361.3|25341.3|25351.3|25331.3|14
1728567470000|2024-10-10 13:37:50|25363.8|25343.8|25353.6|25333.6|25363.8|25343.8|25350|25330|14
1728567480000|2024-10-10 13:38:00|25355|25335|25369.1|25349.1|25371.3|25351.3|25355|25335|14
1728567490000|2024-10-10 13:38:10|25367.7|25347.7|25355.2|25335.2|25367.7|25347.7|25355.2|25335.2|7
1728567500000|2024-10-10 13:38:20|25353|25333|25350.2|25330.2|25353|25333|25350.2|25330.2|1
1728567510000|2024-10-10 13:38:30|25343.8|25323.8|25336.3|25316.3|25343.8|25323.8|25336.3|25316.3|3
1728567520000|2024-10-10 13:38:40|25333.8|25313.8|25335|25315|25335|25315|25333.8|25313.8|1
1728567530000|2024-10-10 13:38:50|25334.1|25314.1|25328.8|25308.8|25334.1|25314.1|25328.8|25308.8|4
1728567540000|2024-10-10 13:39:00|25333.8|25313.8|25333.8|25313.8|25333.8|25313.8|25333.8|25313.8|2
1728567550000|2024-10-10 13:39:10|25332.7|25312.7|25327.7|25307.7|25332.7|25312.7|25327.7|25307.7|3
1728567560000|2024-10-10 13:39:20|25328.8|25308.8|25331.3|25311.3|25331.3|25311.3|25328.8|25308.8|8
1728567570000|2024-10-10 13:39:30|25334.7|25314.7|25341.3|25321.3|25343.8|25323.8|25334.7|25314.7|12
1728567580000|2024-10-10 13:39:40|25338.6|25318.6|25338.6|25318.6|25338.6|25318.6|25338.6|25318.6|1
1728567590000|2024-10-10 13:39:50|25335|25315|25333.8|25313.8|25335|25315|25333.8|25313.8|8
1728567600000|2024-10-10 13:40:00|25331.3|25311.3|25331.3|25311.3|25331.3|25311.3|25331.3|25311.3|1
1728567610000|2024-10-10 13:40:10|25330.2|25310.2|25318.8|25298.8|25330.2|25310.2|25318.8|25298.8|2
1728567630000|2024-10-10 13:40:30|||||||||1
1728567640000|2024-10-10 13:40:40|25320|25300|25321.3|25301.3|25321.3|25301.3|25318.8|25298.8|4
1728567650000|2024-10-10 13:40:50|25318.8|25298.8|25321.3|25301.3|25321.3|25301.3|25318.8|25298.8|0
1728567660000|2024-10-10 13:41:00|25322.7|25302.7|25331.3|25311.3|25331.3|25311.3|25322.7|25302.7|8
1728567680000|2024-10-10 13:41:20|25323|25303|25317.7|25297.7|25323|25303|25317.7|25297.7|4
1728567690000|2024-10-10 13:41:30|25318.8|25298.8|25328.8|25308.8|25328.8|25308.8|25318.8|25298.8|3
1728567710000|2024-10-10 13:41:50|25333.8|25313.8|25333.8|25313.8|25333.8|25313.8|25332.7|25312.7|0
1728567730000|2024-10-10 13:42:10|||||||||1
1728567740000|2024-10-10 13:42:20|25337.7|25317.7|25337.7|25317.7|25337.7|25317.7|25337.7|25317.7|2
1728567750000|2024-10-10 13:42:30|25336.6|25316.6|25337.7|25317.7|25337.7|25317.7|25333.8|25313.8|0
1728567770000|2024-10-10 13:42:50|25338.8|25318.8|25338.8|25318.8|25338.8|25318.8|25338.8|25318.8|1
1728567780000|2024-10-10 13:43:00|25347.5|25327.5|25334.1|25314.1|25347.5|25327.5|25334.1|25314.1|7
1728567790000|2024-10-10 13:43:10|25331.3|25311.3|25331.3|25311.3|25331.3|25311.3|25331.3|25311.3|1
1728567800000|2024-10-10 13:43:20|||||||||1
1728567810000|2024-10-10 13:43:30|25327.5|25307.5|25330|25310|25330|25310|25327.5|25307.5|10
1728567820000|2024-10-10 13:43:40|||||||||1
1728567840000|2024-10-10 13:44:00|25326.3|25306.3|25330|25310|25330|25310|25326.3|25306.3|4
1728567850000|2024-10-10 13:44:10|||||||||3
1728567860000|2024-10-10 13:44:20|25327.5|25307.5|25323.8|25303.8|25327.5|25307.5|25323.8|25303.8|1
1728567870000|2024-10-10 13:44:30|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|2
1728567880000|2024-10-10 13:44:40|25320.2|25300.2|25320.2|25300.2|25320.2|25300.2|25320.2|25300.2|0
1728567890000|2024-10-10 13:44:50|25323.8|25303.8|25327.5|25307.5|25327.5|25307.5|25323.8|25303.8|1
1728567900000|2024-10-10 13:45:00|25326.3|25306.3|25320|25300|25328.8|25308.8|25320|25300|3
1728567920000|2024-10-10 13:45:20|25316.3|25296.3|25310|25290|25316.3|25296.3|25310|25290|2
1728567930000|2024-10-10 13:45:30|25306.3|25286.3|25302.7|25282.7|25306.3|25286.3|25302.7|25282.7|7
1728567940000|2024-10-10 13:45:40|25304.1|25284.1|25303.8|25283.8|25306.3|25286.3|25302.7|25282.7|3
1728567950000|2024-10-10 13:45:50|25305.2|25285.2|25301.3|25281.3|25305.2|25285.2|25301.3|25281.3|1
1728567960000|2024-10-10 13:46:00|25305.2|25285.2|25307.7|25287.7|25307.7|25287.7|25302.7|25282.7|7
1728567970000|2024-10-10 13:46:10|25308.8|25288.8|25308.8|25288.8|25310.2|25290.2|25308.8|25288.8|4
1728567980000|2024-10-10 13:46:20|25307.7|25287.7|25296.3|25276.3|25307.7|25287.7|25296.3|25276.3|0
1728567990000|2024-10-10 13:46:30|25295.2|25275.2|25293.8|25273.8|25295.2|25275.2|25293.8|25273.8|1
1728568000000|2024-10-10 13:46:40|25295|25275|25296.3|25276.3|25296.3|25276.3|25295|25275|17
1728568020000|2024-10-10 13:47:00|25294.9|25274.9|25272.7|25252.7|25294.9|25274.9|25272.7|25252.7|11
1728568030000|2024-10-10 13:47:10|25268.6|25248.6|25268.8|25248.8|25268.8|25248.8|25268.6|25248.6|6
1728568040000|2024-10-10 13:47:20|25265.2|25245.2|25261.3|25241.3|25265.2|25245.2|25261.3|25241.3|9
1728568050000|2024-10-10 13:47:30|25260.2|25240.2|25271.6|25251.6|25271.6|25251.6|25257.4|25237.4|20
1728568060000|2024-10-10 13:47:40|||||||||6
1728568070000|2024-10-10 13:47:50|25272.7|25252.7|25272.7|25252.7|25272.7|25252.7|25272.7|25252.7|2
1728568080000|2024-10-10 13:48:00|25276.3|25256.3|25276.3|25256.3|25276.3|25256.3|25276.3|25256.3|1
1728568090000|2024-10-10 13:48:10|25278.8|25258.8|25286.3|25266.3|25286.3|25266.3|25278.8|25258.8|5
1728568100000|2024-10-10 13:48:20|25289.9|25269.9|25286.3|25266.3|25289.9|25269.9|25286.3|25266.3|2
1728568110000|2024-10-10 13:48:30|||||||||2
1728568120000|2024-10-10 13:48:40|25285.2|25265.2|25286.3|25266.3|25286.3|25266.3|25283.8|25263.8|2
1728568160000|2024-10-10 13:49:20|25285.2|25265.2|25283.8|25263.8|25285.2|25265.2|25283.8|25263.8|2
1728568170000|2024-10-10 13:49:30|25285.2|25265.2|25286.3|25266.3|25286.3|25266.3|25285.2|25265.2|0
1728568180000|2024-10-10 13:49:40|25281.3|25261.3|25281.3|25261.3|25281.3|25261.3|25281.3|25261.3|1
1728568190000|2024-10-10 13:49:50|||||||||1
1728568200000|2024-10-10 13:50:00|25286.3|25266.3|25286.3|25266.3|25286.3|25266.3|25286.3|25266.3|2
1728568210000|2024-10-10 13:50:10|25284.1|25264.1|25286.3|25266.3|25286.3|25266.3|25281.3|25261.3|2
1728568220000|2024-10-10 13:50:20|25288.8|25268.8|25291.3|25271.3|25291.3|25271.3|25287.7|25267.7|3
1728568230000|2024-10-10 13:50:30|25293.8|25273.8|25299.1|25279.1|25299.1|25279.1|25293.8|25273.8|7
1728568250000|2024-10-10 13:50:50|25300.2|25280.2|25301.3|25281.3|25301.3|25281.3|25300.2|25280.2|1
1728568260000|2024-10-10 13:51:00|||||||||1
1728568270000|2024-10-10 13:51:10|25302.4|25282.4|25302.4|25282.4|25302.4|25282.4|25302.4|25282.4|2
1728568290000|2024-10-10 13:51:30|25305.2|25285.2|25306.3|25286.3|25306.3|25286.3|25305.2|25285.2|2
1728568300000|2024-10-10 13:51:40|25316.3|25296.3|25314.9|25294.9|25316.3|25296.3|25313.8|25293.8|10
1728568310000|2024-10-10 13:51:50|25316.3|25296.3|25318.8|25298.8|25318.8|25298.8|25316.3|25296.3|0
1728568320000|2024-10-10 13:52:00|25316.3|25296.3|25316.3|25296.3|25318.8|25298.8|25316.3|25296.3|2
1728568330000|2024-10-10 13:52:10|25315.2|25295.2|25315.2|25295.2|25315.2|25295.2|25315.2|25295.2|0
1728568340000|2024-10-10 13:52:20|||||||||1
1728568350000|2024-10-10 13:52:30|25314.1|25294.1|25310.2|25290.2|25314.1|25294.1|25309.1|25289.1|4
1728568360000|2024-10-10 13:52:40|25311.3|25291.3|25314.9|25294.9|25314.9|25294.9|25311.3|25291.3|3
1728568370000|2024-10-10 13:52:50|||||||||2
1728568380000|2024-10-10 13:53:00|25321.3|25301.3|25321.3|25301.3|25321.3|25301.3|25321.3|25301.3|0
1728568390000|2024-10-10 13:53:10|25323.8|25303.8|25325.2|25305.2|25327.7|25307.7|25323.8|25303.8|28
1728568430000|2024-10-10 13:53:50|25321.6|25301.6|25321.6|25301.6|25321.6|25301.6|25321.6|25301.6|0
1728568440000|2024-10-10 13:54:00|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|1
1728568450000|2024-10-10 13:54:10|25321.6|25301.6|25321.6|25301.6|25321.6|25301.6|25321.6|25301.6|0
1728568460000|2024-10-10 13:54:20|25320.2|25300.2|25303.8|25283.8|25322.7|25302.7|25303.8|25283.8|33
1728568470000|2024-10-10 13:54:30|||||||||1
1728568490000|2024-10-10 13:54:50|25301.3|25281.3|25288.8|25268.8|25301.3|25281.3|25288.8|25268.8|4
1728568500000|2024-10-10 13:55:00|25284.9|25264.9|25288.8|25268.8|25288.8|25268.8|25284.9|25264.9|1
1728568510000|2024-10-10 13:55:10|25289.9|25269.9|25286.3|25266.3|25291.3|25271.3|25286.3|25266.3|3
1728568520000|2024-10-10 13:55:20|25285.2|25265.2|25281.3|25261.3|25285.2|25265.2|25281.3|25261.3|11
1728568530000|2024-10-10 13:55:30|25280.2|25260.2|25278.8|25258.8|25280.2|25260.2|25278.8|25258.8|8
1728568540000|2024-10-10 13:55:40|25281.3|25261.3|25281.3|25261.3|25281.3|25261.3|25281.3|25261.3|1
1728568550000|2024-10-10 13:55:50|25282.7|25262.7|25282.7|25262.7|25282.7|25262.7|25282.7|25262.7|0
1728568560000|2024-10-10 13:56:00|25285.5|25265.5|25294.9|25274.9|25294.9|25274.9|25285.5|25265.5|12
1728568570000|2024-10-10 13:56:10|25292.4|25272.4|25271.6|25251.6|25292.4|25272.4|25271.6|25251.6|7
1728568580000|2024-10-10 13:56:20|25270.2|25250.2|25260.2|25240.2|25270.2|25250.2|25260.2|25240.2|2
1728568590000|2024-10-10 13:56:30|25257.4|25237.4|25245.2|25225.2|25257.4|25237.4|25245.2|25225.2|5
1728568600000|2024-10-10 13:56:40|25243.8|25223.8|25252.2|25212.2|25252.2|25223.8|25239.9|25211|6
1728568610000|2024-10-10 13:56:50|25251|25211|25251|25211|25251|25211|25251|25211|0
1728568620000|2024-10-10 13:57:00|25252.4|25212.4|25243.8|25223.8|25252.4|25224.9|25243.8|25212.4|4
1728568630000|2024-10-10 13:57:10|||||||||1
1728568640000|2024-10-10 13:57:20|25244.9|25224.9|25248.8|25228.8|25249.9|25229.9|25244.9|25224.9|0
1728568650000|2024-10-10 13:57:30|25249.9|25229.9|25253.8|25233.8|25253.8|25233.8|25249.9|25229.9|0
1728568660000|2024-10-10 13:57:40|25254.9|25234.9|25253.8|25233.8|25256.3|25236.3|25253.8|25233.8|1
1728568670000|2024-10-10 13:57:50|||||||||3
1728568690000|2024-10-10 13:58:10|25255.2|25235.2|25258.8|25238.8|25258.8|25238.8|25255.2|25235.2|1
1728568700000|2024-10-10 13:58:20|25259.9|25239.9|25261.6|25241.6|25262.7|25242.7|25259.9|25239.9|2
1728568710000|2024-10-10 13:58:30|25260.2|25240.2|25257.7|25237.7|25260.2|25240.2|25257.7|25237.7|1
1728568720000|2024-10-10 13:58:40|25259.1|25239.1|25253.8|25233.8|25259.1|25239.1|25253.8|25233.8|3
1728568730000|2024-10-10 13:58:50|25254.9|25234.9|25256.3|25236.3|25256.3|25236.3|25254.9|25234.9|0
1728568740000|2024-10-10 13:59:00|25251.3|25231.3|25248.8|25228.8|25251.3|25231.3|25248.8|25228.8|4
1728568750000|2024-10-10 13:59:10|25247.7|25227.7|25238.8|25218.8|25247.7|25227.7|25238.8|25218.8|3
1728568760000|2024-10-10 13:59:20|25237.7|25217.7|25237.4|25217.4|25238.8|25218.8|25234.9|25214.9|4
1728568770000|2024-10-10 13:59:30|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|0
1728568780000|2024-10-10 13:59:40|25237.4|25217.4|25239.9|25219.9|25239.9|25219.9|25237.4|25217.4|0
1728568790000|2024-10-10 13:59:50|25238.8|25218.8|25237.7|25217.7|25238.8|25218.8|25237.7|25217.7|0
1728568800000|2024-10-10 14:00:00|25239.9|25219.9|25237.4|25217.4|25239.9|25219.9|25234.9|25214.9|16
1728568810000|2024-10-10 14:00:10|25237.7|25217.7|25236|25216|25237.7|25217.7|25233.8|25213.8|1
1728568820000|2024-10-10 14:00:20|25237.7|25217.7|25239.9|25219.9|25239.9|25219.9|25237.7|25217.7|0
1728568830000|2024-10-10 14:00:30|25237.7|25217.7|25243.8|25223.8|25243.8|25223.8|25237.7|25217.7|2
1728568840000|2024-10-10 14:00:40|25246.3|25226.3|25246.3|25226.3|25246.3|25226.3|25246.3|25226.3|6
1728568850000|2024-10-10 14:00:50|25244.9|25224.9|25244.9|25224.9|25244.9|25224.9|25244.9|25224.9|161
1728568860000|2024-10-10 14:01:00|25248.5|25228.5|25249.9|25229.9|25249.9|25229.9|25248.5|25228.5|1
1728568870000|2024-10-10 14:01:10|25251.3|25231.3|25249.9|25229.9|25258.8|25231.3|25247.7|25218.8|2
1728568880000|2024-10-10 14:01:20|25248.8|25228.8|25248.8|25228.8|25248.8|25228.8|25248.8|25228.8|0
1728568890000|2024-10-10 14:01:30|25251|25231|25251|25231|25251|25231|25249.9|25229.9|2
1728568900000|2024-10-10 14:01:40|25249.9|25229.9|25248.8|25228.8|25249.9|25229.9|25248.8|25228.8|9
1728568910000|2024-10-10 14:01:50|25251.3|25231.3|25252.4|25232.4|25252.4|25232.4|25251.3|25231.3|6
1728568920000|2024-10-10 14:02:00|25251.3|25231.3|25251.3|25231.3|25253.8|25233.8|25249.9|25229.9|4
1728568930000|2024-10-10 14:02:10|25252.4|25232.4|25258.8|25238.8|25258.8|25238.8|25252.4|25232.4|3
1728568940000|2024-10-10 14:02:20|25264.9|25244.9|25277.4|25257.4|25277.4|25257.4|25264.9|25244.9|15
1728568950000|2024-10-10 14:02:30|25276.3|25256.3|25276.3|25256.3|25276.3|25256.3|25276.3|25256.3|1
1728568960000|2024-10-10 14:02:40|25275.2|25255.2|25273.8|25253.8|25275.2|25255.2|25273.8|25253.8|4
1728568970000|2024-10-10 14:02:50|||||||||2
1728568980000|2024-10-10 14:03:00|25274.9|25254.9|25291.9|25251.9|25291.9|25258.5|25274.9|25251.9|8
1728569000000|2024-10-10 14:03:20|25283|25263|25287.4|25267.4|25287.4|25267.4|25283|25263|1
1728569040000|2024-10-10 14:04:00|25284.9|25264.9|25267.4|25247.4|25284.9|25264.9|25267.4|25247.4|14
1728569050000|2024-10-10 14:04:10|25264.9|25244.9|25267.4|25247.4|25267.4|25247.4|25264.9|25244.9|1
1728569060000|2024-10-10 14:04:20|25266.3|25246.3|25269.9|25249.9|25269.9|25249.9|25266.3|25246.3|11
1728569070000|2024-10-10 14:04:30|25274.9|25254.9|25289.9|25269.9|25289.9|25269.9|25274.9|25254.9|0
1728569080000|2024-10-10 14:04:40|25291|25271|25292.4|25272.4|25292.4|25272.4|25291|25271|0
1728569090000|2024-10-10 14:04:50|25293.5|25273.5|25297.4|25277.4|25298.5|25278.5|25293.5|25273.5|3
1728569100000|2024-10-10 14:05:00|25296.3|25276.3|25294.9|25274.9|25296.3|25276.3|25293.8|25273.8|7
1728569110000|2024-10-10 14:05:10|25292.7|25272.7|25292.7|25272.7|25292.7|25272.7|25292.7|25272.7|1
1728569130000|2024-10-10 14:05:30|25287.7|25267.7|25287.7|25267.7|25287.7|25267.7|25287.7|25267.7|1
1728569140000|2024-10-10 14:05:40|25286.3|25266.3|25273.8|25253.8|25286.3|25266.3|25273.8|25253.8|3
1728569150000|2024-10-10 14:05:50|25272.4|25252.4|25269.9|25249.9|25272.4|25252.4|25269.9|25249.9|6
1728569160000|2024-10-10 14:06:00|25271|25251|25267.4|25247.4|25271.3|25251.3|25266.3|25246.3|8
1728569170000|2024-10-10 14:06:10|25264.9|25244.9|25266.3|25246.3|25266.3|25246.3|25264.9|25244.9|0
1728569200000|2024-10-10 14:06:40|25264.9|25244.9|25264.9|25244.9|25264.9|25244.9|25264.9|25244.9|1
1728569210000|2024-10-10 14:06:50|||||||||1
1728569220000|2024-10-10 14:07:00|25266.3|25246.3|25262.4|25242.4|25266.3|25246.3|25262.4|25242.4|5
1728569230000|2024-10-10 14:07:10|||||||||2
1728569240000|2024-10-10 14:07:20|||||||||1
1728569260000|2024-10-10 14:07:40|25261.3|25241.3|25251.3|25231.3|25261.3|25241.3|25251.3|25231.3|13
1728569270000|2024-10-10 14:07:50|25250.2|25230.2|25248.8|25228.8|25251.3|25231.3|25248.8|25228.8|3
1728569290000|2024-10-10 14:08:10|25247.4|25227.4|25247.4|25227.4|25247.4|25227.4|25247.4|25227.4|1
1728569310000|2024-10-10 14:08:30|25246.3|25226.3|25251.3|25231.3|25251.3|25231.3|25246.3|25226.3|4
1728569320000|2024-10-10 14:08:40|25250.2|25230.2|25254.9|25234.9|25254.9|25234.9|25250.2|25230.2|4
1728569330000|2024-10-10 14:08:50|25266|25226|25266|25226|25266|25234.9|25254.9|25226|0
1728569340000|2024-10-10 14:09:00|25254.9|25234.9|25256|25236|25266|25236|25253.8|25226|7
1728569350000|2024-10-10 14:09:10|25254.9|25234.9|25231.3|25211.3|25254.9|25234.9|25231.3|25211.3|16
1728569360000|2024-10-10 14:09:20|25224.1|25204.1|25233|25193|25233|25204.1|25224.1|25193|4
1728569370000|2024-10-10 14:09:30|25217.7|25197.7|25217.7|25197.7|25217.7|25197.7|25217.7|25197.7|0
1728569380000|2024-10-10 14:09:40|25216.6|25196.6|25215.2|25195.2|25216.6|25196.6|25215.2|25195.2|3
1728569390000|2024-10-10 14:09:50|25216.3|25196.3|25214.9|25194.9|25216.3|25196.3|25214.9|25194.9|9
1728569400000|2024-10-10 14:10:00|||||||||1
1728569410000|2024-10-10 14:10:10|25217.7|25197.7|25217.4|25197.4|25218.8|25198.8|25217.4|25197.4|3
1728569420000|2024-10-10 14:10:20|25216.3|25196.3|25219.9|25199.9|25219.9|25199.9|25216.3|25196.3|3
1728569430000|2024-10-10 14:10:30|25222.1|25202.1|25244.1|25224.1|25244.1|25224.1|25222.1|25202.1|14
1728569440000|2024-10-10 14:10:40|25255.2|25215.2|25245.2|25225.2|25255.2|25225.2|25245.2|25215.2|6
1728569450000|2024-10-10 14:10:50|25244.1|25224.1|25244.1|25224.1|25244.1|25224.1|25244.1|25224.1|4
1728569460000|2024-10-10 14:11:00|25245.2|25225.2|25245.2|25225.2|25245.2|25225.2|25245.2|25225.2|2
1728569470000|2024-10-10 14:11:10|25246.3|25226.3|25247.4|25227.4|25247.4|25227.4|25246.3|25226.3|1
1728569490000|2024-10-10 14:11:30|25248.8|25228.8|25248.8|25228.8|25248.8|25228.8|25248.8|25228.8|0
1728569510000|2024-10-10 14:11:50|25249.9|25229.9|25249.9|25229.9|25249.9|25229.9|25249.9|25229.9|1
1728569520000|2024-10-10 14:12:00|25251|25231|25269.9|25249.9|25269.9|25249.9|25251|25231|10
1728569530000|2024-10-10 14:12:10|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|3
1728569540000|2024-10-10 14:12:20|25270.2|25250.2|25267.7|25247.7|25270.2|25250.2|25267.7|25247.7|0
1728569550000|2024-10-10 14:12:30|25266.3|25246.3|25267.7|25247.7|25267.7|25247.7|25265.2|25245.2|5
1728569560000|2024-10-10 14:12:40|25265.2|25245.2|25265.2|25245.2|25265.2|25245.2|25265.2|25245.2|0
1728569570000|2024-10-10 14:12:50|||||||||1
1728569580000|2024-10-10 14:13:00|25263|25243|25258.8|25238.8|25263|25243|25258.8|25238.8|1
1728569600000|2024-10-10 14:13:20|25253.8|25233.8|25252.4|25232.4|25253.8|25233.8|25252.4|25232.4|4
1728569610000|2024-10-10 14:13:30|25249.9|25229.9|25249.9|25229.9|25249.9|25229.9|25249.9|25229.9|1
1728569640000|2024-10-10 14:14:00|25252.4|25232.4|25252.4|25232.4|25252.4|25232.4|25252.4|25232.4|4
1728569660000|2024-10-10 14:14:20|25253.8|25233.8|25251.3|25231.3|25253.8|25233.8|25251.3|25231.3|0
1728569680000|2024-10-10 14:14:40|25252.4|25232.4|25252.4|25232.4|25252.4|25232.4|25252.4|25232.4|0
1728569690000|2024-10-10 14:14:50|25251.3|25231.3|25247.7|25227.7|25251.3|25231.3|25247.7|25227.7|2
1728569700000|2024-10-10 14:15:00|25246.3|25226.3|25241.3|25221.3|25246.3|25226.3|25241.3|25221.3|0
1728569720000|2024-10-10 14:15:20|25242.4|25222.4|25248.8|25228.8|25248.8|25228.8|25242.4|25222.4|14
1728569730000|2024-10-10 14:15:30|25247.4|25227.4|25260.2|25240.2|25260.2|25240.2|25246.3|25226.3|8
1728569740000|2024-10-10 14:15:40|25262.4|25242.4|25262.4|25242.4|25263.8|25243.8|25262.4|25242.4|2
1728569750000|2024-10-10 14:15:50|25261.3|25241.3|25261.3|25241.3|25261.3|25241.3|25261.3|25241.3|4
1728569760000|2024-10-10 14:16:00|25262.4|25242.4|25264.9|25244.9|25264.9|25244.9|25262.4|25242.4|2
1728569780000|2024-10-10 14:16:20|25267.7|25247.7|25277.4|25257.4|25277.4|25257.4|25267.7|25247.7|2
1728569790000|2024-10-10 14:16:30|25279.6|25259.6|25284.9|25264.9|25284.9|25264.9|25279.6|25259.6|13
1728569800000|2024-10-10 14:16:40|25279.9|25259.9|25279.9|25259.9|25279.9|25259.9|25279.9|25259.9|13
1728569810000|2024-10-10 14:16:50|25277.4|25257.4|25277.4|25257.4|25277.4|25257.4|25277.4|25257.4|4
1728569820000|2024-10-10 14:17:00|25278.5|25258.5|25279.9|25259.9|25279.9|25259.9|25278.5|25258.5|9
1728569830000|2024-10-10 14:17:10|||||||||3
1728569840000|2024-10-10 14:17:20|25281.3|25261.3|25281.3|25261.3|25281.3|25261.3|25281.3|25261.3|1
1728569860000|2024-10-10 14:17:40|||||||||4
1728569880000|2024-10-10 14:18:00|25282.4|25262.4|25282.4|25262.4|25282.4|25262.4|25282.4|25262.4|2
1728569890000|2024-10-10 14:18:10|25281.3|25261.3|25281.3|25261.3|25281.3|25261.3|25281.3|25261.3|1
1728569900000|2024-10-10 14:18:20|||||||||1
1728569910000|2024-10-10 14:18:30|||||||||3
1728569920000|2024-10-10 14:18:40|25279.1|25259.1|25275.2|25255.2|25279.1|25259.1|25275.2|25255.2|15
1728569930000|2024-10-10 14:18:50|25272.4|25252.4|25272.4|25252.4|25272.4|25252.4|25272.4|25252.4|0
1728569940000|2024-10-10 14:19:00|25269.9|25249.9|25269.9|25249.9|25269.9|25249.9|25269.9|25249.9|1
1728569950000|2024-10-10 14:19:10|25267.4|25247.4|25269.9|25249.9|25269.9|25249.9|25267.4|25247.4|0
1728569970000|2024-10-10 14:19:30|25267.4|25247.4|25264.9|25244.9|25267.4|25247.4|25264.9|25244.9|1
1728569980000|2024-10-10 14:19:40|25266.3|25246.3|25266.3|25246.3|25266.3|25246.3|25266.3|25246.3|0
1728570000000|2024-10-10 14:20:00|25262.4|25242.4|25254.1|25234.1|25262.4|25242.4|25254.1|25234.1|4
1728570020000|2024-10-10 14:20:20|25251.3|25231.3|25251.3|25231.3|25251.3|25231.3|25251.3|25231.3|3
1728570030000|2024-10-10 14:20:30|25247.4|25227.4|25256.3|25236.3|25257.4|25237.4|25247.4|25227.4|9
1728570040000|2024-10-10 14:20:40|25251.3|25231.3|25251.3|25231.3|25251.3|25231.3|25251.3|25231.3|1
1728570050000|2024-10-10 14:20:50|25252.4|25232.4|25252.4|25232.4|25253.8|25233.8|25252.4|25232.4|0
1728570060000|2024-10-10 14:21:00|25254.9|25234.9|25256.3|25236.3|25256.3|25236.3|25254.9|25234.9|5
1728570080000|2024-10-10 14:21:20|25254.9|25234.9|25251.3|25231.3|25254.9|25234.9|25251.3|25231.3|7
1728570110000|2024-10-10 14:21:50|25253.8|25233.8|25256.3|25236.3|25256.3|25236.3|25253.8|25233.8|3
1728570120000|2024-10-10 14:22:00|25258.8|25238.8|25258.8|25238.8|25258.8|25238.8|25258.8|25238.8|0
1728570130000|2024-10-10 14:22:10|||||||||1
1728570140000|2024-10-10 14:22:20|25257.7|25237.7|25257.4|25237.4|25257.7|25237.7|25256.3|25236.3|2
1728570160000|2024-10-10 14:22:40|||||||||1
1728570190000|2024-10-10 14:23:10|25256.3|25236.3|25248.8|25228.8|25256.3|25236.3|25248.8|25228.8|12
1728570200000|2024-10-10 14:23:20|25246.3|25226.3|25237.4|25217.4|25246.3|25226.3|25233.8|25213.8|39
1728570210000|2024-10-10 14:23:30|25241.3|25221.3|25238.8|25218.8|25241.3|25221.3|25238.8|25218.8|3
1728570220000|2024-10-10 14:23:40|25241.3|25221.3|25241.3|25221.3|25241.3|25221.3|25238.8|25218.8|8
1728570230000|2024-10-10 14:23:50|25242.4|25222.4|25242.4|25222.4|25242.4|25222.4|25242.4|25222.4|7
1728570240000|2024-10-10 14:24:00|25241.3|25221.3|25241.3|25221.3|25242.4|25222.4|25239.9|25219.9|9
1728570250000|2024-10-10 14:24:10|25238.8|25218.8|25242.4|25222.4|25242.4|25222.4|25238.8|25218.8|0
1728570270000|2024-10-10 14:24:30|25243.8|25223.8|25243.8|25223.8|25243.8|25223.8|25243.8|25223.8|0
1728570280000|2024-10-10 14:24:40|||||||||13
1728570300000|2024-10-10 14:25:00|25247.4|25227.4|25246.3|25226.3|25247.4|25227.4|25246.3|25226.3|0
1728570320000|2024-10-10 14:25:20|25247.4|25227.4|25248.8|25228.8|25248.8|25228.8|25247.4|25227.4|8
1728570330000|2024-10-10 14:25:30|25252.4|25232.4|25252.4|25232.4|25252.4|25232.4|25252.4|25232.4|2
1728570340000|2024-10-10 14:25:40|25251.3|25231.3|25252.4|25232.4|25256.3|25236.3|25251.3|25231.3|7
1728570350000|2024-10-10 14:25:50|25251.3|25231.3|25246.3|25226.3|25251.3|25231.3|25246.3|25226.3|6
1728570360000|2024-10-10 14:26:00|25244.9|25224.9|25243.8|25223.8|25244.9|25224.9|25243.8|25223.8|1
1728570370000|2024-10-10 14:26:10|25244.9|25224.9|25246.3|25226.3|25246.3|25226.3|25244.9|25224.9|1
1728570380000|2024-10-10 14:26:20|25245.2|25225.2|25241.3|25221.3|25245.2|25225.2|25241.3|25221.3|0
1728570390000|2024-10-10 14:26:30|25242.4|25222.4|25241.3|25221.3|25242.4|25222.4|25241.3|25221.3|0
1728570400000|2024-10-10 14:26:40|||||||||2
1728570410000|2024-10-10 14:26:50|||||||||1
1728570420000|2024-10-10 14:27:00|25238.8|25218.8|25236.3|25216.3|25238.8|25218.8|25236.3|25216.3|0
1728570440000|2024-10-10 14:27:20|25238.5|25218.5|25239.9|25219.9|25239.9|25219.9|25238.5|25218.5|0
1728570450000|2024-10-10 14:27:30|25241.3|25221.3|25241.3|25221.3|25241.3|25221.3|25241.3|25221.3|0
1728570480000|2024-10-10 14:28:00|||||||||246
1728570490000|2024-10-10 14:28:10|25246.3|25226.3|25256|25236|25256|25236|25246.3|25226.3|5
1728570510000|2024-10-10 14:28:30|25257.4|25237.4|25251.3|25231.3|25257.4|25237.4|25251.3|25231.3|10
1728570530000|2024-10-10 14:28:50|25250.2|25230.2|25250.2|25230.2|25250.2|25230.2|25250.2|25230.2|2
1728570540000|2024-10-10 14:29:00|||||||||2
1728570550000|2024-10-10 14:29:10|25249.1|25229.1|25246.3|25226.3|25250.2|25230.2|25245.2|25225.2|1
1728570560000|2024-10-10 14:29:20|25241.3|25221.3|25241.3|25221.3|25241.3|25221.3|25241.3|25221.3|0
1728570590000|2024-10-10 14:29:50|||||||||1
1728570600000|2024-10-10 14:30:00|25242.4|25222.4|25248.5|25228.5|25248.5|25228.5|25242.4|25222.4|3
1728570610000|2024-10-10 14:30:10|25254.9|25234.9|25259.6|25239.6|25259.6|25239.6|25254.9|25234.9|16
1728570620000|2024-10-10 14:30:20|25264.9|25244.9|25264.9|25244.9|25264.9|25244.9|25264.9|25244.9|1
1728570630000|2024-10-10 14:30:30|25266.3|25246.3|25271.3|25251.3|25271.3|25251.3|25266.3|25246.3|2
1728570640000|2024-10-10 14:30:40|||||||||4
1728570650000|2024-10-10 14:30:50|||||||||79
1728570660000|2024-10-10 14:31:00|25270.2|25250.2|25270.2|25250.2|25270.2|25250.2|25270.2|25250.2|12
1728570670000|2024-10-10 14:31:10|||||||||6
1728570680000|2024-10-10 14:31:20|||||||||2
1728570690000|2024-10-10 14:31:30|||||||||8
1728570710000|2024-10-10 14:31:50|25267.4|25247.4|25264.9|25244.9|25267.4|25247.4|25264.9|25244.9|0
1728570720000|2024-10-10 14:32:00|25263.8|25243.8|25262.4|25242.4|25263.8|25243.8|25262.4|25242.4|2
1728570730000|2024-10-10 14:32:10|25261.3|25241.3|25261.3|25241.3|25261.3|25241.3|25261.3|25241.3|4
1728570750000|2024-10-10 14:32:30|25258.8|25238.8|25258.8|25238.8|25258.8|25238.8|25258.8|25238.8|1
1728570760000|2024-10-10 14:32:40|25257.7|25237.7|25256.3|25236.3|25257.7|25237.7|25256.3|25236.3|4
1728570770000|2024-10-10 14:32:50|25257.4|25237.4|25257.4|25237.4|25257.4|25237.4|25257.4|25237.4|0
1728570790000|2024-10-10 14:33:10|25255.2|25235.2|25260.2|25240.2|25260.2|25240.2|25255.2|25235.2|4
1728570810000|2024-10-10 14:33:30|25261.3|25241.3|25264.1|25244.1|25264.1|25244.1|25261.3|25241.3|0
1728570820000|2024-10-10 14:33:40|25262.7|25242.7|25267.7|25247.7|25267.7|25247.7|25262.7|25242.7|2
1728570830000|2024-10-10 14:33:50|25269.9|25249.9|25269.9|25249.9|25269.9|25249.9|25269.9|25249.9|0
1728570840000|2024-10-10 14:34:00|||||||||1
1728570850000|2024-10-10 14:34:10|25268.8|25248.8|25268.8|25248.8|25268.8|25248.8|25268.8|25248.8|0
1728570860000|2024-10-10 14:34:20|25267.4|25247.4|25267.4|25247.4|25267.4|25247.4|25267.4|25247.4|6
1728570870000|2024-10-10 14:34:30|25266.3|25246.3|25262.7|25242.7|25266.3|25246.3|25262.7|25242.7|1
1728570890000|2024-10-10 14:34:50|||||||||2
1728570900000|2024-10-10 14:35:00|25261.6|25241.6|25256.3|25236.3|25261.6|25241.6|25256.3|25236.3|7
1728570910000|2024-10-10 14:35:10|25253.8|25233.8|25253.8|25233.8|25253.8|25233.8|25253.8|25233.8|0
1728570920000|2024-10-10 14:35:20|25246.3|25226.3|25246.3|25226.3|25246.3|25226.3|25246.3|25226.3|1
1728570930000|2024-10-10 14:35:30|||||||||2
1728570940000|2024-10-10 14:35:40|25247.4|25227.4|25248.5|25228.5|25248.5|25228.5|25247.4|25227.4|5
1728570950000|2024-10-10 14:35:50|25249.9|25229.9|25253.8|25233.8|25253.8|25233.8|25249.9|25229.9|5
1728570960000|2024-10-10 14:36:00|25254.9|25234.9|25256.3|25236.3|25256.3|25236.3|25254.9|25234.9|1
1728570970000|2024-10-10 14:36:10|||||||||1
1728570990000|2024-10-10 14:36:30|25254.1|25234.1|25252.7|25232.7|25254.1|25234.1|25252.7|25232.7|0
1728571010000|2024-10-10 14:36:50|25256.3|25236.3|25256.3|25236.3|25256.3|25236.3|25256.3|25236.3|3
1728571020000|2024-10-10 14:37:00|25257.4|25237.4|25257.4|25237.4|25257.4|25237.4|25257.4|25237.4|0
1728571060000|2024-10-10 14:37:40|25259.9|25239.9|25256.3|25236.3|25259.9|25239.9|25256.3|25236.3|5
1728571070000|2024-10-10 14:37:50|25257.1|25237.1|25259.9|25239.9|25259.9|25239.9|25257.1|25237.1|3
1728571090000|2024-10-10 14:38:10|25256|25236|25257.4|25237.4|25257.4|25237.4|25256|25236|1
1728571130000|2024-10-10 14:38:50|25256|25236|25256|25236|25256|25236|25256|25236|3
1728571140000|2024-10-10 14:39:00|25257.4|25237.4|25255.2|25235.2|25257.4|25237.4|25255.2|25235.2|15
1728571160000|2024-10-10 14:39:20|25256.3|25236.3|25258.8|25238.8|25258.8|25238.8|25256.3|25236.3|1
1728571170000|2024-10-10 14:39:30|||||||||1
1728571200000|2024-10-10 14:40:00|25260.2|25240.2|25261.3|25241.3|25261.3|25241.3|25260.2|25240.2|1
1728571220000|2024-10-10 14:40:20|25258.8|25238.8|25258.8|25238.8|25258.8|25238.8|25258.8|25238.8|10
1728571270000|2024-10-10 14:41:10|25256.6|25236.6|25248.8|25228.8|25256.6|25236.6|25248.8|25228.8|15
1728571280000|2024-10-10 14:41:20|25249.9|25229.9|25253.5|25233.5|25253.5|25233.5|25249.9|25229.9|7
1728571300000|2024-10-10 14:41:40|25254.6|25234.6|25254.6|25234.6|25254.6|25234.6|25254.6|25234.6|1
1728571310000|2024-10-10 14:41:50|||||||||5
1728571320000|2024-10-10 14:42:00|25256|25236|25256|25236|25256|25236|25256|25236|4
1728571330000|2024-10-10 14:42:10|25258.8|25238.8|25261.3|25241.3|25261.3|25241.3|25258.8|25238.8|6
1728571350000|2024-10-10 14:42:30|||||||||1
1728571360000|2024-10-10 14:42:40|25265.2|25245.2|25265.2|25245.2|25265.2|25245.2|25265.2|25245.2|2
1728571370000|2024-10-10 14:42:50|25266.3|25246.3|25269.9|25249.9|25269.9|25249.9|25266.3|25246.3|2
1728571380000|2024-10-10 14:43:00|25271.3|25251.3|25277.4|25257.4|25277.4|25257.4|25271.3|25251.3|3
1728571410000|2024-10-10 14:43:30|25278.8|25258.8|25278.8|25258.8|25278.8|25258.8|25278.8|25258.8|0
1728571420000|2024-10-10 14:43:40|25282.4|25262.4|25281.3|25261.3|25282.4|25262.4|25281.3|25261.3|1
1728571430000|2024-10-10 14:43:50|25282.4|25262.4|25284.9|25264.9|25284.9|25264.9|25282.4|25262.4|3
1728571460000|2024-10-10 14:44:20|25291.3|25271.3|25291.3|25271.3|25291.3|25271.3|25291.3|25271.3|5
1728571490000|2024-10-10 14:44:50|25294.6|25274.6|25301.3|25281.3|25301.3|25281.3|25294.6|25274.6|11
1728571500000|2024-10-10 14:45:00|25300.2|25280.2|25296.3|25276.3|25300.2|25280.2|25296.3|25276.3|2
1728571510000|2024-10-10 14:45:10|25297.4|25277.4|25299.9|25279.9|25299.9|25279.9|25297.4|25277.4|1
1728571520000|2024-10-10 14:45:20|25298.8|25278.8|25296.3|25276.3|25298.8|25278.8|25296.3|25276.3|5
1728571530000|2024-10-10 14:45:30|25295.2|25275.2|25296|25276|25296|25276|25293.8|25273.8|4
1728571540000|2024-10-10 14:45:40|25298.8|25278.8|25302.4|25282.4|25302.4|25282.4|25298.8|25278.8|2
1728571550000|2024-10-10 14:45:50|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|10
1728571560000|2024-10-10 14:46:00|25308.8|25288.8|25308.8|25288.8|25308.8|25288.8|25308.8|25288.8|1
1728571580000|2024-10-10 14:46:20|||||||||2
1728571590000|2024-10-10 14:46:30|25311.3|25291.3|25314.9|25294.9|25314.9|25294.9|25311.3|25291.3|3
1728571600000|2024-10-10 14:46:40|25317.4|25297.4|25318.5|25298.5|25318.5|25298.5|25317.4|25297.4|1
1728571610000|2024-10-10 14:46:50|25321.3|25301.3|25321.3|25301.3|25321.3|25301.3|25321.3|25301.3|7
1728571620000|2024-10-10 14:47:00|25322.4|25302.4|25323.8|25303.8|25324.9|25304.9|25322.4|25302.4|82
1728571640000|2024-10-10 14:47:20|25326.3|25306.3|25343.8|25323.8|25343.8|25323.8|25326.3|25306.3|20
1728571650000|2024-10-10 14:47:30|25342.7|25322.7|25343.8|25323.8|25343.8|25323.8|25341.3|25321.3|4
1728571660000|2024-10-10 14:47:40|25346.3|25326.3|25348.5|25328.5|25348.5|25328.5|25346.3|25326.3|4
1728571670000|2024-10-10 14:47:50|25351|25331|25357.4|25337.4|25358.5|25338.5|25351|25331|61
1728571680000|2024-10-10 14:48:00|25357.1|25337.1|25359.9|25339.9|25359.9|25339.9|25356|25336|0
1728571690000|2024-10-10 14:48:10|25357.4|25337.4|25346.3|25326.3|25358.5|25338.5|25346.3|25326.3|29
1728571700000|2024-10-10 14:48:20|25345.2|25325.2|25345.2|25325.2|25345.2|25325.2|25345.2|25325.2|0
1728571710000|2024-10-10 14:48:30|25341.3|25321.3|25331.3|25311.3|25341.3|25321.3|25331.3|25311.3|6
1728571720000|2024-10-10 14:48:40|25328.8|25308.8|25321.3|25301.3|25328.8|25308.8|25321.3|25301.3|1
1728571730000|2024-10-10 14:48:50|25317.4|25297.4|25319.9|25299.9|25321.3|25301.3|25317.4|25297.4|1
1728571740000|2024-10-10 14:49:00|25321.3|25301.3|25321.3|25301.3|25321.3|25301.3|25321.3|25301.3|1
1728571750000|2024-10-10 14:49:10|25318.8|25298.8|25318.8|25298.8|25318.8|25298.8|25318.8|25298.8|0
1728571760000|2024-10-10 14:49:20|25321.3|25301.3|25321.3|25301.3|25321.3|25301.3|25320.2|25300.2|0
1728571770000|2024-10-10 14:49:30|25322.4|25302.4|25324.6|25304.6|25324.6|25304.6|25322.4|25302.4|4
1728571780000|2024-10-10 14:49:40|25327.4|25307.4|25336|25316|25336|25316|25327.4|25307.4|2
1728571790000|2024-10-10 14:49:50|25338.8|25318.8|25338.8|25318.8|25339.9|25319.9|25338.8|25318.8|0
1728571800000|2024-10-10 14:50:00|25339.9|25319.9|25339.9|25319.9|25339.9|25319.9|25339.9|25319.9|0
1728571810000|2024-10-10 14:50:10|25338.8|25318.8|25338.8|25318.8|25338.8|25318.8|25338.8|25318.8|2
1728571820000|2024-10-10 14:50:20|25341.3|25321.3|25343.8|25323.8|25343.8|25323.8|25341.3|25321.3|2
1728571840000|2024-10-10 14:50:40|25342.4|25322.4|25343.8|25323.8|25343.8|25323.8|25342.4|25322.4|1
1728571860000|2024-10-10 14:51:00|25341.3|25321.3|25348.8|25328.8|25348.8|25328.8|25341.3|25321.3|5
1728571870000|2024-10-10 14:51:10|||||||||1
1728571880000|2024-10-10 14:51:20|||||||||1
1728571890000|2024-10-10 14:51:30|25347.7|25327.7|25347.7|25327.7|25347.7|25327.7|25347.7|25327.7|0
1728571900000|2024-10-10 14:51:40|25346.3|25326.3|25342.4|25322.4|25346.3|25326.3|25342.4|25322.4|0
1728571910000|2024-10-10 14:51:50|25343.8|25323.8|25338.8|25318.8|25343.8|25323.8|25338.8|25318.8|7
1728571920000|2024-10-10 14:52:00|25337.4|25317.4|25336.3|25316.3|25337.4|25317.4|25336.3|25316.3|0
1728571930000|2024-10-10 14:52:10|25334.9|25314.9|25332.4|25312.4|25334.9|25314.9|25332.4|25312.4|2
1728571940000|2024-10-10 14:52:20|25329.9|25309.9|25326.3|25306.3|25329.9|25309.9|25326.3|25306.3|6
1728571950000|2024-10-10 14:52:30|25324.9|25304.9|25326.3|25306.3|25326.3|25306.3|25322.4|25302.4|7
1728571960000|2024-10-10 14:52:40|25331|25311|25331|25311|25331|25311|25331|25311|1
1728571970000|2024-10-10 14:52:50|25339.9|25319.9|25340.2|25320.2|25341.3|25321.3|25339.9|25319.9|11
1728571980000|2024-10-10 14:53:00|||||||||1
1728572000000|2024-10-10 14:53:20|25343.5|25323.5|25344.9|25324.9|25344.9|25324.9|25342.4|25322.4|1
1728572010000|2024-10-10 14:53:30|25346|25326|25347.4|25327.4|25347.4|25327.4|25346|25326|1
1728572030000|2024-10-10 14:53:50|||||||||1
1728572050000|2024-10-10 14:54:10|25346.3|25326.3|25346.3|25326.3|25346.3|25326.3|25346.3|25326.3|3
1728572060000|2024-10-10 14:54:20|25343.8|25323.8|25341.3|25321.3|25343.8|25323.8|25341.3|25321.3|1
1728572070000|2024-10-10 14:54:30|||||||||2
1728572100000|2024-10-10 14:55:00|25342.4|25322.4|25346.3|25326.3|25346.3|25326.3|25342.4|25322.4|4
1728572110000|2024-10-10 14:55:10|||||||||1
1728572120000|2024-10-10 14:55:20|25342.7|25322.7|25342.7|25322.7|25342.7|25322.7|25342.7|25322.7|2
1728572130000|2024-10-10 14:55:30|25336.6|25316.6|25328.8|25308.8|25336.6|25316.6|25328.8|25308.8|10
1728572150000|2024-10-10 14:55:50|||||||||1
1728572160000|2024-10-10 14:56:00|25331.3|25311.3|25331.3|25311.3|25331.3|25311.3|25331.3|25311.3|0
1728572180000|2024-10-10 14:56:20|||||||||4
1728572190000|2024-10-10 14:56:30|25332.4|25312.4|25332.4|25312.4|25332.4|25312.4|25332.4|25312.4|1
1728572210000|2024-10-10 14:56:50|25331.3|25311.3|25331.3|25311.3|25331.3|25311.3|25331.3|25311.3|2
1728572220000|2024-10-10 14:57:00|25328.8|25308.8|25331.3|25311.3|25331.3|25311.3|25328.8|25308.8|1
1728572230000|2024-10-10 14:57:10|25333.8|25313.8|25333.8|25313.8|25333.8|25313.8|25333.8|25313.8|4
1728572240000|2024-10-10 14:57:20|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|0
1728572250000|2024-10-10 14:57:30|||||||||2
1728572260000|2024-10-10 14:57:40|25331.6|25311.6|25311.3|25291.3|25331.6|25311.6|25311.3|25291.3|12
1728572270000|2024-10-10 14:57:50|25309.9|25289.9|25309.9|25289.9|25309.9|25289.9|25309.9|25289.9|1
1728572280000|2024-10-10 14:58:00|||||||||1
1728572290000|2024-10-10 14:58:10|||||||||1
1728572310000|2024-10-10 14:58:30|25307.4|25287.4|25307.4|25287.4|25307.4|25287.4|25307.4|25287.4|0
1728572330000|2024-10-10 14:58:50|25313.8|25273.8|25295.2|25275.2|25313.8|25280.4|25295.2|25273.8|14
1728572340000|2024-10-10 14:59:00|25293.8|25273.8|25293.8|25273.8|25293.8|25273.8|25293.8|25273.8|2
1728572350000|2024-10-10 14:59:10|25296.3|25276.3|25298.8|25278.8|25298.8|25278.8|25296.3|25276.3|9
1728572370000|2024-10-10 14:59:30|25301.3|25281.3|25301.3|25281.3|25301.3|25281.3|25301.3|25281.3|2
1728572390000|2024-10-10 14:59:50|25302.7|25282.7|25301.3|25281.3|25302.7|25282.7|25301.3|25281.3|3
1728572400000|2024-10-10 15:00:00|25300.2|25280.2|25305.2|25285.2|25305.2|25285.2|25300.2|25280.2|1
1728572410000|2024-10-10 15:00:10|25307.7|25287.7|25307.7|25287.7|25307.7|25287.7|25307.7|25287.7|0
1728572420000|2024-10-10 15:00:20|||||||||2
1728572430000|2024-10-10 15:00:30|25318.8|25278.8|25318.8|25278.8|25318.8|25278.8|25318.8|25278.8|1
1728572440000|2024-10-10 15:00:40|25307.7|25287.7|25307.7|25287.7|25307.7|25287.7|25307.7|25287.7|1
1728572450000|2024-10-10 15:00:50|25306.3|25286.3|25306.3|25286.3|25306.3|25286.3|25306.3|25286.3|1
1728572460000|2024-10-10 15:01:00|25305.2|25285.2|25306.3|25286.3|25306.3|25286.3|25305.2|25285.2|1
1728572470000|2024-10-10 15:01:10|25305.2|25285.2|25303.8|25283.8|25305.2|25285.2|25303.8|25283.8|3
1728572480000|2024-10-10 15:01:20|||||||||1
1728572490000|2024-10-10 15:01:30|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|1
1728572550000|2024-10-10 15:02:30|25308.8|25288.8|25313.5|25293.5|25313.5|25293.5|25308.8|25288.8|2
1728572570000|2024-10-10 15:02:50|25314.9|25294.9|25321|25301|25321|25301|25314.9|25294.9|2
1728572580000|2024-10-10 15:03:00|25326|25306|25324.9|25304.9|25326|25306|25324.6|25304.6|35
1728572590000|2024-10-10 15:03:10|25326.3|25306.3|25329.6|25309.6|25329.6|25309.6|25324.9|25304.9|18
1728572610000|2024-10-10 15:03:30|25331|25311|25332.1|25312.1|25332.1|25312.1|25331|25311|2
1728572620000|2024-10-10 15:03:40|25331|25311|25329.6|25309.6|25331|25311|25329.6|25309.6|6
1728572630000|2024-10-10 15:03:50|25332.1|25312.1|25328.5|25308.5|25332.1|25312.1|25328.5|25308.5|3
1728572650000|2024-10-10 15:04:10|||||||||1
1728572660000|2024-10-10 15:04:20|||||||||1
1728572670000|2024-10-10 15:04:30|25332.1|25312.1|25332.1|25312.1|25332.1|25312.1|25332.1|25312.1|2
1728572680000|2024-10-10 15:04:40|25334.9|25314.9|25337.4|25317.4|25337.4|25317.4|25334.9|25314.9|0
1728572690000|2024-10-10 15:04:50|25338.5|25318.5|25339.9|25319.9|25339.9|25319.9|25338.5|25318.5|0
1728572700000|2024-10-10 15:05:00|25338.5|25318.5|25338.5|25318.5|25338.5|25318.5|25338.5|25318.5|0
1728572710000|2024-10-10 15:05:10|25340.7|25320.7|25343.5|25323.5|25343.5|25323.5|25340.7|25320.7|1
1728572720000|2024-10-10 15:05:20|25344.6|25324.6|25347.4|25327.4|25347.4|25327.4|25343.5|25323.5|5
1728572730000|2024-10-10 15:05:30|25343.5|25323.5|25349.6|25329.6|25349.6|25329.6|25343.5|25323.5|3
1728572740000|2024-10-10 15:05:40|25348.5|25328.5|25347.1|25327.1|25348.5|25328.5|25344.6|25324.6|4
1728572760000|2024-10-10 15:06:00|25345.7|25325.7|25345.7|25325.7|25345.7|25325.7|25345.7|25325.7|0
1728572770000|2024-10-10 15:06:10|||||||||1
1728572780000|2024-10-10 15:06:20|25348.5|25328.5|25351|25331|25351|25331|25348.5|25328.5|7
1728572790000|2024-10-10 15:06:30|25352.1|25332.1|25352.1|25332.1|25352.1|25332.1|25352.1|25332.1|1
1728572810000|2024-10-10 15:06:50|25348.5|25328.5|25348.5|25328.5|25348.5|25328.5|25348.5|25328.5|1
1728572820000|2024-10-10 15:07:00|25347.1|25327.1|25329.9|25309.9|25347.1|25327.1|25329.9|25309.9|11
1728572830000|2024-10-10 15:07:10|25328.5|25308.5|25323.5|25303.5|25328.5|25308.5|25323.5|25303.5|2
1728572870000|2024-10-10 15:07:50|25319|25299|25312.4|25292.4|25319|25299|25312.4|25292.4|28
1728572880000|2024-10-10 15:08:00|25311|25291|25311|25291|25311|25291|25311|25291|0
1728572890000|2024-10-10 15:08:10|||||||||1
1728572900000|2024-10-10 15:08:20|25311.3|25291.3|25311.3|25291.3|25311.3|25291.3|25311.3|25291.3|3
1728572920000|2024-10-10 15:08:40|||||||||1
1728572930000|2024-10-10 15:08:50|25312.4|25292.4|25312.4|25292.4|25312.4|25292.4|25312.4|25292.4|1
1728572980000|2024-10-10 15:09:40|25311.3|25291.3|25309.9|25289.9|25311.3|25291.3|25309.9|25289.9|2
1728573000000|2024-10-10 15:10:00|||||||||1
1728573010000|2024-10-10 15:10:10|25311|25291|25303.5|25283.5|25311|25291|25303.5|25283.5|7
1728573030000|2024-10-10 15:10:30|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|0
1728573040000|2024-10-10 15:10:40|25305.1|25285.1|25305.1|25285.1|25305.1|25285.1|25305.1|25285.1|0
1728573070000|2024-10-10 15:11:10|25303.8|25283.8|25303.8|25283.8|25303.8|25283.8|25303.8|25283.8|0
1728573080000|2024-10-10 15:11:20|25301.3|25281.3|25301.3|25281.3|25301.3|25281.3|25301.3|25281.3|6
1728573090000|2024-10-10 15:11:30|||||||||2
1728573120000|2024-10-10 15:12:00|25298.8|25278.8|25301.3|25281.3|25301.3|25281.3|25298.8|25278.8|3
1728573130000|2024-10-10 15:12:10|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|4
1728573140000|2024-10-10 15:12:20|25308.5|25288.5|25308.5|25288.5|25308.5|25288.5|25308.5|25288.5|0
1728573150000|2024-10-10 15:12:30|25307.4|25287.4|25308.5|25288.5|25308.5|25288.5|25307.4|25287.4|0
1728573160000|2024-10-10 15:12:40|25309.9|25289.9|25309.9|25289.9|25309.9|25289.9|25309.9|25289.9|0
1728573180000|2024-10-10 15:13:00|25312.4|25292.4|25321.3|25301.3|25321.3|25301.3|25312.4|25292.4|0
1728573190000|2024-10-10 15:13:10|25318.8|25298.8|25318.8|25298.8|25318.8|25298.8|25318.8|25298.8|2
1728573210000|2024-10-10 15:13:30|25319.9|25299.9|25323.5|25303.5|25323.5|25303.5|25319.9|25299.9|7
1728573220000|2024-10-10 15:13:40|25322.4|25302.4|25322.4|25302.4|25322.4|25302.4|25322.4|25302.4|0
1728573240000|2024-10-10 15:14:00|25323.5|25303.5|25322.4|25302.4|25323.5|25303.5|25322.4|25302.4|0
1728573250000|2024-10-10 15:14:10|25321.3|25301.3|25319.9|25299.9|25321.3|25301.3|25319.9|25299.9|27
1728573260000|2024-10-10 15:14:20|25326.5|25286.5|25326.5|25286.5|25326.5|25286.5|25326.5|25286.5|0
1728573270000|2024-10-10 15:14:30|25322.4|25282.4|25306.3|25286.3|25322.4|25286.3|25306.3|25282.4|0
1728573300000|2024-10-10 15:15:00|25301.3|25281.3|25301.3|25281.3|25301.3|25281.3|25301.3|25281.3|1
1728573340000|2024-10-10 15:15:40|25299.9|25279.9|25302.4|25282.4|25302.4|25282.4|25299.9|25279.9|6
1728573350000|2024-10-10 15:15:50|25304.9|25284.9|25311.2|25291.2|25311.2|25291.2|25304.9|25284.9|1
1728573360000|2024-10-10 15:16:00|25312.4|25292.4|25319.9|25299.9|25319.9|25299.9|25312.4|25292.4|9
1728573370000|2024-10-10 15:16:10|25321.2|25301.2|25321.2|25301.2|25321.2|25301.2|25321.2|25301.2|0
1728573380000|2024-10-10 15:16:20|25322.4|25302.4|25331.2|25311.2|25331.2|25311.2|25322.4|25302.4|12
1728573390000|2024-10-10 15:16:30|25329.9|25309.9|25331.2|25311.2|25331.2|25311.2|25329.9|25309.9|10
1728573430000|2024-10-10 15:17:10|25333.7|25313.7|25334.9|25314.9|25334.9|25314.9|25333.7|25313.7|4
1728573450000|2024-10-10 15:17:30|25333.7|25313.7|25333.7|25313.7|25333.7|25313.7|25333.7|25313.7|0
1728573460000|2024-10-10 15:17:40|25334.9|25314.9|25337.4|25317.4|25337.4|25317.4|25334.9|25314.9|5
1728573470000|2024-10-10 15:17:50|25336.2|25316.2|25338.5|25318.5|25339.9|25319.9|25334.9|25314.9|5
1728573480000|2024-10-10 15:18:00|25339.9|25319.9|25354.9|25334.9|25354.9|25334.9|25339.9|25319.9|9
1728573490000|2024-10-10 15:18:10|25357.4|25337.4|25358.5|25338.5|25358.5|25338.5|25356.2|25336.2|3
1728573500000|2024-10-10 15:18:20|25356.2|25336.2|25356.2|25336.2|25356.2|25336.2|25356.2|25336.2|3
1728573510000|2024-10-10 15:18:30|25349.9|25329.9|25349.9|25329.9|25349.9|25329.9|25349.9|25329.9|3
1728573520000|2024-10-10 15:18:40|25344.9|25324.9|25350.1|25310.1|25350.1|25324.9|25344.9|25310.1|11
1728573530000|2024-10-10 15:18:50|25337.9|25317.9|25337.9|25317.9|25337.9|25317.9|25337.9|25317.9|0
1728573540000|2024-10-10 15:19:00|25336.5|25316.5|25333.7|25313.7|25336.5|25316.5|25333.7|25313.7|1
1728573550000|2024-10-10 15:19:10|||||||||1
1728573570000|2024-10-10 15:19:30|25337.4|25317.4|25344.9|25324.9|25344.9|25324.9|25337.4|25317.4|2
1728573580000|2024-10-10 15:19:40|25347.4|25327.4|25343.7|25323.7|25347.4|25327.4|25342.6|25322.6|3
1728573590000|2024-10-10 15:19:50|||||||||1
1728573610000|2024-10-10 15:20:10|25340.1|25320.1|25340.1|25320.1|25340.1|25320.1|25340.1|25320.1|2
1728573620000|2024-10-10 15:20:20|||||||||1
1728573630000|2024-10-10 15:20:30|25339|25319|25333.7|25313.7|25339|25319|25333.7|25313.7|4
1728573650000|2024-10-10 15:20:50|25331.2|25311.2|25333.7|25313.7|25333.7|25313.7|25331.2|25311.2|4
1728573660000|2024-10-10 15:21:00|25334.9|25314.9|25336.2|25316.2|25336.2|25316.2|25334.9|25314.9|5
1728573710000|2024-10-10 15:21:50|25338.7|25318.7|25339.9|25319.9|25339.9|25319.9|25338.7|25318.7|1
1728573720000|2024-10-10 15:22:00|25341.2|25321.2|25337.6|25317.6|25341.2|25321.2|25337.6|25317.6|4
1728573740000|2024-10-10 15:22:20|||||||||1
1728573760000|2024-10-10 15:22:40|25339.9|25319.9|25339.9|25319.9|25339.9|25319.9|25339.9|25319.9|5
1728573780000|2024-10-10 15:23:00|25341.2|25321.2|25341.2|25321.2|25341.2|25321.2|25341.2|25321.2|1
1728573800000|2024-10-10 15:23:20|25342.6|25322.6|25342.6|25322.6|25342.6|25322.6|25342.6|25322.6|2
1728573810000|2024-10-10 15:23:30|25348.5|25328.5|25354.6|25334.6|25354.6|25334.6|25348.5|25328.5|19
1728573820000|2024-10-10 15:23:40|25356.2|25336.2|25354.9|25334.9|25356.2|25336.2|25354.9|25334.9|2
1728573840000|2024-10-10 15:24:00|25354.8|25334.8|25357.3|25337.3|25357.3|25337.3|25354.8|25334.8|5
1728573850000|2024-10-10 15:24:10|25358.7|25338.7|25358.7|25338.7|25358.7|25338.7|25358.7|25338.7|0
1728573860000|2024-10-10 15:24:20|25357.3|25337.3|25357.3|25337.3|25357.3|25337.3|25357.3|25337.3|1
1728573880000|2024-10-10 15:24:40|25358.7|25338.7|25356.2|25336.2|25358.7|25338.7|25354.8|25334.8|2
1728573890000|2024-10-10 15:24:50|25354.8|25334.8|25352.3|25332.3|25354.8|25334.8|25351.2|25331.2|2
1728573900000|2024-10-10 15:25:00|25351.2|25331.2|25352.3|25332.3|25352.3|25332.3|25351.2|25331.2|1
1728573910000|2024-10-10 15:25:10|25353.7|25333.7|25353.7|25333.7|25353.7|25333.7|25353.7|25333.7|0
1728573930000|2024-10-10 15:25:30|25352.3|25332.3|25352.3|25332.3|25352.3|25332.3|25352.3|25332.3|0
1728573940000|2024-10-10 15:25:40|25351.2|25331.2|25351.2|25331.2|25351.2|25331.2|25349.8|25329.8|4
1728573960000|2024-10-10 15:26:00|25354.8|25334.8|25357.3|25337.3|25357.3|25337.3|25354.8|25334.8|3
1728573990000|2024-10-10 15:26:30|25358.5|25338.5|25359.8|25339.8|25359.8|25339.8|25358.5|25338.5|0
1728574000000|2024-10-10 15:26:40|25361.2|25341.2|25377.3|25337.3|25377.3|25346.2|25361.2|25337.3|8
1728574010000|2024-10-10 15:26:50|25364.8|25344.8|25372.3|25352.3|25372.3|25352.3|25364.8|25344.8|5
1728574020000|2024-10-10 15:27:00|25373.5|25353.5|25372.3|25352.3|25373.5|25353.5|25371.2|25351.2|2
1728574030000|2024-10-10 15:27:10|25372.6|25352.6|25377.3|25357.3|25377.3|25357.3|25371.2|25351.2|3
1728574040000|2024-10-10 15:27:20|25378.5|25358.5|25376.2|25356.2|25378.5|25358.5|25376.2|25356.2|4
1728574050000|2024-10-10 15:27:30|||||||||3
1728574060000|2024-10-10 15:27:40|||||||||6
1728574070000|2024-10-10 15:27:50|25377.6|25357.6|25376.2|25356.2|25377.6|25357.6|25376.2|25356.2|9
1728574080000|2024-10-10 15:28:00|25378.7|25358.7|25377.6|25357.6|25378.7|25358.7|25377.6|25357.6|1
1728574090000|2024-10-10 15:28:10|25378.7|25358.7|25373.7|25353.7|25378.7|25358.7|25372.3|25352.3|6
1728574100000|2024-10-10 15:28:20|25372.3|25352.3|25372.3|25352.3|25372.3|25352.3|25372.3|25352.3|1
1728574120000|2024-10-10 15:28:40|25371.2|25351.2|25360.1|25340.1|25371.2|25351.2|25360.1|25330.1|9
1728574130000|2024-10-10 15:28:50|25361.2|25341.2|25360.1|25340.1|25361.2|25341.2|25360.1|25340.1|0
1728574140000|2024-10-10 15:29:00|25361.2|25341.2|25362.6|25342.6|25362.6|25342.6|25361.2|25341.2|1
1728574150000|2024-10-10 15:29:10|25360.1|25340.1|25360.1|25340.1|25360.1|25340.1|25360.1|25340.1|0
1728574180000|2024-10-10 15:29:40|25361.2|25341.2|25364.8|25344.8|25364.8|25344.8|25361.2|25341.2|1
1728574190000|2024-10-10 15:29:50|25363.7|25343.7|25366.2|25346.2|25366.2|25346.2|25363.7|25343.7|0
1728574200000|2024-10-10 15:30:00|25363.7|25343.7|25368.7|25348.7|25368.7|25348.7|25363.7|25343.7|15
1728574210000|2024-10-10 15:30:10|25369.8|25349.8|25371.2|25351.2|25371.2|25351.2|25369.8|25349.8|1
1728574240000|2024-10-10 15:30:40|25369.8|25349.8|25369.8|25349.8|25369.8|25349.8|25369.8|25349.8|1
1728574250000|2024-10-10 15:30:50|25364.8|25344.8|25362.3|25342.3|25364.8|25344.8|25362.3|25342.3|4
1728574260000|2024-10-10 15:31:00|25364.8|25344.8|25362.6|25342.6|25364.8|25344.8|25362.6|25342.6|9
1728574270000|2024-10-10 15:31:10|25361.2|25341.2|25372.3|25352.3|25372.3|25352.3|25361.2|25341.2|4
1728574280000|2024-10-10 15:31:20|25373.5|25353.5|25376.2|25356.2|25377.3|25357.3|25373.5|25353.5|1
1728574290000|2024-10-10 15:31:30|25378.7|25358.7|25378.7|25358.7|25378.7|25358.7|25378.7|25358.7|1
1728574300000|2024-10-10 15:31:40|25380.1|25360.1|25378.7|25358.7|25380.1|25360.1|25378.7|25358.7|1
1728574310000|2024-10-10 15:31:50|25380.1|25360.1|25377.6|25357.6|25380.1|25360.1|25377.6|25357.6|9
1728574320000|2024-10-10 15:32:00|25378.7|25358.7|25378.7|25358.7|25378.7|25358.7|25378.7|25358.7|0
1728574330000|2024-10-10 15:32:10|25379|25359|25376.2|25356.2|25379|25359|25376.2|25356.2|2
1728574340000|2024-10-10 15:32:20|25372.6|25352.6|25367.3|25347.3|25372.6|25352.6|25367.3|25347.3|4
1728574350000|2024-10-10 15:32:30|25371.2|25351.2|25373.7|25353.7|25373.7|25353.7|25371.2|25351.2|11
1728574370000|2024-10-10 15:32:50|25372.6|25352.6|25373.7|25353.7|25373.7|25353.7|25372.6|25352.6|1
1728574400000|2024-10-10 15:33:20|25375.1|25355.1|25375.1|25355.1|25375.1|25355.1|25375.1|25355.1|1
1728574430000|2024-10-10 15:33:50|25372.6|25352.6|25366.2|25346.2|25372.6|25352.6|25366.2|25346.2|9
1728574440000|2024-10-10 15:34:00|||||||||1
1728574500000|2024-10-10 15:35:00|25364.8|25344.8|25362.6|25342.6|25364.8|25344.8|25362.6|25342.6|11
1728574510000|2024-10-10 15:35:10|25359.8|25339.8|25361.2|25341.2|25361.2|25341.2|25358.7|25338.7|3
1728574520000|2024-10-10 15:35:20|25362.3|25342.3|25367.3|25347.3|25367.3|25347.3|25362.3|25342.3|0
1728574530000|2024-10-10 15:35:30|25369.8|25349.8|25369.8|25349.8|25369.8|25349.8|25369.8|25349.8|3
1728574540000|2024-10-10 15:35:40|25371.2|25351.2|25370.1|25350.1|25371.2|25351.2|25370.1|25350.1|1
1728574560000|2024-10-10 15:36:00|25367.3|25347.3|25366.2|25346.2|25367.3|25347.3|25366.2|25346.2|2
1728574570000|2024-10-10 15:36:10|||||||||2
1728574590000|2024-10-10 15:36:30|||||||||1
1728574610000|2024-10-10 15:36:50|||||||||1
1728574620000|2024-10-10 15:37:00|25368.7|25348.7|25364.8|25344.8|25368.7|25348.7|25364.8|25344.8|4
1728574650000|2024-10-10 15:37:30|||||||||1
1728574660000|2024-10-10 15:37:40|||||||||1
1728574670000|2024-10-10 15:37:50|25363.4|25343.4|25354.8|25334.8|25363.4|25343.4|25354.8|25334.8|6
1728574680000|2024-10-10 15:38:00|25353.7|25333.7|25357.3|25337.3|25357.3|25337.3|25353.7|25333.7|0
1728574690000|2024-10-10 15:38:10|25358.7|25338.7|25358.7|25338.7|25358.7|25338.7|25358.7|25338.7|1
1728574710000|2024-10-10 15:38:30|25356.2|25336.2|25356.2|25336.2|25356.2|25336.2|25356.2|25336.2|1
1728574730000|2024-10-10 15:38:50|25361.2|25341.2|25364.8|25344.8|25364.8|25344.8|25361.2|25341.2|6
1728574740000|2024-10-10 15:39:00|25366.2|25346.2|25369.8|25349.8|25369.8|25349.8|25366.2|25346.2|4
1728574750000|2024-10-10 15:39:10|||||||||4
1728574760000|2024-10-10 15:39:20|25363.7|25343.7|25363.7|25343.7|25363.7|25343.7|25363.7|25343.7|1
1728574790000|2024-10-10 15:39:50|25361.2|25341.2|25358.7|25338.7|25362.3|25342.3|25358.7|25338.7|2
1728574800000|2024-10-10 15:40:00|25359.8|25339.8|25363.7|25343.7|25363.7|25343.7|25359.8|25339.8|4
1728574810000|2024-10-10 15:40:10|25368.7|25348.7|25368.7|25348.7|25368.7|25348.7|25368.7|25348.7|1
1728574820000|2024-10-10 15:40:20|25371.2|25351.2|25371.2|25351.2|25371.2|25351.2|25371.2|25351.2|2
1728574850000|2024-10-10 15:40:50|25369.8|25349.8|25368.4|25348.4|25369.8|25349.8|25368.4|25348.4|5
1728574860000|2024-10-10 15:41:00|25369.8|25349.8|25372.3|25352.3|25372.3|25352.3|25369.8|25349.8|1
1728574870000|2024-10-10 15:41:10|||||||||1
1728574880000|2024-10-10 15:41:20|||||||||1
1728574900000|2024-10-10 15:41:40|25371.2|25351.2|25371.2|25351.2|25371.2|25351.2|25371.2|25351.2|1
1728574910000|2024-10-10 15:41:50|25373.7|25353.7|25373.7|25353.7|25373.7|25353.7|25373.7|25353.7|2
1728574950000|2024-10-10 15:42:30|25376.2|25356.2|25378.7|25358.7|25378.7|25358.7|25376.2|25356.2|4
1728574960000|2024-10-10 15:42:40|25382.6|25362.6|25383.7|25363.7|25383.7|25363.7|25382.6|25362.6|6
1728574970000|2024-10-10 15:42:50|25382.6|25362.6|25382.6|25362.6|25382.6|25362.6|25382.6|25362.6|7
1728574980000|2024-10-10 15:43:00|25384.8|25364.8|25382.6|25362.6|25386.2|25366.2|25382.6|25362.6|6
1728574990000|2024-10-10 15:43:10|25381.2|25361.2|25378.7|25358.7|25381.2|25361.2|25377.6|25357.6|11
1728575000000|2024-10-10 15:43:20|||||||||1
1728575010000|2024-10-10 15:43:30|||||||||3
1728575020000|2024-10-10 15:43:40|25376.2|25356.2|25376.2|25356.2|25376.2|25356.2|25376.2|25356.2|1
1728575040000|2024-10-10 15:44:00|25377.3|25357.3|25378.7|25358.7|25378.7|25358.7|25377.3|25357.3|6
1728575050000|2024-10-10 15:44:10|||||||||1
1728575060000|2024-10-10 15:44:20|||||||||3
1728575070000|2024-10-10 15:44:30|||||||||1
1728575080000|2024-10-10 15:44:40|25377.6|25357.6|25377.6|25357.6|25377.6|25357.6|25377.6|25357.6|1
1728575090000|2024-10-10 15:44:50|25376.2|25356.2|25374.8|25354.8|25376.2|25356.2|25374.8|25354.8|5
1728575100000|2024-10-10 15:45:00|25375.9|25355.9|25401.2|25381.2|25402|25382|25375.9|25355.9|4
1728575110000|2024-10-10 15:45:10|25400.1|25380.1|25401.2|25381.2|25401.2|25381.2|25400.1|25380.1|3
1728575120000|2024-10-10 15:45:20|25397.3|25377.3|25397.3|25377.3|25397.3|25377.3|25397.3|25377.3|2
1728575130000|2024-10-10 15:45:30|25396.2|25376.2|25386.2|25366.2|25397.3|25377.3|25386.2|25366.2|27
1728575140000|2024-10-10 15:45:40|25377.6|25357.6|25367.6|25347.6|25377.6|25357.6|25367.6|25347.6|19
1728575150000|2024-10-10 15:45:50|25362.9|25342.9|25345.1|25325.1|25362.9|25342.9|25345.1|25325.1|115
1728575160000|2024-10-10 15:46:00|25346.5|25326.5|25347.6|25327.6|25347.6|25327.6|25346.5|25326.5|0
1728575170000|2024-10-10 15:46:10|25346.5|25326.5|25364.3|25324.3|25364.3|25330.4|25346.5|25321.5|2
1728575180000|2024-10-10 15:46:20|25357.9|25337.9|25357.9|25337.9|25357.9|25337.9|25357.9|25337.9|0
1728575190000|2024-10-10 15:46:30|25355.4|25335.4|25354|25334|25355.4|25335.4|25351.5|25331.5|6
1728575200000|2024-10-10 15:46:40|25351.5|25331.5|25351.5|25331.5|25356.5|25336.5|25351.5|25331.5|6
1728575210000|2024-10-10 15:46:50|25355.1|25335.1|25352.9|25332.9|25355.1|25335.1|25352.9|25332.9|0
1728575230000|2024-10-10 15:47:10|25356.5|25336.5|25357.6|25337.6|25357.6|25337.6|25356.5|25336.5|3
1728575250000|2024-10-10 15:47:30|25359|25339|25359|25339|25359|25339|25359|25339|0
1728575270000|2024-10-10 15:47:50|25360.1|25340.1|25361.5|25341.5|25361.5|25341.5|25360.1|25340.1|0
1728575280000|2024-10-10 15:48:00|25364|25344|25366.5|25346.5|25366.5|25346.5|25362.6|25342.6|3
1728575300000|2024-10-10 15:48:20|||||||||1
1728575310000|2024-10-10 15:48:30|25365.1|25345.1|25365.1|25345.1|25365.1|25345.1|25365.1|25345.1|0
1728575330000|2024-10-10 15:48:50|25367.6|25347.6|25367.6|25347.6|25367.6|25347.6|25367.6|25347.6|0
1728575350000|2024-10-10 15:49:10|25369|25349|25369|25349|25369|25349|25369|25349|0
1728575360000|2024-10-10 15:49:20|25366.2|25346.2|25364|25344|25366.2|25346.2|25364|25344|1
1728575370000|2024-10-10 15:49:30|25362.6|25342.6|25359|25339|25362.6|25342.6|25359|25339|2
1728575400000|2024-10-10 15:50:00|25357.6|25337.6|25357.6|25337.6|25357.6|25337.6|25357.6|25337.6|4
1728575420000|2024-10-10 15:50:20|25356.5|25336.5|25356.5|25336.5|25356.5|25336.5|25356.5|25336.5|3
1728575430000|2024-10-10 15:50:30|25352.6|25332.6|25352.6|25332.6|25352.6|25332.6|25352.6|25332.6|4
1728575440000|2024-10-10 15:50:40|||||||||50
1728575450000|2024-10-10 15:50:50|||||||||4
1728575460000|2024-10-10 15:51:00|||||||||1
1728575500000|2024-10-10 15:51:40|25347.6|25327.6|25347.6|25327.6|25347.6|25327.6|25347.6|25327.6|5
1728575510000|2024-10-10 15:51:50|25346.5|25326.5|25329.3|25309.3|25346.5|25326.5|25329.3|25309.3|13
1728575520000|2024-10-10 15:52:00|25327.9|25307.9|25327.9|25307.9|25327.9|25307.9|25327.9|25307.9|1
1728575530000|2024-10-10 15:52:10|||||||||1
1728575540000|2024-10-10 15:52:20|25326.8|25306.8|25326.8|25306.8|25326.8|25306.8|25326.8|25306.8|2
1728575550000|2024-10-10 15:52:30|25325.4|25305.4|25324.3|25304.3|25325.4|25305.4|25322.9|25302.9|1
1728575560000|2024-10-10 15:52:40|||||||||1
1728575570000|2024-10-10 15:52:50|25322.9|25302.9|25325.4|25305.4|25325.4|25305.4|25322.9|25302.9|2
1728575580000|2024-10-10 15:53:00|25326.8|25306.8|25329|25309|25329|25309|25326.8|25306.8|0
1728575590000|2024-10-10 15:53:10|25327.9|25307.9|25332.9|25312.9|25332.9|25312.9|25327.9|25307.9|5
1728575600000|2024-10-10 15:53:20|25334|25314|25334|25314|25334|25314|25334|25314|0
1728575610000|2024-10-10 15:53:30|||||||||2
1728575620000|2024-10-10 15:53:40|||||||||1
1728575660000|2024-10-10 15:54:20|25332.6|25312.6|25332.6|25312.6|25332.6|25312.6|25332.6|25312.6|1
1728575700000|2024-10-10 15:55:00|25335.1|25295.1|25335.1|25295.1|25335.1|25295.1|25335.1|25295.1|2
1728575710000|2024-10-10 15:55:10|||||||||1
1728575720000|2024-10-10 15:55:20|25332.3|25292.3|25330.9|25290.9|25332.3|25292.3|25330.9|25290.9|1
1728575730000|2024-10-10 15:55:30|||||||||11
1728575740000|2024-10-10 15:55:40|||||||||2
1728575750000|2024-10-10 15:55:50|25320.1|25300.1|25322.6|25302.6|25322.6|25302.6|25320.1|25300.1|1
1728575760000|2024-10-10 15:56:00|||||||||1
1728575790000|2024-10-10 15:56:30|25320.1|25300.1|25320.1|25300.1|25320.1|25300.1|25320.1|25300.1|10
1728575800000|2024-10-10 15:56:40|25319|25299|25317.6|25297.6|25319|25299|25317.6|25297.6|1
1728575810000|2024-10-10 15:56:50|25311.5|25291.5|25304|25284|25311.5|25291.5|25304|25284|7
1728575820000|2024-10-10 15:57:00|25300.1|25280.1|25300.1|25280.1|25300.1|25280.1|25299|25279|2
1728575830000|2024-10-10 15:57:10|25301.5|25281.5|25307.6|25287.6|25307.6|25287.6|25301.5|25281.5|6
1728575850000|2024-10-10 15:57:30|25312.6|25292.6|25316.2|25296.2|25316.2|25296.2|25312.6|25292.6|1
1728575860000|2024-10-10 15:57:40|||||||||1
1728575870000|2024-10-10 15:57:50|||||||||2
1728575880000|2024-10-10 15:58:00|25318.7|25298.7|25320.9|25300.9|25320.9|25300.9|25318.7|25298.7|26
1728575900000|2024-10-10 15:58:20|25319.8|25299.8|25318.7|25298.7|25319.8|25299.8|25318.7|25298.7|1
1728575920000|2024-10-10 15:58:40|25317.6|25297.6|25316.2|25296.2|25317.6|25297.6|25314.8|25294.8|5
1728575940000|2024-10-10 15:59:00|25318.7|25298.7|25318.7|25298.7|25318.7|25298.7|25318.7|25298.7|3
1728575960000|2024-10-10 15:59:20|||||||||1
1728575970000|2024-10-10 15:59:30|25319.8|25299.8|25321.2|25301.2|25321.2|25301.2|25319.8|25299.8|0
1728575990000|2024-10-10 15:59:50|||||||||2
1728576000000|2024-10-10 16:00:00|25327.3|25307.3|25351.2|25331.2|25351.2|25331.2|25327.3|25307.3|24
1728576030000|2024-10-10 16:00:30|25352.3|25332.3|25353.7|25333.7|25353.7|25333.7|25352.3|25332.3|1
1728576040000|2024-10-10 16:00:40|25352.3|25332.3|25354.8|25334.8|25354.8|25334.8|25352.3|25332.3|3
1728576060000|2024-10-10 16:01:00|25355.9|25335.9|25359.8|25339.8|25359.8|25339.8|25354.8|25334.8|10
1728576070000|2024-10-10 16:01:10|25366.2|25346.2|25367.6|25347.6|25367.6|25347.6|25366.2|25346.2|7
1728576080000|2024-10-10 16:01:20|25368.7|25348.7|25367.6|25347.6|25368.7|25348.7|25367.6|25347.6|3
1728576100000|2024-10-10 16:01:40|||||||||3
1728576110000|2024-10-10 16:01:50|25366.2|25346.2|25366.2|25346.2|25366.2|25346.2|25366.2|25346.2|2
1728576120000|2024-10-10 16:02:00|25362.6|25342.6|25362.6|25342.6|25362.6|25342.6|25362.6|25342.6|1
1728576130000|2024-10-10 16:02:10|25360.1|25340.1|25358.7|25338.7|25360.1|25340.1|25358.7|25338.7|5
1728576140000|2024-10-10 16:02:20|||||||||1
1728576150000|2024-10-10 16:02:30|||||||||3
1728576160000|2024-10-10 16:02:40|25356.2|25336.2|25356.2|25336.2|25356.2|25336.2|25356.2|25336.2|2
1728576170000|2024-10-10 16:02:50|25355.1|25335.1|25349.8|25329.8|25355.1|25335.1|25349.8|25329.8|3
1728576190000|2024-10-10 16:03:10|25350.9|25330.9|25371.5|25351.5|25371.5|25351.5|25350.9|25330.9|16
1728576200000|2024-10-10 16:03:20|25376.2|25356.2|25378.7|25358.7|25378.7|25358.7|25376.2|25356.2|0
1728576210000|2024-10-10 16:03:30|||||||||5
1728576220000|2024-10-10 16:03:40|||||||||16
1728576240000|2024-10-10 16:04:00|25381.2|25361.2|25388.4|25368.4|25388.4|25368.4|25381.2|25361.2|19
1728576250000|2024-10-10 16:04:10|25389.8|25369.8|25389.8|25369.8|25389.8|25369.8|25389.8|25369.8|3
1728576260000|2024-10-10 16:04:20|||||||||8
1728576270000|2024-10-10 16:04:30|25388.7|25368.7|25382.6|25362.6|25388.7|25368.7|25382.6|25362.6|4
1728576280000|2024-10-10 16:04:40|25377.6|25357.6|25367.6|25347.6|25377.6|25357.6|25365.1|25345.1|30
1728576290000|2024-10-10 16:04:50|25365.4|25345.4|25364|25344|25365.4|25345.4|25364|25344|5
1728576300000|2024-10-10 16:05:00|25362.6|25342.6|25361.2|25341.2|25362.6|25342.6|25361.2|25341.2|2
1728576310000|2024-10-10 16:05:10|25355.9|25335.9|25355.9|25335.9|25355.9|25335.9|25355.9|25335.9|3
1728576320000|2024-10-10 16:05:20|25357.3|25337.3|25357.3|25337.3|25357.3|25337.3|25357.3|25337.3|1
1728576330000|2024-10-10 16:05:30|25354.8|25334.8|25351.2|25331.2|25354.8|25334.8|25351.2|25331.2|5
1728576350000|2024-10-10 16:05:50|||||||||2
1728576360000|2024-10-10 16:06:00|25349|25329|25349|25329|25349|25329|25349|25329|50
1728576370000|2024-10-10 16:06:10|25347.6|25327.6|25346.5|25326.5|25347.6|25327.6|25346.5|25326.5|2
1728576380000|2024-10-10 16:06:20|25345.4|25325.4|25342.9|25322.9|25345.4|25325.4|25342.9|25322.9|1
1728576390000|2024-10-10 16:06:30|25344|25324|25347.6|25327.6|25347.6|25327.6|25344|25324|4
1728576400000|2024-10-10 16:06:40|25349|25329|25349|25329|25349|25329|25349|25329|0
1728576420000|2024-10-10 16:07:00|25350.4|25330.4|25357.6|25337.6|25357.6|25337.6|25350.4|25330.4|7
1728576430000|2024-10-10 16:07:10|25355.1|25335.1|25355.1|25335.1|25355.1|25335.1|25355.1|25335.1|0
1728576440000|2024-10-10 16:07:20|||||||||2
1728576450000|2024-10-10 16:07:30|25360.1|25340.1|25360.7|25340.7|25365.1|25345.1|25360.1|25340.1|7
1728576460000|2024-10-10 16:07:40|25359.3|25339.3|25359.3|25339.3|25359.3|25339.3|25359.3|25339.3|0
1728576470000|2024-10-10 16:07:50|||||||||1
1728576490000|2024-10-10 16:08:10|||||||||1
1728576500000|2024-10-10 16:08:20|25356.8|25336.8|25356.8|25336.8|25356.8|25336.8|25356.8|25336.8|2
1728576520000|2024-10-10 16:08:40|25357.9|25337.9|25357.9|25337.9|25359.3|25339.3|25357.9|25337.9|0
1728576530000|2024-10-10 16:08:50|25356.5|25336.5|25356.5|25336.5|25356.5|25336.5|25356.5|25336.5|0
1728576540000|2024-10-10 16:09:00|25355.1|25335.1|25346.8|25326.8|25355.1|25335.1|25346.8|25326.8|16
1728576550000|2024-10-10 16:09:10|25345.7|25325.7|25339|25319|25345.7|25325.7|25339|25319|2
1728576560000|2024-10-10 16:09:20|25337.9|25317.9|25339|25319|25339|25319|25337.9|25317.9|1
1728576580000|2024-10-10 16:09:40|25337.9|25317.9|25337.9|25317.9|25337.9|25317.9|25337.9|25317.9|0
1728576590000|2024-10-10 16:09:50|25336.5|25316.5|25336.5|25316.5|25336.5|25316.5|25336.5|25316.5|1
1728576610000|2024-10-10 16:10:10|25345.1|25325.1|25345.1|25325.1|25345.1|25325.1|25345.1|25325.1|1
1728576620000|2024-10-10 16:10:20|25350.1|25330.1|25358.4|25338.4|25358.4|25338.4|25350.1|25330.1|79
1728576630000|2024-10-10 16:10:30|25359.8|25339.8|25358.7|25338.7|25359.8|25339.8|25358.7|25338.7|1
1728576640000|2024-10-10 16:10:40|||||||||10
1728576650000|2024-10-10 16:10:50|25361.2|25341.2|25363.7|25343.7|25363.7|25343.7|25361.2|25341.2|2
1728576660000|2024-10-10 16:11:00|25362.3|25342.3|25362.3|25342.3|25362.3|25342.3|25362.3|25342.3|4
1728576670000|2024-10-10 16:11:10|25361.2|25341.2|25361.2|25341.2|25361.2|25341.2|25361.2|25341.2|4
1728576690000|2024-10-10 16:11:30|25359.8|25339.8|25359.8|25339.8|25359.8|25339.8|25359.8|25339.8|0
1728576700000|2024-10-10 16:11:40|25358.7|25338.7|25357.3|25337.3|25358.7|25338.7|25357.3|25337.3|0
1728576710000|2024-10-10 16:11:50|25358.4|25338.4|25358.4|25338.4|25358.4|25338.4|25358.4|25338.4|3
1728576720000|2024-10-10 16:12:00|25363.4|25343.4|25368.7|25348.7|25368.7|25348.7|25363.4|25343.4|8
1728576730000|2024-10-10 16:12:10|25376.2|25356.2|25376.2|25356.2|25376.2|25356.2|25376.2|25356.2|9
1728576750000|2024-10-10 16:12:30|25377.6|25357.6|25376.2|25356.2|25377.6|25357.6|25376.2|25356.2|5
1728576760000|2024-10-10 16:12:40|||||||||4
1728576780000|2024-10-10 16:13:00|25379.8|25359.8|25379.8|25359.8|25379.8|25359.8|25379.8|25359.8|4
1728576790000|2024-10-10 16:13:10|25377.6|25357.6|25374|25354|25377.6|25357.6|25374|25354|19
1728576810000|2024-10-10 16:13:30|25371.2|25351.2|25371.2|25351.2|25371.2|25351.2|25371.2|25351.2|0
1728576860000|2024-10-10 16:14:20|25372.3|25352.3|25372.3|25352.3|25372.3|25352.3|25372.3|25352.3|0
1728576870000|2024-10-10 16:14:30|25373.7|25353.7|25399.8|25359.8|25399.8|25359.8|25373.7|25353.1|9
1728576880000|2024-10-10 16:14:40|25397.3|25377.3|25397.3|25377.3|25397.3|25377.3|25397.3|25377.3|0
1728576890000|2024-10-10 16:14:50|25396.2|25376.2|25395.1|25375.1|25396.2|25376.2|25395.1|25375.1|7
1728576900000|2024-10-10 16:15:00|25393.7|25373.7|25393.7|25373.7|25394.8|25374.8|25393.7|25373.7|3
1728576910000|2024-10-10 16:15:10|||||||||10
1728576920000|2024-10-10 16:15:20|25392.3|25372.3|25392.3|25372.3|25392.3|25372.3|25392.3|25372.3|0
1728576930000|2024-10-10 16:15:30|25389.8|25369.8|25389.8|25369.8|25389.8|25369.8|25389.8|25369.8|1
1728576940000|2024-10-10 16:15:40|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|1
1728576950000|2024-10-10 16:15:50|25385.9|25365.9|25379.8|25359.8|25385.9|25365.9|25379.8|25359.8|1
1728576980000|2024-10-10 16:16:20|||||||||1
1728576990000|2024-10-10 16:16:30|25370.9|25350.9|25367.6|25347.6|25370.9|25350.9|25367.6|25347.6|5
1728577000000|2024-10-10 16:16:40|25368.7|25348.7|25391.8|25351.8|25391.8|25351.8|25368.7|25345.1|7
1728577020000|2024-10-10 16:17:00|25392.9|25352.9|25390.1|25350.1|25392.9|25361.2|25381.2|25350.1|6
1728577030000|2024-10-10 16:17:10|25375.9|25355.9|25377.3|25357.3|25377.3|25357.3|25375.9|25355.9|1
1728577070000|2024-10-10 16:17:50|25378.4|25358.4|25379.8|25359.8|25381.2|25361.2|25378.4|25358.4|1
1728577080000|2024-10-10 16:18:00|25381.2|25361.2|25381.2|25361.2|25381.2|25361.2|25381.2|25361.2|0
1728577090000|2024-10-10 16:18:10|||||||||1
1728577100000|2024-10-10 16:18:20|25376.2|25356.2|25372.6|25352.6|25376.2|25356.2|25372.6|25352.6|4
1728577120000|2024-10-10 16:18:40|25375.1|25355.1|25372.6|25352.6|25375.1|25355.1|25372.6|25352.6|0
1728577130000|2024-10-10 16:18:50|25373.7|25353.7|25371.2|25351.2|25375.1|25355.1|25371.2|25351.2|0
1728577140000|2024-10-10 16:19:00|25368.7|25348.7|25368.7|25348.7|25368.7|25348.7|25368.7|25348.7|1
1728577150000|2024-10-10 16:19:10|25367.6|25347.6|25367.6|25347.6|25367.6|25347.6|25367.6|25347.6|9
1728577170000|2024-10-10 16:19:30|25366.2|25346.2|25366.2|25346.2|25366.2|25346.2|25366.2|25346.2|3
1728577180000|2024-10-10 16:19:40|||||||||6
1728577190000|2024-10-10 16:19:50|25368.7|25348.7|25368.7|25348.7|25368.7|25348.7|25368.7|25348.7|0
1728577200000|2024-10-10 16:20:00|||||||||5
1728577210000|2024-10-10 16:20:10|25369.8|25349.8|25369.8|25349.8|25369.8|25349.8|25369.8|25349.8|9
1728577220000|2024-10-10 16:20:20|25371.2|25351.2|25375.9|25355.9|25375.9|25355.9|25371.2|25351.2|2
1728577230000|2024-10-10 16:20:30|25377.3|25357.3|25378.7|25358.7|25378.7|25358.7|25377.3|25357.3|2
1728577240000|2024-10-10 16:20:40|||||||||11
1728577250000|2024-10-10 16:20:50|25381.2|25361.2|25376.2|25356.2|25381.2|25361.2|25376.2|25356.2|1
1728577260000|2024-10-10 16:21:00|25379|25359|25381.2|25361.2|25381.2|25361.2|25379|25359|7
1728577270000|2024-10-10 16:21:10|25383.7|25363.7|25388.7|25368.7|25391.2|25371.2|25383.7|25363.7|6
1728577280000|2024-10-10 16:21:20|25392.3|25372.3|25395.1|25375.1|25396.2|25376.2|25391.2|25371.2|13
1728577290000|2024-10-10 16:21:30|25393.7|25373.7|25397.3|25377.3|25397.3|25377.3|25393.7|25373.7|28
1728577300000|2024-10-10 16:21:40|25388.4|25368.4|25380.4|25360.4|25388.4|25368.4|25375.4|25355.4|119
1728577310000|2024-10-10 16:21:50|25381.5|25361.5|25392.6|25372.6|25392.6|25372.6|25381.5|25361.5|11
1728577320000|2024-10-10 16:22:00|25395.1|25375.1|25398.4|25378.4|25398.4|25378.4|25392.6|25372.6|46
1728577330000|2024-10-10 16:22:10|25395.9|25375.9|25393.1|25373.1|25395.9|25375.9|25393.1|25373.1|28
1728577340000|2024-10-10 16:22:20|25392|25372|25391.2|25371.2|25392|25372|25387.3|25367.3|11
1728577350000|2024-10-10 16:22:30|25392.3|25372.3|25393.7|25373.7|25393.7|25373.7|25392.3|25372.3|14
1728577360000|2024-10-10 16:22:40|25392.3|25372.3|25407|25387|25407|25387|25392.3|25372.3|28
1728577370000|2024-10-10 16:22:50|25408.1|25388.1|25418.7|25398.7|25418.7|25398.7|25408.1|25388.1|16
1728577380000|2024-10-10 16:23:00|25409.5|25389.5|25396.2|25376.2|25409.5|25389.5|25391.2|25371.2|41
1728577390000|2024-10-10 16:23:10|25394.8|25374.8|25393.7|25373.7|25397.6|25377.6|25393.7|25373.7|35
1728577400000|2024-10-10 16:23:20|25394.8|25374.8|25402.3|25382.3|25402.3|25382.3|25394.8|25374.8|29
1728577410000|2024-10-10 16:23:30|25406.2|25386.2|25406.2|25386.2|25406.2|25386.2|25406.2|25386.2|31
1728577420000|2024-10-10 16:23:40|25403.7|25383.7|25401.2|25381.2|25403.7|25383.7|25398.7|25378.7|31
1728577430000|2024-10-10 16:23:50|25403.7|25383.7|25408.7|25388.7|25408.7|25388.7|25403.7|25383.7|24
1728577440000|2024-10-10 16:24:00|25413.7|25393.7|25418.7|25398.7|25423.7|25403.7|25413.7|25393.7|65
1728577450000|2024-10-10 16:24:10|25416.2|25396.2|25407.3|25387.3|25416.2|25396.2|25407.3|25387.3|63
1728577460000|2024-10-10 16:24:20|25406.2|25386.2|25408.7|25388.7|25408.7|25388.7|25403.7|25383.7|76
1728577470000|2024-10-10 16:24:30|25411.2|25391.2|25415.1|25395.1|25419.8|25399.8|25411.2|25391.2|69
1728577480000|2024-10-10 16:24:40|25413.7|25393.7|25408.7|25388.7|25413.7|25393.7|25408.7|25388.7|48
1728577490000|2024-10-10 16:24:50|25412.3|25392.3|25413.7|25393.7|25414.8|25394.8|25412.3|25392.3|86
1728577500000|2024-10-10 16:25:00|25409.8|25389.8|25421.2|25401.2|25423.7|25403.7|25408.7|25388.7|89
1728577510000|2024-10-10 16:25:10|25419.8|25399.8|25429.8|25409.8|25429.8|25409.8|25418.7|25398.7|20
1728577520000|2024-10-10 16:25:20|25427.6|25407.6|25428.7|25408.7|25428.7|25408.7|25426.2|25406.2|7
1728577530000|2024-10-10 16:25:30|25426.2|25406.2|25426.2|25406.2|25426.2|25406.2|25426.2|25406.2|1
1728577540000|2024-10-10 16:25:40|25424.8|25404.8|25423.7|25403.7|25424.8|25404.8|25423.7|25403.7|27
1728577550000|2024-10-10 16:25:50|||||||||3
1728577560000|2024-10-10 16:26:00|25422.3|25402.3|25422.3|25402.3|25422.3|25402.3|25422.3|25402.3|1
1728577570000|2024-10-10 16:26:10|||||||||10
1728577590000|2024-10-10 16:26:30|25419.8|25399.8|25425.9|25405.9|25425.9|25405.9|25419.8|25399.8|16
1728577600000|2024-10-10 16:26:40|25427.3|25407.3|25431.2|25411.2|25431.2|25411.2|25427.3|25407.3|9
1728577610000|2024-10-10 16:26:50|25433.7|25413.7|25439.8|25419.8|25439.8|25419.8|25433.7|25413.7|14
1728577620000|2024-10-10 16:27:00|25442.3|25422.3|25441.2|25421.2|25442.3|25422.3|25441.2|25421.2|5
1728577630000|2024-10-10 16:27:10|25439.8|25419.8|25443.4|25423.4|25443.4|25423.4|25439.8|25419.8|17
1728577650000|2024-10-10 16:27:30|25446.2|25426.2|25452.3|25432.3|25452.3|25432.3|25446.2|25426.2|26
1728577660000|2024-10-10 16:27:40|25453.7|25433.7|25452.6|25432.6|25453.7|25433.7|25452.3|25432.3|9
1728577670000|2024-10-10 16:27:50|25453.7|25433.7|25456.2|25436.2|25456.2|25436.2|25453.7|25433.7|9
1728577680000|2024-10-10 16:28:00|||||||||8
1728577700000|2024-10-10 16:28:20|25458.4|25438.4|25455.9|25435.9|25459.8|25439.8|25454.8|25434.8|30
1728577710000|2024-10-10 16:28:30|25454.8|25434.8|25457.3|25437.3|25457.3|25437.3|25454.8|25434.8|3
1728577720000|2024-10-10 16:28:40|25459.8|25439.8|25459.8|25439.8|25459.8|25439.8|25458.7|25438.7|2
1728577730000|2024-10-10 16:28:50|25461.2|25441.2|25461.2|25441.2|25461.2|25441.2|25461.2|25441.2|4
1728577740000|2024-10-10 16:29:00|25459.8|25439.8|25462.3|25442.3|25462.3|25442.3|25457.3|25437.3|16
1728577750000|2024-10-10 16:29:10|25467.3|25447.3|25471.2|25451.2|25471.2|25451.2|25466.2|25446.2|23
1728577760000|2024-10-10 16:29:20|25473.4|25453.4|25477.3|25457.3|25477.3|25457.3|25473.4|25453.4|6
1728577770000|2024-10-10 16:29:30|25478.4|25458.4|25474.8|25454.8|25478.4|25458.4|25474.8|25454.8|7
1728577780000|2024-10-10 16:29:40|25477.3|25457.3|25491.2|25471.2|25491.2|25471.2|25477.3|25457.3|25
1728577790000|2024-10-10 16:29:50|||||||||2
1728577800000|2024-10-10 16:30:00|25493.7|25473.7|25512|25492|25512|25492|25489.8|25469.8|36
1728577810000|2024-10-10 16:30:10|25509.8|25489.8|25505.9|25485.9|25509.8|25489.8|25504.8|25484.8|15
1728577820000|2024-10-10 16:30:20|25507|25487|25545.9|25525.9|25545.9|25525.9|25503.4|25483.4|92
1728577830000|2024-10-10 16:30:30|25547.8|25527.8|25544.5|25524.5|25552|25532|25544.5|25524.5|17
1728577840000|2024-10-10 16:30:40|25545.9|25525.9|25548.1|25528.1|25548.1|25528.1|25545.9|25525.9|28
1728577850000|2024-10-10 16:30:50|25554.5|25534.5|25554.5|25534.5|25554.5|25534.5|25553.4|25533.4|3
1728577860000|2024-10-10 16:31:00|25553.4|25533.4|25583.4|25563.4|25589.5|25569.5|25553.4|25533.4|70
1728577870000|2024-10-10 16:31:10|25582|25562|25582|25562|25582|25562|25580.6|25560.6|5
1728577880000|2024-10-10 16:31:20|25579.5|25559.5|25578.4|25558.4|25579.5|25559.5|25578.4|25558.4|10
1728577890000|2024-10-10 16:31:30|25583.4|25563.4|25585.9|25565.9|25585.9|25565.9|25583.4|25563.4|13
1728577900000|2024-10-10 16:31:40|25584.5|25564.5|25595.9|25575.9|25598.4|25578.4|25584.5|25564.5|42
1728577910000|2024-10-10 16:31:50|25597|25577|25602|25582|25602|25582|25597|25577|12
1728577920000|2024-10-10 16:32:00|25600.9|25580.9|25603.4|25583.4|25607|25587|25600.9|25580.9|56
1728577930000|2024-10-10 16:32:10|25602|25582|25595.9|25575.9|25602|25582|25595.9|25575.9|12
1728577940000|2024-10-10 16:32:20|25594.8|25574.8|25613.7|25593.7|25613.7|25593.7|25593.7|25573.7|45
1728577950000|2024-10-10 16:32:30|25615.9|25595.9|25619.5|25599.5|25619.5|25599.5|25615.9|25595.9|14
1728577960000|2024-10-10 16:32:40|25622|25602|25617|25597|25622|25602|25617|25597|10
1728577970000|2024-10-10 16:32:50|25619.5|25599.5|25619.5|25599.5|25622|25602|25619.5|25599.5|6
1728577980000|2024-10-10 16:33:00|25620.9|25600.9|25619.5|25599.5|25623.4|25603.4|25618.4|25598.4|11
1728577990000|2024-10-10 16:33:10|25618.4|25598.4|25618.4|25598.4|25618.4|25598.4|25618.4|25598.4|1
1728578000000|2024-10-10 16:33:20|25615.9|25595.9|25615.9|25595.9|25615.9|25595.9|25615.9|25595.9|1
1728578010000|2024-10-10 16:33:30|25618.4|25598.4|25622|25602|25622|25602|25618.4|25598.4|5
1728578020000|2024-10-10 16:33:40|||||||||3
1728578030000|2024-10-10 16:33:50|25627|25607|25629.5|25609.5|25629.5|25609.5|25627|25607|20
1728578040000|2024-10-10 16:34:00|25632|25612|25630.9|25610.9|25632|25612|25630.9|25610.9|8
1728578050000|2024-10-10 16:34:10|25627|25607|25624.5|25604.5|25627|25607|25624.5|25604.5|13
1728578060000|2024-10-10 16:34:20|25623.1|25603.1|25627.3|25607.3|25627.3|25607.3|25623.1|25603.1|4
1728578070000|2024-10-10 16:34:30|25630.9|25610.9|25630.9|25610.9|25630.9|25610.9|25630.9|25610.9|5
1728578080000|2024-10-10 16:34:40|25632|25612|25632|25612|25632|25612|25632|25612|1
1728578100000|2024-10-10 16:35:00|25630.9|25610.9|25633.4|25613.4|25633.4|25613.4|25630.9|25610.9|28
1728578110000|2024-10-10 16:35:10|25634.5|25614.5|25632.3|25612.3|25634.5|25614.5|25632.3|25612.3|9
1728578120000|2024-10-10 16:35:20|25630.9|25610.9|25629.8|25609.8|25630.9|25610.9|25629.8|25609.8|4
1728578130000|2024-10-10 16:35:30|25627.3|25607.3|25627.3|25607.3|25627.3|25607.3|25627.3|25607.3|11
1728578140000|2024-10-10 16:35:40|||||||||2
1728578150000|2024-10-10 16:35:50|25625.9|25605.9|25624.8|25604.8|25625.9|25605.9|25624.8|25604.8|4
1728578170000|2024-10-10 16:36:10|25623.7|25603.7|25623.7|25603.7|25623.7|25603.7|25623.7|25603.7|3
1728578180000|2024-10-10 16:36:20|||||||||10
1728578190000|2024-10-10 16:36:30|||||||||4
1728578200000|2024-10-10 16:36:40|25627.3|25607.3|25626.2|25606.2|25627.3|25607.3|25626.2|25606.2|7
1728578210000|2024-10-10 16:36:50|25624.8|25604.8|25608.4|25588.4|25624.8|25604.8|25607.3|25587.3|25
1728578220000|2024-10-10 16:37:00|25606.2|25586.2|25611.2|25591.2|25614.5|25594.5|25604.8|25584.8|22
1728578230000|2024-10-10 16:37:10|25612.3|25592.3|25610.9|25590.9|25615.9|25595.9|25609.8|25589.8|9
1728578240000|2024-10-10 16:37:20|25605.9|25585.9|25602.3|25582.3|25605.9|25585.9|25602.3|25582.3|6
1728578250000|2024-10-10 16:37:30|25598.4|25578.4|25594.5|25574.5|25598.4|25578.4|25594.5|25574.5|6
1728578260000|2024-10-10 16:37:40|25593.1|25573.1|25590.9|25570.9|25593.1|25573.1|25590.9|25570.9|12
1728578270000|2024-10-10 16:37:50|25592|25572|25592|25572|25592|25572|25592|25572|0
1728578280000|2024-10-10 16:38:00|25593.4|25573.4|25602|25582|25602|25582|25593.4|25573.4|18
1728578290000|2024-10-10 16:38:10|25605.6|25585.6|25607|25587|25607|25587|25605.6|25585.6|6
1728578300000|2024-10-10 16:38:20|25609.5|25589.5|25609.5|25589.5|25609.5|25589.5|25609.5|25589.5|1
1728578310000|2024-10-10 16:38:30|25610.6|25590.6|25614.5|25594.5|25614.5|25594.5|25610.6|25590.6|7
1728578320000|2024-10-10 16:38:40|25613.4|25593.4|25613.4|25593.4|25613.4|25593.4|25612|25592|2
1728578340000|2024-10-10 16:39:00|25612|25592|25618.4|25598.4|25618.4|25598.4|25612|25592|10
1728578350000|2024-10-10 16:39:10|25619.5|25599.5|25622|25602|25623.4|25603.4|25618.4|25598.4|6
1728578360000|2024-10-10 16:39:20|25620.9|25600.9|25620.9|25600.9|25622|25602|25620.9|25600.9|3
1728578370000|2024-10-10 16:39:30|||||||||1
1728578380000|2024-10-10 16:39:40|25623.4|25603.4|25622.3|25602.3|25623.4|25603.4|25622.3|25602.3|1
1728578390000|2024-10-10 16:39:50|25623.4|25603.4|25623.4|25603.4|25623.4|25603.4|25622.3|25602.3|2
1728578400000|2024-10-10 16:40:00|25619.5|25599.5|25618.4|25598.4|25619.5|25599.5|25618.4|25598.4|11
1728578410000|2024-10-10 16:40:10|25620.9|25600.9|25625.9|25605.9|25625.9|25605.9|25620.9|25600.9|6
1728578420000|2024-10-10 16:40:20|25627|25607|25625.9|25605.9|25629.5|25609.5|25625.9|25605.9|9
1728578430000|2024-10-10 16:40:30|25627|25607|25625.9|25605.9|25630.9|25610.9|25624.5|25604.5|7
1728578440000|2024-10-10 16:40:40|25624.8|25604.8|25623.4|25603.4|25624.8|25604.8|25623.4|25603.4|14
1728578460000|2024-10-10 16:41:00|25622|25602|25622|25602|25622|25602|25622|25602|0
1728578470000|2024-10-10 16:41:10|25620.9|25600.9|25618.7|25598.7|25620.9|25600.9|25618.7|25598.7|15
1728578480000|2024-10-10 16:41:20|25612.6|25592.6|25605.9|25585.9|25612.6|25592.6|25605.9|25585.9|2
1728578490000|2024-10-10 16:41:30|25607|25587|25604.5|25584.5|25607|25587|25604.5|25584.5|2
1728578500000|2024-10-10 16:41:40|||||||||1
1728578510000|2024-10-10 16:41:50|25603.4|25583.4|25602|25582|25603.4|25583.4|25602|25582|15
1728578520000|2024-10-10 16:42:00|25604.5|25584.5|25602|25582|25604.5|25584.5|25602|25582|7
1728578530000|2024-10-10 16:42:10|25604.5|25584.5|25602|25582|25604.5|25584.5|25602|25582|1
1728578540000|2024-10-10 16:42:20|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|9
1728578550000|2024-10-10 16:42:30|25597.3|25577.3|25590.9|25570.9|25597.3|25577.3|25590.9|25570.9|7
1728578560000|2024-10-10 16:42:40|||||||||1
1728578570000|2024-10-10 16:42:50|25592|25572|25592|25572|25592|25572|25589.5|25569.5|15
1728578580000|2024-10-10 16:43:00|25590.6|25570.6|25588.4|25568.4|25592|25572|25588.4|25568.4|4
1728578590000|2024-10-10 16:43:10|25590.9|25570.9|25592|25572|25592|25572|25590.9|25570.9|2
1728578600000|2024-10-10 16:43:20|25589.2|25569.2|25587|25567|25589.2|25569.2|25587|25567|35
1728578610000|2024-10-10 16:43:30|||||||||14
1728578620000|2024-10-10 16:43:40|||||||||10
1728578630000|2024-10-10 16:43:50|25592|25572|25594.5|25574.5|25594.5|25574.5|25592|25572|24
1728578640000|2024-10-10 16:44:00|||||||||1
1728578650000|2024-10-10 16:44:10|25595.9|25575.9|25595.9|25575.9|25595.9|25575.9|25595.9|25575.9|6
1728578660000|2024-10-10 16:44:20|25594.8|25574.8|25593.4|25573.4|25594.8|25574.8|25589.8|25569.8|8
1728578670000|2024-10-10 16:44:30|||||||||2
1728578680000|2024-10-10 16:44:40|||||||||2
1728578700000|2024-10-10 16:45:00|25592|25572|25593.4|25573.4|25593.4|25573.4|25592|25572|7
1728578710000|2024-10-10 16:45:10|||||||||3
1728578720000|2024-10-10 16:45:20|||||||||1
1728578730000|2024-10-10 16:45:30|||||||||3
1728578750000|2024-10-10 16:45:50|||||||||16
1728578760000|2024-10-10 16:46:00|||||||||4
1728578770000|2024-10-10 16:46:10|||||||||10
1728578780000|2024-10-10 16:46:20|25594.5|25574.5|25602|25582|25602|25582|25594.5|25574.5|14
1728578790000|2024-10-10 16:46:30|25599.5|25579.5|25600.9|25580.9|25600.9|25580.9|25599.5|25579.5|34
1728578800000|2024-10-10 16:46:40|||||||||15
1728578810000|2024-10-10 16:46:50|25589.5|25569.5|25566.2|25546.2|25589.5|25569.5|25566.2|25546.2|124
1728578820000|2024-10-10 16:47:00|25564.8|25544.8|25557|25537|25564.8|25544.8|25557|25537|40
1728578830000|2024-10-10 16:47:10|25554.8|25534.8|25550.9|25530.9|25554.8|25534.8|25550.9|25530.9|6
1728578840000|2024-10-10 16:47:20|25552.3|25532.3|25551.2|25531.2|25552.3|25532.3|25551.2|25531.2|4
1728578850000|2024-10-10 16:47:30|25548.4|25528.4|25552.3|25532.3|25552.3|25532.3|25548.4|25528.4|4
1728578860000|2024-10-10 16:47:40|25553.4|25533.4|25555.9|25535.9|25555.9|25535.9|25553.4|25533.4|7
1728578870000|2024-10-10 16:47:50|25554.5|25534.5|25552.3|25532.3|25554.5|25534.5|25549.8|25529.8|7
1728578880000|2024-10-10 16:48:00|25549.8|25529.8|25543.7|25523.7|25549.8|25529.8|25543.7|25523.7|37
1728578890000|2024-10-10 16:48:10|25545.9|25525.9|25547|25527|25547|25527|25545.9|25525.9|11
1728578900000|2024-10-10 16:48:20|25548.4|25528.4|25548.4|25528.4|25548.4|25528.4|25548.4|25528.4|8
1728578910000|2024-10-10 16:48:30|25547|25527|25533.4|25513.4|25547|25527|25533.4|25513.4|12
1728578920000|2024-10-10 16:48:40|25529.8|25509.8|25529.8|25509.8|25529.8|25509.8|25529.8|25509.8|23
1728578930000|2024-10-10 16:48:50|||||||||1
1728578940000|2024-10-10 16:49:00|25528.7|25508.7|25527.3|25507.3|25528.7|25508.7|25527.3|25507.3|1
1728578950000|2024-10-10 16:49:10|25524.8|25504.8|25523.1|25503.1|25524.8|25504.8|25520.9|25500.9|11
1728578960000|2024-10-10 16:49:20|25522|25502|25522|25502|25522|25502|25522|25502|5
1728578970000|2024-10-10 16:49:30|25520.9|25500.9|25518.4|25498.4|25520.9|25500.9|25515.9|25495.9|8
1728578980000|2024-10-10 16:49:40|25519.5|25499.5|25518.4|25498.4|25519.5|25499.5|25518.4|25498.4|9
1728578990000|2024-10-10 16:49:50|25519.5|25499.5|25525.9|25505.9|25525.9|25505.9|25519.5|25499.5|5
1728579000000|2024-10-10 16:50:00|||||||||8
1728579010000|2024-10-10 16:50:10|25523.4|25503.4|25515.6|25495.6|25523.4|25503.4|25515.6|25495.6|15
1728579020000|2024-10-10 16:50:20|25514.5|25494.5|25520.9|25500.9|25520.9|25500.9|25514.5|25494.5|9
1728579030000|2024-10-10 16:50:30|25522|25502|25522|25502|25522|25502|25522|25502|2
1728579050000|2024-10-10 16:50:50|25524.5|25504.5|25524.5|25504.5|25525.9|25505.9|25524.5|25504.5|0
1728579060000|2024-10-10 16:51:00|25525.6|25505.6|25515.9|25495.9|25526.2|25506.2|25515.9|25495.9|9
1728579070000|2024-10-10 16:51:10|25514.8|25494.8|25507.3|25487.3|25514.8|25494.8|25507.3|25487.3|22
1728579080000|2024-10-10 16:51:20|25506.2|25486.2|25506.2|25486.2|25506.2|25486.2|25506.2|25486.2|19
1728579100000|2024-10-10 16:51:40|25504.8|25484.8|25507.3|25487.3|25507.3|25487.3|25503.7|25483.7|2
1728579110000|2024-10-10 16:51:50|25505|25485|25502.3|25482.3|25505|25485|25501.2|25481.2|8
1728579120000|2024-10-10 16:52:00|25499.8|25479.8|25490.9|25470.9|25499.8|25479.8|25490.9|25470.9|6
1728579130000|2024-10-10 16:52:10|||||||||2
1728579160000|2024-10-10 16:52:40|25494.5|25474.5|25494.5|25474.5|25494.5|25474.5|25494.5|25474.5|10
1728579170000|2024-10-10 16:52:50|25499.5|25479.5|25500.9|25480.9|25500.9|25480.9|25499.5|25479.5|2
1728579180000|2024-10-10 16:53:00|25498.7|25478.7|25500.9|25480.9|25500.9|25480.9|25495.9|25475.9|7
1728579190000|2024-10-10 16:53:10|25495.9|25475.9|25497|25477|25497|25477|25495.9|25475.9|3
1728579200000|2024-10-10 16:53:20|25497.3|25477.3|25495.9|25475.9|25497.3|25477.3|25495.9|25475.9|7
1728579210000|2024-10-10 16:53:30|||||||||2
1728579220000|2024-10-10 16:53:40|25497|25477|25499.5|25479.5|25499.5|25479.5|25495.9|25475.9|4
1728579230000|2024-10-10 16:53:50|25503.4|25483.4|25509.5|25489.5|25509.5|25489.5|25503.4|25483.4|7
1728579240000|2024-10-10 16:54:00|25512|25492|25525.6|25505.6|25525.6|25505.6|25512|25492|8
1728579250000|2024-10-10 16:54:10|25527|25507|25527|25507|25527|25507|25525.9|25505.9|5
1728579270000|2024-10-10 16:54:30|25528.1|25508.1|25529.5|25509.5|25529.5|25509.5|25528.1|25508.1|1
1728579280000|2024-10-10 16:54:40|25527|25507|25527|25507|25527|25507|25527|25507|6
1728579290000|2024-10-10 16:54:50|25525.9|25505.9|25523.4|25503.4|25525.9|25505.9|25520.9|25500.9|5
1728579300000|2024-10-10 16:55:00|25519.5|25499.5|25506.1|25486.1|25519.5|25499.5|25506.1|25486.1|14
1728579310000|2024-10-10 16:55:10|25498.4|25478.4|25508.4|25488.4|25508.4|25488.4|25498.4|25478.4|4
1728579320000|2024-10-10 16:55:20|25507.3|25487.3|25507.3|25487.3|25507.3|25487.3|25507.3|25487.3|5
1728579330000|2024-10-10 16:55:30|25500.9|25480.9|25499.8|25479.8|25500.9|25480.9|25499.8|25479.8|14
1728579340000|2024-10-10 16:55:40|||||||||3
1728579350000|2024-10-10 16:55:50|25495.9|25475.9|25493.4|25473.4|25495.9|25475.9|25493.4|25473.4|0
1728579360000|2024-10-10 16:56:00|25490.9|25470.9|25490.9|25470.9|25490.9|25470.9|25490.9|25470.9|0
1728579370000|2024-10-10 16:56:10|25492|25472|25494.5|25474.5|25494.5|25474.5|25492|25472|6
1728579380000|2024-10-10 16:56:20|25495.9|25475.9|25495.9|25475.9|25495.9|25475.9|25495.9|25475.9|0
1728579390000|2024-10-10 16:56:30|||||||||1
1728579400000|2024-10-10 16:56:40|25494.5|25474.5|25498.4|25478.4|25498.4|25478.4|25494.5|25474.5|4
1728579410000|2024-10-10 16:56:50|25499.5|25479.5|25499.5|25479.5|25499.5|25479.5|25499.5|25479.5|0
1728579460000|2024-10-10 16:57:40|25500.6|25480.6|25500.6|25480.6|25500.6|25480.6|25500.6|25480.6|0
1728579470000|2024-10-10 16:57:50|25502|25482|25504.8|25484.8|25504.8|25484.8|25500.9|25480.9|8
1728579480000|2024-10-10 16:58:00|25502|25482|25512|25492|25512|25492|25500.9|25480.9|10
1728579510000|2024-10-10 16:58:30|25508.4|25488.4|25508.4|25488.4|25508.4|25488.4|25508.4|25488.4|3
1728579520000|2024-10-10 16:58:40|||||||||1
1728579530000|2024-10-10 16:58:50|||||||||1
1728579540000|2024-10-10 16:59:00|25507|25487|25507|25487|25507|25487|25507|25487|0
1728579570000|2024-10-10 16:59:30|||||||||4
1728579580000|2024-10-10 16:59:40|||||||||1
1728579600000|2024-10-10 17:00:00|25508.4|25488.4|25498.4|25478.4|25509.5|25489.5|25498.4|25478.4|27
1728579610000|2024-10-10 17:00:10|||||||||10
1728579620000|2024-10-10 17:00:20|25493.4|25473.4|25493.4|25473.4|25493.4|25473.4|25493.4|25473.4|4
1728579630000|2024-10-10 17:00:30|25495.9|25475.9|25485.6|25465.6|25495.9|25475.9|25485.6|25465.6|9
1728579640000|2024-10-10 17:00:40|25485.9|25465.9|25485.9|25465.9|25485.9|25465.9|25485.9|25465.9|4
1728579660000|2024-10-10 17:01:00|25484.5|25464.5|25479.5|25459.5|25484.5|25464.5|25478.4|25458.4|17
1728579670000|2024-10-10 17:01:10|25480.9|25460.9|25480.9|25460.9|25480.9|25460.9|25480.9|25460.9|2
1728579680000|2024-10-10 17:01:20|25478.4|25458.4|25477|25457|25478.4|25458.4|25477|25457|4
1728579690000|2024-10-10 17:01:30|25474.7|25454.7|25474.7|25454.7|25474.7|25454.7|25474.7|25454.7|5
1728579700000|2024-10-10 17:01:40|25473.4|25453.4|25472.2|25452.2|25473.4|25453.4|25472.2|25452.2|4
1728579710000|2024-10-10 17:01:50|25471.1|25451.1|25471.1|25451.1|25471.1|25451.1|25471.1|25451.1|1
1728579720000|2024-10-10 17:02:00|25472.2|25452.2|25473.4|25453.4|25473.4|25453.4|25471.1|25451.1|3
1728579740000|2024-10-10 17:02:20|25469.7|25449.7|25473.4|25453.4|25473.4|25453.4|25469.7|25449.7|3
1728579750000|2024-10-10 17:02:30|25468.4|25448.4|25468.4|25448.4|25468.4|25448.4|25468.4|25448.4|2
1728579760000|2024-10-10 17:02:40|25467|25447|25467|25447|25467|25447|25467|25447|2
1728579770000|2024-10-10 17:02:50|25465.6|25445.6|25467|25447|25467|25447|25465.6|25445.6|1
1728579790000|2024-10-10 17:03:10|25465.9|25445.9|25465.9|25445.9|25465.9|25445.9|25465.9|25445.9|2
1728579800000|2024-10-10 17:03:20|25468.4|25448.4|25468.4|25448.4|25468.4|25448.4|25468.4|25448.4|3
1728579810000|2024-10-10 17:03:30|25469.7|25449.7|25473.4|25453.4|25473.4|25453.4|25469.7|25449.7|2
1728579820000|2024-10-10 17:03:40|||||||||5
1728579840000|2024-10-10 17:04:00|25472.2|25452.2|25472.2|25452.2|25472.2|25452.2|25472.2|25452.2|1
1728579850000|2024-10-10 17:04:10|25470.9|25450.9|25464.5|25444.5|25470.9|25450.9|25464.5|25444.5|5
1728579870000|2024-10-10 17:04:30|25460.9|25440.9|25459.7|25439.7|25460.9|25440.9|25459.7|25439.7|6
1728579880000|2024-10-10 17:04:40|25458.4|25438.4|25458.4|25438.4|25459.5|25439.5|25458.4|25438.4|0
1728579890000|2024-10-10 17:04:50|25454.5|25434.5|25458.4|25438.4|25458.4|25438.4|25454.5|25434.5|14
1728579900000|2024-10-10 17:05:00|25463.4|25443.4|25467|25447|25467|25447|25463.4|25443.4|8
1728579910000|2024-10-10 17:05:10|25468.4|25448.4|25468.4|25448.4|25468.4|25448.4|25468.4|25448.4|6
1728579920000|2024-10-10 17:05:20|25469.5|25449.5|25470.9|25450.9|25472|25452|25469.5|25449.5|3
1728579930000|2024-10-10 17:05:30|25469.7|25449.7|25469.7|25449.7|25469.7|25449.7|25469.7|25449.7|0
1728579940000|2024-10-10 17:05:40|25468.4|25448.4|25468.4|25448.4|25468.4|25448.4|25468.4|25448.4|2
1728579950000|2024-10-10 17:05:50|25463.4|25443.4|25463.4|25443.4|25463.4|25443.4|25463.4|25443.4|5
1728579970000|2024-10-10 17:06:10|||||||||3
1728579980000|2024-10-10 17:06:20|25460.9|25440.9|25460.9|25440.9|25460.9|25440.9|25460.9|25440.9|0
1728579990000|2024-10-10 17:06:30|25458.4|25438.4|25458.4|25438.4|25458.4|25438.4|25458.4|25438.4|1
1728580000000|2024-10-10 17:06:40|||||||||1
1728580010000|2024-10-10 17:06:50|||||||||7
1728580020000|2024-10-10 17:07:00|25459.7|25439.7|25459.5|25439.5|25460.9|25440.9|25459.5|25439.5|1
1728580040000|2024-10-10 17:07:20|25458.3|25438.3|25458.3|25438.3|25458.3|25438.3|25458.3|25438.3|0
1728580050000|2024-10-10 17:07:30|25457.2|25437.2|25457.2|25437.2|25457.2|25437.2|25457.2|25437.2|0
1728580060000|2024-10-10 17:07:40|25453.3|25433.3|25454.7|25434.7|25455.8|25435.8|25453.3|25433.3|2
1728580070000|2024-10-10 17:07:50|25453.3|25433.3|25455.6|25435.6|25455.6|25435.6|25453.3|25433.3|1
1728580080000|2024-10-10 17:08:00|25458.3|25438.3|25458.3|25438.3|25458.3|25438.3|25458.3|25438.3|1
1728580110000|2024-10-10 17:08:30|||||||||1
1728580120000|2024-10-10 17:08:40|||||||||2
1728580130000|2024-10-10 17:08:50|25463.3|25443.3|25463.3|25443.3|25463.3|25443.3|25463.3|25443.3|1
1728580140000|2024-10-10 17:09:00|||||||||1
1728580160000|2024-10-10 17:09:20|25462|25442|25462|25442|25462|25442|25462|25442|4
1728580190000|2024-10-10 17:09:50|25465.8|25445.8|25467|25447|25467|25447|25465.8|25445.8|5
1728580200000|2024-10-10 17:10:00|25468.3|25448.3|25468.3|25448.3|25468.3|25448.3|25468.3|25448.3|0
1728580210000|2024-10-10 17:10:10|25467|25447|25463.3|25443.3|25467|25447|25463.3|25443.3|1
1728580260000|2024-10-10 17:11:00|||||||||1
1728580290000|2024-10-10 17:11:30|||||||||3
1728580310000|2024-10-10 17:11:50|25459.7|25439.7|25455.8|25435.8|25459.7|25439.7|25453.3|25433.3|10
1728580320000|2024-10-10 17:12:00|25454.7|25434.7|25460.8|25440.8|25460.8|25440.8|25453.3|25433.3|7
1728580350000|2024-10-10 17:12:30|||||||||4
1728580370000|2024-10-10 17:12:50|25459.7|25439.7|25458.3|25438.3|25459.7|25439.7|25458.3|25438.3|1
1728580390000|2024-10-10 17:13:10|25459.4|25439.4|25459.4|25439.4|25459.4|25439.4|25459.4|25439.4|3
1728580400000|2024-10-10 17:13:20|25458.3|25438.3|25463.1|25443.1|25463.1|25443.1|25458.3|25438.3|0
1728580410000|2024-10-10 17:13:30|25461.9|25441.9|25461.9|25441.9|25461.9|25441.9|25461.9|25441.9|1
1728580420000|2024-10-10 17:13:40|25463.1|25443.1|25464.4|25444.4|25464.4|25444.4|25463.1|25443.1|0
1728580430000|2024-10-10 17:13:50|25466.9|25446.9|25466.9|25446.9|25466.9|25446.9|25466.9|25446.9|0
1728580440000|2024-10-10 17:14:00|25468.3|25448.3|25468.3|25448.3|25468.3|25448.3|25468.3|25448.3|0
1728580450000|2024-10-10 17:14:10|25470.8|25450.8|25470.8|25450.8|25470.8|25450.8|25470.8|25450.8|1
1728580460000|2024-10-10 17:14:20|||||||||1
1728580470000|2024-10-10 17:14:30|||||||||1
1728580490000|2024-10-10 17:14:50|||||||||17
1728580500000|2024-10-10 17:15:00|25469.4|25449.4|25470.8|25450.8|25470.8|25450.8|25468.3|25448.3|5
1728580510000|2024-10-10 17:15:10|||||||||1
1728580520000|2024-10-10 17:15:20|||||||||1
1728580540000|2024-10-10 17:15:40|||||||||12
1728580560000|2024-10-10 17:16:00|||||||||4
1728580590000|2024-10-10 17:16:30|25472.2|25452.2|25475.8|25455.8|25475.8|25455.8|25472.2|25452.2|2
1728580600000|2024-10-10 17:16:40|||||||||1
1728580610000|2024-10-10 17:16:50|||||||||1
1728580680000|2024-10-10 17:18:00|25471.9|25451.9|25464.7|25444.7|25471.9|25451.9|25464.7|25444.7|8
1728580690000|2024-10-10 17:18:10|25463.6|25443.6|25459.7|25439.7|25463.6|25443.6|25459.7|25439.7|9
1728580700000|2024-10-10 17:18:20|25455.8|25435.8|25456.9|25436.9|25456.9|25436.9|25455.8|25435.8|7
1728580710000|2024-10-10 17:18:30|25459.4|25439.4|25459.4|25439.4|25459.4|25439.4|25459.4|25439.4|1
1728580720000|2024-10-10 17:18:40|25460.8|25440.8|25463.3|25443.3|25463.3|25443.3|25460.8|25440.8|0
1728580730000|2024-10-10 17:18:50|||||||||1
1728580740000|2024-10-10 17:19:00|||||||||4
1728580750000|2024-10-10 17:19:10|25461.9|25441.9|25461.9|25441.9|25461.9|25441.9|25461.9|25441.9|0
1728580760000|2024-10-10 17:19:20|||||||||1
1728580770000|2024-10-10 17:19:30|25463.3|25443.3|25461.9|25441.9|25463.3|25443.3|25461.9|25441.9|2
1728580780000|2024-10-10 17:19:40|25464.7|25444.7|25464.7|25444.7|25464.7|25444.7|25464.7|25444.7|0
1728580790000|2024-10-10 17:19:50|25465.8|25445.8|25465.8|25445.8|25465.8|25445.8|25465.8|25445.8|2
1728580800000|2024-10-10 17:20:00|25464.7|25444.7|25464.7|25444.7|25465.8|25445.8|25463.3|25443.3|4
1728580810000|2024-10-10 17:20:10|25463.3|25443.3|25465.8|25445.8|25465.8|25445.8|25463.3|25443.3|7
1728580830000|2024-10-10 17:20:30|25464.7|25444.7|25465.8|25445.8|25465.8|25445.8|25464.7|25444.7|1
1728580840000|2024-10-10 17:20:40|25464.7|25444.7|25465.8|25445.8|25465.8|25445.8|25464.7|25444.7|0
1728580850000|2024-10-10 17:20:50|25463.3|25443.3|25464.7|25444.7|25464.7|25444.7|25460.8|25440.8|4
1728580860000|2024-10-10 17:21:00|25462.2|25442.2|25460.8|25440.8|25462.2|25442.2|25460.8|25440.8|1
1728580870000|2024-10-10 17:21:10|25461.9|25441.9|25460.8|25440.8|25463.3|25443.3|25460.8|25440.8|5
1728580890000|2024-10-10 17:21:30|||||||||3
1728580900000|2024-10-10 17:21:40|25459.7|25439.7|25459.7|25439.7|25459.7|25439.7|25459.7|25439.7|6
1728580910000|2024-10-10 17:21:50|25458.6|25438.6|25457.5|25437.5|25458.6|25438.6|25457.5|25437.5|0
1728580920000|2024-10-10 17:22:00|25456.1|25436.1|25455.8|25435.8|25457.2|25437.2|25455.8|25435.8|7
1728580940000|2024-10-10 17:22:20|||||||||5
1728580950000|2024-10-10 17:22:30|25453.6|25433.6|25442.2|25422.2|25453.6|25433.6|25442.2|25422.2|9
1728580960000|2024-10-10 17:22:40|25441.1|25421.1|25442.2|25422.2|25442.2|25422.2|25439.7|25419.7|5
1728580970000|2024-10-10 17:22:50|25439.7|25419.7|25439.7|25419.7|25439.7|25419.7|25435.8|25415.8|6
1728580980000|2024-10-10 17:23:00|25443.3|25423.3|25450.8|25430.8|25450.8|25430.8|25443.3|25423.3|10
1728580990000|2024-10-10 17:23:10|25453.3|25433.3|25452.2|25432.2|25453.3|25433.3|25452.2|25432.2|4
1728581000000|2024-10-10 17:23:20|25451.1|25431.1|25443.3|25423.3|25451.1|25431.1|25441.9|25421.9|9
1728581010000|2024-10-10 17:23:30|25441.9|25421.9|25440.8|25420.8|25444.4|25424.4|25440.8|25420.8|10
1728581020000|2024-10-10 17:23:40|||||||||8
1728581030000|2024-10-10 17:23:50|25439.4|25419.4|25435.8|25415.8|25440.8|25420.8|25434.7|25414.7|8
1728581040000|2024-10-10 17:24:00|25433.3|25413.3|25433.3|25413.3|25433.3|25413.3|25433.3|25413.3|5
1728581050000|2024-10-10 17:24:10|||||||||4
1728581060000|2024-10-10 17:24:20|25431.9|25411.9|25429.4|25409.4|25431.9|25411.9|25429.4|25409.4|7
1728581070000|2024-10-10 17:24:30|25431.9|25411.9|25429.4|25409.4|25431.9|25411.9|25429.4|25409.4|8
1728581080000|2024-10-10 17:24:40|25426.9|25406.9|25426.9|25406.9|25426.9|25406.9|25426.9|25406.9|3
1728581090000|2024-10-10 17:24:50|25425.8|25405.8|25424.7|25404.7|25425.8|25405.8|25424.7|25404.7|6
1728581100000|2024-10-10 17:25:00|25425.8|25405.8|25430.8|25410.8|25430.8|25410.8|25425.8|25405.8|4
1728581110000|2024-10-10 17:25:10|25433.3|25413.3|25433.3|25413.3|25433.3|25413.3|25433.3|25413.3|6
1728581120000|2024-10-10 17:25:20|||||||||2
1728581130000|2024-10-10 17:25:30|25432.2|25412.2|25431.1|25411.1|25433.3|25413.3|25430.8|25410.8|8
1728581140000|2024-10-10 17:25:40|25432.2|25412.2|25433.3|25413.3|25433.3|25413.3|25432.2|25412.2|1
1728581150000|2024-10-10 17:25:50|25431.9|25411.9|25431.9|25411.9|25431.9|25411.9|25431.9|25411.9|1
1728581160000|2024-10-10 17:26:00|25433.3|25413.3|25433.3|25413.3|25433.3|25413.3|25433.3|25413.3|4
1728581170000|2024-10-10 17:26:10|25434.4|25414.4|25434.4|25414.4|25434.4|25414.4|25434.4|25414.4|3
1728581180000|2024-10-10 17:26:20|25436.9|25416.9|25433.3|25413.3|25436.9|25416.9|25433.3|25413.3|4
1728581190000|2024-10-10 17:26:30|25431.9|25411.9|25431.9|25411.9|25431.9|25411.9|25431.9|25411.9|3
1728581200000|2024-10-10 17:26:40|25430.8|25410.8|25424.7|25404.7|25430.8|25410.8|25424.7|25404.7|6
1728581210000|2024-10-10 17:26:50|25421.9|25401.9|25421.9|25401.9|25421.9|25401.9|25421.9|25401.9|1
1728581220000|2024-10-10 17:27:00|25420.5|25400.5|25420.5|25400.5|25420.5|25400.5|25420.5|25400.5|7
1728581230000|2024-10-10 17:27:10|25420.8|25400.8|25420.8|25400.8|25421.9|25401.9|25420.8|25400.8|24
1728581240000|2024-10-10 17:27:20|25419.7|25399.7|25418.3|25398.3|25419.7|25399.7|25418.3|25398.3|1
1728581250000|2024-10-10 17:27:30|25416.9|25396.9|25420.8|25400.8|25420.8|25400.8|25416.9|25396.9|4
1728581260000|2024-10-10 17:27:40|25419.7|25399.7|25418.3|25398.3|25419.7|25399.7|25418.3|25398.3|1
1728581280000|2024-10-10 17:28:00|25421.1|25401.1|25423.3|25403.3|25423.3|25403.3|25418.3|25398.3|5
1728581290000|2024-10-10 17:28:10|25424.4|25404.4|25425.8|25405.8|25425.8|25405.8|25424.4|25404.4|0
1728581300000|2024-10-10 17:28:20|||||||||1
1728581310000|2024-10-10 17:28:30|25426.9|25406.9|25426.9|25406.9|25428|25408|25426.9|25406.9|6
1728581320000|2024-10-10 17:28:40|25425.8|25405.8|25428.3|25408.3|25428.3|25408.3|25425.8|25405.8|13
1728581330000|2024-10-10 17:28:50|25427.2|25407.2|25425.8|25405.8|25427.2|25407.2|25425.8|25405.8|17
1728581340000|2024-10-10 17:29:00|25424.7|25404.7|25423.3|25403.3|25424.7|25404.7|25423.3|25403.3|9
1728581350000|2024-10-10 17:29:10|25425.8|25405.8|25425.8|25405.8|25425.8|25405.8|25420.8|25400.8|16
1728581360000|2024-10-10 17:29:20|25428.3|25408.3|25429.7|25409.7|25429.7|25409.7|25427.2|25407.2|6
1728581370000|2024-10-10 17:29:30|25428.3|25408.3|25424.7|25404.7|25430.8|25410.8|25423.6|25403.6|11
1728581380000|2024-10-10 17:29:40|25423.6|25403.6|25422.2|25402.2|25423.6|25403.6|25422.2|25402.2|19
1728581390000|2024-10-10 17:29:50|25420.8|25400.8|25423.6|25403.6|25424.7|25404.7|25420.8|25400.8|23
1728581400000|2024-10-10 17:30:00|25422.2|25402.2|25422.2|25402.2|25422.2|25402.2|25422.2|25402.2|0
1728634500000|2024-10-11 08:15:00|25396.6|25376.6|25400.7|25380.7|25401|25380.7|25387.4|25359.9|36
1728634510000|2024-10-11 08:15:10|25403.9|25383.9|25418.2|25398.2|25427.1|25407.1|25403.9|25383.9|71
1728634520000|2024-10-11 08:15:20|25427.1|25387.1|25396|25376|25428.2|25393.2|25396|25363.2|115
1728634530000|2024-10-11 08:15:30|25394.6|25374.6|25394.6|25374.6|25394.6|25374.6|25394.6|25374.6|25
1728634540000|2024-10-11 08:15:40|25409.3|25369.3|25437.1|25417.1|25447.1|25419.3|25409.3|25369.3|3
1728634550000|2024-10-11 08:15:50|25441.8|25421.8|25450.7|25430.7|25450.7|25430.7|25441.8|25421.8|3
1728634560000|2024-10-11 08:16:00|25454.6|25434.6|25496|25456|25496|25457.1|25454.6|25434.6|7
1728634570000|2024-10-11 08:16:10|25494.6|25454.6|25499.6|25459.6|25499.6|25466|25483.2|25454.6|23
1728634580000|2024-10-11 08:16:20|25510.7|25450.7|25512.1|25452.1|25512.1|25461|25501|25450.7|3
1728634590000|2024-10-11 08:16:30|25503.2|25463.2|25508.2|25468.2|25512.1|25472.1|25503.2|25463.2|8
1728634600000|2024-10-11 08:16:40|||||||||1
1728634610000|2024-10-11 08:16:50|25517.1|25457.1|25489.6|25449.6|25517.1|25466.8|25489.6|25449.6|6
1728634620000|2024-10-11 08:17:00|25485.7|25445.7|25500.7|25460.7|25500.7|25464.6|25476.8|25445.7|9
1728634630000|2024-10-11 08:17:10|25502.8|25462.8|25485.7|25465.7|25505.7|25480.7|25485.7|25462.8|17
1728634640000|2024-10-11 08:17:20|25484.6|25464.6|25470.7|25450.7|25484.6|25464.6|25470.7|25450.7|3
1728634650000|2024-10-11 08:17:30|25473.2|25453.2|25458.5|25418.5|25487.1|25454.9|25458.5|25418.5|13
1728634660000|2024-10-11 08:17:40|25470.7|25410.7|25468.2|25448.2|25470.7|25448.2|25462.8|25408.5|2
1728634670000|2024-10-11 08:17:50|25474.9|25454.9|25482.4|25462.4|25482.4|25462.4|25474.9|25454.9|7
1728634680000|2024-10-11 08:18:00|25485.2|25465.2|25497.4|25477.4|25497.4|25477.4|25485.2|25465.2|4
1728634690000|2024-10-11 08:18:10|25496.3|25476.3|25502.1|25482.1|25502.1|25482.1|25493.5|25473.5|3
1728634700000|2024-10-11 08:18:20|25504.2|25484.2|25505.7|25485.7|25505.7|25485.7|25504.2|25484.2|0
1728634710000|2024-10-11 08:18:30|25506.7|25486.7|25509.2|25489.2|25509.2|25489.2|25506.7|25486.7|3
1728634720000|2024-10-11 08:18:40|25504.2|25484.2|25528.2|25508.2|25528.2|25508.2|25503.2|25469.2|5
1728634730000|2024-10-11 08:18:50|25532.5|25512.5|25538.2|25518.2|25538.2|25518.2|25532.5|25512.5|0
1728634740000|2024-10-11 08:19:00|25539.6|25519.6|25538.5|25518.5|25539.6|25519.6|25538.5|25518.5|2
1728634750000|2024-10-11 08:19:10|25534.6|25514.6|25545.7|25505.7|25545.7|25514.6|25533.2|25505.7|3
1728634760000|2024-10-11 08:19:20|25543.5|25503.5|25529.6|25509.6|25543.5|25509.6|25529.6|25500.7|4
1728634770000|2024-10-11 08:19:30|25528.2|25508.2|25537.4|25517.4|25537.4|25517.4|25528.2|25508.2|1
1728634780000|2024-10-11 08:19:40|25541.3|25521.3|25541.3|25521.3|25541.3|25521.3|25541.3|25521.3|0
1728634790000|2024-10-11 08:19:50|25537.4|25517.4|25537.4|25517.4|25537.4|25517.4|25537.4|25517.4|2
1728634800000|2024-10-11 08:20:00|25539.6|25519.6|25534.6|25514.6|25542.1|25519.6|25532.1|25502.1|5
1728634810000|2024-10-11 08:20:10|25535.7|25515.7|25537.1|25497.1|25537.1|25517.1|25529.6|25497.1|1
1728634820000|2024-10-11 08:20:20|25535.7|25495.7|25535.7|25495.7|25535.7|25495.7|25535.7|25495.7|0
1728634830000|2024-10-11 08:20:30|||||||||1
1728634840000|2024-10-11 08:20:40|25524.6|25504.6|25522.1|25502.1|25524.6|25504.6|25522.1|25502.1|4
1728634860000|2024-10-11 08:21:00|25523.2|25503.2|25525.7|25505.7|25525.7|25505.7|25523.2|25503.2|0
1728634880000|2024-10-11 08:21:20|25526.7|25506.7|25526|25506|25528.5|25508.5|25526|25506|4
1728634890000|2024-10-11 08:21:30|25524.6|25504.6|25522.1|25482.1|25524.6|25504.6|25519.6|25482.1|3
1728634910000|2024-10-11 08:21:50|25517.1|25477.1|25502.1|25482.1|25517.1|25486|25502.1|25477.1|4
1728634920000|2024-10-11 08:22:00|25503.2|25483.2|25517.1|25497.1|25517.1|25497.1|25503.2|25483.2|8
1728634930000|2024-10-11 08:22:10|25516|25496|25514.6|25494.6|25516|25496|25514.6|25494.6|78
1728634940000|2024-10-11 08:22:20|||||||||1
1728634960000|2024-10-11 08:22:40|25516|25496|25479.9|25459.9|25516|25496|25479.9|25459.9|16
1728634970000|2024-10-11 08:22:50|25478.5|25458.5|25474.9|25454.9|25478.5|25458.5|25474.9|25454.9|0
1728634980000|2024-10-11 08:23:00|25476.3|25456.3|25497.1|25457.1|25497.1|25463.5|25476.3|25456.3|6
1728634990000|2024-10-11 08:23:10|25498.5|25458.5|25498.5|25458.5|25498.5|25458.5|25498.5|25458.5|0
1728635000000|2024-10-11 08:23:20|25489.6|25469.6|25486|25466|25489.9|25469.9|25486|25466|0
1728635010000|2024-10-11 08:23:30|25491|25471|25507.4|25487.4|25507.4|25487.4|25491|25471|4
1728635020000|2024-10-11 08:23:40|25518.5|25478.5|25512.4|25492.4|25518.5|25492.4|25512.4|25478.5|0
1728635030000|2024-10-11 08:23:50|25524.9|25484.9|25526|25486|25526|25486|25524.9|25484.9|2
1728635040000|2024-10-11 08:24:00|25519.2|25499.2|25533.5|25493.5|25533.5|25506|25519.2|25493.5|3
1728635050000|2024-10-11 08:24:10|25524.6|25504.6|25533.5|25493.5|25533.5|25506|25524.6|25493.5|2
1728635060000|2024-10-11 08:24:20|25522.4|25502.4|25511|25491|25522.4|25502.4|25511|25491|0
1728635070000|2024-10-11 08:24:30|25518.5|25478.5|25506|25486|25518.5|25487.4|25506|25478.5|5
1728635090000|2024-10-11 08:24:50|25508.5|25488.5|25511|25491|25524.9|25496|25508.5|25478.5|16
1728635100000|2024-10-11 08:25:00|25515.3|25495.3|25522.4|25502.4|25522.4|25502.4|25515.3|25495.3|0
1728635110000|2024-10-11 08:25:10|||||||||1
1728635120000|2024-10-11 08:25:20|25514.9|25494.9|25514.9|25494.9|25514.9|25494.9|25513.5|25493.5|2
1728635140000|2024-10-11 08:25:40|25522.4|25502.4|25519.9|25499.9|25522.4|25502.4|25514.9|25494.9|1
1728635150000|2024-10-11 08:25:50|25524.9|25504.9|25546|25526|25548.5|25526|25524.9|25504.9|3
1728635170000|2024-10-11 08:26:10|25550.2|25530.2|25563.5|25523.5|25563.5|25530.2|25550.2|25523.5|4
1728635190000|2024-10-11 08:26:30|25552.4|25532.4|25552.4|25532.4|25552.4|25532.4|25552.4|25532.4|0
1728635200000|2024-10-11 08:26:40|25551|25531|25552.4|25532.4|25552.4|25532.4|25551|25531|3
1728635210000|2024-10-11 08:26:50|25547.4|25527.4|25547.4|25527.4|25547.4|25527.4|25547.4|25527.4|0
1728635220000|2024-10-11 08:27:00|25558.5|25518.5|25558.5|25518.5|25558.5|25518.5|25558.5|25518.5|0
1728635230000|2024-10-11 08:27:10|25559.9|25519.9|25559.9|25519.9|25559.9|25519.9|25559.9|25519.9|0
1728635240000|2024-10-11 08:27:20|||||||||4
1728635250000|2024-10-11 08:27:30|25548.8|25528.8|25549.9|25529.9|25549.9|25529.9|25548.8|25528.8|0
1728635260000|2024-10-11 08:27:40|25547.4|25527.4|25559.9|25519.9|25559.9|25527.4|25547.4|25519.9|0
1728635270000|2024-10-11 08:27:50|25556.3|25516.3|25556.3|25516.3|25556.3|25516.3|25556.3|25516.3|0
1728635280000|2024-10-11 08:28:00|25554.9|25514.9|25552.4|25512.4|25554.9|25514.9|25552.4|25512.4|0
1728635290000|2024-10-11 08:28:10|25559.9|25499.9|25542.7|25502.7|25559.9|25506.6|25542.7|25499.9|2
1728635300000|2024-10-11 08:28:20|25541.3|25501.3|25528.8|25508.8|25541.3|25508.8|25528.8|25498.8|0
1728635310000|2024-10-11 08:28:30|25536.3|25496.3|25529.9|25489.9|25536.3|25496.3|25529.9|25489.9|0
1728635340000|2024-10-11 08:29:00|25526.3|25486.3|25517.4|25497.4|25526.3|25497.4|25513.8|25486.3|4
1728635350000|2024-10-11 08:29:10|25518.8|25498.8|25518.8|25498.8|25518.8|25498.8|25518.8|25498.8|0
1728635360000|2024-10-11 08:29:20|25523.8|25503.8|25523.8|25503.8|25523.8|25503.8|25523.8|25503.8|2
1728635370000|2024-10-11 08:29:30|25526.6|25506.6|25547.1|25507.1|25547.1|25507.1|25526.6|25503.5|2
1728635380000|2024-10-11 08:29:40|25544.9|25504.9|25548.5|25508.5|25548.5|25508.5|25544.9|25504.9|0
1728635390000|2024-10-11 08:29:50|25546.3|25506.3|25548.5|25508.5|25548.5|25508.5|25546.3|25506.3|0
1728635400000|2024-10-11 08:30:00|25549.9|25509.9|25553.5|25513.5|25553.5|25513.5|25549.9|25509.9|5
1728635410000|2024-10-11 08:30:10|25544.6|25524.6|25548.8|25528.8|25548.8|25528.8|25544.6|25524.6|1
1728635430000|2024-10-11 08:30:30|25547.4|25527.4|25556.3|25516.3|25556.3|25527.4|25547.4|25516.3|1
1728635460000|2024-10-11 08:31:00|25547.4|25527.4|25547.4|25527.4|25547.4|25527.4|25547.4|25527.4|0
1728635490000|2024-10-11 08:31:30|||||||||1
1728635500000|2024-10-11 08:31:40|25546.3|25526.3|25543.5|25523.5|25546.3|25526.3|25543.5|25523.5|3
1728635510000|2024-10-11 08:31:50|25546.3|25526.3|25548.8|25528.8|25548.8|25528.8|25546.3|25526.3|1
1728635530000|2024-10-11 08:32:10|25547.4|25527.4|25556.3|25516.3|25556.3|25527.4|25547.4|25516.3|0
1728635540000|2024-10-11 08:32:20|25547.4|25527.4|25542.4|25522.4|25547.4|25527.4|25542.4|25522.4|0
1728635550000|2024-10-11 08:32:30|25556.3|25516.3|25556.3|25516.3|25556.3|25516.3|25556.3|25516.3|0
1728635580000|2024-10-11 08:33:00|25554.9|25514.9|25559.9|25519.9|25559.9|25527.4|25546|25514.9|0
1728635590000|2024-10-11 08:33:10|25547.4|25527.4|25552.1|25492.1|25556.3|25527.4|25546|25492.1|13
1728635600000|2024-10-11 08:33:20|25538.5|25498.5|25536|25496|25538.5|25498.5|25536|25496|0
1728635610000|2024-10-11 08:33:30|||||||||1
1728635630000|2024-10-11 08:33:50|25534.9|25494.9|25534.9|25494.9|25534.9|25494.9|25534.9|25494.9|1
1728635640000|2024-10-11 08:34:00|25526|25506|25527.4|25507.4|25527.4|25507.4|25526|25506|1
1728635650000|2024-10-11 08:34:10|25529.9|25509.9|25532.4|25512.4|25532.4|25512.4|25529.9|25509.9|2
1728635660000|2024-10-11 08:34:20|25543.5|25503.5|25534.9|25514.9|25543.5|25517.4|25534.9|25503.5|0
1728635670000|2024-10-11 08:34:30|25536|25516|25534.9|25514.9|25537.4|25517.4|25534.9|25514.9|1
1728635690000|2024-10-11 08:34:50|||||||||1
1728635700000|2024-10-11 08:35:00|25532.4|25512.4|25544.9|25504.9|25544.9|25512.4|25532.4|25504.9|3
1728635710000|2024-10-11 08:35:10|25536|25516|25537.4|25517.4|25537.4|25517.4|25536|25516|0
1728635720000|2024-10-11 08:35:20|25546.3|25506.3|25544.9|25504.9|25546.3|25517.4|25537.4|25504.9|2
1728635730000|2024-10-11 08:35:30|25541.3|25521.3|25536|25516|25541.3|25521.3|25536|25516|0
1728635740000|2024-10-11 08:35:40|25505.2|25485.2|25505.2|25485.2|25505.2|25485.2|25505.2|25485.2|29
1728635750000|2024-10-11 08:35:50|25501|25481|25501|25481|25501|25481|25501|25481|10
1728635790000|2024-10-11 08:36:30|25486.6|25466.6|25487.4|25467.4|25494.9|25467.4|25486.6|25454.9|7
1728635800000|2024-10-11 08:36:40|25494.9|25454.9|25494.9|25454.9|25494.9|25454.9|25494.9|25454.9|0
1728635850000|2024-10-11 08:37:30|25481|25461|25477.4|25457.4|25481|25461|25477.4|25457.4|3
1728635860000|2024-10-11 08:37:40|||||||||1
1728635880000|2024-10-11 08:38:00|25476.3|25456.3|25482.7|25422.7|25482.7|25456.3|25472.4|25422.7|10
1728635890000|2024-10-11 08:38:10|25459.9|25419.9|25449.9|25429.9|25459.9|25429.9|25448.8|25419.9|2
1728635900000|2024-10-11 08:38:20|25448.8|25428.8|25434.9|25414.9|25448.8|25428.8|25434.9|25414.9|29
1728635910000|2024-10-11 08:38:30|||||||||5
1728635920000|2024-10-11 08:38:40|25436|25416|25446|25426|25446|25426|25436|25416|6
1728635930000|2024-10-11 08:38:50|25457|25417|25451|25431|25457|25431|25448.1|25417|0
1728635940000|2024-10-11 08:39:00|25454.5|25434.5|25454.9|25434.9|25454.9|25434.9|25452.4|25432.4|1
1728635950000|2024-10-11 08:39:10|25453.8|25433.8|25453.8|25433.8|25453.8|25433.8|25453.8|25433.8|0
1728635960000|2024-10-11 08:39:20|25456|25436|25457.4|25437.4|25457.4|25437.4|25456|25436|3
1728635970000|2024-10-11 08:39:30|25456|25436|25458.5|25438.5|25458.5|25438.5|25456|25436|0
1728635980000|2024-10-11 08:39:40|25459.9|25439.9|25462.4|25442.4|25462.4|25442.4|25459.9|25439.9|6
1728635990000|2024-10-11 08:39:50|25464.9|25444.9|25464.9|25444.9|25464.9|25444.9|25464.9|25444.9|14
1728636000000|2024-10-11 08:40:00|25475.8|25455.8|25488.5|25468.5|25491|25471|25475.8|25455.8|2
1728636010000|2024-10-11 08:40:10|25491|25471|25488.1|25448.1|25491|25471|25488.1|25448.1|3
1728636020000|2024-10-11 08:40:20|25474.9|25454.9|25469.9|25449.9|25474.9|25454.9|25469.9|25449.9|0
1728636030000|2024-10-11 08:40:30|25467|25447|25467|25447|25467|25447|25467|25447|2
1728636040000|2024-10-11 08:40:40|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|25468.5|25448.5|0
1728636060000|2024-10-11 08:41:00|25473.5|25433.5|25462.4|25442.4|25473.5|25442.4|25462.4|25433.5|0
1728636070000|2024-10-11 08:41:10|25464.5|25444.5|25466|25446|25466|25446|25464.5|25444.5|0
1728636090000|2024-10-11 08:41:30|25473.5|25433.5|25473.5|25433.5|25473.5|25433.5|25473.5|25433.5|2
1728636130000|2024-10-11 08:42:10|25472|25432|25461|25441|25472|25441|25461|25432|1
1728636140000|2024-10-11 08:42:20|25458.8|25438.8|25458.8|25438.8|25458.8|25438.8|25458.8|25438.8|0
1728636160000|2024-10-11 08:42:40|25462.4|25442.4|25458.8|25438.8|25462.4|25442.4|25458.8|25438.8|0
1728636170000|2024-10-11 08:42:50|25462.4|25442.4|25462.4|25442.4|25462.4|25442.4|25462.4|25442.4|1
1728636180000|2024-10-11 08:43:00|25471.3|25431.3|25466|25446|25474.9|25446|25466|25431.3|7
1728636190000|2024-10-11 08:43:10|25481.3|25441.3|25481.3|25441.3|25481.3|25441.3|25481.3|25441.3|0
1728636240000|2024-10-11 08:44:00|25496.3|25436.3|25493.5|25453.5|25496.3|25461|25481|25436.3|3
1728636260000|2024-10-11 08:44:20|25481|25461|25481|25461|25481|25461|25481|25461|0
1728636290000|2024-10-11 08:44:50|||||||||1
1728636300000|2024-10-11 08:45:00|25482.4|25462.4|25482.4|25462.4|25482.4|25462.4|25482.4|25462.4|0
1728636320000|2024-10-11 08:45:20|25481|25461|25481|25461|25481|25461|25481|25461|0
1728636330000|2024-10-11 08:45:30|25479.9|25459.9|25479.9|25459.9|25479.9|25459.9|25479.9|25459.9|1
1728636340000|2024-10-11 08:45:40|||||||||1
1728636350000|2024-10-11 08:45:50|25481|25461|25492|25452|25492|25461|25481|25452|0
1728636360000|2024-10-11 08:46:00|25481|25461|25481|25461|25481|25461|25481|25461|0
1728636370000|2024-10-11 08:46:10|25479.5|25459.5|25479.5|25459.5|25479.5|25459.5|25479.5|25459.5|0
1728636380000|2024-10-11 08:46:20|25481|25461|25481|25461|25481|25461|25479.9|25459.9|1
1728636400000|2024-10-11 08:46:40|25482|25462|25483.5|25463.5|25483.5|25463.5|25482|25462|0
1728636430000|2024-10-11 08:47:10|25479.9|25459.9|25479.9|25459.9|25479.9|25459.9|25479.9|25459.9|0
1728636470000|2024-10-11 08:47:50|25484.9|25464.9|25486|25466|25486|25466|25484.5|25464.5|1
1728636490000|2024-10-11 08:48:10|25493.5|25453.5|25493.5|25453.5|25493.5|25453.5|25493.5|25453.5|1
1728636500000|2024-10-11 08:48:20|25486|25466|25486|25466|25486|25466|25486|25466|0
1728636510000|2024-10-11 08:48:30|25483.8|25463.8|25481|25461|25483.8|25463.8|25481|25461|0
1728636530000|2024-10-11 08:48:50|||||||||1
1728636540000|2024-10-11 08:49:00|25482|25462|25483.5|25463.5|25483.5|25463.5|25481|25461|0
1728636560000|2024-10-11 08:49:20|25483.4|25463.4|25478.8|25458.8|25483.4|25463.4|25478.8|25458.8|27
1728636590000|2024-10-11 08:49:50|25474.9|25454.9|25474.9|25454.9|25474.9|25454.9|25474.9|25454.9|0
1728636620000|2024-10-11 08:50:20|25475.9|25455.9|25475.9|25455.9|25475.9|25455.9|25475.9|25455.9|0
1728636630000|2024-10-11 08:50:30|25478.8|25458.8|25477.4|25457.4|25479.9|25459.9|25477.4|25457.4|1
1728636640000|2024-10-11 08:50:40|25479.9|25459.9|25479.9|25459.9|25479.9|25459.9|25479.9|25459.9|0
1728636650000|2024-10-11 08:50:50|25480.9|25460.9|25480.9|25460.9|25480.9|25460.9|25480.9|25460.9|0
1728636660000|2024-10-11 08:51:00|25478.1|25458.1|25475.9|25455.9|25487|25459.5|25475.9|25447|2
1728636670000|2024-10-11 08:51:10|25478.1|25458.1|25493.4|25453.4|25493.4|25460.9|25478.1|25453.4|8
1728636680000|2024-10-11 08:51:20|25480.9|25460.9|25468.4|25448.4|25480.9|25460.9|25468.4|25448.4|6
1728636690000|2024-10-11 08:51:30|25465.9|25445.9|25469.9|25449.9|25469.9|25449.9|25462|25442|9
1728636700000|2024-10-11 08:51:40|25474.5|25454.5|25482.4|25462.4|25485.9|25465.9|25474.5|25454.5|0
1728636710000|2024-10-11 08:51:50|25481.3|25461.3|25470.9|25450.9|25481.3|25461.3|25470.9|25450.9|1
1728636720000|2024-10-11 08:52:00|25472.4|25452.4|25470.9|25450.9|25472.4|25452.4|25470.9|25450.9|1
1728636730000|2024-10-11 08:52:10|25467.4|25447.4|25466.3|25446.3|25467.4|25447.4|25466.3|25446.3|2
1728636740000|2024-10-11 08:52:20|25463.4|25443.4|25471.3|25451.3|25471.3|25451.3|25463.4|25443.4|8
1728636750000|2024-10-11 08:52:30|25472.4|25452.4|25484.9|25464.9|25484.9|25464.9|25472.4|25452.4|1
1728636760000|2024-10-11 08:52:40|||||||||1
1728636770000|2024-10-11 08:52:50|25482.4|25462.4|25482.4|25462.4|25482.4|25462.4|25482.4|25462.4|10
1728636780000|2024-10-11 08:53:00|25480.9|25460.9|25480.9|25460.9|25480.9|25460.9|25480.9|25460.9|0
1728636840000|2024-10-11 08:54:00|25482.4|25462.4|25482.4|25462.4|25482.4|25462.4|25482.4|25462.4|0
1728636870000|2024-10-11 08:54:30|25484.9|25464.9|25489.9|25469.9|25497.7|25469.9|25483.8|25457.7|1
1728636930000|2024-10-11 08:55:30|25487.4|25467.4|25487.4|25467.4|25487.4|25467.4|25487.4|25467.4|0
1728636940000|2024-10-11 08:55:40|25484.9|25464.9|25485.9|25465.9|25485.9|25465.9|25484.9|25464.9|0
1728636970000|2024-10-11 08:56:10|25483.8|25463.8|25483.8|25463.8|25483.8|25463.8|25483.8|25463.8|0
1728636990000|2024-10-11 08:56:30|25484.9|25464.9|25482.4|25462.4|25484.9|25464.9|25482.4|25462.4|3
1728637000000|2024-10-11 08:56:40|25483.8|25463.8|25479.9|25459.9|25483.8|25463.8|25479.9|25459.9|0
1728637020000|2024-10-11 08:57:00|25481.3|25461.3|25484.9|25464.9|25484.9|25464.9|25481.3|25461.3|2
1728637030000|2024-10-11 08:57:10|25483.8|25463.8|25481.3|25461.3|25483.8|25463.8|25481.3|25461.3|0
1728637040000|2024-10-11 08:57:20|25482.4|25462.4|25479.9|25459.9|25482.4|25462.4|25479.9|25459.9|0
1728637060000|2024-10-11 08:57:40|25482.7|25462.7|25482.7|25462.7|25482.7|25462.7|25482.7|25462.7|1
1728637070000|2024-10-11 08:57:50|25481.3|25461.3|25484.9|25464.9|25484.9|25464.9|25481.3|25461.3|1
1728637080000|2024-10-11 08:58:00|25481.3|25461.3|25481.3|25461.3|25481.3|25461.3|25481.3|25461.3|0
1728637110000|2024-10-11 08:58:30|25480.2|25460.2|25491.7|25471.7|25491.7|25471.7|25480.2|25460.2|85
1728637120000|2024-10-11 08:58:40|25497|25477|25499.2|25479.2|25499.2|25479.2|25497|25477|1
1728637130000|2024-10-11 08:58:50|25505.3|25485.3|25522|25502|25522|25502|25505.3|25485.3|2
1728637140000|2024-10-11 08:59:00|25523.4|25503.4|25558.8|25538.8|25558.8|25538.8|25523.4|25503.4|11
1728637150000|2024-10-11 08:59:10|25556.3|25536.3|25562|25542|25562|25542|25556.3|25536.3|3
1728637160000|2024-10-11 08:59:20|25563.1|25543.1|25560.6|25540.6|25563.1|25543.1|25560.6|25540.6|3
1728637170000|2024-10-11 08:59:30|25557.8|25537.8|25544.5|25524.5|25558.4|25537.8|25540.9|25518.4|1
1728637180000|2024-10-11 08:59:40|25543.4|25523.4|25539.5|25519.5|25543.4|25523.4|25539.5|25519.5|0
1728637190000|2024-10-11 08:59:50|25538.4|25518.4|25538.4|25518.4|25538.4|25518.4|25538.4|25518.4|0
1728637200000|2024-10-11 09:00:00|25537|25517|25564.5|25544.5|25564.5|25544.5|25537|25517|24
1728637210000|2024-10-11 09:00:10|25566.7|25546.7|25569.5|25549.5|25569.5|25549.5|25566.7|25546.7|1
1728637220000|2024-10-11 09:00:20|25575.6|25535.6|25575.6|25535.6|25575.6|25535.6|25575.6|25535.6|0
1728637240000|2024-10-11 09:00:40|25573.1|25533.1|25555.9|25535.9|25573.1|25540.9|25555.9|25533.1|2
1728637250000|2024-10-11 09:00:50|25557|25537|25557|25537|25557|25537|25555.9|25535.9|0
1728637260000|2024-10-11 09:01:00|25555.9|25535.9|25555.9|25535.9|25555.9|25535.9|25555.9|25535.9|2
1728637280000|2024-10-11 09:01:20|25553.4|25533.4|25552|25532|25553.4|25533.4|25552|25532|1
1728637290000|2024-10-11 09:01:30|25547|25527|25547|25527|25547|25527|25547|25527|0
1728637300000|2024-10-11 09:01:40|25545.9|25525.9|25547|25527|25547|25527|25545.9|25525.9|0
1728637310000|2024-10-11 09:01:50|25545.9|25525.9|25573.4|25533.4|25573.4|25533.4|25545.9|25525.9|12
1728637330000|2024-10-11 09:02:10|25566.7|25546.7|25573.1|25553.1|25573.1|25553.1|25566.7|25546.7|1
1728637340000|2024-10-11 09:02:20|25574.5|25554.5|25574.5|25554.5|25574.5|25554.5|25574.5|25554.5|1
1728637350000|2024-10-11 09:02:30|25575.6|25555.6|25577|25557|25577|25557|25575.6|25555.6|2
1728637360000|2024-10-11 09:02:40|25573.1|25553.1|25567|25547|25573.1|25553.1|25567|25547|1
1728637370000|2024-10-11 09:02:50|25563.4|25543.4|25563.8|25523.8|25563.8|25543.4|25557|25523.8|1
1728637380000|2024-10-11 09:03:00|25549.4|25529.4|25537|25517|25549.4|25529.4|25537|25517|1
1728637390000|2024-10-11 09:03:10|25533.1|25513.1|25526.3|25506.3|25533.1|25513.1|25524.8|25504.8|4
1728637440000|2024-10-11 09:04:00|25527.3|25507.3|25542|25502|25542|25508.8|25527.3|25502|0
1728637460000|2024-10-11 09:04:20|25535.3|25515.3|25544.5|25524.5|25550.6|25525.9|25535.3|25510.6|1
1728637470000|2024-10-11 09:04:30|25542|25522|25542|25522|25542|25522|25542|25522|0
1728637490000|2024-10-11 09:04:50|25540.9|25520.9|25535.9|25515.9|25540.9|25520.9|25535.9|25515.9|91
1728637500000|2024-10-11 09:05:00|25534.8|25514.8|25527.3|25507.3|25534.8|25514.8|25527.3|25507.3|0
1728637510000|2024-10-11 09:05:10|||||||||4
1728637520000|2024-10-11 09:05:20|25536.3|25496.3|25536.3|25496.3|25536.3|25496.3|25536.3|25496.3|0
1728637530000|2024-10-11 09:05:30|25534.8|25494.8|25534.8|25494.8|25534.8|25494.8|25534.8|25494.8|1
1728637560000|2024-10-11 09:06:00|25527.3|25507.3|25536.3|25496.3|25536.3|25507.3|25527.3|25496.3|0
1728637570000|2024-10-11 09:06:10|25521.6|25501.6|25516.6|25476.6|25521.9|25501.6|25516.6|25476.6|1
1728637580000|2024-10-11 09:06:20|25517.7|25477.7|25517.7|25477.7|25517.7|25477.7|25517.7|25477.7|0
1728637590000|2024-10-11 09:06:30|25516.3|25476.3|25516.3|25476.3|25516.3|25476.3|25516.3|25476.3|1
1728637600000|2024-10-11 09:06:40|25511.3|25471.3|25506.3|25466.3|25511.3|25471.3|25506.3|25466.3|1
1728637610000|2024-10-11 09:06:50|25493.8|25473.8|25493.8|25473.8|25493.8|25473.8|25493.8|25473.8|0
1728637630000|2024-10-11 09:07:10|25502.7|25462.7|25498.8|25478.8|25502.7|25478.8|25493.8|25461.3|2
1728637650000|2024-10-11 09:07:30|25497.3|25477.3|25490.2|25470.2|25497.3|25477.3|25490.2|25470.2|4
1728637660000|2024-10-11 09:07:40|25488.8|25468.8|25487.3|25467.3|25488.8|25468.8|25487.3|25467.3|1
1728637670000|2024-10-11 09:07:50|25488.8|25468.8|25488.8|25468.8|25488.8|25468.8|25488.8|25468.8|0
1728637690000|2024-10-11 09:08:10|25489.8|25469.8|25490.9|25470.9|25492.3|25472.3|25489.8|25469.8|1
1728637700000|2024-10-11 09:08:20|25498.8|25458.8|25478.8|25458.8|25498.8|25458.8|25478.8|25451.3|3
1728637710000|2024-10-11 09:08:30|25475.2|25455.2|25473.8|25453.8|25486.3|25455.2|25473.8|25446.3|6
1728637720000|2024-10-11 09:08:40|25472.3|25452.3|25469.8|25429.8|25472.3|25452.3|25462.3|25429.8|2
1728637730000|2024-10-11 09:08:50|25458.8|25438.8|25459.8|25439.8|25459.8|25439.8|25458.8|25438.8|1
1728637740000|2024-10-11 09:09:00|25462.3|25442.3|25479.8|25439.8|25479.8|25444.5|25462.3|25438.4|1
1728637750000|2024-10-11 09:09:10|25482|25442|25478.8|25458.8|25484.8|25458.8|25478.8|25442|0
1728637760000|2024-10-11 09:09:20|25475.5|25455.5|25475.5|25455.5|25475.5|25455.5|25475.5|25455.5|25
1728637770000|2024-10-11 09:09:30|25462.3|25442.3|25459.8|25439.8|25469.8|25442.3|25459.8|25428.4|1
1728637780000|2024-10-11 09:09:40|25462.3|25442.3|25481.3|25441.3|25481.3|25447.3|25462.3|25436.3|2
1728637790000|2024-10-11 09:09:50|25482.3|25442.3|25486.3|25446.3|25486.3|25446.3|25482.3|25442.3|0
1728637800000|2024-10-11 09:10:00|25479.5|25459.5|25494.5|25454.5|25494.5|25459.5|25479.5|25454.5|1
1728637810000|2024-10-11 09:10:10|25497.3|25457.3|25494.8|25454.8|25497.3|25457.3|25494.8|25454.8|7
1728637820000|2024-10-11 09:10:20|25492.3|25452.3|25492.3|25452.3|25492.3|25452.3|25492.3|25452.3|0
1728637920000|2024-10-11 09:12:00|25491.3|25451.3|25477.3|25457.3|25491.3|25457.3|25477.3|25451.3|0
1728637930000|2024-10-11 09:12:10|25478.7|25458.7|25493.4|25453.4|25493.4|25458.7|25478.7|25449.8|1
1728637940000|2024-10-11 09:12:20|25497.3|25457.3|25489.5|25469.5|25497.3|25469.5|25489.5|25457.3|1
1728637950000|2024-10-11 09:12:30|25490.9|25470.9|25499.8|25459.8|25500.9|25470.9|25490.9|25459.8|0
1728638000000|2024-10-11 09:13:20|25497.3|25457.3|25498.4|25458.4|25498.4|25458.4|25497.3|25457.3|0
1728638050000|2024-10-11 09:14:10|25490.9|25470.9|25490.9|25470.9|25490.9|25470.9|25490.9|25470.9|1
1728638060000|2024-10-11 09:14:20|25497.3|25477.3|25497.3|25477.3|25508.4|25477.3|25497.3|25468.4|0
1728638070000|2024-10-11 09:14:30|25509.8|25469.8|25498.7|25478.7|25509.8|25480.9|25498.7|25469.8|1
1728638080000|2024-10-11 09:14:40|25497.3|25477.3|25496.2|25476.2|25497.3|25477.3|25496.2|25476.2|0
1728638090000|2024-10-11 09:14:50|25494.8|25474.8|25494.8|25474.8|25494.8|25474.8|25494.8|25474.8|0
1728638100000|2024-10-11 09:15:00|25495.9|25475.9|25494.5|25474.5|25495.9|25475.9|25494.5|25474.5|0
1728638110000|2024-10-11 09:15:10|25496.7|25476.7|25523.4|25483.4|25523.4|25492.3|25496.7|25476.7|4
1728638120000|2024-10-11 09:15:20|25525.6|25485.6|25527|25487|25527|25487|25525.6|25485.6|0
1728638140000|2024-10-11 09:15:40|25514.5|25494.5|25513.4|25493.4|25514.5|25494.5|25513.4|25493.4|1
1728638150000|2024-10-11 09:15:50|25514.8|25494.8|25514.8|25494.8|25514.8|25494.8|25514.8|25494.8|0
1728638190000|2024-10-11 09:16:30|25517.3|25497.3|25517.3|25497.3|25517.3|25497.3|25517.3|25497.3|1
1728638210000|2024-10-11 09:16:50|25522.3|25502.3|25522.3|25502.3|25522.3|25502.3|25522.3|25502.3|0
1728638320000|2024-10-11 09:18:40|||||||||2
1728638360000|2024-10-11 09:19:20|25531.2|25491.2|25512.3|25492.3|25531.2|25497.3|25512.3|25488.4|1
1728638370000|2024-10-11 09:19:30|25527.3|25487.3|25527.3|25487.3|25527.3|25487.3|25527.3|25487.3|3
1728638380000|2024-10-11 09:19:40|25528.7|25488.7|25528.7|25488.7|25528.7|25488.7|25528.7|25488.7|0
1728638390000|2024-10-11 09:19:50|25530.2|25490.2|25522.3|25502.3|25530.2|25502.3|25522.3|25487.3|0
1728638400000|2024-10-11 09:20:00|25523.7|25503.7|25509.8|25489.8|25523.7|25503.7|25509.8|25489.8|1
1728638410000|2024-10-11 09:20:10|25512.3|25492.3|25512.3|25492.3|25512.3|25492.3|25512.3|25492.3|1
1728638420000|2024-10-11 09:20:20|25524.8|25484.8|25531.2|25491.2|25531.2|25491.2|25524.8|25484.8|0
1728638460000|2024-10-11 09:21:00|||||||||5
1728638480000|2024-10-11 09:21:20|25529.8|25489.8|25517.3|25497.3|25529.8|25497.3|25517.3|25489.8|0
1728638490000|2024-10-11 09:21:30|25515.2|25495.2|25513.7|25493.7|25515.2|25495.2|25513.7|25493.7|1
1728638500000|2024-10-11 09:21:40|25512.3|25492.3|25512.3|25492.3|25512.3|25492.3|25512.3|25492.3|0
1728638550000|2024-10-11 09:22:30|25511.2|25491.2|25496.6|25476.6|25511.2|25491.2|25496.6|25476.6|4
1728638560000|2024-10-11 09:22:40|25492.3|25472.3|25492.3|25472.3|25492.3|25472.3|25492.3|25472.3|0
1728638570000|2024-10-11 09:22:50|25487.3|25467.3|25487.3|25467.3|25487.3|25467.3|25487.3|25467.3|0
1728638600000|2024-10-11 09:23:20|25488.4|25468.4|25487.3|25467.3|25489.8|25469.8|25487.3|25467.3|0
1728638610000|2024-10-11 09:23:30|25489.8|25469.8|25493.4|25473.4|25493.4|25473.4|25489.8|25469.8|0
1728638620000|2024-10-11 09:23:40|25494.8|25474.8|25497|25477|25497|25477|25494.8|25474.8|0
1728638630000|2024-10-11 09:23:50|25499.8|25479.8|25499.8|25479.8|25499.8|25479.8|25499.8|25479.8|0
1728638640000|2024-10-11 09:24:00|25502.3|25482.3|25504.8|25484.8|25504.8|25484.8|25502.3|25482.3|1
1728638650000|2024-10-11 09:24:10|25503.7|25483.7|25511.2|25471.2|25511.2|25483.7|25502.3|25471.2|1
1728638660000|2024-10-11 09:24:20|25500.1|25480.1|25498.7|25478.7|25500.1|25480.1|25498.7|25478.7|0
1728638670000|2024-10-11 09:24:30|25497.3|25477.3|25498.7|25478.7|25498.7|25478.7|25497.3|25477.3|1
1728638680000|2024-10-11 09:24:40|25497.3|25477.3|25488.4|25468.4|25497.3|25477.3|25488.4|25468.4|3
1728638690000|2024-10-11 09:24:50|25484.2|25464.2|25471.6|25451.6|25487.6|25464.2|25471.6|25447.6|2
1728638700000|2024-10-11 09:25:00|25466.2|25446.2|25464.1|25444.1|25466.2|25446.2|25464.1|25444.1|1
1728638710000|2024-10-11 09:25:10|25457.3|25437.3|25458.4|25438.4|25458.4|25438.4|25457.3|25437.3|4
1728638720000|2024-10-11 09:25:20|25459.8|25439.8|25464.8|25444.8|25464.8|25444.8|25459.8|25439.8|4
1728638730000|2024-10-11 09:25:30|25474.2|25454.2|25489.8|25469.8|25499.8|25477.3|25474.2|25454.2|13
1728638740000|2024-10-11 09:25:40|25492.3|25472.3|25492.3|25472.3|25492.3|25472.3|25492.3|25472.3|0
1728638760000|2024-10-11 09:26:00|25490.1|25470.1|25491.2|25471.2|25491.2|25471.2|25488.7|25468.7|0
1728638780000|2024-10-11 09:26:20|25490.1|25470.1|25487.3|25467.3|25491.2|25471.2|25487.3|25467.3|3
1728638850000|2024-10-11 09:27:30|25494.8|25454.8|25494.8|25454.8|25494.8|25454.8|25494.8|25454.8|1
1728638880000|2024-10-11 09:28:00|25474.8|25437.3|25487.3|25427.3|25487.3|25437.3|25474.8|25426.2|6
1728638890000|2024-10-11 09:28:10|25477.3|25437.3|25469.8|25449.8|25478.7|25450.9|25469.8|25437.3|3
1728638920000|2024-10-11 09:28:40|25468.7|25448.7|25466.2|25446.2|25468.7|25448.7|25466.2|25446.2|0
1728638960000|2024-10-11 09:29:20|25463.4|25443.4|25461.2|25441.2|25463.4|25443.4|25461.2|25441.2|5
1728638970000|2024-10-11 09:29:30|25462.3|25442.3|25462.3|25442.3|25462.3|25442.3|25462.3|25442.3|0
1728638980000|2024-10-11 09:29:40|25464.8|25444.8|25472.6|25432.6|25472.6|25444.8|25463.7|25432.6|3
1728638990000|2024-10-11 09:29:50|25463.7|25443.7|25464.8|25444.8|25464.8|25444.8|25459.8|25439.8|1
1728639000000|2024-10-11 09:30:00|25462.3|25442.3|25467.3|25447.3|25467.3|25447.3|25462.3|25442.3|0
1728639030000|2024-10-11 09:30:30|25476.2|25436.2|25476.2|25436.2|25476.2|25436.2|25476.2|25436.2|2
1728639040000|2024-10-11 09:30:40|25467.3|25447.3|25467.3|25447.3|25467.3|25447.3|25467.3|25447.3|0
1728639050000|2024-10-11 09:30:50|25472.6|25432.6|25472.6|25432.6|25472.6|25432.6|25472.6|25432.6|0
1728639060000|2024-10-11 09:31:00|25471.2|25431.2|25462.3|25442.3|25471.2|25442.3|25462.3|25431.2|0
1728639070000|2024-10-11 09:31:10|25471.2|25431.2|25471.2|25431.2|25471.2|25431.2|25471.2|25431.2|0
1728639080000|2024-10-11 09:31:20|25462.3|25442.3|25462.3|25442.3|25462.3|25442.3|25462.3|25442.3|0
1728639090000|2024-10-11 09:31:30|25460.9|25440.9|25460.9|25440.9|25460.9|25440.9|25460.9|25440.9|0
1728639210000|2024-10-11 09:33:30|25458.4|25438.4|25458.4|25438.4|25458.4|25438.4|25458.4|25438.4|0
1728639220000|2024-10-11 09:33:40|25459.8|25439.8|25464.5|25444.5|25464.5|25444.5|25459.8|25439.8|2
1728639250000|2024-10-11 09:34:10|25465.9|25445.9|25465.9|25445.9|25465.9|25445.9|25465.9|25445.9|4
1728639260000|2024-10-11 09:34:20|25459.8|25439.8|25459.8|25439.8|25460.9|25440.9|25459.8|25439.8|1
1728639300000|2024-10-11 09:35:00|25454.8|25434.8|25454.8|25434.8|25454.8|25434.8|25454.8|25434.8|1
1728639320000|2024-10-11 09:35:20|25452.3|25432.3|25452.3|25432.3|25452.3|25432.3|25452.3|25432.3|5
1728639330000|2024-10-11 09:35:30|||||||||1
1728639350000|2024-10-11 09:35:50|25443.4|25423.4|25438.4|25418.4|25443.4|25423.4|25438.4|25418.4|6
1728639370000|2024-10-11 09:36:10|25437|25417|25437|25417|25437|25417|25437|25417|0
1728639400000|2024-10-11 09:36:40|25437.3|25417.3|25432.3|25412.3|25437.3|25417.3|25432.3|25412.3|3
1728639420000|2024-10-11 09:37:00|25427.3|25407.3|25425.9|25405.9|25427.3|25407.3|25425.9|25405.9|3
1728639430000|2024-10-11 09:37:10|||||||||4
1728639440000|2024-10-11 09:37:20|||||||||2
1728639450000|2024-10-11 09:37:30|25415.9|25395.9|25409.8|25389.8|25415.9|25395.9|25409.8|25389.8|5
1728639470000|2024-10-11 09:37:50|||||||||5
1728639500000|2024-10-11 09:38:20|25407.6|25387.6|25403.4|25383.4|25407.6|25387.6|25403.4|25383.4|3
1728639510000|2024-10-11 09:38:30|25402.3|25382.3|25400.9|25380.9|25402.3|25382.3|25400.9|25380.9|0
1728639520000|2024-10-11 09:38:40|25398.4|25378.4|25398.4|25378.4|25398.4|25378.4|25398.4|25378.4|1
1728639530000|2024-10-11 09:38:50|25400.9|25380.9|25402.3|25382.3|25402.3|25382.3|25400.9|25380.9|0
1728639540000|2024-10-11 09:39:00|25403.4|25383.4|25403.4|25383.4|25403.4|25383.4|25403.4|25383.4|1
1728639550000|2024-10-11 09:39:10|25405.9|25385.9|25405.9|25385.9|25405.9|25385.9|25405.9|25385.9|0
1728639560000|2024-10-11 09:39:20|25417.3|25397.3|25417.3|25397.3|25417.3|25397.3|25417.3|25397.3|3
1728639570000|2024-10-11 09:39:30|25414.8|25394.8|25414.8|25394.8|25414.8|25394.8|25414.8|25394.8|0
1728639590000|2024-10-11 09:39:50|25417.3|25397.3|25417.3|25397.3|25417.3|25397.3|25417.3|25397.3|0
1728639600000|2024-10-11 09:40:00|25416.2|25396.2|25414.8|25394.8|25417.3|25397.3|25414.8|25394.8|0
1728639640000|2024-10-11 09:40:40|25412.3|25392.3|25412.3|25392.3|25412.3|25392.3|25412.3|25392.3|0
1728639690000|2024-10-11 09:41:30|25411.2|25391.2|25409.8|25389.8|25412.3|25392.3|25409.8|25389.8|8
1728639700000|2024-10-11 09:41:40|25408.4|25388.4|25408.4|25388.4|25408.4|25388.4|25408.4|25388.4|0
1728639710000|2024-10-11 09:41:50|25407.3|25387.3|25407.3|25387.3|25407.3|25387.3|25407.3|25387.3|0
1728639740000|2024-10-11 09:42:20|25404|25384|25415.9|25395.9|25415.9|25395.9|25399.8|25379.8|17
1728639760000|2024-10-11 09:42:40|25417|25397|25414.5|25394.5|25417|25397|25414.5|25394.5|0
1728639780000|2024-10-11 09:43:00|25418.1|25398.1|25420.9|25400.9|25420.9|25400.9|25418.1|25398.1|0
1728639790000|2024-10-11 09:43:10|25422.3|25402.3|25422.3|25402.3|25422.3|25402.3|25422.3|25402.3|0
1728639800000|2024-10-11 09:43:20|25421.2|25401.2|25421.2|25401.2|25421.2|25401.2|25421.2|25401.2|0
1728639810000|2024-10-11 09:43:30|25423.7|25403.7|25405.9|25385.9|25423.7|25403.7|25405.9|25385.9|5
1728639820000|2024-10-11 09:43:40|25403.7|25383.7|25402.3|25382.3|25403.7|25383.7|25402.3|25382.3|19
1728639830000|2024-10-11 09:43:50|25399.8|25379.8|25400.9|25380.9|25402.3|25382.3|25399.8|25379.8|1
1728639840000|2024-10-11 09:44:00|25398.7|25378.7|25403.4|25383.4|25403.4|25383.4|25397.3|25377.3|2
1728639860000|2024-10-11 09:44:20|25404.5|25384.5|25415.9|25395.9|25422|25395.9|25404.5|25380.9|1
1728639870000|2024-10-11 09:44:30|25418.4|25398.4|25418.4|25398.4|25418.4|25398.4|25418.4|25398.4|0
1728639910000|2024-10-11 09:45:10|25414|25394|25398.4|25378.4|25414|25394|25398.4|25378.4|10
1728639920000|2024-10-11 09:45:20|||||||||1
1728639930000|2024-10-11 09:45:30|25394.2|25374.2|25384.8|25364.8|25394.2|25374.2|25384.8|25364.8|11
1728639940000|2024-10-11 09:45:40|25385.9|25365.9|25389.8|25369.8|25389.8|25369.8|25385.9|25365.9|3
1728639950000|2024-10-11 09:45:50|25404.8|25364.8|25404.8|25384.8|25404.8|25384.8|25400.9|25364.8|0
1728639960000|2024-10-11 09:46:00|25402.3|25382.3|25402.3|25382.3|25402.3|25382.3|25402.3|25382.3|5
1728639970000|2024-10-11 09:46:10|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|0
1728639980000|2024-10-11 09:46:20|25398.7|25378.7|25397.3|25377.3|25398.7|25378.7|25397.3|25377.3|0
1728639990000|2024-10-11 09:46:30|25399.8|25379.8|25399.8|25379.8|25406.2|25379.8|25399.8|25366.2|0
1728640000000|2024-10-11 09:46:40|25407.6|25367.6|25407.6|25367.6|25407.6|25367.6|25407.6|25367.6|0
1728640010000|2024-10-11 09:46:50|25406.2|25366.2|25389.8|25369.8|25406.2|25369.8|25389.8|25363.4|82
1728640020000|2024-10-11 09:47:00|25388.7|25368.7|25388.7|25368.7|25388.7|25368.7|25388.7|25368.7|0
1728640030000|2024-10-11 09:47:10|25389.8|25369.8|25388.7|25368.7|25389.8|25369.8|25388.7|25368.7|2
1728640060000|2024-10-11 09:47:40|25391.2|25371.2|25391.2|25371.2|25391.2|25371.2|25391.2|25371.2|0
1728640070000|2024-10-11 09:47:50|25389.8|25369.8|25391.2|25371.2|25391.2|25371.2|25389.8|25369.8|1
1728640080000|2024-10-11 09:48:00|25389.8|25369.8|25393.4|25373.4|25393.4|25373.4|25389.8|25369.8|2
1728640090000|2024-10-11 09:48:10|25389.8|25369.8|25389.8|25369.8|25389.8|25369.8|25389.8|25369.8|2
1728640110000|2024-10-11 09:48:30|25392|25372|25389.8|25369.8|25393.4|25373.4|25389.8|25369.8|2
1728640140000|2024-10-11 09:49:00|25388.4|25368.4|25388.4|25368.4|25388.4|25368.4|25388.4|25368.4|3
1728640150000|2024-10-11 09:49:10|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|3
1728640170000|2024-10-11 09:49:30|25385.9|25365.9|25385.9|25365.9|25385.9|25365.9|25385.9|25365.9|0
1728640190000|2024-10-11 09:49:50|||||||||10
1728640200000|2024-10-11 09:50:00|25387.3|25367.3|25389.5|25369.5|25389.5|25369.5|25387.3|25367.3|1
1728640210000|2024-10-11 09:50:10|25390.9|25370.9|25395.9|25375.9|25395.9|25375.9|25390.9|25370.9|1
1728640220000|2024-10-11 09:50:20|25402.3|25382.3|25402.3|25382.3|25402.3|25382.3|25402.3|25382.3|7
1728640230000|2024-10-11 09:50:30|25404.5|25384.5|25410.9|25390.9|25410.9|25390.9|25404.5|25384.5|1
1728640240000|2024-10-11 09:50:40|25413.4|25393.4|25414.8|25394.8|25414.8|25394.8|25413.4|25393.4|11
1728640250000|2024-10-11 09:50:50|25415.9|25395.9|25415.9|25395.9|25415.9|25395.9|25414.8|25394.8|0
1728640260000|2024-10-11 09:51:00|25417.3|25397.3|25419.5|25399.5|25419.5|25399.5|25417.3|25397.3|4
1728640270000|2024-10-11 09:51:10|25422.3|25402.3|25432.3|25412.3|25432.3|25412.3|25422.3|25402.3|3
1728640280000|2024-10-11 09:51:20|25434.8|25414.8|25429.8|25409.8|25434.8|25414.8|25429.8|25409.8|2
1728640290000|2024-10-11 09:51:30|25428.7|25408.7|25428.7|25408.7|25428.7|25408.7|25428.7|25408.7|0
1728640330000|2024-10-11 09:52:10|||||||||1
1728640360000|2024-10-11 09:52:40|25426.2|25406.2|25426.2|25406.2|25426.2|25406.2|25426.2|25406.2|0
1728640370000|2024-10-11 09:52:50|25422.6|25402.6|25422.6|25402.6|25422.6|25402.6|25422.6|25402.6|2
1728640380000|2024-10-11 09:53:00|25421.2|25401.2|25422.6|25402.6|25422.6|25402.6|25421.2|25401.2|1
1728640400000|2024-10-11 09:53:20|25423.7|25403.7|25422.6|25402.6|25423.7|25403.7|25422.6|25402.6|0
1728640430000|2024-10-11 09:53:50|25419.8|25399.8|25419.8|25399.8|25419.8|25399.8|25419.8|25399.8|0
1728640440000|2024-10-11 09:54:00|25418.7|25398.7|25413.7|25393.7|25418.7|25398.7|25413.7|25393.7|0
1728640450000|2024-10-11 09:54:10|25412.6|25392.6|25404.8|25384.8|25412.6|25392.6|25404.8|25384.8|5
1728640480000|2024-10-11 09:54:40|25402.6|25382.6|25406.2|25366.2|25406.2|25382.6|25402.6|25366.2|1
1728640490000|2024-10-11 09:54:50|25403.4|25363.4|25406.2|25366.2|25406.2|25366.2|25403.4|25363.4|1
1728640520000|2024-10-11 09:55:20|25395.1|25375.1|25395.1|25375.1|25395.1|25375.1|25395.1|25375.1|0
1728640530000|2024-10-11 09:55:30|25392.3|25372.3|25392.3|25372.3|25392.3|25372.3|25392.3|25372.3|0
1728640540000|2024-10-11 09:55:40|25392.6|25372.6|25392.6|25372.6|25392.6|25372.6|25392.6|25372.6|4
1728640550000|2024-10-11 09:55:50|||||||||1
1728640560000|2024-10-11 09:56:00|25393.7|25373.7|25393.7|25373.7|25393.7|25373.7|25393.7|25373.7|1
1728640590000|2024-10-11 09:56:30|25392.6|25372.6|25392.6|25372.6|25392.6|25372.6|25392.6|25372.6|1
1728640600000|2024-10-11 09:56:40|25391.5|25371.5|25388.7|25368.7|25391.5|25371.5|25388.7|25368.7|14
1728640610000|2024-10-11 09:56:50|25386.2|25366.2|25386.2|25366.2|25386.2|25366.2|25386.2|25366.2|1
1728640620000|2024-10-11 09:57:00|||||||||1
1728640640000|2024-10-11 09:57:20|||||||||3
1728640650000|2024-10-11 09:57:30|||||||||1
1728640660000|2024-10-11 09:57:40|25388.7|25368.7|25389.8|25369.8|25389.8|25369.8|25388.7|25368.7|3
1728640680000|2024-10-11 09:58:00|||||||||1
1728640690000|2024-10-11 09:58:10|25396.5|25376.5|25400.1|25380.1|25400.1|25380.1|25396.5|25376.5|3
1728640710000|2024-10-11 09:58:30|25401.2|25381.2|25402.6|25382.6|25402.6|25382.6|25401.2|25381.2|0
1728640740000|2024-10-11 09:59:00|25403.7|25383.7|25403.7|25383.7|25403.7|25383.7|25403.7|25383.7|1
1728640750000|2024-10-11 09:59:10|25404.8|25384.8|25404.8|25384.8|25404.8|25384.8|25404.8|25384.8|0
1728640760000|2024-10-11 09:59:20|25405.9|25385.9|25407.3|25387.3|25407.3|25387.3|25405.9|25385.9|0
1728640770000|2024-10-11 09:59:30|25406.2|25386.2|25410.1|25390.1|25410.1|25390.1|25404.8|25384.8|1
1728640780000|2024-10-11 09:59:40|25411.5|25391.5|25411.5|25391.5|25411.5|25391.5|25411.5|25391.5|0
1728640800000|2024-10-11 10:00:00|25414|25394|25415.1|25395.1|25415.1|25395.1|25408.7|25388.7|5
1728640810000|2024-10-11 10:00:10|25421.2|25401.2|25421.2|25401.2|25421.2|25401.2|25421.2|25401.2|1
1728640820000|2024-10-11 10:00:20|25417.9|25397.9|25422.6|25382.6|25422.6|25397.9|25413.7|25382.6|7
1728640830000|2024-10-11 10:00:30|25421.5|25381.5|25397.6|25377.6|25421.5|25381.5|25397.6|25377.6|1
1728640840000|2024-10-11 10:00:40|25395.4|25375.4|25380.1|25360.1|25395.4|25375.4|25380.1|25360.1|13
1728640850000|2024-10-11 10:00:50|25375.4|25355.4|25376.2|25356.2|25377.6|25357.6|25375.4|25355.4|6
1728640860000|2024-10-11 10:01:00|25373.4|25353.4|25341.5|25321.5|25373.4|25353.4|25341.5|25321.5|17
1728640870000|2024-10-11 10:01:10|25342.6|25322.6|25353.7|25333.7|25353.7|25333.7|25342.6|25322.6|3
1728640880000|2024-10-11 10:01:20|25355.1|25335.1|25366.2|25346.2|25371.2|25346.2|25355.1|25331.2|0
1728640890000|2024-10-11 10:01:30|25367.3|25347.3|25385.1|25345.1|25385.1|25351.5|25367.3|25344|6
1728640900000|2024-10-11 10:01:40|25386.5|25346.5|25386.5|25346.5|25386.5|25346.5|25386.5|25346.5|1
1728640910000|2024-10-11 10:01:50|25385.4|25345.4|25384|25344|25385.4|25345.4|25384|25344|3
1728640930000|2024-10-11 10:02:10|25370.1|25350.1|25364|25344|25370.1|25350.1|25364|25344|2
1728640940000|2024-10-11 10:02:20|25362.6|25342.6|25361.5|25341.5|25362.6|25342.6|25361.5|25341.5|0
1728640950000|2024-10-11 10:02:30|25360.4|25340.4|25366.2|25346.2|25366.2|25346.2|25358.7|25338.7|0
1728640960000|2024-10-11 10:02:40|25368.7|25348.7|25370.1|25350.1|25370.1|25350.1|25368.7|25348.7|0
1728640970000|2024-10-11 10:02:50|25369|25349|25367.6|25347.6|25369|25349|25367.6|25347.6|0
1728641000000|2024-10-11 10:03:20|25370.1|25350.1|25370.1|25350.1|25370.1|25350.1|25370.1|25350.1|1
1728641030000|2024-10-11 10:03:50|||||||||1
1728641050000|2024-10-11 10:04:10|25369|25349|25369|25349|25369|25349|25369|25349|0
1728641060000|2024-10-11 10:04:20|25371.5|25351.5|25369|25349|25371.5|25351.5|25369|25349|0
1728641080000|2024-10-11 10:04:40|25370.1|25350.1|25370.1|25350.1|25370.1|25350.1|25370.1|25350.1|0
1728641090000|2024-10-11 10:04:50|25372.6|25352.6|25377.6|25357.6|25377.6|25357.6|25372.6|25352.6|2
1728641100000|2024-10-11 10:05:00|25375.1|25355.1|25377.3|25357.3|25377.3|25357.3|25375.1|25355.1|0
1728641110000|2024-10-11 10:05:10|25378.4|25358.4|25378.4|25358.4|25378.4|25358.4|25378.4|25358.4|0
1728641120000|2024-10-11 10:05:20|25386.2|25346.2|25386.2|25346.2|25386.2|25355.1|25375.1|25346.2|0
1728641130000|2024-10-11 10:05:30|25375.1|25355.1|25386.2|25346.2|25386.2|25358.4|25375.1|25346.2|1
1728641150000|2024-10-11 10:05:50|25375.1|25355.1|25375.1|25355.1|25375.1|25355.1|25375.1|25355.1|0
1728641160000|2024-10-11 10:06:00|25373.7|25353.7|25384.8|25344.8|25384.8|25353.7|25373.7|25344.8|0
1728641170000|2024-10-11 10:06:10|25373.7|25353.7|25373.7|25353.7|25373.7|25353.7|25373.7|25353.7|0
1728641180000|2024-10-11 10:06:20|25378.7|25358.7|25378.7|25358.7|25378.7|25358.7|25378.7|25358.7|10
1728641190000|2024-10-11 10:06:30|25376.5|25356.5|25376.5|25356.5|25376.5|25356.5|25376.5|25356.5|0
1728641200000|2024-10-11 10:06:40|25380.1|25360.1|25381.5|25361.5|25381.5|25361.5|25380.1|25360.1|4
1728641210000|2024-10-11 10:06:50|25390.1|25370.1|25390.1|25370.1|25390.1|25370.1|25390.1|25370.1|0
1728641220000|2024-10-11 10:07:00|25391.5|25371.5|25391.5|25371.5|25391.5|25371.5|25391.5|25371.5|0
1728641230000|2024-10-11 10:07:10|25400.1|25380.1|25412.6|25372.6|25412.6|25380.1|25400.1|25371.2|1
1728641240000|2024-10-11 10:07:20|25414.8|25374.8|25416.2|25376.2|25416.2|25376.2|25414.8|25374.8|0
1728641250000|2024-10-11 10:07:30|25403.7|25383.7|25414.8|25374.8|25414.8|25383.7|25403.7|25374.8|1
1728641260000|2024-10-11 10:07:40|25416.2|25376.2|25416.2|25376.2|25416.2|25376.2|25416.2|25376.2|0
1728641300000|2024-10-11 10:08:20|25408.7|25388.7|25408.7|25388.7|25408.7|25388.7|25408.7|25388.7|0
1728641310000|2024-10-11 10:08:30|25410.1|25390.1|25410.1|25390.1|25410.1|25390.1|25410.1|25390.1|0
1728641320000|2024-10-11 10:08:40|25412.3|25392.3|25415.1|25395.1|25415.1|25395.1|25412.3|25392.3|0
1728641390000|2024-10-11 10:09:50|25416.2|25396.2|25413.7|25393.7|25416.2|25396.2|25413.7|25393.7|1
1728641430000|2024-10-11 10:10:30|||||||||1
1728641470000|2024-10-11 10:11:10|25421.2|25381.2|25421.2|25381.2|25421.2|25381.2|25421.2|25381.2|0
1728641490000|2024-10-11 10:11:30|25412.3|25392.3|25413.7|25393.7|25413.7|25393.7|25412.3|25392.3|3
1728641500000|2024-10-11 10:11:40|25417.9|25397.9|25422.3|25402.3|25422.3|25402.3|25417.9|25397.9|2
1728641510000|2024-10-11 10:11:50|||||||||1
1728641520000|2024-10-11 10:12:00|25418.7|25398.7|25396.5|25376.5|25427.6|25398.7|25396.5|25376.5|3
1728641530000|2024-10-11 10:12:10|25399|25379|25391.2|25371.2|25399|25379|25391.2|25371.2|0
1728641540000|2024-10-11 10:12:20|25383.7|25363.7|25363.7|25343.7|25383.7|25363.7|25363.7|25343.7|4
1728641550000|2024-10-11 10:12:30|25360.1|25340.1|25365.1|25325.1|25369|25340.1|25360.1|25323.7|1
1728641560000|2024-10-11 10:12:40|25352.6|25332.6|25356.2|25336.2|25356.2|25336.2|25349.8|25329.8|7
1728641570000|2024-10-11 10:12:50|25374|25334|25379.8|25359.8|25379.8|25359.8|25367.3|25334|3
1728641580000|2024-10-11 10:13:00|25382.6|25362.6|25382.6|25362.6|25382.6|25362.6|25382.6|25362.6|0
1728641600000|2024-10-11 10:13:20|25390.1|25370.1|25390.1|25370.1|25390.1|25370.1|25390.1|25370.1|1
1728641610000|2024-10-11 10:13:30|25403.4|25363.4|25407.6|25367.6|25407.6|25367.6|25403.4|25363.4|0
1728641630000|2024-10-11 10:13:50|25400.9|25380.9|25413.7|25393.7|25413.7|25393.7|25400.9|25380.9|0
1728641640000|2024-10-11 10:14:00|25414.8|25394.8|25416.2|25396.2|25416.2|25396.2|25414.8|25394.8|0
1728641670000|2024-10-11 10:14:30|25415.1|25395.1|25416.2|25396.2|25416.2|25396.2|25415.1|25395.1|1
1728641680000|2024-10-11 10:14:40|25417.6|25397.6|25417.6|25397.6|25417.6|25397.6|25417.6|25397.6|0
1728641700000|2024-10-11 10:15:00|25416.5|25396.5|25417.6|25397.6|25417.6|25397.6|25415.1|25395.1|0
1728641710000|2024-10-11 10:15:10|25412.6|25392.6|25412.6|25392.6|25412.6|25392.6|25412.6|25392.6|1
1728641730000|2024-10-11 10:15:30|25411.5|25391.5|25410.1|25390.1|25411.5|25391.5|25410.1|25390.1|0
1728641740000|2024-10-11 10:15:40|25405.1|25385.1|25405.1|25385.1|25405.1|25385.1|25405.1|25385.1|1
1728641750000|2024-10-11 10:15:50|25417.6|25377.6|25408.7|25388.7|25417.6|25388.7|25408.7|25377.6|0
1728641760000|2024-10-11 10:16:00|25410.1|25390.1|25402.6|25382.6|25410.1|25390.1|25402.6|25382.6|1
1728641780000|2024-10-11 10:16:20|25405.1|25385.1|25405.1|25385.1|25405.1|25385.1|25405.1|25385.1|0
1728641820000|2024-10-11 10:17:00|||||||||1
1728641860000|2024-10-11 10:17:40|25410.1|25390.1|25410.1|25390.1|25410.1|25390.1|25410.1|25390.1|0
1728641880000|2024-10-11 10:18:00|25411.2|25391.2|25415.1|25395.1|25415.1|25395.1|25411.2|25391.2|0
1728641890000|2024-10-11 10:18:10|25418.7|25398.7|25418.7|25398.7|25418.7|25398.7|25418.7|25398.7|2
1728641910000|2024-10-11 10:18:30|25420.1|25400.1|25420.1|25400.1|25420.1|25400.1|25420.1|25400.1|0
1728641920000|2024-10-11 10:18:40|25417.3|25397.3|25417.3|25397.3|25417.3|25397.3|25417.3|25397.3|0
1728641930000|2024-10-11 10:18:50|25416.2|25396.2|25416.2|25396.2|25416.2|25396.2|25416.2|25396.2|0
1728641980000|2024-10-11 10:19:40|25418.7|25398.7|25418.7|25398.7|25418.7|25398.7|25418.7|25398.7|1
1728642000000|2024-10-11 10:20:00|25419.8|25399.8|25417.3|25397.3|25424.8|25404.8|25417.3|25397.3|2
1728642030000|2024-10-11 10:20:30|25416.2|25396.2|25407.3|25387.3|25416.2|25396.2|25407.3|25387.3|1
1728642140000|2024-10-11 10:22:20|25416.2|25376.2|25416.2|25376.2|25416.2|25376.2|25416.2|25376.2|0
1728642150000|2024-10-11 10:22:30|25414.8|25374.8|25414.8|25374.8|25414.8|25374.8|25414.8|25374.8|0
1728642160000|2024-10-11 10:22:40|25401.5|25381.5|25397.3|25377.3|25401.5|25381.5|25397.3|25377.3|0
1728642190000|2024-10-11 10:23:10|25406.2|25366.2|25393.7|25373.7|25406.2|25376.2|25393.7|25366.2|0
1728642200000|2024-10-11 10:23:20|25392.3|25352.3|25391.2|25351.2|25392.3|25352.3|25391.2|25351.2|1
1728642210000|2024-10-11 10:23:30|25389.8|25349.8|25389.8|25349.8|25389.8|25349.8|25389.8|25349.8|0
1728642240000|2024-10-11 10:24:00|25378.7|25358.7|25372.3|25352.3|25378.7|25358.7|25372.3|25352.3|1
1728642270000|2024-10-11 10:24:30|25374.8|25354.8|25374.8|25354.8|25374.8|25354.8|25374.8|25354.8|1
1728642280000|2024-10-11 10:24:40|25378|25358|25387.3|25367.3|25393.3|25367.3|25378|25353.3|0
1728642310000|2024-10-11 10:25:10|||||||||1
1728642320000|2024-10-11 10:25:20|25385.1|25365.1|25382.3|25362.3|25385.1|25365.1|25382.3|25362.3|0
1728642420000|2024-10-11 10:27:00|25379.8|25359.8|25379.8|25359.8|25379.8|25359.8|25379.8|25359.8|0
1728642430000|2024-10-11 10:27:10|25374.8|25354.8|25374.8|25354.8|25374.8|25354.8|25374.8|25354.8|1
1728642450000|2024-10-11 10:27:30|25371.9|25351.9|25369.8|25349.8|25371.9|25351.9|25369.8|25349.8|6
1728642460000|2024-10-11 10:27:40|25367.3|25347.3|25354.8|25334.8|25367.3|25347.3|25354.8|25334.8|3
1728642470000|2024-10-11 10:27:50|25356.2|25336.2|25370.8|25330.8|25370.8|25337.3|25356.2|25328.3|2
1728642480000|2024-10-11 10:28:00|25372.3|25332.3|25362.3|25342.3|25372.3|25342.3|25362.3|25332.3|0
1728642490000|2024-10-11 10:28:10|25365.1|25345.1|25376.2|25336.2|25376.2|25345.1|25365.1|25336.2|8
1728642500000|2024-10-11 10:28:20|25365.1|25345.1|25364.8|25344.8|25365.1|25345.1|25364.8|25344.8|0
1728642540000|2024-10-11 10:29:00|25360.8|25340.8|25357.3|25337.3|25360.8|25340.8|25354.8|25334.8|2
1728642570000|2024-10-11 10:29:30|25354.8|25334.8|25354.8|25334.8|25354.8|25334.8|25354.8|25334.8|0
1728642580000|2024-10-11 10:29:40|25357.6|25337.6|25373.7|25353.7|25373.7|25353.7|25357.6|25337.6|2
1728642600000|2024-10-11 10:30:00|25384.8|25344.8|25382.3|25362.3|25389.8|25362.3|25382.3|25344.8|0
1728642620000|2024-10-11 10:30:20|25384.4|25364.4|25387.3|25367.3|25387.3|25367.3|25384.4|25364.4|0
1728642650000|2024-10-11 10:30:50|25385.1|25365.1|25383.7|25363.7|25385.1|25365.1|25383.7|25363.7|0
1728642660000|2024-10-11 10:31:00|25382.3|25362.3|25381.2|25341.2|25389.8|25362.3|25376.5|25341.2|0
1728642690000|2024-10-11 10:31:30|||||||||1
1728642760000|2024-10-11 10:32:40|25367.3|25347.3|25379.8|25339.8|25379.8|25347.3|25367.3|25338.3|0
1728642780000|2024-10-11 10:33:00|25381.2|25341.2|25381.2|25341.2|25381.2|25341.2|25381.2|25341.2|0
1728642800000|2024-10-11 10:33:20|25363.3|25343.3|25362.3|25342.3|25363.3|25343.3|25362.3|25342.3|5
1728642860000|2024-10-11 10:34:20|25363.3|25343.3|25367.3|25347.3|25367.3|25347.3|25363.3|25343.3|0
1728642900000|2024-10-11 10:35:00|25376.2|25336.2|25376.2|25336.2|25376.2|25336.2|25376.2|25336.2|0
1728642920000|2024-10-11 10:35:20|25374|25334|25371.2|25331.2|25374|25334|25371.2|25331.2|0
1728642940000|2024-10-11 10:35:40|25357.3|25337.3|25354.8|25334.8|25357.3|25337.3|25354.8|25334.8|1
1728642950000|2024-10-11 10:35:50|25354.7|25334.7|25356.2|25336.2|25356.2|25336.2|25354.7|25334.7|1
1728642960000|2024-10-11 10:36:00|25352.2|25332.2|25352.2|25332.2|25352.2|25332.2|25352.2|25332.2|0
1728642970000|2024-10-11 10:36:10|25354.7|25334.7|25354.7|25334.7|25354.7|25334.7|25353.7|25333.7|0
1728642980000|2024-10-11 10:36:20|25352.2|25332.2|25363.7|25343.7|25366.9|25343.7|25349.7|25326.9|6
1728643000000|2024-10-11 10:36:40|25359.7|25339.7|25359.7|25339.7|25359.7|25339.7|25359.7|25339.7|0
1728643010000|2024-10-11 10:36:50|25357.2|25337.2|25357.2|25337.2|25357.2|25337.2|25357.2|25337.2|0
1728643020000|2024-10-11 10:37:00|25356.2|25336.2|25363.3|25343.3|25363.3|25343.3|25356.2|25336.2|4
1728643030000|2024-10-11 10:37:10|25364.7|25344.7|25383.7|25363.7|25384.7|25363.7|25364.7|25344.7|1
1728643040000|2024-10-11 10:37:20|25391.2|25371.2|25391.2|25371.2|25391.2|25371.2|25391.2|25371.2|1
1728643050000|2024-10-11 10:37:30|25392.6|25372.6|25395.8|25375.8|25395.8|25375.8|25392.6|25372.6|0
1728643060000|2024-10-11 10:37:40|25397.2|25377.2|25397.2|25377.2|25397.2|25377.2|25397.2|25377.2|0
1728643070000|2024-10-11 10:37:50|25404.3|25364.3|25386.5|25366.5|25404.3|25366.5|25386.5|25364.3|4
1728643080000|2024-10-11 10:38:00|25394|25354|25394|25354|25394|25354|25394|25354|0
1728643090000|2024-10-11 10:38:10|25378.7|25358.7|25378.7|25358.7|25378.7|25358.7|25378.7|25358.7|0
1728643100000|2024-10-11 10:38:20|25391.2|25351.2|25391.2|25351.2|25391.2|25351.2|25391.2|25351.2|2
1728643130000|2024-10-11 10:38:50|25393.3|25353.3|25406.2|25366.2|25406.2|25366.2|25393.3|25353.3|0
1728643150000|2024-10-11 10:39:10|25415.1|25375.1|25415.1|25375.1|25415.1|25375.1|25415.1|25375.1|81
1728643170000|2024-10-11 10:39:30|25407.2|25387.2|25409.7|25389.7|25409.7|25389.7|25407.2|25387.2|2
1728643180000|2024-10-11 10:39:40|25416.5|25376.5|25393.7|25373.7|25425.4|25376.5|25393.7|25365.4|1
1728643190000|2024-10-11 10:39:50|25390.8|25370.8|25369.7|25349.7|25399.7|25370.8|25369.7|25346.2|7
1728643200000|2024-10-11 10:40:00|25367.2|25347.2|25369.7|25329.7|25369.7|25347.2|25358.7|25329.7|4
1728643210000|2024-10-11 10:40:10|25367.2|25327.2|25366.2|25326.2|25367.2|25327.2|25366.2|25326.2|1
1728643240000|2024-10-11 10:40:40|25356.2|25336.2|25354.7|25334.7|25356.2|25336.2|25354.7|25334.7|0
1728643250000|2024-10-11 10:40:50|25366.9|25326.9|25369.7|25349.7|25369.7|25349.7|25363.7|25326.9|3
1728643260000|2024-10-11 10:41:00|25375.2|25355.2|25384.7|25364.7|25384.7|25364.7|25375.2|25355.2|1
1728643270000|2024-10-11 10:41:10|25383.7|25363.7|25382.2|25362.2|25383.7|25363.7|25382.2|25362.2|0
1728643310000|2024-10-11 10:41:50|25374.7|25354.7|25364.7|25344.7|25374.7|25354.7|25364.7|25344.7|10
1728643320000|2024-10-11 10:42:00|25354.7|25334.7|25354.7|25334.7|25354.7|25334.7|25354.7|25334.7|1
1728643330000|2024-10-11 10:42:10|25352.2|25332.2|25352.2|25332.2|25352.2|25332.2|25352.2|25332.2|2
1728643350000|2024-10-11 10:42:30|||||||||1
1728643360000|2024-10-11 10:42:40|25349.7|25329.7|25352.2|25332.2|25352.2|25332.2|25349.7|25329.7|9
1728643390000|2024-10-11 10:43:10|25354.7|25334.7|25362.2|25342.2|25362.2|25342.2|25354.7|25334.7|2
1728643400000|2024-10-11 10:43:20|25359.7|25339.7|25359.7|25339.7|25359.7|25339.7|25359.7|25339.7|0
1728643440000|2024-10-11 10:44:00|25358.7|25338.7|25357.2|25337.2|25358.7|25338.7|25357.2|25337.2|0
1728643480000|2024-10-11 10:44:40|25358.3|25338.3|25359.7|25339.7|25359.7|25339.7|25358.3|25338.3|0
1728643500000|2024-10-11 10:45:00|25358.7|25338.7|25352.2|25332.2|25358.7|25338.7|25349.7|25329.7|10
1728643510000|2024-10-11 10:45:10|||||||||3
1728643520000|2024-10-11 10:45:20|25353.3|25333.3|25355.8|25335.8|25355.8|25335.8|25353.3|25333.3|2
1728643530000|2024-10-11 10:45:30|25357.2|25337.2|25357.2|25337.2|25357.2|25337.2|25357.2|25337.2|0
1728643540000|2024-10-11 10:45:40|25359.7|25339.7|25364.7|25344.7|25364.7|25344.7|25359.7|25339.7|0
1728643550000|2024-10-11 10:45:50|25369.7|25349.7|25369.7|25349.7|25369.7|25349.7|25369.7|25349.7|2
1728643560000|2024-10-11 10:46:00|25370.8|25350.8|25370.8|25350.8|25370.8|25350.8|25370.8|25350.8|0
1728643580000|2024-10-11 10:46:20|25372.2|25352.2|25372.2|25352.2|25372.2|25352.2|25372.2|25352.2|0
1728643600000|2024-10-11 10:46:40|25375.8|25355.8|25377.2|25357.2|25377.2|25357.2|25375.8|25355.8|3
1728643610000|2024-10-11 10:46:50|25374.7|25354.7|25367.2|25347.2|25374.7|25354.7|25367.2|25347.2|1
1728643620000|2024-10-11 10:47:00|25365.8|25345.8|25365.8|25345.8|25365.8|25345.8|25365.8|25345.8|0
1728643630000|2024-10-11 10:47:10|25364.7|25344.7|25366.2|25346.2|25366.2|25346.2|25364.7|25344.7|1
1728643640000|2024-10-11 10:47:20|25365.1|25345.1|25362.6|25342.6|25365.1|25345.1|25362.6|25342.6|1
1728643680000|2024-10-11 10:48:00|25363.7|25343.7|25362.6|25342.6|25363.7|25343.7|25362.6|25342.6|1
1728643700000|2024-10-11 10:48:20|25363.7|25343.7|25363.7|25343.7|25363.7|25343.7|25363.7|25343.7|0
1728643710000|2024-10-11 10:48:30|25358.7|25338.7|25358.7|25338.7|25358.7|25338.7|25358.7|25338.7|2
1728643720000|2024-10-11 10:48:40|25357.2|25337.2|25357.2|25337.2|25357.2|25337.2|25357.2|25337.2|4
1728643750000|2024-10-11 10:49:10|25352.2|25332.2|25321.1|25281.1|25352.2|25332.2|25307.2|25281.1|27
1728643770000|2024-10-11 10:49:30|25314.4|25294.4|25327.2|25307.2|25327.2|25307.2|25314.4|25294.4|1
1728643780000|2024-10-11 10:49:40|25328.3|25308.3|25331.9|25311.9|25331.9|25311.9|25328.3|25308.3|1
1728643790000|2024-10-11 10:49:50|25334.7|25314.7|25342.2|25322.2|25347.2|25327.2|25334.7|25314.7|1
1728643800000|2024-10-11 10:50:00|25337.2|25317.2|25337.2|25317.2|25337.2|25317.2|25337.2|25317.2|2
1728643820000|2024-10-11 10:50:20|25335.1|25315.1|25332.2|25312.2|25335.1|25315.1|25332.2|25312.2|0
1728643830000|2024-10-11 10:50:30|||||||||1
1728643850000|2024-10-11 10:50:50|25327.6|25307.6|25327.6|25307.6|25327.6|25307.6|25327.6|25307.6|2
1728643860000|2024-10-11 10:51:00|25324.7|25304.7|25327.2|25287.2|25329.7|25304.7|25324.7|25287.2|1
1728643870000|2024-10-11 10:51:10|25324.7|25284.7|25309.7|25289.7|25324.7|25293.6|25309.7|25284.7|2
1728643880000|2024-10-11 10:51:20|25313.6|25293.6|25312.2|25292.2|25313.6|25293.6|25309.7|25289.7|3
1728643890000|2024-10-11 10:51:30|25313.6|25293.6|25313.6|25293.6|25313.6|25293.6|25313.6|25293.6|0
1728643900000|2024-10-11 10:51:40|25322.6|25282.6|25299.7|25279.7|25322.6|25283.6|25299.7|25276.9|3
1728643920000|2024-10-11 10:52:00|||||||||1
1728643940000|2024-10-11 10:52:20|25300.8|25280.8|25302.2|25282.2|25302.2|25282.2|25300.8|25280.8|0
1728643950000|2024-10-11 10:52:30|25300.1|25280.1|25302.2|25282.2|25302.2|25282.2|25297.2|25277.2|5
1728643960000|2024-10-11 10:52:40|25311.1|25271.1|25300.1|25280.1|25311.1|25280.1|25300.1|25271.1|5
1728643970000|2024-10-11 10:52:50|25298.6|25278.6|25294.7|25274.7|25298.6|25278.6|25294.7|25274.7|4
1728644010000|2024-10-11 10:53:30|25297.2|25277.2|25302.2|25282.2|25302.2|25282.2|25297.2|25277.2|1
1728644040000|2024-10-11 10:54:00|25303.6|25283.6|25302.2|25282.2|25303.6|25283.6|25302.2|25282.2|0
1728644050000|2024-10-11 10:54:10|25303.6|25283.6|25303.6|25283.6|25303.6|25283.6|25303.6|25283.6|0
1728644060000|2024-10-11 10:54:20|||||||||2
1728644070000|2024-10-11 10:54:30|25297.2|25277.2|25297.2|25277.2|25297.2|25277.2|25294.7|25274.7|1
1728644080000|2024-10-11 10:54:40|25296.1|25276.1|25296.1|25276.1|25296.1|25276.1|25296.1|25276.1|0
1728644100000|2024-10-11 10:55:00|25292.6|25272.6|25293.6|25273.6|25295.1|25275.1|25292.6|25272.6|0
1728644110000|2024-10-11 10:55:10|25295.1|25275.1|25296.1|25276.1|25296.1|25276.1|25295.1|25275.1|1
1728644180000|2024-10-11 10:56:20|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|1
1728644210000|2024-10-11 10:56:50|25293.6|25273.6|25292.2|25272.2|25293.6|25273.6|25292.2|25272.2|0
1728644230000|2024-10-11 10:57:10|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|5
1728644270000|2024-10-11 10:57:50|25293.3|25273.3|25293.3|25273.3|25293.3|25273.3|25293.3|25273.3|1
1728644280000|2024-10-11 10:58:00|25301.1|25261.1|25287.6|25267.6|25301.1|25267.6|25287.6|25261.1|0
1728644290000|2024-10-11 10:58:10|25283.6|25263.6|25282.2|25262.2|25283.6|25263.6|25282.2|25262.2|0
1728644300000|2024-10-11 10:58:20|25281.1|25261.1|25280.8|25260.8|25281.1|25261.1|25280.8|25260.8|0
1728644310000|2024-10-11 10:58:30|25282.2|25262.2|25282.2|25262.2|25282.2|25262.2|25282.2|25262.2|0
1728644320000|2024-10-11 10:58:40|25279.7|25259.7|25279.7|25259.7|25279.7|25259.7|25279.7|25259.7|0
1728644330000|2024-10-11 10:58:50|25267.2|25247.2|25227.6|25207.6|25267.2|25247.2|25226.1|25206.1|33
1728644340000|2024-10-11 10:59:00|25232.6|25212.6|25232.6|25212.6|25232.6|25212.6|25232.6|25212.6|4
1728644350000|2024-10-11 10:59:10|25235.1|25215.1|25225.1|25205.1|25235.1|25215.1|25225.1|25205.1|4
1728644360000|2024-10-11 10:59:20|25226.1|25206.1|25232.6|25212.6|25232.6|25212.6|25226.1|25206.1|3
1728644370000|2024-10-11 10:59:30|||||||||1
1728644380000|2024-10-11 10:59:40|25231.5|25211.5|25232.6|25212.6|25232.6|25212.6|25231.5|25211.5|0
1728644390000|2024-10-11 10:59:50|25230.4|25210.4|25230.4|25210.4|25230.4|25210.4|25230.4|25210.4|0
1728644400000|2024-10-11 11:00:00|25226.5|25206.5|25226.5|25206.5|25226.5|25206.5|25226.5|25206.5|2
1728644410000|2024-10-11 11:00:10|25227.6|25207.6|25227.6|25207.6|25227.6|25207.6|25227.6|25207.6|2
1728644420000|2024-10-11 11:00:20|25231.5|25211.5|25232.6|25212.6|25232.6|25212.6|25231.5|25211.5|1
1728644430000|2024-10-11 11:00:30|25234|25214|25235.1|25215.1|25235.1|25215.1|25232.6|25212.6|1
1728644440000|2024-10-11 11:00:40|25232.6|25212.6|25232.6|25212.6|25235.1|25215.1|25232.6|25212.6|0
1728644460000|2024-10-11 11:01:00|25231.5|25211.5|25230.1|25210.1|25231.5|25211.5|25230.1|25210.1|2
1728644470000|2024-10-11 11:01:10|25222.6|25202.6|25222.6|25202.6|25222.6|25202.6|25222.6|25202.6|2
1728644500000|2024-10-11 11:01:40|||||||||1
1728644510000|2024-10-11 11:01:50|25227.6|25207.6|25242.6|25202.6|25242.6|25210.1|25227.6|25202.6|3
1728644520000|2024-10-11 11:02:00|25231.5|25211.5|25235.1|25215.1|25235.1|25215.1|25230.1|25210.1|2
1728644540000|2024-10-11 11:02:20|25240.1|25220.1|25240.1|25220.1|25240.1|25220.1|25240.1|25220.1|2
1728644550000|2024-10-11 11:02:30|25245.1|25225.1|25243.6|25223.6|25247.6|25227.6|25242.6|25222.6|7
1728644560000|2024-10-11 11:02:40|25244|25224|25242.6|25222.6|25245.1|25225.1|25242.6|25222.6|2
1728644570000|2024-10-11 11:02:50|25247.6|25227.6|25247.6|25227.6|25247.6|25227.6|25247.6|25227.6|2
1728644580000|2024-10-11 11:03:00|25249.7|25229.7|25252.5|25232.5|25252.5|25232.5|25249.7|25229.7|0
1728644590000|2024-10-11 11:03:10|25249.3|25229.3|25250|25210|25254|25229.3|25249.3|25210|3
1728644600000|2024-10-11 11:03:20|25240|25220|25240|25220|25240|25220|25240|25220|2
1728644610000|2024-10-11 11:03:30|25241.1|25221.1|25241.1|25221.1|25241.1|25221.1|25241.1|25221.1|1
1728644620000|2024-10-11 11:03:40|25241.5|25221.5|25240|25220|25242.5|25222.5|25240|25220|0
1728644630000|2024-10-11 11:03:50|25242.5|25222.5|25242.5|25222.5|25242.5|25222.5|25242.5|25222.5|0
1728644640000|2024-10-11 11:04:00|25241.5|25221.5|25237.5|25217.5|25241.5|25221.5|25237.5|25217.5|0
1728644650000|2024-10-11 11:04:10|||||||||3
1728644680000|2024-10-11 11:04:40|25235|25215|25235|25215|25235|25215|25235|25215|0
1728644700000|2024-10-11 11:05:00|25232.5|25212.5|25232.5|25212.5|25232.5|25212.5|25232.5|25212.5|1
1728644720000|2024-10-11 11:05:20|25233.6|25213.6|25246.1|25206.1|25246.1|25215|25233.6|25206.1|12
1728644730000|2024-10-11 11:05:30|25242.5|25222.5|25255.8|25235.8|25272.5|25235.8|25242.5|25206.9|1
1728644740000|2024-10-11 11:05:40|25261.1|25241.1|25262.5|25242.5|25262.5|25242.5|25261.1|25241.1|12
1728644760000|2024-10-11 11:06:00|25261.5|25241.5|25256.5|25236.5|25261.5|25241.5|25256.5|25236.5|2
1728644770000|2024-10-11 11:06:10|25255|25235|25257.5|25237.5|25257.5|25237.5|25255|25235|0
1728644780000|2024-10-11 11:06:20|25260|25240|25265|25245|25265|25245|25259|25239|25
1728644790000|2024-10-11 11:06:30|25266.1|25246.1|25267.2|25247.2|25267.2|25247.2|25266.1|25246.1|0
1728644810000|2024-10-11 11:06:50|25268.3|25248.3|25287.5|25247.5|25287.5|25251.1|25268.3|25243.3|0
1728644820000|2024-10-11 11:07:00|25291.5|25251.5|25288.3|25268.3|25291.5|25268.3|25283.6|25251.5|17
1728644830000|2024-10-11 11:07:10|25291.1|25271.1|25288.6|25268.6|25291.1|25271.1|25288.6|25268.6|0
1728644840000|2024-10-11 11:07:20|25284.7|25264.7|25284.7|25264.7|25284.7|25264.7|25284.7|25264.7|3
1728644850000|2024-10-11 11:07:30|25286.9|25266.9|25291.1|25271.1|25291.1|25271.1|25286.9|25266.9|0
1728644860000|2024-10-11 11:07:40|25297.2|25277.2|25299.4|25279.4|25299.4|25279.4|25297.2|25277.2|5
1728644870000|2024-10-11 11:07:50|25300.5|25280.5|25300.5|25280.5|25300.5|25280.5|25300.5|25280.5|0
1728644880000|2024-10-11 11:08:00|25300.8|25280.8|25300.8|25280.8|25300.8|25280.8|25300.8|25280.8|1
1728644890000|2024-10-11 11:08:10|25302.2|25282.2|25302.2|25282.2|25302.2|25282.2|25302.2|25282.2|0
1728644900000|2024-10-11 11:08:20|25304.7|25284.7|25314.4|25294.4|25314.4|25294.4|25304.7|25284.7|3
1728644910000|2024-10-11 11:08:30|25312.2|25292.2|25317.2|25297.2|25317.2|25297.2|25312.2|25292.2|2
1728644930000|2024-10-11 11:08:50|25328.3|25288.3|25331.1|25291.1|25332.2|25292.2|25328.3|25288.3|0
1728644940000|2024-10-11 11:09:00|25329.7|25289.7|25338.3|25298.3|25338.3|25298.3|25329.7|25289.7|3
1728644950000|2024-10-11 11:09:10|25339.7|25299.7|25332.2|25312.2|25339.7|25312.2|25332.2|25299.7|1
1728644960000|2024-10-11 11:09:20|25327.2|25307.2|25338.3|25298.3|25338.3|25307.2|25327.2|25298.3|1
1728644970000|2024-10-11 11:09:30|25341.1|25301.1|25332.2|25312.2|25341.1|25312.2|25327.2|25301.1|11
1728644990000|2024-10-11 11:09:50|25333.3|25313.3|25334.7|25314.7|25334.7|25314.7|25333.3|25313.3|0
1728645000000|2024-10-11 11:10:00|25322.2|25302.2|25322.2|25302.2|25322.2|25302.2|25322.2|25302.2|4
1728645010000|2024-10-11 11:10:10|25330|25290|25312.2|25292.2|25330|25295|25312.2|25287.2|0
1728645020000|2024-10-11 11:10:20|25310.8|25290.8|25292.2|25252.2|25319.7|25290.8|25292.2|25252.2|7
1728645030000|2024-10-11 11:10:30|25280|25260|25279|25239|25280|25260|25270|25239|2
1728645040000|2024-10-11 11:10:40|25274.7|25234.7|25258.6|25238.6|25274.7|25241.1|25258.6|25234.7|5
1728645050000|2024-10-11 11:10:50|25271.1|25231.1|25281.1|25241.1|25281.1|25243.6|25263.6|25231.1|4
1728645060000|2024-10-11 11:11:00|25284|25244|25278.6|25258.6|25286.1|25258.6|25277.2|25244|3
1728645070000|2024-10-11 11:11:10|25291.1|25251.1|25296.1|25276.1|25297.2|25277.2|25282.2|25251.1|2
1728645100000|2024-10-11 11:11:40|25297.2|25277.2|25292.2|25272.2|25297.2|25277.2|25292.2|25272.2|1
1728645120000|2024-10-11 11:12:00|25300|25260|25283.6|25263.6|25300|25270|25283.6|25260|2
1728645130000|2024-10-11 11:12:10|25280|25260|25278.6|25258.6|25280|25260|25278.6|25258.6|0
1728645160000|2024-10-11 11:12:40|||||||||1
1728645180000|2024-10-11 11:13:00|25277.2|25257.2|25286.1|25246.1|25286.1|25257.2|25277.2|25246.1|1
1728645190000|2024-10-11 11:13:10|25268.6|25248.6|25268.6|25248.6|25268.6|25248.6|25268.6|25248.6|0
1728645200000|2024-10-11 11:13:20|25277.5|25237.5|25277.5|25237.5|25277.5|25237.5|25277.5|25237.5|0
1728645210000|2024-10-11 11:13:30|25266.5|25246.5|25265|25245|25266.5|25246.5|25265|25245|1
1728645230000|2024-10-11 11:13:50|25266.1|25246.1|25266.1|25246.1|25266.1|25246.1|25266.1|25246.1|1
1728645270000|2024-10-11 11:14:30|25264.7|25244.7|25264.7|25244.7|25264.7|25244.7|25264.7|25244.7|1
1728645280000|2024-10-11 11:14:40|25259.7|25239.7|25267.5|25227.5|25267.5|25239.7|25259.7|25227.5|1
1728645290000|2024-10-11 11:14:50|25266.1|25226.1|25266.1|25226.1|25266.1|25226.1|25266.1|25226.1|1
1728645300000|2024-10-11 11:15:00|25264.7|25224.7|25247.2|25227.2|25264.7|25231.5|25247.2|25224.7|4
1728645320000|2024-10-11 11:15:20|||||||||1
1728645330000|2024-10-11 11:15:30|25248.6|25228.6|25256.1|25236.1|25256.1|25236.1|25248.6|25228.6|0
1728645380000|2024-10-11 11:16:20|25258.6|25238.6|25254.7|25234.7|25258.6|25238.6|25254.7|25234.7|0
1728645400000|2024-10-11 11:16:40|25255.8|25235.8|25257.2|25237.2|25257.2|25237.2|25255.8|25235.8|0
1728645410000|2024-10-11 11:16:50|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|0
1728645420000|2024-10-11 11:17:00|25262.2|25242.2|25273.3|25233.3|25273.3|25242.2|25262.2|25233.3|1
1728645430000|2024-10-11 11:17:10|25274.7|25234.7|25274.7|25234.7|25274.7|25234.7|25274.7|25234.7|0
1728645460000|2024-10-11 11:17:40|25267.2|25247.2|25282.2|25242.2|25282.2|25247.2|25267.2|25239.7|0
1728645470000|2024-10-11 11:17:50|25277.2|25257.2|25289.7|25249.7|25289.7|25257.2|25277.2|25249.7|0
1728645480000|2024-10-11 11:18:00|25280.8|25260.8|25280.8|25260.8|25280.8|25260.8|25280.8|25260.8|0
1728645490000|2024-10-11 11:18:10|25287.2|25267.2|25298.3|25258.3|25298.3|25267.2|25287.2|25258.3|3
1728645510000|2024-10-11 11:18:30|25289.4|25269.4|25289.4|25269.4|25289.4|25269.4|25289.4|25269.4|0
1728645520000|2024-10-11 11:18:40|25292.2|25272.2|25292.2|25272.2|25292.2|25272.2|25292.2|25272.2|0
1728645540000|2024-10-11 11:19:00|25289.7|25269.7|25289.7|25269.7|25289.7|25269.7|25289.7|25269.7|0
1728645560000|2024-10-11 11:19:20|25287.2|25267.2|25282.2|25262.2|25287.2|25267.2|25282.2|25262.2|4
1728645590000|2024-10-11 11:19:50|25283.6|25263.6|25287.2|25267.2|25287.2|25267.2|25283.6|25263.6|2
1728645600000|2024-10-11 11:20:00|25288.3|25268.3|25292.2|25272.2|25292.2|25272.2|25288.3|25268.3|0
1728645610000|2024-10-11 11:20:10|25304.7|25264.7|25297.2|25277.2|25304.7|25277.2|25295.8|25264.7|1
1728645620000|2024-10-11 11:20:20|25309.7|25269.7|25302.2|25282.2|25313.3|25282.2|25302.2|25269.7|0
1728645630000|2024-10-11 11:20:30|25313.3|25273.3|25313.3|25273.3|25313.3|25273.3|25313.3|25273.3|0
1728645640000|2024-10-11 11:20:40|25305.8|25285.8|25310.8|25290.8|25310.8|25290.8|25305.8|25285.8|0
1728645650000|2024-10-11 11:20:50|25309.7|25289.7|25309.7|25289.7|25312.2|25292.2|25309.7|25289.7|1
1728645680000|2024-10-11 11:21:20|25310.8|25290.8|25312.2|25292.2|25312.2|25292.2|25310.8|25290.8|0
1728645690000|2024-10-11 11:21:30|25309.7|25289.7|25309.7|25289.7|25309.7|25289.7|25309.7|25289.7|0
1728645710000|2024-10-11 11:21:50|25312.2|25292.2|25312.2|25292.2|25312.2|25292.2|25312.2|25292.2|0
1728645730000|2024-10-11 11:22:10|25314.7|25294.7|25315.8|25295.8|25315.8|25295.8|25314.7|25294.7|3
1728645740000|2024-10-11 11:22:20|25317.2|25297.2|25317.2|25297.2|25317.2|25297.2|25317.2|25297.2|3
1728645760000|2024-10-11 11:22:40|25314.7|25294.7|25314.7|25294.7|25314.7|25294.7|25314.7|25294.7|1
1728645790000|2024-10-11 11:23:10|25313.6|25293.6|25312.2|25292.2|25313.6|25293.6|25309.7|25289.7|0
1728645800000|2024-10-11 11:23:20|25310.8|25290.8|25309.7|25289.7|25310.8|25290.8|25309.7|25289.7|1
1728645830000|2024-10-11 11:23:50|25308.6|25288.6|25307.2|25287.2|25308.6|25288.6|25307.2|25287.2|0
1728645840000|2024-10-11 11:24:00|25298.9|25278.9|25295.8|25275.8|25298.9|25278.9|25295.8|25275.8|4
1728645850000|2024-10-11 11:24:10|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|0
1728645860000|2024-10-11 11:24:20|25293.6|25273.6|25293.6|25273.6|25293.6|25273.6|25293.6|25273.6|0
1728645870000|2024-10-11 11:24:30|25292.2|25272.2|25292.2|25272.2|25292.2|25272.2|25292.2|25272.2|0
1728645890000|2024-10-11 11:24:50|25291.1|25271.1|25289.7|25269.7|25291.1|25271.1|25289.7|25269.7|0
1728645910000|2024-10-11 11:25:10|25294.7|25254.7|25294.7|25254.7|25294.7|25254.7|25294.7|25254.7|1
1728645930000|2024-10-11 11:25:30|25279.7|25259.7|25279.7|25259.7|25279.7|25259.7|25279.7|25259.7|1
1728645940000|2024-10-11 11:25:40|25282.2|25262.2|25282.2|25262.2|25282.2|25262.2|25282.2|25262.2|0
1728645950000|2024-10-11 11:25:50|25296.1|25256.1|25289.7|25269.7|25296.1|25269.7|25289.7|25256.1|2
1728645970000|2024-10-11 11:26:10|25293.6|25273.6|25293.6|25273.6|25293.6|25273.6|25293.6|25273.6|1
1728646020000|2024-10-11 11:27:00|25297.2|25277.2|25323.6|25303.6|25323.6|25303.6|25297.2|25277.2|4
1728646030000|2024-10-11 11:27:10|25327.2|25307.2|25324.7|25304.7|25329.7|25309.7|25324.7|25304.7|1
1728646040000|2024-10-11 11:27:20|||||||||1
1728646050000|2024-10-11 11:27:30|||||||||2
1728646060000|2024-10-11 11:27:40|25327.2|25307.2|25327.2|25307.2|25327.2|25307.2|25327.2|25307.2|2
1728646080000|2024-10-11 11:28:00|25322.2|25302.2|25322.2|25302.2|25322.2|25302.2|25322.2|25302.2|3
1728646090000|2024-10-11 11:28:10|25319.7|25299.7|25314.7|25294.7|25319.7|25299.7|25314.7|25294.7|1
1728646100000|2024-10-11 11:28:20|25309.7|25274.7|25289.7|25269.7|25309.7|25275.4|25289.7|25269.7|5
1728646110000|2024-10-11 11:28:30|25287.5|25267.5|25282.2|25262.2|25287.5|25267.5|25282.2|25262.2|2
1728646120000|2024-10-11 11:28:40|25279.7|25259.7|25269.3|25249.3|25279.7|25259.7|25269.3|25249.3|2
1728646130000|2024-10-11 11:28:50|25264.3|25244.3|25288.3|25248.3|25288.3|25248.3|25263.6|25241.1|2
1728646140000|2024-10-11 11:29:00|25291.1|25251.1|25285.8|25265.8|25298.3|25269.4|25283.3|25251.1|7
1728646150000|2024-10-11 11:29:10|25289.4|25269.4|25289.4|25269.4|25289.4|25269.4|25289.4|25269.4|0
1728646160000|2024-10-11 11:29:20|25292.2|25272.2|25295|25275|25297.2|25277.2|25292.2|25272.2|2
1728646170000|2024-10-11 11:29:30|25296.1|25276.1|25297.2|25277.2|25297.2|25277.2|25296.1|25276.1|4
1728646180000|2024-10-11 11:29:40|25301.1|25281.1|25299.7|25279.7|25302.2|25282.2|25299.7|25279.7|0
1728646190000|2024-10-11 11:29:50|25302.5|25282.5|25319.7|25279.7|25319.7|25284.7|25302.5|25279.7|1
1728646200000|2024-10-11 11:30:00|25312.9|25292.9|25325|25305|25327.2|25307.2|25312.9|25292.9|2
1728646210000|2024-10-11 11:30:10|25327.2|25307.2|25327.2|25307.2|25327.2|25307.2|25327.2|25307.2|1
1728646220000|2024-10-11 11:30:20|25336.1|25296.1|25337.2|25317.2|25337.2|25317.2|25322.2|25293.3|9
1728646230000|2024-10-11 11:30:30|25349.7|25309.7|25339.7|25319.7|25349.7|25319.7|25337.2|25309.7|1
1728646240000|2024-10-11 11:30:40|25338.6|25318.6|25338.6|25318.6|25338.6|25318.6|25337.2|25317.2|0
1728646250000|2024-10-11 11:30:50|25337.2|25317.2|25337.2|25317.2|25339.7|25319.7|25337.2|25317.2|0
1728646260000|2024-10-11 11:31:00|25335|25315|25337.2|25317.2|25337.2|25317.2|25330.8|25310.8|58
1728646270000|2024-10-11 11:31:10|25360.4|25300.4|25353.3|25333.3|25360.4|25333.3|25351.9|25300.4|0
1728646280000|2024-10-11 11:31:20|25351.9|25331.9|25351.9|25331.9|25351.9|25331.9|25351.9|25331.9|2
1728646290000|2024-10-11 11:31:30|25350.8|25330.8|25366.1|25306.1|25366.1|25330.8|25349.4|25306.1|7
1728646300000|2024-10-11 11:31:40|25363.3|25303.3|25363.3|25303.3|25363.3|25303.3|25363.3|25303.3|0
1728646310000|2024-10-11 11:31:50|25361.9|25301.9|25331.9|25311.9|25361.9|25311.9|25330.8|25301.9|3
1728646330000|2024-10-11 11:32:10|25330.8|25310.8|25333.3|25313.3|25333.3|25313.3|25330.8|25310.8|6
1728646360000|2024-10-11 11:32:40|||||||||2
1728646410000|2024-10-11 11:33:30|25356.9|25316.9|25349.4|25329.4|25356.9|25329.4|25349.4|25316.9|1
1728646430000|2024-10-11 11:33:50|||||||||1
1728646440000|2024-10-11 11:34:00|25346.1|25326.1|25346.9|25306.9|25349.7|25326.1|25346.1|25306.9|2
1728646480000|2024-10-11 11:34:40|25333.6|25313.6|25333.6|25313.6|25333.6|25313.6|25333.6|25313.6|0
1728646490000|2024-10-11 11:34:50|25343.3|25303.3|25334.4|25314.4|25343.3|25314.4|25334.4|25303.3|0
1728646500000|2024-10-11 11:35:00|25343.3|25303.3|25343.3|25303.3|25343.3|25303.3|25343.3|25303.3|0
1728646510000|2024-10-11 11:35:10|25341.9|25301.9|25341.9|25301.9|25341.9|25301.9|25341.9|25301.9|0
1728646540000|2024-10-11 11:35:40|25330.8|25310.8|25329.4|25309.4|25330.8|25310.8|25329.4|25309.4|0
1728646570000|2024-10-11 11:36:10|25328.3|25308.3|25326.9|25306.9|25328.3|25308.3|25326.9|25306.9|0
1728646640000|2024-10-11 11:37:20|25329|25309|25329.7|25309.7|25331.9|25311.9|25329|25309|0
1728646650000|2024-10-11 11:37:30|25326.9|25306.9|25329.4|25309.4|25329.4|25309.4|25326.9|25306.9|7
1728646670000|2024-10-11 11:37:50|25331.9|25311.9|25331.9|25311.9|25331.9|25311.9|25331.9|25311.9|3
1728646680000|2024-10-11 11:38:00|25336.1|25316.1|25351.9|25331.9|25353.6|25331.9|25336.1|25313.6|1
1728646690000|2024-10-11 11:38:10|25352.9|25332.9|25363.3|25343.3|25363.3|25343.3|25352.9|25332.9|9
1728646710000|2024-10-11 11:38:30|25364.4|25344.4|25366.9|25346.9|25366.9|25346.9|25364.4|25344.4|1
1728646720000|2024-10-11 11:38:40|25371.9|25351.9|25371.9|25351.9|25371.9|25351.9|25371.9|25351.9|1
1728646750000|2024-10-11 11:39:10|25379.7|25339.7|25379.7|25339.7|25379.7|25339.7|25379.7|25339.7|1
1728646760000|2024-10-11 11:39:20|25368.6|25348.6|25361.9|25341.9|25368.6|25348.6|25361.9|25341.9|0
1728646770000|2024-10-11 11:39:30|25365.8|25345.8|25387.9|25367.9|25387.9|25367.9|25365.8|25345.8|9
1728646780000|2024-10-11 11:39:40|25388.3|25368.3|25384.4|25364.4|25388.3|25368.3|25384.4|25364.4|1
1728646790000|2024-10-11 11:39:50|25385.4|25365.4|25385.4|25365.4|25385.4|25365.4|25385.4|25365.4|1
1728646800000|2024-10-11 11:40:00|25451.9|25411.9|25446.9|25426.9|25451.9|25431.9|25444|25411.9|10
1728646810000|2024-10-11 11:40:10|25444.4|25424.4|25427.9|25407.9|25444.4|25424.4|25426.5|25395.4|4
1728646820000|2024-10-11 11:40:20|25426.9|25406.9|25420.4|25400.4|25426.9|25406.9|25420.4|25400.4|4
1728646830000|2024-10-11 11:40:30|25421.9|25401.9|25421.9|25401.9|25421.9|25401.9|25414.4|25394.4|6
1728646840000|2024-10-11 11:40:40|25422.9|25402.9|25482.9|25462.9|25483.3|25463.3|25422.9|25402.9|10
1728646850000|2024-10-11 11:40:50|25481.9|25461.9|25481.9|25461.9|25482.9|25462.9|25481.9|25461.9|2
1728646860000|2024-10-11 11:41:00|25483.3|25463.3|25485.8|25465.8|25485.8|25465.8|25483.3|25463.3|5
1728646870000|2024-10-11 11:41:10|25486.9|25466.9|25506.9|25466.9|25506.9|25466.9|25486.9|25466.9|2
1728646880000|2024-10-11 11:41:20|25499.4|25479.4|25495.4|25475.4|25508.3|25479.4|25495.4|25466.9|2
1728646890000|2024-10-11 11:41:30|25490.4|25470.4|25486.1|25466.1|25490.4|25470.4|25486.1|25466.1|2
1728646900000|2024-10-11 11:41:40|25487.2|25467.2|25480.4|25460.4|25487.2|25467.2|25480.4|25460.4|6
1728646910000|2024-10-11 11:41:50|25479.4|25459.4|25484.4|25464.4|25484.4|25464.4|25479.4|25459.4|3
1728646920000|2024-10-11 11:42:00|25480.4|25460.4|25480.4|25460.4|25480.4|25460.4|25480.4|25460.4|0
1728646930000|2024-10-11 11:42:10|25498.3|25458.3|25487.2|25467.2|25498.3|25467.2|25487.2|25456.9|4
1728646940000|2024-10-11 11:42:20|25484.4|25464.4|25486.9|25466.9|25486.9|25466.9|25484.4|25464.4|31
1728646950000|2024-10-11 11:42:30|25486.8|25466.8|25485.8|25465.8|25486.8|25466.8|25485.8|25465.8|2
1728646960000|2024-10-11 11:42:40|25494.7|25454.7|25494.7|25454.7|25494.7|25454.7|25494.7|25454.7|4
1728646970000|2024-10-11 11:42:50|25493.3|25453.3|25445.8|25425.8|25493.3|25462.2|25445.8|25425.8|8
1728646980000|2024-10-11 11:43:00|25446.8|25426.8|25446.8|25426.8|25446.8|25426.8|25446.8|25426.8|0
1728646990000|2024-10-11 11:43:10|25448.3|25428.3|25459.3|25439.3|25467.6|25440.8|25448.3|25427.6|3
1728647000000|2024-10-11 11:43:20|25457.9|25437.9|25454.3|25434.3|25459.3|25439.3|25454.3|25434.3|3
1728647010000|2024-10-11 11:43:30|25455.4|25435.4|25459.3|25439.3|25459.3|25439.3|25455.4|25435.4|2
1728647020000|2024-10-11 11:43:40|25460.8|25440.8|25460.8|25440.8|25460.8|25440.8|25460.8|25440.8|0
1728647060000|2024-10-11 11:44:20|||||||||1
1728647070000|2024-10-11 11:44:30|25461.8|25441.8|25472.6|25452.6|25472.6|25452.6|25461.8|25441.8|3
1728647080000|2024-10-11 11:44:40|25474|25454|25472.9|25452.9|25474|25454|25472.9|25452.9|2
1728647100000|2024-10-11 11:45:00|25474.3|25454.3|25463.3|25443.3|25474.3|25454.3|25463.3|25443.3|5
1728647120000|2024-10-11 11:45:20|25475.4|25435.4|25478.3|25438.3|25478.3|25438.3|25475.4|25435.4|3
1728647130000|2024-10-11 11:45:30|25482.5|25442.5|25474.7|25454.7|25482.5|25454.7|25474.7|25442.5|1
1728647140000|2024-10-11 11:45:40|25473.3|25453.3|25475.8|25455.8|25475.8|25455.8|25473.3|25453.3|1
1728647150000|2024-10-11 11:45:50|25473.3|25453.3|25464.3|25444.3|25473.3|25453.3|25464.3|25444.3|6
1728647160000|2024-10-11 11:46:00|25461.8|25441.8|25460.8|25440.8|25461.8|25441.8|25460.8|25440.8|0
1728647170000|2024-10-11 11:46:10|25459.7|25439.7|25444.3|25424.3|25459.7|25439.7|25444.3|25424.3|11
1728647180000|2024-10-11 11:46:20|25443.3|25423.3|25444.3|25424.3|25445.8|25425.8|25440.8|25420.8|6
1728647190000|2024-10-11 11:46:30|25443.3|25423.3|25434.7|25394.7|25443.3|25423.3|25426.8|25394.7|5
1728647200000|2024-10-11 11:46:40|25426.8|25406.8|25444.3|25424.3|25444.3|25424.3|25426.8|25406.8|5
1728647210000|2024-10-11 11:46:50|25446.8|25426.8|25446.8|25426.8|25446.8|25426.8|25446.8|25426.8|1
1728647220000|2024-10-11 11:47:00|25447.9|25427.9|25460.1|25440.1|25460.1|25440.1|25447.9|25427.9|2
1728647230000|2024-10-11 11:47:10|25461.5|25441.5|25464|25444|25464|25444|25461.5|25441.5|1
1728647240000|2024-10-11 11:47:20|25461.8|25441.8|25462.2|25442.2|25462.2|25442.2|25460.8|25440.8|5
1728647250000|2024-10-11 11:47:30|25460.8|25440.8|25456.8|25436.8|25460.8|25440.8|25456.8|25436.8|0
1728647300000|2024-10-11 11:48:20|25458.3|25418.3|25458.3|25418.3|25458.3|25418.3|25458.3|25418.3|6
1728647320000|2024-10-11 11:48:40|25451.8|25411.8|25439.3|25419.3|25451.8|25419.3|25439.3|25411.8|2
1728647380000|2024-10-11 11:49:40|25440.8|25420.8|25444.3|25424.3|25444.3|25424.3|25440.8|25420.8|1
1728647410000|2024-10-11 11:50:10|25443.3|25423.3|25456.8|25416.8|25456.8|25423.3|25438.3|25414|4
1728647430000|2024-10-11 11:50:30|25449.3|25429.3|25454.3|25434.3|25454.3|25434.3|25449.3|25429.3|0
1728647470000|2024-10-11 11:51:10|25453.3|25433.3|25451.8|25431.8|25454.3|25434.3|25451.8|25431.8|0
1728647490000|2024-10-11 11:51:30|25454.3|25434.3|25456.8|25436.8|25456.8|25436.8|25454.3|25434.3|0
1728647500000|2024-10-11 11:51:40|25459|25439|25459|25439|25459|25439|25459|25439|2
1728647510000|2024-10-11 11:51:50|25461.2|25441.2|25461.2|25441.2|25461.2|25441.2|25461.2|25441.2|1
1728647520000|2024-10-11 11:52:00|25464|25444|25462.9|25442.9|25464|25444|25462.9|25442.9|0
1728647530000|2024-10-11 11:52:10|25464.3|25444.3|25461.8|25441.8|25464.3|25444.3|25461.8|25441.8|2
1728647550000|2024-10-11 11:52:30|25460.8|25440.8|25460.8|25440.8|25460.8|25440.8|25460.8|25440.8|1
1728647560000|2024-10-11 11:52:40|25461.8|25441.8|25461.8|25441.8|25463.3|25443.3|25460.8|25440.8|0
1728647570000|2024-10-11 11:52:50|25459.3|25439.3|25459.3|25439.3|25459.3|25439.3|25459.3|25439.3|0
1728647580000|2024-10-11 11:53:00|25455.8|25435.8|25455.8|25435.8|25455.8|25435.8|25455.8|25435.8|1
1728647590000|2024-10-11 11:53:10|25466.8|25426.8|25455.8|25435.8|25466.8|25435.8|25455.8|25426.8|1
1728647620000|2024-10-11 11:53:40|25459.3|25439.3|25459.3|25439.3|25459.3|25439.3|25459.3|25439.3|0
1728647630000|2024-10-11 11:53:50|25458.3|25438.3|25460.8|25440.8|25460.8|25440.8|25456.8|25436.8|3
1728647640000|2024-10-11 11:54:00|25459.7|25439.7|25461.8|25441.8|25461.8|25441.8|25459.7|25439.7|0
1728647660000|2024-10-11 11:54:20|25459.3|25439.3|25459.3|25439.3|25461.8|25441.8|25459.3|25439.3|1
1728647670000|2024-10-11 11:54:30|25456.8|25436.8|25460.8|25440.8|25460.8|25440.8|25456.8|25436.8|4
1728647680000|2024-10-11 11:54:40|25459.7|25439.7|25456.8|25436.8|25459.7|25439.7|25456.8|25436.8|4
1728647700000|2024-10-11 11:55:00|||||||||1
1728647710000|2024-10-11 11:55:10|25457.9|25437.9|25459.3|25439.3|25459.3|25439.3|25457.9|25437.9|0
1728647720000|2024-10-11 11:55:20|25461.8|25441.8|25472.9|25452.9|25472.9|25452.9|25461.8|25441.8|3
1728647730000|2024-10-11 11:55:30|25474.3|25454.3|25515.1|25495.1|25515.1|25495.1|25474.3|25454.3|18
1728647740000|2024-10-11 11:55:40|25516.5|25496.5|25511.8|25491.8|25525.4|25496.5|25510.4|25482.9|10
1728647750000|2024-10-11 11:55:50|25507.9|25487.9|25509.3|25489.3|25510.4|25490.4|25506.8|25486.8|31
1728647760000|2024-10-11 11:56:00|25510.4|25490.4|25510.4|25490.4|25510.4|25490.4|25510.4|25490.4|2
1728647770000|2024-10-11 11:56:10|25511.8|25491.8|25513.3|25493.3|25514.3|25494.3|25510.4|25490.4|1
1728647780000|2024-10-11 11:56:20|25512.9|25492.9|25514.3|25494.3|25514.3|25494.3|25512.9|25492.9|0
1728647790000|2024-10-11 11:56:30|25512.9|25492.9|25514|25494|25514|25494|25512.9|25492.9|1
1728647800000|2024-10-11 11:56:40|25510.4|25490.4|25516.8|25496.8|25517.9|25497.9|25510.4|25490.4|2
1728647810000|2024-10-11 11:56:50|25515.4|25495.4|25513.2|25493.2|25515.4|25495.4|25513.2|25493.2|7
1728647820000|2024-10-11 11:57:00|25510.7|25490.7|25511.8|25491.8|25511.8|25491.8|25510.7|25490.7|0
1728647830000|2024-10-11 11:57:10|25510.4|25490.4|25510.4|25490.4|25510.4|25490.4|25510.4|25490.4|0
1728647840000|2024-10-11 11:57:20|25508.2|25488.2|25506.8|25486.8|25508.2|25488.2|25506.8|25486.8|2
1728647850000|2024-10-11 11:57:30|||||||||1
1728647880000|2024-10-11 11:58:00|25501.8|25481.8|25497.9|25477.9|25501.8|25481.8|25496.8|25476.8|6
1728647890000|2024-10-11 11:58:10|25496.8|25476.8|25496.8|25476.8|25499.3|25479.3|25496.8|25476.8|0
1728647900000|2024-10-11 11:58:20|25494.3|25474.3|25487.2|25467.2|25501.8|25474.3|25487.2|25459.3|5
1728647910000|2024-10-11 11:58:30|25484.3|25464.3|25491.8|25451.8|25493.2|25464.3|25484.3|25451.8|2
1728647930000|2024-10-11 11:58:50|25481.8|25461.8|25481.8|25461.8|25481.8|25461.8|25481.8|25461.8|1
1728647950000|2024-10-11 11:59:10|25480.7|25460.7|25489.4|25469.4|25489.4|25469.4|25480.7|25460.7|4
1728647960000|2024-10-11 11:59:20|25499|25479|25502.9|25482.9|25502.9|25482.9|25499|25479|1
1728647980000|2024-10-11 11:59:40|25505.4|25485.4|25502.9|25482.9|25505.4|25485.4|25502.9|25482.9|1
1728647990000|2024-10-11 11:59:50|25509.3|25489.3|25511.5|25491.5|25511.5|25491.5|25509.3|25489.3|1
1728648000000|2024-10-11 12:00:00|25510.4|25490.4|25515.4|25455.4|25517.9|25490.4|25507.9|25455.4|5
1728648010000|2024-10-11 12:00:10|25516.5|25456.5|25517.9|25457.9|25517.9|25457.9|25516.5|25456.5|1
1728648020000|2024-10-11 12:00:20|||||||||1
1728648030000|2024-10-11 12:00:30|25492.9|25472.9|25492.9|25472.9|25492.9|25472.9|25492.9|25472.9|5
1728648040000|2024-10-11 12:00:40|25494|25474|25499|25479|25500.4|25480.4|25494|25474|3
1728648050000|2024-10-11 12:00:50|25500.4|25480.4|25496.8|25476.8|25500.4|25480.4|25496.8|25476.8|5
1728648060000|2024-10-11 12:01:00|25494.3|25474.3|25489.3|25469.3|25494.3|25474.3|25489.3|25469.3|7
1728648070000|2024-10-11 12:01:10|25486.5|25466.5|25464.3|25444.3|25486.5|25466.5|25464.3|25444.3|3
1728648090000|2024-10-11 12:01:30|25465.4|25445.4|25466.8|25446.8|25466.8|25446.8|25465.4|25445.4|8
1728648100000|2024-10-11 12:01:40|25469|25449|25466.8|25446.8|25470.4|25450.4|25466.8|25446.8|1
1728648110000|2024-10-11 12:01:50|25464.3|25444.3|25464.3|25444.3|25464.3|25444.3|25464.3|25444.3|1
1728648120000|2024-10-11 12:02:00|25461.8|25441.8|25456.8|25436.8|25461.8|25441.8|25456.8|25436.8|3
1728648130000|2024-10-11 12:02:10|25453.6|25433.6|25444.3|25424.3|25456.4|25433.6|25441.8|25409.7|14
1728648160000|2024-10-11 12:02:40|25442.2|25422.2|25430.7|25410.7|25442.2|25422.2|25430.7|25410.7|4
1728648170000|2024-10-11 12:02:50|25426.8|25406.8|25419.3|25399.3|25426.8|25406.8|25419.3|25399.3|13
1728648180000|2024-10-11 12:03:00|25421.8|25401.8|25421.8|25401.8|25422.9|25402.9|25421.8|25401.8|1
1728648190000|2024-10-11 12:03:10|25419.7|25399.7|25392.9|25372.9|25419.7|25399.7|25392.9|25372.9|6
1728648200000|2024-10-11 12:03:20|25391.8|25371.8|25389.3|25369.3|25391.8|25371.8|25389.3|25369.3|7
1728648210000|2024-10-11 12:03:30|25388.2|25368.2|25393.2|25373.2|25393.2|25373.2|25388.2|25368.2|10
1728648220000|2024-10-11 12:03:40|25401.8|25381.8|25405.4|25385.4|25405.4|25385.4|25401.8|25381.8|5
1728648230000|2024-10-11 12:03:50|25407.9|25387.9|25404.3|25384.3|25407.9|25387.9|25404.3|25384.3|2
1728648240000|2024-10-11 12:04:00|25409.3|25389.3|25394.7|25374.7|25414.3|25394.3|25394.7|25374.7|13
1728648250000|2024-10-11 12:04:10|25393.2|25373.2|25376.1|25356.1|25393.2|25373.2|25375|25355|12
1728648260000|2024-10-11 12:04:20|25377.2|25357.2|25378.6|25358.6|25378.6|25358.6|25377.2|25357.2|1
1728648270000|2024-10-11 12:04:30|25377.5|25357.5|25377.5|25357.5|25377.5|25357.5|25377.5|25357.5|0
1728648280000|2024-10-11 12:04:40|25378.6|25358.6|25373.2|25353.2|25378.6|25358.6|25373.2|25353.2|6
1728648290000|2024-10-11 12:04:50|25365.7|25345.7|25344.7|25324.7|25365.7|25345.7|25344.7|25324.7|2
1728648300000|2024-10-11 12:05:00|25342.2|25322.2|25342.2|25322.2|25344.7|25324.7|25342.2|25322.2|4
1728648310000|2024-10-11 12:05:10|25342.5|25322.5|25339.7|25319.7|25342.5|25322.5|25339.7|25319.7|12
1728648320000|2024-10-11 12:05:20|25343.6|25323.6|25344.7|25324.7|25344.7|25324.7|25343.6|25323.6|0
1728648330000|2024-10-11 12:05:30|25346.1|25326.1|25333.2|25293.2|25347.2|25327.2|25325.7|25293.2|13
1728648340000|2024-10-11 12:05:40|25325.7|25305.7|25329.7|25309.7|25329.7|25309.7|25325.7|25305.7|2
1728648350000|2024-10-11 12:05:50|25318.6|25298.6|25321.1|25301.1|25321.1|25301.1|25317.2|25297.2|22
1728648360000|2024-10-11 12:06:00|25323.9|25303.9|25320.7|25300.7|25323.9|25303.9|25319.7|25299.7|0
1728648370000|2024-10-11 12:06:10|25330|25310|25336.1|25316.1|25336.1|25316.1|25330|25310|11
1728648380000|2024-10-11 12:06:20|25334.7|25314.7|25334.7|25314.7|25334.7|25314.7|25334.7|25314.7|0
1728648390000|2024-10-11 12:06:30|25335.7|25315.7|25351.8|25311.8|25351.8|25319.7|25335.7|25311.8|5
1728648400000|2024-10-11 12:06:40|25352.9|25312.9|25350.7|25330.7|25352.9|25330.7|25347.9|25312.9|0
1728648410000|2024-10-11 12:06:50|25353.6|25333.6|25353.6|25333.6|25353.6|25333.6|25353.6|25333.6|4
1728648420000|2024-10-11 12:07:00|25356.1|25336.1|25357.2|25337.2|25357.2|25337.2|25356.1|25336.1|2
1728648430000|2024-10-11 12:07:10|25364.3|25304.3|25337.8|25317.8|25364.3|25317.8|25336.4|25303.2|7
1728648440000|2024-10-11 12:07:20|25338.9|25318.9|25340.3|25320.3|25340.3|25320.3|25338.9|25318.9|0
1728648450000|2024-10-11 12:07:30|||||||||10
1728648460000|2024-10-11 12:07:40|25339.2|25319.2|25322.2|25302.2|25339.2|25319.2|25322.2|25302.2|6
1728648470000|2024-10-11 12:07:50|25324.7|25304.7|25326.1|25306.1|25327.2|25307.2|25324.7|25304.7|9
1728648480000|2024-10-11 12:08:00|25319.7|25299.7|25322.2|25282.2|25322.2|25299.7|25319.7|25282.2|5
1728648500000|2024-10-11 12:08:20|25319.3|25279.3|25313.2|25273.2|25319.3|25279.3|25313.2|25273.2|3
1728648520000|2024-10-11 12:08:40|||||||||1
1728648530000|2024-10-11 12:08:50|25297.2|25277.2|25267.2|25247.2|25307.2|25277.2|25267.2|25247.2|14
1728648540000|2024-10-11 12:09:00|25266.1|25246.1|25265.7|25245.7|25266.1|25246.1|25263.2|25243.2|22
1728648550000|2024-10-11 12:09:10|25267.9|25247.9|25285.7|25265.7|25285.7|25265.7|25267.9|25247.9|14
1728648560000|2024-10-11 12:09:20|25288.2|25268.2|25290.7|25270.7|25290.7|25270.7|25288.2|25268.2|1
1728648570000|2024-10-11 12:09:30|25291.8|25271.8|25291.8|25271.8|25291.8|25271.8|25291.8|25271.8|1
1728648580000|2024-10-11 12:09:40|25289.3|25269.3|25282.2|25262.2|25289.3|25269.3|25282.2|25262.2|8
1728648590000|2024-10-11 12:09:50|25293.2|25273.2|25295.7|25275.7|25295.7|25275.7|25293.2|25273.2|3
1728648600000|2024-10-11 12:10:00|25297.2|25277.2|25285.4|25265.4|25297.2|25277.2|25285.4|25265.4|3
1728648610000|2024-10-11 12:10:10|25282.9|25262.9|25282.9|25262.9|25282.9|25262.9|25282.9|25262.9|1
1728648630000|2024-10-11 12:10:30|25280.7|25260.7|25269.7|25249.7|25280.7|25260.7|25269.7|25249.7|6
1728648640000|2024-10-11 12:10:40|25268.2|25248.2|25268.2|25248.2|25268.2|25248.2|25268.2|25248.2|0
1728648650000|2024-10-11 12:10:50|25269.3|25249.3|25280.7|25260.7|25280.7|25260.7|25266.8|25246.8|8
1728648660000|2024-10-11 12:11:00|25290.7|25270.7|25290.7|25270.7|25290.7|25270.7|25290.7|25270.7|0
1728648670000|2024-10-11 12:11:10|25295.7|25275.7|25301.8|25281.8|25301.8|25281.8|25295.7|25275.7|2
1728648680000|2024-10-11 12:11:20|25300.4|25280.4|25295.7|25275.7|25300.4|25280.4|25295.7|25275.7|6
1728648720000|2024-10-11 12:12:00|25294.3|25274.3|25297.6|25277.6|25297.6|25277.6|25294.3|25274.3|2
1728648730000|2024-10-11 12:12:10|25299|25279|25299|25279|25299|25279|25299|25279|0
1728648740000|2024-10-11 12:12:20|25299.3|25279.3|25302.9|25282.9|25302.9|25282.9|25299.3|25279.3|1
1728648770000|2024-10-11 12:12:50|||||||||1
1728648780000|2024-10-11 12:13:00|25307.9|25287.9|25330.1|25310.1|25330.1|25310.1|25307.9|25287.9|6
1728648790000|2024-10-11 12:13:10|25339.3|25319.3|25346.8|25326.8|25353.2|25329.3|25339.3|25313.2|3
1728648800000|2024-10-11 12:13:20|25345.7|25325.7|25345.4|25325.4|25345.7|25325.7|25345.4|25325.4|1
1728648810000|2024-10-11 12:13:30|25343.2|25323.2|25342.9|25322.9|25345.4|25325.4|25341.8|25321.8|3
1728648820000|2024-10-11 12:13:40|25341.8|25321.8|25350.7|25330.7|25350.7|25330.7|25341.8|25321.8|2
1728648830000|2024-10-11 12:13:50|25351.8|25331.8|25356.8|25336.8|25356.8|25336.8|25351.8|25331.8|1
1728648840000|2024-10-11 12:14:00|25359.3|25339.3|25359.3|25339.3|25359.3|25339.3|25359.3|25339.3|0
1728648850000|2024-10-11 12:14:10|25360.7|25340.7|25346.8|25326.8|25360.7|25340.7|25346.8|25326.8|8
1728648860000|2024-10-11 12:14:20|25338.2|25318.2|25326.8|25306.8|25338.2|25318.2|25326.8|25306.8|1
1728648870000|2024-10-11 12:14:30|25324.6|25304.6|25310.7|25290.7|25324.6|25304.6|25310.7|25290.7|5
1728648880000|2024-10-11 12:14:40|25308.2|25288.2|25308.2|25288.2|25308.2|25288.2|25308.2|25288.2|1
1728648890000|2024-10-11 12:14:50|25309.3|25289.3|25327.9|25307.9|25327.9|25307.9|25309.3|25282.6|3
1728648900000|2024-10-11 12:15:00|25330.4|25310.4|25351.5|25331.5|25351.5|25331.5|25330.4|25310.4|3
1728648910000|2024-10-11 12:15:10|25350.4|25330.4|25349|25329|25351.5|25331.5|25349|25329|0
1728648930000|2024-10-11 12:15:30|25349.3|25329.3|25356.8|25336.8|25358.2|25338.2|25349.3|25329.3|7
1728648940000|2024-10-11 12:15:40|25352.9|25332.9|25341.1|25321.1|25352.9|25332.9|25341.1|25321.1|6
1728648960000|2024-10-11 12:16:00|25338.9|25318.9|25331.8|25311.8|25338.9|25318.9|25331.8|25311.8|0
1728648970000|2024-10-11 12:16:10|||||||||2
1728648980000|2024-10-11 12:16:20|25334.3|25314.3|25334.3|25314.3|25334.3|25314.3|25334.3|25314.3|4
1728648990000|2024-10-11 12:16:30|25331.8|25311.8|25331.8|25311.8|25331.8|25311.8|25331.8|25311.8|1
1728649030000|2024-10-11 12:17:10|25335.4|25315.4|25335.4|25315.4|25335.4|25315.4|25335.4|25315.4|1
1728649040000|2024-10-11 12:17:20|25333.2|25313.2|25331.8|25311.8|25333.2|25313.2|25331.8|25311.8|0
1728649050000|2024-10-11 12:17:30|25330.4|25310.4|25330.4|25310.4|25330.4|25310.4|25330.4|25310.4|0
1728649060000|2024-10-11 12:17:40|25331.8|25311.8|25351.8|25311.8|25351.8|25319.3|25331.8|25311.8|1
1728649080000|2024-10-11 12:18:00|25353.2|25313.2|25343.2|25323.2|25353.2|25324.3|25340.7|25313.2|0
1728649140000|2024-10-11 12:19:00|25341.8|25321.8|25341.5|25321.5|25349.6|25321.8|25332.5|25306.1|3
1728649150000|2024-10-11 12:19:10|25347.9|25327.9|25349.3|25329.3|25349.3|25329.3|25347.9|25327.9|0
1728649160000|2024-10-11 12:19:20|25350.7|25330.7|25350.7|25330.7|25350.7|25330.7|25350.7|25330.7|0
1728649180000|2024-10-11 12:19:40|25352.1|25332.1|25348.2|25328.2|25352.1|25332.1|25348.2|25328.2|0
1728649200000|2024-10-11 12:20:00|25350.7|25330.7|25407.6|25387.6|25407.6|25387.6|25350.7|25330.7|18
1728649210000|2024-10-11 12:20:10|25405.4|25385.4|25404.3|25384.3|25405.4|25385.4|25404.3|25384.3|11
1728649220000|2024-10-11 12:20:20|25395.4|25375.4|25386.8|25366.8|25395.4|25375.4|25386.8|25366.8|14
1728649230000|2024-10-11 12:20:30|25387.9|25367.9|25386.8|25366.8|25389.3|25369.3|25386.8|25366.8|1
1728649240000|2024-10-11 12:20:40|25384.3|25364.3|25381.8|25361.8|25384.3|25364.3|25377.9|25357.9|6
1728649250000|2024-10-11 12:20:50|25379|25359|25381.8|25361.8|25381.8|25361.8|25379|25359|0
1728649270000|2024-10-11 12:21:10|25383.2|25363.2|25383.2|25363.2|25383.2|25363.2|25383.2|25363.2|0
1728649280000|2024-10-11 12:21:20|25384.3|25364.3|25384.3|25364.3|25384.3|25364.3|25384.3|25364.3|0
1728649290000|2024-10-11 12:21:30|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|2
1728649320000|2024-10-11 12:22:00|25384.6|25364.6|25384.6|25364.6|25384.6|25364.6|25384.6|25364.6|2
1728649330000|2024-10-11 12:22:10|25384.3|25364.3|25385.7|25365.7|25385.7|25365.7|25384.3|25364.3|0
1728649340000|2024-10-11 12:22:20|25390.7|25370.7|25396.8|25376.8|25401.8|25379.3|25390.7|25361.8|1
1728649350000|2024-10-11 12:22:30|25395.7|25375.7|25380.7|25360.7|25395.7|25375.7|25380.7|25360.7|3
1728649360000|2024-10-11 12:22:40|25379.3|25359.3|25371.8|25351.8|25379.3|25359.3|25371.8|25351.8|0
1728649380000|2024-10-11 12:23:00|25369.3|25349.3|25369.3|25349.3|25369.3|25349.3|25369.3|25349.3|1
1728649390000|2024-10-11 12:23:10|25371.8|25351.8|25371.8|25351.8|25371.8|25351.8|25371.8|25351.8|9
1728649400000|2024-10-11 12:23:20|25378.3|25358.3|25384.3|25364.3|25385.4|25365.4|25378.3|25358.3|1
1728649410000|2024-10-11 12:23:30|25386.8|25366.8|25389.3|25369.3|25389.3|25369.3|25386.8|25366.8|1
1728649420000|2024-10-11 12:23:40|25388.2|25368.2|25388.2|25368.2|25388.2|25368.2|25388.2|25368.2|0
1728649430000|2024-10-11 12:23:50|25387.9|25367.9|25391.8|25371.8|25391.8|25371.8|25387.9|25367.9|2
1728649460000|2024-10-11 12:24:20|25389.3|25369.3|25391.8|25371.8|25391.8|25371.8|25389.3|25369.3|1
1728649480000|2024-10-11 12:24:40|25389.6|25369.6|25391.8|25371.8|25391.8|25371.8|25386.8|25366.8|0
1728649490000|2024-10-11 12:24:50|25396.5|25376.5|25396.5|25376.5|25396.5|25376.5|25396.5|25376.5|3
1728649500000|2024-10-11 12:25:00|25399.3|25379.3|25410.4|25390.4|25410.4|25390.4|25399.3|25379.3|9
1728649510000|2024-10-11 12:25:10|25412.6|25392.6|25412.9|25392.9|25414.3|25394.3|25412.6|25392.6|0
1728649520000|2024-10-11 12:25:20|25414|25394|25415.4|25395.4|25415.4|25395.4|25414|25394|0
1728649530000|2024-10-11 12:25:30|||||||||1
1728649540000|2024-10-11 12:25:40|25419|25399|25420.4|25400.4|25420.4|25400.4|25419|25399|2
1728649550000|2024-10-11 12:25:50|25421.8|25401.8|25409.3|25389.3|25422.9|25402.9|25409.3|25389.3|9
1728649560000|2024-10-11 12:26:00|25401.8|25381.8|25394.3|25374.3|25401.8|25381.8|25394.3|25374.3|3
1728649570000|2024-10-11 12:26:10|25393.2|25373.2|25389.3|25369.3|25393.2|25373.2|25389.3|25369.3|3
1728649580000|2024-10-11 12:26:20|25387.9|25367.9|25387.9|25367.9|25387.9|25367.9|25387.9|25367.9|1
1728649600000|2024-10-11 12:26:40|25390.4|25370.4|25416.8|25396.8|25418.2|25398.2|25390.4|25370.4|9
1728649610000|2024-10-11 12:26:50|25412.9|25392.9|25389.3|25369.3|25412.9|25392.9|25389.3|25369.3|0
1728649620000|2024-10-11 12:27:00|25388.2|25368.2|25389.3|25369.3|25389.3|25369.3|25386.8|25366.8|0
1728649630000|2024-10-11 12:27:10|25390.4|25370.4|25389.3|25369.3|25390.4|25370.4|25389.3|25369.3|0
1728649640000|2024-10-11 12:27:20|25390.4|25370.4|25390.4|25370.4|25390.4|25370.4|25390.4|25370.4|0
1728649650000|2024-10-11 12:27:30|25391.8|25371.8|25391.8|25371.8|25391.8|25371.8|25391.8|25371.8|0
1728649660000|2024-10-11 12:27:40|25394|25374|25394|25374|25394|25374|25394|25374|2
1728649670000|2024-10-11 12:27:50|25396.5|25376.5|25419|25379|25419|25380.1|25396.5|25376.5|2
1728649680000|2024-10-11 12:28:00|||||||||1
1728649690000|2024-10-11 12:28:10|25411.5|25391.5|25411.5|25391.5|25411.5|25391.5|25411.5|25391.5|0
1728649710000|2024-10-11 12:28:30|25407.9|25387.9|25401.8|25381.8|25407.9|25387.9|25401.8|25381.8|3
1728649740000|2024-10-11 12:29:00|||||||||1
1728649760000|2024-10-11 12:29:20|25399.3|25379.3|25399.3|25379.3|25399.3|25379.3|25399.3|25379.3|3
1728649770000|2024-10-11 12:29:30|||||||||2
1728649780000|2024-10-11 12:29:40|25402.9|25382.9|25403.2|25383.2|25408.2|25388.2|25400.7|25380.7|64
1728649790000|2024-10-11 12:29:50|25408.2|25388.2|25408.2|25388.2|25408.2|25388.2|25408.2|25388.2|1
1728649800000|2024-10-11 12:30:00|25401|25381|25403.2|25383.2|25403.2|25383.2|25374.6|25354.6|20
1728649810000|2024-10-11 12:30:10|25402.1|25382.1|25406.8|25386.8|25406.8|25386.8|25399.6|25379.6|7
1728649820000|2024-10-11 12:30:20|25409.3|25389.3|25410.7|25390.7|25411.8|25391.8|25409.3|25389.3|4
1728649830000|2024-10-11 12:30:30|||||||||3
1728649840000|2024-10-11 12:30:40|||||||||5
1728649850000|2024-10-11 12:30:50|25407.1|25387.1|25398.5|25378.5|25407.1|25387.1|25398.5|25378.5|8
1728649860000|2024-10-11 12:31:00|25402.1|25382.1|25405.7|25385.7|25407.1|25387.1|25402.1|25382.1|9
1728649870000|2024-10-11 12:31:10|25404.6|25384.6|25399.6|25379.6|25404.6|25384.6|25399.6|25379.6|5
1728649880000|2024-10-11 12:31:20|25402.1|25382.1|25402.1|25382.1|25404.6|25384.6|25402.1|25382.1|1
1728649900000|2024-10-11 12:31:40|25399.6|25379.6|25401.8|25381.8|25402.1|25382.1|25399.6|25379.6|8
1728649910000|2024-10-11 12:31:50|25403.2|25383.2|25418.2|25398.2|25418.2|25398.2|25403.2|25383.2|10
1728649920000|2024-10-11 12:32:00|25419.6|25399.6|25413.2|25393.2|25419.6|25399.6|25412.1|25392.1|4
1728649930000|2024-10-11 12:32:10|25417.1|25397.1|25404.6|25384.6|25417.1|25397.1|25404.6|25384.6|6
1728649940000|2024-10-11 12:32:20|25402.5|25382.5|25398.5|25378.5|25402.5|25382.5|25398.5|25378.5|4
1728649950000|2024-10-11 12:32:30|25397.1|25377.1|25387.1|25367.1|25397.1|25377.1|25385.7|25365.7|13
1728649960000|2024-10-11 12:32:40|25384.6|25364.6|25384.6|25364.6|25384.6|25364.6|25384.6|25364.6|0
1728649970000|2024-10-11 12:32:50|25385.7|25365.7|25384.6|25364.6|25387.1|25367.1|25384.6|25364.6|0
1728649980000|2024-10-11 12:33:00|25387.1|25367.1|25383.2|25363.2|25387.1|25367.1|25383.2|25363.2|1
1728649990000|2024-10-11 12:33:10|25382.1|25362.1|25378.9|25358.9|25382.1|25362.1|25378.9|25358.9|6
1728650000000|2024-10-11 12:33:20|25376.7|25356.7|25376.7|25356.7|25376.7|25356.7|25376.7|25356.7|1
1728650030000|2024-10-11 12:33:50|25373.9|25353.9|25373.9|25353.9|25373.9|25353.9|25373.9|25353.9|2
1728650040000|2024-10-11 12:34:00|25367.1|25347.1|25355.3|25335.3|25367.1|25347.1|25355.3|25335.3|5
1728650050000|2024-10-11 12:34:10|25356.4|25336.4|25356|25336|25356.4|25336.4|25355|25335|1
1728650060000|2024-10-11 12:34:20|25359.6|25339.6|25358.5|25338.5|25359.6|25339.6|25358.5|25338.5|5
1728650070000|2024-10-11 12:34:30|25353.5|25333.5|25349.6|25329.6|25353.5|25333.5|25349.6|25329.6|2
1728650080000|2024-10-11 12:34:40|25347.5|25327.5|25344.6|25324.6|25347.5|25327.5|25344.6|25324.6|0
1728650100000|2024-10-11 12:35:00|25347.1|25327.1|25346|25326|25347.1|25327.1|25346|25326|1
1728650120000|2024-10-11 12:35:20|25345|25325|25343.5|25323.5|25345|25325|25343.5|25323.5|1
1728650130000|2024-10-11 12:35:30|||||||||3
1728650140000|2024-10-11 12:35:40|25339.6|25319.6|25339.6|25319.6|25339.6|25319.6|25339.6|25319.6|2
1728650150000|2024-10-11 12:35:50|25337.5|25317.5|25336|25316|25337.5|25317.5|25336|25316|1
1728650160000|2024-10-11 12:36:00|25333.2|25313.2|25332.1|25312.1|25333.2|25313.2|25331|25311|2
1728650170000|2024-10-11 12:36:10|25329.6|25309.6|25327.1|25307.1|25329.6|25309.6|25327.1|25307.1|1
1728650180000|2024-10-11 12:36:20|25324.6|25304.6|25321|25301|25324.6|25304.6|25321|25301|3
1728650190000|2024-10-11 12:36:30|||||||||3
1728650200000|2024-10-11 12:36:40|25320|25300|25318.5|25298.5|25320|25300|25318.5|25298.5|0
1728650220000|2024-10-11 12:37:00|25311|25291|25311|25291|25311|25291|25311|25291|5
1728650230000|2024-10-11 12:37:10|25308.5|25288.5|25308.5|25288.5|25308.5|25288.5|25308.5|25288.5|0
1728650250000|2024-10-11 12:37:30|25302.9|25282.9|25302.1|25282.1|25305.4|25285.4|25302.1|25282.1|6
1728650260000|2024-10-11 12:37:40|25300|25280|25296|25276|25300|25280|25293.5|25273.5|2
1728650270000|2024-10-11 12:37:50|25293.5|25273.5|25288.5|25268.5|25293.5|25273.5|25288.5|25268.5|3
1728650280000|2024-10-11 12:38:00|25289.6|25269.6|25288.5|25268.5|25289.6|25269.6|25288.5|25268.5|3
1728650290000|2024-10-11 12:38:10|25293.5|25273.5|25302.1|25282.1|25302.1|25282.1|25293.5|25273.5|3
1728650300000|2024-10-11 12:38:20|||||||||1
1728650310000|2024-10-11 12:38:30|25307.1|25287.1|25304.6|25284.6|25307.1|25287.1|25304.6|25284.6|6
1728650330000|2024-10-11 12:38:50|25309.3|25289.3|25310.4|25290.4|25310.4|25290.4|25309.3|25289.3|2
1728650340000|2024-10-11 12:39:00|25311.8|25291.8|25324.6|25304.6|25324.6|25304.6|25311.8|25291.8|14
1728650350000|2024-10-11 12:39:10|25321|25301|25321|25301|25322.1|25302.1|25321|25301|1
1728650360000|2024-10-11 12:39:20|25317.1|25297.1|25317.1|25297.1|25317.1|25297.1|25317.1|25297.1|2
1728650370000|2024-10-11 12:39:30|25316|25296|25316|25296|25316|25296|25316|25296|1
1728650380000|2024-10-11 12:39:40|25310.7|25290.7|25303.5|25283.5|25310.7|25290.7|25303.5|25283.5|1
1728650400000|2024-10-11 12:40:00|25301.4|25281.4|25296.4|25276.4|25301.4|25281.4|25296.4|25276.4|0
1728650410000|2024-10-11 12:40:10|25296|25276|25296|25276|25296|25276|25296|25276|3
1728650420000|2024-10-11 12:40:20|25297.1|25277.1|25302.1|25282.1|25302.1|25282.1|25297.1|25277.1|2
1728650430000|2024-10-11 12:40:30|25314.6|25294.6|25317.1|25297.1|25317.1|25297.1|25314.6|25294.6|2
1728650450000|2024-10-11 12:40:50|25319.3|25299.3|25322.1|25302.1|25322.1|25302.1|25319.3|25299.3|0
1728650460000|2024-10-11 12:41:00|25324.3|25304.3|25324.6|25304.6|25327.1|25307.1|25324.3|25304.3|4
1728650470000|2024-10-11 12:41:10|25322.1|25302.1|25322.1|25302.1|25322.1|25302.1|25322.1|25302.1|1
1728650480000|2024-10-11 12:41:20|25324.6|25304.6|25329.6|25309.6|25329.6|25309.6|25324.6|25304.6|1
1728650490000|2024-10-11 12:41:30|||||||||5
1728650500000|2024-10-11 12:41:40|25332.1|25312.1|25331|25311|25332.1|25312.1|25331|25311|9
1728650510000|2024-10-11 12:41:50|25327.1|25307.1|25327.1|25307.1|25327.1|25307.1|25327.1|25307.1|4
1728650520000|2024-10-11 12:42:00|25326|25306|25327.1|25307.1|25327.1|25307.1|25326|25306|1
1728650530000|2024-10-11 12:42:10|25324.6|25304.6|25322.1|25302.1|25324.6|25304.6|25322.1|25302.1|1
1728650540000|2024-10-11 12:42:20|25319.6|25299.6|25317.1|25297.1|25319.6|25299.6|25317.1|25297.1|5
1728650560000|2024-10-11 12:42:40|25313.2|25293.2|25313.2|25293.2|25313.2|25293.2|25313.2|25293.2|1
1728650570000|2024-10-11 12:42:50|25311|25291|25317.1|25297.1|25317.4|25297.4|25311|25291|4
1728650580000|2024-10-11 12:43:00|25315.7|25295.7|25315.7|25295.7|25315.7|25295.7|25315.7|25295.7|1
1728650610000|2024-10-11 12:43:30|25314.6|25294.6|25314.6|25294.6|25314.6|25294.6|25314.6|25294.6|4
1728650630000|2024-10-11 12:43:50|||||||||2
1728650650000|2024-10-11 12:44:10|25308.9|25288.9|25312.1|25292.1|25312.1|25292.1|25308.9|25288.9|53
1728650660000|2024-10-11 12:44:20|25313.2|25293.2|25314.6|25294.6|25314.6|25294.6|25313.2|25293.2|1
1728650670000|2024-10-11 12:44:30|25321.4|25301.4|25321.4|25301.4|25321.4|25301.4|25321.4|25301.4|2
1728650680000|2024-10-11 12:44:40|25322.4|25302.4|25322.4|25302.4|25324.9|25304.9|25322.4|25302.4|0
1728650690000|2024-10-11 12:44:50|25324.9|25304.9|25351|25331|25353.9|25331|25324.9|25304.9|22
1728650700000|2024-10-11 12:45:00|25352.1|25332.1|25353.5|25333.5|25353.5|25333.5|25352.1|25332.1|0
1728650710000|2024-10-11 12:45:10|25356|25336|25357.1|25337.1|25357.1|25337.1|25356|25336|1
1728650720000|2024-10-11 12:45:20|25359.6|25339.6|25369.9|25349.9|25381|25353.5|25359.6|25339.6|2
1728650730000|2024-10-11 12:45:30|25372.4|25352.4|25372.4|25352.4|25372.4|25352.4|25372.4|25352.4|1
1728650740000|2024-10-11 12:45:40|||||||||1
1728650760000|2024-10-11 12:46:00|25371|25351|25369.9|25349.9|25371|25351|25369.9|25349.9|2
1728650770000|2024-10-11 12:46:10|25367.8|25347.8|25362.4|25342.4|25367.8|25347.8|25362.4|25342.4|4
1728650780000|2024-10-11 12:46:20|25352.8|25332.8|25346.7|25326.7|25352.8|25332.8|25346.7|25326.7|7
1728650790000|2024-10-11 12:46:30|25342.4|25322.4|25349.9|25329.9|25349.9|25329.9|25339.9|25319.9|4
1728650800000|2024-10-11 12:46:40|25351.4|25331.4|25353.9|25333.9|25353.9|25333.9|25351.4|25331.4|2
1728650820000|2024-10-11 12:47:00|25352.8|25332.8|25344.9|25324.9|25352.8|25332.8|25342.4|25322.4|7
1728650830000|2024-10-11 12:47:10|25343.9|25323.9|25343.9|25323.9|25343.9|25323.9|25343.9|25323.9|2
1728650840000|2024-10-11 12:47:20|25341.4|25321.4|25339.9|25319.9|25341.4|25321.4|25339.9|25319.9|2
1728650850000|2024-10-11 12:47:30|25335.6|25315.6|25331|25311|25343.1|25315.6|25329.9|25303.1|4
1728650860000|2024-10-11 12:47:40|25332.4|25312.4|25336|25316|25336|25316|25332.4|25312.4|2
1728650870000|2024-10-11 12:47:50|25341|25321|25341|25321|25341|25321|25341|25321|0
1728650890000|2024-10-11 12:48:10|25347.4|25327.4|25347.4|25327.4|25347.4|25327.4|25347.4|25327.4|0
1728650910000|2024-10-11 12:48:30|25348.5|25328.5|25348.5|25328.5|25348.5|25328.5|25348.5|25328.5|0
1728650930000|2024-10-11 12:48:50|25353.5|25333.5|25352.4|25332.4|25353.5|25333.5|25352.4|25332.4|0
1728650940000|2024-10-11 12:49:00|25353.5|25333.5|25358.5|25338.5|25358.5|25338.5|25353.5|25333.5|1
1728650960000|2024-10-11 12:49:20|25357.4|25337.4|25359.9|25339.9|25371|25339.9|25357.4|25331|0
1728650970000|2024-10-11 12:49:30|25371|25331|25363.5|25343.5|25371|25343.5|25363.5|25331|0
1728650980000|2024-10-11 12:49:40|25362.4|25342.4|25361|25341|25363.5|25343.5|25361|25341|0
1728651000000|2024-10-11 12:50:00|25359.9|25339.9|25357.4|25337.4|25359.9|25339.9|25357.4|25337.4|9
1728651040000|2024-10-11 12:50:40|25360.3|25340.3|25367.4|25347.4|25372.4|25347.4|25360.3|25332.4|6
1728651060000|2024-10-11 12:51:00|25366|25346|25366|25346|25366|25346|25366|25346|1
1728651080000|2024-10-11 12:51:20|||||||||4
1728651090000|2024-10-11 12:51:30|25369.6|25349.6|25369.6|25349.6|25369.6|25349.6|25369.6|25349.6|1
1728651100000|2024-10-11 12:51:40|25368.5|25348.5|25367.4|25347.4|25372.4|25352.4|25367.4|25347.4|5
1728651120000|2024-10-11 12:52:00|25364.9|25344.9|25364.9|25344.9|25364.9|25344.9|25364.9|25344.9|1
1728651150000|2024-10-11 12:52:30|25362.4|25342.4|25355.6|25315.6|25362.4|25342.4|25355.6|25315.6|3
1728651160000|2024-10-11 12:52:40|25341.3|25321.3|25331.4|25311.4|25341.3|25321.3|25331.4|25311.4|0
1728651170000|2024-10-11 12:52:50|25332.4|25312.4|25333.5|25313.5|25333.5|25313.5|25332.4|25312.4|2
1728651180000|2024-10-11 12:53:00|25336|25316|25336|25316|25336|25316|25336|25316|0
1728651200000|2024-10-11 12:53:20|25337.4|25317.4|25338.9|25318.9|25338.9|25318.9|25337.4|25317.4|6
1728651210000|2024-10-11 12:53:30|25337.4|25317.4|25337.4|25317.4|25337.4|25317.4|25337.4|25317.4|0
1728651220000|2024-10-11 12:53:40|25340.3|25320.3|25344.9|25324.9|25344.9|25324.9|25340.3|25320.3|2
1728651240000|2024-10-11 12:54:00|25347.4|25327.4|25352.4|25332.4|25352.4|25332.4|25347.4|25327.4|0
1728651250000|2024-10-11 12:54:10|||||||||1
1728651260000|2024-10-11 12:54:20|25354.9|25334.9|25354.9|25334.9|25354.9|25334.9|25354.9|25334.9|0
1728651270000|2024-10-11 12:54:30|25352.4|25332.4|25356|25336|25356|25336|25352.4|25332.4|1
1728651280000|2024-10-11 12:54:40|||||||||1
1728651290000|2024-10-11 12:54:50|25354.9|25334.9|25354.9|25334.9|25354.9|25334.9|25354.9|25334.9|0
1728651300000|2024-10-11 12:55:00|25349.9|25329.9|25349.9|25329.9|25349.9|25329.9|25349.9|25329.9|2
1728651310000|2024-10-11 12:55:10|25347.4|25327.4|25352.4|25332.4|25352.4|25332.4|25347.4|25327.4|3
1728651320000|2024-10-11 12:55:20|25354.9|25334.9|25354.9|25334.9|25354.9|25334.9|25354.9|25334.9|2
1728651330000|2024-10-11 12:55:30|25353.5|25333.5|25332.4|25312.4|25353.5|25333.5|25332.4|25312.4|4
1728651340000|2024-10-11 12:55:40|25329.9|25309.9|25327.4|25307.4|25329.9|25309.9|25327.4|25307.4|0
1728651350000|2024-10-11 12:55:50|25323.9|25303.9|25323.9|25303.9|25323.9|25303.9|25323.9|25303.9|3
1728651360000|2024-10-11 12:56:00|25321|25301|25321|25301|25321|25301|25321|25301|0
1728651370000|2024-10-11 12:56:10|25313.9|25293.9|25307.8|25287.8|25313.9|25293.9|25307.8|25287.8|1
1728651380000|2024-10-11 12:56:20|25306.4|25286.4|25302.4|25282.4|25306.4|25286.4|25302.4|25282.4|4
1728651390000|2024-10-11 12:56:30|25303.5|25283.5|25299.9|25279.9|25303.5|25283.5|25299.9|25279.9|2
1728651400000|2024-10-11 12:56:40|25298.9|25278.9|25293.9|25273.9|25298.9|25278.9|25293.9|25273.9|2
1728651410000|2024-10-11 12:56:50|25291.4|25271.4|25291.4|25271.4|25291.4|25271.4|25291.4|25271.4|4
1728651420000|2024-10-11 12:57:00|25293.5|25273.5|25293.9|25273.9|25302.4|25276.4|25293.5|25262.4|8
1728651430000|2024-10-11 12:57:10|25296.4|25276.4|25309.9|25289.9|25309.9|25289.9|25296.4|25276.4|5
1728651440000|2024-10-11 12:57:20|25312.4|25292.4|25317.4|25297.4|25317.4|25297.4|25312.4|25292.4|0
1728651450000|2024-10-11 12:57:30|25319.6|25299.6|25322.4|25302.4|25322.4|25302.4|25319.6|25299.6|2
1728651460000|2024-10-11 12:57:40|25319.9|25299.9|25319.9|25299.9|25319.9|25299.9|25319.9|25299.9|0
1728651470000|2024-10-11 12:57:50|25317.4|25297.4|25317.4|25297.4|25317.4|25297.4|25317.4|25297.4|1
1728651480000|2024-10-11 12:58:00|25315.3|25295.3|25315.3|25295.3|25315.3|25295.3|25315.3|25295.3|0
1728651490000|2024-10-11 12:58:10|25312.4|25292.4|25312.4|25292.4|25312.4|25292.4|25312.4|25292.4|1
1728651500000|2024-10-11 12:58:20|25316.3|25296.3|25313.8|25293.8|25317.4|25297.4|25313.8|25293.8|2
1728651510000|2024-10-11 12:58:30|25311.3|25291.3|25308.8|25288.8|25311.3|25291.3|25308.8|25288.8|0
1728651520000|2024-10-11 12:58:40|25307.8|25287.8|25307.4|25287.4|25307.8|25287.8|25306.3|25286.3|1
1728651530000|2024-10-11 12:58:50|25309.9|25289.9|25309.9|25289.9|25309.9|25289.9|25309.9|25289.9|0
1728651540000|2024-10-11 12:59:00|25321|25281|25322.4|25282.4|25322.4|25282.4|25321|25281|0
1728651550000|2024-10-11 12:59:10|25311.3|25291.3|25309.9|25289.9|25322.4|25291.3|25309.9|25282.4|0
1728651560000|2024-10-11 12:59:20|25323.8|25283.8|25323.8|25283.8|25323.8|25283.8|25323.8|25283.8|0
1728651570000|2024-10-11 12:59:30|25314.9|25294.9|25314.9|25294.9|25314.9|25294.9|25312.4|25292.4|4
1728651580000|2024-10-11 12:59:40|25316|25296|25317.4|25297.4|25317.4|25297.4|25316|25296|0
1728651590000|2024-10-11 12:59:50|25312.4|25292.4|25316|25296|25316|25296|25309.9|25289.9|4
1728651600000|2024-10-11 13:00:00|25318.8|25298.8|25326.3|25306.3|25326.3|25306.3|25318.8|25298.8|2
1728651610000|2024-10-11 13:00:10|25327.8|25307.8|25329.2|25309.2|25329.2|25309.2|25327.8|25307.8|1
1728651620000|2024-10-11 13:00:20|25326.3|25306.3|25323.8|25303.8|25327.4|25307.4|25322.4|25302.4|8
1728651630000|2024-10-11 13:00:30|25322.8|25302.8|25321.3|25301.3|25322.8|25302.8|25321.3|25301.3|0
1728651660000|2024-10-11 13:01:00|25323.5|25303.5|25327.4|25307.4|25327.4|25307.4|25323.5|25303.5|6
1728651670000|2024-10-11 13:01:10|25328.8|25308.8|25329.9|25309.9|25333.8|25313.8|25328.8|25308.8|5
1728651680000|2024-10-11 13:01:20|25331|25311|25332.4|25312.4|25334.9|25314.9|25331|25311|8
1728651690000|2024-10-11 13:01:30|25331.3|25311.3|25321.3|25301.3|25331.3|25311.3|25321.3|25301.3|2
1728651700000|2024-10-11 13:01:40|25322.4|25302.4|25318.8|25298.8|25322.4|25302.4|25318.8|25298.8|0
1728651710000|2024-10-11 13:01:50|25317.4|25297.4|25321|25301|25321|25301|25317.4|25297.4|8
1728651720000|2024-10-11 13:02:00|25322.4|25302.4|25324.9|25304.9|25324.9|25304.9|25319.9|25299.9|1
1728651730000|2024-10-11 13:02:10|25326|25306|25326|25306|25326|25306|25326|25306|0
1728651740000|2024-10-11 13:02:20|||||||||3
1728651760000|2024-10-11 13:02:40|||||||||1
1728651770000|2024-10-11 13:02:50|25324.9|25304.9|25322.4|25302.4|25324.9|25304.9|25322.4|25302.4|3
1728651780000|2024-10-11 13:03:00|25319.9|25299.9|25309.5|25289.5|25319.9|25299.9|25309.5|25289.5|11
1728651790000|2024-10-11 13:03:10|25306.7|25286.7|25298.8|25278.8|25306.7|25286.7|25298.8|25278.8|0
1728651800000|2024-10-11 13:03:20|25297.8|25277.8|25293.8|25273.8|25298.8|25278.8|25293.8|25273.8|2
1728651810000|2024-10-11 13:03:30|25292.4|25272.4|25296|25276|25296|25276|25292.4|25272.4|1
1728651830000|2024-10-11 13:03:50|25299.9|25279.9|25299.9|25279.9|25299.9|25279.9|25299.9|25279.9|1
1728651840000|2024-10-11 13:04:00|25308.8|25288.8|25313.8|25293.8|25313.8|25293.8|25308.8|25288.8|2
1728651850000|2024-10-11 13:04:10|25317.4|25297.4|25317.4|25297.4|25317.4|25297.4|25317.4|25297.4|0
1728651870000|2024-10-11 13:04:30|25318.8|25298.8|25318.8|25298.8|25318.8|25298.8|25318.8|25298.8|0
1728651880000|2024-10-11 13:04:40|25317.4|25297.4|25317.4|25297.4|25317.4|25297.4|25317.4|25297.4|0
1728651890000|2024-10-11 13:04:50|25318.8|25298.8|25319.9|25299.9|25319.9|25299.9|25318.8|25298.8|0
1728651910000|2024-10-11 13:05:10|25321|25301|25321|25301|25321|25301|25321|25301|14
1728651930000|2024-10-11 13:05:30|25322.4|25302.4|25322.4|25302.4|25322.4|25302.4|25322.4|25302.4|1
1728651940000|2024-10-11 13:05:40|25323.5|25303.5|25328.8|25308.8|25328.8|25308.8|25323.5|25303.5|3
1728651950000|2024-10-11 13:05:50|||||||||2
1728651960000|2024-10-11 13:06:00|25326.7|25306.7|25326.7|25306.7|25326.7|25306.7|25326.7|25306.7|1
1728651980000|2024-10-11 13:06:20|25325.6|25305.6|25309.9|25289.9|25325.6|25305.6|25309.9|25289.9|1
1728652000000|2024-10-11 13:06:40|25308.5|25288.5|25317.4|25277.4|25317.4|25288.5|25308.5|25277.4|0
1728652010000|2024-10-11 13:06:50|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|1
1728652020000|2024-10-11 13:07:00|25303.8|25283.8|25302.4|25282.4|25303.8|25283.8|25302.4|25282.4|0
1728652030000|2024-10-11 13:07:10|25298.5|25278.5|25301|25281|25301|25281|25298.5|25278.5|1
1728652040000|2024-10-11 13:07:20|25298.5|25278.5|25301|25281|25301|25281|25298.5|25278.5|0
1728652050000|2024-10-11 13:07:30|25299.9|25279.9|25299.9|25279.9|25299.9|25279.9|25299.9|25279.9|0
1728652060000|2024-10-11 13:07:40|25301|25281|25302.4|25282.4|25302.4|25282.4|25301|25281|0
1728652070000|2024-10-11 13:07:50|25298.5|25278.5|25297.4|25277.4|25298.5|25278.5|25297.4|25277.4|0
1728652090000|2024-10-11 13:08:10|25299.9|25279.9|25299.9|25279.9|25299.9|25279.9|25299.9|25279.9|2
1728652110000|2024-10-11 13:08:30|25301.3|25281.3|25302.4|25282.4|25302.4|25282.4|25301.3|25281.3|2
1728652120000|2024-10-11 13:08:40|25304.9|25284.9|25306.3|25286.3|25309.9|25289.9|25304.9|25284.9|0
1728652130000|2024-10-11 13:08:50|25304.9|25284.9|25298.5|25278.5|25304.9|25284.9|25298.5|25278.5|2
1728652170000|2024-10-11 13:09:30|25296|25276|25296|25276|25296|25276|25296|25276|4
1728652180000|2024-10-11 13:09:40|||||||||1
1728652190000|2024-10-11 13:09:50|25298.2|25278.2|25306.3|25286.3|25306.3|25286.3|25298.2|25278.2|3
1728652200000|2024-10-11 13:10:00|25308.8|25288.8|25306.3|25286.3|25308.8|25288.8|25306.3|25286.3|11
1728652230000|2024-10-11 13:10:30|25307.4|25287.4|25307.4|25287.4|25307.4|25287.4|25307.4|25287.4|2
1728652240000|2024-10-11 13:10:40|25308.5|25288.5|25312.4|25292.4|25313.5|25293.5|25308.5|25288.5|0
1728652250000|2024-10-11 13:10:50|||||||||2
1728652260000|2024-10-11 13:11:00|25314.9|25294.9|25317.4|25297.4|25317.4|25297.4|25314.9|25294.9|1
1728652300000|2024-10-11 13:11:40|25314.2|25294.2|25313.1|25293.1|25314.2|25294.2|25313.1|25293.1|5
1728652330000|2024-10-11 13:12:10|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|1
1728652340000|2024-10-11 13:12:20|25313.8|25273.8|25298.5|25278.5|25313.8|25278.5|25298.5|25273.8|0
1728652360000|2024-10-11 13:12:40|25301.3|25281.3|25301.3|25281.3|25301.3|25281.3|25301.3|25281.3|1
1728652380000|2024-10-11 13:13:00|25302.4|25282.4|25302.4|25282.4|25302.4|25282.4|25302.4|25282.4|0
1728652390000|2024-10-11 13:13:10|25301.3|25281.3|25302.4|25282.4|25302.4|25282.4|25301.3|25281.3|0
1728652400000|2024-10-11 13:13:20|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|1
1728652430000|2024-10-11 13:13:50|25307.8|25287.8|25309.9|25289.9|25311.3|25291.3|25307.8|25287.8|4
1728652440000|2024-10-11 13:14:00|25307.4|25287.4|25306.3|25286.3|25307.4|25287.4|25306.3|25286.3|0
1728652450000|2024-10-11 13:14:10|25307.4|25287.4|25307.4|25287.4|25309.9|25289.9|25307.4|25287.4|1
1728652470000|2024-10-11 13:14:30|25308.5|25288.5|25308.5|25288.5|25308.5|25288.5|25308.5|25288.5|0
1728652490000|2024-10-11 13:14:50|25307.4|25287.4|25308.5|25288.5|25308.5|25288.5|25307.4|25287.4|0
1728652500000|2024-10-11 13:15:00|25312.4|25292.4|25318.8|25298.8|25318.8|25298.8|25312.4|25292.4|3
1728652510000|2024-10-11 13:15:10|25320.2|25300.2|25318.8|25298.8|25321.3|25301.3|25318.8|25298.8|1
1728652520000|2024-10-11 13:15:20|25314.9|25294.9|25314.9|25294.9|25314.9|25294.9|25314.9|25294.9|1
1728652530000|2024-10-11 13:15:30|25310.6|25290.6|25309.9|25269.9|25315.2|25290.6|25309.9|25269.9|2
1728652550000|2024-10-11 13:15:50|25311|25271|25309.9|25269.9|25312.4|25272.4|25309.9|25269.9|0
1728652560000|2024-10-11 13:16:00|25312.4|25272.4|25309.9|25269.9|25312.4|25272.4|25309.9|25269.9|0
1728652570000|2024-10-11 13:16:10|25312.4|25272.4|25293.8|25273.8|25312.4|25274.9|25293.8|25272.4|2
1728652590000|2024-10-11 13:16:30|25295.2|25275.2|25301.3|25281.3|25301.3|25281.3|25295.2|25275.2|2
1728652610000|2024-10-11 13:16:50|25293.8|25273.8|25293.8|25273.8|25293.8|25273.8|25293.8|25273.8|4
1728652640000|2024-10-11 13:17:20|25296.3|25276.3|25297.4|25277.4|25297.4|25277.4|25296.3|25276.3|1
1728652680000|2024-10-11 13:18:00|25294.9|25274.9|25294.9|25274.9|25294.9|25274.9|25294.9|25274.9|3
1728652700000|2024-10-11 13:18:20|25291.3|25271.3|25291.3|25271.3|25291.3|25271.3|25291.3|25271.3|0
1728652710000|2024-10-11 13:18:30|25289.9|25269.9|25289.9|25269.9|25289.9|25269.9|25289.9|25269.9|2
1728652720000|2024-10-11 13:18:40|25291|25271|25292.4|25272.4|25292.4|25272.4|25291|25271|0
1728652730000|2024-10-11 13:18:50|25294.6|25274.6|25303.5|25283.5|25303.5|25283.5|25294.6|25274.6|3
1728652740000|2024-10-11 13:19:00|25302.4|25282.4|25302.4|25282.4|25302.4|25282.4|25302.4|25282.4|0
1728652770000|2024-10-11 13:19:30|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|0
1728652780000|2024-10-11 13:19:40|25302.4|25282.4|25302.4|25282.4|25302.4|25282.4|25302.4|25282.4|0
1728652790000|2024-10-11 13:19:50|25304.9|25284.9|25304.9|25284.9|25307.4|25287.4|25304.9|25284.9|2
1728652800000|2024-10-11 13:20:00|25307.4|25287.4|25307.4|25287.4|25311.3|25291.3|25307.4|25287.4|9
1728652850000|2024-10-11 13:20:50|25309.9|25289.9|25309.9|25289.9|25309.9|25289.9|25309.9|25289.9|2
1728652860000|2024-10-11 13:21:00|25312.4|25292.4|25312.4|25292.4|25312.4|25292.4|25312.4|25292.4|4
1728652870000|2024-10-11 13:21:10|25309.9|25289.9|25309.9|25289.9|25309.9|25289.9|25309.9|25289.9|2
1728652880000|2024-10-11 13:21:20|25312.4|25292.4|25319.9|25299.9|25319.9|25299.9|25312.4|25292.4|10
1728652890000|2024-10-11 13:21:30|25321.3|25301.3|25321.3|25301.3|25321.3|25301.3|25321.3|25301.3|0
1728652900000|2024-10-11 13:21:40|25319.9|25299.9|25314.9|25294.9|25319.9|25299.9|25314.9|25294.9|2
1728652910000|2024-10-11 13:21:50|25313.8|25293.8|25312.4|25292.4|25313.8|25293.8|25312.4|25292.4|2
1728652920000|2024-10-11 13:22:00|25309.9|25289.9|25307.4|25287.4|25309.9|25289.9|25307.4|25287.4|5
1728652940000|2024-10-11 13:22:20|||||||||1
1728652950000|2024-10-11 13:22:30|25306.3|25286.3|25288.8|25268.8|25306.3|25286.3|25287.7|25267.7|10
1728652960000|2024-10-11 13:22:40|25287.4|25267.4|25287.4|25267.4|25287.4|25267.4|25287.4|25267.4|0
1728652980000|2024-10-11 13:23:00|25283.8|25263.8|25271.3|25251.3|25283.8|25263.8|25271.3|25251.3|3
1728652990000|2024-10-11 13:23:10|25267.7|25247.7|25263.8|25243.8|25269.9|25249.9|25263.8|25243.8|16
1728653000000|2024-10-11 13:23:20|25266.3|25246.3|25269.9|25249.9|25269.9|25249.9|25266.3|25246.3|1
1728653010000|2024-10-11 13:23:30|25271.3|25251.3|25274.9|25254.9|25285.2|25254.9|25271.3|25245.2|0
1728653020000|2024-10-11 13:23:40|25277.4|25257.4|25292.4|25272.4|25292.4|25272.4|25277.4|25257.4|1
1728653030000|2024-10-11 13:23:50|25293.5|25273.5|25293.5|25273.5|25293.5|25273.5|25293.5|25273.5|0
1728653040000|2024-10-11 13:24:00|25298.5|25278.5|25298.5|25278.5|25298.5|25278.5|25298.5|25278.5|2
1728653050000|2024-10-11 13:24:10|25301|25281|25301|25281|25301|25281|25301|25281|1
1728653100000|2024-10-11 13:25:00|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|13
1728653110000|2024-10-11 13:25:10|25318.2|25278.2|25318.5|25298.5|25326.3|25298.5|25318.2|25278.2|4
1728653120000|2024-10-11 13:25:20|25317.4|25297.4|25317.4|25297.4|25317.4|25297.4|25317.4|25297.4|0
1728653130000|2024-10-11 13:25:30|25318.8|25298.8|25326.3|25306.3|25328.8|25308.8|25318.8|25298.8|6
1728653140000|2024-10-11 13:25:40|25328.8|25308.8|25328.8|25308.8|25328.8|25308.8|25328.8|25308.8|2
1728653150000|2024-10-11 13:25:50|||||||||1
1728653170000|2024-10-11 13:26:10|25322.4|25302.4|25315.2|25295.2|25322.4|25302.4|25315.2|25295.2|3
1728653180000|2024-10-11 13:26:20|25313.1|25293.1|25308.5|25288.5|25313.1|25293.1|25303.8|25283.8|0
1728653190000|2024-10-11 13:26:30|25309.9|25289.9|25308.8|25288.8|25309.9|25289.9|25308.8|25288.8|1
1728653200000|2024-10-11 13:26:40|25307.7|25287.7|25307.7|25287.7|25307.7|25287.7|25307.7|25287.7|1
1728653220000|2024-10-11 13:27:00|25306.3|25286.3|25301.3|25281.3|25306.3|25286.3|25301.3|25281.3|1
1728653230000|2024-10-11 13:27:10|25296.3|25276.3|25296.3|25276.3|25296.3|25276.3|25296.3|25276.3|0
1728653250000|2024-10-11 13:27:30|25298.8|25278.8|25284.9|25264.9|25298.8|25278.8|25284.9|25264.9|2
1728653260000|2024-10-11 13:27:40|25293.8|25253.8|25276.3|25256.3|25293.8|25261.7|25276.3|25253.8|0
1728653280000|2024-10-11 13:28:00|25273.8|25253.8|25256.3|25236.3|25281.7|25253.8|25256.3|25230.2|207
1728653290000|2024-10-11 13:28:10|25254.9|25234.9|25252.7|25232.7|25254.9|25234.9|25252.7|25232.7|2
1728653300000|2024-10-11 13:28:20|25249.2|25229.2|25248.8|25228.8|25249.2|25229.2|25245.2|25225.2|8
1728653310000|2024-10-11 13:28:30|25252.7|25232.7|25255.2|25235.2|25255.2|25235.2|25250.2|25230.2|1
1728653330000|2024-10-11 13:28:50|||||||||1
1728653340000|2024-10-11 13:29:00|25253.8|25233.8|25250.6|25230.6|25253.8|25233.8|25250.6|25230.6|9
1728653350000|2024-10-11 13:29:10|25249.2|25229.2|25197.7|25177.7|25249.2|25229.2|25197.7|25166.3|17
1728653360000|2024-10-11 13:29:20|25196.7|25176.7|25192.7|25172.7|25196.7|25176.7|25192.7|25172.7|14
1728653370000|2024-10-11 13:29:30|25191.7|25171.7|25190.6|25170.6|25191.7|25171.7|25190.6|25170.6|2
1728653380000|2024-10-11 13:29:40|25189.2|25169.2|25196.3|25176.3|25201.7|25176.3|25189.2|25160.2|2
1728653390000|2024-10-11 13:29:50|||||||||3
1728653400000|2024-10-11 13:30:00|25197.7|25177.7|25207.7|25187.7|25207.7|25187.7|25197.7|25177.7|5
1728653410000|2024-10-11 13:30:10|25210.6|25190.6|25209.2|25189.2|25213.1|25193.1|25209.2|25189.2|6
1728653440000|2024-10-11 13:30:40|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|2
1728653460000|2024-10-11 13:31:00|25211.3|25191.3|25207.7|25187.7|25212.7|25192.7|25206.7|25186.7|2
1728653470000|2024-10-11 13:31:10|25206.7|25186.7|25199.2|25179.2|25206.7|25186.7|25199.2|25179.2|4
1728653480000|2024-10-11 13:31:20|||||||||2
1728653510000|2024-10-11 13:31:50|25196.7|25176.7|25193.4|25173.4|25196.7|25176.7|25193.4|25173.4|2
1728653520000|2024-10-11 13:32:00|25187.7|25167.7|25185.2|25165.2|25187.7|25167.7|25185.2|25165.2|0
1728653540000|2024-10-11 13:32:20|25182.7|25162.7|25175.2|25155.2|25182.7|25162.7|25172.7|25152.7|6
1728653550000|2024-10-11 13:32:30|25172.7|25152.7|25169.2|25149.2|25177.7|25157.7|25169.2|25149.2|10
1728653560000|2024-10-11 13:32:40|25169.1|25149.1|25169.1|25149.1|25169.1|25149.1|25169.1|25149.1|1
1728653600000|2024-10-11 13:33:20|25168.1|25148.1|25160.2|25140.2|25168.1|25148.1|25160.2|25140.2|14
1728653610000|2024-10-11 13:33:30|25162.7|25142.7|25166.6|25146.6|25166.6|25146.6|25162.7|25142.7|2
1728653620000|2024-10-11 13:33:40|||||||||7
1728653630000|2024-10-11 13:33:50|25167.7|25147.7|25166.6|25146.6|25169.1|25149.1|25166.6|25146.6|2
1728653640000|2024-10-11 13:34:00|25166.3|25146.3|25170.2|25150.2|25170.2|25150.2|25166.3|25146.3|7
1728653650000|2024-10-11 13:34:10|25169.1|25149.1|25170.2|25150.2|25170.2|25150.2|25167.7|25147.7|1
1728653660000|2024-10-11 13:34:20|25166.6|25146.6|25166.6|25146.6|25166.6|25146.6|25166.6|25146.6|5
1728653680000|2024-10-11 13:34:40|25165.2|25145.2|25164.1|25144.1|25165.2|25145.2|25164.1|25144.1|16
1728653690000|2024-10-11 13:34:50|25166.3|25146.3|25169.1|25149.1|25169.1|25149.1|25166.3|25146.3|7
1728653700000|2024-10-11 13:35:00|25173.4|25153.4|25167|25147|25184.5|25157.7|25167|25144.5|2
1728653710000|2024-10-11 13:35:10|25166.6|25146.6|25169.1|25149.1|25169.1|25149.1|25166.6|25146.6|4
1728653720000|2024-10-11 13:35:20|25178.1|25138.1|25162.7|25142.7|25178.1|25145.6|25162.7|25138.1|1
1728653730000|2024-10-11 13:35:30|25168.8|25128.8|25168.8|25128.8|25168.8|25128.8|25168.8|25128.8|0
1728653740000|2024-10-11 13:35:40|25162.7|25122.7|25162.7|25122.7|25163.8|25123.8|25162.7|25122.7|3
1728653750000|2024-10-11 13:35:50|25152.7|25132.7|25158.8|25138.8|25158.8|25138.8|25152.7|25132.7|2
1728653760000|2024-10-11 13:36:00|25164.5|25144.5|25135.6|25115.6|25170.2|25147.7|25129.1|25105.2|62
1728653770000|2024-10-11 13:36:10|25139.9|25119.9|25132.7|25112.7|25145.2|25119.9|25132.7|25103.8|9
1728653780000|2024-10-11 13:36:20|25141.6|25101.6|25129.1|25109.1|25141.6|25112.7|25129.1|25101.6|8
1728653790000|2024-10-11 13:36:30|25138.1|25098.1|25124.1|25084.1|25138.1|25103.4|25123.4|25084.1|20
1728653800000|2024-10-11 13:36:40|25125.2|25085.2|25118.8|25078.8|25125.2|25092.7|25112.7|25078.8|14
1728653810000|2024-10-11 13:36:50|||||||||1
1728653820000|2024-10-11 13:37:00|25106.6|25086.6|25120.2|25080.2|25120.2|25089.1|25106.6|25080.2|4
1728653830000|2024-10-11 13:37:10|25113.8|25093.8|25117.7|25097.7|25117.7|25097.7|25113.8|25093.8|5
1728653840000|2024-10-11 13:37:20|25116.6|25096.6|25120.2|25080.2|25120.2|25096.6|25110.6|25080.2|4
1728653850000|2024-10-11 13:37:30|25118.8|25078.8|25083.1|25063.1|25118.8|25080.1|25083.1|25063.1|22
1728653860000|2024-10-11 13:37:40|25079.1|25059.1|25067.7|25047.7|25079.1|25059.1|25067.7|25047.7|7
1728653870000|2024-10-11 13:37:50|25068.8|25048.8|25068.8|25048.8|25068.8|25048.8|25068.8|25048.8|7
1728653880000|2024-10-11 13:38:00|25067.7|25047.7|25061.6|25041.6|25067.7|25047.7|25061.6|25041.6|19
1728653890000|2024-10-11 13:38:10|25058.8|25038.8|25058.8|25038.8|25058.8|25038.8|25057.7|25037.7|3
1728653900000|2024-10-11 13:38:20|25059.9|25039.9|25058.8|25038.8|25059.9|25039.9|25058.8|25038.8|2
1728653910000|2024-10-11 13:38:30|25063.8|25043.8|25106.3|25086.3|25111|25086.3|25063.8|25043.8|37
1728653920000|2024-10-11 13:38:40|25100.2|25080.2|25095.2|25075.2|25100.2|25080.2|25095.2|25075.2|1
1728653930000|2024-10-11 13:38:50|25094.1|25074.1|25091.6|25071.6|25094.1|25074.1|25091.6|25071.6|2
1728653940000|2024-10-11 13:39:00|25090.2|25070.2|25094.1|25074.1|25094.1|25074.1|25090.2|25070.2|5
1728653950000|2024-10-11 13:39:10|25093.1|25073.1|25092.7|25072.7|25094.1|25074.1|25091.6|25071.6|3
1728653970000|2024-10-11 13:39:30|||||||||1
1728653980000|2024-10-11 13:39:40|25095.2|25075.2|25103.8|25083.8|25103.8|25083.8|25095.2|25075.2|4
1728653990000|2024-10-11 13:39:50|25106.3|25086.3|25116|25096|25116|25096|25106.3|25086.3|7
1728654000000|2024-10-11 13:40:00|25117.1|25097.1|25122.7|25102.7|25122.7|25102.7|25117.1|25097.1|21
1728654010000|2024-10-11 13:40:10|25121.6|25101.6|25122.7|25102.7|25122.7|25102.7|25120.2|25100.2|4
1728654020000|2024-10-11 13:40:20|25125.2|25105.2|25142.7|25122.7|25142.7|25122.7|25125.2|25105.2|2
1728654030000|2024-10-11 13:40:30|||||||||2
1728654050000|2024-10-11 13:40:50|25140.2|25120.2|25137.7|25117.7|25140.2|25120.2|25137.7|25117.7|1
1728654070000|2024-10-11 13:41:10|25135.2|25115.2|25126.6|25106.6|25135.2|25115.2|25126.6|25106.6|4
1728654080000|2024-10-11 13:41:20|25127.7|25107.7|25134.6|25114.6|25134.6|25114.6|25127.7|25107.7|5
1728654090000|2024-10-11 13:41:30|25138.8|25118.8|25157.7|25137.7|25160.2|25140.2|25138.8|25118.8|10
1728654100000|2024-10-11 13:41:40|25160.2|25140.2|25157.7|25137.7|25160.2|25140.2|25157.7|25137.7|6
1728654110000|2024-10-11 13:41:50|25160.2|25140.2|25165.2|25145.2|25165.2|25145.2|25157.7|25137.7|3
1728654120000|2024-10-11 13:42:00|||||||||1
1728654140000|2024-10-11 13:42:20|||||||||1
1728654150000|2024-10-11 13:42:30|||||||||2
1728654160000|2024-10-11 13:42:40|||||||||3
1728654180000|2024-10-11 13:43:00|25161.6|25141.6|25147.7|25127.7|25161.6|25141.6|25147.7|25127.7|6
1728654190000|2024-10-11 13:43:10|||||||||1
1728654200000|2024-10-11 13:43:20|25148.8|25128.8|25165.2|25145.2|25165.2|25145.2|25148.8|25128.8|54
1728654210000|2024-10-11 13:43:30|25166.3|25146.3|25161.6|25141.6|25167.7|25147.7|25161.6|25141.6|1
1728654230000|2024-10-11 13:43:50|25155.2|25135.2|25147.7|25127.7|25155.2|25135.2|25147.7|25127.7|1
1728654240000|2024-10-11 13:44:00|25145.2|25125.2|25145.2|25125.2|25145.2|25125.2|25145.2|25125.2|3
1728654260000|2024-10-11 13:44:20|||||||||1
1728654270000|2024-10-11 13:44:30|25142.7|25122.7|25140.2|25120.2|25142.7|25122.7|25140.2|25120.2|50
1728654280000|2024-10-11 13:44:40|25138.1|25118.1|25135.2|25115.2|25138.1|25118.1|25135.2|25115.2|0
1728654300000|2024-10-11 13:45:00|25132.7|25112.7|25122.7|25102.7|25132.7|25112.7|25120.2|25100.2|6
1728654310000|2024-10-11 13:45:10|25120.2|25100.2|25125.2|25105.2|25125.2|25105.2|25120.2|25100.2|0
1728654330000|2024-10-11 13:45:30|25127.7|25107.7|25126.6|25106.6|25130.2|25110.2|25126.6|25106.6|8
1728654340000|2024-10-11 13:45:40|25125.2|25105.2|25125.2|25105.2|25125.2|25105.2|25125.2|25105.2|0
1728654350000|2024-10-11 13:45:50|||||||||2
1728654360000|2024-10-11 13:46:00|25122.7|25102.7|25122.7|25102.7|25122.7|25102.7|25122.7|25102.7|2
1728654370000|2024-10-11 13:46:10|25092.7|25072.7|25085.2|25065.2|25092.7|25072.7|25082.7|25062.7|9
1728654380000|2024-10-11 13:46:20|25084.1|25064.1|25087.7|25067.7|25087.7|25067.7|25084.1|25064.1|3
1728654390000|2024-10-11 13:46:30|25086.6|25066.6|25086.6|25066.6|25086.6|25066.6|25086.6|25066.6|1
1728654400000|2024-10-11 13:46:40|25087.7|25067.7|25091.6|25071.6|25091.6|25071.6|25087.7|25067.7|1
1728654420000|2024-10-11 13:47:00|25092.7|25072.7|25092.7|25072.7|25092.7|25072.7|25092.7|25072.7|1
1728654430000|2024-10-11 13:47:10|25095.2|25075.2|25096.6|25076.6|25096.6|25076.6|25095.2|25075.2|2
1728654440000|2024-10-11 13:47:20|25096.3|25076.3|25097.7|25077.7|25097.7|25077.7|25096.3|25076.3|1
1728654450000|2024-10-11 13:47:30|25096.6|25076.6|25098.8|25078.8|25098.8|25078.8|25095.2|25075.2|1
1728654460000|2024-10-11 13:47:40|25099.9|25079.9|25098.8|25078.8|25099.9|25079.9|25098.8|25078.8|0
1728654480000|2024-10-11 13:48:00|25097.7|25077.7|25090.6|25070.6|25097.7|25077.7|25090.6|25070.6|2
1728654490000|2024-10-11 13:48:10|25077.7|25057.7|25077.7|25057.7|25077.7|25057.7|25077.7|25057.7|8
1728654500000|2024-10-11 13:48:20|25074.1|25054.1|25066.6|25046.6|25074.1|25054.1|25066.6|25046.6|2
1728654510000|2024-10-11 13:48:30|25065.2|25045.2|25065.2|25045.2|25065.2|25045.2|25065.2|25045.2|9
1728654520000|2024-10-11 13:48:40|25069.5|25049.5|25076.6|25056.6|25076.6|25056.6|25069.5|25049.5|2
1728654530000|2024-10-11 13:48:50|25080.2|25060.2|25088.8|25068.8|25088.8|25068.8|25080.2|25060.2|3
1728654540000|2024-10-11 13:49:00|25090.2|25070.2|25102.7|25082.7|25110.2|25082.7|25087.7|25067.7|4
1728654550000|2024-10-11 13:49:10|25101.6|25081.6|25110.2|25090.2|25110.2|25090.2|25101.6|25081.6|3
1728654560000|2024-10-11 13:49:20|25106.6|25086.6|25100.9|25080.9|25106.6|25086.6|25100.9|25080.9|1
1728654570000|2024-10-11 13:49:30|25096.6|25076.6|25091.6|25071.6|25096.6|25076.6|25091.6|25071.6|0
1728654580000|2024-10-11 13:49:40|25086.6|25066.6|25084.1|25064.1|25086.6|25066.6|25084.1|25064.1|14
1728654590000|2024-10-11 13:49:50|25089.1|25069.1|25100.2|25060.2|25101.6|25070.6|25089.1|25060.2|0
1728654600000|2024-10-11 13:50:00|25092.4|25072.4|25100.2|25080.2|25100.2|25080.2|25092.4|25072.4|3
1728654620000|2024-10-11 13:50:20|25105.2|25085.2|25107.7|25087.7|25107.7|25087.7|25105.2|25085.2|1
1728654640000|2024-10-11 13:50:40|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|5
1728654650000|2024-10-11 13:50:50|25109.1|25089.1|25107.7|25087.7|25109.1|25089.1|25107.7|25087.7|6
1728654660000|2024-10-11 13:51:00|25105.5|25085.5|25105.5|25085.5|25105.5|25085.5|25105.5|25085.5|2
1728654670000|2024-10-11 13:51:10|25107.7|25087.7|25104.1|25084.1|25107.7|25087.7|25104.1|25084.1|1
1728654680000|2024-10-11 13:51:20|25105.2|25085.2|25105.2|25085.2|25105.2|25085.2|25105.2|25085.2|0
1728654700000|2024-10-11 13:51:40|25106.6|25086.6|25112.4|25092.4|25112.4|25092.4|25106.6|25086.6|4
1728654710000|2024-10-11 13:51:50|25113.8|25093.8|25115.2|25095.2|25115.2|25095.2|25113.8|25093.8|2
1728654740000|2024-10-11 13:52:20|25117.7|25097.7|25122.7|25102.7|25122.7|25102.7|25117.7|25097.7|5
1728654750000|2024-10-11 13:52:30|25120.2|25100.2|25120.2|25100.2|25120.2|25100.2|25120.2|25100.2|11
1728654760000|2024-10-11 13:52:40|25106.6|25086.6|25103|25083|25106.6|25086.6|25103|25083|6
1728654770000|2024-10-11 13:52:50|25105.2|25085.2|25106.6|25086.6|25106.6|25086.6|25105.2|25085.2|4
1728654780000|2024-10-11 13:53:00|25105.5|25085.5|25105.5|25085.5|25105.5|25085.5|25105.5|25085.5|1
1728654790000|2024-10-11 13:53:10|25104.5|25084.5|25102.7|25082.7|25104.5|25084.5|25100.2|25080.2|2
1728654800000|2024-10-11 13:53:20|25104.9|25084.9|25115.2|25095.2|25115.2|25095.2|25104.9|25084.9|1
1728654810000|2024-10-11 13:53:30|25112.7|25092.7|25115.2|25095.2|25115.2|25095.2|25112.7|25092.7|2
1728654830000|2024-10-11 13:53:50|25119.9|25099.9|25125.2|25105.2|25125.2|25105.2|25119.9|25099.9|3
1728654840000|2024-10-11 13:54:00|25127.7|25107.7|25126.6|25106.6|25127.7|25107.7|25126.6|25106.6|2
1728654850000|2024-10-11 13:54:10|25125.2|25105.2|25123|25103|25126.6|25106.6|25123|25103|2
1728654870000|2024-10-11 13:54:30|25121.6|25101.6|25121.6|25101.6|25121.6|25101.6|25121.6|25101.6|0
1728654880000|2024-10-11 13:54:40|25120.5|25100.5|25119.1|25099.1|25120.5|25100.5|25119.1|25099.1|1
1728654890000|2024-10-11 13:54:50|25120.2|25100.2|25120.2|25100.2|25120.2|25100.2|25117.7|25097.7|4
1728654900000|2024-10-11 13:55:00|25119.1|25099.1|25117.7|25097.7|25119.1|25099.1|25117.7|25097.7|0
1728654910000|2024-10-11 13:55:10|25115.2|25095.2|25115.2|25095.2|25115.2|25095.2|25115.2|25095.2|2
1728654920000|2024-10-11 13:55:20|25114.1|25094.1|25117.7|25097.7|25118.8|25098.8|25112.7|25092.7|8
1728654930000|2024-10-11 13:55:30|||||||||1
1728654940000|2024-10-11 13:55:40|25122.7|25102.7|25127.7|25107.7|25127.7|25107.7|25122.7|25102.7|2
1728654950000|2024-10-11 13:55:50|25132.7|25112.7|25132.7|25112.7|25132.7|25112.7|25132.7|25112.7|1
1728654970000|2024-10-11 13:56:10|25135.2|25115.2|25135.2|25115.2|25135.2|25115.2|25135.2|25115.2|1
1728654980000|2024-10-11 13:56:20|25133|25113|25135.2|25115.2|25135.2|25115.2|25130.2|25110.2|0
1728654990000|2024-10-11 13:56:30|25133|25113|25133|25113|25133|25113|25133|25113|0
1728655000000|2024-10-11 13:56:40|25130.2|25110.2|25130.2|25110.2|25130.2|25110.2|25130.2|25110.2|1
1728655010000|2024-10-11 13:56:50|25132.7|25112.7|25132.7|25112.7|25132.7|25112.7|25132.7|25112.7|2
1728655020000|2024-10-11 13:57:00|25135.2|25115.2|25141.3|25121.3|25141.3|25121.3|25135.2|25115.2|3
1728655030000|2024-10-11 13:57:10|25143.8|25123.8|25141.6|25121.6|25143.8|25123.8|25141.6|25121.6|4
1728655050000|2024-10-11 13:57:30|25140.2|25120.2|25137.7|25117.7|25140.2|25120.2|25137.7|25117.7|6
1728655060000|2024-10-11 13:57:40|25135.2|25115.2|25122.7|25102.7|25135.2|25115.2|25122.7|25102.7|2
1728655080000|2024-10-11 13:58:00|25115.2|25095.2|25115.2|25095.2|25115.2|25095.2|25115.2|25095.2|1
1728655100000|2024-10-11 13:58:20|25117.7|25097.7|25127.7|25107.7|25127.7|25107.7|25117.7|25097.7|10
1728655110000|2024-10-11 13:58:30|25131|25111|25135.2|25115.2|25135.2|25115.2|25131|25111|0
1728655120000|2024-10-11 13:58:40|25132.7|25112.7|25131.6|25111.6|25132.7|25112.7|25131.6|25111.6|5
1728655130000|2024-10-11 13:58:50|25136.6|25116.6|25136.6|25116.6|25136.6|25116.6|25136.6|25116.6|3
1728655140000|2024-10-11 13:59:00|||||||||1
1728655150000|2024-10-11 13:59:10|25137.7|25117.7|25135.2|25115.2|25137.7|25117.7|25135.2|25115.2|0
1728655160000|2024-10-11 13:59:20|25132.7|25112.7|25125.2|25105.2|25132.7|25112.7|25125.2|25105.2|5
1728655170000|2024-10-11 13:59:30|25124.1|25104.1|25125.2|25105.2|25125.2|25105.2|25124.1|25104.1|2
1728655180000|2024-10-11 13:59:40|25129.1|25109.1|25139.5|25119.5|25139.5|25119.5|25129.1|25109.1|138
1728655190000|2024-10-11 13:59:50|25141|25121|25157|25117|25157|25122|25141|25116|15
1728655200000|2024-10-11 14:00:00|25150.3|25130.3|25156|25136|25156|25136|25150.3|25130.3|1
1728655210000|2024-10-11 14:00:10|25157.4|25137.4|25162.4|25142.4|25162.4|25142.4|25157.4|25137.4|2
1728655230000|2024-10-11 14:00:30|25164.9|25144.9|25169.9|25149.9|25169.9|25149.9|25164.9|25144.9|8
1728655250000|2024-10-11 14:00:50|25173.8|25153.8|25173.8|25153.8|25173.8|25153.8|25173.8|25153.8|8
1728655260000|2024-10-11 14:01:00|25174.9|25154.9|25179.9|25159.9|25179.9|25159.9|25174.9|25154.9|11
1728655270000|2024-10-11 14:01:10|25177.4|25157.4|25203.8|25183.8|25218|25183.8|25177.4|25145.3|34
1728655280000|2024-10-11 14:01:20|25207|25187|25209.9|25189.9|25209.9|25189.9|25207|25187|6
1728655290000|2024-10-11 14:01:30|25212|25192|25212|25192|25212|25192|25212|25192|2
1728655300000|2024-10-11 14:01:40|25213.5|25193.5|25212.4|25192.4|25213.8|25193.8|25211.3|25191.3|6
1728655310000|2024-10-11 14:01:50|25208.8|25188.8|25206.3|25186.3|25208.8|25188.8|25206.3|25186.3|0
1728655330000|2024-10-11 14:02:10|25204.9|25184.9|25202.7|25182.7|25204.9|25184.9|25202.7|25182.7|3
1728655340000|2024-10-11 14:02:20|25197.7|25177.7|25194.9|25174.9|25197.7|25177.7|25194.9|25174.9|1
1728655360000|2024-10-11 14:02:40|25192.4|25172.4|25192.4|25172.4|25192.4|25172.4|25192.4|25172.4|1
1728655380000|2024-10-11 14:03:00|25197.4|25177.4|25212.4|25192.4|25212.4|25192.4|25197.4|25177.4|9
1728655410000|2024-10-11 14:03:30|25214.9|25194.9|25214.9|25194.9|25214.9|25194.9|25214.9|25194.9|2
1728655430000|2024-10-11 14:03:50|25212.4|25192.4|25212.4|25192.4|25212.4|25192.4|25212.4|25192.4|0
1728655440000|2024-10-11 14:04:00|25217.4|25197.4|25239.9|25219.9|25239.9|25219.9|25217.4|25197.4|11
1728655450000|2024-10-11 14:04:10|25241.3|25221.3|25240.2|25220.2|25241.3|25221.3|25238.8|25218.8|3
1728655460000|2024-10-11 14:04:20|25241.3|25221.3|25252.4|25232.4|25252.4|25232.4|25241.3|25221.3|6
1728655470000|2024-10-11 14:04:30|25253.4|25233.4|25247.4|25227.4|25253.4|25233.4|25242.4|25222.4|4
1728655480000|2024-10-11 14:04:40|25250.9|25230.9|25263.4|25243.4|25269.9|25249.9|25249.9|25229.9|12
1728655490000|2024-10-11 14:04:50|25262.4|25242.4|25257.4|25237.4|25262.4|25242.4|25257.4|25237.4|0
1728655500000|2024-10-11 14:05:00|25258.4|25238.4|25257.4|25237.4|25262.4|25242.4|25257.4|25237.4|1
1728655510000|2024-10-11 14:05:10|25256.3|25236.3|25256.3|25236.3|25259.9|25239.9|25254.9|25234.9|1
1728655520000|2024-10-11 14:05:20|25257.4|25237.4|25254.9|25234.9|25257.4|25237.4|25254.9|25234.9|0
1728655530000|2024-10-11 14:05:30|25257.4|25237.4|25247.4|25227.4|25257.4|25237.4|25247.4|25227.4|11
1728655540000|2024-10-11 14:05:40|25244.9|25224.9|25244.9|25224.9|25244.9|25224.9|25244.9|25224.9|0
1728655550000|2024-10-11 14:05:50|25247.4|25227.4|25247.4|25227.4|25247.4|25227.4|25247.4|25227.4|2
1728655570000|2024-10-11 14:06:10|||||||||1
1728655580000|2024-10-11 14:06:20|25250.6|25230.6|25272.4|25252.4|25272.4|25252.4|25250.6|25230.6|7
1728655590000|2024-10-11 14:06:30|||||||||1
1728655600000|2024-10-11 14:06:40|25271.3|25251.3|25283.8|25243.8|25283.8|25254.9|25271.3|25243.8|13
1728655610000|2024-10-11 14:06:50|25274.9|25254.9|25267.7|25247.7|25274.9|25254.9|25267.7|25247.7|3
1728655620000|2024-10-11 14:07:00|25264.9|25244.9|25258.8|25238.8|25264.9|25244.9|25258.8|25238.8|2
1728655630000|2024-10-11 14:07:10|25257.7|25237.7|25257.7|25237.7|25257.7|25237.7|25257.7|25237.7|26
1728655640000|2024-10-11 14:07:20|25255.2|25235.2|25255.2|25235.2|25255.2|25235.2|25255.2|25235.2|0
1728655660000|2024-10-11 14:07:40|25254.1|25234.1|25244.9|25224.9|25254.1|25234.1|25244.9|25224.9|2
1728655670000|2024-10-11 14:07:50|25237.4|25217.4|25229.9|25209.9|25237.4|25217.4|25229.9|25209.9|8
1728655680000|2024-10-11 14:08:00|25235.5|25195.5|25245.9|25225.9|25245.9|25225.9|25215.2|25195.2|14
1728655690000|2024-10-11 14:08:10|25244.9|25224.9|25244.9|25224.9|25244.9|25224.9|25244.9|25224.9|0
1728655700000|2024-10-11 14:08:20|25242.4|25222.4|25238.4|25218.4|25242.4|25222.4|25238.4|25218.4|0
1728655710000|2024-10-11 14:08:30|25234.2|25214.2|25229.9|25209.9|25234.2|25214.2|25229.9|25209.9|3
1728655720000|2024-10-11 14:08:40|25226.6|25206.6|25219.9|25199.9|25226.6|25206.6|25219.9|25199.9|2
1728655740000|2024-10-11 14:09:00|25217.4|25197.4|25214.9|25194.9|25217.4|25197.4|25214.9|25194.9|1
1728655750000|2024-10-11 14:09:10|25213.4|25193.4|25213.4|25193.4|25213.4|25193.4|25213.4|25193.4|0
1728655770000|2024-10-11 14:09:30|25214.9|25194.9|25214.9|25194.9|25214.9|25194.9|25214.9|25194.9|5
1728655780000|2024-10-11 14:09:40|25210.9|25190.9|25208.4|25188.4|25210.9|25190.9|25208.4|25188.4|10
1728655800000|2024-10-11 14:10:00|25206.3|25186.3|25202.4|25182.4|25206.3|25186.3|25202.4|25182.4|0
1728655810000|2024-10-11 14:10:10|25199.9|25179.9|25199.9|25179.9|25199.9|25179.9|25199.9|25179.9|0
1728655830000|2024-10-11 14:10:30|25201.3|25181.3|25208.4|25188.4|25208.4|25188.4|25201.3|25181.3|8
1728655850000|2024-10-11 14:10:50|25207.4|25187.4|25210.9|25190.9|25212.4|25192.4|25207.4|25187.4|0
1728655870000|2024-10-11 14:11:10|25208.8|25188.8|25208.8|25188.8|25208.8|25188.8|25208.8|25188.8|1
1728655890000|2024-10-11 14:11:30|25207.4|25187.4|25202.4|25182.4|25207.4|25187.4|25202.4|25182.4|0
1728655900000|2024-10-11 14:11:40|25198.1|25178.1|25183.4|25163.4|25198.1|25178.1|25183.4|25163.4|3
1728655920000|2024-10-11 14:12:00|25184.9|25164.9|25185.9|25165.9|25185.9|25165.9|25184.9|25164.9|0
1728655930000|2024-10-11 14:12:10|25187.4|25167.4|25195.9|25175.9|25195.9|25175.9|25187.4|25167.4|2
1728655940000|2024-10-11 14:12:20|25193.8|25173.8|25194.9|25174.9|25194.9|25174.9|25193.8|25173.8|17
1728655950000|2024-10-11 14:12:30|25197.4|25177.4|25199.9|25179.9|25199.9|25179.9|25197.4|25177.4|5
1728655960000|2024-10-11 14:12:40|25201.3|25181.3|25222.4|25182.4|25222.4|25187.4|25201.3|25181.3|3
1728655980000|2024-10-11 14:13:00|25223.8|25183.8|25214.9|25194.9|25225.9|25194.9|25214.9|25183.8|2
1728656000000|2024-10-11 14:13:20|25225.9|25185.9|25227.4|25187.4|25227.4|25194.9|25214.9|25185.9|1
1728656010000|2024-10-11 14:13:30|25214.9|25194.9|25224.9|25204.9|25224.9|25204.9|25214.9|25194.9|2
1728656020000|2024-10-11 14:13:40|25227.4|25207.4|25228.4|25208.4|25230.9|25210.9|25227.4|25207.4|0
1728656030000|2024-10-11 14:13:50|25229.5|25209.5|25240.9|25220.9|25247.4|25220.9|25229.5|25207.4|6
1728656040000|2024-10-11 14:14:00|||||||||9
1728656050000|2024-10-11 14:14:10|25238.4|25218.4|25245.9|25205.9|25245.9|25218.4|25238.4|25205.9|0
1728656060000|2024-10-11 14:14:20|25248.8|25208.8|25243.4|25223.4|25248.8|25223.4|25239.9|25208.8|15
1728656070000|2024-10-11 14:14:30|25244.5|25224.5|25245.9|25225.9|25245.9|25225.9|25244.5|25224.5|0
1728656080000|2024-10-11 14:14:40|25243.8|25223.8|25242.4|25222.4|25243.8|25223.8|25240.9|25220.9|1
1728656090000|2024-10-11 14:14:50|25241.3|25221.3|25238.4|25218.4|25241.3|25221.3|25238.4|25218.4|0
1728656100000|2024-10-11 14:15:00|25239.5|25219.5|25234.9|25214.9|25242.4|25222.4|25234.9|25214.9|0
1728656110000|2024-10-11 14:15:10|25233.4|25213.4|25235.9|25215.9|25237|25217|25233.4|25213.4|3
1728656120000|2024-10-11 14:15:20|25238.4|25218.4|25232.4|25212.4|25238.4|25218.4|25232.4|25212.4|1
1728656140000|2024-10-11 14:15:40|25231.3|25211.3|25229.9|25209.9|25231.3|25211.3|25229.9|25209.9|2
1728656150000|2024-10-11 14:15:50|25222.7|25202.7|25222.7|25202.7|25222.7|25202.7|25222.7|25202.7|2
1728656160000|2024-10-11 14:16:00|25219.9|25199.9|25222.4|25202.4|25222.4|25202.4|25219.9|25199.9|1
1728656170000|2024-10-11 14:16:10|25223.8|25203.8|25224.9|25204.9|25224.9|25204.9|25222.4|25202.4|3
1728656180000|2024-10-11 14:16:20|25227.7|25207.7|25233.4|25213.4|25233.4|25213.4|25227.7|25207.7|1
1728656190000|2024-10-11 14:16:30|25245.9|25205.9|25245.9|25205.9|25245.9|25205.9|25245.9|25205.9|0
1728656200000|2024-10-11 14:16:40|25238.4|25218.4|25240.9|25220.9|25240.9|25220.9|25238.4|25218.4|0
1728656240000|2024-10-11 14:17:20|25243.4|25223.4|25245.9|25225.9|25245.9|25225.9|25243.4|25223.4|3
1728656260000|2024-10-11 14:17:40|25244.9|25224.9|25239.9|25219.9|25244.9|25224.9|25239.9|25219.9|6
1728656280000|2024-10-11 14:18:00|25229.9|25209.9|25229.9|25209.9|25229.9|25209.9|25229.9|25209.9|1
1728656310000|2024-10-11 14:18:30|25228.8|25208.8|25232.4|25212.4|25232.4|25212.4|25228.8|25208.8|2
1728656320000|2024-10-11 14:18:40|25231.3|25211.3|25232.4|25212.4|25232.4|25212.4|25231.3|25211.3|2
1728656330000|2024-10-11 14:18:50|25234.9|25214.9|25234.9|25214.9|25234.9|25214.9|25234.9|25214.9|0
1728656340000|2024-10-11 14:19:00|25233.8|25213.8|25233.8|25213.8|25233.8|25213.8|25233.8|25213.8|0
1728656350000|2024-10-11 14:19:10|25232.4|25212.4|25233.8|25213.8|25234.9|25214.9|25232.4|25212.4|0
1728656360000|2024-10-11 14:19:20|25233.4|25213.4|25237.4|25217.4|25237.4|25217.4|25232.4|25212.4|1
1728656370000|2024-10-11 14:19:30|25238.4|25218.4|25238.4|25218.4|25238.4|25218.4|25238.4|25218.4|5
1728656380000|2024-10-11 14:19:40|25237.4|25217.4|25238.4|25218.4|25238.4|25218.4|25237.4|25217.4|2
1728656400000|2024-10-11 14:20:00|25241.3|25221.3|25241.3|25221.3|25241.3|25221.3|25241.3|25221.3|0
1728656420000|2024-10-11 14:20:20|25255.2|25215.2|25241.3|25221.3|25255.2|25221.3|25241.3|25215.2|5
1728656430000|2024-10-11 14:20:30|25239.9|25219.9|25239.9|25219.9|25239.9|25219.9|25239.9|25219.9|1
1728656440000|2024-10-11 14:20:40|25238.4|25218.4|25238.4|25218.4|25238.4|25218.4|25238.4|25218.4|1
1728656460000|2024-10-11 14:21:00|25239.5|25219.5|25238.4|25218.4|25240.9|25220.9|25238.4|25218.4|3
1728656490000|2024-10-11 14:21:30|25234.2|25214.2|25219.8|25199.8|25234.2|25214.2|25219.8|25199.8|2
1728656500000|2024-10-11 14:21:40|25217.3|25197.3|25217.3|25197.3|25217.3|25197.3|25215.9|25195.9|0
1728656510000|2024-10-11 14:21:50|25218.4|25198.4|25218.4|25198.4|25218.4|25198.4|25218.4|25198.4|1
1728656520000|2024-10-11 14:22:00|25219.8|25199.8|25217.3|25197.3|25219.8|25199.8|25217.3|25197.3|0
1728656530000|2024-10-11 14:22:10|25216.3|25196.3|25217.3|25197.3|25217.3|25197.3|25216.3|25196.3|0
1728656540000|2024-10-11 14:22:20|25214.8|25194.8|25215.9|25195.9|25215.9|25195.9|25214.8|25194.8|1
1728656550000|2024-10-11 14:22:30|25217.3|25197.3|25219.8|25199.8|25219.8|25199.8|25217.3|25197.3|0
1728656560000|2024-10-11 14:22:40|25220.9|25200.9|25222.3|25202.3|25222.3|25202.3|25220.9|25200.9|1
1728656570000|2024-10-11 14:22:50|25227.3|25207.3|25228.4|25208.4|25228.4|25208.4|25227.3|25207.3|1
1728656580000|2024-10-11 14:23:00|25229.8|25209.8|25232.3|25212.3|25232.3|25212.3|25229.8|25209.8|1
1728656590000|2024-10-11 14:23:10|||||||||3
1728656600000|2024-10-11 14:23:20|25231.3|25211.3|25229.8|25209.8|25231.3|25211.3|25229.8|25209.8|0
1728656610000|2024-10-11 14:23:30|25223.4|25203.4|25223.4|25203.4|25223.4|25203.4|25223.4|25203.4|0
1728656620000|2024-10-11 14:23:40|25222.3|25202.3|25222.3|25202.3|25222.3|25202.3|25222.3|25202.3|0
1728656640000|2024-10-11 14:24:00|25219.8|25199.8|25219.8|25199.8|25219.8|25199.8|25219.8|25199.8|0
1728656650000|2024-10-11 14:24:10|25220.9|25200.9|25215.2|25195.2|25230.2|25202.3|25215.2|25190.2|4
1728656660000|2024-10-11 14:24:20|25211.3|25191.3|25212.3|25192.3|25212.3|25192.3|25211.3|25191.3|1
1728656670000|2024-10-11 14:24:30|25213.4|25193.4|25208.4|25188.4|25213.4|25193.4|25208.4|25188.4|0
1728656720000|2024-10-11 14:25:20|25207.3|25187.3|25208.4|25188.4|25208.4|25188.4|25207.3|25187.3|0
1728656730000|2024-10-11 14:25:30|25207.3|25187.3|25208.4|25188.4|25208.4|25188.4|25207.3|25187.3|4
1728656740000|2024-10-11 14:25:40|25210.9|25190.9|25210.9|25190.9|25210.9|25190.9|25210.9|25190.9|0
1728656750000|2024-10-11 14:25:50|25209.8|25189.8|25210.9|25190.9|25210.9|25190.9|25209.8|25189.8|0
1728656760000|2024-10-11 14:26:00|25217.3|25197.3|25211.3|25191.3|25217.3|25197.3|25211.3|25191.3|6
1728656770000|2024-10-11 14:26:10|25217.3|25177.3|25208.4|25188.4|25217.3|25188.4|25208.4|25177.3|0
1728656780000|2024-10-11 14:26:20|25209.8|25189.8|25217.3|25197.3|25220.9|25197.3|25209.8|25180.9|1
1728656790000|2024-10-11 14:26:30|25215.2|25195.2|25214.8|25194.8|25215.2|25195.2|25212.3|25192.3|1
1728656800000|2024-10-11 14:26:40|25212.3|25192.3|25212.3|25192.3|25216.3|25196.3|25212.3|25192.3|2
1728656820000|2024-10-11 14:27:00|||||||||1
1728656840000|2024-10-11 14:27:20|25213.4|25193.4|25214.8|25194.8|25214.8|25194.8|25213.4|25193.4|2
1728656850000|2024-10-11 14:27:30|25213.8|25193.8|25213.8|25193.8|25213.8|25193.8|25213.8|25193.8|1
1728656860000|2024-10-11 14:27:40|25211.3|25191.3|25214.8|25194.8|25216.3|25196.3|25211.3|25191.3|3
1728656870000|2024-10-11 14:27:50|||||||||1
1728656880000|2024-10-11 14:28:00|25218.4|25198.4|25218.4|25198.4|25218.4|25198.4|25218.4|25198.4|2
1728656900000|2024-10-11 14:28:20|25219.5|25199.5|25218.4|25198.4|25219.5|25199.5|25218.4|25198.4|1
1728656910000|2024-10-11 14:28:30|25220.9|25200.9|25220.9|25200.9|25220.9|25200.9|25220.9|25200.9|0
1728656920000|2024-10-11 14:28:40|25222.3|25202.3|25222.3|25202.3|25222.3|25202.3|25222.3|25202.3|1
1728656940000|2024-10-11 14:29:00|25224.5|25204.5|25227.3|25207.3|25227.3|25207.3|25224.5|25204.5|1
1728656960000|2024-10-11 14:29:20|25228.4|25208.4|25228.4|25208.4|25228.4|25208.4|25228.4|25208.4|3
1728656970000|2024-10-11 14:29:30|25229.8|25209.8|25233.4|25213.4|25233.4|25213.4|25229.8|25209.8|1
1728656980000|2024-10-11 14:29:40|||||||||4
1728656990000|2024-10-11 14:29:50|25236.7|25216.7|25252.3|25232.3|25252.3|25232.3|25236.7|25216.7|2
1728657000000|2024-10-11 14:30:00|25250.9|25230.9|25247.3|25227.3|25250.9|25230.9|25246.3|25226.3|2
1728657010000|2024-10-11 14:30:10|25248.8|25228.8|25248.8|25228.8|25248.8|25228.8|25248.8|25228.8|0
1728657020000|2024-10-11 14:30:20|25243.8|25223.8|25247.3|25227.3|25247.3|25227.3|25235.9|25215.9|4
1728657040000|2024-10-11 14:30:40|25251.3|25231.3|25266.3|25246.3|25266.3|25246.3|25251.3|25231.3|10
1728657050000|2024-10-11 14:30:50|25263.8|25243.8|25263.8|25243.8|25263.8|25243.8|25263.8|25243.8|2
1728657060000|2024-10-11 14:31:00|25258.8|25238.8|25257.3|25237.3|25258.8|25238.8|25254.8|25234.8|5
1728657080000|2024-10-11 14:31:20|25255.2|25235.2|25249.1|25229.1|25255.2|25235.2|25249.1|25229.1|0
1728657090000|2024-10-11 14:31:30|25251.3|25231.3|25246.3|25226.3|25251.3|25231.3|25246.3|25226.3|0
1728657120000|2024-10-11 14:32:00|25243.8|25223.8|25239.8|25219.8|25243.8|25223.8|25239.8|25219.8|1
1728657130000|2024-10-11 14:32:10|25237.3|25217.3|25226.3|25206.3|25237.3|25217.3|25226.3|25195.2|5
1728657150000|2024-10-11 14:32:30|25222.3|25202.3|25222.3|25202.3|25222.3|25202.3|25221.3|25201.3|3
1728657160000|2024-10-11 14:32:40|25221.3|25201.3|25217.3|25197.3|25222.3|25202.3|25217.3|25197.3|0
1728657180000|2024-10-11 14:33:00|25218.8|25198.8|25218.8|25198.8|25219.8|25199.8|25218.8|25198.8|0
1728657210000|2024-10-11 14:33:30|25219.8|25199.8|25221.3|25201.3|25221.3|25201.3|25219.8|25199.8|0
1728657230000|2024-10-11 14:33:50|25223.8|25203.8|25223.8|25203.8|25223.8|25203.8|25223.8|25203.8|8
1728657240000|2024-10-11 14:34:00|||||||||1
1728657250000|2024-10-11 14:34:10|25226.6|25206.6|25239.8|25219.8|25239.8|25219.8|25226.6|25206.6|3
1728657260000|2024-10-11 14:34:20|25240.9|25220.9|25240.9|25220.9|25240.9|25220.9|25240.9|25220.9|0
1728657270000|2024-10-11 14:34:30|25242.3|25222.3|25243.8|25223.8|25243.8|25223.8|25242.3|25222.3|0
1728657280000|2024-10-11 14:34:40|25246.3|25226.3|25244.8|25224.8|25246.3|25226.3|25244.8|25224.8|3
1728657290000|2024-10-11 14:34:50|25246.3|25226.3|25246.3|25226.3|25246.3|25226.3|25246.3|25226.3|0
1728657320000|2024-10-11 14:35:20|25248.4|25228.4|25248.4|25228.4|25248.4|25228.4|25247.3|25227.3|4
1728657330000|2024-10-11 14:35:30|25247.3|25227.3|25248.4|25228.4|25248.4|25228.4|25247.3|25227.3|0
1728657340000|2024-10-11 14:35:40|25249.8|25229.8|25249.8|25229.8|25249.8|25229.8|25249.8|25229.8|0
1728657350000|2024-10-11 14:35:50|25248.4|25228.4|25260.9|25220.9|25260.9|25228.4|25248.4|25220.9|0
1728657360000|2024-10-11 14:36:00|25252|25232|25261.7|25241.7|25261.7|25241.7|25252|25232|5
1728657370000|2024-10-11 14:36:10|25265.9|25245.9|25257.3|25237.3|25265.9|25245.9|25257.3|25237.3|2
1728657380000|2024-10-11 14:36:20|25255.9|25235.9|25253.4|25233.4|25255.9|25235.9|25253.4|25233.4|0
1728657390000|2024-10-11 14:36:30|25255.9|25235.9|25255.9|25235.9|25255.9|25235.9|25255.9|25235.9|0
1728657400000|2024-10-11 14:36:40|||||||||10
1728657410000|2024-10-11 14:36:50|25259.8|25239.8|25259.8|25239.8|25259.8|25239.8|25259.8|25239.8|2
1728657420000|2024-10-11 14:37:00|25261.3|25241.3|25255.9|25235.9|25261.3|25241.3|25255.9|25235.9|5
1728657430000|2024-10-11 14:37:10|25250.9|25230.9|25250.9|25230.9|25250.9|25230.9|25250.9|25230.9|1
1728657440000|2024-10-11 14:37:20|||||||||1
1728657460000|2024-10-11 14:37:40|25249.5|25229.5|25250.9|25230.9|25250.9|25230.9|25247.3|25227.3|1
1728657470000|2024-10-11 14:37:50|25265.6|25225.6|25282.3|25242.3|25283.4|25251.3|25259.9|25216.7|8
1728657480000|2024-10-11 14:38:00|25283.4|25243.4|25278.4|25258.4|25287.3|25258.4|25273.4|25243.4|34
1728657490000|2024-10-11 14:38:10|25280.9|25260.9|25280.9|25260.9|25280.9|25260.9|25280.9|25260.9|3
1728657500000|2024-10-11 14:38:20|25277.3|25257.3|25277.3|25257.3|25277.3|25257.3|25277.3|25257.3|0
1728657510000|2024-10-11 14:38:30|25275.9|25255.9|25273.8|25253.8|25275.9|25255.9|25273.8|25253.8|5
1728657520000|2024-10-11 14:38:40|25271.6|25251.6|25273.8|25253.8|25273.8|25253.8|25271.6|25251.6|4
1728657530000|2024-10-11 14:38:50|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|3
1728657540000|2024-10-11 14:39:00|25268.8|25248.8|25268.8|25248.8|25268.8|25248.8|25268.8|25248.8|7
1728657550000|2024-10-11 14:39:10|25267.3|25247.3|25267.3|25247.3|25267.3|25247.3|25267.3|25247.3|0
1728657560000|2024-10-11 14:39:20|25266.2|25246.2|25266.2|25246.2|25266.2|25246.2|25266.2|25246.2|1
1728657570000|2024-10-11 14:39:30|25264.8|25244.8|25264.8|25244.8|25264.8|25244.8|25264.8|25244.8|3
1728657580000|2024-10-11 14:39:40|25263.7|25243.7|25263.7|25243.7|25263.7|25243.7|25262.7|25242.7|2
1728657590000|2024-10-11 14:39:50|25262.3|25242.3|25263.4|25243.4|25263.4|25243.4|25262.3|25242.3|0
1728657600000|2024-10-11 14:40:00|25264.5|25244.5|25278.1|25238.1|25278.1|25244.5|25264.5|25238.1|2
1728657610000|2024-10-11 14:40:10|25285.2|25245.2|25282.3|25262.3|25285.2|25262.3|25282.3|25245.2|3
1728657620000|2024-10-11 14:40:20|25283.4|25263.4|25283.4|25263.4|25283.4|25263.4|25283.4|25263.4|3
1728657630000|2024-10-11 14:40:30|25285.9|25265.9|25288.1|25268.1|25288.1|25268.1|25285.9|25265.9|10
1728657640000|2024-10-11 14:40:40|25294.5|25274.5|25294.5|25274.5|25294.5|25274.5|25294.5|25274.5|1
1728657650000|2024-10-11 14:40:50|25295.6|25275.6|25300.9|25280.9|25300.9|25280.9|25295.6|25275.6|9
1728657660000|2024-10-11 14:41:00|25299.8|25279.8|25317.3|25297.3|25322.3|25302.3|25299.8|25279.8|14
1728657670000|2024-10-11 14:41:10|25315.9|25295.9|25310.2|25290.2|25315.9|25295.9|25310.2|25290.2|7
1728657680000|2024-10-11 14:41:20|25307.3|25287.3|25304.8|25284.8|25307.3|25287.3|25304.8|25284.8|3
1728657700000|2024-10-11 14:41:40|25303.4|25283.4|25302|25282|25303.4|25283.4|25302|25282|0
1728657710000|2024-10-11 14:41:50|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|10
1728657720000|2024-10-11 14:42:00|25295.9|25275.9|25298.4|25278.4|25298.4|25278.4|25294.8|25274.8|3
1728657730000|2024-10-11 14:42:10|25297.3|25277.3|25295.9|25275.9|25297.3|25277.3|25295.9|25275.9|3
1728657740000|2024-10-11 14:42:20|25294.8|25274.8|25293.4|25273.4|25294.8|25274.8|25293.4|25273.4|5
1728657750000|2024-10-11 14:42:30|||||||||3
1728657770000|2024-10-11 14:42:50|25290.9|25270.9|25289.8|25269.8|25292.3|25272.3|25289.8|25269.8|7
1728657780000|2024-10-11 14:43:00|25288.4|25268.4|25288.4|25268.4|25288.4|25268.4|25288.4|25268.4|0
1728657800000|2024-10-11 14:43:20|25287.3|25267.3|25287.3|25267.3|25287.3|25267.3|25287.3|25267.3|0
1728657810000|2024-10-11 14:43:30|25285.9|25265.9|25285.9|25265.9|25285.9|25265.9|25285.9|25265.9|0
1728657820000|2024-10-11 14:43:40|25284.8|25264.8|25284.8|25264.8|25284.8|25264.8|25284.8|25264.8|3
1728657830000|2024-10-11 14:43:50|25285.9|25265.9|25285.9|25265.9|25285.9|25265.9|25284.8|25264.8|2
1728657840000|2024-10-11 14:44:00|25287|25267|25288.4|25268.4|25288.4|25268.4|25287|25267|0
1728657910000|2024-10-11 14:45:10|||||||||2
1728657920000|2024-10-11 14:45:20|25283.4|25263.4|25283.4|25263.4|25283.4|25263.4|25283.4|25263.4|11
1728657930000|2024-10-11 14:45:30|25278.4|25258.4|25277.3|25257.3|25278.4|25258.4|25277.3|25257.3|3
1728657940000|2024-10-11 14:45:40|25272.7|25252.7|25275.9|25255.9|25275.9|25255.9|25269.8|25249.8|2
1728657950000|2024-10-11 14:45:50|25280.6|25260.6|25280.9|25260.9|25281.7|25261.7|25280.6|25260.6|0
1728657970000|2024-10-11 14:46:10|25284.5|25264.5|25284.8|25264.8|25285.9|25265.9|25284.5|25264.5|0
1728657990000|2024-10-11 14:46:30|25285.9|25265.9|25284.8|25264.8|25285.9|25265.9|25284.8|25264.8|3
1728658000000|2024-10-11 14:46:40|25285.9|25265.9|25285.9|25265.9|25285.9|25265.9|25285.9|25265.9|1
1728658010000|2024-10-11 14:46:50|25284.8|25264.8|25282.3|25262.3|25284.8|25264.8|25282.3|25262.3|2
1728658020000|2024-10-11 14:47:00|25279.8|25259.8|25284.8|25264.8|25284.8|25264.8|25279.8|25259.8|1
1728658030000|2024-10-11 14:47:10|25283.7|25263.7|25283.7|25263.7|25283.7|25263.7|25283.7|25263.7|2
1728658040000|2024-10-11 14:47:20|25279.8|25259.8|25279.8|25259.8|25279.8|25259.8|25279.8|25259.8|0
1728658050000|2024-10-11 14:47:30|25277.3|25257.3|25275.9|25255.9|25277.3|25257.3|25275.9|25255.9|3
1728658060000|2024-10-11 14:47:40|25273.7|25253.7|25272.3|25252.3|25273.7|25253.7|25272.3|25252.3|0
1728658070000|2024-10-11 14:47:50|25269.8|25249.8|25269.8|25249.8|25269.8|25249.8|25269.8|25249.8|4
1728658090000|2024-10-11 14:48:10|25265.9|25245.9|25265.9|25245.9|25265.9|25245.9|25265.9|25245.9|0
1728658100000|2024-10-11 14:48:20|25267.3|25247.3|25277.3|25257.3|25277.3|25257.3|25267.3|25247.3|3
1728658110000|2024-10-11 14:48:30|25278.4|25258.4|25278.4|25258.4|25278.4|25258.4|25278.4|25258.4|2
1728658120000|2024-10-11 14:48:40|25279.5|25259.5|25280.9|25260.9|25280.9|25260.9|25279.5|25259.5|0
1728658130000|2024-10-11 14:48:50|25283.4|25263.4|25283.4|25263.4|25283.4|25263.4|25283.4|25263.4|0
1728658150000|2024-10-11 14:49:10|25287.7|25267.7|25292.3|25272.3|25292.3|25272.3|25287.7|25267.7|2
1728658160000|2024-10-11 14:49:20|25293.7|25273.7|25294.8|25274.8|25297.3|25277.3|25293.7|25273.7|10
1728658170000|2024-10-11 14:49:30|25295.9|25275.9|25297.3|25277.3|25297.3|25277.3|25295.9|25275.9|1
1728658200000|2024-10-11 14:50:00|25302.3|25282.3|25304.8|25284.8|25304.8|25284.8|25302.3|25282.3|0
1728658210000|2024-10-11 14:50:10|25302.3|25282.3|25304.8|25284.8|25304.8|25284.8|25302.3|25282.3|0
1728658220000|2024-10-11 14:50:20|25302.3|25282.3|25303.4|25283.4|25304.8|25284.8|25302.3|25282.3|0
1728658230000|2024-10-11 14:50:30|25304.8|25284.8|25302.3|25282.3|25304.8|25284.8|25302.3|25282.3|2
1728658240000|2024-10-11 14:50:40|||||||||3
1728658250000|2024-10-11 14:50:50|25300.2|25280.2|25297.3|25277.3|25300.2|25280.2|25297.3|25277.3|0
1728658280000|2024-10-11 14:51:20|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|1
1728658290000|2024-10-11 14:51:30|25302.3|25282.3|25302.3|25282.3|25302.3|25282.3|25302.3|25282.3|0
1728658300000|2024-10-11 14:51:40|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|1
1728658310000|2024-10-11 14:51:50|25298.7|25278.7|25297.3|25277.3|25298.7|25278.7|25297.3|25277.3|2
1728658320000|2024-10-11 14:52:00|25295.9|25275.9|25295.9|25275.9|25295.9|25275.9|25295.9|25275.9|3
1728658330000|2024-10-11 14:52:10|25297.3|25277.3|25300.9|25280.9|25300.9|25280.9|25297.3|25277.3|1
1728658350000|2024-10-11 14:52:30|||||||||1
1728658370000|2024-10-11 14:52:50|25303.4|25283.4|25303.4|25283.4|25303.4|25283.4|25303.4|25283.4|0
1728658380000|2024-10-11 14:53:00|25304.5|25284.5|25304.5|25284.5|25304.5|25284.5|25304.5|25284.5|4
1728658410000|2024-10-11 14:53:30|25305.9|25285.9|25308.1|25288.1|25308.1|25288.1|25305.9|25285.9|3
1728658420000|2024-10-11 14:53:40|25307|25287|25307|25287|25307|25287|25307|25287|0
1728658430000|2024-10-11 14:53:50|25308.1|25288.1|25308.1|25288.1|25308.1|25288.1|25307|25287|1
1728658450000|2024-10-11 14:54:10|25310.6|25290.6|25310.6|25290.6|25310.6|25290.6|25310.6|25290.6|1
1728658480000|2024-10-11 14:54:40|25309.5|25289.5|25310.6|25290.6|25310.6|25290.6|25309.5|25289.5|1
1728658490000|2024-10-11 14:54:50|25308.4|25288.4|25307.3|25287.3|25308.4|25288.4|25307.3|25287.3|12
1728658510000|2024-10-11 14:55:10|25305.9|25285.9|25305.9|25285.9|25305.9|25285.9|25305.9|25285.9|0
1728658520000|2024-10-11 14:55:20|25304.8|25284.8|25301.2|25281.2|25304.8|25284.8|25301.2|25281.2|2
1728658530000|2024-10-11 14:55:30|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|2
1728658550000|2024-10-11 14:55:50|25302.3|25282.3|25304.8|25284.8|25304.8|25284.8|25302.3|25282.3|3
1728658580000|2024-10-11 14:56:20|||||||||3
1728658600000|2024-10-11 14:56:40|25306.2|25286.2|25306.2|25286.2|25306.2|25286.2|25306.2|25286.2|0
1728658620000|2024-10-11 14:57:00|||||||||1
1728658630000|2024-10-11 14:57:10|25307.7|25287.7|25309.8|25289.8|25309.8|25289.8|25307.7|25287.7|1
1728658640000|2024-10-11 14:57:20|||||||||2
1728658650000|2024-10-11 14:57:30|25307.7|25287.7|25306.2|25286.2|25307.7|25287.7|25306.2|25286.2|1
1728658660000|2024-10-11 14:57:40|25304.8|25284.8|25305.9|25285.9|25305.9|25285.9|25304.8|25284.8|4
1728658680000|2024-10-11 14:58:00|25304.8|25284.8|25304.8|25284.8|25304.8|25284.8|25304.8|25284.8|0
1728658690000|2024-10-11 14:58:10|25305.9|25285.9|25305.9|25285.9|25305.9|25285.9|25305.9|25285.9|0
1728658700000|2024-10-11 14:58:20|25304.8|25284.8|25305.9|25285.9|25305.9|25285.9|25303.7|25283.7|0
1728658720000|2024-10-11 14:58:40|25303.7|25283.7|25299.8|25279.8|25304.8|25284.8|25299.8|25279.8|8
1728658730000|2024-10-11 14:58:50|25297.6|25277.6|25296.2|25276.2|25297.6|25277.6|25296.2|25276.2|1
1728658740000|2024-10-11 14:59:00|25293.7|25273.7|25296.2|25276.2|25296.2|25276.2|25293.7|25273.7|4
1728658770000|2024-10-11 14:59:30|25294.1|25274.1|25287.3|25267.3|25294.1|25274.1|25287.3|25267.3|11
1728658780000|2024-10-11 14:59:40|25283.7|25263.7|25283.7|25263.7|25283.7|25263.7|25283.7|25263.7|5
1728658800000|2024-10-11 15:00:00|25282.3|25262.3|25281.2|25261.2|25282.3|25262.3|25281.2|25261.2|3
1728658810000|2024-10-11 15:00:10|25279.8|25259.8|25279.8|25259.8|25279.8|25259.8|25279.8|25259.8|0
1728658830000|2024-10-11 15:00:30|25277.3|25257.3|25275.9|25255.9|25277.3|25257.3|25275.9|25255.9|9
1728658840000|2024-10-11 15:00:40|25274.8|25254.8|25273.1|25253.1|25274.8|25254.8|25273.1|25253.1|0
1728658850000|2024-10-11 15:00:50|25272|25252|25272|25252|25272|25252|25272|25252|1
1728658860000|2024-10-11 15:01:00|25273.1|25253.1|25288.7|25268.7|25288.7|25268.7|25273.1|25253.1|11
1728658870000|2024-10-11 15:01:10|25284.8|25264.8|25284.8|25264.8|25284.8|25264.8|25284.8|25264.8|0
1728658890000|2024-10-11 15:01:30|||||||||1
1728658910000|2024-10-11 15:01:50|25286.2|25266.2|25292.3|25272.3|25292.3|25272.3|25286.2|25266.2|6
1728658930000|2024-10-11 15:02:10|25295.9|25275.9|25295.9|25275.9|25297|25277|25295.9|25275.9|4
1728658940000|2024-10-11 15:02:20|25297|25277|25295.9|25275.9|25297|25277|25295.9|25275.9|0
1728658960000|2024-10-11 15:02:40|||||||||1
1728658970000|2024-10-11 15:02:50|25297.3|25277.3|25302.3|25282.3|25302.3|25282.3|25297.3|25277.3|1
1728658980000|2024-10-11 15:03:00|25304.8|25284.8|25304.8|25284.8|25304.8|25284.8|25304.8|25284.8|1
1728658990000|2024-10-11 15:03:10|||||||||4
1728659000000|2024-10-11 15:03:20|25307.6|25287.6|25308.7|25288.7|25308.7|25288.7|25307.6|25287.6|1
1728659010000|2024-10-11 15:03:30|25309.8|25289.8|25309.8|25289.8|25309.8|25289.8|25309.8|25289.8|1
1728659020000|2024-10-11 15:03:40|||||||||1
1728659030000|2024-10-11 15:03:50|25313.4|25293.4|25314.8|25294.8|25318.4|25298.4|25313.4|25293.4|10
1728659050000|2024-10-11 15:04:10|25315.9|25295.9|25315.9|25295.9|25315.9|25295.9|25315.9|25295.9|6
1728659060000|2024-10-11 15:04:20|25314.8|25294.8|25313.4|25293.4|25314.8|25294.8|25313.4|25293.4|0
1728659070000|2024-10-11 15:04:30|25315.9|25295.9|25315.9|25295.9|25315.9|25295.9|25315.9|25295.9|5
1728659080000|2024-10-11 15:04:40|25317.3|25297.3|25319.8|25299.8|25319.8|25299.8|25317.3|25297.3|3
1728659090000|2024-10-11 15:04:50|25318.7|25298.7|25302.6|25282.6|25318.7|25298.7|25302.6|25282.6|3
1728659100000|2024-10-11 15:05:00|25301.2|25281.2|25301.2|25281.2|25301.2|25281.2|25301.2|25281.2|0
1728659110000|2024-10-11 15:05:10|25297.3|25277.3|25294.8|25274.8|25297.3|25277.3|25294.8|25274.8|0
1728659120000|2024-10-11 15:05:20|25293.7|25273.7|25296.2|25276.2|25296.2|25276.2|25293.7|25273.7|3
1728659130000|2024-10-11 15:05:30|25293.7|25273.7|25293.7|25273.7|25293.7|25273.7|25293.7|25273.7|0
1728659140000|2024-10-11 15:05:40|25291.2|25271.2|25292.3|25272.3|25292.3|25272.3|25291.2|25271.2|3
1728659160000|2024-10-11 15:06:00|25287.3|25267.3|25286.2|25266.2|25288.7|25268.7|25286.2|25266.2|3
1728659170000|2024-10-11 15:06:10|25283.7|25263.7|25283.7|25263.7|25283.7|25263.7|25283.7|25263.7|0
1728659180000|2024-10-11 15:06:20|25287.3|25267.3|25287.3|25267.3|25287.3|25267.3|25287.3|25267.3|3
1728659210000|2024-10-11 15:06:50|25290.9|25270.9|25292|25272|25292|25272|25290.9|25270.9|1
1728659220000|2024-10-11 15:07:00|25295.9|25275.9|25295.9|25275.9|25295.9|25275.9|25293.4|25273.4|1
1728659230000|2024-10-11 15:07:10|25293.4|25273.4|25293.4|25273.4|25293.4|25273.4|25293.4|25273.4|0
1728659250000|2024-10-11 15:07:30|||||||||3
1728659260000|2024-10-11 15:07:40|25297.3|25277.3|25297.3|25277.3|25297.3|25277.3|25297.3|25277.3|16
1728659270000|2024-10-11 15:07:50|25294.8|25274.8|25294.8|25274.8|25297.3|25277.3|25294.8|25274.8|2
1728659280000|2024-10-11 15:08:00|25297.3|25277.3|25294.8|25274.8|25297.3|25277.3|25294.8|25274.8|22
1728659320000|2024-10-11 15:08:40|25295.9|25275.9|25294.8|25274.8|25295.9|25275.9|25294.8|25274.8|0
1728659330000|2024-10-11 15:08:50|||||||||4
1728659340000|2024-10-11 15:09:00|||||||||3
1728659360000|2024-10-11 15:09:20|25292.3|25272.3|25283.7|25263.7|25292.3|25272.3|25283.7|25263.7|2
1728659370000|2024-10-11 15:09:30|25282.3|25262.3|25282.3|25262.3|25282.3|25262.3|25282.3|25262.3|3
1728659400000|2024-10-11 15:10:00|25284.8|25264.8|25282.3|25262.3|25284.8|25264.8|25282.3|25262.3|1
1728659410000|2024-10-11 15:10:10|25283.7|25263.7|25284.8|25264.8|25284.8|25264.8|25283.7|25263.7|3
1728659420000|2024-10-11 15:10:20|25285.9|25265.9|25285.9|25265.9|25285.9|25265.9|25285.9|25265.9|0
1728659430000|2024-10-11 15:10:30|25287|25267|25287.3|25267.3|25288.4|25268.4|25287|25267|2
1728659440000|2024-10-11 15:10:40|25288.4|25268.4|25288.4|25268.4|25288.4|25268.4|25288.4|25268.4|0
1728659450000|2024-10-11 15:10:50|||||||||1
1728659460000|2024-10-11 15:11:00|25287.3|25267.3|25287.3|25267.3|25287.3|25267.3|25287.3|25267.3|0
1728659470000|2024-10-11 15:11:10|||||||||1
1728659500000|2024-10-11 15:11:40|25289.8|25269.8|25289.8|25269.8|25289.8|25269.8|25289.8|25269.8|3
1728659510000|2024-10-11 15:11:50|25291.2|25271.2|25291.2|25271.2|25291.2|25271.2|25288.7|25268.7|1
1728659520000|2024-10-11 15:12:00|25293.7|25273.7|25293.7|25273.7|25293.7|25273.7|25293.7|25273.7|0
1728659560000|2024-10-11 15:12:40|||||||||1
1728659580000|2024-10-11 15:13:00|25294.8|25274.8|25293.7|25273.7|25294.8|25274.8|25293.7|25273.7|5
1728659590000|2024-10-11 15:13:10|25294.8|25274.8|25293.7|25273.7|25294.8|25274.8|25293.7|25273.7|1
1728659630000|2024-10-11 15:13:50|25289.8|25269.8|25289.8|25269.8|25289.8|25269.8|25289.8|25269.8|4
1728659640000|2024-10-11 15:14:00|25288.4|25268.4|25287.3|25267.3|25288.4|25268.4|25287.3|25267.3|0
1728659670000|2024-10-11 15:14:30|25288.7|25268.7|25289.8|25269.8|25290.9|25270.9|25288.7|25268.7|6
1728659680000|2024-10-11 15:14:40|||||||||1
1728659690000|2024-10-11 15:14:50|25292.3|25272.3|25301.2|25281.2|25301.2|25281.2|25292.3|25272.3|9
1728659700000|2024-10-11 15:15:00|25298.7|25278.7|25298.7|25278.7|25298.7|25278.7|25298.7|25278.7|0
1728659710000|2024-10-11 15:15:10|25303.7|25283.7|25303.7|25283.7|25303.7|25283.7|25303.7|25283.7|0
1728659720000|2024-10-11 15:15:20|25304.8|25284.8|25311.2|25291.2|25311.2|25291.2|25303.7|25283.7|1
1728659730000|2024-10-11 15:15:30|25312.3|25292.3|25313.7|25293.7|25316.2|25296.2|25312.3|25292.3|19
1728659740000|2024-10-11 15:15:40|25316.2|25296.2|25316.2|25296.2|25316.2|25296.2|25313.7|25293.7|0
1728659750000|2024-10-11 15:15:50|25313.7|25293.7|25317.3|25297.3|25317.6|25297.6|25313.7|25293.7|18
1728659760000|2024-10-11 15:16:00|25316.2|25296.2|25318.7|25298.7|25318.7|25298.7|25314.8|25294.8|1
1728659770000|2024-10-11 15:16:10|25319.8|25299.8|25319.8|25299.8|25319.8|25299.8|25319.8|25299.8|4
1728659780000|2024-10-11 15:16:20|25317.3|25297.3|25317.3|25297.3|25319.8|25299.8|25317.3|25297.3|2
1728659810000|2024-10-11 15:16:50|25314.8|25294.8|25314.8|25294.8|25314.8|25294.8|25314.8|25294.8|3
1728659820000|2024-10-11 15:17:00|25313.4|25293.4|25310.9|25290.9|25313.4|25293.4|25309.8|25289.8|6
1728659830000|2024-10-11 15:17:10|25312.3|25292.3|25312.3|25292.3|25312.3|25292.3|25312.3|25292.3|3
1728659840000|2024-10-11 15:17:20|||||||||1
1728659850000|2024-10-11 15:17:30|||||||||4
1728659860000|2024-10-11 15:17:40|||||||||1
1728659870000|2024-10-11 15:17:50|||||||||1
1728659880000|2024-10-11 15:18:00|||||||||2
1728659890000|2024-10-11 15:18:10|||||||||6
1728659900000|2024-10-11 15:18:20|||||||||4
1728659910000|2024-10-11 15:18:30|||||||||3
1728659920000|2024-10-11 15:18:40|25313.4|25293.4|25314.8|25294.8|25314.8|25294.8|25313.4|25293.4|8
1728659930000|2024-10-11 15:18:50|||||||||5
1728659940000|2024-10-11 15:19:00|25317.3|25297.3|25317.3|25297.3|25317.3|25297.3|25317.3|25297.3|2
1728659950000|2024-10-11 15:19:10|||||||||3
1728659960000|2024-10-11 15:19:20|||||||||2
1728659970000|2024-10-11 15:19:30|25312.3|25292.3|25309.8|25289.8|25312.3|25292.3|25309.8|25289.8|3
1728659980000|2024-10-11 15:19:40|||||||||1
1728659990000|2024-10-11 15:19:50|||||||||2
1728660000000|2024-10-11 15:20:00|||||||||3
1728660010000|2024-10-11 15:20:10|25312.3|25292.3|25312|25292|25312.3|25292.3|25309.8|25289.8|3
1728660020000|2024-10-11 15:20:20|25314.8|25294.8|25314.8|25294.8|25314.8|25294.8|25314.8|25294.8|1
1728660030000|2024-10-11 15:20:30|||||||||1
1728660040000|2024-10-11 15:20:40|25313.7|25293.7|25309.8|25289.8|25313.7|25293.7|25309.8|25289.8|16
1728660060000|2024-10-11 15:21:00|||||||||3
1728660080000|2024-10-11 15:21:20|||||||||4
1728660090000|2024-10-11 15:21:30|25310.9|25290.9|25312|25292|25312|25292|25310.9|25290.9|0
1728660100000|2024-10-11 15:21:40|25313.4|25293.4|25313.4|25293.4|25313.4|25293.4|25313.4|25293.4|0
1728660130000|2024-10-11 15:22:10|25311.9|25291.9|25306.5|25286.5|25311.9|25291.9|25306.5|25286.5|23
1728660140000|2024-10-11 15:22:20|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|1
1728660150000|2024-10-11 15:22:30|25298.4|25278.4|25298.4|25278.4|25298.4|25278.4|25298.4|25278.4|0
1728660160000|2024-10-11 15:22:40|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|12
1728660170000|2024-10-11 15:22:50|||||||||3
1728660190000|2024-10-11 15:23:10|||||||||1
1728660200000|2024-10-11 15:23:20|25304.8|25284.8|25304.8|25284.8|25304.8|25284.8|25304.8|25284.8|0
1728660210000|2024-10-11 15:23:30|25309.8|25289.8|25309.8|25289.8|25309.8|25289.8|25309.8|25289.8|2
1728660220000|2024-10-11 15:23:40|||||||||2
1728660230000|2024-10-11 15:23:50|25308.7|25288.7|25305.1|25285.1|25308.7|25288.7|25305.1|25285.1|4
1728660250000|2024-10-11 15:24:10|25304|25284|25304|25284|25304|25284|25304|25284|4
1728660270000|2024-10-11 15:24:30|25299.8|25279.8|25298.7|25278.7|25299.8|25279.8|25298.7|25278.7|2
1728660280000|2024-10-11 15:24:40|25294.8|25274.8|25289.8|25269.8|25294.8|25274.8|25289.8|25269.8|1
1728660290000|2024-10-11 15:24:50|25288.4|25268.4|25289.8|25269.8|25289.8|25269.8|25287.3|25267.3|14
1728660300000|2024-10-11 15:25:00|25299.8|25279.8|25300.9|25280.9|25300.9|25280.9|25299.8|25279.8|1
1728660310000|2024-10-11 15:25:10|25299.8|25279.8|25299.8|25279.8|25300.9|25280.9|25299.8|25279.8|1
1728660320000|2024-10-11 15:25:20|25300.9|25280.9|25300.9|25280.9|25300.9|25280.9|25300.9|25280.9|2
1728660330000|2024-10-11 15:25:30|25302.3|25282.3|25302.3|25282.3|25302.3|25282.3|25302.3|25282.3|0
1728660340000|2024-10-11 15:25:40|25304.8|25284.8|25302.3|25282.3|25304.8|25284.8|25302.3|25282.3|4
1728660360000|2024-10-11 15:26:00|25304.8|25284.8|25304.8|25284.8|25304.8|25284.8|25304.8|25284.8|1
1728660370000|2024-10-11 15:26:10|25306.9|25286.9|25306.9|25286.9|25306.9|25286.9|25306.9|25286.9|3
1728660390000|2024-10-11 15:26:30|25309.8|25289.8|25309.8|25289.8|25309.8|25289.8|25309.8|25289.8|1
1728660400000|2024-10-11 15:26:40|||||||||3
1728660420000|2024-10-11 15:27:00|25307.3|25287.3|25302.6|25282.6|25309.8|25289.8|25302.6|25282.6|15
1728660430000|2024-10-11 15:27:10|25301.2|25281.2|25300.9|25280.9|25302.3|25282.3|25300.9|25280.9|1
1728660440000|2024-10-11 15:27:20|25298.4|25278.4|25298.4|25278.4|25298.4|25278.4|25298.4|25278.4|1
1728660450000|2024-10-11 15:27:30|25302.3|25282.3|25302.3|25282.3|25302.3|25282.3|25302.3|25282.3|3
1728660480000|2024-10-11 15:28:00|||||||||1
1728660490000|2024-10-11 15:28:10|25304.8|25284.8|25304.8|25284.8|25304.8|25284.8|25304.8|25284.8|0
1728660500000|2024-10-11 15:28:20|25302.3|25282.3|25302.3|25282.3|25302.3|25282.3|25302.3|25282.3|7
1728660510000|2024-10-11 15:28:30|||||||||1
1728660530000|2024-10-11 15:28:50|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|25299.8|25279.8|0
1728660540000|2024-10-11 15:29:00|25301.9|25281.9|25304.8|25284.8|25304.8|25284.8|25301.9|25281.9|2
1728660570000|2024-10-11 15:29:30|25307.3|25287.3|25312.3|25292.3|25312.3|25292.3|25307.3|25287.3|2
1728660580000|2024-10-11 15:29:40|25313.4|25293.4|25314.8|25294.8|25314.8|25294.8|25313.4|25293.4|2
1728660590000|2024-10-11 15:29:50|25315.9|25295.9|25314.8|25294.8|25315.9|25295.9|25314.8|25294.8|3
1728660600000|2024-10-11 15:30:00|25315.9|25295.9|25317.3|25297.3|25317.3|25297.3|25315.9|25295.9|1
1728660620000|2024-10-11 15:30:20|25319.8|25299.8|25319.8|25299.8|25319.8|25299.8|25319.8|25299.8|2
1728660630000|2024-10-11 15:30:30|25322.3|25302.3|25322.3|25302.3|25322.3|25302.3|25322.3|25302.3|8
1728660640000|2024-10-11 15:30:40|25318.4|25298.4|25321.2|25301.2|25321.2|25301.2|25318.4|25298.4|8
1728660650000|2024-10-11 15:30:50|25337.3|25297.3|25338.7|25298.7|25338.7|25298.7|25337.3|25297.3|18
1728660660000|2024-10-11 15:31:00|||||||||2
1728660670000|2024-10-11 15:31:10|||||||||3
1728660680000|2024-10-11 15:31:20|25341.5|25301.5|25334.8|25314.8|25341.5|25314.8|25334.8|25301.5|5
1728660690000|2024-10-11 15:31:30|25332.3|25312.3|25329.8|25309.8|25332.3|25312.3|25329.8|25309.8|21
1728660700000|2024-10-11 15:31:40|25321.9|25301.9|25319.4|25299.4|25321.9|25301.9|25319.4|25299.4|12
1728660710000|2024-10-11 15:31:50|||||||||1
1728660720000|2024-10-11 15:32:00|||||||||1
1728660730000|2024-10-11 15:32:10|25308.7|25288.7|25306.2|25286.2|25308.7|25288.7|25306.2|25286.2|11
1728660750000|2024-10-11 15:32:30|||||||||14
1728660760000|2024-10-11 15:32:40|25307.3|25287.3|25307.3|25287.3|25307.3|25287.3|25307.3|25287.3|4
1728660780000|2024-10-11 15:33:00|||||||||1
1728660800000|2024-10-11 15:33:20|25309.8|25289.8|25313.4|25293.4|25313.4|25293.4|25309.8|25289.8|3
1728660820000|2024-10-11 15:33:40|||||||||1
1728660830000|2024-10-11 15:33:50|||||||||1
1728660840000|2024-10-11 15:34:00|25314.4|25294.4|25314.4|25294.4|25314.4|25294.4|25314.4|25294.4|3
1728660850000|2024-10-11 15:34:10|25317.3|25297.3|25318.4|25298.4|25318.4|25298.4|25317.3|25297.3|2
1728660870000|2024-10-11 15:34:30|25319.8|25299.8|25317.3|25297.3|25319.8|25299.8|25317.3|25297.3|10
1728660880000|2024-10-11 15:34:40|25314|25294|25314|25294|25314|25294|25314|25294|0
1728660890000|2024-10-11 15:34:50|25299.8|25279.8|25293.4|25273.4|25299.8|25279.8|25293.4|25273.4|5
1728660900000|2024-10-11 15:35:00|25294.8|25254.8|25294.8|25254.8|25294.8|25254.8|25294.8|25254.8|13
1728660910000|2024-10-11 15:35:10|25280.9|25260.9|25284.4|25264.4|25284.4|25264.4|25280.9|25260.9|6
1728660920000|2024-10-11 15:35:20|25288|25268|25288|25268|25288|25268|25288|25268|3
1728660950000|2024-10-11 15:35:50|25289.1|25269.1|25298.4|25278.4|25298.4|25278.4|25289.1|25269.1|1
1728660960000|2024-10-11 15:36:00|||||||||1
1728660980000|2024-10-11 15:36:20|25303.4|25283.4|25310.9|25290.9|25310.9|25290.9|25303.4|25283.4|5
1728660990000|2024-10-11 15:36:30|25313.7|25293.7|25310.9|25290.9|25313.7|25293.7|25310.9|25290.9|4
1728661000000|2024-10-11 15:36:40|25308.4|25288.4|25308.4|25288.4|25308.4|25288.4|25308.4|25288.4|2
1728661010000|2024-10-11 15:36:50|25306.9|25286.9|25303.4|25283.4|25306.9|25286.9|25303.4|25283.4|6
1728661020000|2024-10-11 15:37:00|25301.9|25281.9|25294.8|25274.8|25301.9|25281.9|25294.8|25274.8|0
1728661040000|2024-10-11 15:37:20|||||||||1
1728661060000|2024-10-11 15:37:40|25291.9|25271.9|25289.8|25269.8|25291.9|25271.9|25289.8|25269.8|30
1728661070000|2024-10-11 15:37:50|25292.3|25272.3|25292.3|25272.3|25292.3|25272.3|25292.3|25272.3|2
1728661080000|2024-10-11 15:38:00|25294.4|25274.4|25297.3|25277.3|25297.3|25277.3|25294.4|25274.4|4
1728661090000|2024-10-11 15:38:10|25298.4|25278.4|25309.4|25269.4|25309.4|25278.4|25298.4|25269.4|1
1728661100000|2024-10-11 15:38:20|25301.9|25281.9|25301.9|25281.9|25301.9|25281.9|25301.9|25281.9|0
1728661110000|2024-10-11 15:38:30|25300.9|25280.9|25300.9|25280.9|25300.9|25280.9|25300.9|25280.9|0
1728661130000|2024-10-11 15:38:50|||||||||1
1728661140000|2024-10-11 15:39:00|||||||||3
1728661160000|2024-10-11 15:39:20|25303.4|25283.4|25300.9|25280.9|25303.4|25283.4|25300.9|25280.9|1
1728661170000|2024-10-11 15:39:30|||||||||6
1728661180000|2024-10-11 15:39:40|||||||||2
1728661190000|2024-10-11 15:39:50|||||||||2
1728661200000|2024-10-11 15:40:00|25304.8|25284.8|25304.8|25284.8|25304.8|25284.8|25304.8|25284.8|2
1728661210000|2024-10-11 15:40:10|25309|25289|25312.3|25292.3|25312.3|25292.3|25309|25289|1
1728661220000|2024-10-11 15:40:20|25313.7|25293.7|25315.9|25295.9|25315.9|25295.9|25313.7|25293.7|2
1728661230000|2024-10-11 15:40:30|25315.8|25295.8|25315.8|25295.8|25315.8|25295.8|25315.8|25295.8|1
1728661240000|2024-10-11 15:40:40|||||||||1
1728661250000|2024-10-11 15:40:50|25314.8|25294.8|25317.3|25297.3|25317.3|25297.3|25314.8|25294.8|2
1728661260000|2024-10-11 15:41:00|25319.8|25299.8|25319.8|25299.8|25319.8|25299.8|25319.8|25299.8|4
1728661280000|2024-10-11 15:41:20|25322.3|25302.3|25322.3|25302.3|25322.3|25302.3|25322.3|25302.3|2
1728661300000|2024-10-11 15:41:40|25323.3|25303.3|25323.3|25303.3|25323.3|25303.3|25323.3|25303.3|1
1728661310000|2024-10-11 15:41:50|25335.8|25295.8|25335.8|25295.8|25335.8|25295.8|25335.8|25295.8|0
1728661320000|2024-10-11 15:42:00|25324.8|25304.8|25330.8|25310.8|25330.8|25310.8|25324.8|25304.8|2
1728661330000|2024-10-11 15:42:10|25332.3|25312.3|25329.8|25309.8|25332.3|25312.3|25329.8|25309.8|6
1728661340000|2024-10-11 15:42:20|25317.3|25297.3|25314|25294|25317.3|25297.3|25314|25294|4
1728661360000|2024-10-11 15:42:40|||||||||1
1728661410000|2024-10-11 15:43:30|||||||||2
1728661420000|2024-10-11 15:43:40|||||||||8
1728661430000|2024-10-11 15:43:50|||||||||3
1728661460000|2024-10-11 15:44:20|25311.2|25291.2|25311.2|25291.2|25311.2|25291.2|25311.2|25291.2|0
1728661470000|2024-10-11 15:44:30|25312.6|25292.6|25307.3|25287.3|25312.6|25292.6|25307.3|25287.3|3
1728661510000|2024-10-11 15:45:10|25302.3|25282.3|25299.8|25279.8|25302.3|25282.3|25299.8|25279.8|6
1728661530000|2024-10-11 15:45:30|||||||||1
1728661560000|2024-10-11 15:46:00|||||||||3
1728661570000|2024-10-11 15:46:10|25300.8|25280.8|25294.4|25274.4|25300.8|25280.8|25294.4|25274.4|4
1728661590000|2024-10-11 15:46:30|25293.3|25273.3|25292.3|25272.3|25293.3|25273.3|25292.3|25272.3|4
1728661600000|2024-10-11 15:46:40|25294.8|25274.8|25289.8|25269.8|25294.8|25274.8|25289.8|25269.8|0
1728661610000|2024-10-11 15:46:50|25288.3|25268.3|25288.3|25268.3|25288.3|25268.3|25288.3|25268.3|0
1728661620000|2024-10-11 15:47:00|25283.3|25263.3|25283.3|25263.3|25283.3|25263.3|25283.3|25263.3|1
1728661630000|2024-10-11 15:47:10|25281.9|25261.9|25273.7|25253.7|25281.9|25261.9|25273.7|25253.7|2
1728661640000|2024-10-11 15:47:20|25268.7|25248.7|25266.2|25246.2|25268.7|25248.7|25266.2|25246.2|2
1728661650000|2024-10-11 15:47:30|25265.1|25245.1|25253.7|25233.7|25265.1|25245.1|25253.7|25233.7|13
1728661660000|2024-10-11 15:47:40|25254.8|25234.8|25254.8|25234.8|25254.8|25234.8|25253.7|25233.7|0
1728661680000|2024-10-11 15:48:00|25255.8|25235.8|25257.3|25237.3|25257.3|25237.3|25255.8|25235.8|4
1728661690000|2024-10-11 15:48:10|25256.2|25236.2|25261.2|25241.2|25261.2|25241.2|25256.2|25236.2|1
1728661700000|2024-10-11 15:48:20|25257.3|25237.3|25257.3|25237.3|25257.3|25237.3|25257.3|25237.3|0
1728661710000|2024-10-11 15:48:30|||||||||1
1728661750000|2024-10-11 15:49:10|25258.7|25238.7|25261.2|25241.2|25261.2|25241.2|25258.7|25238.7|5
1728661760000|2024-10-11 15:49:20|25259.8|25239.8|25259.8|25239.8|25259.8|25239.8|25259.8|25239.8|3
1728661770000|2024-10-11 15:49:30|||||||||1
1728661780000|2024-10-11 15:49:40|25258.7|25238.7|25258.7|25238.7|25258.7|25238.7|25258.7|25238.7|3
1728661790000|2024-10-11 15:49:50|25257.6|25237.6|25257.6|25237.6|25257.6|25237.6|25257.6|25237.6|3
1728661800000|2024-10-11 15:50:00|25256.2|25236.2|25245.8|25225.8|25256.2|25236.2|25244.8|25224.8|4
1728661810000|2024-10-11 15:50:10|25247.3|25227.3|25247.3|25227.3|25247.3|25227.3|25247.3|25227.3|0
1728661820000|2024-10-11 15:50:20|25246.2|25226.2|25244.8|25224.8|25247.3|25227.3|25244.8|25224.8|7
1728661830000|2024-10-11 15:50:30|25253.7|25213.7|25244.8|25224.8|25254.8|25224.8|25244.8|25213.7|1
1728661840000|2024-10-11 15:50:40|25243.7|25223.7|25243.7|25223.7|25243.7|25223.7|25243.7|25223.7|0
1728661850000|2024-10-11 15:50:50|||||||||3
1728661880000|2024-10-11 15:51:20|25231.5|25211.5|25190.1|25170.1|25231.5|25211.5|25190.1|25170.1|8
1728661890000|2024-10-11 15:51:30|25188.7|25168.7|25188.7|25168.7|25188.7|25168.7|25188.7|25168.7|5
1728661900000|2024-10-11 15:51:40|25187.3|25167.3|25189.8|25169.8|25189.8|25169.8|25186.2|25166.2|4
1728661910000|2024-10-11 15:51:50|25190.8|25170.8|25203.3|25183.3|25212.3|25183.3|25190.8|25170.8|2
1728661920000|2024-10-11 15:52:00|25207.3|25187.3|25207.3|25187.3|25207.3|25187.3|25207.3|25187.3|1
1728661930000|2024-10-11 15:52:10|25205.8|25185.8|25208.7|25168.7|25208.7|25185.8|25202.3|25168.7|21
1728661940000|2024-10-11 15:52:20|25195.4|25175.4|25179.8|25159.8|25195.4|25175.4|25179.8|25159.8|7
1728661950000|2024-10-11 15:52:30|25173.7|25153.7|25170.1|25150.1|25173.7|25153.7|25170.1|25150.1|6
1728661960000|2024-10-11 15:52:40|25171.2|25151.2|25172.3|25152.3|25172.3|25152.3|25171.2|25151.2|5
1728661970000|2024-10-11 15:52:50|25173.7|25153.7|25176.2|25156.2|25176.2|25156.2|25173.7|25153.7|0
1728661980000|2024-10-11 15:53:00|25178.7|25158.7|25173.7|25153.7|25178.7|25158.7|25173.7|25153.7|4
1728661990000|2024-10-11 15:53:10|25171.2|25151.2|25170.1|25150.1|25171.2|25151.2|25170.1|25150.1|2
1728662000000|2024-10-11 15:53:20|25166.9|25146.9|25165.1|25145.1|25166.9|25146.9|25165.1|25145.1|4
1728662010000|2024-10-11 15:53:30|25164|25144|25156.5|25136.5|25164|25144|25156.5|25136.5|4
1728662020000|2024-10-11 15:53:40|25152.9|25132.9|25148.7|25128.7|25152.9|25132.9|25148.7|25128.7|16
1728662030000|2024-10-11 15:53:50|25151.2|25131.2|25147.6|25127.6|25155.1|25135.1|25147.6|25127.6|3
1728662040000|2024-10-11 15:54:00|25150.1|25130.1|25151.2|25131.2|25151.2|25131.2|25150.1|25130.1|6
1728662050000|2024-10-11 15:54:10|25150.1|25130.1|25150.1|25130.1|25151.2|25131.2|25150.1|25130.1|2
1728662060000|2024-10-11 15:54:20|||||||||1
1728662070000|2024-10-11 15:54:30|25151.2|25131.2|25155.1|25135.1|25155.1|25135.1|25151.2|25131.2|1
1728662080000|2024-10-11 15:54:40|25153.7|25133.7|25160.1|25140.1|25160.1|25140.1|25153.7|25133.7|6
1728662090000|2024-10-11 15:54:50|25162.3|25142.3|25163.3|25143.3|25163.3|25143.3|25162.3|25142.3|1
1728662100000|2024-10-11 15:55:00|25162.3|25142.3|25162.3|25142.3|25163.3|25143.3|25162.3|25142.3|1
1728662110000|2024-10-11 15:55:10|25168.7|25148.7|25172.3|25152.3|25172.3|25152.3|25168.7|25148.7|4
1728662120000|2024-10-11 15:55:20|25171.2|25151.2|25165.1|25145.1|25171.2|25151.2|25165.1|25145.1|5
1728662130000|2024-10-11 15:55:30|25164|25144|25162.6|25142.6|25164|25144|25160.1|25140.1|1
1728662140000|2024-10-11 15:55:40|25161.5|25141.5|25161.5|25141.5|25161.5|25141.5|25161.5|25141.5|8
1728662150000|2024-10-11 15:55:50|25160.1|25140.1|25170.1|25150.1|25170.1|25150.1|25160.1|25140.1|6
1728662160000|2024-10-11 15:56:00|25175.1|25155.1|25172.6|25152.6|25176.2|25156.2|25172.6|25152.6|1
1728662170000|2024-10-11 15:56:10|25169|25149|25169|25149|25169|25149|25169|25149|4
1728662180000|2024-10-11 15:56:20|25174|25134|25155.4|25135.4|25174|25135.4|25155.4|25134|171
1728662190000|2024-10-11 15:56:30|||||||||5
1728662200000|2024-10-11 15:56:40|||||||||1
1728662210000|2024-10-11 15:56:50|25152.9|25132.9|25152.9|25132.9|25152.9|25132.9|25152.9|25132.9|7
1728662220000|2024-10-11 15:57:00|||||||||3
1728662230000|2024-10-11 15:57:10|||||||||1
1728662240000|2024-10-11 15:57:20|25155.8|25135.8|25176.5|25136.5|25176.5|25136.5|25155.8|25127.9|6
1728662270000|2024-10-11 15:57:50|25171.5|25151.5|25171.5|25151.5|25171.5|25151.5|25171.5|25151.5|21
1728662290000|2024-10-11 15:58:10|||||||||1
1728662300000|2024-10-11 15:58:20|||||||||1
1728662310000|2024-10-11 15:58:30|25172.9|25152.9|25172.9|25152.9|25172.9|25152.9|25172.9|25152.9|0
1728662340000|2024-10-11 15:59:00|25175.4|25155.4|25161.9|25141.9|25179.4|25155.4|25161.9|25139.4|8
1728662350000|2024-10-11 15:59:10|25159|25139|25159|25139|25159|25139|25159|25139|5
1728662360000|2024-10-11 15:59:20|25162.6|25122.6|25162.6|25122.6|25162.6|25122.6|25162.6|25122.6|2
1728662370000|2024-10-11 15:59:30|25150.4|25130.4|25150.4|25130.4|25150.4|25130.4|25145.4|25125.4|6
1728662380000|2024-10-11 15:59:40|||||||||9
1728662390000|2024-10-11 15:59:50|25152.9|25132.9|25152.9|25132.9|25152.9|25132.9|25152.9|25132.9|0
1728662400000|2024-10-11 16:00:00|||||||||1
1728662410000|2024-10-11 16:00:10|25159.7|25139.7|25170.4|25150.4|25170.4|25150.4|25159.7|25139.7|9
1728662420000|2024-10-11 16:00:20|25167.9|25147.9|25166.8|25146.8|25167.9|25147.9|25166.8|25146.8|7
1728662430000|2024-10-11 16:00:30|25165.8|25145.8|25160.4|25140.4|25167.9|25147.9|25160.4|25140.4|13
1728662440000|2024-10-11 16:00:40|25159.3|25139.3|25154|25134|25159.3|25139.3|25154|25134|5
1728662450000|2024-10-11 16:00:50|25152.9|25132.9|25150.4|25130.4|25152.9|25132.9|25150.4|25130.4|3
1728662460000|2024-10-11 16:01:00|25151.5|25131.5|25151.5|25131.5|25151.5|25131.5|25151.5|25131.5|12
1728662470000|2024-10-11 16:01:10|25150.4|25130.4|25147.9|25127.9|25150.4|25130.4|25147.9|25127.9|0
1728662480000|2024-10-11 16:01:20|||||||||2
1728662490000|2024-10-11 16:01:30|25146.8|25126.8|25144.3|25124.3|25147.9|25127.9|25144.3|25124.3|38
1728662510000|2024-10-11 16:01:50|25145.4|25125.4|25147.9|25127.9|25147.9|25127.9|25145.4|25125.4|18
1728662520000|2024-10-11 16:02:00|||||||||1
1728662540000|2024-10-11 16:02:20|||||||||2
1728662550000|2024-10-11 16:02:30|25146.5|25126.5|25146.5|25126.5|25146.5|25126.5|25146.5|25126.5|2
1728662580000|2024-10-11 16:03:00|||||||||5
1728662590000|2024-10-11 16:03:10|25144|25124|25139|25119|25144|25124|25139|25119|8
1728662600000|2024-10-11 16:03:20|25140.4|25120.4|25146.5|25126.5|25147.6|25127.6|25140.4|25120.4|12
1728662610000|2024-10-11 16:03:30|25147.6|25127.6|25147.9|25127.9|25147.9|25127.9|25146.5|25126.5|0
1728662620000|2024-10-11 16:03:40|25146.8|25126.8|25141.5|25121.5|25146.8|25126.8|25141.5|25121.5|14
1728662640000|2024-10-11 16:04:00|25144|25124|25149|25129|25150.1|25130.1|25144|25124|11
1728662650000|2024-10-11 16:04:10|25147.9|25127.9|25135.4|25115.4|25147.9|25127.9|25135.4|25115.4|6
1728662660000|2024-10-11 16:04:20|25134.3|25114.3|25132.9|25112.9|25134.3|25114.3|25130.4|25110.4|2
1728662670000|2024-10-11 16:04:30|25130.4|25110.4|25126.8|25106.8|25130.4|25110.4|25126.8|25106.8|11
1728662680000|2024-10-11 16:04:40|||||||||1
1728662690000|2024-10-11 16:04:50|25122.6|25102.6|25120.4|25100.4|25122.6|25102.6|25120.4|25100.4|2
1728662700000|2024-10-11 16:05:00|||||||||4
1728662710000|2024-10-11 16:05:10|||||||||3
1728662720000|2024-10-11 16:05:20|25119|25099|25115.4|25095.4|25119|25099|25115.4|25095.4|5
1728662730000|2024-10-11 16:05:30|25116.8|25096.8|25117.9|25097.9|25117.9|25097.9|25116.8|25096.8|4
1728662740000|2024-10-11 16:05:40|25121.5|25101.5|25122.9|25102.9|25122.9|25102.9|25121.5|25101.5|2
1728662750000|2024-10-11 16:05:50|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|2
1728662760000|2024-10-11 16:06:00|||||||||1
1728662770000|2024-10-11 16:06:10|25132.9|25112.9|25130.4|25110.4|25132.9|25112.9|25127.9|25107.9|3
1728662780000|2024-10-11 16:06:20|25131.8|25111.8|25132.9|25112.9|25132.9|25112.9|25131.8|25111.8|6
1728662790000|2024-10-11 16:06:30|||||||||2
1728662800000|2024-10-11 16:06:40|25135.8|25115.8|25130.4|25110.4|25137.9|25117.9|25130.4|25110.4|5
1728662810000|2024-10-11 16:06:50|25137.9|25097.9|25126.8|25106.8|25137.9|25106.8|25126.8|25097.9|1
1728662830000|2024-10-11 16:07:10|25127.9|25107.9|25125.4|25105.4|25127.9|25107.9|25125.4|25105.4|4
1728662840000|2024-10-11 16:07:20|||||||||1
1728662850000|2024-10-11 16:07:30|||||||||1
1728662860000|2024-10-11 16:07:40|25126.5|25106.5|25130.4|25110.4|25130.4|25110.4|25126.5|25106.5|4
1728662870000|2024-10-11 16:07:50|||||||||1
1728662890000|2024-10-11 16:08:10|25129.3|25109.3|25126.8|25106.8|25129.3|25109.3|25126.8|25106.8|6
1728662900000|2024-10-11 16:08:20|25125.4|25105.4|25125.4|25105.4|25125.4|25105.4|25125.4|25105.4|0
1728662910000|2024-10-11 16:08:30|25126.5|25106.5|25127.9|25107.9|25127.9|25107.9|25126.5|25106.5|1
1728662920000|2024-10-11 16:08:40|25130.4|25110.4|25129.3|25109.3|25131.8|25111.8|25129.3|25109.3|0
1728662930000|2024-10-11 16:08:50|25131.8|25111.8|25129.3|25109.3|25131.8|25111.8|25129.3|25109.3|3
1728662940000|2024-10-11 16:09:00|25131.8|25111.8|25142.9|25122.9|25142.9|25122.9|25131.8|25111.8|1
1728662950000|2024-10-11 16:09:10|25140.8|25120.8|25134.3|25114.3|25140.8|25120.8|25134.3|25114.3|4
1728662960000|2024-10-11 16:09:20|25129.3|25109.3|25129.3|25109.3|25129.3|25109.3|25129.3|25109.3|2
1728662970000|2024-10-11 16:09:30|25126.5|25106.5|25125.1|25105.1|25126.5|25106.5|25125.1|25105.1|2
1728662980000|2024-10-11 16:09:40|25118.7|25098.7|25117.6|25097.6|25118.7|25098.7|25117.6|25097.6|6
1728662990000|2024-10-11 16:09:50|25116.2|25096.2|25116.2|25096.2|25116.2|25096.2|25116.2|25096.2|6
1728663000000|2024-10-11 16:10:00|25115.1|25095.1|25122.9|25102.9|25122.9|25102.9|25115.1|25095.1|6
1728663010000|2024-10-11 16:10:10|||||||||1
1728663020000|2024-10-11 16:10:20|25125.4|25105.4|25125.4|25105.4|25125.4|25105.4|25125.4|25105.4|3
1728663030000|2024-10-11 16:10:30|25122.9|25102.9|25122.9|25102.9|25122.9|25102.9|25122.9|25102.9|2
1728663050000|2024-10-11 16:10:50|||||||||2
1728663060000|2024-10-11 16:11:00|25124|25104|25125.4|25105.4|25125.4|25105.4|25124|25104|3
1728663070000|2024-10-11 16:11:10|25124|25104|25122.9|25102.9|25126.8|25106.8|25122.9|25102.9|14
1728663080000|2024-10-11 16:11:20|||||||||1
1728663090000|2024-10-11 16:11:30|25121.8|25101.8|25120.4|25100.4|25121.8|25101.8|25120.4|25100.4|12
1728663100000|2024-10-11 16:11:40|25119.3|25099.3|25119.3|25099.3|25120.4|25100.4|25117.9|25097.9|0
1728663110000|2024-10-11 16:11:50|25117.9|25097.9|25119.3|25099.3|25120.4|25100.4|25117.9|25097.9|26
1728663120000|2024-10-11 16:12:00|25117.9|25097.9|25117.9|25097.9|25117.9|25097.9|25117.9|25097.9|0
1728663130000|2024-10-11 16:12:10|25119|25099|25121.5|25101.5|25121.5|25101.5|25119|25099|3
1728663140000|2024-10-11 16:12:20|25122.9|25102.9|25127.9|25107.9|25127.9|25107.9|25122.9|25102.9|14
1728663150000|2024-10-11 16:12:30|25122.9|25102.9|25122.9|25102.9|25122.9|25102.9|25122.9|25102.9|0
1728663160000|2024-10-11 16:12:40|||||||||1
1728663170000|2024-10-11 16:12:50|25125.4|25105.4|25125.4|25105.4|25125.4|25105.4|25122.9|25102.9|4
1728663180000|2024-10-11 16:13:00|||||||||3
1728663200000|2024-10-11 16:13:20|||||||||1
1728663220000|2024-10-11 16:13:40|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|6
1728663250000|2024-10-11 16:14:10|||||||||4
1728663260000|2024-10-11 16:14:20|25126.5|25106.5|25126.5|25106.5|25126.5|25106.5|25126.5|25106.5|6
1728663270000|2024-10-11 16:14:30|25125.4|25105.4|25122.9|25102.9|25125.4|25105.4|25122.9|25102.9|8
1728663280000|2024-10-11 16:14:40|||||||||4
1728663290000|2024-10-11 16:14:50|||||||||4
1728663300000|2024-10-11 16:15:00|25117.9|25097.9|25117.9|25097.9|25117.9|25097.9|25117.9|25097.9|0
1728663310000|2024-10-11 16:15:10|25119|25099|25119.3|25099.3|25119.3|25099.3|25119|25099|5
1728663320000|2024-10-11 16:15:20|25120.4|25100.4|25119.3|25099.3|25120.4|25100.4|25119.3|25099.3|3
1728663340000|2024-10-11 16:15:40|25121.5|25101.5|25130.4|25110.4|25130.4|25110.4|25121.5|25101.5|10
1728663350000|2024-10-11 16:15:50|||||||||7
1728663360000|2024-10-11 16:16:00|25131.5|25111.5|25131.8|25111.8|25131.8|25111.8|25131.5|25111.5|5
1728663370000|2024-10-11 16:16:10|25130.4|25110.4|25125.4|25105.4|25130.4|25110.4|25125.4|25105.4|7
1728663380000|2024-10-11 16:16:20|25127.9|25107.9|25125.4|25105.4|25127.9|25107.9|25125.4|25105.4|2
1728663390000|2024-10-11 16:16:30|||||||||3
1728663400000|2024-10-11 16:16:40|25124|25104|25136.5|25116.5|25136.5|25116.5|25124|25104|208
1728663410000|2024-10-11 16:16:50|25132.6|25112.6|25124|25104|25139.3|25112.6|25124|25099.3|11
1728663420000|2024-10-11 16:17:00|25122.9|25102.9|25120.1|25100.1|25122.9|25102.9|25120.1|25100.1|0
1728663430000|2024-10-11 16:17:10|25122.2|25102.2|25122.2|25102.2|25122.2|25102.2|25122.2|25102.2|8
1728663440000|2024-10-11 16:17:20|||||||||6
1728663450000|2024-10-11 16:17:30|25127.6|25107.6|25126.5|25106.5|25127.6|25107.6|25126.5|25106.5|2
1728663460000|2024-10-11 16:17:40|||||||||21
1728663480000|2024-10-11 16:18:00|25129|25109|25122.6|25102.6|25131.5|25111.5|25121.5|25101.5|14
1728663490000|2024-10-11 16:18:10|25121.5|25101.5|25121.5|25101.5|25121.5|25101.5|25121.5|25101.5|0
1728663500000|2024-10-11 16:18:20|25125.1|25105.1|25125.1|25105.1|25125.1|25105.1|25125.1|25105.1|2
1728663510000|2024-10-11 16:18:30|25124|25104|25121.5|25101.5|25124|25104|25121.5|25101.5|1
1728663520000|2024-10-11 16:18:40|||||||||6
1728663530000|2024-10-11 16:18:50|25123.7|25103.7|25125.1|25105.1|25125.1|25105.1|25123.7|25103.7|3
1728663540000|2024-10-11 16:19:00|25126.5|25106.5|25126.5|25106.5|25129|25109|25126.5|25106.5|5
1728663550000|2024-10-11 16:19:10|25127.9|25107.9|25127.6|25107.6|25132.6|25112.6|25127.6|25107.6|5
1728663560000|2024-10-11 16:19:20|25129|25109|25131.5|25111.5|25132.6|25112.6|25129|25109|33
1728663570000|2024-10-11 16:19:30|25132.6|25112.6|25141.5|25121.5|25141.5|25121.5|25132.6|25112.6|6
1728663590000|2024-10-11 16:19:50|25142.6|25122.6|25145.1|25125.1|25145.1|25125.1|25142.6|25122.6|1
1728663600000|2024-10-11 16:20:00|25146.1|25126.1|25135.1|25115.1|25150.1|25130.1|25135.1|25115.1|14
1728663610000|2024-10-11 16:20:10|25136.1|25116.1|25136.1|25116.1|25136.1|25116.1|25136.1|25116.1|7
1728663620000|2024-10-11 16:20:20|25137.2|25117.2|25137.6|25117.6|25140.1|25120.1|25137.2|25117.2|7
1728663630000|2024-10-11 16:20:30|25140.1|25120.1|25140.1|25120.1|25140.1|25120.1|25140.1|25120.1|4
1728663640000|2024-10-11 16:20:40|25141.5|25121.5|25148.6|25128.6|25148.6|25128.6|25141.5|25121.5|3
1728663650000|2024-10-11 16:20:50|25151.1|25131.1|25165.1|25145.1|25165.1|25145.1|25151.1|25131.1|11
1728663660000|2024-10-11 16:21:00|25166.1|25146.1|25166.1|25146.1|25167.6|25147.6|25163.6|25143.6|35
1728663670000|2024-10-11 16:21:10|25165.1|25145.1|25163.6|25143.6|25165.1|25145.1|25163.6|25143.6|4
1728663680000|2024-10-11 16:21:20|25160.1|25140.1|25162.6|25142.6|25162.6|25142.6|25160.1|25140.1|17
1728663690000|2024-10-11 16:21:30|25170.1|25150.1|25182.6|25162.6|25185.1|25165.1|25170.1|25150.1|30
1728663700000|2024-10-11 16:21:40|25181.1|25161.1|25177.6|25157.6|25181.1|25161.1|25177.6|25157.6|12
1728663710000|2024-10-11 16:21:50|25175.1|25155.1|25167.6|25147.6|25175.1|25155.1|25167.6|25147.6|15
1728663720000|2024-10-11 16:22:00|25159|25139|25145.1|25125.1|25160.1|25139|25145.1|25120.1|17
1728663730000|2024-10-11 16:22:10|||||||||5
1728663740000|2024-10-11 16:22:20|25146.1|25126.1|25147.6|25127.6|25147.6|25127.6|25146.1|25126.1|10
1728663750000|2024-10-11 16:22:30|25148.6|25128.6|25150.1|25130.1|25150.1|25130.1|25148.6|25128.6|9
1728663760000|2024-10-11 16:22:40|25151.1|25131.1|25157.6|25137.6|25157.6|25137.6|25151.1|25131.1|13
1728663770000|2024-10-11 16:22:50|25159|25139|25170.4|25150.4|25170.4|25150.4|25159|25139|11
1728663780000|2024-10-11 16:23:00|25171.5|25151.5|25170.1|25150.1|25174|25154|25170.1|25150.1|40
1728663790000|2024-10-11 16:23:10|25171.1|25151.1|25174|25154|25174|25154|25170.1|25150.1|83
1728663800000|2024-10-11 16:23:20|25172.6|25152.6|25162.6|25142.6|25175.1|25155.1|25162.6|25142.6|47
1728663810000|2024-10-11 16:23:30|25157.6|25137.6|25160.1|25140.1|25160.1|25140.1|25152.6|25132.6|80
1728663820000|2024-10-11 16:23:40|25162.6|25142.6|25159.7|25139.7|25162.6|25142.6|25159.7|25139.7|154
1728663830000|2024-10-11 16:23:50|25158.6|25138.6|25146.1|25126.1|25158.6|25138.6|25143.6|25123.6|48
1728663840000|2024-10-11 16:24:00|25143.6|25123.6|25146.1|25126.1|25146.1|25126.1|25142.6|25122.6|47
1728663850000|2024-10-11 16:24:10|25147.2|25127.2|25129|25109|25154.7|25134.7|25129|25109|189
1728663860000|2024-10-11 16:24:20|25127.6|25107.6|25132.6|25112.6|25135.1|25115.1|25127.6|25107.6|57
1728663870000|2024-10-11 16:24:30|25130.1|25110.1|25131.1|25111.1|25131.1|25111.1|25122.6|25102.6|70
1728663880000|2024-10-11 16:24:40|25132.6|25112.6|25120.4|25100.4|25132.6|25112.6|25120.4|25100.4|99
1728663890000|2024-10-11 16:24:50|25119.3|25099.3|25116.5|25096.5|25119.3|25099.3|25112.9|25092.9|75
1728663900000|2024-10-11 16:25:00|25117.9|25097.9|25127.9|25107.9|25127.9|25107.9|25117.9|25097.9|42
1728663910000|2024-10-11 16:25:10|25125.4|25105.4|25126.8|25106.8|25127.9|25107.9|25125.4|25105.4|1
1728663920000|2024-10-11 16:25:20|25127.9|25107.9|25132.6|25112.6|25132.6|25112.6|25127.9|25107.9|11
1728663940000|2024-10-11 16:25:40|25132.9|25112.9|25135.4|25115.4|25135.4|25115.4|25132.9|25112.9|5
1728663950000|2024-10-11 16:25:50|25136.5|25116.5|25136.5|25116.5|25136.5|25116.5|25136.5|25116.5|1
1728663960000|2024-10-11 16:26:00|25137.9|25117.9|25142.9|25122.9|25142.9|25122.9|25137.9|25117.9|4
1728663970000|2024-10-11 16:26:10|||||||||1
1728663980000|2024-10-11 16:26:20|25144.3|25124.3|25147.9|25127.9|25150.4|25130.4|25144.3|25124.3|21
1728663990000|2024-10-11 16:26:30|25146.8|25126.8|25144.3|25124.3|25146.8|25126.8|25144.3|25124.3|48
1728664000000|2024-10-11 16:26:40|25140.4|25120.4|25144.3|25124.3|25144.3|25124.3|25140.4|25120.4|2
1728664010000|2024-10-11 16:26:50|25145.4|25125.4|25145.4|25125.4|25146.5|25126.5|25145.4|25125.4|2
1728664020000|2024-10-11 16:27:00|25144.3|25124.3|25150.7|25110.7|25150.7|25124.3|25141.8|25110.7|4
1728664030000|2024-10-11 16:27:10|25141.8|25121.8|25136.8|25116.8|25150.7|25121.8|25135.7|25110.7|2
1728664040000|2024-10-11 16:27:20|25135.7|25115.7|25136.8|25116.8|25136.8|25116.8|25135.7|25115.7|3
1728664050000|2024-10-11 16:27:30|25135.7|25115.7|25133.2|25113.2|25135.7|25115.7|25133.2|25113.2|0
1728664060000|2024-10-11 16:27:40|25131.8|25111.8|25130.7|25110.7|25131.8|25111.8|25130.7|25110.7|2
1728664070000|2024-10-11 16:27:50|25129.3|25109.3|25129.3|25109.3|25129.3|25109.3|25129.3|25109.3|0
1728664080000|2024-10-11 16:28:00|25130.4|25110.4|25131.5|25111.5|25131.5|25111.5|25130.4|25110.4|2
1728664090000|2024-10-11 16:28:10|25134.3|25114.3|25134.3|25114.3|25134.3|25114.3|25134.3|25114.3|0
1728664100000|2024-10-11 16:28:20|25135.4|25115.4|25145.1|25125.1|25145.1|25125.1|25135.4|25115.4|10
1728664110000|2024-10-11 16:28:30|25144|25124|25140.4|25120.4|25145.1|25125.1|25140.4|25120.4|4
1728664120000|2024-10-11 16:28:40|25139.3|25119.3|25137.9|25117.9|25139.3|25119.3|25137.9|25117.9|2
1728664140000|2024-10-11 16:29:00|25139.3|25119.3|25139.3|25119.3|25139.3|25119.3|25139.3|25119.3|3
1728664150000|2024-10-11 16:29:10|25136.8|25116.8|25144.3|25124.3|25144.3|25124.3|25136.8|25116.8|11
1728664160000|2024-10-11 16:29:20|25155.4|25135.4|25152.9|25132.9|25155.4|25135.4|25152.9|25132.9|1
1728664170000|2024-10-11 16:29:30|25150.4|25130.4|25146.8|25126.8|25150.4|25130.4|25146.8|25126.8|6
1728664180000|2024-10-11 16:29:40|||||||||1
1728664190000|2024-10-11 16:29:50|25144.7|25124.7|25140.4|25120.4|25144.7|25124.7|25140.4|25120.4|6
1728664200000|2024-10-11 16:30:00|25141.8|25121.8|25141.8|25121.8|25141.8|25121.8|25141.8|25121.8|4
1728664210000|2024-10-11 16:30:10|||||||||3
1728664220000|2024-10-11 16:30:20|25141.5|25121.5|25141.8|25121.8|25144|25124|25140.4|25120.4|3
1728664230000|2024-10-11 16:30:30|25144|25124|25144|25124|25144|25124|25144|25124|9
1728664240000|2024-10-11 16:30:40|25145.4|25125.4|25146.8|25126.8|25146.8|25126.8|25145.4|25125.4|2
1728664250000|2024-10-11 16:30:50|25148.2|25128.2|25149.3|25129.3|25149.3|25129.3|25148.2|25128.2|8
1728664260000|2024-10-11 16:31:00|25151.8|25131.8|25152.9|25132.9|25152.9|25132.9|25151.8|25131.8|7
1728664270000|2024-10-11 16:31:10|25155.4|25135.4|25155.4|25135.4|25155.4|25135.4|25152.9|25132.9|5
1728664280000|2024-10-11 16:31:20|||||||||1
1728664300000|2024-10-11 16:31:40|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|1
1728664310000|2024-10-11 16:31:50|25155.4|25135.4|25155.4|25135.4|25155.4|25135.4|25155.4|25135.4|0
1728664320000|2024-10-11 16:32:00|25154|25134|25154|25134|25154|25134|25152.9|25132.9|3
1728664330000|2024-10-11 16:32:10|25155.4|25135.4|25155.4|25135.4|25155.4|25135.4|25155.4|25135.4|1
1728664340000|2024-10-11 16:32:20|25154|25134|25155.4|25135.4|25155.4|25135.4|25152.9|25132.9|1
1728664350000|2024-10-11 16:32:30|25152.9|25132.9|25152.9|25132.9|25152.9|25132.9|25152.9|25132.9|1
1728664380000|2024-10-11 16:33:00|25154|25134|25155.4|25135.4|25155.4|25135.4|25154|25134|14
1728664390000|2024-10-11 16:33:10|||||||||1
1728664400000|2024-10-11 16:33:20|25157.9|25137.9|25160.4|25140.4|25160.4|25140.4|25157.9|25137.9|1
1728664410000|2024-10-11 16:33:30|25157.9|25137.9|25157.9|25137.9|25157.9|25137.9|25157.9|25137.9|1
1728664420000|2024-10-11 16:33:40|||||||||1
1728664440000|2024-10-11 16:34:00|||||||||3
1728664450000|2024-10-11 16:34:10|25159.3|25139.3|25161.5|25141.5|25161.5|25141.5|25159.3|25139.3|4
1728664460000|2024-10-11 16:34:20|25156.5|25136.5|25156.5|25136.5|25156.5|25136.5|25156.5|25136.5|9
1728664480000|2024-10-11 16:34:40|25157.9|25137.9|25155.4|25135.4|25157.9|25137.9|25155.4|25135.4|2
1728664490000|2024-10-11 16:34:50|25147.9|25127.9|25147.9|25127.9|25147.9|25127.9|25147.9|25127.9|10
1728664500000|2024-10-11 16:35:00|||||||||1
1728664540000|2024-10-11 16:35:40|||||||||1
1728664560000|2024-10-11 16:36:00|||||||||1
1728664580000|2024-10-11 16:36:20|25136.8|25116.8|25131.8|25111.8|25136.8|25116.8|25130.7|25110.7|12
1728664590000|2024-10-11 16:36:30|25130.4|25110.4|25132.9|25112.9|25132.9|25112.9|25130.4|25110.4|231
1728664620000|2024-10-11 16:37:00|25131.5|25111.5|25131.5|25111.5|25131.5|25111.5|25131.5|25111.5|1
1728664640000|2024-10-11 16:37:20|25129|25109|25130.1|25110.1|25130.1|25110.1|25129|25109|5
1728664650000|2024-10-11 16:37:30|25131.5|25111.5|25131.5|25111.5|25131.5|25111.5|25131.5|25111.5|3
1728664670000|2024-10-11 16:37:50|||||||||1
1728664680000|2024-10-11 16:38:00|||||||||1
1728664690000|2024-10-11 16:38:10|25132.6|25112.6|25132.6|25112.6|25132.6|25112.6|25132.6|25112.6|1
1728664700000|2024-10-11 16:38:20|25135.1|25115.1|25135.1|25115.1|25135.1|25115.1|25135.1|25115.1|4
1728664720000|2024-10-11 16:38:40|25136.5|25116.5|25136.5|25116.5|25136.5|25116.5|25136.5|25116.5|1
1728664740000|2024-10-11 16:39:00|||||||||1
1728664770000|2024-10-11 16:39:30|25137.6|25117.6|25139|25119|25139|25119|25137.6|25117.6|4
1728664780000|2024-10-11 16:39:40|25140.1|25120.1|25140.1|25120.1|25140.1|25120.1|25140.1|25120.1|0
1728664790000|2024-10-11 16:39:50|||||||||2
1728664800000|2024-10-11 16:40:00|||||||||2
1728664810000|2024-10-11 16:40:10|25141.5|25121.5|25144|25124|25144|25124|25141.5|25121.5|4
1728664830000|2024-10-11 16:40:30|||||||||4
1728664850000|2024-10-11 16:40:50|||||||||1
1728664870000|2024-10-11 16:41:10|25139|25119|25139|25119|25139|25119|25139|25119|4
1728664880000|2024-10-11 16:41:20|25137.9|25117.9|25137.9|25117.9|25137.9|25117.9|25137.9|25117.9|0
1728664890000|2024-10-11 16:41:30|25132.5|25112.5|25126.8|25106.8|25132.5|25112.5|25126.8|25106.8|44
1728664910000|2024-10-11 16:41:50|||||||||2
1728664920000|2024-10-11 16:42:00|||||||||5
1728664940000|2024-10-11 16:42:20|||||||||1
1728664950000|2024-10-11 16:42:30|25130.4|25110.4|25130.4|25110.4|25130.4|25110.4|25129.3|25109.3|4
1728664970000|2024-10-11 16:42:50|||||||||1
1728664980000|2024-10-11 16:43:00|25129.3|25109.3|25129.3|25109.3|25129.3|25109.3|25129.3|25109.3|0
1728664990000|2024-10-11 16:43:10|25128.2|25108.2|25126.8|25106.8|25128.2|25108.2|25126.8|25106.8|2
1728665020000|2024-10-11 16:43:40|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|25126.8|25106.8|1
1728665030000|2024-10-11 16:43:50|||||||||1
1728665050000|2024-10-11 16:44:10|25130.4|25110.4|25130.4|25110.4|25130.4|25110.4|25130.4|25110.4|27
1728665060000|2024-10-11 16:44:20|25134|25114|25136.1|25116.1|25136.1|25116.1|25134|25114|14
1728665080000|2024-10-11 16:44:40|25135|25115|25130.4|25110.4|25135|25115|25130.4|25110.4|11
1728665090000|2024-10-11 16:44:50|25124|25104|25124|25104|25124|25104|25124|25104|3
1728665100000|2024-10-11 16:45:00|||||||||7
1728665130000|2024-10-11 16:45:30|||||||||1
1728665140000|2024-10-11 16:45:40|||||||||4
1728665150000|2024-10-11 16:45:50|25122.5|25102.5|25122.5|25102.5|25122.5|25102.5|25122.5|25102.5|2
1728665160000|2024-10-11 16:46:00|25124|25104|25124|25104|25124|25104|25124|25104|1
1728665190000|2024-10-11 16:46:30|||||||||3
1728665200000|2024-10-11 16:46:40|||||||||1
1728665210000|2024-10-11 16:46:50|25125.4|25105.4|25124.3|25104.3|25125.4|25105.4|25124.3|25104.3|3
1728665240000|2024-10-11 16:47:20|||||||||1
1728665250000|2024-10-11 16:47:30|||||||||4
1728665260000|2024-10-11 16:47:40|25126.8|25106.8|25126.8|25106.8|25126.8|25106.8|25126.8|25106.8|5
1728665300000|2024-10-11 16:48:20|||||||||1
1728665310000|2024-10-11 16:48:30|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|4
1728665320000|2024-10-11 16:48:40|||||||||4
1728665330000|2024-10-11 16:48:50|25129.3|25109.3|25129.3|25109.3|25129.3|25109.3|25129.3|25109.3|4
1728665370000|2024-10-11 16:49:30|25127.9|25107.9|25125.4|25105.4|25127.9|25107.9|25125.4|25105.4|2
1728665380000|2024-10-11 16:49:40|25124|25104|25116.8|25096.8|25124|25104|25116.8|25096.8|8
1728665390000|2024-10-11 16:49:50|25117.9|25097.9|25117.9|25097.9|25117.9|25097.9|25117.9|25097.9|5
1728665410000|2024-10-11 16:50:10|||||||||4
1728665420000|2024-10-11 16:50:20|25116.8|25096.8|25116.8|25096.8|25116.8|25096.8|25116.8|25096.8|1
1728665430000|2024-10-11 16:50:30|25115.4|25095.4|25115.4|25095.4|25115.4|25095.4|25115.4|25095.4|4
1728665440000|2024-10-11 16:50:40|25116.5|25096.5|25116.5|25096.5|25116.5|25096.5|25116.5|25096.5|1
1728665480000|2024-10-11 16:51:20|||||||||3
1728665490000|2024-10-11 16:51:30|25115.4|25095.4|25115.4|25095.4|25115.4|25095.4|25115.4|25095.4|8
1728665510000|2024-10-11 16:51:50|||||||||6
1728665530000|2024-10-11 16:52:10|||||||||3
1728665550000|2024-10-11 16:52:30|||||||||1
1728665580000|2024-10-11 16:53:00|||||||||5
1728665590000|2024-10-11 16:53:10|||||||||10
1728665610000|2024-10-11 16:53:30|||||||||4
1728665620000|2024-10-11 16:53:40|25125.3|25065.3|25081.8|25061.8|25125.3|25071.4|25081.8|25061.8|37
1728665630000|2024-10-11 16:53:50|25084.3|25064.3|25084.3|25064.3|25084.3|25064.3|25084.3|25064.3|1
1728665640000|2024-10-11 16:54:00|||||||||1
1728665650000|2024-10-11 16:54:10|25083.2|25063.2|25081.8|25061.8|25083.2|25063.2|25081.8|25061.8|0
1728665670000|2024-10-11 16:54:30|25080.4|25060.4|25080.4|25060.4|25080.4|25060.4|25080.4|25060.4|5
1728665680000|2024-10-11 16:54:40|25076.5|25056.5|25076.5|25056.5|25076.5|25056.5|25076.5|25056.5|5
1728665700000|2024-10-11 16:55:00|25074.3|25054.3|25064.3|25044.3|25074.3|25054.3|25064.3|25044.3|6
1728665710000|2024-10-11 16:55:10|25062.1|25042.1|25056.8|25036.8|25062.1|25042.1|25056.8|25036.8|1
1728665720000|2024-10-11 16:55:20|25055.7|25035.7|25055.7|25035.7|25055.7|25035.7|25055.7|25035.7|16
1728665730000|2024-10-11 16:55:30|25056.8|25036.8|25059.3|25039.3|25059.3|25039.3|25055.7|25035.7|5
1728665740000|2024-10-11 16:55:40|25056.8|25036.8|25059.3|25039.3|25059.3|25039.3|25056.8|25036.8|2
1728665750000|2024-10-11 16:55:50|25057.9|25037.9|25055.4|25035.4|25059.3|25039.3|25055.4|25035.4|9
1728665760000|2024-10-11 16:56:00|25056.8|25036.8|25056.5|25036.5|25057.9|25037.9|25055.4|25035.4|7
1728665770000|2024-10-11 16:56:10|25057.9|25037.9|25060.4|25040.4|25060.4|25040.4|25057.9|25037.9|7
1728665780000|2024-10-11 16:56:20|||||||||2
1728665790000|2024-10-11 16:56:30|25067.9|25047.9|25067.9|25047.9|25067.9|25047.9|25067.9|25047.9|7
1728665810000|2024-10-11 16:56:50|||||||||1
1728665820000|2024-10-11 16:57:00|25072.9|25052.9|25071.8|25051.8|25072.9|25052.9|25071.8|25051.8|5
1728665830000|2024-10-11 16:57:10|25074|25054|25074|25054|25074|25054|25074|25054|2
1728665840000|2024-10-11 16:57:20|25075.4|25055.4|25075.4|25055.4|25075.4|25055.4|25075.4|25055.4|1
1728665870000|2024-10-11 16:57:50|25072.9|25052.9|25072.9|25052.9|25072.9|25052.9|25072.9|25052.9|8
1728665880000|2024-10-11 16:58:00|25070.4|25050.4|25069.3|25049.3|25070.4|25050.4|25069.3|25049.3|1
1728665890000|2024-10-11 16:58:10|25067.9|25047.9|25067.9|25047.9|25067.9|25047.9|25067.9|25047.9|1
1728665900000|2024-10-11 16:58:20|||||||||1
1728665920000|2024-10-11 16:58:40|||||||||2
1728665940000|2024-10-11 16:59:00|||||||||3
1728665950000|2024-10-11 16:59:10|25062.9|25042.9|25060.4|25040.4|25062.9|25042.9|25060.4|25040.4|4
1728665960000|2024-10-11 16:59:20|25059.3|25039.3|25055.7|25035.7|25059.3|25039.3|25055.7|25035.7|7
1728665970000|2024-10-11 16:59:30|25056.8|25036.8|25056.8|25036.8|25056.8|25036.8|25056.8|25036.8|1
1728665980000|2024-10-11 16:59:40|25055.7|25035.7|25053.2|25033.2|25056.8|25036.8|25053.2|25033.2|8
1728665990000|2024-10-11 16:59:50|25054.3|25034.3|25056.8|25036.8|25056.8|25036.8|25053.2|25033.2|4
1728666000000|2024-10-11 17:00:00|25055.4|25035.4|25051.5|25031.5|25055.4|25035.4|25051.5|25031.5|5
1728666010000|2024-10-11 17:00:10|||||||||3
1728666020000|2024-10-11 17:00:20|||||||||3
1728666030000|2024-10-11 17:00:30|25050.4|25030.4|25046.8|25026.8|25050.4|25030.4|25046.8|25026.8|1
1728666060000|2024-10-11 17:01:00|25049.3|25029.3|25046.8|25026.8|25049.3|25029.3|25046.8|25026.8|3
1728666080000|2024-10-11 17:01:20|25048.2|25028.2|25048.2|25028.2|25048.2|25028.2|25048.2|25028.2|3
1728666090000|2024-10-11 17:01:30|25049.3|25029.3|25049.3|25029.3|25050.4|25030.4|25049.3|25029.3|3
1728666100000|2024-10-11 17:01:40|||||||||2
1728666120000|2024-10-11 17:02:00|||||||||2
1728666130000|2024-10-11 17:02:10|25050.4|25030.4|25049.3|25029.3|25050.4|25030.4|25049.3|25029.3|3
1728666170000|2024-10-11 17:02:50|||||||||1
1728666190000|2024-10-11 17:03:10|||||||||1
1728666220000|2024-10-11 17:03:40|||||||||8
1728666230000|2024-10-11 17:03:50|25050.4|25030.4|25047.9|25027.9|25050.4|25030.4|25047.9|25027.9|7
1728666240000|2024-10-11 17:04:00|||||||||2
1728666250000|2024-10-11 17:04:10|25046.8|25026.8|25047.9|25027.9|25047.9|25027.9|25046.8|25026.8|14
1728666260000|2024-10-11 17:04:20|||||||||2
1728666270000|2024-10-11 17:04:30|25049.3|25029.3|25049.3|25029.3|25049.3|25029.3|25049.3|25029.3|2
1728666280000|2024-10-11 17:04:40|25047.9|25027.9|25046.8|25026.8|25047.9|25027.9|25046.8|25026.8|2
1728666290000|2024-10-11 17:04:50|25047.9|25027.9|25047.9|25027.9|25047.9|25027.9|25047.9|25027.9|1
1728666300000|2024-10-11 17:05:00|25049.3|25029.3|25051.8|25031.8|25051.8|25031.8|25049.3|25029.3|1
1728666310000|2024-10-11 17:05:10|||||||||4
1728666320000|2024-10-11 17:05:20|25052.9|25032.9|25052.9|25032.9|25052.9|25032.9|25052.9|25032.9|2
1728666360000|2024-10-11 17:06:00|||||||||4
1728666370000|2024-10-11 17:06:10|||||||||4
1728666380000|2024-10-11 17:06:20|25051.8|25031.8|25050.4|25030.4|25051.8|25031.8|25050.4|25030.4|2
1728666390000|2024-10-11 17:06:30|25049.3|25029.3|25049.3|25029.3|25049.3|25029.3|25049.3|25029.3|0
1728666400000|2024-10-11 17:06:40|25047.9|25027.9|25047.9|25027.9|25047.9|25027.9|25047.9|25027.9|0
1728666420000|2024-10-11 17:07:00|25049.3|25029.3|25049.3|25029.3|25049.3|25029.3|25049.3|25029.3|1
1728666430000|2024-10-11 17:07:10|25050.4|25030.4|25050.4|25030.4|25050.4|25030.4|25050.4|25030.4|0
1728666440000|2024-10-11 17:07:20|25049.3|25029.3|25049.3|25029.3|25049.3|25029.3|25049.3|25029.3|1
1728666450000|2024-10-11 17:07:30|||||||||2
1728666460000|2024-10-11 17:07:40|25050.4|25030.4|25050.4|25030.4|25050.4|25030.4|25050.4|25030.4|2
1728666470000|2024-10-11 17:07:50|25051.4|25031.4|25050.4|25030.4|25051.4|25031.4|25050.4|25030.4|2
1728666480000|2024-10-11 17:08:00|25051.4|25031.4|25051.4|25031.4|25051.4|25031.4|25051.4|25031.4|3
1728666490000|2024-10-11 17:08:10|25052.9|25032.9|25059.3|25039.3|25060.4|25040.4|25052.9|25032.9|7
1728666500000|2024-10-11 17:08:20|25060.4|25040.4|25060.4|25040.4|25060.4|25040.4|25060.4|25040.4|4
1728666510000|2024-10-11 17:08:30|25061.8|25041.8|25062.9|25042.9|25062.9|25042.9|25061.8|25041.8|1
1728666520000|2024-10-11 17:08:40|25060.4|25040.4|25060.4|25040.4|25060.4|25040.4|25060.4|25040.4|1
1728666540000|2024-10-11 17:09:00|||||||||1
1728666550000|2024-10-11 17:09:10|25061.8|25041.8|25061.8|25041.8|25061.8|25041.8|25061.8|25041.8|1
1728666570000|2024-10-11 17:09:30|25060.4|25040.4|25062.9|25042.9|25062.9|25042.9|25060.4|25040.4|2
1728666580000|2024-10-11 17:09:40|25061.8|25041.8|25061.8|25041.8|25061.8|25041.8|25061.8|25041.8|0
1728666600000|2024-10-11 17:10:00|||||||||1
1728666630000|2024-10-11 17:10:30|25065.4|25045.4|25067.9|25047.9|25067.9|25047.9|25065.4|25045.4|9
1728666640000|2024-10-11 17:10:40|25071.8|25051.8|25070.4|25050.4|25071.8|25051.8|25070.4|25050.4|4
1728666650000|2024-10-11 17:10:50|25071.8|25051.8|25071.8|25051.8|25071.8|25051.8|25071.8|25051.8|1
1728666660000|2024-10-11 17:11:00|25072.9|25052.9|25072.9|25052.9|25072.9|25052.9|25072.9|25052.9|1
1728666710000|2024-10-11 17:11:50|25075.4|25055.4|25077.9|25057.9|25077.9|25057.9|25075.4|25055.4|3
1728666720000|2024-10-11 17:12:00|25080.4|25060.4|25080.4|25060.4|25080.4|25060.4|25080.4|25060.4|2
1728666730000|2024-10-11 17:12:10|25081.4|25061.4|25081.4|25061.4|25081.4|25061.4|25081.4|25061.4|0
1728666740000|2024-10-11 17:12:20|25083.9|25063.9|25082.9|25062.9|25083.9|25063.9|25082.9|25062.9|1
1728666750000|2024-10-11 17:12:30|25081.4|25061.4|25081.4|25061.4|25081.4|25061.4|25081.4|25061.4|0
1728666770000|2024-10-11 17:12:50|25078.2|25058.2|25078.2|25058.2|25078.2|25058.2|25078.2|25058.2|5
1728666790000|2024-10-11 17:13:10|25079.3|25059.3|25079.3|25059.3|25079.3|25059.3|25079.3|25059.3|1
1728666800000|2024-10-11 17:13:20|||||||||1
1728666830000|2024-10-11 17:13:50|25077.9|25057.9|25076.8|25056.8|25077.9|25057.9|25076.8|25056.8|4
1728666840000|2024-10-11 17:14:00|25077.9|25057.9|25077.9|25057.9|25077.9|25057.9|25076.8|25056.8|0
1728666850000|2024-10-11 17:14:10|25078.9|25058.9|25080.4|25060.4|25080.4|25060.4|25078.9|25058.9|5
1728666860000|2024-10-11 17:14:20|25078.9|25058.9|25078.9|25058.9|25078.9|25058.9|25078.9|25058.9|4
1728666890000|2024-10-11 17:14:50|||||||||1
1728666900000|2024-10-11 17:15:00|25081.8|25061.8|25087.5|25067.5|25087.9|25067.9|25081.8|25061.8|9
1728666910000|2024-10-11 17:15:10|25093.9|25073.9|25091.4|25071.4|25093.9|25073.9|25091.4|25071.4|10
1728666920000|2024-10-11 17:15:20|25095|25075|25095.4|25075.4|25096.4|25076.4|25095|25075|15
1728666940000|2024-10-11 17:15:40|25093.9|25073.9|25092.9|25072.9|25093.9|25073.9|25092.9|25072.9|2
1728666950000|2024-10-11 17:15:50|||||||||1
1728666960000|2024-10-11 17:16:00|||||||||2
1728666970000|2024-10-11 17:16:10|25090.4|25070.4|25090.4|25070.4|25090.4|25070.4|25090.4|25070.4|3
1728666990000|2024-10-11 17:16:30|25091.4|25071.4|25092.9|25072.9|25092.9|25072.9|25091.4|25071.4|0
1728667000000|2024-10-11 17:16:40|25090.4|25070.4|25090.4|25070.4|25090.4|25070.4|25090.4|25070.4|1
1728667010000|2024-10-11 17:16:50|25092.9|25072.9|25090.4|25070.4|25092.9|25072.9|25090.4|25070.4|3
1728667040000|2024-10-11 17:17:20|25092.9|25072.9|25098.9|25078.9|25098.9|25078.9|25092.9|25072.9|5
1728667050000|2024-10-11 17:17:30|25100.4|25080.4|25100.4|25080.4|25100.4|25080.4|25100.4|25080.4|4
1728667070000|2024-10-11 17:17:50|25101.4|25081.4|25102.9|25082.9|25102.9|25082.9|25101.4|25081.4|7
1728667080000|2024-10-11 17:18:00|||||||||6
1728667090000|2024-10-11 17:18:10|25105.4|25085.4|25105.4|25085.4|25105.4|25085.4|25105.4|25085.4|4
1728667100000|2024-10-11 17:18:20|25110.4|25090.4|25110.4|25090.4|25110.4|25090.4|25110.4|25090.4|3
1728667120000|2024-10-11 17:18:40|||||||||4
1728667150000|2024-10-11 17:19:10|25112.9|25092.9|25121.8|25101.8|25121.8|25101.8|25112.9|25092.9|7
1728667160000|2024-10-11 17:19:20|25122.9|25102.9|25126.4|25106.4|25126.4|25106.4|25122.9|25102.9|5
1728667170000|2024-10-11 17:19:30|||||||||1
1728667180000|2024-10-11 17:19:40|25130.4|25110.4|25131.4|25111.4|25132.9|25112.9|25130.4|25110.4|15
1728667190000|2024-10-11 17:19:50|25130.4|25110.4|25133.9|25113.9|25133.9|25113.9|25130.4|25110.4|7
1728667200000|2024-10-11 17:20:00|25131.8|25111.8|25126.4|25106.4|25131.8|25111.8|25126.4|25106.4|11
1728667210000|2024-10-11 17:20:10|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|2
1728667220000|2024-10-11 17:20:20|||||||||1
1728667230000|2024-10-11 17:20:30|||||||||6
1728667240000|2024-10-11 17:20:40|25126.4|25106.4|25126.4|25106.4|25126.4|25106.4|25126.4|25106.4|7
1728667250000|2024-10-11 17:20:50|||||||||1
1728667260000|2024-10-11 17:21:00|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|4
1728667270000|2024-10-11 17:21:10|25128.9|25108.9|25135.4|25115.4|25135.4|25115.4|25128.9|25108.9|4
1728667280000|2024-10-11 17:21:20|25136.4|25116.4|25139.3|25119.3|25139.3|25119.3|25136.4|25116.4|3
1728667300000|2024-10-11 17:21:40|||||||||1
1728667310000|2024-10-11 17:21:50|25142.9|25122.9|25143.9|25123.9|25143.9|25123.9|25142.9|25122.9|5
1728667320000|2024-10-11 17:22:00|25145.4|25125.4|25152.9|25132.9|25152.9|25132.9|25145.4|25125.4|5
1728667330000|2024-10-11 17:22:10|||||||||2
1728667340000|2024-10-11 17:22:20|25153.9|25133.9|25156.8|25136.8|25157.9|25137.9|25153.9|25133.9|2
1728667350000|2024-10-11 17:22:30|25155.4|25135.4|25155.4|25135.4|25156.4|25136.4|25155.4|25135.4|2
1728667360000|2024-10-11 17:22:40|25156.4|25136.4|25158.9|25138.9|25158.9|25138.9|25156.4|25136.4|5
1728667370000|2024-10-11 17:22:50|25161.4|25141.4|25161.4|25141.4|25161.4|25141.4|25161.4|25141.4|3
1728667380000|2024-10-11 17:23:00|25158.9|25138.9|25158.9|25138.9|25158.9|25138.9|25157.5|25137.5|12
1728667400000|2024-10-11 17:23:20|25160.4|25140.4|25161.4|25141.4|25161.4|25141.4|25160.4|25140.4|3
1728667410000|2024-10-11 17:23:30|25162.9|25142.9|25165|25145|25165|25145|25162.9|25142.9|3
1728667420000|2024-10-11 17:23:40|25163.9|25143.9|25166.4|25146.4|25166.4|25146.4|25163.9|25143.9|2
1728667430000|2024-10-11 17:23:50|25168.9|25148.9|25170.4|25150.4|25170.4|25150.4|25168.9|25148.9|4
1728667440000|2024-10-11 17:24:00|25172.9|25152.9|25173.9|25153.9|25173.9|25153.9|25172.9|25152.9|5
1728667450000|2024-10-11 17:24:10|25175.4|25155.4|25177.9|25157.9|25180.4|25160.4|25175.4|25155.4|9
1728667460000|2024-10-11 17:24:20|25179.3|25159.3|25180.4|25160.4|25180.4|25160.4|25179.3|25159.3|3
1728667470000|2024-10-11 17:24:30|25179.3|25159.3|25183.9|25163.9|25183.9|25163.9|25179.3|25159.3|4
1728667480000|2024-10-11 17:24:40|||||||||4
1728667490000|2024-10-11 17:24:50|25185.4|25165.4|25193.2|25173.2|25195.4|25175.4|25185.4|25165.4|13
1728667500000|2024-10-11 17:25:00|25192.1|25172.1|25181.4|25161.4|25192.1|25172.1|25181.4|25161.4|39
1728667510000|2024-10-11 17:25:10|25182.8|25162.8|25182.8|25162.8|25182.8|25162.8|25182.8|25162.8|1
1728667520000|2024-10-11 17:25:20|25181.4|25161.4|25178.9|25158.9|25181.4|25161.4|25178.9|25158.9|23
1728667530000|2024-10-11 17:25:30|||||||||1
1728667540000|2024-10-11 17:25:40|25180.3|25160.3|25180.3|25160.3|25180.3|25160.3|25180.3|25160.3|0
1728667560000|2024-10-11 17:26:00|25183.9|25163.9|25180.3|25160.3|25183.9|25163.9|25180.3|25160.3|5
1728667580000|2024-10-11 17:26:20|25182.8|25162.8|25180.3|25160.3|25182.8|25162.8|25180.3|25160.3|12
1728667590000|2024-10-11 17:26:30|||||||||6
1728667610000|2024-10-11 17:26:50|25181.4|25161.4|25181.4|25161.4|25182.8|25162.8|25180.3|25160.3|19
1728667620000|2024-10-11 17:27:00|25183.9|25163.9|25187.8|25167.8|25187.8|25167.8|25183.9|25163.9|4
1728667630000|2024-10-11 17:27:10|25188.9|25168.9|25188.9|25168.9|25188.9|25168.9|25188.9|25168.9|0
1728667640000|2024-10-11 17:27:20|25187.8|25167.8|25188.9|25168.9|25188.9|25168.9|25187.8|25167.8|1
1728667650000|2024-10-11 17:27:30|25190.3|25170.3|25190.3|25170.3|25190.3|25170.3|25187.8|25167.8|2
1728667660000|2024-10-11 17:27:40|||||||||3
1728667670000|2024-10-11 17:27:50|||||||||5
1728667690000|2024-10-11 17:28:10|25191.4|25171.4|25190.3|25170.3|25192.8|25172.8|25187.8|25167.8|2
1728667700000|2024-10-11 17:28:20|25189.3|25169.3|25192.8|25172.8|25192.8|25172.8|25187.8|25167.8|1
1728667710000|2024-10-11 17:28:30|25191.4|25171.4|25192.8|25172.8|25192.8|25172.8|25188.9|25168.9|5
1728667720000|2024-10-11 17:28:40|25191.4|25171.4|25190.3|25170.3|25191.4|25171.4|25190.3|25170.3|1
1728667730000|2024-10-11 17:28:50|25187.8|25167.8|25187.8|25167.8|25187.8|25167.8|25187.8|25167.8|1
1728667740000|2024-10-11 17:29:00|25188.9|25168.9|25188.9|25168.9|25188.9|25168.9|25188.9|25168.9|14
1728667750000|2024-10-11 17:29:10|25187.8|25167.8|25186.4|25166.4|25188.9|25168.9|25186.4|25166.4|6
1728667760000|2024-10-11 17:29:20|25187.5|25167.5|25187.5|25167.5|25187.5|25167.5|25187.5|25167.5|16
1728667770000|2024-10-11 17:29:30|25188.6|25168.6|25188.6|25168.6|25188.6|25168.6|25188.6|25168.6|15
1728667780000|2024-10-11 17:29:40|25186.4|25166.4|25186.4|25166.4|25186.4|25166.4|25186.4|25166.4|30
1728667790000|2024-10-11 17:29:50|25185|25165|25185|25165|25185|25165|25185|25165|38
1728893710000|2024-10-14 08:15:10|25020.9|24980.9|24987.3|24967.3|25020.9|24980.9|24987.3|24967.3|24
1728893720000|2024-10-14 08:15:20|25010.4|24950.4|24985.3|24965.3|25016.3|24970.3|24985.3|24950.4|17
1728893730000|2024-10-14 08:15:30|24992.8|24952.8|25008.8|24968.8|25019.8|24971.3|24980.9|24951.3|3
1728893740000|2024-10-14 08:15:40|25013.8|24973.8|25023.3|24983.3|25032.3|24983.3|25012.8|24972.3|1
1728893750000|2024-10-14 08:15:50|25015.3|24995.3|25015.3|24995.3|25015.3|24995.3|25015.3|24995.3|0
1728893760000|2024-10-14 08:16:00|25017.3|24997.3|25020.9|25000.9|25020.9|25000.9|25017.3|24997.3|20
1728893770000|2024-10-14 08:16:10|25023.8|25003.8|25039.3|25019.3|25039.3|25019.3|25023.8|25003.8|26
1728893780000|2024-10-14 08:16:20|25044.3|25024.3|25048.8|25028.8|25048.8|25028.8|25041.3|25021.3|1
1728893790000|2024-10-14 08:16:30|25059.8|25019.8|25059.8|25019.8|25059.8|25019.8|25059.8|25019.8|6
1728893800000|2024-10-14 08:16:40|25061.3|25021.3|25092.8|25032.8|25092.8|25033.8|25053.8|25021.3|26
1728893810000|2024-10-14 08:16:50|25093.8|25033.8|25092.8|25032.8|25093.8|25033.8|25092.8|25032.8|0
1728893820000|2024-10-14 08:17:00|25093.8|25053.8|25096.3|25056.3|25096.3|25056.3|25093.8|25053.8|1
1728893830000|2024-10-14 08:17:10|25094.8|25054.8|25065.3|25045.3|25094.8|25061.8|25065.3|25045.3|10
1728893840000|2024-10-14 08:17:20|25061.3|25041.3|25061.3|25041.3|25061.3|25041.3|25061.3|25041.3|0
1728893850000|2024-10-14 08:17:30|25062.3|25042.3|25062.3|25042.3|25062.3|25042.3|25062.3|25042.3|6
1728893860000|2024-10-14 08:17:40|25065.3|25045.3|25078.4|25038.4|25078.4|25045.3|25065.3|25038.4|0
1728893870000|2024-10-14 08:17:50|25086.3|25046.3|25086.3|25046.3|25086.3|25046.3|25086.3|25046.3|0
1728893880000|2024-10-14 08:18:00|25088.4|25048.4|25093.4|25053.4|25093.4|25053.4|25088.4|25048.4|1
1728893890000|2024-10-14 08:18:10|25096.3|25056.3|25085.3|25065.3|25096.3|25065.3|25085.3|25056.3|1
1728893900000|2024-10-14 08:18:20|25083.8|25063.8|25076.3|25056.3|25083.8|25063.8|25076.3|25056.3|2
1728893910000|2024-10-14 08:18:30|25074.8|25054.8|25077.3|25057.3|25077.3|25057.3|25074.8|25054.8|0
1728893920000|2024-10-14 08:18:40|25086.3|25046.3|25084.8|25044.8|25086.3|25046.3|25084.8|25044.8|0
1728893930000|2024-10-14 08:18:50|25073.8|25053.8|25073.8|25053.8|25073.8|25053.8|25073.8|25053.8|0
1728893940000|2024-10-14 08:19:00|25072.8|25052.8|25079.3|25039.3|25079.3|25052.8|25072.8|25039.3|1
1728893980000|2024-10-14 08:19:40|||||||||5
1728893990000|2024-10-14 08:19:50|25076.4|25056.4|25091.3|25071.3|25091.3|25071.3|25076.4|25056.4|1
1728894000000|2024-10-14 08:20:00|25099.8|25079.8|25131.3|25071.3|25131.3|25079.8|25099.8|25071.3|4
1728894010000|2024-10-14 08:20:10|25121.3|25101.3|25141.9|25121.9|25144.4|25121.9|25121.3|25096.3|72
1728894020000|2024-10-14 08:20:20|25144.8|25124.8|25153.3|25133.3|25154.8|25133.3|25142.3|25114.8|4
1728894030000|2024-10-14 08:20:30|25159.8|25139.8|25189.4|25149.4|25189.4|25149.4|25159.8|25139.8|3
1728894040000|2024-10-14 08:20:40|25192.4|25152.4|25195.4|25155.4|25195.4|25155.4|25192.4|25152.4|0
1728894050000|2024-10-14 08:20:50|25202.3|25162.3|25202.3|25162.3|25213.3|25162.3|25202.3|25153.3|4
1728894060000|2024-10-14 08:21:00|25186.3|25166.3|25198.3|25158.3|25198.3|25166.3|25186.3|25158.3|6
1728894070000|2024-10-14 08:21:10|25199.8|25159.8|25199.8|25159.8|25199.8|25159.8|25199.8|25159.8|0
1728894090000|2024-10-14 08:21:30|25204.8|25164.8|25204.8|25164.8|25204.8|25164.8|25204.8|25164.8|2
1728894110000|2024-10-14 08:21:50|25197.3|25177.3|25225.4|25165.4|25225.4|25181.3|25197.3|25165.4|2
1728894120000|2024-10-14 08:22:00|25231.3|25171.3|25218.8|25198.8|25233.8|25198.8|25218.8|25171.3|2
1728894130000|2024-10-14 08:22:10|25229.8|25189.8|25229.8|25189.8|25229.8|25198.8|25218.8|25188.8|0
1728894140000|2024-10-14 08:22:20|25218.8|25198.8|25223.3|25203.3|25229.8|25203.3|25218.8|25189.8|2
1728894150000|2024-10-14 08:22:30|25224.8|25204.8|25229.8|25209.8|25229.8|25209.8|25224.8|25204.8|8
1728894160000|2024-10-14 08:22:40|25231.3|25211.3|25246.3|25206.3|25246.3|25213.8|25231.3|25206.3|6
1728894170000|2024-10-14 08:22:50|25235.3|25215.3|25233.8|25213.8|25235.3|25215.3|25233.8|25213.8|0
1728894180000|2024-10-14 08:23:00|25244.8|25204.8|25238.8|25218.8|25244.8|25218.8|25238.8|25204.8|7
1728894190000|2024-10-14 08:23:10|25237.8|25217.8|25236.3|25216.3|25238.8|25218.8|25236.3|25216.3|0
1728894200000|2024-10-14 08:23:20|||||||||1
1728894210000|2024-10-14 08:23:30|25223.8|25203.8|25223.8|25203.8|25223.8|25203.8|25223.8|25203.8|4
1728894220000|2024-10-14 08:23:40|25221.3|25201.3|25231.3|25211.3|25231.3|25211.3|25221.3|25201.3|4
1728894230000|2024-10-14 08:23:50|25234.4|25214.4|25233.8|25213.8|25236.3|25216.3|25233.8|25213.8|7
1728894240000|2024-10-14 08:24:00|25232.8|25212.8|25231.3|25211.3|25232.8|25212.8|25231.3|25211.3|0
1728894260000|2024-10-14 08:24:20|25229.3|25209.3|25218.8|25198.8|25231.3|25209.3|25218.8|25191.3|4
1728894300000|2024-10-14 08:25:00|25226.3|25206.3|25226.3|25206.3|25226.3|25206.3|25226.3|25206.3|2
1728894320000|2024-10-14 08:25:20|25223.3|25203.3|25223.8|25203.8|25231.3|25203.8|25223.3|25191.3|2
1728894370000|2024-10-14 08:26:10|25222.8|25202.8|25219.8|25199.8|25222.8|25202.8|25219.8|25199.8|0
1728894380000|2024-10-14 08:26:20|25223.8|25203.8|25223.8|25203.8|25223.8|25203.8|25217.3|25197.3|2
1728894390000|2024-10-14 08:26:30|25221.8|25201.8|25218.8|25198.8|25221.8|25201.8|25218.8|25198.8|0
1728894400000|2024-10-14 08:26:40|25220.8|25200.8|25223.8|25203.8|25223.8|25203.8|25220.8|25200.8|0
1728894410000|2024-10-14 08:26:50|25221.3|25201.3|25221.3|25201.3|25221.3|25201.3|25221.3|25201.3|1
1728894420000|2024-10-14 08:27:00|25223.8|25203.8|25223.8|25203.8|25223.8|25203.8|25223.8|25203.8|0
1728894430000|2024-10-14 08:27:10|25222.3|25202.3|25222.3|25202.3|25222.3|25202.3|25222.3|25202.3|0
1728894450000|2024-10-14 08:27:30|25223.8|25203.8|25223.8|25203.8|25223.8|25203.8|25223.8|25203.8|0
1728894470000|2024-10-14 08:27:50|25226.3|25206.3|25231.3|25211.3|25231.3|25211.3|25226.3|25206.3|7
1728894490000|2024-10-14 08:28:10|||||||||23
1728894500000|2024-10-14 08:28:20|25233.8|25213.8|25233.8|25213.8|25233.8|25213.8|25233.8|25213.8|1
1728894530000|2024-10-14 08:28:50|||||||||1
1728894570000|2024-10-14 08:29:30|||||||||1
1728894600000|2024-10-14 08:30:00|25226.3|25206.3|25226.3|25206.3|25226.3|25206.3|25226.3|25206.3|1
1728894610000|2024-10-14 08:30:10|25225.3|25205.3|25226.3|25206.3|25226.3|25206.3|25223.8|25203.8|4
1728894620000|2024-10-14 08:30:20|25228.8|25208.8|25228.8|25208.8|25228.8|25208.8|25228.8|25208.8|0
1728894640000|2024-10-14 08:30:40|25230.8|25210.8|25237.3|25197.3|25244.3|25215.8|25230.8|25197.3|2
1728894670000|2024-10-14 08:31:10|25246.3|25186.3|25235.8|25195.8|25246.3|25195.8|25235.8|25186.3|0
1728894750000|2024-10-14 08:32:30|25237.3|25197.3|25229.3|25209.3|25238.3|25209.3|25229.3|25197.3|1
1728894760000|2024-10-14 08:32:40|25232.3|25212.3|25232.3|25212.3|25232.3|25212.3|25232.3|25212.3|0
1728894800000|2024-10-14 08:33:20|||||||||1
1728894860000|2024-10-14 08:34:20|25234.3|25214.3|25231.3|25211.3|25234.3|25214.3|25231.3|25211.3|8
1728894880000|2024-10-14 08:34:40|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|2
1728894890000|2024-10-14 08:34:50|25237.3|25217.3|25238.8|25218.8|25238.8|25218.8|25237.3|25217.3|0
1728894900000|2024-10-14 08:35:00|25241.3|25221.3|25241.3|25221.3|25241.3|25221.3|25241.3|25221.3|1
1728894910000|2024-10-14 08:35:10|25240.3|25220.3|25240.3|25220.3|25240.3|25220.3|25240.3|25220.3|1
1728894930000|2024-10-14 08:35:30|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|1
1728894940000|2024-10-14 08:35:40|25237.3|25217.3|25234.8|25214.8|25237.3|25217.3|25234.8|25214.8|0
1728894950000|2024-10-14 08:35:50|25237.3|25217.3|25237.3|25217.3|25237.3|25217.3|25237.3|25217.3|0
1728894980000|2024-10-14 08:36:20|25234.8|25214.8|25234.8|25214.8|25234.8|25214.8|25234.8|25214.8|1
1728895010000|2024-10-14 08:36:50|25233.8|25213.8|25233.8|25213.8|25233.8|25213.8|25233.8|25213.8|0
1728895020000|2024-10-14 08:37:00|25231.8|25211.8|25226.3|25206.3|25231.8|25211.8|25226.3|25206.3|1
1728895040000|2024-10-14 08:37:20|||||||||2
1728895050000|2024-10-14 08:37:30|25231.3|25211.3|25234.3|25214.3|25234.3|25214.3|25231.3|25211.3|1
1728895060000|2024-10-14 08:37:40|25238.8|25218.8|25221.3|25201.3|25238.8|25218.8|25221.3|25201.3|15
1728895080000|2024-10-14 08:38:00|25223.3|25203.3|25231.3|25211.3|25231.3|25211.3|25223.3|25203.3|7
1728895090000|2024-10-14 08:38:10|25238.8|25218.8|25238.8|25218.8|25238.8|25218.8|25238.8|25218.8|0
1728895100000|2024-10-14 08:38:20|25237.8|25217.8|25236.3|25216.3|25237.8|25217.8|25236.3|25216.3|6
1728895110000|2024-10-14 08:38:30|25235.3|25215.3|25233.8|25213.8|25235.3|25215.3|25233.8|25213.8|1
1728895130000|2024-10-14 08:38:50|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|0
1728895140000|2024-10-14 08:39:00|||||||||1
1728895160000|2024-10-14 08:39:20|25237.3|25217.3|25237.3|25217.3|25237.3|25217.3|25237.3|25217.3|10
1728895180000|2024-10-14 08:39:40|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|0
1728895190000|2024-10-14 08:39:50|||||||||3
1728895200000|2024-10-14 08:40:00|25238.8|25218.8|25252.3|25232.3|25252.3|25232.3|25238.8|25218.8|11
1728895210000|2024-10-14 08:40:10|25253.3|25233.3|25261.3|25241.3|25261.3|25241.3|25253.3|25233.3|0
1728895220000|2024-10-14 08:40:20|25264.3|25244.3|25268.8|25248.8|25268.8|25248.8|25264.3|25244.3|1
1728895230000|2024-10-14 08:40:30|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|1
1728895240000|2024-10-14 08:40:40|25276.3|25256.3|25276.3|25256.3|25276.3|25256.3|25276.3|25256.3|0
1728895250000|2024-10-14 08:40:50|25278.8|25258.8|25277.8|25257.8|25278.8|25258.8|25277.8|25257.8|3
1728895260000|2024-10-14 08:41:00|25276.3|25256.3|25271.3|25251.3|25276.3|25256.3|25271.3|25251.3|1
1728895290000|2024-10-14 08:41:30|25268.8|25248.8|25268.8|25248.8|25268.8|25248.8|25268.8|25248.8|0
1728895330000|2024-10-14 08:42:10|25272.3|25252.3|25272.3|25252.3|25272.3|25252.3|25272.3|25252.3|2
1728895340000|2024-10-14 08:42:20|25274.8|25254.8|25273.8|25253.8|25282.8|25254.8|25273.8|25242.8|2
1728895360000|2024-10-14 08:42:40|25275.3|25255.3|25274.3|25254.3|25275.3|25255.3|25274.3|25254.3|0
1728895370000|2024-10-14 08:42:50|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|0
1728895380000|2024-10-14 08:43:00|25270.3|25250.3|25270.3|25250.3|25270.3|25250.3|25270.3|25250.3|0
1728895390000|2024-10-14 08:43:10|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|0
1728895420000|2024-10-14 08:43:40|25270.3|25250.3|25268.8|25248.8|25270.3|25250.3|25268.8|25248.8|0
1728895440000|2024-10-14 08:44:00|||||||||2
1728895470000|2024-10-14 08:44:30|25265.8|25245.8|25265.8|25245.8|25265.8|25245.8|25265.8|25245.8|0
1728895480000|2024-10-14 08:44:40|25261.3|25241.3|25258.8|25238.8|25261.3|25241.3|25258.8|25238.8|3
1728895500000|2024-10-14 08:45:00|25257.3|25237.3|25257.3|25237.3|25257.3|25237.3|25257.3|25237.3|0
1728895510000|2024-10-14 08:45:10|25254.8|25234.8|25254.8|25234.8|25254.8|25234.8|25254.8|25234.8|3
1728895520000|2024-10-14 08:45:20|25247.3|25227.3|25242.3|25222.3|25247.3|25227.3|25242.3|25222.3|1
1728895530000|2024-10-14 08:45:30|25244.8|25224.8|25246.3|25226.3|25246.3|25226.3|25244.8|25224.8|4
1728895540000|2024-10-14 08:45:40|25250.8|25230.8|25250.8|25230.8|25250.8|25230.8|25250.8|25230.8|0
1728895550000|2024-10-14 08:45:50|25261.8|25221.8|25258.8|25238.8|25261.8|25238.8|25257.3|25221.8|0
1728895560000|2024-10-14 08:46:00|25263.8|25243.8|25263.8|25243.8|25263.8|25243.8|25263.8|25243.8|0
1728895590000|2024-10-14 08:46:30|25261.3|25241.3|25261.3|25241.3|25262.3|25242.3|25261.3|25241.3|2
1728895600000|2024-10-14 08:46:40|25262.3|25242.3|25262.3|25242.3|25262.3|25242.3|25262.3|25242.3|1
1728895620000|2024-10-14 08:47:00|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|0
1728895630000|2024-10-14 08:47:10|25272.3|25252.3|25272.3|25252.3|25272.3|25252.3|25271.3|25251.3|1
1728895640000|2024-10-14 08:47:20|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|0
1728895650000|2024-10-14 08:47:30|25272.3|25252.3|25274.8|25254.8|25274.8|25254.8|25272.3|25252.3|1
1728895660000|2024-10-14 08:47:40|25276.3|25256.3|25276.3|25256.3|25276.3|25256.3|25276.3|25256.3|0
1728895670000|2024-10-14 08:47:50|25275.3|25255.3|25275.3|25255.3|25275.3|25255.3|25275.3|25255.3|1
1728895680000|2024-10-14 08:48:00|25272.3|25252.3|25263.8|25243.8|25272.3|25252.3|25263.8|25243.8|5
1728895710000|2024-10-14 08:48:30|25274.8|25234.8|25263.8|25243.8|25274.8|25243.8|25263.8|25234.8|0
1728895770000|2024-10-14 08:49:30|25262.8|25242.8|25262.8|25242.8|25262.8|25242.8|25262.8|25242.8|0
1728895790000|2024-10-14 08:49:50|25261.8|25241.8|25261.8|25241.8|25261.8|25241.8|25261.8|25241.8|0
1728895800000|2024-10-14 08:50:00|25262.8|25242.8|25262.8|25242.8|25262.8|25242.8|25262.8|25242.8|0
1728895820000|2024-10-14 08:50:20|25267.8|25247.8|25270.8|25250.8|25270.8|25250.8|25267.8|25247.8|1
1728895830000|2024-10-14 08:50:30|25273.8|25253.8|25273.8|25253.8|25273.8|25253.8|25273.8|25253.8|0
1728895840000|2024-10-14 08:50:40|25276.3|25256.3|25278.8|25258.8|25278.8|25258.8|25276.3|25256.3|3
1728895850000|2024-10-14 08:50:50|25281.3|25261.3|25281.3|25261.3|25281.3|25261.3|25281.3|25261.3|6
1728895890000|2024-10-14 08:51:30|25283.8|25263.8|25296.3|25276.3|25296.3|25276.3|25283.8|25263.8|4
1728895900000|2024-10-14 08:51:40|25297.3|25277.3|25302.8|25282.8|25302.8|25282.8|25297.3|25277.3|2
1728895920000|2024-10-14 08:52:00|25306.3|25286.3|25306.3|25286.3|25306.3|25286.3|25306.3|25286.3|2
1728895930000|2024-10-14 08:52:10|25305.3|25285.3|25305.3|25285.3|25316.3|25285.3|25305.3|25276.3|6
1728895940000|2024-10-14 08:52:20|25312.8|25272.8|25295.3|25275.3|25312.8|25275.3|25295.3|25266.3|3
1728895950000|2024-10-14 08:52:30|25293.8|25273.8|25280.3|25260.3|25293.8|25273.8|25280.3|25260.3|4
1728895960000|2024-10-14 08:52:40|25278.8|25258.8|25269.8|25249.8|25278.8|25258.8|25269.8|25249.8|2
1728895970000|2024-10-14 08:52:50|25271.3|25251.3|25266.3|25246.3|25271.3|25251.3|25266.3|25246.3|3
1728895980000|2024-10-14 08:53:00|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|25271.3|25251.3|6
1728895990000|2024-10-14 08:53:10|25272.3|25252.3|25273.8|25253.8|25273.8|25253.8|25272.3|25252.3|0
1728896000000|2024-10-14 08:53:20|25276.8|25256.8|25278.8|25258.8|25278.8|25258.8|25276.8|25256.8|2
1728896020000|2024-10-14 08:53:40|25291.3|25251.3|25299.8|25279.8|25299.8|25279.8|25282.3|25251.3|2
1728896030000|2024-10-14 08:53:50|25301.8|25281.8|25308.8|25288.8|25308.8|25288.8|25301.8|25281.8|0
1728896040000|2024-10-14 08:54:00|25309.8|25289.8|25309.8|25289.8|25309.8|25289.8|25309.8|25289.8|0
1728896060000|2024-10-14 08:54:20|25314.8|25294.8|25317.3|25297.3|25317.3|25297.3|25314.8|25294.8|1
1728896090000|2024-10-14 08:54:50|||||||||4
1728896100000|2024-10-14 08:55:00|25318.8|25298.8|25318.8|25298.8|25318.8|25298.8|25318.8|25298.8|3
1728896110000|2024-10-14 08:55:10|25319.8|25299.8|25319.8|25299.8|25319.8|25299.8|25319.8|25299.8|4
1728896120000|2024-10-14 08:55:20|||||||||1
1728896140000|2024-10-14 08:55:40|25334.8|25314.8|25340.3|25320.3|25340.3|25320.3|25334.8|25314.8|18
1728896150000|2024-10-14 08:55:50|25341.8|25321.8|25336.3|25316.3|25341.8|25321.8|25336.3|25316.3|6
1728896160000|2024-10-14 08:56:00|25337.3|25317.3|25337.3|25317.3|25337.3|25317.3|25337.3|25317.3|0
1728896170000|2024-10-14 08:56:10|25336.3|25316.3|25336.3|25316.3|25336.3|25316.3|25336.3|25316.3|0
1728896200000|2024-10-14 08:56:40|25338.8|25318.8|25338.8|25318.8|25338.8|25318.8|25337.8|25317.8|2
1728896210000|2024-10-14 08:56:50|25340.3|25320.3|25341.3|25321.3|25341.3|25321.3|25340.3|25320.3|1
1728896220000|2024-10-14 08:57:00|25342.3|25322.3|25342.3|25322.3|25342.3|25322.3|25342.3|25322.3|8
1728896240000|2024-10-14 08:57:20|25341.3|25321.3|25338.8|25318.8|25341.3|25321.3|25338.8|25318.8|21
1728896250000|2024-10-14 08:57:30|25337.3|25317.3|25337.3|25317.3|25337.3|25317.3|25337.3|25317.3|2
1728896260000|2024-10-14 08:57:40|25338.8|25318.8|25333.8|25313.8|25338.8|25318.8|25333.8|25313.8|3
1728896280000|2024-10-14 08:58:00|25332.8|25312.8|25329.3|25309.3|25332.8|25312.8|25325.8|25305.8|7
1728896290000|2024-10-14 08:58:10|25326.8|25306.8|25326.8|25306.8|25326.8|25306.8|25326.8|25306.8|0
1728896320000|2024-10-14 08:58:40|25325.8|25305.8|25325.8|25305.8|25325.8|25305.8|25325.8|25305.8|0
1728896330000|2024-10-14 08:58:50|25320.3|25300.3|25314.8|25294.8|25320.3|25300.3|25314.8|25294.8|10
1728896350000|2024-10-14 08:59:10|25315.8|25295.8|25326.3|25306.3|25326.3|25306.3|25315.8|25295.8|4
1728896360000|2024-10-14 08:59:20|25327.3|25307.3|25326.3|25306.3|25327.3|25307.3|25326.3|25306.3|0
1728896370000|2024-10-14 08:59:30|25324.3|25304.3|25319.3|25299.3|25324.3|25304.3|25319.3|25299.3|5
1728896380000|2024-10-14 08:59:40|25318.3|25298.3|25318.3|25298.3|25318.3|25298.3|25318.3|25298.3|0
1728896390000|2024-10-14 08:59:50|25315.8|25295.8|25311.3|25291.3|25315.8|25295.8|25311.3|25291.3|1
1728896400000|2024-10-14 09:00:00|25312.3|25292.3|25312.3|25292.3|25312.3|25292.3|25312.3|25292.3|0
1728896430000|2024-10-14 09:00:30|25311.3|25291.3|25309.8|25289.8|25311.3|25291.3|25309.8|25289.8|3
1728896440000|2024-10-14 09:00:40|25311.3|25291.3|25311.3|25291.3|25311.3|25291.3|25311.3|25291.3|0
1728896460000|2024-10-14 09:01:00|25309.8|25289.8|25306.3|25286.3|25309.8|25289.8|25305.3|25285.3|3
1728896470000|2024-10-14 09:01:10|25307.3|25287.3|25308.8|25288.8|25308.8|25288.8|25307.3|25287.3|0
1728896490000|2024-10-14 09:01:30|25307.8|25287.8|25307.8|25287.8|25307.8|25287.8|25307.8|25287.8|0
1728896500000|2024-10-14 09:01:40|25306.3|25286.3|25306.3|25286.3|25306.3|25286.3|25306.3|25286.3|0
1728896520000|2024-10-14 09:02:00|25302.8|25282.8|25302.8|25282.8|25302.8|25282.8|25302.8|25282.8|2
1728896530000|2024-10-14 09:02:10|25301.8|25281.8|25301.8|25281.8|25301.8|25281.8|25301.8|25281.8|0
1728896540000|2024-10-14 09:02:20|25300.3|25280.3|25303.8|25283.8|25303.8|25283.8|25300.3|25280.3|1
1728896550000|2024-10-14 09:02:30|||||||||3
1728896560000|2024-10-14 09:02:40|25297.8|25277.8|25291.3|25271.3|25297.8|25277.8|25288.8|25268.8|6
1728896570000|2024-10-14 09:02:50|25290.3|25270.3|25291.3|25271.3|25291.3|25271.3|25288.8|25268.8|1
1728896580000|2024-10-14 09:03:00|25306.3|25266.3|25306.3|25266.3|25306.3|25266.3|25306.3|25266.3|1
1728896590000|2024-10-14 09:03:10|25303.8|25283.8|25306.3|25286.3|25306.3|25286.3|25303.8|25283.8|1
1728896600000|2024-10-14 09:03:20|25311.3|25291.3|25311.3|25291.3|25311.3|25291.3|25311.3|25291.3|2
1728896610000|2024-10-14 09:03:30|25316.3|25296.3|25316.3|25296.3|25316.3|25296.3|25316.3|25296.3|0
1728896620000|2024-10-14 09:03:40|25319.3|25299.3|25328.8|25308.8|25328.8|25308.8|25319.3|25299.3|2
1728896650000|2024-10-14 09:04:10|25329.8|25309.8|25332.3|25312.3|25332.3|25312.3|25329.8|25309.8|0
1728896660000|2024-10-14 09:04:20|||||||||1
1728896670000|2024-10-14 09:04:30|25329.8|25309.8|25329.8|25309.8|25329.8|25309.8|25329.8|25309.8|1
1728896680000|2024-10-14 09:04:40|25328.8|25308.8|25328.8|25308.8|25328.8|25308.8|25328.8|25308.8|0
1728896700000|2024-10-14 09:05:00|25324.3|25304.3|25331.3|25291.3|25331.3|25304.3|25318.8|25291.3|1
1728896720000|2024-10-14 09:05:20|25324.3|25304.3|25321.8|25301.8|25325.8|25305.8|25321.8|25301.8|5
1728896730000|2024-10-14 09:05:30|25320.3|25300.3|25320.3|25300.3|25320.3|25300.3|25320.3|25300.3|0
1728896740000|2024-10-14 09:05:40|25331.3|25291.3|25331.3|25291.3|25331.3|25291.3|25331.3|25291.3|0
1728896750000|2024-10-14 09:05:50|25333.8|25293.8|25332.8|25292.8|25333.8|25293.8|25332.8|25292.8|0
1728896770000|2024-10-14 09:06:10|25331.3|25291.3|25314.3|25294.3|25331.3|25298.3|25314.3|25291.3|4
1728896780000|2024-10-14 09:06:20|25313.3|25293.3|25326.3|25286.3|25327.3|25294.3|25313.3|25286.3|3
1728896790000|2024-10-14 09:06:30|25328.3|25288.3|25322.3|25302.3|25328.3|25302.3|25322.3|25288.3|4
1728896800000|2024-10-14 09:06:40|25324.8|25304.8|25325.8|25305.8|25325.8|25305.8|25324.8|25304.8|0
1728896810000|2024-10-14 09:06:50|25324.8|25304.8|25323.8|25303.8|25324.8|25304.8|25323.8|25303.8|4
1728896860000|2024-10-14 09:07:40|25319.8|25299.8|25327.8|25287.8|25327.8|25299.8|25319.8|25287.8|2
1728896880000|2024-10-14 09:08:00|25329.3|25289.3|25329.3|25289.3|25329.3|25289.3|25329.3|25289.3|0
1728896900000|2024-10-14 09:08:20|25321.3|25301.3|25321.3|25301.3|25321.3|25301.3|25321.3|25301.3|2
1728896910000|2024-10-14 09:08:30|25322.3|25302.3|25326.3|25306.3|25326.3|25306.3|25322.3|25302.3|0
1728896920000|2024-10-14 09:08:40|25323.8|25303.8|25323.8|25303.8|25323.8|25303.8|25323.8|25303.8|0
1728896940000|2024-10-14 09:09:00|25328.8|25308.8|25350.3|25310.3|25350.3|25311.3|25328.8|25308.8|8
1728896950000|2024-10-14 09:09:10|25351.3|25311.3|25354.8|25314.8|25354.8|25314.8|25351.3|25311.3|0
1728896960000|2024-10-14 09:09:20|25352.3|25332.3|25352.3|25332.3|25352.3|25332.3|25352.3|25332.3|0
1728896970000|2024-10-14 09:09:30|25351.3|25331.3|25352.3|25332.3|25352.3|25332.3|25351.3|25331.3|4
1728896980000|2024-10-14 09:09:40|25350.3|25330.3|25350.3|25330.3|25350.3|25330.3|25350.3|25330.3|0
1728897010000|2024-10-14 09:10:10|25352.3|25332.3|25352.3|25332.3|25352.3|25332.3|25352.3|25332.3|0
1728897030000|2024-10-14 09:10:30|25349.8|25329.8|25349.8|25329.8|25349.8|25329.8|25349.8|25329.8|0
1728897050000|2024-10-14 09:10:50|25352.3|25332.3|25351.3|25331.3|25352.3|25332.3|25351.3|25331.3|0
1728897060000|2024-10-14 09:11:00|25349.8|25329.8|25349.8|25329.8|25349.8|25329.8|25349.8|25329.8|1
1728897070000|2024-10-14 09:11:10|25351.3|25331.3|25352.3|25332.3|25352.3|25332.3|25351.3|25331.3|0
1728897080000|2024-10-14 09:11:20|25353.3|25333.3|25354.8|25334.8|25354.8|25334.8|25353.3|25333.3|0
1728897120000|2024-10-14 09:12:00|||||||||5
1728897170000|2024-10-14 09:12:50|25355.8|25335.8|25362.3|25342.3|25362.3|25342.3|25355.8|25335.8|7
1728897180000|2024-10-14 09:13:00|25363.3|25343.3|25366.3|25346.3|25366.3|25346.3|25363.3|25343.3|0
1728897190000|2024-10-14 09:13:10|25371.3|25351.3|25376.3|25356.3|25376.3|25356.3|25371.3|25351.3|7
1728897210000|2024-10-14 09:13:30|||||||||1
1728897220000|2024-10-14 09:13:40|25378.3|25358.3|25381.8|25361.8|25381.8|25361.8|25378.3|25358.3|5
1728897230000|2024-10-14 09:13:50|25380.8|25360.8|25381.8|25361.8|25381.8|25361.8|25380.8|25360.8|2
1728897250000|2024-10-14 09:14:10|||||||||1
1728897270000|2024-10-14 09:14:30|25387.3|25367.3|25406.3|25386.3|25406.3|25386.3|25387.3|25367.3|6
1728897290000|2024-10-14 09:14:50|||||||||1
1728897300000|2024-10-14 09:15:00|25408.8|25388.8|25403.8|25383.8|25408.8|25388.8|25403.8|25383.8|18
1728897310000|2024-10-14 09:15:10|25401.8|25381.8|25393.8|25373.8|25401.8|25381.8|25393.8|25373.8|10
1728897330000|2024-10-14 09:15:30|25392.3|25372.3|25392.3|25372.3|25392.3|25372.3|25392.3|25372.3|0
1728897340000|2024-10-14 09:15:40|25391.3|25371.3|25393.8|25373.8|25393.8|25373.8|25389.8|25369.8|2
1728897360000|2024-10-14 09:16:00|25388.8|25368.8|25394.8|25354.8|25394.8|25368.8|25388.8|25354.8|2
1728897380000|2024-10-14 09:16:20|25381.3|25361.3|25381.3|25361.3|25381.3|25361.3|25378.8|25358.8|0
1728897390000|2024-10-14 09:16:30|25378.8|25358.8|25383.8|25363.8|25383.8|25363.8|25378.8|25358.8|5
1728897410000|2024-10-14 09:16:50|25384.8|25364.8|25388.8|25368.8|25388.8|25368.8|25384.8|25364.8|1
1728897420000|2024-10-14 09:17:00|25392.8|25372.8|25401.3|25381.3|25401.3|25381.3|25392.8|25372.8|7
1728897440000|2024-10-14 09:17:20|25402.3|25382.3|25399.8|25379.8|25404.8|25384.8|25399.8|25379.8|1
1728897450000|2024-10-14 09:17:30|25402.3|25382.3|25402.3|25382.3|25402.3|25382.3|25402.3|25382.3|2
1728897460000|2024-10-14 09:17:40|25403.3|25383.3|25403.3|25383.3|25403.3|25383.3|25403.3|25383.3|0
1728897470000|2024-10-14 09:17:50|25404.8|25384.8|25404.8|25384.8|25404.8|25384.8|25404.8|25384.8|0
1728897480000|2024-10-14 09:18:00|25406.3|25386.3|25406.3|25386.3|25406.3|25386.3|25406.3|25386.3|0
1728897510000|2024-10-14 09:18:30|25404.3|25384.3|25396.3|25376.3|25404.3|25384.3|25396.3|25376.3|24
1728897520000|2024-10-14 09:18:40|25397.3|25377.3|25402.3|25382.3|25402.3|25382.3|25397.3|25377.3|0
1728897530000|2024-10-14 09:18:50|25413.3|25373.3|25404.3|25384.3|25413.3|25384.3|25404.3|25373.3|0
1728897540000|2024-10-14 09:19:00|25407.3|25387.3|25409.8|25389.8|25409.8|25389.8|25407.3|25387.3|0
1728897550000|2024-10-14 09:19:10|25416.3|25396.3|25427.3|25407.3|25427.3|25407.3|25416.3|25396.3|23
1728897560000|2024-10-14 09:19:20|25431.3|25411.3|25441.3|25421.3|25441.3|25421.3|25431.3|25411.3|12
1728897570000|2024-10-14 09:19:30|||||||||3
1728897580000|2024-10-14 09:19:40|25440.3|25420.3|25437.8|25417.8|25440.3|25420.3|25437.8|25417.8|1
1728897590000|2024-10-14 09:19:50|25436.3|25416.3|25436.3|25416.3|25436.3|25416.3|25436.3|25416.3|1
1728897600000|2024-10-14 09:20:00|25437.3|25417.3|25436.8|25416.8|25439.8|25419.8|25436.8|25416.8|5
1728897610000|2024-10-14 09:20:10|25434.3|25414.3|25428.8|25408.8|25434.3|25414.3|25428.8|25408.8|0
1728897620000|2024-10-14 09:20:20|25426.3|25406.3|25426.3|25406.3|25426.3|25406.3|25426.3|25406.3|0
1728897630000|2024-10-14 09:20:30|25422.3|25402.3|25412.3|25392.3|25422.3|25402.3|25412.3|25392.3|4
1728897640000|2024-10-14 09:20:40|25411.3|25391.3|25413.8|25393.8|25414.8|25394.8|25411.3|25391.3|2
1728897660000|2024-10-14 09:21:00|25412.8|25392.8|25408.8|25388.8|25412.8|25392.8|25408.8|25388.8|3
1728897670000|2024-10-14 09:21:10|25398.8|25378.8|25397.3|25377.3|25398.8|25378.8|25396.3|25376.3|1
1728897700000|2024-10-14 09:21:40|25398.8|25378.8|25398.8|25378.8|25398.8|25378.8|25398.8|25378.8|0
1728897750000|2024-10-14 09:22:30|25400.3|25380.3|25421.3|25401.3|25423.8|25403.8|25400.3|25380.3|2
1728897760000|2024-10-14 09:22:40|25422.3|25402.3|25423.8|25403.8|25423.8|25403.8|25422.3|25402.3|0
1728897770000|2024-10-14 09:22:50|25425.3|25405.3|25427.3|25407.3|25427.3|25407.3|25425.3|25405.3|0
1728897780000|2024-10-14 09:23:00|25428.8|25408.8|25427.8|25407.8|25428.8|25408.8|25427.8|25407.8|1
1728897790000|2024-10-14 09:23:10|25426.3|25406.3|25427.3|25407.3|25427.3|25407.3|25426.3|25406.3|1
1728897810000|2024-10-14 09:23:30|25428.8|25408.8|25428.8|25408.8|25428.8|25408.8|25428.8|25408.8|0
1728897830000|2024-10-14 09:23:50|25427.8|25407.8|25426.3|25406.3|25427.8|25407.8|25426.3|25406.3|5
1728897840000|2024-10-14 09:24:00|25424.8|25404.8|25424.8|25404.8|25424.8|25404.8|25424.8|25404.8|0
1728897850000|2024-10-14 09:24:10|25423.8|25403.8|25419.8|25399.8|25423.8|25403.8|25419.8|25399.8|8
1728897860000|2024-10-14 09:24:20|25420.3|25400.3|25421.3|25401.3|25421.3|25401.3|25418.8|25398.8|0
1728897870000|2024-10-14 09:24:30|25418.8|25398.8|25418.8|25398.8|25418.8|25398.8|25418.8|25398.8|0
1728897880000|2024-10-14 09:24:40|25419.8|25399.8|25418.8|25398.8|25419.8|25399.8|25418.8|25398.8|0
1728897890000|2024-10-14 09:24:50|25420.3|25400.3|25421.3|25401.3|25421.3|25401.3|25420.3|25400.3|1
1728897910000|2024-10-14 09:25:10|25418.8|25398.8|25412.8|25392.8|25418.8|25398.8|25412.8|25392.8|4
1728897920000|2024-10-14 09:25:20|25406.8|25386.8|25403.8|25383.8|25406.8|25386.8|25403.8|25383.8|1
1728897940000|2024-10-14 09:25:40|25400.8|25380.8|25400.8|25380.8|25400.8|25380.8|25400.8|25380.8|0
1728897950000|2024-10-14 09:25:50|25395.8|25375.8|25391.3|25371.3|25395.8|25375.8|25391.3|25371.3|2
1728897960000|2024-10-14 09:26:00|25389.8|25369.8|25388.8|25368.8|25389.8|25369.8|25388.8|25368.8|1
1728897990000|2024-10-14 09:26:30|||||||||1
1728898010000|2024-10-14 09:26:50|25404.8|25364.8|25401.3|25381.3|25407.8|25381.3|25400.3|25364.8|8
1728898020000|2024-10-14 09:27:00|25403.3|25383.3|25421.3|25401.3|25421.3|25401.3|25403.3|25376.8|0
1728898030000|2024-10-14 09:27:10|25422.3|25402.3|25435.8|25415.8|25435.8|25415.8|25422.3|25402.3|5
1728898040000|2024-10-14 09:27:20|25436.8|25416.8|25436.8|25416.8|25436.8|25416.8|25436.8|25416.8|0
1728898050000|2024-10-14 09:27:30|25437.3|25417.3|25437.3|25417.3|25437.3|25417.3|25437.3|25417.3|8
1728898060000|2024-10-14 09:27:40|25435.8|25415.8|25427.8|25407.8|25435.8|25415.8|25427.8|25407.8|2
1728898070000|2024-10-14 09:27:50|25425.3|25405.3|25427.8|25407.8|25427.8|25407.8|25425.3|25405.3|0
1728898080000|2024-10-14 09:28:00|25424.8|25404.8|25424.8|25404.8|25424.8|25404.8|25424.8|25404.8|0
1728898150000|2024-10-14 09:29:10|25427.3|25407.3|25427.3|25407.3|25427.3|25407.3|25427.3|25407.3|0
1728898160000|2024-10-14 09:29:20|25424.8|25404.8|25424.8|25404.8|25424.8|25404.8|25424.8|25404.8|0
1728898170000|2024-10-14 09:29:30|25421.3|25401.3|25418.8|25398.8|25421.3|25401.3|25418.8|25398.8|3
1728898180000|2024-10-14 09:29:40|25420.3|25400.3|25420.3|25400.3|25420.3|25400.3|25420.3|25400.3|1
1728898190000|2024-10-14 09:29:50|25419.8|25399.8|25421.3|25401.3|25421.3|25401.3|25419.8|25399.8|0
1728898200000|2024-10-14 09:30:00|25422.3|25402.3|25425.3|25405.3|25425.3|25405.3|25421.3|25401.3|0
1728898210000|2024-10-14 09:30:10|25424.3|25404.3|25422.8|25402.8|25424.3|25404.3|25422.8|25402.8|0
1728898220000|2024-10-14 09:30:20|25425.3|25405.3|25425.3|25405.3|25425.3|25405.3|25425.3|25405.3|0
1728898260000|2024-10-14 09:31:00|25432.8|25392.8|25432.8|25392.8|25432.8|25392.8|25432.8|25392.8|7
1728898300000|2024-10-14 09:31:40|25408.8|25388.8|25408.8|25388.8|25408.8|25388.8|25408.8|25388.8|4
1728898310000|2024-10-14 09:31:50|25403.8|25383.8|25401.3|25381.3|25403.8|25383.8|25401.3|25381.3|6
1728898320000|2024-10-14 09:32:00|||||||||9
1728898330000|2024-10-14 09:32:10|||||||||1
1728898370000|2024-10-14 09:32:50|25399.3|25379.3|25388.8|25368.8|25399.3|25379.3|25388.8|25368.8|4
1728898410000|2024-10-14 09:33:30|25387.8|25367.8|25383.2|25363.2|25387.8|25367.8|25383.2|25363.2|0
1728898420000|2024-10-14 09:33:40|25378.8|25358.8|25368.8|25348.8|25378.8|25358.8|25368.8|25348.8|0
1728898430000|2024-10-14 09:33:50|25364.8|25344.8|25364.8|25344.8|25364.8|25344.8|25364.8|25344.8|2
1728898440000|2024-10-14 09:34:00|25366.3|25346.3|25366.3|25346.3|25366.3|25346.3|25366.3|25346.3|0
1728898460000|2024-10-14 09:34:20|25364.8|25344.8|25362.8|25342.8|25364.8|25344.8|25362.8|25342.8|3
1728898470000|2024-10-14 09:34:30|25356.8|25336.8|25351.3|25331.3|25356.8|25336.8|25351.3|25331.3|1
1728898480000|2024-10-14 09:34:40|25343.8|25323.8|25341.3|25321.3|25343.8|25323.8|25341.3|25321.3|5
1728898490000|2024-10-14 09:34:50|25353.8|25333.8|25353.8|25333.8|25353.8|25333.8|25353.8|25333.8|2
1728898500000|2024-10-14 09:35:00|25354.8|25334.8|25363.8|25343.8|25363.8|25343.8|25354.8|25334.8|2
1728898510000|2024-10-14 09:35:10|25367.3|25347.3|25387.3|25367.3|25387.3|25367.3|25367.3|25341.3|4
1728898520000|2024-10-14 09:35:20|25389.3|25369.3|25393.8|25373.8|25393.8|25373.8|25389.3|25369.3|1
1728898550000|2024-10-14 09:35:50|25396.3|25376.3|25403.8|25363.8|25403.8|25381.3|25396.3|25363.8|7
1728898560000|2024-10-14 09:36:00|25383.8|25361.8|25375.7|25355.7|25383.8|25361.8|25375.3|25355.3|3
1728898570000|2024-10-14 09:36:10|25374.3|25354.3|25371.8|25351.8|25374.3|25354.3|25371.8|25351.8|2
1728898640000|2024-10-14 09:37:20|25373.2|25353.2|25380.3|25360.3|25380.3|25360.3|25373.2|25353.2|1
1728898650000|2024-10-14 09:37:30|25381.3|25361.3|25386.3|25366.3|25386.3|25366.3|25381.3|25361.3|0
1728898680000|2024-10-14 09:38:00|25383.8|25363.8|25383.8|25363.8|25383.8|25363.8|25383.8|25363.8|0
1728898690000|2024-10-14 09:38:10|25385.3|25365.3|25388.8|25368.8|25388.8|25368.8|25385.3|25365.3|1
1728898700000|2024-10-14 09:38:20|25391.3|25371.3|25391.3|25371.3|25391.3|25371.3|25391.3|25371.3|0
1728898750000|2024-10-14 09:39:10|25393.3|25373.3|25396.3|25376.3|25396.3|25376.3|25393.3|25373.3|2
1728898770000|2024-10-14 09:39:30|25397.3|25377.3|25397.3|25377.3|25397.3|25377.3|25397.3|25377.3|1
1728898810000|2024-10-14 09:40:10|25400.3|25380.3|25400.3|25380.3|25400.3|25380.3|25400.3|25380.3|6
1728898820000|2024-10-14 09:40:20|25401.3|25381.3|25401.3|25381.3|25401.3|25381.3|25401.3|25381.3|0
1728898830000|2024-10-14 09:40:30|||||||||3
1728898840000|2024-10-14 09:40:40|25396.3|25376.3|25390.3|25370.3|25404.2|25376.3|25390.3|25364.2|5
1728898870000|2024-10-14 09:41:10|25388.8|25368.8|25388.8|25368.8|25388.8|25368.8|25388.8|25368.8|0
1728898890000|2024-10-14 09:41:30|25390.3|25370.3|25390.3|25370.3|25390.3|25370.3|25390.3|25370.3|0
1728898930000|2024-10-14 09:42:10|25391.3|25371.3|25391.3|25371.3|25391.3|25371.3|25391.3|25371.3|0
1728898940000|2024-10-14 09:42:20|25393.8|25373.8|25393.8|25373.8|25393.8|25373.8|25393.8|25373.8|8
1728898950000|2024-10-14 09:42:30|25396.8|25376.8|25396.8|25376.8|25396.8|25376.8|25396.8|25376.8|1
1728898960000|2024-10-14 09:42:40|25401.3|25381.3|25401.3|25381.3|25401.3|25381.3|25401.3|25381.3|1
1728898990000|2024-10-14 09:43:10|25402.7|25382.7|25402.7|25382.7|25402.7|25382.7|25402.7|25382.7|0
1728899010000|2024-10-14 09:43:30|25400.2|25380.2|25402.7|25382.7|25402.7|25382.7|25400.2|25380.2|0
1728899020000|2024-10-14 09:43:40|25401.7|25381.7|25400.2|25380.2|25401.7|25381.7|25400.2|25380.2|0
1728899040000|2024-10-14 09:44:00|25396.7|25376.7|25393.2|25373.2|25396.7|25376.7|25393.2|25373.2|2
1728899050000|2024-10-14 09:44:10|25392.2|25372.2|25379.2|25359.2|25392.2|25372.2|25379.2|25359.2|2
1728899080000|2024-10-14 09:44:40|25381.7|25361.7|25381.7|25361.7|25381.7|25361.7|25381.7|25361.7|0
1728899100000|2024-10-14 09:45:00|25382.7|25362.7|25382.7|25362.7|25382.7|25362.7|25382.7|25362.7|0
1728899110000|2024-10-14 09:45:10|25383.8|25363.8|25400.2|25380.2|25407.7|25380.2|25383.8|25363.8|3
1728899120000|2024-10-14 09:45:20|25402.7|25382.7|25406.3|25386.3|25406.3|25386.3|25402.7|25382.7|2
1728899130000|2024-10-14 09:45:30|25402.7|25382.7|25404.8|25384.8|25404.8|25384.8|25402.7|25382.7|2
1728899140000|2024-10-14 09:45:40|25402.3|25382.3|25391.3|25371.3|25402.7|25382.7|25391.3|25371.3|7
1728899160000|2024-10-14 09:46:00|25390.2|25370.2|25388.8|25368.8|25390.2|25370.2|25388.8|25368.8|0
1728899220000|2024-10-14 09:47:00|25384.8|25364.8|25383.8|25363.8|25384.8|25364.8|25383.8|25363.8|4
1728899240000|2024-10-14 09:47:20|25382.7|25362.7|25383.3|25363.3|25383.3|25363.3|25381.3|25361.3|4
1728899270000|2024-10-14 09:47:50|25386.3|25366.3|25386.3|25366.3|25386.3|25366.3|25386.3|25366.3|0
1728899290000|2024-10-14 09:48:10|25386.2|25366.2|25391.2|25371.2|25391.2|25371.2|25386.2|25366.2|1
1728899310000|2024-10-14 09:48:30|25393.3|25373.3|25401.2|25381.2|25401.2|25381.2|25393.3|25373.3|0
1728899320000|2024-10-14 09:48:40|25402.3|25382.3|25403.7|25383.7|25403.7|25383.7|25402.3|25382.3|0
1728899340000|2024-10-14 09:49:00|25405.2|25385.2|25405.2|25385.2|25405.2|25385.2|25405.2|25385.2|0
1728899360000|2024-10-14 09:49:20|25404.2|25384.2|25401.2|25381.2|25404.2|25384.2|25401.2|25381.2|0
1728899370000|2024-10-14 09:49:30|25403.7|25383.7|25403.7|25383.7|25403.7|25383.7|25403.7|25383.7|0
1728899380000|2024-10-14 09:49:40|25402.7|25382.7|25396.2|25376.2|25411.2|25391.2|25395.2|25375.2|18
1728899390000|2024-10-14 09:49:50|25397.7|25377.7|25397.7|25377.7|25397.7|25377.7|25397.7|25377.7|0
1728899400000|2024-10-14 09:50:00|25400.2|25380.2|25398.7|25378.7|25400.2|25380.2|25397.7|25377.7|2
1728899410000|2024-10-14 09:50:10|25395.7|25375.7|25391.2|25371.2|25395.7|25375.7|25391.2|25371.2|0
1728899420000|2024-10-14 09:50:20|25393.7|25373.7|25393.7|25373.7|25393.7|25373.7|25393.7|25373.7|3
1728899470000|2024-10-14 09:51:10|||||||||1
1728899490000|2024-10-14 09:51:30|25392.7|25372.7|25393.7|25373.7|25393.7|25373.7|25392.7|25372.7|1
1728899520000|2024-10-14 09:52:00|25395.2|25375.2|25395.2|25375.2|25395.2|25375.2|25395.2|25375.2|0
1728899530000|2024-10-14 09:52:10|25396.2|25376.2|25396.2|25376.2|25396.2|25376.2|25396.2|25376.2|0
1728899540000|2024-10-14 09:52:20|25393.7|25373.7|25393.7|25373.7|25393.7|25373.7|25392.7|25372.7|0
1728899570000|2024-10-14 09:52:50|25396.2|25376.2|25396.2|25376.2|25396.2|25376.2|25396.2|25376.2|1
1728899580000|2024-10-14 09:53:00|25397.2|25377.2|25397.2|25377.2|25397.2|25377.2|25397.2|25377.2|0
1728899600000|2024-10-14 09:53:20|25396.2|25376.2|25396.2|25376.2|25396.2|25376.2|25396.2|25376.2|0
1728899620000|2024-10-14 09:53:40|25395.2|25375.2|25396.2|25376.2|25396.2|25376.2|25395.2|25375.2|2
1728899650000|2024-10-14 09:54:10|||||||||3
1728899660000|2024-10-14 09:54:20|25393.7|25373.7|25397.7|25377.7|25397.7|25377.7|25393.7|25373.7|1
1728899680000|2024-10-14 09:54:40|25398.7|25378.7|25412.7|25392.7|25412.7|25392.7|25398.7|25378.7|1
1728899720000|2024-10-14 09:55:20|25415.7|25395.7|25419.7|25399.7|25419.7|25399.7|25415.7|25395.7|1
1728899740000|2024-10-14 09:55:40|25423.3|25403.3|25423.3|25403.3|25423.3|25403.3|25423.3|25403.3|0
1728899750000|2024-10-14 09:55:50|25424.3|25404.3|25424.3|25404.3|25424.3|25404.3|25424.3|25404.3|0
1728899760000|2024-10-14 09:56:00|25423.3|25403.3|25425.8|25405.8|25425.8|25405.8|25423.3|25403.3|0
1728899780000|2024-10-14 09:56:20|25429.7|25409.7|25429.7|25409.7|25429.7|25409.7|25429.7|25409.7|1
1728899790000|2024-10-14 09:56:30|25433.3|25413.3|25433.3|25413.3|25433.3|25413.3|25430.8|25410.8|2
1728899810000|2024-10-14 09:56:50|25434.7|25414.7|25433.7|25413.7|25434.7|25414.7|25433.7|25413.7|5
1728899820000|2024-10-14 09:57:00|25432.7|25412.7|25432.7|25412.7|25432.7|25412.7|25432.7|25412.7|2
1728899830000|2024-10-14 09:57:10|25431.2|25411.2|25426.2|25406.2|25431.2|25411.2|25426.2|25406.2|0
1728899850000|2024-10-14 09:57:30|25425.2|25405.2|25425.2|25405.2|25425.2|25405.2|25425.2|25405.2|0
1728899860000|2024-10-14 09:57:40|25426.2|25406.2|25426.2|25406.2|25426.2|25406.2|25426.2|25406.2|0
1728899880000|2024-10-14 09:58:00|25422.7|25402.7|25422.7|25402.7|25422.7|25402.7|25422.7|25402.7|1
1728899900000|2024-10-14 09:58:20|25421.2|25401.2|25421.2|25401.2|25421.2|25401.2|25421.2|25401.2|1
1728899910000|2024-10-14 09:58:30|25422.2|25402.2|25423.7|25403.7|25423.7|25403.7|25422.2|25402.2|0
1728899920000|2024-10-14 09:58:40|25421.2|25401.2|25421.2|25401.2|25421.2|25401.2|25421.2|25401.2|3
1728899940000|2024-10-14 09:59:00|25418.7|25398.7|25418.7|25398.7|25418.7|25398.7|25418.7|25398.7|1
1728899950000|2024-10-14 09:59:10|25417.7|25397.7|25415.2|25395.2|25417.7|25397.7|25415.2|25395.2|2
1728899970000|2024-10-14 09:59:30|25416.7|25396.7|25418.7|25398.7|25418.7|25398.7|25416.7|25396.7|2
1728899980000|2024-10-14 09:59:40|25423.2|25403.2|25423.2|25403.2|25423.2|25403.2|25423.2|25403.2|1
1728899990000|2024-10-14 09:59:50|25427.2|25407.2|25427.2|25407.2|25427.2|25407.2|25427.2|25407.2|0
1728900000000|2024-10-14 10:00:00|25439.7|25399.7|25439.7|25399.7|25439.7|25399.7|25439.7|25399.7|0
1728900020000|2024-10-14 10:00:20|25434.7|25414.7|25434.7|25414.7|25435.7|25415.7|25434.7|25414.7|13
1728900040000|2024-10-14 10:00:40|||||||||2
1728900050000|2024-10-14 10:00:50|25436.2|25416.2|25436.2|25416.2|25436.2|25416.2|25436.2|25416.2|0
1728900080000|2024-10-14 10:01:20|||||||||1
1728900110000|2024-10-14 10:01:50|25434.7|25414.7|25434.7|25414.7|25434.7|25414.7|25434.7|25414.7|1
1728900120000|2024-10-14 10:02:00|25436.2|25416.2|25436.2|25416.2|25436.2|25416.2|25436.2|25416.2|0
1728900150000|2024-10-14 10:02:30|25433.7|25413.7|25433.7|25413.7|25433.7|25413.7|25433.7|25413.7|6
1728900160000|2024-10-14 10:02:40|25436.2|25416.2|25436.2|25416.2|25436.2|25416.2|25436.2|25416.2|1
1728900180000|2024-10-14 10:03:00|25437.2|25417.2|25437.2|25417.2|25437.2|25417.2|25437.2|25417.2|0
1728900190000|2024-10-14 10:03:10|25438.7|25418.7|25438.7|25418.7|25438.7|25418.7|25438.7|25418.7|0
1728900210000|2024-10-14 10:03:30|25440.2|25420.2|25440.2|25420.2|25440.2|25420.2|25440.2|25420.2|21
1728900230000|2024-10-14 10:03:50|25443.2|25423.2|25481.7|25461.7|25493.7|25461.7|25443.2|25423.2|135
1728900240000|2024-10-14 10:04:00|25484.7|25464.7|25495.7|25475.7|25495.7|25475.7|25484.7|25464.7|8
1728900250000|2024-10-14 10:04:10|||||||||2
1728900260000|2024-10-14 10:04:20|25497.2|25477.2|25498.2|25478.2|25498.2|25478.2|25497.2|25477.2|9
1728900270000|2024-10-14 10:04:30|25496.7|25476.7|25496.7|25476.7|25496.7|25476.7|25496.7|25476.7|0
1728900280000|2024-10-14 10:04:40|||||||||4
1728900290000|2024-10-14 10:04:50|25498.2|25478.2|25511.3|25471.3|25511.3|25478.2|25498.2|25470.3|6
1728900300000|2024-10-14 10:05:00|25510.3|25470.3|25510.3|25470.3|25510.3|25470.3|25510.3|25470.3|0
1728900310000|2024-10-14 10:05:10|25513.2|25473.2|25513.2|25473.2|25513.2|25473.2|25513.2|25473.2|2
1728900320000|2024-10-14 10:05:20|25515.7|25475.7|25523.2|25503.2|25523.2|25503.2|25511.7|25475.7|16
1728900330000|2024-10-14 10:05:30|25529.2|25509.2|25533.2|25513.2|25538.2|25518.2|25529.2|25509.2|32
1728900340000|2024-10-14 10:05:40|25523.7|25503.7|25511.7|25491.7|25523.7|25503.7|25511.7|25491.7|16
1728900350000|2024-10-14 10:05:50|||||||||1
1728900360000|2024-10-14 10:06:00|25509.7|25489.7|25508.2|25488.2|25509.7|25489.7|25508.2|25488.2|1
1728900370000|2024-10-14 10:06:10|25503.2|25483.2|25504.2|25484.2|25504.2|25484.2|25503.2|25483.2|1
1728900380000|2024-10-14 10:06:20|25503.2|25483.2|25506.7|25486.7|25506.7|25486.7|25501.7|25481.7|2
1728900390000|2024-10-14 10:06:30|25510.7|25490.7|25514.2|25494.2|25514.2|25494.2|25510.7|25490.7|8
1728900400000|2024-10-14 10:06:40|25509.8|25489.8|25509.8|25489.8|25509.8|25489.8|25509.8|25489.8|5
1728900410000|2024-10-14 10:06:50|25505.7|25485.7|25505.7|25485.7|25505.7|25485.7|25505.7|25485.7|0
1728900420000|2024-10-14 10:07:00|25501.2|25481.2|25495.7|25475.7|25501.2|25481.2|25495.7|25475.7|0
1728900430000|2024-10-14 10:07:10|25494.7|25474.7|25494.7|25474.7|25494.7|25474.7|25494.7|25474.7|0
1728900440000|2024-10-14 10:07:20|25492.7|25472.7|25492.7|25472.7|25492.7|25472.7|25492.7|25472.7|1
1728900450000|2024-10-14 10:07:30|25488.2|25468.2|25488.2|25468.2|25488.2|25468.2|25488.2|25468.2|0
1728900460000|2024-10-14 10:07:40|25493.2|25473.2|25493.2|25473.2|25493.2|25473.2|25493.2|25473.2|1
1728900530000|2024-10-14 10:08:50|25492.2|25472.2|25484.7|25464.7|25492.2|25472.2|25484.7|25464.7|6
1728900540000|2024-10-14 10:09:00|||||||||4
1728900550000|2024-10-14 10:09:10|25486.2|25466.2|25505.7|25465.7|25505.7|25468.2|25486.2|25465.7|2
1728900560000|2024-10-14 10:09:20|25511.7|25471.7|25500.7|25480.7|25513.2|25480.7|25500.7|25471.7|1
1728900570000|2024-10-14 10:09:30|25501.7|25481.7|25499.2|25479.2|25501.7|25481.7|25499.2|25479.2|7
1728900590000|2024-10-14 10:09:50|25501.7|25481.7|25515.2|25495.2|25515.2|25495.2|25501.7|25481.7|6
1728900600000|2024-10-14 10:10:00|25521.7|25501.7|25533.2|25513.2|25533.8|25513.2|25521.7|25493.8|5
1728900610000|2024-10-14 10:10:10|25535.7|25515.7|25540.7|25520.7|25540.7|25520.7|25535.7|25515.7|6
1728900620000|2024-10-14 10:10:20|25538.7|25518.7|25533.2|25513.2|25538.7|25518.7|25533.2|25513.2|5
1728900630000|2024-10-14 10:10:30|25531.7|25511.7|25524.2|25504.2|25531.7|25511.7|25524.2|25504.2|4
1728900640000|2024-10-14 10:10:40|25531.7|25491.7|25531.7|25491.7|25531.7|25491.7|25531.7|25491.7|1
1728900650000|2024-10-14 10:10:50|25520.7|25500.7|25517.7|25497.7|25520.7|25500.7|25515.7|25495.7|2
1728900660000|2024-10-14 10:11:00|25520.7|25500.7|25517.7|25497.7|25520.7|25500.7|25515.7|25495.7|2
1728900670000|2024-10-14 10:11:10|25520.7|25500.7|25525.7|25505.7|25525.7|25505.7|25520.7|25500.7|1
1728900690000|2024-10-14 10:11:30|25523.2|25503.2|25523.2|25503.2|25523.2|25503.2|25523.2|25503.2|0
1728900700000|2024-10-14 10:11:40|25522.2|25502.2|25519.2|25499.2|25522.2|25502.2|25519.2|25499.2|1
1728900740000|2024-10-14 10:12:20|25516.7|25496.7|25516.7|25496.7|25516.7|25496.7|25516.7|25496.7|0
1728900770000|2024-10-14 10:12:50|25518.2|25498.2|25518.2|25498.2|25518.2|25498.2|25518.2|25498.2|1
1728900780000|2024-10-14 10:13:00|25520.7|25500.7|25520.7|25500.7|25520.7|25500.7|25520.7|25500.7|0
1728900800000|2024-10-14 10:13:20|25533.2|25493.2|25533.2|25493.2|25533.2|25502.2|25522.2|25493.2|0
1728900830000|2024-10-14 10:13:50|25525.7|25505.7|25525.7|25505.7|25525.7|25505.7|25525.7|25505.7|0
1728900840000|2024-10-14 10:14:00|25539.7|25499.7|25534.2|25514.2|25543.2|25514.2|25530.7|25499.7|8
1728900850000|2024-10-14 10:14:10|25535.7|25515.7|25535.7|25515.7|25535.7|25515.7|25535.7|25515.7|0
1728900870000|2024-10-14 10:14:30|25533.2|25513.2|25533.2|25513.2|25533.2|25513.2|25533.2|25513.2|0
1728900880000|2024-10-14 10:14:40|25534.2|25514.2|25538.2|25518.2|25538.2|25518.2|25534.2|25514.2|0
1728900890000|2024-10-14 10:14:50|||||||||1
1728900900000|2024-10-14 10:15:00|25540.7|25520.7|25568.2|25548.2|25568.2|25548.2|25540.7|25520.7|9
1728900910000|2024-10-14 10:15:10|25569.7|25549.7|25574.7|25534.7|25574.7|25549.7|25567.2|25534.7|1
1728900920000|2024-10-14 10:15:20|25573.2|25533.2|25573.2|25533.2|25573.2|25533.2|25573.2|25533.2|0
1728900930000|2024-10-14 10:15:30|25570.2|25530.2|25556.7|25536.7|25570.2|25538.2|25556.7|25530.2|1
1728900940000|2024-10-14 10:15:40|25555.7|25535.7|25558.2|25538.2|25558.2|25538.2|25553.2|25533.2|9
1728900950000|2024-10-14 10:15:50|25575.2|25555.2|25599.2|25579.2|25599.2|25579.2|25575.2|25555.2|150
1728900960000|2024-10-14 10:16:00|25624.3|25584.3|25659.2|25639.2|25670.2|25642.7|25624.3|25584.3|23
1728900970000|2024-10-14 10:16:10|25657.7|25637.7|25652.7|25632.7|25657.7|25637.7|25652.7|25632.7|12
1728900980000|2024-10-14 10:16:20|25647.7|25627.7|25647.7|25627.7|25647.7|25627.7|25647.7|25627.7|4
1728900990000|2024-10-14 10:16:30|25648.7|25628.7|25625.2|25605.2|25662.2|25628.7|25625.2|25605.2|12
1728901000000|2024-10-14 10:16:40|25620.2|25600.2|25616.7|25596.7|25620.2|25600.2|25616.7|25596.7|80
1728901010000|2024-10-14 10:16:50|25614.2|25594.2|25612.2|25592.2|25615.7|25595.7|25612.2|25592.2|1
1728901020000|2024-10-14 10:17:00|25610.7|25590.7|25615.7|25595.7|25617.2|25597.2|25610.7|25590.7|1
1728901030000|2024-10-14 10:17:10|||||||||2
1728901050000|2024-10-14 10:17:30|25626.7|25586.7|25626.7|25586.7|25626.7|25586.7|25626.7|25586.7|1
1728901060000|2024-10-14 10:17:40|25629.7|25589.7|25629.7|25589.7|25629.7|25589.7|25629.7|25589.7|0
1728901090000|2024-10-14 10:18:10|25631.7|25591.7|25628.2|25588.2|25631.7|25591.7|25628.2|25588.2|0
1728901100000|2024-10-14 10:18:20|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|1
1728901110000|2024-10-14 10:18:30|||||||||1
1728901130000|2024-10-14 10:18:50|25613.2|25593.2|25610.7|25590.7|25613.2|25593.2|25610.7|25590.7|1
1728901140000|2024-10-14 10:19:00|||||||||1
1728901160000|2024-10-14 10:19:20|25605.7|25585.7|25600.7|25580.7|25605.7|25585.7|25600.7|25580.7|4
1728901180000|2024-10-14 10:19:40|25598.2|25578.2|25598.2|25578.2|25598.2|25578.2|25598.2|25578.2|3
1728901190000|2024-10-14 10:19:50|25600.2|25580.2|25603.2|25583.2|25604.2|25584.2|25600.2|25580.2|0
1728901200000|2024-10-14 10:20:00|25605.7|25585.7|25608.2|25588.2|25608.2|25588.2|25605.7|25585.7|0
1728901210000|2024-10-14 10:20:10|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|5
1728901220000|2024-10-14 10:20:20|25613.2|25573.2|25602.2|25582.2|25613.2|25582.2|25602.2|25573.2|4
1728901230000|2024-10-14 10:20:30|25601.2|25581.2|25599.7|25579.7|25601.2|25581.2|25599.7|25579.7|0
1728901240000|2024-10-14 10:20:40|25598.2|25578.2|25595.7|25575.7|25598.2|25578.2|25595.7|25575.7|7
1728901260000|2024-10-14 10:21:00|25608.2|25568.2|25608.2|25568.2|25608.2|25568.2|25608.2|25568.2|0
1728901280000|2024-10-14 10:21:20|25595.7|25575.7|25595.7|25575.7|25595.7|25575.7|25595.7|25575.7|0
1728901290000|2024-10-14 10:21:30|25596.7|25576.7|25599.2|25579.2|25599.2|25579.2|25596.7|25576.7|0
1728901300000|2024-10-14 10:21:40|25595.7|25575.7|25599.2|25579.2|25599.2|25579.2|25595.7|25575.7|0
1728901330000|2024-10-14 10:22:10|25597.2|25577.2|25597.7|25577.7|25597.7|25577.7|25595.7|25575.7|0
1728901340000|2024-10-14 10:22:20|25599.2|25579.2|25597.2|25577.2|25599.2|25579.2|25596.7|25576.7|11
1728901350000|2024-10-14 10:22:30|25593.2|25573.2|25593.2|25573.2|25593.2|25573.2|25593.2|25573.2|4
1728901360000|2024-10-14 10:22:40|25594.7|25574.7|25594.7|25574.7|25594.7|25574.7|25594.7|25574.7|2
1728901370000|2024-10-14 10:22:50|25595.7|25575.7|25595.7|25575.7|25595.7|25575.7|25595.7|25575.7|1
1728901380000|2024-10-14 10:23:00|25594.7|25574.7|25593.2|25573.2|25595.7|25575.7|25593.2|25573.2|1
1728901390000|2024-10-14 10:23:10|||||||||1
1728901400000|2024-10-14 10:23:20|25590.7|25570.7|25590.7|25570.7|25590.7|25570.7|25590.7|25570.7|0
1728901410000|2024-10-14 10:23:30|25587.7|25567.7|25584.2|25564.2|25587.7|25567.7|25584.2|25564.2|6
1728901430000|2024-10-14 10:23:50|25581.7|25561.7|25580.7|25560.7|25581.7|25561.7|25580.7|25560.7|2
1728901440000|2024-10-14 10:24:00|25579.7|25559.7|25583.2|25563.2|25583.2|25563.2|25579.7|25559.7|1
1728901470000|2024-10-14 10:24:30|25584.2|25564.2|25585.7|25565.7|25596.7|25565.7|25584.2|25556.7|0
1728901480000|2024-10-14 10:24:40|25593.2|25553.2|25584.2|25564.2|25593.2|25564.2|25583.2|25553.2|0
1728901490000|2024-10-14 10:24:50|||||||||2
1728901520000|2024-10-14 10:25:20|25578.2|25558.2|25584.2|25564.2|25584.2|25564.2|25578.2|25558.2|5
1728901540000|2024-10-14 10:25:40|25595.2|25555.2|25595.2|25555.2|25595.2|25555.2|25595.2|25555.2|0
1728901560000|2024-10-14 10:26:00|25596.7|25556.7|25584.2|25564.2|25596.7|25567.7|25584.2|25556.7|0
1728901570000|2024-10-14 10:26:10|||||||||1
1728901580000|2024-10-14 10:26:20|25585.7|25565.7|25593.2|25573.2|25593.2|25573.2|25585.7|25565.7|2
1728901590000|2024-10-14 10:26:30|25595.2|25575.2|25600.7|25580.7|25600.7|25580.7|25595.2|25575.2|0
1728901600000|2024-10-14 10:26:40|25602.2|25582.2|25611.7|25591.7|25611.7|25591.7|25602.2|25582.2|3
1728901610000|2024-10-14 10:26:50|25614.7|25594.7|25614.7|25594.7|25614.7|25594.7|25614.7|25594.7|1
1728901630000|2024-10-14 10:27:10|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|0
1728901640000|2024-10-14 10:27:20|||||||||2
1728901650000|2024-10-14 10:27:30|||||||||3
1728901660000|2024-10-14 10:27:40|25617.7|25597.7|25617.7|25597.7|25617.7|25597.7|25617.7|25597.7|1
1728901670000|2024-10-14 10:27:50|25616.7|25596.7|25612.2|25592.2|25616.7|25596.7|25612.2|25592.2|2
1728901680000|2024-10-14 10:28:00|25613.2|25593.2|25615.7|25595.7|25615.7|25595.7|25613.2|25593.2|6
1728901710000|2024-10-14 10:28:30|25619.2|25599.2|25616.7|25596.7|25619.2|25599.2|25616.7|25596.7|1
1728901720000|2024-10-14 10:28:40|25615.7|25595.7|25615.7|25595.7|25616.7|25596.7|25615.7|25595.7|0
1728901730000|2024-10-14 10:28:50|25618.2|25598.2|25609.7|25589.7|25618.2|25598.2|25609.7|25589.7|3
1728901740000|2024-10-14 10:29:00|25605.2|25585.2|25602.7|25582.7|25605.2|25585.2|25602.7|25582.7|1
1728901750000|2024-10-14 10:29:10|25603.7|25583.7|25593.2|25573.2|25605.2|25585.2|25593.2|25573.2|5
1728901760000|2024-10-14 10:29:20|25591.2|25571.2|25587.2|25567.2|25601.7|25572.2|25587.2|25559.7|11
1728901770000|2024-10-14 10:29:30|25590.7|25570.7|25594.2|25574.2|25594.2|25574.2|25590.7|25570.7|1
1728901780000|2024-10-14 10:29:40|25593.2|25573.2|25598.2|25578.2|25598.2|25578.2|25593.2|25573.2|3
1728901790000|2024-10-14 10:29:50|25585.2|25565.2|25584.2|25564.2|25585.2|25565.2|25583.2|25563.2|7
1728901800000|2024-10-14 10:30:00|25586.7|25566.7|25584.2|25564.2|25586.7|25566.7|25581.7|25561.7|1
1728901810000|2024-10-14 10:30:10|25586.7|25566.7|25583.2|25563.2|25586.7|25566.7|25583.2|25563.2|2
1728901830000|2024-10-14 10:30:30|25581.7|25561.7|25581.7|25561.7|25581.7|25561.7|25581.7|25561.7|2
1728901840000|2024-10-14 10:30:40|25579.7|25559.7|25568.2|25548.2|25579.7|25559.7|25568.2|25548.2|3
1728901850000|2024-10-14 10:30:50|25565.7|25545.7|25619.7|25599.7|25622.2|25602.2|25565.7|25545.7|23
1728901860000|2024-10-14 10:31:00|25618.2|25598.2|25623.2|25603.2|25625.7|25605.7|25618.2|25598.2|6
1728901870000|2024-10-14 10:31:10|25622.2|25602.2|25622.2|25602.2|25622.2|25602.2|25622.2|25602.2|7
1728901880000|2024-10-14 10:31:20|25620.2|25600.2|25598.2|25578.2|25620.2|25600.2|25598.2|25578.2|2
1728901900000|2024-10-14 10:31:40|25588.2|25568.2|25583.7|25563.7|25588.2|25568.2|25583.7|25563.7|1
1728901920000|2024-10-14 10:32:00|25580.7|25560.7|25580.7|25560.7|25580.7|25560.7|25580.7|25560.7|1
1728901940000|2024-10-14 10:32:20|25582.7|25562.7|25585.7|25565.7|25585.7|25565.7|25582.7|25562.7|3
1728901950000|2024-10-14 10:32:30|25586.7|25566.7|25587.2|25567.2|25589.7|25569.7|25586.7|25566.7|0
1728901960000|2024-10-14 10:32:40|25585.7|25565.7|25585.7|25565.7|25585.7|25565.7|25585.7|25565.7|0
1728901970000|2024-10-14 10:32:50|25587.7|25567.7|25587.7|25567.7|25587.7|25567.7|25587.7|25567.7|2
1728901980000|2024-10-14 10:33:00|25585.7|25565.7|25591.7|25571.7|25591.7|25571.7|25585.7|25565.7|5
1728901990000|2024-10-14 10:33:10|25599.2|25579.2|25608.2|25588.2|25608.2|25588.2|25599.2|25579.2|5
1728902000000|2024-10-14 10:33:20|||||||||2
1728902030000|2024-10-14 10:33:50|25607.2|25587.2|25607.2|25587.2|25607.2|25587.2|25607.2|25587.2|2
1728902040000|2024-10-14 10:34:00|25602.2|25582.2|25593.2|25573.2|25602.2|25582.2|25593.2|25573.2|21
1728902050000|2024-10-14 10:34:10|25595.7|25575.7|25593.2|25573.2|25595.7|25575.7|25593.2|25573.2|0
1728902070000|2024-10-14 10:34:30|25591.7|25571.7|25591.7|25571.7|25591.7|25571.7|25591.7|25571.7|1
1728902100000|2024-10-14 10:35:00|25590.7|25570.7|25588.2|25568.2|25590.7|25570.7|25588.2|25568.2|2
1728902120000|2024-10-14 10:35:20|25585.7|25565.7|25570.7|25550.7|25585.7|25565.7|25570.7|25550.7|1
1728902140000|2024-10-14 10:35:40|25568.2|25548.2|25568.2|25548.2|25568.2|25548.2|25568.2|25548.2|0
1728902160000|2024-10-14 10:36:00|25565.7|25545.7|25565.7|25545.7|25565.7|25545.7|25565.7|25545.7|1
1728902180000|2024-10-14 10:36:20|||||||||8
1728902190000|2024-10-14 10:36:30|25568.2|25548.2|25591.7|25551.7|25591.7|25551.7|25568.2|25548.2|2
1728902200000|2024-10-14 10:36:40|25584.2|25564.2|25584.2|25564.2|25584.2|25564.2|25584.2|25564.2|0
1728902210000|2024-10-14 10:36:50|25585.7|25565.7|25591.7|25571.7|25596.7|25571.7|25585.7|25556.7|8
1728902220000|2024-10-14 10:37:00|25599.2|25579.2|25600.2|25580.2|25600.2|25580.2|25599.2|25579.2|4
1728902230000|2024-10-14 10:37:10|25601.7|25581.7|25616.7|25576.7|25616.7|25581.7|25601.7|25576.7|1
1728902240000|2024-10-14 10:37:20|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|0
1728902250000|2024-10-14 10:37:30|25604.2|25584.2|25604.2|25584.2|25604.2|25584.2|25604.2|25584.2|0
1728902260000|2024-10-14 10:37:40|25616.7|25576.7|25616.7|25576.7|25616.7|25576.7|25616.7|25576.7|0
1728902270000|2024-10-14 10:37:50|||||||||1
1728902280000|2024-10-14 10:38:00|25605.7|25585.7|25616.7|25576.7|25616.7|25585.7|25605.7|25576.7|1
1728902360000|2024-10-14 10:39:20|25607.7|25587.7|25610.7|25590.7|25610.7|25590.7|25607.7|25587.7|0
1728902370000|2024-10-14 10:39:30|25609.2|25589.2|25609.2|25589.2|25609.2|25589.2|25609.2|25589.2|0
1728902410000|2024-10-14 10:40:10|25611.7|25591.7|25615.7|25595.7|25615.7|25595.7|25611.7|25591.7|0
1728902420000|2024-10-14 10:40:20|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|0
1728902430000|2024-10-14 10:40:30|25623.2|25603.2|25623.2|25603.2|25623.2|25603.2|25623.2|25603.2|10
1728902440000|2024-10-14 10:40:40|25625.7|25605.7|25628.2|25608.2|25628.2|25608.2|25625.7|25605.7|1
1728902460000|2024-10-14 10:41:00|25629.7|25609.7|25629.7|25609.7|25629.7|25609.7|25629.7|25609.7|4
1728902470000|2024-10-14 10:41:10|25628.2|25608.2|25625.2|25605.2|25628.2|25608.2|25625.2|25605.2|1
1728902480000|2024-10-14 10:41:20|25626.2|25606.2|25626.2|25606.2|25626.2|25606.2|25626.2|25606.2|0
1728902490000|2024-10-14 10:41:30|25623.7|25603.7|25623.7|25603.7|25623.7|25603.7|25623.7|25603.7|0
1728902500000|2024-10-14 10:41:40|25622.7|25602.7|25622.7|25602.7|25622.7|25602.7|25622.7|25602.7|0
1728902520000|2024-10-14 10:42:00|||||||||11
1728902530000|2024-10-14 10:42:10|25624.7|25604.7|25626.2|25606.2|25626.2|25606.2|25624.7|25604.7|0
1728902540000|2024-10-14 10:42:20|25624.2|25604.2|25622.7|25602.7|25624.2|25604.2|25622.7|25602.7|0
1728902570000|2024-10-14 10:42:50|25618.2|25598.2|25618.2|25598.2|25624.2|25598.2|25613.2|25583.7|2
1728902600000|2024-10-14 10:43:20|25617.2|25597.2|25615.7|25595.7|25617.2|25597.2|25615.7|25595.7|0
1728902620000|2024-10-14 10:43:40|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|0
1728902640000|2024-10-14 10:44:00|25619.2|25599.2|25619.2|25599.2|25619.2|25599.2|25619.2|25599.2|0
1728902650000|2024-10-14 10:44:10|25620.7|25600.7|25620.7|25600.7|25620.7|25600.7|25620.7|25600.7|0
1728902660000|2024-10-14 10:44:20|25621.7|25601.7|25621.7|25601.7|25621.7|25601.7|25621.7|25601.7|0
1728902670000|2024-10-14 10:44:30|25623.2|25603.2|25623.2|25603.2|25623.2|25603.2|25623.2|25603.2|0
1728902720000|2024-10-14 10:45:20|25622.2|25602.2|25620.7|25600.7|25622.2|25602.2|25620.7|25600.7|2
1728902730000|2024-10-14 10:45:30|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|3
1728902780000|2024-10-14 10:46:20|25615.7|25595.7|25611.7|25591.7|25615.7|25595.7|25611.7|25591.7|1
1728902790000|2024-10-14 10:46:30|25604.7|25584.7|25604.7|25584.7|25604.7|25584.7|25604.7|25584.7|1
1728902800000|2024-10-14 10:46:40|25603.2|25583.2|25603.2|25583.2|25603.2|25583.2|25603.2|25583.2|0
1728902810000|2024-10-14 10:46:50|25608.2|25588.2|25609.7|25589.7|25609.7|25589.7|25608.2|25588.2|1
1728902820000|2024-10-14 10:47:00|25614.2|25594.2|25615.7|25595.7|25615.7|25595.7|25614.2|25594.2|0
1728902840000|2024-10-14 10:47:20|25626.7|25586.7|25626.7|25586.7|25626.7|25586.7|25626.7|25586.7|0
1728902850000|2024-10-14 10:47:30|25615.7|25595.7|25617.7|25597.7|25617.7|25597.7|25615.7|25595.7|1
1728902860000|2024-10-14 10:47:40|25630.2|25590.2|25630.2|25590.2|25630.2|25590.2|25630.2|25590.2|1
1728902870000|2024-10-14 10:47:50|||||||||2
1728902880000|2024-10-14 10:48:00|25635.7|25595.7|25635.7|25595.7|25635.7|25595.7|25635.7|25595.7|10
1728902890000|2024-10-14 10:48:10|25633.2|25593.2|25635.7|25595.7|25635.7|25595.7|25633.2|25593.2|0
1728902900000|2024-10-14 10:48:20|25633.2|25593.2|25635.7|25595.7|25635.7|25595.7|25633.2|25593.2|1
1728902910000|2024-10-14 10:48:30|25625.7|25605.7|25625.7|25605.7|25625.7|25605.7|25625.7|25605.7|3
1728902920000|2024-10-14 10:48:40|25622.7|25602.7|25622.7|25602.7|25622.7|25602.7|25622.7|25602.7|0
1728902930000|2024-10-14 10:48:50|25619.2|25599.2|25619.2|25599.2|25619.2|25599.2|25619.2|25599.2|1
1728903010000|2024-10-14 10:50:10|25620.7|25600.7|25620.7|25600.7|25620.7|25600.7|25620.7|25600.7|0
1728903050000|2024-10-14 10:50:50|25621.7|25601.7|25620.7|25600.7|25621.7|25601.7|25620.7|25600.7|0
1728903070000|2024-10-14 10:51:10|25616.7|25596.7|25615.2|25595.2|25616.7|25596.7|25615.2|25595.2|4
1728903090000|2024-10-14 10:51:30|25614.2|25594.2|25614.2|25594.2|25614.2|25594.2|25614.2|25594.2|0
1728903100000|2024-10-14 10:51:40|25611.7|25591.7|25611.7|25591.7|25611.7|25591.7|25611.7|25591.7|0
1728903130000|2024-10-14 10:52:10|25613.2|25593.2|25613.2|25593.2|25613.2|25593.2|25613.2|25593.2|0
1728903140000|2024-10-14 10:52:20|25614.2|25594.2|25614.2|25594.2|25614.2|25594.2|25614.2|25594.2|0
1728903150000|2024-10-14 10:52:30|25613.2|25593.2|25613.2|25593.2|25613.2|25593.2|25613.2|25593.2|0
1728903160000|2024-10-14 10:52:40|25614.2|25594.2|25614.2|25594.2|25614.2|25594.2|25614.2|25594.2|1
1728903180000|2024-10-14 10:53:00|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|0
1728903200000|2024-10-14 10:53:20|25616.7|25596.7|25618.2|25598.2|25618.2|25598.2|25616.7|25596.7|0
1728903250000|2024-10-14 10:54:10|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|0
1728903270000|2024-10-14 10:54:30|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|0
1728903280000|2024-10-14 10:54:40|25616.7|25596.7|25616.7|25596.7|25616.7|25596.7|25616.7|25596.7|0
1728903300000|2024-10-14 10:55:00|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|0
1728903320000|2024-10-14 10:55:20|25614.7|25594.7|25614.7|25594.7|25614.7|25594.7|25614.7|25594.7|2
1728903350000|2024-10-14 10:55:50|25613.7|25593.7|25608.2|25588.2|25613.7|25593.7|25608.2|25588.2|4
1728903390000|2024-10-14 10:56:30|25607.2|25587.2|25607.2|25587.2|25607.2|25587.2|25607.2|25587.2|4
1728903400000|2024-10-14 10:56:40|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|0
1728903460000|2024-10-14 10:57:40|25604.2|25584.2|25597.2|25577.2|25604.2|25584.2|25597.2|25577.2|3
1728903500000|2024-10-14 10:58:20|25595.7|25575.7|25590.7|25570.7|25595.7|25575.7|25590.7|25570.7|2
1728903510000|2024-10-14 10:58:30|25599.2|25579.2|25599.2|25579.2|25599.2|25579.2|25599.2|25579.2|4
1728903520000|2024-10-14 10:58:40|25606.2|25586.2|25627.2|25607.2|25627.2|25607.2|25606.2|25586.2|2
1728903530000|2024-10-14 10:58:50|25628.2|25608.2|25628.2|25608.2|25628.2|25608.2|25628.2|25608.2|4
1728903540000|2024-10-14 10:59:00|25630.7|25610.7|25637.7|25617.7|25637.7|25617.7|25628.2|25608.2|23
1728903550000|2024-10-14 10:59:10|25642.7|25622.7|25645.7|25625.7|25645.7|25625.7|25642.7|25622.7|1
1728903560000|2024-10-14 10:59:20|25648.2|25628.2|25639.7|25619.7|25650.7|25630.7|25639.7|25619.7|8
1728903570000|2024-10-14 10:59:30|25631.7|25611.7|25643.2|25623.2|25645.7|25625.7|25631.7|25603.7|6
1728903580000|2024-10-14 10:59:40|25651.2|25611.2|25623.7|25603.7|25651.2|25618.2|25623.7|25603.7|13
1728903590000|2024-10-14 10:59:50|25620.7|25600.7|25619.7|25599.7|25620.7|25600.7|25617.2|25597.2|2
1728903600000|2024-10-14 11:00:00|25622.2|25602.2|25622.2|25602.2|25622.2|25602.2|25622.2|25602.2|0
1728903610000|2024-10-14 11:00:10|25633.2|25593.2|25634.7|25594.7|25634.7|25594.7|25633.2|25593.2|0
1728903620000|2024-10-14 11:00:20|25632.7|25592.7|25618.2|25598.2|25632.7|25602.7|25617.2|25592.7|2
1728903630000|2024-10-14 11:00:30|25613.2|25593.2|25613.2|25593.2|25613.2|25593.2|25613.2|25593.2|1
1728903640000|2024-10-14 11:00:40|25616.2|25596.2|25617.2|25597.2|25617.2|25597.2|25616.2|25596.2|1
1728903650000|2024-10-14 11:00:50|25628.2|25588.2|25629.2|25609.2|25629.2|25609.2|25617.2|25588.2|4
1728903660000|2024-10-14 11:01:00|25634.2|25614.2|25634.2|25614.2|25634.2|25614.2|25634.2|25614.2|0
1728903700000|2024-10-14 11:01:40|25645.2|25605.2|25645.2|25605.2|25645.2|25614.2|25634.2|25605.2|0
1728903710000|2024-10-14 11:01:50|25634.2|25614.2|25635.7|25615.7|25646.7|25615.7|25634.2|25606.7|1
1728903720000|2024-10-14 11:02:00|25648.2|25608.2|25648.2|25608.2|25648.2|25608.2|25648.2|25608.2|0
1728903730000|2024-10-14 11:02:10|25635.7|25615.7|25631.7|25611.7|25635.7|25615.7|25631.7|25611.7|6
1728903740000|2024-10-14 11:02:20|25629.2|25609.2|25629.2|25609.2|25629.2|25609.2|25629.2|25609.2|0
1728903770000|2024-10-14 11:02:50|||||||||1
1728903780000|2024-10-14 11:03:00|25624.2|25604.2|25621.7|25601.7|25624.2|25604.2|25621.7|25601.7|2
1728903790000|2024-10-14 11:03:10|25619.2|25599.2|25619.2|25599.2|25619.2|25599.2|25619.2|25599.2|0
1728903800000|2024-10-14 11:03:20|25625.2|25585.2|25625.2|25585.2|25625.2|25585.2|25625.2|25585.2|2
1728903810000|2024-10-14 11:03:30|25614.2|25594.2|25613.2|25593.2|25614.2|25594.2|25613.2|25593.2|0
1728903840000|2024-10-14 11:04:00|25611.7|25591.7|25611.7|25591.7|25611.7|25591.7|25611.7|25591.7|0
1728903890000|2024-10-14 11:04:50|25619.2|25599.2|25624.2|25604.2|25624.2|25604.2|25619.2|25599.2|4
1728903900000|2024-10-14 11:05:00|25625.2|25605.2|25625.2|25605.2|25625.2|25605.2|25625.2|25605.2|0
1728903910000|2024-10-14 11:05:10|25626.7|25606.7|25626.7|25606.7|25626.7|25606.7|25626.7|25606.7|0
1728903960000|2024-10-14 11:06:00|25624.2|25604.2|25624.2|25604.2|25624.2|25604.2|25624.2|25604.2|0
1728903990000|2024-10-14 11:06:30|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|0
1728904030000|2024-10-14 11:07:10|||||||||1
1728904080000|2024-10-14 11:08:00|25620.2|25600.2|25628.2|25608.2|25635.2|25608.2|25620.2|25595.2|3
1728904090000|2024-10-14 11:08:10|25636.2|25616.2|25639.2|25619.2|25639.2|25619.2|25636.2|25616.2|0
1728904100000|2024-10-14 11:08:20|25638.2|25618.2|25642.7|25622.7|25645.2|25625.2|25638.2|25618.2|8
1728904120000|2024-10-14 11:08:40|25645.2|25625.2|25645.2|25625.2|25645.2|25625.2|25645.2|25625.2|0
1728904130000|2024-10-14 11:08:50|25644.2|25624.2|25641.7|25621.7|25644.2|25624.2|25641.7|25621.7|9
1728904140000|2024-10-14 11:09:00|25639.2|25619.2|25637.2|25617.2|25639.2|25619.2|25637.2|25617.2|0
1728904150000|2024-10-14 11:09:10|25636.2|25616.2|25636.2|25616.2|25636.2|25616.2|25636.2|25616.2|0
1728904160000|2024-10-14 11:09:20|25633.2|25613.2|25633.2|25613.2|25633.2|25613.2|25633.2|25613.2|5
1728904200000|2024-10-14 11:10:00|25631.2|25611.2|25628.2|25608.2|25631.2|25611.2|25628.2|25608.2|0
1728904210000|2024-10-14 11:10:10|||||||||2
1728904220000|2024-10-14 11:10:20|25626.2|25606.2|25623.2|25603.2|25626.2|25606.2|25621.7|25601.7|1
1728904260000|2024-10-14 11:11:00|25619.2|25599.2|25617.7|25597.7|25619.2|25599.2|25617.7|25597.7|2
1728904270000|2024-10-14 11:11:10|25615.7|25595.7|25609.2|25589.2|25615.7|25595.7|25609.2|25589.2|2
1728904340000|2024-10-14 11:12:20|25608.2|25588.2|25608.2|25588.2|25608.2|25588.2|25608.2|25588.2|0
1728904350000|2024-10-14 11:12:30|25606.7|25586.7|25605.7|25585.7|25606.7|25586.7|25605.7|25585.7|1
1728904370000|2024-10-14 11:12:50|25604.7|25584.7|25604.7|25584.7|25604.7|25584.7|25604.7|25584.7|0
1728904380000|2024-10-14 11:13:00|25603.2|25583.2|25604.7|25584.7|25605.7|25585.7|25603.2|25583.2|0
1728904390000|2024-10-14 11:13:10|25604.2|25584.2|25610.7|25590.7|25610.7|25590.7|25604.2|25584.2|1
1728904400000|2024-10-14 11:13:20|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|2
1728904440000|2024-10-14 11:14:00|25623.2|25603.2|25628.2|25608.2|25628.2|25608.2|25623.2|25603.2|1
1728904450000|2024-10-14 11:14:10|25634.2|25614.2|25645.7|25625.7|25650.7|25630.7|25634.2|25606.7|18
1728904470000|2024-10-14 11:14:30|25646.7|25626.7|25643.2|25623.2|25648.2|25628.2|25643.2|25623.2|5
1728904480000|2024-10-14 11:14:40|25642.2|25622.2|25635.7|25615.7|25642.2|25622.2|25635.7|25615.7|1
1728904500000|2024-10-14 11:15:00|25636.7|25616.7|25636.7|25616.7|25636.7|25616.7|25636.7|25616.7|4
1728904510000|2024-10-14 11:15:10|25639.2|25619.2|25639.2|25619.2|25639.2|25619.2|25639.2|25619.2|0
1728904550000|2024-10-14 11:15:50|||||||||1
1728904580000|2024-10-14 11:16:20|||||||||1
1728904590000|2024-10-14 11:16:30|25637.2|25617.2|25635.7|25615.7|25637.2|25617.2|25635.7|25615.7|1
1728904600000|2024-10-14 11:16:40|||||||||1
1728904630000|2024-10-14 11:17:10|25636.7|25616.7|25636.7|25616.7|25636.7|25616.7|25636.7|25616.7|0
1728904640000|2024-10-14 11:17:20|25634.7|25614.7|25634.7|25614.7|25634.7|25614.7|25634.7|25614.7|3
1728904650000|2024-10-14 11:17:30|25640.7|25600.7|25636.2|25596.2|25640.7|25600.7|25636.2|25596.2|1
1728904660000|2024-10-14 11:17:40|25630.7|25590.7|25617.2|25597.2|25630.7|25597.2|25615.7|25590.7|0
1728904680000|2024-10-14 11:18:00|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|0
1728904690000|2024-10-14 11:18:10|25614.2|25594.2|25613.2|25593.2|25614.2|25594.2|25613.2|25593.2|0
1728904700000|2024-10-14 11:18:20|25614.2|25594.2|25614.2|25594.2|25615.7|25595.7|25613.2|25593.2|0
1728904720000|2024-10-14 11:18:40|25613.2|25593.2|25613.2|25593.2|25613.2|25593.2|25613.2|25593.2|0
1728904740000|2024-10-14 11:19:00|25616.7|25596.7|25616.7|25596.7|25616.7|25596.7|25616.7|25596.7|2
1728904750000|2024-10-14 11:19:10|25619.2|25599.2|25619.2|25599.2|25619.2|25599.2|25619.2|25599.2|1
1728904770000|2024-10-14 11:19:30|25621.2|25601.2|25624.2|25604.2|25624.2|25604.2|25621.2|25601.2|0
1728904780000|2024-10-14 11:19:40|25623.2|25603.2|25627.2|25607.2|25627.2|25607.2|25623.2|25603.2|2
1728904790000|2024-10-14 11:19:50|25624.7|25604.7|25624.2|25604.2|25624.7|25604.7|25623.2|25603.2|0
1728904800000|2024-10-14 11:20:00|25625.7|25605.7|25628.2|25608.2|25628.2|25608.2|25625.7|25605.7|1
1728904810000|2024-10-14 11:20:10|25629.2|25609.2|25630.7|25610.7|25630.7|25610.7|25629.2|25609.2|0
1728904840000|2024-10-14 11:20:40|25629.7|25609.7|25629.2|25609.2|25629.7|25609.7|25628.2|25608.2|0
1728904850000|2024-10-14 11:20:50|25627.2|25607.2|25627.2|25607.2|25627.2|25607.2|25627.2|25607.2|3
1728904860000|2024-10-14 11:21:00|25624.2|25604.2|25624.2|25604.2|25624.2|25604.2|25624.2|25604.2|0
1728904920000|2024-10-14 11:22:00|25623.2|25603.2|25623.2|25603.2|25623.2|25603.2|25623.2|25603.2|5
1728904930000|2024-10-14 11:22:10|25621.7|25601.7|25619.7|25599.7|25621.7|25601.7|25619.7|25599.7|1
1728904940000|2024-10-14 11:22:20|25622.2|25602.2|25622.7|25602.7|25622.7|25602.7|25619.7|25599.7|4
1728904950000|2024-10-14 11:22:30|25621.7|25601.7|25619.2|25599.2|25621.7|25601.7|25619.2|25599.2|5
1728904970000|2024-10-14 11:22:50|25622.2|25602.2|25617.2|25597.2|25622.2|25602.2|25617.2|25597.2|5
1728904980000|2024-10-14 11:23:00|25609.2|25589.2|25593.2|25573.2|25609.2|25589.2|25593.2|25568.2|23
1728905000000|2024-10-14 11:23:20|25594.2|25574.2|25594.2|25574.2|25594.2|25574.2|25594.2|25574.2|0
1728905010000|2024-10-14 11:23:30|25595.7|25575.7|25595.7|25575.7|25595.7|25575.7|25595.7|25575.7|1
1728905030000|2024-10-14 11:23:50|25598.7|25578.7|25625.7|25605.7|25628.2|25608.2|25598.7|25569.7|9
1728905040000|2024-10-14 11:24:00|||||||||2
1728905050000|2024-10-14 11:24:10|25624.7|25604.7|25623.2|25603.2|25624.7|25604.7|25623.2|25603.2|0
1728905060000|2024-10-14 11:24:20|25622.2|25602.2|25622.2|25602.2|25622.2|25602.2|25622.2|25602.2|0
1728905090000|2024-10-14 11:24:50|25623.2|25603.2|25618.2|25598.2|25623.2|25603.2|25618.2|25598.2|2
1728905110000|2024-10-14 11:25:10|25613.2|25593.2|25604.2|25584.2|25613.2|25593.2|25604.2|25584.2|2
1728905130000|2024-10-14 11:25:30|25603.2|25583.2|25604.7|25564.7|25604.7|25583.2|25595.7|25564.7|4
1728905150000|2024-10-14 11:25:50|25595.7|25575.7|25599.7|25579.7|25599.7|25579.7|25595.7|25575.7|2
1728905160000|2024-10-14 11:26:00|25602.2|25582.2|25600.7|25580.7|25602.2|25582.2|25600.7|25580.7|0
1728905170000|2024-10-14 11:26:10|25599.7|25579.7|25596.7|25576.7|25599.7|25579.7|25596.7|25576.7|0
1728905180000|2024-10-14 11:26:20|25595.7|25575.7|25595.7|25575.7|25595.7|25575.7|25595.7|25575.7|0
1728905190000|2024-10-14 11:26:30|25604.7|25564.7|25588.2|25568.2|25604.7|25572.2|25588.2|25564.7|4
1728905200000|2024-10-14 11:26:40|25585.7|25565.7|25584.2|25564.2|25585.7|25565.7|25584.2|25564.2|1
1728905210000|2024-10-14 11:26:50|25585.7|25565.7|25585.7|25565.7|25585.7|25565.7|25585.7|25565.7|1
1728905220000|2024-10-14 11:27:00|25598.2|25558.2|25604.7|25564.7|25604.7|25564.7|25598.2|25558.2|4
1728905230000|2024-10-14 11:27:10|25597.7|25577.7|25623.2|25583.2|25623.2|25583.2|25597.7|25575.2|4
1728905240000|2024-10-14 11:27:20|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|3
1728905260000|2024-10-14 11:27:40|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|25618.2|25598.2|0
1728905280000|2024-10-14 11:28:00|||||||||6
1728905320000|2024-10-14 11:28:40|25617.2|25597.2|25615.7|25595.7|25617.2|25597.2|25615.7|25595.7|0
1728905340000|2024-10-14 11:29:00|25614.7|25594.7|25613.2|25593.2|25614.7|25594.7|25613.2|25593.2|0
1728905370000|2024-10-14 11:29:30|25611.7|25591.7|25611.7|25591.7|25611.7|25591.7|25611.7|25591.7|0
1728905410000|2024-10-14 11:30:10|25610.7|25590.7|25610.7|25590.7|25611.7|25591.7|25610.7|25590.7|1
1728905420000|2024-10-14 11:30:20|25611.7|25591.7|25610.7|25590.7|25611.7|25591.7|25610.7|25590.7|0
1728905440000|2024-10-14 11:30:40|25609.2|25589.2|25609.2|25589.2|25609.2|25589.2|25609.2|25589.2|0
1728905460000|2024-10-14 11:31:00|25611.7|25591.7|25606.7|25586.7|25611.7|25591.7|25606.7|25586.7|3
1728905470000|2024-10-14 11:31:10|25608.2|25588.2|25608.2|25588.2|25608.2|25588.2|25608.2|25588.2|0
1728905500000|2024-10-14 11:31:40|25606.7|25586.7|25603.2|25583.2|25606.7|25586.7|25603.2|25583.2|2
1728905510000|2024-10-14 11:31:50|25599.7|25579.7|25599.7|25579.7|25599.7|25579.7|25599.7|25579.7|0
1728905520000|2024-10-14 11:32:00|25598.2|25578.2|25598.2|25578.2|25598.2|25578.2|25598.2|25578.2|0
1728905540000|2024-10-14 11:32:20|25594.2|25574.2|25598.2|25578.2|25598.2|25578.2|25594.2|25574.2|0
1728905560000|2024-10-14 11:32:40|||||||||1
1728905580000|2024-10-14 11:33:00|25599.2|25579.2|25599.2|25579.2|25601.7|25581.7|25599.2|25579.2|2
1728905590000|2024-10-14 11:33:10|25598.2|25578.2|25595.7|25575.7|25598.2|25578.2|25595.7|25575.7|0
1728905600000|2024-10-14 11:33:20|25596.7|25576.7|25598.2|25578.2|25598.2|25578.2|25596.7|25576.7|0
1728905630000|2024-10-14 11:33:50|25595.7|25575.7|25598.2|25578.2|25598.2|25578.2|25595.7|25575.7|1
1728905640000|2024-10-14 11:34:00|25595.7|25575.7|25593.2|25573.2|25595.7|25575.7|25593.2|25573.2|0
1728905700000|2024-10-14 11:35:00|||||||||1
1728905710000|2024-10-14 11:35:10|25592.1|25572.1|25590.7|25570.7|25592.1|25572.1|25590.7|25570.7|0
1728905720000|2024-10-14 11:35:20|25593.2|25573.2|25593.2|25573.2|25593.2|25573.2|25593.2|25573.2|0
1728905770000|2024-10-14 11:36:10|25594.2|25574.2|25596.7|25576.7|25596.7|25576.7|25594.2|25574.2|1
1728905780000|2024-10-14 11:36:20|25595.7|25575.7|25595.7|25575.7|25595.7|25575.7|25595.7|25575.7|0
1728905800000|2024-10-14 11:36:40|25595.6|25575.6|25595.6|25575.6|25595.6|25575.6|25595.6|25575.6|0
1728905820000|2024-10-14 11:37:00|25596.7|25576.7|25598.1|25578.1|25598.1|25578.1|25596.7|25576.7|0
1728905850000|2024-10-14 11:37:30|25599.2|25579.2|25599.2|25579.2|25599.2|25579.2|25599.2|25579.2|0
1728905860000|2024-10-14 11:37:40|25600.6|25580.6|25600.6|25580.6|25600.6|25580.6|25600.6|25580.6|0
1728905870000|2024-10-14 11:37:50|25599.2|25579.2|25598.1|25578.1|25599.2|25579.2|25598.1|25578.1|2
1728905890000|2024-10-14 11:38:10|25599.6|25579.6|25599.6|25579.6|25599.6|25579.6|25599.6|25579.6|0
1728905900000|2024-10-14 11:38:20|25600.6|25580.6|25599.6|25579.6|25600.6|25580.6|25599.6|25579.6|0
1728905910000|2024-10-14 11:38:30|25599.2|25579.2|25610.6|25590.6|25610.6|25590.6|25599.2|25579.2|3
1728905920000|2024-10-14 11:38:40|25612.1|25592.1|25612.1|25592.1|25612.1|25592.1|25612.1|25592.1|0
1728905950000|2024-10-14 11:39:10|25637.1|25597.1|25638.1|25618.1|25649.6|25618.1|25636.7|25589.6|20
1728905970000|2024-10-14 11:39:30|25640.2|25620.2|25640.2|25620.2|25640.2|25620.2|25640.2|25620.2|1
1728905990000|2024-10-14 11:39:50|25644.1|25624.1|25646.6|25626.6|25646.6|25626.6|25644.1|25624.1|3
1728906010000|2024-10-14 11:40:10|||||||||1
1728906020000|2024-10-14 11:40:20|||||||||1
1728906050000|2024-10-14 11:40:50|25665.2|25645.2|25660.2|25640.2|25668.7|25648.7|25660.2|25640.2|6
1728906060000|2024-10-14 11:41:00|25661.2|25641.2|25668.7|25648.7|25668.7|25648.7|25660.2|25640.2|1
1728906070000|2024-10-14 11:41:10|25673.7|25653.7|25685.2|25665.2|25685.2|25665.2|25673.7|25653.7|7
1728906080000|2024-10-14 11:41:20|25683.7|25663.7|25682.7|25662.7|25683.7|25663.7|25682.7|25662.7|2
1728906100000|2024-10-14 11:41:40|25685.1|25665.1|25685.1|25665.1|25685.1|25665.1|25685.1|25665.1|0
1728906120000|2024-10-14 11:42:00|25687.6|25667.6|25687.6|25667.6|25687.6|25667.6|25687.6|25667.6|1
1728906130000|2024-10-14 11:42:10|25688.7|25668.7|25688.7|25668.7|25688.7|25668.7|25688.7|25668.7|1
1728906150000|2024-10-14 11:42:30|25697.6|25677.6|25702.6|25682.6|25702.6|25682.6|25697.6|25677.6|4
1728906160000|2024-10-14 11:42:40|25705.1|25685.1|25705.1|25685.1|25705.1|25685.1|25705.1|25685.1|35
1728906180000|2024-10-14 11:43:00|25707.6|25687.6|25715.1|25695.1|25716.2|25696.2|25707.6|25687.6|22
1728906190000|2024-10-14 11:43:10|25717.6|25697.6|25715.1|25695.1|25717.6|25697.6|25715.1|25695.1|2
1728906200000|2024-10-14 11:43:20|25716.2|25696.2|25717.6|25697.6|25717.6|25697.6|25716.2|25696.2|0
1728906210000|2024-10-14 11:43:30|25718.7|25698.7|25720.1|25700.1|25720.1|25700.1|25718.7|25698.7|1
1728906220000|2024-10-14 11:43:40|25709.7|25689.7|25704.1|25684.1|25709.7|25689.7|25702.6|25682.6|28
1728906230000|2024-10-14 11:43:50|25701.6|25681.6|25699.1|25679.1|25702.1|25682.1|25699.1|25679.1|2
1728906240000|2024-10-14 11:44:00|25697.1|25677.1|25697.1|25677.1|25697.1|25677.1|25697.1|25677.1|2
1728906250000|2024-10-14 11:44:10|25690.6|25670.6|25690.6|25670.6|25690.6|25670.6|25689.6|25669.6|7
1728906260000|2024-10-14 11:44:20|25692.6|25672.6|25698.1|25678.1|25698.1|25678.1|25692.6|25672.6|2
1728906270000|2024-10-14 11:44:30|25699.1|25679.1|25703.1|25683.1|25703.1|25683.1|25699.1|25679.1|1
1728906290000|2024-10-14 11:44:50|25704.1|25684.1|25704.1|25684.1|25704.1|25684.1|25704.1|25684.1|0
1728906300000|2024-10-14 11:45:00|25705.1|25685.1|25713.1|25693.1|25714.1|25694.1|25705.1|25685.1|3
1728906310000|2024-10-14 11:45:10|25711.6|25691.6|25713.1|25693.1|25713.1|25693.1|25711.6|25691.6|2
1728906330000|2024-10-14 11:45:30|25715.6|25695.6|25715.6|25695.6|25715.6|25695.6|25715.6|25695.6|1
1728906360000|2024-10-14 11:46:00|25713.1|25693.1|25715.1|25675.1|25715.1|25693.1|25709.1|25675.1|8
1728906370000|2024-10-14 11:46:10|25707.6|25687.6|25709.1|25689.1|25710.1|25690.1|25707.6|25687.6|1
1728906380000|2024-10-14 11:46:20|25710.1|25690.1|25708.1|25688.1|25710.1|25690.1|25708.1|25688.1|1
1728906390000|2024-10-14 11:46:30|25711.6|25691.6|25708.1|25688.1|25711.6|25691.6|25708.1|25688.1|0
1728906410000|2024-10-14 11:46:50|25709.1|25689.1|25709.1|25689.1|25709.1|25689.1|25709.1|25689.1|2
1728906420000|2024-10-14 11:47:00|25710.1|25690.1|25709.1|25689.1|25711.6|25691.6|25709.1|25689.1|2
1728906430000|2024-10-14 11:47:10|25708.1|25688.1|25704.1|25684.1|25708.1|25688.1|25704.1|25684.1|2
1728906440000|2024-10-14 11:47:20|25702.1|25682.1|25696.6|25676.6|25702.1|25682.1|25696.6|25676.6|2
1728906450000|2024-10-14 11:47:30|25695.6|25675.6|25689.1|25669.1|25695.6|25675.6|25689.1|25669.1|3
1728906460000|2024-10-14 11:47:40|25686.1|25666.1|25684.1|25664.1|25686.1|25666.1|25684.1|25664.1|1
1728906470000|2024-10-14 11:47:50|25682.1|25662.1|25682.1|25662.1|25682.1|25662.1|25682.1|25662.1|2
1728906480000|2024-10-14 11:48:00|25679.1|25659.1|25679.1|25659.1|25679.1|25659.1|25679.1|25659.1|2
1728906570000|2024-10-14 11:49:30|25680.6|25660.6|25681.6|25661.6|25681.6|25661.6|25680.6|25660.6|1
1728906600000|2024-10-14 11:50:00|25684.1|25664.1|25685.1|25665.1|25685.1|25665.1|25684.1|25664.1|7
1728906610000|2024-10-14 11:50:10|25686.6|25666.6|25686.6|25666.6|25686.6|25666.6|25686.6|25666.6|0
1728906620000|2024-10-14 11:50:20|25687.6|25667.6|25687.6|25667.6|25687.6|25667.6|25687.6|25667.6|0
1728906630000|2024-10-14 11:50:30|25686.6|25666.6|25686.6|25666.6|25686.6|25666.6|25686.6|25666.6|2
1728906650000|2024-10-14 11:50:50|25703.6|25663.6|25691.6|25671.6|25711.1|25682.1|25691.6|25663.6|16
1728906670000|2024-10-14 11:51:10|25690.6|25670.6|25690.6|25670.6|25690.6|25670.6|25690.6|25670.6|2
1728906680000|2024-10-14 11:51:20|25687.1|25667.1|25677.1|25657.1|25687.1|25667.1|25677.1|25657.1|1
1728906700000|2024-10-14 11:51:40|25678.1|25658.1|25675.6|25655.6|25678.1|25658.1|25675.6|25655.6|0
1728906730000|2024-10-14 11:52:10|25673.1|25653.1|25668.1|25648.1|25673.1|25653.1|25668.1|25648.1|1
1728906740000|2024-10-14 11:52:20|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|1
1728906830000|2024-10-14 11:53:50|25665.6|25645.6|25663.1|25643.1|25665.6|25645.6|25663.1|25643.1|2
1728906870000|2024-10-14 11:54:30|25662.1|25642.1|25662.1|25642.1|25662.1|25642.1|25662.1|25642.1|1
1728906880000|2024-10-14 11:54:40|||||||||1
1728906890000|2024-10-14 11:54:50|25663.1|25643.1|25663.1|25643.1|25663.1|25643.1|25663.1|25643.1|0
1728906900000|2024-10-14 11:55:00|25670.6|25650.6|25673.1|25653.1|25673.1|25653.1|25670.6|25650.6|1
1728906910000|2024-10-14 11:55:10|25668.1|25648.1|25668.1|25648.1|25668.1|25648.1|25668.1|25648.1|4
1728906980000|2024-10-14 11:56:20|25665.6|25645.6|25665.6|25645.6|25668.1|25648.1|25665.6|25645.6|1
1728906990000|2024-10-14 11:56:30|||||||||1
1728907010000|2024-10-14 11:56:50|25674.6|25634.6|25674.6|25634.6|25674.6|25634.6|25674.6|25634.6|0
1728907020000|2024-10-14 11:57:00|25665.6|25645.6|25667.1|25647.1|25667.1|25647.1|25665.6|25645.6|1
1728907030000|2024-10-14 11:57:10|25668.1|25648.1|25668.1|25648.1|25668.1|25648.1|25668.1|25648.1|0
1728907060000|2024-10-14 11:57:40|||||||||2
1728907080000|2024-10-14 11:58:00|||||||||3
1728907100000|2024-10-14 11:58:20|25669.1|25649.1|25670.6|25650.6|25670.6|25650.6|25669.1|25649.1|1
1728907120000|2024-10-14 11:58:40|25671.6|25651.6|25671.6|25651.6|25671.6|25651.6|25671.6|25651.6|1
1728907130000|2024-10-14 11:58:50|25670.1|25650.1|25670.1|25650.1|25670.1|25650.1|25670.1|25650.1|0
1728907140000|2024-10-14 11:59:00|25668.1|25648.1|25666.6|25646.6|25668.1|25648.1|25666.6|25646.6|0
1728907160000|2024-10-14 11:59:20|25665.6|25645.6|25665.6|25645.6|25665.6|25645.6|25665.6|25645.6|0
1728907180000|2024-10-14 11:59:40|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|0
1728907190000|2024-10-14 11:59:50|25665.6|25645.6|25665.6|25645.6|25666.6|25646.6|25665.6|25645.6|0
1728907200000|2024-10-14 12:00:00|25669.6|25649.6|25691.6|25671.6|25691.6|25671.6|25669.6|25649.6|9
1728907210000|2024-10-14 12:00:10|25695.6|25675.6|25698.1|25678.1|25699.6|25679.6|25695.6|25675.6|5
1728907230000|2024-10-14 12:00:30|25692.1|25672.1|25672.1|25652.1|25692.1|25672.1|25672.1|25644.6|18
1728907240000|2024-10-14 12:00:40|25671.1|25651.1|25665.6|25645.6|25671.1|25651.1|25665.6|25645.6|0
1728907260000|2024-10-14 12:01:00|25664.6|25644.6|25678.1|25658.1|25678.1|25658.1|25660.6|25640.6|6
1728907270000|2024-10-14 12:01:10|25676.6|25656.6|25663.1|25643.1|25676.6|25656.6|25663.1|25643.1|2
1728907280000|2024-10-14 12:01:20|25664.1|25644.1|25664.1|25644.1|25664.1|25644.1|25664.1|25644.1|7
1728907290000|2024-10-14 12:01:30|25667.1|25647.1|25677.6|25657.6|25677.6|25657.6|25667.1|25647.1|0
1728907300000|2024-10-14 12:01:40|25680.6|25660.6|25663.1|25643.1|25680.6|25660.6|25663.1|25643.1|3
1728907310000|2024-10-14 12:01:50|25665.6|25645.6|25666.1|25646.1|25668.1|25648.1|25665.6|25645.6|0
1728907320000|2024-10-14 12:02:00|25663.1|25643.1|25654.1|25634.1|25663.1|25643.1|25654.1|25634.1|28
1728907330000|2024-10-14 12:02:10|25651.1|25631.1|25635.6|25615.6|25651.1|25631.1|25635.6|25615.6|1
1728907340000|2024-10-14 12:02:20|25634.6|25614.6|25635.6|25615.6|25635.6|25615.6|25634.1|25614.1|0
1728907350000|2024-10-14 12:02:30|25633.1|25613.1|25634.6|25614.6|25635.6|25615.6|25633.1|25613.1|0
1728907360000|2024-10-14 12:02:40|25634.1|25614.1|25633.1|25613.1|25638.1|25618.1|25633.1|25613.1|5
1728907370000|2024-10-14 12:02:50|25634.1|25614.1|25638.1|25618.1|25638.1|25618.1|25634.1|25614.1|0
1728907380000|2024-10-14 12:03:00|25637.1|25617.1|25644.1|25624.1|25644.1|25624.1|25635.6|25615.6|8
1728907390000|2024-10-14 12:03:10|25644.6|25624.6|25638.1|25618.1|25648.1|25628.1|25638.1|25618.1|8
1728907400000|2024-10-14 12:03:20|25632.1|25612.1|25632.1|25612.1|25632.1|25612.1|25632.1|25612.1|0
1728907410000|2024-10-14 12:03:30|||||||||1
1728907430000|2024-10-14 12:03:50|25629.6|25609.6|25626.1|25606.1|25629.6|25609.6|25626.1|25606.1|1
1728907440000|2024-10-14 12:04:00|25624.6|25604.6|25624.6|25584.6|25624.6|25604.6|25624.6|25584.6|1
1728907470000|2024-10-14 12:04:30|25607.1|25587.1|25597.6|25577.6|25607.1|25587.1|25597.6|25577.6|3
1728907480000|2024-10-14 12:04:40|25595.6|25575.6|25604.6|25564.6|25604.6|25575.6|25595.6|25564.6|2
1728907500000|2024-10-14 12:05:00|25597.1|25577.1|25594.6|25574.6|25597.1|25577.1|25594.6|25574.6|11
1728907510000|2024-10-14 12:05:10|25592.1|25572.1|25592.1|25572.1|25592.1|25572.1|25592.1|25572.1|3
1728907520000|2024-10-14 12:05:20|25594.6|25574.6|25604.1|25584.1|25604.1|25584.1|25594.6|25574.6|5
1728907530000|2024-10-14 12:05:30|25605.1|25585.1|25623.1|25603.1|25623.1|25603.1|25605.1|25585.1|1
1728907540000|2024-10-14 12:05:40|||||||||1
1728907550000|2024-10-14 12:05:50|25628.6|25608.6|25639.1|25619.1|25639.1|25619.1|25628.6|25608.6|4
1728907570000|2024-10-14 12:06:10|||||||||1
1728907590000|2024-10-14 12:06:30|25640.6|25620.6|25640.6|25620.6|25640.6|25620.6|25640.6|25620.6|0
1728907600000|2024-10-14 12:06:40|25639.1|25619.1|25639.1|25619.1|25639.1|25619.1|25639.1|25619.1|0
1728907610000|2024-10-14 12:06:50|||||||||1
1728907620000|2024-10-14 12:07:00|25641.6|25621.6|25641.6|25621.6|25641.6|25621.6|25641.6|25621.6|11
1728907630000|2024-10-14 12:07:10|25640.6|25620.6|25636.1|25616.1|25640.6|25620.6|25636.1|25616.1|8
1728907650000|2024-10-14 12:07:30|25632.1|25612.1|25631.1|25611.1|25632.1|25612.1|25631.1|25611.1|0
1728907660000|2024-10-14 12:07:40|25628.1|25608.1|25628.1|25608.1|25628.1|25608.1|25628.1|25608.1|2
1728907670000|2024-10-14 12:07:50|25626.1|25606.1|25615.6|25595.6|25626.1|25606.1|25614.6|25594.6|8
1728907680000|2024-10-14 12:08:00|25616.6|25596.6|25630.1|25610.1|25630.1|25610.1|25616.6|25596.6|4
1728907690000|2024-10-14 12:08:10|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|0
1728907740000|2024-10-14 12:09:00|25635.6|25615.6|25635.6|25615.6|25635.6|25615.6|25635.6|25615.6|2
1728907750000|2024-10-14 12:09:10|25636.6|25616.6|25638.1|25618.1|25638.1|25618.1|25636.6|25616.6|1
1728907770000|2024-10-14 12:09:30|25639.1|25619.1|25640.6|25620.6|25640.6|25620.6|25639.1|25619.1|1
1728907780000|2024-10-14 12:09:40|25639.6|25619.6|25638.1|25618.1|25639.6|25619.6|25638.1|25618.1|0
1728907800000|2024-10-14 12:10:00|25643.1|25623.1|25653.6|25633.6|25659.1|25633.6|25643.1|25615.1|5
1728907810000|2024-10-14 12:10:10|25658.1|25638.1|25658.1|25638.1|25658.1|25638.1|25658.1|25638.1|1
1728907820000|2024-10-14 12:10:20|25663.1|25643.1|25665.6|25645.6|25665.6|25645.6|25663.1|25643.1|9
1728907830000|2024-10-14 12:10:30|25658.1|25638.1|25655.6|25635.6|25658.1|25638.1|25655.6|25635.6|1
1728907860000|2024-10-14 12:11:00|25653.1|25633.1|25653.1|25633.1|25653.1|25633.1|25653.1|25633.1|0
1728907870000|2024-10-14 12:11:10|25652.1|25632.1|25655.6|25635.6|25655.6|25635.6|25650.6|25630.6|0
1728907880000|2024-10-14 12:11:20|||||||||2
1728907890000|2024-10-14 12:11:30|25663.6|25643.6|25683.6|25663.6|25683.6|25663.6|25663.6|25643.6|5
1728907900000|2024-10-14 12:11:40|25687.1|25667.1|25678.1|25658.1|25687.1|25667.1|25678.1|25658.1|4
1728907920000|2024-10-14 12:12:00|25675.1|25655.1|25675.1|25655.1|25675.1|25655.1|25675.1|25655.1|3
1728907940000|2024-10-14 12:12:20|25676.1|25656.1|25678.1|25658.1|25678.1|25658.1|25676.1|25656.1|3
1728907950000|2024-10-14 12:12:30|25679.6|25659.6|25679.6|25659.6|25679.6|25659.6|25679.6|25659.6|0
1728907980000|2024-10-14 12:13:00|25680.6|25660.6|25686.6|25666.6|25686.6|25666.6|25680.6|25660.6|3
1728907990000|2024-10-14 12:13:10|25684.1|25664.1|25684.1|25664.1|25684.1|25664.1|25684.1|25664.1|4
1728908010000|2024-10-14 12:13:30|25683.1|25663.1|25682.1|25662.1|25683.1|25663.1|25682.1|25662.1|5
1728908020000|2024-10-14 12:13:40|25680.6|25660.6|25671.1|25651.1|25680.6|25660.6|25671.1|25651.1|4
1728908030000|2024-10-14 12:13:50|25667.6|25647.6|25662.1|25642.1|25667.6|25647.6|25662.1|25642.1|5
1728908040000|2024-10-14 12:14:00|25657.6|25637.6|25651.6|25631.6|25657.6|25637.6|25649.6|25629.6|5
1728908050000|2024-10-14 12:14:10|25653.1|25633.1|25653.1|25633.1|25653.1|25633.1|25653.1|25633.1|0
1728908080000|2024-10-14 12:14:40|||||||||3
1728908100000|2024-10-14 12:15:00|25652.1|25632.1|25655.6|25635.6|25655.6|25635.6|25652.1|25632.1|2
1728908110000|2024-10-14 12:15:10|25660.6|25640.6|25673.1|25653.1|25673.1|25653.1|25660.6|25640.6|5
1728908120000|2024-10-14 12:15:20|25678.1|25658.1|25683.1|25663.1|25683.1|25663.1|25678.1|25658.1|1
1728908130000|2024-10-14 12:15:30|25688.1|25668.1|25688.1|25668.1|25688.1|25668.1|25688.1|25668.1|0
1728908140000|2024-10-14 12:15:40|25689.1|25669.1|25688.1|25668.1|25690.6|25670.6|25688.1|25668.1|5
1728908150000|2024-10-14 12:15:50|25690.6|25670.6|25688.1|25668.1|25690.6|25670.6|25688.1|25668.1|0
1728908160000|2024-10-14 12:16:00|25683.1|25663.1|25682.1|25662.1|25683.1|25663.1|25682.1|25662.1|1
1728908170000|2024-10-14 12:16:10|25680.6|25660.6|25683.1|25663.1|25683.1|25663.1|25680.6|25660.6|4
1728908180000|2024-10-14 12:16:20|25688.1|25668.1|25691.6|25671.6|25691.6|25671.6|25688.1|25668.1|1
1728908190000|2024-10-14 12:16:30|25693.1|25673.1|25693.1|25673.1|25693.1|25673.1|25693.1|25673.1|0
1728908220000|2024-10-14 12:17:00|25690.6|25670.6|25688.6|25668.6|25690.6|25670.6|25688.6|25668.6|1
1728908230000|2024-10-14 12:17:10|25686.1|25666.1|25686.1|25666.1|25686.1|25666.1|25686.1|25666.1|0
1728908240000|2024-10-14 12:17:20|25684.6|25664.6|25680.6|25660.6|25684.6|25664.6|25680.6|25660.6|0
1728908250000|2024-10-14 12:17:30|25686.1|25646.1|25685.1|25645.1|25686.1|25646.1|25685.1|25645.1|11
1728908260000|2024-10-14 12:17:40|25680.6|25640.6|25663.1|25643.1|25680.6|25644.6|25663.1|25640.6|5
1728908290000|2024-10-14 12:18:10|25666.1|25646.1|25675.1|25655.1|25675.1|25655.1|25666.1|25646.1|5
1728908310000|2024-10-14 12:18:30|25674.1|25654.1|25675.1|25655.1|25675.1|25655.1|25674.1|25654.1|8
1728908320000|2024-10-14 12:18:40|25676.6|25656.6|25676.6|25656.6|25676.6|25656.6|25676.6|25656.6|4
1728908330000|2024-10-14 12:18:50|25677.6|25657.6|25676.6|25656.6|25677.6|25657.6|25676.6|25656.6|6
1728908340000|2024-10-14 12:19:00|25678.6|25658.6|25685.6|25665.6|25685.6|25665.6|25678.6|25658.6|8
1728908350000|2024-10-14 12:19:10|||||||||1
1728908360000|2024-10-14 12:19:20|25688.1|25668.1|25685.6|25665.6|25688.1|25668.1|25685.6|25665.6|5
1728908370000|2024-10-14 12:19:30|25683.1|25663.1|25681.1|25661.1|25683.1|25663.1|25681.1|25661.1|3
1728908380000|2024-10-14 12:19:40|25677.1|25657.1|25672.1|25652.1|25677.1|25657.1|25672.1|25652.1|1
1728908400000|2024-10-14 12:20:00|25670.6|25650.6|25678.1|25658.1|25678.1|25658.1|25670.6|25650.6|5
1728908410000|2024-10-14 12:20:10|||||||||1
1728908420000|2024-10-14 12:20:20|25680.6|25660.6|25680.6|25660.6|25680.6|25660.6|25680.6|25660.6|1
1728908430000|2024-10-14 12:20:30|25683.1|25663.1|25683.1|25663.1|25683.1|25663.1|25683.1|25663.1|11
1728908450000|2024-10-14 12:20:50|25685.6|25665.6|25684.6|25664.6|25685.6|25665.6|25684.6|25664.6|0
1728908480000|2024-10-14 12:21:20|25685.6|25665.6|25685.6|25665.6|25685.6|25665.6|25684.6|25664.6|3
1728908490000|2024-10-14 12:21:30|||||||||1
1728908520000|2024-10-14 12:22:00|25684.1|25664.1|25684.1|25664.1|25684.1|25664.1|25684.1|25664.1|0
1728908530000|2024-10-14 12:22:10|25685.6|25665.6|25685.6|25665.6|25685.6|25665.6|25685.6|25665.6|2
1728908540000|2024-10-14 12:22:20|25688.1|25668.1|25692.1|25672.1|25693.6|25673.6|25688.1|25668.1|7
1728908550000|2024-10-14 12:22:30|25693.1|25673.1|25693.1|25673.1|25693.1|25673.1|25692.1|25672.1|1
1728908560000|2024-10-14 12:22:40|25691.1|25671.1|25680.6|25660.6|25691.1|25671.1|25680.6|25660.6|3
1728908570000|2024-10-14 12:22:50|25679.1|25659.1|25675.6|25655.6|25679.1|25659.1|25675.6|25655.6|2
1728908580000|2024-10-14 12:23:00|25674.1|25654.1|25664.1|25644.1|25674.1|25654.1|25664.1|25644.1|0
1728908590000|2024-10-14 12:23:10|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|25664.1|25644.1|0
1728908600000|2024-10-14 12:23:20|||||||||1
1728908610000|2024-10-14 12:23:30|25664.6|25644.6|25656.6|25636.6|25664.6|25644.6|25656.6|25636.6|4
1728908620000|2024-10-14 12:23:40|25654.1|25634.1|25650.6|25630.6|25654.1|25634.1|25650.6|25630.6|9
1728908630000|2024-10-14 12:23:50|25651.6|25631.6|25651.6|25631.6|25651.6|25631.6|25651.6|25631.6|0
1728908660000|2024-10-14 12:24:20|25649.6|25629.6|25649.6|25629.6|25649.6|25629.6|25649.6|25629.6|1
1728908680000|2024-10-14 12:24:40|25648.6|25628.6|25655.1|25635.1|25655.1|25635.1|25643.1|25623.1|11
1728908690000|2024-10-14 12:24:50|25656.6|25636.6|25660.1|25640.1|25660.1|25640.1|25656.6|25636.6|1
1728908710000|2024-10-14 12:25:10|25663.1|25643.1|25659.6|25639.6|25669.1|25649.1|25659.6|25639.6|3
1728908760000|2024-10-14 12:26:00|25653.1|25633.1|25653.1|25633.1|25653.1|25633.1|25653.1|25633.1|0
1728908770000|2024-10-14 12:26:10|25651.6|25631.6|25651.6|25631.6|25651.6|25631.6|25651.6|25631.6|0
1728908780000|2024-10-14 12:26:20|25643.1|25623.1|25643.1|25623.1|25643.1|25623.1|25643.1|25623.1|2
1728908800000|2024-10-14 12:26:40|25641.1|25621.1|25649.6|25629.6|25650.6|25630.6|25639.6|25619.6|4
1728908820000|2024-10-14 12:27:00|25646.6|25626.6|25666.6|25626.6|25666.6|25634.1|25646.1|25626.1|1
1728908840000|2024-10-14 12:27:20|25657.6|25637.6|25659.1|25639.1|25659.1|25639.1|25657.6|25637.6|0
1728908860000|2024-10-14 12:27:40|25660.6|25640.6|25653.1|25633.1|25668.1|25641.6|25653.1|25628.1|7
1728908870000|2024-10-14 12:27:50|25650.6|25630.6|25649.6|25629.6|25650.6|25630.6|25649.6|25629.6|0
1728908880000|2024-10-14 12:28:00|||||||||1
1728908890000|2024-10-14 12:28:10|25648.1|25628.1|25642.1|25622.1|25648.1|25628.1|25642.1|25622.1|6
1728908900000|2024-10-14 12:28:20|25640.6|25620.6|25638.6|25618.6|25640.6|25620.6|25638.6|25618.6|2
1728908910000|2024-10-14 12:28:30|25637.6|25617.6|25637.6|25617.6|25637.6|25617.6|25637.6|25617.6|2
1728908920000|2024-10-14 12:28:40|25632.1|25612.1|25620.6|25600.6|25632.1|25612.1|25620.6|25600.6|6
1728908930000|2024-10-14 12:28:50|25619.6|25599.6|25615.6|25595.6|25619.6|25599.6|25615.6|25595.6|3
1728908950000|2024-10-14 12:29:10|||||||||2
1728908960000|2024-10-14 12:29:20|||||||||1
1728908970000|2024-10-14 12:29:30|25614.6|25594.6|25609.6|25589.6|25614.6|25594.6|25609.6|25589.6|1
1728908980000|2024-10-14 12:29:40|||||||||1
1728909000000|2024-10-14 12:30:00|25612.6|25592.6|25641.6|25621.6|25641.6|25621.6|25612.6|25592.6|11
1728909010000|2024-10-14 12:30:10|||||||||1
1728909020000|2024-10-14 12:30:20|25645.6|25625.6|25653.1|25633.1|25653.1|25633.1|25645.6|25625.6|12
1728909030000|2024-10-14 12:30:30|||||||||5
1728909050000|2024-10-14 12:30:50|25656.6|25636.6|25667.1|25647.1|25667.1|25647.1|25656.6|25636.6|7
1728909060000|2024-10-14 12:31:00|25668.1|25648.1|25665.6|25645.6|25668.1|25648.1|25665.6|25645.6|3
1728909070000|2024-10-14 12:31:10|25669.1|25649.1|25669.1|25649.1|25669.1|25649.1|25669.1|25649.1|2
1728909080000|2024-10-14 12:31:20|25670.1|25650.1|25671.6|25651.6|25671.6|25651.6|25670.1|25650.1|3
1728909090000|2024-10-14 12:31:30|25670.6|25650.6|25671.6|25651.6|25671.6|25651.6|25670.6|25650.6|1
1728909100000|2024-10-14 12:31:40|25674.1|25654.1|25674.1|25654.1|25674.1|25654.1|25674.1|25654.1|2
1728909120000|2024-10-14 12:32:00|25675.1|25655.1|25683.1|25663.1|25683.1|25663.1|25674.1|25654.1|4
1728909130000|2024-10-14 12:32:10|25681.6|25661.6|25681.6|25661.6|25681.6|25661.6|25681.6|25661.6|2
1728909140000|2024-10-14 12:32:20|25680.6|25660.6|25677.6|25657.6|25680.6|25660.6|25675.6|25655.6|13
1728909150000|2024-10-14 12:32:30|25679.1|25659.1|25690.6|25670.6|25690.6|25670.6|25679.1|25659.1|1
1728909160000|2024-10-14 12:32:40|25689.6|25669.6|25688.1|25668.1|25689.6|25669.6|25688.1|25668.1|2
1728909180000|2024-10-14 12:33:00|25687.1|25667.1|25688.1|25668.1|25688.1|25668.1|25687.1|25667.1|29
1728909190000|2024-10-14 12:33:10|25709.1|25689.1|25724.1|25704.1|25724.1|25704.1|25709.1|25689.1|10
1728909200000|2024-10-14 12:33:20|25725.6|25705.6|25733.1|25713.1|25733.1|25713.1|25725.6|25705.6|20
1728909210000|2024-10-14 12:33:30|||||||||9
1728909220000|2024-10-14 12:33:40|25734.6|25714.6|25719.1|25699.1|25735.6|25715.6|25719.1|25699.1|3
1728909230000|2024-10-14 12:33:50|25718.1|25698.1|25715.6|25695.6|25720.6|25700.6|25715.6|25695.6|3
1728909240000|2024-10-14 12:34:00|25717.6|25697.6|25721.6|25701.6|25721.6|25701.6|25717.6|25697.6|17
1728909250000|2024-10-14 12:34:10|25720.6|25700.6|25720.6|25700.6|25720.6|25700.6|25720.6|25700.6|0
1728909260000|2024-10-14 12:34:20|25718.1|25698.1|25713.1|25693.1|25718.1|25698.1|25713.1|25693.1|7
1728909270000|2024-10-14 12:34:30|25710.6|25690.6|25708.1|25688.1|25710.6|25690.6|25708.1|25688.1|2
1728909280000|2024-10-14 12:34:40|25709.1|25689.1|25710.6|25690.6|25714.1|25694.1|25709.1|25689.1|5
1728909290000|2024-10-14 12:34:50|25708.1|25688.1|25708.1|25688.1|25708.1|25688.1|25708.1|25688.1|0
1728909300000|2024-10-14 12:35:00|25707.1|25687.1|25707.1|25687.1|25707.1|25687.1|25707.1|25687.1|1
1728909310000|2024-10-14 12:35:10|25705.6|25685.6|25714.1|25694.1|25714.1|25694.1|25705.6|25685.6|8
1728909330000|2024-10-14 12:35:30|25715.1|25695.1|25715.1|25695.1|25715.1|25695.1|25712.6|25692.6|4
1728909340000|2024-10-14 12:35:40|||||||||2
1728909350000|2024-10-14 12:35:50|25716.1|25696.1|25717.6|25697.6|25720.1|25700.1|25716.1|25696.1|2
1728909370000|2024-10-14 12:36:10|25719.1|25699.1|25714.1|25694.1|25719.1|25699.1|25714.1|25694.1|2
1728909380000|2024-10-14 12:36:20|25712.6|25692.6|25720.1|25680.1|25720.1|25692.6|25712.6|25680.1|1
1728909390000|2024-10-14 12:36:30|25712.6|25692.6|25712.6|25692.6|25712.6|25692.6|25712.6|25692.6|0
1728909400000|2024-10-14 12:36:40|25714.1|25694.1|25713.1|25693.1|25714.1|25694.1|25713.1|25693.1|4
1728909410000|2024-10-14 12:36:50|25709.1|25689.1|25706.6|25686.6|25709.1|25689.1|25706.6|25686.6|3
1728909420000|2024-10-14 12:37:00|25711.6|25691.6|25711.6|25691.6|25711.6|25691.6|25709.1|25689.1|1
1728909430000|2024-10-14 12:37:10|25709.6|25689.6|25706.6|25686.6|25709.6|25689.6|25706.6|25686.6|0
1728909440000|2024-10-14 12:37:20|25703.6|25683.6|25701.1|25681.1|25703.6|25683.6|25701.1|25681.1|3
1728909450000|2024-10-14 12:37:30|25699.6|25679.6|25699.6|25679.6|25699.6|25679.6|25699.6|25679.6|1
1728909460000|2024-10-14 12:37:40|25702.1|25682.1|25702.1|25682.1|25702.1|25682.1|25702.1|25682.1|0
1728909470000|2024-10-14 12:37:50|25698.1|25678.1|25698.1|25678.1|25698.1|25678.1|25698.1|25678.1|3
1728909480000|2024-10-14 12:38:00|25695.6|25675.6|25687.1|25667.1|25695.6|25675.6|25687.1|25667.1|2
1728909490000|2024-10-14 12:38:10|25684.6|25664.6|25677.1|25657.1|25684.6|25664.6|25677.1|25657.1|5
1728909500000|2024-10-14 12:38:20|25675.6|25655.6|25675.6|25655.6|25675.6|25655.6|25675.6|25655.6|1
1728909510000|2024-10-14 12:38:30|25672.1|25652.1|25672.1|25652.1|25672.1|25652.1|25672.1|25652.1|4
1728909520000|2024-10-14 12:38:40|25670.1|25650.1|25657.1|25637.1|25670.1|25650.1|25657.1|25637.1|2
1728909530000|2024-10-14 12:38:50|25655.6|25635.6|25655.6|25635.6|25655.6|25635.6|25655.6|25635.6|2
1728909540000|2024-10-14 12:39:00|25654.6|25634.6|25655.6|25635.6|25655.6|25635.6|25654.6|25634.6|3
1728909550000|2024-10-14 12:39:10|25654.6|25634.6|25654.6|25634.6|25654.6|25634.6|25654.6|25634.6|4
1728909560000|2024-10-14 12:39:20|25655.6|25635.6|25654.6|25634.6|25655.6|25635.6|25654.6|25634.6|0
1728909570000|2024-10-14 12:39:30|25655.6|25635.6|25655.6|25635.6|25655.6|25635.6|25655.6|25635.6|1
1728909580000|2024-10-14 12:39:40|25659.6|25639.6|25659.6|25639.6|25659.6|25639.6|25659.6|25639.6|1
1728909590000|2024-10-14 12:39:50|25671.6|25631.6|25673.1|25653.1|25674.6|25653.1|25671.6|25631.6|1
1728909600000|2024-10-14 12:40:00|25675.6|25655.6|25678.1|25658.1|25678.1|25658.1|25674.6|25654.6|5
1728909610000|2024-10-14 12:40:10|25679.1|25659.1|25696.6|25676.6|25704.6|25676.6|25679.1|25659.1|7
1728909620000|2024-10-14 12:40:20|25698.1|25678.1|25695.6|25675.6|25699.1|25679.1|25695.6|25675.6|5
1728909630000|2024-10-14 12:40:30|25694.6|25674.6|25693.1|25673.1|25694.6|25674.6|25693.1|25673.1|1
1728909640000|2024-10-14 12:40:40|||||||||2
1728909650000|2024-10-14 12:40:50|||||||||1
1728909660000|2024-10-14 12:41:00|25691.6|25671.6|25690.6|25670.6|25691.6|25671.6|25690.6|25670.6|0
1728909680000|2024-10-14 12:41:20|25685.6|25665.6|25664.6|25644.6|25685.6|25665.6|25663.6|25643.6|3
1728909690000|2024-10-14 12:41:30|25663.1|25643.1|25665.6|25645.6|25665.6|25645.6|25663.1|25643.1|1
1728909700000|2024-10-14 12:41:40|25663.1|25643.1|25657.1|25637.1|25669.1|25643.1|25657.1|25626.6|4
1728909710000|2024-10-14 12:41:50|25654.1|25634.1|25645.6|25625.6|25654.1|25634.1|25645.6|25625.6|2
1728909720000|2024-10-14 12:42:00|25643.1|25623.1|25643.1|25623.1|25643.1|25623.1|25643.1|25623.1|2
1728909730000|2024-10-14 12:42:10|25642.1|25622.1|25635.6|25615.6|25642.1|25622.1|25633.1|25613.1|2
1728909740000|2024-10-14 12:42:20|25638.1|25618.1|25648.1|25628.1|25648.1|25628.1|25638.1|25618.1|11
1728909780000|2024-10-14 12:43:00|||||||||1
1728909790000|2024-10-14 12:43:10|25646.6|25626.6|25651.6|25631.6|25651.6|25631.6|25646.6|25626.6|3
1728909800000|2024-10-14 12:43:20|25653.1|25633.1|25655.6|25635.6|25655.6|25635.6|25653.1|25633.1|2
1728909820000|2024-10-14 12:43:40|25656.6|25636.6|25655.6|25635.6|25656.6|25636.6|25655.6|25635.6|3
1728909830000|2024-10-14 12:43:50|25654.6|25634.6|25645.6|25625.6|25654.6|25634.6|25645.6|25625.6|7
1728909840000|2024-10-14 12:44:00|25638.1|25618.1|25638.1|25618.1|25638.1|25618.1|25638.1|25618.1|1
1728909850000|2024-10-14 12:44:10|25630.6|25610.6|25629.6|25609.6|25630.6|25610.6|25629.6|25609.6|1
1728909870000|2024-10-14 12:44:30|25628.1|25608.1|25605.6|25585.6|25628.1|25608.1|25605.6|25585.6|13
1728909880000|2024-10-14 12:44:40|25603.1|25583.1|25608.1|25588.1|25608.1|25588.1|25603.1|25583.1|11
1728909890000|2024-10-14 12:44:50|25610.6|25590.6|25607.1|25587.1|25611.6|25591.6|25607.1|25587.1|5
1728909900000|2024-10-14 12:45:00|25605.6|25585.6|25599.6|25559.6|25607.1|25587.1|25590.6|25559.6|11
1728909910000|2024-10-14 12:45:10|25586.1|25566.1|25583.1|25563.1|25586.1|25566.1|25582.1|25562.1|9
1728909920000|2024-10-14 12:45:20|25585.6|25565.6|25586.6|25566.6|25586.6|25566.6|25585.6|25565.6|3
1728909930000|2024-10-14 12:45:30|25584.1|25564.1|25584.1|25564.1|25584.1|25564.1|25584.1|25564.1|3
1728909940000|2024-10-14 12:45:40|25585.6|25565.6|25590.1|25570.1|25590.1|25570.1|25585.6|25565.6|7
1728909950000|2024-10-14 12:45:50|25593.1|25573.1|25601.6|25581.6|25601.6|25581.6|25593.1|25573.1|3
1728909960000|2024-10-14 12:46:00|25602.6|25582.6|25607.6|25587.6|25607.6|25587.6|25602.6|25582.6|3
1728909970000|2024-10-14 12:46:10|25618.6|25578.6|25607.6|25587.6|25618.6|25587.6|25607.6|25578.6|1
1728909990000|2024-10-14 12:46:30|25611.1|25591.1|25611.1|25591.1|25611.1|25591.1|25611.1|25591.1|1
1728910000000|2024-10-14 12:46:40|25612.1|25592.1|25620.6|25600.6|25620.6|25600.6|25612.1|25592.1|2
1728910010000|2024-10-14 12:46:50|25623.6|25603.6|25626.6|25606.6|25626.6|25606.6|25623.6|25603.6|1
1728910020000|2024-10-14 12:47:00|25628.1|25608.1|25628.1|25608.1|25628.1|25608.1|25628.1|25608.1|1
1728910040000|2024-10-14 12:47:20|25633.1|25613.1|25638.1|25618.1|25638.1|25618.1|25633.1|25613.1|8
1728910050000|2024-10-14 12:47:30|25641.6|25621.6|25638.1|25618.1|25641.6|25621.6|25638.1|25618.1|2
1728910070000|2024-10-14 12:47:50|25635.6|25615.6|25634.1|25614.1|25644.6|25615.6|25634.1|25603.1|2
1728910080000|2024-10-14 12:48:00|||||||||1
1728910090000|2024-10-14 12:48:10|25636.6|25616.6|25643.6|25623.6|25643.6|25623.6|25636.6|25616.6|1
1728910100000|2024-10-14 12:48:20|25645.1|25625.1|25644.1|25624.1|25645.1|25625.1|25644.1|25624.1|2
1728910110000|2024-10-14 12:48:30|25645.6|25625.6|25648.1|25628.1|25648.1|25628.1|25645.6|25625.6|0
1728910120000|2024-10-14 12:48:40|||||||||1
1728910130000|2024-10-14 12:48:50|25647.1|25627.1|25640.6|25620.6|25647.1|25627.1|25640.6|25620.6|0
1728910150000|2024-10-14 12:49:10|25641.6|25621.6|25648.1|25628.1|25648.1|25628.1|25641.6|25621.6|1
1728910160000|2024-10-14 12:49:20|25649.1|25629.1|25653.1|25633.1|25653.1|25633.1|25649.1|25629.1|5
1728910170000|2024-10-14 12:49:30|25652.1|25632.1|25638.1|25618.1|25652.1|25632.1|25638.1|25618.1|14
1728910200000|2024-10-14 12:50:00|25640.6|25620.6|25641.6|25621.6|25643.1|25623.1|25640.6|25620.6|8
1728910210000|2024-10-14 12:50:10|25645.6|25625.6|25650.6|25630.6|25650.6|25630.6|25645.6|25625.6|5
1728910220000|2024-10-14 12:50:20|25651.6|25631.6|25652.1|25632.1|25657.1|25637.1|25651.6|25631.6|4
1728910230000|2024-10-14 12:50:30|25651.1|25631.1|25648.1|25628.1|25651.1|25631.1|25648.1|25628.1|0
1728910240000|2024-10-14 12:50:40|25643.1|25623.1|25639.1|25619.1|25645.6|25625.6|25639.1|25619.1|3
1728910250000|2024-10-14 12:50:50|25637.1|25617.1|25628.1|25608.1|25643.1|25617.1|25628.1|25603.1|3
1728910260000|2024-10-14 12:51:00|25624.6|25604.6|25624.6|25604.6|25624.6|25604.6|25624.6|25604.6|0
1728910270000|2024-10-14 12:51:10|||||||||2
1728910290000|2024-10-14 12:51:30|25622.1|25602.1|25621.1|25601.1|25622.1|25602.1|25621.1|25601.1|0
1728910300000|2024-10-14 12:51:40|25618.1|25598.1|25645.6|25625.6|25645.6|25625.6|25615.6|25595.6|23
1728910340000|2024-10-14 12:52:20|25646.6|25626.6|25648.1|25628.1|25649.1|25629.1|25646.6|25626.6|4
1728910350000|2024-10-14 12:52:30|25646.6|25626.6|25649.1|25629.1|25649.1|25629.1|25646.6|25626.6|0
1728910360000|2024-10-14 12:52:40|25651.6|25631.6|25650.6|25630.6|25651.6|25631.6|25650.6|25630.6|1
1728910370000|2024-10-14 12:52:50|25649.6|25629.6|25645.6|25625.6|25649.6|25629.6|25645.6|25625.6|0
1728910380000|2024-10-14 12:53:00|25643.6|25623.6|25640.6|25620.6|25643.6|25623.6|25640.6|25620.6|1
1728910390000|2024-10-14 12:53:10|25638.1|25618.1|25638.1|25618.1|25638.1|25618.1|25638.1|25618.1|3
1728910410000|2024-10-14 12:53:30|25635.6|25615.6|25635.6|25615.6|25635.6|25615.6|25635.6|25615.6|1
1728910420000|2024-10-14 12:53:40|25634.1|25614.1|25634.1|25614.1|25634.1|25614.1|25634.1|25614.1|3
1728910430000|2024-10-14 12:53:50|25631.6|25611.6|25631.6|25611.6|25631.6|25611.6|25631.6|25611.6|1
1728910450000|2024-10-14 12:54:10|||||||||5
1728910460000|2024-10-14 12:54:20|25629.1|25609.1|25629.1|25609.1|25629.1|25609.1|25629.1|25609.1|3
1728910470000|2024-10-14 12:54:30|25630.6|25610.6|25629.6|25609.6|25630.6|25610.6|25629.6|25609.6|1
1728910480000|2024-10-14 12:54:40|25628.6|25608.6|25624.1|25604.1|25628.6|25608.6|25624.1|25604.1|0
1728910490000|2024-10-14 12:54:50|||||||||3
1728910520000|2024-10-14 12:55:20|25625.1|25605.1|25625.1|25605.1|25625.1|25605.1|25625.1|25605.1|1
1728910540000|2024-10-14 12:55:40|||||||||1
1728910560000|2024-10-14 12:56:00|25629.1|25609.1|25630.1|25610.1|25630.1|25610.1|25629.1|25609.1|5
1728910570000|2024-10-14 12:56:10|25631.6|25611.6|25633.1|25613.1|25633.1|25613.1|25631.6|25611.6|0
1728910580000|2024-10-14 12:56:20|25636.6|25616.6|25642.6|25622.6|25642.6|25622.6|25636.6|25616.6|1
1728910590000|2024-10-14 12:56:30|25645.6|25625.6|25652.6|25632.6|25652.6|25632.6|25645.6|25625.6|1
1728910610000|2024-10-14 12:56:50|25655.1|25635.1|25655.1|25635.1|25655.1|25635.1|25655.1|25635.1|7
1728910620000|2024-10-14 12:57:00|25656.6|25636.6|25656.6|25636.6|25656.6|25636.6|25656.6|25636.6|1
1728910660000|2024-10-14 12:57:40|25658.1|25638.1|25660.6|25640.6|25660.6|25640.6|25658.1|25638.1|2
1728910670000|2024-10-14 12:57:50|25661.6|25641.6|25664.1|25644.1|25665.6|25645.6|25660.6|25640.6|6
1728910680000|2024-10-14 12:58:00|25663.1|25643.1|25660.6|25640.6|25663.1|25643.1|25660.6|25640.6|1
1728910690000|2024-10-14 12:58:10|25659.1|25639.1|25659.1|25639.1|25659.1|25639.1|25659.1|25639.1|0
1728910700000|2024-10-14 12:58:20|25656.6|25636.6|25656.6|25636.6|25656.6|25636.6|25656.6|25636.6|4
1728910710000|2024-10-14 12:58:30|||||||||1
1728910720000|2024-10-14 12:58:40|25653.1|25633.1|25651.6|25631.6|25653.1|25633.1|25651.6|25631.6|1
1728910730000|2024-10-14 12:58:50|25649.1|25629.1|25646.6|25626.6|25649.1|25629.1|25646.6|25626.6|1
1728910750000|2024-10-14 12:59:10|25645.6|25625.6|25644.1|25624.1|25645.6|25625.6|25644.1|25624.1|1
1728910760000|2024-10-14 12:59:20|25642.1|25622.1|25638.1|25618.1|25642.1|25622.1|25637.1|25617.1|0
1728910770000|2024-10-14 12:59:30|25635.6|25615.6|25635.6|25615.6|25635.6|25615.6|25635.6|25615.6|0
1728910790000|2024-10-14 12:59:50|25638.1|25618.1|25638.1|25618.1|25638.1|25618.1|25638.1|25618.1|1
1728910800000|2024-10-14 13:00:00|25639.1|25619.1|25646.1|25626.1|25648.6|25628.6|25639.1|25619.1|1
1728910810000|2024-10-14 13:00:10|25648.6|25628.6|25654.1|25634.1|25654.1|25634.1|25648.6|25628.6|3
1728910820000|2024-10-14 13:00:20|25653.1|25633.1|25651.6|25631.6|25653.1|25633.1|25651.6|25631.6|2
1728910830000|2024-10-14 13:00:30|25650.1|25630.1|25653.1|25633.1|25653.1|25633.1|25649.1|25629.1|1
1728910840000|2024-10-14 13:00:40|25655.6|25635.6|25655.6|25635.6|25655.6|25635.6|25655.6|25635.6|0
1728910850000|2024-10-14 13:00:50|25656.6|25636.6|25656.6|25636.6|25659.6|25639.6|25656.6|25636.6|1
1728910860000|2024-10-14 13:01:00|25659.1|25639.1|25660.1|25640.1|25660.1|25640.1|25659.1|25639.1|0
1728910870000|2024-10-14 13:01:10|25661.6|25641.6|25651.6|25631.6|25661.6|25641.6|25651.6|25631.6|11
1728910890000|2024-10-14 13:01:30|25653.1|25633.1|25658.1|25638.1|25658.1|25638.1|25653.1|25633.1|6
1728910910000|2024-10-14 13:01:50|25657.1|25637.1|25657.1|25637.1|25657.1|25637.1|25657.1|25637.1|1
1728910930000|2024-10-14 13:02:10|25656.6|25636.6|25654.6|25634.6|25660.6|25640.6|25654.6|25634.6|5
1728910940000|2024-10-14 13:02:20|25653.6|25633.6|25644.1|25624.1|25653.6|25633.6|25644.1|25624.1|1
1728910950000|2024-10-14 13:02:30|25639.1|25619.1|25635.6|25615.6|25639.1|25619.1|25635.6|25615.6|3
1728910960000|2024-10-14 13:02:40|25629.1|25609.1|25621.6|25601.6|25629.1|25609.1|25621.6|25601.6|1
1728910970000|2024-10-14 13:02:50|25620.1|25600.1|25619.1|25599.1|25620.1|25600.1|25618.1|25598.1|12
1728910980000|2024-10-14 13:03:00|25620.6|25600.6|25627.1|25607.1|25627.1|25607.1|25620.6|25600.6|5
1728910990000|2024-10-14 13:03:10|25631.1|25611.1|25636.6|25616.6|25636.6|25616.6|25631.1|25611.1|1
1728911080000|2024-10-14 13:04:40|25638.1|25618.1|25639.1|25619.1|25639.1|25619.1|25638.1|25618.1|1
1728911090000|2024-10-14 13:04:50|25636.6|25616.6|25643.1|25623.1|25643.1|25623.1|25636.6|25616.6|1
1728911100000|2024-10-14 13:05:00|25644.1|25624.1|25658.1|25638.1|25658.1|25638.1|25644.1|25624.1|89
1728911110000|2024-10-14 13:05:10|25657.1|25637.1|25669.6|25609.6|25671.1|25637.1|25657.1|25609.6|13
1728911120000|2024-10-14 13:05:20|25645.6|25625.6|25636.1|25616.1|25645.6|25625.6|25636.1|25616.1|7
1728911130000|2024-10-14 13:05:30|25635.6|25615.6|25643.1|25623.1|25643.1|25623.1|25635.6|25615.6|2
1728911140000|2024-10-14 13:05:40|25648.6|25628.6|25646.1|25626.1|25648.6|25628.6|25646.1|25626.1|1
1728911150000|2024-10-14 13:05:50|25648.1|25628.1|25649.6|25629.6|25649.6|25629.6|25648.1|25628.1|0
1728911160000|2024-10-14 13:06:00|25651.1|25631.1|25651.1|25631.1|25651.1|25631.1|25651.1|25631.1|0
1728911170000|2024-10-14 13:06:10|25653.6|25633.6|25653.6|25633.6|25653.6|25633.6|25653.6|25633.6|2
1728911180000|2024-10-14 13:06:20|||||||||3
1728911200000|2024-10-14 13:06:40|25651.1|25631.1|25651.1|25631.1|25651.1|25631.1|25651.1|25631.1|0
1728911220000|2024-10-14 13:07:00|25652.1|25632.1|25658.6|25638.6|25658.6|25638.6|25652.1|25632.1|2
1728911240000|2024-10-14 13:07:20|||||||||1
1728911260000|2024-10-14 13:07:40|||||||||1
1728911270000|2024-10-14 13:07:50|25657.6|25637.6|25649.6|25629.6|25657.6|25637.6|25649.6|25629.6|3
1728911290000|2024-10-14 13:08:10|25652.1|25632.1|25652.1|25632.1|25659.6|25639.6|25652.1|25632.1|18
1728911300000|2024-10-14 13:08:20|25651.1|25631.1|25651.1|25631.1|25651.1|25631.1|25651.1|25631.1|0
1728911310000|2024-10-14 13:08:30|25649.6|25629.6|25654.6|25634.6|25654.6|25634.6|25649.6|25629.6|0
1728911320000|2024-10-14 13:08:40|||||||||2
1728911330000|2024-10-14 13:08:50|25658.6|25638.6|25662.6|25642.6|25662.6|25642.6|25658.6|25638.6|3
1728911340000|2024-10-14 13:09:00|25664.1|25644.1|25664.1|25644.1|25664.1|25644.1|25664.1|25644.1|0
1728911350000|2024-10-14 13:09:10|25662.6|25642.6|25671.6|25651.6|25671.6|25651.6|25662.6|25642.6|6
1728911360000|2024-10-14 13:09:20|25680.6|25660.6|25685.6|25665.6|25695.6|25667.1|25680.6|25653.1|15
1728911370000|2024-10-14 13:09:30|25686.6|25666.6|25689.1|25669.1|25689.1|25669.1|25686.6|25666.6|59
1728911380000|2024-10-14 13:09:40|25692.1|25672.1|25705.6|25685.6|25705.6|25685.6|25691.1|25671.1|7
1728911400000|2024-10-14 13:10:00|25710.6|25690.6|25703.1|25683.1|25714.6|25694.6|25703.1|25683.1|14
1728911410000|2024-10-14 13:10:10|25701.6|25681.6|25704.1|25684.1|25704.1|25684.1|25701.6|25681.6|3
1728911420000|2024-10-14 13:10:20|25705.6|25685.6|25705.6|25685.6|25705.6|25685.6|25705.6|25685.6|6
1728911430000|2024-10-14 13:10:30|25704.1|25684.1|25685.6|25665.6|25704.1|25684.1|25685.6|25665.6|1
1728911440000|2024-10-14 13:10:40|25680.6|25660.6|25678.1|25658.1|25680.6|25660.6|25678.1|25658.1|2
1728911450000|2024-10-14 13:10:50|25675.6|25655.6|25675.6|25655.6|25675.6|25655.6|25673.1|25653.1|6
1728911460000|2024-10-14 13:11:00|25674.6|25654.6|25673.1|25653.1|25674.6|25654.6|25673.1|25653.1|1
1728911490000|2024-10-14 13:11:30|25670.6|25650.6|25670.6|25650.6|25670.6|25650.6|25670.6|25650.6|2
1728911510000|2024-10-14 13:11:50|25672.6|25652.6|25670.6|25650.6|25673.6|25653.6|25670.6|25650.6|11
1728911520000|2024-10-14 13:12:00|25671.6|25651.6|25673.1|25653.1|25673.1|25653.1|25671.6|25651.6|2
1728911530000|2024-10-14 13:12:10|25671.1|25651.1|25665.6|25645.6|25671.1|25651.1|25663.1|25643.1|2
1728911560000|2024-10-14 13:12:40|||||||||2
1728911570000|2024-10-14 13:12:50|25664.1|25644.1|25664.1|25644.1|25664.1|25644.1|25664.1|25644.1|1
1728911580000|2024-10-14 13:13:00|25663.1|25643.1|25676.1|25656.1|25676.1|25656.1|25663.1|25643.1|4
1728911590000|2024-10-14 13:13:10|25680.1|25660.1|25687.1|25667.1|25688.1|25668.1|25680.1|25660.1|2
1728911600000|2024-10-14 13:13:20|25689.1|25669.1|25689.1|25669.1|25689.1|25669.1|25689.1|25669.1|2
1728911610000|2024-10-14 13:13:30|25690.6|25670.6|25691.6|25671.6|25691.6|25671.6|25690.6|25670.6|1
1728911620000|2024-10-14 13:13:40|25693.1|25673.1|25693.1|25673.1|25693.1|25673.1|25693.1|25673.1|3
1728911630000|2024-10-14 13:13:50|25692.1|25672.1|25692.1|25672.1|25692.1|25672.1|25692.1|25672.1|8
1728911640000|2024-10-14 13:14:00|25690.6|25670.6|25691.6|25671.6|25694.1|25674.1|25690.6|25670.6|26
1728911650000|2024-10-14 13:14:10|25694.1|25674.1|25699.1|25679.1|25699.1|25679.1|25691.6|25671.6|8
1728911660000|2024-10-14 13:14:20|25700.6|25680.6|25708.6|25688.6|25708.6|25688.6|25699.6|25679.6|56
1728911670000|2024-10-14 13:14:30|25710.1|25690.1|25726.1|25706.1|25727.6|25707.6|25710.1|25690.1|12
1728911680000|2024-10-14 13:14:40|25723.6|25703.6|25726.1|25706.1|25726.1|25706.1|25723.6|25703.6|1
1728911690000|2024-10-14 13:14:50|25727.6|25707.6|25727.6|25707.6|25727.6|25707.6|25727.6|25707.6|4
1728911700000|2024-10-14 13:15:00|25726.1|25706.1|25727.6|25707.6|25727.6|25707.6|25726.1|25706.1|15
1728911710000|2024-10-14 13:15:10|25721.6|25701.6|25721.6|25701.6|25721.6|25701.6|25721.6|25701.6|5
1728911720000|2024-10-14 13:15:20|25720.6|25700.6|25721.1|25701.1|25722.1|25702.1|25717.6|25697.6|49
1728911730000|2024-10-14 13:15:30|25723.6|25703.6|25720.1|25700.1|25723.6|25703.6|25720.1|25700.1|2
1728911740000|2024-10-14 13:15:40|25722.1|25702.1|25723.6|25703.6|25723.6|25703.6|25722.1|25702.1|6
1728911750000|2024-10-14 13:15:50|25725.1|25705.1|25730.1|25710.1|25730.1|25710.1|25725.1|25705.1|9
1728911760000|2024-10-14 13:16:00|25731.1|25711.1|25742.6|25722.6|25742.6|25722.6|25731.1|25711.1|7
1728911770000|2024-10-14 13:16:10|25743.6|25723.6|25745.1|25725.1|25745.1|25725.1|25743.6|25723.6|9
1728911780000|2024-10-14 13:16:20|25743.6|25723.6|25731.5|25711.5|25743.6|25723.6|25731.5|25711.5|6
1728911790000|2024-10-14 13:16:30|||||||||1
1728911800000|2024-10-14 13:16:40|25729|25709|25729|25709|25729|25709|25729|25709|1
1728911810000|2024-10-14 13:16:50|||||||||2
1728911820000|2024-10-14 13:17:00|25726.5|25706.5|25725.5|25705.5|25726.5|25706.5|25725.5|25705.5|4
1728911840000|2024-10-14 13:17:20|25727|25707|25729|25709|25729|25709|25727|25707|1
1728911850000|2024-10-14 13:17:30|25728|25708|25725.5|25705.5|25728|25708|25725.5|25705.5|0
1728911860000|2024-10-14 13:17:40|25724|25704|25724|25704|25724|25704|25724|25704|0
1728911870000|2024-10-14 13:17:50|25727.5|25707.5|25727.5|25707.5|25727.5|25707.5|25727.5|25707.5|0
1728911890000|2024-10-14 13:18:10|25731.5|25711.5|25730|25710|25731.5|25711.5|25730|25710|4
1728911900000|2024-10-14 13:18:20|25725|25705|25716.5|25696.5|25725|25705|25716.5|25696.5|3
1728911910000|2024-10-14 13:18:30|25710|25690|25699|25679|25710|25690|25699|25679|2
1728911920000|2024-10-14 13:18:40|25695|25675|25691.5|25671.5|25695|25675|25691.5|25671.5|1
1728911940000|2024-10-14 13:19:00|25687.5|25667.5|25692.5|25672.5|25692.5|25672.5|25684|25664|11
1728911950000|2024-10-14 13:19:10|25693.5|25673.5|25691|25671|25695|25675|25691|25671|6
1728911970000|2024-10-14 13:19:30|25688|25668|25682.5|25662.5|25688|25668|25682.5|25662.5|1
1728911980000|2024-10-14 13:19:40|25684|25664|25689|25669|25689|25669|25684|25664|3
1728911990000|2024-10-14 13:19:50|25694|25674|25696.5|25676.5|25696.5|25676.5|25694|25674|0
1728912000000|2024-10-14 13:20:00|25697.5|25677.5|25701.5|25681.5|25701.5|25681.5|25697.5|25677.5|7
1728912010000|2024-10-14 13:20:10|25696.5|25676.5|25696.5|25676.5|25696.5|25676.5|25696.5|25676.5|3
1728912020000|2024-10-14 13:20:20|25694.5|25674.5|25693|25673|25694.5|25674.5|25693|25673|5
1728912070000|2024-10-14 13:21:10|25695|25675|25699.5|25679.5|25699.5|25679.5|25695|25675|1
1728912080000|2024-10-14 13:21:20|25698.5|25678.5|25687|25667|25698.5|25678.5|25687|25667|30
1728912090000|2024-10-14 13:21:30|25684|25664|25680|25660|25684|25664|25680|25660|0
1728912100000|2024-10-14 13:21:40|25685|25665|25707.5|25687.5|25707.5|25687.5|25685|25665|8
1728912110000|2024-10-14 13:21:50|||||||||28
1728912120000|2024-10-14 13:22:00|||||||||3
1728912130000|2024-10-14 13:22:10|25706.5|25686.5|25705|25685|25706.5|25686.5|25705|25685|2
1728912140000|2024-10-14 13:22:20|25697.5|25677.5|25697.5|25677.5|25697.5|25677.5|25697.5|25677.5|4
1728912150000|2024-10-14 13:22:30|25694.5|25674.5|25694.5|25674.5|25694.5|25674.5|25694.5|25674.5|0
1728912160000|2024-10-14 13:22:40|25690|25670|25687.5|25667.5|25690|25670|25687.5|25667.5|0
1728912180000|2024-10-14 13:23:00|||||||||1
1728912190000|2024-10-14 13:23:10|||||||||1
1728912200000|2024-10-14 13:23:20|25685|25665|25685|25665|25685|25665|25685|25665|0
1728912220000|2024-10-14 13:23:40|25682.5|25662.5|25682.5|25662.5|25682.5|25662.5|25682.5|25662.5|0
1728912230000|2024-10-14 13:23:50|25680|25660|25680|25660|25680|25660|25680|25660|0
1728912240000|2024-10-14 13:24:00|25679|25659|25677.5|25657.5|25679|25659|25677.5|25657.5|0
1728912250000|2024-10-14 13:24:10|25675.5|25655.5|25673|25653|25675.5|25655.5|25673|25653|2
1728912260000|2024-10-14 13:24:20|25670|25650|25668.5|25648.5|25670|25650|25668.5|25648.5|1
1728912270000|2024-10-14 13:24:30|25670|25650|25670|25650|25670|25650|25670|25650|0
1728912290000|2024-10-14 13:24:50|||||||||1
1728912310000|2024-10-14 13:25:10|25669|25649|25669|25649|25669|25649|25669|25649|2
1728912330000|2024-10-14 13:25:30|25670|25650|25668|25648|25670|25650|25666.5|25646.5|0
1728912340000|2024-10-14 13:25:40|25670|25650|25670|25650|25670|25650|25670|25650|0
1728912350000|2024-10-14 13:25:50|25672|25652|25675|25655|25675|25655|25670|25650|0
1728912360000|2024-10-14 13:26:00|25673|25653|25677.5|25657.5|25677.5|25657.5|25670|25650|6
1728912370000|2024-10-14 13:26:10|25680.5|25660.5|25691|25671|25691|25671|25680.5|25660.5|1
1728912380000|2024-10-14 13:26:20|25692.5|25672.5|25692.5|25672.5|25692.5|25672.5|25692.5|25672.5|0
1728912400000|2024-10-14 13:26:40|25703.5|25663.5|25696|25676|25703.5|25676|25696|25663.5|2
1728912410000|2024-10-14 13:26:50|25695|25675|25696|25676|25696|25676|25693.5|25673.5|0
1728912420000|2024-10-14 13:27:00|25695|25675|25695|25675|25696|25676|25695|25675|1
1728912430000|2024-10-14 13:27:10|25693.5|25673.5|25684|25664|25693.5|25673.5|25684|25664|4
1728912440000|2024-10-14 13:27:20|25686.5|25666.5|25686.5|25666.5|25686.5|25666.5|25686.5|25666.5|1
1728912460000|2024-10-14 13:27:40|25682.5|25662.5|25682.5|25662.5|25682.5|25662.5|25682.5|25662.5|1
1728912470000|2024-10-14 13:27:50|25683.5|25663.5|25683.5|25663.5|25683.5|25663.5|25683.5|25663.5|0
1728912480000|2024-10-14 13:28:00|25682.5|25662.5|25683.5|25663.5|25683.5|25663.5|25682.5|25662.5|0
1728912500000|2024-10-14 13:28:20|25682.5|25662.5|25683.5|25663.5|25684|25664|25682.5|25662.5|0
1728912510000|2024-10-14 13:28:30|||||||||5
1728912540000|2024-10-14 13:29:00|25682.5|25662.5|25682.5|25662.5|25682.5|25662.5|25682.5|25662.5|0
1728912550000|2024-10-14 13:29:10|25690|25670|25690|25670|25690|25670|25690|25670|2
1728912560000|2024-10-14 13:29:20|25692.5|25672.5|25692.5|25672.5|25692.5|25672.5|25692.5|25672.5|0
1728912580000|2024-10-14 13:29:40|25693.5|25673.5|25693.5|25673.5|25693.5|25673.5|25693.5|25673.5|2
1728912600000|2024-10-14 13:30:00|25692.5|25672.5|25692.5|25672.5|25692.5|25672.5|25692.5|25672.5|0
1728912620000|2024-10-14 13:30:20|25693.5|25673.5|25693.5|25673.5|25693.5|25673.5|25693.5|25673.5|0
1728912630000|2024-10-14 13:30:30|25696|25676|25696|25676|25696|25676|25696|25676|0
1728912640000|2024-10-14 13:30:40|25697.5|25677.5|25701|25681|25701|25681|25697.5|25677.5|17
1728912650000|2024-10-14 13:30:50|||||||||1
1728912660000|2024-10-14 13:31:00|25697.5|25677.5|25699|25679|25699|25679|25697.5|25677.5|2
1728912670000|2024-10-14 13:31:10|||||||||1
1728912680000|2024-10-14 13:31:20|25702.5|25682.5|25702.5|25682.5|25702.5|25682.5|25702.5|25682.5|1
1728912690000|2024-10-14 13:31:30|25704|25684|25704|25684|25704|25684|25704|25684|1
1728912700000|2024-10-14 13:31:40|25705|25685|25711|25691|25711|25691|25705|25685|7
1728912710000|2024-10-14 13:31:50|25713.5|25693.5|25696.5|25676.5|25717.5|25697.5|25696.5|25676.5|99
1728912720000|2024-10-14 13:32:00|25695.5|25675.5|25702|25682|25703|25683|25693|25673|4
1728912730000|2024-10-14 13:32:10|25701.5|25681.5|25700.5|25680.5|25705.5|25685.5|25700.5|25680.5|2
1728912740000|2024-10-14 13:32:20|25699.5|25679.5|25695.5|25675.5|25700.5|25680.5|25695.5|25675.5|3
1728912750000|2024-10-14 13:32:30|25692.5|25672.5|25685.5|25665.5|25692.5|25672.5|25685.5|25665.5|0
1728912760000|2024-10-14 13:32:40|25688|25668|25691.5|25671.5|25691.5|25671.5|25687|25667|3
1728912770000|2024-10-14 13:32:50|||||||||1
1728912800000|2024-10-14 13:33:20|25693.5|25673.5|25695|25675|25695|25675|25693.5|25673.5|0
1728912810000|2024-10-14 13:33:30|25696.5|25676.5|25700|25680|25700|25680|25696.5|25676.5|3
1728912820000|2024-10-14 13:33:40|25699|25679|25699|25679|25699|25679|25699|25679|0
1728912830000|2024-10-14 13:33:50|25696.5|25676.5|25696.5|25676.5|25696.5|25676.5|25696.5|25676.5|0
1728912840000|2024-10-14 13:34:00|25695.5|25675.5|25695.5|25675.5|25695.5|25675.5|25695.5|25675.5|0
1728912850000|2024-10-14 13:34:10|25693.5|25673.5|25690.5|25670.5|25693.5|25673.5|25690.5|25670.5|1
1728912870000|2024-10-14 13:34:30|25689|25669|25685.5|25665.5|25690.5|25670.5|25685.5|25665.5|1
1728912880000|2024-10-14 13:34:40|25682|25662|25678|25658|25682|25662|25678|25658|4
1728912890000|2024-10-14 13:34:50|25675.5|25655.5|25674.5|25654.5|25675.5|25655.5|25674.5|25654.5|0
1728912900000|2024-10-14 13:35:00|25675.5|25655.5|25675.5|25655.5|25675.5|25655.5|25675.5|25655.5|0
1728912920000|2024-10-14 13:35:20|25681.5|25661.5|25681.5|25661.5|25681.5|25661.5|25681.5|25661.5|4
1728912930000|2024-10-14 13:35:30|25684|25664|25686.5|25666.5|25686.5|25666.5|25684|25664|3
1728912950000|2024-10-14 13:35:50|25700.5|25680.5|25711.5|25691.5|25714|25694|25700.5|25680.5|9
1728912960000|2024-10-14 13:36:00|25712.5|25692.5|25716|25696|25716|25696|25712.5|25692.5|6
1728912970000|2024-10-14 13:36:10|25714|25694|25714|25694|25716|25696|25714|25694|5
1728912980000|2024-10-14 13:36:20|25715.5|25695.5|25716.5|25696.5|25716.5|25696.5|25715.5|25695.5|1
1728913000000|2024-10-14 13:36:40|25715.5|25695.5|25713|25693|25715.5|25695.5|25713|25693|4
1728913010000|2024-10-14 13:36:50|25714|25694|25714|25694|25714|25694|25714|25694|0
1728913020000|2024-10-14 13:37:00|25715.5|25695.5|25715.5|25695.5|25715.5|25695.5|25715.5|25695.5|4
1728913030000|2024-10-14 13:37:10|||||||||2
1728913040000|2024-10-14 13:37:20|||||||||1
1728913050000|2024-10-14 13:37:30|25720.5|25700.5|25738|25698|25738|25700.5|25720.5|25698|1
1728913060000|2024-10-14 13:37:40|25741|25701|25738|25718|25741|25718|25734|25701|2
1728913070000|2024-10-14 13:37:50|25739|25719|25739|25719|25739|25719|25739|25719|1
1728913080000|2024-10-14 13:38:00|25740|25720|25743|25723|25743|25723|25740|25720|6
1728913100000|2024-10-14 13:38:20|25744|25724|25744|25724|25744|25724|25744|25724|1
1728913110000|2024-10-14 13:38:30|25745|25725|25744|25724|25745|25725|25744|25724|3
1728913130000|2024-10-14 13:38:50|||||||||1
1728913140000|2024-10-14 13:39:00|25745|25725|25745|25725|25745|25725|25744|25724|1
1728913150000|2024-10-14 13:39:10|25744|25724|25744|25724|25744|25724|25744|25724|0
1728913160000|2024-10-14 13:39:20|25743|25723|25741.5|25721.5|25743|25723|25741.5|25721.5|16
1728913170000|2024-10-14 13:39:30|25744|25724|25744|25724|25744|25724|25744|25724|3
1728913180000|2024-10-14 13:39:40|25745.5|25725.5|25746.5|25726.5|25746.5|25726.5|25745.5|25725.5|2
1728913190000|2024-10-14 13:39:50|25747.5|25727.5|25749|25729|25749|25729|25747.5|25727.5|1
1728913200000|2024-10-14 13:40:00|||||||||2
1728913220000|2024-10-14 13:40:20|25747.5|25727.5|25747.5|25727.5|25747.5|25727.5|25747.5|25727.5|5
1728913230000|2024-10-14 13:40:30|25746.5|25726.5|25747.5|25727.5|25747.5|25727.5|25746.5|25726.5|3
1728913240000|2024-10-14 13:40:40|25751.5|25731.5|25754|25734|25754|25734|25751.5|25731.5|16
1728913250000|2024-10-14 13:40:50|||||||||2
1728913260000|2024-10-14 13:41:00|25757|25737|25751.5|25731.5|25768|25748|25751.5|25731.5|29
1728913270000|2024-10-14 13:41:10|25750.5|25730.5|25746.5|25726.5|25750.5|25730.5|25745.5|25725.5|8
1728913280000|2024-10-14 13:41:20|25747.5|25727.5|25751.5|25731.5|25751.5|25731.5|25747.5|25727.5|3
1728913290000|2024-10-14 13:41:30|25752.5|25732.5|25752.5|25732.5|25752.5|25732.5|25752.5|25732.5|1
1728913300000|2024-10-14 13:41:40|||||||||1
1728913320000|2024-10-14 13:42:00|25754|25734|25760.5|25740.5|25760.5|25740.5|25754|25734|3
1728913330000|2024-10-14 13:42:10|||||||||7
1728913340000|2024-10-14 13:42:20|25759.5|25739.5|25759.5|25739.5|25759.5|25739.5|25759.5|25739.5|0
1728913350000|2024-10-14 13:42:30|25758|25738|25758|25738|25758|25738|25758|25738|2
1728913360000|2024-10-14 13:42:40|25759.5|25739.5|25762.5|25742.5|25762.5|25742.5|25759.5|25739.5|8
1728913370000|2024-10-14 13:42:50|25802.5|25779|25799|25779|25802.5|25779|25799|25779|42
1728913380000|2024-10-14 13:43:00|25802.5|25782.5|25800.5|25780.5|25802.5|25782.5|25800.5|25780.5|6
1728913390000|2024-10-14 13:43:10|25804|25784|25804|25784|25815|25795|25804|25784|33
1728913400000|2024-10-14 13:43:20|25801.5|25781.5|25797.5|25777.5|25801.5|25781.5|25797.5|25777.5|10
1728913410000|2024-10-14 13:43:30|||||||||1
1728913420000|2024-10-14 13:43:40|25802.5|25782.5|25825|25805|25825|25805|25802.5|25782.5|22
1728913430000|2024-10-14 13:43:50|25822.5|25802.5|25821|25801|25822.5|25802.5|25814.5|25794.5|18
1728913440000|2024-10-14 13:44:00|25826|25806|25829|25809|25830|25810|25826|25806|11
1728913450000|2024-10-14 13:44:10|25822.5|25802.5|25817.5|25797.5|25822.5|25802.5|25817.5|25797.5|3
1728913470000|2024-10-14 13:44:30|25816.5|25796.5|25826|25806|25826|25806|25815|25795|0
1728913480000|2024-10-14 13:44:40|25825|25805|25824|25804|25825|25805|25824|25804|7
1728913490000|2024-10-14 13:44:50|25833|25793|25820|25800|25833|25801|25817.5|25793|13
1728913500000|2024-10-14 13:45:00|25818.5|25798.5|25814|25794|25818.5|25798.5|25814|25794|7
1728913510000|2024-10-14 13:45:10|25813|25793|25807.5|25787.5|25813|25793|25802.5|25782.5|12
1728913530000|2024-10-14 13:45:30|||||||||1
1728913540000|2024-10-14 13:45:40|25809.5|25789.5|25810|25790|25811|25791|25809.5|25789.5|7
1728913550000|2024-10-14 13:45:50|25811|25791|25812.5|25792.5|25814|25794|25811|25791|1
1728913560000|2024-10-14 13:46:00|25815|25795|25823.5|25803.5|25823.5|25803.5|25815|25795|12
1728913570000|2024-10-14 13:46:10|25822.5|25802.5|25822.5|25802.5|25822.5|25802.5|25822.5|25802.5|9
1728913580000|2024-10-14 13:46:20|25820|25800|25822.5|25802.5|25822.5|25802.5|25818.5|25798.5|4
1728913590000|2024-10-14 13:46:30|25825|25805|25821.5|25801.5|25825|25805|25821.5|25801.5|17
1728913600000|2024-10-14 13:46:40|25822.5|25802.5|25822.5|25802.5|25822.5|25802.5|25819|25799|7
1728913620000|2024-10-14 13:47:00|25824|25804|25826|25806|25826|25806|25824|25804|12
1728913630000|2024-10-14 13:47:10|25827.5|25807.5|25845|25825|25845|25825|25827.5|25807.5|57
1728913640000|2024-10-14 13:47:20|25843|25823|25842.5|25822.5|25845|25825|25840|25820|7
1728913650000|2024-10-14 13:47:30|25841|25821|25845|25825|25848|25828|25840|25820|30
1728913660000|2024-10-14 13:47:40|25846.5|25826.5|25847.5|25827.5|25847.5|25827.5|25842.5|25822.5|8
1728913670000|2024-10-14 13:47:50|25846|25826|25851|25831|25851|25831|25846|25826|1
1728913680000|2024-10-14 13:48:00|25849|25829|25847.5|25827.5|25852.5|25832.5|25847.5|25827.5|2
1728913690000|2024-10-14 13:48:10|25845|25825|25845|25825|25845|25825|25845|25825|7
1728913700000|2024-10-14 13:48:20|25842.5|25822.5|25839|25819|25842.5|25822.5|25839|25819|3
1728913710000|2024-10-14 13:48:30|25836.5|25816.5|25835|25815|25836.5|25816.5|25835|25815|0
1728913720000|2024-10-14 13:48:40|||||||||2
1728913730000|2024-10-14 13:48:50|25836|25816|25836|25816|25836|25816|25836|25816|11
1728913740000|2024-10-14 13:49:00|25837.5|25817.5|25835|25815|25837.5|25817.5|25835|25815|2
1728913750000|2024-10-14 13:49:10|25834.5|25814.5|25833.5|25813.5|25836|25816|25833.5|25813.5|8
1728913760000|2024-10-14 13:49:20|25831|25811|25832.5|25812.5|25832.5|25812.5|25831|25811|2
1728913770000|2024-10-14 13:49:30|25831|25811|25833.5|25813.5|25833.5|25813.5|25831|25811|0
1728913780000|2024-10-14 13:49:40|25832.5|25812.5|25830|25810|25832.5|25812.5|25830|25810|8
1728913790000|2024-10-14 13:49:50|25825|25805|25821|25801|25825|25805|25821|25801|5
1728913800000|2024-10-14 13:50:00|25822.5|25802.5|25822.5|25802.5|25822.5|25802.5|25822.5|25802.5|3
1728913810000|2024-10-14 13:50:10|||||||||7
1728913820000|2024-10-14 13:50:20|||||||||2
1728913830000|2024-10-14 13:50:30|25820.5|25800.5|25820|25800|25820.5|25800.5|25817.5|25797.5|9
1728913840000|2024-10-14 13:50:40|||||||||1
1728913850000|2024-10-14 13:50:50|25816.5|25796.5|25816.5|25796.5|25816.5|25796.5|25816.5|25796.5|13
1728913860000|2024-10-14 13:51:00|25817.5|25797.5|25826|25806|25826|25806|25817.5|25797.5|12
1728913870000|2024-10-14 13:51:10|25825|25805|25825|25805|25825|25805|25825|25805|4
1728913880000|2024-10-14 13:51:20|25823|25803|25822.5|25802.5|25823|25803|25821.5|25801.5|3
1728913890000|2024-10-14 13:51:30|25823.5|25803.5|25826|25806|25826|25806|25823.5|25803.5|1
1728913900000|2024-10-14 13:51:40|25824|25804|25815|25795|25824|25804|25813.5|25793.5|6
1728913910000|2024-10-14 13:51:50|25817.5|25797.5|25820|25800|25820|25800|25817.5|25797.5|1
1728913920000|2024-10-14 13:52:00|25821.5|25801.5|25822.5|25802.5|25823.5|25803.5|25821.5|25801.5|7
1728913930000|2024-10-14 13:52:10|25816.5|25796.5|25815|25795|25816.5|25796.5|25815|25795|0
1728913940000|2024-10-14 13:52:20|25814|25794|25807.5|25787.5|25814|25794|25807.5|25787.5|2
1728913950000|2024-10-14 13:52:30|||||||||1
1728913970000|2024-10-14 13:52:50|25808.5|25788.5|25810|25790|25810|25790|25808.5|25788.5|9
1728913980000|2024-10-14 13:53:00|||||||||3
1728914000000|2024-10-14 13:53:20|25805|25785|25805|25785|25805|25785|25805|25785|2
1728914020000|2024-10-14 13:53:40|25802.5|25782.5|25802.5|25782.5|25802.5|25782.5|25802.5|25782.5|3
1728914030000|2024-10-14 13:53:50|25797.5|25777.5|25797.5|25777.5|25797.5|25777.5|25797.5|25777.5|2
1728914040000|2024-10-14 13:54:00|25796|25776|25796|25776|25796|25776|25796|25776|0
1728914050000|2024-10-14 13:54:10|25797|25777|25805|25785|25805|25785|25797|25777|4
1728914060000|2024-10-14 13:54:20|25806|25786|25810|25790|25810|25790|25806|25786|0
1728914070000|2024-10-14 13:54:30|25812.5|25792.5|25812.5|25792.5|25812.5|25792.5|25812.5|25792.5|5
1728914080000|2024-10-14 13:54:40|25810|25790|25810|25790|25810|25790|25810|25790|14
1728914090000|2024-10-14 13:54:50|25807.5|25787.5|25786|25766|25807.5|25787.5|25786|25766|9
1728914100000|2024-10-14 13:55:00|25787.5|25767.5|25792.5|25772.5|25792.5|25772.5|25787.5|25767.5|2
1728914130000|2024-10-14 13:55:30|25795|25775|25796|25776|25797|25777|25795|25775|1
1728914150000|2024-10-14 13:55:50|||||||||1
1728914160000|2024-10-14 13:56:00|25795|25775|25797.5|25777.5|25797.5|25777.5|25795|25775|1
1728914170000|2024-10-14 13:56:10|25798.5|25778.5|25798.5|25778.5|25798.5|25778.5|25798.5|25778.5|1
1728914180000|2024-10-14 13:56:20|25797.5|25777.5|25800|25780|25800|25780|25797.5|25777.5|5
1728914190000|2024-10-14 13:56:30|25799|25779|25796|25776|25799|25779|25796|25776|4
1728914200000|2024-10-14 13:56:40|25793.5|25773.5|25793.5|25773.5|25793.5|25773.5|25793.5|25773.5|1
1728914220000|2024-10-14 13:57:00|25792.5|25772.5|25791.5|25771.5|25792.5|25772.5|25791.5|25771.5|9
1728914230000|2024-10-14 13:57:10|25781|25761|25772.5|25752.5|25781|25761|25772.5|25752.5|13
1728914240000|2024-10-14 13:57:20|25774.5|25754.5|25776|25756|25776|25756|25774.5|25754.5|7
1728914250000|2024-10-14 13:57:30|25777.5|25757.5|25771.5|25751.5|25777.5|25757.5|25771.5|25751.5|8
1728914260000|2024-10-14 13:57:40|25774|25754|25760.5|25740.5|25774|25754|25760.5|25740.5|5
1728914280000|2024-10-14 13:58:00|25759.5|25739.5|25759.5|25739.5|25759.5|25739.5|25759.5|25739.5|1
1728914290000|2024-10-14 13:58:10|25758|25738|25755|25735|25758|25738|25755|25735|5
1728914300000|2024-10-14 13:58:20|25754|25734|25754.5|25734.5|25754.5|25734.5|25752.5|25732.5|54
1728914310000|2024-10-14 13:58:30|25750.5|25730.5|25751.5|25731.5|25751.5|25731.5|25750.5|25730.5|0
1728914320000|2024-10-14 13:58:40|25747.5|25727.5|25742.5|25722.5|25747.5|25727.5|25742.5|25722.5|5
1728914330000|2024-10-14 13:58:50|25740.5|25720.5|25735|25715|25740.5|25720.5|25735|25715|1
1728914340000|2024-10-14 13:59:00|25736|25716|25748.5|25728.5|25748.5|25728.5|25736|25716|8
1728914350000|2024-10-14 13:59:10|25752.5|25732.5|25752.5|25732.5|25752.5|25732.5|25752.5|25732.5|3
1728914360000|2024-10-14 13:59:20|25755|25735|25755|25735|25756.5|25736.5|25755|25735|1
1728914370000|2024-10-14 13:59:30|25753.5|25733.5|25750|25730|25753.5|25733.5|25750|25730|2
1728914380000|2024-10-14 13:59:40|||||||||1
1728914400000|2024-10-14 14:00:00|25749|25729|25748.5|25728.5|25749|25729|25747.5|25727.5|1
1728914410000|2024-10-14 14:00:10|25750|25730|25748.5|25728.5|25750|25730|25748.5|25728.5|2
1728914420000|2024-10-14 14:00:20|25750|25730|25757.5|25737.5|25757.5|25737.5|25750|25730|2
1728914440000|2024-10-14 14:00:40|25762.5|25742.5|25762.5|25742.5|25762.5|25742.5|25759.5|25739.5|4
1728914450000|2024-10-14 14:00:50|25767|25747|25778.5|25758.5|25779.5|25759.5|25767|25747|2
1728914460000|2024-10-14 14:01:00|25779.5|25759.5|25781|25761|25781|25761|25779.5|25759.5|1
1728914470000|2024-10-14 14:01:10|25783.5|25763.5|25785|25765|25785|25765|25783.5|25763.5|1
1728914480000|2024-10-14 14:01:20|25783.5|25763.5|25781|25761|25783.5|25763.5|25781|25761|3
1728914490000|2024-10-14 14:01:30|25780|25760|25776.5|25756.5|25780|25760|25776.5|25756.5|6
1728914500000|2024-10-14 14:01:40|25775|25755|25766|25746|25775|25755|25766|25746|11
1728914510000|2024-10-14 14:01:50|||||||||1
1728914520000|2024-10-14 14:02:00|25764.5|25744.5|25747.5|25727.5|25764.5|25744.5|25747.5|25727.5|51
1728914530000|2024-10-14 14:02:10|25748.5|25728.5|25751.5|25731.5|25751.5|25731.5|25748.5|25728.5|2
1728914550000|2024-10-14 14:02:30|25754.5|25734.5|25754.5|25734.5|25754.5|25734.5|25754.5|25734.5|3
1728914560000|2024-10-14 14:02:40|25756|25736|25756|25736|25756|25736|25756|25736|0
1728914570000|2024-10-14 14:02:50|25755|25735|25755|25735|25755|25735|25755|25735|4
1728914580000|2024-10-14 14:03:00|25753|25733|25737.5|25717.5|25753|25733|25737.5|25717.5|3
1728914590000|2024-10-14 14:03:10|25739|25719|25741|25721|25741|25721|25739|25719|5
1728914610000|2024-10-14 14:03:30|25742.5|25722.5|25742.5|25722.5|25742.5|25722.5|25742.5|25722.5|0
1728914620000|2024-10-14 14:03:40|25743.5|25723.5|25743.5|25723.5|25743.5|25723.5|25743.5|25723.5|3
1728914630000|2024-10-14 14:03:50|25746|25726|25748.5|25728.5|25748.5|25728.5|25746|25726|2
1728914660000|2024-10-14 14:04:20|25746|25726|25752|25732|25752|25732|25746|25726|3
1728914670000|2024-10-14 14:04:30|25753.5|25733.5|25765.5|25745.5|25765.5|25745.5|25753.5|25733.5|2
1728914680000|2024-10-14 14:04:40|25763|25743|25763.5|25743.5|25764.5|25744.5|25761|25741|4
1728914700000|2024-10-14 14:05:00|25764.5|25744.5|25761.5|25741.5|25764.5|25744.5|25761.5|25741.5|20
1728914710000|2024-10-14 14:05:10|25762.5|25742.5|25762.5|25742.5|25762.5|25742.5|25762.5|25742.5|3
1728914720000|2024-10-14 14:05:20|25759.5|25739.5|25758.5|25738.5|25759.5|25739.5|25758.5|25738.5|1
1728914750000|2024-10-14 14:05:50|25757.5|25737.5|25762.5|25742.5|25762.5|25742.5|25757.5|25737.5|0
1728914760000|2024-10-14 14:06:00|25768.5|25748.5|25765|25745|25773.5|25753.5|25765|25745|12
1728914770000|2024-10-14 14:06:10|25760|25740|25736.5|25716.5|25760|25740|25736.5|25716.5|7
1728914780000|2024-10-14 14:06:20|25735|25715|25742|25722|25742|25722|25735|25715|5
1728914790000|2024-10-14 14:06:30|25742.5|25722.5|25741.5|25721.5|25742.5|25722.5|25741.5|25721.5|2
1728914800000|2024-10-14 14:06:40|25740|25720|25742.5|25722.5|25742.5|25722.5|25740|25720|1
1728914820000|2024-10-14 14:07:00|25743.5|25723.5|25745|25725|25747.5|25727.5|25743.5|25723.5|1
1728914830000|2024-10-14 14:07:10|25744|25724|25746|25726|25746|25726|25744|25724|5
1728914840000|2024-10-14 14:07:20|25747.5|25727.5|25748.5|25728.5|25748.5|25728.5|25747.5|25727.5|2
1728914850000|2024-10-14 14:07:30|25749.5|25729.5|25751|25731|25751|25731|25749.5|25729.5|3
1728914860000|2024-10-14 14:07:40|25742.5|25722.5|25735|25715|25742.5|25722.5|25735|25715|7
1728914880000|2024-10-14 14:08:00|25732.5|25712.5|25740|25720|25740|25720|25730|25710|6
1728914890000|2024-10-14 14:08:10|25745|25725|25742.5|25722.5|25745|25725|25742.5|25722.5|3
1728914900000|2024-10-14 14:08:20|25741.5|25721.5|25739|25719|25741.5|25721.5|25739|25719|1
1728914910000|2024-10-14 14:08:30|25737.5|25717.5|25722.5|25702.5|25737.5|25717.5|25722.5|25702.5|6
1728914920000|2024-10-14 14:08:40|25717.5|25697.5|25712.5|25692.5|25717.5|25697.5|25712.5|25692.5|1
1728914930000|2024-10-14 14:08:50|25713.5|25693.5|25715|25695|25715|25695|25710|25690|2
1728914940000|2024-10-14 14:09:00|25716|25696|25717.5|25697.5|25717.5|25697.5|25716|25696|1
1728914950000|2024-10-14 14:09:10|25718.5|25698.5|25715|25695|25718.5|25698.5|25715|25695|3
1728914960000|2024-10-14 14:09:20|25716|25696|25699|25679|25716|25696|25699|25679|13
1728914970000|2024-10-14 14:09:30|25696.5|25676.5|25696.5|25676.5|25696.5|25676.5|25695.5|25675.5|4
1728914980000|2024-10-14 14:09:40|25698|25678|25695.5|25675.5|25698|25678|25695.5|25675.5|3
1728914990000|2024-10-14 14:09:50|25693|25673|25685|25665|25693|25673|25680.5|25660.5|19
1728915000000|2024-10-14 14:10:00|25687.5|25667.5|25687.5|25667.5|25695|25675|25687.5|25667.5|5
1728915010000|2024-10-14 14:10:10|25689|25669|25682.5|25662.5|25689|25669|25682.5|25662.5|3
1728915020000|2024-10-14 14:10:20|25681.5|25661.5|25683.5|25663.5|25683.5|25663.5|25681.5|25661.5|1
1728915040000|2024-10-14 14:10:40|25685|25665|25685|25665|25685|25665|25685|25665|1
1728915050000|2024-10-14 14:10:50|25687.5|25667.5|25708.5|25688.5|25717|25690|25687.5|25657|31
1728915060000|2024-10-14 14:11:00|25706.5|25686.5|25707.5|25687.5|25707.5|25687.5|25706.5|25686.5|2
1728915070000|2024-10-14 14:11:10|25702.5|25682.5|25700|25680|25702.5|25682.5|25700|25680|5
1728915080000|2024-10-14 14:11:20|||||||||1
1728915110000|2024-10-14 14:11:50|25701|25681|25702.5|25682.5|25702.5|25682.5|25701|25681|4
1728915130000|2024-10-14 14:12:10|25704.5|25684.5|25692.5|25672.5|25707.5|25687.5|25692.5|25672.5|14
1728915150000|2024-10-14 14:12:30|25688.5|25668.5|25688.5|25668.5|25688.5|25668.5|25688.5|25668.5|6
1728915160000|2024-10-14 14:12:40|25687.5|25667.5|25687.5|25667.5|25687.5|25667.5|25687.5|25667.5|0
1728915170000|2024-10-14 14:12:50|||||||||2
1728915200000|2024-10-14 14:13:20|25686|25666|25689|25669|25689|25669|25686|25666|5
1728915210000|2024-10-14 14:13:30|25690|25670|25691.5|25671.5|25691.5|25671.5|25690|25670|0
1728915220000|2024-10-14 14:13:40|||||||||2
1728915230000|2024-10-14 14:13:50|25692.5|25672.5|25696|25676|25696|25676|25692.5|25672.5|1
1728915240000|2024-10-14 14:14:00|25697|25677|25697|25677|25697|25677|25697|25677|0
1728915250000|2024-10-14 14:14:10|25698|25678|25697|25677|25698|25678|25697|25677|1
1728915260000|2024-10-14 14:14:20|25696|25676|25696|25676|25696|25676|25696|25676|0
1728915270000|2024-10-14 14:14:30|25695|25675|25693.5|25673.5|25695|25675|25693.5|25673.5|2
1728915280000|2024-10-14 14:14:40|25688.5|25668.5|25664|25644|25688.5|25668.5|25664|25644|61
1728915300000|2024-10-14 14:15:00|25662.5|25642.5|25654|25634|25662.5|25642.5|25654|25634|5
1728915310000|2024-10-14 14:15:10|||||||||2
1728915320000|2024-10-14 14:15:20|25650.5|25630.5|25645.5|25625.5|25650.5|25630.5|25645.5|25625.5|6
1728915330000|2024-10-14 14:15:30|25644|25624|25647.5|25627.5|25647.5|25627.5|25644|25624|1
1728915340000|2024-10-14 14:15:40|25646.5|25626.5|25645.5|25625.5|25649|25629|25645.5|25625.5|6
1728915350000|2024-10-14 14:15:50|25646.5|25626.5|25644.5|25624.5|25646.5|25626.5|25644.5|25624.5|2
1728915360000|2024-10-14 14:16:00|25641.5|25621.5|25645.5|25625.5|25645.5|25625.5|25641.5|25621.5|4
1728915370000|2024-10-14 14:16:10|25644|25624|25644|25624|25644|25624|25644|25624|0
1728915390000|2024-10-14 14:16:30|25645.5|25625.5|25645.5|25625.5|25645.5|25625.5|25645.5|25625.5|0
1728915400000|2024-10-14 14:16:40|25641.5|25621.5|25644|25624|25645.5|25625.5|25641.5|25621.5|6
1728915410000|2024-10-14 14:16:50|25645.5|25625.5|25645.5|25625.5|25645.5|25625.5|25645.5|25625.5|0
1728915420000|2024-10-14 14:17:00|||||||||1
1728915430000|2024-10-14 14:17:10|25644|25624|25639|25619|25644|25624|25636.5|25616.5|10
1728915440000|2024-10-14 14:17:20|25641.5|25621.5|25641.5|25621.5|25641.5|25621.5|25641.5|25621.5|0
1728915450000|2024-10-14 14:17:30|25643|25623|25643|25623|25643|25623|25643|25623|4
1728915460000|2024-10-14 14:17:40|||||||||1
1728915470000|2024-10-14 14:17:50|25644.5|25624.5|25646.5|25626.5|25647.5|25627.5|25644.5|25624.5|9
1728915480000|2024-10-14 14:18:00|25647.5|25627.5|25625.5|25605.5|25647.5|25627.5|25625.5|25605.5|10
1728915490000|2024-10-14 14:18:10|25622|25602|25620.5|25600.5|25622|25602|25618.5|25598.5|9
1728915500000|2024-10-14 14:18:20|25620|25600|25619|25599|25620.5|25600.5|25619|25599|2
1728915510000|2024-10-14 14:18:30|25618|25598|25608|25588|25618|25598|25608|25588|4
1728915530000|2024-10-14 14:18:50|25606.5|25586.5|25618|25598|25618|25598|25606.5|25586.5|8
1728915540000|2024-10-14 14:19:00|25620.5|25600.5|25618|25598|25620.5|25600.5|25618|25598|3
1728915550000|2024-10-14 14:19:10|25615|25595|25616|25596|25616|25596|25615|25595|11
1728915560000|2024-10-14 14:19:20|25617|25597|25617|25597|25617|25597|25617|25597|3
1728915570000|2024-10-14 14:19:30|25616.5|25596.5|25616.5|25596.5|25616.5|25596.5|25616.5|25596.5|2
1728915580000|2024-10-14 14:19:40|25617.5|25597.5|25620.5|25600.5|25620.5|25600.5|25617.5|25597.5|1
1728915600000|2024-10-14 14:20:00|25621.5|25601.5|25616.5|25596.5|25621.5|25601.5|25616.5|25596.5|0
1728915610000|2024-10-14 14:20:10|25615.5|25595.5|25615.5|25595.5|25615.5|25595.5|25615.5|25595.5|3
1728915620000|2024-10-14 14:20:20|25614.5|25594.5|25613.5|25593.5|25614.5|25594.5|25613.5|25593.5|0
1728915630000|2024-10-14 14:20:30|25610.5|25590.5|25610.5|25590.5|25610.5|25590.5|25610.5|25590.5|0
1728915650000|2024-10-14 14:20:50|||||||||1
1728915660000|2024-10-14 14:21:00|25612.5|25592.5|25616.5|25596.5|25616.5|25596.5|25612.5|25592.5|5
1728915670000|2024-10-14 14:21:10|||||||||1
1728915720000|2024-10-14 14:22:00|25618|25598|25624|25604|25624|25604|25618|25598|6
1728915740000|2024-10-14 14:22:20|25623|25603|25624|25604|25624|25604|25623|25603|1
1728915750000|2024-10-14 14:22:30|25619|25599|25612.5|25592.5|25619|25599|25612.5|25592.5|6
1728915760000|2024-10-14 14:22:40|25606.5|25586.5|25613|25593|25613|25593|25606.5|25586.5|9
1728915780000|2024-10-14 14:23:00|25614|25594|25615.5|25595.5|25615.5|25595.5|25613|25593|0
1728915820000|2024-10-14 14:23:40|25617.5|25597.5|25619|25599|25619|25599|25617.5|25597.5|3
1728915830000|2024-10-14 14:23:50|25624|25604|25626|25606|25626|25606|25624|25604|12
1728915840000|2024-10-14 14:24:00|25629|25609|25636.5|25616.5|25640|25616.5|25629|25600|0
1728915860000|2024-10-14 14:24:20|25639|25619|25636.5|25616.5|25639|25619|25636.5|25616.5|5
1728915870000|2024-10-14 14:24:30|25640.5|25620.5|25636.5|25616.5|25640.5|25620.5|25636.5|25616.5|2
1728915880000|2024-10-14 14:24:40|25638|25618|25640.5|25620.5|25640.5|25620.5|25638|25618|0
1728915890000|2024-10-14 14:24:50|25641.5|25621.5|25668.5|25648.5|25669|25648.5|25641.5|25621.5|83
1728915910000|2024-10-14 14:25:10|25670|25650|25670|25650|25670|25650|25670|25650|1
1728915920000|2024-10-14 14:25:20|25675|25655|25681.5|25661.5|25681.5|25661.5|25675|25655|10
1728915930000|2024-10-14 14:25:30|25682.5|25662.5|25703.5|25683.5|25703.5|25683.5|25682.5|25662.5|47
1728915940000|2024-10-14 14:25:40|25702.5|25682.5|25702.5|25682.5|25704|25684|25700|25680|310
1728915950000|2024-10-14 14:25:50|25703.5|25683.5|25706|25686|25706|25686|25703.5|25683.5|1
1728915960000|2024-10-14 14:26:00|25705|25685|25708.5|25688.5|25708.5|25688.5|25705|25685|6
1728915990000|2024-10-14 14:26:30|25711|25691|25711|25691|25711|25691|25711|25691|10
1728916000000|2024-10-14 14:26:40|25718.5|25698.5|25721|25701|25721|25701|25718.5|25698.5|5
1728916010000|2024-10-14 14:26:50|25723.5|25703.5|25723.5|25703.5|25723.5|25703.5|25723.5|25703.5|1
1728916020000|2024-10-14 14:27:00|25728.5|25708.5|25728.5|25708.5|25728.5|25708.5|25728.5|25708.5|5
1728916030000|2024-10-14 14:27:10|25730|25710|25725|25705|25730|25710|25725|25705|1
1728916050000|2024-10-14 14:27:30|||||||||1
1728916080000|2024-10-14 14:28:00|25720|25700|25712.5|25692.5|25720|25700|25712.5|25692.5|5
1728916120000|2024-10-14 14:28:40|25711.5|25691.5|25712.5|25692.5|25712.5|25692.5|25710|25690|0
1728916130000|2024-10-14 14:28:50|25718.5|25698.5|25718.5|25698.5|25718.5|25698.5|25718.5|25698.5|0
1728916140000|2024-10-14 14:29:00|||||||||1
1728916160000|2024-10-14 14:29:20|25720|25700|25720|25700|25720|25700|25720|25700|0
1728916190000|2024-10-14 14:29:50|25722.5|25702.5|25735|25715|25735|25715|25722.5|25702.5|6
1728916200000|2024-10-14 14:30:00|25737.5|25717.5|25745|25725|25745|25725|25737.5|25717.5|5
1728916210000|2024-10-14 14:30:10|25747.5|25727.5|25743.5|25723.5|25747.5|25727.5|25743.5|25723.5|6
1728916230000|2024-10-14 14:30:30|25746.5|25726.5|25746.5|25726.5|25750|25730|25745|25725|5
1728916240000|2024-10-14 14:30:40|25750|25730|25762.5|25742.5|25762.5|25742.5|25750|25730|11
1728916260000|2024-10-14 14:31:00|25764|25744|25745|25725|25764|25744|25745|25725|8
1728916270000|2024-10-14 14:31:10|25746|25726|25746|25726|25746|25726|25746|25726|2
1728916280000|2024-10-14 14:31:20|25748.5|25728.5|25780|25760|25780|25760|25748.5|25728.5|12
1728916290000|2024-10-14 14:31:30|25779|25759|25778|25758|25779|25759|25778|25758|1
1728916300000|2024-10-14 14:31:40|25776.5|25756.5|25769|25749|25776.5|25756.5|25769|25749|12
1728916320000|2024-10-14 14:32:00|25762.5|25742.5|25742.5|25722.5|25762.5|25742.5|25742.5|25722.5|8
1728916330000|2024-10-14 14:32:10|25741.5|25721.5|25739.5|25719.5|25741.5|25721.5|25739.5|25719.5|0
1728916340000|2024-10-14 14:32:20|25735|25715|25730|25710|25735|25715|25730|25710|0
1728916350000|2024-10-14 14:32:30|25742|25702|25735|25715|25742|25715|25735|25702|8
1728916360000|2024-10-14 14:32:40|25738|25718|25742.5|25722.5|25742.5|25722.5|25738|25718|0
1728916370000|2024-10-14 14:32:50|25741.5|25721.5|25737.5|25717.5|25741.5|25721.5|25737.5|25717.5|3
1728916380000|2024-10-14 14:33:00|25736|25716|25745|25705|25745|25716|25736|25705|2
1728916390000|2024-10-14 14:33:10|25732.5|25712.5|25727.5|25707.5|25738|25712.5|25727.5|25696.5|0
1728916400000|2024-10-14 14:33:20|25724|25704|25724|25704|25724|25704|25724|25704|3
1728916410000|2024-10-14 14:33:30|25722.5|25702.5|25722.5|25702.5|25724|25704|25722.5|25702.5|2
1728916420000|2024-10-14 14:33:40|25723.5|25703.5|25722.5|25702.5|25725|25705|25722.5|25702.5|1
1728916430000|2024-10-14 14:33:50|25725|25705|25724|25704|25725|25705|25724|25704|2
1728916440000|2024-10-14 14:34:00|25722.5|25702.5|25720|25700|25722.5|25702.5|25720|25700|0
1728916460000|2024-10-14 14:34:20|25722.5|25702.5|25722.5|25702.5|25722.5|25702.5|25722.5|25702.5|2
1728916470000|2024-10-14 14:34:30|||||||||4
1728916480000|2024-10-14 14:34:40|25721.5|25701.5|25718|25698|25721.5|25701.5|25718|25698|19
1728916490000|2024-10-14 14:34:50|25723|25683|25720|25680|25723|25683|25719|25679|2
1728916500000|2024-10-14 14:35:00|25723|25683|25723|25683|25723|25683|25723|25683|0
1728916520000|2024-10-14 14:35:20|25710.5|25690.5|25709|25689|25710.5|25690.5|25709|25689|4
1728916530000|2024-10-14 14:35:30|25711|25691|25711|25691|25711|25691|25711|25691|0
1728916540000|2024-10-14 14:35:40|||||||||3
1728916550000|2024-10-14 14:35:50|25716|25696|25716|25696|25716|25696|25716|25696|7
1728916560000|2024-10-14 14:36:00|25722.5|25702.5|25724.5|25704.5|25724.5|25704.5|25722.5|25702.5|10
1728916570000|2024-10-14 14:36:10|25728.5|25708.5|25728.5|25708.5|25728.5|25708.5|25728.5|25708.5|3
1728916580000|2024-10-14 14:36:20|25721.5|25701.5|25707.5|25687.5|25721.5|25701.5|25707.5|25687.5|3
1728916590000|2024-10-14 14:36:30|25706|25686|25705|25685|25706|25686|25705|25685|0
1728916600000|2024-10-14 14:36:40|25701|25681|25700|25680|25701|25681|25700|25680|0
1728916610000|2024-10-14 14:36:50|25697.5|25677.5|25692.5|25672.5|25697.5|25677.5|25692.5|25672.5|3
1728916630000|2024-10-14 14:37:10|25691.5|25671.5|25690|25670|25691.5|25671.5|25690|25670|4
1728916640000|2024-10-14 14:37:20|25688.5|25668.5|25687.5|25667.5|25691.5|25671.5|25687.5|25667.5|2
1728916660000|2024-10-14 14:37:40|25680|25660|25676|25656|25680|25660|25676|25656|53
1728916680000|2024-10-14 14:38:00|25677.5|25657.5|25677.5|25657.5|25677.5|25657.5|25677.5|25657.5|0
1728916690000|2024-10-14 14:38:10|||||||||1
1728916700000|2024-10-14 14:38:20|25670.5|25650.5|25670.5|25650.5|25670.5|25650.5|25670.5|25650.5|0
1728916720000|2024-10-14 14:38:40|25671.5|25651.5|25675.5|25655.5|25675.5|25655.5|25671.5|25651.5|7
1728916740000|2024-10-14 14:39:00|25678|25658|25678|25658|25678|25658|25678|25658|0
1728916750000|2024-10-14 14:39:10|25680.5|25660.5|25689|25669|25689|25669|25680.5|25660.5|2
1728916760000|2024-10-14 14:39:20|25691|25671|25694|25674|25694|25674|25691|25671|0
1728916770000|2024-10-14 14:39:30|||||||||1
1728916780000|2024-10-14 14:39:40|25693|25673|25685.5|25665.5|25693|25673|25685.5|25665.5|3
1728916790000|2024-10-14 14:39:50|25681.5|25661.5|25681.5|25661.5|25681.5|25661.5|25680.5|25660.5|2
1728916800000|2024-10-14 14:40:00|25686.5|25666.5|25686.5|25666.5|25686.5|25666.5|25686.5|25666.5|2
1728916840000|2024-10-14 14:40:40|25687.5|25667.5|25694.5|25674.5|25694.5|25674.5|25687.5|25667.5|1
1728916850000|2024-10-14 14:40:50|25696.5|25676.5|25699.5|25679.5|25699.5|25679.5|25696.5|25676.5|5
1728916860000|2024-10-14 14:41:00|25696.5|25676.5|25686.5|25666.5|25696.5|25676.5|25686.5|25666.5|5
1728916870000|2024-10-14 14:41:10|25688|25668|25688|25668|25688|25668|25688|25668|2
1728916880000|2024-10-14 14:41:20|25686.5|25666.5|25685.5|25665.5|25686.5|25666.5|25685.5|25665.5|1
1728916900000|2024-10-14 14:41:40|25681.5|25661.5|25665|25645|25681.5|25661.5|25664|25644|4
1728916910000|2024-10-14 14:41:50|25663|25643|25664|25644|25665.5|25645.5|25661.5|25641.5|26
1728916920000|2024-10-14 14:42:00|25665.5|25645.5|25666.5|25646.5|25666.5|25646.5|25665.5|25645.5|1
1728916940000|2024-10-14 14:42:20|25667.5|25647.5|25669|25649|25670|25650|25667.5|25647.5|3
1728916950000|2024-10-14 14:42:30|25670|25650|25673|25653|25673|25653|25670|25650|0
1728916960000|2024-10-14 14:42:40|25674|25654|25677|25657|25677|25657|25674|25654|4
1728916970000|2024-10-14 14:42:50|25680|25660|25680|25660|25680|25660|25680|25660|0
1728916980000|2024-10-14 14:43:00|25691.5|25631.5|25654|25634|25691.5|25646.5|25651.5|25631.5|3
1728916990000|2024-10-14 14:43:10|25655.5|25635.5|25655.5|25635.5|25655.5|25635.5|25655.5|25635.5|4
1728917000000|2024-10-14 14:43:20|25656.5|25636.5|25658|25638|25658|25638|25656.5|25636.5|2
1728917010000|2024-10-14 14:43:30|25660.5|25640.5|25660.5|25640.5|25660.5|25640.5|25660.5|25640.5|1
1728917020000|2024-10-14 14:43:40|||||||||1
1728917030000|2024-10-14 14:43:50|25664|25644|25664|25644|25664|25644|25664|25644|1
1728917050000|2024-10-14 14:44:10|25666.5|25646.5|25672|25652|25672|25652|25666.5|25646.5|2
1728917060000|2024-10-14 14:44:20|25673.5|25653.5|25676|25656|25676|25656|25673.5|25653.5|2
1728917070000|2024-10-14 14:44:30|||||||||1
1728917090000|2024-10-14 14:44:50|25686.5|25666.5|25688.5|25668.5|25688.5|25668.5|25686.5|25666.5|10
1728917100000|2024-10-14 14:45:00|25687.5|25667.5|25687|25667|25690.5|25670.5|25687|25667|3
1728917110000|2024-10-14 14:45:10|25683|25663|25669|25649|25683|25663|25669|25649|7
1728917120000|2024-10-14 14:45:20|25667.5|25647.5|25663|25643|25667.5|25647.5|25663|25643|45
1728917130000|2024-10-14 14:45:30|25665.5|25645.5|25665.5|25645.5|25665.5|25645.5|25665.5|25645.5|2
1728917140000|2024-10-14 14:45:40|25668|25648|25683|25663|25685|25665|25668|25648|6
1728917160000|2024-10-14 14:46:00|25681.5|25661.5|25675.5|25655.5|25681.5|25661.5|25675.5|25655.5|3
1728917170000|2024-10-14 14:46:10|25676.5|25656.5|25678|25658|25678|25658|25676.5|25656.5|0
1728917190000|2024-10-14 14:46:30|25684|25664|25684|25664|25684|25664|25684|25664|1
1728917200000|2024-10-14 14:46:40|25685|25665|25686.5|25666.5|25689|25669|25685|25665|5
1728917220000|2024-10-14 14:47:00|25689|25669|25685.5|25665.5|25689|25669|25685.5|25665.5|6
1728917230000|2024-10-14 14:47:10|25682.5|25662.5|25682.5|25662.5|25682.5|25662.5|25682.5|25662.5|0
1728917240000|2024-10-14 14:47:20|25681.5|25661.5|25701.5|25661.5|25701.5|25670.5|25681.5|25661.5|13
1728917250000|2024-10-14 14:47:30|25703|25663|25695.5|25675.5|25703|25675.5|25693|25663|0
1728917260000|2024-10-14 14:47:40|25698|25678|25698|25678|25698|25678|25698|25678|0
1728917270000|2024-10-14 14:47:50|||||||||2
1728917300000|2024-10-14 14:48:20|25697|25677|25694.5|25674.5|25697|25677|25694.5|25674.5|4
1728917310000|2024-10-14 14:48:30|25698.5|25678.5|25700.5|25680.5|25700.5|25680.5|25698|25678|18
1728917340000|2024-10-14 14:49:00|||||||||24
1728917350000|2024-10-14 14:49:10|25698|25678|25698|25678|25698|25678|25698|25678|28
1728917360000|2024-10-14 14:49:20|||||||||2
1728917370000|2024-10-14 14:49:30|25702|25682|25702|25682|25702|25682|25702|25682|16
1728917380000|2024-10-14 14:49:40|25703|25683|25717|25677|25717|25686|25703|25677|1
1728917390000|2024-10-14 14:49:50|25706|25686|25717|25677|25717|25686|25706|25677|1
1728917400000|2024-10-14 14:50:00|25708.9|25688.9|25708.9|25688.9|25708.9|25688.9|25708.9|25688.9|1
1728917410000|2024-10-14 14:50:10|25712|25692|25716.5|25696.5|25716.5|25696.5|25712|25692|2
1728917420000|2024-10-14 14:50:20|25715|25695|25714|25694|25715|25695|25714|25694|6
1728917430000|2024-10-14 14:50:30|25713|25693|25714|25694|25714|25694|25713|25693|0
1728917450000|2024-10-14 14:50:50|25713|25693|25721.5|25701.5|25731.5|25701.5|25713|25688.5|12
1728917460000|2024-10-14 14:51:00|25722.5|25702.5|25725.5|25705.5|25725.5|25705.5|25722.5|25702.5|1
1728917470000|2024-10-14 14:51:10|25726.5|25706.5|25729|25709|25729|25709|25726.5|25706.5|0
1728917480000|2024-10-14 14:51:20|25728|25708|25726.5|25706.5|25728|25708|25726.5|25706.5|7
1728917490000|2024-10-14 14:51:30|||||||||3
1728917500000|2024-10-14 14:51:40|25725.5|25705.5|25719|25699|25725.5|25705.5|25719|25699|4
1728917510000|2024-10-14 14:51:50|25717|25697|25715.5|25695.5|25717|25697|25715.5|25695.5|2
1728917560000|2024-10-14 14:52:40|25714|25694|25714|25694|25714|25694|25714|25694|0
1728917570000|2024-10-14 14:52:50|25713|25693|25714|25694|25714|25694|25713|25693|4
1728917580000|2024-10-14 14:53:00|25716.9|25696.9|25716.9|25696.9|25716.9|25696.9|25716.9|25696.9|0
1728917590000|2024-10-14 14:53:10|25718.4|25698.4|25718.4|25698.4|25718.4|25698.4|25718.4|25698.4|0
1728917600000|2024-10-14 14:53:20|||||||||1
1728917610000|2024-10-14 14:53:30|25719.4|25699.4|25720.9|25700.9|25720.9|25700.9|25719.4|25699.4|1
1728917640000|2024-10-14 14:54:00|25728.9|25708.9|25733.9|25713.9|25733.9|25713.9|25728.9|25708.9|19
1728917670000|2024-10-14 14:54:30|25737.9|25717.9|25737.9|25717.9|25737.9|25717.9|25737.9|25717.9|0
1728917690000|2024-10-14 14:54:50|||||||||3
1728917700000|2024-10-14 14:55:00|25735.4|25715.4|25735.4|25715.4|25735.4|25715.4|25735.4|25715.4|5
1728917710000|2024-10-14 14:55:10|25738.5|25718.5|25742.9|25722.9|25742.9|25722.9|25736.4|25716.4|44
1728917720000|2024-10-14 14:55:20|25746.4|25726.4|25750.4|25730.4|25750.4|25730.4|25746.4|25726.4|2
1728917730000|2024-10-14 14:55:30|25747.9|25727.9|25748.9|25728.9|25748.9|25728.9|25747.9|25727.9|0
1728917740000|2024-10-14 14:55:40|25747.9|25727.9|25747.9|25727.9|25747.9|25727.9|25747.9|25727.9|2
1728917750000|2024-10-14 14:55:50|||||||||1
1728917760000|2024-10-14 14:56:00|25746.4|25726.4|25746.4|25726.4|25746.4|25726.4|25746.4|25726.4|1
1728917790000|2024-10-14 14:56:30|25743.9|25723.9|25741.4|25721.4|25743.9|25723.9|25741.4|25721.4|3
1728917820000|2024-10-14 14:57:00|25742.9|25722.9|25742.9|25722.9|25743.9|25723.9|25738.9|25718.9|7
1728917840000|2024-10-14 14:57:20|||||||||2
1728917850000|2024-10-14 14:57:30|25744.4|25724.4|25744.4|25724.4|25744.4|25724.4|25744.4|25724.4|0
1728917870000|2024-10-14 14:57:50|25746.9|25726.9|25746.9|25726.9|25746.9|25726.9|25746.9|25726.9|0
1728917890000|2024-10-14 14:58:10|25750.4|25730.4|25751.4|25731.4|25751.4|25731.4|25750.4|25730.4|5
1728917900000|2024-10-14 14:58:20|25750.4|25730.4|25759.4|25739.4|25759.4|25739.4|25750.4|25730.4|21
1728917910000|2024-10-14 14:58:30|25761.9|25741.9|25760.4|25740.4|25762.9|25742.9|25760.4|25740.4|13
1728917920000|2024-10-14 14:58:40|25761.4|25741.4|25761.4|25741.4|25762.9|25742.9|25761.4|25741.4|1
1728917930000|2024-10-14 14:58:50|25765.4|25745.4|25757.9|25737.9|25765.4|25745.4|25757.9|25737.9|8
1728917940000|2024-10-14 14:59:00|25760.4|25740.4|25762.9|25742.9|25762.9|25742.9|25760.4|25740.4|3
1728917950000|2024-10-14 14:59:10|25763.9|25743.9|25771.4|25751.4|25771.4|25751.4|25763.9|25743.9|5
1728917960000|2024-10-14 14:59:20|25774.4|25754.4|25774.4|25754.4|25774.4|25754.4|25774.4|25754.4|8
1728917970000|2024-10-14 14:59:30|25775.4|25755.4|25777.9|25757.9|25777.9|25757.9|25775.4|25755.4|2
1728917980000|2024-10-14 14:59:40|25782.9|25762.9|25782.9|25762.9|25782.9|25762.9|25782.9|25762.9|2
1728917990000|2024-10-14 14:59:50|25793.9|25773.9|25796.4|25776.4|25796.4|25776.4|25793.9|25773.9|32
1728918000000|2024-10-14 15:00:00|25795.4|25775.4|25793.9|25773.9|25795.9|25775.9|25790.4|25770.4|11
1728918010000|2024-10-14 15:00:10|25795.4|25775.4|25790.4|25770.4|25795.4|25775.4|25790.4|25770.4|5
1728918020000|2024-10-14 15:00:20|25789.4|25769.4|25787.9|25767.9|25789.4|25769.4|25787.9|25767.9|3
1728918030000|2024-10-14 15:00:30|||||||||3
1728918040000|2024-10-14 15:00:40|||||||||1
1728918060000|2024-10-14 15:01:00|25790.4|25770.4|25796.4|25776.4|25797.4|25777.4|25790.4|25770.4|7
1728918070000|2024-10-14 15:01:10|25797.9|25777.9|25795.4|25775.4|25797.9|25777.9|25795.4|25775.4|6
1728918080000|2024-10-14 15:01:20|25797.4|25777.4|25805.4|25785.4|25805.4|25785.4|25797.4|25777.4|5
1728918100000|2024-10-14 15:01:40|25802.9|25782.9|25810.4|25790.4|25810.4|25790.4|25802.9|25782.9|5
1728918110000|2024-10-14 15:01:50|25815.4|25795.4|25820.4|25800.4|25820.4|25800.4|25815.4|25795.4|1
1728918120000|2024-10-14 15:02:00|25816.4|25796.4|25816.4|25796.4|25816.4|25796.4|25816.4|25796.4|8
1728918140000|2024-10-14 15:02:20|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|1
1728918150000|2024-10-14 15:02:30|||||||||3
1728918170000|2024-10-14 15:02:50|||||||||16
1728918180000|2024-10-14 15:03:00|25817.9|25797.9|25829.9|25809.9|25829.9|25809.9|25817.9|25797.9|4
1728918190000|2024-10-14 15:03:10|25828.9|25808.9|25828.9|25808.9|25828.9|25808.9|25828.9|25808.9|6
1728918200000|2024-10-14 15:03:20|||||||||3
1728918210000|2024-10-14 15:03:30|25822.9|25802.9|25815.4|25795.4|25822.9|25802.9|25815.4|25795.4|3
1728918220000|2024-10-14 15:03:40|25813.9|25793.9|25816.4|25796.4|25816.4|25796.4|25813.9|25793.9|2
1728918230000|2024-10-14 15:03:50|25815.4|25795.4|25810.4|25790.4|25815.4|25795.4|25810.4|25790.4|3
1728918240000|2024-10-14 15:04:00|25807.9|25787.9|25807.9|25787.9|25808.9|25788.9|25807.9|25787.9|3
1728918250000|2024-10-14 15:04:10|25808.9|25788.9|25806.4|25786.4|25808.9|25788.9|25806.4|25786.4|1
1728918260000|2024-10-14 15:04:20|25810.4|25790.4|25807.9|25787.9|25810.4|25790.4|25807.9|25787.9|0
1728918280000|2024-10-14 15:04:40|25806.9|25786.9|25805.4|25785.4|25806.9|25786.9|25805.4|25785.4|2
1728918290000|2024-10-14 15:04:50|||||||||3
1728918310000|2024-10-14 15:05:10|25803.9|25783.9|25805.4|25785.4|25805.4|25785.4|25803.9|25783.9|1
1728918320000|2024-10-14 15:05:20|25807.9|25787.9|25807.9|25787.9|25807.9|25787.9|25807.9|25787.9|1
1728918330000|2024-10-14 15:05:30|25810.9|25790.9|25813.9|25793.9|25813.9|25793.9|25810.9|25790.9|4
1728918340000|2024-10-14 15:05:40|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|1
1728918360000|2024-10-14 15:06:00|||||||||3
1728918370000|2024-10-14 15:06:10|25813.9|25793.9|25813.9|25793.9|25813.9|25793.9|25813.9|25793.9|5
1728918390000|2024-10-14 15:06:30|25817.9|25797.9|25815.4|25795.4|25818.9|25798.9|25815.4|25795.4|2
1728918400000|2024-10-14 15:06:40|25818.9|25798.9|25815.4|25795.4|25818.9|25798.9|25815.4|25795.4|1
1728918430000|2024-10-14 15:07:10|25817.4|25797.4|25818.9|25798.9|25818.9|25798.9|25817.4|25797.4|2
1728918440000|2024-10-14 15:07:20|25813.9|25793.9|25813.9|25793.9|25813.9|25793.9|25813.9|25793.9|4
1728918450000|2024-10-14 15:07:30|25812.9|25792.9|25812.9|25792.9|25812.9|25792.9|25812.9|25792.9|6
1728918460000|2024-10-14 15:07:40|||||||||1
1728918480000|2024-10-14 15:08:00|25810.4|25790.4|25811.4|25791.4|25811.4|25791.4|25810.4|25790.4|3
1728918490000|2024-10-14 15:08:10|||||||||1
1728918520000|2024-10-14 15:08:40|||||||||1
1728918540000|2024-10-14 15:09:00|25813.9|25793.9|25813.9|25793.9|25813.9|25793.9|25813.9|25793.9|8
1728918550000|2024-10-14 15:09:10|||||||||1
1728918560000|2024-10-14 15:09:20|||||||||1
1728918570000|2024-10-14 15:09:30|25812.9|25792.9|25812.9|25792.9|25813.9|25793.9|25812.9|25792.9|7
1728918580000|2024-10-14 15:09:40|25809.9|25789.9|25806.9|25786.9|25809.9|25789.9|25806.9|25786.9|3
1728918590000|2024-10-14 15:09:50|||||||||1
1728918600000|2024-10-14 15:10:00|25810.4|25790.4|25813.9|25793.9|25813.9|25793.9|25810.4|25790.4|3
1728918620000|2024-10-14 15:10:20|||||||||4
1728918630000|2024-10-14 15:10:30|25825.9|25805.9|25838.9|25818.9|25838.9|25818.9|25825.9|25805.9|18
1728918640000|2024-10-14 15:10:40|25833.9|25813.9|25826.9|25806.9|25835.4|25815.4|25826.9|25806.9|8
1728918650000|2024-10-14 15:10:50|25827.9|25807.9|25827.9|25807.9|25827.9|25807.9|25827.9|25807.9|2
1728918660000|2024-10-14 15:11:00|25826.4|25806.4|25826.4|25806.4|25826.4|25806.4|25826.4|25806.4|1
1728918670000|2024-10-14 15:11:10|25825.4|25805.4|25828.9|25808.9|25828.9|25808.9|25825.4|25805.4|3
1728918680000|2024-10-14 15:11:20|25827.9|25807.9|25828.9|25808.9|25828.9|25808.9|25827.9|25807.9|1
1728918700000|2024-10-14 15:11:40|25825.9|25805.9|25822.9|25802.9|25825.9|25805.9|25822.9|25802.9|3
1728918710000|2024-10-14 15:11:50|25824.4|25804.4|25825.4|25805.4|25825.4|25805.4|25824.4|25804.4|2
1728918720000|2024-10-14 15:12:00|25824.4|25804.4|25823.9|25803.9|25824.4|25804.4|25822.9|25802.9|1
1728918740000|2024-10-14 15:12:20|25821.9|25801.9|25820.4|25800.4|25821.9|25801.9|25820.4|25800.4|4
1728918760000|2024-10-14 15:12:40|||||||||1
1728918790000|2024-10-14 15:13:10|25816.9|25796.9|25810.4|25790.4|25816.9|25796.9|25810.4|25790.4|2
1728918820000|2024-10-14 15:13:40|||||||||2
1728918850000|2024-10-14 15:14:10|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|2
1728918860000|2024-10-14 15:14:20|25816.4|25796.4|25816.4|25796.4|25816.4|25796.4|25816.4|25796.4|6
1728918880000|2024-10-14 15:14:40|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|0
1728918900000|2024-10-14 15:15:00|25813.9|25793.9|25811.4|25791.4|25813.9|25793.9|25811.4|25791.4|4
1728918910000|2024-10-14 15:15:10|25810.4|25790.4|25808.9|25788.9|25810.4|25790.4|25808.9|25788.9|6
1728918920000|2024-10-14 15:15:20|25807.9|25787.9|25814.9|25794.9|25814.9|25794.9|25807.9|25787.9|2
1728918930000|2024-10-14 15:15:30|25816.4|25796.4|25818.9|25798.9|25818.9|25798.9|25816.4|25796.4|2
1728918940000|2024-10-14 15:15:40|25821.4|25801.4|25825.4|25805.4|25825.4|25805.4|25821.4|25801.4|3
1728918950000|2024-10-14 15:15:50|25826.4|25806.4|25826.4|25806.4|25826.4|25806.4|25826.4|25806.4|4
1728918960000|2024-10-14 15:16:00|25823.9|25803.9|25823.9|25803.9|25823.9|25803.9|25823.9|25803.9|1
1728918970000|2024-10-14 15:16:10|25818.9|25798.9|25818.9|25798.9|25818.9|25798.9|25818.9|25798.9|1
1728918980000|2024-10-14 15:16:20|25816.4|25796.4|25813.9|25793.9|25816.4|25796.4|25813.9|25793.9|2
1728919000000|2024-10-14 15:16:40|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|4
1728919010000|2024-10-14 15:16:50|25816.4|25796.4|25821.4|25801.4|25821.4|25801.4|25816.4|25796.4|2
1728919020000|2024-10-14 15:17:00|25822.9|25802.9|25822.9|25802.9|25822.9|25802.9|25822.9|25802.9|1
1728919030000|2024-10-14 15:17:10|25824.4|25804.4|25826.9|25806.9|25826.9|25806.9|25824.4|25804.4|3
1728919040000|2024-10-14 15:17:20|25824.4|25804.4|25822.9|25802.9|25824.4|25804.4|25822.9|25802.9|3
1728919050000|2024-10-14 15:17:30|25824.4|25804.4|25823.9|25803.9|25825.4|25805.4|25823.9|25803.9|4
1728919070000|2024-10-14 15:17:50|25825.4|25805.4|25825.4|25805.4|25825.4|25805.4|25825.4|25805.4|3
1728919080000|2024-10-14 15:18:00|25827.9|25807.9|25827.9|25807.9|25827.9|25807.9|25827.9|25807.9|4
1728919090000|2024-10-14 15:18:10|25826.4|25806.4|25825.4|25805.4|25826.4|25806.4|25825.4|25805.4|4
1728919100000|2024-10-14 15:18:20|||||||||1
1728919110000|2024-10-14 15:18:30|25824.4|25804.4|25822.9|25802.9|25824.4|25804.4|25822.9|25802.9|3
1728919120000|2024-10-14 15:18:40|||||||||1
1728919130000|2024-10-14 15:18:50|25815.4|25795.4|25812.9|25792.9|25815.4|25795.4|25812.9|25792.9|62
1728919140000|2024-10-14 15:19:00|25811.4|25791.4|25812.9|25792.9|25812.9|25792.9|25811.4|25791.4|6
1728919180000|2024-10-14 15:19:40|25817.4|25797.4|25817.4|25797.4|25817.4|25797.4|25817.4|25797.4|2
1728919190000|2024-10-14 15:19:50|25820.9|25800.9|25826.4|25786.4|25826.4|25803.9|25818.9|25786.4|20
1728919200000|2024-10-14 15:20:00|25824.9|25784.9|25813.9|25793.9|25824.9|25793.9|25812.9|25784.9|3
1728919210000|2024-10-14 15:20:10|25812.9|25792.9|25816.4|25796.4|25816.4|25796.4|25812.9|25792.9|0
1728919220000|2024-10-14 15:20:20|25815.4|25795.4|25816.4|25796.4|25816.4|25796.4|25815.4|25795.4|1
1728919230000|2024-10-14 15:20:30|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|0
1728919240000|2024-10-14 15:20:40|25817.4|25797.4|25818.9|25798.9|25818.9|25798.9|25817.4|25797.4|4
1728919250000|2024-10-14 15:20:50|25817.9|25797.9|25817.9|25797.9|25817.9|25797.9|25817.9|25797.9|1
1728919260000|2024-10-14 15:21:00|25819.9|25799.9|25823.9|25803.9|25823.9|25803.9|25819.9|25799.9|4
1728919270000|2024-10-14 15:21:10|25830.4|25810.4|25830.4|25810.4|25830.4|25810.4|25830.4|25810.4|5
1728919280000|2024-10-14 15:21:20|25831.4|25811.4|25830.4|25810.4|25833.9|25813.9|25830.4|25810.4|13
1728919290000|2024-10-14 15:21:30|25827.9|25807.9|25822.9|25802.9|25827.9|25807.9|25822.9|25802.9|8
1728919320000|2024-10-14 15:22:00|25821.4|25801.4|25817.9|25797.9|25821.4|25801.4|25817.9|25797.9|3
1728919330000|2024-10-14 15:22:10|25816.4|25796.4|25810.4|25790.4|25816.4|25796.4|25810.4|25790.4|3
1728919340000|2024-10-14 15:22:20|||||||||1
1728919370000|2024-10-14 15:22:50|25807.9|25787.9|25805.4|25785.4|25807.9|25787.9|25805.4|25785.4|1
1728919380000|2024-10-14 15:23:00|25807.9|25787.9|25807.9|25787.9|25808.9|25788.9|25807.9|25787.9|9
1728919400000|2024-10-14 15:23:20|||||||||2
1728919410000|2024-10-14 15:23:30|25806.9|25786.9|25806.9|25786.9|25806.9|25786.9|25806.9|25786.9|1
1728919420000|2024-10-14 15:23:40|25805.4|25785.4|25805.4|25785.4|25805.4|25785.4|25805.4|25785.4|0
1728919430000|2024-10-14 15:23:50|||||||||2
1728919440000|2024-10-14 15:24:00|25806.9|25786.9|25806.9|25786.9|25806.9|25786.9|25806.9|25786.9|2
1728919450000|2024-10-14 15:24:10|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|25815.4|25795.4|3
1728919460000|2024-10-14 15:24:20|25816.9|25796.9|25816.9|25796.9|25816.9|25796.9|25816.9|25796.9|1
1728919490000|2024-10-14 15:24:50|25818.4|25798.4|25826.4|25806.4|25826.4|25806.4|25818.4|25798.4|8
1728919520000|2024-10-14 15:25:20|25825.4|25805.4|25813.9|25793.9|25826.4|25806.4|25813.9|25793.9|17
1728919530000|2024-10-14 15:25:30|25815.4|25795.4|25809.4|25789.4|25815.4|25795.4|25809.4|25789.4|7
1728919540000|2024-10-14 15:25:40|25807.9|25787.9|25806.4|25786.4|25807.9|25787.9|25806.4|25786.4|2
1728919550000|2024-10-14 15:25:50|25807.9|25787.9|25810.9|25790.9|25810.9|25790.9|25807.9|25787.9|6
1728919560000|2024-10-14 15:26:00|25820.4|25800.4|25820.4|25800.4|25820.4|25800.4|25820.4|25800.4|0
1728919580000|2024-10-14 15:26:20|25825.4|25805.4|25826.4|25806.4|25826.4|25806.4|25825.4|25805.4|15
1728919600000|2024-10-14 15:26:40|25822.4|25802.4|25822.4|25802.4|25822.4|25802.4|25822.4|25802.4|3
1728919620000|2024-10-14 15:27:00|25823.9|25803.9|25823.9|25803.9|25823.9|25803.9|25823.9|25803.9|3
1728919630000|2024-10-14 15:27:10|25820.9|25800.9|25817.9|25797.9|25820.9|25800.9|25817.9|25797.9|2
1728919640000|2024-10-14 15:27:20|25816.9|25796.9|25815.4|25795.4|25816.9|25796.9|25815.4|25795.4|2
1728919710000|2024-10-14 15:28:30|||||||||3
1728919720000|2024-10-14 15:28:40|25810.4|25790.4|25800.4|25780.4|25810.4|25790.4|25800.4|25780.4|6
1728919730000|2024-10-14 15:28:50|25801.4|25781.4|25797.9|25777.9|25802.9|25782.9|25797.9|25777.9|2
1728919750000|2024-10-14 15:29:10|25800.9|25780.9|25810.9|25790.9|25810.9|25790.9|25800.9|25780.9|12
1728919760000|2024-10-14 15:29:20|25820.4|25800.4|25822.9|25802.9|25822.9|25802.9|25820.4|25800.4|8
1728919770000|2024-10-14 15:29:30|||||||||5
1728919780000|2024-10-14 15:29:40|25821.9|25801.9|25820.4|25800.4|25821.9|25801.9|25820.4|25800.4|1
1728919790000|2024-10-14 15:29:50|||||||||4
1728919800000|2024-10-14 15:30:00|25815.4|25795.4|25817.9|25797.9|25817.9|25797.9|25815.4|25795.4|1
1728919810000|2024-10-14 15:30:10|25819.4|25799.4|25819.4|25799.4|25819.4|25799.4|25819.4|25799.4|5
1728919820000|2024-10-14 15:30:20|25820.4|25800.4|25822.9|25802.9|25822.9|25802.9|25820.4|25800.4|0
1728919850000|2024-10-14 15:30:50|25825.4|25805.4|25825.4|25805.4|25825.4|25805.4|25825.4|25805.4|5
1728919860000|2024-10-14 15:31:00|25822.9|25802.9|25825.4|25805.4|25825.4|25805.4|25822.9|25802.9|10
1728919880000|2024-10-14 15:31:20|||||||||5
1728919890000|2024-10-14 15:31:30|25828.9|25808.9|25828.9|25808.9|25828.9|25808.9|25828.9|25808.9|2
1728919910000|2024-10-14 15:31:50|25830.4|25810.4|25830.4|25810.4|25830.4|25810.4|25830.4|25810.4|1
1728919920000|2024-10-14 15:32:00|||||||||3
1728919930000|2024-10-14 15:32:10|25828.9|25808.9|25828.9|25808.9|25828.9|25808.9|25828.9|25808.9|0
1728919940000|2024-10-14 15:32:20|25827.9|25807.9|25828.9|25808.9|25828.9|25808.9|25827.9|25807.9|1
1728919950000|2024-10-14 15:32:30|25830.4|25810.4|25830.4|25810.4|25830.4|25810.4|25830.4|25810.4|0
1728919960000|2024-10-14 15:32:40|25828.9|25808.9|25837.4|25817.4|25837.4|25817.4|25828.9|25808.9|16
1728919970000|2024-10-14 15:32:50|25838.9|25818.9|25838.9|25818.9|25838.9|25818.9|25837.9|25817.9|5
1728919980000|2024-10-14 15:33:00|25844.4|25824.4|25844.4|25824.4|25844.4|25824.4|25844.4|25824.4|1
1728919990000|2024-10-14 15:33:10|||||||||2
1728920000000|2024-10-14 15:33:20|||||||||6
1728920010000|2024-10-14 15:33:30|||||||||2
1728920020000|2024-10-14 15:33:40|||||||||5
1728920030000|2024-10-14 15:33:50|25842.9|25822.9|25840.4|25820.4|25842.9|25822.9|25840.4|25820.4|1
1728920040000|2024-10-14 15:34:00|||||||||4
1728920050000|2024-10-14 15:34:10|25841.4|25821.4|25848.9|25828.9|25848.9|25828.9|25841.4|25821.4|7
1728920060000|2024-10-14 15:34:20|25858.9|25838.9|25865.4|25845.4|25865.4|25845.4|25858.9|25838.9|18
1728920070000|2024-10-14 15:34:30|||||||||2
1728920080000|2024-10-14 15:34:40|25867.4|25847.4|25865.4|25845.4|25868.9|25848.9|25865.4|25845.4|24
1728920100000|2024-10-14 15:35:00|25866.4|25846.4|25866.4|25846.4|25867.9|25847.9|25866.4|25846.4|3
1728920120000|2024-10-14 15:35:20|25870.4|25850.4|25872.4|25852.4|25872.4|25852.4|25870.4|25850.4|23
1728920130000|2024-10-14 15:35:30|25877.4|25857.4|25882.9|25862.9|25882.9|25862.9|25877.4|25857.4|6
1728920140000|2024-10-14 15:35:40|25885.4|25865.4|25885.4|25865.4|25885.4|25865.4|25885.4|25865.4|1
1728920150000|2024-10-14 15:35:50|25886.4|25866.4|25890.4|25870.4|25890.4|25870.4|25886.4|25866.4|12
1728920160000|2024-10-14 15:36:00|||||||||2
1728920170000|2024-10-14 15:36:10|25892.9|25872.9|25899.4|25879.4|25902.4|25882.4|25892.9|25872.9|15
1728920180000|2024-10-14 15:36:20|25900.4|25880.4|25898.4|25878.4|25907.4|25880.4|25898.4|25867.4|9
1728920190000|2024-10-14 15:36:30|25896.9|25876.9|25896.9|25876.9|25897.9|25877.9|25896.9|25876.9|4
1728920200000|2024-10-14 15:36:40|25897.9|25877.9|25906.4|25886.4|25906.4|25886.4|25897.9|25877.9|23
1728920210000|2024-10-14 15:36:50|25912.4|25892.4|25905.4|25885.4|25913.9|25893.9|25905.4|25885.4|27
1728920220000|2024-10-14 15:37:00|25897.9|25877.9|25895.4|25875.4|25897.9|25877.9|25895.4|25875.4|5
1728920240000|2024-10-14 15:37:20|25890.4|25870.4|25890.4|25870.4|25890.4|25870.4|25890.4|25870.4|7
1728920250000|2024-10-14 15:37:30|25885.4|25865.4|25885.4|25865.4|25885.4|25865.4|25885.4|25865.4|6
1728920270000|2024-10-14 15:37:50|25883.9|25863.9|25883.9|25863.9|25883.9|25863.9|25883.9|25863.9|3
1728920280000|2024-10-14 15:38:00|25884.9|25864.9|25891.4|25871.4|25891.4|25871.4|25884.9|25864.9|4
1728920290000|2024-10-14 15:38:10|||||||||3
1728920300000|2024-10-14 15:38:20|25890.4|25870.4|25890.4|25870.4|25890.4|25870.4|25890.4|25870.4|2
1728920310000|2024-10-14 15:38:30|25889.4|25869.4|25889.4|25869.4|25889.4|25869.4|25889.4|25869.4|2
1728920320000|2024-10-14 15:38:40|25887.9|25867.9|25885.4|25865.4|25887.9|25867.9|25885.4|25865.4|15
1728920330000|2024-10-14 15:38:50|25890.4|25870.4|25890.4|25870.4|25890.4|25870.4|25890.4|25870.4|2
1728920340000|2024-10-14 15:39:00|25886.9|25866.9|25885.4|25865.4|25886.9|25866.9|25885.4|25865.4|1
1728920350000|2024-10-14 15:39:10|||||||||2
1728920380000|2024-10-14 15:39:40|||||||||3
1728920400000|2024-10-14 15:40:00|25883.9|25863.9|25887.9|25867.9|25887.9|25867.9|25883.9|25863.9|4
1728920410000|2024-10-14 15:40:10|25892.9|25872.9|25897.9|25877.9|25897.9|25877.9|25892.9|25872.9|7
1728920420000|2024-10-14 15:40:20|25895.4|25875.4|25895.4|25875.4|25895.4|25875.4|25895.4|25875.4|2
1728920430000|2024-10-14 15:40:30|25893.9|25873.9|25891.4|25871.4|25893.9|25873.9|25891.4|25871.4|10
1728920440000|2024-10-14 15:40:40|||||||||10
1728920450000|2024-10-14 15:40:50|25890.4|25870.4|25888.9|25868.9|25890.4|25870.4|25888.9|25868.9|4
1728920460000|2024-10-14 15:41:00|25883.9|25863.9|25888.4|25868.4|25888.4|25868.4|25883.9|25863.9|45
1728920470000|2024-10-14 15:41:10|25892.4|25872.4|25892.4|25872.4|25892.4|25872.4|25892.4|25872.4|2
1728920510000|2024-10-14 15:41:50|25891.4|25871.4|25889.9|25869.9|25891.4|25871.4|25889.9|25869.9|0
1728920530000|2024-10-14 15:42:10|25887.4|25867.4|25887.4|25867.4|25887.4|25867.4|25887.4|25867.4|0
1728920540000|2024-10-14 15:42:20|25889.9|25869.9|25887.4|25867.4|25889.9|25869.9|25887.4|25867.4|3
1728920550000|2024-10-14 15:42:30|25886.4|25866.4|25876.4|25856.4|25886.4|25866.4|25876.4|25856.4|9
1728920560000|2024-10-14 15:42:40|25874.9|25854.9|25874.9|25854.9|25874.9|25854.9|25874.9|25854.9|0
1728920580000|2024-10-14 15:43:00|||||||||5
1728920600000|2024-10-14 15:43:20|25870.9|25850.9|25863.9|25843.9|25870.9|25850.9|25863.9|25843.9|5
1728920610000|2024-10-14 15:43:30|25862.9|25842.9|25861.9|25841.9|25862.9|25842.9|25859.9|25839.9|2
1728920620000|2024-10-14 15:43:40|25860.9|25840.9|25863.4|25843.4|25863.4|25843.4|25860.9|25840.9|1
1728920630000|2024-10-14 15:43:50|||||||||4
1728920640000|2024-10-14 15:44:00|25860.9|25840.9|25863.4|25843.4|25863.4|25843.4|25860.9|25840.9|2
1728920650000|2024-10-14 15:44:10|25865.9|25845.9|25864.9|25844.9|25865.9|25845.9|25864.9|25844.9|3
1728920660000|2024-10-14 15:44:20|||||||||1
1728920690000|2024-10-14 15:44:50|25860.9|25840.9|25859.4|25839.4|25860.9|25840.9|25859.4|25839.4|12
1728920700000|2024-10-14 15:45:00|25850.9|25830.9|25847.4|25827.4|25850.9|25830.9|25847.4|25827.4|4
1728920710000|2024-10-14 15:45:10|25845.9|25825.9|25845.9|25825.9|25845.9|25825.9|25845.9|25825.9|4
1728920720000|2024-10-14 15:45:20|25848.4|25828.4|25848.4|25828.4|25849.4|25829.4|25848.4|25828.4|16
1728920730000|2024-10-14 15:45:30|25851.4|25831.4|25852.4|25832.4|25852.4|25832.4|25851.4|25831.4|6
1728920750000|2024-10-14 15:45:50|||||||||2
1728920760000|2024-10-14 15:46:00|25854.9|25834.9|25853.4|25833.4|25854.9|25834.9|25853.4|25833.4|2
1728920770000|2024-10-14 15:46:10|25852.4|25832.4|25851.4|25831.4|25852.4|25832.4|25851.4|25831.4|3
1728920780000|2024-10-14 15:46:20|25843.9|25823.9|25843.9|25823.9|25843.9|25823.9|25843.9|25823.9|51
1728920790000|2024-10-14 15:46:30|25842.4|25822.4|25834.9|25814.9|25842.4|25822.4|25834.9|25814.9|1
1728920810000|2024-10-14 15:46:50|25833.9|25813.9|25833.4|25813.4|25833.9|25813.9|25829.9|25809.9|21
1728920830000|2024-10-14 15:47:10|25835.9|25815.9|25835.9|25815.9|25835.9|25815.9|25835.9|25815.9|1
1728920840000|2024-10-14 15:47:20|25836.9|25816.9|25835.9|25815.9|25836.9|25816.9|25835.9|25815.9|0
1728920880000|2024-10-14 15:48:00|25836.9|25816.9|25836.9|25816.9|25836.9|25816.9|25836.9|25816.9|0
1728920890000|2024-10-14 15:48:10|25838.4|25818.4|25853.4|25833.4|25853.4|25833.4|25838.4|25818.4|91
1728920910000|2024-10-14 15:48:30|25854.4|25834.4|25855.9|25835.9|25857.4|25837.4|25854.4|25834.4|1
1728920920000|2024-10-14 15:48:40|25857.4|25837.4|25857.4|25837.4|25857.4|25837.4|25857.4|25837.4|0
1728920930000|2024-10-14 15:48:50|25852.4|25832.4|25855.9|25835.9|25855.9|25835.9|25852.4|25832.4|1
1728920940000|2024-10-14 15:49:00|25857.4|25837.4|25857.4|25837.4|25857.4|25837.4|25857.4|25837.4|0
1728920950000|2024-10-14 15:49:10|25854.9|25834.9|25855.9|25835.9|25855.9|25835.9|25854.9|25834.9|3
1728920970000|2024-10-14 15:49:30|25857.4|25837.4|25859.9|25839.9|25859.9|25839.9|25857.4|25837.4|3
1728920980000|2024-10-14 15:49:40|25857.4|25837.4|25857.4|25837.4|25857.4|25837.4|25857.4|25837.4|2
1728921000000|2024-10-14 15:50:00|25859.9|25839.9|25864.9|25844.9|25864.9|25844.9|25859.9|25839.9|5
1728921010000|2024-10-14 15:50:10|||||||||1
1728921020000|2024-10-14 15:50:20|25862.4|25842.4|25867.4|25847.4|25867.4|25847.4|25862.4|25842.4|4
1728921030000|2024-10-14 15:50:30|25868.4|25848.4|25868.4|25848.4|25869.9|25849.9|25867.4|25847.4|1
1728921040000|2024-10-14 15:50:40|25872.4|25852.4|25872.4|25852.4|25872.4|25852.4|25872.4|25852.4|0
1728921050000|2024-10-14 15:50:50|25869.9|25849.9|25872.4|25852.4|25872.4|25852.4|25869.9|25849.9|2
1728921070000|2024-10-14 15:51:10|25879.4|25859.4|25894.4|25874.4|25894.4|25874.4|25879.4|25859.4|26
1728921080000|2024-10-14 15:51:20|25898.9|25878.9|25907.4|25887.4|25907.4|25887.4|25898.9|25878.9|5
1728921090000|2024-10-14 15:51:30|25908.9|25888.9|25906.4|25886.4|25908.9|25888.9|25906.4|25886.4|19
1728921100000|2024-10-14 15:51:40|25905.4|25885.4|25902.9|25882.9|25905.4|25885.4|25902.9|25882.9|7
1728921110000|2024-10-14 15:51:50|25903.9|25883.9|25902.4|25882.4|25903.9|25883.9|25901.4|25881.4|4
1728921120000|2024-10-14 15:52:00|25903.9|25883.9|25903.9|25883.9|25903.9|25883.9|25903.9|25883.9|1
1728921130000|2024-10-14 15:52:10|25900.4|25880.4|25898.9|25878.9|25900.4|25880.4|25898.9|25878.9|4
1728921140000|2024-10-14 15:52:20|25894.9|25874.9|25894.9|25874.9|25894.9|25874.9|25894.9|25874.9|7
1728921150000|2024-10-14 15:52:30|25892.4|25872.4|25892.4|25872.4|25892.4|25872.4|25892.4|25872.4|1
1728921160000|2024-10-14 15:52:40|||||||||1
1728921170000|2024-10-14 15:52:50|25894.9|25874.9|25902.4|25882.4|25902.4|25882.4|25894.9|25874.9|4
1728921180000|2024-10-14 15:53:00|25904.9|25884.9|25900.9|25880.9|25904.9|25884.9|25900.9|25880.9|11
1728921200000|2024-10-14 15:53:20|25902.4|25882.4|25902.4|25882.4|25902.4|25882.4|25902.4|25882.4|0
1728921220000|2024-10-14 15:53:40|25901.4|25881.4|25902.4|25882.4|25902.4|25882.4|25899.9|25879.9|4
1728921230000|2024-10-14 15:53:50|||||||||2
1728921240000|2024-10-14 15:54:00|25905.9|25885.9|25905.9|25885.9|25905.9|25885.9|25905.9|25885.9|1
1728921250000|2024-10-14 15:54:10|25907.4|25887.4|25913.9|25893.9|25913.9|25893.9|25907.4|25887.4|2
1728921260000|2024-10-14 15:54:20|25916.4|25896.4|25916.4|25896.4|25916.4|25896.4|25916.4|25896.4|2
1728921270000|2024-10-14 15:54:30|25915.4|25895.4|25979.4|25959.4|25981.9|25961.9|25913.9|25893.9|21
1728921280000|2024-10-14 15:54:40|25980.4|25960.4|25982.9|25962.9|25982.9|25962.9|25979.4|25959.4|5
1728921290000|2024-10-14 15:54:50|25984.4|25964.4|25981.9|25961.9|25987.9|25967.9|25981.9|25961.9|29
1728921300000|2024-10-14 15:55:00|25976.9|25956.9|25996.9|25976.9|26000.4|25980.4|25976.9|25956.9|43
1728921310000|2024-10-14 15:55:10|25995.9|25975.9|25995.9|25975.9|25995.9|25975.9|25995.9|25975.9|5
1728921320000|2024-10-14 15:55:20|25996.9|25976.9|25999.4|25979.4|25999.4|25979.4|25996.9|25976.9|25
1728921330000|2024-10-14 15:55:30|25997.4|25977.4|25995.9|25975.9|25997.4|25977.4|25995.4|25975.4|5
1728921340000|2024-10-14 15:55:40|25994.4|25974.4|25994.4|25974.4|25996.9|25976.9|25994.4|25974.4|4
1728921350000|2024-10-14 15:55:50|25993.4|25973.4|25994.4|25974.4|25994.4|25974.4|25993.4|25973.4|19
1728921360000|2024-10-14 15:56:00|25995.9|25975.9|25996.9|25976.9|25996.9|25976.9|25995.9|25975.9|5
1728921370000|2024-10-14 15:56:10|||||||||6
1728921380000|2024-10-14 15:56:20|||||||||1
1728921390000|2024-10-14 15:56:30|||||||||1
1728921400000|2024-10-14 15:56:40|26017.4|25997.4|26025.9|26005.9|26026.4|26006.4|26017.4|25997.4|12
1728921410000|2024-10-14 15:56:50|26026.4|26006.4|26024.9|26004.9|26026.4|26006.4|26024.9|26004.9|0
1728921420000|2024-10-14 15:57:00|26023.9|26003.9|26022.4|26002.4|26023.9|26003.9|26019.9|25999.9|11
1728921430000|2024-10-14 15:57:10|26023.4|26003.4|26027.4|26007.4|26027.4|26007.4|26022.4|26002.4|4
1728921440000|2024-10-14 15:57:20|26026.4|26006.4|26021.4|26001.4|26026.4|26006.4|26021.4|26001.4|11
1728921450000|2024-10-14 15:57:30|26023.9|26003.9|26021.4|26001.4|26026.4|26006.4|26017.4|25997.4|15
1728921460000|2024-10-14 15:57:40|26023.9|26003.9|26018.9|25998.9|26023.9|26003.9|26018.9|25998.9|3
1728921470000|2024-10-14 15:57:50|26016.4|25996.4|26008.4|25988.4|26016.4|25996.4|26008.4|25988.4|13
1728921480000|2024-10-14 15:58:00|26006.9|25986.9|26011.4|25991.4|26011.4|25991.4|26006.9|25986.9|3
1728921490000|2024-10-14 15:58:10|26009.9|25989.9|26008.9|25988.9|26009.9|25989.9|26008.9|25988.9|15
1728921500000|2024-10-14 15:58:20|26006.4|25986.4|26003.4|25983.4|26015.4|25986.4|26003.4|25975.4|105
1728921510000|2024-10-14 15:58:30|25997.4|25977.4|25992.4|25972.4|25997.4|25977.4|25992.4|25972.4|16
1728921530000|2024-10-14 15:58:50|25989.9|25969.9|25991.4|25971.4|25991.4|25971.4|25989.9|25969.9|7
1728921540000|2024-10-14 15:59:00|25988.9|25968.9|25988.9|25968.9|25988.9|25968.9|25988.9|25968.9|3
1728921550000|2024-10-14 15:59:10|25989.9|25969.9|25989.9|25969.9|25989.9|25969.9|25989.9|25969.9|12
1728921560000|2024-10-14 15:59:20|25990.9|25970.9|25999.9|25979.9|25999.9|25979.9|25990.9|25970.9|37
1728921570000|2024-10-14 15:59:30|25997.9|25977.9|25994.4|25974.4|25997.9|25977.9|25994.4|25974.4|5
1728921580000|2024-10-14 15:59:40|25995.4|25975.4|25999.4|25979.4|26000.4|25980.4|25995.4|25975.4|4
1728921590000|2024-10-14 15:59:50|26000.4|25980.4|26000.4|25980.4|26001.4|25981.4|26000.4|25980.4|5
1728921600000|2024-10-14 16:00:00|26001.4|25981.4|26005.4|25985.4|26005.4|25985.4|26001.4|25981.4|11
1728921620000|2024-10-14 16:00:20|26007.9|25987.9|26007.9|25987.9|26007.9|25987.9|26007.9|25987.9|7
1728921630000|2024-10-14 16:00:30|26008.9|25988.9|26013.9|25993.9|26013.9|25993.9|26007.9|25987.9|6
1728921640000|2024-10-14 16:00:40|26012.9|25992.9|26007.9|25987.9|26012.9|25992.9|26007.9|25987.9|2
1728921650000|2024-10-14 16:00:50|||||||||1
1728921660000|2024-10-14 16:01:00|26006.9|25986.9|26007.9|25987.9|26007.9|25987.9|26006.9|25986.9|2
1728921680000|2024-10-14 16:01:20|26005.4|25985.4|26002.9|25982.9|26005.4|25985.4|26001.9|25981.9|11
1728921700000|2024-10-14 16:01:40|26001.9|25981.9|25994.4|25974.4|26001.9|25981.9|25994.4|25974.4|3
1728921720000|2024-10-14 16:02:00|25992.9|25972.9|25975.4|25955.4|25992.9|25972.9|25975.4|25955.4|3
1728921730000|2024-10-14 16:02:10|25973.9|25953.9|25969.4|25949.4|25973.9|25953.9|25969.4|25949.4|0
1728921740000|2024-10-14 16:02:20|25967.9|25947.9|25957.9|25937.9|25967.9|25947.9|25957.9|25937.9|11
1728921750000|2024-10-14 16:02:30|25956.4|25936.4|25953.4|25933.4|25956.4|25936.4|25953.4|25933.4|8
1728921760000|2024-10-14 16:02:40|25950.4|25930.4|25956.4|25936.4|25956.4|25936.4|25950.4|25930.4|3
1728921770000|2024-10-14 16:02:50|25957.4|25937.4|25957.4|25937.4|25957.4|25937.4|25956.4|25936.4|1
1728921780000|2024-10-14 16:03:00|25958.9|25938.9|25958.9|25938.9|25958.9|25938.9|25958.9|25938.9|0
1728921800000|2024-10-14 16:03:20|||||||||1
1728921810000|2024-10-14 16:03:30|25957.9|25937.9|25940.4|25920.4|25957.9|25937.9|25940.4|25920.4|2
1728921820000|2024-10-14 16:03:40|25938.4|25918.4|25935.9|25915.9|25938.4|25918.4|25935.9|25915.9|3
1728921830000|2024-10-14 16:03:50|25933.4|25913.4|25933.4|25913.4|25933.4|25913.4|25932.4|25912.4|1
1728921840000|2024-10-14 16:04:00|25934.4|25914.4|25934.4|25914.4|25934.4|25914.4|25934.4|25914.4|1
1728921850000|2024-10-14 16:04:10|25941.9|25921.9|25945.9|25925.9|25946.9|25926.9|25941.9|25921.9|2
1728921860000|2024-10-14 16:04:20|25946.9|25926.9|25946.9|25926.9|25946.9|25926.9|25945.9|25925.9|0
1728921870000|2024-10-14 16:04:30|25943.4|25923.4|25943.4|25923.4|25943.4|25923.4|25943.4|25923.4|0
1728921880000|2024-10-14 16:04:40|25941.9|25921.9|25936.9|25916.9|25941.9|25921.9|25936.9|25916.9|3
1728921890000|2024-10-14 16:04:50|25935.9|25915.9|25936.9|25916.9|25936.9|25916.9|25935.9|25915.9|0
1728921900000|2024-10-14 16:05:00|25935.4|25915.4|25934.4|25914.4|25936.9|25916.9|25934.4|25914.4|6
1728921910000|2024-10-14 16:05:10|25935.4|25915.4|25939.4|25919.4|25939.4|25919.4|25935.4|25915.4|2
1728921920000|2024-10-14 16:05:20|25935.4|25915.4|25935.4|25915.4|25935.4|25915.4|25935.4|25915.4|1
1728921930000|2024-10-14 16:05:30|25937.9|25917.9|25943.9|25923.9|25943.9|25923.9|25935.4|25915.4|2
1728921940000|2024-10-14 16:05:40|25945.4|25925.4|25952.9|25932.9|25952.9|25932.9|25945.4|25925.4|2
1728921950000|2024-10-14 16:05:50|25954.4|25934.4|25957.9|25937.9|25957.9|25937.9|25954.4|25934.4|2
1728921960000|2024-10-14 16:06:00|25955.4|25935.4|25955.4|25935.4|25955.4|25935.4|25954.4|25934.4|2
1728921970000|2024-10-14 16:06:10|25957.9|25937.9|25959.4|25939.4|25959.4|25939.4|25957.9|25937.9|0
1728921980000|2024-10-14 16:06:20|25960.4|25940.4|25956.9|25936.9|25960.4|25940.4|25956.9|25936.9|3
1728921990000|2024-10-14 16:06:30|25955.9|25935.9|25956.9|25936.9|25956.9|25936.9|25955.9|25935.9|3
1728922000000|2024-10-14 16:06:40|25960.4|25940.4|25960.4|25940.4|25960.4|25940.4|25960.4|25940.4|6
1728922010000|2024-10-14 16:06:50|25963.4|25943.4|25963.4|25943.4|25963.4|25943.4|25963.4|25943.4|0
1728922030000|2024-10-14 16:07:10|25961.9|25941.9|25960.4|25940.4|25961.9|25941.9|25960.4|25940.4|1
1728922040000|2024-10-14 16:07:20|25963.4|25943.4|25966.9|25946.9|25966.9|25946.9|25963.4|25943.4|2
1728922050000|2024-10-14 16:07:30|||||||||1
1728922060000|2024-10-14 16:07:40|25964.4|25944.4|25967.9|25947.9|25967.9|25947.9|25964.4|25944.4|2
1728922070000|2024-10-14 16:07:50|25964.4|25944.4|25965.4|25945.4|25965.4|25945.4|25964.4|25944.4|0
1728922080000|2024-10-14 16:08:00|25959.4|25939.4|25959.4|25939.4|25959.4|25939.4|25959.4|25939.4|1
1728922090000|2024-10-14 16:08:10|25957.9|25937.9|25957.9|25937.9|25957.9|25937.9|25957.9|25937.9|0
1728922110000|2024-10-14 16:08:30|25960.4|25940.4|25962.9|25942.9|25962.9|25942.9|25960.4|25940.4|3
1728922120000|2024-10-14 16:08:40|25960.4|25940.4|25960.4|25940.4|25960.4|25940.4|25960.4|25940.4|0
1728922130000|2024-10-14 16:08:50|25961.4|25941.4|25967.9|25947.9|25967.9|25947.9|25961.4|25941.4|4
1728922140000|2024-10-14 16:09:00|25969.9|25949.9|25969.9|25949.9|25969.9|25949.9|25969.9|25949.9|1
1728922150000|2024-10-14 16:09:10|25972.9|25952.9|25977.9|25957.9|25977.9|25957.9|25972.9|25952.9|3
1728922160000|2024-10-14 16:09:20|25980.4|25960.4|25980.4|25960.4|25985.4|25965.4|25980.4|25960.4|3
1728922180000|2024-10-14 16:09:40|25978.9|25958.9|25978.9|25958.9|25980.4|25960.4|25978.9|25958.9|6
1728922190000|2024-10-14 16:09:50|25980.4|25960.4|25978.9|25958.9|25981.4|25961.4|25978.9|25958.9|9
1728922210000|2024-10-14 16:10:10|||||||||1
1728922220000|2024-10-14 16:10:20|25977.9|25957.9|25972.9|25952.9|25977.9|25957.9|25972.9|25952.9|4
1728922230000|2024-10-14 16:10:30|25965.4|25945.4|25959.9|25939.9|25965.4|25945.4|25959.9|25939.9|6
1728922240000|2024-10-14 16:10:40|25956.9|25936.9|25956.9|25936.9|25956.9|25936.9|25956.9|25936.9|1
1728922250000|2024-10-14 16:10:50|25957.9|25937.9|25959.4|25939.4|25959.4|25939.4|25957.9|25937.9|13
1728922260000|2024-10-14 16:11:00|||||||||1
1728922270000|2024-10-14 16:11:10|||||||||1
1728922280000|2024-10-14 16:11:20|25963.4|25943.4|25988.9|25948.9|25988.9|25957.9|25963.4|25943.4|7
1728922290000|2024-10-14 16:11:30|25990.4|25950.4|25977.9|25957.9|25990.4|25960.4|25977.9|25950.4|0
1728922300000|2024-10-14 16:11:40|25975.4|25955.4|25972.9|25952.9|25975.4|25955.4|25972.9|25952.9|5
1728922320000|2024-10-14 16:12:00|25975.9|25955.9|26000.4|25980.4|26000.4|25980.4|25975.9|25955.9|16
1728922330000|2024-10-14 16:12:10|25997.9|25977.9|25994.4|25974.4|25997.9|25977.9|25994.4|25974.4|4
1728922340000|2024-10-14 16:12:20|25991.9|25971.9|25994.9|25974.9|25994.9|25974.9|25991.9|25971.9|3
1728922350000|2024-10-14 16:12:30|25995.4|25975.4|25995.4|25975.4|25995.4|25975.4|25995.4|25975.4|1
1728922360000|2024-10-14 16:12:40|||||||||1
1728922380000|2024-10-14 16:13:00|25996.4|25976.4|25997.9|25977.9|25997.9|25977.9|25996.4|25976.4|0
1728922390000|2024-10-14 16:13:10|25995.4|25975.4|25992.9|25972.9|25995.4|25975.4|25992.9|25972.9|4
1728922400000|2024-10-14 16:13:20|25987.9|25967.9|25981.4|25961.4|25987.9|25967.9|25981.4|25961.4|3
1728922420000|2024-10-14 16:13:40|25983.9|25963.9|25982.9|25962.9|25983.9|25963.9|25982.9|25962.9|3
1728922440000|2024-10-14 16:14:00|25983.9|25963.9|25986.4|25966.4|25986.4|25966.4|25983.9|25963.9|8
1728922450000|2024-10-14 16:14:10|25987.9|25967.9|25987.9|25967.9|25987.9|25967.9|25987.9|25967.9|2
1728922470000|2024-10-14 16:14:30|25988.9|25968.9|25990.4|25970.4|25990.4|25970.4|25988.9|25968.9|2
1728922480000|2024-10-14 16:14:40|25991.9|25971.9|25991.9|25971.9|25991.9|25971.9|25991.9|25971.9|1
1728922490000|2024-10-14 16:14:50|25989.4|25969.4|25989.4|25969.4|25989.4|25969.4|25989.4|25969.4|2
1728922500000|2024-10-14 16:15:00|25988.4|25968.4|25986.9|25966.9|25988.4|25968.4|25986.9|25966.9|0
1728922510000|2024-10-14 16:15:10|25987.9|25967.9|26003.4|25983.4|26003.4|25983.4|25987.9|25967.9|10
1728922520000|2024-10-14 16:15:20|26005.9|25985.9|26001.9|25981.9|26005.9|25985.9|26001.9|25981.9|3
1728922530000|2024-10-14 16:15:30|26000.9|25980.9|25999.4|25979.4|26000.9|25980.9|25999.4|25979.4|6
1728922540000|2024-10-14 16:15:40|25997.9|25977.9|26006.4|25986.4|26006.4|25986.4|25997.9|25977.9|4
1728922550000|2024-10-14 16:15:50|26005.4|25985.4|26005.4|25985.4|26005.4|25985.4|26005.4|25985.4|3
1728922560000|2024-10-14 16:16:00|||||||||3
1728922570000|2024-10-14 16:16:10|26011.9|25991.9|26011.9|25991.9|26011.9|25991.9|26011.9|25991.9|1
1728922580000|2024-10-14 16:16:20|26013.4|25993.4|26013.4|25993.4|26013.4|25993.4|26013.4|25993.4|4
1728922590000|2024-10-14 16:16:30|26014.4|25994.4|26017.9|25997.9|26017.9|25997.9|26014.4|25994.4|6
1728922600000|2024-10-14 16:16:40|26019.4|25999.4|26019.4|25999.4|26019.4|25999.4|26019.4|25999.4|17
1728922610000|2024-10-14 16:16:50|26016.9|25996.9|26013.4|25993.4|26016.9|25996.9|26013.4|25993.4|1
1728922620000|2024-10-14 16:17:00|26012.4|25992.4|26009.4|25989.4|26012.4|25992.4|26009.4|25989.4|4
1728922630000|2024-10-14 16:17:10|26006.9|25986.9|26006.9|25986.9|26006.9|25986.9|26006.9|25986.9|0
1728922640000|2024-10-14 16:17:20|26009.4|25989.4|26007.9|25987.9|26009.4|25989.4|26007.9|25987.9|7
1728922650000|2024-10-14 16:17:30|26009.4|25989.4|26009.4|25989.4|26009.4|25989.4|26009.4|25989.4|1
1728922660000|2024-10-14 16:17:40|26010.9|25990.9|26009.4|25989.4|26010.9|25990.9|26009.4|25989.4|3
1728922670000|2024-10-14 16:17:50|26008.4|25988.4|26006.9|25986.9|26008.4|25988.4|26006.9|25986.9|5
1728922680000|2024-10-14 16:18:00|26009.4|25989.4|26009.4|25989.4|26011.9|25991.9|26006.9|25986.9|8
1728922690000|2024-10-14 16:18:10|26011.9|25991.9|26010.9|25990.9|26013.8|25993.8|26008.4|25988.4|8
1728922710000|2024-10-14 16:18:30|26013.4|25993.4|26014.4|25994.4|26014.4|25994.4|26013.4|25993.4|9
1728922720000|2024-10-14 16:18:40|26023.8|26003.8|26025.4|26005.4|26025.4|26005.4|26023.8|26003.8|9
1728922730000|2024-10-14 16:18:50|26024.4|26004.4|26021.9|26001.9|26024.4|26004.4|26021.9|26001.9|8
1728922740000|2024-10-14 16:19:00|26020.4|26000.4|26017.9|25997.9|26020.4|26000.4|26017.9|25997.9|44
1728922750000|2024-10-14 16:19:10|26015.9|25995.9|26014.4|25994.4|26016.9|25996.9|26014.4|25994.4|1
1728922760000|2024-10-14 16:19:20|||||||||1
1728922770000|2024-10-14 16:19:30|26015.4|25995.4|26014.4|25994.4|26016.9|25996.9|26014.4|25994.4|4
1728922780000|2024-10-14 16:19:40|26016.3|25996.3|26020.4|26000.4|26020.4|26000.4|26016.3|25996.3|10
1728922790000|2024-10-14 16:19:50|26021.9|26001.9|26029.9|26009.9|26029.9|26009.9|26021.9|26001.9|11
1728922800000|2024-10-14 16:20:00|26031.9|26011.9|26034.4|26014.4|26034.4|26014.4|26031.9|26011.9|2
1728922810000|2024-10-14 16:20:10|26036.3|26016.3|26039.4|26019.4|26039.4|26019.4|26036.3|26016.3|205
1728922820000|2024-10-14 16:20:20|26036.9|26016.9|26040.3|26020.3|26040.3|26020.3|26036.9|26016.9|10
1728922830000|2024-10-14 16:20:30|26039.4|26019.4|26036.9|26016.9|26041.9|26021.9|26036.9|26016.9|40
1728922840000|2024-10-14 16:20:40|26037.8|26017.8|26041.9|26021.9|26041.9|26021.9|26037.8|26017.8|42
1728922850000|2024-10-14 16:20:50|26061.8|26041.8|26069.4|26049.4|26069.4|26049.4|26061.8|26041.8|7
1728922860000|2024-10-14 16:21:00|26070.3|26050.3|26093.3|26073.3|26093.3|26073.3|26070.3|26050.3|65
1728922870000|2024-10-14 16:21:10|26101.9|26081.9|26108.4|26088.4|26109.4|26089.4|26091.9|26068.8|27
1728922880000|2024-10-14 16:21:20|26106.9|26086.9|26107.8|26087.8|26111.9|26091.9|26104.4|26084.4|26
1728922890000|2024-10-14 16:21:30|26106.9|26086.9|26095.9|26075.9|26106.9|26086.9|26095.3|26075.3|16
1728922900000|2024-10-14 16:21:40|26096.9|26076.9|26090.3|26070.3|26096.9|26076.9|26090.3|26070.3|9
1728922910000|2024-10-14 16:21:50|26092.8|26072.8|26092.8|26072.8|26092.8|26072.8|26092.8|26072.8|5
1728922920000|2024-10-14 16:22:00|26091.9|26071.9|26089.4|26069.4|26092.8|26072.8|26089.4|26069.4|9
1728922930000|2024-10-14 16:22:10|26087.8|26067.8|26077.8|26057.8|26087.8|26067.8|26077.8|26057.8|29
1728922940000|2024-10-14 16:22:20|26078.8|26058.8|26081.9|26061.9|26081.9|26061.9|26078.8|26058.8|9
1728922950000|2024-10-14 16:22:30|26086.9|26066.9|26100.8|26080.8|26100.8|26080.8|26086.9|26066.9|89
1728922960000|2024-10-14 16:22:40|26105.3|26085.3|26112.8|26092.8|26112.8|26092.8|26104.8|26084.8|30
1728922970000|2024-10-14 16:22:50|26111.3|26091.3|26104.3|26084.3|26111.3|26091.3|26104.3|26084.3|7
1728922980000|2024-10-14 16:23:00|26101.3|26081.3|26087.8|26067.8|26101.8|26081.8|26087.3|26067.3|34
1728922990000|2024-10-14 16:23:10|26086.3|26066.3|26088.8|26068.8|26088.8|26068.8|26082.8|26062.8|29
1728923000000|2024-10-14 16:23:20|26089.8|26069.8|26089.8|26069.8|26093.8|26073.8|26089.8|26069.8|15
1728923010000|2024-10-14 16:23:30|26091.3|26071.3|26114.3|26094.3|26115.3|26095.3|26091.3|26071.3|50
1728923020000|2024-10-14 16:23:40|26117.3|26097.3|26138.8|26118.8|26138.8|26118.8|26117.3|26097.3|65
1728923030000|2024-10-14 16:23:50|26133.8|26113.8|26129.8|26109.8|26133.8|26113.8|26128.8|26108.8|32
1728923040000|2024-10-14 16:24:00|26128.8|26108.8|26120.3|26100.3|26128.8|26108.8|26119.3|26099.3|39
1728923050000|2024-10-14 16:24:10|26119.3|26099.3|26121.3|26101.3|26123.8|26103.8|26116.3|26096.3|38
1728923060000|2024-10-14 16:24:20|26122.3|26102.3|26126.3|26106.3|26127.3|26107.3|26121.3|26101.3|27
1728923070000|2024-10-14 16:24:30|26125.3|26105.3|26152.8|26132.8|26157.8|26137.8|26125.3|26105.3|92
1728923080000|2024-10-14 16:24:40|26153.8|26133.8|26158.8|26138.8|26162.3|26142.3|26153.8|26133.8|39
1728923090000|2024-10-14 16:24:50|26157.3|26137.3|26159.8|26139.8|26159.8|26139.8|26157.3|26137.3|100
1728923100000|2024-10-14 16:25:00|26160.8|26140.8|26161.8|26141.8|26161.8|26141.8|26156.3|26136.3|28
1728923110000|2024-10-14 16:25:10|26163.3|26143.3|26155.8|26135.8|26168.8|26148.8|26155.8|26135.8|32
1728923120000|2024-10-14 16:25:20|26152.8|26132.8|26145.8|26125.8|26152.8|26132.8|26145.8|26125.8|18
1728923130000|2024-10-14 16:25:30|26144.3|26124.3|26142.3|26122.3|26147.3|26127.3|26142.3|26122.3|10
1728923140000|2024-10-14 16:25:40|26139.8|26119.8|26142.3|26122.3|26142.3|26122.3|26139.8|26119.8|19
1728923150000|2024-10-14 16:25:50|26104.8|26084.8|26109.8|26089.8|26109.8|26089.8|26102.3|26082.3|40
1728923160000|2024-10-14 16:26:00|26107.3|26087.3|26108.3|26088.3|26108.3|26088.3|26102.3|26082.3|12
1728923170000|2024-10-14 16:26:10|26109.8|26089.8|26111.3|26091.3|26112.3|26092.3|26108.8|26088.8|8
1728923180000|2024-10-14 16:26:20|26109.8|26089.8|26112.3|26092.3|26112.3|26092.3|26109.8|26089.8|1
1728923190000|2024-10-14 16:26:30|26114.8|26094.8|26126.3|26106.3|26126.3|26106.3|26114.8|26094.8|22
1728923200000|2024-10-14 16:26:40|26132.3|26112.3|26129.8|26109.8|26132.3|26112.3|26128.8|26108.8|11
1728923220000|2024-10-14 16:27:00|26127.8|26107.8|26126.3|26106.3|26127.8|26107.8|26126.3|26106.3|4
1728923230000|2024-10-14 16:27:10|26125.3|26105.3|26126.3|26106.3|26126.3|26106.3|26125.3|26105.3|1
1728923240000|2024-10-14 16:27:20|26127.3|26107.3|26127.3|26107.3|26128.8|26108.8|26124.8|26104.8|7
1728923250000|2024-10-14 16:27:30|26128.3|26108.3|26128.3|26108.3|26128.3|26108.3|26128.3|26108.3|1
1728923260000|2024-10-14 16:27:40|26127.3|26107.3|26124.8|26104.8|26129.8|26109.8|26124.8|26104.8|7
1728923270000|2024-10-14 16:27:50|26123.8|26103.8|26116.3|26096.3|26124.8|26104.8|26116.3|26096.3|6
1728923280000|2024-10-14 16:28:00|26112.3|26092.3|26103.3|26083.3|26112.3|26092.3|26103.3|26083.3|11
1728923290000|2024-10-14 16:28:10|26102.3|26082.3|26091.3|26071.3|26102.3|26082.3|26091.3|26071.3|4
1728923300000|2024-10-14 16:28:20|26124.8|26064.8|26126.3|26106.3|26126.3|26106.3|26114.8|26064.8|21
1728923310000|2024-10-14 16:28:30|26123.8|26103.8|26118.8|26098.8|26123.8|26103.8|26118.8|26098.8|6
1728923320000|2024-10-14 16:28:40|26148.8|26088.8|26155.3|26135.3|26156.3|26136.3|26128.8|26088.8|7
1728923330000|2024-10-14 16:28:50|||||||||1
1728923340000|2024-10-14 16:29:00|26156.3|26136.3|26153.8|26133.8|26157.8|26137.8|26153.8|26133.8|4
1728923350000|2024-10-14 16:29:10|26150.3|26130.3|26140.3|26120.3|26150.3|26130.3|26138.8|26118.8|9
1728923360000|2024-10-14 16:29:20|26141.3|26121.3|26133.8|26113.8|26141.3|26121.3|26133.8|26113.8|0
1728923370000|2024-10-14 16:29:30|26131.3|26111.3|26155.3|26135.3|26156.3|26136.3|26131.3|26111.3|17
1728923380000|2024-10-14 16:29:40|26156.3|26136.3|26153.8|26133.8|26156.3|26136.3|26152.8|26132.8|11
1728923390000|2024-10-14 16:29:50|26155.3|26135.3|26173.8|26153.8|26173.8|26153.8|26153.8|26133.8|50
1728923400000|2024-10-14 16:30:00|26179.8|26159.8|26171.8|26151.8|26179.8|26159.8|26171.8|26151.8|6
1728923410000|2024-10-14 16:30:10|26168.8|26148.8|26147.8|26127.8|26168.8|26148.8|26147.8|26127.8|12
1728923420000|2024-10-14 16:30:20|26148.8|26128.8|26139.8|26119.8|26150.3|26130.3|26139.8|26119.8|4
1728923430000|2024-10-14 16:30:30|26140.8|26120.8|26141.3|26121.3|26142.3|26122.3|26140.8|26120.8|3
1728923440000|2024-10-14 16:30:40|26142.3|26122.3|26144.8|26124.8|26144.8|26124.8|26141.3|26121.3|3
1728923450000|2024-10-14 16:30:50|26143.8|26123.8|26143.8|26123.8|26143.8|26123.8|26143.8|26123.8|6
1728923460000|2024-10-14 16:31:00|26142.3|26122.3|26134.8|26114.8|26142.3|26122.3|26134.8|26114.8|6
1728923470000|2024-10-14 16:31:10|26143.8|26103.8|26117.8|26097.8|26143.8|26113.8|26117.8|26097.8|36
1728923480000|2024-10-14 16:31:20|26115.3|26095.3|26110.3|26090.3|26115.3|26095.3|26110.3|26090.3|2
1728923490000|2024-10-14 16:31:30|||||||||2
1728923500000|2024-10-14 16:31:40|26111.3|26091.3|26140.3|26120.3|26140.3|26120.3|26107.8|26087.8|50
1728923510000|2024-10-14 16:31:50|26137.3|26117.3|26137.8|26117.8|26137.8|26117.8|26136.3|26116.3|7
1728923520000|2024-10-14 16:32:00|26138.8|26118.8|26139.8|26119.8|26139.8|26119.8|26138.8|26118.8|1
1728923540000|2024-10-14 16:32:20|26140.8|26120.8|26143.3|26123.3|26143.3|26123.3|26140.8|26120.8|2
1728923550000|2024-10-14 16:32:30|26141.3|26121.3|26142.3|26122.3|26142.3|26122.3|26139.8|26119.8|5
1728923560000|2024-10-14 16:32:40|26143.8|26123.8|26143.8|26123.8|26143.8|26123.8|26143.8|26123.8|1
1728923570000|2024-10-14 16:32:50|26144.8|26124.8|26143.8|26123.8|26144.8|26124.8|26143.8|26123.8|2
1728923600000|2024-10-14 16:33:20|26141.3|26121.3|26141.3|26121.3|26141.3|26121.3|26141.3|26121.3|1
1728923610000|2024-10-14 16:33:30|||||||||1
1728923640000|2024-10-14 16:34:00|26140.3|26120.3|26139.8|26119.8|26140.3|26120.3|26138.8|26118.8|1
1728923650000|2024-10-14 16:34:10|26141.3|26121.3|26146.3|26126.3|26146.3|26126.3|26141.3|26121.3|1
1728923660000|2024-10-14 16:34:20|||||||||3
1728923670000|2024-10-14 16:34:30|26144.8|26124.8|26138.3|26118.3|26144.8|26124.8|26138.3|26118.3|3
1728923680000|2024-10-14 16:34:40|26137.3|26117.3|26130.3|26110.3|26137.3|26117.3|26130.3|26110.3|4
1728923690000|2024-10-14 16:34:50|26128.8|26108.8|26148.3|26128.3|26148.3|26128.3|26127.8|26107.8|68
1728923700000|2024-10-14 16:35:00|26149.8|26129.8|26149.8|26129.8|26149.8|26129.8|26149.8|26129.8|1
1728923710000|2024-10-14 16:35:10|26156.3|26136.3|26151.8|26131.8|26156.3|26136.3|26151.8|26131.8|6
1728923720000|2024-10-14 16:35:20|26147.8|26127.8|26147.8|26127.8|26147.8|26127.8|26147.8|26127.8|0
1728923730000|2024-10-14 16:35:30|||||||||3
1728923740000|2024-10-14 16:35:40|26149.8|26129.8|26155.3|26135.3|26155.3|26135.3|26149.8|26129.8|0
1728923750000|2024-10-14 16:35:50|26157.8|26137.8|26157.8|26137.8|26157.8|26137.8|26157.8|26137.8|1
1728923760000|2024-10-14 16:36:00|26160.3|26140.3|26163.8|26143.8|26163.8|26143.8|26160.3|26140.3|3
1728923770000|2024-10-14 16:36:10|26171.3|26151.3|26176.3|26156.3|26176.3|26156.3|26171.3|26151.3|3
1728923780000|2024-10-14 16:36:20|26174.8|26154.8|26168.8|26148.8|26176.3|26156.3|26168.8|26148.8|3
1728923790000|2024-10-14 16:36:30|26167.3|26147.3|26161.3|26141.3|26167.3|26147.3|26161.3|26141.3|3
1728923800000|2024-10-14 16:36:40|26159.8|26139.8|26156.3|26136.3|26159.8|26139.8|26156.3|26136.3|11
1728923810000|2024-10-14 16:36:50|26153.3|26133.3|26147.8|26127.8|26153.3|26133.3|26147.8|26127.8|5
1728923820000|2024-10-14 16:37:00|26146.3|26126.3|26144.8|26124.8|26146.3|26126.3|26144.8|26124.8|6
1728923830000|2024-10-14 16:37:10|26142.3|26122.3|26139.8|26119.8|26142.3|26122.3|26139.8|26119.8|1
1728923840000|2024-10-14 16:37:20|||||||||1
1728923850000|2024-10-14 16:37:30|26138.8|26118.8|26139.8|26119.8|26139.8|26119.8|26138.8|26118.8|1
1728923860000|2024-10-14 16:37:40|26137.3|26117.3|26148.8|26128.8|26148.8|26128.8|26136.3|26116.3|7
1728923880000|2024-10-14 16:38:00|26146.8|26126.8|26151.3|26131.3|26151.3|26131.3|26142.3|26122.3|3
1728923890000|2024-10-14 16:38:10|26153.8|26133.8|26154.8|26134.8|26154.8|26134.8|26152.8|26132.8|0
1728923900000|2024-10-14 16:38:20|26157.3|26137.3|26156.3|26136.3|26158.8|26138.8|26156.3|26136.3|4
1728923910000|2024-10-14 16:38:30|26158.8|26138.8|26159.8|26139.8|26159.8|26139.8|26158.8|26138.8|2
1728923930000|2024-10-14 16:38:50|26157.3|26137.3|26157.3|26137.3|26157.3|26137.3|26157.3|26137.3|1
1728923940000|2024-10-14 16:39:00|26160.3|26140.3|26156.3|26136.3|26162.3|26142.3|26156.3|26136.3|12
1728923950000|2024-10-14 16:39:10|26149.8|26129.8|26144.8|26124.8|26149.8|26129.8|26144.8|26124.8|4
1728923960000|2024-10-14 16:39:20|26142.3|26122.3|26142.3|26122.3|26144.8|26124.8|26142.3|26122.3|0
1728923970000|2024-10-14 16:39:30|26141.3|26121.3|26139.8|26119.8|26141.3|26121.3|26139.8|26119.8|7
1728923980000|2024-10-14 16:39:40|26137.3|26117.3|26137.3|26117.3|26137.3|26117.3|26137.3|26117.3|3
1728923990000|2024-10-14 16:39:50|26138.8|26118.8|26137.3|26117.3|26138.8|26118.8|26137.3|26117.3|6
1728924000000|2024-10-14 16:40:00|||||||||3
1728924010000|2024-10-14 16:40:10|26134.8|26114.8|26137.8|26117.8|26137.8|26117.8|26134.8|26114.8|90
1728924020000|2024-10-14 16:40:20|26141.3|26121.3|26142.8|26122.8|26142.8|26122.8|26141.3|26121.3|60
1728924030000|2024-10-14 16:40:30|26145.3|26125.3|26145.3|26125.3|26145.3|26125.3|26145.3|26125.3|1
1728924040000|2024-10-14 16:40:40|26146.3|26126.3|26137.8|26117.8|26146.3|26126.3|26137.8|26117.8|9
1728924060000|2024-10-14 16:41:00|26138.8|26118.8|26142.8|26122.8|26142.8|26122.8|26138.8|26118.8|1
1728924070000|2024-10-14 16:41:10|26144.8|26124.8|26147.8|26127.8|26147.8|26127.8|26144.8|26124.8|1
1728924080000|2024-10-14 16:41:20|26145.3|26125.3|26145.3|26125.3|26145.3|26125.3|26145.3|26125.3|1
1728924090000|2024-10-14 16:41:30|26141.8|26121.8|26140.3|26120.3|26141.8|26121.8|26140.3|26120.3|4
1728924110000|2024-10-14 16:41:50|26144.8|26124.8|26144.8|26124.8|26144.8|26124.8|26144.8|26124.8|76
1728924120000|2024-10-14 16:42:00|26141.3|26121.3|26141.3|26121.3|26141.3|26121.3|26141.3|26121.3|5
1728924140000|2024-10-14 16:42:20|26139.3|26119.3|26133.3|26113.3|26139.3|26119.3|26133.3|26113.3|97
1728924150000|2024-10-14 16:42:30|||||||||2
1728924160000|2024-10-14 16:42:40|26134.8|26114.8|26131.3|26111.3|26134.8|26114.8|26131.3|26111.3|2
1728924170000|2024-10-14 16:42:50|26132.3|26112.3|26134.8|26114.8|26134.8|26114.8|26132.3|26112.3|1
1728924180000|2024-10-14 16:43:00|26133.8|26113.8|26133.8|26113.8|26133.8|26113.8|26133.8|26113.8|5
1728924190000|2024-10-14 16:43:10|26132.3|26112.3|26132.3|26112.3|26134.8|26114.8|26132.3|26112.3|0
1728924200000|2024-10-14 16:43:20|26131.3|26111.3|26128.8|26108.8|26131.3|26111.3|26128.8|26108.8|10
1728924210000|2024-10-14 16:43:30|26127.8|26107.8|26127.8|26107.8|26128.8|26108.8|26127.8|26107.8|1
1728924220000|2024-10-14 16:43:40|26128.8|26108.8|26127.8|26107.8|26128.8|26108.8|26127.8|26107.8|0
1728924230000|2024-10-14 16:43:50|26128.8|26108.8|26127.3|26107.3|26128.8|26108.8|26126.3|26106.3|3
1728924240000|2024-10-14 16:44:00|26128.8|26108.8|26128.8|26108.8|26128.8|26108.8|26128.8|26108.8|0
1728924270000|2024-10-14 16:44:30|||||||||2
1728924280000|2024-10-14 16:44:40|26124.8|26104.8|26126.3|26106.3|26126.3|26106.3|26124.8|26104.8|1
1728924290000|2024-10-14 16:44:50|26127.3|26107.3|26127.8|26107.8|26128.8|26108.8|26127.3|26107.3|1
1728924300000|2024-10-14 16:45:00|26128.8|26108.8|26134.8|26114.8|26137.3|26117.3|26128.8|26108.8|6
1728924320000|2024-10-14 16:45:20|26136.3|26116.3|26134.8|26114.8|26136.3|26116.3|26134.8|26114.8|10
1728924330000|2024-10-14 16:45:30|26133.8|26113.8|26127.3|26107.3|26133.8|26113.8|26127.3|26107.3|7
1728924340000|2024-10-14 16:45:40|26126.3|26106.3|26126.3|26106.3|26126.3|26106.3|26126.3|26106.3|1
1728924350000|2024-10-14 16:45:50|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|1
1728924360000|2024-10-14 16:46:00|||||||||3
1728924370000|2024-10-14 16:46:10|||||||||1
1728924390000|2024-10-14 16:46:30|26123.8|26103.8|26123.8|26103.8|26123.8|26103.8|26123.8|26103.8|0
1728924400000|2024-10-14 16:46:40|26127.8|26107.8|26124.8|26104.8|26127.8|26107.8|26124.8|26104.8|3
1728924410000|2024-10-14 16:46:50|26126.3|26106.3|26126.3|26106.3|26126.3|26106.3|26126.3|26106.3|1
1728924420000|2024-10-14 16:47:00|||||||||1
1728924440000|2024-10-14 16:47:20|26128.8|26108.8|26128.8|26108.8|26128.8|26108.8|26128.8|26108.8|1
1728924470000|2024-10-14 16:47:50|26127.8|26107.8|26124.8|26104.8|26127.8|26107.8|26124.8|26104.8|10
1728924480000|2024-10-14 16:48:00|26128.8|26108.8|26127.8|26107.8|26128.8|26108.8|26127.8|26107.8|3
1728924490000|2024-10-14 16:48:10|26128.8|26108.8|26133.8|26113.8|26133.8|26113.8|26128.8|26108.8|8
1728924500000|2024-10-14 16:48:20|26136.3|26116.3|26136.3|26116.3|26136.3|26116.3|26136.3|26116.3|5
1728924510000|2024-10-14 16:48:30|26137.3|26117.3|26137.8|26117.8|26138.8|26118.8|26137.3|26117.3|3
1728924540000|2024-10-14 16:49:00|||||||||1
1728924550000|2024-10-14 16:49:10|||||||||2
1728924560000|2024-10-14 16:49:20|26135.3|26115.3|26135.3|26115.3|26135.3|26115.3|26135.3|26115.3|1
1728924570000|2024-10-14 16:49:30|26137.8|26117.8|26137.8|26117.8|26137.8|26117.8|26137.8|26117.8|1
1728924590000|2024-10-14 16:49:50|||||||||1
1728924600000|2024-10-14 16:50:00|26138.8|26118.8|26138.8|26118.8|26138.8|26118.8|26138.8|26118.8|5
1728924610000|2024-10-14 16:50:10|26139.8|26119.8|26138.8|26118.8|26139.8|26119.8|26138.8|26118.8|2
1728924620000|2024-10-14 16:50:20|26137.8|26117.8|26138.8|26118.8|26138.8|26118.8|26137.8|26117.8|4
1728924630000|2024-10-14 16:50:30|26137.8|26117.8|26136.3|26116.3|26137.8|26117.8|26136.3|26116.3|0
1728924640000|2024-10-14 16:50:40|||||||||1
1728924670000|2024-10-14 16:51:10|26134.8|26114.8|26127.3|26107.3|26134.8|26114.8|26127.3|26107.3|10
1728924690000|2024-10-14 16:51:30|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|7
1728924700000|2024-10-14 16:51:40|26123.8|26103.8|26123.8|26103.8|26125.3|26105.3|26123.8|26103.8|12
1728924710000|2024-10-14 16:51:50|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|4
1728924720000|2024-10-14 16:52:00|26123.8|26103.8|26124.8|26104.8|26124.8|26104.8|26122.3|26102.3|2
1728924730000|2024-10-14 16:52:10|26121.3|26101.3|26119.8|26099.8|26121.3|26101.3|26119.8|26099.8|7
1728924740000|2024-10-14 16:52:20|26120.8|26100.8|26118.8|26098.8|26120.8|26100.8|26118.8|26098.8|9
1728924750000|2024-10-14 16:52:30|||||||||1
1728924760000|2024-10-14 16:52:40|26116.3|26096.3|26119.8|26099.8|26119.8|26099.8|26116.3|26096.3|55
1728924780000|2024-10-14 16:53:00|26118.8|26098.8|26118.8|26098.8|26118.8|26098.8|26118.8|26098.8|1
1728924790000|2024-10-14 16:53:10|26117.3|26097.3|26117.3|26097.3|26117.3|26097.3|26117.3|26097.3|2
1728924810000|2024-10-14 16:53:30|26119.8|26099.8|26119.8|26099.8|26119.8|26099.8|26119.8|26099.8|0
1728924820000|2024-10-14 16:53:40|26122.3|26102.3|26122.3|26102.3|26122.3|26102.3|26122.3|26102.3|8
1728924830000|2024-10-14 16:53:50|26124.8|26104.8|26132.3|26112.3|26132.3|26112.3|26124.8|26104.8|45
1728924840000|2024-10-14 16:54:00|26133.3|26113.3|26137.3|26117.3|26137.3|26117.3|26133.3|26113.3|74
1728924850000|2024-10-14 16:54:10|26142.3|26122.3|26141.3|26121.3|26142.3|26122.3|26141.3|26121.3|5
1728924860000|2024-10-14 16:54:20|26146.3|26126.3|26146.3|26126.3|26146.3|26126.3|26146.3|26126.3|5
1728924870000|2024-10-14 16:54:30|26147.3|26127.3|26150.3|26130.3|26150.3|26130.3|26147.3|26127.3|3
1728924880000|2024-10-14 16:54:40|26148.8|26128.8|26146.8|26126.8|26148.8|26128.8|26146.8|26126.8|5
1728924890000|2024-10-14 16:54:50|26145.3|26125.3|26137.8|26117.8|26145.3|26125.3|26137.8|26117.8|0
1728924900000|2024-10-14 16:55:00|26136.3|26116.3|26130.8|26110.8|26136.3|26116.3|26130.8|26110.8|5
1728924910000|2024-10-14 16:55:10|26129.8|26109.8|26130.8|26110.8|26130.8|26110.8|26129.8|26109.8|0
1728924920000|2024-10-14 16:55:20|26129.8|26109.8|26130.8|26110.8|26130.8|26110.8|26129.8|26109.8|0
1728924930000|2024-10-14 16:55:30|26129.8|26109.8|26130.8|26110.8|26130.8|26110.8|26129.8|26109.8|2
1728924940000|2024-10-14 16:55:40|26128.3|26108.3|26128.3|26108.3|26128.3|26108.3|26128.3|26108.3|2
1728924950000|2024-10-14 16:55:50|26127.3|26107.3|26125.8|26105.8|26127.3|26107.3|26125.8|26105.8|4
1728924960000|2024-10-14 16:56:00|26128.3|26108.3|26126.3|26106.3|26128.3|26108.3|26125.8|26105.8|14
1728924970000|2024-10-14 16:56:10|26127.3|26107.3|26127.8|26107.8|26128.8|26108.8|26127.3|26107.3|13
1728924980000|2024-10-14 16:56:20|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|5
1728924990000|2024-10-14 16:56:30|26126.3|26106.3|26124.8|26104.8|26126.3|26106.3|26124.8|26104.8|3
1728925000000|2024-10-14 16:56:40|26123.8|26103.8|26123.8|26103.8|26126.3|26106.3|26123.8|26103.8|4
1728925010000|2024-10-14 16:56:50|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|3
1728925050000|2024-10-14 16:57:30|26123.8|26103.8|26123.8|26103.8|26123.8|26103.8|26123.8|26103.8|7
1728925060000|2024-10-14 16:57:40|26125.3|26105.3|26123.8|26103.8|26126.3|26106.3|26123.8|26103.8|7
1728925070000|2024-10-14 16:57:50|26128.8|26108.8|26129.8|26109.8|26129.8|26109.8|26128.8|26108.8|61
1728925080000|2024-10-14 16:58:00|26128.3|26108.3|26123.8|26103.8|26128.3|26108.3|26123.8|26103.8|1
1728925090000|2024-10-14 16:58:10|26122.3|26102.3|26120.3|26100.3|26122.3|26102.3|26120.3|26100.3|0
1728925110000|2024-10-14 16:58:30|26121.3|26101.3|26121.3|26101.3|26121.3|26101.3|26121.3|26101.3|4
1728925130000|2024-10-14 16:58:50|26118.8|26098.8|26116.3|26096.3|26118.8|26098.8|26116.3|26096.3|4
1728925140000|2024-10-14 16:59:00|||||||||7
1728925160000|2024-10-14 16:59:20|||||||||4
1728925170000|2024-10-14 16:59:30|26115.3|26095.3|26116.3|26096.3|26116.3|26096.3|26113.8|26093.8|2
1728925180000|2024-10-14 16:59:40|26117.8|26097.8|26120.8|26100.8|26120.8|26100.8|26117.8|26097.8|7
1728925200000|2024-10-14 17:00:00|26119.8|26099.8|26116.3|26096.3|26119.8|26099.8|26116.3|26096.3|23
1728925210000|2024-10-14 17:00:10|26115.3|26095.3|26112.3|26092.3|26115.3|26095.3|26112.3|26092.3|8
1728925220000|2024-10-14 17:00:20|26111.3|26091.3|26096.3|26076.3|26111.3|26091.3|26094.8|26074.8|128
1728925230000|2024-10-14 17:00:30|26097.8|26077.8|26097.8|26077.8|26097.8|26077.8|26097.8|26077.8|0
1728925240000|2024-10-14 17:00:40|26103.8|26083.8|26111.3|26091.3|26111.3|26091.3|26103.8|26083.8|3
1728925260000|2024-10-14 17:01:00|26114.8|26094.8|26116.3|26096.3|26116.3|26096.3|26114.8|26094.8|2
1728925270000|2024-10-14 17:01:10|26121.3|26101.3|26121.3|26101.3|26121.3|26101.3|26121.3|26101.3|29
1728925280000|2024-10-14 17:01:20|||||||||4
1728925300000|2024-10-14 17:01:40|26124.3|26104.3|26124.3|26104.3|26124.3|26104.3|26124.3|26104.3|0
1728925310000|2024-10-14 17:01:50|||||||||2
1728925330000|2024-10-14 17:02:10|||||||||1
1728925340000|2024-10-14 17:02:20|26125.3|26105.3|26125.3|26105.3|26125.3|26105.3|26125.3|26105.3|37
1728925350000|2024-10-14 17:02:30|26126.3|26106.3|26126.3|26106.3|26126.3|26106.3|26126.3|26106.3|47
1728925360000|2024-10-14 17:02:40|||||||||2
1728925370000|2024-10-14 17:02:50|26127.3|26107.3|26127.3|26107.3|26127.3|26107.3|26127.3|26107.3|1
1728925390000|2024-10-14 17:03:10|||||||||1
1728925410000|2024-10-14 17:03:30|||||||||1
1728925420000|2024-10-14 17:03:40|26126.3|26106.3|26126.3|26106.3|26126.3|26106.3|26126.3|26106.3|6
1728925440000|2024-10-14 17:04:00|||||||||1
1728925450000|2024-10-14 17:04:10|26123.8|26103.8|26121.3|26101.3|26123.8|26103.8|26121.3|26101.3|4
1728925460000|2024-10-14 17:04:20|||||||||1
1728925480000|2024-10-14 17:04:40|||||||||1
1728925500000|2024-10-14 17:05:00|||||||||2
1728925570000|2024-10-14 17:06:10|26120.3|26100.3|26112.3|26092.3|26120.3|26100.3|26111.3|26091.3|1
1728925580000|2024-10-14 17:06:20|26113.8|26093.8|26108.8|26088.8|26113.8|26093.8|26108.8|26088.8|25
1728925590000|2024-10-14 17:06:30|26106.3|26086.3|26106.3|26086.3|26106.3|26086.3|26106.3|26086.3|3
1728925600000|2024-10-14 17:06:40|26104.8|26084.8|26104.8|26084.8|26104.8|26084.8|26104.8|26084.8|0
1728925610000|2024-10-14 17:06:50|||||||||2
1728925620000|2024-10-14 17:07:00|26102.8|26082.8|26099.8|26079.8|26102.8|26082.8|26098.8|26078.8|6
1728925630000|2024-10-14 17:07:10|26094.8|26074.8|26097.8|26077.8|26098.8|26078.8|26094.8|26074.8|1
1728925640000|2024-10-14 17:07:20|26096.3|26076.3|26096.3|26076.3|26096.3|26076.3|26096.3|26076.3|1
1728925650000|2024-10-14 17:07:30|||||||||1
1728925660000|2024-10-14 17:07:40|||||||||1
1728925670000|2024-10-14 17:07:50|26099.8|26079.8|26099.8|26079.8|26099.8|26079.8|26097.3|26077.3|4
1728925680000|2024-10-14 17:08:00|||||||||1
1728925700000|2024-10-14 17:08:20|||||||||1
1728925710000|2024-10-14 17:08:30|26101.3|26081.3|26101.3|26081.3|26101.3|26081.3|26101.3|26081.3|0
1728925720000|2024-10-14 17:08:40|26106.3|26086.3|26106.3|26086.3|26106.3|26086.3|26106.3|26086.3|1
1728925730000|2024-10-14 17:08:50|26107.3|26087.3|26107.3|26087.3|26107.3|26087.3|26107.3|26087.3|1
1728925740000|2024-10-14 17:09:00|26108.3|26088.3|26107.3|26087.3|26108.8|26088.8|26107.3|26087.3|3
1728925750000|2024-10-14 17:09:10|26109.8|26089.8|26109.8|26089.8|26109.8|26089.8|26108.8|26088.8|2
1728925770000|2024-10-14 17:09:30|26112.3|26092.3|26115.8|26095.8|26115.8|26095.8|26112.3|26092.3|2
1728925780000|2024-10-14 17:09:40|26114.8|26094.8|26114.8|26094.8|26114.8|26094.8|26114.8|26094.8|4
1728925790000|2024-10-14 17:09:50|26113.8|26093.8|26113.8|26093.8|26113.8|26093.8|26113.8|26093.8|2
1728925810000|2024-10-14 17:10:10|26112.8|26092.8|26098.8|26078.8|26112.8|26092.8|26098.8|26078.8|3
1728925820000|2024-10-14 17:10:20|26097.3|26077.3|26097.3|26077.3|26097.3|26077.3|26097.3|26077.3|1
1728925830000|2024-10-14 17:10:30|26095.8|26075.8|26095.8|26075.8|26095.8|26075.8|26095.8|26075.8|1
1728925840000|2024-10-14 17:10:40|26093.3|26073.3|26096.3|26076.3|26096.3|26076.3|26092.3|26072.3|6
1728925860000|2024-10-14 17:11:00|26107.3|26087.3|26109.8|26089.8|26109.8|26089.8|26107.3|26087.3|8
1728925870000|2024-10-14 17:11:10|26110.8|26090.8|26110.8|26090.8|26110.8|26090.8|26110.8|26090.8|4
1728925880000|2024-10-14 17:11:20|26111.3|26091.3|26114.8|26094.8|26114.8|26094.8|26111.3|26091.3|1
1728925890000|2024-10-14 17:11:30|||||||||2
1728925910000|2024-10-14 17:11:50|26115.8|26095.8|26116.3|26096.3|26116.3|26096.3|26115.8|26095.8|1
1728925920000|2024-10-14 17:12:00|26114.8|26094.8|26114.8|26094.8|26114.8|26094.8|26114.8|26094.8|0
1728925930000|2024-10-14 17:12:10|26117.3|26097.3|26122.3|26102.3|26122.3|26102.3|26117.3|26097.3|7
1728925950000|2024-10-14 17:12:30|||||||||1
1728925970000|2024-10-14 17:12:50|||||||||1
1728925980000|2024-10-14 17:13:00|||||||||1
1728925990000|2024-10-14 17:13:10|26123.3|26103.3|26124.8|26104.8|26124.8|26104.8|26123.3|26103.3|6
1728926000000|2024-10-14 17:13:20|26125.8|26105.8|26127.3|26107.3|26127.3|26107.3|26125.8|26105.8|0
1728926010000|2024-10-14 17:13:30|26128.8|26108.8|26128.8|26108.8|26128.8|26108.8|26128.8|26108.8|0
1728926020000|2024-10-14 17:13:40|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|26124.8|26104.8|2
1728926040000|2024-10-14 17:14:00|||||||||1
1728926050000|2024-10-14 17:14:10|26117.3|26097.3|26117.3|26097.3|26117.3|26097.3|26117.3|26097.3|4
1728926060000|2024-10-14 17:14:20|||||||||3
1728926080000|2024-10-14 17:14:40|||||||||1
1728926100000|2024-10-14 17:15:00|26116.3|26096.3|26116.3|26096.3|26116.3|26096.3|26116.3|26096.3|0
1728926110000|2024-10-14 17:15:10|26117.8|26097.8|26116.3|26096.3|26119.8|26099.8|26116.3|26096.3|2
1728926120000|2024-10-14 17:15:20|26117.3|26097.3|26117.3|26097.3|26117.3|26097.3|26117.3|26097.3|0
1728926130000|2024-10-14 17:15:30|26118.3|26098.3|26117.3|26097.3|26119.8|26099.8|26117.3|26097.3|0
1728926140000|2024-10-14 17:15:40|26119.8|26099.8|26119.8|26099.8|26119.8|26099.8|26117.3|26097.3|1
1728926170000|2024-10-14 17:16:10|26121.3|26101.3|26121.3|26101.3|26121.3|26101.3|26121.3|26101.3|5
1728926200000|2024-10-14 17:16:40|26122.8|26102.8|26121.3|26101.3|26122.8|26102.8|26121.3|26101.3|4
1728926210000|2024-10-14 17:16:50|26122.3|26102.3|26126.3|26106.3|26126.3|26106.3|26122.3|26102.3|4
1728926220000|2024-10-14 17:17:00|26127.3|26107.3|26129.8|26109.8|26130.8|26110.8|26127.3|26107.3|2
1728926230000|2024-10-14 17:17:10|26127.3|26107.3|26124.8|26104.8|26127.3|26107.3|26124.8|26104.8|1
1728926240000|2024-10-14 17:17:20|26133.8|26093.8|26123.8|26103.8|26133.8|26104.8|26122.3|26092.3|3
1728926250000|2024-10-14 17:17:30|26122.3|26102.3|26121.3|26101.3|26122.3|26102.3|26121.3|26101.3|0
1728926260000|2024-10-14 17:17:40|26122.3|26102.3|26122.3|26102.3|26122.3|26102.3|26122.3|26102.3|0
1728926290000|2024-10-14 17:18:10|||||||||1
1728926300000|2024-10-14 17:18:20|||||||||6
1728926310000|2024-10-14 17:18:30|26119.8|26099.8|26118.8|26098.8|26119.8|26099.8|26118.8|26098.8|6
1728926320000|2024-10-14 17:18:40|||||||||1
1728926330000|2024-10-14 17:18:50|26117.8|26097.8|26116.3|26096.3|26117.8|26097.8|26116.3|26096.3|0
1728926350000|2024-10-14 17:19:10|26117.3|26097.3|26117.3|26097.3|26118.8|26098.8|26117.3|26097.3|1
1728926360000|2024-10-14 17:19:20|26116.3|26096.3|26114.8|26094.8|26116.3|26096.3|26114.8|26094.8|0
1728926390000|2024-10-14 17:19:50|||||||||4
1728926400000|2024-10-14 17:20:00|26115.8|26095.8|26117.3|26097.3|26117.3|26097.3|26115.8|26095.8|2
1728926410000|2024-10-14 17:20:10|26114.8|26094.8|26114.8|26094.8|26114.8|26094.8|26114.8|26094.8|1
1728926420000|2024-10-14 17:20:20|26113.8|26093.8|26113.8|26093.8|26113.8|26093.8|26113.8|26093.8|0
1728926430000|2024-10-14 17:20:30|26116.3|26096.3|26116.3|26096.3|26116.3|26096.3|26116.3|26096.3|2
1728926450000|2024-10-14 17:20:50|26117.3|26097.3|26117.3|26097.3|26117.3|26097.3|26117.3|26097.3|0
1728926460000|2024-10-14 17:21:00|26118.3|26098.3|26118.8|26098.8|26119.8|26099.8|26118.3|26098.3|0
1728926480000|2024-10-14 17:21:20|26123.3|26103.3|26123.3|26103.3|26124.3|26104.3|26123.3|26103.3|107
1728926490000|2024-10-14 17:21:30|26125.3|26105.3|26121.8|26101.8|26125.3|26105.3|26121.8|26101.8|9
1728926500000|2024-10-14 17:21:40|26119.8|26099.8|26119.8|26099.8|26119.8|26099.8|26119.8|26099.8|2
1728926520000|2024-10-14 17:22:00|26118.3|26098.3|26118.3|26098.3|26118.3|26098.3|26118.3|26098.3|10
1728926530000|2024-10-14 17:22:10|26111.3|26091.3|26093.3|26073.3|26111.3|26091.3|26093.3|26073.3|21
1728926540000|2024-10-14 17:22:20|26079.3|26059.3|26079.3|26059.3|26079.3|26059.3|26079.3|26059.3|1
1728926550000|2024-10-14 17:22:30|26076.8|26056.8|26076.8|26056.8|26076.8|26056.8|26076.8|26056.8|0
1728926560000|2024-10-14 17:22:40|26073.3|26053.3|26064.3|26044.3|26073.3|26053.3|26064.3|26044.3|2
1728926570000|2024-10-14 17:22:50|26060.8|26040.8|26058.3|26038.3|26060.8|26040.8|26058.3|26038.3|37
1728926580000|2024-10-14 17:23:00|26055.8|26035.8|26055.8|26035.8|26055.8|26035.8|26055.8|26035.8|14
1728926590000|2024-10-14 17:23:10|26054.8|26034.8|26048.3|26028.3|26054.8|26034.8|26048.3|26028.3|10
1728926600000|2024-10-14 17:23:20|26049.3|26029.3|26051.8|26031.8|26051.8|26031.8|26049.3|26029.3|2
1728926610000|2024-10-14 17:23:30|26053.3|26033.3|26053.3|26033.3|26053.3|26033.3|26053.3|26033.3|0
1728926620000|2024-10-14 17:23:40|26058.3|26038.3|26060.8|26040.8|26060.8|26040.8|26058.3|26038.3|1
1728926630000|2024-10-14 17:23:50|||||||||2
1728926640000|2024-10-14 17:24:00|26061.8|26041.8|26075.8|26055.8|26075.8|26055.8|26061.8|26041.8|19
1728926650000|2024-10-14 17:24:10|26078.8|26058.8|26083.3|26063.3|26083.3|26063.3|26078.8|26058.8|5
1728926660000|2024-10-14 17:24:20|||||||||10
1728926670000|2024-10-14 17:24:30|26078.8|26058.8|26073.3|26053.3|26078.8|26058.8|26073.3|26053.3|7
1728926680000|2024-10-14 17:24:40|26075.3|26055.3|26084.3|26064.3|26084.3|26064.3|26075.3|26055.3|7
1728926690000|2024-10-14 17:24:50|26083.3|26063.3|26080.8|26060.8|26083.3|26063.3|26080.8|26060.8|5
1728926700000|2024-10-14 17:25:00|26084.3|26064.3|26084.3|26064.3|26084.3|26064.3|26084.3|26064.3|0
1728926710000|2024-10-14 17:25:10|26080.8|26060.8|26079.3|26059.3|26080.8|26060.8|26079.3|26059.3|2
1728926730000|2024-10-14 17:25:30|26075.8|26055.8|26060.8|26040.8|26075.8|26055.8|26059.8|26039.8|29
1728926740000|2024-10-14 17:25:40|26063.3|26043.3|26063.3|26043.3|26063.3|26043.3|26060.8|26040.8|4
1728926750000|2024-10-14 17:25:50|26068.3|26048.3|26068.3|26048.3|26069.3|26049.3|26068.3|26048.3|4
1728926760000|2024-10-14 17:26:00|26066.8|26046.8|26066.8|26046.8|26066.8|26046.8|26066.8|26046.8|2
1728926770000|2024-10-14 17:26:10|26069.3|26049.3|26068.3|26048.3|26069.3|26049.3|26068.3|26048.3|1
1728926790000|2024-10-14 17:26:30|26065.8|26045.8|26065.8|26045.8|26065.8|26045.8|26065.8|26045.8|6
1728926800000|2024-10-14 17:26:40|26066.8|26046.8|26066.8|26046.8|26066.8|26046.8|26066.8|26046.8|1
1728926810000|2024-10-14 17:26:50|26064.8|26044.8|26055.8|26035.8|26064.8|26044.8|26055.8|26035.8|31
1728926820000|2024-10-14 17:27:00|26054.3|26034.3|26051.8|26031.8|26055.8|26035.8|26051.8|26031.8|5
1728926830000|2024-10-14 17:27:10|26050.8|26030.8|26049.3|26029.3|26050.8|26030.8|26049.3|26029.3|16
1728926850000|2024-10-14 17:27:30|26046.8|26026.8|26046.8|26026.8|26046.8|26026.8|26046.8|26026.8|2
1728926870000|2024-10-14 17:27:50|26045.8|26025.8|26033.3|26013.3|26045.8|26025.8|26033.3|26013.3|15
1728926880000|2024-10-14 17:28:00|26034.3|26014.3|26035.8|26015.8|26035.8|26015.8|26034.3|26014.3|1
1728926890000|2024-10-14 17:28:10|26034.8|26014.8|26033.3|26013.3|26034.8|26014.8|26033.3|26013.3|4
1728926900000|2024-10-14 17:28:20|26030.8|26010.8|26030.8|26010.8|26030.8|26010.8|26030.8|26010.8|4
1728926910000|2024-10-14 17:28:30|26031.8|26011.8|26033.3|26013.3|26033.3|26013.3|26031.8|26011.8|0
1728926920000|2024-10-14 17:28:40|||||||||5
1728926930000|2024-10-14 17:28:50|26035.3|26015.3|26047.3|26027.3|26047.3|26027.3|26035.3|26015.3|3
1728926940000|2024-10-14 17:29:00|26043.3|26023.3|26043.3|26023.3|26044.3|26024.3|26043.3|26023.3|9
1728926950000|2024-10-14 17:29:10|26041.8|26021.8|26044.3|26024.3|26044.3|26024.3|26041.2|26021.2|8
1728926960000|2024-10-14 17:29:20|26046.8|26026.8|26050.8|26030.8|26050.8|26030.8|26046.8|26026.8|6
1728926970000|2024-10-14 17:29:30|26047.3|26027.3|26044.3|26024.3|26047.3|26027.3|26044.3|26024.3|12
1728926980000|2024-10-14 17:29:40|26043.3|26023.3|26044.3|26024.3|26044.3|26024.3|26043.3|26023.3|18
1728926990000|2024-10-14 17:29:50|26045.8|26025.8|26044.8|26024.8|26047.3|26027.3|26044.8|26024.8|14
1728980100000|2024-10-15 08:15:00|26102.8|26042.8|26052.2|26032.2|26102.8|26060.8|26051.3|26025.7|22
1728980110000|2024-10-15 08:15:10|26053.8|26033.8|26116.3|26056.3|26116.3|26067.2|26053.8|26029.1|14
1728980120000|2024-10-15 08:15:20|26121.3|26061.3|26128.8|26108.8|26151.7|26108.8|26109.7|26061.3|15
1728980130000|2024-10-15 08:15:30|26123.8|26103.8|26116.3|26056.3|26130.3|26103.8|26116.3|26056.3|8
1728980140000|2024-10-15 08:15:40|26103.3|26063.3|26094.7|26054.7|26103.3|26063.3|26094.7|26054.7|0
1728980150000|2024-10-15 08:15:50|26088.9|26048.9|26060.7|26040.7|26088.9|26048.9|26060.7|26038.2|1
1728980160000|2024-10-15 08:16:00|26059.7|26039.7|26079.7|26039.7|26079.7|26039.7|26059.7|26034.7|12
1728980170000|2024-10-15 08:16:10|26074.7|26034.7|26067.2|26027.2|26082.8|26034.7|26067.2|26017.2|2
1728980180000|2024-10-15 08:16:20|26062.2|26022.2|26039.7|26019.7|26062.2|26022.2|26039.7|26014.6|3
1728980190000|2024-10-15 08:16:30|26046.8|26006.8|26031.5|25971.5|26046.8|26006.8|26031.5|25971.5|2
1728980200000|2024-10-15 08:16:40|26016.3|25956.3|26006.3|25966.3|26016.3|25982.2|25999.2|25956.3|8
1728980210000|2024-10-15 08:16:50|26009.7|25969.7|26012.2|25972.2|26012.2|25972.2|26009.7|25969.7|3
1728980220000|2024-10-15 08:17:00|26013.7|25973.7|26013.7|25973.7|26021.2|25973.7|26012.2|25961.2|4
1728980230000|2024-10-15 08:17:10|26012.2|25972.2|26006.2|25966.2|26012.2|25972.2|26004.7|25964.7|3
1728980240000|2024-10-15 08:17:20|26004.7|25964.7|26002.2|25962.2|26004.7|25964.7|26002.2|25962.2|0
1728980260000|2024-10-15 08:17:40|25992.2|25972.2|25992.2|25972.2|25992.2|25972.2|25992.2|25972.2|1
1728980270000|2024-10-15 08:17:50|25994.7|25974.7|26002.2|25962.2|26002.2|25974.7|25994.7|25959.7|14
1728980280000|2024-10-15 08:18:00|25990.3|25970.3|25984.7|25964.7|25990.3|25970.3|25984.7|25964.7|12
1728980290000|2024-10-15 08:18:10|25996.7|25956.7|25999.7|25959.7|25999.7|25959.7|25996.7|25956.7|1
1728980300000|2024-10-15 08:18:20|26002.2|25962.2|26019.7|25979.7|26019.7|25979.7|26002.2|25962.2|3
1728980310000|2024-10-15 08:18:30|26020.7|25980.7|26009.7|25989.7|26022.2|25989.7|26008.7|25979.7|5
1728980320000|2024-10-15 08:18:40|26007.2|25987.2|26007.2|25987.2|26007.2|25987.2|26007.2|25987.2|0
1728980330000|2024-10-15 08:18:50|26019.7|25979.7|26019.7|25979.7|26019.7|25979.7|26019.7|25979.7|1
1728980350000|2024-10-15 08:19:10|26021.7|25981.7|26027.2|26007.2|26036.7|26012.2|26021.7|25981.7|8
1728980360000|2024-10-15 08:19:20|26038.2|25998.2|26038.2|25998.2|26038.2|25998.2|26038.2|25998.2|0
1728980370000|2024-10-15 08:19:30|26039.7|25999.7|26039.7|25999.7|26039.7|25999.7|26039.7|25999.7|0
1728980380000|2024-10-15 08:19:40|26030.7|26010.7|26033.2|26013.2|26033.2|26013.2|26030.7|26010.7|0
1728980390000|2024-10-15 08:19:50|26034.7|26014.7|26034.7|26014.7|26034.7|26014.7|26034.7|26014.7|1
1728980410000|2024-10-15 08:20:10|||||||||3
1728980420000|2024-10-15 08:20:20|26035.7|26015.7|26042.2|26022.2|26042.2|26022.2|26035.7|26015.7|1
1728980430000|2024-10-15 08:20:30|26037.8|26017.8|26033.2|26013.2|26037.8|26017.8|26033.2|26013.2|4
1728980440000|2024-10-15 08:20:40|26024.7|26004.7|26024.7|26004.7|26024.7|26004.7|26023.7|26003.7|3
1728980450000|2024-10-15 08:20:50|26025.7|26005.7|26027.2|26007.2|26027.2|26007.2|26025.7|26005.7|0
1728980460000|2024-10-15 08:21:00|26032.2|26012.2|26065.7|26045.7|26065.7|26045.7|26032.2|26012.2|2
1728980470000|2024-10-15 08:21:10|26066.7|26046.7|26033.7|26013.7|26096.8|26057.2|26033.7|26013.7|18
1728980480000|2024-10-15 08:21:20|26027.2|26007.2|26046.2|26006.2|26046.2|26007.2|26027.2|25998.7|4
1728980490000|2024-10-15 08:21:30|26044.7|26004.7|26061.7|26021.7|26061.7|26030.7|26035.7|26004.7|5
1728980500000|2024-10-15 08:21:40|26063.2|26023.2|26077.2|26037.2|26077.2|26043.7|26062.2|26023.2|2
1728980510000|2024-10-15 08:21:50|26078.7|26038.7|26086.2|26046.2|26086.2|26050.7|26070.7|26038.7|0
1728980520000|2024-10-15 08:22:00|26087.8|26047.8|26058.7|26018.7|26087.8|26053.7|26058.7|26018.7|7
1728980530000|2024-10-15 08:22:10|||||||||3
1728980540000|2024-10-15 08:22:20|26059.7|26019.7|26047.2|26027.2|26059.7|26027.2|26047.2|26019.7|3
1728980550000|2024-10-15 08:22:30|26052.2|26032.2|26057.2|26037.2|26057.2|26037.2|26052.2|26032.2|13
1728980560000|2024-10-15 08:22:40|26063.3|26043.3|26096.2|26056.2|26102.2|26058.7|26063.3|26038.2|10
1728980570000|2024-10-15 08:22:50|26087.2|26067.2|26104.7|26064.7|26104.7|26067.2|26087.2|26059.7|1
1728980580000|2024-10-15 08:23:00|26093.7|26073.7|26081.8|26061.8|26104.7|26073.7|26081.8|26061.8|16
1728980590000|2024-10-15 08:23:10|26080.8|26060.8|26071.2|26011.2|26080.8|26060.8|26058.7|26011.2|9
1728980600000|2024-10-15 08:23:20|26058.7|26018.7|26064.7|26024.7|26064.7|26024.7|26057.8|26017.8|0
1728980610000|2024-10-15 08:23:30|26066.2|26026.2|26066.2|26026.2|26066.2|26026.2|26066.2|26026.2|2
1728980630000|2024-10-15 08:23:50|26067.2|26027.2|26068.7|26028.7|26068.7|26028.7|26067.2|26027.2|0
1728980640000|2024-10-15 08:24:00|26070.3|26030.3|26070.3|26030.3|26070.3|26030.3|26070.3|26030.3|0
1728980650000|2024-10-15 08:24:10|26072.2|26032.2|26085.3|26045.3|26085.3|26045.3|26072.2|26032.2|0
1728980670000|2024-10-15 08:24:30|26096.2|26036.2|26095.3|26055.3|26096.2|26055.3|26088.7|26036.2|0
1728980700000|2024-10-15 08:25:00|26100.3|26060.3|26102.8|26062.8|26102.8|26062.8|26100.3|26060.3|0
1728980710000|2024-10-15 08:25:10|||||||||2
1728980720000|2024-10-15 08:25:20|26104.7|26064.7|26107.8|26067.8|26107.8|26075.3|26095.3|26064.7|1
1728980730000|2024-10-15 08:25:30|26109.3|26069.3|26109.3|26069.3|26109.3|26069.3|26109.3|26069.3|0
1728980800000|2024-10-15 08:26:40|26100.3|26080.3|26098.7|26078.7|26100.3|26080.3|26098.7|26078.7|5
1728980810000|2024-10-15 08:26:50|26100.3|26080.3|26097.8|26077.8|26100.3|26080.3|26097.8|26077.8|6
1728980820000|2024-10-15 08:27:00|26105.8|26065.8|26105.8|26065.8|26105.8|26065.8|26105.8|26065.8|0
1728980840000|2024-10-15 08:27:20|26102.3|26062.3|26102.3|26062.3|26102.3|26062.3|26102.3|26062.3|1
1728980860000|2024-10-15 08:27:40|26085.3|26065.3|26085.3|26065.3|26085.3|26065.3|26085.3|26065.3|0
1728980880000|2024-10-15 08:28:00|26081.2|26061.2|26081.2|26061.2|26081.2|26061.2|26081.2|26061.2|0
1728980890000|2024-10-15 08:28:10|26082.2|26062.2|26082.8|26062.8|26082.8|26062.8|26082.2|26062.2|1
1728980900000|2024-10-15 08:28:20|26081.2|26061.2|26081.2|26061.2|26081.2|26061.2|26081.2|26061.2|0
1728980910000|2024-10-15 08:28:30|||||||||1
1728980920000|2024-10-15 08:28:40|26079.7|26059.7|26079.7|26059.7|26079.7|26059.7|26079.7|26059.7|0
1728980940000|2024-10-15 08:29:00|26076.2|26056.2|26070.3|26050.3|26076.2|26056.2|26070.3|26050.3|3
1728980950000|2024-10-15 08:29:10|26065.7|26045.7|26065.7|26045.7|26065.7|26045.7|26065.7|26045.7|0
1728980980000|2024-10-15 08:29:40|26074.7|26034.7|26074.7|26034.7|26074.7|26034.7|26074.7|26034.7|0
1728981000000|2024-10-15 08:30:00|26062.8|26042.8|26048.7|26028.7|26062.8|26042.8|26048.7|26028.7|5
1728981010000|2024-10-15 08:30:10|26046.2|26026.2|26031.8|26011.8|26046.2|26026.2|26031.8|26011.8|1
1728981040000|2024-10-15 08:30:40|26030.3|26010.3|26030.3|26010.3|26030.3|26010.3|26030.3|26010.3|0
1728981050000|2024-10-15 08:30:50|26029.3|26009.3|26027.8|26007.8|26029.3|26009.3|26027.8|26007.8|0
1728981060000|2024-10-15 08:31:00|26023.7|26003.7|26030.3|26010.3|26030.3|26010.3|26020.3|26000.3|17
1728981070000|2024-10-15 08:31:10|26035.3|26015.3|26035.3|26015.3|26035.3|26015.3|26035.3|26015.3|2
1728981080000|2024-10-15 08:31:20|26036.2|26016.2|26037.8|25997.8|26037.8|26017.8|26028.7|25997.8|5
1728981090000|2024-10-15 08:31:30|26025.3|26005.3|26025.3|26005.3|26025.3|26005.3|26025.3|26005.3|0
1728981110000|2024-10-15 08:31:50|26036.2|25996.2|26033.7|26013.7|26041.2|26013.7|26033.7|25996.2|0
1728981170000|2024-10-15 08:32:50|26035.3|26015.3|26040.3|26020.3|26046.2|26020.3|26035.3|26006.2|0
1728981220000|2024-10-15 08:33:40|26036.8|26016.8|26034.8|26014.8|26036.8|26016.8|26034.8|26014.8|1
1728981230000|2024-10-15 08:33:50|26035.4|25995.4|26035.4|25995.4|26035.4|25995.4|26035.4|25995.4|0
1728981240000|2024-10-15 08:34:00|26024.4|26004.4|26022.9|26002.9|26024.4|26004.4|26022.9|26002.9|0
1728981250000|2024-10-15 08:34:10|26021.9|26001.9|26020.4|26000.4|26021.9|26001.9|26020.4|26000.4|0
1728981260000|2024-10-15 08:34:20|26017.8|25977.8|26015.3|25975.3|26017.8|25977.8|26015.3|25975.3|5
1728981270000|2024-10-15 08:34:30|26003.3|25983.3|26007.8|25967.8|26009.3|25983.3|26003.3|25967.8|1
1728981280000|2024-10-15 08:34:40|25992.8|25972.8|25992.8|25972.8|25992.8|25972.8|25992.8|25972.8|4
1728981300000|2024-10-15 08:35:00|25991.8|25971.8|25995.3|25975.3|25997.8|25977.8|25991.8|25971.8|2
1728981310000|2024-10-15 08:35:10|25994.3|25974.3|25995.3|25975.3|25995.3|25975.3|25993.7|25973.7|0
1728981330000|2024-10-15 08:35:30|25995.2|25975.2|25995.2|25975.2|25997.7|25977.7|25995.2|25975.2|3
1728981380000|2024-10-15 08:36:20|25994.3|25974.3|25991.2|25971.2|25994.3|25974.3|25990.2|25970.2|1
1728981390000|2024-10-15 08:36:30|25992.7|25972.7|25990.2|25970.2|25992.7|25972.7|25986.8|25966.8|8
1728981400000|2024-10-15 08:36:40|25995.2|25975.2|25990.2|25970.2|25995.2|25975.2|25990.2|25970.2|4
1728981410000|2024-10-15 08:36:50|25987.2|25967.2|25982.7|25962.7|25987.2|25967.2|25982.7|25962.7|2
1728981430000|2024-10-15 08:37:10|||||||||1
1728981440000|2024-10-15 08:37:20|25980.2|25960.2|25980.2|25960.2|25980.2|25960.2|25980.2|25960.2|8
1728981450000|2024-10-15 08:37:30|25974.2|25954.2|25987.7|25927.7|25987.7|25954.2|25974.2|25927.7|0
1728981460000|2024-10-15 08:37:40|25978.7|25938.7|25992.7|25972.7|25992.7|25972.7|25969.7|25927.7|9
1728981470000|2024-10-15 08:37:50|25990.2|25970.2|25992.7|25972.7|25992.7|25972.7|25990.2|25970.2|1
1728981480000|2024-10-15 08:38:00|25993.7|25973.7|25990.2|25970.2|25997.7|25977.7|25990.2|25970.2|6
1728981490000|2024-10-15 08:38:10|25992.7|25952.7|25992.7|25952.7|25992.7|25952.7|25992.7|25952.7|0
1728981500000|2024-10-15 08:38:20|25985.2|25965.2|25996.8|25976.8|25997.2|25976.8|25985.2|25957.2|3
1728981510000|2024-10-15 08:38:30|26002.7|25982.7|26010.2|25990.2|26010.2|25990.2|26002.7|25982.7|5
1728981520000|2024-10-15 08:38:40|26009.3|25989.3|26010.2|25990.2|26010.2|25990.2|26007.7|25987.7|1
1728981530000|2024-10-15 08:38:50|26011.2|25991.2|26019.3|25979.3|26019.3|25992.7|26010.2|25979.3|0
1728981550000|2024-10-15 08:39:10|26016.2|25976.2|26016.2|25976.2|26016.2|25976.2|26016.2|25976.2|0
1728981570000|2024-10-15 08:39:30|26000.2|25980.2|26000.2|25980.2|26000.2|25980.2|26000.2|25980.2|2
1728981580000|2024-10-15 08:39:40|||||||||1
1728981590000|2024-10-15 08:39:50|25999.3|25979.3|25997.7|25977.7|25999.3|25979.3|25997.7|25977.7|3
1728981600000|2024-10-15 08:40:00|25996.8|25976.8|25996.2|25976.2|25996.8|25976.8|25996.2|25976.2|0
1728981610000|2024-10-15 08:40:10|25993.7|25973.7|25993.7|25973.7|25993.7|25973.7|25993.7|25973.7|1
1728981630000|2024-10-15 08:40:30|26002.7|25962.7|25991.8|25971.8|26002.7|25971.8|25991.8|25962.7|0
1728981640000|2024-10-15 08:40:40|25990.2|25970.2|25990.2|25970.2|25990.2|25970.2|25990.2|25970.2|0
1728981660000|2024-10-15 08:41:00|25987.2|25967.2|25988.7|25968.7|25988.7|25968.7|25987.2|25967.2|1
1728981670000|2024-10-15 08:41:10|25987.2|25967.2|25986.2|25966.2|25987.2|25967.2|25986.2|25966.2|3
1728981680000|2024-10-15 08:41:20|25982.7|25962.7|25982.7|25962.7|25982.7|25962.7|25982.7|25962.7|10
1728981690000|2024-10-15 08:41:30|25979.3|25959.3|25965.2|25945.2|25979.3|25959.3|25965.2|25945.2|4
1728981700000|2024-10-15 08:41:40|25959.3|25939.3|25951.8|25931.8|25959.3|25939.3|25951.8|25931.8|4
1728981710000|2024-10-15 08:41:50|25949.8|25929.8|25931.2|25911.2|25949.8|25929.8|25930.2|25910.2|34
1728981720000|2024-10-15 08:42:00|25932.7|25912.7|25925.2|25905.2|25932.7|25912.7|25924.3|25904.3|5
1728981730000|2024-10-15 08:42:10|25927.7|25907.7|25927.2|25907.2|25927.7|25907.7|25925.2|25905.2|4
1728981740000|2024-10-15 08:42:20|25932.2|25912.2|25933.7|25913.7|25934.7|25914.7|25932.2|25912.2|5
1728981750000|2024-10-15 08:42:30|25930.8|25910.8|25920.2|25900.2|25930.8|25910.8|25920.2|25900.2|13
1728981760000|2024-10-15 08:42:40|25915.2|25895.2|25914.3|25894.3|25915.2|25895.2|25914.3|25894.3|12
1728981770000|2024-10-15 08:42:50|25910.2|25890.2|25906.2|25886.2|25911.2|25891.2|25906.2|25886.2|10
1728981790000|2024-10-15 08:43:10|25907.7|25887.7|25906.2|25886.2|25907.7|25887.7|25906.2|25886.2|4
1728981800000|2024-10-15 08:43:20|25913.3|25873.3|25887.7|25867.7|25913.3|25873.3|25887.7|25867.7|31
1728981810000|2024-10-15 08:43:30|25886.8|25866.8|25876.8|25856.8|25889.3|25866.8|25876.8|25849.3|8
1728981820000|2024-10-15 08:43:40|25874.3|25854.3|25868.7|25848.7|25874.3|25854.3|25865.2|25845.2|6
1728981830000|2024-10-15 08:43:50|25871.8|25851.8|25886.2|25866.2|25894.3|25866.2|25871.8|25851.8|6
1728981840000|2024-10-15 08:44:00|25894.3|25854.3|25879.3|25859.3|25894.3|25863.3|25879.3|25854.3|5
1728981850000|2024-10-15 08:44:10|25872.7|25852.7|25872.7|25852.7|25872.7|25852.7|25872.7|25852.7|2
1728981860000|2024-10-15 08:44:20|25875.2|25855.2|25875.2|25855.2|25875.2|25855.2|25875.2|25855.2|3
1728981870000|2024-10-15 08:44:30|25878.3|25858.3|25890.2|25870.2|25890.2|25870.2|25878.3|25858.3|6
1728981880000|2024-10-15 08:44:40|25888.7|25868.7|25888.7|25868.7|25888.7|25868.7|25888.7|25868.7|0
1728981890000|2024-10-15 08:44:50|25887.7|25867.7|25885.2|25865.2|25892.7|25867.7|25877.7|25849.3|5
1728981900000|2024-10-15 08:45:00|25896.2|25856.2|25904.3|25864.3|25904.3|25875.2|25895.2|25856.2|3
1728981910000|2024-10-15 08:45:10|25902.7|25862.7|25883.8|25863.8|25902.7|25871.8|25883.8|25862.7|2
1728981920000|2024-10-15 08:45:20|25879.3|25859.3|25875.2|25855.2|25879.3|25859.3|25875.2|25855.2|1
1728981930000|2024-10-15 08:45:30|25876.2|25856.2|25877.7|25857.7|25877.7|25857.7|25876.2|25856.2|0
1728981940000|2024-10-15 08:45:40|25881.2|25861.2|25881.2|25861.2|25881.2|25861.2|25881.2|25861.2|2
1728981950000|2024-10-15 08:45:50|25880.2|25860.2|25889.3|25849.3|25889.3|25862.7|25880.2|25849.3|0
1728981960000|2024-10-15 08:46:00|25875.2|25855.2|25869.8|25849.8|25875.2|25855.2|25869.8|25849.8|1
1728981980000|2024-10-15 08:46:20|25871.8|25851.8|25868.3|25848.3|25871.8|25851.8|25868.3|25848.3|0
1728981990000|2024-10-15 08:46:30|25869.3|25849.3|25870.2|25850.2|25870.2|25850.2|25869.3|25849.3|0
1728982000000|2024-10-15 08:46:40|25869.3|25849.3|25866.8|25846.8|25869.3|25849.3|25866.8|25846.8|0
1728982020000|2024-10-15 08:47:00|25864.3|25844.3|25861.3|25841.3|25864.3|25844.3|25861.3|25841.3|8
1728982030000|2024-10-15 08:47:10|25853.8|25833.8|25847.7|25827.7|25853.8|25833.8|25847.7|25827.7|2
1728982040000|2024-10-15 08:47:20|25852.7|25832.7|25857.7|25837.7|25857.7|25837.7|25852.7|25832.7|5
1728982070000|2024-10-15 08:47:50|25856.8|25836.8|25848.7|25828.7|25857.7|25836.8|25848.7|25817.7|1
1728982080000|2024-10-15 08:48:00|25847.2|25827.2|25842.7|25822.7|25847.2|25827.2|25842.7|25822.7|2
1728982090000|2024-10-15 08:48:10|25845.2|25825.2|25862.7|25842.7|25867.7|25842.7|25845.2|25825.2|6
1728982100000|2024-10-15 08:48:20|25866.8|25846.8|25870.2|25850.2|25870.2|25850.2|25866.8|25846.8|5
1728982110000|2024-10-15 08:48:30|25872.2|25852.2|25877.7|25857.7|25877.7|25857.7|25872.2|25852.2|0
1728982120000|2024-10-15 08:48:40|25876.8|25856.8|25877.7|25857.7|25877.7|25857.7|25876.8|25856.8|0
1728982130000|2024-10-15 08:48:50|25879.3|25859.3|25880.2|25860.2|25880.2|25860.2|25879.3|25859.3|2
1728982140000|2024-10-15 08:49:00|25882.7|25862.7|25881.8|25861.8|25882.7|25862.7|25881.8|25861.8|1
1728982150000|2024-10-15 08:49:10|25884.3|25864.3|25884.3|25864.3|25884.3|25864.3|25884.3|25864.3|3
1728982160000|2024-10-15 08:49:20|25885.2|25865.2|25890.2|25870.2|25892.7|25872.7|25885.2|25865.2|1
1728982170000|2024-10-15 08:49:30|25889.3|25869.3|25889.3|25869.3|25889.3|25869.3|25889.3|25869.3|0
1728982180000|2024-10-15 08:49:40|25887.7|25867.7|25887.7|25867.7|25887.7|25867.7|25887.7|25867.7|9
1728982190000|2024-10-15 08:49:50|25888.7|25868.7|25888.7|25868.7|25888.7|25868.7|25888.7|25868.7|0
1728982200000|2024-10-15 08:50:00|25890.2|25870.2|25890.2|25870.2|25890.2|25870.2|25890.2|25870.2|2
1728982210000|2024-10-15 08:50:10|25906.8|25866.8|25906.8|25866.8|25906.8|25866.8|25906.8|25866.8|0
1728982220000|2024-10-15 08:50:20|25909.3|25869.3|25879.3|25859.3|25909.3|25878.3|25879.3|25859.3|5
1728982230000|2024-10-15 08:50:30|25878.3|25858.3|25874.3|25854.3|25878.3|25858.3|25874.3|25854.3|2
1728982240000|2024-10-15 08:50:40|25876.2|25836.2|25856.8|25836.8|25876.2|25843.7|25856.8|25829.7|2
1728982250000|2024-10-15 08:50:50|25855.2|25835.2|25848.7|25828.7|25855.2|25835.2|25847.2|25827.2|15
1728982260000|2024-10-15 08:51:00|25851.2|25831.2|25866.8|25846.8|25866.8|25846.8|25851.2|25831.2|13
1728982270000|2024-10-15 08:51:10|25872.7|25852.7|25865.8|25845.8|25872.7|25852.7|25865.8|25845.8|2
1728982280000|2024-10-15 08:51:20|25864.8|25844.8|25861.8|25841.8|25864.8|25844.8|25861.8|25841.8|3
1728982290000|2024-10-15 08:51:30|25862.7|25842.7|25862.7|25842.7|25862.7|25842.7|25862.7|25842.7|3
1728982320000|2024-10-15 08:52:00|25861.2|25841.2|25859.3|25839.3|25861.2|25841.2|25859.3|25839.3|3
1728982340000|2024-10-15 08:52:20|25857.7|25837.7|25857.7|25837.7|25857.7|25837.7|25857.7|25837.7|1
1728982350000|2024-10-15 08:52:30|||||||||10
1728982360000|2024-10-15 08:52:40|25859.3|25839.3|25862.7|25842.7|25862.7|25842.7|25859.3|25839.3|3
1728982370000|2024-10-15 08:52:50|25864.3|25844.3|25884.3|25864.3|25884.3|25864.3|25864.3|25844.3|11
1728982380000|2024-10-15 08:53:00|25885.2|25865.2|25891.8|25871.8|25891.8|25871.8|25885.2|25865.2|1
1728982390000|2024-10-15 08:53:10|25890.2|25870.2|25914.3|25874.3|25914.3|25878.7|25890.2|25870.2|12
1728982400000|2024-10-15 08:53:20|25901.8|25881.8|25901.8|25881.8|25901.8|25881.8|25901.8|25881.8|0
1728982410000|2024-10-15 08:53:30|25902.7|25882.7|25902.7|25882.7|25902.7|25882.7|25902.7|25882.7|2
1728982420000|2024-10-15 08:53:40|||||||||2
1728982430000|2024-10-15 08:53:50|25904.3|25884.3|25902.7|25882.7|25904.3|25884.3|25902.7|25882.7|3
1728982440000|2024-10-15 08:54:00|25899.8|25879.8|25889.3|25869.3|25904.3|25879.8|25889.3|25864.3|1
1728982460000|2024-10-15 08:54:20|25888.3|25868.3|25887.7|25867.7|25888.3|25868.3|25886.8|25866.8|0
1728982470000|2024-10-15 08:54:30|25902.7|25862.7|25884.3|25864.3|25902.7|25867.7|25884.3|25862.7|58
1728982480000|2024-10-15 08:54:40|25884.2|25864.2|25884.2|25864.2|25884.2|25864.2|25884.2|25864.2|0
1728982490000|2024-10-15 08:54:50|25875.1|25855.1|25862.7|25842.7|25875.1|25855.1|25862.7|25842.7|6
1728982510000|2024-10-15 08:55:10|25859.8|25839.8|25855.2|25835.2|25859.8|25839.8|25855.2|25835.2|7
1728982520000|2024-10-15 08:55:20|25853.7|25833.7|25853.7|25833.7|25853.7|25833.7|25853.7|25833.7|4
1728982530000|2024-10-15 08:55:30|25855.2|25835.2|25855.2|25835.2|25855.2|25835.2|25852.7|25832.7|1
1728982550000|2024-10-15 08:55:50|25851.7|25831.7|25847.7|25827.7|25851.7|25831.7|25846.7|25826.7|7
1728982560000|2024-10-15 08:56:00|||||||||3
1728982570000|2024-10-15 08:56:10|25848.7|25828.7|25847.7|25827.7|25849.7|25829.7|25847.7|25827.7|4
1728982580000|2024-10-15 08:56:20|25851.7|25831.7|25834.2|25814.2|25851.7|25831.7|25830.8|25810.8|6
1728982590000|2024-10-15 08:56:30|25833.3|25813.3|25834.2|25814.2|25834.2|25814.2|25833.3|25813.3|3
1728982600000|2024-10-15 08:56:40|25831.2|25811.2|25828.3|25808.3|25839.2|25811.2|25827.3|25799.2|6
1728982630000|2024-10-15 08:57:10|||||||||2
1728982650000|2024-10-15 08:57:30|25825.8|25805.8|25825.8|25805.8|25825.8|25805.8|25825.8|25805.8|1
1728982690000|2024-10-15 08:58:10|25824.8|25804.8|25824.8|25804.8|25824.8|25804.8|25823.8|25803.8|2
1728982700000|2024-10-15 08:58:20|25825.8|25805.8|25825.8|25805.8|25825.8|25805.8|25825.8|25805.8|0
1728982720000|2024-10-15 08:58:40|25828.3|25808.3|25828.3|25808.3|25828.3|25808.3|25828.3|25808.3|0
1728982730000|2024-10-15 08:58:50|25829.2|25809.2|25830.8|25810.8|25830.8|25810.8|25829.2|25809.2|0
1728982740000|2024-10-15 08:59:00|25835.8|25815.8|25843.3|25823.3|25843.3|25823.3|25835.8|25815.8|2
1728982750000|2024-10-15 08:59:10|25845.2|25825.2|25856.7|25836.7|25856.7|25836.7|25845.2|25825.2|8
1728982760000|2024-10-15 08:59:20|25855.8|25835.8|25859.8|25839.8|25860.8|25840.8|25855.8|25835.8|0
1728982770000|2024-10-15 08:59:30|25858.3|25838.3|25858.3|25838.3|25859.2|25839.2|25858.3|25838.3|0
1728982780000|2024-10-15 08:59:40|25859.2|25839.2|25859.2|25839.2|25859.2|25839.2|25859.2|25839.2|0
1728982790000|2024-10-15 08:59:50|25856.7|25836.7|25868.3|25848.3|25868.3|25848.3|25856.7|25836.7|16
1728982810000|2024-10-15 09:00:10|25877.3|25837.3|25877.3|25837.3|25877.3|25837.3|25877.3|25837.3|0
1728982820000|2024-10-15 09:00:20|25866.7|25846.7|25866.7|25846.7|25866.7|25846.7|25866.7|25846.7|0
1728982830000|2024-10-15 09:00:30|25864.8|25844.8|25864.8|25844.8|25865.8|25845.8|25864.8|25844.8|0
1728982840000|2024-10-15 09:00:40|25862.3|25842.3|25862.3|25842.3|25862.3|25842.3|25862.3|25842.3|0
1728982850000|2024-10-15 09:00:50|25864.8|25844.8|25869.8|25849.8|25873.3|25853.3|25864.8|25844.8|3
1728982860000|2024-10-15 09:01:00|25880.8|25840.8|25869.8|25849.8|25880.8|25849.8|25869.8|25840.8|0
1728982870000|2024-10-15 09:01:10|25868.3|25848.3|25877.3|25837.3|25877.3|25849.8|25867.8|25837.3|0
1728982880000|2024-10-15 09:01:20|25866.3|25846.3|25866.3|25846.3|25866.3|25846.3|25866.3|25846.3|0
1728982890000|2024-10-15 09:01:30|25868.3|25848.3|25866.3|25846.3|25869.8|25849.8|25866.3|25846.3|0
1728982900000|2024-10-15 09:01:40|25877.3|25837.3|25877.3|25837.3|25877.3|25837.3|25877.3|25837.3|0
1728982920000|2024-10-15 09:02:00|25866.3|25846.3|25869.8|25849.8|25869.8|25849.8|25866.3|25846.3|1
1728982930000|2024-10-15 09:02:10|25866.3|25846.3|25868.8|25848.8|25878.8|25849.8|25866.3|25837.3|0
1728982940000|2024-10-15 09:02:20|25869.8|25849.8|25869.8|25849.8|25869.8|25849.8|25869.8|25849.8|0
1728982950000|2024-10-15 09:02:30|25868.8|25848.8|25868.8|25848.8|25868.8|25848.8|25868.8|25848.8|0
1728982960000|2024-10-15 09:02:40|25867.3|25847.3|25869.2|25849.2|25869.2|25849.2|25867.3|25847.3|0
1728982970000|2024-10-15 09:02:50|25871.7|25851.7|25871.7|25851.7|25871.7|25851.7|25871.7|25851.7|1
1728982980000|2024-10-15 09:03:00|25872.7|25852.7|25858.3|25838.3|25875.8|25855.8|25858.3|25838.3|8
1728982990000|2024-10-15 09:03:10|25857.3|25837.3|25846.7|25826.7|25857.3|25837.3|25846.7|25826.7|11
1728983000000|2024-10-15 09:03:20|25845.2|25825.2|25813.7|25773.7|25854.2|25825.2|25813.7|25773.7|9
1728983010000|2024-10-15 09:03:30|25822.7|25762.7|25824.8|25784.8|25824.8|25787.3|25796.7|25762.7|7
1728983020000|2024-10-15 09:03:40|25826.3|25786.3|25826.3|25786.3|25826.3|25786.3|25826.3|25786.3|0
1728983040000|2024-10-15 09:04:00|25832.3|25792.3|25834.8|25794.8|25834.8|25801.3|25821.3|25792.3|1
1728983050000|2024-10-15 09:04:10|25833.8|25793.8|25833.8|25793.8|25833.8|25793.8|25833.8|25793.8|0
1728983060000|2024-10-15 09:04:20|25834.8|25794.8|25833.8|25793.8|25834.8|25794.8|25833.8|25793.8|0
1728983070000|2024-10-15 09:04:30|25832.3|25792.3|25832.3|25792.3|25832.3|25792.3|25832.3|25792.3|0
1728983080000|2024-10-15 09:04:40|||||||||2
1728983100000|2024-10-15 09:05:00|||||||||2
1728983110000|2024-10-15 09:05:10|25827.7|25787.7|25809.8|25789.8|25827.7|25795.8|25809.8|25787.7|1
1728983120000|2024-10-15 09:05:20|25810.8|25790.8|25810.8|25790.8|25810.8|25790.8|25810.8|25790.8|0
1728983150000|2024-10-15 09:05:50|25809.8|25789.8|25805.8|25785.8|25809.8|25789.8|25805.8|25785.8|0
1728983170000|2024-10-15 09:06:10|25804.2|25784.2|25804.2|25784.2|25804.2|25784.2|25804.2|25784.2|0
1728983180000|2024-10-15 09:06:20|25800.8|25780.8|25800.8|25780.8|25800.8|25780.8|25800.8|25780.8|1
1728983190000|2024-10-15 09:06:30|25799.2|25779.2|25795.8|25775.8|25799.2|25779.2|25795.8|25775.8|9
1728983200000|2024-10-15 09:06:40|25794.2|25774.2|25798.3|25778.3|25798.3|25778.3|25794.2|25774.2|2
1728983210000|2024-10-15 09:06:50|25805.8|25785.8|25805.8|25785.8|25805.8|25785.8|25805.8|25785.8|2
1728983220000|2024-10-15 09:07:00|25818.7|25778.7|25823.3|25783.3|25823.3|25783.3|25818.7|25778.7|0
1728983230000|2024-10-15 09:07:10|25834.2|25774.2|25835.8|25775.8|25835.8|25775.8|25834.2|25774.2|0
1728983260000|2024-10-15 09:07:40|25824.8|25784.8|25834.2|25794.2|25834.2|25803.3|25823.3|25783.3|1
1728983270000|2024-10-15 09:07:50|25824.8|25804.8|25824.8|25804.8|25824.8|25804.8|25824.8|25804.8|0
1728983280000|2024-10-15 09:08:00|25829.8|25809.8|25829.8|25809.8|25829.8|25809.8|25829.8|25809.8|3
1728983300000|2024-10-15 09:08:20|25830.8|25810.8|25835.8|25815.8|25835.8|25815.8|25830.8|25810.8|1
1728983310000|2024-10-15 09:08:30|25840.2|25820.2|25846.7|25826.7|25854.2|25826.7|25840.2|25814.2|0
1728983340000|2024-10-15 09:09:00|25844.2|25824.2|25834.2|25814.2|25844.2|25824.2|25834.2|25814.2|2
1728983350000|2024-10-15 09:09:10|25842.3|25802.3|25818.3|25798.3|25842.3|25804.8|25818.3|25795.8|0
1728983360000|2024-10-15 09:09:20|25815.8|25795.8|25815.8|25795.8|25815.8|25795.8|25815.8|25795.8|0
1728983370000|2024-10-15 09:09:30|25816.7|25796.7|25820.8|25800.8|25820.8|25800.8|25816.7|25796.7|2
1728983380000|2024-10-15 09:09:40|25821.7|25801.7|25824.8|25804.8|25824.8|25804.8|25821.7|25801.7|6
1728983390000|2024-10-15 09:09:50|25822.3|25802.3|25822.3|25802.3|25822.3|25802.3|25822.3|25802.3|1
1728983400000|2024-10-15 09:10:00|25824.8|25804.8|25824.8|25804.8|25824.8|25804.8|25824.8|25804.8|3
1728983410000|2024-10-15 09:10:10|25827.7|25807.7|25834.8|25814.8|25834.8|25814.8|25827.7|25807.7|0
1728983440000|2024-10-15 09:10:40|25842.3|25822.3|25842.3|25822.3|25842.3|25822.3|25842.3|25822.3|3
1728983450000|2024-10-15 09:10:50|25843.3|25823.3|25843.3|25823.3|25843.3|25823.3|25843.3|25823.3|0
1728983460000|2024-10-15 09:11:00|25844.8|25824.8|25856.3|25836.3|25864.2|25836.3|25844.8|25824.2|9
1728983470000|2024-10-15 09:11:10|25854.8|25834.8|25855.8|25835.8|25855.8|25835.8|25854.8|25834.8|2
1728983480000|2024-10-15 09:11:20|25857.3|25837.3|25857.3|25837.3|25857.3|25837.3|25857.3|25837.3|0
1728983490000|2024-10-15 09:11:30|25858.3|25838.3|25858.3|25838.3|25858.3|25838.3|25858.3|25838.3|0
1728983500000|2024-10-15 09:11:40|25861.3|25821.3|25847.8|25827.8|25861.3|25827.8|25847.8|25821.3|4
1728983510000|2024-10-15 09:11:50|25844.8|25824.8|25844.8|25824.8|25844.8|25824.8|25844.8|25824.8|0
1728983540000|2024-10-15 09:12:20|25843.3|25823.3|25842.3|25822.3|25843.3|25823.3|25842.3|25822.3|1
1728983550000|2024-10-15 09:12:30|25840.8|25820.8|25840.8|25820.8|25840.8|25820.8|25840.8|25820.8|0
1728983560000|2024-10-15 09:12:40|||||||||1
1728983580000|2024-10-15 09:13:00|25839.8|25819.8|25840.8|25820.8|25840.8|25820.8|25839.8|25819.8|4
1728983590000|2024-10-15 09:13:10|25839.8|25819.8|25839.8|25819.8|25839.8|25819.8|25839.8|25819.8|0
1728983600000|2024-10-15 09:13:20|25843.3|25823.3|25861.7|25821.7|25861.7|25824.8|25843.3|25821.7|3
1728983610000|2024-10-15 09:13:30|25864.8|25824.8|25857.7|25837.7|25864.8|25837.7|25857.7|25824.8|0
1728983620000|2024-10-15 09:13:40|25860.8|25840.8|25860.8|25840.8|25860.8|25840.8|25860.8|25840.8|0
1728983640000|2024-10-15 09:14:00|||||||||1
1728983660000|2024-10-15 09:14:20|25868.8|25828.8|25853.8|25833.8|25868.8|25833.8|25853.8|25828.8|0
1728983670000|2024-10-15 09:14:30|25850.8|25830.8|25849.8|25829.8|25850.8|25830.8|25849.8|25829.8|0
1728983680000|2024-10-15 09:14:40|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|0
1728983700000|2024-10-15 09:15:00|25849.2|25829.2|25850.7|25830.7|25850.7|25830.7|25849.2|25829.2|0
1728983710000|2024-10-15 09:15:10|25849.8|25829.8|25848.2|25828.2|25849.8|25829.8|25848.2|25828.2|0
1728983730000|2024-10-15 09:15:30|25846.7|25826.7|25842.3|25822.3|25846.7|25826.7|25842.3|25822.3|2
1728983740000|2024-10-15 09:15:40|25847.3|25807.3|25838.2|25818.2|25847.3|25818.2|25838.2|25807.3|1
1728983750000|2024-10-15 09:15:50|25839.8|25819.8|25844.8|25824.8|25853.8|25824.8|25839.8|25813.8|1
1728983760000|2024-10-15 09:16:00|25853.8|25813.8|25853.8|25813.8|25853.8|25813.8|25853.8|25813.8|0
1728983770000|2024-10-15 09:16:10|25843.2|25823.2|25843.2|25823.2|25843.2|25823.2|25843.2|25823.2|0
1728983780000|2024-10-15 09:16:20|25844.8|25824.8|25844.8|25824.8|25844.8|25824.8|25844.8|25824.8|0
1728983790000|2024-10-15 09:16:30|25849.8|25829.8|25851.7|25831.7|25851.7|25831.7|25849.8|25829.8|2
1728983800000|2024-10-15 09:16:40|25859.8|25839.8|25859.8|25839.8|25859.8|25839.8|25859.8|25839.8|1
1728983810000|2024-10-15 09:16:50|25870.7|25830.7|25864.8|25844.8|25870.7|25844.8|25863.2|25830.7|0
1728983820000|2024-10-15 09:17:00|25877.3|25837.3|25864.8|25844.8|25877.3|25846.3|25864.8|25837.3|0
1728983830000|2024-10-15 09:17:10|25865.7|25845.7|25869.8|25849.8|25869.8|25849.8|25865.7|25845.7|0
1728983850000|2024-10-15 09:17:30|25868.2|25848.2|25864.8|25844.8|25868.2|25848.2|25864.8|25844.8|0
1728983880000|2024-10-15 09:18:00|25868.2|25848.2|25868.2|25848.2|25868.2|25848.2|25868.2|25848.2|0
1728983890000|2024-10-15 09:18:10|25869.2|25849.2|25870.7|25850.7|25870.7|25850.7|25869.2|25849.2|0
1728983900000|2024-10-15 09:18:20|25878.2|25858.2|25883.2|25863.2|25883.2|25863.2|25878.2|25858.2|0
1728983910000|2024-10-15 09:18:30|25885.2|25865.2|25900.7|25880.7|25900.7|25880.7|25885.2|25865.2|3
1728983920000|2024-10-15 09:18:40|25901.7|25881.7|25900.7|25880.7|25901.7|25881.7|25900.7|25880.7|0
1728983930000|2024-10-15 09:18:50|25902.7|25882.7|25905.7|25885.7|25905.7|25885.7|25902.7|25882.7|0
1728983940000|2024-10-15 09:19:00|25906.7|25886.7|25905.7|25885.7|25906.7|25886.7|25905.7|25885.7|0
1728983960000|2024-10-15 09:19:20|25906.7|25886.7|25910.7|25890.7|25910.7|25890.7|25906.7|25886.7|1
1728983970000|2024-10-15 09:19:30|25912.7|25892.7|25920.7|25900.7|25921.7|25901.7|25912.7|25892.7|10
1728983980000|2024-10-15 09:19:40|25919.8|25899.8|25908.2|25888.2|25919.8|25899.8|25908.2|25888.2|1
1728983990000|2024-10-15 09:19:50|25915.7|25875.7|25898.2|25878.2|25915.7|25884.8|25898.2|25875.7|0
1728984000000|2024-10-15 09:20:00|25892.3|25872.3|25900.3|25860.3|25900.3|25872.3|25892.3|25860.3|5
1728984010000|2024-10-15 09:20:10|25895.7|25855.7|25895.7|25855.7|25895.7|25855.7|25895.7|25855.7|0
1728984020000|2024-10-15 09:20:20|25882.8|25842.8|25878.2|25838.2|25882.8|25842.8|25878.2|25838.2|3
1728984030000|2024-10-15 09:20:30|25880.7|25840.7|25880.7|25840.7|25880.7|25840.7|25880.7|25840.7|8
1728984040000|2024-10-15 09:20:40|25871.3|25851.3|25882.3|25842.3|25882.3|25851.3|25869.8|25842.3|0
1728984050000|2024-10-15 09:20:50|25873.2|25853.2|25873.2|25853.2|25873.2|25853.2|25873.2|25853.2|0
1728984060000|2024-10-15 09:21:00|||||||||1
1728984070000|2024-10-15 09:21:10|25882.3|25842.3|25869.8|25849.8|25882.3|25849.8|25869.8|25842.3|0
1728984090000|2024-10-15 09:21:30|25870.7|25850.7|25869.8|25849.8|25870.7|25850.7|25869.8|25849.8|0
1728984110000|2024-10-15 09:21:50|25868.8|25848.8|25867.3|25847.3|25868.8|25848.8|25867.3|25847.3|0
1728984180000|2024-10-15 09:23:00|||||||||21
1728984190000|2024-10-15 09:23:10|25865.7|25845.7|25864.2|25844.2|25865.7|25845.7|25862.7|25842.7|0
1728984200000|2024-10-15 09:23:20|25865.7|25845.7|25865.7|25845.7|25865.7|25845.7|25865.7|25845.7|2
1728984210000|2024-10-15 09:23:30|25863.2|25843.2|25863.2|25843.2|25863.2|25843.2|25863.2|25843.2|2
1728984220000|2024-10-15 09:23:40|25862.3|25842.3|25858.2|25838.2|25862.3|25842.3|25858.2|25838.2|3
1728984230000|2024-10-15 09:23:50|25856.7|25836.7|25855.7|25835.7|25856.7|25836.7|25855.7|25835.7|4
1728984240000|2024-10-15 09:24:00|25856.7|25836.7|25858.2|25838.2|25858.2|25838.2|25856.7|25836.7|1
1728984270000|2024-10-15 09:24:30|25859.2|25839.2|25859.2|25839.2|25859.2|25839.2|25859.2|25839.2|0
1728984280000|2024-10-15 09:24:40|25860.7|25840.7|25860.7|25840.7|25860.7|25840.7|25860.7|25840.7|0
1728984320000|2024-10-15 09:25:20|25868.2|25848.2|25868.2|25848.2|25868.2|25848.2|25868.2|25848.2|2
1728984330000|2024-10-15 09:25:30|25866.3|25846.3|25870.7|25830.7|25875.3|25846.3|25863.2|25830.7|1
1728984340000|2024-10-15 09:25:40|25861.7|25841.7|25863.2|25843.2|25863.2|25843.2|25861.7|25841.7|0
1728984360000|2024-10-15 09:26:00|25872.3|25832.3|25869.8|25849.8|25873.2|25849.8|25865.2|25830.7|9
1728984390000|2024-10-15 09:26:30|25867.3|25847.3|25867.3|25847.3|25867.3|25847.3|25867.3|25847.3|0
1728984400000|2024-10-15 09:26:40|25860.7|25840.7|25858.2|25838.2|25860.7|25840.7|25858.2|25838.2|7
1728984420000|2024-10-15 09:27:00|25856.3|25836.3|25853.2|25833.2|25856.3|25836.3|25853.2|25833.2|0
1728984450000|2024-10-15 09:27:30|25854.8|25834.8|25854.8|25834.8|25854.8|25834.8|25854.8|25834.8|1
1728984470000|2024-10-15 09:27:50|25849.8|25829.8|25849.8|25829.8|25849.8|25829.8|25849.8|25829.8|4
1728984480000|2024-10-15 09:28:00|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|0
1728984490000|2024-10-15 09:28:10|25849.2|25829.2|25849.2|25829.2|25849.2|25829.2|25849.2|25829.2|1
1728984500000|2024-10-15 09:28:20|25850.7|25830.7|25847.3|25827.3|25850.7|25830.7|25847.3|25827.3|1
1728984510000|2024-10-15 09:28:30|||||||||6
1728984530000|2024-10-15 09:28:50|25839.8|25819.8|25839.8|25819.8|25839.8|25819.8|25839.8|25819.8|3
1728984550000|2024-10-15 09:29:10|25838.2|25818.2|25829.2|25809.2|25838.2|25818.2|25829.2|25809.2|3
1728984560000|2024-10-15 09:29:20|25828.2|25808.2|25828.2|25808.2|25828.2|25808.2|25828.2|25808.2|0
1728984580000|2024-10-15 09:29:40|25833.2|25813.2|25838.2|25818.2|25838.2|25818.2|25833.2|25813.2|8
1728984590000|2024-10-15 09:29:50|25834.8|25814.8|25834.8|25814.8|25834.8|25814.8|25834.8|25814.8|0
1728984600000|2024-10-15 09:30:00|25835.7|25815.7|25834.8|25814.8|25835.7|25815.7|25834.8|25814.8|0
1728984610000|2024-10-15 09:30:10|25835.7|25815.7|25834.8|25814.8|25835.7|25815.7|25834.8|25814.8|0
1728984630000|2024-10-15 09:30:30|||||||||3
1728984640000|2024-10-15 09:30:40|25835.7|25815.7|25850.7|25810.7|25850.7|25815.7|25835.7|25810.7|4
1728984650000|2024-10-15 09:30:50|25856.3|25816.3|25853.2|25833.2|25856.3|25833.2|25853.2|25816.3|1
1728984660000|2024-10-15 09:31:00|||||||||3
1728984670000|2024-10-15 09:31:10|25855.2|25835.2|25861.3|25821.3|25861.3|25836.7|25853.2|25821.3|3
1728984690000|2024-10-15 09:31:30|25859.8|25819.8|25844.8|25824.8|25859.8|25827.8|25843.2|25819.8|6
1728984700000|2024-10-15 09:31:40|25853.8|25813.8|25846.3|25826.3|25853.8|25826.3|25843.2|25813.8|0
1728984710000|2024-10-15 09:31:50|25847.3|25827.3|25847.3|25827.3|25847.3|25827.3|25847.3|25827.3|0
1728984720000|2024-10-15 09:32:00|25848.8|25828.8|25848.8|25828.8|25848.8|25828.8|25848.8|25828.8|1
1728984730000|2024-10-15 09:32:10|25862.3|25822.3|25863.8|25843.8|25863.8|25843.8|25858.2|25822.3|1
1728984740000|2024-10-15 09:32:20|25862.8|25842.8|25878.8|25838.8|25878.8|25846.3|25861.3|25838.8|5
1728984760000|2024-10-15 09:32:40|25881.3|25841.3|25877.3|25857.3|25882.3|25857.3|25871.7|25841.3|0
1728984770000|2024-10-15 09:32:50|25878.2|25858.2|25878.2|25858.2|25878.2|25858.2|25878.2|25858.2|0
1728984780000|2024-10-15 09:33:00|25880.2|25860.2|25888.8|25848.8|25888.8|25863.2|25879.8|25848.8|0
1728984790000|2024-10-15 09:33:10|25887.3|25847.3|25868.3|25848.3|25887.3|25848.3|25868.3|25842.3|2
1728984800000|2024-10-15 09:33:20|25862.3|25822.3|25844.8|25824.8|25862.3|25826.3|25844.8|25822.3|2
1728984810000|2024-10-15 09:33:30|25849.8|25809.8|25849.8|25809.8|25849.8|25809.8|25849.8|25809.8|0
1728984820000|2024-10-15 09:33:40|25852.3|25812.3|25833.8|25813.8|25852.3|25819.8|25833.8|25807.3|11
1728984830000|2024-10-15 09:33:50|25828.8|25808.8|25828.8|25808.8|25828.8|25808.8|25828.8|25808.8|6
1728984840000|2024-10-15 09:34:00|25829.8|25809.8|25835.7|25815.7|25842.3|25815.7|25829.8|25802.3|2
1728984850000|2024-10-15 09:34:10|25837.3|25817.3|25837.3|25817.3|25837.3|25817.3|25837.3|25817.3|0
1728984860000|2024-10-15 09:34:20|25841.3|25821.3|25841.3|25821.3|25841.3|25821.3|25841.3|25821.3|0
1728984880000|2024-10-15 09:34:40|25852.3|25812.3|25853.8|25813.8|25853.8|25813.8|25852.3|25812.3|0
1728984890000|2024-10-15 09:34:50|25844.3|25824.3|25855.3|25815.3|25855.3|25824.3|25842.8|25815.3|0
1728984900000|2024-10-15 09:35:00|25847.8|25827.8|25847.8|25827.8|25847.8|25827.8|25847.8|25827.8|0
1728984910000|2024-10-15 09:35:10|25848.8|25828.8|25848.8|25828.8|25848.8|25828.8|25848.8|25828.8|0
1728984960000|2024-10-15 09:36:00|25847.8|25827.8|25847.8|25827.8|25847.8|25827.8|25847.8|25827.8|0
1728985010000|2024-10-15 09:36:50|25848.8|25828.8|25848.8|25828.8|25848.8|25828.8|25848.8|25828.8|0
1728985030000|2024-10-15 09:37:10|25846.8|25826.8|25833.3|25813.3|25846.8|25826.8|25833.3|25813.3|3
1728985050000|2024-10-15 09:37:30|25828.8|25808.8|25828.8|25808.8|25828.8|25808.8|25828.8|25808.8|0
1728985070000|2024-10-15 09:37:50|||||||||3
1728985130000|2024-10-15 09:38:50|25830.7|25810.7|25833.8|25813.8|25833.8|25813.8|25830.7|25810.7|3
1728985140000|2024-10-15 09:39:00|25832.8|25812.8|25831.3|25811.3|25833.8|25813.8|25831.3|25811.3|1
1728985170000|2024-10-15 09:39:30|25829.7|25809.7|25829.7|25809.7|25829.7|25809.7|25829.7|25809.7|0
1728985200000|2024-10-15 09:40:00|25838.8|25798.8|25838.8|25798.8|25838.8|25798.8|25838.8|25798.8|1
1728985290000|2024-10-15 09:41:30|25837.2|25797.2|25837.2|25797.2|25837.2|25797.2|25837.2|25797.2|0
1728985300000|2024-10-15 09:41:40|25828.2|25808.2|25829.7|25809.7|25837.2|25809.7|25828.2|25797.2|0
1728985320000|2024-10-15 09:42:00|25821.8|25801.8|25818.8|25798.8|25821.8|25801.8|25818.8|25798.8|7
1728985340000|2024-10-15 09:42:20|25816.8|25796.8|25816.8|25796.8|25816.8|25796.8|25816.8|25796.8|1
1728985350000|2024-10-15 09:42:30|25815.3|25795.3|25815.3|25795.3|25815.3|25795.3|25815.3|25795.3|0
1728985370000|2024-10-15 09:42:50|25814.3|25794.3|25811.3|25791.3|25814.3|25794.3|25811.3|25791.3|0
1728985410000|2024-10-15 09:43:30|25810.3|25790.3|25808.8|25788.8|25810.3|25790.3|25808.8|25788.8|8
1728985420000|2024-10-15 09:43:40|25807.8|25787.8|25787.8|25767.8|25807.8|25787.8|25787.8|25765.3|10
1728985430000|2024-10-15 09:43:50|25786.8|25766.8|25783.8|25763.8|25786.8|25766.8|25783.8|25763.8|0
1728985440000|2024-10-15 09:44:00|25778.8|25758.8|25777.8|25757.8|25778.8|25758.8|25776.3|25756.3|10
1728985450000|2024-10-15 09:44:10|25776.3|25756.3|25778.8|25758.8|25778.8|25758.8|25776.3|25756.3|0
1728985460000|2024-10-15 09:44:20|25781.3|25761.3|25781.3|25761.3|25781.3|25761.3|25781.3|25761.3|1
1728985480000|2024-10-15 09:44:40|25782.2|25762.2|25782.2|25762.2|25782.2|25762.2|25782.2|25762.2|0
1728985500000|2024-10-15 09:45:00|25783.8|25763.8|25785.3|25765.3|25785.3|25765.3|25783.8|25763.8|1
1728985550000|2024-10-15 09:45:50|25792.2|25772.2|25801.3|25781.3|25801.3|25781.3|25792.2|25772.2|2
1728985570000|2024-10-15 09:46:10|25817.2|25777.2|25820.3|25780.3|25820.3|25780.3|25817.2|25777.2|1
1728985600000|2024-10-15 09:46:40|||||||||3
1728985620000|2024-10-15 09:47:00|25812.8|25792.8|25816.3|25796.3|25823.8|25796.3|25812.8|25783.8|0
1728985630000|2024-10-15 09:47:10|25817.8|25797.8|25828.2|25808.2|25833.8|25808.2|25817.8|25792.2|1
1728985640000|2024-10-15 09:47:20|25842.2|25802.2|25842.2|25802.2|25842.2|25802.2|25842.2|25802.2|1
1728985650000|2024-10-15 09:47:30|25843.8|25803.8|25843.8|25823.8|25848.8|25823.8|25839.7|25803.8|1
1728985660000|2024-10-15 09:47:40|||||||||1
1728985730000|2024-10-15 09:48:50|25838.8|25818.8|25838.8|25818.8|25838.8|25818.8|25838.8|25818.8|9
1728985740000|2024-10-15 09:49:00|25826.3|25806.3|25810.3|25790.3|25828.3|25806.3|25804.7|25773.8|6
1728985750000|2024-10-15 09:49:10|25806.3|25786.3|25801.3|25781.3|25806.3|25786.3|25801.3|25781.3|0
1728985760000|2024-10-15 09:49:20|25799.3|25779.3|25791.3|25771.3|25799.3|25779.3|25791.3|25771.3|3
1728985780000|2024-10-15 09:49:40|25807.2|25767.2|25801.3|25781.3|25808.8|25781.3|25801.3|25767.2|4
1728985790000|2024-10-15 09:49:50|25813.8|25773.8|25825.7|25785.7|25825.7|25790.7|25806.3|25773.8|1
1728985800000|2024-10-15 09:50:00|25830.3|25790.3|25830.3|25790.3|25830.3|25790.3|25830.3|25790.3|1
1728985810000|2024-10-15 09:50:10|25822.8|25802.8|25822.8|25802.8|25822.8|25802.8|25822.8|25802.8|1
1728985840000|2024-10-15 09:50:40|25823.8|25803.8|25836.3|25816.3|25842.2|25816.3|25823.8|25800.7|8
1728985860000|2024-10-15 09:51:00|25848.8|25808.8|25848.8|25808.8|25848.8|25808.8|25848.8|25808.8|1
1728985910000|2024-10-15 09:51:50|25841.7|25821.7|25841.7|25821.7|25841.7|25821.7|25841.7|25821.7|7
1728985920000|2024-10-15 09:52:00|25849.3|25829.3|25860.3|25820.3|25860.3|25829.3|25849.3|25820.3|0
1728985930000|2024-10-15 09:52:10|25861.8|25821.8|25861.8|25821.8|25861.8|25821.8|25861.8|25821.8|0
1728985950000|2024-10-15 09:52:30|25857.8|25837.8|25857.8|25837.8|25857.8|25837.8|25857.8|25837.8|2
1728985990000|2024-10-15 09:53:10|25874.7|25834.7|25866.3|25846.3|25881.3|25850.2|25866.3|25834.7|33
1728986000000|2024-10-15 09:53:20|||||||||1
1728986020000|2024-10-15 09:53:40|25863.8|25843.8|25863.8|25843.8|25863.8|25843.8|25863.8|25843.8|0
1728986030000|2024-10-15 09:53:50|||||||||1
1728986060000|2024-10-15 09:54:20|25859.7|25839.7|25859.7|25839.7|25859.7|25839.7|25859.7|25839.7|2
1728986090000|2024-10-15 09:54:50|25856.7|25836.7|25850.7|25830.7|25856.7|25836.7|25850.7|25830.7|2
1728986110000|2024-10-15 09:55:10|25849.7|25829.7|25849.7|25829.7|25849.7|25829.7|25849.7|25829.7|0
1728986130000|2024-10-15 09:55:30|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|0
1728986140000|2024-10-15 09:55:40|25849.7|25829.7|25849.7|25829.7|25849.7|25829.7|25849.7|25829.7|0
1728986160000|2024-10-15 09:56:00|25848.2|25828.2|25845.7|25825.7|25848.2|25828.2|25845.7|25825.7|0
1728986180000|2024-10-15 09:56:20|25847.2|25827.2|25845.7|25825.7|25847.2|25827.2|25845.7|25825.7|0
1728986190000|2024-10-15 09:56:30|25844.7|25824.7|25845.7|25825.7|25845.7|25825.7|25844.7|25824.7|0
1728986200000|2024-10-15 09:56:40|25847.2|25827.2|25854.7|25834.7|25854.7|25834.7|25847.2|25827.2|2
1728986230000|2024-10-15 09:57:10|||||||||2
1728986240000|2024-10-15 09:57:20|25850.7|25830.7|25844.7|25824.7|25850.7|25830.7|25844.7|25824.7|0
1728986250000|2024-10-15 09:57:30|25843.7|25823.7|25840.7|25820.7|25843.7|25823.7|25840.7|25820.7|0
1728986260000|2024-10-15 09:57:40|25835.7|25815.7|25828.2|25808.2|25835.7|25815.7|25828.2|25808.2|2
1728986270000|2024-10-15 09:57:50|25821.2|25801.2|25821.2|25801.2|25821.2|25801.2|25821.2|25801.2|10
1728986280000|2024-10-15 09:58:00|25833.2|25793.2|25833.2|25813.2|25833.2|25813.2|25827.7|25793.2|3
1728986290000|2024-10-15 09:58:10|25840.7|25820.7|25840.7|25820.7|25840.7|25820.7|25840.7|25820.7|3
1728986300000|2024-10-15 09:58:20|25842.7|25822.7|25846.7|25826.7|25846.7|25826.7|25842.7|25822.7|0
1728986310000|2024-10-15 09:58:30|25848.2|25828.2|25858.2|25838.2|25858.2|25838.2|25848.2|25828.2|5
1728986350000|2024-10-15 09:59:10|25860.7|25840.7|25862.7|25842.7|25862.7|25842.7|25860.7|25840.7|0
1728986370000|2024-10-15 09:59:30|25865.7|25845.7|25865.7|25845.7|25865.7|25845.7|25865.7|25845.7|0
1728986380000|2024-10-15 09:59:40|25863.2|25843.2|25863.2|25843.2|25863.2|25843.2|25863.2|25843.2|1
1728986400000|2024-10-15 10:00:00|25903.2|25863.2|25895.7|25855.7|25903.2|25871.2|25891.2|25855.7|15
1728986410000|2024-10-15 10:00:10|25893.7|25853.7|25883.2|25863.2|25893.7|25863.2|25883.2|25850.7|2
1728986420000|2024-10-15 10:00:20|||||||||5
1728986450000|2024-10-15 10:00:50|25884.2|25864.2|25885.7|25865.7|25885.7|25865.7|25884.2|25864.2|2
1728986460000|2024-10-15 10:01:00|25888.2|25868.2|25888.2|25868.2|25888.2|25868.2|25888.2|25868.2|1
1728986470000|2024-10-15 10:01:10|25889.2|25869.2|25891.7|25871.7|25891.7|25871.7|25889.2|25869.2|1
1728986500000|2024-10-15 10:01:40|25893.2|25873.2|25893.2|25873.2|25893.2|25873.2|25893.2|25873.2|1
1728986510000|2024-10-15 10:01:50|25892.2|25872.2|25890.7|25870.7|25892.2|25872.2|25890.7|25870.7|0
1728986520000|2024-10-15 10:02:00|25885.7|25865.7|25889.2|25849.2|25893.7|25865.7|25885.7|25849.2|2
1728986530000|2024-10-15 10:02:10|25878.2|25858.2|25870.7|25850.7|25878.2|25858.2|25870.7|25850.7|0
1728986540000|2024-10-15 10:02:20|25865.7|25845.7|25865.7|25825.7|25865.7|25845.7|25860.7|25825.7|3
1728986550000|2024-10-15 10:02:30|25864.2|25824.2|25864.2|25824.2|25864.2|25824.2|25864.2|25824.2|0
1728986560000|2024-10-15 10:02:40|25859.2|25819.2|25859.2|25819.2|25859.2|25831.7|25850.2|25819.2|0
1728986570000|2024-10-15 10:02:50|25851.7|25831.7|25860.7|25820.7|25860.7|25831.7|25851.7|25820.7|0
1728986580000|2024-10-15 10:03:00|25859.2|25819.2|25851.7|25831.7|25860.7|25831.7|25851.7|25819.2|0
1728986590000|2024-10-15 10:03:10|25860.7|25820.7|25848.2|25828.2|25860.7|25828.2|25848.2|25820.7|0
1728986690000|2024-10-15 10:04:50|25857.2|25817.2|25839.7|25819.7|25857.2|25820.7|25839.7|25817.2|3
1728986710000|2024-10-15 10:05:10|25841.2|25821.2|25840.7|25820.7|25842.2|25822.2|25840.7|25820.7|4
1728986820000|2024-10-15 10:07:00|25842.2|25822.2|25837.2|25817.2|25843.2|25823.2|25837.2|25817.2|3
1728986830000|2024-10-15 10:07:10|25830.3|25810.3|25813.2|25793.2|25830.3|25810.3|25813.2|25793.2|2
1728986840000|2024-10-15 10:07:20|25812.2|25792.2|25810.7|25790.7|25812.2|25792.2|25810.7|25790.7|0
1728986880000|2024-10-15 10:08:00|25816.7|25796.7|25831.7|25791.7|25831.7|25796.7|25816.7|25789.2|7
1728986890000|2024-10-15 10:08:10|25826.7|25806.7|25843.2|25823.2|25843.2|25823.2|25826.7|25806.7|1
1728986900000|2024-10-15 10:08:20|25845.1|25825.1|25877.2|25837.2|25877.2|25840.7|25845.1|25825.1|2
1728986920000|2024-10-15 10:08:40|25863.2|25843.2|25863.2|25843.2|25863.2|25843.2|25863.2|25843.2|1
1728986930000|2024-10-15 10:08:50|25886.1|25826.1|25886.1|25826.1|25886.1|25826.1|25886.1|25826.1|1
1728986940000|2024-10-15 10:09:00|25869.1|25849.1|25876.7|25856.7|25876.7|25856.7|25869.1|25849.1|5
1728986950000|2024-10-15 10:09:10|25858.2|25838.2|25845.7|25825.7|25858.2|25838.2|25845.7|25825.7|4
1728986960000|2024-10-15 10:09:20|25840.7|25820.7|25840.7|25820.7|25840.7|25820.7|25840.7|25820.7|1
1728986990000|2024-10-15 10:09:50|25838.7|25818.7|25831.2|25811.2|25838.7|25818.7|25831.2|25811.2|0
1728987010000|2024-10-15 10:10:10|25838.3|25798.3|25830.7|25790.7|25838.3|25798.3|25830.7|25790.7|0
1728987040000|2024-10-15 10:10:40|25821.7|25801.7|25823.2|25803.2|25823.2|25803.2|25821.7|25801.7|3
1728987060000|2024-10-15 10:11:00|25826.2|25806.2|25826.2|25806.2|25826.2|25806.2|25826.2|25806.2|1
1728987070000|2024-10-15 10:11:10|25823.2|25803.2|25823.2|25803.2|25823.2|25803.2|25823.2|25803.2|0
1728987160000|2024-10-15 10:12:40|||||||||1
1728987200000|2024-10-15 10:13:20|25826.7|25806.7|25829.2|25809.2|25829.2|25809.2|25826.7|25806.7|3
1728987230000|2024-10-15 10:13:50|25833.2|25813.2|25833.2|25813.2|25833.2|25813.2|25833.2|25813.2|0
1728987240000|2024-10-15 10:14:00|25838.2|25818.2|25838.2|25818.2|25838.2|25818.2|25838.2|25818.2|0
1728987250000|2024-10-15 10:14:10|25841.1|25821.1|25845.7|25825.7|25845.7|25825.7|25841.1|25821.1|0
1728987270000|2024-10-15 10:14:30|25847.6|25827.6|25848.7|25828.7|25850.7|25830.7|25847.6|25827.6|8
1728987280000|2024-10-15 10:14:40|25848.2|25828.2|25838.2|25818.2|25848.2|25828.2|25838.2|25818.2|2
1728987300000|2024-10-15 10:15:00|25833.2|25813.2|25833.2|25813.2|25833.2|25813.2|25833.2|25813.2|1
1728987310000|2024-10-15 10:15:10|25835.1|25815.1|25838.2|25818.2|25838.2|25818.2|25835.1|25815.1|0
1728987360000|2024-10-15 10:16:00|25836.2|25816.2|25831.7|25811.7|25836.2|25816.2|25831.7|25811.7|0
1728987370000|2024-10-15 10:16:10|25838.2|25818.2|25838.2|25818.2|25838.2|25818.2|25838.2|25818.2|1
1728987390000|2024-10-15 10:16:30|25847.2|25807.2|25836.7|25816.7|25847.2|25818.2|25836.7|25807.2|1
1728987400000|2024-10-15 10:16:40|25838.2|25818.2|25838.2|25818.2|25838.2|25818.2|25838.2|25818.2|0
1728987410000|2024-10-15 10:16:50|25835.7|25815.7|25835.7|25815.7|25838.2|25818.2|25835.7|25815.7|0
1728987430000|2024-10-15 10:17:10|25833.2|25813.2|25814.7|25794.7|25836.3|25813.2|25814.7|25787.2|3
1728987440000|2024-10-15 10:17:20|25813.2|25793.2|25818.2|25798.2|25818.2|25798.2|25813.2|25793.2|2
1728987460000|2024-10-15 10:17:40|25824.2|25784.2|25825.7|25785.7|25825.7|25796.7|25816.7|25784.2|0
1728987470000|2024-10-15 10:17:50|25815.1|25795.1|25816.7|25796.7|25816.7|25796.7|25815.1|25795.1|0
1728987480000|2024-10-15 10:18:00|25824.2|25784.2|25824.2|25784.2|25824.2|25784.2|25824.2|25784.2|0
1728987510000|2024-10-15 10:18:30|25813.2|25793.2|25824.2|25784.2|25824.2|25793.2|25813.2|25784.2|0
1728987520000|2024-10-15 10:18:40|25813.2|25793.2|25813.2|25793.2|25813.2|25793.2|25813.2|25793.2|0
1728987530000|2024-10-15 10:18:50|25824.2|25784.2|25824.2|25784.2|25824.2|25796.7|25813.2|25784.2|2
1728987550000|2024-10-15 10:19:10|25825.7|25785.7|25825.7|25785.7|25825.7|25785.7|25825.7|25785.7|0
1728987560000|2024-10-15 10:19:20|25818.2|25798.2|25818.2|25798.2|25818.2|25798.2|25818.2|25798.2|0
1728987570000|2024-10-15 10:19:30|25825.7|25785.7|25825.7|25785.7|25825.7|25785.7|25825.7|25785.7|2
1728987590000|2024-10-15 10:19:50|25816.7|25796.7|25825.7|25785.7|25827.2|25796.7|25816.7|25785.7|0
1728987600000|2024-10-15 10:20:00|25813.2|25793.2|25808.2|25788.2|25813.2|25793.2|25808.2|25788.2|1
1728987620000|2024-10-15 10:20:20|25806.2|25786.2|25798.2|25778.2|25812.2|25786.2|25798.2|25772.2|10
1728987630000|2024-10-15 10:20:30|25796.7|25776.7|25796.7|25776.7|25796.7|25776.7|25796.7|25776.7|0
1728987670000|2024-10-15 10:21:10|25794.2|25774.2|25795.7|25775.7|25795.7|25775.7|25794.2|25774.2|3
1728987680000|2024-10-15 10:21:20|25809.6|25769.6|25812.6|25772.6|25812.6|25772.6|25809.6|25769.6|0
1728987690000|2024-10-15 10:21:30|25815.7|25775.7|25815.7|25775.7|25815.7|25775.7|25815.7|25775.7|0
1728987700000|2024-10-15 10:21:40|25817.2|25777.2|25819.2|25779.2|25819.2|25788.2|25808.2|25777.2|0
1728987760000|2024-10-15 10:22:40|25820.7|25780.7|25823.2|25783.2|25823.2|25783.2|25820.7|25780.7|0
1728987770000|2024-10-15 10:22:50|25818.2|25798.2|25818.2|25798.2|25818.2|25798.2|25818.2|25798.2|0
1728987780000|2024-10-15 10:23:00|25829.2|25789.2|25829.2|25789.2|25829.2|25789.2|25829.2|25789.2|0
1728987790000|2024-10-15 10:23:10|25821.7|25801.7|25821.7|25801.7|25821.7|25801.7|25821.7|25801.7|0
1728987800000|2024-10-15 10:23:20|25832.2|25792.2|25828.2|25808.2|25832.2|25808.2|25823.2|25792.2|1
1728987820000|2024-10-15 10:23:40|25830.1|25810.1|25833.2|25813.2|25833.2|25813.2|25830.1|25810.1|0
1728987830000|2024-10-15 10:23:50|25844.2|25804.2|25847.2|25807.2|25847.2|25807.2|25844.2|25804.2|0
1728987840000|2024-10-15 10:24:00|25838.2|25818.2|25838.2|25818.2|25838.2|25818.2|25838.2|25818.2|0
1728987870000|2024-10-15 10:24:30|25850.7|25810.7|25850.7|25810.7|25850.7|25810.7|25850.7|25810.7|1
1728987880000|2024-10-15 10:24:40|25838.2|25818.2|25838.2|25818.2|25838.2|25818.2|25838.2|25818.2|0
1728987890000|2024-10-15 10:24:50|25850.7|25810.7|25850.7|25810.7|25850.7|25810.7|25850.7|25810.7|0
1728987900000|2024-10-15 10:25:00|25841.7|25821.7|25855.7|25835.7|25855.7|25835.7|25841.7|25821.7|5
1728987930000|2024-10-15 10:25:30|25856.6|25836.6|25855.7|25835.7|25856.6|25836.6|25855.7|25835.7|1
1728987940000|2024-10-15 10:25:40|25860.7|25840.7|25848.2|25828.2|25860.7|25840.7|25848.2|25828.2|3
1728987950000|2024-10-15 10:25:50|25843.6|25823.6|25828.3|25788.3|25843.6|25823.6|25823.2|25788.3|6
1728987960000|2024-10-15 10:26:00|25817.6|25777.6|25794.1|25774.1|25817.6|25782.6|25794.1|25774.1|5
1728987970000|2024-10-15 10:26:10|25793.2|25773.2|25791.6|25771.6|25793.2|25773.2|25791.6|25771.6|1
1728987990000|2024-10-15 10:26:30|25790.7|25770.7|25790.7|25770.7|25790.7|25770.7|25790.7|25770.7|2
1728988000000|2024-10-15 10:26:40|25795.7|25775.7|25817.2|25777.2|25817.2|25777.2|25795.7|25769.1|1
1728988010000|2024-10-15 10:26:50|25820.7|25780.7|25819.1|25779.1|25820.7|25780.7|25819.1|25779.1|1
1728988050000|2024-10-15 10:27:30|25815.7|25775.7|25815.7|25775.7|25815.7|25788.2|25805.1|25774.1|2
1728988060000|2024-10-15 10:27:40|25804.7|25784.7|25803.2|25783.2|25804.7|25784.7|25803.2|25783.2|0
1728988080000|2024-10-15 10:28:00|25812.2|25772.2|25812.2|25772.2|25812.2|25772.2|25812.2|25772.2|0
1728988090000|2024-10-15 10:28:10|25810.7|25770.7|25798.2|25778.2|25810.7|25781.6|25798.2|25770.7|0
1728988100000|2024-10-15 10:28:20|25803.2|25783.2|25798.2|25778.2|25809.1|25783.2|25798.2|25769.1|1
1728988130000|2024-10-15 10:28:50|25799.1|25779.1|25800.7|25780.7|25800.7|25780.7|25799.1|25779.1|0
1728988140000|2024-10-15 10:29:00|25798.2|25778.2|25801.6|25781.6|25801.6|25781.6|25798.2|25778.2|1
1728988180000|2024-10-15 10:29:40|25812.6|25792.6|25818.2|25798.2|25818.2|25798.2|25812.6|25792.6|2
1728988200000|2024-10-15 10:30:00|25820.1|25800.1|25846.1|25786.1|25846.1|25800.1|25820.1|25786.1|4
1728988210000|2024-10-15 10:30:10|25851.6|25791.6|25845.7|25825.7|25851.6|25825.7|25841.6|25791.6|8
1728988230000|2024-10-15 10:30:30|25857.6|25817.6|25843.2|25823.2|25857.6|25829.7|25843.2|25817.2|1
1728988240000|2024-10-15 10:30:40|25840.7|25820.7|25850.7|25830.7|25850.7|25830.7|25840.7|25820.7|4
1728988250000|2024-10-15 10:30:50|25853.2|25833.2|25853.2|25833.2|25853.2|25833.2|25853.2|25833.2|0
1728988260000|2024-10-15 10:31:00|25862.2|25822.2|25862.2|25822.2|25862.2|25822.2|25862.2|25822.2|0
1728988270000|2024-10-15 10:31:10|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|1
1728988300000|2024-10-15 10:31:40|25860.1|25820.1|25870.7|25830.7|25870.7|25830.7|25860.1|25820.1|0
1728988310000|2024-10-15 10:31:50|25858.2|25838.2|25858.2|25838.2|25858.2|25838.2|25858.2|25838.2|1
1728988320000|2024-10-15 10:32:00|25859.7|25839.7|25860.7|25840.7|25860.7|25840.7|25859.7|25839.7|2
1728988330000|2024-10-15 10:32:10|25861.6|25841.6|25863.2|25843.2|25863.2|25843.2|25861.6|25841.6|1
1728988340000|2024-10-15 10:32:20|25868.2|25848.2|25869.7|25849.7|25869.7|25849.7|25868.2|25848.2|10
1728988350000|2024-10-15 10:32:30|25868.2|25848.2|25868.2|25848.2|25868.2|25848.2|25865.7|25845.7|0
1728988360000|2024-10-15 10:32:40|25873.2|25853.2|25873.2|25853.2|25873.2|25853.2|25873.2|25853.2|2
1728988370000|2024-10-15 10:32:50|25870.7|25850.7|25870.7|25850.7|25871.6|25851.6|25870.7|25850.7|0
1728988390000|2024-10-15 10:33:10|||||||||4
1728988400000|2024-10-15 10:33:20|25863.2|25843.2|25863.2|25843.2|25863.2|25843.2|25863.2|25843.2|0
1728988410000|2024-10-15 10:33:30|25870.7|25830.7|25854.7|25834.7|25870.7|25835.7|25854.7|25830.7|0
1728988420000|2024-10-15 10:33:40|25853.2|25833.2|25853.2|25833.2|25853.2|25833.2|25853.2|25833.2|0
1728988430000|2024-10-15 10:33:50|25852.2|25832.2|25848.2|25828.2|25852.2|25832.2|25848.2|25828.2|1
1728988450000|2024-10-15 10:34:10|25855.7|25815.7|25854.1|25814.1|25855.7|25815.7|25854.1|25814.1|0
1728988460000|2024-10-15 10:34:20|25855.7|25815.7|25854.1|25814.1|25855.7|25815.7|25854.1|25814.1|0
1728988470000|2024-10-15 10:34:30|25845.1|25825.1|25845.1|25825.1|25845.1|25825.1|25845.1|25825.1|0
1728988480000|2024-10-15 10:34:40|25855.7|25815.7|25845.1|25825.1|25855.7|25825.1|25845.1|25814.1|0
1728988490000|2024-10-15 10:34:50|25846.6|25826.6|25846.6|25826.6|25846.6|25826.6|25846.6|25826.6|2
1728988500000|2024-10-15 10:35:00|25848.6|25828.6|25852.6|25832.6|25852.6|25832.6|25848.6|25828.6|1
1728988510000|2024-10-15 10:35:10|25853.6|25833.6|25858.2|25838.2|25858.2|25838.2|25853.6|25833.6|0
1728988520000|2024-10-15 10:35:20|25863.2|25843.2|25863.2|25843.2|25863.2|25843.2|25861.6|25841.6|3
1728988530000|2024-10-15 10:35:30|25864.1|25844.1|25865.7|25845.7|25865.7|25845.7|25864.1|25844.1|0
1728988540000|2024-10-15 10:35:40|25866.6|25846.6|25868.2|25848.2|25868.2|25848.2|25866.6|25846.6|0
1728988550000|2024-10-15 10:35:50|25866.6|25846.6|25850.7|25830.7|25883.7|25846.6|25850.7|25823.7|1
1728988560000|2024-10-15 10:36:00|25845.7|25825.7|25845.7|25825.7|25845.7|25825.7|25845.7|25825.7|0
1728988570000|2024-10-15 10:36:10|25844.7|25824.7|25840.7|25820.7|25844.7|25824.7|25840.7|25820.7|0
1728988580000|2024-10-15 10:36:20|25835.1|25815.1|25826.6|25806.6|25843.2|25815.1|25826.6|25803.2|1
1728988590000|2024-10-15 10:36:30|25835.7|25795.7|25835.7|25795.7|25835.7|25795.7|25835.7|25795.7|0
1728988600000|2024-10-15 10:36:40|25834.1|25794.1|25823.2|25803.2|25834.1|25803.2|25823.2|25794.1|5
1728988610000|2024-10-15 10:36:50|25825.7|25805.7|25830.7|25810.7|25830.7|25810.7|25825.7|25805.7|0
1728988620000|2024-10-15 10:37:00|||||||||1
1728988640000|2024-10-15 10:37:20|25832.6|25812.6|25849.1|25809.1|25849.1|25816.6|25832.6|25809.1|0
1728988650000|2024-10-15 10:37:30|25850.7|25810.7|25850.7|25810.7|25850.7|25810.7|25850.7|25810.7|0
1728988680000|2024-10-15 10:38:00|25855.7|25815.7|25855.7|25815.7|25855.7|25815.7|25855.7|25815.7|0
1728988690000|2024-10-15 10:38:10|||||||||1
1728988730000|2024-10-15 10:38:50|25844.7|25824.7|25844.7|25824.7|25844.7|25824.7|25844.7|25824.7|0
1728988740000|2024-10-15 10:39:00|25843.2|25823.2|25843.2|25823.2|25843.2|25823.2|25843.2|25823.2|0
1728988750000|2024-10-15 10:39:10|25850.7|25830.7|25850.7|25830.7|25850.7|25830.7|25850.7|25830.7|1
1728988760000|2024-10-15 10:39:20|25848.2|25828.2|25850.7|25830.7|25850.7|25830.7|25848.2|25828.2|3
1728988770000|2024-10-15 10:39:30|25849.7|25829.7|25848.2|25828.2|25849.7|25829.7|25848.2|25828.2|0
1728988780000|2024-10-15 10:39:40|25844.1|25824.1|25841.6|25821.6|25844.1|25824.1|25841.6|25821.6|1
1728988790000|2024-10-15 10:39:50|25842.6|25822.6|25845.7|25825.7|25845.7|25825.7|25842.6|25822.6|2
1728988850000|2024-10-15 10:40:50|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|25848.2|25828.2|0
1728988860000|2024-10-15 10:41:00|25849.1|25829.1|25849.1|25829.1|25849.1|25829.1|25849.1|25829.1|0
1728988870000|2024-10-15 10:41:10|25850.7|25830.7|25882.2|25842.2|25882.2|25849.7|25850.7|25827.6|1
1728988880000|2024-10-15 10:41:20|||||||||2
1728988900000|2024-10-15 10:41:40|||||||||1
1728988910000|2024-10-15 10:41:50|25869.7|25849.7|25869.7|25849.7|25869.7|25849.7|25869.7|25849.7|1
1728989040000|2024-10-15 10:44:00|25867.2|25847.2|25867.2|25847.2|25867.2|25847.2|25867.2|25847.2|0
1728989070000|2024-10-15 10:44:30|25868.2|25848.2|25868.2|25848.2|25868.2|25848.2|25868.2|25848.2|0
1728989110000|2024-10-15 10:45:10|25869.1|25849.1|25868.2|25848.2|25869.1|25849.1|25868.2|25848.2|0
1728989120000|2024-10-15 10:45:20|25870.7|25850.7|25870.7|25850.7|25870.7|25850.7|25870.7|25850.7|0
1728989150000|2024-10-15 10:45:50|25868.7|25848.7|25869.7|25849.7|25869.7|25849.7|25867.2|25847.2|0
1728989170000|2024-10-15 10:46:10|25870.7|25850.7|25870.7|25850.7|25870.7|25850.7|25870.7|25850.7|0
1728989180000|2024-10-15 10:46:20|25871.6|25851.6|25875.7|25855.7|25884.1|25855.7|25871.6|25844.1|2
1728989200000|2024-10-15 10:46:40|25875.6|25855.6|25876.6|25856.6|25878.1|25858.1|25875.6|25855.6|2
1728989210000|2024-10-15 10:46:50|25880.1|25860.1|25876.6|25856.6|25880.1|25860.1|25876.6|25856.6|0
1728989230000|2024-10-15 10:47:10|25878.1|25858.1|25878.1|25858.1|25878.1|25858.1|25878.1|25858.1|3
1728989250000|2024-10-15 10:47:30|25881.6|25861.6|25881.6|25861.6|25881.6|25861.6|25881.6|25861.6|0
1728989260000|2024-10-15 10:47:40|||||||||1
1728989270000|2024-10-15 10:47:50|25879.7|25859.7|25872.2|25852.2|25879.7|25859.7|25872.2|25852.2|1
1728989300000|2024-10-15 10:48:20|25871.2|25851.2|25871.2|25851.2|25871.2|25851.2|25871.2|25851.2|0
1728989310000|2024-10-15 10:48:30|25863.1|25843.1|25858.1|25838.1|25863.1|25843.1|25858.1|25838.1|1
1728989340000|2024-10-15 10:49:00|25857.2|25837.2|25858.1|25838.1|25860.6|25840.6|25855.6|25835.6|0
1728989360000|2024-10-15 10:49:20|25860.6|25840.6|25860.6|25840.6|25860.6|25840.6|25860.6|25840.6|0
1728989380000|2024-10-15 10:49:40|25859.7|25839.7|25858.1|25838.1|25859.7|25839.7|25858.1|25838.1|0
1728989390000|2024-10-15 10:49:50|25857.2|25837.2|25855.6|25835.6|25857.2|25837.2|25855.6|25835.6|2
1728989410000|2024-10-15 10:50:10|25854.7|25834.7|25855.6|25835.6|25855.6|25835.6|25853.1|25833.1|0
1728989420000|2024-10-15 10:50:20|25853.7|25833.7|25850.6|25830.6|25853.7|25833.7|25850.6|25830.6|0
1728989430000|2024-10-15 10:50:30|25853.1|25833.1|25853.1|25833.1|25853.1|25833.1|25853.1|25833.1|1
1728989450000|2024-10-15 10:50:50|25854.1|25834.1|25854.1|25834.1|25854.1|25834.1|25854.1|25834.1|1
1728989460000|2024-10-15 10:51:00|25855.6|25835.6|25855.6|25835.6|25856.6|25836.6|25855.6|25835.6|0
1728989500000|2024-10-15 10:51:40|25856.6|25836.6|25859.1|25839.1|25859.1|25839.1|25856.6|25836.6|0
1728989510000|2024-10-15 10:51:50|25865.6|25845.6|25865.6|25845.6|25865.6|25845.6|25865.6|25845.6|2
1728989520000|2024-10-15 10:52:00|25878.6|25838.6|25880.1|25860.1|25889.1|25860.1|25878.6|25838.6|0
1728989530000|2024-10-15 10:52:10|25884.1|25864.1|25889.1|25869.1|25889.1|25869.1|25884.1|25864.1|0
1728989540000|2024-10-15 10:52:20|25892.6|25872.6|25895.6|25875.6|25895.6|25875.6|25892.6|25872.6|0
1728989550000|2024-10-15 10:52:30|25896.6|25876.6|25898.1|25878.1|25900.6|25880.6|25896.6|25876.6|6
1728989560000|2024-10-15 10:52:40|25897.2|25877.2|25891.6|25871.6|25903.7|25878.1|25891.6|25863.7|1
1728989570000|2024-10-15 10:52:50|25893.1|25873.1|25881.2|25861.2|25900.6|25873.1|25881.2|25860.6|2
1728989580000|2024-10-15 10:53:00|25878.1|25858.1|25859.1|25839.1|25878.1|25858.1|25858.1|25838.1|3
1728989590000|2024-10-15 10:53:10|25860.6|25840.6|25868.1|25848.1|25868.1|25848.1|25860.6|25840.6|3
1728989600000|2024-10-15 10:53:20|25880.1|25840.1|25880.1|25840.1|25880.1|25840.1|25880.1|25840.1|0
1728989610000|2024-10-15 10:53:30|25883.1|25843.1|25883.1|25843.1|25883.1|25843.1|25883.1|25843.1|0
1728989640000|2024-10-15 10:54:00||25863.1||25863.1||25863.1||25863.1|0
1728989650000|2024-10-15 10:54:10|25885.6|25865.6|25885.6|25865.6|25885.6|25865.6|25885.6|25865.6|0
1728989660000|2024-10-15 10:54:20|25884.7|25864.7|25883.1|25863.1|25884.7|25864.7|25883.1|25863.1|0
1728989690000|2024-10-15 10:54:50|25884.1|25864.1|25885.6|25865.6|25885.6|25865.6|25884.1|25864.1|0
1728989730000|2024-10-15 10:55:30|25886.6|25866.6|25886.6|25866.6|25886.6|25866.6|25886.6|25866.6|1
1728989740000|2024-10-15 10:55:40|25888.1|25868.1|25898.1|25878.1|25898.1|25878.1|25888.1|25868.1|1
1728989750000|2024-10-15 10:55:50|25895.6|25875.6|25895.6|25875.6|25895.6|25875.6|25895.6|25875.6|0
1728989760000|2024-10-15 10:56:00|25896.6|25876.6|25898.1|25878.1|25898.1|25878.1|25896.6|25876.6|0
1728989770000|2024-10-15 10:56:10|25900.6|25880.6|25900.6|25880.6|25900.6|25880.6|25900.6|25880.6|0
1728989800000|2024-10-15 10:56:40|25901.6|25881.6|25901.6|25881.6|25901.6|25881.6|25901.6|25881.6|0
1728989810000|2024-10-15 10:56:50|||||||||2
1728989820000|2024-10-15 10:57:00|25905.6|25885.6|25916.1|25896.1|25923.1|25896.1|25905.6|25883.1|1
1728989830000|2024-10-15 10:57:10|25920.6|25900.6|25917.2|25897.2|25920.6|25900.6|25917.2|25897.2|8
1728989850000|2024-10-15 10:57:30|25915.6|25895.6|25915.6|25895.6|25915.6|25895.6|25915.6|25895.6|15
1728989870000|2024-10-15 10:57:50|25914.7|25894.7|25915.6|25895.6|25915.6|25895.6|25913.1|25893.1|2
1728989930000|2024-10-15 10:58:50|25919.1|25899.1|25919.1|25899.1|25919.1|25899.1|25919.1|25899.1|26
1728989940000|2024-10-15 10:59:00|25920.6|25900.6|25920.6|25900.6|25920.6|25900.6|25920.6|25900.6|0
1728989960000|2024-10-15 10:59:20|25917.6|25897.6|25918.6|25898.6|25918.6|25898.6|25917.6|25897.6|1
1728989970000|2024-10-15 10:59:30|25917.6|25897.6|25910.6|25890.6|25917.6|25897.6|25910.6|25890.6|2
1728990000000|2024-10-15 11:00:00|25908.1|25888.1|25906.6|25886.6|25908.1|25888.1|25906.6|25886.6|3
1728990010000|2024-10-15 11:00:10|25909.7|25889.7|25909.7|25889.7|25909.7|25889.7|25909.7|25889.7|0
1728990020000|2024-10-15 11:00:20|25910.6|25890.6|25910.6|25890.6|25910.6|25890.6|25910.6|25890.6|0
1728990030000|2024-10-15 11:00:30|25911.6|25891.6|25911.6|25891.6|25911.6|25891.6|25911.6|25891.6|0
1728990060000|2024-10-15 11:01:00|25912.6|25892.6|25915.1|25895.1|25915.1|25895.1|25912.6|25892.6|2
1728990080000|2024-10-15 11:01:20|25927.6|25887.6|25927.6|25887.6|25927.6|25887.6|25927.6|25887.6|0
1728990120000|2024-10-15 11:02:00|25926.1|25886.1|25926.1|25886.1|25926.1|25886.1|25926.1|25886.1|11
1728990130000|2024-10-15 11:02:10|25921.5|25881.5|25921.5|25881.5|25921.5|25881.5|25921.5|25881.5|0
1728990150000|2024-10-15 11:02:30|25905.5|25885.5|25903|25883|25905.5|25885.5|25903|25883|0
1728990210000|2024-10-15 11:03:30|25898.6|25878.6|25894.1|25874.1|25898.6|25878.6|25894.1|25874.1|3
1728990220000|2024-10-15 11:03:40|25891.1|25871.1|25891.1|25871.1|25891.1|25871.1|25891.1|25871.1|0
1728990230000|2024-10-15 11:03:50|25885.1|25865.1|25866.6|25846.6|25885.1|25865.1|25866.6|25846.6|1
1728990240000|2024-10-15 11:04:00|25865.6|25845.6|25861.6|25841.6|25865.6|25845.6|25861.6|25841.6|6
1728990250000|2024-10-15 11:04:10|25865.1|25845.1|25865.1|25845.1|25865.1|25845.1|25865.1|25845.1|2
1728990260000|2024-10-15 11:04:20|25872.6|25852.6|25872.6|25852.6|25872.6|25852.6|25872.6|25852.6|0
1728990270000|2024-10-15 11:04:30|25876.5|25856.5|25908.6|25888.6|25913|25888.6|25876.5|25853|8
1728990280000|2024-10-15 11:04:40|25912.6|25892.6|25912.6|25892.6|25912.6|25892.6|25912.6|25892.6|1
1728990290000|2024-10-15 11:04:50|25915.1|25895.1|25915.1|25895.1|25915.1|25895.1|25915.1|25895.1|3
1728990310000|2024-10-15 11:05:10|25917.6|25897.6|25917.6|25897.6|25917.6|25897.6|25917.6|25897.6|0
1728990330000|2024-10-15 11:05:30|25912.6|25892.6|25910.1|25890.1|25912.6|25892.6|25910.1|25890.1|2
1728990340000|2024-10-15 11:05:40|25919.1|25879.1|25883.1|25863.1|25925.6|25879.7|25883.1|25859.7|13
1728990350000|2024-10-15 11:05:50|25880.1|25860.1|25880.1|25860.1|25880.1|25860.1|25880.1|25860.1|1
1728990460000|2024-10-15 11:07:40|25885.1|25865.1|25885.1|25865.1|25885.1|25865.1|25885.1|25865.1|1
1728990500000|2024-10-15 11:08:20|25893.6|25873.6|25893.6|25873.6|25893.6|25873.6|25893.6|25873.6|3
1728990510000|2024-10-15 11:08:30|25895.1|25875.1|25895.1|25875.1|25895.1|25875.1|25895.1|25875.1|0
1728990520000|2024-10-15 11:08:40|25892.6|25872.6|25892.6|25872.6|25892.6|25872.6|25892.6|25872.6|1
1728990540000|2024-10-15 11:09:00|25890.1|25870.1|25897.1|25857.1|25897.1|25870.1|25890.1|25857.1|3
1728990550000|2024-10-15 11:09:10|25892.6|25852.6|25892.6|25852.6|25892.6|25852.6|25892.6|25852.6|0
1728990560000|2024-10-15 11:09:20|25880.1|25860.1|25880.1|25860.1|25880.1|25860.1|25880.1|25860.1|0
1728990580000|2024-10-15 11:09:40|25875.1|25855.1|25875.1|25855.1|25875.1|25855.1|25875.1|25855.1|0
1728990620000|2024-10-15 11:10:20|25882.6|25842.6|25865.1|25845.1|25882.6|25852.6|25865.1|25842.6|0
1728990640000|2024-10-15 11:10:40|25860.1|25840.1|25860.1|25840.1|25860.1|25840.1|25860.1|25840.1|0
1728990650000|2024-10-15 11:10:50|25865.1|25845.1|25867.6|25847.6|25867.6|25847.6|25865.1|25845.1|2
1728990660000|2024-10-15 11:11:00|25868.6|25848.6|25875.5|25855.5|25875.5|25855.5|25867.6|25847.6|11
1728990670000|2024-10-15 11:11:10|25876.1|25856.1|25876.1|25856.1|25876.1|25856.1|25876.1|25856.1|0
1728990690000|2024-10-15 11:11:30|25875.1|25855.1|25875.1|25855.1|25875.1|25855.1|25875.1|25855.1|0
1728990710000|2024-10-15 11:11:50|25872.6|25852.6|25872.6|25852.6|25872.6|25852.6|25872.6|25852.6|0
1728990740000|2024-10-15 11:12:20|25867.6|25847.6|25864.6|25844.6|25867.6|25847.6|25864.6|25844.6|2
1728990750000|2024-10-15 11:12:30|||||||||2
1728990770000|2024-10-15 11:12:50|25850.1|25830.1|25849.1|25829.1|25850.1|25830.1|25849.1|25829.1|1
1728990780000|2024-10-15 11:13:00|25848.1|25828.1|25842.6|25822.6|25848.1|25828.1|25839.1|25819.1|12
1728990790000|2024-10-15 11:13:10|25844.1|25824.1|25842.1|25822.1|25844.1|25824.1|25842.1|25822.1|0
1728990840000|2024-10-15 11:14:00|25845.1|25825.1|25845.1|25825.1|25845.1|25825.1|25845.1|25825.1|1
1728990860000|2024-10-15 11:14:20|25849.1|25829.1|25849.1|25829.1|25849.1|25829.1|25849.1|25829.1|0
1728990880000|2024-10-15 11:14:40|25853.1|25833.1|25857.7|25837.7|25857.7|25837.7|25853.1|25833.1|7
1728990900000|2024-10-15 11:15:00|25859.2|25839.2|25864.1|25844.1|25865.6|25845.6|25859.2|25839.2|3
1728990930000|2024-10-15 11:15:30|25863.1|25843.1|25860.1|25840.1|25863.1|25843.1|25860.1|25840.1|0
1728990970000|2024-10-15 11:16:10|25866.6|25846.6|25884.1|25844.1|25884.1|25857.6|25866.6|25844.1|7
1728990990000|2024-10-15 11:16:30|25881|25841|25875.1|25855.1|25881|25855.1|25875.1|25841|0
1728991010000|2024-10-15 11:16:50|25870.1|25850.1|25872.6|25852.6|25872.6|25852.6|25870.1|25850.1|0
1728991020000|2024-10-15 11:17:00|25871.6|25851.6|25870.1|25850.1|25871.6|25851.6|25870.1|25850.1|0
1728991030000|2024-10-15 11:17:10|25869.1|25849.1|25864.1|25844.1|25869.1|25849.1|25864.1|25844.1|0
1728991040000|2024-10-15 11:17:20|25865.6|25845.6|25865.6|25845.6|25865.6|25845.6|25865.6|25845.6|1
1728991050000|2024-10-15 11:17:30|25866.6|25846.6|25862.1|25842.1|25866.6|25846.6|25862.1|25842.1|4
1728991060000|2024-10-15 11:17:40|25859.6|25839.6|25855.6|25835.6|25859.6|25839.6|25855.6|25835.6|1
1728991070000|2024-10-15 11:17:50|25856.6|25836.6|25860.6|25840.6|25860.6|25840.6|25855.6|25835.6|1
1728991080000|2024-10-15 11:18:00|25861.6|25841.6|25864.1|25844.1|25864.1|25844.1|25861.6|25841.6|2
1728991090000|2024-10-15 11:18:10|25865.6|25845.6|25870.6|25850.6|25870.6|25850.6|25865.6|25845.6|5
1728991110000|2024-10-15 11:18:30|25873.1|25853.1|25873.1|25853.1|25873.1|25853.1|25873.1|25853.1|1
1728991150000|2024-10-15 11:19:10|25878.1|25858.1|25870.6|25850.6|25878.1|25858.1|25870.6|25850.6|1
1728991160000|2024-10-15 11:19:20|25868.1|25848.1|25870.6|25850.6|25870.6|25850.6|25868.1|25848.1|0
1728991180000|2024-10-15 11:19:40|||||||||2
1728991220000|2024-10-15 11:20:20|25873.5|25853.5|25878.1|25858.1|25878.1|25858.1|25873.5|25853.5|0
1728991240000|2024-10-15 11:20:40|25879.1|25859.1|25888.1|25868.1|25888.1|25868.1|25879.1|25859.1|1
1728991260000|2024-10-15 11:21:00|25889.1|25869.1|25893.1|25873.1|25893.1|25873.1|25889.1|25869.1|0
1728991310000|2024-10-15 11:21:50|25895.1|25875.1|25887.1|25867.1|25898.1|25878.1|25887.1|25867.1|7
1728991320000|2024-10-15 11:22:00|25885.6|25865.6|25885.6|25865.6|25885.6|25865.6|25885.6|25865.6|0
1728991350000|2024-10-15 11:22:30|25884.6|25864.6|25884.6|25864.6|25884.6|25864.6|25884.6|25864.6|0
1728991360000|2024-10-15 11:22:40|25883.1|25863.1|25883.1|25863.1|25883.1|25863.1|25883.1|25863.1|0
1728991380000|2024-10-15 11:23:00|25884.1|25864.1|25885.6|25865.6|25885.6|25865.6|25884.1|25864.1|0
1728991390000|2024-10-15 11:23:10|25883.1|25863.1|25883.1|25863.1|25883.1|25863.1|25883.1|25863.1|0
1728991460000|2024-10-15 11:24:20|25885.6|25865.6|25886.6|25866.6|25886.6|25866.6|25885.6|25865.6|1
1728991470000|2024-10-15 11:24:30|25888.1|25868.1|25893.5|25873.5|25893.5|25873.5|25888.1|25868.1|0
1728991480000|2024-10-15 11:24:40|25896.6|25876.6|25896.6|25876.6|25896.6|25876.6|25896.6|25876.6|0
1728991490000|2024-10-15 11:24:50|||||||||1
1728991500000|2024-10-15 11:25:00|25897.6|25877.6|25900.6|25880.6|25900.6|25880.6|25897.6|25877.6|0
1728991520000|2024-10-15 11:25:20|25892.7|25872.7|25884.1|25864.1|25892.7|25872.7|25883.1|25863.1|3
1728991530000|2024-10-15 11:25:30|25883.1|25863.1|25881.6|25861.6|25886.6|25866.6|25881.6|25861.6|8
1728991540000|2024-10-15 11:25:40|25880.6|25860.6|25879.1|25859.1|25880.6|25860.6|25879.1|25859.1|1
1728991550000|2024-10-15 11:25:50|25878.1|25858.1|25878.1|25858.1|25878.1|25858.1|25878.1|25858.1|0
1728991560000|2024-10-15 11:26:00|25880.1|25860.1|25890.6|25870.6|25890.6|25870.6|25880.1|25860.1|1
1728991580000|2024-10-15 11:26:20|25893.1|25873.1|25898.1|25878.1|25898.1|25878.1|25893.1|25873.1|1
1728991590000|2024-10-15 11:26:30|25909.1|25869.1|25898.1|25878.1|25909.1|25878.1|25898.1|25869.1|0
1728991610000|2024-10-15 11:26:50|25901.6|25881.6|25901.6|25881.6|25901.6|25881.6|25901.6|25881.6|0
1728991620000|2024-10-15 11:27:00|25905.6|25885.6|25906.6|25886.6|25906.6|25886.6|25905.6|25885.6|0
1728991640000|2024-10-15 11:27:20|25904.1|25884.1|25904.1|25884.1|25904.1|25884.1|25904.1|25884.1|1
1728991660000|2024-10-15 11:27:40|25903.1|25883.1|25904.1|25884.1|25904.1|25884.1|25903.1|25883.1|0
1728991690000|2024-10-15 11:28:10|25905.1|25885.1|25928.1|25908.1|25928.1|25908.1|25905.1|25885.1|22
1728991700000|2024-10-15 11:28:20|25930.1|25910.1|25945.6|25905.6|25945.6|25913.1|25930.1|25905.6|1
1728991710000|2024-10-15 11:28:30|25933.1|25913.1|25933.1|25913.1|25933.1|25913.1|25933.1|25913.1|0
1728991720000|2024-10-15 11:28:40|25944.1|25904.1|25933.1|25913.1|25944.1|25913.1|25933.1|25904.1|9
1728991730000|2024-10-15 11:28:50|25940.6|25900.6|25929.1|25889.1|25940.6|25904.1|25921.6|25889.1|17
1728991780000|2024-10-15 11:29:40|25926.6|25886.6|25926.6|25886.6|25926.6|25886.6|25926.6|25886.6|1
1728991790000|2024-10-15 11:29:50|25913.1|25893.1|25908.1|25888.1|25913.1|25893.1|25908.1|25888.1|1
1728991820000|2024-10-15 11:30:20|25915.6|25895.6|25915.6|25895.6|25915.6|25895.6|25915.6|25895.6|3
1728991830000|2024-10-15 11:30:30|25919.5|25899.5|25924.1|25904.1|25924.1|25904.1|25919.5|25899.5|0
1728991840000|2024-10-15 11:30:40|25923.1|25903.1|25921.6|25901.6|25923.1|25903.1|25921.6|25901.6|0
1728991870000|2024-10-15 11:31:10|25940.6|25900.6|25945.6|25925.6|25952.6|25925.6|25940.6|25892.6|12
1728991930000|2024-10-15 11:32:10|25949.1|25929.1|25943.1|25923.1|25949.1|25929.1|25943.1|25923.1|5
1728991940000|2024-10-15 11:32:20|25944.1|25924.1|25945.6|25925.6|25945.6|25925.6|25944.1|25924.1|0
1728991950000|2024-10-15 11:32:30|25948.1|25928.1|25948.1|25928.1|25948.1|25928.1|25948.1|25928.1|10
1728991970000|2024-10-15 11:32:50|25953.1|25933.1|25953.1|25933.1|25953.1|25933.1|25953.1|25933.1|1
1728991980000|2024-10-15 11:33:00|25954.1|25934.1|25953.1|25933.1|25955.6|25935.6|25953.1|25933.1|0
1728992000000|2024-10-15 11:33:20|25955.6|25935.6|25950.6|25930.6|25955.6|25935.6|25950.6|25930.6|2
1728992010000|2024-10-15 11:33:30|25946|25926|25938.6|25918.6|25946|25926|25938.6|25918.6|4
1728992020000|2024-10-15 11:33:40|25937.7|25917.7|25930.6|25910.6|25937.7|25917.7|25930.6|25910.6|0
1728992030000|2024-10-15 11:33:50|25929.6|25909.6|25925.6|25905.6|25929.6|25909.6|25925.6|25905.6|0
1728992060000|2024-10-15 11:34:20|25920.6|25900.6|25920.6|25900.6|25920.6|25900.6|25920.6|25900.6|0
1728992070000|2024-10-15 11:34:30|25918.1|25898.1|25921.6|25901.6|25924.1|25904.1|25918.1|25898.1|3
1728992100000|2024-10-15 11:35:00|25923.1|25903.1|25922.1|25902.1|25923.1|25903.1|25922.1|25902.1|2
1728992110000|2024-10-15 11:35:10|25916.6|25896.6|25915.6|25895.6|25916.6|25896.6|25915.6|25895.6|1
1728992120000|2024-10-15 11:35:20|25913.1|25893.1|25909.6|25889.6|25913.1|25893.1|25909.6|25889.6|1
1728992130000|2024-10-15 11:35:30|25910.6|25890.6|25911.6|25891.6|25911.6|25891.6|25910.6|25890.6|1
1728992140000|2024-10-15 11:35:40|25913.1|25893.1|25919.6|25899.6|25919.6|25899.6|25913.1|25893.1|0
1728992150000|2024-10-15 11:35:50|25917.1|25897.1|25917.1|25897.1|25917.1|25897.1|25917.1|25897.1|2
1728992160000|2024-10-15 11:36:00|25915.6|25895.6|25929.5|25889.5|25929.5|25895.6|25915.6|25889.5|2
1728992170000|2024-10-15 11:36:10|25932.5|25892.5|25932.5|25892.5|25932.5|25892.5|25932.5|25892.5|0
1728992180000|2024-10-15 11:36:20|25934.1|25914.1|25934.1|25914.1|25934.1|25914.1|25934.1|25914.1|0
1728992200000|2024-10-15 11:36:40|25936|25916|25940.6|25920.6|25940.6|25920.6|25936|25916|0
1728992220000|2024-10-15 11:37:00|25946.1|25926.1|25958.6|25918.6|25958.6|25926.1|25946.1|25918.6|7
1728992230000|2024-10-15 11:37:10|25950.6|25930.6|25954.6|25934.6|25955.6|25935.6|25950.6|25930.6|2
1728992240000|2024-10-15 11:37:20|25955.6|25935.6|25955.6|25935.6|25955.6|25935.6|25955.6|25935.6|1
1728992250000|2024-10-15 11:37:30|||||||||2
1728992260000|2024-10-15 11:37:40|25957.1|25937.1|25955.6|25935.6|25957.1|25937.1|25955.6|25935.6|0
1728992270000|2024-10-15 11:37:50|||||||||25
1728992280000|2024-10-15 11:38:00|25958.6|25938.6|25959.6|25939.6|25959.6|25939.6|25958.6|25938.6|2
1728992290000|2024-10-15 11:38:10|25961.1|25941.1|25964.6|25944.6|25964.6|25944.6|25961.1|25941.1|0
1728992300000|2024-10-15 11:38:20|25962.1|25942.1|25962.1|25942.1|25962.1|25942.1|25962.1|25942.1|3
1728992310000|2024-10-15 11:38:30|25958.6|25938.6|25958.1|25938.1|25958.6|25938.6|25957.1|25937.1|4
1728992320000|2024-10-15 11:38:40|25954.6|25934.6|25954.6|25934.6|25954.6|25934.6|25954.6|25934.6|0
1728992340000|2024-10-15 11:39:00|25957.7|25937.7|25959.6|25939.6|25959.6|25939.6|25957.7|25937.7|1
1728992350000|2024-10-15 11:39:10|25962.1|25942.1|25963.1|25943.1|25963.1|25943.1|25962.1|25942.1|1
1728992370000|2024-10-15 11:39:30|25964.1|25944.1|25965.6|25945.6|25965.6|25945.6|25963.1|25943.1|1
1728992380000|2024-10-15 11:39:40|25964.6|25944.6|25965.6|25945.6|25965.6|25945.6|25964.6|25944.6|1
1728992390000|2024-10-15 11:39:50|||||||||1
1728992400000|2024-10-15 11:40:00|25973.1|25953.1|25982.5|25962.5|25982.5|25962.5|25973.1|25953.1|7
1728992410000|2024-10-15 11:40:10|25985.6|25965.6|25993.1|25973.1|25993.1|25973.1|25985.6|25965.6|4
1728992420000|2024-10-15 11:40:20|25995|25975|25998.1|25978.1|25998.1|25978.1|25995|25975|1
1728992430000|2024-10-15 11:40:30|25999.1|25979.1|25999.1|25979.1|25999.1|25979.1|25999.1|25979.1|2
1728992440000|2024-10-15 11:40:40|25998.1|25978.1|25999.1|25979.1|25999.1|25979.1|25998.1|25978.1|1
1728992450000|2024-10-15 11:40:50|25998.1|25978.1|25993.6|25973.6|25998.1|25978.1|25993.6|25973.6|11
1728992460000|2024-10-15 11:41:00|25992.1|25972.1|25992.1|25972.1|25992.1|25972.1|25992.1|25972.1|0
1728992480000|2024-10-15 11:41:20|||||||||1
1728992500000|2024-10-15 11:41:40|||||||||1
1728992510000|2024-10-15 11:41:50|25989.1|25969.1|25986.6|25966.6|25989.1|25969.1|25986.6|25966.6|5
1728992520000|2024-10-15 11:42:00|25990.6|25970.6|25991.6|25971.6|25991.6|25971.6|25989.6|25969.6|5
1728992530000|2024-10-15 11:42:10|25998.1|25978.1|26000.6|25980.6|26000.6|25980.6|25998.1|25978.1|3
1728992540000|2024-10-15 11:42:20|26001.6|25981.6|26003.1|25983.1|26003.1|25983.1|26001.6|25981.6|2
1728992550000|2024-10-15 11:42:30|||||||||10
1728992560000|2024-10-15 11:42:40|26004.6|25984.6|26008.1|25988.1|26008.1|25988.1|26004.6|25984.6|5
1728992580000|2024-10-15 11:43:00|26009.1|25989.1|26008.1|25988.1|26009.1|25989.1|26008.1|25988.1|2
1728992590000|2024-10-15 11:43:10|||||||||5
1728992600000|2024-10-15 11:43:20|26009.6|25989.6|26005.6|25985.6|26009.6|25989.6|26005.6|25985.6|51
1728992610000|2024-10-15 11:43:30|26002.1|25982.1|25999.6|25979.6|26002.1|25982.1|25999.6|25979.6|3
1728992620000|2024-10-15 11:43:40|26001.6|25981.6|26003.1|25983.1|26003.1|25983.1|26001.6|25981.6|5
1728992630000|2024-10-15 11:43:50|26005.6|25985.6|26005.6|25985.6|26005.6|25985.6|26005.6|25985.6|0
1728992640000|2024-10-15 11:44:00|26004.6|25984.6|26005.6|25985.6|26005.6|25985.6|26003.1|25983.1|5
1728992650000|2024-10-15 11:44:10|||||||||12
1728992660000|2024-10-15 11:44:20|26013.1|25993.1|26017|25997|26017|25997|26013.1|25993.1|2
1728992670000|2024-10-15 11:44:30|26023.1|26003.1|26029.1|26009.1|26029.1|26009.1|26023.1|26003.1|0
1728992680000|2024-10-15 11:44:40|26026.6|26006.6|26026.6|26006.6|26026.6|26006.6|26026.6|26006.6|1
1728992690000|2024-10-15 11:44:50|26027.5|26007.5|26026.6|26006.6|26027.5|26007.5|26026.6|26006.6|6
1728992700000|2024-10-15 11:45:00|26027.5|26007.5|26035.6|26015.6|26035.6|26015.6|26027.5|26007.5|2
1728992710000|2024-10-15 11:45:10|26034.1|26014.1|26034.1|26014.1|26034.1|26014.1|26034.1|26014.1|0
1728992720000|2024-10-15 11:45:20|26030.6|26010.6|26030.6|26010.6|26031.6|26011.6|26030.6|26010.6|1
1728992730000|2024-10-15 11:45:30|26033.1|26013.1|26033.1|26013.1|26033.1|26013.1|26033.1|26013.1|1
1728992740000|2024-10-15 11:45:40|26030.6|26010.6|26030.6|26010.6|26030.6|26010.6|26030.6|26010.6|1
1728992750000|2024-10-15 11:45:50|26033.1|26013.1|26030.6|26010.6|26034.1|26014.1|26030.6|26010.6|1
1728992760000|2024-10-15 11:46:00|26028.6|26008.6|26015.6|25995.6|26028.6|26008.6|26015.6|25995.6|6
1728992770000|2024-10-15 11:46:10|26013.1|25993.1|26013.1|25993.1|26013.1|25993.1|26011.6|25991.6|2
1728992780000|2024-10-15 11:46:20|||||||||1
1728992790000|2024-10-15 11:46:30|26011.6|25991.6|26009.1|25989.1|26011.6|25991.6|26008.1|25988.1|3
1728992800000|2024-10-15 11:46:40|26008.1|25988.1|26005.6|25985.6|26010.6|25990.6|26005.6|25985.6|4
1728992810000|2024-10-15 11:46:50|26008.1|25988.1|26010|25990|26010|25990|26005.6|25985.6|5
1728992830000|2024-10-15 11:47:10|26021|25981|26028.5|25988.5|26028.5|25996.6|26016.6|25981|0
1728992840000|2024-10-15 11:47:20|26027.5|25987.5|26027.5|25987.5|26027.5|25987.5|26027.5|25987.5|0
1728992850000|2024-10-15 11:47:30|26030|25990|26026.6|26006.6|26031.6|26006.6|26026.6|25990|0
1728992860000|2024-10-15 11:47:40|26037.5|25997.5|26026.6|26006.6|26037.5|26006.6|26026.6|25997.5|0
1728992870000|2024-10-15 11:47:50|26031.6|26011.6|26036.6|26016.6|26050.6|26016.6|26031.6|26008.1|10
1728992890000|2024-10-15 11:48:10|26035|26015|26035|26015|26035|26015|26035|26015|0
1728992900000|2024-10-15 11:48:20|26036.6|26016.6|26047.5|26007.5|26047.5|26016.6|26036.6|26007.5|4
1728992910000|2024-10-15 11:48:30|26038.5|26018.5|26041.6|26021.6|26041.6|26021.6|26038.5|26018.5|2
1728992920000|2024-10-15 11:48:40|26044.1|26024.1|26045.6|26025.6|26045.6|26025.6|26044.1|26024.1|0
1728992930000|2024-10-15 11:48:50|26044.6|26024.6|26045.6|26025.6|26045.6|26025.6|26042.1|26022.1|3
1728992950000|2024-10-15 11:49:10|26052.1|26012.1|26020.6|26000.6|26052.1|26024.1|26020.6|26000.6|4
1728992960000|2024-10-15 11:49:20|26021.6|26001.6|26019.1|25999.1|26024.1|26004.1|26019.1|25999.1|3
1728992970000|2024-10-15 11:49:30|26018.1|25998.1|26016.6|25996.6|26018.1|25998.1|26016.6|25996.6|5
1728992980000|2024-10-15 11:49:40|26017.5|25997.5|26020.6|26000.6|26020.6|26000.6|26017.5|25997.5|0
1728992990000|2024-10-15 11:49:50|26021.6|26001.6|26024.1|26004.1|26024.1|26004.1|26020.6|26000.6|1
1728993000000|2024-10-15 11:50:00|26025.6|26005.6|26032.5|26012.5|26032.5|26012.5|26025.6|26005.6|1
1728993010000|2024-10-15 11:50:10|26034.1|26014.1|26031.6|26011.6|26034.1|26014.1|26031.6|26011.6|1
1728993020000|2024-10-15 11:50:20|26036.6|26016.6|26035.6|26015.6|26036.6|26016.6|26035.6|26015.6|9
1728993030000|2024-10-15 11:50:30|26031.6|26011.6|26031.6|26011.6|26031.6|26011.6|26031.6|26011.6|3
1728993040000|2024-10-15 11:50:40|26033.1|26013.1|26048.1|26028.1|26048.1|26028.1|26033.1|26013.1|3
1728993050000|2024-10-15 11:50:50|||||||||1
1728993060000|2024-10-15 11:51:00|26051.1|26031.1|26050.6|26030.6|26053.1|26033.1|26050.6|26030.6|2
1728993070000|2024-10-15 11:51:10|26051.6|26031.6|26050.6|26030.6|26051.6|26031.6|26050.6|26030.6|4
1728993090000|2024-10-15 11:51:30|26052.1|26032.1|26045.6|26025.6|26052.1|26032.1|26045.6|26025.6|4
1728993100000|2024-10-15 11:51:40|26047.1|26027.1|26048.1|26028.1|26048.1|26028.1|26047.1|26027.1|0
1728993110000|2024-10-15 11:51:50|26047.1|26027.1|26050.6|26030.6|26050.6|26030.6|26047.1|26027.1|1
1728993120000|2024-10-15 11:52:00|26051.6|26031.6|26053.1|26033.1|26053.1|26033.1|26051.6|26031.6|0
1728993130000|2024-10-15 11:52:10|||||||||16
1728993140000|2024-10-15 11:52:20|26054.1|26034.1|26053.1|26033.1|26054.1|26034.1|26053.1|26033.1|0
1728993160000|2024-10-15 11:52:40|26051.6|26031.6|26055.6|26035.6|26058.1|26038.1|26051.6|26031.6|38
1728993170000|2024-10-15 11:52:50|26058.1|26038.1|26059.1|26039.1|26059.1|26039.1|26058.1|26038.1|3
1728993180000|2024-10-15 11:53:00|26058.1|26038.1|26062.1|26022.1|26062.1|26038.1|26049.6|26022.1|3
1728993190000|2024-10-15 11:53:10|26054.1|26034.1|26054.1|26034.1|26054.1|26034.1|26054.1|26034.1|4
1728993220000|2024-10-15 11:53:40|26053.1|26033.1|26050.6|26030.6|26053.1|26033.1|26050.6|26030.6|2
1728993230000|2024-10-15 11:53:50|26048.1|26028.1|26050.6|26030.6|26050.6|26030.6|26048.1|26028.1|6
1728993240000|2024-10-15 11:54:00|26061.6|26041.6|26074.6|26054.6|26074.6|26054.6|26061.6|26041.6|4
1728993250000|2024-10-15 11:54:10|26075.6|26055.6|26073.1|26053.1|26075.6|26055.6|26073.1|26053.1|1
1728993260000|2024-10-15 11:54:20|26072.1|26052.1|26067.7|26047.7|26072.1|26052.1|26067.7|26047.7|1
1728993270000|2024-10-15 11:54:30|26066.7|26046.7|26062.1|26042.1|26066.7|26046.7|26062.1|26042.1|2
1728993280000|2024-10-15 11:54:40|26059.1|26039.1|26054.6|26034.6|26059.1|26039.1|26054.6|26034.6|3
1728993290000|2024-10-15 11:54:50|26058.1|26038.1|26060|26040|26061|26041|26058.1|26038.1|4
1728993300000|2024-10-15 11:55:00|26059.1|26039.1|26064.1|26044.1|26064.1|26044.1|26059.1|26039.1|0
1728993310000|2024-10-15 11:55:10|26065|26045|26074.1|26054.1|26074.1|26054.1|26065|26045|42
1728993320000|2024-10-15 11:55:20|||||||||2
1728993330000|2024-10-15 11:55:30|26073.1|26053.1|26076.5|26056.5|26076.5|26056.5|26073.1|26053.1|4
1728993340000|2024-10-15 11:55:40|26080.6|26060.6|26080.6|26060.6|26081.5|26061.5|26080.6|26060.6|4
1728993350000|2024-10-15 11:55:50|26075.2|26055.2|26073.1|26053.1|26084|26055.2|26069.6|26044|15
1728993360000|2024-10-15 11:56:00|26084|26044|26081.5|26061.5|26089|26061.5|26076.5|26044|6
1728993370000|2024-10-15 11:56:10|26082.5|26062.5|26082.5|26062.5|26082.5|26062.5|26082.5|26062.5|0
1728993380000|2024-10-15 11:56:20|26080|26060|26081.5|26061.5|26081.5|26061.5|26079|26059|6
1728993390000|2024-10-15 11:56:30|26083.1|26063.1|26084.6|26064.6|26095.6|26064.6|26083.1|26055.6|1
1728993400000|2024-10-15 11:56:40|26083.1|26063.1|26089.6|26069.6|26103.6|26071.1|26083.1|26057.5|14
1728993410000|2024-10-15 11:56:50|26088.6|26068.6|26084.6|26064.6|26088.6|26068.6|26084.6|26064.6|0
1728993420000|2024-10-15 11:57:00|26083.1|26063.1|26081.5|26061.5|26083.1|26063.1|26081.5|26061.5|0
1728993440000|2024-10-15 11:57:20|26083.1|26063.1|26086.5|26066.5|26086.5|26066.5|26083.1|26063.1|4
1728993450000|2024-10-15 11:57:30|26085.6|26065.6|26091.5|26071.5|26091.5|26071.5|26085.6|26065.6|3
1728993460000|2024-10-15 11:57:40|26089.6|26069.6|26100.6|26060.6|26100.6|26069.6|26089.6|26060.6|2
1728993470000|2024-10-15 11:57:50|26102.1|26062.1|26095.6|26075.6|26102.1|26075.6|26093.1|26062.1|3
1728993480000|2024-10-15 11:58:00|26098.1|26078.1|26098.1|26078.1|26098.1|26078.1|26098.1|26078.1|1
1728993490000|2024-10-15 11:58:10|26100.6|26080.6|26102.1|26082.1|26102.1|26082.1|26100.6|26080.6|2
1728993500000|2024-10-15 11:58:20|26105.6|26085.6|26107.1|26087.1|26107.1|26087.1|26105.6|26085.6|2
1728993510000|2024-10-15 11:58:30|||||||||1
1728993520000|2024-10-15 11:58:40|26108.1|26088.1|26108.1|26088.1|26108.1|26088.1|26108.1|26088.1|3
1728993530000|2024-10-15 11:58:50|||||||||1
1728993540000|2024-10-15 11:59:00|26110.6|26090.6|26111.5|26091.5|26111.5|26091.5|26110.6|26090.6|12
1728993550000|2024-10-15 11:59:10|26115.6|26095.6|26123.1|26103.1|26123.1|26103.1|26115.6|26095.6|10
1728993560000|2024-10-15 11:59:20|26128.1|26108.1|26132.1|26112.1|26132.1|26112.1|26128.1|26108.1|10
1728993570000|2024-10-15 11:59:30|26131.1|26111.1|26132.1|26112.1|26132.1|26112.1|26129.6|26109.6|2
1728993580000|2024-10-15 11:59:40|26133.1|26113.1|26133.6|26113.6|26133.6|26113.6|26132.1|26112.1|4
1728993590000|2024-10-15 11:59:50|26134.6|26114.6|26134.6|26114.6|26134.6|26114.6|26134.6|26114.6|5
1728993600000|2024-10-15 12:00:00|||||||||15
1728993610000|2024-10-15 12:00:10|26133.1|26113.1|26134.6|26114.6|26134.6|26114.6|26133.1|26113.1|4
1728993620000|2024-10-15 12:00:20|26142.1|26122.1|26214|26194|26225|26205|26142.1|26122.1|54
1728993630000|2024-10-15 12:00:30|26211.5|26191.5|26198.1|26178.1|26211.5|26191.5|26198.1|26178.1|25
1728993640000|2024-10-15 12:00:40|26193.1|26173.1|26200.6|26180.6|26200.6|26180.6|26193.1|26173.1|8
1728993650000|2024-10-15 12:00:50|26203.1|26183.1|26203.1|26183.1|26206.5|26186.5|26203.1|26183.1|10
1728993660000|2024-10-15 12:01:00|26195.6|26175.6|26207.1|26187.1|26207.1|26187.1|26190.6|26170.6|8
1728993670000|2024-10-15 12:01:10|26209|26189|26205.6|26185.6|26214|26194|26205.6|26185.6|8
1728993680000|2024-10-15 12:01:20|26211.5|26191.5|26223.1|26203.1|26226|26206|26211.5|26191.5|8
1728993690000|2024-10-15 12:01:30|26220|26200|26216.5|26196.5|26220|26200|26210.6|26190.6|9
1728993700000|2024-10-15 12:01:40|26218.5|26198.5|26222.5|26202.5|26223.5|26203.5|26218.5|26198.5|2
1728993710000|2024-10-15 12:01:50|26226|26206|26236|26216|26236|26216|26226|26206|4
1728993720000|2024-10-15 12:02:00|26235|26215|26235|26215|26237.5|26217.5|26235|26215|11
1728993730000|2024-10-15 12:02:10|26233.1|26213.1|26224|26204|26233.1|26213.1|26224|26204|4
1728993740000|2024-10-15 12:02:20|26225.6|26205.6|26237.9|26217.9|26237.9|26217.9|26225.6|26205.6|2
1728993750000|2024-10-15 12:02:30|26241|26221|26246.5|26226.5|26246.5|26226.5|26241|26221|6
1728993760000|2024-10-15 12:02:40|26245|26225|26244|26224|26245|26225|26244|26224|8
1728993770000|2024-10-15 12:02:50|||||||||2
1728993780000|2024-10-15 12:03:00|26245.6|26225.6|26251|26231|26251|26231|26245.6|26225.6|7
1728993790000|2024-10-15 12:03:10|26252.5|26232.5|26255|26235|26255|26235|26252.5|26232.5|5
1728993800000|2024-10-15 12:03:20|26256.5|26236.5|26259|26239|26259|26239|26256.5|26236.5|19
1728993810000|2024-10-15 12:03:30|26255.6|26235.6|26265.6|26245.6|26265.6|26245.6|26255.6|26235.6|10
1728993820000|2024-10-15 12:03:40|26289.6|26269.6|26265.6|26245.6|26289.6|26269.6|26265.6|26245.6|30
1728993830000|2024-10-15 12:03:50|26264|26244|26259|26239|26264|26244|26258.1|26238.1|4
1728993840000|2024-10-15 12:04:00|26258.1|26238.1|26251.5|26231.5|26258.1|26238.1|26251.5|26231.5|4
1728993850000|2024-10-15 12:04:10|26248.1|26228.1|26245.6|26225.6|26248.1|26228.1|26245.6|26225.6|4
1728993860000|2024-10-15 12:04:20|26241.5|26221.5|26235.6|26215.6|26241.5|26221.5|26235.6|26215.6|3
1728993870000|2024-10-15 12:04:30|26234.6|26214.6|26233.1|26213.1|26235.6|26215.6|26233.1|26213.1|3
1728993880000|2024-10-15 12:04:40|26235.6|26215.6|26233.1|26213.1|26235.6|26215.6|26233.1|26213.1|2
1728993890000|2024-10-15 12:04:50|26235.6|26215.6|26236.5|26216.5|26236.5|26216.5|26235.6|26215.6|1
1728993900000|2024-10-15 12:05:00|26238.1|26218.1|26235.6|26215.6|26238.1|26218.1|26235.6|26215.6|7
1728993930000|2024-10-15 12:05:30|26234|26214|26221.5|26201.5|26234|26214|26221.5|26201.5|9
1728993940000|2024-10-15 12:05:40|26218.5|26198.5|26218.1|26198.1|26218.5|26198.5|26216.5|26196.5|1
1728993950000|2024-10-15 12:05:50|26219|26199|26219|26199|26219|26199|26219|26199|0
1728993960000|2024-10-15 12:06:00|26224|26204|26229|26209|26229|26209|26223.1|26203.1|2
1728993990000|2024-10-15 12:06:30|||||||||1
1728994000000|2024-10-15 12:06:40|26228.1|26208.1|26224|26184|26228.1|26208.1|26222.6|26184|12
1728994010000|2024-10-15 12:06:50|26211.1|26191.1|26209|26189|26211.1|26191.1|26207.5|26187.5|0
1728994020000|2024-10-15 12:07:00|26206.1|26186.1|26206.1|26186.1|26206.1|26186.1|26206.1|26186.1|1
1728994040000|2024-10-15 12:07:20|26204.6|26184.6|26212.5|26192.5|26212.5|26192.5|26204.6|26184.6|5
1728994050000|2024-10-15 12:07:30|26218.1|26198.1|26216.5|26196.5|26218.1|26198.1|26216.5|26196.5|1
1728994060000|2024-10-15 12:07:40|26215.6|26195.6|26215.6|26195.6|26215.6|26195.6|26213.1|26193.1|5
1728994080000|2024-10-15 12:08:00|26217.1|26197.1|26214|26194|26217.1|26197.1|26213.1|26193.1|3
1728994090000|2024-10-15 12:08:10|26215.6|26195.6|26215.6|26195.6|26216.5|26196.5|26215.6|26195.6|2
1728994100000|2024-10-15 12:08:20|26214|26194|26214|26194|26214|26194|26214|26194|0
1728994110000|2024-10-15 12:08:30|26208.1|26188.1|26197.1|26177.1|26208.1|26188.1|26197.1|26177.1|8
1728994130000|2024-10-15 12:08:50|26195.6|26175.6|26191.1|26171.1|26195.6|26175.6|26191.1|26171.1|17
1728994140000|2024-10-15 12:09:00|26188.1|26168.1|26205.6|26165.6|26205.6|26168.1|26186.5|26165.6|24
1728994150000|2024-10-15 12:09:10|26207.1|26167.1|26204|26184|26207.1|26184.6|26200|26167.1|1
1728994170000|2024-10-15 12:09:30|26205|26185|26206.5|26186.5|26206.5|26186.5|26205|26185|0
1728994180000|2024-10-15 12:09:40|26200.1|26180.1|26185.6|26165.6|26200.1|26180.1|26184.6|26164.6|10
1728994190000|2024-10-15 12:09:50|26184.6|26164.6|26183.6|26163.6|26184.6|26164.6|26183.6|26163.6|0
1728994200000|2024-10-15 12:10:00|26182.1|26162.1|26185.6|26165.6|26185.6|26165.6|26181.1|26161.1|3
1728994210000|2024-10-15 12:10:10|26187.1|26167.1|26198.1|26178.1|26198.1|26178.1|26187.1|26167.1|11
1728994220000|2024-10-15 12:10:20|26199|26179|26198.1|26178.1|26201.5|26181.5|26198.1|26178.1|2
1728994230000|2024-10-15 12:10:30|26196.5|26176.5|26209|26189|26209|26189|26194|26174|10
1728994240000|2024-10-15 12:10:40|||||||||2
1728994250000|2024-10-15 12:10:50|26206.5|26186.5|26211.5|26191.5|26211.5|26191.5|26203.1|26183.1|5
1728994260000|2024-10-15 12:11:00|26210.6|26190.6|26210.6|26190.6|26210.6|26190.6|26210.6|26190.6|0
1728994280000|2024-10-15 12:11:20|26213.1|26193.1|26201.5|26181.5|26213.1|26193.1|26201.5|26181.5|9
1728994290000|2024-10-15 12:11:30|26202.5|26182.5|26203.5|26183.5|26203.5|26183.5|26202.5|26182.5|4
1728994300000|2024-10-15 12:11:40|26206|26186|26206.5|26186.5|26206.5|26186.5|26205|26185|0
1728994310000|2024-10-15 12:11:50|||||||||1
1728994320000|2024-10-15 12:12:00|26205.6|26185.6|26198.1|26178.1|26205.6|26185.6|26198.1|26178.1|16
1728994330000|2024-10-15 12:12:10|26201|26181|26204|26184|26204|26184|26201|26181|3
1728994340000|2024-10-15 12:12:20|26206.5|26186.5|26212.1|26192.1|26212.1|26192.1|26206.5|26186.5|16
1728994350000|2024-10-15 12:12:30|26215.1|26195.1|26217.1|26197.1|26217.1|26197.1|26215.1|26195.1|1
1728994370000|2024-10-15 12:12:50|26218.1|26198.1|26218.1|26198.1|26218.1|26198.1|26218.1|26198.1|2
1728994390000|2024-10-15 12:13:10|26215.6|26195.6|26208.1|26188.1|26215.6|26195.6|26208.1|26188.1|17
1728994410000|2024-10-15 12:13:30|26222|26202|26229|26209|26229|26209|26222|26202|4
1728994420000|2024-10-15 12:13:40|||||||||6
1728994430000|2024-10-15 12:13:50|26230|26210|26229|26209|26231.5|26211.5|26229|26209|2
1728994440000|2024-10-15 12:14:00|26230|26210|26233.6|26213.6|26233.6|26213.6|26230|26210|4
1728994460000|2024-10-15 12:14:20|26235.6|26215.6|26240.6|26220.6|26241.5|26221.5|26235.6|26215.6|13
1728994470000|2024-10-15 12:14:30|26239.6|26219.6|26244|26224|26244|26224|26238.1|26218.1|4
1728994480000|2024-10-15 12:14:40|26246.5|26226.5|26275.6|26255.6|26275.6|26255.6|26246.5|26226.5|3
1728994490000|2024-10-15 12:14:50|26274|26254|26260.6|26240.6|26274|26254|26260.6|26240.6|6
1728994500000|2024-10-15 12:15:00|||||||||2
1728994510000|2024-10-15 12:15:10|26275.6|26235.6|26268.1|26248.1|26275.6|26248.1|26268.1|26230.6|1
1728994520000|2024-10-15 12:15:20|26280.6|26240.6|26269.6|26249.6|26280.6|26249.6|26269.6|26240.6|2
1728994530000|2024-10-15 12:15:30|26268.1|26248.1|26267.1|26247.1|26269|26249|26264|26244|21
1728994540000|2024-10-15 12:15:40|26267.5|26247.5|26269|26249|26269|26249|26267.5|26247.5|1
1728994550000|2024-10-15 12:15:50|26266|26246|26262.1|26242.1|26266|26246|26262.1|26242.1|13
1728994560000|2024-10-15 12:16:00|26258.6|26238.6|26261.5|26241.5|26261.5|26241.5|26256.1|26236.1|9
1728994570000|2024-10-15 12:16:10|26266|26246|26265|26245|26266|26246|26265|26245|2
1728994580000|2024-10-15 12:16:20|||||||||1
1728994590000|2024-10-15 12:16:30|26266|26246|26275|26255|26275|26255|26266|26246|2
1728994600000|2024-10-15 12:16:40|||||||||1
1728994620000|2024-10-15 12:17:00|26273.5|26253.5|26275|26255|26275|26255|26273.5|26253.5|10
1728994630000|2024-10-15 12:17:10|26273.5|26253.5|26273.5|26253.5|26273.5|26253.5|26272.5|26252.5|14
1728994640000|2024-10-15 12:17:20|26272.5|26252.5|26273.5|26253.5|26273.5|26253.5|26272.5|26252.5|0
1728994650000|2024-10-15 12:17:30|26275|26255|26275|26255|26275|26255|26275|26255|0
1728994660000|2024-10-15 12:17:40|26272.5|26252.5|26273.5|26253.5|26273.5|26253.5|26272.5|26252.5|0
1728994670000|2024-10-15 12:17:50|26275|26255|26275|26255|26275|26255|26275|26255|10
1728994680000|2024-10-15 12:18:00|||||||||7
1728994690000|2024-10-15 12:18:10|26280|26260|26274|26254|26280|26260|26274|26254|9
1728994700000|2024-10-15 12:18:20|26272.5|26252.5|26272.5|26252.5|26275|26255|26272.5|26252.5|3
1728994710000|2024-10-15 12:18:30|26276|26256|26272.5|26252.5|26276|26256|26272.5|26252.5|2
1728994730000|2024-10-15 12:18:50|26271|26251|26260.5|26240.5|26271|26251|26260.5|26240.5|9
1728994740000|2024-10-15 12:19:00|26257.1|26237.1|26258|26238|26258|26238|26257.1|26237.1|5
1728994750000|2024-10-15 12:19:10|26256.5|26236.5|26256.5|26236.5|26256.5|26236.5|26256.5|26236.5|5
1728994760000|2024-10-15 12:19:20|26257.5|26237.5|26262.5|26242.5|26262.5|26242.5|26257.5|26237.5|1
1728994780000|2024-10-15 12:19:40|26263.5|26243.5|26270|26250|26270|26250|26263.5|26243.5|2
1728994790000|2024-10-15 12:19:50|26271|26251|26270|26250|26271|26251|26270|26250|0
1728994800000|2024-10-15 12:20:00|26271|26251|26271|26251|26271|26251|26271|26251|0
1728994810000|2024-10-15 12:20:10|26270|26250|26272.5|26252.5|26272.5|26252.5|26270|26250|0
1728994820000|2024-10-15 12:20:20|26271|26251|26266.5|26246.5|26271|26251|26266.5|26246.5|5
1728994830000|2024-10-15 12:20:30|26267.5|26247.5|26269.4|26249.4|26269.4|26249.4|26266|26246|1
1728994840000|2024-10-15 12:20:40|26271|26251|26282.5|26262.5|26282.5|26262.5|26271|26251|0
1728994860000|2024-10-15 12:21:00|26283.5|26263.5|26282.5|26262.5|26283.5|26263.5|26282.5|26262.5|0
1728994870000|2024-10-15 12:21:10|26283.5|26263.5|26285|26265|26286|26266|26282.5|26262.5|3
1728994890000|2024-10-15 12:21:30|26286|26266|26287.5|26267.5|26287.5|26267.5|26286|26266|2
1728994910000|2024-10-15 12:21:50|26285|26265|26285|26265|26287.5|26267.5|26285|26265|17
1728994920000|2024-10-15 12:22:00|26282.5|26262.5|26282.5|26262.5|26282.5|26262.5|26282.5|26262.5|0
1728994930000|2024-10-15 12:22:10|26280|26260|26280|26260|26280|26260|26280|26260|8
1728994940000|2024-10-15 12:22:20|26277.5|26257.5|26277.5|26257.5|26277.5|26257.5|26276.5|26256.5|6
1728994950000|2024-10-15 12:22:30|26276.5|26256.5|26277.5|26257.5|26277.5|26257.5|26275|26255|1
1728994970000|2024-10-15 12:22:50|||||||||1
1728994990000|2024-10-15 12:23:10|||||||||1
1728995000000|2024-10-15 12:23:20|26278.5|26258.5|26280|26260|26280|26260|26278.5|26258.5|0
1728995010000|2024-10-15 12:23:30|26278.5|26258.5|26280|26260|26280|26260|26277.5|26257.5|6
1728995020000|2024-10-15 12:23:40|26284|26264|26284|26264|26284|26264|26284|26264|1
1728995030000|2024-10-15 12:23:50|||||||||5
1728995040000|2024-10-15 12:24:00|26286|26266|26287.5|26267.5|26287.5|26267.5|26286|26266|2
1728995050000|2024-10-15 12:24:10|26280|26260|26285|26265|26285|26265|26280|26260|0
1728995080000|2024-10-15 12:24:40|||||||||2
1728995090000|2024-10-15 12:24:50|26280|26260|26285|26265|26285|26265|26280|26260|5
1728995100000|2024-10-15 12:25:00|26283.5|26263.5|26283.5|26263.5|26283.5|26263.5|26283.5|26263.5|0
1728995110000|2024-10-15 12:25:10|26285|26265|26283.5|26263.5|26286|26266|26282.5|26262.5|5
1728995120000|2024-10-15 12:25:20|26284.4|26264.4|26285|26265|26287.5|26267.5|26284.4|26264.4|8
1728995130000|2024-10-15 12:25:30|26290|26270|26282.5|26262.5|26290|26270|26282.5|26262.5|24
1728995140000|2024-10-15 12:25:40|26284|26264|26284|26264|26284|26264|26284|26264|1
1728995150000|2024-10-15 12:25:50|||||||||1
1728995160000|2024-10-15 12:26:00|26285.5|26265.5|26285|26265|26286.5|26266.5|26285|26265|2
1728995170000|2024-10-15 12:26:10|26280|26260|26285|26265|26285|26265|26280|26260|0
1728995190000|2024-10-15 12:26:30|26280|26260|26277.5|26257.5|26280|26260|26277.5|26257.5|9
1728995200000|2024-10-15 12:26:40|26275|26255|26280|26260|26280|26260|26275|26255|4
1728995210000|2024-10-15 12:26:50|26281|26261|26280|26260|26281|26261|26280|26260|2
1728995220000|2024-10-15 12:27:00|26282.5|26262.5|26283.5|26263.5|26283.5|26263.5|26282.5|26262.5|0
1728995230000|2024-10-15 12:27:10|26280|26260|26273.5|26253.5|26280|26260|26272.5|26252.5|5
1728995250000|2024-10-15 12:27:30|26275|26255|26275|26255|26275|26255|26275|26255|5
1728995260000|2024-10-15 12:27:40|26282.5|26262.5|26300|26280|26300|26280|26282.5|26262.5|6
1728995270000|2024-10-15 12:27:50|26297.5|26277.5|26295|26275|26300|26280|26295|26275|6
1728995280000|2024-10-15 12:28:00|26296|26276|26297.5|26277.5|26297.5|26277.5|26296|26276|2
1728995290000|2024-10-15 12:28:10|26299|26279|26299|26279|26299|26279|26299|26279|1
1728995300000|2024-10-15 12:28:20|26300|26280|26302.5|26282.5|26302.5|26282.5|26300|26280|6
1728995310000|2024-10-15 12:28:30|26303.5|26283.5|26305|26285|26305|26285|26303.5|26283.5|6
1728995320000|2024-10-15 12:28:40|26301.5|26281.5|26305|26285|26305|26285|26301.5|26281.5|8
1728995330000|2024-10-15 12:28:50|26299|26279|26294|26274|26299|26279|26290|26270|8
1728995340000|2024-10-15 12:29:00|26295|26275|26295|26275|26295|26275|26295|26275|1
1728995350000|2024-10-15 12:29:10|26294|26274|26295|26275|26295|26275|26294|26274|2
1728995360000|2024-10-15 12:29:20|26303|26283|26303|26283|26303|26283|26303|26283|8
1728995370000|2024-10-15 12:29:30|26304|26284|26306|26286|26306|26286|26304|26284|6
1728995380000|2024-10-15 12:29:40|26307.5|26287.5|26305|26285|26310|26290|26305|26285|12
1728995390000|2024-10-15 12:29:50|26310|26290|26310|26290|26310|26290|26310|26290|5
1728995400000|2024-10-15 12:30:00|26311|26291|26303.5|26283.5|26312.5|26292.5|26301.5|26281.5|46
1728995410000|2024-10-15 12:30:10|26302.5|26282.5|26305.4|26285.4|26305.4|26285.4|26295|26275|12
1728995420000|2024-10-15 12:30:20|26306.9|26286.9|26309.4|26289.4|26309.4|26289.4|26306.9|26286.9|0
1728995430000|2024-10-15 12:30:30|26306.9|26286.9|26316|26296|26316|26296|26306.9|26286.9|32
1728995440000|2024-10-15 12:30:40|26316.9|26296.9|26318.5|26298.5|26318.5|26298.5|26316.9|26296.9|0
1728995450000|2024-10-15 12:30:50|26323.5|26303.5|26326.9|26306.9|26326.9|26306.9|26323.5|26303.5|14
1728995460000|2024-10-15 12:31:00|26327.5|26307.5|26330|26310|26330|26310|26327.5|26307.5|12
1728995470000|2024-10-15 12:31:10|||||||||4
1728995480000|2024-10-15 12:31:20|26326.5|26306.5|26326.5|26306.5|26326.5|26306.5|26326.5|26306.5|2
1728995490000|2024-10-15 12:31:30|26325|26305|26325|26305|26325|26305|26325|26305|22
1728995500000|2024-10-15 12:31:40|26324|26304|26314|26294|26324|26304|26314|26294|10
1728995510000|2024-10-15 12:31:50|26310|26290|26310|26290|26310|26290|26310|26290|2
1728995520000|2024-10-15 12:32:00|26311.5|26291.5|26314|26294|26315|26295|26311.5|26291.5|5
1728995530000|2024-10-15 12:32:10|26315|26295|26310|26290|26315|26295|26310|26290|5
1728995540000|2024-10-15 12:32:20|26315|26295|26315|26295|26315|26295|26315|26295|2
1728995550000|2024-10-15 12:32:30|||||||||2
1728995570000|2024-10-15 12:32:50|26317.5|26297.5|26315|26295|26317.5|26297.5|26315|26295|6
1728995580000|2024-10-15 12:33:00|26313.5|26293.5|26299|26279|26313.5|26293.5|26299|26279|23
1728995590000|2024-10-15 12:33:10|26298|26278|26290|26270|26300.5|26280.5|26290|26270|8
1728995600000|2024-10-15 12:33:20|26288|26268|26284|26264|26288|26268|26284|26264|2
1728995610000|2024-10-15 12:33:30|26278|26258|26274.6|26254.6|26278|26258|26274.6|26254.6|3
1728995620000|2024-10-15 12:33:40|26272.1|26252.1|26265|26245|26272.1|26252.1|26265|26245|0
1728995630000|2024-10-15 12:33:50|26266.5|26246.5|26267.5|26247.5|26267.5|26247.5|26266.5|26246.5|1
1728995640000|2024-10-15 12:34:00|26269|26249|26275|26255|26275|26255|26269|26249|2
1728995670000|2024-10-15 12:34:30|26276.5|26256.5|26274|26254|26277.5|26257.5|26274|26254|9
1728995680000|2024-10-15 12:34:40|26266.5|26246.5|26266.5|26246.5|26267.5|26247.5|26264|26244|6
1728995690000|2024-10-15 12:34:50|26267.5|26247.5|26265|26245|26267.5|26247.5|26265|26245|2
1728995700000|2024-10-15 12:35:00|26262.5|26242.5|26258.5|26238.5|26262.5|26242.5|26256.5|26236.5|4
1728995710000|2024-10-15 12:35:10|26260|26240|26263|26243|26263|26243|26260|26240|2
1728995720000|2024-10-15 12:35:20|26264.6|26244.6|26282.5|26262.5|26287.5|26267.5|26264.6|26244.6|12
1728995730000|2024-10-15 12:35:30|26285|26265|26274.6|26254.6|26285|26265|26274.6|26254.6|2
1728995740000|2024-10-15 12:35:40|26273|26253|26271.5|26251.5|26273|26253|26271.5|26251.5|1
1728995750000|2024-10-15 12:35:50|26273|26253|26273|26253|26273|26253|26273|26253|1
1728995760000|2024-10-15 12:36:00|26274|26254|26277.5|26257.5|26277.5|26257.5|26274|26254|3
1728995770000|2024-10-15 12:36:10|26279.4|26259.4|26283.5|26263.5|26285|26265|26279.4|26259.4|0
1728995780000|2024-10-15 12:36:20|26286|26266|26286|26266|26286|26266|26286|26266|0
1728995790000|2024-10-15 12:36:30|26283.5|26263.5|26283.5|26263.5|26283.5|26263.5|26283.5|26263.5|0
1728995800000|2024-10-15 12:36:40|26285|26265|26287.5|26267.5|26287.5|26267.5|26283.5|26263.5|2
1728995810000|2024-10-15 12:36:50|26286.5|26266.5|26286.5|26266.5|26286.5|26266.5|26286.5|26266.5|5
1728995820000|2024-10-15 12:37:00|26286.9|26266.9|26287.5|26267.5|26288.5|26268.5|26286.9|26266.9|4
1728995830000|2024-10-15 12:37:10|26284|26264|26279|26259|26284|26264|26279|26259|4
1728995840000|2024-10-15 12:37:20|26276.5|26256.5|26275|26255|26276.5|26256.5|26274|26254|2
1728995850000|2024-10-15 12:37:30|26272.5|26252.5|26272.5|26252.5|26272.5|26252.5|26272.5|26252.5|2
1728995860000|2024-10-15 12:37:40|26277.5|26257.5|26277.5|26257.5|26277.5|26257.5|26277.5|26257.5|0
1728995880000|2024-10-15 12:38:00|26282.5|26262.5|26288|26268|26290|26270|26282.5|26262.5|12
1728995890000|2024-10-15 12:38:10|26287.1|26267.1|26291|26271|26291|26271|26286.5|26266.5|2
1728995910000|2024-10-15 12:38:30|||||||||1
1728995920000|2024-10-15 12:38:40|26290|26270|26290|26270|26290|26270|26290|26270|2
1728995930000|2024-10-15 12:38:50|26287.5|26267.5|26287.5|26267.5|26287.5|26267.5|26287.5|26267.5|2
1728995940000|2024-10-15 12:39:00|26290|26270|26290|26270|26290|26270|26290|26270|2
1728995950000|2024-10-15 12:39:10|26293.4|26273.4|26295|26275|26295|26275|26293.4|26273.4|10
1728995960000|2024-10-15 12:39:20|26296.5|26276.5|26291.5|26271.5|26296.5|26276.5|26291.5|26271.5|8
1728995970000|2024-10-15 12:39:30|26285|26265|26280.5|26260.5|26285|26265|26280.5|26260.5|1
1728995980000|2024-10-15 12:39:40|26281.5|26261.5|26283|26263|26294|26263|26281.5|26254|3
1728995990000|2024-10-15 12:39:50|26294|26254|26290.9|26270.9|26295.5|26270.9|26289|26254|2
1728996000000|2024-10-15 12:40:00|26290|26270|26292.5|26272.5|26292.5|26272.5|26290|26270|2
1728996010000|2024-10-15 12:40:10|26291.5|26271.5|26291.5|26271.5|26291.5|26271.5|26291.5|26271.5|3
1728996020000|2024-10-15 12:40:20|26289|26269|26285.9|26265.9|26289|26269|26285.9|26265.9|3
1728996030000|2024-10-15 12:40:30|26277.5|26257.5|26260.1|26240.1|26277.5|26257.5|26260.1|26240.1|6
1728996040000|2024-10-15 12:40:40|26257.1|26237.1|26259.4|26239.4|26259.4|26239.4|26252.5|26232.5|7
1728996050000|2024-10-15 12:40:50|26265|26245|26265|26245|26265|26245|26265|26245|0
1728996070000|2024-10-15 12:41:10|26271.5|26251.5|26266.1|26246.1|26271.5|26251.5|26266.1|26246.1|8
1728996090000|2024-10-15 12:41:30|26268|26248|26268|26248|26268|26248|26268|26248|2
1728996100000|2024-10-15 12:41:40|26270|26250|26270|26250|26270|26250|26270|26250|0
1728996110000|2024-10-15 12:41:50|26273|26253|26276.5|26256.5|26276.5|26256.5|26273|26253|3
1728996130000|2024-10-15 12:42:10|26281.5|26261.5|26285.5|26265.5|26285.5|26265.5|26281.5|26261.5|1
1728996140000|2024-10-15 12:42:20|26284|26264|26284|26264|26284|26264|26284|26264|8
1728996150000|2024-10-15 12:42:30|26279|26259|26279|26259|26279|26259|26279|26259|1
1728996160000|2024-10-15 12:42:40|26280|26260|26281.5|26261.5|26281.5|26261.5|26280|26260|1
1728996170000|2024-10-15 12:42:50|26291.4|26271.4|26305|26285|26305|26285|26291.4|26271.4|15
1728996180000|2024-10-15 12:43:00|26306.9|26286.9|26312.5|26292.5|26312.5|26292.5|26306.9|26286.9|1
1728996190000|2024-10-15 12:43:10|26316.5|26296.5|26316.5|26296.5|26316.5|26296.5|26316.5|26296.5|1
1728996200000|2024-10-15 12:43:20|26317.5|26297.5|26313|26293|26317.5|26297.5|26313|26293|7
1728996210000|2024-10-15 12:43:30|||||||||1
1728996220000|2024-10-15 12:43:40|||||||||2
1728996230000|2024-10-15 12:43:50|||||||||1
1728996240000|2024-10-15 12:44:00|26303|26283|26298|26278|26303|26283|26298|26278|15
1728996260000|2024-10-15 12:44:20|26302|26282|26302|26282|26302|26282|26302|26282|7
1728996270000|2024-10-15 12:44:30|||||||||5
1728996280000|2024-10-15 12:44:40|||||||||1
1728996290000|2024-10-15 12:44:50|26303|26283|26305.5|26285.5|26305.5|26285.5|26303|26283|7
1728996300000|2024-10-15 12:45:00|26306.5|26286.5|26306.5|26286.5|26306.5|26286.5|26306.5|26286.5|4
1728996310000|2024-10-15 12:45:10|26305.5|26285.5|26306.5|26286.5|26306.5|26286.5|26305.5|26285.5|1
1728996330000|2024-10-15 12:45:30|||||||||2
1728996340000|2024-10-15 12:45:40|26305.5|26285.5|26304|26284|26305.5|26285.5|26304|26284|0
1728996350000|2024-10-15 12:45:50|26305.5|26285.5|26299.5|26279.5|26305.5|26285.5|26299.5|26279.5|7
1728996360000|2024-10-15 12:46:00|26296.5|26276.5|26296.5|26276.5|26296.5|26276.5|26296.5|26276.5|3
1728996370000|2024-10-15 12:46:10|26298|26278|26298|26278|26298|26278|26298|26278|6
1728996380000|2024-10-15 12:46:20|26295.5|26275.5|26295.5|26275.5|26295.5|26275.5|26295.5|26275.5|1
1728996390000|2024-10-15 12:46:30|26294|26274|26293|26273|26294|26274|26293|26273|2
1728996400000|2024-10-15 12:46:40|26294.5|26274.5|26295.5|26275.5|26295.5|26275.5|26294.5|26274.5|3
1728996410000|2024-10-15 12:46:50|26293|26273|26295.5|26275.5|26295.5|26275.5|26293|26273|1
1728996420000|2024-10-15 12:47:00|26294.5|26274.5|26291.5|26271.5|26294.5|26274.5|26291.5|26271.5|25
1728996430000|2024-10-15 12:47:10|26297.6|26257.6|26286.9|26246.9|26297.6|26257.6|26286.9|26246.9|0
1728996450000|2024-10-15 12:47:30|26268|26248|26264.5|26244.5|26268|26248|26264.5|26244.5|7
1728996460000|2024-10-15 12:47:40|26261.6|26241.6|26245.5|26225.5|26261.6|26241.6|26245.5|26225.5|24
1728996470000|2024-10-15 12:47:50|26247|26227|26245.5|26225.5|26247|26227|26245.5|26225.5|2
1728996480000|2024-10-15 12:48:00|26248|26228|26248|26228|26248|26228|26248|26228|1
1728996490000|2024-10-15 12:48:10|26247|26227|26227|26207|26247|26227|26224.5|26204.5|8
1728996500000|2024-10-15 12:48:20|26225.5|26205.5|26220.5|26200.5|26225.5|26205.5|26220.5|26200.5|5
1728996510000|2024-10-15 12:48:30|26219.5|26199.5|26218|26198|26219.5|26199.5|26218|26198|1
1728996520000|2024-10-15 12:48:40|26220.5|26200.5|26215.5|26195.5|26220.5|26200.5|26215.5|26195.5|8
1728996530000|2024-10-15 12:48:50|26213.6|26193.6|26214.5|26194.5|26214.5|26194.5|26212|26192|1
1728996540000|2024-10-15 12:49:00|26215.5|26195.5|26215.5|26195.5|26215.5|26195.5|26215.5|26195.5|3
1728996550000|2024-10-15 12:49:10|26217|26197|26218|26198|26218|26198|26217|26197|3
1728996560000|2024-10-15 12:49:20|26214.5|26194.5|26210.5|26190.5|26217|26194.5|26207|26177|16
1728996570000|2024-10-15 12:49:30|26214|26194|26218|26198|26218|26198|26214|26194|2
1728996580000|2024-10-15 12:49:40|26220.5|26200.5|26220.5|26200.5|26220.5|26200.5|26220.5|26200.5|0
1728996590000|2024-10-15 12:49:50|26222.5|26202.5|26228|26208|26228|26208|26222.5|26202.5|1
1728996600000|2024-10-15 12:50:00|26227|26207|26227|26207|26227|26207|26227|26207|2
1728996610000|2024-10-15 12:50:10|26217.6|26197.6|26217.6|26197.6|26217.6|26197.6|26215.1|26195.1|16
1728996620000|2024-10-15 12:50:20|26209.5|26189.5|26205.5|26185.5|26209.5|26189.5|26205.5|26185.5|15
1728996630000|2024-10-15 12:50:30|||||||||3
1728996640000|2024-10-15 12:50:40|26204|26184|26188|26168|26204|26184|26188|26168|10
1728996650000|2024-10-15 12:50:50|||||||||1
1728996660000|2024-10-15 12:51:00|26186.5|26166.5|26182|26162|26186.5|26166.5|26182|26162|3
1728996670000|2024-10-15 12:51:10|26179.5|26159.5|26179.5|26159.5|26179.5|26159.5|26178.6|26158.6|3
1728996680000|2024-10-15 12:51:20|26184.5|26164.5|26182|26162|26187|26167|26182|26162|13
1728996700000|2024-10-15 12:51:40|26187|26167|26187|26167|26187|26167|26187|26167|2
1728996710000|2024-10-15 12:51:50|26184.5|26164.5|26184.5|26164.5|26184.5|26164.5|26182|26162|1
1728996720000|2024-10-15 12:52:00|26183.6|26163.6|26183.6|26163.6|26183.6|26163.6|26183.6|26163.6|0
1728996730000|2024-10-15 12:52:10|26182|26162|26184.5|26164.5|26184.5|26164.5|26182|26162|1
1728996740000|2024-10-15 12:52:20|26179.5|26159.5|26141.1|26121.1|26179.5|26159.5|26141.1|26121.1|91
1728996750000|2024-10-15 12:52:30|26139.5|26119.5|26136.1|26116.1|26139.5|26119.5|26136.1|26116.1|1
1728996790000|2024-10-15 12:53:10|26131.1|26111.1|26122|26102|26131.1|26111.1|26118.6|26098.6|9
1728996800000|2024-10-15 12:53:20|26121.1|26101.1|26124.5|26104.5|26124.5|26104.5|26121.1|26101.1|3
1728996810000|2024-10-15 12:53:30|26122|26102|26112.2|26092.2|26122|26102|26112.2|26092.2|13
1728996820000|2024-10-15 12:53:40|26107.6|26087.6|26107.6|26087.6|26107.6|26087.6|26107.6|26087.6|0
1728996830000|2024-10-15 12:53:50|26096.6|26076.6|26071.7|26051.7|26096.6|26076.6|26071.7|26051.7|2
1728996840000|2024-10-15 12:54:00|26068.1|26048.1|26074.1|26054.1|26074.1|26054.1|26066.6|26046.6|11
1728996850000|2024-10-15 12:54:10|26076.6|26056.6|26053.7|26033.7|26076.6|26056.6|26051.2|26031.2|138
1728996860000|2024-10-15 12:54:20|26049.7|26029.7|26048.7|26028.7|26049.7|26029.7|26048.7|26028.7|3
1728996870000|2024-10-15 12:54:30|26047.7|26027.7|26025.2|26005.2|26047.7|26027.7|26025.2|26005.2|6
1728996880000|2024-10-15 12:54:40|26027.7|26007.7|26041.6|26001.6|26041.6|26010.6|26024.7|26001.6|4
1728996890000|2024-10-15 12:54:50|26044.7|26004.7|26054.7|26034.7|26054.7|26034.7|26035.6|26004.7|9
1728996900000|2024-10-15 12:55:00|26056.6|26036.6|26050.6|26030.6|26066.2|26041.6|26050.6|26026.2|34
1728996910000|2024-10-15 12:55:10|26049.7|26029.7|26048.1|26028.1|26049.7|26029.7|26047.2|26027.2|5
1728996920000|2024-10-15 12:55:20|26049.7|26029.7|26049.7|26029.7|26049.7|26029.7|26049.7|26029.7|2
1728996930000|2024-10-15 12:55:30|26053.1|26033.1|26053.1|26033.1|26053.1|26033.1|26053.1|26033.1|4
1728996940000|2024-10-15 12:55:40|26050.6|26030.6|26050.6|26030.6|26050.6|26030.6|26050.6|26030.6|2
1728996950000|2024-10-15 12:55:50|26049.7|26029.7|26047.2|26027.2|26049.7|26029.7|26047.2|26027.2|7
1728996960000|2024-10-15 12:56:00|26049.7|26029.7|26065.6|26045.6|26065.6|26045.6|26049.7|26029.7|18
1728996970000|2024-10-15 12:56:10|26064.7|26044.7|26065.6|26045.6|26065.6|26045.6|26064.7|26044.7|2
1728996980000|2024-10-15 12:56:20|26064.7|26044.7|26068.1|26048.1|26069.7|26049.7|26064.7|26044.7|20
1728996990000|2024-10-15 12:56:30|26069.7|26049.7|26070.6|26050.6|26070.6|26050.6|26069.7|26049.7|3
1728997010000|2024-10-15 12:56:50|||||||||3
1728997020000|2024-10-15 12:57:00|||||||||6
1728997030000|2024-10-15 12:57:10|26069.1|26049.1|26068.1|26048.1|26069.1|26049.1|26068.1|26048.1|1
1728997040000|2024-10-15 12:57:20|||||||||1
1728997060000|2024-10-15 12:57:40|26067.2|26047.2|26043.7|26023.7|26067.2|26047.2|26043.7|26023.7|20
1728997070000|2024-10-15 12:57:50|26041.2|26021.2|26041.2|26021.2|26041.2|26021.2|26041.2|26021.2|4
1728997080000|2024-10-15 12:58:00|26040.2|26020.2|26020.6|26000.6|26040.2|26020.2|26020.6|26000.6|5
1728997100000|2024-10-15 12:58:20|26019.7|25999.7|26018.1|25998.1|26019.7|25999.7|26018.1|25998.1|0
1728997110000|2024-10-15 12:58:30|26020.1|26000.1|26022.2|26002.2|26022.2|26002.2|26020.1|26000.1|3
1728997120000|2024-10-15 12:58:40|26023.1|26003.1|26019.7|25999.7|26023.1|26003.1|26019.7|25999.7|0
1728997140000|2024-10-15 12:59:00|||||||||3
1728997150000|2024-10-15 12:59:10|26020.6|26000.6|26032.2|26012.2|26032.2|26012.2|26020.6|26000.6|2
1728997160000|2024-10-15 12:59:20|26034.1|26014.1|26037.2|26017.2|26037.2|26017.2|26034.1|26014.1|0
1728997170000|2024-10-15 12:59:30|26032.2|26012.2|26032.2|26012.2|26032.2|26012.2|26032.2|26012.2|1
1728997190000|2024-10-15 12:59:50|26033.1|26013.1|26030.6|26010.6|26034.7|26014.7|26030.6|26010.6|0
1728997200000|2024-10-15 13:00:00|26031.6|26011.6|26034.1|26014.1|26036.6|26016.6|26031.6|26011.6|19
1728997210000|2024-10-15 13:00:10|26033.1|26013.1|26031.6|26011.6|26033.1|26013.1|26031.6|26011.6|2
1728997220000|2024-10-15 13:00:20|26040|26020|26053.7|26033.7|26055.6|26035.6|26040|26020|8
1728997230000|2024-10-15 13:00:30|26052.2|26032.2|26044.7|26024.7|26052.2|26032.2|26044.7|26024.7|11
1728997250000|2024-10-15 13:00:50|26041.2|26021.2|26037.2|26017.2|26041.2|26021.2|26037.2|26017.2|4
1728997260000|2024-10-15 13:01:00|26035.6|26015.6|26022.2|26002.2|26035.6|26015.6|26021.2|26001.2|10
1728997270000|2024-10-15 13:01:10|26012.2|25992.2|26009.7|25989.7|26013.1|25993.1|26009.7|25989.7|8
1728997280000|2024-10-15 13:01:20|26007.2|25987.2|26007.2|25987.2|26007.2|25987.2|26007.2|25987.2|0
1728997290000|2024-10-15 13:01:30|26006.2|25986.2|26004.7|25984.7|26007.2|25987.2|26001.2|25981.2|7
1728997310000|2024-10-15 13:01:50|26008.7|25988.7|26008.7|25988.7|26008.7|25988.7|26008.7|25988.7|2
1728997320000|2024-10-15 13:02:00|26007.2|25987.2|26007.2|25987.2|26007.2|25987.2|26004.7|25984.7|0
1728997330000|2024-10-15 13:02:10|26008.1|25988.1|26012.2|25992.2|26012.2|25992.2|26008.1|25988.1|3
1728997360000|2024-10-15 13:02:40|26014.7|25994.7|26013.7|25993.7|26014.7|25994.7|26013.7|25993.7|1
1728997370000|2024-10-15 13:02:50|26012.2|25992.2|26011.2|25991.2|26012.2|25992.2|26009.7|25989.7|9
1728997380000|2024-10-15 13:03:00|26013.7|25993.7|26019.7|25999.7|26019.7|25999.7|26013.7|25993.7|0
1728997390000|2024-10-15 13:03:10|26020.6|26000.6|26022.2|26002.2|26022.2|26002.2|26020.6|26000.6|0
1728997410000|2024-10-15 13:03:30|26019.7|25999.7|26019.7|25999.7|26019.7|25999.7|26019.7|25999.7|9
1728997420000|2024-10-15 13:03:40|26018.1|25998.1|26001.2|25981.2|26018.1|25998.1|26001.2|25981.2|4
1728997430000|2024-10-15 13:03:50|26002.2|25982.2|25993.1|25973.1|26002.2|25982.2|25991.2|25971.2|6
1728997440000|2024-10-15 13:04:00|25995.1|25975.1|26004.7|25984.7|26009.7|25984.7|25995.1|25969.7|7
1728997450000|2024-10-15 13:04:10|26006.2|25986.2|26016.2|25996.2|26018.7|25998.7|26006.2|25986.2|3
1728997460000|2024-10-15 13:04:20|26011.2|25991.2|26006.2|25986.2|26011.2|25991.2|26005.2|25985.2|2
1728997470000|2024-10-15 13:04:30|26009.1|25989.1|26016.2|25996.2|26024.7|25998.7|26009.1|25984.7|0
1728997480000|2024-10-15 13:04:40|26018.1|25998.1|26019.7|25999.7|26019.7|25999.7|26018.1|25998.1|1
1728997500000|2024-10-15 13:05:00|||||||||5
1728997510000|2024-10-15 13:05:10|26009.7|25989.7|26009.7|25989.7|26009.7|25989.7|26009.7|25989.7|0
1728997520000|2024-10-15 13:05:20|26007.7|25987.7|26003.7|25983.7|26007.7|25987.7|26003.7|25983.7|3
1728997540000|2024-10-15 13:05:40|25998.7|25978.7|25998.7|25978.7|25998.7|25978.7|25998.7|25978.7|1
1728997550000|2024-10-15 13:05:50|25993.7|25973.7|25986.2|25966.2|25993.7|25973.7|25986.2|25966.2|2
1728997560000|2024-10-15 13:06:00|25985.2|25965.2|25978.7|25958.7|25985.2|25965.2|25978.7|25958.7|1
1728997570000|2024-10-15 13:06:10|25977.2|25957.2|25977.2|25957.2|25977.2|25957.2|25977.2|25957.2|5
1728997580000|2024-10-15 13:06:20|25972.2|25952.2|25964.7|25944.7|25972.2|25952.2|25962.2|25942.2|14
1728997590000|2024-10-15 13:06:30|25966.2|25946.2|25967.2|25947.2|25967.2|25947.2|25966.2|25946.2|2
1728997600000|2024-10-15 13:06:40|25976.7|25956.7|25989.7|25969.7|25989.7|25969.7|25976.7|25956.7|3
1728997610000|2024-10-15 13:06:50|25994.7|25974.7|25989.7|25969.7|25994.7|25974.7|25988.7|25968.7|2
1728997620000|2024-10-15 13:07:00|25988.7|25968.7|25988.7|25968.7|25988.7|25968.7|25988.7|25968.7|0
1728997630000|2024-10-15 13:07:10|25983.7|25963.7|25983.7|25963.7|25983.7|25963.7|25983.7|25963.7|0
1728997640000|2024-10-15 13:07:20|25982.2|25962.2|25977.2|25957.2|25982.2|25962.2|25977.2|25957.2|0
1728997650000|2024-10-15 13:07:30|25979.7|25959.7|25973.7|25953.7|25979.7|25959.7|25973.7|25953.7|10
1728997660000|2024-10-15 13:07:40|25971.2|25951.2|25956.2|25936.2|25971.2|25951.2|25955.2|25935.2|5
1728997670000|2024-10-15 13:07:50|25952.7|25932.7|25954.7|25934.7|25954.7|25934.7|25952.7|25932.7|3
1728997680000|2024-10-15 13:08:00|25951.2|25931.2|25949.7|25929.7|25951.2|25931.2|25949.7|25929.7|1
1728997690000|2024-10-15 13:08:10|25948.7|25928.7|25947.2|25927.2|25948.7|25928.7|25947.2|25927.2|2
1728997700000|2024-10-15 13:08:20|25949.7|25929.7|25946.2|25926.2|25949.7|25929.7|25946.2|25926.2|9
1728997710000|2024-10-15 13:08:30|25939.7|25919.7|25940.6|25920.6|25940.6|25920.6|25939.7|25919.7|2
1728997730000|2024-10-15 13:08:50|25939.7|25919.7|25942.2|25922.2|25942.2|25922.2|25934.7|25914.7|7
1728997750000|2024-10-15 13:09:10|25955.1|25915.1|25955.1|25915.1|25955.1|25915.1|25955.1|25915.1|1
1728997760000|2024-10-15 13:09:20|25951|25931|25959.7|25939.7|25960.6|25940.6|25951|25931|4
1728997770000|2024-10-15 13:09:30|25957.2|25937.2|25956.2|25936.2|25957.2|25937.2|25956.2|25936.2|5
1728997780000|2024-10-15 13:09:40|25954.7|25934.7|25958.1|25938.1|25958.1|25938.1|25953.7|25933.7|2
1728997790000|2024-10-15 13:09:50|25958.7|25938.7|25958.7|25938.7|25958.7|25938.7|25958.7|25938.7|0
1728997800000|2024-10-15 13:10:00|25959.7|25939.7|25963.1|25943.1|25963.1|25943.1|25959.7|25939.7|1
1728997820000|2024-10-15 13:10:20|||||||||1
1728997830000|2024-10-15 13:10:30|25964.1|25944.1|25961.2|25941.2|25964.1|25944.1|25961.2|25941.2|15
1728997840000|2024-10-15 13:10:40|25962.2|25942.2|25989.7|25969.7|25989.7|25969.7|25962.2|25936.2|6
1728997860000|2024-10-15 13:11:00|25988.7|25968.7|25986.2|25966.2|25988.7|25968.7|25986.2|25966.2|2
1728997870000|2024-10-15 13:11:10|||||||||1
1728997880000|2024-10-15 13:11:20|25984.7|25964.7|25981.7|25961.7|25984.7|25964.7|25981.7|25961.7|2
1728997890000|2024-10-15 13:11:30|25980.2|25960.2|25980.2|25960.2|25980.2|25960.2|25980.2|25960.2|0
1728997900000|2024-10-15 13:11:40|25979.2|25959.2|25965.6|25945.6|25979.2|25959.2|25965.6|25945.6|1
1728997910000|2024-10-15 13:11:50|25968.1|25948.1|25968.1|25948.1|25968.1|25948.1|25968.1|25948.1|15
1728997920000|2024-10-15 13:12:00|25967.2|25947.2|25958.7|25938.7|25967.2|25947.2|25958.7|25938.7|3
1728997930000|2024-10-15 13:12:10|25959.7|25939.7|25963.1|25943.1|25963.1|25943.1|25959.7|25939.7|1
1728997940000|2024-10-15 13:12:20|25964.7|25944.7|25964.7|25944.7|25964.7|25944.7|25964.7|25944.7|0
1728998010000|2024-10-15 13:13:30|25966.2|25946.2|25963.1|25943.1|25966.2|25946.2|25962.1|25942.1|0
1728998020000|2024-10-15 13:13:40|25964.6|25944.6|25955.6|25935.6|25966.2|25946.2|25955.6|25935.6|3
1728998030000|2024-10-15 13:13:50|||||||||3
1728998040000|2024-10-15 13:14:00|25956.6|25936.6|25991.6|25971.6|25991.6|25971.6|25956.6|25936.6|4
1728998050000|2024-10-15 13:14:10|25996.2|25976.2|25996.2|25976.2|25996.2|25976.2|25996.2|25976.2|0
1728998060000|2024-10-15 13:14:20|25998.7|25978.7|25998.7|25978.7|25998.7|25978.7|25998.7|25978.7|0
1728998070000|2024-10-15 13:14:30|26001.7|25981.7|26010.6|25990.6|26010.6|25990.6|26001.7|25981.7|14
1728998080000|2024-10-15 13:14:40|26012.1|25992.1|26029.6|26009.6|26029.6|26009.6|26012.1|25992.1|24
1728998090000|2024-10-15 13:14:50|26027.1|26007.1|26027.1|26007.1|26028.1|26008.1|26027.1|26007.1|6
1728998100000|2024-10-15 13:15:00|26024.6|26004.6|26025.6|26005.6|26028.7|26008.7|26024.6|26004.6|14
1728998110000|2024-10-15 13:15:10|26027.1|26007.1|26028.1|26008.1|26028.1|26008.1|26027.1|26007.1|3
1728998120000|2024-10-15 13:15:20|26029.1|26009.1|26032.1|26012.1|26032.1|26012.1|26029.1|26009.1|3
1728998130000|2024-10-15 13:15:30|26033.1|26013.1|26033.1|26013.1|26033.1|26013.1|26033.1|26013.1|5
1728998140000|2024-10-15 13:15:40|26035.6|26015.6|26035.6|26015.6|26035.6|26015.6|26035.6|26015.6|2
1728998150000|2024-10-15 13:15:50|26037.1|26017.1|26042.1|26022.1|26042.1|26022.1|26037.1|26017.1|6
1728998160000|2024-10-15 13:16:00|26044.6|26024.6|26048.1|26028.1|26048.7|26028.7|26044.6|26024.6|5
1728998170000|2024-10-15 13:16:10|26047.1|26027.1|26047.1|26027.1|26047.1|26027.1|26046.2|26026.2|5
1728998180000|2024-10-15 13:16:20|26046.2|26026.2|26048.7|26028.7|26048.7|26028.7|26046.2|26026.2|2
1728998190000|2024-10-15 13:16:30|26054.6|26034.6|26057.1|26037.1|26057.1|26037.1|26054.6|26034.6|10
1728998200000|2024-10-15 13:16:40|26058.1|26038.1|26069.1|26049.1|26069.1|26049.1|26058.1|26038.1|12
1728998210000|2024-10-15 13:16:50|26072.1|26052.1|26087.1|26067.1|26087.1|26067.1|26072.1|26052.1|5
1728998220000|2024-10-15 13:17:00|26089.1|26069.1|26092.1|26072.1|26092.1|26072.1|26089.1|26069.1|3
1728998230000|2024-10-15 13:17:10|26090.6|26070.6|26090.6|26070.6|26093.1|26073.1|26090.6|26070.6|13
1728998240000|2024-10-15 13:17:20|26089.6|26069.6|26089.6|26069.6|26089.6|26069.6|26089.6|26069.6|1
1728998250000|2024-10-15 13:17:30|26087.1|26067.1|26084.6|26064.6|26087.1|26067.1|26084.6|26064.6|3
1728998270000|2024-10-15 13:17:50|26086.2|26066.2|26091.2|26071.2|26091.2|26071.2|26086.2|26066.2|5
1728998280000|2024-10-15 13:18:00|26092.1|26072.1|26088.7|26068.7|26092.1|26072.1|26088.7|26068.7|3
1728998290000|2024-10-15 13:18:10|26087.7|26067.7|26085.2|26065.2|26087.7|26067.7|26085.2|26065.2|4
1728998300000|2024-10-15 13:18:20|26086.2|26066.2|26081.2|26061.2|26086.2|26066.2|26081.2|26061.2|6
1728998310000|2024-10-15 13:18:30|26080.2|26060.2|26085.6|26065.6|26085.6|26065.6|26078.7|26058.7|8
1728998320000|2024-10-15 13:18:40|26087.1|26067.1|26092.1|26072.1|26092.1|26072.1|26084.6|26064.6|5
1728998330000|2024-10-15 13:18:50|26099.6|26079.6|26099.6|26079.6|26099.6|26079.6|26099.6|26079.6|3
1728998340000|2024-10-15 13:19:00|26111.2|26091.2|26119.6|26099.6|26119.6|26099.6|26111.2|26091.2|9
1728998360000|2024-10-15 13:19:20|26118.7|26098.7|26108.7|26088.7|26118.7|26098.7|26108.7|26088.7|8
1728998370000|2024-10-15 13:19:30|||||||||2
1728998380000|2024-10-15 13:19:40|26109.6|26089.6|26113.1|26093.1|26113.1|26093.1|26109.6|26089.6|1
1728998390000|2024-10-15 13:19:50|26115.6|26095.6|26123.1|26103.1|26123.1|26103.1|26115.6|26095.6|3
1728998400000|2024-10-15 13:20:00|26124.6|26104.6|26116.6|26096.6|26124.6|26104.6|26113.7|26093.7|19
1728998410000|2024-10-15 13:20:10|26119.6|26099.6|26122.1|26102.1|26122.1|26102.1|26119.6|26099.6|16
1728998420000|2024-10-15 13:20:20|26121.2|26101.2|26113.7|26093.7|26121.2|26101.2|26113.7|26093.7|6
1728998430000|2024-10-15 13:20:30|26110.6|26090.6|26100.6|26080.6|26110.6|26090.6|26100.6|26080.6|1
1728998440000|2024-10-15 13:20:40|26095.6|26075.6|26089.6|26069.6|26095.6|26075.6|26089.6|26069.6|2
1728998460000|2024-10-15 13:21:00|26087.7|26067.7|26076.2|26056.2|26087.7|26067.7|26076.2|26056.2|4
1728998470000|2024-10-15 13:21:10|26073.1|26053.1|26072.1|26052.1|26073.1|26053.1|26072.1|26052.1|1
1728998490000|2024-10-15 13:21:30|26070.6|26050.6|26062.1|26042.1|26070.6|26050.6|26062.1|26042.1|8
1728998500000|2024-10-15 13:21:40|26059.6|26039.6|26059.6|26039.6|26059.6|26039.6|26059.6|26039.6|0
1728998510000|2024-10-15 13:21:50|26060.6|26040.6|26062.1|26042.1|26062.1|26042.1|26060.6|26040.6|0
1728998540000|2024-10-15 13:22:20|26060.6|26040.6|26055.6|26035.6|26060.6|26040.6|26055.6|26035.6|5
1728998550000|2024-10-15 13:22:30|26052.6|26032.6|26050.6|26030.6|26052.6|26032.6|26050.6|26030.6|0
1728998560000|2024-10-15 13:22:40|26048.1|26028.1|26033.1|26013.1|26048.1|26028.1|26033.1|26013.1|3
1728998570000|2024-10-15 13:22:50|26034.6|26014.6|26039.1|26019.1|26039.1|26019.1|26034.6|26014.6|4
1728998580000|2024-10-15 13:23:00|26040.6|26020.6|26052.1|26032.1|26058.1|26038.1|26040.6|26020.6|2
1728998610000|2024-10-15 13:23:30|26045.6|26025.6|26044.6|26024.6|26045.6|26025.6|26044.6|26024.6|6
1728998620000|2024-10-15 13:23:40|26043.7|26023.7|26031.2|26011.2|26043.7|26023.7|26031.2|26011.2|4
1728998630000|2024-10-15 13:23:50|26030.2|26010.2|26022.1|26002.1|26030.2|26010.2|26021.2|26001.2|3
1728998640000|2024-10-15 13:24:00|26020.6|26000.6|26020.6|26000.6|26020.6|26000.6|26020.6|26000.6|5
1728998650000|2024-10-15 13:24:10|26018.7|25998.7|26008.1|25988.1|26018.7|25998.7|26008.1|25988.1|1
1728998660000|2024-10-15 13:24:20|26009.6|25989.6|26010.6|25990.6|26010.6|25990.6|26009.6|25989.6|2
1728998680000|2024-10-15 13:24:40|26012.1|25992.1|26014.6|25994.6|26014.6|25994.6|26012.1|25992.1|0
1728998690000|2024-10-15 13:24:50|26013.7|25993.7|26013.7|25993.7|26013.7|25993.7|26013.7|25993.7|2
1728998700000|2024-10-15 13:25:00|||||||||3
1728998710000|2024-10-15 13:25:10|26009.6|25989.6|26012.1|25992.1|26012.1|25992.1|26007.1|25987.1|1
1728998720000|2024-10-15 13:25:20|||||||||1
1728998730000|2024-10-15 13:25:30|26007.1|25987.1|26007.1|25987.1|26007.1|25987.1|26007.1|25987.1|2
1728998740000|2024-10-15 13:25:40|26004.6|25984.6|25999.6|25979.6|26004.6|25984.6|25999.6|25979.6|9
1728998750000|2024-10-15 13:25:50|26001.6|25981.6|26003.1|25983.1|26003.1|25983.1|26001.6|25981.6|0
1728998760000|2024-10-15 13:26:00|26009.6|25989.6|26013.1|25993.1|26014.6|25994.6|26009.6|25989.6|30
1728998770000|2024-10-15 13:26:10|||||||||3
1728998780000|2024-10-15 13:26:20|26012.1|25992.1|26012.1|25992.1|26012.1|25992.1|26012.1|25992.1|1
1728998800000|2024-10-15 13:26:40|26015.6|25995.6|26013.1|25993.1|26015.6|25995.6|26013.1|25993.1|5
1728998810000|2024-10-15 13:26:50|||||||||1
1728998820000|2024-10-15 13:27:00|26010.6|25990.6|26010.6|25990.6|26010.6|25990.6|26010.6|25990.6|2
1728998830000|2024-10-15 13:27:10|26008.1|25988.1|26008.1|25988.1|26008.1|25988.1|26008.1|25988.1|3
1728998840000|2024-10-15 13:27:20|26005.6|25985.6|26000.6|25980.6|26005.6|25985.6|26000.6|25980.6|3
1728998850000|2024-10-15 13:27:30|25993.7|25973.7|25987.1|25967.1|25993.7|25973.7|25987.1|25967.1|1
1728998860000|2024-10-15 13:27:40|25988.1|25968.1|25988.1|25968.1|25988.1|25968.1|25988.1|25968.1|5
1728998880000|2024-10-15 13:28:00|25989.6|25969.6|25989.6|25969.6|25989.6|25969.6|25989.6|25969.6|2
1728998890000|2024-10-15 13:28:10|25982.1|25962.1|25978.1|25958.1|25982.1|25962.1|25977.1|25957.1|11
1728998910000|2024-10-15 13:28:30|25980.6|25960.6|25980.6|25960.6|25980.6|25960.6|25980.6|25960.6|1
1728998920000|2024-10-15 13:28:40|25982.1|25962.1|25982.1|25962.1|25982.1|25962.1|25982.1|25962.1|1
1728998930000|2024-10-15 13:28:50|25984.6|25964.6|25988.1|25968.1|25989.1|25969.1|25984.6|25964.6|1
1728998940000|2024-10-15 13:29:00|25989.1|25969.1|25989.1|25969.1|25989.1|25969.1|25989.1|25969.1|0
1728998950000|2024-10-15 13:29:10|25990.1|25970.1|25990.1|25970.1|25990.1|25970.1|25990.1|25970.1|1
1728998960000|2024-10-15 13:29:20|25994.1|25974.1|25997.6|25977.6|25997.6|25977.6|25994.1|25974.1|0
1728998970000|2024-10-15 13:29:30|26000.6|25980.6|26016.6|25996.6|26016.6|25996.6|26000.6|25980.6|4
1728998980000|2024-10-15 13:29:40|26015.6|25995.6|26013.1|25993.1|26015.6|25995.6|26013.1|25993.1|11
1728998990000|2024-10-15 13:29:50|26015.6|25995.6|26017.1|25997.1|26017.1|25997.1|26015.6|25995.6|0
1728999000000|2024-10-15 13:30:00|||||||||3
1728999010000|2024-10-15 13:30:10|26012.7|25992.7|26012.7|25992.7|26012.7|25992.7|26012.7|25992.7|1
1728999020000|2024-10-15 13:30:20|26006.2|25986.2|26001.2|25981.2|26006.2|25986.2|26001.2|25981.2|2
1728999030000|2024-10-15 13:30:30|26002.1|25982.1|26003.7|25983.7|26003.7|25983.7|26002.1|25982.1|0
1728999050000|2024-10-15 13:30:50|||||||||1
1728999060000|2024-10-15 13:31:00|26002.1|25982.1|25998.7|25978.7|26002.1|25982.1|25998.7|25978.7|11
1728999070000|2024-10-15 13:31:10|25994.6|25974.6|25978.1|25958.1|25994.6|25974.6|25978.1|25958.1|2
1728999080000|2024-10-15 13:31:20|25977.1|25957.1|25984.6|25964.6|25984.6|25964.6|25974.6|25954.6|7
1728999090000|2024-10-15 13:31:30|25986.6|25966.6|25998.1|25978.1|25998.1|25978.1|25986.6|25966.6|1
1728999100000|2024-10-15 13:31:40|25999.1|25979.1|26004.1|25984.1|26004.1|25984.1|25999.1|25979.1|1
1728999110000|2024-10-15 13:31:50|26005.6|25985.6|26021.6|25981.6|26021.6|25985.6|26005.6|25978.5|11
1728999120000|2024-10-15 13:32:00|26013.1|25993.1|26012.1|25992.1|26013.1|25993.1|26009.6|25989.6|7
1728999130000|2024-10-15 13:32:10|||||||||1
1728999140000|2024-10-15 13:32:20|26009.6|25989.6|25998.7|25978.7|26009.6|25989.6|25998.7|25978.7|6
1728999160000|2024-10-15 13:32:40|25996.2|25976.2|25996.2|25976.2|25996.2|25976.2|25994.6|25974.6|5
1728999170000|2024-10-15 13:32:50|25997.1|25977.1|25998.1|25978.1|25998.1|25978.1|25997.1|25977.1|1
1728999180000|2024-10-15 13:33:00|25999.6|25979.6|25999.6|25979.6|25999.6|25979.6|25999.6|25979.6|0
1728999190000|2024-10-15 13:33:10|25998.1|25978.1|25998.1|25978.1|25998.1|25978.1|25998.1|25978.1|0
1728999210000|2024-10-15 13:33:30|25999.6|25979.6|25999.6|25979.6|25999.6|25979.6|25999.6|25979.6|0
1728999220000|2024-10-15 13:33:40|25997.1|25977.1|25988.1|25968.1|25997.1|25977.1|25988.1|25968.1|5
1728999230000|2024-10-15 13:33:50|||||||||2
1728999240000|2024-10-15 13:34:00|25985.6|25965.6|25985.6|25965.6|25985.6|25965.6|25985.6|25965.6|1
1728999250000|2024-10-15 13:34:10|25984.6|25964.6|25984.6|25964.6|25984.6|25964.6|25983.7|25963.7|0
1728999270000|2024-10-15 13:34:30|||||||||2
1728999280000|2024-10-15 13:34:40|25985.6|25965.6|25988.1|25968.1|25988.1|25968.1|25985.6|25965.6|2
1728999290000|2024-10-15 13:34:50|25986.6|25966.6|25985.6|25965.6|25986.6|25966.6|25985.6|25965.6|1
1728999310000|2024-10-15 13:35:10|25984.6|25964.6|25985.6|25965.6|25985.6|25965.6|25984.6|25964.6|2
1728999330000|2024-10-15 13:35:30|25987.1|25967.1|25982.1|25962.1|25987.1|25967.1|25982.1|25962.1|3
1728999340000|2024-10-15 13:35:40|25980.6|25960.6|25970.6|25950.6|25980.6|25960.6|25968.1|25948.1|4
1728999350000|2024-10-15 13:35:50|25973.1|25953.1|25988.1|25948.1|25988.1|25953.1|25973.1|25948.1|4
1728999360000|2024-10-15 13:36:00|25983.1|25963.1|25989.6|25969.6|25989.6|25969.6|25983.1|25963.1|0
1728999370000|2024-10-15 13:36:10|25990.6|25970.6|25988.1|25968.1|25990.6|25970.6|25987.1|25967.1|5
1728999380000|2024-10-15 13:36:20|25986.6|25966.6|25985.6|25965.6|25986.6|25966.6|25985.6|25965.6|3
1728999390000|2024-10-15 13:36:30|25988.1|25968.1|25988.1|25968.1|25988.1|25968.1|25988.1|25968.1|0
1728999400000|2024-10-15 13:36:40|25987.1|25967.1|25990.6|25970.6|25990.6|25970.6|25987.1|25967.1|1
1728999410000|2024-10-15 13:36:50|||||||||1
1728999420000|2024-10-15 13:37:00|25988.7|25968.7|25989.6|25969.6|25989.6|25969.6|25988.1|25968.1|11
1728999430000|2024-10-15 13:37:10|25990.6|25970.6|25990.6|25970.6|25990.6|25970.6|25990.6|25970.6|8
1728999440000|2024-10-15 13:37:20|||||||||3
1728999450000|2024-10-15 13:37:30|25989.6|25969.6|25997.5|25977.5|25997.5|25977.5|25989.6|25969.6|6
1728999460000|2024-10-15 13:37:40|25999.5|25979.5|26001|25981|26001|25981|25999.5|25979.5|0
1728999480000|2024-10-15 13:38:00|26002|25982|26005.6|25985.6|26005.6|25985.6|26002|25982|2
1728999490000|2024-10-15 13:38:10|26012.7|25972.7|26012.7|25972.7|26012.7|25972.7|26012.7|25972.7|9
1728999500000|2024-10-15 13:38:20|25997.1|25977.1|25994.1|25974.1|25997.1|25977.1|25994.1|25974.1|1
1728999510000|2024-10-15 13:38:30|25995.6|25975.6|25997.1|25977.1|25998.1|25978.1|25993.1|25973.1|3
1728999520000|2024-10-15 13:38:40|25999.6|25979.6|25999.6|25979.6|25999.6|25979.6|25999.6|25979.6|4
1728999530000|2024-10-15 13:38:50|26005.6|25985.6|26005.6|25985.6|26005.6|25985.6|26005.6|25985.6|5
1728999540000|2024-10-15 13:39:00|26009.6|25989.6|26009.6|25989.6|26009.6|25989.6|26009.6|25989.6|1
1728999560000|2024-10-15 13:39:20|26005.6|25985.6|26003.1|25983.1|26005.6|25985.6|26003.1|25983.1|5
1728999570000|2024-10-15 13:39:30|26004.6|25984.6|26002.7|25982.7|26004.6|25984.6|26002.7|25982.7|0
1728999580000|2024-10-15 13:39:40|25999.6|25979.6|25999.6|25979.6|25999.6|25979.6|25999.6|25979.6|0
1728999590000|2024-10-15 13:39:50|25998.1|25978.1|25995.6|25975.6|25998.1|25978.1|25995.6|25975.6|3
1728999600000|2024-10-15 13:40:00|25996.6|25976.6|25996.6|25976.6|25996.6|25976.6|25996.6|25976.6|3
1728999610000|2024-10-15 13:40:10|25999.1|25979.1|25998.1|25978.1|25999.1|25979.1|25998.1|25978.1|1
1728999630000|2024-10-15 13:40:30|26000|25980|26003.1|25983.1|26003.1|25983.1|26000|25980|0
1728999640000|2024-10-15 13:40:40|26004.1|25984.1|26005.6|25985.6|26005.6|25985.6|26004.1|25984.1|4
1728999670000|2024-10-15 13:41:10|26002.5|25982.5|25997.1|25977.1|26002.5|25982.5|25997.1|25977.1|7
1728999680000|2024-10-15 13:41:20|25995.6|25975.6|25982.1|25962.1|25995.6|25975.6|25982.1|25962.1|7
1728999690000|2024-10-15 13:41:30|25979.6|25959.6|25979.6|25959.6|25979.6|25959.6|25977.1|25957.1|1
1728999700000|2024-10-15 13:41:40|25981.1|25961.1|25981.1|25961.1|25981.1|25961.1|25981.1|25961.1|0
1728999720000|2024-10-15 13:42:00|25984.6|25964.6|25988.1|25968.1|25990.6|25970.6|25984.6|25964.6|5
1728999740000|2024-10-15 13:42:20|25989.1|25969.1|25989.1|25969.1|25989.1|25969.1|25989.1|25969.1|3
1728999750000|2024-10-15 13:42:30|25990.6|25970.6|25990.6|25970.6|25990.6|25970.6|25990.6|25970.6|0
1728999760000|2024-10-15 13:42:40|||||||||1
1728999770000|2024-10-15 13:42:50|25993.1|25973.1|25994.6|25974.6|25994.6|25974.6|25993.1|25973.1|0
1728999780000|2024-10-15 13:43:00|25993.1|25973.1|25993.1|25973.1|25993.1|25973.1|25993.1|25973.1|0
1728999790000|2024-10-15 13:43:10|25992.1|25972.1|25992.1|25972.1|25992.1|25972.1|25992.1|25972.1|1
1728999820000|2024-10-15 13:43:40|25990.6|25970.6|25992.1|25972.1|25992.1|25972.1|25989.6|25969.6|6
1728999830000|2024-10-15 13:43:50|25990.6|25970.6|25990.6|25970.6|25990.6|25970.6|25990.6|25970.6|1
1728999840000|2024-10-15 13:44:00|||||||||2
1728999850000|2024-10-15 13:44:10|25994.6|25974.6|25994.6|25974.6|25994.6|25974.6|25994.6|25974.6|0
1728999860000|2024-10-15 13:44:20|25997.7|25977.7|26000.6|25980.6|26000.6|25980.6|25997.7|25977.7|2
1728999870000|2024-10-15 13:44:30|||||||||1
1728999890000|2024-10-15 13:44:50|25999.6|25979.6|26003.1|25983.1|26003.1|25983.1|25999.6|25979.6|1
1728999900000|2024-10-15 13:45:00|26004.1|25984.1|26004.1|25984.1|26004.1|25984.1|26003.1|25983.1|5
1728999920000|2024-10-15 13:45:20|26007.1|25987.1|26007.1|25987.1|26007.1|25987.1|26007.1|25987.1|5
1728999930000|2024-10-15 13:45:30|26005.6|25985.6|26005.6|25985.6|26005.6|25985.6|26005.6|25985.6|2
1728999940000|2024-10-15 13:45:40|26006.6|25986.6|26005.6|25985.6|26007.1|25987.1|26005.6|25985.6|4
1728999950000|2024-10-15 13:45:50|26004.6|25984.6|25993.1|25973.1|26004.6|25984.6|25993.1|25973.1|0
1728999960000|2024-10-15 13:46:00|25992.1|25972.1|25990.6|25970.6|25992.1|25972.1|25990.6|25970.6|0
1728999970000|2024-10-15 13:46:10|25988.1|25968.1|25988.1|25968.1|25988.1|25968.1|25984.1|25964.1|5
1728999980000|2024-10-15 13:46:20|||||||||1
1728999990000|2024-10-15 13:46:30|25987.1|25967.1|25984.6|25964.6|25987.1|25967.1|25984.6|25964.6|1
1729000000000|2024-10-15 13:46:40|||||||||1
1729000010000|2024-10-15 13:46:50|25983.1|25963.1|25975.6|25955.6|25983.1|25963.1|25975.6|25955.6|7
1729000020000|2024-10-15 13:47:00|25973.1|25953.1|25973.1|25953.1|25973.1|25953.1|25973.1|25953.1|3
1729000030000|2024-10-15 13:47:10|||||||||2
1729000050000|2024-10-15 13:47:30|25977|25957|25988.1|25968.1|25988.1|25968.1|25977|25957|1
1729000060000|2024-10-15 13:47:40|||||||||3
1729000070000|2024-10-15 13:47:50|25985.2|25965.2|25980.6|25960.6|25985.2|25965.2|25980.6|25960.6|1
1729000080000|2024-10-15 13:48:00|25970.6|25950.6|25962.1|25942.1|25970.6|25950.6|25962.1|25942.1|14
1729000090000|2024-10-15 13:48:10|25955.6|25935.6|25949.6|25929.6|25955.6|25935.6|25949.6|25929.6|3
1729000100000|2024-10-15 13:48:20|25950.6|25930.6|25952.1|25932.1|25952.1|25932.1|25950.6|25930.6|2
1729000110000|2024-10-15 13:48:30|25953.1|25933.1|25952.1|25932.1|25954.6|25934.6|25952.1|25932.1|2
1729000120000|2024-10-15 13:48:40|25950.6|25930.6|25950.6|25930.6|25950.6|25930.6|25950.6|25930.6|0
1729000130000|2024-10-15 13:48:50|25952.1|25932.1|25952.1|25932.1|25952.1|25932.1|25952.1|25932.1|0
1729000150000|2024-10-15 13:49:10|25953.1|25933.1|25952.1|25932.1|25953.1|25933.1|25952.1|25932.1|0
1729000160000|2024-10-15 13:49:20|||||||||2
1729000170000|2024-10-15 13:49:30|25955.6|25935.6|25972.1|25952.1|25972.1|25952.1|25955.6|25935.6|10
1729000190000|2024-10-15 13:49:50|||||||||6
1729000200000|2024-10-15 13:50:00|25971.1|25951.1|25968.6|25948.6|25971.1|25951.1|25968.6|25948.6|1
1729000210000|2024-10-15 13:50:10|25964.6|25944.6|25964.6|25944.6|25964.6|25944.6|25963.6|25943.6|0
1729000220000|2024-10-15 13:50:20|25963.1|25943.1|25960.2|25940.2|25963.1|25943.1|25959.2|25939.2|9
1729000240000|2024-10-15 13:50:40|25959.2|25939.2|25958.6|25938.6|25959.2|25939.2|25956.7|25936.7|1
1729000250000|2024-10-15 13:50:50|||||||||2
1729000260000|2024-10-15 13:51:00|||||||||1
1729000270000|2024-10-15 13:51:10|25962.1|25942.1|25967.1|25947.1|25967.1|25947.1|25962.1|25942.1|2
1729000280000|2024-10-15 13:51:20|25968.1|25948.1|25970.6|25950.6|25970.6|25950.6|25968.1|25948.1|1
1729000300000|2024-10-15 13:51:40|||||||||2
1729000310000|2024-10-15 13:51:50|25972.1|25952.1|25972.1|25952.1|25972.1|25952.1|25972.1|25952.1|1
1729000330000|2024-10-15 13:52:10|25973.6|25953.6|25974.6|25954.6|25974.6|25954.6|25973.6|25953.6|1
1729000340000|2024-10-15 13:52:20|25973.6|25953.6|25973.6|25953.6|25973.6|25953.6|25973.6|25953.6|1
1729000350000|2024-10-15 13:52:30|25974.6|25954.6|25970.6|25950.6|25974.6|25954.6|25970.6|25950.6|0
1729000360000|2024-10-15 13:52:40|25968.6|25948.6|25965.2|25945.2|25968.6|25948.6|25964.2|25944.2|4
1729000370000|2024-10-15 13:52:50|25964.2|25944.2|25954.6|25934.6|25964.2|25944.2|25954.6|25934.6|0
1729000380000|2024-10-15 13:53:00|25952.7|25932.7|25949.6|25929.6|25952.7|25932.7|25949.6|25929.6|1
1729000390000|2024-10-15 13:53:10|25944.6|25924.6|25943.1|25923.1|25944.6|25924.6|25942.1|25922.1|4
1729000410000|2024-10-15 13:53:30|25946.1|25926.1|25946.1|25926.1|25946.1|25926.1|25946.1|25926.1|1
1729000420000|2024-10-15 13:53:40|25947.1|25927.1|25947.1|25927.1|25947.1|25927.1|25947.1|25927.1|0
1729000430000|2024-10-15 13:53:50|25952.1|25932.1|25953.6|25933.6|25953.6|25933.6|25952.1|25932.1|11
1729000440000|2024-10-15 13:54:00|25966.1|25946.1|25968.1|25948.1|25968.1|25948.1|25966.1|25946.1|2
1729000470000|2024-10-15 13:54:30|||||||||3
1729000480000|2024-10-15 13:54:40|||||||||2
1729000490000|2024-10-15 13:54:50|25969.1|25949.1|25972.1|25952.1|25972.1|25952.1|25969.1|25949.1|1
1729000500000|2024-10-15 13:55:00|||||||||1
1729000520000|2024-10-15 13:55:20|25969.6|25949.6|25967.7|25947.7|25969.6|25949.6|25967.7|25947.7|4
1729000530000|2024-10-15 13:55:30|25966.7|25946.7|25965.2|25945.2|25966.7|25946.7|25965.2|25945.2|4
1729000540000|2024-10-15 13:55:40|25968.1|25948.1|25968.1|25948.1|25968.1|25948.1|25968.1|25948.1|0
1729000550000|2024-10-15 13:55:50|25969.1|25949.1|25975.6|25955.6|25975.6|25955.6|25969.1|25949.1|0
1729000560000|2024-10-15 13:56:00|25974.6|25954.6|25973.6|25953.6|25974.6|25954.6|25973.6|25953.6|4
1729000570000|2024-10-15 13:56:10|25968.6|25948.6|25966.1|25946.1|25968.6|25948.6|25966.1|25946.1|2
1729000580000|2024-10-15 13:56:20|||||||||1
1729000590000|2024-10-15 13:56:30|25965.6|25945.6|25962.1|25942.1|25967.1|25947.1|25962.1|25942.1|3
1729000600000|2024-10-15 13:56:40|25959.6|25939.6|25958.6|25938.6|25960.6|25940.6|25958.6|25938.6|4
1729000610000|2024-10-15 13:56:50|25957.7|25937.7|25954.6|25934.6|25957.7|25937.7|25954.6|25934.6|0
1729000620000|2024-10-15 13:57:00|25951.7|25931.7|25947.1|25927.1|25951.7|25931.7|25947.1|25927.1|1
1729000630000|2024-10-15 13:57:10|25942.1|25922.1|25942.1|25922.1|25942.1|25922.1|25942.1|25922.1|5
1729000640000|2024-10-15 13:57:20|25937.1|25917.1|25928.6|25908.6|25937.1|25917.1|25928.6|25908.6|11
1729000650000|2024-10-15 13:57:30|25927.1|25907.1|25928.6|25908.6|25928.6|25908.6|25926.1|25906.1|6
1729000660000|2024-10-15 13:57:40|||||||||3
1729000670000|2024-10-15 13:57:50|25917.1|25897.1|25912.5|25892.5|25917.1|25897.1|25912.5|25892.5|1
1729000680000|2024-10-15 13:58:00|25909.6|25889.6|25909.6|25889.6|25909.6|25889.6|25909.6|25889.6|7
1729000690000|2024-10-15 13:58:10|25910.6|25890.6|25912.1|25892.1|25912.1|25892.1|25910.6|25890.6|22
1729000700000|2024-10-15 13:58:20|25909.6|25889.6|25911.1|25891.1|25912.1|25892.1|25908.6|25888.6|6
1729000710000|2024-10-15 13:58:30|25913.6|25893.6|25913.6|25893.6|25914.6|25894.6|25912.1|25892.1|1
1729000720000|2024-10-15 13:58:40|25911.1|25891.1|25902.1|25882.1|25911.1|25891.1|25902.1|25882.1|5
1729000730000|2024-10-15 13:58:50|25901.1|25881.1|25887.1|25867.1|25901.1|25881.1|25885.6|25865.6|16
1729000740000|2024-10-15 13:59:00|25886.1|25866.1|25856.7|25836.7|25889.6|25869.6|25856.7|25836.7|141
1729000750000|2024-10-15 13:59:10|25855.7|25835.7|25831.1|25811.1|25855.7|25835.7|25831.1|25808.6|72
1729000760000|2024-10-15 13:59:20|25830.2|25810.2|25842.7|25822.7|25842.7|25822.7|25825.2|25805.2|12
1729000770000|2024-10-15 13:59:30|25841.7|25821.7|25836.7|25816.7|25841.7|25821.7|25835.2|25815.2|15
1729000780000|2024-10-15 13:59:40|25834.7|25814.7|25827.7|25807.7|25834.7|25814.7|25827.7|25807.7|16
1729000790000|2024-10-15 13:59:50|25822.7|25802.7|25822.7|25802.7|25822.7|25802.7|25820.2|25800.2|11
1729000800000|2024-10-15 14:00:00|25820.2|25800.2|25799.2|25779.2|25820.2|25800.2|25799.2|25779.2|5
1729000810000|2024-10-15 14:00:10|25800.2|25780.2|25812.7|25792.7|25812.7|25792.7|25800.2|25780.2|4
1729000820000|2024-10-15 14:00:20|25813.6|25793.6|25815.2|25795.2|25816.1|25796.1|25813.6|25793.6|18
1729000830000|2024-10-15 14:00:30|25818.6|25798.6|25826.1|25806.1|25831.1|25806.1|25818.6|25791.1|8
1729000840000|2024-10-15 14:00:40|25828.6|25808.6|25828.6|25808.6|25829.6|25809.6|25828.6|25808.6|23
1729000850000|2024-10-15 14:00:50|25832.7|25812.7|25831.1|25811.1|25833.6|25813.6|25830.2|25810.2|8
1729000860000|2024-10-15 14:01:00|25833.6|25813.6|25835.2|25815.2|25835.2|25815.2|25833.6|25813.6|4
1729000870000|2024-10-15 14:01:10|25833.6|25813.6|25833.6|25813.6|25833.6|25813.6|25831.1|25811.1|12
1729000880000|2024-10-15 14:01:20|25831.1|25811.1|25828.6|25808.6|25831.1|25811.1|25828.6|25808.6|10
1729000890000|2024-10-15 14:01:30|||||||||3
1729000900000|2024-10-15 14:01:40|25823.6|25803.6|25823.6|25803.6|25823.6|25803.6|25823.6|25803.6|11
1729000910000|2024-10-15 14:01:50|25820.6|25800.6|25797.7|25777.7|25820.6|25800.6|25797.7|25777.7|14
1729000930000|2024-10-15 14:02:10|25798.6|25778.6|25808.6|25788.6|25808.6|25788.6|25798.6|25778.6|18
1729000940000|2024-10-15 14:02:20|25813.6|25793.6|25813.6|25793.6|25814.2|25794.2|25810.2|25790.2|6
1729000950000|2024-10-15 14:02:30|25814.6|25794.6|25821.1|25801.1|25821.1|25801.1|25814.6|25794.6|3
1729000960000|2024-10-15 14:02:40|25818.6|25798.6|25818.6|25798.6|25821.1|25801.1|25818.6|25798.6|2
1729000970000|2024-10-15 14:02:50|25815.6|25795.6|25800.2|25780.2|25820.7|25795.6|25800.2|25780.2|10
1729000980000|2024-10-15 14:03:00|25799.2|25779.2|25799.2|25779.2|25799.2|25779.2|25799.2|25779.2|1
1729000990000|2024-10-15 14:03:10|25798.2|25778.2|25798.2|25778.2|25798.2|25778.2|25798.2|25778.2|0
1729001000000|2024-10-15 14:03:20|25795.2|25775.2|25793.6|25773.6|25798.2|25778.2|25793.6|25773.6|6
1729001010000|2024-10-15 14:03:30|||||||||1
1729001020000|2024-10-15 14:03:40|25792.7|25772.7|25786.1|25766.1|25792.7|25772.7|25786.1|25766.1|5
1729001030000|2024-10-15 14:03:50|25787.1|25767.1|25791.1|25771.1|25791.1|25771.1|25787.1|25767.1|2
1729001040000|2024-10-15 14:04:00|25792.1|25772.1|25785.2|25765.2|25793.6|25773.6|25785.2|25765.2|4
1729001050000|2024-10-15 14:04:10|25787.7|25767.7|25802.7|25782.7|25807.7|25787.7|25787.7|25767.7|23
1729001060000|2024-10-15 14:04:20|25804.2|25784.2|25814.6|25794.6|25814.6|25794.6|25804.2|25784.2|6
1729001070000|2024-10-15 14:04:30|25815.6|25795.6|25820.2|25800.2|25820.2|25800.2|25815.6|25795.6|4
1729001080000|2024-10-15 14:04:40|||||||||5
1729001090000|2024-10-15 14:04:50|25822.1|25802.1|25812.7|25792.7|25822.1|25802.1|25812.7|25792.7|16
1729001100000|2024-10-15 14:05:00|25810.7|25790.7|25795.7|25775.7|25810.7|25790.7|25795.7|25775.7|159
1729001110000|2024-10-15 14:05:10|25794.7|25774.7|25792.2|25772.2|25794.7|25774.7|25788.2|25768.2|4
1729001120000|2024-10-15 14:05:20|25793.8|25773.8|25790.7|25770.7|25794.7|25774.7|25790.7|25770.7|10
1729001130000|2024-10-15 14:05:30|25789.7|25769.7|25789.7|25769.7|25789.7|25769.7|25789.7|25769.7|50
1729001140000|2024-10-15 14:05:40|25792.2|25772.2|25792.2|25772.2|25792.2|25772.2|25792.2|25772.2|1
1729001150000|2024-10-15 14:05:50|25793.2|25773.2|25793.2|25773.2|25793.2|25773.2|25793.2|25773.2|0
1729001160000|2024-10-15 14:06:00|25790.7|25770.7|25785.7|25765.7|25790.7|25770.7|25785.7|25765.7|10
1729001180000|2024-10-15 14:06:20|25786.7|25766.7|25785.7|25745.7|25788.8|25766.7|25784.2|25745.7|19
1729001190000|2024-10-15 14:06:30|25767.2|25747.2|25773.2|25753.2|25773.2|25753.2|25767.2|25747.2|10
1729001200000|2024-10-15 14:06:40|25771.7|25751.7|25773.2|25753.2|25773.2|25753.2|25769.7|25749.7|5
1729001210000|2024-10-15 14:06:50|||||||||2
1729001220000|2024-10-15 14:07:00|25778.2|25758.2|25779.2|25759.2|25779.2|25759.2|25778.2|25758.2|2
1729001230000|2024-10-15 14:07:10|25783.2|25763.2|25783.2|25763.2|25783.2|25763.2|25783.2|25763.2|0
1729001240000|2024-10-15 14:07:20|||||||||4
1729001250000|2024-10-15 14:07:30|25785.7|25765.7|25785.7|25765.7|25785.7|25765.7|25785.7|25765.7|2
1729001260000|2024-10-15 14:07:40|25783.2|25763.2|25776.3|25756.3|25783.2|25763.2|25776.3|25756.3|5
1729001270000|2024-10-15 14:07:50|25775.3|25755.3|25775.3|25755.3|25775.3|25755.3|25775.3|25755.3|1
1729001280000|2024-10-15 14:08:00|25776.3|25756.3|25771.3|25751.3|25776.3|25756.3|25768.8|25748.8|11
1729001290000|2024-10-15 14:08:10|25768.2|25748.2|25772.2|25752.2|25772.2|25752.2|25768.2|25748.2|2
1729001300000|2024-10-15 14:08:20|25773.2|25753.2|25774.7|25754.7|25775.7|25755.7|25773.2|25753.2|2
1729001310000|2024-10-15 14:08:30|25773.2|25753.2|25773.2|25753.2|25773.2|25753.2|25773.2|25753.2|4
1729001320000|2024-10-15 14:08:40|25774.2|25754.2|25774.2|25754.2|25774.2|25754.2|25774.2|25754.2|1
1729001330000|2024-10-15 14:08:50|25777.2|25757.2|25780.7|25760.7|25780.7|25760.7|25777.2|25757.2|10
1729001340000|2024-10-15 14:09:00|||||||||1
1729001350000|2024-10-15 14:09:10|25781.7|25761.7|25782.2|25762.2|25783.2|25763.2|25781.7|25761.7|12
1729001360000|2024-10-15 14:09:20|25783.2|25763.2|25779.7|25759.7|25783.2|25763.2|25779.7|25759.7|2
1729001380000|2024-10-15 14:09:40|25780.7|25760.7|25780.7|25760.7|25780.7|25760.7|25780.7|25760.7|1
1729001390000|2024-10-15 14:09:50|25779.7|25759.7|25779.7|25759.7|25779.7|25759.7|25779.7|25759.7|2
1729001410000|2024-10-15 14:10:10|25780.7|25760.7|25779.7|25759.7|25780.7|25760.7|25779.7|25759.7|1
1729001420000|2024-10-15 14:10:20|25780.7|25760.7|25779.7|25759.7|25782.2|25762.2|25779.7|25759.7|0
1729001430000|2024-10-15 14:10:30|||||||||2
1729001440000|2024-10-15 14:10:40|25780.7|25760.7|25782.2|25762.2|25782.2|25762.2|25780.7|25760.7|10
1729001450000|2024-10-15 14:10:50|||||||||1
1729001460000|2024-10-15 14:11:00|||||||||2
1729001470000|2024-10-15 14:11:10|25779.7|25759.7|25779.7|25759.7|25779.7|25759.7|25779.7|25759.7|9
1729001480000|2024-10-15 14:11:20|25779.2|25759.2|25779.2|25759.2|25779.2|25759.2|25779.2|25759.2|5
1729001490000|2024-10-15 14:11:30|25780.7|25760.7|25777.2|25757.2|25780.7|25760.7|25777.2|25757.2|2
1729001510000|2024-10-15 14:11:50|||||||||2
1729001520000|2024-10-15 14:12:00|25778.2|25758.2|25776.3|25756.3|25778.2|25758.2|25776.3|25756.3|5
1729001530000|2024-10-15 14:12:10|25774.7|25754.7|25797.1|25777.1|25797.1|25777.1|25774.7|25754.7|28
1729001540000|2024-10-15 14:12:20|||||||||18
1729001550000|2024-10-15 14:12:30|25798.1|25778.1|25813.2|25793.2|25813.2|25793.2|25798.1|25778.1|11
1729001560000|2024-10-15 14:12:40|25811.7|25791.7|25811.7|25791.7|25811.7|25791.7|25810.7|25790.7|1
1729001570000|2024-10-15 14:12:50|25813.2|25793.2|25813.2|25793.2|25813.2|25793.2|25813.2|25793.2|2
1729001580000|2024-10-15 14:13:00|25812.2|25792.2|25802.2|25782.2|25812.2|25792.2|25802.2|25782.2|10
1729001590000|2024-10-15 14:13:10|25800.7|25780.7|25800.7|25780.7|25800.7|25780.7|25800.7|25780.7|1
1729001610000|2024-10-15 14:13:30|25793.8|25773.8|25784.7|25764.7|25793.8|25773.8|25784.7|25764.7|11
1729001620000|2024-10-15 14:13:40|25783.2|25763.2|25778.2|25758.2|25783.2|25763.2|25774.7|25754.7|6
1729001640000|2024-10-15 14:14:00|25779.7|25759.7|25782.2|25762.2|25783.2|25763.2|25779.7|25759.7|4
1729001670000|2024-10-15 14:14:30|25777.2|25757.2|25777.2|25757.2|25777.2|25757.2|25777.2|25757.2|4
1729001690000|2024-10-15 14:14:50|25773.2|25753.2|25773.2|25753.2|25773.2|25753.2|25773.2|25753.2|1
1729001700000|2024-10-15 14:15:00|25774.2|25754.2|25772.2|25752.2|25774.2|25754.2|25772.2|25752.2|2
1729001710000|2024-10-15 14:15:10|25770.7|25750.7|25761.3|25741.3|25770.7|25750.7|25761.3|25741.3|13
1729001720000|2024-10-15 14:15:20|25759.3|25739.3|25720.7|25700.7|25759.3|25739.3|25720.7|25700.7|45
1729001730000|2024-10-15 14:15:30|25721.7|25701.7|25725.7|25705.7|25725.7|25705.7|25721.7|25701.7|8
1729001740000|2024-10-15 14:15:40|25721.7|25701.7|25718.8|25698.8|25721.7|25701.7|25718.8|25698.8|2
1729001750000|2024-10-15 14:15:50|25719.7|25699.7|25716.7|25696.7|25719.7|25699.7|25716.7|25696.7|5
1729001760000|2024-10-15 14:16:00|25715.7|25695.7|25714.7|25694.7|25715.7|25695.7|25714.7|25694.7|4
1729001770000|2024-10-15 14:16:10|25710.7|25690.7|25691.3|25671.3|25710.7|25690.7|25691.3|25671.3|24
1729001780000|2024-10-15 14:16:20|25690.3|25670.3|25685.7|25665.7|25691.3|25671.3|25685.7|25665.7|14
1729001790000|2024-10-15 14:16:30|25684.7|25664.7|25669.7|25649.7|25684.7|25664.7|25669.7|25649.7|20
1729001800000|2024-10-15 14:16:40|25670.7|25650.7|25674.2|25654.2|25674.2|25654.2|25670.7|25650.7|4
1729001810000|2024-10-15 14:16:50|25671.7|25651.7|25676.7|25656.7|25676.7|25656.7|25671.7|25651.7|6
1729001820000|2024-10-15 14:17:00|25679.2|25659.2|25685.7|25665.7|25687.2|25667.2|25679.2|25659.2|12
1729001830000|2024-10-15 14:17:10|25684.7|25664.7|25680.3|25660.3|25684.7|25664.7|25680.3|25660.3|4
1729001840000|2024-10-15 14:17:20|25675.3|25655.3|25669.7|25649.7|25675.3|25655.3|25669.7|25649.7|18
1729001850000|2024-10-15 14:17:30|25667.2|25647.2|25667.2|25647.2|25667.2|25647.2|25667.2|25647.2|6
1729001860000|2024-10-15 14:17:40|25669.7|25649.7|25665.7|25645.7|25669.7|25649.7|25665.7|25645.7|5
1729001880000|2024-10-15 14:18:00|25663.8|25643.8|25674.2|25654.2|25674.2|25654.2|25662.2|25642.2|8
1729001890000|2024-10-15 14:18:10|25673.2|25653.2|25673.2|25653.2|25673.2|25653.2|25673.2|25653.2|3
1729001900000|2024-10-15 14:18:20|25674.2|25654.2|25663.2|25643.2|25674.2|25654.2|25663.2|25643.2|8
1729001910000|2024-10-15 14:18:30|25664.2|25644.2|25665.7|25645.7|25668.2|25648.2|25664.2|25644.2|9
1729001920000|2024-10-15 14:18:40|25663.2|25643.2|25663.2|25643.2|25663.2|25643.2|25663.2|25643.2|8
1729001930000|2024-10-15 14:18:50|25660.7|25640.7|25669.2|25649.2|25669.2|25649.2|25660.7|25640.7|4
1729001940000|2024-10-15 14:19:00|25671.7|25651.7|25670.7|25650.7|25671.7|25651.7|25669.2|25649.2|8
1729001950000|2024-10-15 14:19:10|25668.2|25648.2|25664.2|25644.2|25668.2|25648.2|25664.2|25644.2|2
1729001960000|2024-10-15 14:19:20|25662.2|25642.2|25648.2|25628.2|25662.2|25642.2|25630.1|25610.1|100
1729001970000|2024-10-15 14:19:30|25650.1|25630.1|25659.2|25639.2|25666.7|25646.7|25650.1|25630.1|28
1729001980000|2024-10-15 14:19:40|25658.2|25638.2|25660.7|25640.7|25660.7|25640.7|25658.2|25638.2|3
1729001990000|2024-10-15 14:19:50|25659.7|25639.7|25661.7|25641.7|25661.7|25641.7|25659.7|25639.7|14
1729002000000|2024-10-15 14:20:00|25659.7|25639.7|25651.7|25631.7|25661.7|25641.7|25651.7|25631.7|9
1729002010000|2024-10-15 14:20:10|25652.6|25632.6|25658.2|25638.2|25658.2|25638.2|25652.6|25632.6|8
1729002030000|2024-10-15 14:20:30|25655.7|25635.7|25652.8|25632.8|25655.7|25635.7|25652.8|25632.8|1
1729002040000|2024-10-15 14:20:40|25649.7|25629.7|25653.2|25633.2|25654.2|25634.2|25644.7|25624.7|16
1729002050000|2024-10-15 14:20:50|25656.7|25636.7|25641.3|25621.3|25656.7|25636.7|25641.3|25621.3|16
1729002060000|2024-10-15 14:21:00|25639.7|25619.7|25643.2|25623.2|25643.2|25623.2|25639.7|25619.7|2
1729002080000|2024-10-15 14:21:20|25646.7|25626.7|25650.1|25630.1|25650.1|25630.1|25646.7|25626.7|3
1729002090000|2024-10-15 14:21:30|25653.2|25633.2|25653.2|25633.2|25653.2|25633.2|25650.7|25630.7|2
1729002100000|2024-10-15 14:21:40|25654.7|25634.7|25654.2|25634.2|25654.7|25634.7|25654.2|25634.2|3
1729002110000|2024-10-15 14:21:50|25653.2|25633.2|25653.2|25633.2|25653.2|25633.2|25653.2|25633.2|0
1729002120000|2024-10-15 14:22:00|25651.7|25631.7|25653.2|25633.2|25653.2|25633.2|25651.7|25631.7|2
1729002130000|2024-10-15 14:22:10|25654.2|25634.2|25654.2|25634.2|25654.2|25634.2|25654.2|25634.2|1
1729002140000|2024-10-15 14:22:20|25651.7|25631.7|25651.7|25631.7|25651.7|25631.7|25651.7|25631.7|2
1729002150000|2024-10-15 14:22:30|25650.7|25630.7|25665.1|25645.1|25665.1|25645.1|25648.2|25628.2|7
1729002160000|2024-10-15 14:22:40|25664.2|25644.2|25662.6|25642.6|25665.1|25645.1|25661.7|25641.7|2
1729002170000|2024-10-15 14:22:50|25663.6|25643.6|25663.6|25643.6|25663.6|25643.6|25662.6|25642.6|1
1729002180000|2024-10-15 14:23:00|25666.7|25646.7|25661.2|25641.2|25666.7|25646.7|25661.2|25641.2|10
1729002190000|2024-10-15 14:23:10|25659.3|25639.3|25648.2|25628.2|25659.3|25639.3|25644.7|25624.7|2
1729002200000|2024-10-15 14:23:20|25649.7|25629.7|25654.2|25634.2|25654.2|25634.2|25649.7|25629.7|2
1729002210000|2024-10-15 14:23:30|25652.6|25632.6|25651.7|25631.7|25655.1|25635.1|25651.7|25631.7|5
1729002220000|2024-10-15 14:23:40|25653.2|25633.2|25651.7|25631.7|25654.7|25634.7|25651.7|25631.7|3
1729002240000|2024-10-15 14:24:00|25653.2|25633.2|25654.7|25634.7|25654.7|25634.7|25653.2|25633.2|2
1729002250000|2024-10-15 14:24:10|25656.7|25636.7|25654.2|25634.2|25656.7|25636.7|25654.2|25634.2|1
1729002260000|2024-10-15 14:24:20|25656.7|25636.7|25662.6|25642.6|25662.6|25642.6|25656.7|25636.7|4
1729002270000|2024-10-15 14:24:30|25664.2|25644.2|25677.2|25657.2|25681.7|25661.7|25664.2|25644.2|5
1729002280000|2024-10-15 14:24:40|25678.2|25658.2|25678.2|25658.2|25678.2|25658.2|25678.2|25658.2|1
1729002290000|2024-10-15 14:24:50|25681.7|25661.7|25683.2|25663.2|25683.2|25663.2|25681.7|25661.7|25
1729002300000|2024-10-15 14:25:00|25685.1|25665.1|25686.7|25666.7|25689.2|25669.2|25685.1|25665.1|4
1729002310000|2024-10-15 14:25:10|25689.2|25669.2|25686.7|25666.7|25689.2|25669.2|25682.2|25662.2|20
1729002320000|2024-10-15 14:25:20|||||||||1
1729002330000|2024-10-15 14:25:30|25685.7|25665.7|25683.2|25663.2|25689.2|25669.2|25683.2|25663.2|13
1729002340000|2024-10-15 14:25:40|25682.2|25662.2|25675.3|25655.3|25682.2|25662.2|25675.3|25655.3|18
1729002360000|2024-10-15 14:26:00|25677.2|25657.2|25679.2|25659.2|25679.2|25659.2|25675.7|25655.7|41
1729002370000|2024-10-15 14:26:10|25684.7|25664.7|25684.7|25664.7|25684.7|25664.7|25684.7|25664.7|2
1729002380000|2024-10-15 14:26:20|||||||||1
1729002390000|2024-10-15 14:26:30|25686.2|25666.2|25686.2|25666.2|25686.2|25666.2|25684.7|25664.7|6
1729002400000|2024-10-15 14:26:40|25684.7|25664.7|25679.7|25659.7|25684.7|25664.7|25679.7|25659.7|0
1729002410000|2024-10-15 14:26:50|25678.7|25658.7|25678.7|25658.7|25679.7|25659.7|25677.8|25657.8|12
1729002420000|2024-10-15 14:27:00|25679.7|25659.7|25679.7|25659.7|25679.7|25659.7|25679.7|25659.7|0
1729002430000|2024-10-15 14:27:10|25678.2|25658.2|25678.2|25658.2|25678.2|25658.2|25678.2|25658.2|0
1729002450000|2024-10-15 14:27:30|25676.7|25656.7|25673.2|25653.2|25678.2|25658.2|25673.2|25653.2|6
1729002460000|2024-10-15 14:27:40|25667.2|25647.2|25667.2|25647.2|25667.2|25647.2|25667.2|25647.2|13
1729002470000|2024-10-15 14:27:50|25663.7|25643.7|25663.7|25643.7|25664.7|25644.7|25663.7|25643.7|3
1729002500000|2024-10-15 14:28:20|25660.7|25640.7|25659.7|25639.7|25660.7|25640.7|25659.7|25639.7|2
1729002510000|2024-10-15 14:28:30|25658.2|25638.2|25654.7|25634.7|25658.2|25638.2|25654.7|25634.7|2
1729002530000|2024-10-15 14:28:50|||||||||21
1729002540000|2024-10-15 14:29:00|25656.7|25636.7|25672.2|25632.2|25672.2|25638.2|25656.7|25632.2|0
1729002550000|2024-10-15 14:29:10|25668.2|25648.2|25664.7|25644.7|25668.2|25648.2|25664.7|25644.7|5
1729002560000|2024-10-15 14:29:20|25661.7|25641.7|25658.7|25638.7|25662.2|25642.2|25658.7|25638.7|4
1729002580000|2024-10-15 14:29:40|25654.7|25634.7|25648.2|25628.2|25654.7|25634.7|25648.2|25628.2|4
1729002590000|2024-10-15 14:29:50|25645.7|25625.7|25645.7|25625.7|25645.7|25625.7|25645.7|25625.7|1
1729002600000|2024-10-15 14:30:00|25645.1|25625.1|25634.2|25614.2|25648.2|25628.2|25634.2|25614.2|4
1729002610000|2024-10-15 14:30:10|25633.2|25613.2|25633.2|25613.2|25633.2|25613.2|25633.2|25613.2|1
1729002620000|2024-10-15 14:30:20|25632.2|25612.2|25633.2|25613.2|25633.2|25613.2|25632.2|25612.2|2
1729002640000|2024-10-15 14:30:40|||||||||1
1729002650000|2024-10-15 14:30:50|||||||||5
1729002660000|2024-10-15 14:31:00|25637.2|25617.2|25644.7|25624.7|25645.7|25625.7|25637.2|25617.2|18
1729002670000|2024-10-15 14:31:10|25645.7|25625.7|25653.2|25633.2|25653.2|25633.2|25643.2|25623.2|3
1729002680000|2024-10-15 14:31:20|25654.2|25634.2|25648.2|25628.2|25654.2|25634.2|25647.2|25627.2|3
1729002700000|2024-10-15 14:31:40|25649.2|25629.2|25652.6|25632.6|25652.6|25632.6|25649.2|25629.2|0
1729002710000|2024-10-15 14:31:50|25653.6|25633.6|25662.2|25642.2|25662.2|25642.2|25653.6|25633.6|2
1729002720000|2024-10-15 14:32:00|25663.2|25643.2|25663.2|25643.2|25664.2|25644.2|25663.2|25643.2|8
1729002730000|2024-10-15 14:32:10|25664.2|25644.2|25660.7|25640.7|25664.2|25644.2|25660.7|25640.7|7
1729002740000|2024-10-15 14:32:20|25658.7|25638.7|25658.2|25638.2|25659.7|25639.7|25657.2|25637.2|7
1729002750000|2024-10-15 14:32:30|25659.7|25639.7|25659.7|25639.7|25659.7|25639.7|25659.7|25639.7|0
1729002760000|2024-10-15 14:32:40|25656.7|25636.7|25654.7|25634.7|25656.7|25636.7|25654.7|25634.7|1
1729002770000|2024-10-15 14:32:50|25653.2|25633.2|25652.2|25632.2|25653.2|25633.2|25652.2|25632.2|0
1729002780000|2024-10-15 14:33:00|25653.2|25633.2|25653.2|25633.2|25653.2|25633.2|25650.7|25630.7|9
1729002790000|2024-10-15 14:33:10|25654.7|25634.7|25653.2|25633.2|25655.7|25635.7|25653.2|25633.2|13
1729002800000|2024-10-15 14:33:20|25652.2|25632.2|25652.2|25632.2|25653.2|25633.2|25652.2|25632.2|15
1729002810000|2024-10-15 14:33:30|25651.2|25631.2|25652.2|25632.2|25652.2|25632.2|25651.2|25631.2|1
1729002820000|2024-10-15 14:33:40|25653.2|25633.2|25653.2|25633.2|25653.2|25633.2|25653.2|25633.2|8
1729002830000|2024-10-15 14:33:50|||||||||1
1729002840000|2024-10-15 14:34:00|25650.7|25630.7|25643.2|25623.2|25650.7|25630.7|25643.2|25623.2|15
1729002850000|2024-10-15 14:34:10|25645.7|25625.7|25645.7|25625.7|25645.7|25625.7|25645.7|25625.7|1
1729002860000|2024-10-15 14:34:20|25644.7|25624.7|25644.7|25624.7|25644.7|25624.7|25644.7|25624.7|0
1729002870000|2024-10-15 14:34:30|25643.2|25623.2|25643.2|25623.2|25646.7|25626.7|25643.2|25623.2|4
1729002880000|2024-10-15 14:34:40|25640.1|25620.1|25638.2|25618.2|25640.1|25620.1|25638.2|25618.2|1
1729002890000|2024-10-15 14:34:50|||||||||5
1729002900000|2024-10-15 14:35:00|25637.2|25617.2|25620.8|25600.8|25638.7|25617.2|25620.8|25595.7|24
1729002910000|2024-10-15 14:35:10|||||||||3
1729002920000|2024-10-15 14:35:20|25621.8|25601.8|25619.3|25599.3|25621.8|25601.8|25619.3|25599.3|2
1729002940000|2024-10-15 14:35:40|25618.7|25598.7|25619.7|25599.7|25619.7|25599.7|25618.7|25598.7|9
1729002950000|2024-10-15 14:35:50|25629.7|25609.7|25629.7|25609.7|25629.7|25609.7|25629.7|25609.7|5
1729002970000|2024-10-15 14:36:10|25625.7|25605.7|25625.7|25605.7|25625.7|25605.7|25625.7|25605.7|2
1729002980000|2024-10-15 14:36:20|25622.2|25602.2|25623.2|25603.2|25623.2|25603.2|25622.2|25602.2|1
1729002990000|2024-10-15 14:36:30|25622.2|25602.2|25622.2|25602.2|25622.2|25602.2|25622.2|25602.2|0
1729003000000|2024-10-15 14:36:40|25619.7|25599.7|25618.2|25598.2|25619.7|25599.7|25618.2|25598.2|2
1729003010000|2024-10-15 14:36:50|25619.7|25599.7|25629.7|25609.7|25629.7|25609.7|25619.7|25599.7|3
1729003020000|2024-10-15 14:37:00|25640.7|25620.7|25641.7|25621.7|25641.7|25621.7|25640.7|25620.7|9
1729003030000|2024-10-15 14:37:10|25640.7|25620.7|25640.7|25620.7|25640.7|25620.7|25640.7|25620.7|2
1729003040000|2024-10-15 14:37:20|||||||||3
1729003060000|2024-10-15 14:37:40|25641.7|25621.7|25639.7|25619.7|25643.2|25623.2|25639.7|25619.7|2
1729003070000|2024-10-15 14:37:50|25644.2|25624.2|25642.2|25622.2|25644.2|25624.2|25642.2|25622.2|7
1729003080000|2024-10-15 14:38:00|25643.2|25623.2|25650.7|25630.7|25650.7|25630.7|25643.2|25623.2|39
1729003090000|2024-10-15 14:38:10|25652.2|25632.2|25652.2|25632.2|25654.7|25634.7|25652.2|25632.2|1
1729003110000|2024-10-15 14:38:30|25651.2|25631.2|25651.2|25631.2|25651.2|25631.2|25651.2|25631.2|3
1729003120000|2024-10-15 14:38:40|25648.2|25628.2|25649.7|25629.7|25649.7|25629.7|25648.2|25628.2|1
1729003130000|2024-10-15 14:38:50|||||||||2
1729003150000|2024-10-15 14:39:10|25648.2|25628.2|25645.7|25625.7|25648.2|25628.2|25645.7|25625.7|4
1729003160000|2024-10-15 14:39:20|25641.2|25621.2|25636.2|25616.2|25641.2|25621.2|25636.2|25616.2|3
1729003170000|2024-10-15 14:39:30|25630.3|25610.3|25632.2|25612.2|25632.2|25612.2|25627.2|25607.2|11
1729003180000|2024-10-15 14:39:40|25631.2|25611.2|25620.3|25600.3|25631.2|25611.2|25620.3|25600.3|8
1729003190000|2024-10-15 14:39:50|25613.2|25593.2|25605.7|25585.7|25613.2|25593.2|25605.7|25585.7|19
1729003200000|2024-10-15 14:40:00|25602.2|25582.2|25602.2|25582.2|25602.2|25582.2|25601.2|25581.2|9
1729003210000|2024-10-15 14:40:10|25601.2|25581.2|25601.2|25581.2|25601.2|25581.2|25601.2|25581.2|2
1729003220000|2024-10-15 14:40:20|25602.2|25582.2|25602.2|25582.2|25602.2|25582.2|25602.2|25582.2|0
1729003230000|2024-10-15 14:40:30|25603.2|25583.2|25601.6|25581.6|25603.2|25583.2|25601.6|25581.6|3
1729003240000|2024-10-15 14:40:40|25600.7|25580.7|25598.2|25578.2|25600.7|25580.7|25598.2|25578.2|1
1729003250000|2024-10-15 14:40:50|25597.2|25577.2|25598.2|25578.2|25598.2|25578.2|25597.2|25577.2|0
1729003260000|2024-10-15 14:41:00|||||||||2
1729003270000|2024-10-15 14:41:10|25599.7|25579.7|25600.7|25580.7|25600.7|25580.7|25599.7|25579.7|3
1729003280000|2024-10-15 14:41:20|25599.7|25579.7|25599.7|25579.7|25599.7|25579.7|25599.7|25579.7|4
1729003290000|2024-10-15 14:41:30|25600.7|25580.7|25600.7|25580.7|25600.7|25580.7|25600.7|25580.7|4
1729003300000|2024-10-15 14:41:40|25601.6|25581.6|25598.2|25578.2|25601.6|25581.6|25598.2|25578.2|10
1729003310000|2024-10-15 14:41:50|25599.1|25579.1|25603.2|25583.2|25603.2|25583.2|25599.1|25579.1|2
1729003330000|2024-10-15 14:42:10|25604.1|25584.1|25605.7|25585.7|25605.7|25585.7|25604.1|25584.1|1
1729003350000|2024-10-15 14:42:30|25609.7|25589.7|25612.2|25592.2|25612.2|25592.2|25609.7|25589.7|13
1729003360000|2024-10-15 14:42:40|||||||||1
1729003370000|2024-10-15 14:42:50|25610.7|25590.7|25608.2|25588.2|25610.7|25590.7|25608.2|25588.2|2
1729003380000|2024-10-15 14:43:00|25604.1|25584.1|25604.1|25584.1|25604.1|25584.1|25604.1|25584.1|1
1729003390000|2024-10-15 14:43:10|25602.2|25582.2|25602.2|25582.2|25602.2|25582.2|25602.2|25582.2|0
1729003400000|2024-10-15 14:43:20|25601.2|25581.2|25599.7|25579.7|25601.2|25581.2|25599.7|25579.7|1
1729003410000|2024-10-15 14:43:30|||||||||1
1729003430000|2024-10-15 14:43:50|25590.7|25570.7|25587.2|25567.2|25590.7|25570.7|25587.2|25567.2|18
1729003440000|2024-10-15 14:44:00|25588.2|25568.2|25587.2|25567.2|25588.2|25568.2|25587.2|25567.2|1
1729003460000|2024-10-15 14:44:20|25586.2|25566.2|25587.2|25567.2|25589.7|25569.7|25584.7|25564.7|9
1729003470000|2024-10-15 14:44:30|25588.2|25568.2|25573.2|25553.2|25589.7|25569.7|25573.2|25553.2|13
1729003480000|2024-10-15 14:44:40|25574.7|25554.7|25577.2|25557.2|25577.2|25557.2|25574.7|25554.7|5
1729003490000|2024-10-15 14:44:50|25578.2|25558.2|25578.2|25558.2|25580.7|25560.7|25578.2|25558.2|2
1729003500000|2024-10-15 14:45:00|25577.2|25557.2|25573.7|25553.7|25577.2|25557.2|25573.7|25553.7|2
1729003510000|2024-10-15 14:45:10|25574.7|25554.7|25569.7|25549.7|25574.7|25554.7|25569.7|25549.7|4
1729003520000|2024-10-15 14:45:20|25568.2|25548.2|25568.2|25548.2|25568.2|25548.2|25568.2|25548.2|1
1729003530000|2024-10-15 14:45:30|25566.6|25546.6|25568.2|25548.2|25568.2|25548.2|25564.1|25544.1|5
1729003540000|2024-10-15 14:45:40|25569.7|25549.7|25575.7|25555.7|25575.7|25555.7|25569.7|25549.7|4
1729003550000|2024-10-15 14:45:50|25578.2|25558.2|25579.1|25559.1|25579.1|25559.1|25578.2|25558.2|1
1729003560000|2024-10-15 14:46:00|25580.7|25560.7|25579.7|25559.7|25580.7|25560.7|25579.7|25559.7|1
1729003570000|2024-10-15 14:46:10|25578.2|25558.2|25573.2|25553.2|25578.2|25558.2|25573.2|25553.2|4
1729003580000|2024-10-15 14:46:20|25572.2|25552.2|25573.2|25553.2|25573.2|25553.2|25572.2|25552.2|27
1729003590000|2024-10-15 14:46:30|25574.1|25554.1|25575.7|25555.7|25579.1|25559.1|25574.1|25554.1|14
1729003600000|2024-10-15 14:46:40|25574.7|25554.7|25574.7|25554.7|25574.7|25554.7|25574.7|25554.7|0
1729003610000|2024-10-15 14:46:50|25573.2|25553.2|25570.7|25550.7|25573.2|25553.2|25570.7|25550.7|4
1729003620000|2024-10-15 14:47:00|25571.6|25551.6|25573.2|25553.2|25574.7|25554.7|25571.6|25551.6|19
1729003630000|2024-10-15 14:47:10|25575.7|25555.7|25581.6|25561.6|25581.6|25561.6|25575.7|25555.7|9
1729003640000|2024-10-15 14:47:20|||||||||2
1729003650000|2024-10-15 14:47:30|||||||||2
1729003660000|2024-10-15 14:47:40|25580.7|25560.7|25579.1|25559.1|25580.7|25560.7|25579.1|25559.1|2
1729003670000|2024-10-15 14:47:50|||||||||7
1729003680000|2024-10-15 14:48:00|25573.2|25553.2|25573.2|25553.2|25573.2|25553.2|25573.2|25553.2|2
1729003690000|2024-10-15 14:48:10|25572.2|25552.2|25573.2|25553.2|25573.2|25553.2|25572.2|25552.2|2
1729003700000|2024-10-15 14:48:20|25572.2|25552.2|25568.2|25548.2|25572.2|25552.2|25568.2|25548.2|0
1729003710000|2024-10-15 14:48:30|25566.6|25546.6|25561.6|25541.6|25566.6|25546.6|25561.6|25541.6|55
1729003720000|2024-10-15 14:48:40|25558.2|25538.2|25553.2|25533.2|25558.2|25538.2|25553.2|25533.2|13
1729003730000|2024-10-15 14:48:50|25551.6|25531.6|25543.2|25523.2|25551.6|25531.6|25543.2|25523.2|29
1729003740000|2024-10-15 14:49:00|25542.2|25522.2|25528.2|25508.2|25542.2|25522.2|25528.2|25508.2|17
1729003750000|2024-10-15 14:49:10|||||||||1
1729003760000|2024-10-15 14:49:20|25523.2|25503.2|25523.2|25503.2|25523.2|25503.2|25523.2|25503.2|13
1729003770000|2024-10-15 14:49:30|25520.7|25500.7|25516.6|25496.6|25520.7|25500.7|25516.6|25496.6|15
1729003780000|2024-10-15 14:49:40|25518.2|25498.2|25518.2|25498.2|25518.2|25498.2|25518.2|25498.2|0
1729003790000|2024-10-15 14:49:50|25519.7|25499.7|25505.7|25485.7|25520.7|25500.7|25505.7|25485.7|26
1729003800000|2024-10-15 14:50:00|25504.7|25484.7|25488.7|25468.7|25504.7|25484.7|25488.7|25468.7|38
1729003810000|2024-10-15 14:50:10|25489.7|25469.7|25489.7|25469.7|25489.7|25469.7|25489.7|25469.7|11
1729003820000|2024-10-15 14:50:20|25488.2|25468.2|25484.7|25464.7|25488.2|25468.2|25484.7|25464.7|5
1729003830000|2024-10-15 14:50:30|||||||||1
1729003840000|2024-10-15 14:50:40|||||||||4
1729003850000|2024-10-15 14:50:50|25483.2|25463.2|25480.7|25460.7|25483.2|25463.2|25480.7|25460.7|8
1729003860000|2024-10-15 14:51:00|25481.6|25461.6|25479.7|25459.7|25482.2|25462.2|25479.7|25459.7|1
1729003870000|2024-10-15 14:51:10|25478.2|25458.2|25480.7|25460.7|25483.2|25463.2|25478.2|25458.2|7
1729003880000|2024-10-15 14:51:20|25483.2|25463.2|25483.2|25463.2|25483.2|25463.2|25482.2|25462.2|24
1729003890000|2024-10-15 14:51:30|25487.1|25467.1|25493.2|25473.2|25495.7|25475.7|25487.1|25467.1|5
1729003900000|2024-10-15 14:51:40|25497.2|25477.2|25538.2|25518.2|25540.7|25520.7|25497.2|25477.2|36
1729003910000|2024-10-15 14:51:50|25537.2|25517.2|25537.2|25517.2|25538.2|25518.2|25537.2|25517.2|24
1729003920000|2024-10-15 14:52:00|25536.2|25516.2|25531.2|25511.2|25540.3|25516.2|25531.2|25500.3|2
1729003930000|2024-10-15 14:52:10|25528.3|25508.3|25515.7|25495.7|25528.3|25508.3|25515.7|25495.7|3
1729003940000|2024-10-15 14:52:20|25516.6|25496.6|25516.6|25496.6|25516.6|25496.6|25516.6|25496.6|1
1729003960000|2024-10-15 14:52:40|25515.7|25495.7|25512.2|25492.2|25515.7|25495.7|25512.2|25492.2|16
1729003970000|2024-10-15 14:52:50|25509.1|25489.1|25507.2|25487.2|25509.1|25489.1|25507.2|25487.2|3
1729003980000|2024-10-15 14:53:00|25505.7|25485.7|25505.7|25485.7|25505.7|25485.7|25505.7|25485.7|0
1729003990000|2024-10-15 14:53:10|25499.7|25479.7|25507.2|25487.2|25507.2|25487.2|25499.7|25479.7|10
1729004000000|2024-10-15 14:53:20|25508.2|25488.2|25508.2|25488.2|25508.2|25488.2|25508.2|25488.2|5
1729004010000|2024-10-15 14:53:30|25506.2|25486.2|25502.2|25482.2|25506.2|25486.2|25502.2|25482.2|1
1729004030000|2024-10-15 14:53:50|25500.3|25480.3|25492.2|25472.2|25500.3|25480.3|25492.2|25472.2|1
1729004040000|2024-10-15 14:54:00|25488.2|25468.2|25488.2|25468.2|25488.2|25468.2|25487.2|25467.2|9
1729004050000|2024-10-15 14:54:10|25487.2|25467.2|25483.2|25463.2|25488.2|25468.2|25482.2|25462.2|10
1729004060000|2024-10-15 14:54:20|||||||||2
1729004070000|2024-10-15 14:54:30|25485.7|25465.7|25485.7|25465.7|25485.7|25465.7|25485.7|25465.7|11
1729004080000|2024-10-15 14:54:40|||||||||2
1729004090000|2024-10-15 14:54:50|25488.2|25468.2|25488.2|25468.2|25488.2|25468.2|25488.2|25468.2|7
1729004100000|2024-10-15 14:55:00|25498.2|25478.2|25498.2|25478.2|25498.2|25478.2|25498.2|25478.2|7
1729004120000|2024-10-15 14:55:20|25500.1|25480.1|25524.1|25504.1|25524.1|25504.1|25500.1|25480.1|10
1729004130000|2024-10-15 14:55:30|25525.7|25505.7|25534.1|25514.1|25534.1|25514.1|25525.7|25505.7|5
1729004140000|2024-10-15 14:55:40|25535.7|25515.7|25535.7|25515.7|25535.7|25515.7|25535.7|25515.7|3
1729004150000|2024-10-15 14:55:50|25536.6|25516.6|25536.6|25516.6|25540.7|25520.7|25536.6|25516.6|7
1729004160000|2024-10-15 14:56:00|25537.6|25517.6|25543.2|25523.2|25543.2|25523.2|25537.6|25517.6|7
1729004170000|2024-10-15 14:56:10|25544.1|25524.1|25548.2|25528.2|25548.2|25528.2|25544.1|25524.1|4
1729004180000|2024-10-15 14:56:20|25547.2|25527.2|25548.2|25528.2|25548.2|25528.2|25546.6|25526.6|1
1729004190000|2024-10-15 14:56:30|25546.2|25526.2|25543.2|25523.2|25546.2|25526.2|25543.2|25523.2|1
1729004200000|2024-10-15 14:56:40|25544.7|25524.7|25543.2|25523.2|25544.7|25524.7|25543.2|25523.2|4
1729004210000|2024-10-15 14:56:50|25544.1|25524.1|25546.6|25526.6|25546.6|25526.6|25544.1|25524.1|0
1729004220000|2024-10-15 14:57:00|25552.6|25532.6|25552.6|25532.6|25552.6|25532.6|25552.6|25532.6|2
1729004230000|2024-10-15 14:57:10|25554.1|25534.1|25553.2|25533.2|25556.6|25536.6|25553.2|25533.2|3
1729004250000|2024-10-15 14:57:30|25551.6|25531.6|25550.7|25530.7|25551.6|25531.6|25550.7|25530.7|5
1729004260000|2024-10-15 14:57:40|25549.7|25529.7|25548.2|25528.2|25549.7|25529.7|25548.2|25528.2|2
1729004270000|2024-10-15 14:57:50|25543.7|25523.7|25540.7|25520.7|25543.7|25523.7|25540.7|25520.7|5
1729004280000|2024-10-15 14:58:00|25541.6|25521.6|25542.6|25522.6|25542.6|25522.6|25541.6|25521.6|11
1729004290000|2024-10-15 14:58:10|25545.7|25525.7|25543.2|25523.2|25548.2|25528.2|25543.2|25523.2|8
1729004300000|2024-10-15 14:58:20|25542.2|25522.2|25543.2|25523.2|25543.2|25523.2|25541.2|25521.2|8
1729004310000|2024-10-15 14:58:30|25544.1|25524.1|25546.6|25526.6|25546.6|25526.6|25544.1|25524.1|35
1729004320000|2024-10-15 14:58:40|||||||||1
1729004330000|2024-10-15 14:58:50|25549.1|25529.1|25554.1|25534.1|25554.1|25534.1|25549.1|25529.1|7
1729004340000|2024-10-15 14:59:00|25555.1|25535.1|25569.1|25549.1|25569.1|25549.1|25555.1|25535.1|5
1729004350000|2024-10-15 14:59:10|25568.2|25548.2|25569.7|25549.7|25569.7|25549.7|25568.2|25548.2|4
1729004360000|2024-10-15 14:59:20|25566.6|25546.6|25568.2|25548.2|25570.1|25550.1|25566.6|25546.6|47
1729004370000|2024-10-15 14:59:30|25566.6|25546.6|25569.1|25549.1|25569.1|25549.1|25566.6|25546.6|1
1729004380000|2024-10-15 14:59:40|||||||||1
1729004390000|2024-10-15 14:59:50|25567.6|25547.6|25568.6|25548.6|25568.6|25548.6|25567.6|25547.6|1
1729004400000|2024-10-15 15:00:00|25570.1|25550.1|25594.1|25554.1|25594.1|25557.6|25570.1|25550.1|12
1729004410000|2024-10-15 15:00:10|25588|25568|25596.1|25576.1|25596.1|25576.1|25588|25568|22
1729004420000|2024-10-15 15:00:20|25605.1|25585.1|25610.1|25590.1|25610.1|25590.1|25605.1|25585.1|16
1729004430000|2024-10-15 15:00:30|25609.1|25589.1|25610.1|25590.1|25610.1|25590.1|25607.6|25587.6|7
1729004440000|2024-10-15 15:00:40|25606.1|25586.1|25605.1|25585.1|25607.6|25587.6|25605.1|25585.1|6
1729004450000|2024-10-15 15:00:50|25602.6|25582.6|25602.6|25582.6|25602.6|25582.6|25602.6|25582.6|4
1729004460000|2024-10-15 15:01:00|25600.7|25580.7|25582.6|25562.6|25600.7|25580.7|25582.6|25562.6|5
1729004470000|2024-10-15 15:01:10|25581.6|25561.6|25582.6|25562.6|25582.6|25562.6|25581.6|25561.6|1
1729004480000|2024-10-15 15:01:20|25585.1|25565.1|25585.1|25565.1|25585.1|25565.1|25585.1|25565.1|0
1729004500000|2024-10-15 15:01:40|25588.2|25568.2|25595.1|25575.1|25595.1|25575.1|25588.2|25568.2|15
1729004510000|2024-10-15 15:01:50|||||||||1
1729004530000|2024-10-15 15:02:10|25591.1|25571.1|25588.6|25568.6|25591.1|25571.1|25588.6|25568.6|1
1729004550000|2024-10-15 15:02:30|25587.6|25567.6|25586.6|25566.6|25588.6|25568.6|25586.6|25566.6|1
1729004560000|2024-10-15 15:02:40|25587.6|25567.6|25590.1|25570.1|25590.1|25570.1|25587.6|25567.6|5
1729004570000|2024-10-15 15:02:50|25591.1|25571.1|25597.6|25577.6|25597.6|25577.6|25591.1|25571.1|3
1729004590000|2024-10-15 15:03:10|25598.6|25578.6|25597.6|25577.6|25598.6|25578.6|25597.6|25577.6|1
1729004600000|2024-10-15 15:03:20|25596.6|25576.6|25593.2|25573.2|25596.6|25576.6|25593.2|25573.2|3
1729004610000|2024-10-15 15:03:30|25594.1|25574.1|25592.6|25572.6|25596.6|25576.6|25592.6|25572.6|3
1729004620000|2024-10-15 15:03:40|25593.6|25573.6|25595.1|25575.1|25595.1|25575.1|25593.6|25573.6|2
1729004630000|2024-10-15 15:03:50|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|3
1729004640000|2024-10-15 15:04:00|25600.5|25580.5|25603.6|25583.6|25604.5|25584.5|25600.5|25580.5|12
1729004660000|2024-10-15 15:04:20|25607.6|25587.6|25607.6|25587.6|25607.6|25587.6|25605.1|25585.1|1
1729004670000|2024-10-15 15:04:30|25610.1|25590.1|25635.1|25615.1|25635.1|25615.1|25610.1|25590.1|17
1729004680000|2024-10-15 15:04:40|25636.1|25616.1|25636.6|25616.6|25640.1|25620.1|25636.1|25616.1|7
1729004690000|2024-10-15 15:04:50|25635.1|25615.1|25635.1|25615.1|25635.1|25615.1|25635.1|25615.1|0
1729004700000|2024-10-15 15:05:00|25630.1|25610.1|25630.1|25610.1|25630.1|25610.1|25630.1|25610.1|4
1729004710000|2024-10-15 15:05:10|25629.1|25609.1|25621.6|25601.6|25629.1|25609.1|25620.1|25600.1|4
1729004720000|2024-10-15 15:05:20|25620.1|25600.1|25620.1|25600.1|25620.1|25600.1|25618.2|25598.2|2
1729004730000|2024-10-15 15:05:30|25625.1|25605.1|25631.6|25611.6|25631.6|25611.6|25625.1|25605.1|2
1729004740000|2024-10-15 15:05:40|25634.1|25614.1|25641.6|25621.6|25641.6|25621.6|25634.1|25614.1|2
1729004750000|2024-10-15 15:05:50|25643.6|25623.6|25649.1|25629.1|25651.6|25631.6|25643.6|25623.6|9
1729004760000|2024-10-15 15:06:00|25651.6|25631.6|25651.6|25631.6|25651.6|25631.6|25651.6|25631.6|4
1729004770000|2024-10-15 15:06:10|25654.1|25634.1|25654.1|25634.1|25655.1|25635.1|25651.6|25631.6|5
1729004780000|2024-10-15 15:06:20|25653.2|25633.2|25654.1|25634.1|25654.1|25634.1|25653.2|25633.2|7
1729004790000|2024-10-15 15:06:30|25651.6|25631.6|25659.1|25639.1|25659.1|25639.1|25651.6|25631.6|7
1729004800000|2024-10-15 15:06:40|25660.1|25640.1|25665.1|25645.1|25665.1|25645.1|25660.1|25640.1|6
1729004810000|2024-10-15 15:06:50|25666.6|25646.6|25674.1|25654.1|25678.6|25658.6|25666.6|25646.6|29
1729004820000|2024-10-15 15:07:00|25675.1|25655.1|25683|25663|25683|25663|25675.1|25655.1|3
1729004830000|2024-10-15 15:07:10|25687.6|25667.6|25687.6|25667.6|25687.6|25667.6|25687.6|25667.6|2
1729004840000|2024-10-15 15:07:20|25692.6|25672.6|25692.6|25672.6|25692.6|25672.6|25692.6|25672.6|1
1729004860000|2024-10-15 15:07:40|||||||||1
1729004870000|2024-10-15 15:07:50|25695.1|25675.1|25704.1|25684.1|25704.1|25684.1|25695.1|25675.1|12
1729004880000|2024-10-15 15:08:00|25710.1|25690.1|25717.6|25697.6|25717.6|25697.6|25710.1|25690.1|9
1729004890000|2024-10-15 15:08:10|25718.6|25698.6|25721.1|25701.1|25721.1|25701.1|25718.6|25698.6|1
1729004900000|2024-10-15 15:08:20|25720.1|25700.1|25711.6|25691.6|25720.1|25700.1|25711.6|25691.6|7
1729004910000|2024-10-15 15:08:30|25713.6|25693.6|25727.6|25707.6|25727.6|25707.6|25713.6|25693.6|7
1729004920000|2024-10-15 15:08:40|25731.6|25711.6|25730.1|25710.1|25731.6|25711.6|25726.6|25706.6|6
1729004930000|2024-10-15 15:08:50|25734.1|25714.1|25735.1|25715.1|25735.1|25715.1|25734.1|25714.1|7
1729004940000|2024-10-15 15:09:00|25736.1|25716.1|25737|25717|25737|25717|25736.1|25716.1|0
1729004950000|2024-10-15 15:09:10|25738.6|25718.6|25738.6|25718.6|25738.6|25718.6|25738.6|25718.6|10
1729004960000|2024-10-15 15:09:20|25739.5|25719.5|25743.6|25723.6|25743.6|25723.6|25739.5|25719.5|4
1729004970000|2024-10-15 15:09:30|25741.1|25721.1|25740.1|25720.1|25741.1|25721.1|25738.6|25718.6|12
1729004980000|2024-10-15 15:09:40|25737.6|25717.6|25756.6|25736.6|25757.6|25737.6|25737.6|25717.6|17
1729004990000|2024-10-15 15:09:50|25757.6|25737.6|25742.6|25722.6|25760.1|25740.1|25742.6|25722.6|8
1729005000000|2024-10-15 15:10:00|25743.6|25723.6|25741.1|25721.1|25745.1|25725.1|25741.1|25721.1|3
1729005010000|2024-10-15 15:10:10|25744.1|25724.1|25744.1|25724.1|25745.1|25725.1|25744.1|25724.1|5
1729005030000|2024-10-15 15:10:30|25740.1|25720.1|25735.1|25715.1|25740.1|25720.1|25735.1|25715.1|35
1729005050000|2024-10-15 15:10:50|25733.6|25713.6|25732.6|25712.6|25733.6|25713.6|25732.6|25712.6|1
1729005060000|2024-10-15 15:11:00|25731.6|25711.6|25727.6|25707.6|25731.6|25711.6|25727.6|25707.6|2
1729005070000|2024-10-15 15:11:10|25732.6|25712.6|25732.6|25712.6|25735.1|25715.1|25732.6|25712.6|1
1729005080000|2024-10-15 15:11:20|25734.5|25714.5|25736.1|25716.1|25736.1|25716.1|25733.6|25713.6|0
1729005090000|2024-10-15 15:11:30|25738.6|25718.6|25744.1|25724.1|25744.1|25724.1|25737|25717|1
1729005100000|2024-10-15 15:11:40|25745.1|25725.1|25756.1|25736.1|25756.1|25736.1|25745.1|25725.1|0
1729005110000|2024-10-15 15:11:50|25751.1|25731.1|25751.6|25731.6|25752.6|25732.6|25751.1|25731.1|1
1729005120000|2024-10-15 15:12:00|25750.1|25730.1|25750.1|25730.1|25753.6|25733.6|25750.1|25730.1|2
1729005140000|2024-10-15 15:12:20|25747.6|25727.6|25735.2|25715.2|25747.6|25727.6|25735.2|25715.2|5
1729005160000|2024-10-15 15:12:40|25729.1|25709.1|25727.6|25707.6|25729.1|25709.1|25727.6|25707.6|2
1729005170000|2024-10-15 15:12:50|25722.6|25702.6|25720.1|25700.1|25722.6|25702.6|25720.1|25700.1|0
1729005180000|2024-10-15 15:13:00|25717.6|25697.6|25707.6|25687.6|25717.6|25697.6|25707.6|25687.6|6
1729005190000|2024-10-15 15:13:10|25706.6|25686.6|25700.6|25680.6|25706.6|25686.6|25700.6|25680.6|3
1729005200000|2024-10-15 15:13:20|25699.1|25679.1|25699.1|25679.1|25699.1|25679.1|25699.1|25679.1|1
1729005210000|2024-10-15 15:13:30|25701.6|25681.6|25701.6|25681.6|25701.6|25681.6|25701.6|25681.6|1
1729005220000|2024-10-15 15:13:40|25702.6|25682.6|25702.6|25682.6|25702.6|25682.6|25701.6|25681.6|1
1729005230000|2024-10-15 15:13:50|||||||||1
1729005240000|2024-10-15 15:14:00|25701.1|25681.1|25702.6|25682.6|25703.6|25683.6|25700.1|25680.1|3
1729005250000|2024-10-15 15:14:10|25703.6|25683.6|25711.6|25691.6|25711.6|25691.6|25703.6|25683.6|3
1729005270000|2024-10-15 15:14:30|25710.1|25690.1|25710.1|25690.1|25710.1|25690.1|25710.1|25690.1|0
1729005290000|2024-10-15 15:14:50|25715.1|25695.1|25712.6|25692.6|25715.1|25695.1|25712.6|25692.6|14
1729005300000|2024-10-15 15:15:00|25715.6|25695.6|25711.6|25691.6|25716.6|25696.6|25711.6|25691.6|9
1729005310000|2024-10-15 15:15:10|25714.1|25694.1|25719.1|25699.1|25719.1|25699.1|25714.1|25694.1|3
1729005330000|2024-10-15 15:15:30|25718.1|25698.1|25716.6|25696.6|25719.1|25699.1|25716.6|25696.6|5
1729005340000|2024-10-15 15:15:40|25715.1|25695.1|25709.1|25689.1|25715.1|25695.1|25709.1|25689.1|2
1729005360000|2024-10-15 15:16:00|25706.6|25686.6|25706.6|25686.6|25706.6|25686.6|25706.6|25686.6|1
1729005370000|2024-10-15 15:16:10|||||||||1
1729005390000|2024-10-15 15:16:30|25701.6|25681.6|25701.6|25681.6|25701.6|25681.6|25701.6|25681.6|3
1729005400000|2024-10-15 15:16:40|||||||||1
1729005410000|2024-10-15 15:16:50|||||||||4
1729005420000|2024-10-15 15:17:00|25700.1|25680.1|25697.6|25677.6|25700.1|25680.1|25696.6|25676.6|8
1729005430000|2024-10-15 15:17:10|25699.1|25679.1|25699.1|25679.1|25699.1|25679.1|25699.1|25679.1|0
1729005440000|2024-10-15 15:17:20|25695.1|25675.1|25695.1|25675.1|25695.1|25675.1|25695.1|25675.1|1
1729005450000|2024-10-15 15:17:30|25696.1|25676.1|25700.1|25680.1|25700.1|25680.1|25696.1|25676.1|5
1729005460000|2024-10-15 15:17:40|||||||||4
1729005470000|2024-10-15 15:17:50|||||||||2
1729005480000|2024-10-15 15:18:00|25697.6|25677.6|25695.1|25675.1|25697.6|25677.6|25695.1|25675.1|4
1729005490000|2024-10-15 15:18:10|25692.6|25672.6|25692.6|25672.6|25692.6|25672.6|25692.6|25672.6|3
1729005500000|2024-10-15 15:18:20|||||||||1
1729005510000|2024-10-15 15:18:30|25693.6|25673.6|25695.1|25675.1|25695.1|25675.1|25693.6|25673.6|5
1729005520000|2024-10-15 15:18:40|25693.1|25673.1|25694.5|25674.5|25694.5|25674.5|25688.6|25668.6|34
1729005530000|2024-10-15 15:18:50|25696.1|25676.1|25685.1|25665.1|25697.6|25677.6|25685.1|25665.1|33
1729005540000|2024-10-15 15:19:00|25683.6|25663.6|25685.1|25665.1|25687.6|25667.6|25683.6|25663.6|7
1729005560000|2024-10-15 15:19:20|||||||||1
1729005570000|2024-10-15 15:19:30|25675.1|25655.1|25672.6|25652.6|25675.1|25655.1|25672.6|25652.6|10
1729005580000|2024-10-15 15:19:40|25671.1|25651.1|25667.6|25647.6|25671.1|25651.1|25667.6|25647.6|9
1729005600000|2024-10-15 15:20:00|25665.1|25645.1|25676.5|25656.5|25676.5|25656.5|25665.1|25645.1|16
1729005610000|2024-10-15 15:20:10|25681.1|25661.1|25681.1|25661.1|25681.1|25661.1|25681.1|25661.1|0
1729005620000|2024-10-15 15:20:20|25680.1|25660.1|25679.1|25659.1|25682.6|25662.6|25679.1|25659.1|2
1729005630000|2024-10-15 15:20:30|25682.6|25662.6|25679.1|25659.1|25682.6|25662.6|25679.1|25659.1|0
1729005650000|2024-10-15 15:20:50|25682.6|25662.6|25682.6|25662.6|25682.6|25662.6|25682.6|25662.6|0
1729005660000|2024-10-15 15:21:00|25681.6|25661.6|25680.1|25660.1|25681.6|25661.6|25680.1|25660.1|0
1729005680000|2024-10-15 15:21:20|25682.6|25662.6|25682.6|25662.6|25682.6|25662.6|25682.6|25662.6|2
1729005690000|2024-10-15 15:21:30|25685.1|25665.1|25690.1|25670.1|25690.1|25670.1|25685.1|25665.1|2
1729005700000|2024-10-15 15:21:40|25692|25672|25702.6|25682.6|25702.6|25682.6|25692|25672|5
1729005710000|2024-10-15 15:21:50|25704.1|25684.1|25706.1|25686.1|25706.1|25686.1|25704.1|25684.1|7
1729005720000|2024-10-15 15:22:00|25707.6|25687.6|25709.1|25689.1|25709.1|25689.1|25705.1|25685.1|3
1729005730000|2024-10-15 15:22:10|25708.1|25688.1|25706.6|25686.6|25708.1|25688.1|25705.1|25685.1|2
1729005750000|2024-10-15 15:22:30|||||||||2
1729005770000|2024-10-15 15:22:50|25707.6|25687.6|25706.6|25686.6|25707.6|25687.6|25706.6|25686.6|1
1729005780000|2024-10-15 15:23:00|||||||||1
1729005790000|2024-10-15 15:23:10|25710.1|25690.1|25723.6|25703.6|25723.6|25703.6|25707.6|25687.6|11
1729005800000|2024-10-15 15:23:20|25725.1|25705.1|25730.1|25710.1|25730.1|25710.1|25725.1|25705.1|2
1729005810000|2024-10-15 15:23:30|25731.1|25711.1|25737.6|25717.6|25737.6|25717.6|25731.1|25711.1|3
1729005820000|2024-10-15 15:23:40|25738.6|25718.6|25741.1|25721.1|25741.1|25721.1|25737.6|25717.6|5
1729005830000|2024-10-15 15:23:50|25745.1|25725.1|25758.6|25738.6|25758.6|25738.6|25745.1|25725.1|13
1729005840000|2024-10-15 15:24:00|||||||||27
1729005850000|2024-10-15 15:24:10|25757.6|25737.6|25756.1|25736.1|25757.6|25737.6|25756.1|25736.1|1
1729005860000|2024-10-15 15:24:20|25757.6|25737.6|25758.6|25738.6|25758.6|25738.6|25757.6|25737.6|3
1729005870000|2024-10-15 15:24:30|25757.6|25737.6|25757.6|25737.6|25757.6|25737.6|25757.6|25737.6|1
1729005880000|2024-10-15 15:24:40|25759.5|25739.5|25759.5|25739.5|25759.5|25739.5|25759.5|25739.5|0
1729005890000|2024-10-15 15:24:50|25762.6|25742.6|25762.6|25742.6|25762.6|25742.6|25762.6|25742.6|1
1729005900000|2024-10-15 15:25:00|25761.1|25741.1|25762.6|25742.6|25764.5|25744.5|25761.1|25741.1|3
1729005910000|2024-10-15 15:25:10|25761.1|25741.1|25761.1|25741.1|25761.1|25741.1|25761.1|25741.1|1
1729005920000|2024-10-15 15:25:20|25760.1|25740.1|25768.6|25748.6|25768.6|25748.6|25760.1|25740.1|6
1729005930000|2024-10-15 15:25:30|25769.5|25749.5|25769.5|25749.5|25769.5|25749.5|25769.5|25749.5|2
1729005940000|2024-10-15 15:25:40|25771.1|25751.1|25771.1|25751.1|25771.1|25751.1|25771.1|25751.1|2
1729005950000|2024-10-15 15:25:50|||||||||1
1729005960000|2024-10-15 15:26:00|25772.6|25752.6|25782|25762|25788|25762|25772.6|25748|15
1729005970000|2024-10-15 15:26:10|25785.1|25765.1|25786|25766|25786|25766|25785.1|25765.1|5
1729005980000|2024-10-15 15:26:20|||||||||1
1729005990000|2024-10-15 15:26:30|25787.6|25767.6|25786|25766|25787.6|25767.6|25786|25766|0
1729006000000|2024-10-15 15:26:40|25784.5|25764.5|25787.6|25747.6|25787.6|25764.5|25782.6|25747.6|6
1729006010000|2024-10-15 15:26:50|25786.6|25746.6|25780.5|25740.5|25786.6|25746.6|25780.5|25740.5|1
1729006020000|2024-10-15 15:27:00|25766|25746|25763.5|25743.5|25770.5|25750.5|25763.5|25743.5|0
1729006030000|2024-10-15 15:27:10|25762.6|25742.6|25761.6|25741.6|25762.6|25742.6|25761.6|25741.6|4
1729006040000|2024-10-15 15:27:20|25757.6|25737.6|25747.6|25727.6|25757.6|25737.6|25747.6|25727.6|5
1729006050000|2024-10-15 15:27:30|25745.1|25725.1|25745.1|25725.1|25745.1|25725.1|25745.1|25725.1|1
1729006060000|2024-10-15 15:27:40|25746.6|25726.6|25748.5|25728.5|25748.5|25728.5|25746.6|25726.6|1
1729006080000|2024-10-15 15:28:00|25750.1|25730.1|25750.1|25730.1|25750.1|25730.1|25750.1|25730.1|1
1729006110000|2024-10-15 15:28:30|25746.6|25726.6|25746.6|25726.6|25746.6|25726.6|25746.6|25726.6|3
1729006160000|2024-10-15 15:29:20|25744.7|25724.7|25742.2|25722.2|25744.7|25724.7|25742.2|25722.2|3
1729006170000|2024-10-15 15:29:30|25737.2|25717.2|25737.2|25717.2|25737.2|25717.2|25737.2|25717.2|4
1729006180000|2024-10-15 15:29:40|25736.6|25716.6|25736.6|25716.6|25736.6|25716.6|25736.6|25716.6|0
1729006190000|2024-10-15 15:29:50|25737.6|25717.6|25737.6|25717.6|25737.6|25717.6|25737.6|25717.6|1
1729006210000|2024-10-15 15:30:10|25740.1|25720.1|25743.1|25723.1|25743.1|25723.1|25740.1|25720.1|6
1729006220000|2024-10-15 15:30:20|25748|25728|25754.1|25734.1|25754.1|25734.1|25748|25728|0
1729006230000|2024-10-15 15:30:30|25757.6|25737.6|25762.6|25742.6|25762.6|25742.6|25757.6|25737.6|8
1729006240000|2024-10-15 15:30:40|25764.1|25744.1|25764.1|25744.1|25764.1|25744.1|25764.1|25744.1|1
1729006250000|2024-10-15 15:30:50|25765.1|25745.1|25765.1|25745.1|25765.1|25745.1|25765.1|25745.1|1
1729006270000|2024-10-15 15:31:10|25763.1|25743.1|25758.1|25738.1|25763.1|25743.1|25758.1|25738.1|3
1729006280000|2024-10-15 15:31:20|25752.6|25732.6|25751.6|25731.6|25752.6|25732.6|25751.6|25731.6|4
1729006320000|2024-10-15 15:32:00|25749.1|25729.1|25749.1|25729.1|25749.1|25729.1|25749.1|25729.1|0
1729006330000|2024-10-15 15:32:10|25747.6|25727.6|25747.6|25727.6|25747.6|25727.6|25747.6|25727.6|0
1729006340000|2024-10-15 15:32:20|25749.1|25729.1|25749.1|25729.1|25749.1|25729.1|25749.1|25729.1|0
1729006350000|2024-10-15 15:32:30|||||||||4
1729006370000|2024-10-15 15:32:50|25750.1|25730.1|25751.6|25731.6|25751.6|25731.6|25750.1|25730.1|0
1729006390000|2024-10-15 15:33:10|||||||||1
1729006400000|2024-10-15 15:33:20|25756.6|25736.6|25756.6|25736.6|25756.6|25736.6|25756.6|25736.6|2
1729006410000|2024-10-15 15:33:30|25762.6|25742.6|25766.6|25746.6|25766.6|25746.6|25762.6|25742.6|2
1729006420000|2024-10-15 15:33:40|||||||||3
1729006440000|2024-10-15 15:34:00|25768.1|25748.1|25768.1|25748.1|25768.1|25748.1|25768.1|25748.1|0
1729006450000|2024-10-15 15:34:10|25769.7|25749.7|25773.1|25753.1|25775.1|25755.1|25769.7|25749.7|12
1729006470000|2024-10-15 15:34:30|25770.1|25750.1|25769.1|25729.1|25770.1|25750.1|25764.1|25729.1|2
1729006480000|2024-10-15 15:34:40|25750.6|25730.6|25749.7|25729.7|25750.6|25730.6|25749.7|25729.7|1
1729006490000|2024-10-15 15:34:50|25749.1|25729.1|25746.6|25726.6|25750.6|25730.6|25746.6|25726.6|0
1729006500000|2024-10-15 15:35:00|25749.1|25729.1|25749.1|25729.1|25749.1|25729.1|25749.1|25729.1|3
1729006510000|2024-10-15 15:35:10|||||||||1
1729006520000|2024-10-15 15:35:20|||||||||7
1729006530000|2024-10-15 15:35:30|25744.1|25724.1|25742.6|25722.6|25744.1|25724.1|25742.6|25722.6|3
1729006540000|2024-10-15 15:35:40|25741.6|25721.6|25758.5|25738.5|25758.5|25738.5|25741|25721|15
1729006550000|2024-10-15 15:35:50|25762.6|25742.6|25762.6|25742.6|25762.6|25742.6|25762.6|25742.6|0
1729006570000|2024-10-15 15:36:10|25761.6|25741.6|25758.5|25738.5|25761.6|25741.6|25758.5|25738.5|3
1729006620000|2024-10-15 15:37:00|||||||||1
1729006630000|2024-10-15 15:37:10|25756.6|25736.6|25750.1|25730.1|25756.6|25736.6|25750.1|25730.1|5
1729006640000|2024-10-15 15:37:20|25748.5|25728.5|25747.6|25727.6|25748.5|25728.5|25747.6|25727.6|1
1729006660000|2024-10-15 15:37:40|25746|25726|25746|25726|25746|25726|25746|25726|0
1729006670000|2024-10-15 15:37:50|25735.5|25715.5|25735.5|25715.5|25735.5|25715.5|25735.5|25715.5|2
1729006680000|2024-10-15 15:38:00|25728|25708|25728|25708|25728|25708|25728|25708|1
1729006690000|2024-10-15 15:38:10|25726.5|25706.5|25719.1|25699.1|25726.5|25706.5|25719.1|25699.1|13
1729006710000|2024-10-15 15:38:30|25720.1|25700.1|25720.1|25700.1|25720.1|25700.1|25720.1|25700.1|0
1729006720000|2024-10-15 15:38:40|25719.1|25699.1|25717.6|25697.6|25719.1|25699.1|25717.6|25697.6|0
1729006730000|2024-10-15 15:38:50|25716|25696|25715.1|25695.1|25716|25696|25715.1|25695.1|0
1729006740000|2024-10-15 15:39:00|25714.1|25694.1|25714.1|25694.1|25714.1|25694.1|25714.1|25694.1|3
1729006760000|2024-10-15 15:39:20|25709.1|25689.1|25706.6|25686.6|25709.1|25689.1|25706.6|25686.6|3
1729006770000|2024-10-15 15:39:30|25702.6|25682.6|25696.6|25676.6|25702.6|25682.6|25696.6|25676.6|4
1729006780000|2024-10-15 15:39:40|25702.6|25682.6|25704.5|25684.5|25704.5|25684.5|25702.6|25682.6|1
1729006790000|2024-10-15 15:39:50|25703.5|25683.5|25702.6|25682.6|25703.5|25683.5|25702.6|25682.6|0
1729006810000|2024-10-15 15:40:10|25700.1|25680.1|25700.1|25680.1|25702.6|25682.6|25700.1|25680.1|1
1729006840000|2024-10-15 15:40:40|25699.1|25679.1|25701|25681|25701|25681|25696|25676|4
1729006850000|2024-10-15 15:40:50|25702.6|25682.6|25695.1|25675.1|25702.6|25682.6|25695.1|25675.1|13
1729006860000|2024-10-15 15:41:00|25696|25676|25711|25691|25711|25691|25696|25676|3
1729006870000|2024-10-15 15:41:10|25710.1|25690.1|25708.5|25688.5|25710.1|25690.1|25708.5|25688.5|1
1729006880000|2024-10-15 15:41:20|25707.6|25687.6|25707.6|25687.6|25707.6|25687.6|25707.6|25687.6|4
1729006890000|2024-10-15 15:41:30|25708.5|25688.5|25707.6|25687.6|25708.5|25688.5|25707.6|25687.6|3
1729006900000|2024-10-15 15:41:40|25708.5|25688.5|25712.6|25692.6|25712.6|25692.6|25707.6|25687.6|3
1729006920000|2024-10-15 15:42:00|25711.6|25691.6|25712.6|25692.6|25712.6|25692.6|25710.1|25690.1|0
1729006930000|2024-10-15 15:42:10|25710.1|25690.1|25707.6|25687.6|25710.1|25690.1|25707.6|25687.6|3
1729006940000|2024-10-15 15:42:20|25705.1|25685.1|25702.6|25682.6|25705.1|25685.1|25702.6|25682.6|1
1729006950000|2024-10-15 15:42:30|||||||||2
1729006970000|2024-10-15 15:42:50|25705.1|25685.1|25705.1|25685.1|25705.1|25685.1|25705.1|25685.1|2
1729006990000|2024-10-15 15:43:10|25712.6|25692.6|25712.6|25692.6|25712.6|25692.6|25712.6|25692.6|1
1729007010000|2024-10-15 15:43:30|25715.6|25695.6|25719.1|25699.1|25730.6|25699.1|25715.6|25690.6|4
1729007020000|2024-10-15 15:43:40|25716.6|25696.6|25707.6|25687.6|25716.6|25696.6|25707.6|25687.6|2
1729007030000|2024-10-15 15:43:50|25705.1|25685.1|25722.6|25702.6|25722.6|25702.6|25705.1|25685.1|3
1729007040000|2024-10-15 15:44:00|25721.6|25701.6|25725.1|25705.1|25725.1|25705.1|25720.1|25700.1|2
1729007050000|2024-10-15 15:44:10|25730.1|25710.1|25730.1|25710.1|25730.1|25710.1|25730.1|25710.1|2
1729007060000|2024-10-15 15:44:20|25734.5|25714.5|25734.1|25714.1|25736|25716|25734.1|25714.1|4
1729007070000|2024-10-15 15:44:30|25732.6|25712.6|25732.6|25712.6|25732.6|25712.6|25732.6|25712.6|1
1729007080000|2024-10-15 15:44:40|25733.5|25713.5|25733.5|25713.5|25733.5|25713.5|25733.5|25713.5|0
1729007090000|2024-10-15 15:44:50|25732.6|25712.6|25732.6|25712.6|25732.6|25712.6|25732.6|25712.6|0
1729007100000|2024-10-15 15:45:00|25735.1|25715.1|25732.6|25712.6|25735.1|25715.1|25732.6|25712.6|0
1729007110000|2024-10-15 15:45:10|||||||||4
1729007120000|2024-10-15 15:45:20|25733.5|25713.5|25733.5|25713.5|25733.5|25713.5|25733.5|25713.5|1
1729007140000|2024-10-15 15:45:40|25735.1|25715.1|25735.1|25715.1|25735.1|25715.1|25735.1|25715.1|0
1729007150000|2024-10-15 15:45:50|25731.6|25711.6|25715.1|25695.1|25731.6|25711.6|25715.1|25695.1|8
1729007160000|2024-10-15 15:46:00|25714.1|25694.1|25712.6|25692.6|25724.1|25694.5|25711.6|25682.6|4
1729007170000|2024-10-15 15:46:10|25708.5|25688.5|25708.5|25688.5|25708.5|25688.5|25708.5|25688.5|2
1729007180000|2024-10-15 15:46:20|||||||||1
1729007190000|2024-10-15 15:46:30|||||||||1
1729007200000|2024-10-15 15:46:40|25710.1|25690.1|25712.6|25692.6|25712.6|25692.6|25709.1|25689.1|10
1729007210000|2024-10-15 15:46:50|||||||||2
1729007230000|2024-10-15 15:47:10|25713.5|25693.5|25712.6|25692.6|25716|25696|25712.6|25692.6|1
1729007240000|2024-10-15 15:47:20|25710.1|25690.1|25703.5|25683.5|25710.1|25690.1|25702.6|25682.6|4
1729007250000|2024-10-15 15:47:30|25702.6|25682.6|25701|25681|25702.6|25682.6|25701|25681|2
1729007260000|2024-10-15 15:47:40|25698.5|25678.5|25697.6|25677.6|25702.6|25682.6|25697.6|25677.6|1
1729007280000|2024-10-15 15:48:00|25700.1|25680.1|25700.1|25680.1|25700.1|25680.1|25700.1|25680.1|0
1729007290000|2024-10-15 15:48:10|25702.6|25682.6|25708.5|25688.5|25708.5|25688.5|25702.6|25682.6|5
1729007300000|2024-10-15 15:48:20|25710.1|25690.1|25720.1|25700.1|25720.1|25700.1|25710.1|25690.1|3
1729007320000|2024-10-15 15:48:40|25721|25701|25722.6|25702.6|25722.6|25702.6|25721|25701|2
1729007330000|2024-10-15 15:48:50|25720.1|25700.1|25721|25701|25721|25701|25720.1|25700.1|7
1729007340000|2024-10-15 15:49:00|25723.5|25703.5|25729.5|25709.5|25734.5|25709.5|25723.5|25694.5|9
1729007350000|2024-10-15 15:49:10|25728.5|25708.5|25727.6|25707.6|25728.5|25708.5|25727.6|25707.6|0
1729007360000|2024-10-15 15:49:20|25729.5|25709.5|25729.5|25709.5|25729.5|25709.5|25729.5|25709.5|0
1729007370000|2024-10-15 15:49:30|25728.5|25708.5|25726|25706|25728.5|25708.5|25726|25706|5
1729007380000|2024-10-15 15:49:40|25728.5|25708.5|25728.5|25708.5|25728.5|25708.5|25728.5|25708.5|0
1729007390000|2024-10-15 15:49:50|25731|25711|25735.1|25715.1|25735.1|25715.1|25731|25711|4
1729007400000|2024-10-15 15:50:00|25734.1|25714.1|25734.1|25714.1|25734.1|25714.1|25734.1|25714.1|3
1729007410000|2024-10-15 15:50:10|25732.6|25712.6|25732.6|25712.6|25732.6|25712.6|25732.6|25712.6|1
1729007430000|2024-10-15 15:50:30|25731|25711|25731|25711|25731|25711|25731|25711|0
1729007440000|2024-10-15 15:50:40|25732|25712|25740.1|25720.1|25740.1|25720.1|25732|25712|6
1729007450000|2024-10-15 15:50:50|25741|25721|25746|25726|25747|25727|25741|25721|4
1729007460000|2024-10-15 15:51:00|25747|25727|25747|25727|25747|25727|25747|25727|1
1729007470000|2024-10-15 15:51:10|25746|25726|25746|25726|25746|25726|25746|25726|5
1729007490000|2024-10-15 15:51:30|25745.1|25725.1|25745.1|25725.1|25745.1|25725.1|25745.1|25725.1|0
1729007530000|2024-10-15 15:52:10|25742.6|25722.6|25742.6|25722.6|25742.6|25722.6|25742.6|25722.6|6
1729007540000|2024-10-15 15:52:20|25741.6|25721.6|25740.1|25720.1|25741.6|25721.6|25740.1|25720.1|0
1729007560000|2024-10-15 15:52:40|25742.6|25722.6|25735.1|25715.1|25745.1|25725.1|25735.1|25715.1|11
1729007570000|2024-10-15 15:52:50|25734.1|25714.1|25732.6|25712.6|25734.1|25714.1|25732.6|25712.6|5
1729007590000|2024-10-15 15:53:10|25731|25711|25730.1|25710.1|25731|25711|25730.1|25710.1|5
1729007600000|2024-10-15 15:53:20|||||||||4
1729007620000|2024-10-15 15:53:40|25729.1|25709.1|25730.1|25710.1|25730.1|25710.1|25729.1|25709.1|2
1729007640000|2024-10-15 15:54:00|25729.1|25709.1|25730.1|25710.1|25730.1|25710.1|25727.6|25707.6|7
1729007650000|2024-10-15 15:54:10|25731.6|25711.6|25726.6|25706.6|25731.6|25711.6|25726.6|25706.6|4
1729007660000|2024-10-15 15:54:20|25727.6|25707.6|25715.1|25695.1|25727.6|25707.6|25715.1|25695.1|4
1729007670000|2024-10-15 15:54:30|25722.6|25682.6|25722.6|25682.6|25722.6|25682.6|25722.6|25682.6|0
1729007680000|2024-10-15 15:54:40|25707.6|25687.6|25707.6|25687.6|25707.6|25687.6|25707.6|25687.6|1
1729007690000|2024-10-15 15:54:50|25711|25691|25711|25691|25711|25691|25711|25691|2
1729007720000|2024-10-15 15:55:20|25712|25692|25715.1|25695.1|25715.1|25695.1|25711|25691|4
1729007740000|2024-10-15 15:55:40|25714.1|25694.1|25716.6|25696.6|25716.6|25696.6|25712.6|25692.6|2
1729007770000|2024-10-15 15:56:10|25715.1|25695.1|25709.1|25689.1|25715.1|25695.1|25709.1|25689.1|3
1729007780000|2024-10-15 15:56:20|25707.6|25687.6|25701.6|25681.6|25707.6|25687.6|25701.6|25681.6|8
1729007790000|2024-10-15 15:56:30|||||||||3
1729007800000|2024-10-15 15:56:40|25702.6|25682.6|25702.6|25682.6|25702.6|25682.6|25702.6|25682.6|1
1729007810000|2024-10-15 15:56:50|25704.1|25684.1|25707.6|25687.6|25707.6|25687.6|25704.1|25684.1|2
1729007820000|2024-10-15 15:57:00|25710.1|25690.1|25710.1|25690.1|25710.1|25690.1|25710.1|25690.1|0
1729007830000|2024-10-15 15:57:10|25710|25690|25716.6|25696.6|25716.6|25696.6|25710|25690|6
1729007860000|2024-10-15 15:57:40|25717.5|25697.5|25716.6|25696.6|25717.5|25697.5|25716.6|25696.6|0
1729007870000|2024-10-15 15:57:50|25719.1|25699.1|25719.1|25699.1|25719.1|25699.1|25719.1|25699.1|1
1729007880000|2024-10-15 15:58:00|25715|25695|25716|25696|25716|25696|25715|25695|4
1729007900000|2024-10-15 15:58:20|25715|25695|25715|25695|25715|25695|25715|25695|3
1729007910000|2024-10-15 15:58:30|25711.6|25691.6|25711.6|25691.6|25711.6|25691.6|25711.6|25691.6|3
1729007920000|2024-10-15 15:58:40|25710.6|25690.6|25709.1|25689.1|25710.6|25690.6|25709.1|25689.1|3
1729007930000|2024-10-15 15:58:50|25707.5|25687.5|25709.5|25689.5|25709.5|25689.5|25707.5|25687.5|2
1729007940000|2024-10-15 15:59:00|25711|25691|25707.1|25687.1|25712.5|25692.5|25707.1|25687.1|17
1729007950000|2024-10-15 15:59:10|25702.1|25682.1|25702.1|25682.1|25702.1|25682.1|25702.1|25682.1|0
1729007960000|2024-10-15 15:59:20|25699.1|25679.1|25699.1|25679.1|25699.1|25679.1|25699.1|25679.1|2
1729007970000|2024-10-15 15:59:30|25700|25680|25700|25680|25700|25680|25700|25680|6
1729007980000|2024-10-15 15:59:40|25698.5|25678.5|25695|25675|25698.5|25678.5|25695|25675|6
1729007990000|2024-10-15 15:59:50|||||||||1
1729008000000|2024-10-15 16:00:00|25696.6|25676.6|25698.5|25678.5|25698.5|25678.5|25696.6|25676.6|2
1729008010000|2024-10-15 16:00:10|25697.5|25677.5|25700|25680|25700|25680|25697.5|25677.5|6
1729008020000|2024-10-15 16:00:20|25698.5|25678.5|25697.5|25677.5|25700|25680|25697.5|25677.5|4
1729008040000|2024-10-15 16:00:40|25695|25675|25695|25675|25695|25675|25695|25675|0
1729008060000|2024-10-15 16:01:00|25697.5|25677.5|25692.5|25672.5|25697.5|25677.5|25692.5|25672.5|12
1729008070000|2024-10-15 16:01:10|25687.5|25667.5|25690|25670|25690|25670|25687.5|25667.5|6
1729008080000|2024-10-15 16:01:20|25695|25675|25695|25675|25695|25675|25695|25675|2
1729008090000|2024-10-15 16:01:30|25696|25676|25697.5|25677.5|25697.5|25677.5|25696|25676|2
1729008100000|2024-10-15 16:01:40|||||||||5
1729008120000|2024-10-15 16:02:00|25698.5|25678.5|25697.5|25677.5|25698.5|25678.5|25697.5|25677.5|7
1729008130000|2024-10-15 16:02:10|25698.5|25678.5|25698.5|25678.5|25698.5|25678.5|25698.5|25678.5|2
1729008150000|2024-10-15 16:02:30|25697.5|25677.5|25697.5|25677.5|25697.5|25677.5|25697.5|25677.5|28
1729008160000|2024-10-15 16:02:40|25698.5|25678.5|25699.5|25679.5|25699.5|25679.5|25698.5|25678.5|69
1729008180000|2024-10-15 16:03:00|25698.5|25678.5|25698.5|25678.5|25698.5|25678.5|25698.5|25678.5|13
1729008190000|2024-10-15 16:03:10|25701|25681|25701|25681|25701|25681|25701|25681|12
1729008200000|2024-10-15 16:03:20|||||||||10
1729008210000|2024-10-15 16:03:30|||||||||5
1729008220000|2024-10-15 16:03:40|||||||||3
1729008240000|2024-10-15 16:04:00|25699.1|25679.1|25679.6|25659.6|25699.1|25679.1|25679.6|25659.6|11
1729008250000|2024-10-15 16:04:10|25676.6|25656.6|25678.5|25658.5|25678.5|25658.5|25676.6|25656.6|5
1729008260000|2024-10-15 16:04:20|25680|25660|25655|25635|25680|25660|25655|25635|27
1729008270000|2024-10-15 16:04:30|25656|25636|25660|25640|25660|25640|25656|25636|1
1729008280000|2024-10-15 16:04:40|25661|25641|25661|25641|25661|25641|25661|25641|1
1729008290000|2024-10-15 16:04:50|25662|25642|25663.5|25643.5|25663.5|25643.5|25662|25642|6
1729008300000|2024-10-15 16:05:00|25667.5|25647.5|25665|25645|25667.5|25647.5|25663.5|25643.5|3
1729008320000|2024-10-15 16:05:20|25667.5|25647.5|25672|25652|25672|25652|25667.5|25647.5|5
1729008330000|2024-10-15 16:05:30|25675|25655|25646.6|25626.6|25675|25655|25646.6|25626.6|6
1729008340000|2024-10-15 16:05:40|||||||||6
1729008350000|2024-10-15 16:05:50|25649.6|25629.6|25652.5|25632.5|25652.5|25632.5|25649.6|25629.6|2
1729008360000|2024-10-15 16:06:00|25653.5|25633.5|25655|25635|25655|25635|25653.5|25633.5|0
1729008370000|2024-10-15 16:06:10|25656.6|25636.6|25660|25640|25660|25640|25656.6|25636.6|3
1729008390000|2024-10-15 16:06:30|25656|25636|25655|25635|25656|25636|25655|25635|2
1729008400000|2024-10-15 16:06:40|25654.1|25634.1|25654.1|25634.1|25654.1|25634.1|25654.1|25634.1|1
1729008410000|2024-10-15 16:06:50|25653.1|25633.1|25653.1|25633.1|25653.1|25633.1|25653.1|25633.1|0
1729008420000|2024-10-15 16:07:00|25650|25630|25652.5|25632.5|25652.5|25632.5|25650|25630|1
1729008430000|2024-10-15 16:07:10|25650|25630|25650|25630|25650|25630|25650|25630|3
1729008440000|2024-10-15 16:07:20|25644.1|25624.1|25644.1|25624.1|25644.1|25624.1|25644.1|25624.1|2
1729008460000|2024-10-15 16:07:40|25637.5|25617.5|25625|25605|25637.5|25617.5|25625|25605|9
1729008490000|2024-10-15 16:08:10|25627|25607|25635|25615|25637.5|25617.5|25627|25607|3
1729008500000|2024-10-15 16:08:20|25637|25617|25638.5|25618.5|25638.5|25618.5|25637|25617|0
1729008520000|2024-10-15 16:08:40|25636|25616|25636|25616|25636|25616|25636|25616|4
1729008530000|2024-10-15 16:08:50|25637.5|25617.5|25638.5|25618.5|25638.5|25618.5|25637.5|25617.5|1
1729008540000|2024-10-15 16:09:00|25641|25621|25647|25627|25647|25627|25641|25621|1
1729008550000|2024-10-15 16:09:10|25648.5|25628.5|25648.5|25628.5|25648.5|25628.5|25648.5|25628.5|0
1729008560000|2024-10-15 16:09:20|25647.5|25627.5|25647.5|25627.5|25647.5|25627.5|25647.5|25627.5|0
1729008570000|2024-10-15 16:09:30|25646|25626|25646|25626|25646|25626|25646|25626|0
1729008600000|2024-10-15 16:10:00|25644.1|25624.1|25645|25625|25645|25625|25641.6|25621.6|5
1729008610000|2024-10-15 16:10:10|||||||||1
1729008620000|2024-10-15 16:10:20|25643.5|25623.5|25642.5|25622.5|25643.5|25623.5|25642.5|25622.5|1
1729008630000|2024-10-15 16:10:30|25641|25621|25633.7|25613.7|25643.5|25623.5|25633.7|25613.7|5
1729008640000|2024-10-15 16:10:40|25631.6|25611.6|25636.6|25616.6|25636.6|25616.6|25630|25610|2
1729008660000|2024-10-15 16:11:00|25637.5|25617.5|25640|25620|25641|25621|25637.5|25617.5|15
1729008670000|2024-10-15 16:11:10|||||||||1
1729008690000|2024-10-15 16:11:30|25638.5|25618.5|25638.5|25618.5|25638.5|25618.5|25638.5|25618.5|0
1729008700000|2024-10-15 16:11:40|25640|25620|25652.9|25612.9|25652.9|25622|25640|25612.9|1
1729008710000|2024-10-15 16:11:50|25642|25622|25648.5|25628.5|25648.5|25628.5|25642|25622|2
1729008720000|2024-10-15 16:12:00|25646|25626|25642.5|25622.5|25646|25626|25642.5|25622.5|0
1729008730000|2024-10-15 16:12:10|25636.6|25616.6|25632.5|25612.5|25636.6|25616.6|25632.5|25612.5|5
1729008740000|2024-10-15 16:12:20|25635|25615|25632.5|25612.5|25635|25615|25632.5|25612.5|0
1729008750000|2024-10-15 16:12:30|25631|25611|25631|25611|25631|25611|25631|25611|0
1729008760000|2024-10-15 16:12:40|25632|25612|25631|25611|25633.5|25613.5|25631|25611|0
1729008770000|2024-10-15 16:12:50|25630|25610|25630|25610|25630|25610|25630|25610|0
1729008780000|2024-10-15 16:13:00|25628.5|25608.5|25620|25600|25628.5|25608.5|25616.6|25596.6|11
1729008800000|2024-10-15 16:13:20|25617.5|25597.5|25621|25601|25621|25601|25616.6|25596.6|6
1729008810000|2024-10-15 16:13:30|25625|25605|25630|25610|25630|25610|25625|25605|3
1729008820000|2024-10-15 16:13:40|25631.6|25611.6|25633.5|25613.5|25633.5|25613.5|25631.6|25611.6|3
1729008830000|2024-10-15 16:13:50|25636.6|25616.6|25637.5|25617.5|25637.5|25617.5|25636.6|25616.6|2
1729008900000|2024-10-15 16:15:00|25635|25615|25620|25600|25636.6|25616.6|25619.1|25599.1|11
1729008910000|2024-10-15 16:15:10|25622|25602|25626|25606|25626|25606|25622|25602|0
1729008920000|2024-10-15 16:15:20|25625|25605|25623.5|25603.5|25625|25605|25623.5|25603.5|6
1729008930000|2024-10-15 16:15:30|25622|25602|25621|25601|25622|25602|25621|25601|1
1729008950000|2024-10-15 16:15:50|25623.5|25603.5|25637.5|25617.5|25637.5|25617.5|25623.5|25603.5|4
1729008960000|2024-10-15 16:16:00|25638.5|25618.5|25640.4|25620.4|25640.4|25620.4|25638.5|25618.5|1
1729008970000|2024-10-15 16:16:10|25643.5|25623.5|25650|25630|25650|25630|25643.5|25623.5|5
1729008980000|2024-10-15 16:16:20|25647.5|25627.5|25648.5|25628.5|25648.5|25628.5|25647.5|25627.5|1
1729009010000|2024-10-15 16:16:50|25650|25630|25650|25630|25650|25630|25650|25630|1
1729009020000|2024-10-15 16:17:00|25652.5|25632.5|25656|25636|25656|25636|25652|25632|5
1729009040000|2024-10-15 16:17:20|25657.5|25637.5|25657.5|25637.5|25658.5|25638.5|25655|25635|4
1729009050000|2024-10-15 16:17:30|25658.5|25638.5|25658.5|25638.5|25658.5|25638.5|25658.5|25638.5|2
1729009070000|2024-10-15 16:17:50|||||||||1
1729009080000|2024-10-15 16:18:00|25660|25640|25661|25641|25664.1|25644.1|25660|25640|3
1729009090000|2024-10-15 16:18:10|25664.1|25644.1|25664.1|25644.1|25664.1|25644.1|25662.5|25642.5|2
1729009100000|2024-10-15 16:18:20|25665|25645|25668.5|25648.5|25668.5|25648.5|25665|25645|11
1729009110000|2024-10-15 16:18:30|25673.5|25653.5|25671|25651|25675|25655|25671|25651|4
1729009120000|2024-10-15 16:18:40|25670|25650|25671|25651|25671|25651|25670|25650|1
1729009130000|2024-10-15 16:18:50|||||||||1
1729009140000|2024-10-15 16:19:00|||||||||3
1729009150000|2024-10-15 16:19:10|25672.5|25652.5|25672.5|25652.5|25672.5|25652.5|25672.5|25652.5|4
1729009160000|2024-10-15 16:19:20|25675|25655|25682|25662|25682|25662|25675|25655|5
1729009170000|2024-10-15 16:19:30|25685|25665|25683.5|25663.5|25688.5|25668.5|25682.5|25662.5|5
1729009180000|2024-10-15 16:19:40|25682.5|25662.5|25677.5|25657.5|25682.5|25662.5|25677.5|25657.5|8
1729009190000|2024-10-15 16:19:50|25676.6|25656.6|25675|25655|25680|25660|25675|25655|12
1729009200000|2024-10-15 16:20:00|25672.5|25652.5|25672.5|25652.5|25672.5|25652.5|25670|25650|5
1729009210000|2024-10-15 16:20:10|25675|25655|25670|25650|25675|25655|25670|25650|5
1729009220000|2024-10-15 16:20:20|25671.6|25651.6|25672.5|25652.5|25674.1|25654.1|25671.6|25651.6|2
1729009230000|2024-10-15 16:20:30|25670|25650|25670|25650|25670|25650|25670|25650|9
1729009240000|2024-10-15 16:20:40|25669.1|25649.1|25661.6|25641.6|25669.1|25649.1|25661.6|25641.6|1
1729009250000|2024-10-15 16:20:50|25662.5|25642.5|25662.5|25642.5|25662.5|25642.5|25662.5|25642.5|5
1729009260000|2024-10-15 16:21:00|25659.1|25639.1|25651|25631|25659.1|25639.1|25651|25631|6
1729009270000|2024-10-15 16:21:10|||||||||1
1729009280000|2024-10-15 16:21:20|25650|25630|25650|25630|25650|25630|25649.1|25629.1|1
1729009300000|2024-10-15 16:21:40|25648.1|25628.1|25649.1|25629.1|25649.1|25629.1|25648.1|25628.1|12
1729009310000|2024-10-15 16:21:50|25650|25630|25650|25630|25650|25630|25650|25630|1
1729009320000|2024-10-15 16:22:00|||||||||1
1729009330000|2024-10-15 16:22:10|25651.6|25631.6|25648.1|25628.1|25651.6|25631.6|25648.1|25628.1|4
1729009340000|2024-10-15 16:22:20|25646.6|25626.6|25636.6|25616.6|25646.6|25626.6|25634.1|25614.1|31
1729009350000|2024-10-15 16:22:30|25637.5|25617.5|25638.5|25618.5|25638.5|25618.5|25637.5|25617.5|2
1729009360000|2024-10-15 16:22:40|25641|25621|25647.5|25627.5|25647.5|25627.5|25641|25621|11
1729009370000|2024-10-15 16:22:50|25646|25626|25641|25621|25646.6|25626.6|25640|25620|3
1729009380000|2024-10-15 16:23:00|25642|25622|25627.5|25607.5|25648.5|25628.5|25627.5|25607.5|39
1729009390000|2024-10-15 16:23:10|25630|25610|25619.1|25599.1|25630|25610|25617.5|25597.5|23
1729009400000|2024-10-15 16:23:20|25617.5|25597.5|25622.5|25602.5|25622.5|25602.5|25610|25590|27
1729009410000|2024-10-15 16:23:30|25624.1|25604.1|25612.5|25592.5|25624.1|25604.1|25612.5|25592.5|13
1729009420000|2024-10-15 16:23:40|25605|25585|25600|25580|25605|25585|25597.5|25577.5|43
1729009430000|2024-10-15 16:23:50|25601.6|25581.6|25602.5|25582.5|25602.5|25582.5|25597.5|25577.5|31
1729009440000|2024-10-15 16:24:00|25600|25580|25598.1|25578.1|25605|25585|25598.1|25578.1|51
1729009450000|2024-10-15 16:24:10|25596.6|25576.6|25592.5|25572.5|25596.6|25576.6|25592.5|25572.5|30
1729009460000|2024-10-15 16:24:20|25594.1|25574.1|25586.6|25566.6|25595|25575|25586.6|25566.6|44
1729009470000|2024-10-15 16:24:30|25585|25565|25597.5|25577.5|25597.5|25577.5|25582.5|25562.5|40
1729009480000|2024-10-15 16:24:40|25601|25581|25602.5|25582.5|25602.5|25582.5|25601|25581|29
1729009490000|2024-10-15 16:24:50|25603.5|25583.5|25612.5|25592.5|25612.5|25592.5|25603.5|25583.5|61
1729009500000|2024-10-15 16:25:00|25614.1|25594.1|25616.6|25596.6|25616.6|25596.6|25612.5|25592.5|11
1729009510000|2024-10-15 16:25:10|25617.5|25597.5|25631.6|25611.6|25631.6|25611.6|25616.6|25596.6|7
1729009520000|2024-10-15 16:25:20|25635|25615|25635|25615|25635|25615|25635|25615|2
1729009530000|2024-10-15 16:25:30|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|1
1729009540000|2024-10-15 16:25:40|25640|25620|25642.5|25622.5|25642.5|25622.5|25640|25620|5
1729009550000|2024-10-15 16:25:50|25643.5|25623.5|25653.5|25633.5|25653.5|25633.5|25643.5|25623.5|32
1729009560000|2024-10-15 16:26:00|25644.3|25624.3|25626.6|25606.6|25644.3|25624.3|25626.6|25606.6|13
1729009580000|2024-10-15 16:26:20|25625|25605|25625|25605|25625|25605|25625|25605|1
1729009590000|2024-10-15 16:26:30|||||||||1
1729009600000|2024-10-15 16:26:40|25620|25600|25620|25600|25620|25600|25620|25600|1
1729009610000|2024-10-15 16:26:50|25615|25595|25615|25595|25615|25595|25615|25595|15
1729009630000|2024-10-15 16:27:10|25616|25596|25620|25600|25620|25600|25616|25596|0
1729009640000|2024-10-15 16:27:20|25622.5|25602.5|25621|25601|25624.1|25604.1|25620|25600|2
1729009650000|2024-10-15 16:27:30|25622|25602|25623.5|25603.5|25623.5|25603.5|25620|25600|1
1729009660000|2024-10-15 16:27:40|25622.5|25602.5|25620|25600|25623.5|25603.5|25620|25600|4
1729009680000|2024-10-15 16:28:00|||||||||2
1729009690000|2024-10-15 16:28:10|25625|25605|25625|25605|25625|25605|25625|25605|2
1729009700000|2024-10-15 16:28:20|||||||||1
1729009710000|2024-10-15 16:28:30|25626|25606|25616|25596|25626|25606|25616|25596|10
1729009720000|2024-10-15 16:28:40|25617|25597|25627.5|25607.5|25627.5|25607.5|25617|25597|4
1729009730000|2024-10-15 16:28:50|25626.6|25606.6|25630|25610|25630|25610|25625|25605|2
1729009740000|2024-10-15 16:29:00|||||||||1
1729009750000|2024-10-15 16:29:10|25629.1|25609.1|25626.6|25606.6|25629.1|25609.1|25626.6|25606.6|4
1729009760000|2024-10-15 16:29:20|25627.5|25607.5|25627.5|25607.5|25627.5|25607.5|25627.5|25607.5|3
1729009770000|2024-10-15 16:29:30|25629.1|25609.1|25640|25620|25640|25620|25629.1|25609.1|4
1729009780000|2024-10-15 16:29:40|25641|25621|25641|25621|25641|25621|25641|25621|0
1729009790000|2024-10-15 16:29:50|25642|25622|25646.5|25626.5|25648.5|25628.5|25642|25622|7
1729009800000|2024-10-15 16:30:00|25648.5|25628.5|25651|25631|25651|25631|25648.5|25628.5|1
1729009810000|2024-10-15 16:30:10|25650|25630|25647.5|25627.5|25650|25630|25647.5|25627.5|9
1729009830000|2024-10-15 16:30:30|25648.5|25628.5|25648.5|25628.5|25648.5|25628.5|25648.5|25628.5|1
1729009840000|2024-10-15 16:30:40|||||||||1
1729009850000|2024-10-15 16:30:50|25647|25627|25647|25627|25647|25627|25647|25627|2
1729009860000|2024-10-15 16:31:00|25648.5|25628.5|25648.5|25628.5|25648.5|25628.5|25646|25626|10
1729009870000|2024-10-15 16:31:10|25647.5|25627.5|25646|25626|25648.5|25628.5|25646|25626|0
1729009880000|2024-10-15 16:31:20|25648.5|25628.5|25649|25629|25649|25629|25647.5|25627.5|1
1729009890000|2024-10-15 16:31:30|25650|25630|25651|25631|25651|25631|25650|25630|1
1729009900000|2024-10-15 16:31:40|25649|25629|25649|25629|25650|25630|25649|25629|1
1729009910000|2024-10-15 16:31:50|25650|25630|25650|25630|25650|25630|25649|25629|1
1729009920000|2024-10-15 16:32:00|25651|25631|25651|25631|25651|25631|25651|25631|1
1729009930000|2024-10-15 16:32:10|25652|25632|25656|25636|25656|25636|25652|25632|4
1729009960000|2024-10-15 16:32:40|25655|25635|25660|25640|25662.5|25642.5|25655|25635|6
1729009970000|2024-10-15 16:32:50|25662.5|25642.5|25660|25640|25662.5|25642.5|25660|25640|1
1729010020000|2024-10-15 16:33:40|25661.5|25641.5|25660|25640|25661.5|25641.5|25660|25640|1
1729010040000|2024-10-15 16:34:00|25658.5|25638.5|25658.5|25638.5|25658.5|25638.5|25658.5|25638.5|0
1729010060000|2024-10-15 16:34:20|25661.5|25641.5|25661.5|25641.5|25661.5|25641.5|25661.5|25641.5|4
1729010070000|2024-10-15 16:34:30|25662.5|25642.5|25662.5|25642.5|25662.5|25642.5|25662.5|25642.5|1
1729010080000|2024-10-15 16:34:40|25664|25644|25662.5|25642.5|25664|25644|25662.5|25642.5|2
1729010090000|2024-10-15 16:34:50|||||||||1
1729010100000|2024-10-15 16:35:00|25659|25639|25657.5|25637.5|25659|25639|25657.5|25637.5|1
1729010110000|2024-10-15 16:35:10|25656.5|25636.5|25655|25635|25657.5|25637.5|25655|25635|2
1729010120000|2024-10-15 16:35:20|25656|25636|25660.4|25640.4|25660.4|25640.4|25656|25636|17
1729010130000|2024-10-15 16:35:30|25676|25636|25677.5|25637.5|25677.5|25646.5|25665|25636|8
1729010140000|2024-10-15 16:35:40|25676|25656|25681|25661|25681|25661|25676|25656|33
1729010150000|2024-10-15 16:35:50|25683.5|25663.5|25683.5|25663.5|25683.5|25663.5|25683.5|25663.5|0
1729010160000|2024-10-15 16:36:00|25685|25665|25680|25660|25685|25665|25680|25660|2
1729010170000|2024-10-15 16:36:10|25679|25659|25675.6|25655.6|25679|25659|25675.6|25655.6|1
1729010180000|2024-10-15 16:36:20|25675|25655|25675|25655|25675|25655|25675|25655|0
1729010200000|2024-10-15 16:36:40|25672.5|25652.5|25666.5|25646.5|25672.5|25652.5|25666.5|25646.5|5
1729010220000|2024-10-15 16:37:00|25668.1|25648.1|25671.5|25651.5|25671.5|25651.5|25668.1|25648.1|10
1729010230000|2024-10-15 16:37:10|||||||||8
1729010250000|2024-10-15 16:37:30|25673.1|25653.1|25673.1|25653.1|25673.1|25653.1|25673.1|25653.1|0
1729010260000|2024-10-15 16:37:40|25675|25655|25678.1|25658.1|25678.1|25658.1|25675|25655|0
1729010270000|2024-10-15 16:37:50|25679.6|25659.6|25682.5|25662.5|25682.5|25662.5|25679.6|25659.6|2
1729010280000|2024-10-15 16:38:00|||||||||5
1729010290000|2024-10-15 16:38:10|25683.5|25663.5|25682.5|25662.5|25683.5|25663.5|25682.5|25662.5|6
1729010300000|2024-10-15 16:38:20|||||||||2
1729010310000|2024-10-15 16:38:30|25683.5|25663.5|25683.5|25663.5|25683.5|25663.5|25683.5|25663.5|2
1729010320000|2024-10-15 16:38:40|25685|25665|25687.5|25667.5|25687.5|25667.5|25685|25665|1
1729010330000|2024-10-15 16:38:50|25689.4|25669.4|25689.4|25669.4|25689.4|25669.4|25689.4|25669.4|0
1729010340000|2024-10-15 16:39:00|25691|25671|25690|25670|25691|25671|25690|25670|3
1729010360000|2024-10-15 16:39:20|25688.5|25668.5|25687.5|25667.5|25688.5|25668.5|25687.5|25667.5|2
1729010390000|2024-10-15 16:39:50|||||||||2
1729010400000|2024-10-15 16:40:00|25680|25660|25680|25660|25680|25660|25680|25660|1
1729010410000|2024-10-15 16:40:10|25679|25659|25673.1|25653.1|25679|25659|25673.1|25653.1|4
1729010440000|2024-10-15 16:40:40|||||||||1
1729010460000|2024-10-15 16:41:00|||||||||1
1729010500000|2024-10-15 16:41:40|25675|25655|25679|25659|25679|25659|25675|25655|8
1729010520000|2024-10-15 16:42:00|25675.6|25655.6|25675.6|25655.6|25675.6|25655.6|25675.6|25655.6|5
1729010560000|2024-10-15 16:42:40|25673.6|25653.6|25669.6|25649.6|25673.6|25653.6|25669.6|25649.6|2
1729010570000|2024-10-15 16:42:50|25670.6|25650.6|25672.1|25652.1|25672.1|25652.1|25670.6|25650.6|0
1729010580000|2024-10-15 16:43:00|25671.1|25651.1|25666.5|25646.5|25671.1|25651.1|25666.5|25646.5|0
1729010600000|2024-10-15 16:43:20|25669|25649|25669|25649|25669|25649|25669|25649|2
1729010610000|2024-10-15 16:43:30|25670.6|25650.6|25672.5|25652.5|25672.5|25652.5|25670.6|25650.6|2
1729010620000|2024-10-15 16:43:40|25673.5|25653.5|25673.5|25653.5|25673.5|25653.5|25673.5|25653.5|1
1729010630000|2024-10-15 16:43:50|25675|25655|25674|25654|25676|25656|25674|25654|0
1729010640000|2024-10-15 16:44:00|25672.5|25652.5|25670|25650|25672.5|25652.5|25670|25650|2
1729010650000|2024-10-15 16:44:10|25667.5|25647.5|25670|25650|25670|25650|25667.5|25647.5|5
1729010670000|2024-10-15 16:44:30|25665.4|25645.4|25661.5|25641.5|25665.4|25645.4|25661.5|25641.5|1
1729010680000|2024-10-15 16:44:40|25658.5|25638.5|25659.4|25639.4|25659.4|25639.4|25658.5|25638.5|9
1729010690000|2024-10-15 16:44:50|25659|25639|25654|25634|25659|25639|25654|25634|5
1729010700000|2024-10-15 16:45:00|25655|25635|25650|25630|25655|25635|25650|25630|2
1729010710000|2024-10-15 16:45:10|25652.5|25632.5|25652.5|25632.5|25652.5|25632.5|25652.5|25632.5|2
1729010730000|2024-10-15 16:45:30|25650|25630|25650|25630|25650|25630|25650|25630|0
1729010740000|2024-10-15 16:45:40|25651|25631|25654|25634|25654|25634|25651|25631|1
1729010760000|2024-10-15 16:46:00|25655|25635|25656|25636|25656|25636|25655|25635|1
1729010770000|2024-10-15 16:46:10|25657.5|25637.5|25657.5|25637.5|25657.5|25637.5|25657.5|25637.5|0
1729010800000|2024-10-15 16:46:40|||||||||2
1729010810000|2024-10-15 16:46:50|25652.5|25632.5|25650|25630|25652.5|25632.5|25650|25630|1
1729010820000|2024-10-15 16:47:00|||||||||1
1729010830000|2024-10-15 16:47:10|25647.5|25627.5|25646|25626|25647.5|25627.5|25646|25626|0
1729010870000|2024-10-15 16:47:50|||||||||1
1729010890000|2024-10-15 16:48:10|25646.9|25626.9|25646.5|25626.5|25650|25630|25646.5|25626.5|1
1729010900000|2024-10-15 16:48:20|25649|25629|25647.5|25627.5|25649|25629|25646.5|25626.5|2
1729010930000|2024-10-15 16:48:50|25648.5|25628.5|25648.5|25628.5|25648.5|25628.5|25648.5|25628.5|0
1729010940000|2024-10-15 16:49:00|25646.5|25626.5|25646.5|25626.5|25646.5|25626.5|25646.5|25626.5|0
1729010950000|2024-10-15 16:49:10|25647.5|25627.5|25645|25625|25647.5|25627.5|25645|25625|12
1729010960000|2024-10-15 16:49:20|25643.5|25623.5|25643.5|25623.5|25643.5|25623.5|25643.5|25623.5|6
1729010970000|2024-10-15 16:49:30|||||||||1
1729010980000|2024-10-15 16:49:40|||||||||2
1729011000000|2024-10-15 16:50:00|25646|25626|25646|25626|25646|25626|25646|25626|1
1729011010000|2024-10-15 16:50:10|25643.5|25623.5|25643.5|25623.5|25643.5|25623.5|25643.5|25623.5|0
1729011020000|2024-10-15 16:50:20|25644.4|25624.4|25646|25626|25646|25626|25644.4|25624.4|0
1729011030000|2024-10-15 16:50:30|25645|25625|25645|25625|25646|25626|25645|25625|2
1729011040000|2024-10-15 16:50:40|25646|25626|25646|25626|25646|25626|25646|25626|1
1729011050000|2024-10-15 16:50:50|25645|25625|25645|25625|25645|25625|25645|25625|0
1729011060000|2024-10-15 16:51:00|25648.5|25628.5|25648.5|25628.5|25648.5|25628.5|25648.5|25628.5|2
1729011090000|2024-10-15 16:51:30|||||||||12
1729011100000|2024-10-15 16:51:40|25647.5|25627.5|25647.5|25627.5|25647.5|25627.5|25647.5|25627.5|0
1729011110000|2024-10-15 16:51:50|25646.5|25626.5|25648.5|25628.5|25648.5|25628.5|25646.5|25626.5|3
1729011120000|2024-10-15 16:52:00|25647.5|25627.5|25647.5|25627.5|25647.5|25627.5|25647.5|25627.5|0
1729011140000|2024-10-15 16:52:20|25646.5|25626.5|25646.5|25626.5|25646.5|25626.5|25646.5|25626.5|0
1729011160000|2024-10-15 16:52:40|25648.5|25628.5|25647.5|25627.5|25648.5|25628.5|25646.5|25626.5|6
1729011170000|2024-10-15 16:52:50|25646.5|25626.5|25646.5|25626.5|25646.5|25626.5|25646.5|25626.5|2
1729011180000|2024-10-15 16:53:00|25645|25625|25636.1|25616.1|25645|25625|25636.1|25616.1|10
1729011190000|2024-10-15 16:53:10|25629|25609|25629|25609|25630|25610|25625|25605|11
1729011200000|2024-10-15 16:53:20|25630|25610|25630|25610|25630|25610|25630|25610|1
1729011230000|2024-10-15 16:53:50|25631|25611|25629|25609|25631|25611|25629|25609|1
1729011240000|2024-10-15 16:54:00|25626|25606|25623.1|25603.1|25626|25606|25622.5|25602.5|2
1729011250000|2024-10-15 16:54:10|25622.5|25602.5|25623.5|25603.5|25623.5|25603.5|25621.5|25601.5|2
1729011260000|2024-10-15 16:54:20|25622.5|25602.5|25622.5|25602.5|25622.5|25602.5|25622.5|25602.5|2
1729011300000|2024-10-15 16:55:00|25624|25604|25621.5|25601.5|25624|25604|25621.5|25601.5|0
1729011310000|2024-10-15 16:55:10|25620|25600|25616|25596|25620|25600|25616|25596|3
1729011320000|2024-10-15 16:55:20|||||||||1
1729011330000|2024-10-15 16:55:30|25614|25594|25610|25590|25614|25594|25609|25589|9
1729011340000|2024-10-15 16:55:40|25609|25589|25609|25589|25609|25589|25609|25589|7
1729011350000|2024-10-15 16:55:50|25606.5|25586.5|25609|25589|25610|25590|25606.5|25586.5|0
1729011370000|2024-10-15 16:56:10|25610|25590|25613.5|25593.5|25613.5|25593.5|25610|25590|2
1729011380000|2024-10-15 16:56:20|25616|25596|25616|25596|25616|25596|25616|25596|3
1729011400000|2024-10-15 16:56:40|25618.5|25598.5|25618.5|25598.5|25618.5|25598.5|25618.5|25598.5|1
1729011410000|2024-10-15 16:56:50|||||||||1
1729011420000|2024-10-15 16:57:00|25617.5|25597.5|25615|25595|25617.5|25597.5|25615|25595|2
1729011460000|2024-10-15 16:57:40|25613.5|25593.5|25610.6|25590.6|25613.5|25593.5|25610.6|25590.6|1
1729011470000|2024-10-15 16:57:50|25610|25590|25615|25595|25615|25595|25610|25590|3
1729011480000|2024-10-15 16:58:00|25616.5|25596.5|25615|25595|25616.5|25596.5|25615|25595|2
1729011490000|2024-10-15 16:58:10|25616|25596|25615|25595|25616|25596|25614|25594|109
1729011520000|2024-10-15 16:58:40|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|2
1729011540000|2024-10-15 16:59:00|25618.5|25598.5|25618.5|25598.5|25618.5|25598.5|25618.5|25598.5|0
1729011580000|2024-10-15 16:59:40|25621.9|25601.9|25621.9|25601.9|25621.9|25601.9|25621.9|25601.9|2
1729011590000|2024-10-15 16:59:50|||||||||3
1729011600000|2024-10-15 17:00:00|25622.9|25602.9|25625.4|25605.4|25625.4|25605.4|25622.9|25602.9|15
1729011610000|2024-10-15 17:00:10|25626.9|25606.9|25626.9|25606.9|25626.9|25606.9|25626.9|25606.9|1
1729011620000|2024-10-15 17:00:20|25626|25606|25623.5|25603.5|25626|25606|25623.5|25603.5|3
1729011640000|2024-10-15 17:00:40|25624.4|25604.4|25626|25606|25626.9|25606.9|25624.4|25604.4|6
1729011650000|2024-10-15 17:00:50|25624.4|25604.4|25621|25601|25624.4|25604.4|25621|25601|1
1729011670000|2024-10-15 17:01:10|25619.4|25599.4|25616.9|25596.9|25619.4|25599.4|25616.9|25596.9|1
1729011680000|2024-10-15 17:01:20|25616|25596|25613.5|25593.5|25616|25596|25613.5|25593.5|2
1729011700000|2024-10-15 17:01:40|||||||||2
1729011720000|2024-10-15 17:02:00|25611.9|25591.9|25611.9|25591.9|25611.9|25591.9|25611.9|25591.9|0
1729011730000|2024-10-15 17:02:10|25609.4|25589.4|25611.9|25591.9|25611.9|25591.9|25609.4|25589.4|9
1729011740000|2024-10-15 17:02:20|25609.4|25589.4|25609.4|25589.4|25609.4|25589.4|25609.4|25589.4|3
1729011750000|2024-10-15 17:02:30|25606|25586|25606.9|25586.9|25606.9|25586.9|25606|25586|30
1729011760000|2024-10-15 17:02:40|25606|25586|25606|25586|25606|25586|25603.5|25583.5|9
1729011770000|2024-10-15 17:02:50|25603.5|25583.5|25603.5|25583.5|25603.5|25583.5|25603.5|25583.5|1
1729011790000|2024-10-15 17:03:10|25610|25590|25613.5|25593.5|25613.5|25593.5|25610|25590|6
1729011810000|2024-10-15 17:03:30|25611.9|25591.9|25616|25596|25616|25596|25611.9|25591.9|1
1729011830000|2024-10-15 17:03:50|||||||||1
1729011870000|2024-10-15 17:04:30|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|0
1729011880000|2024-10-15 17:04:40|25616|25596|25616|25596|25616|25596|25616|25596|5
1729011900000|2024-10-15 17:05:00|25616.9|25596.9|25611.9|25591.9|25616.9|25596.9|25611.9|25591.9|0
1729011910000|2024-10-15 17:05:10|25613.5|25593.5|25611.9|25591.9|25613.5|25593.5|25611.9|25591.9|0
1729011920000|2024-10-15 17:05:20|||||||||1
1729011930000|2024-10-15 17:05:30|25614.4|25594.4|25609.4|25589.4|25614.4|25594.4|25609.4|25589.4|3
1729011940000|2024-10-15 17:05:40|25608.5|25588.5|25608.5|25588.5|25608.5|25588.5|25608.5|25588.5|1
1729011960000|2024-10-15 17:06:00|25607.5|25587.5|25607.5|25587.5|25607.5|25587.5|25607.5|25587.5|0
1729012010000|2024-10-15 17:06:50|25606|25586|25606|25586|25606|25586|25606|25586|1
1729012020000|2024-10-15 17:07:00|||||||||2
1729012040000|2024-10-15 17:07:20|25607.9|25587.9|25607.9|25587.9|25607.9|25587.9|25607.9|25587.9|2
1729012050000|2024-10-15 17:07:30|25609.4|25589.4|25609.4|25589.4|25609.4|25589.4|25609.4|25589.4|0
1729012060000|2024-10-15 17:07:40|25611|25591|25611|25591|25611|25591|25611|25591|0
1729012080000|2024-10-15 17:08:00|||||||||1
1729012110000|2024-10-15 17:08:30|25610|25590|25608.5|25588.5|25610|25590|25608.5|25588.5|1
1729012120000|2024-10-15 17:08:40|25611|25591|25611|25591|25611|25591|25611|25591|0
1729012130000|2024-10-15 17:08:50|25608.5|25588.5|25608.5|25588.5|25608.5|25588.5|25608.5|25588.5|1
1729012140000|2024-10-15 17:09:00|25611|25591|25611|25591|25611|25591|25611|25591|4
1729012160000|2024-10-15 17:09:20|25609.4|25589.4|25611.9|25591.9|25612.9|25592.9|25609.4|25589.4|3
1729012170000|2024-10-15 17:09:30|25614.4|25594.4|25614.4|25594.4|25614.4|25594.4|25614.4|25594.4|3
1729012210000|2024-10-15 17:10:10|25612.9|25592.9|25614.4|25594.4|25614.4|25594.4|25612.9|25592.9|3
1729012220000|2024-10-15 17:10:20|25612.9|25592.9|25608.5|25588.5|25612.9|25592.9|25608.5|25588.5|4
1729012240000|2024-10-15 17:10:40|25606|25586|25603.5|25583.5|25606|25586|25603.5|25583.5|4
1729012260000|2024-10-15 17:11:00|25603.4|25583.4|25603.4|25583.4|25603.4|25583.4|25603.4|25583.4|0
1729012270000|2024-10-15 17:11:10|||||||||1
1729012280000|2024-10-15 17:11:20|||||||||1
1729012290000|2024-10-15 17:11:30|25605.9|25585.9|25602.5|25582.5|25605.9|25585.9|25602.5|25582.5|17
1729012300000|2024-10-15 17:11:40|||||||||1
1729012310000|2024-10-15 17:11:50|25603.4|25583.4|25603.4|25583.4|25603.4|25583.4|25603.4|25583.4|0
1729012320000|2024-10-15 17:12:00|25604.4|25584.4|25603.4|25583.4|25604.4|25584.4|25603.4|25583.4|0
1729012330000|2024-10-15 17:12:10|25600.9|25580.9|25600.9|25580.9|25600.9|25580.9|25600.9|25580.9|2
1729012360000|2024-10-15 17:12:40|25600|25580|25600|25580|25600|25580|25600|25580|5
1729012370000|2024-10-15 17:12:50|25602.5|25582.5|25602.5|25582.5|25602.5|25582.5|25602.5|25582.5|0
1729012380000|2024-10-15 17:13:00|25605|25585|25605|25585|25605|25585|25605|25585|0
1729012390000|2024-10-15 17:13:10|25600.9|25580.9|25600.9|25580.9|25600.9|25580.9|25600.9|25580.9|2
1729012400000|2024-10-15 17:13:20|25602.5|25582.5|25602.5|25582.5|25602.5|25582.5|25601.5|25581.5|2
1729012410000|2024-10-15 17:13:30|25603.4|25583.4|25603.4|25583.4|25603.4|25583.4|25603.4|25583.4|1
1729012440000|2024-10-15 17:14:00|25600.9|25580.9|25600.9|25580.9|25600.9|25580.9|25600.9|25580.9|3
1729012450000|2024-10-15 17:14:10|25601.9|25581.9|25603.4|25583.4|25603.4|25583.4|25601.9|25581.9|1
1729012460000|2024-10-15 17:14:20|25605.9|25585.9|25603.4|25583.4|25605.9|25585.9|25603.4|25583.4|0
1729012470000|2024-10-15 17:14:30|25605.9|25585.9|25605.4|25585.4|25605.9|25585.9|25603.4|25583.4|1
1729012480000|2024-10-15 17:14:40|25604.4|25584.4|25604.4|25584.4|25604.4|25584.4|25603.4|25583.4|47
1729012490000|2024-10-15 17:14:50|25603.4|25583.4|25603.4|25583.4|25603.4|25583.4|25603.4|25583.4|0
1729012500000|2024-10-15 17:15:00|25604.4|25584.4|25605.9|25585.9|25605.9|25585.9|25604.4|25584.4|1
1729012510000|2024-10-15 17:15:10|25608.4|25588.4|25608.4|25588.4|25608.4|25588.4|25608.4|25588.4|33
1729012520000|2024-10-15 17:15:20|25609.4|25589.4|25608.4|25588.4|25609.4|25589.4|25608.4|25588.4|2
1729012530000|2024-10-15 17:15:30|25610.9|25590.9|25610.9|25590.9|25610.9|25590.9|25610.9|25590.9|4
1729012540000|2024-10-15 17:15:40|25611.9|25591.9|25614.4|25594.4|25614.4|25594.4|25611.9|25591.9|2
1729012550000|2024-10-15 17:15:50|25616.4|25596.4|25617.9|25597.9|25617.9|25597.9|25616.4|25596.4|5
1729012560000|2024-10-15 17:16:00|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|1
1729012570000|2024-10-15 17:16:10|25615.4|25595.4|25613.4|25593.4|25615.4|25595.4|25613.4|25593.4|3
1729012580000|2024-10-15 17:16:20|25614.4|25594.4|25612.9|25592.9|25614.4|25594.4|25612.9|25592.9|0
1729012590000|2024-10-15 17:16:30|||||||||1
1729012600000|2024-10-15 17:16:40|25615.4|25595.4|25615.4|25595.4|25615.4|25595.4|25615.4|25595.4|0
1729012610000|2024-10-15 17:16:50|25614.4|25594.4|25613.4|25593.4|25614.4|25594.4|25613.4|25593.4|1
1729012620000|2024-10-15 17:17:00|25611.9|25591.9|25610.4|25590.4|25611.9|25591.9|25610.4|25590.4|4
1729012630000|2024-10-15 17:17:10|25605.4|25585.4|25605.4|25585.4|25605.4|25585.4|25605.4|25585.4|7
1729012650000|2024-10-15 17:17:30|25602.9|25582.9|25602.9|25582.9|25602.9|25582.9|25602.9|25582.9|0
1729012660000|2024-10-15 17:17:40|||||||||1
1729012670000|2024-10-15 17:17:50|||||||||1
1729012680000|2024-10-15 17:18:00|||||||||1
1729012690000|2024-10-15 17:18:10|25605.4|25585.4|25604.4|25584.4|25606.3|25586.3|25604.4|25584.4|4
1729012720000|2024-10-15 17:18:40|25602.9|25582.9|25601.9|25581.9|25602.9|25582.9|25601.9|25581.9|5
1729012740000|2024-10-15 17:19:00|25600.9|25580.9|25599.4|25579.4|25600.9|25580.9|25599.4|25579.4|4
1729012750000|2024-10-15 17:19:10|25596.9|25576.9|25596.9|25576.9|25596.9|25576.9|25596.9|25576.9|0
1729012760000|2024-10-15 17:19:20|||||||||2
1729012780000|2024-10-15 17:19:40|25597.9|25577.9|25596.9|25576.9|25597.9|25577.9|25596.9|25576.9|0
1729012790000|2024-10-15 17:19:50|25597.9|25577.9|25597.9|25577.9|25597.9|25577.9|25597.9|25577.9|2
1729012800000|2024-10-15 17:20:00|||||||||2
1729012820000|2024-10-15 17:20:20|25596.9|25576.9|25595.4|25575.4|25596.9|25576.9|25595.4|25575.4|5
1729012830000|2024-10-15 17:20:30|25594.4|25574.4|25594.4|25574.4|25594.4|25574.4|25594.4|25574.4|1
1729012840000|2024-10-15 17:20:40|||||||||3
1729012850000|2024-10-15 17:20:50|25595.4|25575.4|25596.9|25576.9|25599.4|25579.4|25595.4|25575.4|8
1729012860000|2024-10-15 17:21:00|25592.5|25572.5|25585.4|25565.4|25592.5|25572.5|25585.4|25565.4|16
1729012870000|2024-10-15 17:21:10|25584.4|25564.4|25582.9|25562.9|25584.4|25564.4|25582.9|25562.9|5
1729012880000|2024-10-15 17:21:20|25579.4|25559.4|25580.4|25560.4|25580.4|25560.4|25579.4|25559.4|3
1729012890000|2024-10-15 17:21:30|||||||||1
1729012900000|2024-10-15 17:21:40|25579.4|25559.4|25579.4|25559.4|25579.4|25559.4|25579.4|25559.4|2
1729012910000|2024-10-15 17:21:50|25580.4|25560.4|25581.9|25561.9|25581.9|25561.9|25580.4|25560.4|0
1729012920000|2024-10-15 17:22:00|25580.4|25560.4|25579.4|25559.4|25580.4|25560.4|25579.4|25559.4|3
1729012930000|2024-10-15 17:22:10|25581.9|25561.9|25581.9|25561.9|25581.9|25561.9|25581.9|25561.9|5
1729012940000|2024-10-15 17:22:20|25582.9|25562.9|25584.4|25564.4|25584.4|25564.4|25582.9|25562.9|1
1729012950000|2024-10-15 17:22:30|||||||||1
1729012960000|2024-10-15 17:22:40|||||||||2
1729012970000|2024-10-15 17:22:50|25586.9|25566.9|25586.9|25566.9|25586.9|25566.9|25586.9|25566.9|2
1729012980000|2024-10-15 17:23:00|25591.9|25571.9|25591.9|25571.9|25591.9|25571.9|25591.9|25571.9|8
1729012990000|2024-10-15 17:23:10|||||||||3
1729013000000|2024-10-15 17:23:20|25592.9|25572.9|25596.9|25576.9|25596.9|25576.9|25592.9|25572.9|2
1729013010000|2024-10-15 17:23:30|||||||||1
1729013030000|2024-10-15 17:23:50|25597.9|25577.9|25601.9|25581.9|25601.9|25581.9|25597.9|25577.9|5
1729013040000|2024-10-15 17:24:00|||||||||1
1729013050000|2024-10-15 17:24:10|25600.4|25580.4|25600.4|25580.4|25600.4|25580.4|25600.4|25580.4|2
1729013060000|2024-10-15 17:24:20|25601.9|25581.9|25601.9|25581.9|25601.9|25581.9|25601.9|25581.9|1
1729013070000|2024-10-15 17:24:30|25604.4|25584.4|25603.4|25583.4|25605.9|25585.9|25603.4|25583.4|13
1729013090000|2024-10-15 17:24:50|25601.9|25581.9|25601.9|25581.9|25601.9|25581.9|25601.9|25581.9|4
1729013100000|2024-10-15 17:25:00|25602.9|25582.9|25601.9|25581.9|25602.9|25582.9|25601.9|25581.9|2
1729013110000|2024-10-15 17:25:10|25604.4|25584.4|25607.9|25587.9|25607.9|25587.9|25604.4|25584.4|1
1729013120000|2024-10-15 17:25:20|25606.9|25586.9|25605.4|25585.4|25606.9|25586.9|25605.4|25585.4|1
1729013130000|2024-10-15 17:25:30|||||||||2
1729013140000|2024-10-15 17:25:40|25604.4|25584.4|25604.4|25584.4|25604.4|25584.4|25604.4|25584.4|0
1729013150000|2024-10-15 17:25:50|25603.4|25583.4|25604.4|25584.4|25604.4|25584.4|25603.4|25583.4|3
1729013160000|2024-10-15 17:26:00|25603.4|25583.4|25604.4|25584.4|25604.4|25584.4|25603.4|25583.4|1
1729013170000|2024-10-15 17:26:10|||||||||2
1729013200000|2024-10-15 17:26:40|25602.9|25582.9|25604.4|25584.4|25604.4|25584.4|25602.9|25582.9|1
1729013210000|2024-10-15 17:26:50|||||||||1
1729013220000|2024-10-15 17:27:00|||||||||1
1729013240000|2024-10-15 17:27:20|||||||||7
1729013260000|2024-10-15 17:27:40|||||||||2
1729013270000|2024-10-15 17:27:50|25605.4|25585.4|25604.4|25584.4|25605.4|25585.4|25604.4|25584.4|7
1729013280000|2024-10-15 17:28:00|25600.4|25580.4|25599.4|25579.4|25600.4|25580.4|25599.4|25579.4|14
1729013290000|2024-10-15 17:28:10|25601.9|25581.9|25601.9|25581.9|25601.9|25581.9|25601.9|25581.9|5
1729013300000|2024-10-15 17:28:20|||||||||2
1729013310000|2024-10-15 17:28:30|25600.4|25580.4|25598.4|25578.4|25600.4|25580.4|25598.4|25578.4|4
1729013320000|2024-10-15 17:28:40|25596.9|25576.9|25596.9|25576.9|25596.9|25576.9|25596.9|25576.9|5
1729013330000|2024-10-15 17:28:50|25598.4|25578.4|25594.4|25574.4|25598.4|25578.4|25594.4|25574.4|6
1729013340000|2024-10-15 17:29:00|25595.4|25575.4|25593.4|25573.4|25595.4|25575.4|25593.4|25573.4|8
1729013350000|2024-10-15 17:29:10|25591.9|25571.9|25590.9|25570.9|25591.9|25571.9|25590.9|25570.9|8
1729013360000|2024-10-15 17:29:20|25587.5|25567.5|25587.5|25567.5|25587.5|25567.5|25587.5|25567.5|5
1729013370000|2024-10-15 17:29:30|25585.9|25565.9|25584.4|25564.4|25585.9|25565.9|25584.4|25564.4|2
1729013380000|2024-10-15 17:29:40|25574.4|25554.4|25572.5|25552.5|25574.4|25554.4|25572.5|25552.5|16
1729013390000|2024-10-15 17:29:50|25568.4|25548.4|25569.4|25549.4|25569.4|25549.4|25566.9|25546.9|17
1729066500000|2024-10-16 08:15:00|25743.9|25703.9|25699.5|25679.5|25782.6|25727.6|25699.5|25673.2|28
1729066510000|2024-10-16 08:15:10|25708.5|25668.5|25765.1|25705.1|25765.1|25712.6|25701|25666.6|11
1729066520000|2024-10-16 08:15:20|25768.9|25708.9|25766|25746|25787.6|25747.6|25766|25708.9|9
1729066530000|2024-10-16 08:15:30|25769.5|25749.5|25772.6|25752.6|25772.6|25752.6|25769.5|25749.5|11
1729066540000|2024-10-16 08:15:40|25773.5|25753.5|25781|25761|25790.1|25761|25773.5|25750.1|9
1729066550000|2024-10-16 08:15:50|25782.6|25762.6|25791.6|25751.6|25791.6|25765.1|25781|25751.6|15
1729066560000|2024-10-16 08:16:00|25790.1|25750.1|25791.6|25751.6|25793.5|25758.2|25775.1|25747.9|8
1729066570000|2024-10-16 08:16:10|25788.5|25748.5|25788.5|25748.5|25788.5|25748.5|25788.5|25748.5|2
1729066580000|2024-10-16 08:16:20|25773.2|25753.2|25770.1|25750.1|25773.2|25753.2|25770.1|25750.1|46
1729066590000|2024-10-16 08:16:30|25761.5|25741.5|25728.2|25688.2|25761.5|25741.5|25723.8|25683.2|6
1729066600000|2024-10-16 08:16:40|25719.1|25699.1|25735.7|25695.7|25735.7|25699.1|25719.1|25695.7|1
1729066620000|2024-10-16 08:17:00|25746.6|25686.6|25743.5|25703.5|25748.2|25703.5|25741|25686.6|17
1729066630000|2024-10-16 08:17:10|25768.2|25708.2|25755.1|25735.1|25768.2|25735.1|25752.6|25708.2|5
1729066640000|2024-10-16 08:17:20|25757.6|25737.6|25761|25741|25768.5|25741|25757.6|25728.5|0
1729066650000|2024-10-16 08:17:30|25779.2|25739.2|25782.6|25762.6|25792|25762.6|25779.2|25739.2|2
1729066660000|2024-10-16 08:17:40|25781|25761|25795.1|25755.1|25795.1|25761|25781|25755.1|1
1729066670000|2024-10-16 08:17:50|25788.5|25768.5|25788.5|25768.5|25788.5|25768.5|25788.5|25768.5|4
1729066680000|2024-10-16 08:18:00|25790.4|25770.4|25800.1|25780.1|25800.1|25780.1|25790.4|25770.4|20
1729066690000|2024-10-16 08:18:10|25801|25781|25801|25781|25801|25781|25801|25781|1
1729066700000|2024-10-16 08:18:20|25791|25771|25789.5|25769.5|25791|25771|25789.5|25769.5|7
1729066710000|2024-10-16 08:18:30|25802.3|25762.3|25802.3|25762.3|25802.3|25762.3|25802.3|25762.3|0
1729066720000|2024-10-16 08:18:40|25810.1|25770.1|25815.1|25775.1|25815.1|25775.1|25810.1|25770.1|2
1729066730000|2024-10-16 08:18:50|25810.1|25790.1|25811|25791|25811|25791|25810.1|25790.1|6
1729066740000|2024-10-16 08:19:00|||||||||2
1729066750000|2024-10-16 08:19:10|25809.5|25789.5|25807.6|25787.6|25818.5|25789.5|25807.6|25778.5|2
1729066760000|2024-10-16 08:19:20|25817|25777|25821|25781|25821|25781|25817|25777|4
1729066770000|2024-10-16 08:19:30|25814.5|25794.5|25837|25817|25842|25818.5|25814.5|25794.5|40
1729066780000|2024-10-16 08:19:40|25838.5|25818.5|25849.1|25829.1|25853.5|25831|25838.5|25813.5|6
1729066790000|2024-10-16 08:19:50|25846|25826|25810.1|25790.1|25846|25826|25810.1|25790.1|7
1729066800000|2024-10-16 08:20:00|25806|25786|25806|25786|25806|25786|25806|25786|1
1729066810000|2024-10-16 08:20:10|25807.9|25787.9|25811|25791|25811|25791|25807.9|25787.9|5
1729066820000|2024-10-16 08:20:20|25816|25796|25816|25796|25816|25796|25816|25796|0
1729066830000|2024-10-16 08:20:30|||||||||1
1729066840000|2024-10-16 08:20:40|25823.5|25783.5|25823.5|25783.5|25823.5|25794.5|25814.5|25783.5|1
1729066850000|2024-10-16 08:20:50|25816|25796|25826|25806|25826|25806|25816|25796|1
1729066860000|2024-10-16 08:21:00|25819.8|25799.8|25816|25796|25819.8|25799.8|25816|25796|2
1729066880000|2024-10-16 08:21:20|||||||||1
1729066890000|2024-10-16 08:21:30|25830.1|25790.1|25835.1|25795.1|25835.1|25795.1|25830.1|25790.1|0
1729066900000|2024-10-16 08:21:40|25827.9|25807.9|25831|25811|25831|25811|25827.9|25807.9|0
1729066920000|2024-10-16 08:22:00|25843.5|25803.5|25844.5|25824.5|25844.5|25824.5|25843.5|25803.5|1
1729066930000|2024-10-16 08:22:10|25847.6|25827.6|25823.5|25803.5|25847.6|25827.6|25822.6|25802.6|6
1729066950000|2024-10-16 08:22:30|25822.6|25802.6|25826|25806|25826|25806|25822.6|25802.6|6
1729066970000|2024-10-16 08:22:50|25829.8|25809.8|25836|25816|25836|25816|25829.8|25809.8|0
1729066990000|2024-10-16 08:23:10|||||||||1
1729067000000|2024-10-16 08:23:20|25843.5|25823.5|25863.5|25823.5|25863.5|25831|25843.5|25823.5|3
1729067010000|2024-10-16 08:23:30|25856|25836|25856|25836|25856|25836|25856|25836|2
1729067020000|2024-10-16 08:23:40|25867|25827|25867|25827|25867.9|25827.9|25867|25827|6
1729067030000|2024-10-16 08:23:50|25867.9|25827.9|25867.9|25827.9|25867.9|25827.9|25867.9|25827.9|0
1729067040000|2024-10-16 08:24:00|25859.8|25839.8|25862.9|25842.9|25862.9|25842.9|25859.8|25839.8|1
1729067050000|2024-10-16 08:24:10|25865.4|25845.4|25863.5|25843.5|25865.4|25845.4|25863.5|25843.5|3
1729067060000|2024-10-16 08:24:20|25862|25842|25861|25841|25862|25842|25861|25841|5
1729067070000|2024-10-16 08:24:30|25860.1|25840.1|25858.5|25838.5|25860.1|25840.1|25858.5|25838.5|1
1729067080000|2024-10-16 08:24:40|25859.5|25839.5|25859.5|25839.5|25859.5|25839.5|25859.5|25839.5|0
1729067090000|2024-10-16 08:24:50|||||||||2
1729067100000|2024-10-16 08:25:00|25856|25836|25862.2|25802.2|25862.2|25836|25856|25802.2|1
1729067110000|2024-10-16 08:25:10|25836.5|25816.5|25844.7|25804.7|25844.7|25816.5|25829.7|25804.7|2
1729067120000|2024-10-16 08:25:20|25843.8|25803.8|25843.8|25803.8|25843.8|25803.8|25843.8|25803.8|0
1729067130000|2024-10-16 08:25:30|||||||||1
1729067160000|2024-10-16 08:26:00|25833.8|25813.8|25833.8|25813.8|25833.8|25813.8|25833.8|25813.8|0
1729067170000|2024-10-16 08:26:10|25832.2|25812.2|25832.2|25812.2|25832.2|25812.2|25832.2|25812.2|0
1729067180000|2024-10-16 08:26:20|25835.1|25815.1|25840.1|25820.1|25840.1|25820.1|25835.1|25815.1|7
1729067190000|2024-10-16 08:26:30|25838.5|25818.5|25838.5|25818.5|25838.5|25818.5|25838.5|25818.5|0
1729067200000|2024-10-16 08:26:40|25839.5|25819.5|25841|25821|25841|25821|25839.5|25819.5|0
1729067210000|2024-10-16 08:26:50|25836|25816|25834.1|25814.1|25836|25816|25834.1|25814.1|3
1729067220000|2024-10-16 08:27:00|25831|25811|25831|25811|25831|25811|25831|25811|0
1729067230000|2024-10-16 08:27:10|||||||||3
1729067240000|2024-10-16 08:27:20|25830.1|25810.1|25840.1|25800.1|25840.1|25810.1|25829.5|25798.5|0
1729067250000|2024-10-16 08:27:30|25838.5|25798.5|25837|25797|25838.5|25798.5|25837|25797|16
1729067260000|2024-10-16 08:27:40|25838.5|25798.5|25838.5|25798.5|25838.5|25798.5|25838.5|25798.5|0
1729067270000|2024-10-16 08:27:50|25827.6|25807.6|25827.6|25807.6|25827.6|25807.6|25827.6|25807.6|0
1729067280000|2024-10-16 08:28:00|25826|25806|25816|25796|25826|25806|25816|25796|2
1729067300000|2024-10-16 08:28:20|25811|25791|25803.5|25783.5|25811|25791|25803.5|25783.5|10
1729067310000|2024-10-16 08:28:30|25798.8|25778.8|25782.6|25762.6|25798.8|25778.8|25782.6|25762.6|5
1729067320000|2024-10-16 08:28:40|25781.6|25761.6|25777.6|25757.6|25782.6|25762.6|25777.6|25757.6|4
1729067330000|2024-10-16 08:28:50|25780.1|25760.1|25777.6|25757.6|25780.1|25760.1|25777.6|25757.6|1
1729067340000|2024-10-16 08:29:00|25776.6|25756.6|25769.7|25749.7|25776.6|25756.6|25769.7|25749.7|12
1729067350000|2024-10-16 08:29:10|25768.2|25748.2|25768.2|25748.2|25768.2|25748.2|25768.2|25748.2|0
1729067360000|2024-10-16 08:29:20|25767.2|25747.2|25752.6|25732.6|25767.2|25747.2|25752.6|25732.6|3
1729067370000|2024-10-16 08:29:30|25761.6|25721.6|25761.6|25721.6|25761.6|25721.6|25761.6|25721.6|0
1729067390000|2024-10-16 08:29:50|25752.6|25732.6|25749.1|25729.1|25761.6|25732.6|25749.1|25721.6|0
1729067400000|2024-10-16 08:30:00|25748.2|25728.2|25748.2|25728.2|25748.2|25728.2|25748.2|25728.2|0
1729067440000|2024-10-16 08:30:40|25749.1|25729.1|25764.1|25744.1|25764.1|25744.1|25749.1|25729.1|2
1729067450000|2024-10-16 08:30:50|25769.1|25749.1|25769.1|25749.1|25769.1|25749.1|25769.1|25749.1|0
1729067460000|2024-10-16 08:31:00|25765.7|25745.7|25769.1|25749.1|25769.1|25749.1|25765.7|25745.7|0
1729067480000|2024-10-16 08:31:20|25771.6|25751.6|25771.6|25751.6|25771.6|25751.6|25771.6|25751.6|0
1729067490000|2024-10-16 08:31:30|25776|25756|25776|25756|25776|25756|25776|25756|1
1729067500000|2024-10-16 08:31:40|25779.1|25759.1|25781.6|25761.6|25781.6|25761.6|25779.1|25759.1|0
1729067510000|2024-10-16 08:31:50|25784.1|25764.1|25794.1|25774.1|25794.1|25774.1|25784.1|25764.1|1
1729067520000|2024-10-16 08:32:00|25793.2|25773.2|25791.6|25771.6|25793.2|25773.2|25791.6|25771.6|0
1729067540000|2024-10-16 08:32:20|25795.7|25775.7|25791.6|25771.6|25795.7|25775.7|25789.1|25769.1|2
1729067550000|2024-10-16 08:32:30|25803.2|25783.2|25820.7|25780.7|25820.7|25783.2|25803.2|25780.7|3
1729067560000|2024-10-16 08:32:40|25819.1|25779.1|25819.1|25779.1|25819.1|25779.1|25819.1|25779.1|1
1729067570000|2024-10-16 08:32:50|25805.7|25785.7|25803.2|25783.2|25805.7|25785.7|25803.2|25783.2|0
1729067580000|2024-10-16 08:33:00|25801.6|25781.6|25801.6|25781.6|25801.6|25781.6|25801.6|25781.6|0
1729067600000|2024-10-16 08:33:20|25799.1|25779.1|25811.6|25771.6|25811.6|25784.1|25799.1|25771.6|0
1729067610000|2024-10-16 08:33:30|25804.1|25784.1|25802.6|25782.6|25811.6|25784.1|25802.6|25771.6|1
1729067620000|2024-10-16 08:33:40|25804.1|25784.1|25807.6|25787.6|25816.6|25787.6|25804.1|25776.6|0
1729067630000|2024-10-16 08:33:50|25808.5|25788.5|25811.6|25791.6|25811.6|25791.6|25808.5|25788.5|0
1729067640000|2024-10-16 08:34:00|25813.5|25793.5|25816.6|25796.6|25816.6|25796.6|25813.5|25793.5|0
1729067650000|2024-10-16 08:34:10|||||||||1
1729067670000|2024-10-16 08:34:30|25815.7|25795.7|25816.6|25796.6|25816.6|25796.6|25815.7|25795.7|1
1729067680000|2024-10-16 08:34:40|25815.7|25795.7|25810.1|25790.1|25815.7|25795.7|25810.1|25790.1|2
1729067690000|2024-10-16 08:34:50|25808.5|25788.5|25805.1|25785.1|25808.5|25788.5|25805.1|25785.1|1
1729067700000|2024-10-16 08:35:00|25803.5|25783.5|25802.6|25782.6|25803.5|25783.5|25802.6|25782.6|0
1729067710000|2024-10-16 08:35:10|25806.6|25786.6|25813.5|25793.5|25813.5|25793.5|25806.6|25786.6|6
1729067730000|2024-10-16 08:35:30|25816.6|25796.6|25816.6|25796.6|25816.6|25796.6|25816.6|25796.6|0
1729067740000|2024-10-16 08:35:40|25817.6|25797.6|25821.6|25801.6|25821.6|25801.6|25817.6|25797.6|1
1729067760000|2024-10-16 08:36:00|25824.1|25804.1|25824.1|25804.1|25824.1|25804.1|25824.1|25804.1|0
1729067770000|2024-10-16 08:36:10|25819.1|25799.1|25819.1|25799.1|25819.1|25799.1|25819.1|25799.1|4
1729067800000|2024-10-16 08:36:40|25818.2|25798.2|25816.6|25796.6|25818.2|25798.2|25816.6|25796.6|2
1729067810000|2024-10-16 08:36:50|25817.6|25797.6|25819.1|25799.1|25819.1|25799.1|25817.6|25797.6|0
1729067820000|2024-10-16 08:37:00|25814.1|25794.1|25811.6|25791.6|25814.1|25794.1|25809.1|25789.1|3
1729067830000|2024-10-16 08:37:10|25814.1|25794.1|25814.1|25794.1|25814.1|25794.1|25814.1|25794.1|1
1729067840000|2024-10-16 08:37:20|25816|25796|25827.6|25807.6|25827.6|25807.6|25816|25796|8
1729067850000|2024-10-16 08:37:30|25829.5|25809.5|25840.1|25820.1|25840.1|25820.1|25829.5|25809.5|5
1729067860000|2024-10-16 08:37:40|25842.6|25822.6|25844.1|25824.1|25844.1|25824.1|25842.6|25822.6|1
1729067870000|2024-10-16 08:37:50|25841|25821|25839.1|25819.1|25841|25821|25839.1|25819.1|3
1729067880000|2024-10-16 08:38:00|25836.6|25816.6|25829.1|25809.1|25836.6|25816.6|25829.1|25809.1|1
1729067890000|2024-10-16 08:38:10|25824.5|25804.5|25824.5|25804.5|25824.5|25804.5|25824.5|25804.5|0
1729067920000|2024-10-16 08:38:40|25818.2|25798.2|25819.1|25799.1|25819.1|25799.1|25816.6|25796.6|0
1729067930000|2024-10-16 08:38:50|25820.1|25800.1|25821.6|25801.6|25821.6|25801.6|25820.1|25800.1|0
1729067940000|2024-10-16 08:39:00|25833.5|25793.5|25831.6|25811.6|25836.6|25814.1|25829.5|25793.5|2
1729067960000|2024-10-16 08:39:20|25829.1|25809.1|25829.1|25809.1|25829.1|25809.1|25829.1|25809.1|0
1729067990000|2024-10-16 08:39:50|25830.1|25810.1|25831.6|25811.6|25831.6|25811.6|25830.1|25810.1|0
1729068000000|2024-10-16 08:40:00|25832.6|25812.6|25836.6|25816.6|25836.6|25816.6|25832.6|25812.6|0
1729068010000|2024-10-16 08:40:10|25844.7|25804.7|25844.7|25804.7|25844.7|25804.7|25844.7|25804.7|2
1729068030000|2024-10-16 08:40:30|25841.3|25801.3|25829.1|25809.1|25841.3|25812.2|25829.1|25801.3|0
1729068040000|2024-10-16 08:40:40|25832|25812|25865.1|25825.1|25868.9|25837.6|25832|25808.9|80
1729068050000|2024-10-16 08:40:50|25856|25836|25865.1|25825.1|25865.1|25836|25856|25825.1|1
1729068060000|2024-10-16 08:41:00|25863.2|25823.2|25854.1|25834.1|25863.2|25834.1|25854.1|25823.2|0
1729068070000|2024-10-16 08:41:10|25856.6|25836.6|25856.6|25836.6|25856.6|25836.6|25856.6|25836.6|0
1729068090000|2024-10-16 08:41:30|25859.1|25839.1|25861.6|25841.6|25861.6|25841.6|25859.1|25839.1|6
1729068110000|2024-10-16 08:41:50|25860.7|25840.7|25859.1|25839.1|25860.7|25840.7|25859.1|25839.1|1
1729068120000|2024-10-16 08:42:00|||||||||1
1729068130000|2024-10-16 08:42:10|25857.6|25837.6|25854.1|25834.1|25866.6|25837.6|25854.1|25825.1|1
1729068140000|2024-10-16 08:42:20|25860.1|25820.1|25860.1|25820.1|25860.1|25820.1|25860.1|25820.1|0
1729068150000|2024-10-16 08:42:30|25859.1|25819.1|25858.5|25818.5|25859.1|25819.1|25857.6|25817.6|0
1729068160000|2024-10-16 08:42:40|25849.1|25829.1|25856.6|25816.6|25856.6|25829.1|25849.1|25816.6|1
1729068180000|2024-10-16 08:43:00|25847.6|25827.6|25847.6|25827.6|25847.6|25827.6|25847.6|25827.6|1
1729068190000|2024-10-16 08:43:10|25845.7|25825.7|25845.7|25825.7|25845.7|25825.7|25845.7|25825.7|0
1729068200000|2024-10-16 08:43:20|25846.6|25826.6|25846.6|25826.6|25846.6|25826.6|25846.6|25826.6|1
1729068210000|2024-10-16 08:43:30|25845.7|25825.7|25845.7|25825.7|25845.7|25825.7|25845.7|25825.7|1
1729068220000|2024-10-16 08:43:40|25842.6|25822.6|25839.1|25819.1|25842.6|25822.6|25839.1|25819.1|3
1729068230000|2024-10-16 08:43:50|25841.6|25821.6|25844.1|25824.1|25844.1|25824.1|25841.6|25821.6|3
1729068240000|2024-10-16 08:44:00|25846.6|25826.6|25847.6|25827.6|25847.6|25827.6|25846.6|25826.6|1
1729068250000|2024-10-16 08:44:10|25860.1|25820.1|25863.5|25823.5|25863.5|25823.5|25860.1|25820.1|9
1729068260000|2024-10-16 08:44:20|25865.1|25825.1|25857.6|25837.6|25865.1|25837.6|25857.6|25825.1|0
1729068270000|2024-10-16 08:44:30|25854.1|25834.1|25853.2|25833.2|25854.1|25834.1|25853.2|25833.2|5
1729068280000|2024-10-16 08:44:40|25851.6|25831.6|25851.6|25831.6|25851.6|25831.6|25851.6|25831.6|0
1729068310000|2024-10-16 08:45:10|25850.1|25830.1|25856.6|25836.6|25856.6|25836.6|25850.1|25830.1|2
1729068330000|2024-10-16 08:45:30|25872.8|25812.8|25876.6|25816.6|25876.6|25816.6|25872.8|25812.8|21
1729068340000|2024-10-16 08:45:40|25862|25802|25832.6|25812.6|25862|25814.1|25832.6|25802|0
1729068350000|2024-10-16 08:45:50|25834.1|25814.1|25834.1|25814.1|25834.1|25814.1|25834.1|25814.1|3
1729068360000|2024-10-16 08:46:00|25836|25816|25840.1|25820.1|25840.1|25820.1|25836|25816|0
1729068380000|2024-10-16 08:46:20|25844.7|25804.7|25844.7|25804.7|25844.7|25804.7|25844.7|25804.7|1
1729068390000|2024-10-16 08:46:30|25840.1|25800.1|25840.1|25800.1|25840.1|25800.1|25840.1|25800.1|0
1729068400000|2024-10-16 08:46:40|||||||||1
1729068410000|2024-10-16 08:46:50|25825.1|25805.1|25825.1|25805.1|25825.1|25805.1|25825.1|25805.1|0
1729068420000|2024-10-16 08:47:00|25824.1|25804.1|25824.1|25804.1|25824.1|25804.1|25824.1|25804.1|4
1729068430000|2024-10-16 08:47:10|25819.1|25799.1|25809.1|25789.1|25819.1|25799.1|25809.1|25789.1|7
1729068440000|2024-10-16 08:47:20|25811|25791|25814.1|25794.1|25814.1|25794.1|25811|25791|1
1729068450000|2024-10-16 08:47:30|25813.2|25793.2|25813.2|25793.2|25813.2|25793.2|25813.2|25793.2|1
1729068460000|2024-10-16 08:47:40|25814.1|25794.1|25813.2|25793.2|25814.1|25794.1|25813.2|25793.2|4
1729068470000|2024-10-16 08:47:50|25816.6|25796.6|25816.6|25796.6|25816.6|25796.6|25816.6|25796.6|0
1729068490000|2024-10-16 08:48:10|25818.5|25798.5|25818.5|25798.5|25818.5|25798.5|25818.5|25798.5|0
1729068500000|2024-10-16 08:48:20|25820.1|25800.1|25820.1|25800.1|25820.1|25800.1|25820.1|25800.1|0
1729068510000|2024-10-16 08:48:30|25819.1|25799.1|25821.6|25801.6|25821.6|25801.6|25817.6|25797.6|0
1729068520000|2024-10-16 08:48:40|25819.7|25799.7|25821.6|25801.6|25821.6|25801.6|25817.6|25797.6|0
1729068540000|2024-10-16 08:49:00|25822.6|25802.6|25826.6|25806.6|25826.6|25806.6|25822.6|25802.6|2
1729068550000|2024-10-16 08:49:10|25827.6|25807.6|25851.6|25811.6|25851.6|25816.6|25827.6|25807.6|0
1729068560000|2024-10-16 08:49:20|||||||||3
1729068570000|2024-10-16 08:49:30|25841.6|25821.6|25841.6|25821.6|25841.6|25821.6|25841.6|25821.6|0
1729068580000|2024-10-16 08:49:40|25839.1|25819.1|25839.1|25819.1|25839.1|25819.1|25839.1|25819.1|2
1729068590000|2024-10-16 08:49:50|25835.1|25815.1|25831.6|25811.6|25835.1|25815.1|25831.6|25811.6|2
1729068600000|2024-10-16 08:50:00|25828.8|25808.8|25824.1|25804.1|25828.8|25808.8|25824.1|25804.1|1
1729068610000|2024-10-16 08:50:10|25823.2|25803.2|25823.2|25803.2|25823.2|25803.2|25823.2|25803.2|0
1729068620000|2024-10-16 08:50:20|25820.1|25800.1|25826.6|25806.6|25826.6|25806.6|25820.1|25800.1|7
1729068630000|2024-10-16 08:50:30|25827.6|25807.6|25825.7|25805.7|25827.6|25807.6|25825.7|25805.7|0
1729068640000|2024-10-16 08:50:40|25826.6|25806.6|25826.6|25806.6|25826.6|25806.6|25826.6|25806.6|1
1729068650000|2024-10-16 08:50:50|25829.1|25809.1|25831.6|25811.6|25831.6|25811.6|25829.1|25809.1|1
1729068660000|2024-10-16 08:51:00|25833.5|25813.5|25833.5|25813.5|25833.5|25813.5|25833.5|25813.5|0
1729068670000|2024-10-16 08:51:10|25836.6|25816.6|25841.6|25821.6|25841.6|25821.6|25836.6|25816.6|2
1729068680000|2024-10-16 08:51:20|25851.6|25831.6|25851.6|25831.6|25851.6|25831.6|25851.6|25831.6|0
1729068690000|2024-10-16 08:51:30|25859.7|25819.7|25859.7|25819.7|25859.7|25819.7|25859.7|25819.7|3
1729068700000|2024-10-16 08:51:40|25856.2|25816.2|25833.2|25813.2|25856.2|25819.1|25833.2|25813.2|0
1729068710000|2024-10-16 08:51:50|25831.6|25811.6|25821.6|25801.6|25831.6|25811.6|25821.6|25801.6|3
1729068720000|2024-10-16 08:52:00|25813.2|25793.2|25813.2|25793.2|25813.2|25793.2|25813.2|25793.2|0
1729068750000|2024-10-16 08:52:30|25814.1|25794.1|25814.1|25794.1|25814.1|25794.1|25814.1|25794.1|2
1729068760000|2024-10-16 08:52:40|25815.7|25795.7|25828.2|25788.2|25828.2|25795.7|25815.7|25788.2|1
1729068770000|2024-10-16 08:52:50|25817.2|25797.2|25826.6|25786.6|25826.6|25797.2|25815.7|25786.6|1
1729068780000|2024-10-16 08:53:00|25828.1|25788.1|25828.1|25788.1|25828.1|25788.1|25828.1|25788.1|0
1729068820000|2024-10-16 08:53:40|25822.6|25802.6|25822.6|25802.6|25822.6|25802.6|25822.6|25802.6|1
1729068830000|2024-10-16 08:53:50|25824.1|25804.1|25825.1|25805.1|25825.1|25805.1|25824.1|25804.1|1
1729068840000|2024-10-16 08:54:00|25826.6|25806.6|25824.1|25804.1|25826.6|25806.6|25824.1|25804.1|0
1729068850000|2024-10-16 08:54:10|25823.1|25803.1|25829.7|25789.7|25829.7|25803.1|25822.2|25789.7|0
1729068880000|2024-10-16 08:54:40|25828.1|25788.1|25820.1|25800.1|25828.1|25800.1|25820.1|25788.1|0
1729068890000|2024-10-16 08:54:50|25822.5|25802.5|25824.1|25804.1|25824.1|25804.1|25822.5|25802.5|0
1729068900000|2024-10-16 08:55:00|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|0
1729068910000|2024-10-16 08:55:10|25822.5|25802.5|25824.1|25804.1|25824.1|25804.1|25822.5|25802.5|0
1729068920000|2024-10-16 08:55:20|25821.6|25801.6|25826.6|25806.6|25826.6|25806.6|25821.6|25801.6|1
1729068930000|2024-10-16 08:55:30|25824.1|25804.1|25824.1|25804.1|25824.1|25804.1|25824.1|25804.1|0
1729068940000|2024-10-16 08:55:40|25826.6|25806.6|25826.6|25806.6|25826.6|25806.6|25826.6|25806.6|1
1729068950000|2024-10-16 08:55:50|25838.5|25798.5|25838.5|25798.5|25838.5|25798.5|25838.5|25798.5|4
1729068960000|2024-10-16 08:56:00|25840|25800|25835|25815|25840|25815|25834.1|25800|1
1729068970000|2024-10-16 08:56:10|25836.6|25816.6|25836.6|25816.6|25836.6|25816.6|25836.6|25816.6|0
1729068980000|2024-10-16 08:56:20|25838.5|25818.5|25845.4|25825.4|25845.4|25825.4|25838.5|25818.5|1
1729068990000|2024-10-16 08:56:30|25851.6|25831.6|25851.6|25831.6|25851.6|25831.6|25851.6|25831.6|0
1729069000000|2024-10-16 08:56:40|25850.6|25830.6|25843.1|25823.1|25850.6|25830.6|25843.1|25823.1|2
1729069010000|2024-10-16 08:56:50|25844.1|25824.1|25845.6|25825.6|25845.6|25825.6|25844.1|25824.1|0
1729069020000|2024-10-16 08:57:00|25844.1|25824.1|25846.6|25826.6|25846.6|25826.6|25841.6|25821.6|1
1729069030000|2024-10-16 08:57:10|25844.1|25824.1|25844.1|25824.1|25844.1|25824.1|25844.1|25824.1|0
1729069050000|2024-10-16 08:57:30|25843.1|25823.1|25841.6|25821.6|25843.1|25823.1|25841.6|25821.6|0
1729069070000|2024-10-16 08:57:50|||||||||1
1729069110000|2024-10-16 08:58:30|25844.7|25824.7|25846.6|25826.6|25846.6|25826.6|25844.7|25824.7|1
1729069120000|2024-10-16 08:58:40|||||||||1
1729069140000|2024-10-16 08:59:00|||||||||4
1729069180000|2024-10-16 08:59:40|||||||||4
1729069190000|2024-10-16 08:59:50|25851.6|25811.6|25849.1|25809.1|25851.6|25811.6|25849.1|25809.1|3
1729069200000|2024-10-16 09:00:00|25850|25810|25850|25810|25850|25810|25850|25810|0
1729069210000|2024-10-16 09:00:10|25851.6|25811.6|25827.5|25807.5|25851.6|25811.6|25827.5|25798.1|4
1729069220000|2024-10-16 09:00:20|25836.6|25796.6|25838.1|25798.1|25838.1|25809.1|25827.5|25796.6|1
1729069230000|2024-10-16 09:00:30|25836.6|25796.6|25838.1|25798.1|25838.1|25809.1|25829.1|25796.6|0
1729069240000|2024-10-16 09:00:40|25836.6|25796.6|25836.6|25796.6|25836.6|25796.6|25836.6|25796.6|0
1729069250000|2024-10-16 09:00:50|25827.5|25807.5|25836.6|25796.6|25838.1|25809.1|25827.5|25796.6|0
1729069260000|2024-10-16 09:01:00|25827.5|25807.5|25821.6|25801.6|25827.5|25807.5|25821.6|25801.6|0
1729069270000|2024-10-16 09:01:10|25820|25800|25819.1|25799.1|25820|25800|25819.1|25799.1|0
1729069290000|2024-10-16 09:01:30|25818.1|25798.1|25818.5|25798.5|25823.1|25798.5|25812.5|25783.1|7
1729069300000|2024-10-16 09:01:40|25821.6|25801.6|25822.5|25802.5|25824.1|25804.1|25821.6|25801.6|0
1729069310000|2024-10-16 09:01:50|25826.9|25806.9|25831.6|25811.6|25831.6|25811.6|25826.9|25806.9|0
1729069320000|2024-10-16 09:02:00|25834.1|25814.1|25840|25820|25840|25820|25834.1|25814.1|2
1729069370000|2024-10-16 09:02:50|||||||||1
1729069400000|2024-10-16 09:03:20|25841.6|25821.6|25841.6|25821.6|25841.6|25821.6|25841.6|25821.6|1
1729069420000|2024-10-16 09:03:40|25844.1|25824.1|25844.1|25824.1|25844.1|25824.1|25844.1|25824.1|1
1729069440000|2024-10-16 09:04:00|||||||||1
1729069450000|2024-10-16 09:04:10|25849.1|25829.1|25850.6|25830.6|25851.6|25831.6|25849.1|25829.1|5
1729069460000|2024-10-16 09:04:20|25853.5|25813.5|25853.5|25813.5|25853.5|25813.5|25853.5|25813.5|2
1729069470000|2024-10-16 09:04:30|25840|25820|25840|25820|25840|25820|25840|25820|0
1729069480000|2024-10-16 09:04:40|25839.1|25819.1|25839.1|25819.1|25839.1|25819.1|25839.1|25819.1|0
1729069520000|2024-10-16 09:05:20|||||||||1
1729069580000|2024-10-16 09:06:20|25846.6|25806.6|25834.1|25814.1|25846.6|25815.6|25834.1|25806.6|0
1729069610000|2024-10-16 09:06:50|||||||||1
1729069670000|2024-10-16 09:07:50|||||||||1
1729069680000|2024-10-16 09:08:00|25832.5|25812.5|25832.5|25812.5|25832.5|25812.5|25832.5|25812.5|0
1729069690000|2024-10-16 09:08:10|25840|25800|25830|25810|25840|25812.5|25830|25800|0
1729069700000|2024-10-16 09:08:20|25832.5|25812.5|25827.5|25807.5|25832.5|25812.5|25827.5|25807.5|1
1729069730000|2024-10-16 09:08:50|||||||||1
1729069750000|2024-10-16 09:09:10|25826.6|25806.6|25826.6|25806.6|25826.6|25806.6|25826.6|25806.6|1
1729069770000|2024-10-16 09:09:30|25825.6|25805.6|25823.5|25803.5|25825.6|25805.6|25823.5|25803.5|0
1729069780000|2024-10-16 09:09:40|25824.1|25804.1|25822.5|25802.5|25824.1|25804.1|25822.5|25802.5|0
1729069790000|2024-10-16 09:09:50|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|1
1729069810000|2024-10-16 09:10:10|25816.8|25796.8|25807.5|25787.5|25816.8|25796.8|25807.5|25787.5|1
1729069850000|2024-10-16 09:10:50|25808.5|25788.5|25811.6|25791.6|25811.6|25791.6|25808.5|25788.5|0
1729069860000|2024-10-16 09:11:00|25812.5|25792.5|25813.1|25793.1|25815.6|25795.6|25812.5|25792.5|0
1729069870000|2024-10-16 09:11:10|25814.1|25794.1|25813.1|25793.1|25814.1|25794.1|25813.1|25793.1|5
1729069910000|2024-10-16 09:11:50|25812.2|25792.2|25813.1|25793.1|25813.1|25793.1|25812.2|25792.2|2
1729069920000|2024-10-16 09:12:00|25812.2|25792.2|25810.6|25790.6|25812.2|25792.2|25809.7|25789.7|0
1729069930000|2024-10-16 09:12:10|25816.6|25796.6|25836.6|25796.6|25836.6|25804.1|25816.6|25795|4
1729069970000|2024-10-16 09:12:50|25827.5|25807.5|25827.5|25807.5|25827.5|25807.5|25827.5|25807.5|0
1729069980000|2024-10-16 09:13:00|25829.1|25809.1|25845|25805|25845|25814.1|25829.1|25805|1
1729069990000|2024-10-16 09:13:10|25834.1|25814.1|25834.1|25814.1|25834.1|25814.1|25834.1|25814.1|0
1729070020000|2024-10-16 09:13:40|25835.6|25815.6|25834.1|25814.1|25846.6|25815.6|25834.1|25806.6|1
1729070050000|2024-10-16 09:14:10|25832.5|25812.5|25829.1|25809.1|25832.5|25812.5|25828.1|25808.1|1
1729070070000|2024-10-16 09:14:30|25828.1|25808.1|25824.1|25804.1|25835.6|25815.6|25824.1|25804.1|8
1729070120000|2024-10-16 09:15:20|25835|25795|25825|25805|25835|25807.5|25825|25795|1
1729070130000|2024-10-16 09:15:30|25818.1|25798.1|25815.3|25795.3|25818.1|25798.1|25815.3|25795.3|8
1729070140000|2024-10-16 09:15:40|25812.2|25792.2|25809.7|25789.7|25812.2|25792.2|25809.7|25789.7|0
1729070160000|2024-10-16 09:16:00|25810.6|25790.6|25822.5|25802.5|25830.6|25802.5|25809.7|25785|0
1729070240000|2024-10-16 09:17:20|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|0
1729070260000|2024-10-16 09:17:40|25820|25800|25828.1|25788.1|25828.1|25800|25819.1|25788.1|0
1729070280000|2024-10-16 09:18:00|25820.6|25800.6|25820.6|25800.6|25820.6|25800.6|25820.6|25800.6|1
1729070290000|2024-10-16 09:18:10|25826.6|25786.6|25826.6|25786.6|25826.6|25797.5|25815.6|25786.6|2
1729070390000|2024-10-16 09:19:50|25817.5|25797.5|25817.5|25797.5|25817.5|25797.5|25817.5|25797.5|0
1729070400000|2024-10-16 09:20:00|25820.6|25800.6|25820.6|25800.6|25820.6|25800.6|25820.6|25800.6|0
1729070430000|2024-10-16 09:20:30|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|1
1729070440000|2024-10-16 09:20:40|||||||||2
1729070490000|2024-10-16 09:21:30|25822.5|25802.5|25822.5|25802.5|25822.5|25802.5|25822.5|25802.5|0
1729070500000|2024-10-16 09:21:40|25821.6|25801.6|25822.5|25802.5|25822.5|25802.5|25821.6|25801.6|1
1729070520000|2024-10-16 09:22:00|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|0
1729070560000|2024-10-16 09:22:40|25818.1|25798.1|25817.2|25797.2|25818.1|25798.1|25816.2|25796.2|1
1729070580000|2024-10-16 09:23:00|25818.1|25798.1|25822.5|25802.5|25822.5|25802.5|25818.1|25798.1|7
1729070610000|2024-10-16 09:23:30|25820|25800|25819.1|25799.1|25820|25800|25819.1|25799.1|0
1729070620000|2024-10-16 09:23:40|25820|25800|25820|25800|25820|25800|25819.1|25799.1|0
1729070630000|2024-10-16 09:23:50|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|0
1729070650000|2024-10-16 09:24:10|25817.5|25797.5|25815|25795|25817.5|25797.5|25815|25795|1
1729070660000|2024-10-16 09:24:20|25814.1|25794.1|25815|25795|25815|25795|25814.1|25794.1|0
1729070700000|2024-10-16 09:25:00|25816|25796|25815|25795|25816|25796|25815|25795|0
1729070710000|2024-10-16 09:25:10|25817.5|25797.5|25817.5|25797.5|25817.5|25797.5|25817.5|25797.5|0
1729070720000|2024-10-16 09:25:20|25819.1|25799.1|25821.6|25801.6|25834.4|25802.5|25819.1|25793.5|5
1729070760000|2024-10-16 09:26:00|25823.5|25803.5|25830.6|25810.6|25841.6|25810.6|25823.5|25801.6|4
1729070770000|2024-10-16 09:26:10|25841.6|25801.6|25843.1|25803.1|25843.1|25810.6|25830.6|25801.6|0
1729070790000|2024-10-16 09:26:30|25830.6|25810.6|25830.6|25810.6|25830.6|25810.6|25830.6|25810.6|0
1729070820000|2024-10-16 09:27:00|25828.1|25808.1|25828.1|25808.1|25828.1|25808.1|25828.1|25808.1|2
1729070830000|2024-10-16 09:27:10|||||||||2
1729070840000|2024-10-16 09:27:20|25829.1|25809.1|25831.6|25811.6|25831.6|25811.6|25828.1|25808.1|1
1729070850000|2024-10-16 09:27:30|25833.1|25813.1|25839.1|25819.1|25839.1|25819.1|25833.1|25813.1|3
1729070890000|2024-10-16 09:28:10|25844.1|25824.1|25846.6|25826.6|25846.6|25826.6|25844.1|25824.1|3
1729070900000|2024-10-16 09:28:20|||||||||2
1729070930000|2024-10-16 09:28:50|25845.6|25825.6|25836.6|25816.6|25845.6|25825.6|25836.6|25816.6|0
1729070940000|2024-10-16 09:29:00|25835.6|25815.6|25831.6|25811.6|25835.6|25815.6|25831.6|25811.6|0
1729070950000|2024-10-16 09:29:10|25830.6|25810.6|25826.6|25806.6|25830.6|25810.6|25826.6|25806.6|1
1729070980000|2024-10-16 09:29:40|25827.5|25807.5|25827.5|25807.5|25827.5|25807.5|25827.5|25807.5|4
1729071020000|2024-10-16 09:30:20|25830.4|25810.4|25839.1|25819.1|25839.1|25819.1|25830.4|25810.4|0
1729071030000|2024-10-16 09:30:30|25840.6|25820.6|25844.1|25824.1|25844.1|25824.1|25840.6|25820.6|0
1729071040000|2024-10-16 09:30:40|25842.2|25822.2|25840.6|25820.6|25842.2|25822.2|25840.6|25820.6|0
1729071080000|2024-10-16 09:31:20|25839.1|25819.1|25839.1|25819.1|25840|25820|25839.1|25819.1|0
1729071090000|2024-10-16 09:31:30|25838.1|25818.1|25836.6|25816.6|25838.1|25818.1|25836.6|25816.6|0
1729071100000|2024-10-16 09:31:40|25837.5|25817.5|25836.6|25816.6|25839.1|25819.1|25836.6|25816.6|0
1729071110000|2024-10-16 09:31:50|||||||||2
1729071130000|2024-10-16 09:32:10|25835.6|25815.6|25834.1|25814.1|25835.6|25815.6|25834.1|25814.1|0
1729071140000|2024-10-16 09:32:20|25839.1|25819.1|25836.6|25816.6|25839.1|25819.1|25836.6|25816.6|0
1729071150000|2024-10-16 09:32:30|25839.1|25819.1|25839.1|25819.1|25839.1|25819.1|25839.1|25819.1|0
1729071160000|2024-10-16 09:32:40|25836.6|25816.6|25836.6|25816.6|25836.6|25816.6|25836.6|25816.6|1
1729071190000|2024-10-16 09:33:10|||||||||1
1729071200000|2024-10-16 09:33:20|25837.5|25817.5|25836.6|25816.6|25837.5|25817.5|25836.6|25816.6|0
1729071210000|2024-10-16 09:33:30|25835.6|25815.6|25835.6|25815.6|25835.6|25815.6|25835.6|25815.6|1
1729071280000|2024-10-16 09:34:40|25833.1|25813.1|25833.1|25813.1|25833.1|25813.1|25830.6|25810.6|0
1729071330000|2024-10-16 09:35:30|||||||||1
1729071350000|2024-10-16 09:35:50|||||||||2
1729071360000|2024-10-16 09:36:00|25834.1|25814.1|25834.1|25814.1|25834.1|25814.1|25834.1|25814.1|0
1729071370000|2024-10-16 09:36:10|25836.6|25816.6|25836.6|25816.6|25836.6|25816.6|25836.6|25816.6|1
1729071420000|2024-10-16 09:37:00|25839.1|25819.1|25839.1|25819.1|25839.1|25819.1|25839.1|25819.1|2
1729071430000|2024-10-16 09:37:10|25835.6|25815.6|25835.6|25815.6|25835.6|25815.6|25835.6|25815.6|1
1729071440000|2024-10-16 09:37:20|||||||||2
1729071480000|2024-10-16 09:38:00|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|1
1729071550000|2024-10-16 09:39:10|25810.6|25790.6|25809.7|25789.7|25810.6|25790.6|25809.7|25789.7|7
1729071560000|2024-10-16 09:39:20|25808.1|25788.1|25809.1|25789.1|25809.1|25789.1|25808.1|25788.1|0
1729071610000|2024-10-16 09:40:10|25815.6|25795.6|25815.6|25795.6|25815.6|25795.6|25815.6|25795.6|0
1729071620000|2024-10-16 09:40:20|25814.1|25794.1|25814.1|25794.1|25814.1|25794.1|25814.1|25794.1|5
1729071630000|2024-10-16 09:40:30|25815.6|25795.6|25815.6|25795.6|25815.6|25795.6|25815.6|25795.6|0
1729071660000|2024-10-16 09:41:00|25817.5|25797.5|25819.1|25799.1|25819.1|25799.1|25817.5|25797.5|0
1729071700000|2024-10-16 09:41:40|||||||||1
1729071750000|2024-10-16 09:42:30|25820|25800|25821.6|25801.6|25821.6|25801.6|25820|25800|0
1729071820000|2024-10-16 09:43:40|25820.6|25800.6|25829.7|25789.7|25829.7|25800.6|25820.6|25789.7|0
1729071830000|2024-10-16 09:43:50|25820.6|25800.6|25829.7|25789.7|25829.7|25800.6|25820.6|25789.7|0
1729071840000|2024-10-16 09:44:00|25828.1|25788.1|25828.1|25788.1|25828.1|25788.1|25828.1|25788.1|0
1729071860000|2024-10-16 09:44:20|25816.2|25796.2|25811.6|25791.6|25816.2|25796.2|25811.6|25791.6|2
1729071900000|2024-10-16 09:45:00|25809.7|25789.7|25806.6|25786.6|25809.7|25789.7|25806.6|25786.6|0
1729071910000|2024-10-16 09:45:10|25805.6|25785.6|25806.6|25786.6|25806.6|25786.6|25805.6|25785.6|0
1729071970000|2024-10-16 09:46:10|25808.1|25788.1|25808.1|25788.1|25808.1|25788.1|25808.1|25788.1|0
1729071980000|2024-10-16 09:46:20|25809.1|25789.1|25809.1|25789.1|25809.1|25789.1|25809.1|25789.1|0
1729072050000|2024-10-16 09:47:30|25809|25789|25809|25789|25809|25789|25809|25789|2
1729072060000|2024-10-16 09:47:40|25808.1|25788.1|25808.1|25788.1|25808.1|25788.1|25808.1|25788.1|2
1729072070000|2024-10-16 09:47:50|25804|25784|25796.5|25776.5|25804|25784|25796.5|25776.5|4
1729072080000|2024-10-16 09:48:00|25793.4|25773.4|25783.1|25763.1|25793.4|25773.4|25783.1|25763.1|4
1729072090000|2024-10-16 09:48:10|25786.5|25766.5|25786.5|25766.5|25786.5|25766.5|25786.5|25766.5|1
1729072110000|2024-10-16 09:48:30|25787.5|25767.5|25786.5|25766.5|25789|25769|25786.5|25766.5|0
1729072120000|2024-10-16 09:48:40|25788.4|25768.4|25791.5|25771.5|25791.5|25771.5|25788.4|25768.4|0
1729072130000|2024-10-16 09:48:50|25794|25774|25794|25774|25794|25774|25794|25774|0
1729072140000|2024-10-16 09:49:00|25791.5|25771.5|25795|25775|25795|25775|25791.5|25771.5|0
1729072150000|2024-10-16 09:49:10|25796.5|25776.5|25796.5|25776.5|25796.5|25776.5|25796.5|25776.5|0
1729072180000|2024-10-16 09:49:40|25799|25779|25801.5|25781.5|25801.5|25781.5|25799|25779|1
1729072220000|2024-10-16 09:50:20|25803.1|25783.1|25805|25785|25806.5|25786.5|25803.1|25783.1|0
1729072230000|2024-10-16 09:50:30|25806.5|25786.5|25806.5|25786.5|25806.5|25786.5|25806.5|25786.5|0
1729072260000|2024-10-16 09:51:00|25808.1|25788.1|25808.1|25788.1|25808.1|25788.1|25808.1|25788.1|0
1729072300000|2024-10-16 09:51:40|25805|25785|25804|25784|25805|25785|25804|25784|5
1729072310000|2024-10-16 09:51:50|25801.5|25781.5|25801.5|25781.5|25801.5|25781.5|25801.5|25781.5|0
1729072320000|2024-10-16 09:52:00|25800.6|25780.6|25800.6|25780.6|25801.5|25781.5|25800.6|25780.6|0
1729072330000|2024-10-16 09:52:10|25799.6|25779.6|25794.6|25774.6|25799.6|25779.6|25794.6|25774.6|0
1729072340000|2024-10-16 09:52:20|25792.7|25772.7|25792.7|25772.7|25792.7|25772.7|25792.7|25772.7|0
1729072360000|2024-10-16 09:52:40|25791.2|25771.2|25790.6|25770.6|25791.2|25771.2|25790.6|25770.6|1
1729072380000|2024-10-16 09:53:00|25789.6|25769.6|25788.1|25768.1|25789.6|25769.6|25788.1|25768.1|0
1729072400000|2024-10-16 09:53:20|25788.4|25768.4|25791.5|25771.5|25791.5|25771.5|25788.4|25768.4|0
1729072450000|2024-10-16 09:54:10|25794|25774|25795|25775|25795|25775|25794|25774|0
1729072470000|2024-10-16 09:54:30|||||||||1
1729072500000|2024-10-16 09:55:00|25796.5|25776.5|25796.5|25776.5|25796.5|25776.5|25796.5|25776.5|0
1729072510000|2024-10-16 09:55:10|||||||||5
1729072520000|2024-10-16 09:55:20|25795|25775|25794|25774|25795|25775|25794|25774|1
1729072530000|2024-10-16 09:55:30|25792.1|25772.1|25789|25769|25792.1|25772.1|25789|25769|1
1729072540000|2024-10-16 09:55:40|25791.9|25771.9|25796.5|25776.5|25796.5|25776.5|25789|25769|4
1729072550000|2024-10-16 09:55:50|25799|25779|25790.6|25770.6|25799|25779|25790.6|25770.6|4
1729072560000|2024-10-16 09:56:00|25791.5|25771.5|25791.5|25771.5|25791.5|25771.5|25791.5|25771.5|0
1729072570000|2024-10-16 09:56:10|25792.5|25772.5|25791.5|25771.5|25792.5|25772.5|25791.5|25771.5|0
1729072580000|2024-10-16 09:56:20|25794|25774|25794|25774|25794|25774|25794|25774|0
1729072590000|2024-10-16 09:56:30|25795.6|25775.6|25795.6|25775.6|25795.6|25775.6|25795.6|25775.6|2
1729072630000|2024-10-16 09:57:10|25794|25774|25794|25774|25794|25774|25794|25774|1
1729072640000|2024-10-16 09:57:20|||||||||1
1729072650000|2024-10-16 09:57:30|25793.1|25773.1|25791.5|25771.5|25793.1|25773.1|25791.5|25771.5|0
1729072660000|2024-10-16 09:57:40|25788.1|25768.1|25788.1|25768.1|25788.1|25768.1|25788.1|25768.1|0
1729072770000|2024-10-16 09:59:30|25786.5|25766.5|25786.5|25766.5|25786.5|25766.5|25786.5|25766.5|1
1729072800000|2024-10-16 10:00:00|25787.5|25767.5|25798.1|25778.1|25798.1|25778.1|25787.5|25767.5|3
1729072810000|2024-10-16 10:00:10|25800.6|25780.6|25816.5|25796.5|25816.5|25796.5|25800.6|25780.6|41
1729072830000|2024-10-16 10:00:30|25817.5|25797.5|25824|25804|25824|25804|25817.5|25797.5|4
1729072840000|2024-10-16 10:00:40|25825.6|25805.6|25825.6|25805.6|25825.6|25805.6|25825.6|25805.6|0
1729072850000|2024-10-16 10:00:50|25824|25804|25824|25804|25824|25804|25824|25804|0
1729072860000|2024-10-16 10:01:00|25825.6|25805.6|25823.1|25803.1|25825.6|25805.6|25823.1|25803.1|3
1729072870000|2024-10-16 10:01:10|25824|25804|25824|25804|25824|25804|25824|25804|1
1729072880000|2024-10-16 10:01:20|||||||||2
1729072890000|2024-10-16 10:01:30|25825.6|25805.6|25824|25804|25825.6|25805.6|25824|25804|1
1729072900000|2024-10-16 10:01:40|25825.6|25805.6|25828.1|25808.1|25828.1|25808.1|25825.6|25805.6|0
1729072910000|2024-10-16 10:01:50|25829.6|25809.6|25838.4|25818.4|25838.4|25818.4|25829.6|25809.6|5
1729072920000|2024-10-16 10:02:00|25848.4|25828.4|25848.4|25828.4|25848.4|25828.4|25848.4|25828.4|5
1729072930000|2024-10-16 10:02:10|25853.1|25833.1|25853.1|25833.1|25855.6|25835.6|25853.1|25833.1|1
1729072940000|2024-10-16 10:02:20|25851.5|25831.5|25853.1|25833.1|25854|25834|25851.5|25831.5|4
1729072950000|2024-10-16 10:02:30|25851.5|25831.5|25851.5|25831.5|25851.5|25831.5|25851.5|25831.5|0
1729072960000|2024-10-16 10:02:40|25852.5|25832.5|25852.5|25832.5|25852.5|25832.5|25852.5|25832.5|1
1729072970000|2024-10-16 10:02:50|25854|25834|25860.6|25840.6|25860.6|25840.6|25854|25834|2
1729072980000|2024-10-16 10:03:00|25881.2|25841.2|25873.1|25853.1|25881.2|25854|25873.1|25841.2|4
1729072990000|2024-10-16 10:03:10|25874|25854|25874|25854|25874|25854|25874|25854|2
1729073000000|2024-10-16 10:03:20|25873.1|25853.1|25868.1|25848.1|25873.1|25853.1|25868.1|25848.1|2
1729073020000|2024-10-16 10:03:40|||||||||2
1729073030000|2024-10-16 10:03:50|25870.6|25850.6|25871.5|25851.5|25871.5|25851.5|25870.6|25850.6|4
1729073040000|2024-10-16 10:04:00|25870.6|25850.6|25870.6|25850.6|25870.6|25850.6|25870.6|25850.6|3
1729073050000|2024-10-16 10:04:10|25873.1|25853.1|25868.1|25848.1|25873.1|25853.1|25867.1|25847.1|1
1729073060000|2024-10-16 10:04:20|25870.6|25850.6|25870.6|25850.6|25870.6|25850.6|25870.6|25850.6|1
1729073070000|2024-10-16 10:04:30|25868.1|25848.1|25865.6|25845.6|25868.1|25848.1|25865.6|25845.6|1
1729073080000|2024-10-16 10:04:40|25870.6|25850.6|25866.5|25846.5|25870.6|25850.6|25866.5|25846.5|0
1729073090000|2024-10-16 10:04:50|25868.1|25848.1|25870.6|25850.6|25870.6|25850.6|25868.1|25848.1|0
1729073100000|2024-10-16 10:05:00|25873.1|25853.1|25873.1|25853.1|25875.6|25855.6|25873.1|25853.1|2
1729073110000|2024-10-16 10:05:10|25869|25849|25875.6|25855.6|25875.6|25855.6|25869|25849|1
1729073120000|2024-10-16 10:05:20|25876.5|25856.5|25880.6|25860.6|25880.6|25860.6|25876.5|25856.5|6
1729073130000|2024-10-16 10:05:30|25879.6|25859.6|25879.6|25859.6|25879.6|25859.6|25879.6|25859.6|12
1729073140000|2024-10-16 10:05:40|25875.6|25855.6|25869.6|25849.6|25875.6|25855.6|25869.6|25849.6|1
1729073150000|2024-10-16 10:05:50|25870.6|25850.6|25867.1|25847.1|25870.6|25850.6|25867.1|25847.1|3
1729073160000|2024-10-16 10:06:00|25866.2|25846.2|25866.2|25846.2|25867.1|25847.1|25866.2|25846.2|0
1729073170000|2024-10-16 10:06:10|25867.7|25847.7|25871.2|25851.2|25871.2|25851.2|25867.7|25847.7|1
1729073180000|2024-10-16 10:06:20|25873.7|25853.7|25876.2|25856.2|25891.2|25858.7|25873.7|25851.2|2
1729073190000|2024-10-16 10:06:30|25875.2|25855.2|25874.6|25854.6|25875.2|25855.2|25872.1|25852.1|1
1729073200000|2024-10-16 10:06:40|25877.1|25857.1|25876.5|25856.5|25878.7|25858.7|25875.6|25855.6|0
1729073210000|2024-10-16 10:06:50|25875.6|25855.6|25874|25854|25875.6|25855.6|25874|25854|0
1729073220000|2024-10-16 10:07:00|25875.6|25855.6|25874.6|25854.6|25877.1|25857.1|25874.6|25854.6|2
1729073230000|2024-10-16 10:07:10|25878.7|25858.7|25879.6|25859.6|25881.2|25861.2|25878.7|25858.7|0
1729073240000|2024-10-16 10:07:20|25878.7|25858.7|25873.7|25853.7|25878.7|25858.7|25873.7|25853.7|1
1729073250000|2024-10-16 10:07:30|25872.7|25852.7|25873.7|25853.7|25873.7|25853.7|25872.7|25852.7|1
1729073260000|2024-10-16 10:07:40|25872.7|25852.7|25871.8|25851.8|25872.7|25852.7|25871.8|25851.8|0
1729073270000|2024-10-16 10:07:50|25880.8|25840.8|25870.2|25850.2|25880.8|25850.2|25867.7|25839.3|0
1729073280000|2024-10-16 10:08:00|25868.7|25848.7|25874.6|25834.6|25874.6|25848.7|25865.6|25834.6|0
1729073290000|2024-10-16 10:08:10|||||||||5
1729073300000|2024-10-16 10:08:20|25871.2|25851.2|25877.1|25857.1|25877.1|25857.1|25871.2|25851.2|2
1729073320000|2024-10-16 10:08:40|25879.6|25859.6|25877.1|25857.1|25879.6|25859.6|25877.1|25857.1|1
1729073330000|2024-10-16 10:08:50|25879.6|25859.6|25879.6|25859.6|25879.6|25859.6|25879.6|25859.6|1
1729073340000|2024-10-16 10:09:00|25881.2|25861.2|25882.1|25862.1|25882.1|25862.1|25881.2|25861.2|1
1729073350000|2024-10-16 10:09:10|25878.1|25858.1|25878.1|25858.1|25878.1|25858.1|25878.1|25858.1|0
1729073360000|2024-10-16 10:09:20|25879|25859|25882.1|25862.1|25882.1|25862.1|25879|25859|0
1729073370000|2024-10-16 10:09:30|25883.7|25863.7|25883.7|25863.7|25883.7|25863.7|25883.7|25863.7|2
1729073380000|2024-10-16 10:09:40|25886.2|25866.2|25886.2|25866.2|25886.2|25866.2|25886.2|25866.2|2
1729073390000|2024-10-16 10:09:50|25887.1|25867.1|25886.2|25866.2|25887.1|25867.1|25886.2|25866.2|3
1729073400000|2024-10-16 10:10:00|25884.6|25864.6|25886.2|25866.2|25887.1|25867.1|25884.6|25864.6|2
1729073410000|2024-10-16 10:10:10|25887.1|25867.1|25887.1|25867.1|25887.1|25867.1|25884.6|25864.6|0
1729073420000|2024-10-16 10:10:20|25882.1|25862.1|25882.7|25842.7|25882.7|25862.1|25882.1|25842.7|5
1729073440000|2024-10-16 10:10:40|25874.6|25834.6|25858.7|25838.7|25874.6|25843.7|25858.7|25832.7|0
1729073460000|2024-10-16 10:11:00|25857.1|25837.1|25857.1|25837.1|25857.1|25837.1|25857.1|25837.1|0
1729073470000|2024-10-16 10:11:10|25854.6|25834.6|25849.6|25829.6|25854.6|25834.6|25849.6|25829.6|1
1729073500000|2024-10-16 10:11:40|25848.1|25828.1|25848.1|25828.1|25848.1|25828.1|25848.1|25828.1|2
1729073510000|2024-10-16 10:11:50|25849|25829|25848.1|25828.1|25849|25829|25848.1|25828.1|1
1729073540000|2024-10-16 10:12:20|25845.2|25825.2|25837.1|25817.1|25845.2|25825.2|25837.1|25817.1|3
1729073550000|2024-10-16 10:12:30|25827.4|25807.4|25822.1|25802.1|25827.4|25807.4|25817.1|25797.1|3
1729073580000|2024-10-16 10:13:00|25823.7|25803.7|25829.6|25809.6|25829.6|25809.6|25823.7|25803.7|0
1729073590000|2024-10-16 10:13:10|25827.1|25807.1|25813.7|25793.7|25827.1|25807.1|25813.7|25793.7|2
1729073600000|2024-10-16 10:13:20|25810.2|25790.2|25807.1|25787.1|25810.2|25790.2|25807.1|25787.1|3
1729073610000|2024-10-16 10:13:30|25804|25784|25792.1|25772.1|25804|25784|25792.1|25772.1|2
1729073620000|2024-10-16 10:13:40|25791.2|25771.2|25791.2|25771.2|25791.2|25771.2|25791.2|25771.2|0
1729073630000|2024-10-16 10:13:50|25793.1|25773.1|25807.1|25787.1|25815|25787.1|25793.1|25773.1|2
1729073640000|2024-10-16 10:14:00|25818.1|25778.1|25818.1|25778.1|25818.1|25778.1|25818.1|25778.1|3
1729073650000|2024-10-16 10:14:10|25819.6|25779.6|25819.6|25779.6|25819.6|25779.6|25819.6|25779.6|0
1729073660000|2024-10-16 10:14:20|25807.1|25787.1|25808.1|25788.1|25818.1|25788.1|25807.1|25778.1|0
1729073670000|2024-10-16 10:14:30|25807.1|25787.1|25821.2|25781.2|25821.2|25787.1|25807.1|25781.2|0
1729073680000|2024-10-16 10:14:40|25812.1|25792.1|25809.6|25789.6|25812.1|25792.1|25809.6|25789.6|0
1729073690000|2024-10-16 10:14:50|25810.6|25790.6|25812.1|25792.1|25812.1|25792.1|25810.6|25790.6|0
1729073700000|2024-10-16 10:15:00|25810.6|25790.6|25814|25794|25818.1|25794|25807.1|25778.1|0
1729073710000|2024-10-16 10:15:10|25822.1|25802.1|25834.6|25814.6|25839.6|25819.6|25822.1|25802.1|1
1729073720000|2024-10-16 10:15:20|25833.7|25813.7|25853.1|25813.1|25853.1|25814.6|25833.7|25812.1|0
1729073730000|2024-10-16 10:15:30|25847.1|25827.1|25847.1|25827.1|25847.1|25827.1|25847.1|25827.1|0
1729073750000|2024-10-16 10:15:50|25853.1|25813.1|25853.1|25813.1|25853.1|25813.1|25853.1|25813.1|0
1729073770000|2024-10-16 10:16:10|25844|25824|25856.5|25816.5|25856.5|25827.5|25844|25815|0
1729073780000|2024-10-16 10:16:20|25847.5|25827.5|25847.5|25827.5|25847.5|25827.5|25847.5|25827.5|0
1729073790000|2024-10-16 10:16:30|25849|25829|25849|25829|25849|25829|25849|25829|0
1729073800000|2024-10-16 10:16:40|25850.6|25830.6|25850.6|25830.6|25850.6|25830.6|25850.6|25830.6|0
1729073810000|2024-10-16 10:16:50|25852.1|25832.1|25865|25825|25865|25832.1|25852.1|25824|0
1729073840000|2024-10-16 10:17:20|25866.5|25826.5|25866.5|25826.5|25866.5|25826.5|25866.5|25826.5|0
1729073850000|2024-10-16 10:17:30|25865|25825|25865|25825|25865|25825|25865|25825|0
1729073860000|2024-10-16 10:17:40|25866.5|25826.5|25866.5|25826.5|25866.5|25826.5|25866.5|25826.5|0
1729073870000|2024-10-16 10:17:50|25864|25824|25864|25824|25864|25824|25864|25824|0
1729073890000|2024-10-16 10:18:10|25865|25825|25864|25824|25865|25825|25864|25824|0
1729073910000|2024-10-16 10:18:30|25861.2|25821.2|25858.1|25818.1|25861.2|25821.2|25858.1|25818.1|0
1729073920000|2024-10-16 10:18:40|25849|25829|25849|25829|25856.5|25829|25849|25816.5|0
1729073930000|2024-10-16 10:18:50|25851.5|25831.5|25847.5|25827.5|25853.1|25833.1|25847.5|25827.5|1
1729073940000|2024-10-16 10:19:00|25844|25824|25845|25825|25855|25825|25844|25815|0
1729073950000|2024-10-16 10:19:10|25844|25824|25847.5|25827.5|25847.5|25827.5|25844|25824|5
1729073980000|2024-10-16 10:19:40|25850.6|25830.6|25850.6|25830.6|25850.6|25830.6|25850.6|25830.6|0
1729073990000|2024-10-16 10:19:50|25858.1|25818.1|25858.1|25818.1|25858.1|25818.1|25858.1|25818.1|16
1729074000000|2024-10-16 10:20:00|25849|25829|25850.6|25830.6|25850.6|25830.6|25849|25829|1
1729074030000|2024-10-16 10:20:30|25851.5|25831.5|25855.9|25835.9|25855.9|25835.9|25851.5|25831.5|4
1729074050000|2024-10-16 10:20:50|25857.5|25837.5|25857.5|25837.5|25857.5|25837.5|25857.5|25837.5|0
1729074060000|2024-10-16 10:21:00|25860|25840|25860|25840|25860|25840|25860|25840|0
1729074070000|2024-10-16 10:21:10|25859|25839|25857.5|25837.5|25859|25839|25857.5|25837.5|1
1729074080000|2024-10-16 10:21:20|25859.4|25839.4|25864|25844|25864|25844|25859.4|25839.4|0
1729074090000|2024-10-16 10:21:30|25865|25845|25866.5|25846.5|25866.5|25846.5|25865|25845|0
1729074120000|2024-10-16 10:22:00|25869|25849|25869|25849|25869|25849|25869|25849|0
1729074130000|2024-10-16 10:22:10|25866.5|25846.5|25867.5|25847.5|25867.5|25847.5|25866.5|25846.5|7
1729074140000|2024-10-16 10:22:20|25869|25849|25869|25849|25869|25849|25869|25849|0
1729074150000|2024-10-16 10:22:30|25867.5|25847.5|25866.5|25846.5|25867.5|25847.5|25866.5|25846.5|0
1729074160000|2024-10-16 10:22:40|25867.5|25847.5|25869|25849|25869|25849|25867.5|25847.5|0
1729074170000|2024-10-16 10:22:50|25868.1|25848.1|25869|25849|25869|25849|25866.5|25846.5|0
1729074180000|2024-10-16 10:23:00|25866.5|25846.5|25866.5|25846.5|25866.5|25846.5|25866.5|25846.5|2
1729074220000|2024-10-16 10:23:40|25864|25844|25864|25844|25864|25844|25864|25844|0
1729074250000|2024-10-16 10:24:10|25862.5|25842.5|25861.5|25841.5|25871.5|25844|25861.5|25831.5|0
1729074260000|2024-10-16 10:24:20|25864|25844|25864|25844|25864|25844|25864|25844|0
1729074290000|2024-10-16 10:24:50|25867.5|25847.5|25867.5|25847.5|25867.5|25847.5|25867.5|25847.5|0
1729074310000|2024-10-16 10:25:10|25875|25835|25876.5|25836.5|25876.5|25836.5|25875|25835|0
1729074320000|2024-10-16 10:25:20|25865.6|25845.6|25867.5|25847.5|25875|25847.5|25865.6|25834|0
1729074340000|2024-10-16 10:25:40|25864|25844|25867.5|25847.5|25867.5|25847.5|25864|25844|0
1729074360000|2024-10-16 10:26:00|25869|25849|25869|25849|25869|25849|25869|25849|0
1729074370000|2024-10-16 10:26:10|25875|25835|25864|25844|25875|25844|25864|25835|5
1729074380000|2024-10-16 10:26:20|25862.5|25842.5|25849|25829|25862.5|25842.5|25849|25829|2
1729074410000|2024-10-16 10:26:50|||||||||1
1729074440000|2024-10-16 10:27:20|25848.1|25828.1|25848.1|25828.1|25848.1|25828.1|25848.1|25828.1|0
1729074460000|2024-10-16 10:27:40|25846.5|25826.5|25846.5|25826.5|25846.5|25826.5|25846.5|25826.5|0
1729074530000|2024-10-16 10:28:50|25844.6|25824.6|25841.5|25821.5|25844.6|25824.6|25841.5|25821.5|0
1729074540000|2024-10-16 10:29:00|25840|25820|25840|25820|25840|25820|25840|25820|0
1729074550000|2024-10-16 10:29:10|25839|25819|25839|25819|25839|25819|25839|25819|0
1729074570000|2024-10-16 10:29:30|25834|25814|25832.1|25812.1|25834|25814|25832.1|25812.1|2
1729074580000|2024-10-16 10:29:40|25829|25809|25828.7|25788.7|25834|25809|25824|25788.7|1
1729074600000|2024-10-16 10:30:00|25815.2|25795.2|25807.7|25787.7|25815.2|25795.2|25807.7|25787.7|1
1729074610000|2024-10-16 10:30:10|25803.7|25783.7|25799.6|25779.6|25803.7|25783.7|25799.6|25779.6|5
1729074620000|2024-10-16 10:30:20|25804.6|25784.6|25799.6|25779.6|25804.6|25784.6|25799.6|25779.6|2
1729074630000|2024-10-16 10:30:30|25797.1|25777.1|25794.6|25774.6|25797.1|25777.1|25794.6|25774.6|1
1729074640000|2024-10-16 10:30:40|25795.6|25775.6|25799.6|25779.6|25799.6|25779.6|25795.6|25775.6|2
1729074650000|2024-10-16 10:30:50|25802.1|25782.1|25810.6|25790.6|25810.6|25790.6|25802.1|25782.1|0
1729074660000|2024-10-16 10:31:00|25815.6|25795.6|25821.5|25801.5|25821.5|25801.5|25815.6|25795.6|4
1729074670000|2024-10-16 10:31:10|25823.4|25803.4|25831.5|25791.5|25831.5|25803.4|25821.5|25791.5|5
1729074680000|2024-10-16 10:31:20|25819.6|25799.6|25824|25804|25824|25804|25819.6|25799.6|1
1729074700000|2024-10-16 10:31:40|25822.5|25802.5|25805.6|25785.6|25822.5|25802.5|25805.6|25785.6|8
1729074710000|2024-10-16 10:31:50|25801.2|25781.2|25788.7|25768.7|25801.2|25781.2|25788.7|25759.6|15
1729074720000|2024-10-16 10:32:00|25789.6|25769.6|25792.1|25772.1|25792.1|25772.1|25789.6|25769.6|4
1729074730000|2024-10-16 10:32:10|25795.6|25775.6|25795.6|25775.6|25795.6|25775.6|25795.6|25775.6|0
1729074740000|2024-10-16 10:32:20|25797.1|25777.1|25797.1|25777.1|25797.1|25777.1|25797.1|25777.1|0
1729074760000|2024-10-16 10:32:40|25795.6|25775.6|25794.6|25774.6|25795.6|25775.6|25794.6|25774.6|0
1729074770000|2024-10-16 10:32:50|25795.6|25775.6|25795.6|25775.6|25795.6|25775.6|25795.6|25775.6|0
1729074780000|2024-10-16 10:33:00|25797.1|25777.1|25798.1|25778.1|25798.1|25778.1|25797.1|25777.1|0
1729074810000|2024-10-16 10:33:30|25800.6|25780.6|25800.6|25780.6|25800.6|25780.6|25800.6|25780.6|6
1729074820000|2024-10-16 10:33:40|25816.5|25776.5|25810.6|25790.6|25816.5|25794|25810.6|25776.5|3
1729074830000|2024-10-16 10:33:50|25809.6|25789.6|25809|25789|25809.6|25789.6|25808.1|25788.1|0
1729074840000|2024-10-16 10:34:00|25810.6|25790.6|25816.5|25796.5|25816.5|25796.5|25810.6|25790.6|2
1729074860000|2024-10-16 10:34:20|25817.5|25797.5|25817.5|25797.5|25817.5|25797.5|25817.5|25797.5|5
1729074870000|2024-10-16 10:34:30|25820.6|25800.6|25820.6|25800.6|25820.6|25800.6|25820.6|25800.6|0
1729074910000|2024-10-16 10:35:10|25834.6|25794.6|25825.6|25805.6|25834.6|25805.6|25825.6|25794.6|2
1729074920000|2024-10-16 10:35:20|25824|25804|25826.5|25806.5|25826.5|25806.5|25824|25804|0
1729074950000|2024-10-16 10:35:50|25827.5|25807.5|25827.5|25807.5|25827.5|25807.5|25827.5|25807.5|0
1729074980000|2024-10-16 10:36:20|25829|25809|25829|25809|25830|25810|25829|25809|3
1729075000000|2024-10-16 10:36:40|25830|25810|25830.6|25810.6|25831.5|25811.5|25830|25810|0
1729075010000|2024-10-16 10:36:50|25830|25810|25831.5|25811.5|25831.5|25811.5|25830|25810|1
1729075020000|2024-10-16 10:37:00|25833.1|25813.1|25833.1|25813.1|25833.1|25813.1|25833.1|25813.1|3
1729075030000|2024-10-16 10:37:10|25834|25814|25842.5|25822.5|25842.5|25822.5|25834|25814|1
1729075070000|2024-10-16 10:37:50|25844.3|25824.3|25851.8|25831.8|25851.8|25831.8|25844.3|25824.3|4
1729075080000|2024-10-16 10:38:00|25857.5|25837.5|25857.5|25837.5|25857.5|25837.5|25857.5|25837.5|0
1729075110000|2024-10-16 10:38:30|25861.5|25841.5|25864|25844|25864|25844|25861.5|25841.5|1
1729075120000|2024-10-16 10:38:40|25871.5|25851.5|25871.5|25851.5|25871.5|25851.5|25871.5|25851.5|0
1729075150000|2024-10-16 10:39:10|25864|25844|25864|25844|25864|25844|25864|25844|6
1729075190000|2024-10-16 10:39:50|25866.5|25846.5|25866.5|25846.5|25866.5|25846.5|25866.5|25846.5|0
1729075250000|2024-10-16 10:40:50|25865.6|25845.6|25863.1|25843.1|25865.6|25845.6|25863.1|25843.1|1
1729075260000|2024-10-16 10:41:00|25864|25844|25864|25844|25864|25844|25864|25844|1
1729075350000|2024-10-16 10:42:30|25862.1|25842.1|25861.2|25841.2|25863|25843|25861.2|25841.2|2
1729075360000|2024-10-16 10:42:40|25857.1|25837.1|25851.5|25831.5|25857.1|25837.1|25851.5|25831.5|1
1729075370000|2024-10-16 10:42:50|||||||||1
1729075380000|2024-10-16 10:43:00|25854|25834|25850.5|25830.5|25854|25834|25850.5|25830.5|0
1729075390000|2024-10-16 10:43:10|25849|25829|25849|25829|25849|25829|25849|25829|0
1729075400000|2024-10-16 10:43:20|25847.1|25827.1|25845.5|25825.5|25847.1|25827.1|25845.5|25825.5|0
1729075410000|2024-10-16 10:43:30|25844|25824|25844|25824|25844|25824|25844|25824|0
1729075420000|2024-10-16 10:43:40|25846.5|25826.5|25843|25823|25849|25829|25843|25823|1
1729075430000|2024-10-16 10:43:50|25841.5|25821.5|25841.5|25821.5|25841.5|25821.5|25841.5|25821.5|0
1729075450000|2024-10-16 10:44:10|||||||||1
1729075480000|2024-10-16 10:44:40|25840.5|25820.5|25844|25824|25844|25824|25840.5|25820.5|0
1729075500000|2024-10-16 10:45:00|25840.9|25820.9|25839|25819|25840.9|25820.9|25839|25819|1
1729075510000|2024-10-16 10:45:10|25837.4|25817.4|25844.9|25804.9|25844.9|25817.4|25837.4|25804.9|0
1729075530000|2024-10-16 10:45:30|25843.4|25803.4|25834|25814|25843.4|25814|25832.4|25803.4|2
1729075540000|2024-10-16 10:45:40|25835.5|25815.5|25835.5|25815.5|25835.5|25815.5|25835.5|25815.5|0
1729075550000|2024-10-16 10:45:50|25848|25808|25839|25819|25848|25819|25839|25808|0
1729075570000|2024-10-16 10:46:10|25836.5|25816.5|25836.5|25816.5|25836.5|25816.5|25836.5|25816.5|0
1729075590000|2024-10-16 10:46:30|25831.5|25811.5|25831.5|25811.5|25831.5|25811.5|25831.5|25811.5|0
1729075630000|2024-10-16 10:47:10|||||||||1
1729075650000|2024-10-16 10:47:30|25834.6|25814.6|25834.6|25814.6|25834.6|25814.6|25834.6|25814.6|0
1729075660000|2024-10-16 10:47:40|25834|25814|25833|25793|25834|25814|25825.9|25793|14
1729075680000|2024-10-16 10:48:00|25831.5|25791.5|25831.5|25791.5|25831.5|25791.5|25831.5|25791.5|0
1729075720000|2024-10-16 10:48:40|25814|25794|25824|25784|25824|25794|25814|25781.5|0
1729075740000|2024-10-16 10:49:00|25821.5|25781.5|25826.5|25786.5|25826.5|25786.5|25821.5|25781.5|6
1729075760000|2024-10-16 10:49:20|25815.5|25795.5|25811.5|25791.5|25815.5|25795.5|25811.5|25791.5|0
1729075780000|2024-10-16 10:49:40|25814|25794|25814|25794|25814|25794|25814|25794|0
1729075800000|2024-10-16 10:50:00|25813|25793|25769.9|25749.9|25813|25793|25769|25749|37
1729075810000|2024-10-16 10:50:10|25769|25749|25765.5|25745.5|25769|25749|25765.5|25745.5|3
1729075820000|2024-10-16 10:50:20|25760.5|25740.5|25760.5|25740.5|25760.5|25740.5|25760.5|25740.5|3
1729075890000|2024-10-16 10:51:30|25761.5|25741.5|25761.5|25741.5|25761.5|25741.5|25761.5|25741.5|0
1729075900000|2024-10-16 10:51:40|25760.5|25740.5|25763|25743|25763|25743|25760.5|25740.5|1
1729075910000|2024-10-16 10:51:50|25765.5|25745.5|25765.5|25745.5|25765.5|25745.5|25765.5|25745.5|0
1729075920000|2024-10-16 10:52:00|25778|25738|25781.5|25741.5|25781.5|25741.5|25778|25738|19
1729075960000|2024-10-16 10:52:40|25776.2|25756.2|25791.5|25771.5|25791.5|25771.5|25776.2|25756.2|0
1729075970000|2024-10-16 10:52:50|25789|25769|25791.5|25771.5|25791.5|25771.5|25789|25769|2
1729075980000|2024-10-16 10:53:00|25789|25769|25791.5|25771.5|25791.5|25771.5|25789|25769|0
1729076000000|2024-10-16 10:53:20|25790.5|25770.5|25791.5|25771.5|25791.5|25771.5|25789|25769|0
1729076010000|2024-10-16 10:53:30|25792.4|25772.4|25794|25774|25794|25774|25792.4|25772.4|1
1729076030000|2024-10-16 10:53:50|25791.5|25771.5|25791.5|25771.5|25791.5|25771.5|25791.5|25771.5|0
1729076050000|2024-10-16 10:54:10|25792.4|25772.4|25794|25774|25794|25774|25792.4|25772.4|0
1729076070000|2024-10-16 10:54:30|25791.5|25771.5|25792.4|25772.4|25792.4|25772.4|25791.5|25771.5|0
1729076080000|2024-10-16 10:54:40|25794|25774|25800.5|25780.5|25804|25784|25794|25774|2
1729076090000|2024-10-16 10:54:50|25809.9|25769.9|25809|25789|25809.9|25789|25801.8|25769.9|1
1729076100000|2024-10-16 10:55:00|25821.5|25781.5|25821.5|25781.5|25821.5|25781.5|25821.5|25781.5|6
1729076110000|2024-10-16 10:55:10|25813.4|25793.4|25821.5|25801.5|25821.5|25801.5|25813.4|25793.4|0
1729076120000|2024-10-16 10:55:20|25819.9|25799.9|25819.9|25799.9|25819.9|25799.9|25819.9|25799.9|2
1729076130000|2024-10-16 10:55:30|25817.4|25797.4|25812.4|25792.4|25817.4|25797.4|25812.4|25792.4|1
1729076140000|2024-10-16 10:55:40|25811.5|25791.5|25800.5|25780.5|25811.5|25791.5|25800.5|25780.5|2
1729076150000|2024-10-16 10:55:50|25799|25779|25800.5|25780.5|25801.5|25781.5|25799|25779|1
1729076160000|2024-10-16 10:56:00|25799|25779|25802.4|25782.4|25802.4|25782.4|25797.4|25777.4|8
1729076170000|2024-10-16 10:56:10|25804|25784|25796.5|25776.5|25804|25784|25796.5|25776.5|4
1729076180000|2024-10-16 10:56:20|25794|25774|25789.9|25749.9|25794|25774|25779|25748|3
1729076190000|2024-10-16 10:56:30|25794.9|25754.9|25787.8|25767.8|25794.9|25767.8|25787.8|25754.9|0
1729076200000|2024-10-16 10:56:40|25804.9|25764.9|25807.4|25787.4|25807.4|25787.4|25801.2|25764.9|0
1729076210000|2024-10-16 10:56:50|||||||||1
1729076270000|2024-10-16 10:57:50|25809.3|25789.3|25814|25794|25814|25794|25809.3|25789.3|0
1729076290000|2024-10-16 10:58:10|25824.9|25784.9|25826.5|25786.5|25826.5|25786.5|25824.9|25784.9|0
1729076310000|2024-10-16 10:58:30|25814|25794|25821.5|25801.5|25821.5|25801.5|25814|25794|1
1729076320000|2024-10-16 10:58:40|25819|25799|25819|25799|25819|25799|25819|25799|2
1729076330000|2024-10-16 10:58:50|25818|25798|25816.5|25796.5|25818|25798|25816.5|25796.5|0
1729076340000|2024-10-16 10:59:00|25815.5|25795.5|25814|25794|25815.5|25795.5|25814|25794|0
1729076350000|2024-10-16 10:59:10|25819|25799|25819|25799|25819|25799|25819|25799|0
1729076380000|2024-10-16 10:59:40|25817.4|25797.4|25826.5|25786.5|25826.5|25797.4|25817.4|25786.5|1
1729076390000|2024-10-16 10:59:50|25825.5|25785.5|25813.6|25793.6|25826.5|25793.6|25813.6|25785.5|1
1729076400000|2024-10-16 11:00:00|25812.1|25792.1|25804|25784|25812.1|25792.1|25804|25784|1
1729076410000|2024-10-16 11:00:10|25813|25773|25799|25779|25813|25779|25799|25773|0
1729076420000|2024-10-16 11:00:20|25794.9|25774.9|25794.9|25774.9|25794.9|25774.9|25794.9|25774.9|0
1729076430000|2024-10-16 11:00:30|25794|25774|25798.4|25758.4|25798.4|25774|25792.4|25758.4|0
1729076440000|2024-10-16 11:00:40|25787.4|25767.4|25787.4|25767.4|25787.4|25767.4|25787.4|25767.4|0
1729076460000|2024-10-16 11:01:00|25786.5|25766.5|25784|25764|25786.5|25766.5|25784|25764|1
1729076490000|2024-10-16 11:01:30|25779|25759|25776.5|25756.5|25779|25759|25776.5|25756.5|3
1729076500000|2024-10-16 11:01:40|25777.4|25757.4|25777.4|25757.4|25777.4|25757.4|25777.4|25757.4|0
1729076510000|2024-10-16 11:01:50|25779|25759|25779|25759|25779|25759|25779|25759|0
1729076520000|2024-10-16 11:02:00|25776.5|25756.5|25774|25754|25776.5|25756.5|25774|25754|0
1729076530000|2024-10-16 11:02:10|25770.5|25750.5|25769|25749|25770.5|25750.5|25769|25749|1
1729076540000|2024-10-16 11:02:20|25766.5|25746.5|25766.5|25746.5|25766.5|25746.5|25766.5|25746.5|0
1729076550000|2024-10-16 11:02:30|||||||||1
1729076580000|2024-10-16 11:03:00|25759|25739|25759|25739|25759|25739|25759|25739|1
1729076590000|2024-10-16 11:03:10|25755.5|25735.5|25755.5|25735.5|25755.5|25735.5|25755.5|25735.5|2
1729076600000|2024-10-16 11:03:20|||||||||1
1729076610000|2024-10-16 11:03:30|||||||||1
1729076630000|2024-10-16 11:03:50|25750.5|25730.5|25743.6|25723.6|25750.5|25730.5|25743.6|25723.6|10
1729076640000|2024-10-16 11:04:00|25742.7|25722.7|25738|25718|25742.7|25722.7|25738|25718|0
1729076650000|2024-10-16 11:04:10|25737.1|25717.1|25730.5|25710.5|25737.1|25717.1|25730.5|25710.5|7
1729076660000|2024-10-16 11:04:20|25725.5|25705.5|25714.6|25694.6|25725.5|25705.5|25714.6|25694.6|7
1729076670000|2024-10-16 11:04:30|25712.1|25692.1|25714.6|25694.6|25714.6|25694.6|25712.1|25692.1|1
1729076680000|2024-10-16 11:04:40|25713|25693|25713|25693|25713|25693|25713|25693|0
1729076690000|2024-10-16 11:04:50|25714.6|25694.6|25718|25698|25718|25698|25714.6|25694.6|1
1729076730000|2024-10-16 11:05:30|25713|25693|25713|25693|25713|25693|25713|25693|0
1729076740000|2024-10-16 11:05:40|25712.1|25692.1|25712.1|25692.1|25713.6|25693.6|25712.1|25692.1|0
1729076760000|2024-10-16 11:06:00|25711.1|25691.1|25711.5|25691.5|25711.5|25691.5|25708.6|25688.6|2
1729076790000|2024-10-16 11:06:30|25713|25693|25713|25693|25713|25693|25713|25693|0
1729076800000|2024-10-16 11:06:40|25711.5|25691.5|25711.5|25691.5|25711.5|25691.5|25711.5|25691.5|0
1729076820000|2024-10-16 11:07:00|25713|25693|25713|25693|25713|25693|25713|25693|0
1729076830000|2024-10-16 11:07:10|25713.6|25693.6|25712.1|25692.1|25713.6|25693.6|25712.1|25692.1|0
1729076880000|2024-10-16 11:08:00|25709.6|25689.6|25709.6|25689.6|25709.6|25689.6|25709.6|25689.6|3
1729076910000|2024-10-16 11:08:30|25707.1|25687.1|25707.1|25687.1|25707.1|25687.1|25707.1|25687.1|70
1729076920000|2024-10-16 11:08:40|||||||||5
1729076930000|2024-10-16 11:08:50|25699.6|25679.6|25676.1|25656.1|25699.6|25679.6|25676.1|25656.1|21
1729076940000|2024-10-16 11:09:00|25671.7|25651.7|25661.7|25641.7|25671.7|25651.7|25661.7|25641.7|7
1729076950000|2024-10-16 11:09:10|25658.6|25638.6|25639.6|25619.6|25658.6|25638.6|25639.6|25619.6|5
1729076960000|2024-10-16 11:09:20|25642.1|25622.1|25633.6|25613.6|25642.1|25622.1|25633.6|25613.6|2
1729076970000|2024-10-16 11:09:30|25634.6|25614.6|25634.6|25614.6|25634.6|25614.6|25634.6|25614.6|0
1729076980000|2024-10-16 11:09:40|25633|25613|25617.1|25597.1|25633|25613|25617.1|25597.1|4
1729076990000|2024-10-16 11:09:50|25620.5|25600.5|25619.6|25599.6|25620.5|25600.5|25619.6|25599.6|3
1729077000000|2024-10-16 11:10:00|25618.6|25598.6|25618.6|25598.6|25618.6|25598.6|25618.6|25598.6|2
1729077010000|2024-10-16 11:10:10|25619.6|25599.6|25616.1|25596.1|25619.6|25599.6|25616.1|25596.1|15
1729077020000|2024-10-16 11:10:20|25617.1|25597.1|25624.6|25604.6|25624.6|25604.6|25617.1|25597.1|4
1729077030000|2024-10-16 11:10:30|25627.1|25607.1|25628|25608|25628|25608|25627.1|25607.1|1
1729077040000|2024-10-16 11:10:40|25629.6|25609.6|25629.6|25609.6|25629.6|25609.6|25629.6|25609.6|1
1729077060000|2024-10-16 11:11:00|25631.1|25611.1|25626.1|25606.1|25631.1|25611.1|25626.1|25606.1|3
1729077090000|2024-10-16 11:11:30|25629.6|25609.6|25647.1|25627.1|25647.1|25627.1|25629.6|25609.6|3
1729077100000|2024-10-16 11:11:40|25643.6|25623.6|25643.6|25623.6|25643.6|25623.6|25643.6|25623.6|0
1729077110000|2024-10-16 11:11:50|25640.5|25620.5|25648|25608|25648|25620.5|25640.5|25608|0
1729077120000|2024-10-16 11:12:00|25646.5|25606.5|25643|25603|25646.5|25606.5|25643|25603|6
1729077130000|2024-10-16 11:12:10|25632.1|25612.1|25623.6|25603.6|25632.1|25612.1|25623.6|25603.6|0
1729077140000|2024-10-16 11:12:20|25625.5|25605.5|25640.5|25620.5|25649.6|25620.5|25625.5|25605.5|1
1729077150000|2024-10-16 11:12:30|25642.1|25622.1|25645.5|25625.5|25645.5|25625.5|25642.1|25622.1|0
1729077160000|2024-10-16 11:12:40|||||||||1
1729077170000|2024-10-16 11:12:50|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|0
1729077180000|2024-10-16 11:13:00|25653.6|25633.6|25699.2|25639.2|25699.2|25647.1|25653.6|25633|17
1729077190000|2024-10-16 11:13:10|25683|25663|25694.9|25674.9|25701.5|25674.9|25683|25661.5|3
1729077200000|2024-10-16 11:13:20|25699|25679|25699|25679|25699|25679|25699|25679|0
1729077210000|2024-10-16 11:13:30|25701.5|25681.5|25696.5|25676.5|25704|25684|25690.9|25670.9|9
1729077220000|2024-10-16 11:13:40|25698|25678|25713|25673|25713|25681.5|25698|25673|0
1729077230000|2024-10-16 11:13:50|25699|25679|25699|25679|25699|25679|25699|25679|0
1729077240000|2024-10-16 11:14:00|25713|25673|25696.5|25676.5|25713|25679|25696.5|25673|1
1729077250000|2024-10-16 11:14:10|25694.6|25674.6|25690.2|25650.2|25694.6|25674.6|25683|25650.2|2
1729077260000|2024-10-16 11:14:20|25688|25648|25671.5|25651.5|25688|25651.5|25671.5|25648|0
1729077270000|2024-10-16 11:14:30|25674|25654|25671.5|25651.5|25674|25654|25671.5|25651.5|2
1729077280000|2024-10-16 11:14:40|25669|25649|25673|25653|25673|25653|25669|25649|2
1729077290000|2024-10-16 11:14:50|25671.5|25651.5|25671.5|25651.5|25671.5|25651.5|25671.5|25651.5|2
1729077310000|2024-10-16 11:15:10|25669.6|25649.6|25669.6|25649.6|25669.6|25649.6|25669.6|25649.6|0
1729077320000|2024-10-16 11:15:20|25661.7|25641.7|25653.6|25633.6|25666.1|25641.7|25653.6|25626.1|2
1729077330000|2024-10-16 11:15:30|25650.5|25630.5|25655.9|25635.9|25655.9|25635.9|25649|25629|3
1729077340000|2024-10-16 11:15:40|25658.4|25638.4|25679|25659|25679|25659|25658.4|25638.4|2
1729077360000|2024-10-16 11:16:00|25693|25653|25685.5|25665.5|25696.1|25668|25685.5|25653|2
1729077410000|2024-10-16 11:16:50|25691.5|25651.5|25691.5|25651.5|25691.5|25651.5|25691.5|25651.5|0
1729077420000|2024-10-16 11:17:00|25689.6|25649.6|25689.6|25649.6|25689.6|25649.6|25689.6|25649.6|0
1729077450000|2024-10-16 11:17:30|25688|25648|25688|25648|25688|25648|25688|25648|2
1729077460000|2024-10-16 11:17:40|25679|25659|25680.5|25640.5|25683|25660.5|25675.5|25640.5|1
1729077490000|2024-10-16 11:18:10|25683|25643|25683|25643|25683|25643|25683|25643|0
1729077510000|2024-10-16 11:18:30|25672.1|25652.1|25670.5|25650.5|25672.1|25652.1|25670.5|25650.5|0
1729077530000|2024-10-16 11:18:50|25669|25649|25669|25649|25669|25649|25669|25649|1
1729077550000|2024-10-16 11:19:10|25668|25648|25665.5|25645.5|25668|25648|25665.5|25645.5|1
1729077560000|2024-10-16 11:19:20|25674.6|25634.6|25664|25644|25674.6|25645.5|25664|25634.6|0
1729077570000|2024-10-16 11:19:30|25665.9|25645.9|25669|25649|25669|25649|25664|25644|4
1729077580000|2024-10-16 11:19:40|25671.5|25651.5|25675.9|25655.9|25675.9|25655.9|25671.5|25651.5|4
1729077590000|2024-10-16 11:19:50|25678.4|25658.4|25678.4|25658.4|25678.4|25658.4|25678.4|25658.4|1
1729077600000|2024-10-16 11:20:00|25679.3|25659.3|25677.4|25657.4|25680.9|25660.9|25677.4|25657.4|3
1729077610000|2024-10-16 11:20:10|25693|25653|25689|25669|25693|25669|25684|25653|0
1729077630000|2024-10-16 11:20:30|25689.9|25669.9|25695.9|25675.9|25695.9|25675.9|25689.9|25669.9|2
1729077640000|2024-10-16 11:20:40|25699.3|25679.3|25699.3|25679.3|25699.3|25679.3|25699.3|25679.3|0
1729077650000|2024-10-16 11:20:50|25697.4|25677.4|25695.9|25675.9|25697.4|25677.4|25695.9|25675.9|0
1729077660000|2024-10-16 11:21:00|25697.4|25677.4|25696.5|25676.5|25697.4|25677.4|25696.5|25676.5|4
1729077670000|2024-10-16 11:21:10|25691.5|25671.5|25691.5|25671.5|25691.5|25671.5|25691.5|25671.5|2
1729077680000|2024-10-16 11:21:20|25693|25673|25696.5|25676.5|25697.4|25677.4|25693|25673|0
1729077700000|2024-10-16 11:21:40|25691.5|25671.5|25669|25649|25691.5|25671.5|25669|25649|3
1729077710000|2024-10-16 11:21:50|25665.9|25645.9|25673|25633|25673|25645.9|25664|25633|1
1729077720000|2024-10-16 11:22:00|25671.5|25631.5|25671.5|25631.5|25671.5|25631.5|25671.5|25631.5|0
1729077730000|2024-10-16 11:22:10|25669.9|25629.9|25640.5|25620.5|25669.9|25635.2|25640.5|25620.5|18
1729077740000|2024-10-16 11:22:20|25641.5|25621.5|25639.6|25619.6|25641.5|25621.5|25639.6|25619.6|0
1729077750000|2024-10-16 11:22:30|25640.5|25620.5|25640.5|25620.5|25640.5|25620.5|25640.5|25620.5|0
1729077760000|2024-10-16 11:22:40|25641.5|25621.5|25641.5|25621.5|25641.5|25621.5|25641.5|25621.5|7
1729077770000|2024-10-16 11:22:50|25643|25623|25645.5|25625.5|25645.5|25625.5|25643|25623|7
1729077790000|2024-10-16 11:23:10|25641.5|25621.5|25641.5|25621.5|25641.5|25621.5|25641.5|25621.5|2
1729077800000|2024-10-16 11:23:20|25644|25624|25646.5|25626.5|25646.5|25626.5|25641.5|25621.5|0
1729077810000|2024-10-16 11:23:30|25644|25624|25641.5|25621.5|25644|25624|25641.5|25621.5|1
1729077850000|2024-10-16 11:24:10|25636.5|25616.5|25636.5|25616.5|25636.5|25616.5|25636.5|25616.5|0
1729077870000|2024-10-16 11:24:30|25629|25609|25629|25609|25629|25609|25629|25609|9
1729077880000|2024-10-16 11:24:40|25627.1|25607.1|25621.5|25601.5|25627.1|25607.1|25621.5|25601.5|6
1729077920000|2024-10-16 11:25:20|25616.5|25596.5|25616.5|25596.5|25616.5|25596.5|25616.5|25596.5|1
1729077930000|2024-10-16 11:25:30|25607.1|25587.1|25607.1|25587.1|25607.1|25587.1|25607.1|25587.1|0
1729077940000|2024-10-16 11:25:40|25581.5|25561.5|25581.5|25561.5|25581.5|25561.5|25581.5|25561.5|0
1729077950000|2024-10-16 11:25:50|25576.5|25556.5|25583|25543|25584.6|25556.5|25575.5|25543|4
1729077960000|2024-10-16 11:26:00|25568|25548|25567.4|25547.4|25568|25548|25565.5|25545.5|10
1729077970000|2024-10-16 11:26:10|25569.9|25549.9|25571.5|25551.5|25571.5|25551.5|25569.9|25549.9|1
1729077980000|2024-10-16 11:26:20|25574|25554|25574|25554|25574|25554|25574|25554|2
1729077990000|2024-10-16 11:26:30|||||||||1
1729078000000|2024-10-16 11:26:40|25583|25543|25583|25543|25583|25543|25583|25543|5
1729078010000|2024-10-16 11:26:50|25570.5|25550.5|25570.5|25550.5|25570.5|25550.5|25570.5|25550.5|11
1729078020000|2024-10-16 11:27:00|25567.4|25547.4|25567.4|25547.4|25567.4|25547.4|25567.4|25547.4|3
1729078030000|2024-10-16 11:27:10|25569.3|25549.3|25573.4|25553.4|25573.4|25553.4|25569.3|25549.3|2
1729078040000|2024-10-16 11:27:20|25576.5|25556.5|25576.5|25556.5|25576.5|25556.5|25576.5|25556.5|3
1729078060000|2024-10-16 11:27:40|25578|25558|25578|25558|25578|25558|25578|25558|0
1729078070000|2024-10-16 11:27:50|25575.5|25555.5|25575.5|25555.5|25575.5|25555.5|25575.5|25555.5|0
1729078080000|2024-10-16 11:28:00|25576.5|25556.5|25577.1|25557.1|25580.5|25560.5|25576.5|25556.5|2
1729078090000|2024-10-16 11:28:10|25578|25558|25575.5|25555.5|25578|25558|25575.5|25555.5|2
1729078100000|2024-10-16 11:28:20|||||||||2
1729078110000|2024-10-16 11:28:30|25577.4|25557.4|25588|25568|25588|25568|25577.4|25557.4|1
1729078140000|2024-10-16 11:29:00|25603|25563|25595.5|25575.5|25608|25575.5|25594|25563|3
1729078160000|2024-10-16 11:29:20|25596.5|25576.5|25594|25574|25596.5|25576.5|25594|25574|0
1729078170000|2024-10-16 11:29:30|25591.5|25571.5|25590.9|25550.9|25598.6|25571.5|25590.9|25550.9|1
1729078180000|2024-10-16 11:29:40|25602.7|25542.7|25601.8|25541.8|25602.7|25542.7|25601.8|25541.8|3
1729078200000|2024-10-16 11:30:00|25602.7|25542.7|25602.4|25582.4|25602.7|25582.4|25597.4|25542.7|5
1729078210000|2024-10-16 11:30:10|25611.5|25591.5|25614.9|25594.9|25614.9|25594.9|25611.5|25591.5|1
1729078220000|2024-10-16 11:30:20|25612.4|25592.4|25612.4|25592.4|25612.4|25592.4|25612.4|25592.4|0
1729078240000|2024-10-16 11:30:40|25614|25594|25614.9|25594.9|25614.9|25594.9|25614|25594|0
1729078250000|2024-10-16 11:30:50|25615.8|25595.8|25615.8|25595.8|25615.8|25595.8|25615.8|25595.8|1
1729078260000|2024-10-16 11:31:00|25614.9|25594.9|25629.6|25609.6|25641.5|25610.5|25614.9|25594.9|5
1729078270000|2024-10-16 11:31:10|25626.5|25606.5|25625.5|25605.5|25626.5|25606.5|25625.5|25605.5|0
1729078280000|2024-10-16 11:31:20|25628|25608|25628|25608|25628|25608|25628|25608|0
1729078290000|2024-10-16 11:31:30|25629.6|25609.6|25644|25604|25644|25609.6|25629.6|25601.5|2
1729078300000|2024-10-16 11:31:40|25648|25608|25644|25624|25649|25624|25644|25608|1
1729078320000|2024-10-16 11:32:00|25646.5|25626.5|25649|25629|25649|25629|25646.5|25626.5|4
1729078330000|2024-10-16 11:32:10|25651.5|25631.5|25662.7|25642.7|25671.8|25642.7|25651.5|25628.3|7
1729078340000|2024-10-16 11:32:20|25667.4|25647.4|25667.4|25647.4|25667.4|25647.4|25667.4|25647.4|0
1729078350000|2024-10-16 11:32:30|25669.9|25649.9|25679.9|25659.9|25679.9|25659.9|25669.9|25649.9|7
1729078360000|2024-10-16 11:32:40|25676.8|25656.8|25678.3|25658.3|25678.3|25658.3|25676.8|25656.8|6
1729078370000|2024-10-16 11:32:50|25674.9|25654.9|25674.9|25654.9|25674.9|25654.9|25674.9|25654.9|5
1729078380000|2024-10-16 11:33:00|25678|25658|25674|25654|25680.5|25660.5|25674|25654|2
1729078390000|2024-10-16 11:33:10|25672.4|25652.4|25673|25633|25673|25652.4|25670.5|25633|0
1729078400000|2024-10-16 11:33:20|25671.5|25631.5|25663|25623|25671.5|25631.5|25663|25623|2
1729078410000|2024-10-16 11:33:30|25647.4|25627.4|25644|25624|25654.9|25633|25644|25614.9|0
1729078420000|2024-10-16 11:33:40|25639|25619|25644.9|25604.9|25644.9|25619|25637.4|25604.9|1
1729078430000|2024-10-16 11:33:50|25644|25604|25643|25603|25644|25604|25643|25603|0
1729078440000|2024-10-16 11:34:00|25641.5|25601.5|25641.5|25601.5|25641.5|25601.5|25641.5|25601.5|0
1729078450000|2024-10-16 11:34:10|25632.4|25612.4|25632.1|25612.1|25634|25614|25632.1|25612.1|0
1729078460000|2024-10-16 11:34:20|25634|25614|25634|25614|25634|25614|25634|25614|1
1729078470000|2024-10-16 11:34:30|25633.9|25613.9|25630.5|25610.5|25635.5|25615.5|25630.5|25610.5|0
1729078480000|2024-10-16 11:34:40|25628.9|25608.9|25618.9|25598.9|25628.9|25608.9|25618.9|25598.9|2
1729078500000|2024-10-16 11:35:00|25616.4|25596.4|25616.4|25596.4|25616.4|25596.4|25616.4|25596.4|1
1729078510000|2024-10-16 11:35:10|25615.5|25595.5|25615.5|25595.5|25615.5|25595.5|25615.5|25595.5|0
1729078530000|2024-10-16 11:35:30|25610.5|25590.5|25611.4|25591.4|25611.4|25591.4|25608.9|25588.9|2
1729078550000|2024-10-16 11:35:50|25613.9|25593.9|25628|25608|25631.4|25608|25613.9|25591.4|0
1729078560000|2024-10-16 11:36:00|25643|25603|25635.5|25615.5|25643|25615.5|25633.9|25603|19
1729078570000|2024-10-16 11:36:10|25637.4|25617.4|25641.4|25621.4|25641.4|25621.4|25637.4|25617.4|19
1729078580000|2024-10-16 11:36:20|25642.4|25622.4|25648.9|25628.9|25649.9|25629.9|25642.4|25622.4|1
1729078590000|2024-10-16 11:36:30|25649.9|25629.9|25652.1|25632.1|25652.1|25632.1|25649.9|25629.9|0
1729078610000|2024-10-16 11:36:50|25653.9|25633.9|25653.9|25633.9|25653.9|25633.9|25653.9|25633.9|0
1729078620000|2024-10-16 11:37:00|25663|25623|25663|25623|25663|25623|25663|25623|0
1729078640000|2024-10-16 11:37:20|25666.4|25626.4|25668.9|25648.9|25678|25648.9|25658.9|25626.4|5
1729078650000|2024-10-16 11:37:30|25671.4|25651.4|25671.4|25651.4|25671.4|25651.4|25671.4|25651.4|0
1729078660000|2024-10-16 11:37:40|25673.9|25653.9|25677.4|25657.4|25677.4|25657.4|25673.9|25653.9|1
1729078670000|2024-10-16 11:37:50|25683.9|25663.9|25683.9|25663.9|25683.9|25663.9|25683.9|25663.9|3
1729078680000|2024-10-16 11:38:00|25686.4|25666.4|25698.9|25678.9|25698.9|25678.9|25686.4|25666.4|1
1729078690000|2024-10-16 11:38:10|25699.9|25679.9|25699.9|25679.9|25699.9|25679.9|25699.9|25679.9|0
1729078700000|2024-10-16 11:38:20|25703|25683|25721.4|25681.4|25721.4|25685.8|25703|25681.4|2
1729078710000|2024-10-16 11:38:30|25723|25683|25710.5|25690.5|25723|25690.5|25710.5|25681.4|0
1729078720000|2024-10-16 11:38:40|25723|25683|25723|25683|25723|25683|25723|25683|0
1729078730000|2024-10-16 11:38:50|25710.5|25690.5|25721.4|25681.4|25721.4|25690.5|25710.5|25681.4|2
1729078750000|2024-10-16 11:39:10|25712.4|25692.4|25712.4|25692.4|25712.4|25692.4|25712.4|25692.4|0
1729078760000|2024-10-16 11:39:20|||||||||1
1729078770000|2024-10-16 11:39:30|25716.4|25696.4|25716.4|25696.4|25716.4|25696.4|25716.4|25696.4|0
1729078780000|2024-10-16 11:39:40|25717.4|25697.4|25721.4|25701.4|25723.9|25703.9|25717.4|25697.4|1
1729078790000|2024-10-16 11:39:50|25718.9|25698.9|25718|25698|25718.9|25698.9|25718|25698|1
1729078800000|2024-10-16 11:40:00|25716.4|25696.4|25713.9|25693.9|25716.4|25696.4|25713.9|25693.9|1
1729078830000|2024-10-16 11:40:30|25708.9|25688.9|25707.7|25667.7|25708.9|25688.9|25698.6|25667.7|7
1729078840000|2024-10-16 11:40:40|25696.7|25676.7|25687.4|25667.4|25696.7|25676.7|25687.4|25667.4|0
1729078850000|2024-10-16 11:40:50|25696.4|25656.4|25683.9|25663.9|25696.4|25665.5|25683.9|25656.4|0
1729078860000|2024-10-16 11:41:00|25683|25663|25680.5|25660.5|25683|25663|25680.5|25660.5|0
1729078870000|2024-10-16 11:41:10|25678.9|25658.9|25673|25653|25678.9|25658.9|25673|25653|1
1729078890000|2024-10-16 11:41:30|25669.9|25649.9|25648.9|25628.9|25669.9|25649.9|25648.9|25628.9|3
1729078900000|2024-10-16 11:41:40|25654.6|25634.6|25657.7|25637.7|25657.7|25637.7|25654.6|25634.6|1
1729078910000|2024-10-16 11:41:50|25666.4|25646.4|25670.5|25650.5|25670.5|25650.5|25666.4|25646.4|0
1729078920000|2024-10-16 11:42:00|25668|25648|25665.5|25645.5|25668|25648|25665.5|25645.5|4
1729078930000|2024-10-16 11:42:10|25659.9|25639.9|25653.9|25633.9|25659.9|25639.9|25650.8|25619.9|0
1729078960000|2024-10-16 11:42:40|25654.9|25634.9|25663.9|25643.9|25663.9|25643.9|25654.9|25634.9|0
1729078970000|2024-10-16 11:42:50|25674.9|25634.9|25675.5|25655.5|25678.9|25655.5|25674.9|25634.9|0
1729078980000|2024-10-16 11:43:00|25678|25658|25678|25658|25678|25658|25678|25658|0
1729079010000|2024-10-16 11:43:30|25680.5|25660.5|25683.3|25663.3|25683.3|25663.3|25680.5|25660.5|1
1729079020000|2024-10-16 11:43:40|25687.4|25667.4|25703.9|25683.9|25703.9|25683.9|25687.4|25667.4|4
1729079030000|2024-10-16 11:43:50|25705.5|25685.5|25703.9|25683.9|25708.9|25688.9|25703.9|25683.9|3
1729079070000|2024-10-16 11:44:30|25702.4|25682.4|25698|25678|25702.4|25682.4|25698|25678|1
1729079080000|2024-10-16 11:44:40|25696.4|25676.4|25696.4|25676.4|25696.4|25676.4|25696.4|25676.4|0
1729079140000|2024-10-16 11:45:40|25694.9|25674.9|25694.9|25674.9|25694.9|25674.9|25694.9|25674.9|0
1729079190000|2024-10-16 11:46:30|25693.3|25673.3|25693.9|25673.9|25693.9|25673.9|25691.4|25671.4|9
1729079200000|2024-10-16 11:46:40|25696.4|25676.4|25696.4|25676.4|25696.4|25676.4|25696.4|25676.4|0
1729079240000|2024-10-16 11:47:20|25698|25678|25713|25693|25714.5|25694.5|25698|25678|4
1729079250000|2024-10-16 11:47:30|25715.5|25695.5|25711.4|25691.4|25715.5|25695.5|25711.4|25691.4|1
1729079260000|2024-10-16 11:47:40|25709.9|25689.9|25700.5|25680.5|25714.5|25689.9|25698.9|25669.9|6
1729079280000|2024-10-16 11:48:00|25699.5|25679.5|25699.5|25679.5|25699.5|25679.5|25699.5|25679.5|0
1729079290000|2024-10-16 11:48:10|25698|25678|25698|25678|25698|25678|25698|25678|0
1729079320000|2024-10-16 11:48:40|25693.9|25673.9|25688.9|25668.9|25696.4|25673.9|25684.5|25656.4|1
1729079330000|2024-10-16 11:48:50|25688|25668|25685.5|25665.5|25688.9|25668.9|25685.5|25665.5|0
1729079340000|2024-10-16 11:49:00|25690.5|25650.5|25690.5|25650.5|25690.5|25650.5|25690.5|25650.5|0
1729079350000|2024-10-16 11:49:10|25683|25643|25671.1|25651.1|25683|25652|25671.1|25643|0
1729079360000|2024-10-16 11:49:20|25672|25652|25670.5|25650.5|25672|25652|25670.5|25650.5|0
1729079370000|2024-10-16 11:49:30|25668|25648|25668|25648|25670.5|25650.5|25668|25648|0
1729079380000|2024-10-16 11:49:40|25670.5|25650.5|25666.4|25646.4|25670.5|25650.5|25666.4|25646.4|0
1729079390000|2024-10-16 11:49:50|25665.5|25645.5|25672|25632|25672|25645.5|25665.5|25632|0
1729079400000|2024-10-16 11:50:00|25668.9|25628.9|25647.6|25607.6|25668.9|25628.9|25641.7|25607.6|4
1729079410000|2024-10-16 11:50:10|25644.5|25604.5|25647|25607|25647|25607|25642.6|25602.6|2
1729079420000|2024-10-16 11:50:20|25648|25608|25648|25608|25648|25608|25648|25608|0
1729079430000|2024-10-16 11:50:30|25638.9|25618.9|25638.9|25618.9|25638.9|25618.9|25638.9|25618.9|0
1729079440000|2024-10-16 11:50:40|25640.5|25620.5|25640.5|25620.5|25640.5|25620.5|25640.5|25620.5|0
1729079450000|2024-10-16 11:50:50|25648|25608|25648|25608|25648|25608|25648|25608|0
1729079460000|2024-10-16 11:51:00|25637|25617|25643|25603|25644.5|25617|25635.5|25603|0
1729079500000|2024-10-16 11:51:40|25628|25608|25625.5|25605.5|25628|25608|25625.5|25605.5|3
1729079510000|2024-10-16 11:51:50|25636.4|25596.4|25640.5|25600.5|25640.5|25600.5|25636.4|25596.4|0
1729079520000|2024-10-16 11:52:00|25643.3|25603.3|25643.3|25603.3|25643.3|25603.3|25643.3|25603.3|0
1729079560000|2024-10-16 11:52:40|25635.8|25615.8|25633.9|25613.9|25644.9|25615.8|25633.9|25604.9|4
1729079570000|2024-10-16 11:52:50|25632.4|25612.4|25632.4|25612.4|25632.4|25612.4|25632.4|25612.4|2
1729079580000|2024-10-16 11:53:00|25638.9|25598.9|25638.9|25598.9|25638.9|25598.9|25638.9|25598.9|0
1729079630000|2024-10-16 11:53:50|25627|25607|25624.5|25604.5|25627|25607|25624.5|25604.5|0
1729079650000|2024-10-16 11:54:10|25621.4|25601.4|25620.5|25600.5|25623|25603|25620.5|25600.5|1
1729079660000|2024-10-16 11:54:20|25621.4|25601.4|25623|25603|25623|25603|25621.4|25601.4|0
1729079710000|2024-10-16 11:55:10|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|2
1729079720000|2024-10-16 11:55:20|25624.9|25604.9|25624.9|25604.9|25624.9|25604.9|25624.9|25604.9|0
1729079740000|2024-10-16 11:55:40|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|0
1729079790000|2024-10-16 11:56:30|25623|25603|25623.9|25603.9|25623.9|25603.9|25623|25603|3
1729079830000|2024-10-16 11:57:10|25625.5|25605.5|25626.4|25606.4|25626.4|25606.4|25625.5|25605.5|1
1729079840000|2024-10-16 11:57:20|25623.9|25603.9|25628|25608|25628|25608|25623.9|25603.9|1
1729079850000|2024-10-16 11:57:30|25630.5|25610.5|25630.5|25610.5|25630.5|25610.5|25630.5|25610.5|1
1729079860000|2024-10-16 11:57:40|25631.4|25611.4|25638|25618|25638|25618|25631.4|25611.4|1
1729079880000|2024-10-16 11:58:00|25640.5|25620.5|25643|25623|25643|25623|25640.5|25620.5|2
1729079890000|2024-10-16 11:58:10|25644.5|25624.5|25645.5|25625.5|25645.5|25625.5|25644.5|25624.5|1
1729079920000|2024-10-16 11:58:40|25648|25628|25643|25623|25648|25628|25643|25623|6
1729079930000|2024-10-16 11:58:50|25642|25622|25642|25622|25642|25622|25642|25622|0
1729080000000|2024-10-16 12:00:00|25643|25623|25635.5|25615.5|25643|25623|25635.5|25615.5|6
1729080020000|2024-10-16 12:00:20|25632.4|25612.4|25646.4|25626.4|25651.4|25626.4|25632.4|25603.3|1
1729080030000|2024-10-16 12:00:30|25648.9|25628.9|25648.9|25628.9|25649.9|25629.9|25648.9|25628.9|9
1729080040000|2024-10-16 12:00:40|||||||||1
1729080050000|2024-10-16 12:00:50|25649.9|25629.9|25648.9|25628.9|25649.9|25629.9|25648.9|25628.9|7
1729080060000|2024-10-16 12:01:00|25651.4|25631.4|25668.9|25648.9|25668.9|25648.9|25651.4|25625.2|14
1729080070000|2024-10-16 12:01:10|25671.4|25651.4|25658.9|25638.9|25671.4|25651.4|25658.9|25638.9|2
1729080080000|2024-10-16 12:01:20|25656.4|25636.4|25654.9|25634.9|25656.4|25636.4|25654.9|25634.9|2
1729080090000|2024-10-16 12:01:30|25653.9|25633.9|25651.4|25631.4|25653.9|25633.9|25651.4|25631.4|4
1729080100000|2024-10-16 12:01:40|25653|25633|25652|25632|25653|25633|25652|25632|0
1729080110000|2024-10-16 12:01:50|25658.9|25638.9|25683.9|25663.9|25686.4|25666.4|25658.9|25638.9|6
1729080120000|2024-10-16 12:02:00|25683|25663|25676.4|25656.4|25683|25663|25676.4|25656.4|0
1729080130000|2024-10-16 12:02:10|25678.9|25658.9|25678.9|25658.9|25678.9|25658.9|25676.4|25656.4|0
1729080140000|2024-10-16 12:02:20|25681.4|25661.4|25685.5|25665.5|25685.5|25665.5|25681.4|25661.4|3
1729080150000|2024-10-16 12:02:30|25686.4|25666.4|25691.4|25671.4|25691.4|25671.4|25686.4|25666.4|1
1729080160000|2024-10-16 12:02:40|25692.4|25672.4|25696.4|25676.4|25696.4|25676.4|25692.4|25672.4|2
1729080170000|2024-10-16 12:02:50|25686.4|25666.4|25683.9|25663.9|25686.4|25666.4|25683.9|25663.9|5
1729080180000|2024-10-16 12:03:00|25676.4|25656.4|25676.4|25656.4|25676.4|25656.4|25676.4|25656.4|3
1729080190000|2024-10-16 12:03:10|25673.9|25653.9|25671.4|25651.4|25673.9|25653.9|25671.4|25651.4|2
1729080200000|2024-10-16 12:03:20|25672.4|25652.4|25673.3|25653.3|25673.3|25653.3|25672.4|25652.4|0
1729080210000|2024-10-16 12:03:30|25672.4|25652.4|25672.4|25652.4|25672.4|25652.4|25672.4|25652.4|1
1729080220000|2024-10-16 12:03:40|25675.8|25655.8|25679.9|25659.9|25679.9|25659.9|25675.8|25655.8|6
1729080240000|2024-10-16 12:04:00|25681.4|25661.4|25684.9|25664.9|25684.9|25664.9|25681.4|25661.4|3
1729080260000|2024-10-16 12:04:20|25683.9|25663.9|25689.9|25669.9|25689.9|25669.9|25681.4|25661.4|7
1729080270000|2024-10-16 12:04:30|25693.9|25673.9|25696.4|25676.4|25696.4|25676.4|25693.9|25673.9|1
1729080290000|2024-10-16 12:04:50|25698.9|25678.9|25695.5|25675.5|25698.9|25678.9|25695.5|25675.5|3
1729080300000|2024-10-16 12:05:00|25698.9|25678.9|25695.5|25675.5|25698.9|25678.9|25695.5|25675.5|5
1729080310000|2024-10-16 12:05:10|25693.9|25673.9|25693.9|25673.9|25693.9|25673.9|25693.9|25673.9|9
1729080320000|2024-10-16 12:05:20|25696.4|25676.4|25697.4|25677.4|25697.4|25677.4|25696.4|25676.4|8
1729080330000|2024-10-16 12:05:30|25695.5|25675.5|25693.9|25673.9|25695.5|25675.5|25693|25673|4
1729080340000|2024-10-16 12:05:40|25691.4|25671.4|25690.5|25670.5|25691.4|25671.4|25690.5|25670.5|0
1729080350000|2024-10-16 12:05:50|||||||||1
1729080360000|2024-10-16 12:06:00|25693|25673|25679.5|25659.5|25693|25673|25679.5|25659.5|3
1729080380000|2024-10-16 12:06:20|25678|25658|25678|25658|25678|25658|25678|25658|0
1729080390000|2024-10-16 12:06:30|25676.4|25656.4|25678|25658|25678|25658|25676.4|25656.4|2
1729080400000|2024-10-16 12:06:40|25681.4|25661.4|25681.4|25661.4|25681.4|25661.4|25681.4|25661.4|0
1729080410000|2024-10-16 12:06:50|25684.9|25664.9|25684.9|25664.9|25684.9|25664.9|25684.9|25664.9|4
1729080420000|2024-10-16 12:07:00|25687.4|25667.4|25687.4|25667.4|25687.4|25667.4|25687.4|25667.4|0
1729080430000|2024-10-16 12:07:10|25692.4|25672.4|25693.9|25673.9|25693.9|25673.9|25692.4|25672.4|1
1729080440000|2024-10-16 12:07:20|25691.4|25671.4|25688.9|25668.9|25691.4|25671.4|25685.5|25665.5|14
1729080450000|2024-10-16 12:07:30|25688|25668|25691.4|25671.4|25691.4|25671.4|25688|25668|1
1729080460000|2024-10-16 12:07:40|25693.9|25673.9|25696.4|25676.4|25696.4|25676.4|25693.9|25673.9|3
1729080470000|2024-10-16 12:07:50|||||||||4
1729080480000|2024-10-16 12:08:00|25695.5|25675.5|25696.4|25676.4|25696.4|25676.4|25695.5|25675.5|1
1729080490000|2024-10-16 12:08:10|||||||||1
1729080500000|2024-10-16 12:08:20|||||||||2
1729080510000|2024-10-16 12:08:30|25694.9|25674.9|25693.9|25673.9|25694.9|25674.9|25693.9|25673.9|2
1729080520000|2024-10-16 12:08:40|25695.5|25675.5|25726.4|25706.4|25726.4|25706.4|25695.5|25675.5|13
1729080530000|2024-10-16 12:08:50|25728|25708|25726.4|25706.4|25728|25708|25726.4|25706.4|3
1729080540000|2024-10-16 12:09:00|||||||||2
1729080550000|2024-10-16 12:09:10|25721.4|25701.4|25721.4|25701.4|25721.4|25701.4|25721.4|25701.4|5
1729080560000|2024-10-16 12:09:20|25718.9|25698.9|25718.9|25698.9|25718.9|25698.9|25718.9|25698.9|3
1729080570000|2024-10-16 12:09:30|25716.4|25696.4|25716.4|25696.4|25716.4|25696.4|25716.4|25696.4|2
1729080580000|2024-10-16 12:09:40|25715.5|25695.5|25715.5|25695.5|25715.5|25695.5|25715.5|25695.5|0
1729080590000|2024-10-16 12:09:50|25717.4|25697.4|25717.4|25697.4|25717.4|25697.4|25717.4|25697.4|5
1729080600000|2024-10-16 12:10:00|25720.8|25700.8|25721.8|25701.8|25721.8|25701.8|25720.8|25700.8|2
1729080610000|2024-10-16 12:10:10|25727.4|25707.4|25736.4|25716.4|25736.4|25716.4|25727.4|25707.4|4
1729080620000|2024-10-16 12:10:20|25735.5|25715.5|25731.4|25711.4|25735.5|25715.5|25731.4|25711.4|0
1729080630000|2024-10-16 12:10:30|25732.4|25712.4|25732.4|25712.4|25732.4|25712.4|25732.4|25712.4|1
1729080640000|2024-10-16 12:10:40|25728.9|25708.9|25725.5|25705.5|25728.9|25708.9|25725.5|25705.5|3
1729080660000|2024-10-16 12:11:00|25726.4|25706.4|25711.4|25691.4|25726.4|25706.4|25711.4|25691.4|7
1729080670000|2024-10-16 12:11:10|25713.9|25693.9|25718.9|25698.9|25718.9|25698.9|25713.9|25693.9|5
1729080680000|2024-10-16 12:11:20|25719.9|25699.9|25719.9|25699.9|25719.9|25699.9|25719.9|25699.9|1
1729080690000|2024-10-16 12:11:30|25720.8|25700.8|25733|25713|25733|25713|25720.8|25700.8|47
1729080700000|2024-10-16 12:11:40|25728.9|25708.9|25723.9|25703.9|25728.9|25708.9|25723.9|25703.9|4
1729080710000|2024-10-16 12:11:50|25724.9|25704.9|25723.9|25703.9|25726.4|25706.4|25723.9|25703.9|1
1729080720000|2024-10-16 12:12:00|25724.9|25704.9|25716.4|25696.4|25724.9|25704.9|25716.4|25696.4|3
1729080730000|2024-10-16 12:12:10|||||||||1
1729080740000|2024-10-16 12:12:20|25711.4|25691.4|25704.5|25684.5|25711.4|25691.4|25704.5|25684.5|26
1729080760000|2024-10-16 12:12:40|25705.5|25685.5|25705.5|25685.5|25705.5|25685.5|25705.5|25685.5|20
1729080770000|2024-10-16 12:12:50|25708|25688|25712|25692|25713|25693|25708|25688|6
1729080780000|2024-10-16 12:13:00|25708.9|25688.9|25707|25687|25708.9|25688.9|25707|25687|2
1729080790000|2024-10-16 12:13:10|25706.1|25686.1|25697.6|25677.6|25706.1|25686.1|25697.6|25677.6|4
1729080800000|2024-10-16 12:13:20|25694.5|25674.5|25695.5|25675.5|25695.5|25675.5|25694.5|25674.5|3
1729080810000|2024-10-16 12:13:30|25698.6|25678.6|25702|25682|25702|25682|25698.6|25678.6|5
1729080820000|2024-10-16 12:13:40|||||||||6
1729080830000|2024-10-16 12:13:50|25701.1|25681.1|25701.1|25681.1|25701.1|25681.1|25701.1|25681.1|5
1729080840000|2024-10-16 12:14:00|25702|25682|25702|25682|25702|25682|25702|25682|1
1729080850000|2024-10-16 12:14:10|25703|25683|25703|25683|25703|25683|25703|25683|2
1729080870000|2024-10-16 12:14:30|25702|25682|25702|25682|25702|25682|25702|25682|2
1729080880000|2024-10-16 12:14:40|25700.5|25680.5|25701.4|25681.4|25701.4|25681.4|25700.5|25680.5|1
1729080890000|2024-10-16 12:14:50|25703|25683|25696.7|25676.7|25703|25683|25696.7|25676.7|19
1729080900000|2024-10-16 12:15:00|25697.6|25677.6|25696.7|25676.7|25697.6|25677.6|25696.7|25676.7|0
1729080910000|2024-10-16 12:15:10|25695.7|25675.7|25694.2|25674.2|25695.7|25675.7|25694.2|25674.2|1
1729080920000|2024-10-16 12:15:20|25688.6|25668.6|25676.1|25656.1|25688.6|25668.6|25676.1|25656.1|2
1729080930000|2024-10-16 12:15:30|25674.2|25654.2|25669.5|25649.5|25674.2|25654.2|25669.5|25649.5|2
1729080940000|2024-10-16 12:15:40|25668|25648|25663.6|25643.6|25668|25648|25663.6|25643.6|2
1729080950000|2024-10-16 12:15:50|25664.5|25644.5|25666.1|25646.1|25666.1|25646.1|25664.5|25644.5|4
1729080970000|2024-10-16 12:16:10|25663.6|25643.6|25663.6|25643.6|25663.6|25643.6|25663.6|25643.6|0
1729080980000|2024-10-16 12:16:20|||||||||2
1729080990000|2024-10-16 12:16:30|25664.5|25644.5|25664.5|25644.5|25664.5|25644.5|25664.5|25644.5|1
1729081000000|2024-10-16 12:16:40|25666.1|25646.1|25665.5|25645.5|25666.1|25646.1|25663.6|25643.6|4
1729081010000|2024-10-16 12:16:50|25667|25647|25679.5|25659.5|25679.5|25659.5|25667|25647|6
1729081020000|2024-10-16 12:17:00|25680.5|25660.5|25684.5|25664.5|25684.5|25664.5|25680.5|25660.5|0
1729081030000|2024-10-16 12:17:10|25685.5|25665.5|25687|25667|25687|25667|25685.5|25665.5|0
1729081040000|2024-10-16 12:17:20|25685.5|25665.5|25685.5|25665.5|25685.5|25665.5|25685.5|25665.5|1
1729081050000|2024-10-16 12:17:30|25687|25667|25687|25667|25687|25667|25687|25667|0
1729081070000|2024-10-16 12:17:50|25688|25668|25687|25667|25689.5|25669.5|25687|25667|2
1729081080000|2024-10-16 12:18:00|25689.5|25669.5|25689.5|25669.5|25689.5|25669.5|25689.5|25669.5|1
1729081110000|2024-10-16 12:18:30|25690.5|25670.5|25692|25672|25692|25672|25690.5|25670.5|0
1729081150000|2024-10-16 12:19:10|25691.1|25671.1|25689.5|25669.5|25691.1|25671.1|25689.5|25669.5|4
1729081210000|2024-10-16 12:20:10|25684.5|25664.5|25694.5|25674.5|25694.5|25674.5|25684.5|25664.5|13
1729081230000|2024-10-16 12:20:30|25696.4|25676.4|25696.4|25676.4|25696.4|25676.4|25696.4|25676.4|0
1729081240000|2024-10-16 12:20:40|25699.5|25679.5|25697|25677|25699.5|25679.5|25697|25677|0
1729081250000|2024-10-16 12:20:50|25698|25678|25698|25678|25698|25678|25698|25678|0
1729081260000|2024-10-16 12:21:00|25699.5|25679.5|25697|25677|25699.5|25679.5|25697|25677|0
1729081270000|2024-10-16 12:21:10|||||||||1
1729081280000|2024-10-16 12:21:20|25696.1|25676.1|25696.1|25676.1|25696.1|25676.1|25696.1|25676.1|2
1729081300000|2024-10-16 12:21:40|25697|25677|25696.1|25676.1|25697|25677|25696.1|25676.1|0
1729081310000|2024-10-16 12:21:50|25697|25677|25698|25678|25698|25678|25697|25677|2
1729081320000|2024-10-16 12:22:00|25693.9|25673.9|25689.5|25669.5|25693.9|25673.9|25689.5|25669.5|6
1729081330000|2024-10-16 12:22:10|||||||||1
1729081340000|2024-10-16 12:22:20|25686.4|25666.4|25683.6|25663.6|25686.4|25666.4|25683.6|25663.6|6
1729081350000|2024-10-16 12:22:30|||||||||4
1729081370000|2024-10-16 12:22:50|25688|25668|25688|25668|25688|25668|25688|25668|4
1729081380000|2024-10-16 12:23:00|25695.5|25675.5|25695.5|25675.5|25695.5|25675.5|25695.5|25675.5|5
1729081390000|2024-10-16 12:23:10|25697|25677|25694.5|25674.5|25700.5|25680.5|25694.5|25674.5|1
1729081410000|2024-10-16 12:23:30|25697|25677|25693.6|25673.6|25697|25677|25693.6|25673.6|1
1729081420000|2024-10-16 12:23:40|25694.5|25674.5|25699.5|25679.5|25699.5|25679.5|25694.5|25674.5|5
1729081440000|2024-10-16 12:24:00|||||||||1
1729081470000|2024-10-16 12:24:30|25700.5|25680.5|25718.6|25698.6|25719.5|25699.5|25699.5|25679.5|13
1729081480000|2024-10-16 12:24:40|25717|25697|25715.5|25695.5|25717|25697|25712|25692|7
1729081500000|2024-10-16 12:25:00|25718|25698|25721.1|25701.1|25721.1|25701.1|25718|25698|11
1729081520000|2024-10-16 12:25:20|25723.6|25703.6|25724.5|25704.5|25724.5|25704.5|25723.6|25703.6|2
1729081540000|2024-10-16 12:25:40|25727|25707|25727|25707|25727|25707|25727|25707|2
1729081550000|2024-10-16 12:25:50|25723|25703|25723|25703|25723|25703|25723|25703|1
1729081570000|2024-10-16 12:26:10|25722|25702|25723|25703|25723|25703|25722|25702|1
1729081580000|2024-10-16 12:26:20|||||||||1
1729081610000|2024-10-16 12:26:50|25729.5|25709.5|25739.8|25719.8|25739.8|25719.8|25729.5|25709.5|8
1729081620000|2024-10-16 12:27:00|25738.9|25718.9|25740.5|25720.5|25740.5|25720.5|25738.9|25718.9|3
1729081630000|2024-10-16 12:27:10|25739.5|25719.5|25740.5|25720.5|25740.5|25720.5|25739.5|25719.5|2
1729081640000|2024-10-16 12:27:20|||||||||2
1729081650000|2024-10-16 12:27:30|25742|25722|25742|25722|25742|25722|25742|25722|2
1729081660000|2024-10-16 12:27:40|||||||||3
1729081670000|2024-10-16 12:27:50|||||||||1
1729081680000|2024-10-16 12:28:00|25739.5|25719.5|25729.5|25709.5|25746.1|25719.5|25729.5|25704.5|1
1729081690000|2024-10-16 12:28:10|25728|25708|25727|25707|25728|25708|25727|25707|3
1729081700000|2024-10-16 12:28:20|25726.1|25706.1|25726.1|25706.1|25726.1|25706.1|25726.1|25706.1|0
1729081710000|2024-10-16 12:28:30|25725.1|25705.1|25718.6|25698.6|25725.1|25705.1|25718.6|25698.6|0
1729081720000|2024-10-16 12:28:40|||||||||1
1729081730000|2024-10-16 12:28:50|25717.6|25697.6|25717.6|25697.6|25717.6|25697.6|25717.6|25697.6|1
1729081750000|2024-10-16 12:29:10|25714.5|25694.5|25714.5|25694.5|25714.5|25694.5|25714.5|25694.5|1
1729081760000|2024-10-16 12:29:20|25712|25692|25713|25693|25713|25693|25712|25692|3
1729081770000|2024-10-16 12:29:30|25714.5|25694.5|25714.5|25694.5|25714.5|25694.5|25714.5|25694.5|1
1729081780000|2024-10-16 12:29:40|25713.6|25693.6|25696.1|25676.1|25713.6|25693.6|25695.1|25675.1|2
1729081790000|2024-10-16 12:29:50|25695.1|25675.1|25695.1|25675.1|25695.1|25675.1|25695.1|25675.1|2
1729081800000|2024-10-16 12:30:00|25692|25672|25671.1|25651.1|25692|25672|25670.1|25650.1|11
1729081810000|2024-10-16 12:30:10|||||||||1
1729081820000|2024-10-16 12:30:20|25670.1|25650.1|25671.1|25651.1|25671.1|25651.1|25670.1|25650.1|5
1729081830000|2024-10-16 12:30:30|25669.2|25649.2|25642|25622|25669.2|25649.2|25642|25618|9
1729081840000|2024-10-16 12:30:40|||||||||3
1729081850000|2024-10-16 12:30:50|||||||||6
1729081860000|2024-10-16 12:31:00|25641.1|25621.1|25629.5|25609.5|25641.1|25621.1|25627|25607|10
1729081870000|2024-10-16 12:31:10|25628.6|25608.6|25627|25607|25628.6|25608.6|25627|25607|1
1729081880000|2024-10-16 12:31:20|25622.6|25602.6|25622.6|25602.6|25622.6|25602.6|25622.6|25602.6|4
1729081890000|2024-10-16 12:31:30|25620.1|25600.1|25620.1|25600.1|25620.1|25600.1|25620.1|25600.1|0
1729081900000|2024-10-16 12:31:40|25618.6|25598.6|25627|25607|25627|25607|25618.6|25598.6|8
1729081910000|2024-10-16 12:31:50|25627.9|25607.9|25624.5|25604.5|25630.4|25610.4|25624.5|25604.5|6
1729081920000|2024-10-16 12:32:00|25627|25607|25627|25607|25627|25607|25627|25607|3
1729081930000|2024-10-16 12:32:10|||||||||1
1729081940000|2024-10-16 12:32:20|25623.6|25603.6|25621.1|25601.1|25623.6|25603.6|25621.1|25601.1|3
1729081950000|2024-10-16 12:32:30|25620.1|25600.1|25623.6|25603.6|25624.5|25604.5|25618.6|25598.6|2
1729081960000|2024-10-16 12:32:40|25624.5|25604.5|25624.5|25604.5|25624.5|25604.5|25624.5|25604.5|1
1729081970000|2024-10-16 12:32:50|25622.6|25602.6|25621.1|25601.1|25622.6|25602.6|25621.1|25601.1|0
1729081980000|2024-10-16 12:33:00|25615.1|25595.1|25613.2|25593.2|25615.1|25595.1|25613.2|25593.2|7
1729081990000|2024-10-16 12:33:10|25611.7|25591.7|25612.6|25592.6|25613.6|25593.6|25611.7|25591.7|6
1729082010000|2024-10-16 12:33:30|25613.6|25593.6|25613.6|25593.6|25613.6|25593.6|25613.6|25593.6|0
1729082020000|2024-10-16 12:33:40|25624.5|25604.5|25628.9|25608.9|25628.9|25608.9|25624.5|25604.5|4
1729082030000|2024-10-16 12:33:50|25632|25612|25632|25612|25634.5|25614.5|25632|25612|2
1729082040000|2024-10-16 12:34:00|25627.9|25607.9|25632|25612|25632|25612|25625.4|25605.4|5
1729082050000|2024-10-16 12:34:10|25627.9|25607.9|25627.9|25607.9|25627.9|25607.9|25627.9|25607.9|2
1729082060000|2024-10-16 12:34:20|25617|25597|25615.4|25595.4|25617|25597|25612.9|25592.9|4
1729082070000|2024-10-16 12:34:30|25617|25597|25617|25597|25617.9|25597.9|25617|25597|9
1729082090000|2024-10-16 12:34:50|25613.6|25593.6|25606.1|25586.1|25613.6|25593.6|25606.1|25586.1|2
1729082100000|2024-10-16 12:35:00|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|0
1729082110000|2024-10-16 12:35:10|25607|25587|25612|25592|25612|25592|25607|25587|2
1729082120000|2024-10-16 12:35:20|25611.1|25591.1|25609.5|25589.5|25611.1|25591.1|25607|25587|0
1729082130000|2024-10-16 12:35:30|25607.6|25587.6|25606.1|25586.1|25607.6|25587.6|25606.1|25586.1|0
1729082140000|2024-10-16 12:35:40|25604.5|25584.5|25602.9|25582.9|25604.5|25584.5|25601.4|25581.4|3
1729082150000|2024-10-16 12:35:50|25602|25582|25602.9|25582.9|25602.9|25582.9|25600.4|25580.4|11
1729082160000|2024-10-16 12:36:00|25602|25582|25606.1|25586.1|25606.1|25586.1|25602|25582|7
1729082170000|2024-10-16 12:36:10|25602|25582|25602|25582|25602.9|25582.9|25602|25582|1
1729082180000|2024-10-16 12:36:20|||||||||4
1729082190000|2024-10-16 12:36:30|25603.9|25583.9|25603.9|25583.9|25603.9|25583.9|25603.9|25583.9|1
1729082200000|2024-10-16 12:36:40|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|0
1729082220000|2024-10-16 12:37:00|25602.9|25582.9|25601.1|25581.1|25602.9|25582.9|25601.1|25581.1|3
1729082260000|2024-10-16 12:37:40|||||||||1
1729082290000|2024-10-16 12:38:10|25596.1|25576.1|25594.5|25574.5|25596.1|25576.1|25594.5|25574.5|17
1729082300000|2024-10-16 12:38:20|||||||||2
1729082310000|2024-10-16 12:38:30|||||||||2
1729082320000|2024-10-16 12:38:40|25592|25572|25593.5|25573.5|25593.5|25573.5|25592|25572|9
1729082330000|2024-10-16 12:38:50|25594.5|25574.5|25593.5|25573.5|25594.5|25574.5|25593.5|25573.5|1
1729082340000|2024-10-16 12:39:00|25592|25572|25594.5|25574.5|25594.5|25574.5|25592|25572|8
1729082360000|2024-10-16 12:39:20|25596|25576|25595.1|25575.1|25596|25576|25595.1|25575.1|5
1729082370000|2024-10-16 12:39:30|25596|25576|25597|25577|25598.5|25578.5|25596|25576|2
1729082390000|2024-10-16 12:39:50|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|0
1729082400000|2024-10-16 12:40:00|25597.9|25577.9|25597|25577|25597.9|25577.9|25597|25577|1
1729082410000|2024-10-16 12:40:10|25597.9|25577.9|25597|25577|25602|25582|25597|25577|5
1729082420000|2024-10-16 12:40:20|||||||||3
1729082430000|2024-10-16 12:40:30|25597.9|25577.9|25597|25577|25597.9|25577.9|25597|25577|3
1729082440000|2024-10-16 12:40:40|25597.9|25577.9|25597.9|25577.9|25597.9|25577.9|25597|25577|5
1729082450000|2024-10-16 12:40:50|25601|25581|25604.5|25584.5|25604.5|25584.5|25601|25581|7
1729082460000|2024-10-16 12:41:00|25605.4|25585.4|25603.5|25583.5|25607|25587|25603.5|25583.5|2
1729082470000|2024-10-16 12:41:10|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|25603.5|25583.5|0
1729082480000|2024-10-16 12:41:20|25607|25587|25602|25582|25607|25587|25602|25582|6
1729082490000|2024-10-16 12:41:30|25601|25581|25572.9|25552.9|25602|25582|25572.9|25552.9|23
1729082500000|2024-10-16 12:41:40|25567.9|25547.9|25567.9|25547.9|25567.9|25547.9|25567.9|25547.9|3
1729082510000|2024-10-16 12:41:50|25565.4|25545.4|25556|25536|25565.4|25545.4|25556|25536|3
1729082520000|2024-10-16 12:42:00|25551.4|25531.4|25511|25491|25551.4|25531.4|25511|25491|63
1729082530000|2024-10-16 12:42:10|25507|25487|25518.5|25498.5|25522|25502|25507|25487|10
1729082540000|2024-10-16 12:42:20|||||||||5
1729082550000|2024-10-16 12:42:30|25520.4|25500.4|25519.5|25499.5|25522|25502|25519.5|25499.5|2
1729082560000|2024-10-16 12:42:40|25518.5|25498.5|25519.5|25499.5|25519.5|25499.5|25517|25497|2
1729082570000|2024-10-16 12:42:50|25520.4|25500.4|25523.5|25503.5|25523.5|25503.5|25520.4|25500.4|2
1729082580000|2024-10-16 12:43:00|25534.5|25494.5|25528.5|25508.5|25534.5|25508.5|25527|25493.5|1
1729082590000|2024-10-16 12:43:10|25529.5|25509.5|25532|25512|25541|25512|25528.5|25501|0
1729082600000|2024-10-16 12:43:20|25533.5|25513.5|25537|25517|25549.5|25518.5|25533.5|25506|9
1729082610000|2024-10-16 12:43:30|25538.5|25518.5|25542|25522|25542|25522|25538.5|25518.5|1
1729082630000|2024-10-16 12:43:50|25541|25521|25542.9|25522.9|25542.9|25522.9|25541|25521|1
1729082640000|2024-10-16 12:44:00|25544.5|25524.5|25557.9|25537.9|25557.9|25537.9|25544.5|25524.5|7
1729082650000|2024-10-16 12:44:10|25559.5|25539.5|25559.5|25539.5|25559.5|25539.5|25559.5|25539.5|1
1729082670000|2024-10-16 12:44:30|||||||||2
1729082680000|2024-10-16 12:44:40|25558.5|25538.5|25558.5|25538.5|25558.5|25538.5|25558.5|25538.5|0
1729082690000|2024-10-16 12:44:50|25557|25537|25562.9|25542.9|25562.9|25542.9|25557|25537|5
1729082700000|2024-10-16 12:45:00|25560.4|25540.4|25552|25532|25560.4|25540.4|25552|25532|3
1729082710000|2024-10-16 12:45:10|||||||||1
1729082720000|2024-10-16 12:45:20|25548.5|25528.5|25548.5|25528.5|25548.5|25528.5|25548.5|25528.5|2
1729082730000|2024-10-16 12:45:30|25550.1|25530.1|25550.1|25530.1|25550.1|25530.1|25550.1|25530.1|3
1729082740000|2024-10-16 12:45:40|25551|25531|25552|25532|25552|25532|25551|25531|0
1729082750000|2024-10-16 12:45:50|25551|25531|25552|25532|25552|25532|25551|25531|1
1729082760000|2024-10-16 12:46:00|25556.4|25536.4|25562|25542|25562|25542|25556.4|25536.4|11
1729082770000|2024-10-16 12:46:10|25561|25541|25556|25536|25561|25541|25556|25536|4
1729082780000|2024-10-16 12:46:20|25554.5|25534.5|25554.5|25534.5|25554.5|25534.5|25554.5|25534.5|0
1729082790000|2024-10-16 12:46:30|25552.9|25532.9|25549.5|25529.5|25552.9|25532.9|25549.5|25529.5|1
1729082800000|2024-10-16 12:46:40|25547.9|25527.9|25548.5|25528.5|25548.5|25528.5|25546|25526|9
1729082810000|2024-10-16 12:46:50|25549.5|25529.5|25549.5|25529.5|25549.5|25529.5|25549.5|25529.5|0
1729082820000|2024-10-16 12:47:00|25550.4|25530.4|25549.5|25529.5|25552|25532|25549.5|25529.5|1
1729082830000|2024-10-16 12:47:10|25548.5|25528.5|25542.6|25522.6|25549.5|25529.5|25542.6|25522.6|2
1729082850000|2024-10-16 12:47:30|25546|25526|25542|25522|25546|25526|25539.5|25519.5|6
1729082860000|2024-10-16 12:47:40|25544.5|25524.5|25542|25522|25544.5|25524.5|25542|25522|3
1729082870000|2024-10-16 12:47:50|||||||||2
1729082880000|2024-10-16 12:48:00|25540.4|25520.4|25522|25502|25540.4|25520.4|25522|25497.9|13
1729082900000|2024-10-16 12:48:20|25521|25501|25520.1|25500.1|25521|25501|25520.1|25500.1|2
1729082910000|2024-10-16 12:48:30|25517.6|25497.6|25518.5|25498.5|25518.5|25498.5|25517.6|25497.6|0
1729082920000|2024-10-16 12:48:40|25517.6|25497.6|25516|25496|25517.6|25497.6|25516|25496|5
1729082930000|2024-10-16 12:48:50|25510.4|25490.4|25510.4|25490.4|25510.4|25490.4|25510.4|25490.4|0
1729082940000|2024-10-16 12:49:00|25509.5|25489.5|25509.5|25489.5|25509.5|25489.5|25509.5|25489.5|7
1729082950000|2024-10-16 12:49:10|25507|25487|25504.5|25484.5|25507|25487|25504.5|25484.5|4
1729082970000|2024-10-16 12:49:30|25495.4|25475.4|25476.6|25456.6|25495.4|25475.4|25476|25456|67
1729082980000|2024-10-16 12:49:40|25466|25446|25466|25446|25466|25446|25466|25446|3
1729082990000|2024-10-16 12:49:50|25475.1|25455.1|25481.6|25461.6|25481.6|25461.6|25475.1|25455.1|25
1729083000000|2024-10-16 12:50:00|25482.6|25462.6|25489.5|25469.5|25494.5|25469.5|25482.6|25454.5|10
1729083010000|2024-10-16 12:50:10|25488.2|25468.2|25486.6|25466.6|25488.2|25468.2|25475.1|25455.1|31
1729083020000|2024-10-16 12:50:20|25497.6|25457.6|25497.6|25457.6|25497.6|25457.6|25497.6|25457.6|6
1729083030000|2024-10-16 12:50:30|25499.1|25459.1|25495.1|25475.1|25499.1|25475.1|25492|25459.1|2
1729083040000|2024-10-16 12:50:40|||||||||1
1729083050000|2024-10-16 12:50:50|||||||||1
1729083060000|2024-10-16 12:51:00|25494.1|25474.1|25486.6|25466.6|25494.1|25474.1|25486.6|25466.6|10
1729083070000|2024-10-16 12:51:10|25484.8|25464.8|25480.1|25460.1|25484.8|25464.8|25480.1|25460.1|3
1729083080000|2024-10-16 12:51:20|25477.6|25457.6|25478.5|25458.5|25478.5|25458.5|25476|25456|4
1729083090000|2024-10-16 12:51:30|25477.6|25457.6|25477.6|25457.6|25478.5|25458.5|25477.6|25457.6|3
1729083100000|2024-10-16 12:51:40|25476|25456|25480.1|25460.1|25480.1|25460.1|25476|25456|2
1729083110000|2024-10-16 12:51:50|25481|25461|25486|25466|25486|25466|25481|25461|10
1729083120000|2024-10-16 12:52:00|25487.6|25467.6|25485.1|25465.1|25487.6|25467.6|25485.1|25465.1|0
1729083130000|2024-10-16 12:52:10|25486|25466|25487.6|25467.6|25487.6|25467.6|25486|25466|1
1729083140000|2024-10-16 12:52:20|||||||||1
1729083150000|2024-10-16 12:52:30|25488.5|25468.5|25490.1|25470.1|25490.1|25470.1|25488.5|25468.5|1
1729083160000|2024-10-16 12:52:40|||||||||3
1729083180000|2024-10-16 12:53:00|25488.2|25468.2|25482.6|25462.6|25488.2|25468.2|25482.6|25462.6|3
1729083190000|2024-10-16 12:53:10|25481.6|25461.6|25475.1|25455.1|25481.6|25461.6|25475.1|25455.1|2
1729083200000|2024-10-16 12:53:20|25474.1|25454.1|25472.6|25452.6|25474.1|25454.1|25472.6|25452.6|4
1729083210000|2024-10-16 12:53:30|25468.2|25448.2|25468.2|25448.2|25468.2|25448.2|25468.2|25448.2|5
1729083220000|2024-10-16 12:53:40|25466.6|25446.6|25466.6|25446.6|25466.6|25446.6|25466.6|25446.6|6
1729083230000|2024-10-16 12:53:50|25467.6|25447.6|25467.6|25447.6|25467.6|25447.6|25467.6|25447.6|0
1729083240000|2024-10-16 12:54:00|||||||||1
1729083260000|2024-10-16 12:54:20|25468.5|25448.5|25473.5|25453.5|25473.5|25453.5|25468.5|25448.5|3
1729083270000|2024-10-16 12:54:30|25474.5|25454.5|25474.5|25454.5|25474.5|25454.5|25474.5|25454.5|4
1729083280000|2024-10-16 12:54:40|25473.5|25453.5|25473.5|25453.5|25473.5|25453.5|25473.5|25453.5|2
1729083290000|2024-10-16 12:54:50|25472.6|25452.6|25472.6|25452.6|25472.6|25452.6|25472.6|25452.6|0
1729083300000|2024-10-16 12:55:00|25470.7|25450.7|25457.6|25437.6|25470.7|25450.7|25457.6|25437.6|11
1729083310000|2024-10-16 12:55:10|||||||||2
1729083320000|2024-10-16 12:55:20|25458.5|25438.5|25455.1|25435.1|25458.5|25438.5|25453.5|25433.5|4
1729083330000|2024-10-16 12:55:30|25453.5|25433.5|25450.1|25430.1|25453.5|25433.5|25426.6|25405.4|33
1729083340000|2024-10-16 12:55:40|25457.6|25437.6|25458.5|25438.5|25458.5|25438.5|25457.6|25437.6|2
1729083350000|2024-10-16 12:55:50|25460.1|25440.1|25477|25457|25477|25457|25460.1|25440.1|9
1729083360000|2024-10-16 12:56:00|25480.1|25460.1|25481|25461|25482.6|25462.6|25480.1|25460.1|2
1729083370000|2024-10-16 12:56:10|25479.5|25459.5|25478.5|25458.5|25479.5|25459.5|25478.5|25458.5|3
1729083380000|2024-10-16 12:56:20|25479.5|25459.5|25481|25461|25481|25461|25479.5|25459.5|0
1729083390000|2024-10-16 12:56:30|25485.1|25465.1|25502.6|25482.6|25502.6|25482.6|25485.1|25465.1|8
1729083400000|2024-10-16 12:56:40|25498.5|25478.5|25496.6|25476.6|25498.5|25478.5|25496.6|25476.6|4
1729083410000|2024-10-16 12:56:50|25497.6|25477.6|25497.6|25477.6|25497.6|25477.6|25497.6|25477.6|1
1729083420000|2024-10-16 12:57:00|||||||||2
1729083430000|2024-10-16 12:57:10|25500.1|25480.1|25498.5|25478.5|25501|25481|25498.5|25478.5|2
1729083440000|2024-10-16 12:57:20|||||||||1
1729083450000|2024-10-16 12:57:30|25500.1|25480.1|25518.5|25478.5|25518.5|25480.1|25500.1|25476|4
1729083460000|2024-10-16 12:57:40|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|25513.5|25493.5|3
1729083470000|2024-10-16 12:57:50|25514.5|25494.5|25518.5|25498.5|25518.5|25498.5|25514.5|25494.5|2
1729083480000|2024-10-16 12:58:00|25525.1|25505.1|25537.9|25497.9|25537.9|25505.1|25525.1|25497.9|14
1729083490000|2024-10-16 12:58:10|25533.9|25513.9|25536|25516|25536|25516|25532.9|25512.9|22
1729083500000|2024-10-16 12:58:20|25535.1|25515.1|25530.1|25510.1|25535.1|25515.1|25530.1|25510.1|4
1729083510000|2024-10-16 12:58:30|25528.5|25508.5|25527.6|25507.6|25528.5|25508.5|25527.6|25507.6|2
1729083520000|2024-10-16 12:58:40|25529.5|25509.5|25531|25511|25532.6|25512.6|25529.5|25509.5|3
1729083540000|2024-10-16 12:59:00|||||||||3
1729083560000|2024-10-16 12:59:20|||||||||1
1729083570000|2024-10-16 12:59:30|25535.1|25515.1|25537.6|25517.6|25537.6|25517.6|25535.1|25515.1|2
1729083580000|2024-10-16 12:59:40|25541|25521|25544.5|25524.5|25544.5|25524.5|25541|25521|3
1729083590000|2024-10-16 12:59:50|25543.5|25523.5|25547.6|25527.6|25547.6|25527.6|25543.5|25523.5|3
1729083600000|2024-10-16 13:00:00|25545.1|25525.1|25544.1|25524.1|25545.1|25525.1|25542.6|25522.6|4
1729083610000|2024-10-16 13:00:10|25545.1|25525.1|25540.7|25520.7|25546.6|25526.6|25537.6|25517.6|9
1729083620000|2024-10-16 13:00:20|||||||||5
1729083630000|2024-10-16 13:00:30|25542.6|25522.6|25542.6|25522.6|25542.6|25522.6|25542.6|25522.6|3
1729083640000|2024-10-16 13:00:40|25539.1|25519.1|25541.6|25521.6|25541.6|25521.6|25539.1|25519.1|4
1729083650000|2024-10-16 13:00:50|25543.2|25523.2|25541.6|25521.6|25544.1|25524.1|25541.6|25521.6|11
1729083660000|2024-10-16 13:01:00|25540.7|25520.7|25489.1|25469.1|25540.7|25520.7|25489.1|25469.1|22
1729083670000|2024-10-16 13:01:10|25488.2|25468.2|25491.6|25471.6|25491.6|25471.6|25476.6|25456.6|22
1729083680000|2024-10-16 13:01:20|25494.1|25474.1|25520.1|25500.1|25520.1|25500.1|25494.1|25474.1|6
1729083690000|2024-10-16 13:01:30|25522|25502|25530.1|25510.1|25530.1|25510.1|25522|25502|4
1729083700000|2024-10-16 13:01:40|25527.6|25507.6|25522.6|25502.6|25527.6|25507.6|25522.6|25502.6|5
1729083720000|2024-10-16 13:02:00|25523.5|25503.5|25526.6|25506.6|25526.6|25506.6|25523.5|25503.5|3
1729083730000|2024-10-16 13:02:10|25525.1|25505.1|25519.1|25499.1|25525.1|25505.1|25519.1|25499.1|4
1729083740000|2024-10-16 13:02:20|25515.1|25495.1|25512.6|25492.6|25515.1|25495.1|25512.6|25492.6|1
1729083750000|2024-10-16 13:02:30|25514.1|25494.1|25515.1|25495.1|25515.1|25495.1|25514.1|25494.1|4
1729083760000|2024-10-16 13:02:40|25518.5|25498.5|25517.6|25497.6|25518.5|25498.5|25517.6|25497.6|4
1729083770000|2024-10-16 13:02:50|25518.5|25498.5|25521.6|25501.6|25521.6|25501.6|25518.5|25498.5|11
1729083780000|2024-10-16 13:03:00|25524.7|25504.7|25529.1|25509.1|25533.2|25513.2|25524.7|25504.7|4
1729083790000|2024-10-16 13:03:10|25530.1|25510.1|25530.1|25510.1|25530.1|25510.1|25527.6|25507.6|3
1729083800000|2024-10-16 13:03:20|||||||||6
1729083810000|2024-10-16 13:03:30|25531.6|25511.6|25531.6|25511.6|25531.6|25511.6|25531.6|25511.6|1
1729083820000|2024-10-16 13:03:40|25533.5|25513.5|25533.5|25513.5|25533.5|25513.5|25533.5|25513.5|2
1729083830000|2024-10-16 13:03:50|25538.5|25518.5|25547.6|25527.6|25547.6|25527.6|25538.5|25518.5|5
1729083840000|2024-10-16 13:04:00|25551.6|25531.6|25539.1|25519.1|25551.6|25531.6|25539.1|25519.1|24
1729083850000|2024-10-16 13:04:10|25536|25516|25540.1|25520.1|25540.1|25520.1|25536|25516|1
1729083860000|2024-10-16 13:04:20|25545.1|25525.1|25546.6|25526.6|25546.6|25526.6|25545.1|25525.1|12
1729083880000|2024-10-16 13:04:40|25547.6|25527.6|25548.5|25528.5|25552.6|25532.6|25547.6|25527.6|4
1729083890000|2024-10-16 13:04:50|25550.1|25530.1|25550.1|25530.1|25550.1|25530.1|25550.1|25530.1|1
1729083900000|2024-10-16 13:05:00|25552.6|25532.6|25550.1|25530.1|25552.6|25532.6|25547.6|25527.6|9
1729083910000|2024-10-16 13:05:10|25548.5|25528.5|25545.1|25525.1|25550.1|25530.1|25545.1|25525.1|0
1729083920000|2024-10-16 13:05:20|25546|25526|25542.6|25522.6|25547.6|25527.6|25542.6|25522.6|2
1729083950000|2024-10-16 13:05:50|25547.6|25527.6|25547.6|25527.6|25547.6|25527.6|25547.6|25527.6|3
1729083960000|2024-10-16 13:06:00|||||||||5
1729083970000|2024-10-16 13:06:10|25550.1|25530.1|25537.2|25517.2|25550.1|25530.1|25537.2|25517.2|6
1729083980000|2024-10-16 13:06:20|25536.6|25516.6|25536.6|25516.6|25536.6|25516.6|25536.6|25516.6|0
1729083990000|2024-10-16 13:06:30|25539.1|25519.1|25538.2|25518.2|25539.1|25519.1|25538.2|25518.2|2
1729084000000|2024-10-16 13:06:40|25536.6|25516.6|25544.7|25524.7|25544.7|25524.7|25535.1|25515.1|12
1729084010000|2024-10-16 13:06:50|25546.6|25526.6|25546.6|25526.6|25546.6|25526.6|25546.6|25526.6|2
1729084020000|2024-10-16 13:07:00|25547.6|25527.6|25547.6|25527.6|25547.6|25527.6|25546.6|25526.6|9
1729084030000|2024-10-16 13:07:10|25544.1|25524.1|25547.6|25527.6|25550.1|25530.1|25544.1|25524.1|17
1729084040000|2024-10-16 13:07:20|25550.1|25530.1|25550.1|25530.1|25550.1|25530.1|25550.1|25530.1|1
1729084050000|2024-10-16 13:07:30|25551.6|25531.6|25549.1|25529.1|25551.6|25531.6|25549.1|25529.1|29
1729084060000|2024-10-16 13:07:40|25546.6|25526.6|25546.6|25526.6|25546.6|25526.6|25546.6|25526.6|1
1729084070000|2024-10-16 13:07:50|25545.7|25525.7|25546.6|25526.6|25546.6|25526.6|25545.7|25525.7|1
1729084080000|2024-10-16 13:08:00|25565.4|25545.4|25577.6|25557.6|25577.6|25557.6|25565.4|25545.4|7
1729084090000|2024-10-16 13:08:10|25580.1|25560.1|25600.1|25580.1|25602.6|25582.6|25580.1|25560.1|4
1729084100000|2024-10-16 13:08:20|25599.1|25579.1|25591|25571|25600.1|25580.1|25590.1|25570.1|4
1729084110000|2024-10-16 13:08:30|25593.5|25573.5|25592|25572|25596|25576|25591|25571|5
1729084120000|2024-10-16 13:08:40|25596|25576|25596|25576|25596|25576|25596|25576|0
1729084130000|2024-10-16 13:08:50|25600.1|25580.1|25600.1|25580.1|25600.1|25580.1|25600.1|25580.1|1
1729084140000|2024-10-16 13:09:00|25597.6|25577.6|25596|25576|25597.6|25577.6|25595.1|25575.1|2
1729084150000|2024-10-16 13:09:10|25597.6|25577.6|25591|25571|25597.6|25577.6|25591|25571|3
1729084160000|2024-10-16 13:09:20|25588.5|25568.5|25586|25566|25588.5|25568.5|25586|25566|2
1729084170000|2024-10-16 13:09:30|25587|25567|25586|25566|25588.5|25568.5|25586|25566|1
1729084180000|2024-10-16 13:09:40|25575.1|25555.1|25574.1|25554.1|25575.1|25555.1|25572.6|25552.6|2
1729084190000|2024-10-16 13:09:50|25570.1|25550.1|25570.1|25550.1|25572.6|25552.6|25570.1|25550.1|1
1729084200000|2024-10-16 13:10:00|25567.6|25547.6|25597.6|25577.6|25598.5|25578.5|25567.6|25547.6|11
1729084210000|2024-10-16 13:10:10|25595.1|25575.1|25595.1|25575.1|25595.1|25575.1|25595.1|25575.1|2
1729084220000|2024-10-16 13:10:20|25592.6|25572.6|25587.6|25567.6|25592.6|25572.6|25587.6|25567.6|3
1729084230000|2024-10-16 13:10:30|25585.1|25565.1|25585.1|25565.1|25585.1|25565.1|25585.1|25565.1|0
1729084240000|2024-10-16 13:10:40|25582.6|25562.6|25575.1|25555.1|25582.6|25562.6|25575.1|25555.1|1
1729084250000|2024-10-16 13:10:50|25580.1|25560.1|25577.6|25557.6|25582.6|25562.6|25577.6|25557.6|7
1729084260000|2024-10-16 13:11:00|25576.6|25556.6|25572.6|25552.6|25576.6|25556.6|25572.6|25552.6|12
1729084280000|2024-10-16 13:11:20|25577.6|25557.6|25582.6|25562.6|25582.6|25562.6|25577.6|25557.6|1
1729084290000|2024-10-16 13:11:30|25580.1|25560.1|25570.1|25550.1|25580.1|25560.1|25570.1|25550.1|8
1729084300000|2024-10-16 13:11:40|25575.1|25555.1|25579.1|25559.1|25580.1|25560.1|25575.1|25555.1|11
1729084310000|2024-10-16 13:11:50|25581.6|25561.6|25582.6|25562.6|25585.1|25565.1|25577.6|25557.6|10
1729084320000|2024-10-16 13:12:00|25586|25566|25597.6|25577.6|25597.6|25577.6|25586|25566|5
1729084330000|2024-10-16 13:12:10|25598.5|25578.5|25606|25586|25606|25586|25598.5|25578.5|4
1729084340000|2024-10-16 13:12:20|25605.1|25585.1|25611|25591|25611|25591|25603.5|25583.5|15
1729084350000|2024-10-16 13:12:30|25612.6|25592.6|25612.6|25592.6|25612.6|25592.6|25612.6|25592.6|3
1729084360000|2024-10-16 13:12:40|25613.5|25593.5|25618.5|25598.5|25618.5|25598.5|25613.5|25593.5|0
1729084370000|2024-10-16 13:12:50|25619.5|25599.5|25619.5|25599.5|25619.5|25599.5|25619.5|25599.5|1
1729084380000|2024-10-16 13:13:00|25618.5|25598.5|25618.5|25598.5|25622|25602|25618.5|25598.5|10
1729084390000|2024-10-16 13:13:10|25616|25596|25616|25596|25616|25596|25616|25596|3
1729084400000|2024-10-16 13:13:20|25613.5|25593.5|25602.6|25582.6|25622.6|25593.5|25602.6|25582.6|7
1729084410000|2024-10-16 13:13:30|25601.6|25581.6|25597.6|25577.6|25601.6|25581.6|25597.6|25577.6|1
1729084430000|2024-10-16 13:13:50|25601|25581|25605.1|25585.1|25605.1|25585.1|25601|25581|4
1729084450000|2024-10-16 13:14:10|25607.9|25587.9|25615.1|25595.1|25615.1|25595.1|25607.9|25587.9|4
1729084460000|2024-10-16 13:14:20|25617.6|25597.6|25617.6|25597.6|25617.6|25597.6|25617.6|25597.6|0
1729084470000|2024-10-16 13:14:30|25616.6|25596.6|25619.1|25599.1|25619.1|25599.1|25615.1|25595.1|3
1729084490000|2024-10-16 13:14:50|25615.1|25595.1|25605.1|25585.1|25615.1|25595.1|25605.1|25585.1|4
1729084500000|2024-10-16 13:15:00|25604.1|25584.1|25602.6|25582.6|25604.1|25584.1|25602.6|25582.6|0
1729084510000|2024-10-16 13:15:10|||||||||3
1729084520000|2024-10-16 13:15:20|||||||||1
1729084530000|2024-10-16 13:15:30|25599.1|25579.1|25594.1|25574.1|25599.1|25579.1|25594.1|25574.1|2
1729084540000|2024-10-16 13:15:40|25595.1|25575.1|25596.6|25576.6|25596.6|25576.6|25594.1|25574.1|3
1729084560000|2024-10-16 13:16:00|||||||||1
1729084570000|2024-10-16 13:16:10|25602.9|25582.9|25603.9|25583.9|25603.9|25583.9|25602.9|25582.9|4
1729084580000|2024-10-16 13:16:20|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|1
1729084590000|2024-10-16 13:16:30|25603.5|25583.5|25617.6|25597.6|25617.6|25597.6|25603.5|25583.5|3
1729084600000|2024-10-16 13:16:40|25631.9|25611.9|25648.5|25628.5|25648.5|25628.5|25631.9|25611.9|129
1729084610000|2024-10-16 13:16:50|25647.6|25627.6|25642.6|25622.6|25648.5|25628.5|25642.6|25622.6|2
1729084620000|2024-10-16 13:17:00|25640.1|25620.1|25638.5|25618.5|25640.1|25620.1|25637.6|25617.6|3
1729084630000|2024-10-16 13:17:10|25640.4|25620.4|25638.5|25618.5|25640.4|25620.4|25638.5|25618.5|2
1729084640000|2024-10-16 13:17:20|25637|25617|25637|25617|25637|25617|25637|25617|3
1729084650000|2024-10-16 13:17:30|25636|25616|25634.1|25614.1|25636|25616|25634.1|25614.1|0
1729084660000|2024-10-16 13:17:40|25635.1|25615.1|25635.1|25615.1|25635.1|25615.1|25635.1|25615.1|2
1729084680000|2024-10-16 13:18:00|25637|25617|25647.9|25627.9|25652.9|25627.9|25637|25612.9|2
1729084690000|2024-10-16 13:18:10|25653.5|25633.5|25662.6|25642.6|25662.6|25642.6|25653.5|25633.5|7
1729084700000|2024-10-16 13:18:20|25661|25641|25671|25651|25671|25651|25661|25641|1
1729084710000|2024-10-16 13:18:30|25670.1|25650.1|25670.1|25650.1|25670.1|25650.1|25670.1|25650.1|6
1729084730000|2024-10-16 13:18:50|25669.1|25649.1|25667.6|25647.6|25669.1|25649.1|25667.6|25647.6|0
1729084740000|2024-10-16 13:19:00|25666|25646|25662.6|25642.6|25672.6|25646|25661.6|25632.6|2
1729084750000|2024-10-16 13:19:10|||||||||2
1729084760000|2024-10-16 13:19:20|25660.1|25640.1|25660.1|25640.1|25660.1|25640.1|25660.1|25640.1|0
1729084770000|2024-10-16 13:19:30|25655.1|25635.1|25652.6|25612.6|25657.2|25635.1|25652.6|25612.6|6
1729084780000|2024-10-16 13:19:40|25651|25611|25632.6|25612.6|25651|25618.2|25632.6|25611|2
1729084790000|2024-10-16 13:19:50|25630.7|25610.7|25605.1|25585.1|25634.7|25610.7|25605.1|25585.1|3
1729084800000|2024-10-16 13:20:00|25607.6|25587.6|25610.1|25590.1|25610.1|25590.1|25607.6|25587.6|2
1729084810000|2024-10-16 13:20:10|25611|25591|25612.6|25592.6|25612.6|25592.6|25611|25591|1
1729084820000|2024-10-16 13:20:20|25605.1|25585.1|25602.2|25582.2|25605.1|25585.1|25602.2|25582.2|4
1729084830000|2024-10-16 13:20:30|25597.6|25577.6|25585.1|25565.1|25597.6|25577.6|25585.1|25565.1|1
1729084840000|2024-10-16 13:20:40|25583.2|25563.2|25580.1|25560.1|25583.2|25563.2|25580.1|25560.1|0
1729084850000|2024-10-16 13:20:50|25577.6|25557.6|25576|25556|25578.5|25558.5|25575.1|25555.1|15
1729084860000|2024-10-16 13:21:00|25575.1|25555.1|25575.1|25555.1|25575.1|25555.1|25575.1|25555.1|1
1729084870000|2024-10-16 13:21:10|25574.1|25554.1|25588.5|25568.5|25588.5|25568.5|25572.6|25552.6|8
1729084880000|2024-10-16 13:21:20|25587.6|25567.6|25605.1|25585.1|25605.1|25585.1|25587.6|25567.6|1
1729084890000|2024-10-16 13:21:30|25607.6|25587.6|25607.6|25587.6|25607.6|25587.6|25607.6|25587.6|0
1729084900000|2024-10-16 13:21:40|25609.1|25589.1|25612.6|25592.6|25612.6|25592.6|25609.1|25589.1|3
1729084910000|2024-10-16 13:21:50|25616.6|25596.6|25618.5|25598.5|25618.5|25598.5|25616.6|25596.6|3
1729084920000|2024-10-16 13:22:00|25621|25601|25636|25596|25636|25602|25621|25594.5|2
1729084930000|2024-10-16 13:22:10|25634.5|25594.5|25610.1|25590.1|25634.5|25601|25610.1|25590.1|4
1729084940000|2024-10-16 13:22:20|25608.2|25588.2|25608.2|25588.2|25608.2|25588.2|25608.2|25588.2|6
1729084950000|2024-10-16 13:22:30|25605.1|25585.1|25600.1|25580.1|25605.1|25585.1|25600.1|25580.1|3
1729084970000|2024-10-16 13:22:50|25597.6|25577.6|25597.6|25577.6|25597.6|25577.6|25597.6|25577.6|0
1729084980000|2024-10-16 13:23:00|||||||||1
1729084990000|2024-10-16 13:23:10|||||||||1
1729085000000|2024-10-16 13:23:20|25600.1|25580.1|25602.6|25582.6|25602.6|25582.6|25600.1|25580.1|2
1729085020000|2024-10-16 13:23:40|25603.5|25583.5|25606.6|25586.6|25606.6|25586.6|25603.5|25583.5|17
1729085030000|2024-10-16 13:23:50|25602.6|25582.6|25594.1|25554.1|25602.6|25582.6|25588.2|25554.1|3
1729085050000|2024-10-16 13:24:10|||||||||3
1729085060000|2024-10-16 13:24:20|25581.6|25561.6|25577.6|25557.6|25582.6|25562.6|25577.6|25557.6|5
1729085080000|2024-10-16 13:24:40|25579.1|25559.1|25577.6|25557.6|25579.1|25559.1|25577.6|25557.6|5
1729085090000|2024-10-16 13:24:50|25577|25537|25564.1|25544.1|25577|25544.1|25564.1|25537|2
1729085100000|2024-10-16 13:25:00|25562.2|25542.2|25564.1|25544.1|25564.1|25544.1|25562.2|25542.2|0
1729085110000|2024-10-16 13:25:10|||||||||1
1729085120000|2024-10-16 13:25:20|25563.2|25543.2|25561.6|25541.6|25563.2|25543.2|25561.6|25541.6|2
1729085130000|2024-10-16 13:25:30|||||||||1
1729085170000|2024-10-16 13:26:10|25562.6|25542.6|25564.1|25544.1|25565.1|25545.1|25562.6|25542.6|11
1729085180000|2024-10-16 13:26:20|25565.1|25545.1|25564.1|25544.1|25565.1|25545.1|25564.1|25544.1|1
1729085190000|2024-10-16 13:26:30|25565.1|25545.1|25567|25547|25567|25547|25565.1|25545.1|12
1729085200000|2024-10-16 13:26:40|25567.9|25547.9|25568.5|25548.5|25572|25552|25567.9|25547.9|6
1729085210000|2024-10-16 13:26:50|25566.6|25546.6|25548.2|25528.2|25566.6|25546.6|25548.2|25528.2|3
1729085220000|2024-10-16 13:27:00|25549.1|25529.1|25550.1|25530.1|25550.1|25530.1|25549.1|25529.1|0
1729085230000|2024-10-16 13:27:10|25549.1|25529.1|25560.1|25540.1|25560.1|25540.1|25549.1|25529.1|1
1729085240000|2024-10-16 13:27:20|25559.1|25539.1|25557.6|25537.6|25559.1|25539.1|25557.6|25537.6|3
1729085250000|2024-10-16 13:27:30|25556.6|25536.6|25557.6|25537.6|25557.6|25537.6|25556.6|25536.6|0
1729085260000|2024-10-16 13:27:40|25556.6|25536.6|25561.6|25541.6|25561.6|25541.6|25556.6|25536.6|9
1729085270000|2024-10-16 13:27:50|25572.9|25552.9|25591.6|25571.6|25592.6|25572.6|25572.9|25552.9|30
1729085280000|2024-10-16 13:28:00|25590.1|25570.1|25590.1|25570.1|25590.1|25570.1|25590.1|25570.1|4
1729085300000|2024-10-16 13:28:20|25587.6|25567.6|25583.5|25563.5|25587.6|25567.6|25583.5|25563.5|42
1729085310000|2024-10-16 13:28:30|||||||||1
1729085320000|2024-10-16 13:28:40|25586.6|25566.6|25582.6|25562.6|25586.6|25566.6|25582.6|25562.6|5
1729085330000|2024-10-16 13:28:50|25583.5|25563.5|25583.5|25563.5|25583.5|25563.5|25582.6|25562.6|0
1729085340000|2024-10-16 13:29:00|25586.6|25566.6|25593.5|25573.5|25595.4|25575.4|25586.6|25566.6|5
1729085350000|2024-10-16 13:29:10|25592.6|25572.6|25595.1|25575.1|25595.1|25575.1|25592.6|25572.6|1
1729085360000|2024-10-16 13:29:20|25596|25576|25600.1|25580.1|25600.1|25580.1|25596|25576|3
1729085370000|2024-10-16 13:29:30|25601|25581|25602.6|25582.6|25602.6|25582.6|25601|25581|1
1729085380000|2024-10-16 13:29:40|25601|25581|25606|25586|25606|25586|25601|25581|1
1729085390000|2024-10-16 13:29:50|25609.1|25589.1|25609.1|25589.1|25609.1|25589.1|25609.1|25589.1|1
1729085400000|2024-10-16 13:30:00|25610.1|25590.1|25610.1|25590.1|25610.1|25590.1|25610.1|25590.1|3
1729085410000|2024-10-16 13:30:10|25617.6|25597.6|25620.1|25600.1|25620.1|25600.1|25617.6|25597.6|1
1729085420000|2024-10-16 13:30:20|||||||||1
1729085430000|2024-10-16 13:30:30|25623.5|25603.5|25623.5|25603.5|25623.5|25603.5|25623.5|25603.5|2
1729085440000|2024-10-16 13:30:40|25624.4|25604.4|25624.4|25604.4|25624.4|25604.4|25624.4|25604.4|1
1729085450000|2024-10-16 13:30:50|25628.5|25608.5|25635.1|25615.1|25635.1|25615.1|25628.5|25608.5|1
1729085460000|2024-10-16 13:31:00|25636.6|25616.6|25631.6|25611.6|25636.6|25616.6|25631.6|25611.6|3
1729085470000|2024-10-16 13:31:10|25630.1|25610.1|25611.6|25591.6|25630.1|25610.1|25611.6|25591.6|16
1729085480000|2024-10-16 13:31:20|25610.1|25590.1|25603.5|25583.5|25610.1|25590.1|25603.5|25583.5|3
1729085490000|2024-10-16 13:31:30|25596.6|25576.6|25571.6|25551.6|25596.6|25576.6|25571.6|25551.6|4
1729085500000|2024-10-16 13:31:40|25569.1|25549.1|25559.1|25539.1|25569.1|25549.1|25559.1|25539.1|6
1729085510000|2024-10-16 13:31:50|25558.2|25538.2|25569.1|25549.1|25569.1|25549.1|25556.6|25536.6|17
1729085520000|2024-10-16 13:32:00|25570.7|25550.7|25585.1|25565.1|25585.1|25565.1|25570.7|25550.7|7
1729085540000|2024-10-16 13:32:20|||||||||1
1729085550000|2024-10-16 13:32:30|||||||||1
1729085560000|2024-10-16 13:32:40|25586|25566|25593.5|25573.5|25593.5|25573.5|25586|25566|5
1729085580000|2024-10-16 13:33:00|||||||||1
1729085600000|2024-10-16 13:33:20|25594.4|25574.4|25591|25571|25596|25576|25591|25571|2
1729085610000|2024-10-16 13:33:30|25596|25576|25596|25576|25596|25576|25596|25576|3
1729085620000|2024-10-16 13:33:40|||||||||1
1729085640000|2024-10-16 13:34:00|25593.5|25573.5|25593.5|25573.5|25593.5|25573.5|25593.5|25573.5|11
1729085650000|2024-10-16 13:34:10|25586.9|25566.9|25586.9|25566.9|25586.9|25566.9|25586.9|25566.9|0
1729085660000|2024-10-16 13:34:20|25586|25566|25586|25566|25586|25566|25586|25566|2
1729085670000|2024-10-16 13:34:30|25586.9|25566.9|25585.1|25565.1|25588.5|25568.5|25585.1|25565.1|1
1729085680000|2024-10-16 13:34:40|25581|25561|25581|25561|25581|25561|25581|25561|3
1729085690000|2024-10-16 13:34:50|25580.1|25560.1|25581.6|25561.6|25581.6|25561.6|25580.1|25560.1|0
1729085700000|2024-10-16 13:35:00|25580.1|25560.1|25565.7|25545.7|25580.1|25560.1|25565.7|25545.7|7
1729085710000|2024-10-16 13:35:10|25563.2|25543.2|25565.7|25545.7|25565.7|25545.7|25563.2|25543.2|0
1729085720000|2024-10-16 13:35:20|||||||||1
1729085730000|2024-10-16 13:35:30|||||||||1
1729085750000|2024-10-16 13:35:50|25566.6|25546.6|25567.6|25547.6|25567.6|25547.6|25566.6|25546.6|4
1729085770000|2024-10-16 13:36:10|||||||||1
1729085790000|2024-10-16 13:36:30|25570.1|25550.1|25565.1|25545.1|25570.1|25550.1|25565.1|25545.1|2
1729085800000|2024-10-16 13:36:40|25567.6|25547.6|25564.1|25544.1|25567.6|25547.6|25564.1|25544.1|0
1729085810000|2024-10-16 13:36:50|||||||||3
1729085820000|2024-10-16 13:37:00|25565.1|25545.1|25557.2|25537.2|25565.1|25545.1|25557.2|25537.2|2
1729085830000|2024-10-16 13:37:10|25550.7|25530.7|25544.7|25524.7|25550.7|25530.7|25544.7|25524.7|2
1729085840000|2024-10-16 13:37:20|25543.8|25523.8|25542.2|25522.2|25543.8|25523.8|25542.2|25522.2|3
1729085850000|2024-10-16 13:37:30|||||||||1
1729085860000|2024-10-16 13:37:40|||||||||2
1729085870000|2024-10-16 13:37:50|25541.3|25521.3|25540.1|25520.1|25541.3|25521.3|25536.6|25516.6|2
1729085880000|2024-10-16 13:38:00|||||||||2
1729085890000|2024-10-16 13:38:10|||||||||1
1729085900000|2024-10-16 13:38:20|||||||||3
1729085910000|2024-10-16 13:38:30|||||||||5
1729085920000|2024-10-16 13:38:40|||||||||1
1729085930000|2024-10-16 13:38:50|25535.1|25515.1|25535.1|25515.1|25535.1|25515.1|25535.1|25515.1|0
1729085940000|2024-10-16 13:39:00|25533.5|25513.5|25540.7|25500.7|25540.7|25513.5|25531.6|25500.7|0
1729085950000|2024-10-16 13:39:10|25531.6|25511.6|25531.6|25511.6|25531.6|25511.6|25531.6|25511.6|0
1729085960000|2024-10-16 13:39:20|25529.1|25509.1|25523.2|25503.2|25530.1|25510.1|25520.7|25500.7|8
1729085970000|2024-10-16 13:39:30|25522.2|25502.2|25521.6|25501.6|25522.2|25502.2|25521.6|25501.6|4
1729085980000|2024-10-16 13:39:40|25519.1|25499.1|25514.1|25494.1|25527.2|25499.1|25514.1|25484.1|5
1729085990000|2024-10-16 13:39:50|25512.2|25492.2|25512.2|25492.2|25512.2|25492.2|25512.2|25492.2|0
1729086000000|2024-10-16 13:40:00|25510.7|25490.7|25510.7|25490.7|25514.1|25494.1|25510.7|25490.7|6
1729086010000|2024-10-16 13:40:10|25514.1|25494.1|25514.1|25494.1|25514.1|25494.1|25514.1|25494.1|1
1729086020000|2024-10-16 13:40:20|25515.1|25495.1|25515.1|25495.1|25515.1|25495.1|25515.1|25495.1|4
1729086030000|2024-10-16 13:40:30|25516.6|25496.6|25516.6|25496.6|25516.6|25496.6|25516.6|25496.6|0
1729086040000|2024-10-16 13:40:40|25520.1|25500.1|25522.6|25502.6|25522.6|25502.6|25520.1|25500.1|4
1729086050000|2024-10-16 13:40:50|25523.5|25503.5|25523.5|25503.5|25523.5|25503.5|25523.5|25503.5|0
1729086060000|2024-10-16 13:41:00|25525|25505|25525|25505|25525|25505|25525|25505|0
1729086070000|2024-10-16 13:41:10|||||||||2
1729086080000|2024-10-16 13:41:20|25524.1|25504.1|25520.7|25500.7|25524.1|25504.1|25520.7|25500.7|6
1729086090000|2024-10-16 13:41:30|25517.5|25497.5|25512.5|25492.5|25517.5|25497.5|25512.5|25492.5|5
1729086110000|2024-10-16 13:41:50|25515|25495|25513.5|25493.5|25515|25495|25512.5|25492.5|1
1729086120000|2024-10-16 13:42:00|25515|25495|25515|25495|25515|25495|25515|25495|0
1729086130000|2024-10-16 13:42:10|25516|25496|25515|25495|25517.5|25497.5|25515|25495|1
1729086140000|2024-10-16 13:42:20|25518.5|25498.5|25518.5|25498.5|25518.5|25498.5|25518.5|25498.5|1
1729086150000|2024-10-16 13:42:30|||||||||1
1729086170000|2024-10-16 13:42:50|25520|25500|25515|25495|25520|25500|25515|25495|19
1729086180000|2024-10-16 13:43:00|||||||||18
1729086190000|2024-10-16 13:43:10|25507.3|25487.3|25502.5|25482.5|25507.3|25487.3|25502.5|25482.5|4
1729086200000|2024-10-16 13:43:20|25505|25485|25505|25485|25505|25485|25505|25485|0
1729086210000|2024-10-16 13:43:30|25506|25486|25505|25485|25506|25486|25505|25485|7
1729086220000|2024-10-16 13:43:40|25506.6|25486.6|25506.6|25486.6|25506.6|25486.6|25506.6|25486.6|1
1729086230000|2024-10-16 13:43:50|25507.5|25487.5|25507.5|25487.5|25507.5|25487.5|25507.5|25487.5|3
1729086240000|2024-10-16 13:44:00|25511|25491|25511|25491|25511|25491|25511|25491|11
1729086250000|2024-10-16 13:44:10|25516|25496|25527.5|25507.5|25527.5|25507.5|25516|25496|5
1729086260000|2024-10-16 13:44:20|25531|25511|25536.6|25516.6|25537.5|25517.5|25531|25511|6
1729086270000|2024-10-16 13:44:30|25537.5|25517.5|25537.5|25517.5|25537.5|25517.5|25536.6|25516.6|3
1729086280000|2024-10-16 13:44:40|25538.5|25518.5|25542.5|25522.5|25542.5|25522.5|25537.5|25517.5|2
1729086290000|2024-10-16 13:44:50|25545|25525|25545|25525|25545|25525|25545|25525|10
1729086300000|2024-10-16 13:45:00|25546|25526|25545|25525|25546|25526|25545|25525|2
1729086320000|2024-10-16 13:45:20|25543.5|25523.5|25547.5|25527.5|25553.5|25533.5|25543.5|25523.5|14
1729086330000|2024-10-16 13:45:30|||||||||11
1729086340000|2024-10-16 13:45:40|25546.6|25526.6|25544.1|25524.1|25546.6|25526.6|25544.1|25524.1|7
1729086360000|2024-10-16 13:46:00|25542.2|25522.2|25540.7|25520.7|25542.2|25522.2|25540.7|25520.7|2
1729086380000|2024-10-16 13:46:20|25538.2|25518.2|25536.6|25516.6|25538.2|25518.2|25536.6|25516.6|11
1729086390000|2024-10-16 13:46:30|25527.5|25507.5|25522.5|25502.5|25527.5|25507.5|25522.5|25502.5|13
1729086400000|2024-10-16 13:46:40|25518.5|25498.5|25517.5|25497.5|25518.5|25498.5|25517.5|25497.5|5
1729086410000|2024-10-16 13:46:50|25516.6|25496.6|25512.5|25492.5|25516.6|25496.6|25511.6|25491.6|3
1729086420000|2024-10-16 13:47:00|25510|25490|25520|25500|25520|25500|25510|25490|9
1729086430000|2024-10-16 13:47:10|25521.9|25501.9|25540|25520|25540|25520|25521.9|25501.9|10
1729086440000|2024-10-16 13:47:20|25541|25521|25542.5|25522.5|25542.5|25522.5|25541|25521|0
1729086450000|2024-10-16 13:47:30|25541|25521|25540|25520|25541|25521|25540|25520|2
1729086460000|2024-10-16 13:47:40|25542.5|25522.5|25555|25535|25555|25535|25542.5|25522.5|3
1729086470000|2024-10-16 13:47:50|25556|25536|25555|25535|25556|25536|25555|25535|1
1729086480000|2024-10-16 13:48:00|25557.5|25537.5|25557.5|25537.5|25557.5|25537.5|25557.5|25537.5|0
1729086490000|2024-10-16 13:48:10|25556.6|25536.6|25555|25535|25556.6|25536.6|25555|25535|1
1729086500000|2024-10-16 13:48:20|25554.1|25534.1|25554.1|25534.1|25554.1|25534.1|25551.6|25531.6|0
1729086520000|2024-10-16 13:48:40|25549.1|25529.1|25549.1|25529.1|25549.1|25529.1|25549.1|25529.1|0
1729086530000|2024-10-16 13:48:50|||||||||3
1729086540000|2024-10-16 13:49:00|25547.5|25527.5|25543.5|25523.5|25547.5|25527.5|25543.5|25523.5|3
1729086550000|2024-10-16 13:49:10|25544.4|25524.4|25543.5|25523.5|25546|25526|25543.5|25523.5|0
1729086560000|2024-10-16 13:49:20|25542.5|25522.5|25542.5|25522.5|25542.5|25522.5|25542.5|25522.5|0
1729086570000|2024-10-16 13:49:30|25536|25516|25531|25511|25536|25516|25531|25511|2
1729086580000|2024-10-16 13:49:40|||||||||1
1729086590000|2024-10-16 13:49:50|25531.9|25511.9|25535|25515|25535|25515|25531.9|25511.9|3
1729086600000|2024-10-16 13:50:00|25536|25516|25534.1|25514.1|25536|25516|25532.5|25512.5|1
1729086610000|2024-10-16 13:50:10|||||||||5
1729086620000|2024-10-16 13:50:20|25530|25510|25530|25510|25530|25510|25530|25510|3
1729086630000|2024-10-16 13:50:30|||||||||1
1729086640000|2024-10-16 13:50:40|25528.5|25508.5|25528.5|25508.5|25528.5|25508.5|25528.5|25508.5|1
1729086650000|2024-10-16 13:50:50|||||||||3
1729086660000|2024-10-16 13:51:00|25530|25510|25531|25511|25531|25511|25530|25510|3
1729086670000|2024-10-16 13:51:10|25529.1|25509.1|25529.1|25509.1|25529.1|25509.1|25529.1|25509.1|1
1729086680000|2024-10-16 13:51:20|||||||||1
1729086690000|2024-10-16 13:51:30|||||||||2
1729086710000|2024-10-16 13:51:50|||||||||1
1729086720000|2024-10-16 13:52:00|25530|25510|25515|25495|25530|25510|25511|25491|7
1729086740000|2024-10-16 13:52:20|25517.5|25497.5|25517.5|25497.5|25517.5|25497.5|25517.5|25497.5|3
1729086750000|2024-10-16 13:52:30|25515|25495|25515|25495|25515|25495|25515|25495|1
1729086770000|2024-10-16 13:52:50|25514.1|25494.1|25516|25496|25516|25496|25512.5|25492.5|0
1729086780000|2024-10-16 13:53:00|25514.1|25494.1|25518.5|25498.5|25518.5|25498.5|25512.5|25492.5|5
1729086790000|2024-10-16 13:53:10|||||||||1
1729086800000|2024-10-16 13:53:20|25521.6|25501.6|25523.5|25503.5|25523.5|25503.5|25521.6|25501.6|13
1729086810000|2024-10-16 13:53:30|25522.5|25502.5|25522.5|25502.5|25522.5|25502.5|25522.5|25502.5|1
1729086840000|2024-10-16 13:54:00|25520|25500|25522.5|25502.5|25522.5|25502.5|25520|25500|2
1729086850000|2024-10-16 13:54:10|25521|25501|25517.5|25497.5|25522.5|25502.5|25517.5|25497.5|6
1729086860000|2024-10-16 13:54:20|25516.6|25496.6|25502.5|25482.5|25516.6|25496.6|25502.5|25482.5|10
1729086870000|2024-10-16 13:54:30|25500|25480|25501|25481|25501|25481|25497.5|25477.5|24
1729086880000|2024-10-16 13:54:40|25501.9|25481.9|25512.5|25492.5|25512.5|25492.5|25501.9|25481.9|4
1729086890000|2024-10-16 13:54:50|25513.5|25493.5|25515|25495|25515|25495|25513.5|25493.5|3
1729086900000|2024-10-16 13:55:00|25514.1|25494.1|25512.5|25492.5|25514.1|25494.1|25512.5|25492.5|0
1729086910000|2024-10-16 13:55:10|25515|25495|25521.9|25501.9|25521.9|25501.9|25515|25495|2
1729086920000|2024-10-16 13:55:20|25526|25506|25521|25501|25526|25506|25521|25501|5
1729086930000|2024-10-16 13:55:30|25520|25500|25515|25495|25520|25500|25515|25495|1
1729086940000|2024-10-16 13:55:40|25510|25490|25515|25495|25515|25495|25510|25490|18
1729086950000|2024-10-16 13:55:50|25526|25486|25526|25486|25526|25486|25526|25486|0
1729086960000|2024-10-16 13:56:00|25515|25495|25511|25491|25515|25495|25511|25491|5
1729086970000|2024-10-16 13:56:10|25510|25490|25495|25475|25510|25490|25495|25475|3
1729086980000|2024-10-16 13:56:20|25494.1|25474.1|25491|25471|25495|25475|25491|25471|12
1729086990000|2024-10-16 13:56:30|25492.5|25472.5|25494.4|25474.4|25494.4|25474.4|25492.5|25472.5|0
1729087000000|2024-10-16 13:56:40|25496|25476|25505|25485|25505|25485|25496|25476|15
1729087010000|2024-10-16 13:56:50|25504.1|25484.1|25497.8|25477.8|25510.6|25484.1|25497.8|25470.6|3
1729087020000|2024-10-16 13:57:00|||||||||1
1729087040000|2024-10-16 13:57:20|||||||||1
1729087050000|2024-10-16 13:57:30|25493.1|25473.1|25476.6|25456.6|25493.1|25473.1|25476.6|25456.6|9
1729087060000|2024-10-16 13:57:40|25475.6|25455.6|25472.5|25452.5|25475.6|25455.6|25472.5|25452.5|1
1729087080000|2024-10-16 13:58:00|25469.1|25449.1|25469.1|25449.1|25469.1|25449.1|25469.1|25449.1|0
1729087090000|2024-10-16 13:58:10|||||||||1
1729087110000|2024-10-16 13:58:30|25467.2|25447.2|25464.1|25444.1|25467.2|25447.2|25464.1|25444.1|1
1729087120000|2024-10-16 13:58:40|25462.5|25442.5|25462.5|25442.5|25462.5|25442.5|25462.5|25442.5|0
1729087130000|2024-10-16 13:58:50|||||||||1
1729087140000|2024-10-16 13:59:00|25460|25440|25460|25440|25460|25440|25460|25440|1
1729087150000|2024-10-16 13:59:10|25458.5|25438.5|25457.5|25437.5|25458.5|25438.5|25457.5|25437.5|1
1729087160000|2024-10-16 13:59:20|||||||||2
1729087170000|2024-10-16 13:59:30|||||||||1
1729087180000|2024-10-16 13:59:40|25455.6|25435.6|25455.6|25435.6|25455.6|25435.6|25455.6|25435.6|1
1729087190000|2024-10-16 13:59:50|25452.5|25432.5|25451.6|25431.6|25452.5|25432.5|25451.6|25431.6|4
1729087200000|2024-10-16 14:00:00|||||||||2
1729087210000|2024-10-16 14:00:10|25448.5|25428.5|25446|25426|25448.5|25428.5|25446|25426|13
1729087220000|2024-10-16 14:00:20|25445.6|25425.6|25440|25420|25445.6|25425.6|25440|25420|4
1729087230000|2024-10-16 14:00:30|25437.5|25417.5|25440|25420|25440|25420|25437.5|25417.5|6
1729087240000|2024-10-16 14:00:40|25442.5|25422.5|25445|25425|25445|25425|25442.5|25422.5|6
1729087250000|2024-10-16 14:00:50|25442.5|25422.5|25442.5|25422.5|25442.5|25422.5|25442.5|25422.5|3
1729087260000|2024-10-16 14:01:00|25441.6|25421.6|25443.5|25423.5|25443.5|25423.5|25441.6|25421.6|5
1729087270000|2024-10-16 14:01:10|25445|25425|25453.5|25433.5|25453.5|25433.5|25445|25425|12
1729087280000|2024-10-16 14:01:20|25452.5|25432.5|25451.6|25431.6|25452.5|25432.5|25451.6|25431.6|21
1729087290000|2024-10-16 14:01:30|25450|25430|25462.5|25442.5|25471|25443.5|25450|25429.4|8
1729087300000|2024-10-16 14:01:40|25463.5|25443.5|25467.5|25447.5|25467.5|25447.5|25463.5|25443.5|2
1729087310000|2024-10-16 14:01:50|25468.5|25448.5|25472.5|25452.5|25472.5|25452.5|25468.5|25448.5|4
1729087320000|2024-10-16 14:02:00|25474.1|25454.1|25474.1|25454.1|25474.1|25454.1|25474.1|25454.1|4
1729087330000|2024-10-16 14:02:10|25480|25460|25483.5|25463.5|25483.5|25463.5|25480|25460|3
1729087340000|2024-10-16 14:02:20|25485|25465|25486.6|25466.6|25487.5|25467.5|25485|25465|0
1729087350000|2024-10-16 14:02:30|25485|25465|25485|25465|25487.5|25467.5|25485|25465|0
1729087360000|2024-10-16 14:02:40|25486|25466|25486|25466|25486|25466|25486|25466|3
1729087370000|2024-10-16 14:02:50|||||||||1
1729087390000|2024-10-16 14:03:10|25487.5|25467.5|25487.5|25467.5|25487.5|25467.5|25487.5|25467.5|0
1729087400000|2024-10-16 14:03:20|25490|25470|25490|25470|25490|25470|25490|25470|2
1729087410000|2024-10-16 14:03:30|25488.5|25468.5|25488.5|25468.5|25488.5|25468.5|25488.5|25468.5|2
1729087420000|2024-10-16 14:03:40|25486|25466|25472.5|25452.5|25486|25466|25472.5|25452.5|12
1729087430000|2024-10-16 14:03:50|25467.2|25447.2|25467.2|25447.2|25467.2|25447.2|25467.2|25447.2|2
1729087440000|2024-10-16 14:04:00|25462.5|25442.5|25462.5|25442.5|25462.5|25442.5|25462.5|25442.5|2
1729087460000|2024-10-16 14:04:20|25465|25445|25465|25445|25465|25445|25465|25445|3
1729087470000|2024-10-16 14:04:30|25464.1|25444.1|25465|25445|25466|25446|25464.1|25444.1|5
1729087480000|2024-10-16 14:04:40|25462.5|25442.5|25462.5|25442.5|25462.5|25442.5|25462.5|25442.5|0
1729087490000|2024-10-16 14:04:50|25463.5|25443.5|25468.5|25448.5|25468.5|25448.5|25463.5|25443.5|4
1729087500000|2024-10-16 14:05:00|25470|25450|25461|25441|25471.6|25451.6|25461|25441|12
1729087510000|2024-10-16 14:05:10|25461.9|25441.9|25461.9|25441.9|25461.9|25441.9|25461|25441|1
1729087520000|2024-10-16 14:05:20|25460|25440|25460|25440|25460|25440|25460|25440|2
1729087530000|2024-10-16 14:05:30|25461.6|25441.6|25476|25436|25476|25445|25461.6|25436|0
1729087540000|2024-10-16 14:05:40|||||||||2
1729087550000|2024-10-16 14:05:50|||||||||1
1729087560000|2024-10-16 14:06:00|25465|25445|25474.4|25434.4|25476|25445|25465|25434.4|3
1729087570000|2024-10-16 14:06:10|25476|25436|25471|25451|25476|25451|25471|25436|0
1729087580000|2024-10-16 14:06:20|25476.9|25456.9|25481|25461|25481|25461|25476.9|25456.9|3
1729087590000|2024-10-16 14:06:30|25481.9|25461.9|25481|25461|25481.9|25461.9|25481|25461|3
1729087600000|2024-10-16 14:06:40|25482.9|25462.9|25486|25466|25486|25466|25482.9|25462.9|0
1729087610000|2024-10-16 14:06:50|25488.5|25468.5|25488.5|25468.5|25488.5|25468.5|25488.5|25468.5|120
1729087620000|2024-10-16 14:07:00|25499.4|25479.4|25506.9|25486.9|25506.9|25486.9|25499.4|25479.4|6
1729087630000|2024-10-16 14:07:10|25504.1|25484.1|25496.9|25476.9|25504.1|25484.1|25496.9|25476.9|1
1729087640000|2024-10-16 14:07:20|25499.4|25479.4|25498.5|25478.5|25499.4|25479.4|25496.9|25476.9|0
1729087650000|2024-10-16 14:07:30|25497.9|25477.9|25494.4|25474.4|25499.4|25479.4|25494.4|25474.4|1
1729087660000|2024-10-16 14:07:40|25495.4|25475.4|25501.9|25481.9|25501.9|25481.9|25495.4|25475.4|2
1729087670000|2024-10-16 14:07:50|25503.5|25483.5|25504.4|25484.4|25504.4|25484.4|25503.5|25483.5|2
1729087680000|2024-10-16 14:08:00|25506.9|25486.9|25506.9|25486.9|25506.9|25486.9|25506.9|25486.9|0
1729087690000|2024-10-16 14:08:10|25507.9|25487.9|25507.9|25487.9|25507.9|25487.9|25507.9|25487.9|2
1729087700000|2024-10-16 14:08:20|||||||||2
1729087710000|2024-10-16 14:08:30|25508.8|25488.8|25512.9|25492.9|25512.9|25492.9|25508.8|25488.8|4
1729087720000|2024-10-16 14:08:40|25515.7|25495.7|25520.4|25500.4|25520.4|25500.4|25515.7|25495.7|1
1729087730000|2024-10-16 14:08:50|25523.2|25503.2|25542.9|25522.9|25542.9|25522.9|25523.2|25503.2|17
1729087740000|2024-10-16 14:09:00|25546.9|25526.9|25539.4|25519.4|25546.9|25526.9|25539.4|25519.4|18
1729087750000|2024-10-16 14:09:10|25537.9|25517.9|25530.4|25510.4|25537.9|25517.9|25530.4|25510.4|3
1729087760000|2024-10-16 14:09:20|25527.9|25507.9|25530.4|25510.4|25530.4|25510.4|25527.9|25507.9|1
1729087770000|2024-10-16 14:09:30|||||||||1
1729087780000|2024-10-16 14:09:40|||||||||6
1729087790000|2024-10-16 14:09:50|25529.4|25509.4|25531.9|25511.9|25531.9|25511.9|25529.4|25509.4|1
1729087800000|2024-10-16 14:10:00|25531|25511|25526.9|25506.9|25531|25511|25526.9|25506.9|6
1729087810000|2024-10-16 14:10:10|25521.9|25501.9|25520.4|25500.4|25521.9|25501.9|25520.4|25500.4|3
1729087820000|2024-10-16 14:10:20|25517.9|25497.9|25514.4|25494.4|25517.9|25497.9|25512.9|25492.9|3
1729087830000|2024-10-16 14:10:30|25512.9|25492.9|25511.9|25491.9|25512.9|25492.9|25511.9|25491.9|5
1729087840000|2024-10-16 14:10:40|25509.4|25489.4|25507.9|25487.9|25509.4|25489.4|25507.9|25487.9|1
1729087850000|2024-10-16 14:10:50|25508.8|25488.8|25508.8|25488.8|25508.8|25488.8|25508.8|25488.8|4
1729087860000|2024-10-16 14:11:00|25509.7|25489.7|25521.3|25501.3|25521.3|25501.3|25508.8|25488.8|2
1729087880000|2024-10-16 14:11:20|25522.9|25502.9|25522.9|25502.9|25522.9|25502.9|25522.9|25502.9|0
1729087890000|2024-10-16 14:11:30|25525.4|25505.4|25525.4|25505.4|25525.4|25505.4|25525.4|25505.4|1
1729087920000|2024-10-16 14:12:00|25526.9|25506.9|25528.5|25508.5|25528.5|25508.5|25526|25506|10
1729087930000|2024-10-16 14:12:10|25527.9|25507.9|25527.9|25507.9|25527.9|25507.9|25527.9|25507.9|11
1729087950000|2024-10-16 14:12:30|25529.4|25509.4|25529.4|25509.4|25529.4|25509.4|25526.9|25506.9|2
1729087960000|2024-10-16 14:12:40|25527.9|25507.9|25522.9|25502.9|25530.4|25510.4|25522.9|25502.9|3
1729087980000|2024-10-16 14:13:00|||||||||3
1729087990000|2024-10-16 14:13:10|25526.9|25506.9|25529.4|25509.4|25529.4|25509.4|25526.9|25506.9|9
1729088000000|2024-10-16 14:13:20|25528.5|25508.5|25526.9|25506.9|25528.5|25508.5|25526.9|25506.9|2
1729088010000|2024-10-16 14:13:30|25527.9|25507.9|25527.9|25507.9|25527.9|25507.9|25527.9|25507.9|1
1729088020000|2024-10-16 14:13:40|25526.9|25506.9|25524.4|25504.4|25527.9|25507.9|25524.4|25504.4|2
1729088030000|2024-10-16 14:13:50|25522.5|25502.5|25514.4|25494.4|25523.5|25503.5|25514.4|25494.4|3
1729088040000|2024-10-16 14:14:00|25511.9|25491.9|25511.9|25491.9|25511.9|25491.9|25511.9|25491.9|3
1729088050000|2024-10-16 14:14:10|25511|25491|25511.9|25491.9|25511.9|25491.9|25511|25491|3
1729088060000|2024-10-16 14:14:20|25511|25491|25511|25491|25511.9|25491.9|25511|25491|4
1729088070000|2024-10-16 14:14:30|25511.9|25491.9|25511.9|25491.9|25511.9|25491.9|25511.9|25491.9|3
1729088080000|2024-10-16 14:14:40|25514.4|25494.4|25514.4|25494.4|25514.4|25494.4|25514.4|25494.4|3
1729088090000|2024-10-16 14:14:50|25516|25496|25526.9|25506.9|25526.9|25506.9|25516|25496|2
1729088100000|2024-10-16 14:15:00|25528.5|25508.5|25526.9|25506.9|25530.4|25510.4|25526.9|25506.9|1
1729088110000|2024-10-16 14:15:10|||||||||1
1729088120000|2024-10-16 14:15:20|25525.4|25505.4|25524.4|25504.4|25525.4|25505.4|25524.4|25504.4|22
1729088130000|2024-10-16 14:15:30|||||||||2
1729088140000|2024-10-16 14:15:40|||||||||1
1729088150000|2024-10-16 14:15:50|25525.4|25505.4|25526.9|25506.9|25529.4|25509.4|25525.4|25505.4|4
1729088160000|2024-10-16 14:16:00|25529.4|25509.4|25528.5|25508.5|25529.4|25509.4|25526.9|25506.9|4
1729088170000|2024-10-16 14:16:10|25526.9|25506.9|25526.9|25506.9|25526.9|25506.9|25526.9|25506.9|0
1729088190000|2024-10-16 14:16:30|25525.4|25505.4|25525.4|25505.4|25525.4|25505.4|25525.4|25505.4|2
1729088200000|2024-10-16 14:16:40|25520|25500|25514.4|25494.4|25520|25500|25514.4|25494.4|2
1729088210000|2024-10-16 14:16:50|25511.9|25491.9|25513.5|25493.5|25513.5|25493.5|25511.9|25491.9|6
1729088220000|2024-10-16 14:17:00|25511.9|25491.9|25511.9|25491.9|25511.9|25491.9|25511.9|25491.9|2
1729088230000|2024-10-16 14:17:10|||||||||3
1729088270000|2024-10-16 14:17:50|||||||||1
1729088280000|2024-10-16 14:18:00|25514.4|25494.4|25514.4|25494.4|25514.4|25494.4|25514.4|25494.4|0
1729088300000|2024-10-16 14:18:20|25515.4|25495.4|25517.9|25497.9|25517.9|25497.9|25515.4|25495.4|2
1729088310000|2024-10-16 14:18:30|||||||||1
1729088320000|2024-10-16 14:18:40|25521.9|25501.9|25526|25506|25526|25506|25521.9|25501.9|5
1729088330000|2024-10-16 14:18:50|||||||||1
1729088340000|2024-10-16 14:19:00|25526.9|25506.9|25526.9|25506.9|25526.9|25506.9|25526.9|25506.9|4
1729088350000|2024-10-16 14:19:10|||||||||1
1729088360000|2024-10-16 14:19:20|25525.4|25505.4|25524.4|25504.4|25525.4|25505.4|25524.4|25504.4|3
1729088370000|2024-10-16 14:19:30|25519.4|25499.4|25519.4|25499.4|25519.4|25499.4|25519.4|25499.4|1
1729088380000|2024-10-16 14:19:40|25516.9|25496.9|25511.9|25491.9|25516.9|25496.9|25511.9|25491.9|3
1729088390000|2024-10-16 14:19:50|25511|25491|25511|25491|25511|25491|25511|25491|2
1729088400000|2024-10-16 14:20:00|||||||||3
1729088420000|2024-10-16 14:20:20|25511.9|25491.9|25511.9|25491.9|25511.9|25491.9|25511.9|25491.9|7
1729088430000|2024-10-16 14:20:30|25521.9|25501.9|25524.4|25504.4|25524.4|25504.4|25521.9|25501.9|5
1729088440000|2024-10-16 14:20:40|25529.4|25509.4|25526.9|25506.9|25529.4|25509.4|25526.9|25506.9|10
1729088450000|2024-10-16 14:20:50|||||||||2
1729088460000|2024-10-16 14:21:00|||||||||3
1729088470000|2024-10-16 14:21:10|25528.8|25508.8|25539.7|25519.7|25541.6|25521.6|25528.8|25508.8|4
1729088480000|2024-10-16 14:21:20|25542.8|25522.8|25538.5|25518.5|25542.8|25522.8|25538.5|25518.5|2
1729088490000|2024-10-16 14:21:30|25536.9|25516.9|25529.4|25509.4|25536.9|25516.9|25527.8|25507.8|5
1729088500000|2024-10-16 14:21:40|25530.3|25510.3|25532.8|25512.8|25532.8|25512.8|25530.3|25510.3|1
1729088510000|2024-10-16 14:21:50|||||||||2
1729088520000|2024-10-16 14:22:00|25535.3|25515.3|25536|25516|25536.9|25516.9|25535.3|25515.3|7
1729088530000|2024-10-16 14:22:10|25536.9|25516.9|25562.8|25542.8|25562.8|25542.8|25536|25516|9
1729088540000|2024-10-16 14:22:20|25564.4|25544.4|25564.4|25544.4|25564.4|25544.4|25564.4|25544.4|26
1729088550000|2024-10-16 14:22:30|25566|25546|25576.9|25556.9|25576.9|25556.9|25566|25546|2
1729088560000|2024-10-16 14:22:40|25577.8|25557.8|25581.9|25561.9|25581.9|25561.9|25577.8|25557.8|3
1729088570000|2024-10-16 14:22:50|||||||||3
1729088580000|2024-10-16 14:23:00|||||||||1
1729088590000|2024-10-16 14:23:10|||||||||3
1729088600000|2024-10-16 14:23:20|25579.4|25559.4|25579.4|25559.4|25579.4|25559.4|25576.9|25556.9|4
1729088610000|2024-10-16 14:23:30|25581|25561|25581|25561|25581|25561|25581|25561|2
1729088620000|2024-10-16 14:23:40|25581.9|25561.9|25578.5|25558.5|25581.9|25561.9|25578.5|25558.5|3
1729088630000|2024-10-16 14:23:50|||||||||2
1729088640000|2024-10-16 14:24:00|25576|25556|25581|25561|25581|25561|25576|25556|6
1729088650000|2024-10-16 14:24:10|25576.9|25556.9|25576.9|25556.9|25576.9|25556.9|25574.4|25554.4|5
1729088660000|2024-10-16 14:24:20|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|2
1729088670000|2024-10-16 14:24:30|||||||||3
1729088680000|2024-10-16 14:24:40|25582.8|25562.8|25582.8|25562.8|25582.8|25562.8|25582.8|25562.8|3
1729088690000|2024-10-16 14:24:50|25581.9|25561.9|25580.3|25560.3|25581.9|25561.9|25580.3|25560.3|6
1729088700000|2024-10-16 14:25:00|25581.3|25561.3|25581.9|25561.9|25581.9|25561.9|25581.3|25561.3|3
1729088710000|2024-10-16 14:25:10|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|0
1729088720000|2024-10-16 14:25:20|25579.4|25559.4|25576.9|25556.9|25579.4|25559.4|25576.9|25556.9|4
1729088740000|2024-10-16 14:25:40|25576|25556|25574.4|25554.4|25576.9|25556.9|25574.4|25554.4|0
1729088750000|2024-10-16 14:25:50|25575.3|25555.3|25576.9|25556.9|25576.9|25556.9|25575.3|25555.3|1
1729088760000|2024-10-16 14:26:00|25576|25556|25564.4|25544.4|25576|25556|25564.4|25544.4|5
1729088770000|2024-10-16 14:26:10|25559.7|25539.7|25551.9|25531.9|25559.7|25539.7|25549.4|25529.4|1
1729088780000|2024-10-16 14:26:20|25552.8|25532.8|25555.3|25535.3|25555.3|25535.3|25552.8|25532.8|1
1729088790000|2024-10-16 14:26:30|||||||||1
1729088800000|2024-10-16 14:26:40|25554.4|25534.4|25545.3|25525.3|25554.4|25534.4|25545.3|25525.3|1
1729088810000|2024-10-16 14:26:50|25543.5|25523.5|25540|25520|25543.5|25523.5|25540|25520|2
1729088830000|2024-10-16 14:27:10|||||||||1
1729088840000|2024-10-16 14:27:20|25536.9|25516.9|25526.9|25506.9|25536.9|25516.9|25526.9|25506.9|13
1729088850000|2024-10-16 14:27:30|||||||||1
1729088860000|2024-10-16 14:27:40|25528.5|25508.5|25532.8|25512.8|25532.8|25512.8|25528.5|25508.5|1
1729088870000|2024-10-16 14:27:50|25535.3|25515.3|25535.3|25515.3|25535.3|25515.3|25534.4|25514.4|1
1729088880000|2024-10-16 14:28:00|25537.8|25517.8|25537.8|25517.8|25537.8|25517.8|25537.8|25517.8|0
1729088890000|2024-10-16 14:28:10|25536.9|25516.9|25536.9|25516.9|25536.9|25516.9|25536.9|25516.9|0
1729088900000|2024-10-16 14:28:20|25537.8|25517.8|25537.8|25517.8|25537.8|25517.8|25536.9|25516.9|3
1729088910000|2024-10-16 14:28:30|25539.4|25519.4|25540.3|25520.3|25540.3|25520.3|25539.4|25519.4|2
1729088940000|2024-10-16 14:29:00|25538.8|25518.8|25536|25516|25538.8|25518.8|25536|25516|2
1729088950000|2024-10-16 14:29:10|25534.4|25514.4|25536.9|25516.9|25536.9|25516.9|25534.4|25514.4|1
1729088970000|2024-10-16 14:29:30|25534.4|25514.4|25534.4|25514.4|25534.4|25514.4|25534.4|25514.4|1
1729088980000|2024-10-16 14:29:40|||||||||2
1729089000000|2024-10-16 14:30:00|25532.8|25512.8|25531|25511|25532.8|25512.8|25531|25511|2
1729089010000|2024-10-16 14:30:10|25529.4|25509.4|25529.4|25509.4|25529.4|25509.4|25529.4|25509.4|0
1729089020000|2024-10-16 14:30:20|||||||||1
1729089030000|2024-10-16 14:30:30|25528.5|25508.5|25526.9|25506.9|25528.5|25508.5|25526.9|25506.9|6
1729089050000|2024-10-16 14:30:50|25528.5|25508.5|25528.5|25508.5|25528.5|25508.5|25528.5|25508.5|3
1729089060000|2024-10-16 14:31:00|25526.9|25506.9|25526.9|25506.9|25526.9|25506.9|25526.9|25506.9|1
1729089090000|2024-10-16 14:31:30|25527.8|25507.8|25529.4|25509.4|25529.4|25509.4|25527.8|25507.8|1
1729089100000|2024-10-16 14:31:40|||||||||3
1729089110000|2024-10-16 14:31:50|||||||||2
1729089120000|2024-10-16 14:32:00|25524.4|25504.4|25525.3|25505.3|25525.3|25505.3|25524.4|25504.4|7
1729089130000|2024-10-16 14:32:10|25524.4|25504.4|25524.4|25504.4|25524.4|25504.4|25524.4|25504.4|0
1729089140000|2024-10-16 14:32:20|25523.5|25503.5|25516.9|25496.9|25523.5|25503.5|25516.9|25496.9|2
1729089150000|2024-10-16 14:32:30|25519.4|25499.4|25516.9|25496.9|25519.4|25499.4|25516.9|25496.9|2
1729089160000|2024-10-16 14:32:40|25516|25496|25511.9|25491.9|25516|25496|25511.9|25491.9|2
1729089170000|2024-10-16 14:32:50|25510.9|25490.9|25508.4|25488.4|25510.9|25490.9|25508.4|25488.4|3
1729089180000|2024-10-16 14:33:00|25506.9|25486.9|25508.4|25488.4|25508.4|25488.4|25506.9|25486.9|0
1729089190000|2024-10-16 14:33:10|25509.4|25489.4|25509.4|25489.4|25509.4|25489.4|25509.4|25489.4|3
1729089200000|2024-10-16 14:33:20|25506.9|25486.9|25506.9|25486.9|25506.9|25486.9|25506.9|25486.9|0
1729089210000|2024-10-16 14:33:30|25509.4|25489.4|25511.9|25491.9|25511.9|25491.9|25509.4|25489.4|13
1729089220000|2024-10-16 14:33:40|25514.7|25494.7|25522.5|25502.5|25522.5|25502.5|25514.7|25494.7|1
1729089230000|2024-10-16 14:33:50|25523.4|25503.4|25534.4|25494.4|25534.4|25503.4|25523.4|25494.4|0
1729089240000|2024-10-16 14:34:00|25535.9|25495.9|25523.4|25503.4|25535.9|25503.4|25523.4|25495.9|0
1729089250000|2024-10-16 14:34:10|||||||||5
1729089260000|2024-10-16 14:34:20|25527.8|25507.8|25532.8|25512.8|25532.8|25512.8|25527.8|25507.8|2
1729089270000|2024-10-16 14:34:30|25531.9|25511.9|25531.9|25511.9|25531.9|25511.9|25531.9|25511.9|1
1729089280000|2024-10-16 14:34:40|25532.8|25512.8|25532.8|25512.8|25532.8|25512.8|25532.8|25512.8|0
1729089290000|2024-10-16 14:34:50|25531.9|25511.9|25534.4|25514.4|25534.4|25514.4|25531.9|25511.9|1
1729089300000|2024-10-16 14:35:00|25533.4|25513.4|25531.9|25511.9|25533.4|25513.4|25531.9|25511.9|3
1729089310000|2024-10-16 14:35:10|25530|25510|25517.5|25497.5|25530|25510|25517.5|25497.5|0
1729089320000|2024-10-16 14:35:20|25516.6|25496.6|25511.9|25491.9|25516.6|25496.6|25511.9|25491.9|4
1729089330000|2024-10-16 14:35:30|25512.8|25492.8|25512.8|25492.8|25512.8|25492.8|25512.8|25492.8|4
1729089350000|2024-10-16 14:35:50|||||||||1
1729089360000|2024-10-16 14:36:00|25511.9|25491.9|25511.9|25491.9|25511.9|25491.9|25511.9|25491.9|2
1729089380000|2024-10-16 14:36:20|25514.4|25494.4|25514.4|25494.4|25514.4|25494.4|25514.4|25494.4|1
1729089400000|2024-10-16 14:36:40|25513.4|25493.4|25511.9|25491.9|25514.4|25494.4|25511.9|25491.9|4
1729089410000|2024-10-16 14:36:50|||||||||3
1729089420000|2024-10-16 14:37:00|||||||||3
1729089430000|2024-10-16 14:37:10|25506.9|25486.9|25498.4|25478.4|25506.9|25486.9|25498.4|25478.4|5
1729089440000|2024-10-16 14:37:20|25499.4|25479.4|25504.4|25484.4|25504.4|25484.4|25499.4|25479.4|9
1729089450000|2024-10-16 14:37:30|25501.9|25481.9|25507.8|25487.8|25507.8|25487.8|25501.9|25481.9|4
1729089460000|2024-10-16 14:37:40|25512.8|25492.8|25512.8|25492.8|25512.8|25492.8|25512.8|25492.8|0
1729089470000|2024-10-16 14:37:50|25514.4|25494.4|25515.3|25495.3|25515.3|25495.3|25514.4|25494.4|2
1729089480000|2024-10-16 14:38:00|25516.9|25496.9|25517.8|25497.8|25517.8|25497.8|25516.9|25496.9|2
1729089490000|2024-10-16 14:38:10|25520.3|25500.3|25521.9|25501.9|25521.9|25501.9|25520.3|25500.3|16
1729089500000|2024-10-16 14:38:20|||||||||4
1729089510000|2024-10-16 14:38:30|25523.8|25503.8|25526.9|25506.9|25526.9|25506.9|25523.8|25503.8|2
1729089520000|2024-10-16 14:38:40|||||||||2
1729089530000|2024-10-16 14:38:50|25527.8|25507.8|25527.8|25507.8|25527.8|25507.8|25527.8|25507.8|1
1729089540000|2024-10-16 14:39:00|25529.4|25509.4|25529.4|25509.4|25529.4|25509.4|25529.4|25509.4|0
1729089550000|2024-10-16 14:39:10|25531.9|25511.9|25531.9|25511.9|25531.9|25511.9|25531.9|25511.9|2
1729089560000|2024-10-16 14:39:20|25536.9|25516.9|25536.9|25516.9|25536.9|25516.9|25536.9|25516.9|3
1729089570000|2024-10-16 14:39:30|25538.8|25518.8|25554.7|25514.7|25554.7|25518.8|25538.8|25514.7|125
1729089580000|2024-10-16 14:39:40|25548.2|25528.2|25548.2|25528.2|25549.1|25529.1|25548.2|25528.2|4
1729089590000|2024-10-16 14:39:50|25554.7|25534.7|25554.7|25534.7|25554.7|25534.7|25554.7|25534.7|8
1729089600000|2024-10-16 14:40:00|25559.7|25539.7|25566.3|25546.3|25566.3|25546.3|25559.7|25539.7|5
1729089610000|2024-10-16 14:40:10|25563.8|25543.8|25561.3|25541.3|25563.8|25543.8|25561.3|25541.3|4
1729089620000|2024-10-16 14:40:20|25563.2|25543.2|25563.2|25543.2|25563.2|25543.2|25563.2|25543.2|2
1729089630000|2024-10-16 14:40:30|25564.7|25544.7|25561.3|25541.3|25564.7|25544.7|25561.3|25541.3|1
1729089640000|2024-10-16 14:40:40|25560.3|25540.3|25558.8|25538.8|25560.3|25540.3|25558.8|25538.8|0
1729089650000|2024-10-16 14:40:50|||||||||1
1729089660000|2024-10-16 14:41:00|25559.7|25539.7|25560.7|25540.7|25560.7|25540.7|25559.7|25539.7|7
1729089670000|2024-10-16 14:41:10|25562.2|25542.2|25571.6|25551.6|25571.6|25551.6|25562.2|25542.2|6
1729089680000|2024-10-16 14:41:20|25572.6|25552.6|25575.7|25555.7|25575.7|25555.7|25571.6|25551.6|3
1729089690000|2024-10-16 14:41:30|25581.6|25561.6|25585.1|25565.1|25585.1|25565.1|25581.6|25561.6|11
1729089700000|2024-10-16 14:41:40|25586.6|25566.6|25586.6|25566.6|25586.6|25566.6|25586.6|25566.6|1
1729089710000|2024-10-16 14:41:50|25585.7|25565.7|25585.7|25565.7|25585.7|25565.7|25585.7|25565.7|4
1729089720000|2024-10-16 14:42:00|25586.6|25566.6|25586.6|25566.6|25586.6|25566.6|25586.6|25566.6|0
1729089740000|2024-10-16 14:42:20|25585.7|25565.7|25575.7|25555.7|25585.7|25565.7|25575.7|25555.7|3
1729089750000|2024-10-16 14:42:30|25576.6|25556.6|25576.6|25556.6|25576.6|25556.6|25576.6|25556.6|6
1729089760000|2024-10-16 14:42:40|25579.1|25559.1|25591.6|25571.6|25591.6|25571.6|25579.1|25559.1|3
1729089770000|2024-10-16 14:42:50|25590.7|25570.7|25590.7|25570.7|25590.7|25570.7|25590.7|25570.7|4
1729089780000|2024-10-16 14:43:00|25595.1|25575.1|25614.1|25594.1|25614.1|25594.1|25595.1|25575.1|21
1729089790000|2024-10-16 14:43:10|25611.6|25591.6|25611.6|25591.6|25611.6|25591.6|25611.6|25591.6|0
1729089800000|2024-10-16 14:43:20|25614.1|25594.1|25614.1|25594.1|25614.1|25594.1|25614.1|25594.1|3
1729089810000|2024-10-16 14:43:30|25611.6|25591.6|25609.1|25589.1|25611.6|25591.6|25609.1|25589.1|3
1729089820000|2024-10-16 14:43:40|25608.2|25588.2|25606.6|25586.6|25608.2|25588.2|25606.6|25586.6|1
1729089830000|2024-10-16 14:43:50|25609.1|25589.1|25609.1|25589.1|25609.1|25589.1|25609.1|25589.1|4
1729089850000|2024-10-16 14:44:10|25611.6|25591.6|25608.2|25588.2|25611.6|25591.6|25607.2|25587.2|14
1729089860000|2024-10-16 14:44:20|25607.2|25587.2|25607.2|25587.2|25607.2|25587.2|25607.2|25587.2|0
1729089870000|2024-10-16 14:44:30|25605.7|25585.7|25600.7|25580.7|25605.7|25585.7|25600.7|25580.7|9
1729089880000|2024-10-16 14:44:40|25594.1|25574.1|25594.1|25574.1|25594.1|25574.1|25594.1|25574.1|0
1729089890000|2024-10-16 14:44:50|25591.6|25571.6|25588.2|25568.2|25591.6|25571.6|25588.2|25568.2|2
1729089900000|2024-10-16 14:45:00|25589.7|25569.7|25606|25586|25606|25586|25589.7|25569.7|16
1729089910000|2024-10-16 14:45:10|25610.7|25590.7|25610.7|25590.7|25610.7|25590.7|25610.7|25590.7|0
1729089920000|2024-10-16 14:45:20|25613.2|25593.2|25651.6|25631.6|25656.6|25636.6|25613.2|25593.2|43
1729089930000|2024-10-16 14:45:30|||||||||1
1729089940000|2024-10-16 14:45:40|||||||||2
1729089950000|2024-10-16 14:45:50|25650.7|25630.7|25643.2|25623.2|25650.7|25630.7|25643.2|25623.2|2
1729089960000|2024-10-16 14:46:00|25646.3|25626.3|25646.3|25626.3|25646.3|25626.3|25646.3|25626.3|11
1729089970000|2024-10-16 14:46:10|25648.8|25628.8|25648.8|25628.8|25648.8|25628.8|25648.8|25628.8|6
1729089980000|2024-10-16 14:46:20|25651.3|25631.3|25649.7|25629.7|25651.3|25631.3|25648.8|25628.8|1
1729089990000|2024-10-16 14:46:30|25651.3|25631.3|25653.2|25633.2|25653.2|25633.2|25648.8|25628.8|3
1729090000000|2024-10-16 14:46:40|25654.1|25634.1|25653.2|25633.2|25654.1|25634.1|25653.2|25633.2|4
1729090010000|2024-10-16 14:46:50|25657.2|25637.2|25657.2|25637.2|25657.2|25637.2|25657.2|25637.2|0
1729090020000|2024-10-16 14:47:00|25658.2|25638.2|25661.9|25641.9|25661.9|25641.9|25658.2|25638.2|12
1729090030000|2024-10-16 14:47:10|25669.4|25649.4|25682.2|25662.2|25682.2|25662.2|25669.4|25649.4|3
1729090040000|2024-10-16 14:47:20|25673.8|25653.8|25676.3|25656.3|25676.3|25656.3|25672.2|25652.2|10
1729090050000|2024-10-16 14:47:30|25678.2|25658.2|25685.7|25665.7|25685.7|25665.7|25678.2|25658.2|4
1729090060000|2024-10-16 14:47:40|25690.7|25670.7|25690.7|25670.7|25690.7|25670.7|25690.7|25670.7|3
1729090070000|2024-10-16 14:47:50|25691.6|25671.6|25694.7|25674.7|25694.7|25674.7|25691.6|25671.6|5
1729090080000|2024-10-16 14:48:00|25699.7|25679.7|25706.3|25686.3|25708.2|25688.2|25699.7|25679.7|21
1729090090000|2024-10-16 14:48:10|25701.3|25681.3|25678.2|25658.2|25706.3|25681.3|25678.2|25658.2|13
1729090100000|2024-10-16 14:48:20|25677.2|25657.2|25675.7|25655.7|25677.2|25657.2|25675.7|25655.7|3
1729090110000|2024-10-16 14:48:30|25673.2|25653.2|25668.2|25648.2|25673.2|25653.2|25668.2|25648.2|3
1729090120000|2024-10-16 14:48:40|25669.7|25649.7|25673.2|25653.2|25673.2|25653.2|25668.2|25648.2|6
1729090140000|2024-10-16 14:49:00|25674.1|25654.1|25669.7|25649.7|25674.1|25654.1|25669.7|25649.7|4
1729090150000|2024-10-16 14:49:10|25658.2|25638.2|25643.8|25623.8|25658.2|25638.2|25643.8|25623.8|1
1729090160000|2024-10-16 14:49:20|25644.7|25624.7|25643.2|25623.2|25644.7|25624.7|25642.2|25622.2|2
1729090170000|2024-10-16 14:49:30|25640.7|25620.7|25640.7|25620.7|25640.7|25620.7|25640.7|25620.7|4
1729090180000|2024-10-16 14:49:40|25643.2|25623.2|25643.2|25623.2|25643.2|25623.2|25643.2|25623.2|1
1729090190000|2024-10-16 14:49:50|25642.2|25622.2|25640.7|25620.7|25642.2|25622.2|25640.7|25620.7|4
1729090200000|2024-10-16 14:50:00|||||||||5
1729090230000|2024-10-16 14:50:30|25637.2|25617.2|25637.2|25617.2|25637.2|25617.2|25637.2|25617.2|5
1729090240000|2024-10-16 14:50:40|25635.7|25615.7|25633.2|25613.2|25635.7|25615.7|25633.2|25613.2|3
1729090250000|2024-10-16 14:50:50|||||||||3
1729090260000|2024-10-16 14:51:00|||||||||2
1729090270000|2024-10-16 14:51:10|25635.7|25615.7|25641.6|25621.6|25641.6|25621.6|25635.7|25615.7|4
1729090280000|2024-10-16 14:51:20|||||||||2
1729090290000|2024-10-16 14:51:30|25642.5|25622.5|25640.7|25620.7|25642.5|25622.5|25640.7|25620.7|1
1729090300000|2024-10-16 14:51:40|25648.2|25608.2|25620.7|25600.7|25648.2|25613.2|25620.7|25600.7|1
1729090310000|2024-10-16 14:51:50|25619.1|25599.1|25619.1|25599.1|25619.1|25599.1|25619.1|25599.1|3
1729090330000|2024-10-16 14:52:10|||||||||3
1729090340000|2024-10-16 14:52:20|25620|25600|25621.6|25601.6|25621.6|25601.6|25620|25600|1
1729090350000|2024-10-16 14:52:30|25618.2|25598.2|25613.2|25593.2|25618.2|25598.2|25613.2|25593.2|3
1729090360000|2024-10-16 14:52:40|25612.2|25592.2|25612.5|25592.5|25612.5|25592.5|25609.1|25589.1|3
1729090370000|2024-10-16 14:52:50|25613.5|25593.5|25629.1|25609.1|25629.1|25609.1|25613.5|25593.5|4
1729090380000|2024-10-16 14:53:00|25632.2|25612.2|25619.7|25599.7|25632.2|25612.2|25619.7|25599.7|6
1729090390000|2024-10-16 14:53:10|25620.7|25600.7|25620.7|25600.7|25620.7|25600.7|25620.7|25600.7|1
1729090400000|2024-10-16 14:53:20|25633.2|25593.2|25622.2|25602.2|25633.2|25602.2|25622.2|25593.2|1
1729090410000|2024-10-16 14:53:30|25619.7|25599.7|25618.2|25598.2|25619.7|25599.7|25618.2|25598.2|4
1729090420000|2024-10-16 14:53:40|25615|25595|25615|25595|25615|25595|25615|25595|5
1729090430000|2024-10-16 14:53:50|25616.6|25596.6|25616.6|25596.6|25616.6|25596.6|25616.6|25596.6|0
1729090450000|2024-10-16 14:54:10|25615.7|25595.7|25616.6|25596.6|25617.5|25597.5|25614.1|25594.1|5
1729090460000|2024-10-16 14:54:20|||||||||2
1729090470000|2024-10-16 14:54:30|25615.7|25595.7|25612.5|25592.5|25615.7|25595.7|25611.6|25591.6|2
1729090480000|2024-10-16 14:54:40|25610.7|25590.7|25598.2|25578.2|25610.7|25590.7|25598.2|25578.2|9
1729090490000|2024-10-16 14:54:50|25599.1|25579.1|25600.7|25580.7|25600.7|25580.7|25599.1|25579.1|1
1729090500000|2024-10-16 14:55:00|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|5
1729090520000|2024-10-16 14:55:20|||||||||1
1729090530000|2024-10-16 14:55:30|25605.6|25585.6|25605.6|25585.6|25605.6|25585.6|25605.6|25585.6|1
1729090540000|2024-10-16 14:55:40|25607.2|25587.2|25604.7|25584.7|25607.2|25587.2|25604.7|25584.7|1
1729090550000|2024-10-16 14:55:50|25598.1|25578.1|25574.7|25554.7|25598.1|25578.1|25574.7|25554.7|37
1729090560000|2024-10-16 14:56:00|25575.6|25555.6|25575.6|25555.6|25575.6|25555.6|25575.6|25555.6|4
1729090570000|2024-10-16 14:56:10|25572.2|25552.2|25573.1|25553.1|25573.1|25553.1|25572.2|25552.2|2
1729090590000|2024-10-16 14:56:30|25574.1|25554.1|25575|25555|25575|25555|25574.1|25554.1|4
1729090600000|2024-10-16 14:56:40|25580.6|25560.6|25601.6|25581.6|25601.6|25581.6|25580.6|25560.6|25
1729090610000|2024-10-16 14:56:50|25602.5|25582.5|25605.6|25585.6|25605.6|25585.6|25602.5|25582.5|4
1729090620000|2024-10-16 14:57:00|25603.1|25583.1|25603.1|25583.1|25603.1|25583.1|25603.1|25583.1|0
1729090630000|2024-10-16 14:57:10|25604.1|25584.1|25604.1|25584.1|25604.1|25584.1|25604.1|25584.1|1
1729090650000|2024-10-16 14:57:30|25607.2|25587.2|25608.1|25588.1|25608.1|25588.1|25607.2|25587.2|2
1729090670000|2024-10-16 14:57:50|||||||||8
1729090680000|2024-10-16 14:58:00|25606.3|25586.3|25598.1|25578.1|25606.3|25586.3|25595.6|25575.6|6
1729090690000|2024-10-16 14:58:10|25600.6|25580.6|25603.1|25583.1|25603.1|25583.1|25599.7|25579.7|0
1729090700000|2024-10-16 14:58:20|25600.6|25580.6|25599.1|25579.1|25600.6|25580.6|25598.1|25578.1|4
1729090710000|2024-10-16 14:58:30|25597.2|25577.2|25595.6|25575.6|25597.2|25577.2|25595.6|25575.6|2
1729090720000|2024-10-16 14:58:40|25596.6|25576.6|25596.6|25576.6|25596.6|25576.6|25596.6|25576.6|1
1729090730000|2024-10-16 14:58:50|25595.6|25575.6|25596.6|25576.6|25596.6|25576.6|25595.6|25575.6|0
1729090740000|2024-10-16 14:59:00|25595.6|25575.6|25594.7|25574.7|25596.6|25576.6|25594.7|25574.7|0
1729090750000|2024-10-16 14:59:10|||||||||3
1729090760000|2024-10-16 14:59:20|||||||||1
1729090780000|2024-10-16 14:59:40|25599.7|25579.7|25602.2|25582.2|25611.6|25585|25599.7|25571.6|4
1729090790000|2024-10-16 14:59:50|25599.7|25579.7|25590.6|25570.6|25599.7|25579.7|25590.6|25570.6|2
1729090800000|2024-10-16 15:00:00|||||||||1
1729090830000|2024-10-16 15:00:30|25588.1|25568.1|25582.2|25562.2|25588.1|25568.1|25582.2|25562.2|3
1729090840000|2024-10-16 15:00:40|25580.6|25560.6|25580.6|25560.6|25580.6|25560.6|25580.6|25560.6|4
1729090850000|2024-10-16 15:00:50|25576.6|25556.6|25576.6|25556.6|25576.6|25556.6|25576.6|25556.6|1
1729090860000|2024-10-16 15:01:00|25578.1|25558.1|25573.1|25553.1|25578.1|25558.1|25573.1|25553.1|0
1729090870000|2024-10-16 15:01:10|||||||||3
1729090900000|2024-10-16 15:01:40|25574.7|25554.7|25578.1|25558.1|25578.1|25558.1|25574.7|25554.7|3
1729090910000|2024-10-16 15:01:50|25585.6|25565.6|25590.6|25570.6|25590.6|25570.6|25585.6|25565.6|3
1729090920000|2024-10-16 15:02:00|25591.6|25571.6|25596.6|25576.6|25596.6|25576.6|25591.6|25571.6|4
1729090930000|2024-10-16 15:02:10|25598.1|25578.1|25599.1|25579.1|25599.1|25579.1|25598.1|25578.1|0
1729090940000|2024-10-16 15:02:20|||||||||5
1729090950000|2024-10-16 15:02:30|25600|25580|25601.6|25581.6|25603.1|25583.1|25600|25580|6
1729090960000|2024-10-16 15:02:40|25600.6|25580.6|25608.1|25588.1|25609.1|25589.1|25600.6|25580.6|12
1729090970000|2024-10-16 15:02:50|25598.1|25578.1|25598.1|25578.1|25598.1|25578.1|25593.1|25573.1|12
1729090980000|2024-10-16 15:03:00|25608.1|25588.1|25608.1|25588.1|25608.1|25588.1|25608.1|25588.1|0
1729090990000|2024-10-16 15:03:10|||||||||2
1729091000000|2024-10-16 15:03:20|25607.2|25587.2|25605.6|25585.6|25607.2|25587.2|25603.1|25583.1|6
1729091010000|2024-10-16 15:03:30|25604.7|25584.7|25600.6|25580.6|25604.7|25584.7|25600.6|25580.6|9
1729091020000|2024-10-16 15:03:40|25599.7|25579.7|25578.1|25558.1|25599.7|25579.7|25578.1|25558.1|3
1729091050000|2024-10-16 15:04:10|25574.1|25554.1|25574.1|25554.1|25574.1|25554.1|25574.1|25554.1|0
1729091060000|2024-10-16 15:04:20|25573.1|25553.1|25573.1|25553.1|25573.1|25553.1|25573.1|25553.1|2
1729091070000|2024-10-16 15:04:30|25572.2|25552.2|25568.1|25548.1|25572.2|25552.2|25568.1|25548.1|1
1729091080000|2024-10-16 15:04:40|25567.2|25547.2|25565.6|25545.6|25567.2|25547.2|25565.6|25545.6|0
1729091090000|2024-10-16 15:04:50|25564.1|25544.1|25555.6|25535.6|25564.1|25544.1|25555.6|25535.6|7
1729091100000|2024-10-16 15:05:00|25558.1|25538.1|25557.2|25537.2|25558.1|25538.1|25557.2|25537.2|1
1729091110000|2024-10-16 15:05:10|25553.1|25533.1|25553.1|25533.1|25553.1|25533.1|25553.1|25533.1|2
1729091120000|2024-10-16 15:05:20|25549.7|25529.7|25549.7|25529.7|25549.7|25529.7|25549.7|25529.7|3
1729091130000|2024-10-16 15:05:30|25548.8|25528.8|25547.2|25527.2|25548.8|25528.8|25547.2|25527.2|3
1729091140000|2024-10-16 15:05:40|25545.3|25525.3|25537.2|25517.2|25545.3|25525.3|25537.2|25517.2|17
1729091150000|2024-10-16 15:05:50|25546.3|25506.3|25528.1|25508.1|25546.3|25512.8|25528.1|25506.3|5
1729091160000|2024-10-16 15:06:00|25529.7|25509.7|25537.2|25517.2|25537.2|25517.2|25529.7|25509.7|6
1729091170000|2024-10-16 15:06:10|25548.1|25508.1|25548.1|25508.1|25548.1|25508.1|25548.1|25508.1|1
1729091180000|2024-10-16 15:06:20|25549.7|25509.7|25549.7|25509.7|25549.7|25509.7|25549.7|25509.7|1
1729091200000|2024-10-16 15:06:40|25538.8|25518.8|25523.1|25503.1|25538.8|25518.8|25523.1|25503.1|22
1729091210000|2024-10-16 15:06:50|25522.2|25502.2|25500.6|25480.6|25522.2|25502.2|25500.6|25480.6|19
1729091220000|2024-10-16 15:07:00|25498.1|25478.1|25493.1|25473.1|25498.1|25478.1|25493.1|25473.1|16
1729091230000|2024-10-16 15:07:10|||||||||1
1729091240000|2024-10-16 15:07:20|||||||||1
1729091250000|2024-10-16 15:07:30|||||||||1
1729091260000|2024-10-16 15:07:40|25495.6|25475.6|25498.1|25478.1|25498.1|25478.1|25495.6|25475.6|9
1729091280000|2024-10-16 15:08:00|||||||||1
1729091290000|2024-10-16 15:08:10|25500.6|25480.6|25501.6|25481.6|25501.6|25481.6|25500.6|25480.6|2
1729091300000|2024-10-16 15:08:20|25503.1|25483.1|25504.1|25484.1|25504.1|25484.1|25503.1|25483.1|5
1729091310000|2024-10-16 15:08:30|25505.6|25485.6|25513.1|25493.1|25521.2|25493.1|25505.6|25478.1|7
1729091320000|2024-10-16 15:08:40|25511.6|25491.6|25519.1|25499.1|25519.1|25499.1|25511.6|25491.6|5
1729091330000|2024-10-16 15:08:50|25518.1|25498.1|25516.2|25496.2|25518.1|25498.1|25516.2|25496.2|6
1729091340000|2024-10-16 15:09:00|25513.1|25493.1|25513.1|25493.1|25513.1|25493.1|25513.1|25493.1|3
1729091370000|2024-10-16 15:09:30|||||||||1
1729091380000|2024-10-16 15:09:40|25511.6|25491.6|25510.6|25490.6|25511.6|25491.6|25510.6|25490.6|3
1729091390000|2024-10-16 15:09:50|25509.1|25489.1|25509.1|25489.1|25509.1|25489.1|25509.1|25489.1|2
1729091400000|2024-10-16 15:10:00|25508.1|25488.1|25509.1|25489.1|25509.1|25489.1|25508.1|25488.1|2
1729091420000|2024-10-16 15:10:20|25510.6|25490.6|25517.5|25497.5|25517.5|25497.5|25510.6|25490.6|5
1729091430000|2024-10-16 15:10:30|25520.6|25500.6|25528.1|25508.1|25528.1|25508.1|25520.6|25500.6|1
1729091440000|2024-10-16 15:10:40|25530|25490|25530|25490|25530|25490|25530|25490|3
1729091450000|2024-10-16 15:10:50|25517.2|25497.2|25512.2|25492.2|25517.2|25497.2|25512.2|25492.2|1
1729091460000|2024-10-16 15:11:00|25510.6|25490.6|25510.6|25490.6|25510.6|25490.6|25510.6|25490.6|3
1729091470000|2024-10-16 15:11:10|||||||||3
1729091490000|2024-10-16 15:11:30|25509.7|25489.7|25510.6|25490.6|25510.6|25490.6|25509.7|25489.7|1
1729091520000|2024-10-16 15:12:00|25512.5|25492.5|25516.6|25496.6|25516.6|25496.6|25512.5|25492.5|3
1729091530000|2024-10-16 15:12:10|25518.5|25498.5|25535.6|25515.6|25536.6|25516.6|25518.5|25498.5|7
1729091540000|2024-10-16 15:12:20|25536.6|25516.6|25532.2|25512.2|25536.6|25516.6|25532.2|25512.2|5
1729091550000|2024-10-16 15:12:30|25530.6|25510.6|25526.6|25506.6|25530.6|25510.6|25526.6|25506.6|1
1729091560000|2024-10-16 15:12:40|25531.6|25511.6|25534.1|25514.1|25534.1|25514.1|25526.6|25506.6|2
1729091570000|2024-10-16 15:12:50|||||||||2
1729091580000|2024-10-16 15:13:00|25535|25515|25535|25515|25535|25515|25535|25515|2
1729091590000|2024-10-16 15:13:10|||||||||1
1729091600000|2024-10-16 15:13:20|25536|25516|25546|25526|25546|25526|25536|25516|3
1729091610000|2024-10-16 15:13:30|25549.1|25529.1|25548.1|25528.1|25549.1|25529.1|25548.1|25528.1|3
1729091620000|2024-10-16 15:13:40|25549.1|25529.1|25551.6|25531.6|25551.6|25531.6|25549.1|25529.1|0
1729091630000|2024-10-16 15:13:50|25550.6|25530.6|25550.6|25530.6|25550.6|25530.6|25550.6|25530.6|6
1729091650000|2024-10-16 15:14:10|25548.7|25528.7|25543.1|25523.1|25548.7|25528.7|25543.1|25523.1|6
1729091660000|2024-10-16 15:14:20|25542.2|25522.2|25538.1|25518.1|25542.2|25522.2|25538.1|25518.1|0
1729091670000|2024-10-16 15:14:30|25536.2|25516.2|25525.6|25505.6|25536.2|25516.2|25525.6|25505.6|2
1729091680000|2024-10-16 15:14:40|||||||||2
1729091710000|2024-10-16 15:15:10|25526.6|25506.6|25529.1|25509.1|25529.1|25509.1|25526.6|25506.6|4
1729091720000|2024-10-16 15:15:20|25530.6|25510.6|25530.6|25510.6|25530.6|25510.6|25530.6|25510.6|0
1729091730000|2024-10-16 15:15:30|25529.7|25509.7|25526.2|25506.2|25529.7|25509.7|25526.2|25506.2|2
1729091740000|2024-10-16 15:15:40|25523.1|25503.1|25523.1|25503.1|25523.1|25503.1|25523.1|25503.1|1
1729091750000|2024-10-16 15:15:50|25520.6|25500.6|25523.1|25503.1|25523.1|25503.1|25518.1|25498.1|1
1729091770000|2024-10-16 15:16:10|25521.6|25501.6|25521.6|25501.6|25521.6|25501.6|25520.6|25500.6|0
1729091780000|2024-10-16 15:16:20|25515.6|25495.6|25515.6|25495.6|25515.6|25495.6|25515.6|25495.6|4
1729091790000|2024-10-16 15:16:30|25514.1|25494.1|25514.1|25494.1|25514.1|25494.1|25514.1|25494.1|1
1729091800000|2024-10-16 15:16:40|25517.5|25497.5|25519.1|25499.1|25519.1|25499.1|25517.5|25497.5|4
1729091820000|2024-10-16 15:17:00|||||||||1
1729091830000|2024-10-16 15:17:10|25520.6|25500.6|25520.6|25500.6|25520.6|25500.6|25520.6|25500.6|2
1729091840000|2024-10-16 15:17:20|25523.1|25503.1|25523.1|25503.1|25523.1|25503.1|25523.1|25503.1|0
1729091860000|2024-10-16 15:17:40|||||||||1
1729091890000|2024-10-16 15:18:10|||||||||3
1729091900000|2024-10-16 15:18:20|25525.6|25505.6|25523.1|25503.1|25525.6|25505.6|25523.1|25503.1|1
1729091910000|2024-10-16 15:18:30|25524.7|25504.7|25517.8|25497.8|25524.7|25504.7|25517.8|25497.8|4
1729091920000|2024-10-16 15:18:40|25510.6|25490.6|25510.6|25490.6|25510.6|25490.6|25510.6|25490.6|9
1729091930000|2024-10-16 15:18:50|||||||||1
1729091970000|2024-10-16 15:19:30|||||||||1
1729091980000|2024-10-16 15:19:40|25509.7|25489.7|25509.1|25489.1|25509.7|25489.7|25505.6|25485.6|26
1729091990000|2024-10-16 15:19:50|25510|25490|25520.6|25500.6|25520.6|25500.6|25510|25490|5
1729092000000|2024-10-16 15:20:00|25521.6|25501.6|25526.6|25506.6|25526.6|25506.6|25521.6|25501.6|0
1729092010000|2024-10-16 15:20:10|||||||||1
1729092020000|2024-10-16 15:20:20|25529.7|25509.7|25529.7|25509.7|25529.7|25509.7|25529.7|25509.7|0
1729092030000|2024-10-16 15:20:30|25534.7|25514.7|25538.1|25518.1|25538.1|25518.1|25534.7|25514.7|3
1729092040000|2024-10-16 15:20:40|25543.5|25523.5|25542.2|25522.2|25546.6|25526.6|25542.2|25522.2|15
1729092050000|2024-10-16 15:20:50|25543.1|25523.1|25543.1|25523.1|25543.1|25523.1|25543.1|25523.1|1
1729092060000|2024-10-16 15:21:00|25548.1|25528.1|25548.1|25528.1|25548.1|25528.1|25548.1|25528.1|3
1729092080000|2024-10-16 15:21:20|||||||||3
1729092090000|2024-10-16 15:21:30|||||||||1
1729092120000|2024-10-16 15:22:00|||||||||1
1729092140000|2024-10-16 15:22:20|25543.1|25523.1|25539.7|25519.7|25543.1|25523.1|25539.7|25519.7|4
1729092150000|2024-10-16 15:22:30|25534.7|25514.7|25534.7|25514.7|25534.7|25514.7|25534.7|25514.7|0
1729092160000|2024-10-16 15:22:40|||||||||1
1729092170000|2024-10-16 15:22:50|25533.7|25513.7|25533.7|25513.7|25533.7|25513.7|25533.7|25513.7|0
1729092180000|2024-10-16 15:23:00|25534.7|25514.7|25534.7|25514.7|25534.7|25514.7|25534.7|25514.7|0
1729092200000|2024-10-16 15:23:20|||||||||4
1729092210000|2024-10-16 15:23:30|25533.1|25513.1|25539.1|25519.1|25539.1|25519.1|25533.1|25513.1|1
1729092230000|2024-10-16 15:23:50|25538.1|25518.1|25541|25521|25541|25521|25538.1|25518.1|8
1729092240000|2024-10-16 15:24:00|25545|25525|25554.7|25534.7|25554.7|25534.7|25545|25525|1
1729092250000|2024-10-16 15:24:10|25558.1|25538.1|25558.1|25538.1|25558.1|25538.1|25558.1|25538.1|0
1729092270000|2024-10-16 15:24:30|25559.7|25539.7|25559.7|25539.7|25559.7|25539.7|25559.7|25539.7|1
1729092280000|2024-10-16 15:24:40|25560.6|25540.6|25561.6|25541.6|25561.6|25541.6|25560.6|25540.6|7
1729092290000|2024-10-16 15:24:50|25564.1|25544.1|25565.6|25545.6|25565.6|25545.6|25564.1|25544.1|3
1729092310000|2024-10-16 15:25:10|25564.1|25544.1|25564.1|25544.1|25564.1|25544.1|25564.1|25544.1|5
1729092320000|2024-10-16 15:25:20|25563.1|25543.1|25563.1|25543.1|25563.1|25543.1|25563.1|25543.1|0
1729092340000|2024-10-16 15:25:40|25562.2|25542.2|25562.2|25542.2|25562.2|25542.2|25562.2|25542.2|1
1729092350000|2024-10-16 15:25:50|25560.6|25540.6|25560.6|25540.6|25560.6|25540.6|25560.6|25540.6|1
1729092360000|2024-10-16 15:26:00|25564.1|25544.1|25564.1|25544.1|25564.1|25544.1|25564.1|25544.1|4
1729092370000|2024-10-16 15:26:10|25571.8|25551.8|25575.6|25555.6|25575.6|25555.6|25571.8|25551.8|2
1729092380000|2024-10-16 15:26:20|25581.6|25561.6|25581.6|25561.6|25581.6|25561.6|25581.6|25561.6|3
1729092390000|2024-10-16 15:26:30|25583.1|25563.1|25583.1|25563.1|25583.1|25563.1|25583.1|25563.1|1
1729092400000|2024-10-16 15:26:40|||||||||2
1729092420000|2024-10-16 15:27:00|25580.6|25560.6|25573.1|25553.1|25580.6|25560.6|25573.1|25553.1|20
1729092430000|2024-10-16 15:27:10|||||||||3
1729092440000|2024-10-16 15:27:20|25565.6|25545.6|25565.6|25545.6|25565.6|25545.6|25565.6|25545.6|2
1729092450000|2024-10-16 15:27:30|25568.1|25548.1|25568.1|25548.1|25568.1|25548.1|25568.1|25548.1|0
1729092460000|2024-10-16 15:27:40|25569.1|25549.1|25570.6|25550.6|25570.6|25550.6|25569.1|25549.1|1
1729092470000|2024-10-16 15:27:50|25571.6|25551.6|25580.6|25560.6|25580.6|25560.6|25571.6|25551.6|2
1729092480000|2024-10-16 15:28:00|25583.4|25563.4|25588.1|25568.1|25588.1|25568.1|25583.4|25563.4|0
1729092490000|2024-10-16 15:28:10|25589.1|25569.1|25595.6|25575.6|25595.6|25575.6|25589.1|25569.1|0
1729092500000|2024-10-16 15:28:20|25599.1|25579.1|25599.1|25579.1|25599.1|25579.1|25599.1|25579.1|16
1729092510000|2024-10-16 15:28:30|25600.6|25580.6|25596.6|25576.6|25600.6|25580.6|25596.6|25576.6|8
1729092530000|2024-10-16 15:28:50|25594.1|25574.1|25595|25575|25595|25575|25594.1|25574.1|1
1729092540000|2024-10-16 15:29:00|25596.6|25576.6|25597.5|25577.5|25598.1|25578.1|25596.6|25576.6|1
1729092550000|2024-10-16 15:29:10|25599.1|25579.1|25598.1|25578.1|25599.1|25579.1|25595.6|25575.6|2
1729092560000|2024-10-16 15:29:20|25595.6|25575.6|25595.6|25575.6|25595.6|25575.6|25595.6|25575.6|1
1729092570000|2024-10-16 15:29:30|25596.6|25576.6|25596.6|25576.6|25596.6|25576.6|25596.6|25576.6|1
1729092580000|2024-10-16 15:29:40|25595.6|25575.6|25595.6|25575.6|25595.6|25575.6|25595.6|25575.6|0
1729092590000|2024-10-16 15:29:50|25593.1|25573.1|25590.6|25570.6|25593.1|25573.1|25589.7|25569.7|5
1729092600000|2024-10-16 15:30:00|25593.1|25573.1|25594.1|25574.1|25594.1|25574.1|25593.1|25573.1|2
1729092610000|2024-10-16 15:30:10|25589.1|25569.1|25589.1|25569.1|25589.1|25569.1|25589.1|25569.1|2
1729092620000|2024-10-16 15:30:20|25588.1|25568.1|25572.2|25552.2|25588.1|25568.1|25572.2|25552.2|6
1729092630000|2024-10-16 15:30:30|25570.6|25550.6|25568.1|25548.1|25570.6|25550.6|25567.2|25547.2|0
1729092640000|2024-10-16 15:30:40|25564.7|25544.7|25557.2|25537.2|25564.7|25544.7|25557.2|25537.2|5
1729092650000|2024-10-16 15:30:50|25554.7|25534.7|25554.7|25534.7|25554.7|25534.7|25554.7|25534.7|5
1729092660000|2024-10-16 15:31:00|25553.7|25533.7|25548.1|25528.1|25553.7|25533.7|25548.1|25528.1|1
1729092670000|2024-10-16 15:31:10|25543.1|25523.1|25543.1|25523.1|25543.1|25523.1|25543.1|25523.1|5
1729092680000|2024-10-16 15:31:20|||||||||5
1729092690000|2024-10-16 15:31:30|25544.1|25524.1|25544.1|25524.1|25544.1|25524.1|25544.1|25524.1|2
1729092700000|2024-10-16 15:31:40|25555|25515|25555|25515|25555|25515|25555|25515|0
1729092710000|2024-10-16 15:31:50|25556.6|25516.6|25556.6|25516.6|25556.6|25516.6|25556.6|25516.6|0
1729092730000|2024-10-16 15:32:10|25548.4|25528.4|25548.4|25528.4|25548.4|25528.4|25548.4|25528.4|1
1729092750000|2024-10-16 15:32:30|25551.6|25531.6|25551.6|25531.6|25551.6|25531.6|25551.6|25531.6|1
1729092760000|2024-10-16 15:32:40|25553.1|25533.1|25555.6|25535.6|25555.6|25535.6|25553.1|25533.1|4
1729092780000|2024-10-16 15:33:00|25557.5|25537.5|25567.2|25547.2|25567.2|25547.2|25557.5|25537.5|9
1729092790000|2024-10-16 15:33:10|25565|25545|25566.6|25546.6|25568.1|25548.1|25565|25545|5
1729092800000|2024-10-16 15:33:20|25565.6|25545.6|25565.6|25545.6|25565.6|25545.6|25565.6|25545.6|1
1729092810000|2024-10-16 15:33:30|||||||||1
1729092820000|2024-10-16 15:33:40|25567.2|25547.2|25595|25555|25595|25563.1|25567.2|25547.2|6
1729092830000|2024-10-16 15:33:50|25595.9|25555.9|25598.1|25558.1|25598.1|25558.1|25595.9|25555.9|0
1729092840000|2024-10-16 15:34:00|25595.6|25575.6|25595.6|25575.6|25595.6|25575.6|25595.6|25575.6|2
1729092850000|2024-10-16 15:34:10|25598.4|25578.4|25601.6|25581.6|25601.6|25581.6|25598.4|25578.4|3
1729092860000|2024-10-16 15:34:20|25603.1|25583.1|25603.1|25583.1|25604.1|25584.1|25603.1|25583.1|4
1729092870000|2024-10-16 15:34:30|25605.6|25585.6|25617.2|25597.2|25624.7|25604.7|25605.6|25585.6|25
1729092880000|2024-10-16 15:34:40|25615.3|25595.3|25606.6|25586.6|25615.3|25595.3|25606.6|25586.6|3
1729092900000|2024-10-16 15:35:00|25605|25585|25596.6|25576.6|25605|25585|25595.6|25575.6|4
1729092910000|2024-10-16 15:35:10|||||||||1
1729092920000|2024-10-16 15:35:20|||||||||3
1729092930000|2024-10-16 15:35:30|25594.1|25574.1|25594.1|25574.1|25594.1|25574.1|25594.1|25574.1|3
1729092950000|2024-10-16 15:35:50|||||||||1
1729092960000|2024-10-16 15:36:00|25592.2|25572.2|25592.2|25572.2|25592.2|25572.2|25591.6|25571.6|3
1729092970000|2024-10-16 15:36:10|25590.6|25570.6|25590.6|25570.6|25590.6|25570.6|25590.6|25570.6|0
1729092980000|2024-10-16 15:36:20|||||||||1
1729092990000|2024-10-16 15:36:30|||||||||2
1729093000000|2024-10-16 15:36:40|25591.6|25571.6|25592.5|25572.5|25592.5|25572.5|25591.6|25571.6|2
1729093010000|2024-10-16 15:36:50|||||||||3
1729093030000|2024-10-16 15:37:10|25591.6|25571.6|25586.6|25566.6|25591.6|25571.6|25586.6|25566.6|1
1729093040000|2024-10-16 15:37:20|25585.6|25565.6|25585.6|25565.6|25585.6|25565.6|25585.6|25565.6|0
1729093060000|2024-10-16 15:37:40|25581.6|25561.6|25581.6|25561.6|25581.6|25561.6|25581.6|25561.6|0
1729093070000|2024-10-16 15:37:50|||||||||1
1729093080000|2024-10-16 15:38:00|25577.5|25557.5|25577.5|25557.5|25577.5|25557.5|25577.5|25557.5|2
1729093100000|2024-10-16 15:38:20|25581.6|25561.6|25581.6|25561.6|25581.6|25561.6|25581.6|25561.6|4
1729093110000|2024-10-16 15:38:30|||||||||1
1729093120000|2024-10-16 15:38:40|25580.6|25560.6|25579.1|25559.1|25580.6|25560.6|25579.1|25559.1|0
1729093140000|2024-10-16 15:39:00|25577.5|25557.5|25576.6|25556.6|25577.5|25557.5|25576.6|25556.6|1
1729093170000|2024-10-16 15:39:30|25577.5|25557.5|25580.6|25560.6|25580.6|25560.6|25577.5|25557.5|1
1729093180000|2024-10-16 15:39:40|||||||||5
1729093190000|2024-10-16 15:39:50|25581.6|25561.6|25581.6|25561.6|25584.1|25564.1|25581.6|25561.6|0
1729093200000|2024-10-16 15:40:00|25582.5|25562.5|25582.5|25562.5|25582.5|25562.5|25582.5|25562.5|0
1729093210000|2024-10-16 15:40:10|25586.5|25566.5|25590.6|25570.6|25590.6|25570.6|25586.5|25566.5|0
1729093220000|2024-10-16 15:40:20|||||||||1
1729093230000|2024-10-16 15:40:30|25591.5|25571.5|25593.1|25573.1|25593.1|25573.1|25591.5|25571.5|2
1729093240000|2024-10-16 15:40:40|25594|25574|25604|25584|25605|25585|25594|25574|12
1729093250000|2024-10-16 15:40:50|25603.1|25583.1|25603.1|25583.1|25603.1|25583.1|25603.1|25583.1|1
1729093260000|2024-10-16 15:41:00|25598.1|25578.1|25598.1|25578.1|25598.1|25578.1|25598.1|25578.1|3
1729093280000|2024-10-16 15:41:20|25597.2|25577.2|25598.1|25578.1|25598.1|25578.1|25597.2|25577.2|0
1729093290000|2024-10-16 15:41:30|25597.2|25577.2|25598.1|25578.1|25598.1|25578.1|25597.2|25577.2|2
1729093300000|2024-10-16 15:41:40|25597.2|25577.2|25594|25574|25597.2|25577.2|25594|25574|4
1729093310000|2024-10-16 15:41:50|25593.1|25573.1|25584|25564|25593.1|25573.1|25584|25564|1
1729093320000|2024-10-16 15:42:00|25582.2|25562.2|25581.5|25561.5|25582.2|25562.2|25579|25559|2
1729093330000|2024-10-16 15:42:10|||||||||3
1729093350000|2024-10-16 15:42:30|25584|25564|25584|25564|25584|25564|25584|25564|3
1729093360000|2024-10-16 15:42:40|25581.5|25561.5|25582.5|25562.5|25582.5|25562.5|25581.5|25561.5|1
1729093370000|2024-10-16 15:42:50|25584|25564|25584|25564|25584|25564|25584|25564|1
1729093380000|2024-10-16 15:43:00|25583.1|25563.1|25583.1|25563.1|25583.1|25563.1|25583.1|25563.1|0
1729093390000|2024-10-16 15:43:10|25584|25564|25586.5|25566.5|25586.5|25566.5|25583.1|25563.1|0
1729093410000|2024-10-16 15:43:30|||||||||2
1729093430000|2024-10-16 15:43:50|25589|25569|25589|25569|25589|25569|25589|25569|3
1729093440000|2024-10-16 15:44:00|25591.5|25571.5|25591.5|25571.5|25591.5|25571.5|25591.5|25571.5|2
1729093460000|2024-10-16 15:44:20|25596.5|25576.5|25596.5|25576.5|25596.5|25576.5|25596.5|25576.5|4
1729093470000|2024-10-16 15:44:30|25601.5|25581.5|25606.5|25586.5|25606.5|25586.5|25601.5|25581.5|0
1729093480000|2024-10-16 15:44:40|25601.5|25581.5|25601.5|25581.5|25601.5|25581.5|25601.5|25581.5|1
1729093490000|2024-10-16 15:44:50|25604|25584|25611.5|25591.5|25611.5|25591.5|25604|25584|4
1729093500000|2024-10-16 15:45:00|||||||||3
1729093510000|2024-10-16 15:45:10|||||||||3
1729093520000|2024-10-16 15:45:20|25610.6|25590.6|25614|25594|25614|25594|25610.6|25590.6|2
1729093530000|2024-10-16 15:45:30|25615|25595|25616.5|25596.5|25616.5|25596.5|25615|25595|1
1729093540000|2024-10-16 15:45:40|25621.5|25601.5|25621.5|25601.5|25621.5|25601.5|25621.5|25601.5|1
1729093550000|2024-10-16 15:45:50|25626.5|25606.5|25646.5|25626.5|25646.5|25626.5|25626.5|25606.5|15
1729093560000|2024-10-16 15:46:00|25649.4|25629.4|25650.9|25630.9|25650.9|25630.9|25649.4|25629.4|6
1729093590000|2024-10-16 15:46:30|25650|25630|25650|25630|25650|25630|25648.4|25628.4|8
1729093600000|2024-10-16 15:46:40|25652.5|25632.5|25652.5|25632.5|25652.5|25632.5|25652.5|25632.5|3
1729093610000|2024-10-16 15:46:50|25650.9|25630.9|25648.4|25628.4|25650.9|25630.9|25648.4|25628.4|1
1729093620000|2024-10-16 15:47:00|25646.5|25626.5|25635|25615|25646.5|25626.5|25635|25615|7
1729093630000|2024-10-16 15:47:10|||||||||1
1729093640000|2024-10-16 15:47:20|25632.5|25612.5|25627.5|25607.5|25632.5|25612.5|25627.5|25607.5|2
1729093650000|2024-10-16 15:47:30|25625.9|25605.9|25625.9|25605.9|25625.9|25605.9|25625.9|25605.9|1
1729093660000|2024-10-16 15:47:40|25627.5|25607.5|25627.5|25607.5|25627.5|25607.5|25627.5|25607.5|0
1729093670000|2024-10-16 15:47:50|25628.4|25608.4|25628.4|25608.4|25628.4|25608.4|25628.4|25608.4|1
1729093680000|2024-10-16 15:48:00|25627.5|25607.5|25628.4|25608.4|25628.4|25608.4|25625.9|25605.9|3
1729093690000|2024-10-16 15:48:10|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|27
1729093710000|2024-10-16 15:48:30|25638.4|25618.4|25645.9|25625.9|25645.9|25625.9|25638.4|25618.4|34
1729093730000|2024-10-16 15:48:50|25649.7|25629.7|25660.9|25640.9|25660.9|25640.9|25649.7|25629.7|2
1729093740000|2024-10-16 15:49:00|25661.9|25641.9|25674.4|25654.4|25674.4|25654.4|25661.9|25641.9|13
1729093750000|2024-10-16 15:49:10|25675.3|25655.3|25675.3|25655.3|25675.3|25655.3|25675.3|25655.3|5
1729093770000|2024-10-16 15:49:30|25679.4|25659.4|25681.3|25661.3|25681.9|25661.9|25679.4|25659.4|5
1729093780000|2024-10-16 15:49:40|25683.4|25663.4|25681.9|25661.9|25683.4|25663.4|25681.9|25661.9|1
1729093790000|2024-10-16 15:49:50|25685.3|25665.3|25680.3|25660.3|25685.3|25665.3|25680.3|25660.3|2
1729093800000|2024-10-16 15:50:00|25681.9|25661.9|25684.4|25664.4|25684.4|25664.4|25681.9|25661.9|14
1729093810000|2024-10-16 15:50:10|25685.3|25665.3|25685.3|25665.3|25685.3|25665.3|25685.3|25665.3|0
1729093820000|2024-10-16 15:50:20|25684.4|25664.4|25666.9|25646.9|25684.4|25664.4|25666.9|25646.9|26
1729093830000|2024-10-16 15:50:30|25665|25645|25658.4|25638.4|25665|25645|25658.4|25638.4|2
1729093840000|2024-10-16 15:50:40|25656.9|25636.9|25656.9|25636.9|25659.4|25639.4|25656.9|25636.9|1
1729093850000|2024-10-16 15:50:50|25657.8|25637.8|25661.9|25641.9|25661.9|25641.9|25657.8|25637.8|1
1729093860000|2024-10-16 15:51:00|25656.9|25636.9|25653.4|25633.4|25656.9|25636.9|25653.4|25633.4|2
1729093870000|2024-10-16 15:51:10|||||||||6
1729093880000|2024-10-16 15:51:20|25656.9|25636.9|25656.9|25636.9|25656.9|25636.9|25656.9|25636.9|1
1729093890000|2024-10-16 15:51:30|25655.9|25635.9|25651.9|25631.9|25655.9|25635.9|25651.9|25631.9|1
1729093900000|2024-10-16 15:51:40|||||||||1
1729093910000|2024-10-16 15:51:50|25649.4|25629.4|25644.4|25624.4|25649.4|25629.4|25644.4|25624.4|6
1729093920000|2024-10-16 15:52:00|25643.4|25623.4|25643.4|25623.4|25643.4|25623.4|25643.4|25623.4|3
1729093930000|2024-10-16 15:52:10|25640.9|25620.9|25640.9|25620.9|25640.9|25620.9|25640.9|25620.9|1
1729093940000|2024-10-16 15:52:20|25636.9|25616.9|25630.9|25610.9|25636.9|25616.9|25630.9|25610.9|2
1729093970000|2024-10-16 15:52:50|||||||||1
1729093980000|2024-10-16 15:53:00|25626.9|25606.9|25624.4|25604.4|25626.9|25606.9|25624.4|25604.4|3
1729094000000|2024-10-16 15:53:20|25623.4|25603.4|25619.4|25599.4|25623.4|25603.4|25619.4|25599.4|1
1729094010000|2024-10-16 15:53:30|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|3
1729094020000|2024-10-16 15:53:40|25613.4|25593.4|25609.4|25589.4|25613.4|25593.4|25609.4|25589.4|1
1729094040000|2024-10-16 15:54:00|25610.3|25590.3|25609.4|25589.4|25611.9|25591.9|25609.4|25589.4|1
1729094050000|2024-10-16 15:54:10|25607.8|25587.8|25604.4|25584.4|25607.8|25587.8|25604.4|25584.4|4
1729094060000|2024-10-16 15:54:20|25605.3|25585.3|25606.9|25586.9|25606.9|25586.9|25605.3|25585.3|1
1729094070000|2024-10-16 15:54:30|25607.8|25587.8|25612.8|25592.8|25612.8|25592.8|25607.8|25587.8|1
1729094090000|2024-10-16 15:54:50|25615.3|25595.3|25615.3|25595.3|25615.3|25595.3|25615.3|25595.3|1
1729094100000|2024-10-16 15:55:00|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|25615.9|25595.9|1
1729094110000|2024-10-16 15:55:10|25618.4|25598.4|25627.8|25607.8|25627.8|25607.8|25618.4|25598.4|3
1729094120000|2024-10-16 15:55:20|25630.3|25610.3|25630.3|25610.3|25630.3|25610.3|25630.3|25610.3|4
1729094140000|2024-10-16 15:55:40|25626.9|25606.9|25626.9|25606.9|25626.9|25606.9|25626.9|25606.9|0
1729094150000|2024-10-16 15:55:50|25629.4|25609.4|25629.4|25609.4|25629.4|25609.4|25629.4|25609.4|0
1729094160000|2024-10-16 15:56:00|25630.3|25610.3|25630.3|25610.3|25630.3|25610.3|25630.3|25610.3|2
1729094180000|2024-10-16 15:56:20|25632.8|25612.8|25634.4|25614.4|25634.4|25614.4|25632.8|25612.8|1
1729094190000|2024-10-16 15:56:30|||||||||2
1729094200000|2024-10-16 15:56:40|||||||||2
1729094210000|2024-10-16 15:56:50|||||||||1
1729094220000|2024-10-16 15:57:00|25633.4|25613.4|25631.9|25611.9|25633.4|25613.4|25631.9|25611.9|0
1729094230000|2024-10-16 15:57:10|||||||||1
1729094240000|2024-10-16 15:57:20|25630.9|25610.9|25630.9|25610.9|25630.9|25610.9|25630.9|25610.9|3
1729094250000|2024-10-16 15:57:30|25631.9|25611.9|25621.9|25601.9|25631.9|25611.9|25621.9|25601.9|14
1729094260000|2024-10-16 15:57:40|25620.9|25600.9|25620|25600|25620.9|25600.9|25620|25600|1
1729094270000|2024-10-16 15:57:50|25618.4|25598.4|25618.4|25598.4|25618.4|25598.4|25618.4|25598.4|3
1729094280000|2024-10-16 15:58:00|25616.9|25596.9|25619.4|25599.4|25619.4|25599.4|25615.3|25595.3|10
1729094290000|2024-10-16 15:58:10|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|0
1729094310000|2024-10-16 15:58:30|||||||||1
1729094330000|2024-10-16 15:58:50|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|0
1729094350000|2024-10-16 15:59:10|||||||||4
1729094360000|2024-10-16 15:59:20|25611.9|25591.9|25611.9|25591.9|25611.9|25591.9|25607.2|25587.2|8
1729094370000|2024-10-16 15:59:30|25612.8|25592.8|25616.9|25596.9|25617.8|25597.8|25612.8|25592.8|12
1729094380000|2024-10-16 15:59:40|25614.4|25594.4|25595.9|25575.9|25614.4|25594.4|25595.9|25575.9|117
1729094390000|2024-10-16 15:59:50|25581.5|25561.5|25577.5|25557.5|25581.5|25561.5|25577.5|25557.5|3
1729094400000|2024-10-16 16:00:00|25578.4|25558.4|25578.4|25558.4|25578.4|25558.4|25578.4|25558.4|2
1729094410000|2024-10-16 16:00:10|||||||||1
1729094430000|2024-10-16 16:00:30|25580|25560|25588.4|25568.4|25588.4|25568.4|25580|25560|4
1729094440000|2024-10-16 16:00:40|||||||||1
1729094450000|2024-10-16 16:00:50|25590.9|25570.9|25593.4|25573.4|25593.4|25573.4|25590.9|25570.9|3
1729094460000|2024-10-16 16:01:00|25594.4|25574.4|25595.9|25575.9|25595.9|25575.9|25594.4|25574.4|1
1729094470000|2024-10-16 16:01:10|||||||||2
1729094480000|2024-10-16 16:01:20|25593.4|25573.4|25595.9|25575.9|25595.9|25575.9|25593.4|25573.4|3
1729094500000|2024-10-16 16:01:40|||||||||2
1729094510000|2024-10-16 16:01:50|25598.4|25578.4|25598.4|25578.4|25598.4|25578.4|25598.4|25578.4|4
1729094520000|2024-10-16 16:02:00|25600.9|25580.9|25609.4|25589.4|25609.4|25589.4|25600.9|25580.9|1
1729094540000|2024-10-16 16:02:20|||||||||1
1729094560000|2024-10-16 16:02:40|25610.3|25590.3|25613.4|25593.4|25613.4|25593.4|25610.3|25590.3|2
1729094580000|2024-10-16 16:03:00|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|2
1729094590000|2024-10-16 16:03:10|25620.9|25600.9|25620.9|25600.9|25631.9|25600.9|25620.9|25591.9|2
1729094600000|2024-10-16 16:03:20|25631.9|25591.9|25631.9|25591.9|25631.9|25591.9|25631.9|25591.9|0
1729094620000|2024-10-16 16:03:40|25628.4|25608.4|25630.9|25610.9|25630.9|25610.9|25628.4|25608.4|1
1729094630000|2024-10-16 16:03:50|25631.9|25611.9|25632.8|25612.8|25632.8|25612.8|25631.9|25611.9|0
1729094640000|2024-10-16 16:04:00|25635.9|25615.9|25640.9|25620.9|25640.9|25620.9|25635.9|25615.9|2
1729094650000|2024-10-16 16:04:10|||||||||1
1729094690000|2024-10-16 16:04:50|||||||||1
1729094700000|2024-10-16 16:05:00|25640|25620|25638.4|25618.4|25640|25620|25638.4|25618.4|20
1729094710000|2024-10-16 16:05:10|25640|25620|25640.9|25620.9|25640.9|25620.9|25640|25620|3
1729094720000|2024-10-16 16:05:20|25640|25620|25640|25620|25640|25620|25640|25620|3
1729094730000|2024-10-16 16:05:30|25640.9|25620.9|25640.9|25620.9|25640.9|25620.9|25640.9|25620.9|4
1729094740000|2024-10-16 16:05:40|25640|25620|25634|25614|25640|25620|25634|25614|7
1729094760000|2024-10-16 16:06:00|25635|25615|25635|25615|25635|25615|25635|25615|0
1729094770000|2024-10-16 16:06:10|25634|25614|25632.5|25612.5|25634|25614|25632.5|25612.5|1
1729094780000|2024-10-16 16:06:20|25635.9|25615.9|25635.9|25615.9|25635.9|25615.9|25635.9|25615.9|2
1729094790000|2024-10-16 16:06:30|25637.5|25617.5|25640|25620|25640|25620|25637.5|25617.5|3
1729094800000|2024-10-16 16:06:40|||||||||2
1729094810000|2024-10-16 16:06:50|||||||||5
1729094820000|2024-10-16 16:07:00|||||||||2
1729094830000|2024-10-16 16:07:10|25640.9|25620.9|25640|25620|25642.5|25622.5|25640|25620|3
1729094840000|2024-10-16 16:07:20|25642.5|25622.5|25640|25620|25642.5|25622.5|25640|25620|2
1729094850000|2024-10-16 16:07:30|25639|25619|25631.5|25611.5|25639|25619|25629.6|25609.6|6
1729094860000|2024-10-16 16:07:40|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|1
1729094870000|2024-10-16 16:07:50|25632.5|25612.5|25632.5|25612.5|25632.5|25612.5|25632.5|25612.5|0
1729094880000|2024-10-16 16:08:00|25630.9|25610.9|25632.5|25612.5|25632.5|25612.5|25630.9|25610.9|1
1729094900000|2024-10-16 16:08:20|||||||||2
1729094910000|2024-10-16 16:08:30|25635|25615|25635|25615|25635|25615|25635|25615|1
1729094920000|2024-10-16 16:08:40|||||||||1
1729094930000|2024-10-16 16:08:50|25635.9|25615.9|25639|25619|25639|25619|25635.9|25615.9|1
1729094940000|2024-10-16 16:09:00|25640|25620|25656.2|25636.2|25656.2|25636.2|25640|25620|4
1729094950000|2024-10-16 16:09:10|25658.7|25638.7|25680|25660|25680|25660|25658.7|25638.7|40
1729094960000|2024-10-16 16:09:20|25683.7|25663.7|25681.8|25661.8|25684.3|25664.3|25681.8|25661.8|4
1729094970000|2024-10-16 16:09:30|25680|25660|25678.4|25658.4|25680|25660|25678.4|25658.4|0
1729094980000|2024-10-16 16:09:40|25679.3|25659.3|25678.4|25658.4|25680|25660|25678.4|25658.4|0
1729094990000|2024-10-16 16:09:50|25680.9|25660.9|25680|25660|25680.9|25660.9|25680|25660|3
1729095000000|2024-10-16 16:10:00|25678.4|25658.4|25675.3|25655.3|25678.4|25658.4|25672.5|25652.5|102
1729095010000|2024-10-16 16:10:10|25678.4|25658.4|25683.4|25663.4|25684.3|25664.3|25678.4|25658.4|1
1729095020000|2024-10-16 16:10:20|25681.8|25661.8|25678.4|25658.4|25681.8|25661.8|25678.4|25658.4|2
1729095030000|2024-10-16 16:10:30|25683.4|25663.4|25680.9|25660.9|25683.4|25663.4|25680.9|25660.9|1
1729095040000|2024-10-16 16:10:40|25684.3|25664.3|25679.3|25659.3|25684.3|25664.3|25679.3|25659.3|1
1729095060000|2024-10-16 16:11:00|25674.6|25654.6|25664.3|25644.3|25674.6|25654.6|25663.4|25643.4|4
1729095070000|2024-10-16 16:11:10|||||||||1
1729095080000|2024-10-16 16:11:20|25665.9|25645.9|25665.9|25645.9|25665.9|25645.9|25665.9|25645.9|1
1729095090000|2024-10-16 16:11:30|25666.8|25646.8|25675.9|25655.9|25675.9|25655.9|25666.8|25646.8|10
1729095110000|2024-10-16 16:11:50|||||||||6
1729095120000|2024-10-16 16:12:00|25677.8|25657.8|25680.9|25660.9|25680.9|25660.9|25677.8|25657.8|1
1729095130000|2024-10-16 16:12:10|25681.8|25661.8|25685.9|25665.9|25685.9|25665.9|25681.8|25661.8|2
1729095140000|2024-10-16 16:12:20|25690.9|25670.9|25699.3|25679.3|25699.3|25679.3|25690.9|25670.9|25
1729095150000|2024-10-16 16:12:30|25704.3|25684.3|25704.3|25684.3|25704.3|25684.3|25704.3|25684.3|2
1729095160000|2024-10-16 16:12:40|25707.8|25687.8|25709.3|25689.3|25709.3|25689.3|25707.8|25687.8|29
1729095170000|2024-10-16 16:12:50|25705.9|25685.9|25704.3|25684.3|25705.9|25685.9|25704.3|25684.3|1
1729095180000|2024-10-16 16:13:00|25703.4|25683.4|25703.4|25683.4|25703.4|25683.4|25703.4|25683.4|4
1729095200000|2024-10-16 16:13:20|25702.5|25682.5|25695.3|25675.3|25702.5|25682.5|25693.7|25673.7|3
1729095210000|2024-10-16 16:13:30|25696.8|25676.8|25699.3|25679.3|25699.3|25679.3|25696.8|25676.8|6
1729095220000|2024-10-16 16:13:40|25701.2|25681.2|25702.8|25682.8|25702.8|25682.8|25701.2|25681.2|9
1729095240000|2024-10-16 16:14:00|||||||||1
1729095250000|2024-10-16 16:14:10|25700.9|25680.9|25695|25675|25700.9|25680.9|25695|25675|3
1729095260000|2024-10-16 16:14:20|25695.9|25675.9|25695.9|25675.9|25695.9|25675.9|25695|25675|1
1729095270000|2024-10-16 16:14:30|25697.5|25677.5|25697.5|25677.5|25697.5|25677.5|25697.5|25677.5|0
1729095280000|2024-10-16 16:14:40|25696.8|25676.8|25696.8|25676.8|25696.8|25676.8|25696.8|25676.8|2
1729095290000|2024-10-16 16:14:50|25703.4|25683.4|25704.3|25684.3|25704.3|25684.3|25703.4|25683.4|1
1729095300000|2024-10-16 16:15:00|25705.3|25685.3|25709.3|25689.3|25709.3|25689.3|25705.3|25685.3|1
1729095310000|2024-10-16 16:15:10|25710.3|25690.3|25713.4|25693.4|25713.4|25693.4|25710.3|25690.3|11
1729095320000|2024-10-16 16:15:20|25710.9|25690.9|25709.3|25689.3|25710.9|25690.9|25709.3|25689.3|12
1729095330000|2024-10-16 16:15:30|25711.8|25691.8|25711.8|25691.8|25711.8|25691.8|25710.9|25690.9|1
1729095350000|2024-10-16 16:15:50|25712.8|25692.8|25712.8|25692.8|25712.8|25692.8|25712.8|25692.8|0
1729095360000|2024-10-16 16:16:00|25714.3|25694.3|25710.9|25690.9|25714.3|25694.3|25710.9|25690.9|6
1729095370000|2024-10-16 16:16:10|||||||||1
1729095380000|2024-10-16 16:16:20|25713.4|25693.4|25710.9|25690.9|25713.4|25693.4|25710.9|25690.9|0
1729095390000|2024-10-16 16:16:30|25712.8|25692.8|25712.8|25692.8|25712.8|25692.8|25711.8|25691.8|3
1729095400000|2024-10-16 16:16:40|25716.8|25696.8|25729.1|25709.1|25731.6|25709.1|25716.8|25691.6|14
1729095410000|2024-10-16 16:16:50|25735.3|25715.3|25739.3|25719.3|25739.3|25719.3|25735.3|25715.3|2
1729095420000|2024-10-16 16:17:00|||||||||1
1729095430000|2024-10-16 16:17:10|25740.3|25720.3|25741.8|25721.8|25741.8|25721.8|25740.3|25720.3|2
1729095440000|2024-10-16 16:17:20|25740.3|25720.3|25736.8|25716.8|25740.3|25720.3|25736.8|25716.8|9
1729095450000|2024-10-16 16:17:30|||||||||1
1729095460000|2024-10-16 16:17:40|25738.4|25718.4|25739.3|25719.3|25739.3|25719.3|25738.4|25718.4|1
1729095470000|2024-10-16 16:17:50|25746.8|25726.8|25757.8|25737.8|25757.8|25737.8|25746.8|25726.8|5
1729095480000|2024-10-16 16:18:00|25758.7|25738.7|25760.3|25740.3|25766.8|25746.8|25758.7|25738.7|7
1729095490000|2024-10-16 16:18:10|25755.3|25735.3|25752.8|25732.8|25755.3|25735.3|25752.8|25732.8|2
1729095500000|2024-10-16 16:18:20|||||||||17
1729095520000|2024-10-16 16:18:40|25761.8|25721.8|25752.8|25732.8|25761.8|25732.8|25752.8|25721.8|7
1729095530000|2024-10-16 16:18:50|25755.9|25735.9|25766.8|25726.8|25766.8|25735.9|25755.9|25726.8|7
1729095540000|2024-10-16 16:19:00|25755.9|25735.9|25750.9|25730.9|25755.9|25735.9|25750.9|25730.9|64
1729095550000|2024-10-16 16:19:10|25743.1|25723.1|25736.8|25716.8|25743.1|25723.1|25736.8|25716.8|99
1729095560000|2024-10-16 16:19:20|25735.9|25715.9|25735.9|25715.9|25735.9|25715.9|25735.9|25715.9|2
1729095570000|2024-10-16 16:19:30|25736.8|25716.8|25736.8|25716.8|25736.8|25716.8|25735.9|25715.9|1
1729095580000|2024-10-16 16:19:40|25738.4|25718.4|25739.3|25719.3|25739.3|25719.3|25738.4|25718.4|2
1729095590000|2024-10-16 16:19:50|25740.9|25720.9|25745.9|25725.9|25745.9|25725.9|25740.9|25720.9|7
1729095600000|2024-10-16 16:20:00|25747.5|25727.5|25747.5|25727.5|25747.5|25727.5|25747.5|25727.5|1
1729095610000|2024-10-16 16:20:10|||||||||2
1729095620000|2024-10-16 16:20:20|25743.4|25723.4|25730.9|25710.9|25743.4|25723.4|25730.9|25710.9|12
1729095630000|2024-10-16 16:20:30|25729.3|25709.3|25723.4|25703.4|25729.3|25709.3|25723.4|25703.4|1
1729095640000|2024-10-16 16:20:40|||||||||1
1729095650000|2024-10-16 16:20:50|25720|25700|25720|25700|25720|25700|25720|25700|1
1729095660000|2024-10-16 16:21:00|25708.4|25688.4|25703.4|25683.4|25708.4|25688.4|25703.4|25683.4|7
1729095670000|2024-10-16 16:21:10|25700.9|25680.9|25700.9|25680.9|25700.9|25680.9|25700.9|25680.9|1
1729095690000|2024-10-16 16:21:30|25702.5|25682.5|25700.9|25680.9|25702.5|25682.5|25700.9|25680.9|1
1729095700000|2024-10-16 16:21:40|25699|25679|25697.5|25677.5|25699|25679|25697.5|25677.5|2
1729095710000|2024-10-16 16:21:50|25696.5|25676.5|25695|25675|25696.5|25676.5|25695|25675|3
1729095720000|2024-10-16 16:22:00|25690.9|25670.9|25688.4|25668.4|25690.9|25670.9|25688.4|25668.4|9
1729095730000|2024-10-16 16:22:10|||||||||1
1729095740000|2024-10-16 16:22:20|25690.9|25670.9|25695|25675|25695|25675|25690.9|25670.9|2
1729095750000|2024-10-16 16:22:30|25693.4|25673.4|25693.4|25673.4|25693.4|25673.4|25693.4|25673.4|29
1729095760000|2024-10-16 16:22:40|||||||||1
1729095770000|2024-10-16 16:22:50|25695.9|25675.9|25698.4|25678.4|25698.4|25678.4|25695.9|25675.9|52
1729095780000|2024-10-16 16:23:00|25699.9|25679.9|25722.8|25702.8|25722.8|25702.8|25699.9|25679.9|5
1729095790000|2024-10-16 16:23:10|25723.7|25703.7|25719.3|25699.3|25725.3|25705.3|25719.3|25699.3|30
1729095800000|2024-10-16 16:23:20|25726.2|25706.2|25741.2|25721.2|25741.2|25721.2|25726.2|25706.2|10
1729095810000|2024-10-16 16:23:30|25740.3|25720.3|25739.3|25719.3|25741.8|25721.8|25737.8|25717.8|18
1729095820000|2024-10-16 16:23:40|25740.3|25720.3|25741.8|25721.8|25741.8|25721.8|25740.3|25720.3|9
1729095830000|2024-10-16 16:23:50|25739.3|25719.3|25730.9|25710.9|25739.3|25719.3|25730.9|25710.9|21
1729095840000|2024-10-16 16:24:00|25727.8|25707.8|25732.8|25712.8|25732.8|25712.8|25727.8|25707.8|14
1729095850000|2024-10-16 16:24:10|25734.3|25714.3|25741.8|25721.8|25741.8|25721.8|25734.3|25714.3|37
1729095860000|2024-10-16 16:24:20|25737.8|25717.8|25732.8|25712.8|25737.8|25717.8|25731.8|25711.8|41
1729095870000|2024-10-16 16:24:30|25734.3|25714.3|25719.3|25699.3|25734.3|25714.3|25719.3|25699.3|30
1729095880000|2024-10-16 16:24:40|25717.4|25697.4|25708.4|25688.4|25718.7|25698.7|25708.4|25688.4|144
1729095890000|2024-10-16 16:24:50|25704.9|25684.9|25688.4|25668.4|25704.9|25684.9|25682.4|25662.4|195
1729095900000|2024-10-16 16:25:00|25689.9|25669.9|25699.3|25679.3|25704.3|25684.3|25689.9|25669.9|62
1729095910000|2024-10-16 16:25:10|25696.8|25676.8|25696.8|25676.8|25696.8|25676.8|25696.8|25676.8|1
1729095920000|2024-10-16 16:25:20|25699.3|25679.3|25700.3|25680.3|25700.3|25680.3|25699.3|25679.3|6
1729095930000|2024-10-16 16:25:30|25702.8|25682.8|25705.3|25685.3|25705.3|25685.3|25702.8|25682.8|4
1729095940000|2024-10-16 16:25:40|||||||||1
1729095950000|2024-10-16 16:25:50|25706.2|25686.2|25706.2|25686.2|25706.2|25686.2|25706.2|25686.2|0
1729095960000|2024-10-16 16:26:00|25709.3|25689.3|25709.3|25689.3|25709.3|25689.3|25709.3|25689.3|2
1729095980000|2024-10-16 16:26:20|25711.8|25691.8|25711.8|25691.8|25711.8|25691.8|25711.8|25691.8|10
1729095990000|2024-10-16 16:26:30|||||||||3
1729096000000|2024-10-16 16:26:40|25705.9|25685.9|25705.9|25685.9|25705.9|25685.9|25705.9|25685.9|1
1729096010000|2024-10-16 16:26:50|25702.8|25682.8|25691.8|25671.8|25702.8|25682.8|25691.8|25671.8|8
1729096020000|2024-10-16 16:27:00|25690.3|25670.3|25694.3|25674.3|25694.3|25674.3|25690.3|25670.3|1
1729096030000|2024-10-16 16:27:10|||||||||3
1729096050000|2024-10-16 16:27:30|25691.8|25671.8|25691.8|25671.8|25691.8|25671.8|25691.8|25671.8|1
1729096060000|2024-10-16 16:27:40|25690.9|25670.9|25695.9|25675.9|25695.9|25675.9|25690.9|25670.9|4
1729096070000|2024-10-16 16:27:50|25696.8|25676.8|25697.8|25677.8|25697.8|25677.8|25696.8|25676.8|1
1729096080000|2024-10-16 16:28:00|||||||||2
1729096090000|2024-10-16 16:28:10|25699.3|25679.3|25705.3|25685.3|25705.3|25685.3|25699.3|25679.3|1
1729096100000|2024-10-16 16:28:20|25707.8|25687.8|25709.3|25689.3|25709.3|25689.3|25707.8|25687.8|2
1729096110000|2024-10-16 16:28:30|25706.8|25686.8|25696.8|25676.8|25706.8|25686.8|25696.8|25676.8|4
1729096130000|2024-10-16 16:28:50|25693.4|25673.4|25694.3|25674.3|25694.3|25674.3|25692.8|25672.8|3
1729096140000|2024-10-16 16:29:00|25695.3|25675.3|25706.2|25686.2|25706.2|25686.2|25695.3|25675.3|11
1729096150000|2024-10-16 16:29:10|25708.7|25688.7|25717.8|25697.8|25720.3|25700.3|25708.7|25688.7|3
1729096160000|2024-10-16 16:29:20|25720.3|25700.3|25726.8|25706.8|25726.8|25706.8|25720.3|25700.3|3
1729096170000|2024-10-16 16:29:30|25725.9|25705.9|25724.3|25704.3|25726.8|25706.8|25724.3|25704.3|1
1729096180000|2024-10-16 16:29:40|25719.3|25699.3|25719.3|25699.3|25719.3|25699.3|25719.3|25699.3|12
1729096190000|2024-10-16 16:29:50|25721.2|25701.2|25724.3|25704.3|25724.3|25704.3|25721.2|25701.2|15
1729096200000|2024-10-16 16:30:00|25726.8|25706.8|25727.8|25707.8|25727.8|25707.8|25726.8|25706.8|3
1729096210000|2024-10-16 16:30:10|||||||||2
1729096220000|2024-10-16 16:30:20|25726.8|25706.8|25726.8|25706.8|25726.8|25706.8|25726.8|25706.8|12
1729096230000|2024-10-16 16:30:30|25728.7|25708.7|25730.3|25710.3|25730.3|25710.3|25728.7|25708.7|3
1729096240000|2024-10-16 16:30:40|25731.8|25711.8|25731.8|25711.8|25731.8|25711.8|25731.8|25711.8|7
1729096250000|2024-10-16 16:30:50|25730.3|25710.3|25732.8|25712.8|25732.8|25712.8|25730.3|25710.3|9
1729096270000|2024-10-16 16:31:10|25733.7|25713.7|25735.3|25715.3|25735.3|25715.3|25733.7|25713.7|1
1729096280000|2024-10-16 16:31:20|||||||||1
1729096290000|2024-10-16 16:31:30|25736.2|25716.2|25732.8|25712.8|25736.2|25716.2|25732.8|25712.8|6
1729096310000|2024-10-16 16:31:50|25730.3|25710.3|25730.3|25710.3|25730.3|25710.3|25730.3|25710.3|1
1729096320000|2024-10-16 16:32:00|||||||||2
1729096350000|2024-10-16 16:32:30|25732.8|25712.8|25732.8|25712.8|25732.8|25712.8|25732.8|25712.8|8
1729096360000|2024-10-16 16:32:40|25734.3|25714.3|25737.8|25717.8|25738.7|25718.7|25734.3|25714.3|11
1729096370000|2024-10-16 16:32:50|25736.2|25716.2|25732.8|25712.8|25737.8|25717.8|25732.8|25712.8|7
1729096390000|2024-10-16 16:33:10|25734.3|25714.3|25732.8|25712.8|25734.3|25714.3|25732.8|25712.8|2
1729096400000|2024-10-16 16:33:20|25731.2|25711.2|25729.3|25709.3|25731.2|25711.2|25729.3|25709.3|1
1729096410000|2024-10-16 16:33:30|25727.8|25707.8|25727.8|25707.8|25727.8|25707.8|25727.8|25707.8|8
1729096430000|2024-10-16 16:33:50|||||||||4
1729096440000|2024-10-16 16:34:00|25731.8|25711.8|25729.3|25709.3|25731.8|25711.8|25729.3|25709.3|4
1729096450000|2024-10-16 16:34:10|25731.8|25711.8|25731.8|25711.8|25731.8|25711.8|25731.8|25711.8|1
1729096460000|2024-10-16 16:34:20|25727.8|25707.8|25727.8|25707.8|25727.8|25707.8|25727.8|25707.8|17
1729096470000|2024-10-16 16:34:30|||||||||1
1729096480000|2024-10-16 16:34:40|||||||||2
1729096490000|2024-10-16 16:34:50|25729.3|25709.3|25730.3|25710.3|25730.3|25710.3|25727.8|25707.8|20
1729096500000|2024-10-16 16:35:00|25732.8|25712.8|25732.8|25712.8|25732.8|25712.8|25732.8|25712.8|1
1729096520000|2024-10-16 16:35:20|25734.3|25714.3|25744.3|25724.3|25744.3|25724.3|25734.3|25714.3|92
1729096530000|2024-10-16 16:35:30|25742.8|25722.8|25744.3|25724.3|25744.3|25724.3|25742.8|25722.8|0
1729096540000|2024-10-16 16:35:40|25745.3|25725.3|25745.3|25725.3|25745.3|25725.3|25744.3|25724.3|3
1729096550000|2024-10-16 16:35:50|25746.2|25726.2|25746.8|25726.8|25748.4|25728.4|25746.2|25726.2|2
1729096560000|2024-10-16 16:36:00|||||||||2
1729096570000|2024-10-16 16:36:10|25745.3|25725.3|25737.8|25717.8|25745.3|25725.3|25737.8|25717.8|1
1729096580000|2024-10-16 16:36:20|25736.8|25716.8|25736.8|25716.8|25736.8|25716.8|25736.8|25716.8|3
1729096590000|2024-10-16 16:36:30|25729.3|25709.3|25729.3|25709.3|25729.3|25709.3|25729.3|25709.3|7
1729096620000|2024-10-16 16:37:00|25724.3|25704.3|25724.3|25704.3|25724.3|25704.3|25724.3|25704.3|1
1729096650000|2024-10-16 16:37:30|25731.8|25691.8|25716.8|25696.8|25731.8|25696.8|25716.8|25688.7|4
1729096660000|2024-10-16 16:37:40|25714|25694|25714|25694|25714|25694|25714|25694|4
1729096670000|2024-10-16 16:37:50|25707.8|25687.8|25700.6|25680.6|25707.8|25687.8|25700.6|25680.6|30
1729096690000|2024-10-16 16:38:10|25697.4|25677.4|25697.4|25677.4|25697.4|25677.4|25697.4|25677.4|1
1729096710000|2024-10-16 16:38:30|25696.5|25676.5|25695.9|25675.9|25696.5|25676.5|25695.9|25675.9|0
1729096720000|2024-10-16 16:38:40|25692.4|25672.4|25694.9|25674.9|25694.9|25674.9|25692.4|25672.4|0
1729096730000|2024-10-16 16:38:50|25691.5|25671.5|25691.5|25671.5|25691.5|25671.5|25691.5|25671.5|4
1729096750000|2024-10-16 16:39:10|25690.5|25670.5|25689.9|25669.9|25690.5|25670.5|25689.9|25669.9|0
1729096760000|2024-10-16 16:39:20|||||||||5
1729096770000|2024-10-16 16:39:30|25691.5|25671.5|25691.5|25671.5|25691.5|25671.5|25691.5|25671.5|3
1729096800000|2024-10-16 16:40:00|25692.4|25672.4|25692.4|25672.4|25692.4|25672.4|25692.4|25672.4|6
1729096810000|2024-10-16 16:40:10|||||||||1
1729096820000|2024-10-16 16:40:20|25691.5|25671.5|25691.5|25671.5|25691.5|25671.5|25691.5|25671.5|9
1729096830000|2024-10-16 16:40:30|||||||||2
1729096840000|2024-10-16 16:40:40|25689.9|25669.9|25689.9|25669.9|25689.9|25669.9|25689.9|25669.9|3
1729096860000|2024-10-16 16:41:00|25688.4|25668.4|25687.4|25667.4|25688.4|25668.4|25687.4|25667.4|4
1729096870000|2024-10-16 16:41:10|25689.9|25669.9|25689.9|25669.9|25689.9|25669.9|25689.9|25669.9|0
1729096880000|2024-10-16 16:41:20|25687.4|25667.4|25687.4|25667.4|25687.4|25667.4|25687.4|25667.4|4
1729096890000|2024-10-16 16:41:30|||||||||2
1729096920000|2024-10-16 16:42:00|25685.9|25665.9|25687.4|25667.4|25687.4|25667.4|25685.9|25665.9|2
1729096930000|2024-10-16 16:42:10|||||||||1
1729096940000|2024-10-16 16:42:20|25683.4|25663.4|25684.9|25664.9|25684.9|25664.9|25683.4|25663.4|3
1729096950000|2024-10-16 16:42:30|||||||||42
1729096960000|2024-10-16 16:42:40|||||||||1
1729096990000|2024-10-16 16:43:10|25682.4|25662.4|25682.4|25662.4|25682.4|25662.4|25682.4|25662.4|3
1729097000000|2024-10-16 16:43:20|||||||||1
1729097010000|2024-10-16 16:43:30|||||||||1
1729097020000|2024-10-16 16:43:40|||||||||1
1729097030000|2024-10-16 16:43:50|||||||||1
1729097040000|2024-10-16 16:44:00|||||||||1
1729097070000|2024-10-16 16:44:30|||||||||1
1729097090000|2024-10-16 16:44:50|25685.9|25665.9|25689.9|25669.9|25689.9|25669.9|25685.9|25665.9|2
1729097110000|2024-10-16 16:45:10|||||||||1
1729097120000|2024-10-16 16:45:20|25697.4|25677.4|25697.4|25677.4|25708.4|25677.4|25697.4|25668.4|5
1729097140000|2024-10-16 16:45:40|25708.4|25668.4|25708.4|25668.4|25708.4|25668.4|25708.4|25668.4|0
1729097150000|2024-10-16 16:45:50|||||||||1
1729097160000|2024-10-16 16:46:00|25697.4|25677.4|25696.5|25676.5|25697.4|25677.4|25696.5|25676.5|5
1729097170000|2024-10-16 16:46:10|25694.9|25674.9|25694.9|25674.9|25694.9|25674.9|25694.9|25674.9|0
1729097190000|2024-10-16 16:46:30|25689.9|25669.9|25689.9|25669.9|25689.9|25669.9|25689.9|25669.9|8
1729097200000|2024-10-16 16:46:40|25689|25669|25687.4|25667.4|25689|25669|25687.4|25667.4|0
1729097220000|2024-10-16 16:47:00|25688.4|25668.4|25694.9|25674.9|25694.9|25674.9|25688.4|25668.4|1
1729097230000|2024-10-16 16:47:10|25696.5|25676.5|25696.5|25676.5|25696.5|25676.5|25696.5|25676.5|1
1729097240000|2024-10-16 16:47:20|25682.4|25662.4|25682.4|25662.4|25682.4|25662.4|25682.4|25662.4|9
1729097260000|2024-10-16 16:47:40|||||||||2
1729097270000|2024-10-16 16:47:50|||||||||1
1729097280000|2024-10-16 16:48:00|25679.9|25659.9|25679.9|25659.9|25679.9|25659.9|25679.9|25659.9|8
1729097290000|2024-10-16 16:48:10|||||||||20
1729097300000|2024-10-16 16:48:20|25680.9|25660.9|25682.4|25662.4|25682.4|25662.4|25680.9|25660.9|0
1729097310000|2024-10-16 16:48:30|||||||||1
1729097340000|2024-10-16 16:49:00|||||||||1
1729097370000|2024-10-16 16:49:30|||||||||1
1729097380000|2024-10-16 16:49:40|25683.4|25663.4|25683.4|25663.4|25683.4|25663.4|25683.4|25663.4|0
1729097410000|2024-10-16 16:50:10|||||||||1
1729097420000|2024-10-16 16:50:20|25685.9|25665.9|25685.9|25665.9|25685.9|25665.9|25685.9|25665.9|0
1729097430000|2024-10-16 16:50:30|||||||||1
1729097450000|2024-10-16 16:50:50|||||||||1
1729097490000|2024-10-16 16:51:30|25684.9|25664.9|25684.9|25664.9|25684.9|25664.9|25684.9|25664.9|3
1729097500000|2024-10-16 16:51:40|||||||||2
1729097530000|2024-10-16 16:52:10|||||||||2
1729097550000|2024-10-16 16:52:30|25684|25664|25682.4|25662.4|25684|25664|25682.4|25662.4|0
1729097560000|2024-10-16 16:52:40|||||||||1
1729097580000|2024-10-16 16:53:00|||||||||6
1729097600000|2024-10-16 16:53:20|25679.9|25659.9|25679.9|25659.9|25679.9|25659.9|25679.9|25659.9|1
1729097610000|2024-10-16 16:53:30|25679|25659|25678|25658|25679|25659|25678|25658|3
1729097620000|2024-10-16 16:53:40|25674.9|25654.9|25665.9|25645.9|25674.9|25654.9|25665.9|25645.9|4
1729097630000|2024-10-16 16:53:50|25674.9|25634.9|25659.9|25639.9|25674.9|25641.5|25658.4|25634.9|2
1729097640000|2024-10-16 16:54:00|25661.5|25641.5|25659.9|25639.9|25661.5|25641.5|25659.9|25639.9|4
1729097650000|2024-10-16 16:54:10|25662.4|25642.4|25663.4|25643.4|25663.4|25643.4|25662.4|25642.4|3
1729097670000|2024-10-16 16:54:30|||||||||9
1729097680000|2024-10-16 16:54:40|||||||||1
1729097690000|2024-10-16 16:54:50|25664.3|25644.3|25664.3|25644.3|25664.3|25644.3|25664.3|25644.3|31
1729097700000|2024-10-16 16:55:00|25665.9|25645.9|25665.9|25645.9|25665.9|25645.9|25665.9|25645.9|0
1729097710000|2024-10-16 16:55:10|||||||||3
1729097750000|2024-10-16 16:55:50|25661.8|25641.8|25659.3|25639.3|25661.8|25641.8|25659.3|25639.3|4
1729097780000|2024-10-16 16:56:20|25658.4|25638.4|25658.4|25638.4|25658.4|25638.4|25658.4|25638.4|0
1729097790000|2024-10-16 16:56:30|25657.4|25637.4|25649.3|25629.3|25657.4|25637.4|25649.3|25629.3|4
1729097800000|2024-10-16 16:56:40|25648.4|25628.4|25648.4|25628.4|25648.4|25628.4|25648.4|25628.4|2
1729097810000|2024-10-16 16:56:50|25649.9|25629.9|25651.8|25631.8|25651.8|25631.8|25649.9|25629.9|38
1729097820000|2024-10-16 16:57:00|25652.7|25632.7|25650.2|25630.2|25652.7|25632.7|25650.2|25630.2|0
1729097830000|2024-10-16 16:57:10|25650.9|25630.9|25650.9|25630.9|25650.9|25630.9|25650.9|25630.9|48
1729097840000|2024-10-16 16:57:20|25645.9|25625.9|25645.9|25625.9|25645.9|25625.9|25645.9|25625.9|2
1729097860000|2024-10-16 16:57:40|25644.9|25624.9|25645.9|25625.9|25645.9|25625.9|25644.9|25624.9|1
1729097870000|2024-10-16 16:57:50|||||||||1
1729097880000|2024-10-16 16:58:00|25647.4|25627.4|25647.4|25627.4|25647.4|25627.4|25647.4|25627.4|3
1729097890000|2024-10-16 16:58:10|25649|25629|25649|25629|25649|25629|25649|25629|0
1729097900000|2024-10-16 16:58:20|25649.9|25629.9|25649.9|25629.9|25649.9|25629.9|25649.9|25629.9|2
1729097940000|2024-10-16 16:59:00|25649|25629|25647.4|25627.4|25649|25629|25647.4|25627.4|1
1729097970000|2024-10-16 16:59:30|25645.9|25625.9|25642.4|25622.4|25645.9|25625.9|25642.4|25622.4|2
1729097980000|2024-10-16 16:59:40|25640.9|25620.9|25640.9|25620.9|25640.9|25620.9|25640.9|25620.9|5
1729098000000|2024-10-16 17:00:00|||||||||5
1729098010000|2024-10-16 17:00:10|||||||||1
1729098020000|2024-10-16 17:00:20|25639.9|25619.9|25639.9|25619.9|25639.9|25619.9|25639.9|25619.9|1
1729098040000|2024-10-16 17:00:40|25642.4|25622.4|25642.4|25622.4|25642.4|25622.4|25642.4|25622.4|7
1729098050000|2024-10-16 17:00:50|||||||||1
1729098060000|2024-10-16 17:01:00|||||||||1
1729098070000|2024-10-16 17:01:10|25643.4|25623.4|25645.9|25625.9|25645.9|25625.9|25643.4|25623.4|8
1729098090000|2024-10-16 17:01:30|||||||||1
1729098100000|2024-10-16 17:01:40|25648.4|25628.4|25648.4|25628.4|25648.4|25628.4|25648.4|25628.4|0
1729098110000|2024-10-16 17:01:50|25649.9|25629.9|25650.9|25630.9|25650.9|25630.9|25649.9|25629.9|2
1729098120000|2024-10-16 17:02:00|||||||||1
1729098130000|2024-10-16 17:02:10|||||||||4
1729098170000|2024-10-16 17:02:50|||||||||4
1729098180000|2024-10-16 17:03:00|25647.4|25627.4|25646.5|25626.5|25647.4|25627.4|25646.5|25626.5|2
1729098200000|2024-10-16 17:03:20|25647.4|25627.4|25644.9|25624.9|25647.4|25627.4|25644.9|25624.9|2
1729098210000|2024-10-16 17:03:30|||||||||1
1729098240000|2024-10-16 17:04:00|25642.4|25622.4|25642.4|25622.4|25642.4|25622.4|25642.4|25622.4|2
1729098270000|2024-10-16 17:04:30|25640.8|25620.8|25640.8|25620.8|25640.8|25620.8|25640.8|25620.8|0
1729098280000|2024-10-16 17:04:40|||||||||2
1729098310000|2024-10-16 17:05:10|||||||||1
1729098320000|2024-10-16 17:05:20|25638.3|25618.3|25637.4|25617.4|25638.3|25618.3|25637.4|25617.4|3
1729098330000|2024-10-16 17:05:30|||||||||2
1729098340000|2024-10-16 17:05:40|25635.8|25615.8|25637.4|25617.4|25639|25619|25635.8|25615.8|2
1729098360000|2024-10-16 17:06:00|||||||||1
1729098390000|2024-10-16 17:06:30|||||||||1
1729098420000|2024-10-16 17:07:00|25639.9|25619.9|25637.4|25617.4|25639.9|25619.9|25637.4|25617.4|4
1729098430000|2024-10-16 17:07:10|||||||||1
1729098440000|2024-10-16 17:07:20|||||||||6
1729098470000|2024-10-16 17:07:50|25635.8|25615.8|25635.8|25615.8|25635.8|25615.8|25635.8|25615.8|1
1729098510000|2024-10-16 17:08:30|25643.3|25623.3|25645.8|25625.8|25645.8|25625.8|25643.3|25623.3|5
1729098540000|2024-10-16 17:09:00|25644.9|25624.9|25642.4|25622.4|25644.9|25624.9|25642.4|25622.4|2
1729098550000|2024-10-16 17:09:10|||||||||1
1729098570000|2024-10-16 17:09:30|25640.5|25620.5|25640.5|25620.5|25640.5|25620.5|25640.5|25620.5|6
1729098580000|2024-10-16 17:09:40|25636.5|25616.5|25637.4|25617.4|25637.4|25617.4|25636.5|25616.5|2
1729098590000|2024-10-16 17:09:50|25639|25619|25635.8|25615.8|25639|25619|25635.8|25615.8|0
1729098600000|2024-10-16 17:10:00|25638.3|25618.3|25639.3|25619.3|25639.3|25619.3|25638.3|25618.3|1
1729098610000|2024-10-16 17:10:10|25638.3|25618.3|25636.5|25616.5|25638.3|25618.3|25636.5|25616.5|5
1729098620000|2024-10-16 17:10:20|||||||||1
1729098630000|2024-10-16 17:10:30|25637.4|25617.4|25635.8|25615.8|25637.4|25617.4|25634.9|25614.9|1
1729098640000|2024-10-16 17:10:40|25637.4|25617.4|25637.4|25617.4|25637.4|25617.4|25637.4|25617.4|1
1729098650000|2024-10-16 17:10:50|25638.3|25618.3|25635.8|25615.8|25638.3|25618.3|25634.9|25614.9|1
1729098660000|2024-10-16 17:11:00|||||||||1
1729098670000|2024-10-16 17:11:10|25634.9|25614.9|25634.9|25614.9|25634.9|25614.9|25634.9|25614.9|0
1729098700000|2024-10-16 17:11:40|||||||||1
1729098720000|2024-10-16 17:12:00|25639.3|25619.3|25639.3|25619.3|25639.3|25619.3|25639.3|25619.3|2
1729098730000|2024-10-16 17:12:10|||||||||1
1729098740000|2024-10-16 17:12:20|25638.3|25618.3|25638.3|25618.3|25638.3|25618.3|25638.3|25618.3|4
1729098770000|2024-10-16 17:12:50|||||||||1
1729098800000|2024-10-16 17:13:20|25637.4|25617.4|25632.4|25612.4|25637.4|25617.4|25632.4|25612.4|2
1729098810000|2024-10-16 17:13:30|||||||||1
1729098830000|2024-10-16 17:13:50|25634.3|25614.3|25634.3|25614.3|25634.3|25614.3|25634.3|25614.3|1
1729098850000|2024-10-16 17:14:10|||||||||1
1729098860000|2024-10-16 17:14:20|||||||||2
1729098880000|2024-10-16 17:14:40|25637.1|25617.1|25651.8|25631.8|25651.8|25631.8|25637.1|25617.1|16
1729098890000|2024-10-16 17:14:50|||||||||1
1729098900000|2024-10-16 17:15:00|25650.8|25630.8|25651.8|25631.8|25651.8|25631.8|25650.8|25630.8|1
1729098910000|2024-10-16 17:15:10|25653.3|25633.3|25653.3|25633.3|25653.3|25633.3|25653.3|25633.3|0
1729098920000|2024-10-16 17:15:20|25652.4|25632.4|25652.4|25632.4|25652.4|25632.4|25652.4|25632.4|2
1729098940000|2024-10-16 17:15:40|25653.3|25633.3|25652.4|25632.4|25653.3|25633.3|25652.4|25632.4|3
1729098950000|2024-10-16 17:15:50|25651.5|25631.5|25646.5|25626.5|25651.5|25631.5|25646.5|25626.5|1
1729098960000|2024-10-16 17:16:00|25647.4|25627.4|25647.4|25627.4|25647.4|25627.4|25647.4|25627.4|1
1729098970000|2024-10-16 17:16:10|25646.5|25626.5|25646.5|25626.5|25646.5|25626.5|25646.5|25626.5|0
1729098980000|2024-10-16 17:16:20|25647.4|25627.4|25647.4|25627.4|25647.4|25627.4|25647.4|25627.4|0
1729098990000|2024-10-16 17:16:30|25646.5|25626.5|25646.5|25626.5|25646.5|25626.5|25646.5|25626.5|0
1729099000000|2024-10-16 17:16:40|25647.4|25627.4|25647.4|25627.4|25647.4|25627.4|25647.4|25627.4|1
1729099010000|2024-10-16 17:16:50|25642.4|25622.4|25642.4|25622.4|25642.4|25622.4|25642.4|25622.4|15
1729099030000|2024-10-16 17:17:10|25639.9|25619.9|25639.9|25619.9|25639.9|25619.9|25639.9|25619.9|1
1729099040000|2024-10-16 17:17:20|||||||||2
1729099070000|2024-10-16 17:17:50|||||||||2
1729099100000|2024-10-16 17:18:20|25638|25618|25638|25618|25638|25618|25638|25618|1
1729099110000|2024-10-16 17:18:30|||||||||1
1729099150000|2024-10-16 17:19:10|||||||||1
1729099170000|2024-10-16 17:19:30|25639|25619|25637.4|25617.4|25639|25619|25637.4|25617.4|2
1729099180000|2024-10-16 17:19:40|25634|25614|25634|25614|25634|25614|25634|25614|1
1729099190000|2024-10-16 17:19:50|25632.4|25612.4|25632.4|25612.4|25632.4|25612.4|25632.4|25612.4|3
1729099200000|2024-10-16 17:20:00|25633.3|25613.3|25632.4|25612.4|25633.3|25613.3|25632.4|25612.4|0
1729099210000|2024-10-16 17:20:10|25633.3|25613.3|25627.4|25607.4|25633.3|25613.3|25627.4|25607.4|2
1729099220000|2024-10-16 17:20:20|25625.8|25605.8|25619.9|25599.9|25625.8|25605.8|25619.9|25599.9|4
1729099230000|2024-10-16 17:20:30|||||||||1
1729099240000|2024-10-16 17:20:40|25619|25599|25619|25599|25619.9|25599.9|25619|25599|4
1729099250000|2024-10-16 17:20:50|25619.9|25599.9|25619.9|25599.9|25619.9|25599.9|25618.9|25598.9|0
1729099260000|2024-10-16 17:21:00|25621.4|25601.4|25622.4|25602.4|25622.4|25602.4|25621.4|25601.4|1
1729099290000|2024-10-16 17:21:30|||||||||5
1729099300000|2024-10-16 17:21:40|25620.8|25600.8|25622.4|25602.4|25622.4|25602.4|25620.8|25600.8|5
1729099320000|2024-10-16 17:22:00|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|2
1729099330000|2024-10-16 17:22:10|25623|25603|25621.4|25601.4|25623|25603|25621.4|25601.4|0
1729099340000|2024-10-16 17:22:20|25620.5|25600.5|25618.9|25598.9|25620.5|25600.5|25618.9|25598.9|3
1729099350000|2024-10-16 17:22:30|25618|25598|25613.9|25593.9|25618|25598|25613.9|25593.9|1
1729099370000|2024-10-16 17:22:50|25609.9|25589.9|25610.8|25590.8|25610.8|25590.8|25609.9|25589.9|4
1729099380000|2024-10-16 17:23:00|25612.4|25592.4|25615.8|25595.8|25615.8|25595.8|25612.4|25592.4|3
1729099390000|2024-10-16 17:23:10|25616.8|25596.8|25616.8|25596.8|25616.8|25596.8|25615.8|25595.8|0
1729099410000|2024-10-16 17:23:30|25615.8|25595.8|25615.8|25595.8|25615.8|25595.8|25615.8|25595.8|2
1729099420000|2024-10-16 17:23:40|25617.4|25597.4|25612.4|25592.4|25617.4|25597.4|25612.4|25592.4|2
1729099430000|2024-10-16 17:23:50|||||||||1
1729099440000|2024-10-16 17:24:00|25618.3|25598.3|25630.2|25590.2|25630.2|25599.3|25618.3|25590.2|3
1729099450000|2024-10-16 17:24:10|25633.3|25593.3|25633.3|25593.3|25633.3|25593.3|25633.3|25593.3|1
1729099460000|2024-10-16 17:24:20|25622.4|25602.4|25622.4|25602.4|25622.4|25602.4|25622.4|25602.4|1
1729099470000|2024-10-16 17:24:30|25629.9|25609.9|25632.4|25612.4|25632.4|25612.4|25629.9|25609.9|1
1729099480000|2024-10-16 17:24:40|25631.4|25611.4|25632.4|25612.4|25632.4|25612.4|25631.4|25611.4|1
1729099490000|2024-10-16 17:24:50|25631.4|25611.4|25631.4|25611.4|25631.4|25611.4|25631.4|25611.4|1
1729099500000|2024-10-16 17:25:00|25629.9|25609.9|25629.9|25609.9|25629.9|25609.9|25629.9|25609.9|1
1729099510000|2024-10-16 17:25:10|25631.4|25611.4|25631.4|25611.4|25631.4|25611.4|25631.4|25611.4|2
1729099520000|2024-10-16 17:25:20|25630.5|25610.5|25630.5|25610.5|25630.5|25610.5|25629.6|25609.6|10
1729099530000|2024-10-16 17:25:30|25629.6|25609.6|25626.4|25606.4|25629.6|25609.6|25626.4|25606.4|0
1729099560000|2024-10-16 17:26:00|25624.9|25604.9|25624.9|25604.9|25624.9|25604.9|25624.9|25604.9|1
1729099570000|2024-10-16 17:26:10|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|1
1729099600000|2024-10-16 17:26:40|||||||||1
1729099620000|2024-10-16 17:27:00|25626.4|25606.4|25619.9|25599.9|25626.4|25606.4|25619.9|25599.9|3
1729099630000|2024-10-16 17:27:10|25618.9|25598.9|25618.9|25598.9|25618.9|25598.9|25618.9|25598.9|1
1729099640000|2024-10-16 17:27:20|25619.9|25599.9|25608.3|25588.3|25619.9|25599.9|25608.3|25588.3|4
1729099670000|2024-10-16 17:27:50|25607.4|25587.4|25607.4|25587.4|25607.4|25587.4|25607.4|25587.4|0
1729099680000|2024-10-16 17:28:00|25609.9|25589.9|25609.9|25589.9|25609.9|25589.9|25609.9|25589.9|3
1729099690000|2024-10-16 17:28:10|25611.4|25591.4|25627.4|25607.4|25627.4|25607.4|25611.4|25591.4|5
1729099700000|2024-10-16 17:28:20|25628.9|25608.9|25638.9|25598.9|25639.9|25608.9|25628.9|25598.9|1
1729099710000|2024-10-16 17:28:30|25641.4|25601.4|25638.3|25618.3|25641.4|25618.3|25633.3|25601.4|11
1729099720000|2024-10-16 17:28:40|25637.4|25617.4|25637.4|25617.4|25637.4|25617.4|25637.4|25617.4|3
1729099730000|2024-10-16 17:28:50|||||||||3
1729099740000|2024-10-16 17:29:00|||||||||2
1729099750000|2024-10-16 17:29:10|||||||||4
1729099770000|2024-10-16 17:29:30|25638.3|25618.3|25638.9|25618.9|25639.9|25619.9|25638.3|25618.3|10
1729099780000|2024-10-16 17:29:40|25639.9|25619.9|25642.4|25622.4|25642.4|25622.4|25639.9|25619.9|11
1729099790000|2024-10-16 17:29:50|25640.8|25620.8|25642.4|25622.4|25642.4|25622.4|25640.8|25620.8|16
1729152900000|2024-10-17 08:15:00|25654.9|25634.9|25671.5|25651.5|25685.8|25665.8|25644|25624|32
1729152910000|2024-10-17 08:15:10|25669|25649|25685.6|25665.6|25685.6|25665.6|25649|25629|6
1729152920000|2024-10-17 08:15:20|25689.6|25669.6|25714|25694|25714|25694|25683.3|25657.1|19
1729152930000|2024-10-17 08:15:30|25714.9|25694.9|25709.9|25689.9|25714.9|25694.9|25709.9|25689.9|4
1729152940000|2024-10-17 08:15:40|25722.4|25682.4|25700.8|25660.8|25724.4|25691.5|25700.8|25649|7
1729152960000|2024-10-17 08:16:00|25702.4|25662.4|25710.8|25690.8|25722.4|25690.8|25701.8|25660.8|87
1729152970000|2024-10-17 08:16:10|25711.8|25691.8|25713.3|25693.3|25713.3|25693.3|25711.8|25691.8|5
1729152980000|2024-10-17 08:16:20|25710.8|25690.8|25709.9|25689.9|25710.8|25690.8|25709.9|25689.9|5
1729152990000|2024-10-17 08:16:30|25708.3|25688.3|25713.3|25693.3|25713.3|25693.3|25708.3|25688.3|2
1729153000000|2024-10-17 08:16:40|||||||||2
1729153010000|2024-10-17 08:16:50|25710.8|25690.8|25708.3|25688.3|25710.8|25690.8|25708.3|25688.3|3
1729153020000|2024-10-17 08:17:00|25693.3|25673.3|25680.8|25660.8|25693.3|25673.3|25680.8|25660.8|6
1729153030000|2024-10-17 08:17:10|25679.3|25659.3|25678.3|25658.3|25679.3|25659.3|25678.3|25658.3|1
1729153040000|2024-10-17 08:17:20|25675.8|25655.8|25681.8|25661.8|25681.8|25661.8|25673.3|25653.3|2
1729153050000|2024-10-17 08:17:30|25683.6|25663.6|25693.3|25673.3|25705.8|25676.8|25683.6|25663.6|1
1729153060000|2024-10-17 08:17:40|25694.9|25674.9|25699.3|25679.3|25701.8|25681.8|25694.9|25674.9|16
1729153070000|2024-10-17 08:17:50|25701.8|25681.8|25706.8|25686.8|25715.8|25686.8|25701.8|25675.8|0
1729153080000|2024-10-17 08:18:00|25708.3|25688.3|25710.8|25690.8|25720.8|25690.8|25708.3|25679.3|0
1729153090000|2024-10-17 08:18:10|25709.9|25689.9|25709.9|25689.9|25722.4|25691.8|25709.9|25682.4|4
1729153110000|2024-10-17 08:18:30|25722.4|25682.4|25722.4|25682.4|25722.4|25682.4|25722.4|25682.4|0
1729153120000|2024-10-17 08:18:40|25713.3|25693.3|25714.9|25694.9|25714.9|25694.9|25713.3|25693.3|3
1729153130000|2024-10-17 08:18:50|25710.8|25690.8|25717.4|25697.4|25720.8|25697.4|25709.9|25680.8|5
1729153140000|2024-10-17 08:19:00|25723.3|25703.3|25723.3|25703.3|25723.3|25703.3|25723.3|25703.3|1
1729153150000|2024-10-17 08:19:10|25724.9|25704.9|25725.8|25705.8|25725.8|25705.8|25724.9|25704.9|0
1729153170000|2024-10-17 08:19:30|25730.5|25710.5|25729.5|25709.5|25730.5|25710.5|25729.5|25709.5|4
1729153190000|2024-10-17 08:19:50|25731.8|25711.8|25731.8|25711.8|25731.8|25711.8|25731.8|25711.8|4
1729153200000|2024-10-17 08:20:00|25730.8|25710.8|25749.9|25729.9|25760.8|25729.9|25729.3|25709.3|5
1729153210000|2024-10-17 08:20:10|25748.3|25728.3|25744.9|25724.9|25748.3|25728.3|25744.9|25724.9|1
1729153230000|2024-10-17 08:20:30|25743.3|25723.3|25744.3|25724.3|25754.3|25726.8|25741.8|25714.3|0
1729153240000|2024-10-17 08:20:40|25746.8|25726.8|25746.8|25726.8|25746.8|25726.8|25746.8|25726.8|0
1729153250000|2024-10-17 08:20:50|25749.9|25729.9|25754|25734|25754.9|25734.9|25749.9|25729.9|2
1729153270000|2024-10-17 08:21:10|25751.5|25731.5|25752.4|25732.4|25752.4|25732.4|25751.5|25731.5|0
1729153280000|2024-10-17 08:21:20|25751.5|25731.5|25747.4|25727.4|25751.5|25731.5|25747.4|25727.4|1
1729153290000|2024-10-17 08:21:30|25740.8|25720.8|25728.3|25708.3|25740.8|25720.8|25725.8|25705.8|2
1729153300000|2024-10-17 08:21:40|25723.3|25703.3|25723.3|25703.3|25723.3|25703.3|25723.3|25703.3|0
1729153310000|2024-10-17 08:21:50|25720.8|25700.8|25720.8|25700.8|25720.8|25700.8|25720.8|25700.8|12
1729153330000|2024-10-17 08:22:10|25719|25699|25715.8|25695.8|25719|25699|25715.8|25695.8|3
1729153340000|2024-10-17 08:22:20|25706.5|25686.5|25700.8|25680.8|25706.5|25686.5|25700.8|25680.8|0
1729153350000|2024-10-17 08:22:30|25697.4|25677.4|25677.4|25657.4|25697.4|25677.4|25677.4|25657.4|23
1729153360000|2024-10-17 08:22:40|25676.5|25656.5|25676.5|25656.5|25676.5|25656.5|25676.5|25656.5|0
1729153370000|2024-10-17 08:22:50|25679|25659|25677.4|25657.4|25679|25659|25677.4|25657.4|2
1729153380000|2024-10-17 08:23:00|25675.8|25655.8|25660.8|25640.8|25675.8|25655.8|25660.8|25640.8|3
1729153390000|2024-10-17 08:23:10|25659.9|25639.9|25654|25634|25659.9|25639.9|25654|25634|1
1729153400000|2024-10-17 08:23:20|25650.6|25630.6|25650.6|25630.6|25650.6|25630.6|25650.6|25630.6|3
1729153410000|2024-10-17 08:23:30|25652.4|25632.4|25652.4|25632.4|25652.4|25632.4|25649.9|25629.9|1
1729153420000|2024-10-17 08:23:40|25650.8|25630.8|25665.6|25645.6|25666.5|25646.5|25650.8|25630.8|2
1729153430000|2024-10-17 08:23:50|25664.9|25644.9|25655.8|25635.8|25664.9|25644.9|25655.8|25635.8|0
1729153450000|2024-10-17 08:24:10|25653.3|25633.3|25653.3|25633.3|25653.3|25633.3|25653.3|25633.3|2
1729153480000|2024-10-17 08:24:40|25651.7|25631.7|25654.2|25614.2|25654.2|25631.7|25646.7|25614.2|3
1729153500000|2024-10-17 08:25:00|25642.4|25622.4|25633.3|25613.3|25642.4|25622.4|25633.3|25613.3|7
1729153510000|2024-10-17 08:25:10|25635.2|25615.2|25649.9|25629.9|25649.9|25629.9|25635.2|25615.2|1
1729153530000|2024-10-17 08:25:30|25655.8|25615.8|25646.5|25626.5|25655.8|25626.5|25643.1|25614|9
1729153540000|2024-10-17 08:25:40|25648.3|25628.3|25654.9|25634.9|25654.9|25634.9|25648.3|25628.3|0
1729153550000|2024-10-17 08:25:50|25657.7|25637.7|25682.4|25662.4|25682.4|25662.4|25657.7|25637.7|3
1729153560000|2024-10-17 08:26:00|25687.4|25667.4|25699|25679|25699|25679|25687.4|25667.4|1
1729153570000|2024-10-17 08:26:10|25712.4|25692.4|25728.1|25708.1|25729.9|25709.9|25712.4|25692.4|9
1729153580000|2024-10-17 08:26:20|25728.3|25708.3|25725.6|25705.6|25742.4|25711.5|25725.6|25702.4|3
1729153590000|2024-10-17 08:26:30|25724.9|25704.9|25694|25674|25724.9|25704.9|25694|25673.7|5
1729153600000|2024-10-17 08:26:40|25693.1|25673.1|25678.3|25658.3|25693.1|25673.1|25678.3|25658.3|2
1729153610000|2024-10-17 08:26:50|25680|25640|25650.8|25630.8|25680|25640|25650.8|25630.8|0
1729153620000|2024-10-17 08:27:00|25653.3|25633.3|25662.4|25622.4|25662.4|25633.3|25649.9|25622.4|0
1729153630000|2024-10-17 08:27:10|25657.4|25617.4|25657.4|25617.4|25657.4|25617.4|25657.4|25617.4|0
1729153640000|2024-10-17 08:27:20|25659.2|25619.2|25659.2|25619.2|25659.2|25619.2|25659.2|25619.2|1
1729153650000|2024-10-17 08:27:30|25654.2|25634.2|25659.2|25619.2|25659.2|25634.2|25646.7|25618.3|2
1729153660000|2024-10-17 08:27:40|25655.8|25615.8|25655.8|25615.8|25655.8|25615.8|25655.8|25615.8|2
1729153670000|2024-10-17 08:27:50|25643.3|25623.3|25643.3|25623.3|25643.3|25623.3|25643.3|25623.3|1
1729153680000|2024-10-17 08:28:00|25636.7|25616.7|25639.2|25619.2|25639.2|25619.2|25636.7|25616.7|0
1729153690000|2024-10-17 08:28:10|25640.8|25620.8|25640.8|25620.8|25640.8|25620.8|25640.8|25620.8|0
1729153700000|2024-10-17 08:28:20|25643.3|25623.3|25643.3|25623.3|25643.3|25623.3|25643.3|25623.3|0
1729153710000|2024-10-17 08:28:30|||||||||3
1729153720000|2024-10-17 08:28:40|25644.2|25624.2|25645.8|25625.8|25645.8|25625.8|25644.2|25624.2|0
1729153740000|2024-10-17 08:29:00|25649|25629|25649.9|25629.9|25649.9|25629.9|25649|25629|1
1729153750000|2024-10-17 08:29:10|25653.3|25633.3|25653.3|25633.3|25653.3|25633.3|25653.3|25633.3|0
1729153770000|2024-10-17 08:29:30|25656.5|25636.5|25648.3|25628.3|25667.4|25638.3|25648.3|25627.4|7
1729153790000|2024-10-17 08:29:50|25660.8|25620.8|25665.8|25625.8|25665.8|25625.8|25660.8|25620.8|0
1729153820000|2024-10-17 08:30:20|25654.9|25634.9|25649|25629|25662.4|25634.9|25649|25622.4|0
1729153830000|2024-10-17 08:30:30|25645.8|25625.8|25648.3|25628.3|25648.3|25628.3|25645.8|25625.8|1
1729153860000|2024-10-17 08:31:00|25650.2|25630.2|25658.3|25638.3|25658.3|25638.3|25650.2|25630.2|1
1729153870000|2024-10-17 08:31:10|25657.4|25637.4|25655.8|25635.8|25657.4|25637.4|25655.8|25635.8|0
1729153880000|2024-10-17 08:31:20|25657.7|25637.7|25660.8|25640.8|25660.8|25640.8|25657.7|25637.7|0
1729153900000|2024-10-17 08:31:40|25672.7|25632.7|25668.6|25628.6|25675.8|25635.8|25668.6|25628.6|1
1729153910000|2024-10-17 08:31:50|25655.8|25635.8|25650.2|25630.2|25655.8|25635.8|25650.2|25630.2|5
1729153920000|2024-10-17 08:32:00|25648.3|25628.3|25647.4|25627.4|25648.3|25628.3|25647.4|25627.4|7
1729153930000|2024-10-17 08:32:10|25649.9|25629.9|25657.4|25637.4|25665.5|25637.4|25649.9|25625.5|3
1729153940000|2024-10-17 08:32:20|25658.3|25638.3|25659.9|25639.9|25659.9|25639.9|25658.3|25638.3|0
1729153950000|2024-10-17 08:32:30|25673.3|25633.3|25684|25644|25684|25653|25669.9|25633.3|2
1729153960000|2024-10-17 08:32:40|25671.5|25651.5|25671.5|25651.5|25681.5|25651.5|25671.5|25638|0
1729153970000|2024-10-17 08:32:50|25682.4|25642.4|25676.5|25656.5|25682.4|25656.5|25671.5|25642.4|0
1729153980000|2024-10-17 08:33:00|25679.6|25659.6|25689|25669|25691.5|25671.5|25679.6|25659.6|1
1729153990000|2024-10-17 08:33:10|25688|25668|25686.5|25666.5|25688|25668|25686.5|25666.5|1
1729154000000|2024-10-17 08:33:20|25685.5|25665.5|25686.5|25666.5|25697.4|25668|25685.5|25657.4|4
1729154020000|2024-10-17 08:33:40|25689.9|25669.9|25689.9|25669.9|25689.9|25669.9|25689.9|25669.9|0
1729154030000|2024-10-17 08:33:50|25704.9|25664.9|25704.9|25664.9|25704.9|25664.9|25704.9|25664.9|1
1729154040000|2024-10-17 08:34:00|25706.5|25666.5|25714|25674|25714|25678.3|25698.3|25666.5|0
1729154050000|2024-10-17 08:34:10|25706.5|25686.5|25709.6|25689.6|25720.5|25689.6|25706.5|25680.5|1
1729154060000|2024-10-17 08:34:20|25708.3|25688.3|25708.3|25688.3|25708.3|25688.3|25708.3|25688.3|0
1729154070000|2024-10-17 08:34:30|25711.5|25691.5|25709|25689|25711.5|25691.5|25709|25689|0
1729154080000|2024-10-17 08:34:40|25711.5|25691.5|25720.5|25700.5|25720.5|25700.5|25711.5|25691.5|2
1729154090000|2024-10-17 08:34:50|25723|25703|25724|25704|25725.5|25705.5|25723|25703|3
1729154110000|2024-10-17 08:35:10|25709|25689|25706.5|25686.5|25709|25689|25705.5|25685.5|1
1729154120000|2024-10-17 08:35:20|25708|25688|25705.5|25685.5|25708|25688|25705.5|25685.5|3
1729154130000|2024-10-17 08:35:30|25704|25684|25679.9|25659.9|25704|25684|25679|25659|1
1729154140000|2024-10-17 08:35:40|25679|25659|25681.5|25661.5|25681.5|25661.5|25679|25659|0
1729154160000|2024-10-17 08:36:00|25683|25663|25686.5|25666.5|25686.5|25666.5|25683|25663|1
1729154170000|2024-10-17 08:36:10|25688|25668|25688|25668|25688|25668|25688|25668|0
1729154180000|2024-10-17 08:36:20|||||||||1
1729154200000|2024-10-17 08:36:40|||||||||1
1729154230000|2024-10-17 08:37:10|25689|25669|25689|25669|25689|25669|25689|25669|0
1729154250000|2024-10-17 08:37:30|25686.5|25666.5|25679|25659|25686.5|25666.5|25679|25659|6
1729154260000|2024-10-17 08:37:40|25679.9|25659.9|25679|25659|25681.5|25661.5|25679|25659|0
1729154270000|2024-10-17 08:37:50|25676.2|25656.2|25671.5|25651.5|25676.2|25656.2|25671.5|25651.5|2
1729154300000|2024-10-17 08:38:20|25673.3|25653.3|25679|25659|25679|25659|25673.3|25653.3|4
1729154310000|2024-10-17 08:38:30|25677.4|25657.4|25716.5|25696.5|25719|25699|25677.4|25657.4|4
1729154320000|2024-10-17 08:38:40|25730.5|25690.5|25748|25728|25748|25728|25730.5|25690.5|11
1729154330000|2024-10-17 08:38:50|25749|25729|25761.5|25741.5|25761.5|25741.5|25749|25729|1
1729154340000|2024-10-17 08:39:00|25774.9|25734.9|25787.4|25747.4|25787.4|25754|25774|25734.9|45
1729154350000|2024-10-17 08:39:10|25778.3|25758.3|25780.8|25760.8|25780.8|25760.8|25778.3|25758.3|3
1729154360000|2024-10-17 08:39:20|25778.3|25758.3|25773.3|25753.3|25778.3|25758.3|25773.3|25753.3|0
1729154370000|2024-10-17 08:39:30|25770.8|25750.8|25776.7|25756.7|25776.7|25756.7|25770.8|25750.8|1
1729154380000|2024-10-17 08:39:40|25778.3|25758.3|25808.3|25788.3|25808.3|25788.3|25778.3|25758.3|16
1729154390000|2024-10-17 08:39:50|||||||||1
1729154400000|2024-10-17 08:40:00|25809.2|25789.2|25806.7|25786.7|25809.2|25789.2|25806.7|25786.7|4
1729154420000|2024-10-17 08:40:20|25805.8|25785.8|25805.8|25785.8|25805.8|25785.8|25805.8|25785.8|0
1729154430000|2024-10-17 08:40:30|25807.7|25787.7|25810.8|25790.8|25810.8|25790.8|25807.7|25787.7|1
1729154440000|2024-10-17 08:40:40|25811.7|25791.7|25797.7|25777.7|25816.7|25796.7|25797.7|25777.7|13
1729154450000|2024-10-17 08:40:50|25795.8|25775.8|25795.8|25775.8|25795.8|25775.8|25795.8|25775.8|2
1729154460000|2024-10-17 08:41:00|25797.7|25777.7|25800.8|25780.8|25800.8|25780.8|25797.7|25777.7|0
1729154470000|2024-10-17 08:41:10|25802.7|25782.7|25853.3|25793.3|25853.3|25793.3|25802.7|25782.7|29
1729154480000|2024-10-17 08:41:20|25856.7|25836.7|25870.8|25830.8|25870.8|25836.7|25856.7|25829.2|3
1729154490000|2024-10-17 08:41:30|25861.7|25841.7|25859.2|25839.2|25863.3|25843.3|25859.2|25839.2|0
1729154500000|2024-10-17 08:41:40|25861.7|25841.7|25873|25853|25873|25853|25861.7|25841.7|2
1729154510000|2024-10-17 08:41:50|25878|25858|25880.8|25860.8|25880.8|25860.8|25878|25858|12
1729154520000|2024-10-17 08:42:00|25878.3|25858.3|25878.3|25858.3|25878.3|25858.3|25878.3|25858.3|16
1729154530000|2024-10-17 08:42:10|25873.3|25853.3|25873.3|25853.3|25873.3|25853.3|25873.3|25853.3|2
1729154550000|2024-10-17 08:42:30|25868.3|25848.3|25868.3|25848.3|25868.3|25848.3|25868.3|25848.3|1
1729154560000|2024-10-17 08:42:40|25869.9|25849.9|25879.2|25839.2|25880.8|25849.9|25869.9|25839.2|7
1729154570000|2024-10-17 08:42:50|25867.7|25847.7|25882.7|25842.7|25882.7|25851.7|25867.7|25842.7|2
1729154580000|2024-10-17 08:43:00|25884.2|25844.2|25877.4|25857.4|25884.2|25857.4|25876.7|25844.2|1
1729154590000|2024-10-17 08:43:10|25875.8|25855.8|25886.7|25866.7|25886.7|25866.7|25875.8|25855.8|6
1729154610000|2024-10-17 08:43:30|25888.3|25868.3|25888.3|25868.3|25888.3|25868.3|25888.3|25868.3|0
1729154620000|2024-10-17 08:43:40|||||||||2
1729154640000|2024-10-17 08:44:00|25889.9|25869.9|25895.8|25875.8|25895.8|25875.8|25889.9|25869.9|1
1729154650000|2024-10-17 08:44:10|25904.2|25884.2|25945.8|25925.8|25945.8|25925.8|25904.2|25884.2|28
1729154660000|2024-10-17 08:44:20|25940.8|25920.8|25941.1|25921.1|25941.1|25921.1|25934.2|25914.2|14
1729154670000|2024-10-17 08:44:30|25944.2|25924.2|25934.2|25914.2|25948.6|25928.6|25934.2|25914.2|10
1729154680000|2024-10-17 08:44:40|25936.7|25916.7|25956.1|25936.1|25956.1|25936.1|25935.8|25915.8|13
1729154690000|2024-10-17 08:44:50|25955.2|25935.2|25951.1|25931.1|25955.2|25935.2|25951.1|25931.1|3
1729154700000|2024-10-17 08:45:00|25952.7|25932.7|25952.7|25932.7|25952.7|25932.7|25952.7|25932.7|4
1729154710000|2024-10-17 08:45:10|25953.6|25933.6|25951.1|25931.1|25953.6|25933.6|25951.1|25931.1|1
1729154720000|2024-10-17 08:45:20|25952.7|25932.7|25952.7|25932.7|25953.6|25933.6|25952.7|25932.7|0
1729154730000|2024-10-17 08:45:30|25953.6|25933.6|25953.6|25933.6|25953.6|25933.6|25953.6|25933.6|0
1729154740000|2024-10-17 08:45:40|25952.7|25932.7|25941.1|25921.1|25952.7|25932.7|25941.1|25921.1|9
1729154750000|2024-10-17 08:45:50|25936.1|25916.1|25927.7|25907.7|25936.1|25916.1|25927.7|25907.7|7
1729154760000|2024-10-17 08:46:00|25929.2|25909.2|25929.5|25909.5|25933.6|25913.6|25928.6|25908.6|15
1729154770000|2024-10-17 08:46:10|25931.1|25911.1|25931.1|25911.1|25931.1|25911.1|25928.6|25908.6|14
1729154780000|2024-10-17 08:46:20|25933.6|25913.6|25945.2|25925.2|25945.2|25925.2|25933.6|25913.6|6
1729154790000|2024-10-17 08:46:30|25956.1|25916.1|25948.6|25928.6|25956.1|25928.6|25947|25916.1|0
1729154810000|2024-10-17 08:46:50|25951.1|25931.1|25932.9|25892.9|25951.1|25931.1|25925.4|25892.9|14
1729154820000|2024-10-17 08:47:00|25928.8|25888.8|25904.2|25884.2|25928.8|25893.6|25904.2|25884.2|6
1729154830000|2024-10-17 08:47:10|25901.1|25881.1|25893.3|25873.3|25903.6|25882.6|25891.7|25857.6|10
1729154840000|2024-10-17 08:47:20|25902.6|25862.6|25882.6|25862.6|25904.2|25871.7|25882.6|25862.6|8
1729154850000|2024-10-17 08:47:30|||||||||1
1729154860000|2024-10-17 08:47:40|25879.5|25859.5|25878.6|25858.6|25879.5|25859.5|25878.6|25858.6|1
1729154870000|2024-10-17 08:47:50|25876.7|25856.7|25880.1|25860.1|25889.2|25860.1|25876.7|25847.6|2
1729154880000|2024-10-17 08:48:00|25878.3|25858.3|25887.6|25847.6|25887.6|25858.3|25875.1|25847.6|1
1729154890000|2024-10-17 08:48:10|25875.1|25855.1|25875.1|25855.1|25875.1|25855.1|25875.1|25855.1|0
1729154900000|2024-10-17 08:48:20|25886.1|25846.1|25886.1|25846.1|25886.1|25846.1|25886.1|25846.1|0
1729154910000|2024-10-17 08:48:30|25887.6|25847.6|25872|25852|25887.6|25856.7|25871.1|25847.6|1
1729154920000|2024-10-17 08:48:40|25884.5|25844.5|25889.2|25849.2|25889.2|25849.2|25884.5|25844.5|10
1729154930000|2024-10-17 08:48:50|25891.1|25851.1|25895.1|25875.1|25895.1|25875.1|25884.5|25851.1|0
1729154950000|2024-10-17 08:49:10|||||||||6
1729154970000|2024-10-17 08:49:30|25902.6|25882.6|25910.1|25890.1|25910.1|25890.1|25902.6|25882.6|2
1729154980000|2024-10-17 08:49:40|25912.6|25892.6|25912.6|25892.6|25912.6|25892.6|25912.6|25892.6|0
1729154990000|2024-10-17 08:49:50|25915.1|25895.1|25915.1|25895.1|25915.1|25895.1|25915.1|25895.1|0
1729155000000|2024-10-17 08:50:00|25911.5|25891.5|25907.6|25867.6|25911.5|25891.5|25899.5|25867.6|2
1729155010000|2024-10-17 08:50:10|25906.7|25866.7|25907.6|25867.6|25907.6|25876.7|25896.7|25865.8|1
1729155020000|2024-10-17 08:50:20|25899.5|25879.5|25899.5|25879.5|25899.5|25879.5|25899.5|25879.5|0
1729155030000|2024-10-17 08:50:30|25902.6|25882.6|25906.7|25886.7|25906.7|25886.7|25902.6|25882.6|0
1729155040000|2024-10-17 08:50:40|25908.6|25888.6|25911.1|25891.1|25911.1|25891.1|25908.6|25888.6|2
1729155060000|2024-10-17 08:51:00|25912.6|25892.6|25912.6|25892.6|25912.6|25892.6|25912.6|25892.6|0
1729155090000|2024-10-17 08:51:30|||||||||1
1729155100000|2024-10-17 08:51:40|25917.6|25897.6|25920.1|25900.1|25920.1|25900.1|25917.6|25897.6|2
1729155110000|2024-10-17 08:51:50|25922|25902|25927.6|25907.6|25927.6|25907.6|25922|25902|6
1729155130000|2024-10-17 08:52:10|25930.1|25910.1|25947.9|25927.9|25947.9|25927.9|25930.1|25910.1|11
1729155140000|2024-10-17 08:52:20|25948.8|25928.8|25947|25927|25950.4|25930.4|25947|25927|7
1729155150000|2024-10-17 08:52:30|25947.9|25927.9|25947|25927|25956.1|25927.9|25946.1|25914.5|2
1729155160000|2024-10-17 08:52:40|25946.1|25926.1|25948.6|25928.6|25948.6|25928.6|25944.5|25924.5|4
1729155170000|2024-10-17 08:52:50|25950.1|25930.1|25950.1|25930.1|25950.1|25930.1|25950.1|25930.1|1
1729155180000|2024-10-17 08:53:00|25951.1|25931.1|25948.6|25928.6|25951.1|25931.1|25948.6|25928.6|2
1729155190000|2024-10-17 08:53:10|25951.1|25931.1|25951.1|25931.1|25951.1|25931.1|25951.1|25931.1|4
1729155200000|2024-10-17 08:53:20|25955.1|25935.1|25955.1|25935.1|25955.1|25935.1|25955.1|25935.1|1
1729155210000|2024-10-17 08:53:30|25957.6|25937.6|25957.6|25937.6|25957.6|25937.6|25957.6|25937.6|0
1729155220000|2024-10-17 08:53:40|||||||||1
1729155240000|2024-10-17 08:54:00|25956.7|25936.7|25938.3|25918.3|25956.7|25936.7|25938.3|25918.3|5
1729155250000|2024-10-17 08:54:10|25936.4|25916.4|25935.1|25915.1|25936.7|25916.7|25934.9|25914.9|0
1729155260000|2024-10-17 08:54:20|25933.6|25913.6|25940.1|25920.1|25946.1|25920.1|25933.6|25906.1|1
1729155270000|2024-10-17 08:54:30|25938.6|25918.6|25930.1|25910.1|25938.6|25918.6|25930.1|25910.1|5
1729155290000|2024-10-17 08:54:50|25927.6|25907.6|25927.6|25907.6|25927.6|25907.6|25927.6|25907.6|0
1729155300000|2024-10-17 08:55:00|25925.1|25905.1|25912.6|25892.6|25925.1|25905.1|25912.6|25892.6|8
1729155310000|2024-10-17 08:55:10|25913.6|25893.6|25914.2|25894.2|25915.1|25895.1|25913.6|25893.6|0
1729155320000|2024-10-17 08:55:20|25912.6|25892.6|25912.6|25892.6|25912.6|25892.6|25912.6|25892.6|2
1729155330000|2024-10-17 08:55:30|25917|25897|25917|25897|25917|25897|25917|25897|2
1729155340000|2024-10-17 08:55:40|25924.5|25904.5|25937.6|25917.6|25937.6|25917.6|25924.5|25904.5|2
1729155350000|2024-10-17 08:55:50|25951.1|25911.1|25943.6|25923.6|25951.1|25923.6|25943.6|25911.1|0
1729155360000|2024-10-17 08:56:00|25951.1|25931.1|25969.2|25929.2|25969.2|25931.1|25951.1|25929.2|17
1729155370000|2024-10-17 08:56:10|25970.1|25930.1|25970.4|25950.4|25971.7|25950.4|25964.5|25930.1|6
1729155380000|2024-10-17 08:56:20|25971.3|25951.3|25959.5|25919.5|25971.3|25951.3|25957|25919.5|11
1729155390000|2024-10-17 08:56:30|25957|25917|25957|25917|25958.6|25918.6|25957|25917|3
1729155400000|2024-10-17 08:56:40|25954.8|25914.8|25946.1|25926.1|25959.5|25926.1|25946.1|25914.8|4
1729155410000|2024-10-17 08:56:50|25944.2|25924.2|25932|25892|25944.2|25924.2|25932|25892|5
1729155420000|2024-10-17 08:57:00|25941.1|25881.1|25941.1|25881.1|25941.1|25881.1|25941.1|25881.1|0
1729155430000|2024-10-17 08:57:10|25937.9|25877.9|25937.9|25877.9|25937.9|25877.9|25937.9|25877.9|0
1729155440000|2024-10-17 08:57:20|25926.1|25886.1|25912.6|25892.6|25926.1|25895.1|25912.6|25886.1|1
1729155450000|2024-10-17 08:57:30|25911.7|25891.7|25915.1|25895.1|25916.1|25896.1|25910.1|25890.1|2
1729155460000|2024-10-17 08:57:40|25918.8|25898.8|25927|25907|25927.9|25907.9|25918.8|25898.8|0
1729155470000|2024-10-17 08:57:50|25929.5|25909.5|25929.5|25909.5|25929.5|25909.5|25929.5|25909.5|0
1729155480000|2024-10-17 08:58:00|25932.6|25912.6|25932.6|25912.6|25932.6|25912.6|25932.6|25912.6|0
1729155510000|2024-10-17 08:58:30|25933.6|25913.6|25932.6|25912.6|25933.6|25913.6|25932.6|25912.6|1
1729155530000|2024-10-17 08:58:50|25927.6|25907.6|25927.6|25907.6|25927.6|25907.6|25927.6|25907.6|1
1729155550000|2024-10-17 08:59:10|25923.6|25903.6|25923.6|25903.6|25923.6|25903.6|25923.6|25903.6|1
1729155560000|2024-10-17 08:59:20|25921.1|25901.1|25910.1|25890.1|25926.1|25901.1|25910.1|25882.6|1
1729155580000|2024-10-17 08:59:40|25908.6|25888.6|25911.1|25891.1|25911.1|25891.1|25908.6|25888.6|1
1729155590000|2024-10-17 08:59:50|25912|25892|25913.6|25893.6|25913.6|25893.6|25912|25892|2
1729155600000|2024-10-17 09:00:00|25927.6|25887.6|25922|25902|25927.6|25902|25918.6|25887.6|1
1729155610000|2024-10-17 09:00:10|25923.6|25903.6|25923.6|25903.6|25923.6|25903.6|25923.6|25903.6|0
1729155640000|2024-10-17 09:00:40|25926.1|25906.1|25926.1|25906.1|25926.1|25906.1|25926.1|25906.1|0
1729155650000|2024-10-17 09:00:50|25931.1|25911.1|25933.6|25913.6|25933.6|25913.6|25931.1|25911.1|2
1729155660000|2024-10-17 09:01:00|25935.1|25915.1|25935.1|25915.1|25935.1|25915.1|25935.1|25915.1|0
1729155670000|2024-10-17 09:01:10|25933.6|25913.6|25937.6|25917.6|25938.6|25918.6|25933.6|25913.6|2
1729155680000|2024-10-17 09:01:20|25938.6|25918.6|25938.6|25918.6|25938.6|25918.6|25938.6|25918.6|1
1729155690000|2024-10-17 09:01:30|25939.5|25919.5|25941.1|25921.1|25941.1|25921.1|25939.5|25919.5|0
1729155700000|2024-10-17 09:01:40|25940.1|25920.1|25940.1|25920.1|25940.1|25920.1|25940.1|25920.1|6
1729155720000|2024-10-17 09:02:00|||||||||1
1729155730000|2024-10-17 09:02:10|25938.6|25918.6|25938.6|25918.6|25938.6|25918.6|25938.6|25918.6|1
1729155740000|2024-10-17 09:02:20|25937|25917|25926.1|25906.1|25937|25917|25926.1|25906.1|6
1729155750000|2024-10-17 09:02:30|25925.1|25905.1|25908.6|25888.6|25925.1|25905.1|25908.6|25888.6|4
1729155760000|2024-10-17 09:02:40|25912.6|25892.6|25912.6|25892.6|25912.6|25892.6|25912.6|25892.6|0
1729155770000|2024-10-17 09:02:50|25907.6|25887.6|25905.1|25885.1|25907.6|25887.6|25905.1|25885.1|1
1729155780000|2024-10-17 09:03:00|25914.2|25874.2|25914.2|25874.2|25914.2|25874.2|25914.2|25874.2|0
1729155790000|2024-10-17 09:03:10|25900.1|25880.1|25897|25877|25907.6|25880.1|25897|25867.6|2
1729155800000|2024-10-17 09:03:20|25907.6|25867.6|25898.6|25878.6|25907.6|25878.6|25898.6|25867.6|0
1729155810000|2024-10-17 09:03:30|||||||||1
1729155820000|2024-10-17 09:03:40|25908.6|25888.6|25921.1|25901.1|25921.1|25901.1|25908.6|25888.6|9
1729155830000|2024-10-17 09:03:50|25921.7|25901.7|25918.6|25898.6|25922.6|25902.6|25918.6|25898.6|2
1729155840000|2024-10-17 09:04:00|25919.5|25899.5|25920.1|25900.1|25922.6|25902.6|25919.5|25899.5|1
1729155850000|2024-10-17 09:04:10|25918.6|25898.6|25918.6|25898.6|25922.6|25902.6|25918.6|25898.6|0
1729155870000|2024-10-17 09:04:30|25920.1|25900.1|25912.6|25892.6|25920.8|25900.1|25910.8|25880.8|4
1729155880000|2024-10-17 09:04:40|25913.6|25893.6|25912.6|25892.6|25915.1|25895.1|25912.6|25892.6|1
1729155900000|2024-10-17 09:05:00|25913.6|25893.6|25912.6|25892.6|25913.6|25893.6|25912.6|25892.6|0
1729155910000|2024-10-17 09:05:10|25915.1|25895.1|25916.7|25896.7|25917.6|25897.6|25912.6|25892.6|1
1729155920000|2024-10-17 09:05:20|25914.2|25894.2|25912.6|25892.6|25915.1|25895.1|25912.6|25892.6|0
1729155940000|2024-10-17 09:05:40|25909.2|25889.2|25909.2|25889.2|25909.2|25889.2|25909.2|25889.2|0
1729155950000|2024-10-17 09:05:50|25906.7|25886.7|25905.1|25885.1|25907.6|25887.6|25905.1|25885.1|1
1729155960000|2024-10-17 09:06:00|25904.2|25884.2|25904.2|25884.2|25904.2|25884.2|25904.2|25884.2|0
1729155970000|2024-10-17 09:06:10|25905.1|25885.1|25902.6|25882.6|25905.1|25885.1|25902.6|25882.6|0
1729155980000|2024-10-17 09:06:20|25903.6|25883.6|25902.6|25882.6|25903.6|25883.6|25902.6|25882.6|0
1729156000000|2024-10-17 09:06:40|25903.6|25883.6|25905.1|25885.1|25905.1|25885.1|25903.6|25883.6|0
1729156010000|2024-10-17 09:06:50|25902.6|25882.6|25900.1|25880.1|25902.6|25882.6|25900.1|25880.1|3
1729156020000|2024-10-17 09:07:00|25895.1|25875.1|25892.6|25872.6|25895.1|25875.1|25892.6|25872.6|4
1729156040000|2024-10-17 09:07:20|||||||||1
1729156100000|2024-10-17 09:08:20|25894.2|25874.2|25892.6|25872.6|25895.1|25875.1|25892.6|25872.6|1
1729156110000|2024-10-17 09:08:30|25890.8|25870.8|25875.1|25855.1|25890.8|25870.8|25872.6|25852.6|6
1729156120000|2024-10-17 09:08:40|25879.2|25859.2|25881|25861|25881|25861|25879.2|25859.2|0
1729156150000|2024-10-17 09:09:10|25879.5|25859.5|25875.1|25855.1|25879.5|25859.5|25875.1|25855.1|1
1729156160000|2024-10-17 09:09:20|25870.1|25850.1|25852.6|25832.6|25870.1|25850.1|25852.6|25832.6|64
1729156170000|2024-10-17 09:09:30|25851.7|25831.7|25850.1|25830.1|25851.7|25831.7|25850.1|25830.1|0
1729156180000|2024-10-17 09:09:40|25851.7|25831.7|25846.7|25826.7|25851.7|25831.7|25838.3|25818.3|13
1729156190000|2024-10-17 09:09:50|25849.9|25829.9|25859.2|25839.2|25859.2|25839.2|25849.9|25829.9|1
1729156200000|2024-10-17 09:10:00|25860.8|25840.8|25880.1|25860.1|25880.1|25860.1|25860.8|25840.8|2
1729156210000|2024-10-17 09:10:10|25899.2|25859.2|25898.5|25858.5|25902.6|25862.6|25898.5|25858.5|9
1729156220000|2024-10-17 09:10:20|25886.7|25866.7|25888.3|25868.3|25889.2|25869.2|25886.7|25866.7|0
1729156230000|2024-10-17 09:10:30|25889.2|25869.2|25890.8|25870.8|25890.8|25870.8|25889.2|25869.2|2
1729156240000|2024-10-17 09:10:40|25902.6|25862.6|25892.4|25872.4|25904.2|25872.4|25892.4|25862.6|5
1729156250000|2024-10-17 09:10:50|25895.8|25855.8|25870.8|25850.8|25895.8|25863|25870.8|25845.8|0
1729156260000|2024-10-17 09:11:00|25867.6|25847.6|25865.8|25845.8|25867.6|25847.6|25865.8|25845.8|1
1729156270000|2024-10-17 09:11:10|25863.3|25843.3|25863.3|25843.3|25863.3|25843.3|25863.3|25843.3|1
1729156280000|2024-10-17 09:11:20|25859.9|25839.9|25867.4|25827.4|25867.4|25839.9|25859.9|25827.4|1
1729156290000|2024-10-17 09:11:30|25865.8|25825.8|25865.8|25825.8|25865.8|25825.8|25865.8|25825.8|0
1729156320000|2024-10-17 09:12:00|25853|25833|25853|25833|25853|25833|25853|25833|0
1729156330000|2024-10-17 09:12:10|25848.3|25828.3|25848.3|25828.3|25848.3|25828.3|25848.3|25828.3|1
1729156360000|2024-10-17 09:12:40|25850.8|25830.8|25852.6|25832.6|25852.6|25832.6|25850.8|25830.8|4
1729156370000|2024-10-17 09:12:50|25860.8|25840.8|25860.8|25840.8|25860.8|25840.8|25860.8|25840.8|0
1729156380000|2024-10-17 09:13:00|25862.4|25842.4|25863.3|25843.3|25863.3|25843.3|25862.4|25842.4|5
1729156400000|2024-10-17 09:13:20|25865.1|25845.1|25868.3|25848.3|25868.3|25848.3|25865.1|25845.1|0
1729156410000|2024-10-17 09:13:30|25865.8|25845.8|25865.8|25845.8|25865.8|25845.8|25865.8|25845.8|1
1729156420000|2024-10-17 09:13:40|25864.9|25844.9|25865.8|25845.8|25865.8|25845.8|25864.9|25844.9|0
1729156440000|2024-10-17 09:14:00|25864.9|25844.9|25863.3|25843.3|25865.8|25845.8|25863.3|25843.3|0
1729156450000|2024-10-17 09:14:10|25865.1|25845.1|25869.2|25849.2|25869.2|25849.2|25865.1|25845.1|0
1729156470000|2024-10-17 09:14:30|25870.8|25850.8|25873.3|25853.3|25873.3|25853.3|25870.8|25850.8|1
1729156480000|2024-10-17 09:14:40|25876.4|25856.4|25878.3|25858.3|25878.3|25858.3|25876.4|25856.4|1
1729156510000|2024-10-17 09:15:10|25883.3|25863.3|25883.3|25863.3|25883.3|25863.3|25883.3|25863.3|0
1729156530000|2024-10-17 09:15:30|25885.8|25865.8|25885.8|25865.8|25885.8|25865.8|25885.8|25865.8|1
1729156560000|2024-10-17 09:16:00|25888.3|25868.3|25895.8|25855.8|25895.8|25868.3|25888.3|25855.8|0
1729156570000|2024-10-17 09:16:10|25894.2|25854.2|25894.2|25854.2|25894.2|25854.2|25894.2|25854.2|0
1729156580000|2024-10-17 09:16:20|25888.3|25868.3|25888.3|25868.3|25888.3|25868.3|25888.3|25868.3|0
1729156600000|2024-10-17 09:16:40|25897.3|25857.3|25895.8|25855.8|25897.3|25857.3|25895.8|25855.8|0
1729156610000|2024-10-17 09:16:50|25884.8|25864.8|25894.2|25854.2|25894.2|25864.8|25884.8|25854.2|0
1729156620000|2024-10-17 09:17:00|25883.3|25863.3|25883.3|25863.3|25883.3|25863.3|25883.3|25863.3|0
1729156660000|2024-10-17 09:17:40|25888.3|25868.3|25888.3|25868.3|25888.3|25868.3|25888.3|25868.3|1
1729156690000|2024-10-17 09:18:10|25886.7|25866.7|25886.7|25866.7|25886.7|25866.7|25886.7|25866.7|0
1729156710000|2024-10-17 09:18:30|25888.3|25868.3|25888.3|25868.3|25888.3|25868.3|25888.3|25868.3|1
1729156720000|2024-10-17 09:18:40|25886.7|25866.7|25885.8|25865.8|25895.8|25866.7|25885.8|25855.8|2
1729156730000|2024-10-17 09:18:50|25887.3|25867.3|25884.2|25864.2|25887.3|25867.3|25884.2|25864.2|6
1729156740000|2024-10-17 09:19:00|25881.7|25861.7|25879.2|25859.2|25881.7|25861.7|25879.2|25859.2|1
1729156750000|2024-10-17 09:19:10|25882.3|25862.3|25888.3|25868.3|25888.3|25868.3|25882.3|25862.3|1
1729156760000|2024-10-17 09:19:20|25885.8|25865.8|25888.3|25868.3|25888.3|25868.3|25885.8|25865.8|0
1729156780000|2024-10-17 09:19:40|25893.3|25873.3|25901.7|25881.7|25910.8|25881.7|25893.3|25869.2|2
1729156790000|2024-10-17 09:19:50|25903.3|25883.3|25903.3|25883.3|25903.3|25883.3|25901.7|25881.7|1
1729156800000|2024-10-17 09:20:00|25900.1|25880.1|25889.6|25869.6|25903.3|25880.1|25889.6|25863.3|4
1729156810000|2024-10-17 09:20:10|25883.3|25863.3|25870.1|25850.1|25883.3|25863.3|25870.1|25850.1|4
1729156820000|2024-10-17 09:20:20|25876|25836|25859.2|25839.2|25876|25844.2|25859.2|25836|9
1729156830000|2024-10-17 09:20:30|25855.5|25835.5|25849.2|25829.2|25855.5|25835.5|25849.2|25829.2|11
1729156840000|2024-10-17 09:20:40|25840.8|25820.8|25843.3|25823.3|25846.7|25826.7|25840.8|25820.8|8
1729156850000|2024-10-17 09:20:50|25845.8|25825.8|25852.6|25832.6|25852.6|25832.6|25845.8|25825.8|3
1729156860000|2024-10-17 09:21:00|25854.2|25834.2|25858.5|25838.5|25858.5|25838.5|25854.2|25834.2|2
1729156870000|2024-10-17 09:21:10|25860.1|25840.1|25863.3|25843.3|25863.3|25843.3|25860.1|25840.1|1
1729156880000|2024-10-17 09:21:20|25874.2|25834.2|25863.3|25843.3|25874.2|25843.3|25863.3|25834.2|1
1729156890000|2024-10-17 09:21:30|25862.3|25842.3|25862.3|25842.3|25862.3|25842.3|25862.3|25842.3|3
1729156900000|2024-10-17 09:21:40|25861.4|25841.4|25861.4|25841.4|25861.4|25841.4|25861.4|25841.4|0
1729156910000|2024-10-17 09:21:50|25862.3|25842.3|25862.3|25842.3|25862.3|25842.3|25862.3|25842.3|0
1729156920000|2024-10-17 09:22:00|25859.2|25839.2|25859.2|25839.2|25859.2|25839.2|25859.2|25839.2|0
1729156940000|2024-10-17 09:22:20|25860.8|25840.8|25860.8|25840.8|25860.8|25840.8|25860.8|25840.8|0
1729156950000|2024-10-17 09:22:30|25861.7|25841.7|25860.8|25840.8|25863.3|25843.3|25860.8|25840.8|0
1729156960000|2024-10-17 09:22:40|25863.3|25843.3|25863.3|25843.3|25863.3|25843.3|25860.8|25840.8|1
1729156970000|2024-10-17 09:22:50|25862.3|25842.3|25860.8|25840.8|25862.3|25842.3|25860.8|25840.8|0
1729157000000|2024-10-17 09:23:20|25865.8|25845.8|25865.8|25845.8|25865.8|25845.8|25865.8|25845.8|0
1729157010000|2024-10-17 09:23:30|25862.3|25842.3|25865.8|25845.8|25865.8|25845.8|25862.3|25842.3|0
1729157020000|2024-10-17 09:23:40|25862.3|25842.3|25851.7|25831.7|25865.8|25845.8|25851.7|25831.7|4
1729157030000|2024-10-17 09:23:50|25850.8|25830.8|25849.2|25829.2|25850.8|25830.8|25848.3|25828.3|1
1729157050000|2024-10-17 09:24:10|25851|25831|25851|25831|25851|25831|25851|25831|0
1729157060000|2024-10-17 09:24:20|25855.8|25835.8|25855.8|25835.8|25855.8|25835.8|25855.8|25835.8|0
1729157070000|2024-10-17 09:24:30|25851.7|25831.7|25854.2|25834.2|25854.2|25834.2|25851.7|25831.7|0
1729157110000|2024-10-17 09:25:10|25853.3|25833.3|25845.8|25825.8|25853.3|25833.3|25845.8|25825.8|3
1729157120000|2024-10-17 09:25:20|25846.7|25826.7|25849.2|25829.2|25850.8|25830.8|25846.7|25826.7|0
1729157150000|2024-10-17 09:25:50|25845.8|25805.8|25831.4|25811.4|25845.8|25812.3|25831.4|25805.8|2
1729157160000|2024-10-17 09:26:00|25832.3|25812.3|25830.8|25810.8|25832.3|25812.3|25830.8|25810.8|0
1729157180000|2024-10-17 09:26:20|25829.2|25809.2|25821.7|25801.7|25829.2|25809.2|25821.7|25801.7|4
1729157190000|2024-10-17 09:26:30|25818.5|25798.5|25815.8|25795.8|25818.5|25798.5|25815.8|25795.8|0
1729157200000|2024-10-17 09:26:40|25813.9|25793.9|25810.8|25790.8|25813.9|25793.9|25810.8|25790.8|0
1729157230000|2024-10-17 09:27:10|25811.7|25791.7|25814.2|25794.2|25814.2|25794.2|25811.7|25791.7|2
1729157240000|2024-10-17 09:27:20|25815.1|25795.1|25816.7|25796.7|25816.7|25796.7|25815.1|25795.1|0
1729157250000|2024-10-17 09:27:30|25811.7|25791.7|25820.8|25780.8|25820.8|25791.7|25811.7|25780.8|6
1729157260000|2024-10-17 09:27:40|25809.8|25789.8|25799.2|25779.2|25814.2|25789.8|25798.3|25774.2|4
1729157270000|2024-10-17 09:27:50|25800.8|25780.8|25803.3|25783.3|25803.3|25783.3|25800.8|25780.8|1
1729157290000|2024-10-17 09:28:10|25804.8|25784.8|25805.8|25785.8|25805.8|25785.8|25804.8|25784.8|0
1729157300000|2024-10-17 09:28:20|25804.8|25784.8|25804.8|25784.8|25804.8|25784.8|25804.8|25784.8|2
1729157320000|2024-10-17 09:28:40|||||||||1
1729157340000|2024-10-17 09:29:00|25805.8|25785.8|25805.8|25785.8|25805.8|25785.8|25804.8|25784.8|2
1729157380000|2024-10-17 09:29:40|25798.3|25778.3|25798.3|25778.3|25798.3|25778.3|25798.3|25778.3|2
1729157390000|2024-10-17 09:29:50|25797.3|25777.3|25795.8|25775.8|25797.3|25777.3|25795.8|25775.8|0
1729157400000|2024-10-17 09:30:00|25803.9|25763.9|25806.4|25766.4|25806.4|25773|25788.3|25759.2|2
1729157410000|2024-10-17 09:30:10|25817.3|25757.3|25805.8|25765.8|25817.3|25767.3|25805.8|25757.3|5
1729157440000|2024-10-17 09:30:40|25791.7|25771.7|25793.3|25773.3|25793.3|25773.3|25791.7|25771.7|1
1729157450000|2024-10-17 09:30:50|||||||||1
1729157480000|2024-10-17 09:31:20|25792.3|25772.3|25790.8|25770.8|25792.3|25772.3|25790.8|25770.8|0
1729157490000|2024-10-17 09:31:30|||||||||1
1729157500000|2024-10-17 09:31:40|||||||||2
1729157510000|2024-10-17 09:31:50|25793.3|25773.3|25799.8|25779.8|25799.8|25779.8|25793.3|25773.3|1
1729157520000|2024-10-17 09:32:00|25798.3|25778.3|25798.3|25778.3|25798.3|25778.3|25798.3|25778.3|0
1729157530000|2024-10-17 09:32:10|25799.8|25779.8|25814.2|25774.2|25814.2|25783.3|25799.8|25774.2|1
1729157560000|2024-10-17 09:32:40|25815.8|25775.8|25809.8|25789.8|25815.8|25789.8|25809.8|25775.8|2
1729157570000|2024-10-17 09:32:50|25810.8|25790.8|25810.8|25790.8|25810.8|25790.8|25810.8|25790.8|0
1729157580000|2024-10-17 09:33:00|25815.8|25795.8|25815.8|25795.8|25815.8|25795.8|25815.8|25795.8|1
1729157590000|2024-10-17 09:33:10|25819.8|25799.8|25819.8|25799.8|25819.8|25799.8|25819.8|25799.8|0
1729157600000|2024-10-17 09:33:20|25820.8|25800.8|25818.3|25798.3|25820.8|25800.8|25818.3|25798.3|0
1729157620000|2024-10-17 09:33:40|25819.2|25799.2|25820.8|25800.8|25820.8|25800.8|25819.2|25799.2|0
1729157640000|2024-10-17 09:34:00|25821.7|25801.7|25824.2|25804.2|25824.2|25804.2|25821.7|25801.7|1
1729157680000|2024-10-17 09:34:40|25846|25806|25850.8|25810.8|25850.8|25810.8|25846|25806|1
1729157700000|2024-10-17 09:35:00|25853.9|25813.9|25847.6|25827.6|25853.9|25827.6|25847.6|25813.9|1
1729157710000|2024-10-17 09:35:10|25851.7|25831.7|25852.6|25832.6|25852.6|25832.6|25851.7|25831.7|2
1729157720000|2024-10-17 09:35:20|25851.7|25831.7|25851.7|25831.7|25851.7|25831.7|25851.7|25831.7|0
1729157730000|2024-10-17 09:35:30|25852.6|25832.6|25851.7|25831.7|25853.3|25833.3|25851.7|25831.7|0
1729157760000|2024-10-17 09:36:00|25855.8|25835.8|25855.8|25835.8|25855.8|25835.8|25855.8|25835.8|0
1729157820000|2024-10-17 09:37:00|25855.7|25835.7|25855.7|25835.7|25855.7|25835.7|25855.7|25835.7|0
1729157830000|2024-10-17 09:37:10|||||||||1
1729157840000|2024-10-17 09:37:20|||||||||1
1729157850000|2024-10-17 09:37:30|25846.7|25826.7|25845.7|25825.7|25846.7|25826.7|25845.7|25825.7|1
1729157880000|2024-10-17 09:38:00|25844.2|25824.2|25844.2|25824.2|25844.2|25824.2|25844.2|25824.2|0
1729157900000|2024-10-17 09:38:20|25841.7|25821.7|25843.2|25823.2|25843.2|25823.2|25841.7|25821.7|0
1729157910000|2024-10-17 09:38:30|25842.3|25822.3|25840.7|25820.7|25843.2|25823.2|25840.7|25820.7|0
1729157920000|2024-10-17 09:38:40|25841.7|25821.7|25840.7|25820.7|25841.7|25821.7|25840.7|25820.7|0
1729157930000|2024-10-17 09:38:50|25839.2|25819.2|25826.7|25806.7|25839.2|25819.2|25826.7|25806.7|2
1729157940000|2024-10-17 09:39:00|25825.1|25805.1|25825.1|25805.1|25825.1|25805.1|25825.1|25805.1|0
1729157960000|2024-10-17 09:39:20|||||||||1
1729157990000|2024-10-17 09:39:50|25824.2|25804.2|25824.2|25804.2|25824.2|25804.2|25824.2|25804.2|1
1729158000000|2024-10-17 09:40:00|25825.1|25805.1|25826.7|25806.7|25826.7|25806.7|25825.1|25805.1|4
1729158010000|2024-10-17 09:40:10|25828.2|25808.2|25828.2|25808.2|25828.2|25808.2|25828.2|25808.2|0
1729158030000|2024-10-17 09:40:30|25829.8|25809.8|25829.8|25809.8|25829.8|25809.8|25829.8|25809.8|0
1729158040000|2024-10-17 09:40:40|25828.2|25808.2|25828.2|25808.2|25828.2|25808.2|25828.2|25808.2|0
1729158060000|2024-10-17 09:41:00|25848.2||25848.2||25848.2||25848.2||5
1729158070000|2024-10-17 09:41:10|25865.5|25805.5|25849.2|25829.2|25865.5|25829.2|25848.2|25805.5|0
1729158120000|2024-10-17 09:42:00|25850.7|25830.7|25850.7|25830.7|25850.7|25830.7|25850.7|25830.7|0
1729158140000|2024-10-17 09:42:20|25847.6|25827.6|25845.7|25825.7|25847.6|25827.6|25845.7|25825.7|2
1729158240000|2024-10-17 09:44:00|25840.1|25820.1|25839.2|25819.2|25840.1|25820.1|25839.2|25819.2|0
1729158260000|2024-10-17 09:44:20|25840.1|25820.1|25840.1|25820.1|25840.1|25820.1|25840.1|25820.1|0
1729158310000|2024-10-17 09:45:10|25839.2|25819.2|25836|25816|25839.2|25819.2|25836|25816|0
1729158330000|2024-10-17 09:45:30|25836.9|25816.9|25838.5|25818.5|25838.5|25818.5|25836.9|25816.9|0
1729158340000|2024-10-17 09:45:40|25837.6|25817.6|25838.5|25818.5|25838.5|25818.5|25837.6|25817.6|0
1729158350000|2024-10-17 09:45:50|25839.2|25819.2|25839.2|25819.2|25839.2|25819.2|25839.2|25819.2|0
1729158360000|2024-10-17 09:46:00|||||||||1
1729158390000|2024-10-17 09:46:30|25843.9|25823.9|25850.1|25830.1|25850.1|25830.1|25843.9|25823.9|2
1729158400000|2024-10-17 09:46:40|25851.9|25831.9|25851.9|25831.9|25851.9|25831.9|25851.9|25831.9|0
1729158420000|2024-10-17 09:47:00|25856.9|25836.9|25861.7|25841.7|25861.7|25841.7|25856.9|25836.9|3
1729158430000|2024-10-17 09:47:10|25860.1|25840.1|25860.1|25840.1|25861|25841|25860.1|25840.1|10
1729158440000|2024-10-17 09:47:20|25859.2|25839.2|25845.1|25805.1|25864.2|25839.2|25844.2|25805.1|2
1729158450000|2024-10-17 09:47:30|25831.7|25811.7|25827.3|25807.3|25831.7|25811.7|25825.7|25805.7|5
1729158460000|2024-10-17 09:47:40|25824.8|25804.8|25825.7|25785.7|25825.7|25804.8|25818.2|25785.7|4
1729158470000|2024-10-17 09:47:50|||||||||1
1729158480000|2024-10-17 09:48:00|25840.7|25780.7|25837.3|25817.3|25843.2|25817.3|25826.9|25780.7|2
1729158490000|2024-10-17 09:48:10|25840.7|25820.7|25840.7|25820.7|25840.7|25820.7|25840.7|25820.7|1
1729158500000|2024-10-17 09:48:20|25841.7|25821.7|25845.7|25825.7|25845.7|25825.7|25841.7|25821.7|0
1729158530000|2024-10-17 09:48:50|25843.2|25823.2|25843.2|25823.2|25843.2|25823.2|25843.2|25823.2|12
1729158540000|2024-10-17 09:49:00|25841.4|25821.4|25841.4|25821.4|25841.4|25821.4|25841.4|25821.4|0
1729158550000|2024-10-17 09:49:10|25835.7|25815.7|25835.7|25815.7|25835.7|25815.7|25835.7|25815.7|2
1729158560000|2024-10-17 09:49:20|25833.2|25813.2|25833.2|25813.2|25833.2|25813.2|25833.2|25813.2|0
1729158610000|2024-10-17 09:50:10|25828|25808|25828|25808|25828|25808|25828|25808|1
1729158620000|2024-10-17 09:50:20|25823.9|25803.9|25818.2|25798.2|25823.9|25803.9|25818.2|25798.2|4
1729158630000|2024-10-17 09:50:30|25817.3|25797.3|25815.7|25795.7|25817.3|25797.3|25815.7|25795.7|0
1729158640000|2024-10-17 09:50:40|25813.2|25793.2|25813.2|25793.2|25813.2|25793.2|25813.2|25793.2|0
1729158660000|2024-10-17 09:51:00|25810.7|25790.7|25810.7|25790.7|25810.7|25790.7|25810.7|25790.7|0
1729158670000|2024-10-17 09:51:10|25809.2|25789.2|25803.2|25783.2|25809.2|25789.2|25803.2|25783.2|2
1729158700000|2024-10-17 09:51:40|25797.3|25777.3|25752.3|25732.3|25807.3|25777.3|25752.3|25732.3|6
1729158710000|2024-10-17 09:51:50|25749.2|25729.2|25732.3|25712.3|25749.2|25729.2|25723.2|25703.2|5
1729158720000|2024-10-17 09:52:00|25730.7|25710.7|25727.3|25707.3|25730.7|25710.7|25727.3|25707.3|19
1729158740000|2024-10-17 09:52:20|25728.9|25708.9|25726.4|25706.4|25728.9|25708.9|25726.4|25706.4|0
1729158750000|2024-10-17 09:52:30|25727.3|25707.3|25729.8|25709.8|25729.8|25709.8|25727.3|25707.3|1
1729158760000|2024-10-17 09:52:40|25728.9|25708.9|25736.4|25716.4|25736.4|25716.4|25727.3|25707.3|1
1729158780000|2024-10-17 09:53:00|25738|25718|25752|25712|25752|25718|25738|25712|1
1729158800000|2024-10-17 09:53:20|25752.3|25712.3|25752.3|25712.3|25752.3|25712.3|25752.3|25712.3|0
1729158810000|2024-10-17 09:53:30|25741.4|25721.4|25741.4|25721.4|25741.4|25721.4|25741.4|25721.4|0
1729158820000|2024-10-17 09:53:40|25752.3|25712.3|25741.4|25721.4|25752.3|25721.4|25741.4|25712.3|0
1729158840000|2024-10-17 09:54:00|25743.2|25723.2|25744.8|25724.8|25744.8|25724.8|25743.2|25723.2|0
1729158850000|2024-10-17 09:54:10|25747.3|25707.3|25747.3|25707.3|25747.3|25707.3|25747.3|25707.3|2
1729158890000|2024-10-17 09:54:50|25736.4|25716.4|25736.4|25716.4|25736.4|25716.4|25736.4|25716.4|0
1729158900000|2024-10-17 09:55:00|25734.8|25714.8|25734.8|25714.8|25734.8|25714.8|25734.8|25714.8|0
1729158920000|2024-10-17 09:55:20|25733.9|25713.9|25733.9|25713.9|25733.9|25713.9|25733.9|25713.9|0
1729158940000|2024-10-17 09:55:40|25734.8|25714.8|25748.9|25708.9|25749.8|25716.4|25734.8|25707.3|0
1729158950000|2024-10-17 09:55:50|25741.4|25721.4|25741.4|25721.4|25741.4|25721.4|25741.4|25721.4|0
1729158960000|2024-10-17 09:56:00|25753.9|25713.9|25744.8|25724.8|25753.9|25724.8|25744.8|25713.9|1
1729158970000|2024-10-17 09:56:10|25746.4|25726.4|25743.9|25723.9|25748|25728|25743.9|25723.9|0
1729159000000|2024-10-17 09:56:40|25746.4|25726.4|25746.4|25726.4|25746.4|25726.4|25746.4|25726.4|0
1729159020000|2024-10-17 09:57:00|25745.5|25725.5|25743.9|25723.9|25745.5|25725.5|25743.9|25723.9|0
1729159050000|2024-10-17 09:57:30|25748.6|25708.6|25742.3|25702.3|25748.6|25708.6|25741.4|25701.4|1
1729159060000|2024-10-17 09:57:40|25743|25703|25726.4|25706.4|25743|25706.4|25726.4|25698.2|3
1729159070000|2024-10-17 09:57:50|25727.3|25707.3|25728.9|25708.9|25728.9|25708.9|25727.3|25707.3|0
1729159120000|2024-10-17 09:58:40|25742.3|25702.3|25742.3|25702.3|25742.3|25702.3|25742.3|25702.3|0
1729159150000|2024-10-17 09:59:10|25734.8|25714.8|25736.4|25716.4|25736.4|25716.4|25734.8|25714.8|1
1729159160000|2024-10-17 09:59:20|25734.8|25714.8|25734.8|25714.8|25734.8|25714.8|25734.8|25714.8|1
1729159180000|2024-10-17 09:59:40|25731.4|25711.4|25726.4|25706.4|25731.4|25711.4|25726.4|25706.4|0
1729159190000|2024-10-17 09:59:50|25733.9|25693.9|25733.9|25693.9|25733.9|25693.9|25733.9|25693.9|0
1729159200000|2024-10-17 10:00:00|25722|25702|25708.9|25688.9|25722|25702|25706.4|25686.4|1
1729159210000|2024-10-17 10:00:10|25709.8|25689.8|25717.3|25677.3|25717.3|25689.8|25709.8|25677.3|1
1729159220000|2024-10-17 10:00:20|25706.4|25686.4|25706.4|25686.4|25706.4|25686.4|25706.4|25686.4|2
1729159230000|2024-10-17 10:00:30|25705.5|25685.5|25703.9|25683.9|25705.5|25685.5|25703.9|25683.9|0
1729159290000|2024-10-17 10:01:30|||||||||1
1729159330000|2024-10-17 10:02:10|25706.4|25686.4|25705.5|25685.5|25706.4|25686.4|25705.5|25685.5|0
1729159340000|2024-10-17 10:02:20|25703.9|25683.9|25703.9|25683.9|25703.9|25683.9|25703.9|25683.9|0
1729159350000|2024-10-17 10:02:30|25705.5|25685.5|25719.5|25699.5|25728.9|25699.5|25705.5|25679.1|4
1729159360000|2024-10-17 10:02:40|25723|25703|25735.5|25695.5|25735.5|25703|25723|25693.9|0
1729159370000|2024-10-17 10:02:50|25723|25703|25723.9|25703.9|25726.4|25706.4|25723|25703|0
1729159380000|2024-10-17 10:03:00|25726.4|25706.4|25726.4|25706.4|25726.4|25706.4|25726.4|25706.4|0
1729159400000|2024-10-17 10:03:20|25723.9|25703.9|25723.9|25703.9|25723.9|25703.9|25723.9|25703.9|4
1729159410000|2024-10-17 10:03:30|25713.9|25693.9|25708|25688|25720.5|25693.9|25706.4|25680.5|2
1729159420000|2024-10-17 10:03:40|25706.4|25686.4|25706.4|25686.4|25706.4|25686.4|25706.4|25686.4|0
1729159430000|2024-10-17 10:03:50|25703.9|25683.9|25706.4|25686.4|25706.4|25686.4|25703.9|25683.9|0
1729159450000|2024-10-17 10:04:10|25707.3|25687.3|25706.4|25686.4|25708.9|25688.9|25706.4|25686.4|1
1729159460000|2024-10-17 10:04:20|25715.5|25675.5|25715.5|25675.5|25715.5|25675.5|25715.5|25675.5|0
1729159470000|2024-10-17 10:04:30|25696.4|25676.4|25695.5|25675.5|25696.4|25676.4|25695.5|25675.5|0
1729159480000|2024-10-17 10:04:40|25693.9|25673.9|25693.9|25673.9|25693.9|25673.9|25693.9|25673.9|0
1729159500000|2024-10-17 10:05:00|25688.9|25668.9|25693.9|25673.9|25693.9|25673.9|25688.9|25668.9|2
1729159510000|2024-10-17 10:05:10|25693|25673|25695.5|25675.5|25695.5|25675.5|25693|25673|0
1729159530000|2024-10-17 10:05:30|25699.1|25679.1|25698|25678|25707.3|25687.3|25698|25678|5
1729159540000|2024-10-17 10:05:40|25696.4|25676.4|25710.5|25670.5|25710.5|25677.3|25694.8|25668.9|0
1729159560000|2024-10-17 10:06:00|25701.4|25681.4|25699.5|25679.5|25710.5|25681.4|25699.5|25670.5|0
1729159570000|2024-10-17 10:06:10|25710.5|25670.5|25696.4|25676.4|25710.5|25676.4|25696.4|25667.3|1
1729159580000|2024-10-17 10:06:20|25693.9|25673.9|25693|25673|25693.9|25673.9|25693|25673|0
1729159590000|2024-10-17 10:06:30|25691.4|25671.4|25691.4|25671.4|25691.4|25671.4|25691.4|25671.4|0
1729159620000|2024-10-17 10:07:00|25686.4|25666.4|25684.5|25664.5|25686.4|25666.4|25684.5|25664.5|5
1729159630000|2024-10-17 10:07:10|25681.4|25661.4|25679.5|25659.5|25681.4|25661.4|25679.5|25659.5|0
1729159640000|2024-10-17 10:07:20|25688.6|25648.6|25688.6|25648.6|25688.6|25648.6|25688.6|25648.6|1
1729159650000|2024-10-17 10:07:30|25673.6|25653.6|25673.6|25653.6|25673.6|25653.6|25673.6|25653.6|0
1729159660000|2024-10-17 10:07:40|25672|25652|25681.4|25661.4|25681.4|25661.4|25672|25652|1
1729159670000|2024-10-17 10:07:50|25693.9|25653.9|25691.4|25651.4|25693.9|25653.9|25691.4|25651.4|0
1729159680000|2024-10-17 10:08:00|25693.9|25653.9|25686.4|25666.4|25693.9|25666.4|25686.4|25653.9|0
1729159690000|2024-10-17 10:08:10|25691.4|25671.4|25691.4|25671.4|25691.4|25671.4|25691.4|25671.4|0
1729159700000|2024-10-17 10:08:20|25693.9|25673.9|25693.9|25673.9|25693.9|25673.9|25693.9|25673.9|0
1729159710000|2024-10-17 10:08:30|25694.8|25674.8|25707.3|25667.3|25707.3|25676.4|25694.8|25667.3|0
1729159720000|2024-10-17 10:08:40|25709.1|25669.1|25703.2|25683.2|25712.3|25683.2|25703.2|25669.1|0
1729159730000|2024-10-17 10:08:50|25704.8|25684.8|25711.4|25691.4|25711.4|25691.4|25704.8|25684.8|1
1729159750000|2024-10-17 10:09:10|25709.8|25689.8|25711.4|25691.4|25711.4|25691.4|25709.8|25689.8|1
1729159760000|2024-10-17 10:09:20|25712.3|25692.3|25714.8|25694.8|25714.8|25694.8|25712.3|25692.3|2
1729159780000|2024-10-17 10:09:40|25718.2|25698.2|25718.2|25698.2|25718.2|25698.2|25718.2|25698.2|0
1729159790000|2024-10-17 10:09:50|25717.3|25697.3|25718.2|25698.2|25718.2|25698.2|25717.3|25697.3|0
1729159800000|2024-10-17 10:10:00|25717.3|25697.3|25717.3|25697.3|25717.3|25697.3|25717.3|25697.3|0
1729159810000|2024-10-17 10:10:10|25715.7|25695.7|25713.2|25693.2|25715.7|25695.7|25713.2|25693.2|1
1729159830000|2024-10-17 10:10:30|25704.8|25684.8|25703.9|25683.9|25704.8|25684.8|25703.9|25683.9|0
1729159880000|2024-10-17 10:11:20|25698.9|25678.9|25688.9|25668.9|25698.9|25678.9|25688.9|25668.9|1
1729159890000|2024-10-17 10:11:30|25691.4|25671.4|25691.4|25671.4|25691.4|25671.4|25691.4|25671.4|0
1729159900000|2024-10-17 10:11:40|25702.3|25662.3|25701.4|25661.4|25702.3|25662.3|25701.4|25661.4|0
1729159920000|2024-10-17 10:12:00|25702.3|25662.3|25702.3|25662.3|25702.3|25662.3|25702.3|25662.3|0
1729159950000|2024-10-17 10:12:30|25691.4|25671.4|25687.9|25667.9|25691.4|25671.4|25687.9|25667.9|0
1729159960000|2024-10-17 10:12:40|25687.3|25667.3|25688.9|25668.9|25688.9|25668.9|25687.3|25667.3|0
1729159980000|2024-10-17 10:13:00|25687.9|25667.9|25688.9|25668.9|25688.9|25668.9|25687.9|25667.9|0
1729159990000|2024-10-17 10:13:10|25687|25667|25683.9|25663.9|25687|25667|25683.9|25663.9|0
1729160040000|2024-10-17 10:14:00|25682.3|25662.3|25681.4|25661.4|25682.3|25662.3|25681.4|25661.4|3
1729160050000|2024-10-17 10:14:10|25673.9|25653.9|25673.9|25653.9|25673.9|25653.9|25673.9|25653.9|4
1729160060000|2024-10-17 10:14:20|25672.9|25652.9|25669.8|25649.8|25680.4|25652.9|25669.8|25638.9|1
1729160070000|2024-10-17 10:14:30|25671.4|25651.4|25640.7|25620.7|25671.4|25651.4|25639.8|25619.8|6
1729160080000|2024-10-17 10:14:40|25642.3|25622.3|25643.9|25623.9|25646.4|25626.4|25642.3|25622.3|0
1729160100000|2024-10-17 10:15:00|25642.3|25622.3|25636.4|25616.4|25642.3|25622.3|25636.4|25616.4|3
1729160110000|2024-10-17 10:15:10|||||||||4
1729160120000|2024-10-17 10:15:20|25650.7|25610.7|25646.4|25626.4|25656.4|25626.4|25646.4|25610.7|2
1729160130000|2024-10-17 10:15:30|25647.9|25627.9|25647.9|25627.9|25647.9|25627.9|25647.9|25627.9|0
1729160140000|2024-10-17 10:15:40|25648.9|25628.9|25648.9|25628.9|25648.9|25628.9|25648.9|25628.9|1
1729160150000|2024-10-17 10:15:50|||||||||1
1729160160000|2024-10-17 10:16:00|25653.9|25613.9|25653.9|25613.9|25653.9|25613.9|25653.9|25613.9|0
1729160170000|2024-10-17 10:16:10|25652.3|25612.3|25652.3|25612.3|25652.3|25612.3|25652.3|25612.3|1
1729160200000|2024-10-17 10:16:40|25653.9|25613.9|25653.9|25613.9|25653.9|25613.9|25653.9|25613.9|0
1729160210000|2024-10-17 10:16:50|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|3
1729160230000|2024-10-17 10:17:10|25643.9|25623.9|25648.9|25628.9|25648.9|25628.9|25643.9|25623.9|2
1729160240000|2024-10-17 10:17:20|25649.8|25629.8|25658.2|25638.2|25658.2|25638.2|25649.8|25629.8|0
1729160250000|2024-10-17 10:17:30|25659.8|25639.8|25659.8|25639.8|25659.8|25639.8|25659.8|25639.8|0
1729160260000|2024-10-17 10:17:40|25661.6|25641.6|25664.8|25644.8|25664.8|25644.8|25658.9|25638.9|0
1729160270000|2024-10-17 10:17:50|25677.3|25637.3|25677.3|25637.3|25677.3|25637.3|25677.3|25637.3|0
1729160280000|2024-10-17 10:18:00|25664.5|25644.5|25664.5|25644.5|25664.5|25644.5|25664.5|25644.5|61
1729160290000|2024-10-17 10:18:10|25653.9|25633.9|25653.9|25633.9|25653.9|25633.9|25653.9|25633.9|1
1729160310000|2024-10-17 10:18:30|25662|25622|25647.7|25627.7|25662|25627.7|25647.7|25620.4|0
1729160320000|2024-10-17 10:18:40|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|0
1729160330000|2024-10-17 10:18:50|25642|25622|25638.9|25618.9|25642|25622|25638.9|25618.9|2
1729160340000|2024-10-17 10:19:00|25637.9|25617.9|25637|25617|25637.9|25617.9|25637|25617|26
1729160370000|2024-10-17 10:19:30|25635.4|25615.4|25634.5|25614.5|25635.4|25615.4|25634.5|25614.5|4
1729160380000|2024-10-17 10:19:40|25627|25607|25617|25577|25627|25607|25617|25577|3
1729160390000|2024-10-17 10:19:50|25604.5|25584.5|25605.4|25585.4|25605.4|25585.4|25604.5|25584.5|1
1729160400000|2024-10-17 10:20:00|25606.4|25586.4|25606.4|25586.4|25606.4|25586.4|25606.4|25586.4|0
1729160410000|2024-10-17 10:20:10|25605.4|25585.4|25605.4|25585.4|25605.4|25585.4|25605.4|25585.4|0
1729160420000|2024-10-17 10:20:20|25608.2|25588.2|25615.4|25595.4|25615.4|25595.4|25608.2|25588.2|2
1729160430000|2024-10-17 10:20:30|25617|25597|25617|25597|25617|25597|25617|25597|0
1729160440000|2024-10-17 10:20:40|25623.6|25583.6|25607.9|25587.9|25623.6|25589.5|25607.9|25583.6|1
1729160450000|2024-10-17 10:20:50|25617|25577|25607.9|25587.9|25617|25587.9|25607.9|25577|0
1729160470000|2024-10-17 10:21:10|25615.4|25575.4|25615.4|25575.4|25615.4|25575.4|25615.4|25575.4|0
1729160490000|2024-10-17 10:21:30|25617|25577|25617|25577|25617|25577|25617|25577|0
1729160500000|2024-10-17 10:21:40|25604.5|25584.5|25602.9|25582.9|25604.5|25584.5|25602.9|25582.9|0
1729160510000|2024-10-17 10:21:50|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|1
1729160530000|2024-10-17 10:22:10|25613.6|25573.6|25612|25572|25613.6|25573.6|25612|25572|0
1729160550000|2024-10-17 10:22:30|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|0
1729160560000|2024-10-17 10:22:40|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|1
1729160610000|2024-10-17 10:23:30|25597|25577|25597|25577|25597|25577|25597|25577|3
1729160620000|2024-10-17 10:23:40|25597.9|25577.9|25599.5|25579.5|25599.5|25579.5|25597.9|25577.9|2
1729160630000|2024-10-17 10:23:50|25601.1|25581.1|25607|25587|25607|25587|25601.1|25581.1|8
1729160640000|2024-10-17 10:24:00|25607.9|25587.9|25609.5|25589.5|25609.5|25589.5|25607|25587|0
1729160680000|2024-10-17 10:24:40|25619.5|25599.5|25618.9|25598.9|25620.4|25600.4|25617.9|25597.9|53
1729160690000|2024-10-17 10:24:50|25620.4|25600.4|25620.4|25600.4|25620.4|25600.4|25620.4|25600.4|0
1729160700000|2024-10-17 10:25:00|25622.3|25602.3|25624.8|25604.8|25624.8|25604.8|25622.3|25602.3|1
1729160710000|2024-10-17 10:25:10|25625.7|25605.7|25627.3|25607.3|25627.3|25607.3|25625.7|25605.7|0
1729160720000|2024-10-17 10:25:20|25628.9|25608.9|25631.4|25611.4|25631.4|25611.4|25628.9|25608.9|3
1729160730000|2024-10-17 10:25:30|25629.8|25609.8|25629.8|25609.8|25631.4|25611.4|25626.4|25606.4|2
1729160740000|2024-10-17 10:25:40|25629.5|25609.5|25626.4|25606.4|25629.5|25609.5|25626.4|25606.4|0
1729160750000|2024-10-17 10:25:50|25625.4|25605.4|25621.4|25601.4|25625.4|25605.4|25621.4|25601.4|17
1729160760000|2024-10-17 10:26:00|25618.9|25598.9|25613.9|25573.9|25618.9|25598.9|25611.4|25573.9|5
1729160770000|2024-10-17 10:26:10|25612|25572|25597.9|25577.9|25612|25581.4|25597.9|25570.4|2
1729160790000|2024-10-17 10:26:30|25596.1|25576.1|25596.1|25576.1|25596.1|25576.1|25596.1|25576.1|3
1729160800000|2024-10-17 10:26:40|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|1
1729160810000|2024-10-17 10:26:50|||||||||2
1729160820000|2024-10-17 10:27:00|25595.4|25575.4|25595.4|25575.4|25595.4|25575.4|25595.4|25575.4|0
1729160830000|2024-10-17 10:27:10|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|0
1729160840000|2024-10-17 10:27:20|25595.4|25575.4|25595.4|25575.4|25595.4|25575.4|25595.4|25575.4|0
1729160850000|2024-10-17 10:27:30|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|0
1729160860000|2024-10-17 10:27:40|25595.4|25575.4|25598.6|25578.6|25598.6|25578.6|25595.4|25575.4|6
1729160870000|2024-10-17 10:27:50|25608.9|25588.9|25627.3|25587.3|25627.3|25593.2|25608.9|25587.3|2
1729160880000|2024-10-17 10:28:00|25623.9|25603.9|25650.4|25610.4|25650.4|25612.9|25623.9|25603.9|12
1729160890000|2024-10-17 10:28:10|25639.5|25619.5|25638.9|25618.9|25639.5|25619.5|25636.4|25616.4|0
1729160900000|2024-10-17 10:28:20|25641.4|25621.4|25643.9|25623.9|25643.9|25623.9|25641.4|25621.4|1
1729160910000|2024-10-17 10:28:30|25644.8|25624.8|25654.8|25634.8|25660.7|25634.8|25644.8|25617.3|0
1729160920000|2024-10-17 10:28:40|25651.4|25631.4|25656.4|25636.4|25656.4|25636.4|25651.4|25631.4|3
1729160930000|2024-10-17 10:28:50|25658.2|25638.2|25656.4|25636.4|25661.4|25641.4|25656.4|25636.4|1
1729160950000|2024-10-17 10:29:10|25654.8|25634.8|25654.8|25634.8|25654.8|25634.8|25654.8|25634.8|0
1729160970000|2024-10-17 10:29:30|25656.4|25636.4|25643.9|25623.9|25656.4|25636.4|25643.9|25623.9|5
1729160980000|2024-10-17 10:29:40|25642|25622|25638.9|25618.9|25642|25622|25638.9|25618.9|11
1729160990000|2024-10-17 10:29:50|25643.9|25603.9|25643.9|25603.9|25643.9|25603.9|25643.9|25603.9|2
1729161010000|2024-10-17 10:30:10|25634.8|25614.8|25636.4|25616.4|25636.4|25616.4|25634.8|25614.8|9
1729161040000|2024-10-17 10:30:40|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|0
1729161050000|2024-10-17 10:30:50|25641.4|25621.4|25640.4|25620.4|25641.4|25621.4|25640.4|25620.4|0
1729161060000|2024-10-17 10:31:00|25642.9|25622.9|25646.3|25626.3|25646.3|25626.3|25641.4|25621.4|1
1729161070000|2024-10-17 10:31:10|25642.9|25622.9|25641.3|25621.3|25642.9|25622.9|25641.3|25621.3|6
1729161080000|2024-10-17 10:31:20|25645.4|25625.4|25641.3|25621.3|25645.4|25625.4|25641.3|25621.3|10
1729161100000|2024-10-17 10:31:40|25641.1|25621.1|25640.4|25620.4|25641.1|25621.1|25639.5|25619.5|0
1729161120000|2024-10-17 10:32:00|25639.5|25619.5|25639.5|25619.5|25639.5|25619.5|25639.5|25619.5|1
1729161130000|2024-10-17 10:32:10|25637.9|25617.9|25637.9|25617.9|25637.9|25617.9|25637.9|25617.9|0
1729161150000|2024-10-17 10:32:30|25636.3|25616.3|25636.3|25616.3|25636.3|25616.3|25636.3|25616.3|0
1729161180000|2024-10-17 10:33:00|25635.4|25615.4|25635.4|25615.4|25635.4|25615.4|25632.9|25612.9|0
1729161190000|2024-10-17 10:33:10|25637.9|25617.9|25652|25632|25652|25632|25637.9|25610.4|1
1729161210000|2024-10-17 10:33:30|25654.5|25634.5|25662|25642|25662|25642|25654.5|25634.5|13
1729161220000|2024-10-17 10:33:40|25657|25637|25650.4|25630.4|25662|25642|25650.4|25630.4|8
1729161230000|2024-10-17 10:33:50|25647.9|25627.9|25640.4|25620.4|25647.9|25627.9|25640.4|25620.4|9
1729161240000|2024-10-17 10:34:00|25635.4|25615.4|25625.4|25605.4|25635.4|25615.4|25625.4|25605.4|1
1729161250000|2024-10-17 10:34:10|25627|25607|25627|25607|25627|25607|25627|25607|16
1729161260000|2024-10-17 10:34:20|25625.4|25605.4|25627|25607|25627|25607|25625.4|25605.4|7
1729161280000|2024-10-17 10:34:40|25631.3|25611.3|25634.5|25614.5|25634.5|25614.5|25631.3|25611.3|2
1729161290000|2024-10-17 10:34:50|25636.1|25616.1|25655.4|25635.4|25655.4|25635.4|25636.1|25607|6
1729161300000|2024-10-17 10:35:00|25652.9|25632.9|25655.4|25635.4|25655.4|25635.4|25652.9|25632.9|0
1729161310000|2024-10-17 10:35:10|25660.4|25640.4|25658.8|25638.8|25660.4|25640.4|25658.8|25638.8|1
1729161320000|2024-10-17 10:35:20|25663.2|25643.2|25672.3|25652.3|25672.3|25652.3|25663.2|25643.2|1
1729161330000|2024-10-17 10:35:30|25676.3|25656.3|25674.8|25654.8|25676.3|25656.3|25674.8|25654.8|4
1729161340000|2024-10-17 10:35:40|25672.3|25652.3|25647.3|25627.3|25672.3|25652.3|25647.3|25627.3|4
1729161350000|2024-10-17 10:35:50|25648.2|25628.2|25639.8|25619.8|25649.8|25629.8|25639.8|25619.8|0
1729161360000|2024-10-17 10:36:00|25641.3|25621.3|25650.4|25610.4|25650.4|25621.3|25641.3|25610.4|0
1729161370000|2024-10-17 10:36:10|25641.3|25621.3|25652.3|25612.3|25652.3|25621.3|25641.3|25612.3|0
1729161380000|2024-10-17 10:36:20|25643.2|25623.2|25646.3|25626.3|25646.3|25626.3|25641.3|25621.3|0
1729161390000|2024-10-17 10:36:30|25641.3|25621.3|25634.8|25614.8|25641.3|25621.3|25634.8|25614.8|2
1729161400000|2024-10-17 10:36:40|25633.8|25613.8|25634.8|25614.8|25634.8|25614.8|25633.8|25613.8|1
1729161410000|2024-10-17 10:36:50|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|0
1729161430000|2024-10-17 10:37:10|25633.8|25613.8|25631.3|25611.3|25642.3|25613.8|25631.3|25602.3|4
1729161440000|2024-10-17 10:37:20|25629.8|25609.8|25628.8|25608.8|25629.8|25609.8|25628.8|25608.8|0
1729161460000|2024-10-17 10:37:40|25627.3|25607.3|25627.3|25607.3|25627.3|25607.3|25627.3|25607.3|9
1729161480000|2024-10-17 10:38:00|25628.8|25608.8|25628.8|25608.8|25628.8|25608.8|25628.8|25608.8|0
1729161490000|2024-10-17 10:38:10|25629.8|25609.8|25638.2|25618.2|25645.7|25618.2|25629.8|25605.7|1
1729161500000|2024-10-17 10:38:20|25639.8|25619.8|25639.8|25619.8|25639.8|25619.8|25639.8|25619.8|0
1729161510000|2024-10-17 10:38:30|25637.3|25617.3|25637.3|25617.3|25637.3|25617.3|25637.3|25617.3|1
1729161520000|2024-10-17 10:38:40|25639.8|25619.8|25639.8|25619.8|25639.8|25619.8|25639.8|25619.8|12
1729161530000|2024-10-17 10:38:50|25643.8|25623.8|25643.8|25623.8|25643.8|25623.8|25643.8|25623.8|0
1729161540000|2024-10-17 10:39:00|25642.9|25622.9|25641.3|25621.3|25643.8|25623.8|25639.8|25619.8|2
1729161550000|2024-10-17 10:39:10|||||||||1
1729161570000|2024-10-17 10:39:30|25652.3|25612.3|25642.3|25622.3|25652.3|25622.3|25641.3|25612.3|0
1729161580000|2024-10-17 10:39:40|25641.3|25621.3|25637.9|25617.9|25648.8|25621.3|25637.9|25608.8|0
1729161590000|2024-10-17 10:39:50|25648.8|25608.8|25641.3|25621.3|25648.8|25622.3|25639.8|25608.8|0
1729161630000|2024-10-17 10:40:30|25648.8|25608.8|25639.8|25619.8|25648.8|25619.8|25639.8|25608.8|0
1729161640000|2024-10-17 10:40:40|25647.3|25607.3|25647.3|25607.3|25647.3|25607.3|25647.3|25607.3|0
1729161680000|2024-10-17 10:41:20|25636.3|25616.3|25636.3|25616.3|25636.3|25616.3|25636.3|25616.3|0
1729161720000|2024-10-17 10:42:00|25647.3|25607.3|25647.3|25607.3|25647.3|25607.3|25647.3|25607.3|0
1729161730000|2024-10-17 10:42:10|25636.3|25616.3|25636.3|25616.3|25636.3|25616.3|25636.3|25616.3|0
1729161740000|2024-10-17 10:42:20|25647.3|25607.3|25647.3|25607.3|25647.3|25607.3|25647.3|25607.3|0
1729161750000|2024-10-17 10:42:30|25636.3|25616.3|25636.3|25616.3|25636.3|25616.3|25636.3|25616.3|0
1729161760000|2024-10-17 10:42:40|25634.8|25614.8|25634.8|25614.8|25634.8|25614.8|25634.8|25614.8|0
1729161770000|2024-10-17 10:42:50|25637.3|25617.3|25636.3|25616.3|25637.3|25617.3|25636.3|25616.3|0
1729161780000|2024-10-17 10:43:00|25634.8|25614.8|25634.8|25614.8|25634.8|25614.8|25634.8|25614.8|0
1729161800000|2024-10-17 10:43:20|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|5
1729161810000|2024-10-17 10:43:30|25631.3|25611.3|25628.8|25608.8|25631.3|25611.3|25628.8|25608.8|0
1729161820000|2024-10-17 10:43:40|||||||||2
1729161830000|2024-10-17 10:43:50|25627.3|25607.3|25627.3|25607.3|25627.3|25607.3|25627.3|25607.3|0
1729161840000|2024-10-17 10:44:00|||||||||1
1729161870000|2024-10-17 10:44:30|25631.3|25611.3|25637.3|25617.3|25637.3|25617.3|25631.3|25611.3|1
1729161880000|2024-10-17 10:44:40|25634.8|25614.8|25637.3|25617.3|25637.3|25617.3|25634.8|25614.8|0
1729161890000|2024-10-17 10:44:50|25634.8|25614.8|25640.7|25620.7|25642.9|25622.9|25634.8|25614.8|0
1729161900000|2024-10-17 10:45:00|25642.3|25622.3|25642.3|25622.3|25642.3|25622.3|25642.3|25622.3|0
1729161920000|2024-10-17 10:45:20|25643.8|25623.8|25631.3|25611.3|25646.3|25626.3|25631.3|25605|5
1729161930000|2024-10-17 10:45:30|25629.8|25609.8|25629.8|25609.8|25629.8|25609.8|25628.8|25608.8|0
1729161940000|2024-10-17 10:45:40|||||||||2
1729161950000|2024-10-17 10:45:50|25628.8|25608.8|25628.8|25608.8|25629.8|25609.8|25628.8|25608.8|0
1729161960000|2024-10-17 10:46:00|25627.3|25607.3|25627.3|25607.3|25627.3|25607.3|25627.3|25607.3|4
1729161970000|2024-10-17 10:46:10|25628.2|25608.2|25628.2|25608.2|25628.2|25608.2|25628.2|25608.2|4
1729161990000|2024-10-17 10:46:30|25629.8|25609.8|25629.8|25609.8|25629.8|25609.8|25629.8|25609.8|0
1729162000000|2024-10-17 10:46:40|25630.7|25610.7|25627.3|25607.3|25632.3|25612.3|25627.3|25607.3|0
1729162010000|2024-10-17 10:46:50|25628.2|25608.2|25628.8|25608.8|25631.3|25611.3|25628.2|25608.2|0
1729162020000|2024-10-17 10:47:00|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|1
1729162030000|2024-10-17 10:47:10|25633.2|25613.2|25640.4|25620.4|25640.4|25620.4|25633.2|25613.2|0
1729162040000|2024-10-17 10:47:20|25642.9|25622.9|25640.4|25620.4|25642.9|25622.9|25640.4|25620.4|0
1729162050000|2024-10-17 10:47:30|25641.3|25621.3|25641.3|25621.3|25641.3|25621.3|25641.3|25621.3|1
1729162070000|2024-10-17 10:47:50|25636.6|25616.6|25634.8|25614.8|25636.6|25616.6|25634.8|25614.8|1
1729162080000|2024-10-17 10:48:00|25633.8|25613.8|25632.3|25612.3|25633.8|25613.8|25632.3|25612.3|0
1729162120000|2024-10-17 10:48:40|25629.8|25609.8|25629.8|25609.8|25629.8|25609.8|25629.8|25609.8|0
1729162140000|2024-10-17 10:49:00|25631.6|25611.6|25629.8|25609.8|25633.8|25613.8|25629.8|25609.8|0
1729162170000|2024-10-17 10:49:30|25632.3|25612.3|25631.3|25611.3|25632.3|25612.3|25631.3|25611.3|1
1729162180000|2024-10-17 10:49:40|25628.2|25608.2|25630.7|25610.7|25630.7|25610.7|25628.2|25608.2|0
1729162200000|2024-10-17 10:50:00|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|25628.2|25608.2|2
1729162210000|2024-10-17 10:50:10|25633.8|25613.8|25641.3|25621.3|25641.3|25621.3|25633.8|25613.8|1
1729162220000|2024-10-17 10:50:20|25642.3|25622.3|25650.4|25630.4|25650.4|25630.4|25642.3|25622.3|1
1729162230000|2024-10-17 10:50:30|25652.9|25632.9|25654.5|25634.5|25654.5|25634.5|25652.9|25632.9|0
1729162240000|2024-10-17 10:50:40|25655.4|25635.4|25657.9|25637.9|25657.9|25637.9|25655.4|25635.4|0
1729162250000|2024-10-17 10:50:50|25652.9|25632.9|25653.8|25633.8|25653.8|25633.8|25652.9|25632.9|0
1729162260000|2024-10-17 10:51:00|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|0
1729162270000|2024-10-17 10:51:10|25657.9|25637.9|25657.9|25637.9|25657.9|25637.9|25657.9|25637.9|0
1729162290000|2024-10-17 10:51:30|25668.8|25628.8|25662.9|25642.9|25673.8|25642.9|25661.3|25628.8|0
1729162320000|2024-10-17 10:52:00|25673.8|25633.8|25666.3|25646.3|25673.8|25646.3|25666.3|25633.8|0
1729162350000|2024-10-17 10:52:30|25669.7|25649.7|25682.9|25662.9|25683.8|25663.8|25669.7|25649.7|0
1729162360000|2024-10-17 10:52:40|25680.4|25660.4|25679.5|25659.5|25680.4|25660.4|25679.5|25659.5|1
1729162370000|2024-10-17 10:52:50|25677|25657|25672.9|25652.9|25683.8|25657.9|25672.9|25643.8|9
1729162380000|2024-10-17 10:53:00|25669.5|25649.5|25666.3|25646.3|25669.5|25649.5|25666.3|25646.3|5
1729162390000|2024-10-17 10:53:10|25666.1|25646.1|25662.9|25642.9|25666.1|25646.1|25662.9|25642.9|1
1729162420000|2024-10-17 10:53:40|25673.8|25633.8|25666.3|25646.3|25673.8|25646.3|25664.7|25633.8|1
1729162430000|2024-10-17 10:53:50|25664.7|25644.7|25664.7|25644.7|25664.7|25644.7|25664.7|25644.7|0
1729162440000|2024-10-17 10:54:00|25663.8|25643.8|25663.8|25643.8|25663.8|25643.8|25663.8|25643.8|0
1729162500000|2024-10-17 10:55:00|25662.2|25642.2|25662.2|25642.2|25662.2|25642.2|25662.2|25642.2|0
1729162510000|2024-10-17 10:55:10|25661.3|25641.3|25661.3|25641.3|25661.3|25641.3|25661.3|25641.3|2
1729162530000|2024-10-17 10:55:30|25651.3|25631.3|25651.3|25631.3|25651.3|25631.3|25651.3|25631.3|0
1729162540000|2024-10-17 10:55:40|25658.8|25618.8|25658.8|25618.8|25658.8|25618.8|25658.8|25618.8|0
1729162550000|2024-10-17 10:55:50|25657.2|25617.2|25644.7|25624.7|25657.2|25624.7|25644.7|25617.2|0
1729162570000|2024-10-17 10:56:10|25643.8|25623.8|25643.8|25623.8|25643.8|25623.8|25643.8|25623.8|0
1729162600000|2024-10-17 10:56:40|25642.2|25622.2|25642.2|25622.2|25642.2|25622.2|25642.2|25622.2|0
1729162610000|2024-10-17 10:56:50|25641.3|25621.3|25644.7|25624.7|25644.7|25624.7|25639.7|25619.7|1
1729162620000|2024-10-17 10:57:00|25642.9|25622.9|25639.7|25619.7|25647.2|25622.9|25639.7|25607.2|2
1729162630000|2024-10-17 10:57:10|||||||||1
1729162670000|2024-10-17 10:57:50|25644.7|25624.7|25644.7|25624.7|25644.7|25624.7|25644.7|25624.7|3
1729162680000|2024-10-17 10:58:00|25647.2|25627.2|25645.7|25625.7|25647.2|25627.2|25644.7|25624.7|0
1729162690000|2024-10-17 10:58:10|25644.7|25624.7|25644.7|25624.7|25647.2|25627.2|25644.7|25624.7|1
1729162700000|2024-10-17 10:58:20|25645.7|25625.7|25649.7|25629.7|25649.7|25629.7|25645.7|25625.7|0
1729162710000|2024-10-17 10:58:30|25662.2|25622.2|25662.2|25622.2|25662.2|25622.2|25662.2|25622.2|0
1729162720000|2024-10-17 10:58:40|25663.2|25623.2|25664.7|25624.7|25664.7|25624.7|25662.2|25622.2|0
1729162730000|2024-10-17 10:58:50|25662.2|25622.2|25654.7|25634.7|25662.2|25634.7|25654.7|25622.2|0
1729162740000|2024-10-17 10:59:00|25663.8|25623.8|25662.2|25622.2|25663.8|25623.8|25662.2|25622.2|0
1729162750000|2024-10-17 10:59:10|25651.3|25631.3|25659.7|25639.7|25659.7|25639.7|25651.3|25631.3|1
1729162760000|2024-10-17 10:59:20|25662.2|25642.2|25672.2|25652.2|25682.2|25652.2|25662.2|25642.2|0
1729162770000|2024-10-17 10:59:30|25669.7|25649.7|25669.7|25649.7|25682.2|25649.7|25669.7|25642.2|0
1729162790000|2024-10-17 10:59:50|25667.2|25647.2|25677.2|25617.2|25678.8|25647.2|25667.2|25614.7|2
1729162800000|2024-10-17 11:00:00|25663.6|25623.6|25629.7|25609.7|25663.6|25624.7|25629.7|25609.7|19
1729162810000|2024-10-17 11:00:10|25628.2|25608.2|25628.2|25608.2|25628.2|25608.2|25628.2|25608.2|4
1729162820000|2024-10-17 11:00:20|25631.3|25611.3|25639.7|25619.7|25639.7|25619.7|25631.3|25611.3|13
1729162830000|2024-10-17 11:00:30|25650.7|25610.7|25639.7|25619.7|25650.7|25619.7|25639.7|25610.7|0
1729162840000|2024-10-17 11:00:40|25650.7|25610.7|25653.8|25613.8|25653.8|25613.8|25650.7|25610.7|0
1729162900000|2024-10-17 11:01:40|25644.7|25624.7|25646.3|25626.3|25646.3|25626.3|25644.7|25624.7|0
1729162910000|2024-10-17 11:01:50|25657.2|25617.2|25657.2|25617.2|25657.2|25617.2|25657.2|25617.2|0
1729162920000|2024-10-17 11:02:00|25646.3|25626.3|25660.4|25620.4|25660.4|25626.3|25646.3|25620.4|0
1729162930000|2024-10-17 11:02:10|25657.2|25617.2|25646.3|25626.3|25657.2|25626.3|25646.3|25617.2|0
1729162940000|2024-10-17 11:02:20|25655.4|25615.4|25655.4|25615.4|25655.4|25615.4|25655.4|25615.4|6
1729162950000|2024-10-17 11:02:30|25653.8|25613.8|25653.8|25613.8|25653.8|25613.8|25653.8|25613.8|0
1729162980000|2024-10-17 11:03:00|25651.3|25611.3|25651.3|25611.3|25651.3|25611.3|25651.3|25611.3|2
1729162990000|2024-10-17 11:03:10|25643.2|25623.2|25657.2|25617.2|25657.2|25623.2|25643.2|25617.2|1
1729163070000|2024-10-17 11:04:30|25659.1|25619.1|25659.1|25619.1|25659.1|25619.1|25659.1|25619.1|0
1729163080000|2024-10-17 11:04:40|25662.2|25622.2|25662.2|25622.2|25662.2|25622.2|25662.2|25622.2|0
1729163110000|2024-10-17 11:05:10|25664.1|25624.1|25668.8|25628.8|25668.8|25628.8|25664.1|25624.1|0
1729163140000|2024-10-17 11:05:40|25671.3|25631.3|25671.3|25631.3|25671.3|25631.3|25671.3|25631.3|0
1729163150000|2024-10-17 11:05:50|25668.8|25628.8|25673.8|25633.8|25673.8|25633.8|25668.8|25628.8|0
1729163170000|2024-10-17 11:06:10|25661.3|25641.3|25664.7|25644.7|25664.7|25644.7|25661.3|25641.3|0
1729163190000|2024-10-17 11:06:30|25666.3|25646.3|25679.7|25639.7|25679.7|25646.3|25666.3|25639.7|1
1729163200000|2024-10-17 11:06:40|25677.2|25637.2|25677.2|25637.2|25677.2|25637.2|25677.2|25637.2|0
1729163210000|2024-10-17 11:06:50|25737.2|25677.2|25722.2|25702.2|25737.2|25704.7|25718.2|25677.2|3
1729163220000|2024-10-17 11:07:00|25723.2|25703.2|25732.2|25692.2|25732.2|25704.7|25723.2|25692.2|0
1729163230000|2024-10-17 11:07:10|25719.7|25699.7|25704.7|25684.7|25719.7|25699.7|25704.7|25684.7|1
1729163240000|2024-10-17 11:07:20|25703.8|25683.8|25701.3|25681.3|25703.8|25683.8|25701.3|25681.3|0
1729163250000|2024-10-17 11:07:30|25699.7|25679.7|25693.8|25673.8|25699.7|25679.7|25693.8|25673.8|1
1729163290000|2024-10-17 11:08:10|25689.7|25669.7|25682.9|25662.9|25689.7|25669.7|25682.9|25662.9|1
1729163300000|2024-10-17 11:08:20|25681|25661|25678.8|25638.8|25681|25661|25673.8|25638.8|0
1729163310000|2024-10-17 11:08:30|25666.3|25646.3|25675.4|25635.4|25675.4|25646.3|25666.3|25635.4|0
1729163320000|2024-10-17 11:08:40|25673.8|25633.8|25671.3|25631.3|25673.8|25633.8|25671.3|25631.3|7
1729163330000|2024-10-17 11:08:50|25667.2|25627.2|25687.2|25647.2|25687.2|25647.2|25654.7|25625.7|2
1729163340000|2024-10-17 11:09:00|25679.7|25659.7|25692.2|25652.2|25692.2|25659.7|25679.7|25652.2|2
1729163350000|2024-10-17 11:09:10|25684.7|25664.7|25703.8|25663.8|25703.8|25669.7|25684.7|25657.2|0
1729163360000|2024-10-17 11:09:20|25694.7|25674.7|25707.2|25687.2|25712.2|25687.2|25694.7|25667.2|0
1729163370000|2024-10-17 11:09:30|25708.2|25688.2|25712.2|25692.2|25712.2|25692.2|25708.2|25688.2|8
1729163380000|2024-10-17 11:09:40|25716.3|25696.3|25714.7|25694.7|25716.3|25696.3|25713.8|25693.8|0
1729163390000|2024-10-17 11:09:50|25715.4|25695.4|25713.8|25693.8|25715.4|25695.4|25713.8|25693.8|1
1729163400000|2024-10-17 11:10:00|||||||||2
1729163440000|2024-10-17 11:10:40|25712.2|25692.2|25712.2|25692.2|25712.2|25692.2|25712.2|25692.2|0
1729163450000|2024-10-17 11:10:50|25720.4|25680.4|25713.8|25673.8|25720.4|25680.4|25713.8|25673.8|1
1729163460000|2024-10-17 11:11:00|25706.3|25686.3|25691.3|25671.3|25706.3|25686.3|25691.3|25671.3|2
1729163470000|2024-10-17 11:11:10|25689.7|25669.7|25693.8|25673.8|25694.7|25674.7|25689.7|25669.7|3
1729163480000|2024-10-17 11:11:20|25695.4|25675.4|25697.2|25677.2|25697.2|25677.2|25695.4|25675.4|3
1729163490000|2024-10-17 11:11:30|25696.3|25676.3|25703.8|25663.8|25703.8|25676.3|25696.3|25663.8|1
1729163500000|2024-10-17 11:11:40|25702.2|25662.2|25680.4|25660.4|25702.2|25666.3|25680.4|25660.4|1
1729163510000|2024-10-17 11:11:50|25678.8|25658.8|25678.8|25658.8|25678.8|25658.8|25678.8|25658.8|1
1729163530000|2024-10-17 11:12:10|25681.3|25661.3|25678.8|25658.8|25681.3|25661.3|25678.8|25658.8|0
1729163540000|2024-10-17 11:12:20|25679.7|25659.7|25681.3|25661.3|25681.3|25661.3|25679.7|25659.7|0
1729163550000|2024-10-17 11:12:30|25680.4|25660.4|25678.8|25658.8|25680.4|25660.4|25678.8|25658.8|0
1729163570000|2024-10-17 11:12:50|25681.3|25661.3|25681.3|25661.3|25681.3|25661.3|25681.3|25661.3|0
1729163580000|2024-10-17 11:13:00|25680.4|25660.4|25681.3|25661.3|25681.3|25661.3|25679.7|25659.7|1
1729163590000|2024-10-17 11:13:10|25686.3|25666.3|25691.3|25671.3|25691.3|25671.3|25686.3|25666.3|2
1729163610000|2024-10-17 11:13:30|25698.8|25658.8|25698.8|25658.8|25698.8|25658.8|25698.8|25658.8|2
1729163620000|2024-10-17 11:13:40|25691.3|25671.3|25698.8|25658.8|25700.4|25671.3|25691.3|25658.8|0
1729163630000|2024-10-17 11:13:50|25697.2|25657.2|25677.9|25657.9|25697.2|25666.3|25677.9|25657.2|2
1729163640000|2024-10-17 11:14:00|25676.3|25656.3|25676.3|25656.3|25676.3|25656.3|25676.3|25656.3|0
1729163670000|2024-10-17 11:14:30|25675.4|25655.4|25670.4|25650.4|25675.4|25655.4|25670.4|25650.4|1
1729163690000|2024-10-17 11:14:50|25669.5|25649.5|25665.4|25645.4|25669.5|25649.5|25665.4|25645.4|0
1729163700000|2024-10-17 11:15:00|25666.3|25646.3|25665.4|25645.4|25667.9|25647.9|25665.4|25645.4|0
1729163710000|2024-10-17 11:15:10|25663.8|25643.8|25663.8|25643.8|25663.8|25643.8|25663.8|25643.8|0
1729163720000|2024-10-17 11:15:20|25664.7|25644.7|25664.7|25644.7|25664.7|25644.7|25664.7|25644.7|1
1729163730000|2024-10-17 11:15:30|25668.8|25648.8|25668.8|25648.8|25668.8|25648.8|25668.8|25648.8|0
1729163750000|2024-10-17 11:15:50|25669.7|25649.7|25671.3|25651.3|25671.3|25651.3|25669.7|25649.7|0
1729163800000|2024-10-17 11:16:40|25672.2|25652.2|25671.3|25651.3|25673.8|25653.8|25671.3|25651.3|0
1729163820000|2024-10-17 11:17:00|25676.3|25656.3|25675.4|25655.4|25676.3|25656.3|25675.4|25655.4|0
1729163830000|2024-10-17 11:17:10|25674.7|25654.7|25673.8|25653.8|25676.3|25656.3|25673.8|25653.8|1
1729163850000|2024-10-17 11:17:30|25678.8|25658.8|25681.3|25661.3|25681.3|25661.3|25678.8|25658.8|1
1729163860000|2024-10-17 11:17:40|25682.2|25662.2|25683.8|25663.8|25683.8|25663.8|25682.2|25662.2|0
1729163870000|2024-10-17 11:17:50|25693.8|25673.8|25696.3|25676.3|25696.3|25676.3|25693.8|25673.8|1
1729163880000|2024-10-17 11:18:00|25698.8|25678.8|25699.7|25679.7|25699.7|25679.7|25698.8|25678.8|0
1729163890000|2024-10-17 11:18:10|25698.8|25678.8|25698.8|25678.8|25698.8|25678.8|25698.8|25678.8|0
1729163910000|2024-10-17 11:18:30|25699.7|25679.7|25699.7|25679.7|25699.7|25679.7|25699.7|25679.7|0
1729163940000|2024-10-17 11:19:00|25698.8|25678.8|25698.8|25678.8|25699.7|25679.7|25698.8|25678.8|0
1729163960000|2024-10-17 11:19:20|25694.7|25674.7|25687.9|25667.9|25694.7|25674.7|25687.9|25667.9|3
1729163970000|2024-10-17 11:19:30|25686|25666|25678.8|25658.8|25686|25666|25678.8|25658.8|0
1729163980000|2024-10-17 11:19:40|25679.7|25659.7|25679.7|25659.7|25679.7|25659.7|25678.8|25658.8|0
1729163990000|2024-10-17 11:19:50|25678.8|25658.8|25681.3|25661.3|25681.3|25661.3|25678.8|25658.8|0
1729164000000|2024-10-17 11:20:00|25678.8|25658.8|25678.8|25658.8|25678.8|25658.8|25678.8|25658.8|0
1729164040000|2024-10-17 11:20:40|25679.7|25659.7|25679.7|25659.7|25679.7|25659.7|25679.7|25659.7|0
1729164050000|2024-10-17 11:20:50|25681.3|25661.3|25689.7|25669.7|25689.7|25669.7|25681.3|25661.3|0
1729164070000|2024-10-17 11:21:10|25691.6|25671.6|25702.2|25662.2|25705.6|25674.7|25691.6|25662.2|0
1729164080000|2024-10-17 11:21:20|25696.3|25676.3|25694.7|25674.7|25706.3|25676.3|25694.7|25665.4|0
1729164100000|2024-10-17 11:21:40|25702.2|25662.2|25702.2|25662.2|25702.2|25662.2|25702.2|25662.2|0
1729164110000|2024-10-17 11:21:50|25693.1|25673.1|25694.7|25674.7|25694.7|25674.7|25693.1|25673.1|0
1729164120000|2024-10-17 11:22:00|25696.3|25676.3|25707.2|25667.2|25707.2|25676.3|25696.3|25665.6|0
1729164130000|2024-10-17 11:22:10|25699.7|25679.7|25699.7|25679.7|25699.7|25679.7|25699.7|25679.7|1
1729164150000|2024-10-17 11:22:30|25696.3|25676.3|25696.3|25676.3|25696.3|25676.3|25696.3|25676.3|0
1729164180000|2024-10-17 11:23:00|25694.7|25674.7|25694.7|25674.7|25694.7|25674.7|25694.7|25674.7|0
1729164200000|2024-10-17 11:23:20|25689.7|25669.7|25687.9|25667.9|25689.7|25669.7|25687.9|25667.9|2
1729164210000|2024-10-17 11:23:30|25684.7|25664.7|25684.7|25664.7|25684.7|25664.7|25684.7|25664.7|0
1729164240000|2024-10-17 11:24:00|25681|25661|25674.6|25634.6|25690.1|25661|25674.6|25630.1|14
1729164250000|2024-10-17 11:24:10|25658.8|25618.8|25662.2|25622.2|25662.2|25631.3|25649.7|25613.8|12
1729164260000|2024-10-17 11:24:20|25663.1|25623.1|25677.2|25637.2|25677.2|25637.2|25663.1|25623.1|1
1729164270000|2024-10-17 11:24:30|25678.8|25638.8|25683.5|25643.5|25683.5|25643.5|25678.8|25638.8|0
1729164280000|2024-10-17 11:24:40|25687.2|25647.2|25687.2|25647.2|25687.2|25647.2|25687.2|25647.2|1
1729164290000|2024-10-17 11:24:50|25688.8|25648.8|25689.7|25649.7|25689.7|25649.7|25688.8|25648.8|0
1729164300000|2024-10-17 11:25:00|25691.3|25651.3|25691.3|25651.3|25691.3|25651.3|25691.3|25651.3|0
1729164320000|2024-10-17 11:25:20|25694.5|25654.5|25686.3|25666.3|25694.5|25666.3|25686.3|25654.5|1
1729164350000|2024-10-17 11:25:50|25684.7|25664.7|25684.7|25664.7|25684.7|25664.7|25684.7|25664.7|3
1729164360000|2024-10-17 11:26:00|||||||||3
1729164370000|2024-10-17 11:26:10|25685.6|25665.6|25685.6|25665.6|25685.6|25665.6|25685.6|25665.6|0
1729164390000|2024-10-17 11:26:30|25687.2|25667.2|25687.2|25667.2|25687.2|25667.2|25687.2|25667.2|0
1729164420000|2024-10-17 11:27:00|25693.1|25673.1|25699.7|25679.7|25699.7|25679.7|25693.1|25673.1|1
1729164430000|2024-10-17 11:27:10|25698.8|25678.8|25697.2|25677.2|25698.8|25678.8|25697.2|25677.2|1
1729164470000|2024-10-17 11:27:50|25696.3|25676.3|25696.3|25676.3|25696.3|25676.3|25696.3|25676.3|0
1729164480000|2024-10-17 11:28:00|25688.8|25668.8|25688.8|25668.8|25688.8|25668.8|25688.8|25668.8|1
1729164490000|2024-10-17 11:28:10|25689.7|25669.7|25689.7|25669.7|25689.7|25669.7|25689.7|25669.7|0
1729164500000|2024-10-17 11:28:20|25688.8|25668.8|25688.8|25668.8|25688.8|25668.8|25688.8|25668.8|1
1729164520000|2024-10-17 11:28:40|25687.2|25667.2|25684.7|25664.7|25687.2|25667.2|25684.7|25664.7|1
1729164530000|2024-10-17 11:28:50|25683.8|25663.8|25682.9|25662.9|25683.8|25663.8|25682.9|25662.9|0
1729164560000|2024-10-17 11:29:20|25683.8|25663.8|25683.8|25663.8|25683.8|25663.8|25683.8|25663.8|0
1729164570000|2024-10-17 11:29:30|25682.2|25662.2|25682.2|25662.2|25682.2|25662.2|25682.2|25662.2|0
1729164590000|2024-10-17 11:29:50|25683.8|25663.8|25683.8|25663.8|25683.8|25663.8|25683.8|25663.8|0
1729164600000|2024-10-17 11:30:00|25684.7|25664.7|25689.1|25669.1|25689.1|25669.1|25684.7|25664.7|52
1729164610000|2024-10-17 11:30:10|25690|25670|25691.6|25671.6|25691.6|25671.6|25690|25670|0
1729164620000|2024-10-17 11:30:20|25692.5|25672.5|25692.5|25672.5|25692.5|25672.5|25692.5|25672.5|0
1729164640000|2024-10-17 11:30:40|25694.3|25674.3|25694.3|25674.3|25694.3|25674.3|25694.3|25674.3|0
1729164650000|2024-10-17 11:30:50|25695.2|25675.2|25695.2|25675.2|25695.2|25675.2|25695.2|25675.2|0
1729164670000|2024-10-17 11:31:10|25701.6|25681.6|25713.1|25693.1|25714.1|25693.1|25701.6|25674.1|0
1729164690000|2024-10-17 11:31:30|25710.6|25690.6|25710.6|25690.6|25710.6|25690.6|25710.6|25690.6|0
1729164700000|2024-10-17 11:31:40|25709.1|25689.1|25704.7|25684.7|25709.1|25689.1|25704.7|25684.7|2
1729164710000|2024-10-17 11:31:50|25703.1|25683.1|25703.1|25683.1|25703.1|25683.1|25703.1|25683.1|1
1729164720000|2024-10-17 11:32:00|||||||||1
1729164750000|2024-10-17 11:32:30|25701.5|25681.5|25701.5|25681.5|25701.5|25681.5|25701.5|25681.5|2
1729164760000|2024-10-17 11:32:40|25699.7|25679.7|25698.1|25678.1|25699.7|25679.7|25698.1|25678.1|0
1729164770000|2024-10-17 11:32:50|25696.5|25676.5|25693.1|25673.1|25705.6|25676.5|25693.1|25665.6|0
1729164780000|2024-10-17 11:33:00|25691.5|25671.5|25691.3|25671.3|25693.1|25673.1|25691.3|25671.3|1
1729164790000|2024-10-17 11:33:10|25689.7|25669.7|25688.1|25668.1|25700.6|25670.6|25688.1|25660.6|21
1729164810000|2024-10-17 11:33:30|25689.7|25669.7|25708.1|25688.1|25708.1|25688.1|25689.7|25669.7|8
1729164830000|2024-10-17 11:33:50|25709|25689|25709|25689|25709|25689|25709|25689|1
1729164840000|2024-10-17 11:34:00|25712.2|25692.2|25712.2|25692.2|25712.2|25692.2|25712.2|25692.2|0
1729164850000|2024-10-17 11:34:10|25713.1|25693.1|25714.7|25694.7|25714.7|25694.7|25713.1|25693.1|0
1729164870000|2024-10-17 11:34:30|25715.6|25695.6|25717.2|25697.2|25717.2|25697.2|25715.6|25695.6|1
1729164880000|2024-10-17 11:34:40|25718.8|25698.8|25718.8|25698.8|25718.8|25698.8|25718.8|25698.8|0
1729164890000|2024-10-17 11:34:50|25727.2|25707.2|25727.2|25707.2|25727.2|25707.2|25727.2|25707.2|1
1729164900000|2024-10-17 11:35:00|25728.1|25708.1|25727.2|25707.2|25728.1|25708.1|25727.2|25707.2|0
1729164910000|2024-10-17 11:35:10|25725.6|25705.6|25725.6|25705.6|25725.6|25705.6|25725.6|25705.6|0
1729164920000|2024-10-17 11:35:20|25727.5|25707.5|25742.5|25702.5|25742.5|25711.5|25727.5|25702.5|1
1729164930000|2024-10-17 11:35:30|25744|25704|25744|25704|25744|25704|25744|25704|2
1729164950000|2024-10-17 11:35:50|25733.1|25713.1|25733.1|25713.1|25733.1|25713.1|25733.1|25713.1|1
1729164970000|2024-10-17 11:36:10|25729.7|25709.7|25729.7|25709.7|25729.7|25709.7|25729.7|25709.7|4
1729164990000|2024-10-17 11:36:30|25732.2|25712.2|25732.2|25712.2|25732.2|25712.2|25732.2|25712.2|1
1729165010000|2024-10-17 11:36:50|25734.7|25714.7|25745.6|25705.6|25745.6|25714.7|25734.7|25705.6|0
1729165020000|2024-10-17 11:37:00|25747.2|25707.2|25734.7|25714.7|25747.2|25716.3|25734.7|25707.2|1
1729165040000|2024-10-17 11:37:20|25731.5|25711.5|25729.7|25709.7|25731.5|25711.5|25729.7|25709.7|2
1729165070000|2024-10-17 11:37:50|||||||||3
1729165080000|2024-10-17 11:38:00|25730.6|25710.6|25730.6|25710.6|25730.6|25710.6|25730.6|25710.6|9
1729165090000|2024-10-17 11:38:10|25731.5|25711.5|25731.5|25711.5|25731.5|25711.5|25731.5|25711.5|0
1729165110000|2024-10-17 11:38:30|25733.1|25713.1|25734|25714|25734|25714|25733.1|25713.1|0
1729165120000|2024-10-17 11:38:40|25735.6|25715.6|25735.6|25715.6|25735.6|25715.6|25735.6|25715.6|2
1729165140000|2024-10-17 11:39:00|25737.2|25717.2|25737.2|25717.2|25737.2|25717.2|25737.2|25717.2|0
1729165160000|2024-10-17 11:39:20|25735.6|25715.6|25735.6|25715.6|25735.6|25715.6|25735.6|25715.6|0
1729165170000|2024-10-17 11:39:30|||||||||2
1729165180000|2024-10-17 11:39:40|25731.5|25711.5|25735.6|25715.6|25735.6|25715.6|25731.5|25711.5|3
1729165200000|2024-10-17 11:40:00|25729.7|25709.7|25733.1|25713.1|25733.1|25713.1|25729.7|25709.7|3
1729165210000|2024-10-17 11:40:10|25744|25704|25744|25704|25744|25713.1|25733.1|25704|0
1729165220000|2024-10-17 11:40:20|25733.1|25713.1|25740.6|25720.6|25740.6|25720.6|25733.1|25713.1|1
1729165230000|2024-10-17 11:40:30|25739|25719|25740|25720|25740|25720|25739|25719|2
1729165240000|2024-10-17 11:40:40|25744|25724|25745.6|25725.6|25748.1|25728.1|25744|25724|33
1729165250000|2024-10-17 11:40:50|25747.5|25727.5|25746.5|25726.5|25749|25729|25746.5|25726.5|0
1729165260000|2024-10-17 11:41:00|25745.6|25725.6|25745.6|25725.6|25745.6|25725.6|25745.6|25725.6|0
1729165280000|2024-10-17 11:41:20|25744.7|25724.7|25740.6|25720.6|25744.7|25724.7|25740.6|25720.6|8
1729165290000|2024-10-17 11:41:30|25741.5|25721.5|25743.1|25723.1|25743.1|25723.1|25741.5|25721.5|0
1729165300000|2024-10-17 11:41:40|25741.5|25721.5|25741.5|25721.5|25741.5|25721.5|25741.5|25721.5|1
1729165320000|2024-10-17 11:42:00|25743.1|25723.1|25743.1|25723.1|25743.1|25723.1|25743.1|25723.1|0
1729165330000|2024-10-17 11:42:10|25741.5|25721.5|25741.5|25721.5|25741.5|25721.5|25741.5|25721.5|0
1729165340000|2024-10-17 11:42:20|25737.9|25717.9|25731.3|25711.3|25737.9|25717.9|25731.3|25711.3|4
1729165350000|2024-10-17 11:42:30|25732.2|25712.2|25739|25719|25739|25719|25732.2|25712.2|2
1729165360000|2024-10-17 11:42:40|25738.1|25718.1|25738.1|25718.1|25738.1|25718.1|25738.1|25718.1|0
1729165370000|2024-10-17 11:42:50|25732.5|25712.5|25733.1|25713.1|25733.1|25713.1|25728.1|25708.1|1
1729165380000|2024-10-17 11:43:00|25730|25710|25730.9|25710.9|25730.9|25710.9|25730|25710|0
1729165390000|2024-10-17 11:43:10|25731.5|25711.5|25734|25714|25735.6|25715.6|25731.5|25711.5|0
1729165400000|2024-10-17 11:43:20|25736.5|25716.5|25736.5|25716.5|25736.5|25716.5|25736.5|25716.5|0
1729165480000|2024-10-17 11:44:40|25732.2|25712.2|25730.6|25710.6|25732.2|25712.2|25730.6|25710.6|1
1729165490000|2024-10-17 11:44:50|25731.5|25711.5|25740|25720|25740|25720|25731.5|25711.5|20
1729165500000|2024-10-17 11:45:00|25742.5|25722.5|25742.5|25722.5|25742.5|25722.5|25742.5|25722.5|0
1729165510000|2024-10-17 11:45:10|25745|25725|25745|25725|25747.5|25727.5|25745|25725|0
1729165520000|2024-10-17 11:45:20|25742.5|25722.5|25737.5|25717.5|25742.5|25722.5|25734|25714|8
1729165530000|2024-10-17 11:45:30|25736.5|25716.5|25736.5|25716.5|25736.5|25716.5|25736.5|25716.5|0
1729165540000|2024-10-17 11:45:40|25739|25719|25734|25714|25739|25719|25734|25714|0
1729165550000|2024-10-17 11:45:50|25739|25719|25737.5|25717.5|25739|25719|25734|25714|0
1729165560000|2024-10-17 11:46:00|25736.5|25716.5|25735|25715|25736.5|25716.5|25735|25715|0
1729165570000|2024-10-17 11:46:10|25733.4|25713.4|25729|25709|25733.4|25713.4|25726.5|25706.5|5
1729165580000|2024-10-17 11:46:20|25724|25704|25729|25709|25729|25709|25724|25704|0
1729165590000|2024-10-17 11:46:30|25727.5|25707.5|25731.5|25711.5|25731.5|25711.5|25727.5|25707.5|0
1729165600000|2024-10-17 11:46:40|25728.4|25708.4|25719|25699|25728.4|25708.4|25719|25699|3
1729165610000|2024-10-17 11:46:50|25720.9|25700.9|25724|25704|25724|25704|25720.9|25700.9|3
1729165620000|2024-10-17 11:47:00|25721.5|25701.5|25724|25704|25724|25704|25721.5|25701.5|1
1729165630000|2024-10-17 11:47:10|25719|25699|25724|25704|25724|25704|25719|25699|3
1729165650000|2024-10-17 11:47:30|25719|25699|25724|25704|25724|25704|25719|25699|2
1729165690000|2024-10-17 11:48:10|25726.5|25706.5|25726.5|25706.5|25726.5|25706.5|25726.5|25706.5|0
1729165700000|2024-10-17 11:48:20|25724|25704|25724|25704|25724|25704|25724|25704|0
1729165730000|2024-10-17 11:48:50|25721.5|25701.5|25721.5|25701.5|25721.5|25701.5|25721.5|25701.5|4
1729165740000|2024-10-17 11:49:00|25719|25699|25719|25699|25719|25699|25719|25699|0
1729165750000|2024-10-17 11:49:10|25721.5|25701.5|25721.5|25701.5|25721.5|25701.5|25716.5|25696.5|5
1729165770000|2024-10-17 11:49:30|25724|25704|25725.6|25705.6|25725.6|25705.6|25724|25704|0
1729165800000|2024-10-17 11:50:00|25724|25704|25724|25704|25724|25704|25724|25704|0
1729165810000|2024-10-17 11:50:10|25725.6|25705.6|25726.5|25706.5|25726.5|25706.5|25725.6|25705.6|4
1729165820000|2024-10-17 11:50:20|25729|25709|25729|25709|25729|25709|25729|25709|0
1729165830000|2024-10-17 11:50:30|25731.5|25711.5|25731.5|25711.5|25731.5|25711.5|25731.5|25711.5|0
1729165850000|2024-10-17 11:50:50|25734|25714|25741.5|25721.5|25741.5|25721.5|25734|25714|3
1729165860000|2024-10-17 11:51:00|25752.4|25712.4|25741.5|25721.5|25752.4|25721.5|25741.5|25712.4|0
1729165870000|2024-10-17 11:51:10|25743.4|25723.4|25746.5|25726.5|25746.5|25726.5|25743.4|25723.4|0
1729165880000|2024-10-17 11:51:20|25747.4|25727.4|25749|25729|25749|25729|25747.4|25727.4|0
1729165890000|2024-10-17 11:51:30|25751.5|25731.5|25751.5|25731.5|25751.5|25731.5|25749|25729|0
1729165900000|2024-10-17 11:51:40|25749.9|25729.9|25749|25729|25749.9|25729.9|25749|25729|1
1729165910000|2024-10-17 11:51:50|25745.6|25725.6|25739.9|25719.9|25745.6|25725.6|25739.9|25719.9|6
1729165920000|2024-10-17 11:52:00|25738.1|25718.1|25738.1|25718.1|25738.1|25718.1|25738.1|25718.1|0
1729166020000|2024-10-17 11:53:40|||||||||1
1729166040000|2024-10-17 11:54:00|||||||||1
1729166100000|2024-10-17 11:55:00|25735.6|25715.6|25749.9|25729.9|25749.9|25729.9|25734.7|25714.7|7
1729166110000|2024-10-17 11:55:10|||||||||4
1729166120000|2024-10-17 11:55:20|25754|25734|25754|25734|25754|25734|25754|25734|0
1729166150000|2024-10-17 11:55:50|25784.5|25724.5|25789|25769|25789|25769|25778.6|25724.5|47
1729166160000|2024-10-17 11:56:00|25792.7|25772.7|25807.4|25787.4|25807.4|25787.4|25792.7|25772.7|16
1729166170000|2024-10-17 11:56:10|25806.5|25786.5|25809|25789|25809|25789|25806.5|25786.5|0
1729166180000|2024-10-17 11:56:20|||||||||1
1729166190000|2024-10-17 11:56:30|||||||||1
1729166210000|2024-10-17 11:56:50|25817.4|25797.4|25822.4|25802.4|25822.4|25802.4|25817.4|25797.4|20
1729166220000|2024-10-17 11:57:00|25823.4|25803.4|25826.5|25806.5|25827.4|25807.4|25823.4|25803.4|4
1729166230000|2024-10-17 11:57:10|25827.4|25807.4|25829|25809|25829|25809|25827.4|25807.4|1
1729166270000|2024-10-17 11:57:50|||||||||2
1729166280000|2024-10-17 11:58:00|25831.5|25811.5|25837.4|25817.4|25837.4|25817.4|25831.5|25811.5|2
1729166290000|2024-10-17 11:58:10|25838.4|25818.4|25845.9|25825.9|25848.4|25828.4|25838.4|25818.4|14
1729166300000|2024-10-17 11:58:20|25845.6|25825.6|25845.6|25825.6|25845.6|25825.6|25843.1|25823.1|6
1729166320000|2024-10-17 11:58:40|25841.5|25821.5|25844|25824|25844|25824|25841.5|25821.5|3
1729166330000|2024-10-17 11:58:50|25842.2|25822.2|25839|25819|25843.1|25823.1|25839|25819|1
1729166340000|2024-10-17 11:59:00|25840.6|25820.6|25840.6|25820.6|25840.6|25820.6|25838.1|25818.1|1
1729166350000|2024-10-17 11:59:10|25838.1|25818.1|25834|25814|25838.1|25818.1|25834|25814|9
1729166360000|2024-10-17 11:59:20|25833.1|25813.1|25831.5|25811.5|25833.1|25813.1|25831.5|25811.5|0
1729166370000|2024-10-17 11:59:30|25829.9|25809.9|25824|25804|25829.9|25809.9|25824|25804|7
1729166390000|2024-10-17 11:59:50|25823.1|25803.1|25823.1|25803.1|25824|25804|25823.1|25803.1|1
1729166400000|2024-10-17 12:00:00|25824|25804|25829|25809|25829|25809|25824|25804|9
1729166410000|2024-10-17 12:00:10|25829.9|25809.9|25831.5|25811.5|25831.5|25811.5|25829.9|25809.9|1
1729166420000|2024-10-17 12:00:20|25837.4|25817.4|25844|25824|25844|25824|25837.4|25817.4|13
1729166430000|2024-10-17 12:00:30|25846.5|25826.5|25844|25824|25846.5|25826.5|25844|25824|2
1729166440000|2024-10-17 12:00:40|||||||||1
1729166450000|2024-10-17 12:00:50|25840.9|25820.9|25838.1|25818.1|25840.9|25820.9|25838.1|25818.1|3
1729166460000|2024-10-17 12:01:00|25836.5|25816.5|25850.9|25830.9|25850.9|25830.9|25835.6|25815.6|62
1729166470000|2024-10-17 12:01:10|25851.5|25831.5|25855.6|25835.6|25855.6|25835.6|25851.5|25831.5|2
1729166480000|2024-10-17 12:01:20|25854|25834|25854|25834|25854|25834|25854|25834|1
1729166490000|2024-10-17 12:01:30|25855.6|25835.6|25855.6|25835.6|25855.6|25835.6|25855.6|25835.6|1
1729166500000|2024-10-17 12:01:40|25856.5|25836.5|25856.5|25836.5|25856.5|25836.5|25856.5|25836.5|2
1729166510000|2024-10-17 12:01:50|||||||||3
1729166520000|2024-10-17 12:02:00|||||||||1
1729166530000|2024-10-17 12:02:10|25854|25834|25854|25834|25854|25834|25854|25834|3
1729166540000|2024-10-17 12:02:20|25856.5|25836.5|25856.5|25836.5|25856.5|25836.5|25856.5|25836.5|6
1729166550000|2024-10-17 12:02:30|25853.1|25833.1|25849.7|25829.7|25858.8|25833.1|25849.7|25818.8|2
1729166560000|2024-10-17 12:02:40|25847.2|25827.2|25850.6|25830.6|25850.6|25830.6|25847.2|25827.2|3
1729166570000|2024-10-17 12:02:50|25848.1|25828.1|25845.6|25825.6|25848.1|25828.1|25845.6|25825.6|1
1729166580000|2024-10-17 12:03:00|25846.5|25826.5|25850.6|25830.6|25850.6|25830.6|25846.5|25826.5|1
1729166590000|2024-10-17 12:03:10|25848.1|25828.1|25850.6|25830.6|25850.6|25830.6|25848.1|25828.1|0
1729166600000|2024-10-17 12:03:20|25851.5|25831.5|25856.5|25836.5|25856.5|25836.5|25851.5|25831.5|12
1729166610000|2024-10-17 12:03:30|25858.1|25838.1|25858.1|25838.1|25858.1|25838.1|25858.1|25838.1|0
1729166620000|2024-10-17 12:03:40|25859.7|25839.7|25859|25839|25859.7|25839.7|25858.1|25838.1|1
1729166630000|2024-10-17 12:03:50|25856.5|25836.5|25850.6|25830.6|25856.5|25836.5|25850.6|25830.6|15
1729166640000|2024-10-17 12:04:00|25842.2|25822.2|25835.6|25815.6|25842.2|25822.2|25835.6|25815.6|0
1729166660000|2024-10-17 12:04:20|25838.1|25818.1|25844.9|25824.9|25844.9|25824.9|25838.1|25818.1|4
1729166670000|2024-10-17 12:04:30|25845.9|25825.9|25845.9|25825.9|25845.9|25825.9|25845.9|25825.9|2
1729166680000|2024-10-17 12:04:40|25844.9|25824.9|25845.9|25825.9|25845.9|25825.9|25844.9|25824.9|0
1729166690000|2024-10-17 12:04:50|25844.9|25824.9|25844.9|25824.9|25844.9|25824.9|25844.9|25824.9|0
1729166700000|2024-10-17 12:05:00|25846.5|25826.5|25849|25829|25849|25829|25846.5|25826.5|6
1729166710000|2024-10-17 12:05:10|25854.9|25834.9|25858.1|25838.1|25858.1|25838.1|25854.9|25834.9|63
1729166720000|2024-10-17 12:05:20|25859.7|25839.7|25861.5|25841.5|25861.5|25841.5|25859.7|25839.7|1
1729166730000|2024-10-17 12:05:30|25859.7|25839.7|25859.7|25839.7|25859.7|25839.7|25859.7|25839.7|1
1729166750000|2024-10-17 12:05:50|25858.1|25838.1|25859.7|25839.7|25859.7|25839.7|25858.1|25838.1|5
1729166760000|2024-10-17 12:06:00|25858.8|25838.8|25858.8|25838.8|25858.8|25838.8|25858.8|25838.8|6
1729166770000|2024-10-17 12:06:10|25857.8|25837.8|25856.3|25836.3|25857.8|25837.8|25856.3|25836.3|1
1729166790000|2024-10-17 12:06:30|25854.7|25834.7|25854.7|25834.7|25854.7|25834.7|25854.7|25834.7|5
1729166800000|2024-10-17 12:06:40|||||||||12
1729166810000|2024-10-17 12:06:50|25851.3|25831.3|25851.3|25831.3|25851.3|25831.3|25851.3|25831.3|11
1729166820000|2024-10-17 12:07:00|||||||||1
1729166830000|2024-10-17 12:07:10|25849.7|25829.7|25849.7|25829.7|25849.7|25829.7|25849.7|25829.7|0
1729166860000|2024-10-17 12:07:40|25846.5|25826.5|25845.6|25825.6|25846.5|25826.5|25845.6|25825.6|2
1729166870000|2024-10-17 12:07:50|25844.7|25824.7|25842.2|25822.2|25844.7|25824.7|25842.2|25822.2|0
1729166880000|2024-10-17 12:08:00|25839.7|25819.7|25838.1|25818.1|25842.2|25822.2|25838.1|25818.1|6
1729166910000|2024-10-17 12:08:30|25839|25819|25838.1|25818.1|25840.6|25820.6|25838.1|25818.1|0
1729166920000|2024-10-17 12:08:40|25839|25819|25840.6|25820.6|25840.6|25820.6|25839|25819|0
1729166930000|2024-10-17 12:08:50|25842.2|25822.2|25855.6|25815.6|25855.6|25824.7|25842.2|25815.6|0
1729166940000|2024-10-17 12:09:00|25857.2|25817.2|25850.6|25830.6|25857.2|25831.5|25850.6|25817.2|0
1729166950000|2024-10-17 12:09:10|25851.5|25831.5|25852.4|25832.4|25852.4|25832.4|25851.5|25831.5|0
1729166960000|2024-10-17 12:09:20|25854|25834|25854|25834|25854|25834|25854|25834|2
1729166970000|2024-10-17 12:09:30|25854.9|25834.9|25857.4|25837.4|25857.4|25837.4|25854.9|25834.9|1
1729167020000|2024-10-17 12:10:20|25858.3|25838.3|25869.3|25849.3|25869.3|25849.3|25858.3|25838.3|15
1729167030000|2024-10-17 12:10:30|25871.5|25851.5|25881.5|25861.5|25881.5|25861.5|25871.5|25851.5|9
1729167040000|2024-10-17 12:10:40|25879|25859|25868.1|25848.1|25879|25859|25868.1|25848.1|5
1729167050000|2024-10-17 12:10:50|25866.5|25846.5|25869|25849|25869|25849|25866.5|25846.5|0
1729167060000|2024-10-17 12:11:00|25869.9|25849.9|25871.5|25851.5|25871.5|25851.5|25869.9|25849.9|0
1729167070000|2024-10-17 12:11:10|25873.1|25853.1|25873.1|25853.1|25873.1|25853.1|25873.1|25853.1|0
1729167080000|2024-10-17 12:11:20|25874|25854|25881.5|25861.5|25881.5|25861.5|25874|25854|1
1729167090000|2024-10-17 12:11:30|25882.4|25862.4|25886.5|25866.5|25886.5|25866.5|25882.4|25862.4|8
1729167100000|2024-10-17 12:11:40|25889|25869|25906.5|25886.5|25906.5|25886.5|25889|25869|48
1729167110000|2024-10-17 12:11:50|25908.1|25888.1|25901.5|25881.5|25908.1|25888.1|25900.6|25880.6|7
1729167120000|2024-10-17 12:12:00|25906.5|25886.5|25908.1|25888.1|25915.8|25895.8|25905.6|25885.6|13
1729167130000|2024-10-17 12:12:10|25907.2|25887.2|25908.1|25888.1|25908.1|25888.1|25906.5|25886.5|0
1729167150000|2024-10-17 12:12:30|25907.2|25887.2|25905.6|25885.6|25907.2|25887.2|25905.6|25885.6|2
1729167160000|2024-10-17 12:12:40|25903.1|25883.1|25903.1|25883.1|25905.6|25885.6|25903.1|25883.1|1
1729167170000|2024-10-17 12:12:50|25902.2|25882.2|25898.1|25878.1|25902.2|25882.2|25898.1|25878.1|3
1729167180000|2024-10-17 12:13:00|25899|25879|25900.6|25880.6|25900.6|25880.6|25898.1|25878.1|2
1729167190000|2024-10-17 12:13:10|25898.1|25878.1|25895.6|25875.6|25898.1|25878.1|25895.6|25875.6|5
1729167200000|2024-10-17 12:13:20|25897.2|25877.2|25898.1|25878.1|25898.1|25878.1|25897.2|25877.2|1
1729167210000|2024-10-17 12:13:30|25895.6|25875.6|25894.7|25874.7|25898.1|25878.1|25894.7|25874.7|1
1729167220000|2024-10-17 12:13:40|25895.6|25875.6|25893.1|25873.1|25895.6|25875.6|25893.1|25873.1|1
1729167230000|2024-10-17 12:13:50|25892.2|25872.2|25890.6|25870.6|25892.2|25872.2|25890.6|25870.6|3
1729167250000|2024-10-17 12:14:10|||||||||1
1729167260000|2024-10-17 12:14:20|25888.1|25868.1|25888.1|25868.1|25888.1|25868.1|25888.1|25868.1|6
1729167270000|2024-10-17 12:14:30|25883.1|25863.1|25888.1|25868.1|25888.1|25868.1|25883.1|25863.1|3
1729167280000|2024-10-17 12:14:40|25889|25869|25889|25869|25889|25869|25889|25869|0
1729167300000|2024-10-17 12:15:00|25890.6|25870.6|25895.6|25875.6|25895.6|25875.6|25890.6|25870.6|1
1729167310000|2024-10-17 12:15:10|25896.5|25876.5|25895.6|25875.6|25896.5|25876.5|25895.6|25875.6|0
1729167320000|2024-10-17 12:15:20|25896.5|25876.5|25908.1|25888.1|25908.1|25888.1|25895.6|25875.6|5
1729167330000|2024-10-17 12:15:30|25906.2|25886.2|25888.1|25868.1|25906.2|25886.2|25888.1|25868.1|9
1729167340000|2024-10-17 12:15:40|25887.2|25867.2|25883.1|25863.1|25894|25867.2|25881.2|25854|1
1729167350000|2024-10-17 12:15:50|25881.5|25861.5|25881.5|25861.5|25881.5|25861.5|25881.5|25861.5|0
1729167370000|2024-10-17 12:16:10|25880.6|25860.6|25885.6|25865.6|25885.6|25865.6|25880.6|25860.6|1
1729167380000|2024-10-17 12:16:20|25886.5|25866.5|25886.5|25866.5|25886.5|25866.5|25886.5|25866.5|1
1729167390000|2024-10-17 12:16:30|25888.1|25868.1|25878.1|25858.1|25888.1|25868.1|25878.1|25858.1|3
1729167400000|2024-10-17 12:16:40|25874|25854|25871.5|25851.5|25874|25854|25871.5|25851.5|8
1729167410000|2024-10-17 12:16:50|25869|25849|25876.5|25856.5|25876.5|25856.5|25869|25849|3
1729167420000|2024-10-17 12:17:00|25879|25859|25876.5|25856.5|25879|25859|25876.5|25856.5|0
1729167430000|2024-10-17 12:17:10|25871.5|25851.5|25874|25854|25874|25854|25871.5|25851.5|8
1729167440000|2024-10-17 12:17:20|25871.5|25851.5|25873.1|25853.1|25874|25854|25871.5|25851.5|1
1729167450000|2024-10-17 12:17:30|||||||||1
1729167460000|2024-10-17 12:17:40|25874|25854|25877.2|25857.2|25877.2|25857.2|25874|25854|0
1729167470000|2024-10-17 12:17:50|25874|25854|25874|25854|25874|25854|25873.1|25853.1|6
1729167480000|2024-10-17 12:18:00|25873.1|25853.1|25873.1|25853.1|25873.1|25853.1|25873.1|25853.1|6
1729167490000|2024-10-17 12:18:10|25872.2|25852.2|25863.1|25843.1|25872.2|25852.2|25863.1|25843.1|13
1729167500000|2024-10-17 12:18:20|||||||||1
1729167510000|2024-10-17 12:18:30|25864|25844|25864|25844|25864|25844|25864|25844|1
1729167520000|2024-10-17 12:18:40|25865.6|25845.6|25865.6|25845.6|25865.6|25845.6|25865.6|25845.6|0
1729167540000|2024-10-17 12:19:00|25868.1|25848.1|25873.1|25853.1|25873.1|25853.1|25868.1|25848.1|6
1729167580000|2024-10-17 12:19:40|25871.5|25851.5|25870.6|25850.6|25871.5|25851.5|25868.1|25848.1|1
1729167590000|2024-10-17 12:19:50|25873.1|25853.1|25873.1|25853.1|25874.9|25854.9|25873.1|25853.1|3
1729167600000|2024-10-17 12:20:00|25876.2|25856.2|25878.1|25858.1|25879|25859|25876.2|25856.2|2
1729167610000|2024-10-17 12:20:10|25879|25859|25879|25859|25879|25859|25879|25859|0
1729167620000|2024-10-17 12:20:20|25879.9|25859.9|25879|25859|25879.9|25859.9|25879|25859|1
1729167630000|2024-10-17 12:20:30|25878.1|25858.1|25871.5|25851.5|25878.1|25858.1|25871.5|25851.5|9
1729167640000|2024-10-17 12:20:40|25869|25849|25868.1|25848.1|25869|25849|25868.1|25848.1|2
1729167650000|2024-10-17 12:20:50|25867.2|25847.2|25879|25859|25879|25859|25867.2|25847.2|6
1729167660000|2024-10-17 12:21:00|25878.1|25858.1|25878.1|25858.1|25878.1|25858.1|25874|25854|4
1729167670000|2024-10-17 12:21:10|25879|25859|25891.5|25871.5|25891.5|25871.5|25879|25859|2
1729167680000|2024-10-17 12:21:20|25896.5|25876.5|25909.9|25889.9|25909.9|25889.9|25896.5|25876.5|6
1729167690000|2024-10-17 12:21:30|25912.4|25892.4|25919.9|25899.9|25922.4|25902.4|25912.4|25892.4|9
1729167710000|2024-10-17 12:21:50|25918.3|25898.3|25905.6|25885.6|25919.9|25899.9|25905.6|25885.6|21
1729167720000|2024-10-17 12:22:00|25904|25884|25904|25884|25904|25884|25904|25884|4
1729167730000|2024-10-17 12:22:10|25904.9|25884.9|25912.4|25892.4|25912.4|25892.4|25904.9|25884.9|2
1729167740000|2024-10-17 12:22:20|25919.9|25899.9|25919.9|25899.9|25919.9|25899.9|25919.9|25899.9|3
1729167750000|2024-10-17 12:22:30|25921.5|25901.5|25923.3|25903.3|25923.3|25903.3|25921.5|25901.5|3
1729167760000|2024-10-17 12:22:40|25924.9|25904.9|25929|25909|25929.9|25909.9|25924.9|25904.9|0
1729167770000|2024-10-17 12:22:50|25925.8|25905.8|25928.3|25908.3|25928.3|25908.3|25924.9|25904.9|1
1729167780000|2024-10-17 12:23:00|25929.3|25909.3|25938.3|25918.3|25938.3|25918.3|25929.3|25909.3|7
1729167790000|2024-10-17 12:23:10|25939.3|25919.3|25935.8|25915.8|25939.3|25919.3|25935.8|25915.8|7
1729167810000|2024-10-17 12:23:30|25934.9|25914.9|25931.5|25911.5|25935.8|25915.8|25931.5|25911.5|16
1729167820000|2024-10-17 12:23:40|25942.4|25902.4|25939|25919|25942.4|25919|25933.3|25902.4|3
1729167830000|2024-10-17 12:23:50|25942.4|25922.4|25941.5|25921.5|25942.4|25922.4|25941.5|25921.5|2
1729167840000|2024-10-17 12:24:00|25942.4|25922.4|25941.5|25921.5|25942.4|25922.4|25941.5|25921.5|0
1729167850000|2024-10-17 12:24:10|||||||||1
1729167860000|2024-10-17 12:24:20|25944|25924|25943.3|25923.3|25944|25924|25941.5|25921.5|0
1729167870000|2024-10-17 12:24:30|25946.5|25926.5|25944|25924|25946.5|25926.5|25943.1|25923.1|1
1729167880000|2024-10-17 12:24:40|25941.5|25921.5|25941.5|25921.5|25941.5|25921.5|25941.5|25921.5|6
1729167890000|2024-10-17 12:24:50|25940.6|25920.6|25940.6|25920.6|25940.6|25920.6|25940.6|25920.6|0
1729167900000|2024-10-17 12:25:00|25939.7|25919.7|25943.1|25923.1|25943.1|25923.1|25939.7|25919.7|6
1729167910000|2024-10-17 12:25:10|25941.5|25921.5|25941.5|25921.5|25941.5|25921.5|25941.5|25921.5|2
1729167920000|2024-10-17 12:25:20|25936.5|25916.5|25919|25899|25936.5|25916.5|25919|25899|6
1729167940000|2024-10-17 12:25:40|25918.1|25898.1|25918.1|25898.1|25918.1|25898.1|25918.1|25898.1|0
1729167950000|2024-10-17 12:25:50|25919|25899|25919|25899|25919|25899|25918.1|25898.1|1
1729167960000|2024-10-17 12:26:00|25924|25904|25931.5|25911.5|25931.5|25911.5|25924|25904|3
1729167970000|2024-10-17 12:26:10|25932.4|25912.4|25932.4|25912.4|25932.4|25912.4|25932.4|25912.4|2
1729167990000|2024-10-17 12:26:30|25931.5|25911.5|25931.5|25911.5|25931.5|25911.5|25931.5|25911.5|0
1729168000000|2024-10-17 12:26:40|||||||||1
1729168010000|2024-10-17 12:26:50|25933.1|25913.1|25933.1|25913.1|25933.1|25913.1|25933.1|25913.1|2
1729168020000|2024-10-17 12:27:00|25934.7|25914.7|25936.5|25916.5|25936.5|25916.5|25934.7|25914.7|3
1729168030000|2024-10-17 12:27:10|25935.6|25915.6|25934|25914|25935.6|25915.6|25934|25914|7
1729168040000|2024-10-17 12:27:20|25933.1|25913.1|25926.5|25906.5|25933.1|25913.1|25926.5|25906.5|3
1729168050000|2024-10-17 12:27:30|25925.6|25905.6|25924|25904|25925.6|25905.6|25924|25904|1
1729168060000|2024-10-17 12:27:40|25910.6|25890.6|25910.6|25890.6|25910.6|25890.6|25910.6|25890.6|17
1729168070000|2024-10-17 12:27:50|25908.1|25888.1|25905.8|25885.8|25908.1|25888.1|25889|25869|25
1729168080000|2024-10-17 12:28:00|25907.4|25887.4|25909.9|25889.9|25910.8|25890.8|25907.4|25887.4|1
1729168090000|2024-10-17 12:28:10|25909|25889|25925.8|25885.8|25925.8|25893.3|25909|25884.2|4
1729168100000|2024-10-17 12:28:20|25920.8|25900.8|25920.8|25900.8|25920.8|25900.8|25920.8|25900.8|1
1729168110000|2024-10-17 12:28:30|||||||||1
1729168120000|2024-10-17 12:28:40|||||||||2
1729168130000|2024-10-17 12:28:50|25924|25904|25919|25899|25925.8|25905.8|25919|25899|21
1729168140000|2024-10-17 12:29:00|25918.1|25898.1|25915.8|25895.8|25918.1|25898.1|25914.9|25894.9|3
1729168150000|2024-10-17 12:29:10|25916.5|25896.5|25916.5|25896.5|25916.5|25896.5|25916.5|25896.5|0
1729168160000|2024-10-17 12:29:20|||||||||1
1729168170000|2024-10-17 12:29:30|25914.9|25894.9|25914.9|25894.9|25916.5|25896.5|25914|25894|13
1729168180000|2024-10-17 12:29:40|25914|25894|25914.9|25894.9|25914.9|25894.9|25912.4|25892.4|1
1729168190000|2024-10-17 12:29:50|25917.4|25897.4|25917.4|25897.4|25917.4|25897.4|25917.4|25897.4|9
1729168200000|2024-10-17 12:30:00|25919|25899|25950.8|25930.8|25950.8|25930.8|25919|25892.4|39
1729168210000|2024-10-17 12:30:10|||||||||1
1729168220000|2024-10-17 12:30:20|25953.3|25933.3|25968.3|25948.3|25968.3|25948.3|25953.3|25933.3|67
1729168230000|2024-10-17 12:30:30|25969.2|25949.2|25984.9|25964.9|25984.9|25964.9|25969.2|25949.2|54
1729168240000|2024-10-17 12:30:40|25982.4|25962.4|25979.9|25959.9|25982.4|25962.4|25979.9|25959.9|16
1729168250000|2024-10-17 12:30:50|||||||||2
1729168260000|2024-10-17 12:31:00|25982.4|25962.4|26000.8|25980.8|26000.8|25980.8|25982.4|25962.4|15
1729168270000|2024-10-17 12:31:10|26001.7|25981.7|26004.9|25984.9|26004.9|25984.9|26001.7|25981.7|10
1729168280000|2024-10-17 12:31:20|26007.4|25987.4|26004.9|25984.9|26012.4|25992.4|26004|25984|7
1729168290000|2024-10-17 12:31:30|26005.8|25985.8|26007.4|25987.4|26007.4|25987.4|26005.8|25985.8|3
1729168300000|2024-10-17 12:31:40|26006.5|25986.5|25995.6|25975.6|26006.5|25986.5|25995.6|25975.6|10
1729168310000|2024-10-17 12:31:50|25995.8|25975.8|26004.9|25984.9|26005.8|25985.8|25995.8|25975.8|14
1729168320000|2024-10-17 12:32:00|26004|25984|26002.4|25982.4|26004|25984|26002.4|25982.4|2
1729168340000|2024-10-17 12:32:20|||||||||3
1729168350000|2024-10-17 12:32:30|||||||||1
1729168360000|2024-10-17 12:32:40|25999.9|25979.9|25984|25964|25999.9|25979.9|25984|25964|6
1729168370000|2024-10-17 12:32:50|25984.9|25964.9|25984.9|25964.9|25984.9|25964.9|25984.9|25964.9|1
1729168380000|2024-10-17 12:33:00|25983.1|25963.1|25979|25959|25989|25963.1|25978.3|25949|5
1729168390000|2024-10-17 12:33:10|25979.9|25959.9|25975.8|25955.8|25979.9|25959.9|25974|25954|2
1729168400000|2024-10-17 12:33:20|25975.6|25955.6|25969.9|25949.9|25975.6|25955.6|25969.9|25949.9|6
1729168410000|2024-10-17 12:33:30|25964.9|25944.9|25951.5|25931.5|25964.9|25944.9|25951.5|25931.5|4
1729168420000|2024-10-17 12:33:40|25944.9|25924.9|25931.5|25911.5|25944.9|25924.9|25931.5|25911.5|7
1729168430000|2024-10-17 12:33:50|25928.3|25908.3|25930.8|25910.8|25930.8|25910.8|25928.3|25908.3|9
1729168440000|2024-10-17 12:34:00|25929|25909|25929|25909|25929|25909|25929|25909|7
1729168450000|2024-10-17 12:34:10|||||||||1
1729168460000|2024-10-17 12:34:20|25922.4|25902.4|25905.3|25885.3|25922.4|25902.4|25905.3|25885.3|12
1729168470000|2024-10-17 12:34:30|25902.8|25882.8|25888.1|25868.1|25905.3|25885.3|25888.1|25868.1|3
1729168480000|2024-10-17 12:34:40|25883.1|25863.1|25873.1|25853.1|25883.1|25863.1|25873.1|25853.1|4
1729168490000|2024-10-17 12:34:50|25868.1|25848.1|25868.1|25848.1|25868.1|25848.1|25864.6|25844.6|5
1729168500000|2024-10-17 12:35:00|25866.5|25846.5|25849|25829|25866.5|25846.5|25849|25829|11
1729168510000|2024-10-17 12:35:10|25846.5|25826.5|25844.6|25824.6|25846.5|25826.5|25844.6|25824.6|1
1729168520000|2024-10-17 12:35:20|25843.1|25823.1|25827.1|25807.1|25845.6|25825.6|25827.1|25807.1|16
1729168530000|2024-10-17 12:35:30|25826.2|25806.2|25822.1|25802.1|25826.2|25806.2|25822.1|25802.1|1
1729168540000|2024-10-17 12:35:40|25818.7|25798.7|25816.2|25796.2|25818.7|25798.7|25816.2|25796.2|4
1729168550000|2024-10-17 12:35:50|25813.1|25793.1|25798.1|25778.1|25813.1|25793.1|25798.1|25778.1|9
1729168560000|2024-10-17 12:36:00|25797.1|25777.1|25798.1|25778.1|25798.1|25778.1|25795.6|25775.6|4
1729168570000|2024-10-17 12:36:10|||||||||1
1729168580000|2024-10-17 12:36:20|25800.6|25780.6|25804|25784|25808.1|25788.1|25800.6|25780.6|8
1729168590000|2024-10-17 12:36:30|25803.1|25783.1|25805.6|25785.6|25805.6|25785.6|25803.1|25783.1|2
1729168600000|2024-10-17 12:36:40|25806.5|25786.5|25811.5|25791.5|25811.5|25791.5|25806.5|25786.5|3
1729168610000|2024-10-17 12:36:50|25815.6|25795.6|25815.6|25795.6|25815.6|25795.6|25815.6|25795.6|2
1729168620000|2024-10-17 12:37:00|25816.5|25796.5|25824|25804|25824|25804|25816.5|25796.5|2
1729168630000|2024-10-17 12:37:10|25824.9|25804.9|25824|25804|25824.9|25804.9|25824|25804|0
1729168640000|2024-10-17 12:37:20|25820.6|25800.6|25811.5|25791.5|25820.6|25800.6|25811.5|25791.5|2
1729168650000|2024-10-17 12:37:30|||||||||1
1729168660000|2024-10-17 12:37:40|25809.6|25789.6|25795.6|25775.6|25809.6|25789.6|25795.6|25775.6|5
1729168670000|2024-10-17 12:37:50|25794.6|25774.6|25793.1|25773.1|25794.6|25774.6|25793.1|25773.1|3
1729168680000|2024-10-17 12:38:00|||||||||3
1729168690000|2024-10-17 12:38:10|||||||||1
1729168720000|2024-10-17 12:38:40|25794.6|25774.6|25803.1|25783.1|25803.1|25783.1|25794.6|25774.6|27
1729168730000|2024-10-17 12:38:50|25804.9|25784.9|25811.5|25791.5|25811.5|25791.5|25804.9|25784.9|1
1729168740000|2024-10-17 12:39:00|25813.1|25793.1|25819.6|25799.6|25819.6|25799.6|25813.1|25793.1|2
1729168750000|2024-10-17 12:39:10|25820.6|25800.6|25822.1|25802.1|25822.1|25802.1|25820.6|25800.6|1
1729168760000|2024-10-17 12:39:20|25823.1|25803.1|25823.1|25803.1|25823.1|25803.1|25823.1|25803.1|0
1729168770000|2024-10-17 12:39:30|25824.6|25804.6|25829.6|25809.6|25829.6|25809.6|25824.6|25804.6|1
1729168780000|2024-10-17 12:39:40|25830.6|25810.6|25838.1|25818.1|25845.6|25818.1|25830.6|25805.6|1
1729168790000|2024-10-17 12:39:50|25839.6|25819.6|25844|25824|25844|25824|25839.6|25819.6|2
1729168800000|2024-10-17 12:40:00|25845.6|25825.6|25843.1|25823.1|25845.6|25825.6|25843.1|25823.1|4
1729168810000|2024-10-17 12:40:10|||||||||4
1729168820000|2024-10-17 12:40:20|25844|25824|25832.1|25812.1|25849|25829|25832.1|25812.1|8
1729168830000|2024-10-17 12:40:30|25830.6|25810.6|25829|25809|25833.1|25813.1|25829|25809|1
1729168840000|2024-10-17 12:40:40|25828.1|25808.1|25820.6|25800.6|25828.1|25808.1|25820.6|25800.6|0
1729168850000|2024-10-17 12:40:50|25816.5|25796.5|25814.6|25794.6|25816.5|25796.5|25813.1|25793.1|4
1729168860000|2024-10-17 12:41:00|25813.1|25793.1|25803.1|25783.1|25813.1|25793.1|25803.1|25783.1|6
1729168870000|2024-10-17 12:41:10|25800.6|25780.6|25800.6|25780.6|25800.6|25780.6|25800.6|25780.6|1
1729168880000|2024-10-17 12:41:20|25798.1|25778.1|25780.6|25760.6|25798.1|25778.1|25780.6|25760.6|7
1729168890000|2024-10-17 12:41:30|25778.1|25758.1|25778.1|25758.1|25778.1|25758.1|25778.1|25758.1|4
1729168900000|2024-10-17 12:41:40|||||||||1
1729168910000|2024-10-17 12:41:50|25779|25759|25781.5|25761.5|25781.5|25761.5|25779|25759|0
1729168920000|2024-10-17 12:42:00|25782.4|25762.4|25789.2|25769.2|25789.2|25769.2|25782.4|25762.4|3
1729168930000|2024-10-17 12:42:10|25790.8|25770.8|25790.8|25770.8|25790.8|25770.8|25790.8|25770.8|0
1729168960000|2024-10-17 12:42:40|25789.9|25769.9|25789.9|25769.9|25789.9|25769.9|25789.9|25769.9|0
1729168970000|2024-10-17 12:42:50|25789|25769|25789|25769|25789|25769|25789|25769|5
1729168980000|2024-10-17 12:43:00|25790.6|25770.6|25796.5|25776.5|25796.5|25776.5|25790.6|25770.6|5
1729168990000|2024-10-17 12:43:10|25795.6|25775.6|25794|25774|25795.6|25775.6|25794|25774|0
1729169000000|2024-10-17 12:43:20|25790.8|25770.8|25788.1|25768.1|25790.8|25770.8|25787.1|25767.1|2
1729169010000|2024-10-17 12:43:30|25789.9|25769.9|25789.9|25769.9|25789.9|25769.9|25789.9|25769.9|4
1729169020000|2024-10-17 12:43:40|25793.1|25773.1|25779|25759|25793.1|25773.1|25779|25759|2
1729169030000|2024-10-17 12:43:50|25776.5|25756.5|25768.1|25748.1|25776.5|25756.5|25766.2|25746.2|4
1729169040000|2024-10-17 12:44:00|25767.1|25747.1|25750.6|25730.6|25767.1|25747.1|25750.6|25730.6|4
1729169050000|2024-10-17 12:44:10|25758.1|25738.1|25758.1|25738.1|25758.1|25738.1|25758.1|25738.1|6
1729169060000|2024-10-17 12:44:20|25763.1|25743.1|25759.6|25739.6|25763.1|25743.1|25759.6|25739.6|1
1729169080000|2024-10-17 12:44:40|25760.6|25740.6|25755.6|25735.6|25760.6|25740.6|25755.6|25735.6|0
1729169090000|2024-10-17 12:44:50|25756.5|25736.5|25760.6|25740.6|25760.6|25740.6|25756.5|25736.5|1
1729169100000|2024-10-17 12:45:00|25758.1|25738.1|25762.1|25742.1|25762.1|25742.1|25758.1|25738.1|1
1729169130000|2024-10-17 12:45:30|25763.1|25743.1|25763.1|25743.1|25763.1|25743.1|25763.1|25743.1|2
1729169150000|2024-10-17 12:45:50|25765.6|25745.6|25768.3|25748.3|25768.3|25748.3|25765.6|25745.6|6
1729169160000|2024-10-17 12:46:00|25773.1|25753.1|25778.1|25758.1|25784|25760.6|25773.1|25744|4
1729169170000|2024-10-17 12:46:10|25777.1|25757.1|25772.1|25752.1|25777.1|25757.1|25772.1|25752.1|4
1729169180000|2024-10-17 12:46:20|25767.4|25747.4|25763.1|25743.1|25767.4|25747.4|25763.1|25743.1|2
1729169190000|2024-10-17 12:46:30|25761.2|25741.2|25757.8|25737.8|25761.2|25741.2|25757.8|25737.8|3
1729169200000|2024-10-17 12:46:40|25755.6|25735.6|25755.6|25735.6|25755.6|25735.6|25755.6|25735.6|0
1729169210000|2024-10-17 12:46:50|25750.6|25730.6|25743.7|25723.7|25750.6|25730.6|25743.7|25723.7|7
1729169220000|2024-10-17 12:47:00|25744.6|25724.6|25744.6|25724.6|25744.6|25724.6|25743.7|25723.7|2
1729169230000|2024-10-17 12:47:10|25743.7|25723.7|25743.1|25723.1|25743.7|25723.7|25742.1|25722.1|2
1729169240000|2024-10-17 12:47:20|25744.6|25724.6|25743.1|25723.1|25744.6|25724.6|25743.1|25723.1|0
1729169250000|2024-10-17 12:47:30|25746.5|25726.5|25749.6|25729.6|25750.6|25730.6|25746.5|25726.5|5
1729169260000|2024-10-17 12:47:40|25749|25729|25750.5|25730.5|25750.5|25730.5|25749|25729|0
1729169270000|2024-10-17 12:47:50|25754|25734|25758|25738|25758|25738|25754|25734|0
1729169280000|2024-10-17 12:48:00|25759.9|25739.9|25759.9|25739.9|25759.9|25739.9|25759.9|25739.9|0
1729169290000|2024-10-17 12:48:10|25759|25739|25762.4|25742.4|25762.4|25742.4|25759|25739|0
1729169300000|2024-10-17 12:48:20|25766.5|25746.5|25769|25749|25769|25749|25766.5|25746.5|2
1729169310000|2024-10-17 12:48:30|25771.5|25751.5|25771.5|25751.5|25771.5|25751.5|25771.5|25751.5|5
1729169320000|2024-10-17 12:48:40|25774|25754|25774|25754|25774|25754|25774|25754|1
1729169330000|2024-10-17 12:48:50|25776.5|25756.5|25783|25763|25789|25763|25776.5|25747.4|9
1729169340000|2024-10-17 12:49:00|25781.5|25761.5|25766.5|25726.5|25781.5|25761.5|25759.2|25726.5|36
1729169350000|2024-10-17 12:49:10|25755.5|25735.5|25755.5|25735.5|25755.5|25735.5|25755.5|25735.5|4
1729169370000|2024-10-17 12:49:30|25756.5|25736.5|25760.5|25740.5|25760.5|25740.5|25756.5|25736.5|0
1729169380000|2024-10-17 12:49:40|25763|25743|25763|25743|25763|25743|25763|25743|0
1729169390000|2024-10-17 12:49:50|25764|25744|25766.5|25746.5|25766.5|25746.5|25764|25744|0
1729169400000|2024-10-17 12:50:00|25769.2|25749.2|25769.2|25749.2|25770.1|25750.1|25769.2|25749.2|1
1729169410000|2024-10-17 12:50:10|25774|25754|25774|25754|25774|25754|25774|25754|0
1729169420000|2024-10-17 12:50:20|25774.9|25754.9|25779|25759|25779|25759|25774.9|25754.9|2
1729169440000|2024-10-17 12:50:40|25780.5|25760.5|25780.5|25760.5|25780.5|25760.5|25780.5|25760.5|0
1729169450000|2024-10-17 12:50:50|25784|25764|25784.9|25764.9|25784.9|25764.9|25784|25764|0
1729169460000|2024-10-17 12:51:00|25784|25764|25784|25764|25784|25764|25784|25764|4
1729169470000|2024-10-17 12:51:10|25784.9|25764.9|25785.5|25765.5|25789|25769|25784.9|25764.9|1
1729169480000|2024-10-17 12:51:20|25787.4|25767.4|25796.5|25776.5|25796.5|25776.5|25787.4|25767.4|3
1729169490000|2024-10-17 12:51:30|25795.5|25775.5|25795.5|25775.5|25795.5|25775.5|25794|25774|2
1729169510000|2024-10-17 12:51:50|||||||||1
1729169520000|2024-10-17 12:52:00|25793|25773|25793|25773|25793|25773|25793|25773|0
1729169530000|2024-10-17 12:52:10|25798.7|25758.7|25785.5|25765.5|25798.7|25768.7|25783|25758.7|1
1729169550000|2024-10-17 12:52:30|||||||||1
1729169560000|2024-10-17 12:52:40|25782.4|25762.4|25779|25759|25782.4|25762.4|25779|25759|3
1729169570000|2024-10-17 12:52:50|25778|25758|25776.5|25756.5|25778|25758|25776.5|25756.5|0
1729169580000|2024-10-17 12:53:00|25775.5|25755.5|25775.5|25755.5|25775.5|25755.5|25775.5|25755.5|0
1729169600000|2024-10-17 12:53:20|25776.5|25756.5|25776.5|25756.5|25776.5|25756.5|25776.5|25756.5|0
1729169620000|2024-10-17 12:53:40|25782.4|25762.4|25804.9|25784.9|25804.9|25784.9|25782.4|25762.4|2
1729169630000|2024-10-17 12:53:50|25806.7|25786.7|25806.7|25786.7|25806.7|25786.7|25805.8|25785.8|0
1729169640000|2024-10-17 12:54:00|25805.8|25785.8|25804.9|25784.9|25805.8|25785.8|25804.9|25784.9|4
1729169650000|2024-10-17 12:54:10|25803.3|25783.3|25801.5|25781.5|25803.3|25783.3|25801.5|25781.5|2
1729169660000|2024-10-17 12:54:20|25800.5|25780.5|25796.5|25776.5|25800.5|25780.5|25794.6|25774.6|3
1729169670000|2024-10-17 12:54:30|25798|25778|25799|25779|25799|25779|25798|25778|1
1729169690000|2024-10-17 12:54:50|25796.5|25776.5|25800.5|25780.5|25800.5|25780.5|25796.5|25776.5|0
1729169700000|2024-10-17 12:55:00|25801.5|25781.5|25801.5|25781.5|25801.5|25781.5|25801.5|25781.5|0
1729169710000|2024-10-17 12:55:10|25796.5|25776.5|25796.5|25776.5|25796.5|25776.5|25796.5|25776.5|1
1729169720000|2024-10-17 12:55:20|25792.8|25772.8|25785.5|25765.5|25792.8|25772.8|25785.5|25765.5|0
1729169730000|2024-10-17 12:55:30|||||||||1
1729169740000|2024-10-17 12:55:40|25786.5|25766.5|25786.5|25766.5|25786.5|25766.5|25786.5|25766.5|0
1729169760000|2024-10-17 12:56:00|25785.5|25765.5|25785.5|25765.5|25785.5|25765.5|25785.5|25765.5|0
1729169780000|2024-10-17 12:56:20|25782.4|25762.4|25781.5|25761.5|25782.4|25762.4|25781.5|25761.5|1
1729169800000|2024-10-17 12:56:40|25784|25764|25784|25764|25784|25764|25784|25764|1
1729169820000|2024-10-17 12:57:00|25780.8|25760.8|25779.9|25759.9|25780.8|25760.8|25779.9|25759.9|1
1729169840000|2024-10-17 12:57:20|25783|25763|25783|25763|25783|25763|25783|25763|2
1729169850000|2024-10-17 12:57:30|25781.5|25761.5|25781.5|25761.5|25781.5|25761.5|25781.5|25761.5|1
1729169860000|2024-10-17 12:57:40|25785.5|25765.5|25785.5|25765.5|25785.5|25765.5|25785.5|25765.5|0
1729169870000|2024-10-17 12:57:50|25786.5|25766.5|25789.9|25769.9|25789.9|25769.9|25786.5|25766.5|1
1729169880000|2024-10-17 12:58:00|25789|25769|25789|25769|25789|25769|25789|25769|0
1729169890000|2024-10-17 12:58:10|||||||||1
1729169900000|2024-10-17 12:58:20|25790.8|25770.8|25797.1|25777.1|25799|25779|25790.8|25770.8|3
1729169910000|2024-10-17 12:58:30|25798|25778|25796.5|25776.5|25798|25778|25796.5|25776.5|0
1729169920000|2024-10-17 12:58:40|25792.4|25772.4|25792.4|25772.4|25792.4|25772.4|25792.4|25772.4|0
1729169930000|2024-10-17 12:58:50|25796.5|25776.5|25792.4|25772.4|25796.5|25776.5|25792.4|25772.4|1
1729169950000|2024-10-17 12:59:10|25793.3|25773.3|25797.4|25777.4|25797.4|25777.4|25793.3|25773.3|2
1729169970000|2024-10-17 12:59:30|25799.2|25779.2|25799.2|25779.2|25799.2|25779.2|25799.2|25779.2|0
1729169980000|2024-10-17 12:59:40|25797.4|25777.4|25795.8|25775.8|25797.4|25777.4|25795.8|25775.8|2
1729169990000|2024-10-17 12:59:50|25794|25774|25789|25769|25794|25774|25789|25769|1
1729170000000|2024-10-17 13:00:00|25789.9|25769.9|25794.9|25774.9|25794.9|25774.9|25789|25769|3
1729170010000|2024-10-17 13:00:10|25802.4|25782.4|25802.4|25782.4|25802.4|25782.4|25802.4|25782.4|0
1729170020000|2024-10-17 13:00:20|25803.3|25783.3|25804.9|25784.9|25804.9|25784.9|25803.3|25783.3|0
1729170030000|2024-10-17 13:00:30|25802.4|25782.4|25802.4|25782.4|25802.4|25782.4|25802.4|25782.4|2
1729170040000|2024-10-17 13:00:40|25792.3|25772.3|25752.4|25732.4|25792.3|25772.3|25752.4|25732.4|17
1729170060000|2024-10-17 13:01:00|25754.9|25734.9|25760.8|25740.8|25762.4|25742.4|25754.9|25734.9|7
1729170070000|2024-10-17 13:01:10|25762.4|25742.4|25762.4|25742.4|25762.4|25742.4|25762.4|25742.4|1
1729170090000|2024-10-17 13:01:30|25760.8|25740.8|25760.8|25740.8|25760.8|25740.8|25760.8|25740.8|2
1729170100000|2024-10-17 13:01:40|25758.3|25738.3|25758.3|25738.3|25758.3|25738.3|25758.3|25738.3|2
1729170110000|2024-10-17 13:01:50|||||||||1
1729170120000|2024-10-17 13:02:00|25757.4|25737.4|25757.4|25737.4|25757.4|25737.4|25757.4|25737.4|1
1729170130000|2024-10-17 13:02:10|25756.5|25736.5|25752.4|25732.4|25756.5|25736.5|25752.4|25732.4|2
1729170140000|2024-10-17 13:02:20|25749.9|25729.9|25741.5|25721.5|25749.9|25729.9|25739.9|25719.9|14
1729170150000|2024-10-17 13:02:30|25739.9|25719.9|25737.4|25717.4|25739.9|25719.9|25737.4|25717.4|2
1729170160000|2024-10-17 13:02:40|25735.8|25715.8|25734.9|25714.9|25735.8|25715.8|25734.9|25714.9|6
1729170170000|2024-10-17 13:02:50|25733.3|25713.3|25745.8|25725.8|25745.8|25725.8|25733.3|25713.3|6
1729170180000|2024-10-17 13:03:00|25744.2|25724.2|25744.2|25724.2|25744.2|25724.2|25743.3|25723.3|3
1729170190000|2024-10-17 13:03:10|25747.6|25727.6|25758.3|25738.3|25758.3|25738.3|25747.6|25727.6|1
1729170200000|2024-10-17 13:03:20|25763.3|25743.3|25769|25749|25769.9|25749.9|25763.3|25743.3|2
1729170220000|2024-10-17 13:03:40|25769.9|25749.9|25764.9|25744.9|25769.9|25749.9|25764.9|25744.9|3
1729170230000|2024-10-17 13:03:50|25764|25744|25764.9|25744.9|25764.9|25744.9|25764|25744|0
1729170240000|2024-10-17 13:04:00|25766.5|25746.5|25767.4|25747.4|25769|25749|25766.5|25746.5|3
1729170250000|2024-10-17 13:04:10|25765.8|25745.8|25765.8|25745.8|25765.8|25745.8|25765.8|25745.8|0
1729170260000|2024-10-17 13:04:20|25764.9|25744.9|25764|25744|25764.9|25744.9|25764|25744|3
1729170270000|2024-10-17 13:04:30|25762.4|25742.4|25762.4|25742.4|25762.4|25742.4|25762.4|25742.4|1
1729170290000|2024-10-17 13:04:50|25763.3|25743.3|25763.3|25743.3|25763.3|25743.3|25763.3|25743.3|0
1729170300000|2024-10-17 13:05:00|25762.4|25742.4|25763.3|25743.3|25763.3|25743.3|25762.4|25742.4|4
1729170310000|2024-10-17 13:05:10|25766.5|25746.5|25769|25749|25769|25749|25766.5|25746.5|1
1729170320000|2024-10-17 13:05:20|25772.4|25752.4|25772.4|25752.4|25772.4|25752.4|25772.4|25752.4|1
1729170330000|2024-10-17 13:05:30|25773.9|25753.9|25773.9|25753.9|25773.9|25753.9|25773.9|25753.9|0
1729170340000|2024-10-17 13:05:40|25777.4|25757.4|25776.4|25756.4|25777.4|25757.4|25776.4|25756.4|1
1729170350000|2024-10-17 13:05:50|||||||||1
1729170360000|2024-10-17 13:06:00|25774.9|25754.9|25745.5|25725.5|25774.9|25754.9|25745.5|25725.5|10
1729170370000|2024-10-17 13:06:10|25739.9|25719.9|25735.8|25715.8|25739.9|25719.9|25735.8|25715.8|5
1729170380000|2024-10-17 13:06:20|25734.9|25714.9|25734.9|25714.9|25734.9|25714.9|25734.9|25714.9|0
1729170390000|2024-10-17 13:06:30|25735.8|25715.8|25737.4|25717.4|25737.4|25717.4|25735.8|25715.8|2
1729170400000|2024-10-17 13:06:40|||||||||2
1729170410000|2024-10-17 13:06:50|25735.8|25715.8|25734.9|25714.9|25735.8|25715.8|25734.9|25714.9|2
1729170420000|2024-10-17 13:07:00|25736.4|25716.4|25737.4|25717.4|25737.4|25717.4|25736.4|25716.4|7
1729170430000|2024-10-17 13:07:10|25743.3|25723.3|25743.9|25723.9|25744.9|25724.9|25743.3|25723.3|4
1729170440000|2024-10-17 13:07:20|25743|25723|25741.4|25721.4|25743|25723|25741.4|25721.4|0
1729170450000|2024-10-17 13:07:30|25737.4|25717.4|25734.9|25714.9|25737.4|25717.4|25734.9|25714.9|1
1729170460000|2024-10-17 13:07:40|25738|25718|25740.8|25720.8|25744.9|25724.9|25738|25718|13
1729170470000|2024-10-17 13:07:50|25738.9|25718.9|25736.4|25716.4|25738.9|25718.9|25736.4|25716.4|1
1729170480000|2024-10-17 13:08:00|25733.3|25713.3|25732.4|25712.4|25733.3|25713.3|25732.4|25712.4|0
1729170490000|2024-10-17 13:08:10|25733.3|25713.3|25738.3|25718.3|25739.9|25719.9|25733.3|25713.3|4
1729170500000|2024-10-17 13:08:20|25736.4|25716.4|25718.5|25658.5|25736.4|25716.4|25718.5|25658.5|29
1729170510000|2024-10-17 13:08:30|25717|25657|25688.9|25668.9|25717|25668.9|25688.9|25654.5|0
1729170520000|2024-10-17 13:08:40|25688|25668|25688|25668|25688|25668|25688|25668|0
1729170530000|2024-10-17 13:08:50|25687.1|25667.1|25683|25663|25687.1|25667.1|25683|25663|3
1729170540000|2024-10-17 13:09:00|25683.9|25663.9|25683.9|25663.9|25683.9|25663.9|25683.9|25663.9|0
1729170550000|2024-10-17 13:09:10|25687.4|25667.4|25688.9|25668.9|25688.9|25668.9|25687.4|25667.4|2
1729170560000|2024-10-17 13:09:20|25693|25673|25693|25673|25693|25673|25693|25673|0
1729170580000|2024-10-17 13:09:40|25691.4|25671.4|25693|25673|25693.9|25673.9|25691.4|25671.4|10
1729170590000|2024-10-17 13:09:50|25693.9|25673.9|25691.4|25671.4|25693.9|25673.9|25691.4|25671.4|2
1729170600000|2024-10-17 13:10:00|25688.7|25668.7|25688|25668|25688.7|25668.7|25685.5|25665.5|5
1729170610000|2024-10-17 13:10:10|25689.6|25669.6|25693.9|25673.9|25693.9|25673.9|25689.6|25669.6|3
1729170620000|2024-10-17 13:10:20|25697.1|25677.1|25699.9|25679.9|25699.9|25679.9|25697.1|25677.1|1
1729170630000|2024-10-17 13:10:30|25703.9|25683.9|25719.9|25699.9|25719.9|25699.9|25703.9|25683.9|9
1729170640000|2024-10-17 13:10:40|25720.8|25700.8|25732.4|25712.4|25732.4|25712.4|25720.8|25700.8|8
1729170650000|2024-10-17 13:10:50|25731.4|25711.4|25729.9|25709.9|25732.4|25712.4|25729.9|25709.9|3
1729170660000|2024-10-17 13:11:00|||||||||2
1729170670000|2024-10-17 13:11:10|25725.1|25705.1|25717.1|25697.1|25725.1|25705.1|25717.1|25697.1|1
1729170680000|2024-10-17 13:11:20|25712.1|25692.1|25713|25693|25713|25693|25712.1|25692.1|4
1729170690000|2024-10-17 13:11:30|25713.9|25693.9|25712.4|25692.4|25713.9|25693.9|25712.4|25692.4|8
1729170700000|2024-10-17 13:11:40|||||||||1
1729170720000|2024-10-17 13:12:00|||||||||1
1729170740000|2024-10-17 13:12:20|||||||||1
1729170760000|2024-10-17 13:12:40|25714.9|25694.9|25717.1|25697.1|25718|25698|25714.9|25694.9|9
1729170780000|2024-10-17 13:13:00|25713.9|25693.9|25712.1|25692.1|25713.9|25693.9|25712.1|25692.1|20
1729170790000|2024-10-17 13:13:10|25713.9|25693.9|25713|25693|25715.5|25695.5|25712.1|25692.1|2
1729170800000|2024-10-17 13:13:20|25712.1|25692.1|25710.5|25690.5|25712.1|25692.1|25710.5|25690.5|0
1729170820000|2024-10-17 13:13:40|25709.6|25689.6|25710.5|25690.5|25710.5|25690.5|25709.6|25689.6|1
1729170830000|2024-10-17 13:13:50|25712.1|25692.1|25707.1|25687.1|25712.1|25692.1|25707.1|25687.1|9
1729170840000|2024-10-17 13:14:00|25698.9|25678.9|25695.5|25675.5|25698.9|25678.9|25695.5|25675.5|0
1729170850000|2024-10-17 13:14:10|25693.9|25673.9|25689.9|25669.9|25693.9|25673.9|25689.9|25669.9|1
1729170860000|2024-10-17 13:14:20|25694.2|25654.2|25682.4|25662.4|25694.2|25662.4|25682.4|25654.2|2
1729170870000|2024-10-17 13:14:30|||||||||5
1729170880000|2024-10-17 13:14:40|25684.2|25664.2|25694.9|25674.9|25694.9|25674.9|25684.2|25664.2|7
1729170890000|2024-10-17 13:14:50|25695.8|25675.8|25699.9|25679.9|25699.9|25679.9|25695.8|25675.8|0
1729170900000|2024-10-17 13:15:00|25698.9|25678.9|25696.4|25676.4|25698.9|25678.9|25696.4|25676.4|27
1729170910000|2024-10-17 13:15:10|25694.9|25674.9|25694.9|25674.9|25695.8|25675.8|25694.9|25674.9|2
1729170920000|2024-10-17 13:15:20|25693.3|25673.3|25692.4|25672.4|25693.3|25673.3|25692.4|25672.4|1
1729170930000|2024-10-17 13:15:30|25694.9|25674.9|25691.4|25671.4|25694.9|25674.9|25691.4|25671.4|2
1729170940000|2024-10-17 13:15:40|25693.3|25673.3|25694.9|25674.9|25694.9|25674.9|25693.3|25673.3|4
1729170950000|2024-10-17 13:15:50|25696.4|25676.4|25699.2|25679.2|25699.2|25679.2|25696.4|25676.4|3
1729170960000|2024-10-17 13:16:00|25702.4|25682.4|25699.9|25679.9|25702.4|25682.4|25699.9|25679.9|2
1729170970000|2024-10-17 13:16:10|||||||||1
1729170990000|2024-10-17 13:16:30|||||||||1
1729171000000|2024-10-17 13:16:40|25698.3|25678.3|25697.4|25677.4|25698.3|25678.3|25697.4|25677.4|4
1729171020000|2024-10-17 13:17:00|25695.8|25675.8|25694.9|25674.9|25695.8|25675.8|25694.9|25674.9|5
1729171030000|2024-10-17 13:17:10|25695.8|25675.8|25697.4|25677.4|25698.3|25678.3|25695.8|25675.8|0
1729171050000|2024-10-17 13:17:30|25696.4|25676.4|25705.5|25665.5|25705.5|25676.4|25696.4|25665.5|1
1729171060000|2024-10-17 13:17:40|25702.4|25662.4|25682.4|25662.4|25702.4|25667.1|25682.4|25659.9|11
1729171070000|2024-10-17 13:17:50|25686.7|25666.7|25686.7|25666.7|25686.7|25666.7|25686.7|25666.7|6
1729171080000|2024-10-17 13:18:00|25688.3|25668.3|25697.4|25657.4|25697.4|25668.3|25688.3|25657.4|0
1729171090000|2024-10-17 13:18:10|25682.4|25662.4|25680.5|25660.5|25682.4|25662.4|25680.5|25660.5|3
1729171110000|2024-10-17 13:18:30|25677.4|25657.4|25676.4|25656.4|25677.4|25657.4|25676.4|25656.4|1
1729171120000|2024-10-17 13:18:40|25677.4|25657.4|25677.4|25657.4|25677.4|25657.4|25677.4|25657.4|0
1729171130000|2024-10-17 13:18:50|25676.4|25656.4|25677.4|25657.4|25677.4|25657.4|25676.4|25656.4|0
1729171140000|2024-10-17 13:19:00|25676.4|25656.4|25672.4|25652.4|25676.4|25656.4|25672.4|25652.4|3
1729171150000|2024-10-17 13:19:10|25669.2|25649.2|25669.2|25649.2|25669.2|25649.2|25669.2|25649.2|0
1729171180000|2024-10-17 13:19:40|25668.9|25648.9|25673.9|25653.9|25673.9|25653.9|25668.9|25648.9|5
1729171190000|2024-10-17 13:19:50|25682.1|25662.1|25682.1|25662.1|25682.1|25662.1|25682.1|25662.1|1
1729171200000|2024-10-17 13:20:00|25683|25663|25676.4|25656.4|25683|25663|25676.4|25656.4|2
1729171210000|2024-10-17 13:20:10|25685.5|25645.5|25685.5|25645.5|25685.5|25645.5|25685.5|25645.5|0
1729171250000|2024-10-17 13:20:50|25676.4|25656.4|25676.4|25656.4|25685.5|25656.4|25676.4|25645.5|1
1729171260000|2024-10-17 13:21:00|25674.6|25654.6|25674.6|25654.6|25674.6|25654.6|25674.6|25654.6|0
1729171270000|2024-10-17 13:21:10|25675.5|25655.5|25672.1|25652.1|25675.5|25655.5|25672.1|25652.1|1
1729171310000|2024-10-17 13:21:50|25673|25653|25673|25653|25673|25653|25673|25653|1
1729171320000|2024-10-17 13:22:00|25683|25663|25695.8|25675.8|25695.8|25675.8|25683|25663|6
1729171330000|2024-10-17 13:22:10|25700.5|25680.5|25701.4|25681.4|25701.4|25681.4|25700.5|25680.5|3
1729171350000|2024-10-17 13:22:30|25703.9|25683.9|25703.9|25683.9|25703.9|25683.9|25703.9|25683.9|0
1729171360000|2024-10-17 13:22:40|25704.8|25684.8|25706.7|25686.7|25706.7|25686.7|25704.8|25684.8|1
1729171370000|2024-10-17 13:22:50|25708.3|25688.3|25707.3|25687.3|25708.3|25688.3|25707.3|25687.3|3
1729171390000|2024-10-17 13:23:10|25703.9|25683.9|25698.9|25678.9|25703.9|25683.9|25698.9|25678.9|11
1729171400000|2024-10-17 13:23:20|25697.1|25677.1|25695.5|25675.5|25697.1|25677.1|25695.5|25675.5|1
1729171410000|2024-10-17 13:23:30|||||||||2
1729171420000|2024-10-17 13:23:40|25697.1|25677.1|25697.1|25677.1|25697.1|25677.1|25697.1|25677.1|0
1729171450000|2024-10-17 13:24:10|25695.5|25675.5|25695.5|25675.5|25695.5|25675.5|25695.5|25675.5|2
1729171460000|2024-10-17 13:24:20|25693|25673|25696.4|25676.4|25696.4|25676.4|25693|25673|0
1729171480000|2024-10-17 13:24:40|25693|25673|25685.5|25665.5|25693|25673|25685.5|25665.5|7
1729171490000|2024-10-17 13:24:50|25687.1|25667.1|25688|25668|25688|25668|25687.1|25667.1|0
1729171500000|2024-10-17 13:25:00|25687.1|25667.1|25691.4|25671.4|25691.4|25671.4|25687.1|25667.1|8
1729171510000|2024-10-17 13:25:10|25690.5|25670.5|25691.4|25671.4|25691.4|25671.4|25690.5|25670.5|0
1729171520000|2024-10-17 13:25:20|25690.5|25670.5|25688.9|25668.9|25690.5|25670.5|25688.9|25668.9|1
1729171530000|2024-10-17 13:25:30|||||||||2
1729171550000|2024-10-17 13:25:50|25688|25668|25693|25673|25693.9|25673.9|25687.1|25667.1|9
1729171570000|2024-10-17 13:26:10|25691.4|25671.4|25687.3|25667.3|25691.4|25671.4|25687.3|25667.3|38
1729171580000|2024-10-17 13:26:20|25686.4|25666.4|25686.4|25666.4|25686.4|25666.4|25686.4|25666.4|0
1729171590000|2024-10-17 13:26:30|25684.8|25664.8|25684.8|25664.8|25684.8|25664.8|25684.8|25664.8|0
1729171610000|2024-10-17 13:26:50|25683.9|25663.9|25683.9|25663.9|25683.9|25663.9|25683.9|25663.9|2
1729171620000|2024-10-17 13:27:00|25682.3|25662.3|25682.3|25662.3|25682.3|25662.3|25682.3|25662.3|0
1729171630000|2024-10-17 13:27:10|25681.4|25661.4|25681.4|25661.4|25681.4|25661.4|25681.4|25661.4|1
1729171640000|2024-10-17 13:27:20|25678.9|25658.9|25671.4|25651.4|25678.9|25658.9|25671.4|25651.4|3
1729171650000|2024-10-17 13:27:30|25665.5|25645.5|25640.5|25620.5|25665.5|25645.5|25629.8|25609.8|22
1729171660000|2024-10-17 13:27:40|25642.1|25622.1|25637.1|25617.1|25642.1|25622.1|25637.1|25617.1|3
1729171670000|2024-10-17 13:27:50|25638|25618|25639.6|25619.6|25639.6|25619.6|25635.5|25615.5|7
1729171680000|2024-10-17 13:28:00|25611.4|25591.4|25615.8|25595.8|25615.8|25595.8|25609.8|25589.8|8
1729171690000|2024-10-17 13:28:10|25616.7|25596.7|25618.3|25598.3|25618.3|25598.3|25616.7|25596.7|5
1729171700000|2024-10-17 13:28:20|25620.5|25600.5|25585.5|25565.5|25620.5|25600.5|25583|25563|18
1729171710000|2024-10-17 13:28:30|25584.6|25564.6|25588.9|25568.9|25588.9|25568.9|25584.6|25564.6|7
1729171720000|2024-10-17 13:28:40|25591.4|25571.4|25595.5|25575.5|25595.5|25575.5|25586.4|25566.4|6
1729171730000|2024-10-17 13:28:50|25592.1|25572.1|25587.1|25567.1|25592.1|25572.1|25587.1|25567.1|5
1729171740000|2024-10-17 13:29:00|25586.2|25566.2|25586.2|25566.2|25586.2|25566.2|25586.2|25566.2|1
1729171750000|2024-10-17 13:29:10|25587.1|25567.1|25583|25563|25587.1|25567.1|25583|25563|4
1729171760000|2024-10-17 13:29:20|25584.6|25564.6|25546.4|25526.4|25595.9|25564.6|25545.5|25525.5|28
1729171770000|2024-10-17 13:29:30|25550.5|25530.5|25577.1|25537.1|25577.1|25546.2|25550.5|25530.5|7
1729171780000|2024-10-17 13:29:40|25564.6|25544.6|25588.9|25548.9|25588.9|25558|25564.6|25537.1|1
1729171790000|2024-10-17 13:29:50|25578|25558|25541.4|25521.4|25583|25558|25541.4|25521.4|14
1729171800000|2024-10-17 13:30:00|||||||||6
1729171810000|2024-10-17 13:30:10|||||||||4
1729171820000|2024-10-17 13:30:20|25538.9|25518.9|25538.9|25518.9|25538.9|25518.9|25538.9|25518.9|5
1729171830000|2024-10-17 13:30:30|25540.5|25520.5|25558.9|25518.9|25558.9|25523.9|25540.5|25518.9|19
1729171840000|2024-10-17 13:30:40|25548|25528|25561.4|25541.4|25561.4|25541.4|25548|25528|4
1729171850000|2024-10-17 13:30:50|25563.9|25543.9|25561.4|25541.4|25564.8|25544.8|25561.4|25541.4|2
1729171860000|2024-10-17 13:31:00|25563|25543|25563|25543|25563|25543|25563|25543|4
1729171870000|2024-10-17 13:31:10|25564.6|25544.6|25567.3|25547.3|25567.3|25547.3|25564.6|25544.6|1
1729171880000|2024-10-17 13:31:20|25572.1|25552.1|25587.1|25567.1|25593.7|25567.1|25572.1|25552.1|1
1729171890000|2024-10-17 13:31:30|||||||||2
1729171910000|2024-10-17 13:31:50|||||||||1
1729171920000|2024-10-17 13:32:00|||||||||1
1729171930000|2024-10-17 13:32:10|||||||||2
1729171940000|2024-10-17 13:32:20|25584.6|25564.6|25581.2|25561.2|25584.6|25564.6|25581.2|25561.2|7
1729171950000|2024-10-17 13:32:30|25579.6|25559.6|25579.6|25559.6|25579.6|25559.6|25579.6|25559.6|3
1729171960000|2024-10-17 13:32:40|25577.7|25557.7|25573|25553|25577.7|25557.7|25573|25553|0
1729171970000|2024-10-17 13:32:50|||||||||2
1729171980000|2024-10-17 13:33:00|25570.2|25550.2|25563|25543|25570.2|25550.2|25561.4|25541.4|10
1729171990000|2024-10-17 13:33:10|25564.6|25544.6|25564.6|25544.6|25564.6|25544.6|25564.6|25544.6|0
1729172000000|2024-10-17 13:33:20|25566.4|25546.4|25566.4|25546.4|25566.4|25546.4|25566.4|25546.4|2
1729172010000|2024-10-17 13:33:30|25563|25543|25563|25543|25563|25543|25563|25543|1
1729172030000|2024-10-17 13:33:50|25567.3|25547.3|25569.8|25549.8|25569.8|25549.8|25567.3|25547.3|3
1729172040000|2024-10-17 13:34:00|25568.9|25548.9|25573.9|25553.9|25573.9|25553.9|25568.9|25548.9|2
1729172080000|2024-10-17 13:34:40|25573|25553|25545.5|25525.5|25573|25553|25545.5|25525.5|19
1729172090000|2024-10-17 13:34:50|25546.4|25526.4|25542.3|25522.3|25548|25528|25537.1|25517.1|30
1729172100000|2024-10-17 13:35:00|25543.3|25523.3|25558|25538|25558|25538|25543.3|25523.3|4
1729172110000|2024-10-17 13:35:10|25559.6|25539.6|25563.7|25543.7|25563.7|25543.7|25558|25538|7
1729172120000|2024-10-17 13:35:20|25564.6|25544.6|25551.6|25531.6|25569.6|25549.6|25551.6|25531.6|6
1729172130000|2024-10-17 13:35:30|25546.8|25526.8|25547.7|25527.7|25547.7|25527.7|25545.2|25525.2|7
1729172140000|2024-10-17 13:35:40|25546.8|25526.8|25541.2|25521.2|25546.8|25526.8|25541.2|25521.2|5
1729172150000|2024-10-17 13:35:50|25543.7|25523.7|25556.4|25536.4|25556.4|25536.4|25541.2|25521.2|4
1729172160000|2024-10-17 13:36:00|25558|25538|25561.4|25541.4|25561.4|25541.4|25558|25538|11
1729172170000|2024-10-17 13:36:10|25563|25543|25558|25538|25563|25543|25558|25538|7
1729172180000|2024-10-17 13:36:20|25555.5|25535.5|25544.6|25524.6|25555.5|25535.5|25544.6|25524.6|36
1729172190000|2024-10-17 13:36:30|25543|25523|25548|25528|25548|25528|25541.2|25521.2|8
1729172200000|2024-10-17 13:36:40|25549.6|25529.6|25554.6|25534.6|25554.6|25534.6|25549.6|25529.6|1
1729172210000|2024-10-17 13:36:50|25553.7|25533.7|25553.7|25533.7|25554.6|25534.6|25553.7|25533.7|4
1729172220000|2024-10-17 13:37:00|25555.2|25535.2|25558.7|25538.7|25558.7|25538.7|25555.2|25535.2|4
1729172230000|2024-10-17 13:37:10|25560.2|25540.2|25573.7|25553.7|25573.7|25553.7|25560.2|25540.2|3
1729172240000|2024-10-17 13:37:20|||||||||1
1729172250000|2024-10-17 13:37:30|25575.5|25555.5|25577.7|25557.7|25578.7|25558.7|25575.5|25555.5|1
1729172260000|2024-10-17 13:37:40|25577.1|25557.1|25575.2|25555.2|25578.7|25558.7|25575.2|25555.2|4
1729172270000|2024-10-17 13:37:50|25578.7|25558.7|25586.8|25566.8|25587.7|25567.7|25578.7|25558.7|10
1729172280000|2024-10-17 13:38:00|25587.7|25567.7|25591.2|25571.2|25591.2|25571.2|25586.8|25566.8|2
1729172290000|2024-10-17 13:38:10|25592.1|25572.1|25590.2|25570.2|25592.1|25572.1|25590.2|25570.2|10
1729172300000|2024-10-17 13:38:20|25585.5|25565.5|25580.9|25560.9|25585.5|25565.5|25580.9|25560.9|3
1729172310000|2024-10-17 13:38:30|25580|25560|25573.7|25553.7|25580|25560|25573.7|25553.7|0
1729172320000|2024-10-17 13:38:40|25572.1|25552.1|25572.1|25552.1|25572.1|25552.1|25572.1|25552.1|5
1729172330000|2024-10-17 13:38:50|25570.2|25550.2|25563.7|25543.7|25570.2|25550.2|25563.7|25543.7|4
1729172340000|2024-10-17 13:39:00|25565.5|25545.5|25569.6|25549.6|25569.6|25549.6|25565.5|25545.5|1
1729172350000|2024-10-17 13:39:10|||||||||3
1729172360000|2024-10-17 13:39:20|25573.7|25553.7|25573.7|25553.7|25573.7|25553.7|25573.7|25553.7|1
1729172370000|2024-10-17 13:39:30|25575.5|25555.5|25569.1|25549.1|25579.6|25559.6|25569.1|25549.1|79
1729172380000|2024-10-17 13:39:40|25563.4|25543.4|25554.3|25534.3|25563.4|25543.4|25554.3|25534.3|25
1729172390000|2024-10-17 13:39:50|25555.2|25535.2|25560.9|25540.9|25560.9|25540.9|25555.2|25535.2|1
1729172400000|2024-10-17 13:40:00|25556.8|25536.8|25551.8|25531.8|25556.8|25536.8|25551.8|25531.8|7
1729172410000|2024-10-17 13:40:10|25549.3|25529.3|25550.9|25530.9|25550.9|25530.9|25549.3|25529.3|2
1729172420000|2024-10-17 13:40:20|25549.3|25529.3|25551.8|25531.8|25551.8|25531.8|25549.3|25529.3|2
1729172430000|2024-10-17 13:40:30|25554.3|25534.3|25554.3|25534.3|25554.3|25534.3|25554.3|25534.3|1
1729172450000|2024-10-17 13:40:50|25556.8|25536.8|25549.3|25529.3|25556.8|25536.8|25549.3|25529.3|6
1729172460000|2024-10-17 13:41:00|25550.2|25530.2|25550.2|25530.2|25550.2|25530.2|25550.2|25530.2|3
1729172470000|2024-10-17 13:41:10|25549.3|25529.3|25554.3|25534.3|25554.3|25534.3|25549.3|25529.3|6
1729172500000|2024-10-17 13:41:40|25551.2|25531.2|25549.3|25529.3|25551.2|25531.2|25549.3|25529.3|5
1729172510000|2024-10-17 13:41:50|25551.8|25531.8|25551.8|25531.8|25554.3|25534.3|25551.8|25531.8|4
1729172520000|2024-10-17 13:42:00|25554.3|25534.3|25554.3|25534.3|25554.3|25534.3|25551.8|25531.8|4
1729172530000|2024-10-17 13:42:10|25551.8|25531.8|25546.6|25526.6|25552.7|25532.7|25546.6|25526.6|10
1729172540000|2024-10-17 13:42:20|25543.4|25523.4|25539.3|25519.3|25543.4|25523.4|25539.3|25519.3|3
1729172550000|2024-10-17 13:42:30|25536.8|25516.8|25531.8|25511.8|25536.8|25516.8|25529.3|25509.3|8
1729172560000|2024-10-17 13:42:40|25533.4|25513.4|25532.5|25512.5|25538.4|25518.4|25532.5|25512.5|11
1729172570000|2024-10-17 13:42:50|25534.3|25514.3|25537.5|25517.5|25538.4|25518.4|25534.3|25514.3|1
1729172580000|2024-10-17 13:43:00|25535.9|25515.9|25544.3|25524.3|25549.3|25529.3|25535.9|25515.9|24
1729172590000|2024-10-17 13:43:10|25542.7|25522.7|25541.8|25521.8|25542.7|25522.7|25541.8|25521.8|2
1729172600000|2024-10-17 13:43:20|25544.3|25524.3|25544.3|25524.3|25544.3|25524.3|25544.3|25524.3|0
1729172620000|2024-10-17 13:43:40|25545.2|25525.2|25546.8|25526.8|25546.8|25526.8|25544.3|25524.3|4
1729172630000|2024-10-17 13:43:50|25549.3|25529.3|25549.3|25529.3|25549.3|25529.3|25549.3|25529.3|3
1729172640000|2024-10-17 13:44:00|25548.4|25528.4|25551.8|25531.8|25551.8|25531.8|25548.4|25528.4|5
1729172650000|2024-10-17 13:44:10|25554.3|25534.3|25567.7|25547.7|25567.7|25547.7|25554.3|25527.1|10
1729172660000|2024-10-17 13:44:20|25571.8|25551.8|25571.8|25551.8|25571.8|25551.8|25571.8|25551.8|0
1729172670000|2024-10-17 13:44:30|||||||||1
1729172680000|2024-10-17 13:44:40|||||||||5
1729172690000|2024-10-17 13:44:50|25569.3|25549.3|25567.7|25547.7|25572.7|25552.7|25565.9|25545.9|7
1729172700000|2024-10-17 13:45:00|25575.2|25555.2|25581.8|25561.8|25581.8|25561.8|25575.2|25555.2|15
1729172710000|2024-10-17 13:45:10|25580.9|25560.9|25575.9|25555.9|25580.9|25560.9|25575|25555|10
1729172720000|2024-10-17 13:45:20|25574.3|25554.3|25576.2|25556.2|25576.2|25556.2|25574.3|25554.3|1
1729172730000|2024-10-17 13:45:30|25579.3|25559.3|25574.3|25554.3|25579.3|25559.3|25574.3|25554.3|5
1729172740000|2024-10-17 13:45:40|25573.4|25553.4|25573.4|25553.4|25573.4|25553.4|25573.4|25553.4|3
1729172750000|2024-10-17 13:45:50|25574.3|25554.3|25576.8|25556.8|25576.8|25556.8|25574.3|25554.3|2
1729172760000|2024-10-17 13:46:00|25584.3|25564.3|25584.3|25564.3|25584.3|25564.3|25584.3|25564.3|6
1729172770000|2024-10-17 13:46:10|25585.9|25565.9|25585.9|25565.9|25585.9|25565.9|25585.9|25565.9|0
1729172780000|2024-10-17 13:46:20|25582.7|25562.7|25580.9|25560.9|25582.7|25562.7|25580.9|25560.9|2
1729172790000|2024-10-17 13:46:30|25584.1|25564.1|25593.4|25573.4|25593.4|25573.4|25584.1|25564.1|5
1729172800000|2024-10-17 13:46:40|25595.9|25575.9|25595.9|25575.9|25595.9|25575.9|25595.9|25575.9|9
1729172810000|2024-10-17 13:46:50|25600.6|25580.6|25610.9|25590.9|25610.9|25590.9|25600.6|25580.6|17
1729172820000|2024-10-17 13:47:00|25599.3|25579.3|25597.7|25577.7|25599.3|25579.3|25595.9|25575.9|7
1729172830000|2024-10-17 13:47:10|25596.8|25576.8|25596.8|25576.8|25596.8|25576.8|25596.8|25576.8|2
1729172840000|2024-10-17 13:47:20|25595.2|25575.2|25586.8|25566.8|25595.2|25575.2|25586.8|25566.8|9
1729172850000|2024-10-17 13:47:30|25589.3|25569.3|25589.3|25569.3|25589.3|25569.3|25589.3|25569.3|1
1729172860000|2024-10-17 13:47:40|25591.2|25571.2|25592.7|25572.7|25592.7|25572.7|25591.2|25571.2|1
1729172870000|2024-10-17 13:47:50|25595.2|25575.2|25600.2|25580.2|25601.2|25581.2|25595.2|25575.2|3
1729172880000|2024-10-17 13:48:00|25601.2|25581.2|25607.7|25587.7|25607.7|25587.7|25601.2|25581.2|0
1729172890000|2024-10-17 13:48:10|25609.3|25589.3|25611.8|25591.8|25611.8|25591.8|25609.3|25589.3|2
1729172900000|2024-10-17 13:48:20|25610.9|25590.9|25609.3|25589.3|25610.9|25590.9|25609.3|25589.3|0
1729172910000|2024-10-17 13:48:30|25611.2|25591.2|25614.3|25594.3|25614.3|25594.3|25611.2|25591.2|0
1729172920000|2024-10-17 13:48:40|25616.8|25596.8|25624.3|25604.3|25624.3|25604.3|25616.8|25596.8|6
1729172930000|2024-10-17 13:48:50|||||||||2
1729172940000|2024-10-17 13:49:00|25623.4|25603.4|25615.9|25595.9|25623.4|25603.4|25615.9|25595.9|5
1729172950000|2024-10-17 13:49:10|25613.4|25593.4|25606.8|25586.8|25613.4|25593.4|25606.8|25586.8|3
1729172960000|2024-10-17 13:49:20|25605.9|25585.9|25599.3|25579.3|25605.9|25585.9|25599.3|25579.3|3
1729172970000|2024-10-17 13:49:30|||||||||2
1729172980000|2024-10-17 13:49:40|25598.4|25578.4|25593.4|25573.4|25598.4|25578.4|25593.4|25573.4|1
1729173000000|2024-10-17 13:50:00|25587.5|25567.5|25584.3|25564.3|25587.5|25567.5|25583.4|25563.4|3
1729173010000|2024-10-17 13:50:10|||||||||2
1729173030000|2024-10-17 13:50:30|25585.2|25565.2|25589.3|25569.3|25589.3|25569.3|25585.2|25565.2|1
1729173040000|2024-10-17 13:50:40|25587.7|25567.7|25584.3|25564.3|25587.7|25567.7|25584.3|25564.3|1
1729173050000|2024-10-17 13:50:50|25585.2|25565.2|25586.8|25566.8|25586.8|25566.8|25585.2|25565.2|0
1729173060000|2024-10-17 13:51:00|25581.8|25561.8|25575.9|25555.9|25581.8|25561.8|25575.9|25555.9|3
1729173070000|2024-10-17 13:51:10|25585|25545|25585|25545|25585|25545|25585|25545|5
1729173080000|2024-10-17 13:51:20|25570|25550|25565|25545|25570|25550|25565|25545|0
1729173090000|2024-10-17 13:51:30|25561.8|25541.8|25561.8|25541.8|25561.8|25541.8|25561.8|25541.8|1
1729173100000|2024-10-17 13:51:40|25560.2|25540.2|25560.2|25540.2|25560.2|25540.2|25560.2|25540.2|2
1729173110000|2024-10-17 13:51:50|25559.3|25539.3|25559.3|25539.3|25559.3|25539.3|25559.3|25539.3|2
1729173120000|2024-10-17 13:52:00|25564.3|25544.3|25566.1|25546.1|25566.1|25546.1|25564.3|25544.3|3
1729173130000|2024-10-17 13:52:10|25576.1|25556.1|25579.3|25559.3|25579.3|25559.3|25576.1|25556.1|2
1729173140000|2024-10-17 13:52:20|25578.4|25558.4|25576.8|25556.8|25578.4|25558.4|25576.8|25556.8|0
1729173150000|2024-10-17 13:52:30|25574.3|25554.3|25574.3|25554.3|25574.3|25554.3|25574.3|25554.3|1
1729173180000|2024-10-17 13:53:00|25575.9|25555.9|25575.9|25555.9|25575.9|25555.9|25575.9|25555.9|3
1729173190000|2024-10-17 13:53:10|25576.8|25556.8|25576.8|25556.8|25576.8|25556.8|25576.8|25556.8|2
1729173200000|2024-10-17 13:53:20|25574.3|25554.3|25566.8|25546.8|25574.3|25554.3|25566.8|25546.8|7
1729173220000|2024-10-17 13:53:40|25567.7|25547.7|25575.2|25555.2|25575.2|25555.2|25567.7|25547.7|3
1729173230000|2024-10-17 13:53:50|||||||||1
1729173240000|2024-10-17 13:54:00|25573.4|25553.4|25571.8|25551.8|25573.4|25553.4|25571.8|25551.8|1
1729173260000|2024-10-17 13:54:20|25572.7|25552.7|25588.4|25568.4|25589.3|25569.3|25572.7|25552.7|6
1729173270000|2024-10-17 13:54:30|25586.8|25566.8|25590.2|25570.2|25591.8|25571.8|25586.8|25566.8|2
1729173280000|2024-10-17 13:54:40|||||||||3
1729173290000|2024-10-17 13:54:50|25591.8|25571.8|25589.3|25569.3|25591.8|25571.8|25589.3|25569.3|1
1729173300000|2024-10-17 13:55:00|25590.2|25570.2|25588.4|25568.4|25590.2|25570.2|25588.4|25568.4|1
1729173310000|2024-10-17 13:55:10|25587.5|25567.5|25587.5|25567.5|25587.5|25567.5|25587.5|25567.5|1
1729173320000|2024-10-17 13:55:20|25585.9|25565.9|25576.8|25556.8|25585.9|25565.9|25576.8|25556.8|4
1729173330000|2024-10-17 13:55:30|25579.3|25559.3|25579.3|25559.3|25579.3|25559.3|25579.3|25559.3|2
1729173340000|2024-10-17 13:55:40|25580.2|25560.2|25580.2|25560.2|25580.2|25560.2|25580.2|25560.2|0
1729173350000|2024-10-17 13:55:50|25581.1|25561.1|25584.3|25564.3|25584.3|25564.3|25580.2|25560.2|1
1729173360000|2024-10-17 13:56:00|25581.8|25561.8|25582.7|25562.7|25582.7|25562.7|25581.8|25561.8|0
1729173370000|2024-10-17 13:56:10|25583.4|25563.4|25584.3|25564.3|25584.3|25564.3|25583.4|25563.4|0
1729173380000|2024-10-17 13:56:20|25594.6|25574.6|25591.8|25571.8|25600.2|25580.2|25591.8|25571.8|53
1729173390000|2024-10-17 13:56:30|25592.7|25572.7|25591.8|25571.8|25592.7|25572.7|25591.8|25571.8|0
1729173400000|2024-10-17 13:56:40|25590.2|25570.2|25590.2|25570.2|25590.2|25570.2|25590.2|25570.2|2
1729173410000|2024-10-17 13:56:50|25589.3|25569.3|25589.3|25569.3|25589.3|25569.3|25589.3|25569.3|1
1729173420000|2024-10-17 13:57:00|25584.3|25564.3|25575.9|25555.9|25584.3|25564.3|25573.4|25553.4|3
1729173430000|2024-10-17 13:57:10|25574.3|25554.3|25569.3|25549.3|25574.3|25554.3|25568.4|25548.4|4
1729173440000|2024-10-17 13:57:20|||||||||2
1729173470000|2024-10-17 13:57:50|25567.5|25547.5|25573.6|25553.6|25573.6|25553.6|25564.3|25544.3|14
1729173480000|2024-10-17 13:58:00|25575.2|25555.2|25576.8|25556.8|25576.8|25556.8|25571.8|25551.8|3
1729173490000|2024-10-17 13:58:10|||||||||2
1729173510000|2024-10-17 13:58:30|||||||||2
1729173530000|2024-10-17 13:58:50|25575.9|25555.9|25571.8|25551.8|25575.9|25555.9|25571.8|25551.8|3
1729173540000|2024-10-17 13:59:00|25570|25550|25568.4|25548.4|25570|25550|25568.4|25548.4|0
1729173550000|2024-10-17 13:59:10|25566.8|25546.8|25563.4|25543.4|25566.8|25546.8|25562.5|25542.5|22
1729173560000|2024-10-17 13:59:20|25562.5|25542.5|25562.5|25542.5|25562.5|25542.5|25562.5|25542.5|0
1729173590000|2024-10-17 13:59:50|25563.4|25543.4|25564.3|25544.3|25564.3|25544.3|25563.4|25543.4|5
1729173600000|2024-10-17 14:00:00|25562.7|25542.7|25564.3|25544.3|25565.2|25545.2|25562.7|25542.7|4
1729173640000|2024-10-17 14:00:40|25563.4|25543.4|25536.8|25516.8|25563.4|25543.4|25536.8|25516.8|9
1729173650000|2024-10-17 14:00:50|25524.3|25504.3|25522.1|25502.1|25524.3|25504.3|25497.7|25477.7|18
1729173660000|2024-10-17 14:01:00|25519.3|25499.3|25515.2|25495.2|25519.3|25499.3|25514.3|25494.3|8
1729173670000|2024-10-17 14:01:10|25517.1|25497.1|25517.1|25497.1|25517.1|25497.1|25517.1|25497.1|3
1729173680000|2024-10-17 14:01:20|25515.2|25495.2|25519.3|25499.3|25519.3|25499.3|25515.2|25495.2|5
1729173690000|2024-10-17 14:01:30|25518.4|25498.4|25516.8|25496.8|25518.4|25498.4|25516.8|25496.8|0
1729173710000|2024-10-17 14:01:50|25521.1|25501.1|25527.7|25507.7|25527.7|25507.7|25521.1|25501.1|8
1729173720000|2024-10-17 14:02:00|25526.8|25506.8|25525.9|25505.9|25526.8|25506.8|25525.9|25505.9|2
1729173730000|2024-10-17 14:02:10|25526.8|25506.8|25525.2|25505.2|25527.7|25507.7|25525.2|25505.2|3
1729173740000|2024-10-17 14:02:20|25524.3|25504.3|25524.3|25504.3|25524.3|25504.3|25524.3|25504.3|0
1729173750000|2024-10-17 14:02:30|25520|25500|25511.8|25491.8|25520|25500|25511.8|25491.8|4
1729173760000|2024-10-17 14:02:40|25510.9|25490.9|25509.3|25489.3|25510.9|25490.9|25509.3|25489.3|0
1729173770000|2024-10-17 14:02:50|25508.4|25488.4|25512.1|25492.1|25512.1|25492.1|25508.4|25488.4|2
1729173780000|2024-10-17 14:03:00|25513.6|25493.6|25522.7|25502.7|25522.7|25502.7|25513.6|25493.6|3
1729173790000|2024-10-17 14:03:10|25523.6|25503.6|25525.2|25505.2|25525.2|25505.2|25523.6|25503.6|3
1729173800000|2024-10-17 14:03:20|25527.7|25507.7|25524.3|25504.3|25527.7|25507.7|25524.3|25504.3|2
1729173810000|2024-10-17 14:03:30|25526.1|25506.1|25540.2|25520.2|25540.2|25520.2|25526.1|25506.1|10
1729173820000|2024-10-17 14:03:40|||||||||1
1729173830000|2024-10-17 14:03:50|25539.3|25519.3|25539.3|25519.3|25539.3|25519.3|25539.3|25519.3|2
1729173840000|2024-10-17 14:04:00|25543.4|25523.4|25539.3|25519.3|25543.4|25523.4|25539.3|25519.3|3
1729173850000|2024-10-17 14:04:10|||||||||1
1729173860000|2024-10-17 14:04:20|25538.4|25518.4|25539.3|25519.3|25539.3|25519.3|25536.8|25516.8|1
1729173870000|2024-10-17 14:04:30|25541.8|25521.8|25542.7|25522.7|25542.7|25522.7|25541.8|25521.8|0
1729173880000|2024-10-17 14:04:40|25545.2|25525.2|25542.7|25522.7|25547.7|25527.7|25542.7|25522.7|6
1729173890000|2024-10-17 14:04:50|25537.7|25517.7|25537.7|25517.7|25537.7|25517.7|25537.7|25517.7|5
1729173900000|2024-10-17 14:05:00|25535.2|25515.2|25535.2|25515.2|25535.2|25515.2|25535.2|25515.2|0
1729173910000|2024-10-17 14:05:10|25537.7|25517.7|25537.7|25517.7|25537.7|25517.7|25537.7|25517.7|3
1729173920000|2024-10-17 14:05:20|25540.2|25520.2|25541.1|25521.1|25541.1|25521.1|25540.2|25520.2|0
1729173930000|2024-10-17 14:05:30|25540.2|25520.2|25540.2|25520.2|25540.2|25520.2|25540.2|25520.2|0
1729173950000|2024-10-17 14:05:50|||||||||2
1729173960000|2024-10-17 14:06:00|25539.3|25519.3|25539.3|25519.3|25539.3|25519.3|25539.3|25519.3|0
1729173970000|2024-10-17 14:06:10|25537.7|25517.7|25537.7|25517.7|25537.7|25517.7|25537.7|25517.7|2
1729173980000|2024-10-17 14:06:20|25536.8|25516.8|25536.8|25516.8|25536.8|25516.8|25536.8|25516.8|0
1729173990000|2024-10-17 14:06:30|25535.9|25515.9|25525.9|25505.9|25535.9|25515.9|25525.9|25505.9|5
1729174000000|2024-10-17 14:06:40|||||||||1
1729174020000|2024-10-17 14:07:00|25531.8|25491.8|25514.3|25494.3|25531.8|25498.4|25514.3|25491.8|1
1729174030000|2024-10-17 14:07:10|25515.2|25495.2|25514.3|25494.3|25515.2|25495.2|25511.8|25491.8|2
1729174040000|2024-10-17 14:07:20|25520.2|25500.2|25520.2|25500.2|25520.2|25500.2|25520.2|25500.2|2
1729174050000|2024-10-17 14:07:30|25525.2|25505.2|25530.2|25510.2|25530.2|25510.2|25525.2|25505.2|0
1729174060000|2024-10-17 14:07:40|25532.7|25512.7|25532.7|25512.7|25532.7|25512.7|25532.7|25512.7|0
1729174070000|2024-10-17 14:07:50|25537.7|25517.7|25540.2|25520.2|25540.2|25520.2|25537.7|25517.7|4
1729174080000|2024-10-17 14:08:00|25544.3|25524.3|25544.3|25524.3|25544.3|25524.3|25544.3|25524.3|34
1729174090000|2024-10-17 14:08:10|25556.8|25516.8|25553.6|25533.6|25559.3|25533.6|25553.6|25516.8|6
1729174110000|2024-10-17 14:08:30|25556.1|25536.1|25556.1|25536.1|25556.1|25536.1|25556.1|25536.1|1
1729174120000|2024-10-17 14:08:40|25554.5|25534.5|25552|25532|25554.5|25534.5|25552|25532|4
1729174130000|2024-10-17 14:08:50|25554.5|25534.5|25554.5|25534.5|25554.5|25534.5|25554.5|25534.5|8
1729174170000|2024-10-17 14:09:30|25551.1|25531.1|25551.1|25531.1|25551.1|25531.1|25551.1|25531.1|40
1729174180000|2024-10-17 14:09:40|25550.2|25530.2|25551.1|25531.1|25551.1|25531.1|25550.2|25530.2|2
1729174190000|2024-10-17 14:09:50|25547|25527|25548.6|25528.6|25548.6|25528.6|25547|25527|1
1729174210000|2024-10-17 14:10:10|25549.5|25529.5|25551.1|25531.1|25551.1|25531.1|25548.6|25528.6|0
1729174220000|2024-10-17 14:10:20|25548.6|25528.6|25548.6|25528.6|25548.6|25528.6|25548.6|25528.6|0
1729174230000|2024-10-17 14:10:30|25547|25527|25550.2|25530.2|25551.1|25531.1|25547|25527|0
1729174240000|2024-10-17 14:10:40|25548.6|25528.6|25546.1|25526.1|25548.6|25528.6|25546.1|25526.1|0
1729174250000|2024-10-17 14:10:50|25547|25527|25543.6|25523.6|25547|25527|25543.6|25523.6|1
1729174260000|2024-10-17 14:11:00|||||||||2
1729174270000|2024-10-17 14:11:10|25544.5|25524.5|25547|25527|25547|25527|25544.5|25524.5|0
1729174280000|2024-10-17 14:11:20|25549.5|25529.5|25542.7|25522.7|25552|25532|25542.7|25522.7|5
1729174290000|2024-10-17 14:11:30|25543.6|25523.6|25543.6|25523.6|25543.6|25523.6|25542|25522|0
1729174300000|2024-10-17 14:11:40|||||||||1
1729174320000|2024-10-17 14:12:00|25544.5|25524.5|25543.6|25523.6|25544.5|25524.5|25543.6|25523.6|3
1729174330000|2024-10-17 14:12:10|25541.1|25521.1|25541.1|25521.1|25542|25522|25540.2|25520.2|1
1729174350000|2024-10-17 14:12:30|25540.2|25520.2|25537|25517|25540.2|25520.2|25534.5|25514.5|0
1729174360000|2024-10-17 14:12:40|25534.5|25514.5|25536.1|25516.1|25536.1|25516.1|25533.6|25513.6|2
1729174380000|2024-10-17 14:13:00|25537|25517|25537|25517|25537|25517|25537|25517|0
1729174390000|2024-10-17 14:13:10|25538.6|25518.6|25538.6|25518.6|25538.6|25518.6|25538.6|25518.6|0
1729174410000|2024-10-17 14:13:30|25540.2|25520.2|25541.1|25521.1|25541.1|25521.1|25540.2|25520.2|1
1729174420000|2024-10-17 14:13:40|25542|25522|25542|25522|25542|25522|25542|25522|0
1729174430000|2024-10-17 14:13:50|25541.1|25521.1|25541.1|25521.1|25541.1|25521.1|25541.1|25521.1|0
1729174440000|2024-10-17 14:14:00|25539.5|25519.5|25526.1|25506.1|25539.5|25519.5|25526.1|25506.1|5
1729174450000|2024-10-17 14:14:10|25527|25507|25527|25507|25527|25507|25527|25507|3
1729174460000|2024-10-17 14:14:20|25528.6|25508.6|25525.2|25505.2|25528.6|25508.6|25525.2|25505.2|7
1729174480000|2024-10-17 14:14:40|25526.1|25506.1|25526.1|25506.1|25526.1|25506.1|25526.1|25506.1|2
1729174490000|2024-10-17 14:14:50|||||||||2
1729174500000|2024-10-17 14:15:00|25529.5|25509.5|25530.5|25510.5|25530.5|25510.5|25529.5|25509.5|1
1729174510000|2024-10-17 14:15:10|25528.6|25508.6|25528.6|25508.6|25528.6|25508.6|25528.6|25508.6|0
1729174520000|2024-10-17 14:15:20|25527|25507|25526.1|25506.1|25527|25507|25523.6|25503.6|2
1729174550000|2024-10-17 14:15:50|25527|25507|25533.6|25513.6|25533.6|25513.6|25527|25507|2
1729174560000|2024-10-17 14:16:00|25538.6|25518.6|25538.6|25518.6|25538.6|25518.6|25538.6|25518.6|1
1729174580000|2024-10-17 14:16:20|||||||||2
1729174590000|2024-10-17 14:16:30|25540.2|25520.2|25541.1|25521.1|25542.7|25522.7|25540.2|25520.2|5
1729174610000|2024-10-17 14:16:50|25542|25522|25541.1|25521.1|25542|25522|25541.1|25521.1|3
1729174620000|2024-10-17 14:17:00|25545.2|25525.2|25553.6|25533.6|25553.6|25533.6|25545.2|25525.2|6
1729174630000|2024-10-17 14:17:10|25556.4|25536.4|25562.7|25542.7|25562.7|25542.7|25556.4|25536.4|3
1729174660000|2024-10-17 14:17:40|25564.5|25544.5|25571.1|25551.1|25572|25552|25564.5|25544.5|4
1729174670000|2024-10-17 14:17:50|25572|25552|25574.5|25554.5|25574.5|25554.5|25571.1|25551.1|2
1729174680000|2024-10-17 14:18:00|25576.1|25556.1|25576.1|25556.1|25577|25557|25573.6|25553.6|5
1729174690000|2024-10-17 14:18:10|25577|25557|25577|25557|25577|25557|25577|25557|4
1729174700000|2024-10-17 14:18:20|25576.1|25556.1|25576.1|25556.1|25576.1|25556.1|25574.5|25554.5|5
1729174710000|2024-10-17 14:18:30|25579.5|25559.5|25579.5|25559.5|25579.5|25559.5|25579.5|25559.5|5
1729174720000|2024-10-17 14:18:40|25581.1|25561.1|25590.7|25570.7|25590.7|25570.7|25581.1|25561.1|29
1729174730000|2024-10-17 14:18:50|25598.6|25578.6|25602|25582|25602|25582|25598.6|25578.6|3
1729174740000|2024-10-17 14:19:00|25602.7|25582.7|25601.1|25581.1|25602.7|25582.7|25601.1|25581.1|0
1729174760000|2024-10-17 14:19:20|||||||||1
1729174780000|2024-10-17 14:19:40|25598.6|25578.6|25598.6|25578.6|25598.6|25578.6|25596.1|25576.1|1
1729174790000|2024-10-17 14:19:50|25596.1|25576.1|25596.1|25576.1|25596.1|25576.1|25596.1|25576.1|0
1729174800000|2024-10-17 14:20:00|25593.6|25573.6|25593.6|25573.6|25593.6|25573.6|25593.6|25573.6|0
1729174810000|2024-10-17 14:20:10|25588.6|25568.6|25588.6|25568.6|25588.6|25568.6|25588.6|25568.6|2
1729174820000|2024-10-17 14:20:20|25587|25567|25587|25567|25587|25567|25587|25567|3
1729174840000|2024-10-17 14:20:40|||||||||7
1729174850000|2024-10-17 14:20:50|25586.1|25566.1|25587|25567|25587|25567|25584.5|25564.5|2
1729174860000|2024-10-17 14:21:00|25584.5|25564.5|25584.5|25564.5|25584.5|25564.5|25584.5|25564.5|3
1729174870000|2024-10-17 14:21:10|25582|25562|25581.1|25561.1|25582|25562|25581.1|25561.1|0
1729174880000|2024-10-17 14:21:20|25580.2|25560.2|25578.6|25558.6|25580.2|25560.2|25578.6|25558.6|1
1729174900000|2024-10-17 14:21:40|||||||||1
1729174910000|2024-10-17 14:21:50|||||||||3
1729174920000|2024-10-17 14:22:00|25577.7|25557.7|25577|25557|25577.7|25557.7|25576.1|25556.1|2
1729174930000|2024-10-17 14:22:10|25578.6|25558.6|25584.5|25564.5|25584.5|25564.5|25578.6|25558.6|5
1729174940000|2024-10-17 14:22:20|25583.6|25563.6|25580.2|25560.2|25583.6|25563.6|25580.2|25560.2|1
1729174950000|2024-10-17 14:22:30|25577|25557|25577|25557|25577|25557|25577|25557|0
1729174960000|2024-10-17 14:22:40|25575.2|25555.2|25575.2|25555.2|25575.2|25555.2|25575.2|25555.2|0
1729174980000|2024-10-17 14:23:00|25572|25552|25566.1|25546.1|25572|25552|25566.1|25546.1|0
1729174990000|2024-10-17 14:23:10|25562|25542|25562|25542|25562|25542|25562|25542|1
1729175000000|2024-10-17 14:23:20|25559.5|25539.5|25557|25537|25559.5|25539.5|25557|25537|11
1729175010000|2024-10-17 14:23:30|25558.6|25538.6|25572|25552|25572.9|25552.9|25558.6|25538.6|4
1729175020000|2024-10-17 14:23:40|25573.6|25553.6|25578.6|25558.6|25578.6|25558.6|25573.6|25553.6|5
1729175030000|2024-10-17 14:23:50|25579.5|25559.5|25585.2|25565.2|25585.2|25565.2|25579.5|25559.5|1
1729175040000|2024-10-17 14:24:00|25589.3|25569.3|25589.3|25569.3|25589.3|25569.3|25589.3|25569.3|0
1729175050000|2024-10-17 14:24:10|25591.1|25571.1|25591.1|25571.1|25592|25572|25588.6|25568.6|6
1729175060000|2024-10-17 14:24:20|25592|25572|25593.6|25573.6|25593.6|25573.6|25592|25572|0
1729175080000|2024-10-17 14:24:40|25594.5|25574.5|25598.9|25578.9|25598.9|25578.9|25594.5|25574.5|8
1729175090000|2024-10-17 14:24:50|25600.4|25580.4|25597|25577|25600.4|25580.4|25597|25577|5
1729175100000|2024-10-17 14:25:00|||||||||1
1729175110000|2024-10-17 14:25:10|25596.1|25576.1|25588.6|25568.6|25596.1|25576.1|25588.6|25568.6|1
1729175130000|2024-10-17 14:25:30|25587|25567|25578.6|25558.6|25587|25567|25578.6|25558.6|35
1729175150000|2024-10-17 14:25:50|25577.7|25557.7|25577.7|25557.7|25577.7|25557.7|25577.7|25557.7|6
1729175160000|2024-10-17 14:26:00|25581.1|25561.1|25581.1|25561.1|25581.1|25561.1|25581.1|25561.1|3
1729175170000|2024-10-17 14:26:10|25578.6|25558.6|25581.1|25561.1|25581.1|25561.1|25578.6|25558.6|8
1729175180000|2024-10-17 14:26:20|25588.9|25568.9|25588.9|25568.9|25588.9|25568.9|25588.9|25568.9|2
1729175190000|2024-10-17 14:26:30|25590.4|25570.4|25593.9|25573.9|25593.9|25573.9|25590.4|25570.4|0
1729175200000|2024-10-17 14:26:40|25592|25572|25590.2|25570.2|25592|25572|25590.2|25570.2|2
1729175210000|2024-10-17 14:26:50|25592|25572|25583.1|25563.1|25592|25572|25583.1|25563.1|132
1729175220000|2024-10-17 14:27:00|25579.3|25559.3|25577.7|25557.7|25579.3|25559.3|25577.7|25557.7|20
1729175230000|2024-10-17 14:27:10|25576.1|25556.1|25576.1|25556.1|25576.1|25556.1|25576.1|25556.1|1
1729175240000|2024-10-17 14:27:20|25577.7|25557.7|25577.7|25557.7|25577.7|25557.7|25576.8|25556.8|6
1729175250000|2024-10-17 14:27:30|25576.8|25556.8|25592.7|25572.7|25592.7|25572.7|25576.8|25556.8|46
1729175260000|2024-10-17 14:27:40|25594.5|25574.5|25606.1|25586.1|25607|25587|25594.5|25574.5|29
1729175270000|2024-10-17 14:27:50|25603.6|25583.6|25591.1|25571.1|25603.6|25583.6|25591.1|25571.1|6
1729175280000|2024-10-17 14:28:00|25589.5|25569.5|25586.1|25566.1|25591.1|25571.1|25586.1|25566.1|9
1729175300000|2024-10-17 14:28:20|25585.2|25565.2|25585.2|25565.2|25585.2|25565.2|25585.2|25565.2|0
1729175310000|2024-10-17 14:28:30|25584.3|25564.3|25583.4|25563.4|25584.3|25564.3|25583.4|25563.4|3
1729175330000|2024-10-17 14:28:50|25584.3|25564.3|25582.7|25562.7|25584.3|25564.3|25581.8|25561.8|0
1729175340000|2024-10-17 14:29:00|25584.3|25564.3|25580.2|25560.2|25584.3|25564.3|25580.2|25560.2|10
1729175370000|2024-10-17 14:29:30|25575.2|25555.2|25554.9|25534.9|25575.2|25555.2|25554.9|25534.9|13
1729175380000|2024-10-17 14:29:40|25551.8|25531.8|25546.8|25526.8|25551.8|25531.8|25546.8|25526.8|23
1729175390000|2024-10-17 14:29:50|25547.7|25527.7|25547.7|25527.7|25547.7|25527.7|25547.7|25527.7|0
1729175400000|2024-10-17 14:30:00|25549.3|25529.3|25556.8|25536.8|25556.8|25536.8|25549.3|25529.3|0
1729175410000|2024-10-17 14:30:10|25558.6|25538.6|25561.8|25541.8|25561.8|25541.8|25558.6|25538.6|4
1729175420000|2024-10-17 14:30:20|||||||||3
1729175460000|2024-10-17 14:31:00|25556.8|25536.8|25555.9|25535.9|25556.8|25536.8|25555.9|25535.9|4
1729175470000|2024-10-17 14:31:10|25553.4|25533.4|25551.8|25531.8|25553.4|25533.4|25551.8|25531.8|0
1729175480000|2024-10-17 14:31:20|25550.9|25530.9|25549.9|25529.9|25550.9|25530.9|25549.9|25529.9|1
1729175510000|2024-10-17 14:31:50|25550.9|25530.9|25553.4|25533.4|25553.4|25533.4|25550.9|25530.9|0
1729175550000|2024-10-17 14:32:30|25554.3|25534.3|25559.3|25539.3|25559.3|25539.3|25554.3|25534.3|4
1729175560000|2024-10-17 14:32:40|25561.8|25541.8|25567.7|25547.7|25567.7|25547.7|25561.8|25541.8|2
1729175570000|2024-10-17 14:32:50|||||||||20
1729175580000|2024-10-17 14:33:00|25566.8|25546.8|25564.9|25544.9|25566.8|25546.8|25564.9|25544.9|5
1729175590000|2024-10-17 14:33:10|25565.9|25545.9|25564.9|25544.9|25565.9|25545.9|25564.9|25544.9|0
1729175600000|2024-10-17 14:33:20|25564|25544|25561.8|25541.8|25564.3|25544.3|25560.9|25540.9|3
1729175630000|2024-10-17 14:33:50|25559.9|25539.9|25560.9|25540.9|25560.9|25540.9|25559.9|25539.9|3
1729175640000|2024-10-17 14:34:00|25564.3|25544.3|25565.2|25545.2|25565.2|25545.2|25564.3|25544.3|5
1729175650000|2024-10-17 14:34:10|25563.4|25543.4|25564.3|25544.3|25564.3|25544.3|25563.4|25543.4|2
1729175660000|2024-10-17 14:34:20|25566.8|25546.8|25566.8|25546.8|25566.8|25546.8|25566.8|25546.8|1
1729175670000|2024-10-17 14:34:30|25568.4|25548.4|25578.6|25558.6|25578.6|25558.6|25568.4|25548.4|6
1729175680000|2024-10-17 14:34:40|25579.5|25559.5|25569|25549|25582.7|25562.7|25569|25549|13
1729175690000|2024-10-17 14:34:50|25565.9|25545.9|25565.9|25545.9|25565.9|25545.9|25565.9|25545.9|1
1729175700000|2024-10-17 14:35:00|25570.2|25550.2|25565.2|25545.2|25570.2|25550.2|25565.2|25545.2|12
1729175720000|2024-10-17 14:35:20|25561.8|25541.8|25561.8|25541.8|25561.8|25541.8|25561.8|25541.8|0
1729175730000|2024-10-17 14:35:30|25563.6|25543.6|25567.7|25547.7|25567.7|25547.7|25562.7|25542.7|3
1729175740000|2024-10-17 14:35:40|25569.3|25549.3|25569.3|25549.3|25569.3|25549.3|25569.3|25549.3|1
1729175760000|2024-10-17 14:36:00|25570.2|25550.2|25570.2|25550.2|25570.2|25550.2|25570.2|25550.2|1
1729175780000|2024-10-17 14:36:20|25571.8|25551.8|25571.8|25551.8|25572.7|25552.7|25571.8|25551.8|0
1729175790000|2024-10-17 14:36:30|25572.7|25552.7|25572.7|25552.7|25572.7|25552.7|25571.8|25551.8|0
1729175810000|2024-10-17 14:36:50|25574.3|25554.3|25574.3|25554.3|25574.3|25554.3|25574.3|25554.3|0
1729175820000|2024-10-17 14:37:00|||||||||1
1729175840000|2024-10-17 14:37:20|25573.4|25553.4|25573.4|25553.4|25573.4|25553.4|25573.4|25553.4|2
1729175850000|2024-10-17 14:37:30|||||||||1
1729175870000|2024-10-17 14:37:50|25572.4|25552.4|25570.8|25550.8|25572.4|25552.4|25570.8|25550.8|5
1729175880000|2024-10-17 14:38:00|25569.3|25549.3|25569.3|25549.3|25569.3|25549.3|25569.3|25549.3|0
1729175890000|2024-10-17 14:38:10|25568.3|25548.3|25562.7|25542.7|25568.3|25548.3|25562.7|25542.7|1
1729175900000|2024-10-17 14:38:20|25561.8|25541.8|25560.2|25540.2|25562.7|25542.7|25560.2|25540.2|9
1729175910000|2024-10-17 14:38:30|25557|25537|25552.7|25532.7|25557|25537|25552.7|25532.7|2
1729175930000|2024-10-17 14:38:50|25549.3|25529.3|25549.3|25529.3|25549.3|25529.3|25549.3|25529.3|1
1729175940000|2024-10-17 14:39:00|25548.3|25528.3|25541.8|25521.8|25548.3|25528.3|25541.8|25521.8|2
1729175950000|2024-10-17 14:39:10|25540.2|25520.2|25539.3|25519.3|25540.2|25520.2|25539.3|25519.3|9
1729175960000|2024-10-17 14:39:20|25540.2|25520.2|25539.3|25519.3|25540.2|25520.2|25539.3|25519.3|0
1729175970000|2024-10-17 14:39:30|25540.2|25520.2|25548.6|25528.6|25548.6|25528.6|25540.2|25520.2|3
1729175980000|2024-10-17 14:39:40|25549.5|25529.5|25575.2|25555.2|25575.2|25555.2|25548.6|25528.6|3
1729175990000|2024-10-17 14:39:50|25584.3|25564.3|25588.8|25568.8|25588.8|25568.8|25584.3|25564.3|10
1729176000000|2024-10-17 14:40:00|25596.8|25576.8|25599.3|25579.3|25599.3|25579.3|25596.8|25576.8|2
1729176020000|2024-10-17 14:40:20|||||||||1
1729176030000|2024-10-17 14:40:30|25598.3|25578.3|25590.2|25570.2|25598.3|25578.3|25590.2|25570.2|4
1729176040000|2024-10-17 14:40:40|||||||||9
1729176070000|2024-10-17 14:41:10|25591.8|25571.8|25591.8|25571.8|25591.8|25571.8|25591.8|25571.8|0
1729176080000|2024-10-17 14:41:20|25595.2|25575.2|25595.2|25575.2|25595.2|25575.2|25595.2|25575.2|1
1729176090000|2024-10-17 14:41:30|25597.7|25577.7|25597.7|25577.7|25597.7|25577.7|25597.7|25577.7|0
1729176120000|2024-10-17 14:42:00|||||||||1
1729176130000|2024-10-17 14:42:10|||||||||2
1729176140000|2024-10-17 14:42:20|||||||||1
1729176150000|2024-10-17 14:42:30|25594.3|25574.3|25594.3|25574.3|25594.3|25574.3|25594.3|25574.3|2
1729176160000|2024-10-17 14:42:40|25595.2|25575.2|25596.8|25576.8|25596.8|25576.8|25594.3|25574.3|5
1729176170000|2024-10-17 14:42:50|||||||||14
1729176200000|2024-10-17 14:43:20|25599.3|25579.3|25600.2|25580.2|25600.2|25580.2|25599.3|25579.3|2
1729176210000|2024-10-17 14:43:30|25601.8|25581.8|25600.2|25580.2|25601.8|25581.8|25600.2|25580.2|1
1729176230000|2024-10-17 14:43:50|25599.3|25579.3|25594.3|25574.3|25599.3|25579.3|25594.3|25574.3|3
1729176240000|2024-10-17 14:44:00|25592.7|25572.7|25583.3|25563.3|25592.7|25572.7|25583.3|25563.3|2
1729176250000|2024-10-17 14:44:10|25581.8|25561.8|25582.7|25562.7|25582.7|25562.7|25580.2|25560.2|3
1729176260000|2024-10-17 14:44:20|25577.7|25557.7|25577.7|25557.7|25577.7|25557.7|25577.7|25557.7|2
1729176270000|2024-10-17 14:44:30|25576.8|25556.8|25570.2|25550.2|25576.8|25556.8|25570.2|25550.2|34
1729176280000|2024-10-17 14:44:40|25567.7|25547.7|25567.7|25547.7|25567.7|25547.7|25567.7|25547.7|1
1729176290000|2024-10-17 14:44:50|25568.6|25548.6|25570.2|25550.2|25570.2|25550.2|25568.6|25548.6|0
1729176310000|2024-10-17 14:45:10|25569.3|25549.3|25567.7|25547.7|25569.3|25549.3|25567.7|25547.7|0
1729176320000|2024-10-17 14:45:20|25570.2|25550.2|25570.2|25550.2|25570.2|25550.2|25570.2|25550.2|0
1729176330000|2024-10-17 14:45:30|25568.3|25548.3|25565.2|25545.2|25568.3|25548.3|25565.2|25545.2|1
1729176340000|2024-10-17 14:45:40|25568.3|25548.3|25570.2|25550.2|25570.2|25550.2|25566.8|25546.8|10
1729176350000|2024-10-17 14:45:50|25575.2|25555.2|25576.1|25556.1|25576.1|25556.1|25575.2|25555.2|1
1729176360000|2024-10-17 14:46:00|25584.3|25564.3|25588.3|25568.3|25588.3|25568.3|25584.3|25564.3|6
1729176370000|2024-10-17 14:46:10|||||||||1
1729176380000|2024-10-17 14:46:20|25589.9|25569.9|25594.3|25574.3|25594.3|25574.3|25589.9|25569.9|0
1729176390000|2024-10-17 14:46:30|25595.2|25575.2|25597.7|25577.7|25597.7|25577.7|25595.2|25575.2|4
1729176400000|2024-10-17 14:46:40|25598.6|25578.6|25598.6|25578.6|25598.6|25578.6|25598.6|25578.6|1
1729176410000|2024-10-17 14:46:50|25601.1|25581.1|25598.6|25578.6|25601.1|25581.1|25597.7|25577.7|1
1729176430000|2024-10-17 14:47:10|25601.1|25581.1|25601.1|25581.1|25601.1|25581.1|25601.1|25581.1|1
1729176440000|2024-10-17 14:47:20|||||||||4
1729176450000|2024-10-17 14:47:30|||||||||2
1729176460000|2024-10-17 14:47:40|||||||||1
1729176480000|2024-10-17 14:48:00|25602.7|25582.7|25602.7|25582.7|25602.7|25582.7|25602.7|25582.7|13
1729176490000|2024-10-17 14:48:10|25600.2|25580.2|25600.2|25580.2|25600.2|25580.2|25600.2|25580.2|0
1729176500000|2024-10-17 14:48:20|25599.3|25579.3|25600.2|25580.2|25600.2|25580.2|25599.3|25579.3|6
1729176510000|2024-10-17 14:48:30|25597.7|25577.7|25590.8|25570.8|25597.7|25577.7|25590.8|25570.8|5
1729176530000|2024-10-17 14:48:50|25589.3|25569.3|25586.8|25566.8|25589.3|25569.3|25585.8|25565.8|1
1729176540000|2024-10-17 14:49:00|25589.3|25569.3|25589.3|25569.3|25589.3|25569.3|25589.3|25569.3|1
1729176550000|2024-10-17 14:49:10|25592.7|25572.7|25601.1|25581.1|25601.1|25581.1|25592.7|25572.7|4
1729176560000|2024-10-17 14:49:20|25602|25582|25630.8|25610.8|25650.8|25630.8|25602|25582|38
1729176570000|2024-10-17 14:49:30|25633.3|25613.3|25639.3|25619.3|25639.3|25619.3|25633.3|25613.3|5
1729176590000|2024-10-17 14:49:50|25644.3|25624.3|25639.3|25619.3|25644.3|25624.3|25637.7|25617.7|5
1729176600000|2024-10-17 14:50:00|25637.7|25617.7|25637.7|25617.7|25637.7|25617.7|25637.7|25617.7|2
1729176620000|2024-10-17 14:50:20|25635.2|25615.2|25635.2|25615.2|25635.2|25615.2|25635.2|25615.2|0
1729176630000|2024-10-17 14:50:30|25637.7|25617.7|25653.6|25613.6|25653.6|25620.8|25637.7|25613.6|10
1729176640000|2024-10-17 14:50:40|25656.8|25616.8|25656.8|25616.8|25656.8|25616.8|25656.8|25616.8|1
1729176660000|2024-10-17 14:51:00|||||||||2
1729176670000|2024-10-17 14:51:10|25648.6|25628.6|25654.3|25634.3|25654.3|25634.3|25648.6|25628.6|6
1729176680000|2024-10-17 14:51:20|25653.3|25633.3|25654.3|25634.3|25654.3|25634.3|25653.3|25633.3|20
1729176690000|2024-10-17 14:51:30|25659.3|25639.3|25662.7|25642.7|25662.7|25642.7|25659.3|25639.3|2
1729176700000|2024-10-17 14:51:40|25664.3|25644.3|25669.3|25649.3|25669.3|25649.3|25664.3|25644.3|7
1729176710000|2024-10-17 14:51:50|25675.8|25655.8|25675.8|25655.8|25675.8|25655.8|25675.8|25655.8|12
1729176720000|2024-10-17 14:52:00|25677.7|25657.7|25689.3|25669.3|25695.2|25675.2|25677.7|25657.7|33
1729176730000|2024-10-17 14:52:10|25688.3|25668.3|25685.8|25665.8|25688.3|25668.3|25685.8|25665.8|0
1729176740000|2024-10-17 14:52:20|||||||||6
1729176750000|2024-10-17 14:52:30|25686.8|25666.8|25694.3|25674.3|25702|25674.3|25686.8|25662|5
1729176760000|2024-10-17 14:52:40|25697.7|25677.7|25697.7|25677.7|25697.7|25677.7|25697.7|25677.7|5
1729176770000|2024-10-17 14:52:50|25695.2|25675.2|25695.2|25675.2|25695.2|25675.2|25693.6|25673.6|3
1729176780000|2024-10-17 14:53:00|25692.7|25672.7|25697.7|25677.7|25697.7|25677.7|25690.2|25670.2|3
1729176790000|2024-10-17 14:53:10|25700.2|25680.2|25700.2|25680.2|25700.2|25680.2|25697.7|25677.7|3
1729176810000|2024-10-17 14:53:30|||||||||1
1729176820000|2024-10-17 14:53:40|||||||||1
1729176830000|2024-10-17 14:53:50|25698.3|25678.3|25695.8|25675.8|25698.3|25678.3|25695.8|25675.8|0
1729176840000|2024-10-17 14:54:00|25692.7|25672.7|25692.7|25672.7|25692.7|25672.7|25692.7|25672.7|1
1729176850000|2024-10-17 14:54:10|25690.2|25670.2|25690.2|25670.2|25690.2|25670.2|25689.3|25669.3|1
1729176860000|2024-10-17 14:54:20|25693.3|25673.3|25698.6|25678.6|25698.6|25678.6|25693.3|25673.3|1
1729176870000|2024-10-17 14:54:30|25699.5|25679.5|25710.2|25690.2|25710.2|25690.2|25699.5|25679.5|0
1729176880000|2024-10-17 14:54:40|25705.2|25685.2|25705.2|25685.2|25705.2|25685.2|25705.2|25685.2|8
1729176890000|2024-10-17 14:54:50|25704.3|25684.3|25702.7|25682.7|25704.3|25684.3|25700.2|25680.2|2
1729176900000|2024-10-17 14:55:00|||||||||3
1729176910000|2024-10-17 14:55:10|||||||||2
1729176920000|2024-10-17 14:55:20|||||||||1
1729176930000|2024-10-17 14:55:30|25707.7|25687.7|25707.7|25687.7|25707.7|25687.7|25707.7|25687.7|2
1729176950000|2024-10-17 14:55:50|25706.7|25686.7|25689.2|25669.2|25706.7|25686.7|25689.2|25669.2|1
1729176960000|2024-10-17 14:56:00|25687.7|25667.7|25686.7|25666.7|25687.7|25667.7|25684.2|25664.2|5
1729176970000|2024-10-17 14:56:10|25689.2|25669.2|25690.2|25670.2|25690.2|25670.2|25689.2|25669.2|1
1729176980000|2024-10-17 14:56:20|25689.2|25669.2|25689.2|25669.2|25689.2|25669.2|25689.2|25669.2|1
1729176990000|2024-10-17 14:56:30|25688.3|25668.3|25685.2|25665.2|25689.2|25669.2|25685.2|25665.2|0
1729177000000|2024-10-17 14:56:40|25680.6|25660.6|25668.3|25648.3|25680.6|25660.6|25668.3|25648.3|4
1729177010000|2024-10-17 14:56:50|25666.7|25646.7|25664.9|25644.9|25666.7|25646.7|25664.9|25644.9|1
1729177020000|2024-10-17 14:57:00|25668.3|25648.3|25666.7|25646.7|25668.3|25648.3|25666.7|25646.7|1
1729177030000|2024-10-17 14:57:10|25669.2|25649.2|25672.7|25652.7|25672.7|25652.7|25669.2|25649.2|3
1729177040000|2024-10-17 14:57:20|25681.7|25641.7|25681.7|25641.7|25681.7|25641.7|25681.7|25641.7|0
1729177050000|2024-10-17 14:57:30|25680.2|25640.2|25680.2|25640.2|25680.2|25640.2|25680.2|25640.2|0
1729177060000|2024-10-17 14:57:40|25675.4|25635.4|25661.7|25641.7|25675.4|25641.7|25661.7|25635.4|6
1729177070000|2024-10-17 14:57:50|||||||||3
1729177080000|2024-10-17 14:58:00|25660.2|25640.2|25660.2|25640.2|25660.2|25640.2|25660.2|25640.2|0
1729177090000|2024-10-17 14:58:10|25658.3|25638.3|25655.2|25635.2|25658.3|25638.3|25655.2|25635.2|0
1729177100000|2024-10-17 14:58:20|25656.1|25636.1|25660.2|25640.2|25660.2|25640.2|25656.1|25636.1|2
1729177110000|2024-10-17 14:58:30|25664.2|25644.2|25664.2|25644.2|25664.2|25644.2|25664.2|25644.2|2
1729177120000|2024-10-17 14:58:40|25672.4|25652.4|25674.2|25654.2|25674.2|25654.2|25672.4|25652.4|0
1729177130000|2024-10-17 14:58:50|25679.2|25659.2|25679.2|25659.2|25679.2|25659.2|25679.2|25659.2|3
1729177140000|2024-10-17 14:59:00|25681.7|25661.7|25686.1|25666.1|25686.1|25666.1|25681.7|25661.7|11
1729177150000|2024-10-17 14:59:10|||||||||1
1729177160000|2024-10-17 14:59:20|25690.2|25670.2|25690.2|25670.2|25690.2|25670.2|25690.2|25670.2|12
1729177180000|2024-10-17 14:59:40|25692|25672|25695.2|25675.2|25695.2|25675.2|25692|25672|1
1729177190000|2024-10-17 14:59:50|25696.7|25676.7|25696.7|25676.7|25697.7|25677.7|25696.7|25676.7|19
1729177200000|2024-10-17 15:00:00|25695.2|25675.2|25694.2|25674.2|25695.2|25675.2|25691.7|25671.7|0
1729177210000|2024-10-17 15:00:10|25690.2|25670.2|25679.2|25659.2|25690.2|25670.2|25679.2|25659.2|2
1729177220000|2024-10-17 15:00:20|25676.7|25656.7|25666.7|25646.7|25676.7|25656.7|25666.7|25646.7|3
1729177230000|2024-10-17 15:00:30|25662.7|25642.7|25661.7|25641.7|25662.7|25642.7|25661.7|25641.7|11
1729177250000|2024-10-17 15:00:50|25664.2|25644.2|25663.3|25643.3|25664.2|25644.2|25663.3|25643.3|0
1729177260000|2024-10-17 15:01:00|25661.7|25641.7|25663.3|25643.3|25663.3|25643.3|25661.7|25641.7|2
1729177270000|2024-10-17 15:01:10|25666.1|25646.1|25669.2|25649.2|25669.2|25649.2|25666.1|25646.1|6
1729177280000|2024-10-17 15:01:20|25671.7|25651.7|25671.7|25651.7|25671.7|25651.7|25671.7|25651.7|0
1729177290000|2024-10-17 15:01:30|25674.9|25654.9|25681.1|25661.1|25681.1|25661.1|25674.9|25654.9|1
1729177320000|2024-10-17 15:02:00|25687.7|25667.7|25687.7|25667.7|25687.7|25667.7|25687.7|25667.7|0
1729177330000|2024-10-17 15:02:10|25689.5|25669.5|25699.2|25679.2|25699.2|25679.2|25689.5|25669.5|4
1729177340000|2024-10-17 15:02:20|25701.7|25681.7|25703.3|25683.3|25703.3|25683.3|25701.7|25681.7|0
1729177360000|2024-10-17 15:02:40|||||||||5
1729177370000|2024-10-17 15:02:50|25704.2|25684.2|25704.2|25684.2|25704.2|25684.2|25704.2|25684.2|0
1729177380000|2024-10-17 15:03:00|25707.7|25687.7|25713.6|25693.6|25713.6|25693.6|25707.7|25687.7|17
1729177400000|2024-10-17 15:03:20|25712.7|25692.7|25712.7|25692.7|25712.7|25692.7|25712.7|25692.7|0
1729177410000|2024-10-17 15:03:30|25714.2|25694.2|25714.2|25694.2|25714.2|25694.2|25714.2|25694.2|7
1729177420000|2024-10-17 15:03:40|25713.3|25693.3|25710.2|25690.2|25713.3|25693.3|25710.2|25690.2|1
1729177430000|2024-10-17 15:03:50|25711.7|25691.7|25709.2|25689.2|25711.7|25691.7|25709.2|25689.2|2
1729177460000|2024-10-17 15:04:20|25711.7|25691.7|25709.2|25689.2|25711.7|25691.7|25709.2|25689.2|1
1729177470000|2024-10-17 15:04:30|25706.7|25686.7|25705.8|25685.8|25706.7|25686.7|25705.8|25685.8|3
1729177480000|2024-10-17 15:04:40|25704.2|25684.2|25705.2|25685.2|25705.2|25685.2|25704.2|25684.2|1
1729177490000|2024-10-17 15:04:50|25702.7|25682.7|25706.7|25686.7|25706.7|25686.7|25702.7|25682.7|1
1729177500000|2024-10-17 15:05:00|25708.6|25688.6|25710.2|25690.2|25710.2|25690.2|25708.6|25688.6|2
1729177510000|2024-10-17 15:05:10|25705.8|25685.8|25693.3|25673.3|25705.8|25685.8|25693.3|25673.3|10
1729177520000|2024-10-17 15:05:20|25690.2|25670.2|25690.2|25670.2|25690.2|25670.2|25690.2|25670.2|0
1729177530000|2024-10-17 15:05:30|25687.7|25667.7|25685.2|25665.2|25687.7|25667.7|25684.2|25664.2|1
1729177540000|2024-10-17 15:05:40|25680.2|25660.2|25680.2|25660.2|25680.2|25660.2|25680.2|25660.2|0
1729177560000|2024-10-17 15:06:00|25677.7|25657.7|25677.7|25657.7|25677.7|25657.7|25677.7|25657.7|2
1729177570000|2024-10-17 15:06:10|25676.7|25656.7|25675.2|25655.2|25676.7|25656.7|25675.2|25655.2|1
1729177580000|2024-10-17 15:06:20|25670.2|25650.2|25670.2|25650.2|25670.2|25650.2|25670.2|25650.2|8
1729177590000|2024-10-17 15:06:30|25669.2|25649.2|25670.2|25650.2|25670.2|25650.2|25669.2|25649.2|0
1729177600000|2024-10-17 15:06:40|25669.2|25649.2|25669.2|25649.2|25669.2|25649.2|25669.2|25649.2|0
1729177610000|2024-10-17 15:06:50|25670.2|25650.2|25670.2|25650.2|25670.2|25650.2|25670.2|25650.2|0
1729177640000|2024-10-17 15:07:20|25669.2|25649.2|25666.7|25646.7|25670.2|25650.2|25666.7|25646.7|0
1729177650000|2024-10-17 15:07:30|25665.2|25645.2|25665.2|25645.2|25665.2|25645.2|25665.2|25645.2|0
1729177670000|2024-10-17 15:07:50|25664.2|25644.2|25659.2|25639.2|25664.2|25644.2|25659.2|25639.2|2
1729177690000|2024-10-17 15:08:10|25660.2|25640.2|25662.7|25642.7|25662.7|25642.7|25660.2|25640.2|3
1729177700000|2024-10-17 15:08:20|25660.2|25640.2|25658.3|25638.3|25660.2|25640.2|25658.3|25638.3|17
1729177710000|2024-10-17 15:08:30|25656.7|25636.7|25656.7|25636.7|25657.7|25637.7|25655.2|25635.2|0
1729177720000|2024-10-17 15:08:40|25655.2|25635.2|25647.7|25627.7|25655.2|25635.2|25647.7|25627.7|1
1729177740000|2024-10-17 15:09:00|25650.2|25630.2|25645.2|25625.2|25650.2|25630.2|25645.2|25625.2|0
1729177750000|2024-10-17 15:09:10|25641.1|25621.1|25637.7|25617.7|25641.1|25621.1|25637.7|25617.7|2
1729177760000|2024-10-17 15:09:20|||||||||8
1729177770000|2024-10-17 15:09:30|25639.2|25619.2|25639.2|25619.2|25639.2|25619.2|25639.2|25619.2|0
1729177780000|2024-10-17 15:09:40|25640.2|25620.2|25637.7|25617.7|25640.2|25620.2|25637.7|25617.7|0
1729177790000|2024-10-17 15:09:50|25636.7|25616.7|25635.2|25615.2|25636.7|25616.7|25635.2|25615.2|0
1729177800000|2024-10-17 15:10:00|25630.2|25610.2|25631.7|25611.7|25632.7|25612.7|25630.2|25610.2|1
1729177810000|2024-10-17 15:10:10|25630.2|25610.2|25630.2|25610.2|25630.2|25610.2|25630.2|25610.2|0
1729177820000|2024-10-17 15:10:20|25631.1|25611.1|25632.7|25612.7|25632.7|25612.7|25631.1|25611.1|1
1729177830000|2024-10-17 15:10:30|25631.1|25611.1|25630.2|25610.2|25631.1|25611.1|25630.2|25610.2|1
1729177840000|2024-10-17 15:10:40|25617.2|25597.2|25613.3|25593.3|25617.2|25597.2|25612.4|25592.4|7
1729177850000|2024-10-17 15:10:50|25612.4|25592.4|25613.3|25593.3|25613.3|25593.3|25612.4|25592.4|0
1729177860000|2024-10-17 15:11:00|25612.4|25592.4|25610.8|25590.8|25612.4|25592.4|25610.8|25590.8|0
1729177870000|2024-10-17 15:11:10|25609.2|25589.2|25608.3|25588.3|25609.2|25589.2|25608.3|25588.3|0
1729177880000|2024-10-17 15:11:20|25607.4|25587.4|25603.3|25583.3|25607.4|25587.4|25603.3|25583.3|1
1729177890000|2024-10-17 15:11:30|25601.7|25581.7|25599.2|25579.2|25601.7|25581.7|25599.2|25579.2|1
1729177900000|2024-10-17 15:11:40|25597.7|25577.7|25600.2|25580.2|25600.2|25580.2|25597.7|25577.7|4
1729177910000|2024-10-17 15:11:50|||||||||3
1729177920000|2024-10-17 15:12:00|25600.1|25580.1|25604.2|25584.2|25605.1|25585.1|25600.1|25580.1|5
1729177930000|2024-10-17 15:12:10|25606.7|25586.7|25604.2|25584.2|25606.7|25586.7|25604.2|25584.2|6
1729177950000|2024-10-17 15:12:30|25603.3|25583.3|25601.7|25581.7|25603.3|25583.3|25601.7|25581.7|0
1729177960000|2024-10-17 15:12:40|25602.6|25582.6|25604.2|25584.2|25605.1|25585.1|25602.6|25582.6|0
1729177970000|2024-10-17 15:12:50|25602.6|25582.6|25606.7|25586.7|25606.7|25586.7|25602.6|25582.6|1
1729177980000|2024-10-17 15:13:00|25609.2|25589.2|25605.1|25585.1|25609.2|25589.2|25605.1|25585.1|2
1729177990000|2024-10-17 15:13:10|25609.2|25589.2|25609.2|25589.2|25609.2|25589.2|25606.7|25586.7|2
1729178010000|2024-10-17 15:13:30|25611.1|25591.1|25614.2|25594.2|25614.2|25594.2|25611.1|25591.1|3
1729178040000|2024-10-17 15:14:00|25615.1|25595.1|25622|25602|25622|25602|25615.1|25595.1|3
1729178050000|2024-10-17 15:14:10|25623.6|25603.6|25628.6|25608.6|25628.6|25608.6|25623.6|25603.6|0
1729178060000|2024-10-17 15:14:20|25632.6|25612.6|25633.6|25613.6|25633.6|25613.6|25632.6|25612.6|0
1729178070000|2024-10-17 15:14:30|25634.5|25614.5|25650.8|25630.8|25650.8|25630.8|25634.5|25614.5|2
1729178080000|2024-10-17 15:14:40|25651.7|25631.7|25651.7|25631.7|25651.7|25631.7|25651.7|25631.7|0
1729178100000|2024-10-17 15:15:00|25655.8|25635.8|25666.7|25646.7|25666.7|25646.7|25655.8|25635.8|0
1729178110000|2024-10-17 15:15:10|25665.8|25645.8|25664.2|25644.2|25665.8|25645.8|25664.2|25644.2|15
1729178120000|2024-10-17 15:15:20|25666.7|25646.7|25669.2|25649.2|25670.1|25650.1|25666.7|25646.7|4
1729178130000|2024-10-17 15:15:30|25671.7|25651.7|25674.2|25654.2|25674.2|25654.2|25671.7|25651.7|2
1729178140000|2024-10-17 15:15:40|25675.1|25655.1|25676.7|25656.7|25676.7|25656.7|25675.1|25655.1|3
1729178170000|2024-10-17 15:16:10|||||||||1
1729178180000|2024-10-17 15:16:20|25677.6|25657.6|25671.5|25651.5|25677.6|25657.6|25671.5|25651.5|6
1729178190000|2024-10-17 15:16:30|25669.9|25649.9|25672.6|25652.6|25672.6|25652.6|25669.9|25649.9|3
1729178210000|2024-10-17 15:16:50|||||||||15
1729178220000|2024-10-17 15:17:00|25674.2|25654.2|25675.1|25655.1|25675.1|25655.1|25674.2|25654.2|0
1729178230000|2024-10-17 15:17:10|25672.6|25652.6|25672.6|25652.6|25672.6|25652.6|25672.6|25652.6|2
1729178240000|2024-10-17 15:17:20|25681.7|25641.7|25668.3|25648.3|25681.7|25648.3|25668.3|25641.7|1
1729178250000|2024-10-17 15:17:30|25665.8|25645.8|25665.8|25645.8|25665.8|25645.8|25665.8|25645.8|1
1729178270000|2024-10-17 15:17:50|25664.2|25644.2|25643.3|25623.3|25668.1|25644.2|25643.3|25623.3|28
1729178280000|2024-10-17 15:18:00|25629.9|25609.9|25628.1|25608.1|25629.9|25609.9|25628.1|25608.1|11
1729178290000|2024-10-17 15:18:10|25629|25609|25611.7|25591.7|25629.9|25609.9|25611.7|25591.7|3
1729178300000|2024-10-17 15:18:20|||||||||1
1729178310000|2024-10-17 15:18:30|25606.7|25586.7|25607.6|25587.6|25607.6|25587.6|25606.7|25586.7|1
1729178320000|2024-10-17 15:18:40|25609.2|25589.2|25609.2|25589.2|25609.2|25589.2|25609.2|25589.2|0
1729178330000|2024-10-17 15:18:50|25606.7|25586.7|25611.7|25591.7|25611.7|25591.7|25606.7|25586.7|1
1729178340000|2024-10-17 15:19:00|25610.1|25590.1|25610.1|25590.1|25610.1|25590.1|25610.1|25590.1|0
1729178350000|2024-10-17 15:19:10|||||||||1
1729178370000|2024-10-17 15:19:30|25611.7|25591.7|25602.6|25582.6|25611.7|25591.7|25602.6|25582.6|3
1729178390000|2024-10-17 15:19:50|25603.6|25583.6|25603.6|25583.6|25603.6|25583.6|25603.6|25583.6|4
1729178400000|2024-10-17 15:20:00|25604.5|25584.5|25603.6|25583.6|25604.5|25584.5|25603.6|25583.6|1
1729178410000|2024-10-17 15:20:10|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|13
1729178430000|2024-10-17 15:20:30|25603.6|25583.6|25603.6|25583.6|25603.6|25583.6|25603.6|25583.6|0
1729178440000|2024-10-17 15:20:40|25605.1|25585.1|25605.1|25585.1|25605.1|25585.1|25604.2|25584.2|0
1729178450000|2024-10-17 15:20:50|25604.2|25584.2|25604.2|25584.2|25604.2|25584.2|25604.2|25584.2|2
1729178460000|2024-10-17 15:21:00|25602.6|25582.6|25602.6|25582.6|25602.6|25582.6|25602.6|25582.6|8
1729178490000|2024-10-17 15:21:30|25601.7|25581.7|25601.7|25581.7|25601.7|25581.7|25601.7|25581.7|21
1729178500000|2024-10-17 15:21:40|25604.2|25584.2|25604.2|25584.2|25604.2|25584.2|25604.2|25584.2|1
1729178510000|2024-10-17 15:21:50|25605.1|25585.1|25605.1|25585.1|25605.1|25585.1|25605.1|25585.1|1
1729178520000|2024-10-17 15:22:00|25603.3|25583.3|25592.4|25572.4|25603.3|25583.3|25592.4|25572.4|36
1729178530000|2024-10-17 15:22:10|25590.8|25570.8|25587.4|25567.4|25590.8|25570.8|25587.4|25567.4|3
1729178540000|2024-10-17 15:22:20|25585.8|25565.8|25582.4|25562.4|25585.8|25565.8|25582.4|25562.4|7
1729178550000|2024-10-17 15:22:30|||||||||2
1729178560000|2024-10-17 15:22:40|25584.2|25564.2|25596.7|25556.7|25596.7|25565.8|25584.2|25556.7|0
1729178570000|2024-10-17 15:22:50|25595.8|25575.8|25595.8|25575.8|25595.8|25575.8|25595.8|25575.8|1
1729178580000|2024-10-17 15:23:00|25596.7|25576.7|25598.3|25578.3|25598.3|25578.3|25596.7|25576.7|0
1729178600000|2024-10-17 15:23:20|25599.2|25579.2|25598.3|25578.3|25600.8|25580.8|25598.3|25578.3|1
1729178610000|2024-10-17 15:23:30|25599.9|25579.9|25603.3|25583.3|25603.3|25583.3|25599.9|25579.9|1
1729178620000|2024-10-17 15:23:40|25604.9|25584.9|25604.9|25584.9|25604.9|25584.9|25604.9|25584.9|0
1729178630000|2024-10-17 15:23:50|||||||||6
1729178640000|2024-10-17 15:24:00|25605.8|25585.8|25609.9|25589.9|25609.9|25589.9|25605.8|25585.8|0
1729178650000|2024-10-17 15:24:10|25612.4|25592.4|25611.7|25571.7|25612.4|25592.4|25604.2|25571.7|4
1729178670000|2024-10-17 15:24:30|25603.3|25583.3|25603.3|25583.3|25603.3|25583.3|25603.3|25583.3|2
1729178680000|2024-10-17 15:24:40|25602.4|25582.4|25599.9|25579.9|25603.3|25583.3|25599.9|25579.9|0
1729178690000|2024-10-17 15:24:50|25606.1|25586.1|25614.2|25594.2|25614.2|25594.2|25606.1|25586.1|2
1729178700000|2024-10-17 15:25:00|25620.8|25600.8|25627.6|25607.6|25627.6|25607.6|25620.8|25600.8|1
1729178710000|2024-10-17 15:25:10|25628.6|25608.6|25628.6|25608.6|25628.6|25608.6|25628.6|25608.6|0
1729178720000|2024-10-17 15:25:20|25627.6|25607.6|25621.5|25601.5|25630.1|25610.1|25621.5|25601.5|30
1729178750000|2024-10-17 15:25:50|25616.5|25596.5|25616.5|25596.5|25616.5|25596.5|25616.5|25596.5|0
1729178760000|2024-10-17 15:26:00|25613.3|25593.3|25613.3|25593.3|25613.3|25593.3|25613.3|25593.3|0
1729178770000|2024-10-17 15:26:10|25614.9|25594.9|25614.9|25594.9|25614.9|25594.9|25614.9|25594.9|1
1729178790000|2024-10-17 15:26:30|25616.7|25596.7|25618.3|25598.3|25618.3|25598.3|25616.7|25596.7|0
1729178800000|2024-10-17 15:26:40|||||||||1
1729178810000|2024-10-17 15:26:50|25619.9|25599.9|25617.4|25597.4|25619.9|25599.9|25617.4|25597.4|20
1729178820000|2024-10-17 15:27:00|25614.9|25594.9|25614.9|25594.9|25614.9|25594.9|25614.9|25594.9|1
1729178830000|2024-10-17 15:27:10|25616.7|25596.7|25615.8|25595.8|25618.3|25598.3|25615.8|25595.8|0
1729178840000|2024-10-17 15:27:20|25614.9|25594.9|25618.3|25598.3|25618.3|25598.3|25614.9|25594.9|1
1729178860000|2024-10-17 15:27:40|25619.2|25599.2|25624.2|25604.2|25624.2|25604.2|25619.2|25599.2|0
1729178870000|2024-10-17 15:27:50|25623.3|25603.3|25623.3|25603.3|25623.3|25603.3|25623.3|25603.3|0
1729178900000|2024-10-17 15:28:20|||||||||4
1729178910000|2024-10-17 15:28:30|||||||||2
1729178940000|2024-10-17 15:29:00|25622.4|25602.4|25622.4|25602.4|25622.4|25602.4|25622.4|25602.4|2
1729178950000|2024-10-17 15:29:10|25626.5|25606.5|25626.5|25606.5|25626.5|25606.5|25626.5|25606.5|3
1729178960000|2024-10-17 15:29:20|25629|25609|25629|25609|25629|25609|25629|25609|0
1729178970000|2024-10-17 15:29:30|25629.9|25609.9|25631.5|25611.5|25631.5|25611.5|25629.9|25609.9|0
1729178980000|2024-10-17 15:29:40|25632.4|25612.4|25635.8|25615.8|25644.9|25615.8|25632.4|25604.9|7
1729178990000|2024-10-17 15:29:50|25642.4|25622.4|25642.4|25622.4|25642.4|25622.4|25642.4|25622.4|2
1729179000000|2024-10-17 15:30:00|25641.5|25621.5|25638.3|25618.3|25641.5|25621.5|25636.7|25616.7|1
1729179010000|2024-10-17 15:30:10|25639.9|25619.9|25643.3|25623.3|25643.3|25623.3|25639.9|25619.9|0
1729179020000|2024-10-17 15:30:20|25644.2|25624.2|25649.9|25629.9|25650.8|25630.8|25644.2|25624.2|3
1729179030000|2024-10-17 15:30:30|25649|25629|25649|25629|25649|25629|25649|25629|1
1729179040000|2024-10-17 15:30:40|25644.9|25624.9|25639|25619|25644.9|25624.9|25639|25619|0
1729179050000|2024-10-17 15:30:50|25636.5|25616.5|25636.5|25616.5|25636.5|25616.5|25636.5|25616.5|0
1729179060000|2024-10-17 15:31:00|25637.4|25617.4|25637.4|25617.4|25637.4|25617.4|25637.4|25617.4|2
1729179080000|2024-10-17 15:31:20|||||||||2
1729179090000|2024-10-17 15:31:30|25635.8|25615.8|25635.8|25615.8|25635.8|25615.8|25635.8|25615.8|0
1729179100000|2024-10-17 15:31:40|25634.9|25614.9|25632.4|25612.4|25634.9|25614.9|25632.4|25612.4|5
1729179120000|2024-10-17 15:32:00|25634|25614|25637.4|25617.4|25637.4|25617.4|25632.4|25612.4|3
1729179130000|2024-10-17 15:32:10|25645.1|25625.1|25647.4|25627.4|25648.3|25628.3|25645.1|25625.1|4
1729179140000|2024-10-17 15:32:20|25646.5|25626.5|25639|25619|25646.5|25626.5|25639|25619|5
1729179160000|2024-10-17 15:32:40|25637.1|25617.1|25635.5|25615.5|25637.1|25617.1|25635.5|25615.5|8
1729179170000|2024-10-17 15:32:50|||||||||1
1729179190000|2024-10-17 15:33:10|25633.7|25613.7|25617.4|25597.4|25633.7|25613.7|25617.4|25597.4|4
1729179200000|2024-10-17 15:33:20|25616.5|25596.5|25614.9|25594.9|25616.5|25596.5|25614.9|25594.9|2
1729179210000|2024-10-17 15:33:30|25613.3|25593.3|25610.8|25590.8|25613.3|25593.3|25610.8|25590.8|7
1729179220000|2024-10-17 15:33:40|||||||||1
1729179230000|2024-10-17 15:33:50|25607.4|25587.4|25604.9|25584.9|25607.4|25587.4|25604.9|25584.9|22
1729179240000|2024-10-17 15:34:00|25604|25584|25604|25584|25604|25584|25604|25584|0
1729179270000|2024-10-17 15:34:30|25601.5|25581.5|25599.9|25579.9|25602.4|25582.4|25599.9|25579.9|40
1729179280000|2024-10-17 15:34:40|25601.5|25581.5|25601.5|25581.5|25602.4|25582.4|25601.5|25581.5|5
1729179290000|2024-10-17 15:34:50|25599.9|25579.9|25593.3|25573.3|25604.9|25584.9|25593.3|25573.3|27
1729179300000|2024-10-17 15:35:00|25592.4|25572.4|25592.4|25572.4|25592.4|25572.4|25592.4|25572.4|0
1729179310000|2024-10-17 15:35:10|25589.9|25569.9|25596.7|25576.7|25596.7|25576.7|25589.9|25569.9|6
1729179320000|2024-10-17 15:35:20|25597.6|25577.6|25597.6|25577.6|25597.6|25577.6|25597.6|25577.6|2
1729179330000|2024-10-17 15:35:30|25594.2|25574.2|25595.1|25575.1|25595.1|25575.1|25594.2|25574.2|8
1729179360000|2024-10-17 15:36:00|25594.2|25574.2|25596|25576|25596|25576|25594.2|25574.2|1
1729179370000|2024-10-17 15:36:10|||||||||1
1729179380000|2024-10-17 15:36:20|25595.1|25575.1|25595.1|25575.1|25595.1|25575.1|25595.1|25575.1|0
1729179390000|2024-10-17 15:36:30|25596|25576|25596|25576|25596|25576|25596|25576|0
1729179400000|2024-10-17 15:36:40|25597.6|25577.6|25596.7|25576.7|25597.6|25577.6|25596.7|25576.7|4
1729179410000|2024-10-17 15:36:50|25595.1|25575.1|25593.3|25573.3|25595.1|25575.1|25592.4|25572.4|5
1729179420000|2024-10-17 15:37:00|25592.4|25572.4|25593.3|25573.3|25593.3|25573.3|25592.4|25572.4|2
1729179430000|2024-10-17 15:37:10|25594.2|25574.2|25594.2|25574.2|25594.2|25574.2|25594.2|25574.2|0
1729179440000|2024-10-17 15:37:20|25598.3|25578.3|25598.3|25578.3|25598.3|25578.3|25598.3|25578.3|0
1729179460000|2024-10-17 15:37:40|25599.9|25579.9|25599.9|25579.9|25599.9|25579.9|25599.9|25579.9|0
1729179480000|2024-10-17 15:38:00|25602.4|25582.4|25602.4|25582.4|25605.8|25585.8|25599.9|25579.9|5
1729179490000|2024-10-17 15:38:10|||||||||1
1729179500000|2024-10-17 15:38:20|25604|25584|25604|25584|25604|25584|25604|25584|2
1729179520000|2024-10-17 15:38:40|25602.4|25582.4|25602.4|25582.4|25602.4|25582.4|25602.4|25582.4|1
1729179530000|2024-10-17 15:38:50|||||||||1
1729179550000|2024-10-17 15:39:10|25601.5|25581.5|25594.9|25574.9|25601.5|25581.5|25594.9|25574.9|3
1729179560000|2024-10-17 15:39:20|25592.4|25572.4|25594|25574|25594|25574|25592.4|25572.4|3
1729179580000|2024-10-17 15:39:40|25597.4|25577.4|25608.3|25588.3|25608.3|25588.3|25597.4|25577.4|3
1729179590000|2024-10-17 15:39:50|25614.9|25594.9|25617.4|25597.4|25617.4|25597.4|25614.9|25594.9|1
1729179610000|2024-10-17 15:40:10|25614.9|25594.9|25617.4|25597.4|25617.4|25597.4|25614.9|25594.9|1
1729179650000|2024-10-17 15:40:50|25621.5|25601.5|25629.2|25609.2|25629.2|25609.2|25621.5|25601.5|0
1729179660000|2024-10-17 15:41:00|25628.3|25608.3|25628.3|25608.3|25628.3|25608.3|25628.3|25608.3|1
1729179670000|2024-10-17 15:41:10|25627.4|25607.4|25627.4|25607.4|25627.4|25607.4|25627.4|25607.4|3
1729179680000|2024-10-17 15:41:20|25624.9|25604.9|25622.4|25602.4|25625.8|25605.8|25622.4|25602.4|4
1729179700000|2024-10-17 15:41:40|25624.9|25604.9|25622.4|25602.4|25624.9|25604.9|25622.4|25602.4|0
1729179710000|2024-10-17 15:41:50|||||||||1
1729179720000|2024-10-17 15:42:00|25618|25598|25602.4|25582.4|25618|25598|25602.4|25582.4|9
1729179750000|2024-10-17 15:42:30|25600.8|25580.8|25606.5|25586.5|25606.5|25586.5|25600.8|25580.8|2
1729179820000|2024-10-17 15:43:40|25609|25589|25613.3|25593.3|25613.3|25593.3|25609|25589|4
1729179830000|2024-10-17 15:43:50|25614.2|25594.2|25614.2|25594.2|25614.2|25594.2|25614.2|25594.2|5
1729179840000|2024-10-17 15:44:00|25615.1|25595.1|25616.7|25596.7|25617.6|25597.6|25615.1|25595.1|2
1729179850000|2024-10-17 15:44:10|25618.3|25598.3|25626.5|25606.5|25626.5|25606.5|25618.3|25598.3|2
1729179860000|2024-10-17 15:44:20|25627.4|25607.4|25627.4|25607.4|25627.4|25607.4|25627.4|25607.4|0
1729179870000|2024-10-17 15:44:30|25631.5|25611.5|25633|25613|25633|25613|25631.5|25611.5|4
1729179880000|2024-10-17 15:44:40|25631.5|25611.5|25631.5|25611.5|25631.5|25611.5|25631.5|25611.5|0
1729179910000|2024-10-17 15:45:10|||||||||2
1729179970000|2024-10-17 15:46:10|25629.9|25609.9|25629.9|25609.9|25629.9|25609.9|25629.9|25609.9|0
1729179980000|2024-10-17 15:46:20|||||||||2
1729180000000|2024-10-17 15:46:40|25630.8|25610.8|25633.3|25613.3|25633.3|25613.3|25630.8|25610.8|3
1729180010000|2024-10-17 15:46:50|25642.4|25622.4|25642.4|25622.4|25642.4|25622.4|25642.4|25622.4|1
1729180020000|2024-10-17 15:47:00|25644.9|25624.9|25649.9|25629.9|25649.9|25629.9|25644.9|25624.9|2
1729180030000|2024-10-17 15:47:10|||||||||1
1729180040000|2024-10-17 15:47:20|25650.8|25630.8|25659.9|25639.9|25659.9|25639.9|25650.8|25630.8|2
1729180050000|2024-10-17 15:47:30|25658.3|25638.3|25649.9|25629.9|25658.3|25638.3|25649.9|25629.9|9
1729180060000|2024-10-17 15:47:40|25646.5|25626.5|25646.5|25626.5|25646.5|25626.5|25646.5|25626.5|0
1729180070000|2024-10-17 15:47:50|25647.4|25627.4|25647.4|25627.4|25647.4|25627.4|25647.4|25627.4|46
1729180080000|2024-10-17 15:48:00|25648.3|25628.3|25646.5|25626.5|25648.3|25628.3|25646.5|25626.5|4
1729180100000|2024-10-17 15:48:20|25644.6|25624.6|25641.5|25621.5|25644.6|25624.6|25641.5|25621.5|2
1729180110000|2024-10-17 15:48:30|||||||||1
1729180150000|2024-10-17 15:49:10|25644.9|25624.9|25644.9|25624.9|25644.9|25624.9|25644.9|25624.9|0
1729180160000|2024-10-17 15:49:20|25644|25624|25646.5|25626.5|25646.5|25626.5|25644|25624|8
1729180170000|2024-10-17 15:49:30|||||||||1
1729180180000|2024-10-17 15:49:40|25647.4|25627.4|25647.4|25627.4|25647.4|25627.4|25647.4|25627.4|5
1729180190000|2024-10-17 15:49:50|25648.3|25628.3|25649.9|25629.9|25649.9|25629.9|25648.3|25628.3|1
1729180200000|2024-10-17 15:50:00|25648|25628|25644.9|25624.9|25648|25628|25644.9|25624.9|1
1729180230000|2024-10-17 15:50:30|25643|25623|25630.5|25610.5|25643|25623|25630.5|25610.5|1
1729180240000|2024-10-17 15:50:40|||||||||1
1729180250000|2024-10-17 15:50:50|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|0
1729180260000|2024-10-17 15:51:00|25624.9|25604.9|25623.3|25603.3|25624.9|25604.9|25622.4|25602.4|3
1729180280000|2024-10-17 15:51:20|25625.1|25605.1|25623.3|25603.3|25625.1|25605.1|25623.3|25603.3|30
1729180290000|2024-10-17 15:51:30|25621.4|25601.4|25621.4|25601.4|25621.4|25601.4|25621.4|25601.4|0
1729180310000|2024-10-17 15:51:50|25618.9|25598.9|25616.4|25596.4|25618.9|25598.9|25616.4|25596.4|0
1729180320000|2024-10-17 15:52:00|||||||||1
1729180340000|2024-10-17 15:52:20|25615.5|25595.5|25615.5|25595.5|25615.5|25595.5|25615.5|25595.5|0
1729180350000|2024-10-17 15:52:30|||||||||1
1729180360000|2024-10-17 15:52:40|25616.4|25596.4|25616.4|25596.4|25617.4|25597.4|25616.4|25596.4|0
1729180370000|2024-10-17 15:52:50|25615.5|25595.5|25612.4|25592.4|25615.5|25595.5|25612.4|25592.4|0
1729180380000|2024-10-17 15:53:00|25613.3|25593.3|25611.4|25591.4|25613.3|25593.3|25611.4|25591.4|2
1729180390000|2024-10-17 15:53:10|25612.4|25592.4|25612.4|25592.4|25613.3|25593.3|25612.4|25592.4|6
1729180410000|2024-10-17 15:53:30|25614.9|25594.9|25614.9|25594.9|25614.9|25594.9|25614.9|25594.9|1
1729180440000|2024-10-17 15:54:00|25610.8|25590.8|25610.8|25590.8|25610.8|25590.8|25610.8|25590.8|1
1729180450000|2024-10-17 15:54:10|25609.9|25589.9|25614.9|25594.9|25615.8|25595.8|25609.9|25589.9|2
1729180460000|2024-10-17 15:54:20|25615.8|25595.8|25615.8|25595.8|25615.8|25595.8|25614.9|25594.9|0
1729180490000|2024-10-17 15:54:50|25612.4|25592.4|25612.4|25592.4|25612.4|25592.4|25612.4|25592.4|2
1729180500000|2024-10-17 15:55:00|25609.9|25589.9|25609.9|25589.9|25609.9|25589.9|25609.9|25589.9|2
1729180540000|2024-10-17 15:55:40|25608.9|25588.9|25606.4|25586.4|25608.9|25588.9|25606.4|25586.4|0
1729180560000|2024-10-17 15:56:00|||||||||2
1729180580000|2024-10-17 15:56:20|||||||||4
1729180590000|2024-10-17 15:56:30|25604.9|25584.9|25603.9|25583.9|25604.9|25584.9|25603.9|25583.9|0
1729180600000|2024-10-17 15:56:40|25605.8|25585.8|25604.9|25584.9|25605.8|25585.8|25604.9|25584.9|1
1729180610000|2024-10-17 15:56:50|||||||||2
1729180620000|2024-10-17 15:57:00|25606.4|25586.4|25607.4|25587.4|25607.4|25587.4|25606.4|25586.4|1
1729180640000|2024-10-17 15:57:20|25608.3|25588.3|25607.4|25587.4|25608.3|25588.3|25607.4|25587.4|0
1729180650000|2024-10-17 15:57:30|25606.4|25586.4|25596.4|25576.4|25606.4|25586.4|25596.4|25576.4|1
1729180660000|2024-10-17 15:57:40|25595.5|25575.5|25593|25573|25595.5|25575.5|25593|25573|1
1729180680000|2024-10-17 15:58:00|25593.9|25573.9|25581.4|25561.4|25593.9|25573.9|25581.4|25561.4|8
1729180690000|2024-10-17 15:58:10|25579.2|25559.2|25579.2|25559.2|25579.2|25559.2|25579.2|25559.2|2
1729180700000|2024-10-17 15:58:20|25580.8|25560.8|25580.8|25560.8|25580.8|25560.8|25580.8|25560.8|0
1729180710000|2024-10-17 15:58:30|25577.6|25557.6|25574.9|25554.9|25577.6|25557.6|25574.9|25554.9|5
1729180720000|2024-10-17 15:58:40|25576.4|25556.4|25577.4|25557.4|25577.4|25557.4|25576.4|25556.4|5
1729180730000|2024-10-17 15:58:50|25573.3|25553.3|25573.3|25553.3|25573.3|25553.3|25573.3|25553.3|4
1729180740000|2024-10-17 15:59:00|25572.4|25552.4|25566.4|25546.4|25572.4|25552.4|25565.5|25545.5|5
1729180750000|2024-10-17 15:59:10|25568|25548|25565.5|25545.5|25568|25548|25565.5|25545.5|4
1729180760000|2024-10-17 15:59:20|25566.4|25546.4|25566.4|25546.4|25566.4|25546.4|25565.5|25545.5|1
1729180790000|2024-10-17 15:59:50|25567.4|25547.4|25568.9|25548.9|25568.9|25548.9|25567.4|25547.4|0
1729180800000|2024-10-17 16:00:00|25569.9|25549.9|25570.8|25550.8|25570.8|25550.8|25569.9|25549.9|2
1729180820000|2024-10-17 16:00:20|25572.4|25552.4|25572.4|25552.4|25572.4|25552.4|25572.4|25552.4|2
1729180840000|2024-10-17 16:00:40|||||||||1
1729180860000|2024-10-17 16:01:00|25569.9|25549.9|25569.9|25549.9|25569.9|25549.9|25569.9|25549.9|0
1729180880000|2024-10-17 16:01:20|25570.8|25550.8|25563.9|25543.9|25570.8|25550.8|25563.9|25543.9|4
1729180890000|2024-10-17 16:01:30|25563|25543|25563|25543|25563|25543|25563|25543|2
1729180900000|2024-10-17 16:01:40|25563.9|25543.9|25566.4|25546.4|25566.4|25546.4|25563.9|25543.9|0
1729180910000|2024-10-17 16:01:50|25567.4|25547.4|25567.4|25547.4|25567.4|25547.4|25567.4|25547.4|0
1729180920000|2024-10-17 16:02:00|25568.3|25548.3|25567.4|25547.4|25568.3|25548.3|25567.4|25547.4|5
1729180930000|2024-10-17 16:02:10|25572.4|25552.4|25568|25548|25572.4|25552.4|25568|25548|3
1729180940000|2024-10-17 16:02:20|25565.5|25545.5|25554.9|25534.9|25565.5|25545.5|25554.9|25534.9|1
1729180950000|2024-10-17 16:02:30|25553.3|25533.3|25552.4|25532.4|25553.3|25533.3|25552.4|25532.4|1
1729180960000|2024-10-17 16:02:40|25553.3|25533.3|25552.4|25532.4|25553.3|25533.3|25552.4|25532.4|5
1729180970000|2024-10-17 16:02:50|25553.9|25533.9|25553.3|25533.3|25553.9|25533.9|25552.4|25532.4|2
1729180980000|2024-10-17 16:03:00|25552.4|25532.4|25552.4|25532.4|25552.4|25532.4|25552.4|25532.4|0
1729181010000|2024-10-17 16:03:30|||||||||1
1729181020000|2024-10-17 16:03:40|||||||||1
1729181030000|2024-10-17 16:03:50|25548.9|25528.9|25545.5|25525.5|25548.9|25528.9|25545.5|25525.5|6
1729181040000|2024-10-17 16:04:00|25542.1|25522.1|25519.9|25499.9|25542.1|25522.1|25519.9|25499.9|13
1729181060000|2024-10-17 16:04:20|25522.4|25502.4|25522.4|25502.4|25522.4|25502.4|25522.4|25502.4|8
1729181080000|2024-10-17 16:04:40|25526.4|25506.4|25526.4|25506.4|25526.4|25506.4|25526.4|25506.4|0
1729181090000|2024-10-17 16:04:50|25528.3|25508.3|25529.9|25509.9|25529.9|25509.9|25528.3|25508.3|4
1729181100000|2024-10-17 16:05:00|25528.3|25508.3|25526.4|25506.4|25528.3|25508.3|25526.4|25506.4|4
1729181110000|2024-10-17 16:05:10|25525.5|25505.5|25522.4|25502.4|25526.4|25506.4|25522.4|25502.4|3
1729181120000|2024-10-17 16:05:20|25521.4|25501.4|25522.4|25502.4|25522.4|25502.4|25519.9|25499.9|3
1729181160000|2024-10-17 16:06:00|25520.5|25500.5|25520.5|25500.5|25520.5|25500.5|25520.5|25500.5|3
1729181170000|2024-10-17 16:06:10|25518.9|25498.9|25518.9|25498.9|25518.9|25498.9|25518.9|25498.9|0
1729181180000|2024-10-17 16:06:20|25515.8|25495.8|25512.4|25492.4|25515.8|25495.8|25512.4|25492.4|13
1729181190000|2024-10-17 16:06:30|25509.9|25489.9|25501.4|25481.4|25509.9|25489.9|25501.4|25481.4|5
1729181200000|2024-10-17 16:06:40|25499.6|25479.6|25495.5|25475.5|25499.6|25479.6|25495.5|25475.5|10
1729181210000|2024-10-17 16:06:50|25492.3|25472.3|25504.8|25484.8|25504.8|25484.8|25492.3|25472.3|4
1729181220000|2024-10-17 16:07:00|25505.8|25485.8|25505.8|25485.8|25505.8|25485.8|25505.8|25485.8|10
1729181230000|2024-10-17 16:07:10|25507.3|25487.3|25507.3|25487.3|25507.3|25487.3|25507.3|25487.3|1
1729181240000|2024-10-17 16:07:20|25511.7|25491.7|25514.2|25494.2|25514.2|25494.2|25511.7|25491.7|1
1729181250000|2024-10-17 16:07:30|25515.8|25495.8|25504.8|25484.8|25515.8|25495.8|25504.8|25484.8|5
1729181260000|2024-10-17 16:07:40|25503.3|25483.3|25503.3|25483.3|25503.3|25483.3|25503.3|25483.3|1
1729181270000|2024-10-17 16:07:50|||||||||3
1729181280000|2024-10-17 16:08:00|||||||||21
1729181290000|2024-10-17 16:08:10|25501.7|25481.7|25499.8|25479.8|25501.7|25481.7|25499.8|25479.8|1
1729181300000|2024-10-17 16:08:20|25498.3|25478.3|25497.3|25477.3|25498.3|25478.3|25497.3|25477.3|1
1729181310000|2024-10-17 16:08:30|25499.8|25479.8|25500.8|25480.8|25502.3|25482.3|25499.8|25479.8|3
1729181320000|2024-10-17 16:08:40|25499.8|25479.8|25499.8|25479.8|25499.8|25479.8|25498.9|25478.9|4
1729181330000|2024-10-17 16:08:50|25500.8|25480.8|25501.4|25481.4|25502.3|25482.3|25500.8|25480.8|1
1729181340000|2024-10-17 16:09:00|25499.8|25479.8|25497.3|25477.3|25499.8|25479.8|25497.3|25477.3|5
1729181350000|2024-10-17 16:09:10|||||||||1
1729181360000|2024-10-17 16:09:20|||||||||1
1729181370000|2024-10-17 16:09:30|25463.8|25443.8|25461.4|25441.4|25463.8|25443.8|25450.1|25430.1|13
1729181380000|2024-10-17 16:09:40|25458.9|25438.9|25458|25438|25458.9|25438.9|25457.1|25437.1|7
1729181390000|2024-10-17 16:09:50|25458.9|25438.9|25458.3|25438.3|25458.9|25438.9|25457.3|25437.3|1
1729181400000|2024-10-17 16:10:00|25459.8|25439.8|25461.4|25441.4|25461.4|25441.4|25459.8|25439.8|3
1729181410000|2024-10-17 16:10:10|25462.3|25442.3|25458.9|25438.9|25462.3|25442.3|25458.9|25438.9|2
1729181420000|2024-10-17 16:10:20|25459.8|25439.8|25459.8|25439.8|25460.8|25440.8|25459.8|25439.8|3
1729181430000|2024-10-17 16:10:30|25460.8|25440.8|25454.8|25434.8|25460.8|25440.8|25454.8|25434.8|1
1729181440000|2024-10-17 16:10:40|25452.3|25432.3|25452.3|25432.3|25452.3|25432.3|25452.3|25432.3|2
1729181450000|2024-10-17 16:10:50|25451.4|25431.4|25451.4|25431.4|25451.4|25431.4|25451.4|25431.4|0
1729181460000|2024-10-17 16:11:00|25450.5|25430.5|25450.5|25430.5|25450.5|25430.5|25450.5|25430.5|1
1729181470000|2024-10-17 16:11:10|25447.3|25427.3|25447.3|25427.3|25447.3|25427.3|25447.3|25427.3|4
1729181480000|2024-10-17 16:11:20|25445.8|25425.8|25445.8|25425.8|25445.8|25425.8|25445.8|25425.8|6
1729181490000|2024-10-17 16:11:30|||||||||14
1729181500000|2024-10-17 16:11:40|25444.8|25424.8|25443.9|25423.9|25444.8|25424.8|25443.9|25423.9|5
1729181510000|2024-10-17 16:11:50|25443.3|25423.3|25443.3|25423.3|25443.3|25423.3|25443.3|25423.3|3
1729181520000|2024-10-17 16:12:00|||||||||2
1729181530000|2024-10-17 16:12:10|||||||||6
1729181540000|2024-10-17 16:12:20|25442.3|25422.3|25439.8|25419.8|25442.3|25422.3|25439.8|25419.8|34
1729181560000|2024-10-17 16:12:40|25440.8|25420.8|25440.8|25420.8|25440.8|25420.8|25440.8|25420.8|4
1729181570000|2024-10-17 16:12:50|25439.8|25419.8|25382.3|25362.3|25439.8|25419.8|25379.8|25359.8|25
1729181580000|2024-10-17 16:13:00|25376.4|25356.4|25376.4|25356.4|25379.8|25359.8|25376.4|25356.4|7
1729181590000|2024-10-17 16:13:10|25378.9|25358.9|25378.3|25358.3|25378.9|25358.9|25377.3|25357.3|6
1729181600000|2024-10-17 16:13:20|25377.3|25357.3|25374.8|25354.8|25380.8|25360.8|25374.8|25354.8|7
1729181630000|2024-10-17 16:13:50|25373.9|25353.9|25368.9|25348.9|25373.9|25353.9|25368.9|25348.9|9
1729181640000|2024-10-17 16:14:00|25368|25348|25349.8|25329.8|25368|25348|25349.8|25329.8|50
1729181650000|2024-10-17 16:14:10|25350.8|25330.8|25350.8|25330.8|25350.8|25330.8|25348.3|25328.3|13
1729181660000|2024-10-17 16:14:20|25352.3|25332.3|25358.9|25338.9|25358.9|25338.9|25352.3|25332.3|7
1729181670000|2024-10-17 16:14:30|25360.8|25340.8|25363.9|25343.9|25363.9|25343.9|25360.8|25340.8|3
1729181680000|2024-10-17 16:14:40|25362.3|25342.3|25361.4|25341.4|25362.3|25342.3|25361.4|25341.4|2
1729181690000|2024-10-17 16:14:50|25359.8|25339.8|25358.9|25338.9|25359.8|25339.8|25358.9|25338.9|3
1729181700000|2024-10-17 16:15:00|25357.3|25337.3|25377.3|25357.3|25377.3|25357.3|25357.3|25337.3|26
1729181710000|2024-10-17 16:15:10|25379.8|25359.8|25382.3|25362.3|25382.3|25362.3|25379.8|25359.8|1
1729181720000|2024-10-17 16:15:20|25387.3|25367.3|25377.3|25357.3|25387.3|25367.3|25377.3|25357.3|16
1729181740000|2024-10-17 16:15:40|25374.2|25354.2|25374.8|25354.8|25374.8|25354.8|25372.3|25352.3|7
1729181750000|2024-10-17 16:15:50|25373.9|25353.9|25374.8|25354.8|25374.8|25354.8|25373.9|25353.9|2
1729181760000|2024-10-17 16:16:00|25376.4|25356.4|25386.7|25366.7|25386.7|25366.7|25376.4|25356.4|4
1729181770000|2024-10-17 16:16:10|25388.3|25368.3|25392.3|25372.3|25392.3|25372.3|25387.3|25367.3|1
1729181780000|2024-10-17 16:16:20|25393.3|25373.3|25392.3|25372.3|25393.3|25373.3|25392.3|25372.3|2
1729181790000|2024-10-17 16:16:30|25393.3|25373.3|25395.8|25375.8|25395.8|25375.8|25389.8|25369.8|4
1729181810000|2024-10-17 16:16:50|25393.3|25373.3|25397.3|25377.3|25397.3|25377.3|25393.3|25373.3|1
1729181820000|2024-10-17 16:17:00|25392.3|25372.3|25393.9|25373.9|25393.9|25373.9|25392.3|25372.3|3
1729181830000|2024-10-17 16:17:10|25392.3|25372.3|25402.3|25382.3|25402.3|25382.3|25392.3|25372.3|30
1729181840000|2024-10-17 16:17:20|25401.4|25381.4|25394.8|25374.8|25401.4|25381.4|25394.8|25374.8|6
1729181850000|2024-10-17 16:17:30|25397.3|25377.3|25394.8|25374.8|25397.3|25377.3|25392.3|25372.3|2
1729181860000|2024-10-17 16:17:40|25393.9|25373.9|25382.3|25362.3|25394.8|25374.8|25382.3|25362.3|18
1729181870000|2024-10-17 16:17:50|||||||||1
1729181900000|2024-10-17 16:18:20|25384.8|25364.8|25384.8|25364.8|25384.8|25364.8|25384.8|25364.8|3
1729181910000|2024-10-17 16:18:30|25382.3|25362.3|25382.3|25362.3|25382.3|25362.3|25382.3|25362.3|0
1729181920000|2024-10-17 16:18:40|25387.3|25367.3|25390.8|25370.8|25390.8|25370.8|25387.3|25367.3|7
1729181930000|2024-10-17 16:18:50|25392.3|25372.3|25392.3|25372.3|25392.3|25372.3|25392.3|25372.3|2
1729181940000|2024-10-17 16:19:00|25391.4|25371.4|25379.6|25359.6|25391.4|25371.4|25379.6|25359.6|8
1729181950000|2024-10-17 16:19:10|25371.2|25351.2|25366.4|25346.4|25371.2|25351.2|25366.4|25346.4|1
1729181960000|2024-10-17 16:19:20|25364.8|25344.8|25371.4|25351.4|25371.4|25351.4|25364.8|25344.8|19
1729181970000|2024-10-17 16:19:30|||||||||3
1729181980000|2024-10-17 16:19:40|25370.5|25350.5|25368.9|25348.9|25370.5|25350.5|25368.9|25348.9|1
1729181990000|2024-10-17 16:19:50|25367.1|25347.1|25366.4|25346.4|25367.1|25347.1|25365.5|25345.5|4
1729182000000|2024-10-17 16:20:00|25364.8|25344.8|25364.8|25344.8|25364.8|25344.8|25364.8|25344.8|0
1729182010000|2024-10-17 16:20:10|25363.9|25343.9|25361.4|25341.4|25367.3|25347.3|25361.4|25341.4|5
1729182020000|2024-10-17 16:20:20|25359.8|25339.8|25362.3|25342.3|25362.3|25342.3|25354.8|25334.8|9
1729182030000|2024-10-17 16:20:30|||||||||1
1729182040000|2024-10-17 16:20:40|25359.8|25339.8|25383.3|25363.3|25383.3|25363.3|25357.3|25337.3|4
1729182060000|2024-10-17 16:21:00|25380.5|25360.5|25380.5|25360.5|25380.5|25360.5|25380.5|25360.5|9
1729182070000|2024-10-17 16:21:10|25378.9|25358.9|25378.9|25358.9|25378.9|25358.9|25378.9|25358.9|8
1729182080000|2024-10-17 16:21:20|||||||||1
1729182090000|2024-10-17 16:21:30|25386.4|25346.4|25386.4|25346.4|25386.4|25346.4|25386.4|25346.4|2
1729182100000|2024-10-17 16:21:40|25374.6|25354.6|25371.4|25351.4|25374.6|25354.6|25371.4|25351.4|8
1729182110000|2024-10-17 16:21:50|25373|25353|25373.9|25353.9|25373.9|25353.9|25373|25353|3
1729182120000|2024-10-17 16:22:00|25374.8|25354.8|25377.3|25357.3|25377.3|25357.3|25374.8|25354.8|6
1729182130000|2024-10-17 16:22:10|||||||||1
1729182140000|2024-10-17 16:22:20|25376.4|25356.4|25407.3|25387.3|25407.3|25387.3|25374.8|25354.8|11
1729182150000|2024-10-17 16:22:30|25406.4|25386.4|25409.2|25389.2|25409.2|25389.2|25403.9|25383.9|45
1729182160000|2024-10-17 16:22:40|25406.7|25386.7|25405.7|25385.7|25406.7|25386.7|25405.7|25385.7|1
1729182170000|2024-10-17 16:22:50|25406.7|25386.7|25410.7|25390.7|25410.7|25390.7|25405.7|25385.7|6
1729182180000|2024-10-17 16:23:00|25412.6|25392.6|25427.6|25407.6|25427.6|25407.6|25412.6|25392.6|37
1729182190000|2024-10-17 16:23:10|25429.2|25409.2|25435.7|25415.7|25436.7|25416.7|25429.2|25409.2|12
1729182200000|2024-10-17 16:23:20|25437.6|25417.6|25439.2|25419.2|25439.2|25419.2|25437.6|25417.6|16
1729182210000|2024-10-17 16:23:30|25444.2|25424.2|25456.7|25436.7|25459.2|25439.2|25444.2|25424.2|24
1729182220000|2024-10-17 16:23:40|25454.2|25434.2|25451.7|25431.7|25456.7|25436.7|25451.7|25431.7|8
1729182230000|2024-10-17 16:23:50|25456.7|25436.7|25459.2|25439.2|25460.1|25440.1|25454.2|25434.2|15
1729182240000|2024-10-17 16:24:00|25458.2|25438.2|25461.7|25441.7|25464.2|25444.2|25457.6|25437.6|10
1729182250000|2024-10-17 16:24:10|25460.1|25440.1|25464.2|25444.2|25464.2|25444.2|25459.2|25439.2|33
1729182260000|2024-10-17 16:24:20|25466.7|25446.7|25469.2|25449.2|25471.7|25451.7|25466.7|25446.7|27
1729182270000|2024-10-17 16:24:30|25468.2|25448.2|25454.2|25434.2|25468.2|25448.2|25454.2|25434.2|33
1729182280000|2024-10-17 16:24:40|25452.6|25432.6|25446.7|25426.7|25452.6|25432.6|25444.8|25424.8|58
1729182290000|2024-10-17 16:24:50|25448.2|25428.2|25441.7|25421.7|25448.2|25428.2|25441.7|25421.7|39
1729182300000|2024-10-17 16:25:00|||||||||3
1729182310000|2024-10-17 16:25:10|25444.2|25424.2|25455.7|25435.7|25455.7|25435.7|25444.2|25424.2|20
1729182320000|2024-10-17 16:25:20|25454.8|25434.8|25436.7|25416.7|25454.8|25434.8|25436.7|25416.7|30
1729182340000|2024-10-17 16:25:40|25438.5|25418.5|25436.7|25416.7|25441.7|25421.7|25436.7|25416.7|0
1729182350000|2024-10-17 16:25:50|25435.7|25415.7|25435.7|25415.7|25435.7|25415.7|25435.7|25415.7|3
1729182360000|2024-10-17 16:26:00|25434.2|25414.2|25425.1|25405.1|25434.2|25414.2|25425.1|25405.1|2
1729182370000|2024-10-17 16:26:10|25424.2|25404.2|25419.8|25399.8|25424.2|25404.2|25419.8|25399.8|8
1729182380000|2024-10-17 16:26:20|25418.2|25398.2|25414.2|25394.2|25418.2|25398.2|25414.2|25394.2|5
1729182390000|2024-10-17 16:26:30|25412.6|25392.6|25409.2|25389.2|25412.6|25392.6|25409.2|25389.2|0
1729182400000|2024-10-17 16:26:40|||||||||1
1729182410000|2024-10-17 16:26:50|25410.1|25390.1|25410.1|25390.1|25410.1|25390.1|25410.1|25390.1|1
1729182420000|2024-10-17 16:27:00|25411.7|25391.7|25411.7|25391.7|25411.7|25391.7|25411.7|25391.7|0
1729182430000|2024-10-17 16:27:10|25409.2|25389.2|25409.2|25389.2|25409.2|25389.2|25409.2|25389.2|3
1729182440000|2024-10-17 16:27:20|25405.1|25385.1|25405.1|25385.1|25405.1|25385.1|25405.1|25385.1|0
1729182450000|2024-10-17 16:27:30|25403.2|25383.2|25403.2|25383.2|25403.2|25383.2|25403.2|25383.2|0
1729182460000|2024-10-17 16:27:40|25401.7|25381.7|25392.6|25372.6|25401.7|25381.7|25392.6|25372.6|5
1729182470000|2024-10-17 16:27:50|25391.7|25371.7|25391.7|25371.7|25392.6|25372.6|25391.7|25371.7|0
1729182480000|2024-10-17 16:28:00|25392.6|25372.6|25394.2|25374.2|25406.7|25375.7|25392.6|25362.6|2
1729182490000|2024-10-17 16:28:10|25395.1|25375.1|25386.7|25366.7|25395.1|25375.1|25386.7|25366.7|1
1729182500000|2024-10-17 16:28:20|25387.6|25367.6|25392.6|25372.6|25392.6|25372.6|25387.6|25367.6|5
1729182510000|2024-10-17 16:28:30|25395.1|25375.1|25395.1|25375.1|25395.1|25375.1|25395.1|25375.1|0
1729182530000|2024-10-17 16:28:50|25396|25376|25395.1|25375.1|25396|25376|25395.1|25375.1|0
1729182540000|2024-10-17 16:29:00|25393.2|25373.2|25389.2|25369.2|25393.2|25373.2|25389.2|25369.2|1
1729182560000|2024-10-17 16:29:20|||||||||1
1729182570000|2024-10-17 16:29:30|25388.2|25368.2|25386.7|25366.7|25388.2|25368.2|25386.7|25366.7|0
1729182580000|2024-10-17 16:29:40|25385.1|25365.1|25385.1|25365.1|25385.1|25365.1|25385.1|25365.1|0
1729182590000|2024-10-17 16:29:50|||||||||2
1729182600000|2024-10-17 16:30:00|25387.6|25367.6|25395.1|25375.1|25395.1|25375.1|25387.6|25367.6|3
1729182610000|2024-10-17 16:30:10|25402.6|25382.6|25406.7|25386.7|25406.7|25386.7|25402.6|25382.6|6
1729182620000|2024-10-17 16:30:20|25404.2|25384.2|25399.2|25379.2|25404.2|25384.2|25399.2|25379.2|4
1729182650000|2024-10-17 16:30:50|25400.1|25380.1|25400.1|25380.1|25400.1|25380.1|25400.1|25380.1|0
1729182670000|2024-10-17 16:31:10|25402.6|25382.6|25402.6|25382.6|25402.6|25382.6|25402.6|25382.6|2
1729182710000|2024-10-17 16:31:50|25404.2|25384.2|25405.1|25385.1|25405.1|25385.1|25404.2|25384.2|6
1729182720000|2024-10-17 16:32:00|25406|25386|25407.6|25387.6|25407.6|25387.6|25406|25386|2
1729182730000|2024-10-17 16:32:10|25409.2|25389.2|25406.7|25386.7|25411.7|25391.7|25406.7|25386.7|6
1729182750000|2024-10-17 16:32:30|||||||||1
1729182770000|2024-10-17 16:32:50|25401.7|25381.7|25401.7|25381.7|25401.7|25381.7|25401.7|25381.7|47
1729182780000|2024-10-17 16:33:00|25405.1|25385.1|25405.1|25385.1|25405.1|25385.1|25405.1|25385.1|6
1729182790000|2024-10-17 16:33:10|25406|25386|25406|25386|25407.6|25387.6|25405.1|25385.1|1
1729182800000|2024-10-17 16:33:20|25407.6|25387.6|25405.1|25385.1|25407.6|25387.6|25405.1|25385.1|0
1729182810000|2024-10-17 16:33:30|25404.2|25384.2|25402.6|25382.6|25404.2|25384.2|25402.6|25382.6|8
1729182820000|2024-10-17 16:33:40|25400.1|25380.1|25400.1|25380.1|25400.1|25380.1|25400.1|25380.1|0
1729182830000|2024-10-17 16:33:50|25399.2|25379.2|25399.2|25379.2|25399.2|25379.2|25399.2|25379.2|0
1729182850000|2024-10-17 16:34:10|||||||||1
1729182870000|2024-10-17 16:34:30|25398.2|25378.2|25398.2|25378.2|25398.2|25378.2|25398.2|25378.2|4
1729182880000|2024-10-17 16:34:40|25399.2|25379.2|25401.7|25381.7|25401.7|25381.7|25399.2|25379.2|0
1729182910000|2024-10-17 16:35:10|25403.2|25383.2|25405.1|25385.1|25405.1|25385.1|25403.2|25383.2|2
1729182930000|2024-10-17 16:35:30|25406|25386|25406|25386|25406|25386|25406|25386|2
1729182960000|2024-10-17 16:36:00|25406.9|25386.9|25408.5|25388.5|25408.5|25388.5|25406.9|25386.9|0
1729182980000|2024-10-17 16:36:20|25409.4|25389.4|25412.6|25392.6|25412.6|25392.6|25409.4|25389.4|0
1729182990000|2024-10-17 16:36:30|||||||||1
1729183000000|2024-10-17 16:36:40|25413.2|25393.2|25409.2|25389.2|25413.2|25393.2|25409.2|25389.2|1
1729183010000|2024-10-17 16:36:50|||||||||1
1729183040000|2024-10-17 16:37:20|25410.1|25390.1|25409.2|25389.2|25411.7|25391.7|25409.2|25389.2|0
1729183050000|2024-10-17 16:37:30|25411.7|25391.7|25414.2|25394.2|25414.2|25394.2|25409.2|25389.2|8
1729183060000|2024-10-17 16:37:40|25415.1|25395.1|25419.2|25399.2|25419.2|25399.2|25415.1|25395.1|3
1729183070000|2024-10-17 16:37:50|25416.7|25396.7|25421.7|25401.7|25421.7|25401.7|25414.8|25394.8|11
1729183080000|2024-10-17 16:38:00|25421.6|25401.6|25424.1|25404.1|25424.1|25404.1|25421.6|25401.6|6
1729183100000|2024-10-17 16:38:20|25425.1|25405.1|25425.1|25405.1|25425.1|25405.1|25425.1|25405.1|0
1729183120000|2024-10-17 16:38:40|25425.7|25405.7|25425.1|25405.1|25425.7|25405.7|25424.1|25404.1|2
1729183130000|2024-10-17 16:38:50|25423.2|25403.2|25423.2|25403.2|25423.2|25403.2|25423.2|25403.2|1
1729183140000|2024-10-17 16:39:00|25421.6|25401.6|25421.6|25401.6|25421.6|25401.6|25421.6|25401.6|1
1729183150000|2024-10-17 16:39:10|25423.2|25403.2|25424.1|25404.1|25424.1|25404.1|25423.2|25403.2|1
1729183170000|2024-10-17 16:39:30|25422.3|25402.3|25421.6|25401.6|25422.3|25402.3|25420.7|25400.7|0
1729183180000|2024-10-17 16:39:40|25419.1|25399.1|25415.1|25395.1|25419.1|25399.1|25415.1|25395.1|0
1729183190000|2024-10-17 16:39:50|25417.6|25397.6|25417.6|25397.6|25417.6|25397.6|25417.6|25397.6|1
1729183200000|2024-10-17 16:40:00|25416.6|25396.6|25416.6|25396.6|25416.6|25396.6|25416.6|25396.6|0
1729183210000|2024-10-17 16:40:10|25417.6|25397.6|25416.6|25396.6|25417.6|25397.6|25416.6|25396.6|1
1729183220000|2024-10-17 16:40:20|25417.6|25397.6|25417.6|25397.6|25417.6|25397.6|25417.6|25397.6|1
1729183230000|2024-10-17 16:40:30|25412.6|25392.6|25412.6|25392.6|25412.6|25392.6|25412.6|25392.6|1
1729183240000|2024-10-17 16:40:40|||||||||1
1729183250000|2024-10-17 16:40:50|||||||||2
1729183260000|2024-10-17 16:41:00|25411.6|25391.6|25411.6|25391.6|25411.6|25391.6|25411.6|25391.6|3
1729183290000|2024-10-17 16:41:30|||||||||2
1729183300000|2024-10-17 16:41:40|25410.1|25390.1|25407.6|25387.6|25410.1|25390.1|25407.6|25387.6|2
1729183310000|2024-10-17 16:41:50|25408.5|25388.5|25407.6|25387.6|25410.1|25390.1|25407.6|25387.6|6
1729183340000|2024-10-17 16:42:20|25406.6|25386.6|25400.7|25380.7|25406.6|25386.6|25400.7|25380.7|5
1729183350000|2024-10-17 16:42:30|25399.1|25379.1|25399.1|25379.1|25400.1|25380.1|25399.1|25379.1|3
1729183360000|2024-10-17 16:42:40|25400.1|25380.1|25399.1|25379.1|25400.1|25380.1|25399.1|25379.1|1
1729183370000|2024-10-17 16:42:50|25401|25381|25402.6|25382.6|25402.6|25382.6|25401|25381|6
1729183380000|2024-10-17 16:43:00|25403.5|25383.5|25402.6|25382.6|25403.5|25383.5|25402.6|25382.6|3
1729183400000|2024-10-17 16:43:20|25405.1|25385.1|25405.1|25385.1|25405.1|25385.1|25405.1|25385.1|1
1729183410000|2024-10-17 16:43:30|25407.6|25387.6|25408.2|25388.2|25409.1|25389.1|25407.6|25387.6|2
1729183420000|2024-10-17 16:43:40|25409.1|25389.1|25407.6|25387.6|25409.1|25389.1|25407.6|25387.6|1
1729183460000|2024-10-17 16:44:20|25409.1|25389.1|25411|25391|25411|25391|25409.1|25389.1|11
1729183470000|2024-10-17 16:44:30|25412.6|25392.6|25415.1|25395.1|25415.1|25395.1|25412.6|25392.6|0
1729183480000|2024-10-17 16:44:40|25416|25396|25420.1|25400.1|25420.1|25400.1|25416|25396|6
1729183490000|2024-10-17 16:44:50|25422.6|25402.6|25422.6|25402.6|25422.6|25402.6|25422.6|25402.6|36
1729183500000|2024-10-17 16:45:00|||||||||17
1729183540000|2024-10-17 16:45:40|25421.6|25401.6|25421.6|25401.6|25421.6|25401.6|25421.6|25401.6|5
1729183550000|2024-10-17 16:45:50|25420.7|25400.7|25419.1|25399.1|25420.7|25400.7|25419.1|25399.1|0
1729183570000|2024-10-17 16:46:10|25416.6|25396.6|25413.5|25393.5|25416.6|25396.6|25413.5|25393.5|2
1729183630000|2024-10-17 16:47:10|25412.6|25392.6|25411.6|25391.6|25412.6|25392.6|25411.6|25391.6|5
1729183750000|2024-10-17 16:49:10|25410.7|25390.7|25396.6|25376.6|25410.7|25390.7|25396.6|25376.6|9
1729183760000|2024-10-17 16:49:20|25394.1|25374.1|25394.1|25374.1|25394.1|25374.1|25394.1|25374.1|1
1729183790000|2024-10-17 16:49:50|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|0
1729183800000|2024-10-17 16:50:00|25391.6|25371.6|25391.6|25371.6|25391.6|25371.6|25391.6|25371.6|0
1729183840000|2024-10-17 16:50:40|||||||||2
1729183860000|2024-10-17 16:51:00|||||||||1
1729183870000|2024-10-17 16:51:10|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|0
1729183960000|2024-10-17 16:52:40|||||||||2
1729183970000|2024-10-17 16:52:50|25395.7|25375.7|25389.8|25369.8|25395.7|25375.7|25389.8|25369.8|8
1729183980000|2024-10-17 16:53:00|25388.2|25368.2|25389.1|25369.1|25389.1|25369.1|25388.2|25368.2|3
1729184010000|2024-10-17 16:53:30|25390|25370|25390|25370|25390|25370|25390|25370|3
1729184020000|2024-10-17 16:53:40|25389.1|25369.1|25387.5|25367.5|25389.1|25369.1|25387.5|25367.5|3
1729184090000|2024-10-17 16:54:50|25389.1|25369.1|25389.1|25369.1|25391.6|25371.6|25388.2|25368.2|8
1729184100000|2024-10-17 16:55:00|25390.7|25370.7|25391.6|25371.6|25391.6|25371.6|25390.7|25370.7|3
1729184130000|2024-10-17 16:55:30|25392.5|25372.5|25392.3|25372.3|25396.6|25376.6|25392.3|25372.3|8
1729184140000|2024-10-17 16:55:40|25389.1|25369.1|25389.1|25369.1|25389.1|25369.1|25389.1|25369.1|1
1729184150000|2024-10-17 16:55:50|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|4
1729184160000|2024-10-17 16:56:00|25384.1|25364.1|25384.1|25364.1|25384.1|25364.1|25384.1|25364.1|0
1729184180000|2024-10-17 16:56:20|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|1
1729184190000|2024-10-17 16:56:30|25384.8|25364.8|25384.8|25364.8|25384.8|25364.8|25384.8|25364.8|0
1729184200000|2024-10-17 16:56:40|||||||||1
1729184230000|2024-10-17 16:57:10|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|0
1729184240000|2024-10-17 16:57:20|25388.2|25368.2|25388.2|25368.2|25388.2|25368.2|25388.2|25368.2|0
1729184310000|2024-10-17 16:58:30|25384.8|25364.8|25379.1|25359.1|25384.8|25364.8|25378.2|25358.2|8
1729184320000|2024-10-17 16:58:40|25377.5|25357.5|25377.5|25357.5|25377.5|25357.5|25377.5|25357.5|0
1729184330000|2024-10-17 16:58:50|25376.6|25356.6|25375.7|25355.7|25376.6|25356.6|25375.7|25355.7|0
1729184350000|2024-10-17 16:59:10|25378.2|25358.2|25378.2|25358.2|25378.2|25358.2|25378.2|25358.2|4
1729184360000|2024-10-17 16:59:20|25379.8|25359.8|25380.7|25360.7|25380.7|25360.7|25379.8|25359.8|2
1729184380000|2024-10-17 16:59:40|||||||||2
1729184390000|2024-10-17 16:59:50|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|25385.7|25365.7|1
1729184400000|2024-10-17 17:00:00|25388.2|25368.2|25385.7|25365.7|25388.2|25368.2|25385.7|25365.7|5
1729184410000|2024-10-17 17:00:10|25386.6|25366.6|25387.5|25367.5|25389.1|25369.1|25386.6|25366.6|7
1729184420000|2024-10-17 17:00:20|25389.4|25369.4|25391|25371|25391|25371|25389.4|25369.4|0
1729184430000|2024-10-17 17:00:30|25388.5|25368.5|25388.5|25368.5|25388.5|25368.5|25388.5|25368.5|3
1729184460000|2024-10-17 17:01:00|25392.5|25372.5|25398.5|25378.5|25399.4|25379.4|25392.5|25372.5|6
1729184470000|2024-10-17 17:01:10|25393.5|25373.5|25393.5|25373.5|25393.5|25373.5|25393.5|25373.5|5
1729184480000|2024-10-17 17:01:20|25390.7|25370.7|25387.5|25367.5|25390.7|25370.7|25387.5|25367.5|4
1729184530000|2024-10-17 17:02:10|25381.6|25361.6|25381.6|25361.6|25381.6|25361.6|25381.6|25361.6|1
1729184540000|2024-10-17 17:02:20|25380.7|25360.7|25380.7|25360.7|25380.7|25360.7|25380.7|25360.7|0
1729184550000|2024-10-17 17:02:30|25379.1|25359.1|25380|25360|25380|25360|25379.1|25359.1|0
1729184560000|2024-10-17 17:02:40|25375.7|25355.7|25383.2|25343.2|25384.8|25355.7|25375.7|25343.2|3
1729184570000|2024-10-17 17:02:50|25374.1|25354.1|25381.6|25341.6|25381.6|25354.1|25374.1|25341.6|0
1729184620000|2024-10-17 17:03:40|25376.9|25336.9|25376.9|25336.9|25376.9|25336.9|25376.9|25336.9|1
1729184700000|2024-10-17 17:05:00|25365|25345|25365|25345|25365|25345|25365|25345|5
1729184720000|2024-10-17 17:05:20|25364.1|25344.1|25364.1|25344.1|25364.1|25344.1|25364.1|25344.1|6
1729184730000|2024-10-17 17:05:30|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|1
1729184740000|2024-10-17 17:05:40|||||||||1
1729184750000|2024-10-17 17:05:50|25361.6|25341.6|25362.5|25342.5|25362.5|25342.5|25361.6|25341.6|3
1729184810000|2024-10-17 17:06:50|25359.1|25339.1|25359.1|25339.1|25359.1|25339.1|25359.1|25339.1|7
1729184820000|2024-10-17 17:07:00|25356.6|25336.6|25353.2|25333.2|25356.6|25336.6|25353.2|25333.2|13
1729184840000|2024-10-17 17:07:20|25354.1|25334.1|25354.1|25334.1|25354.1|25334.1|25354.1|25334.1|0
1729184850000|2024-10-17 17:07:30|25350|25330|25352.5|25332.5|25352.5|25332.5|25350|25330|1
1729184860000|2024-10-17 17:07:40|25354.1|25334.1|25354.1|25334.1|25354.1|25334.1|25354.1|25334.1|2
1729184870000|2024-10-17 17:07:50|||||||||1
1729184880000|2024-10-17 17:08:00|25353.2|25333.2|25353.2|25333.2|25353.2|25333.2|25353.2|25333.2|2
1729184910000|2024-10-17 17:08:30|||||||||2
1729184960000|2024-10-17 17:09:20|25349.1|25329.1|25349.1|25329.1|25349.1|25329.1|25349.1|25329.1|3
1729184990000|2024-10-17 17:09:50|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|27
1729185000000|2024-10-17 17:10:00|25346.6|25326.6|25344.1|25324.1|25346.6|25326.6|25344.1|25324.1|0
1729185010000|2024-10-17 17:10:10|25345|25325|25349.1|25329.1|25349.1|25329.1|25345|25325|1
1729185020000|2024-10-17 17:10:20|25348.2|25328.2|25348.2|25328.2|25348.2|25328.2|25348.2|25328.2|1
1729185030000|2024-10-17 17:10:30|25349.1|25329.1|25343.2|25323.2|25349.1|25329.1|25343.2|25323.2|5
1729185040000|2024-10-17 17:10:40|25341.6|25321.6|25334.8|25314.8|25341.6|25321.6|25334.8|25314.8|39
1729185050000|2024-10-17 17:10:50|25333|25313|25330.7|25310.7|25333|25313|25330.7|25310.7|3
1729185060000|2024-10-17 17:11:00|25331.6|25311.6|25330.7|25310.7|25331.6|25311.6|25329.8|25309.8|164
1729185070000|2024-10-17 17:11:10|||||||||1
1729185080000|2024-10-17 17:11:20|25327.3|25307.3|25327.3|25307.3|25327.3|25307.3|25327.3|25307.3|25
1729185090000|2024-10-17 17:11:30|25328.2|25308.2|25331.6|25311.6|25333.2|25313.2|25327.3|25307.3|37
1729185100000|2024-10-17 17:11:40|25333.2|25313.2|25333.2|25313.2|25333.2|25313.2|25333.2|25313.2|0
1729185110000|2024-10-17 17:11:50|25330|25310|25330|25310|25330|25310|25330|25310|10
1729185120000|2024-10-17 17:12:00|25326.6|25306.6|25324.1|25304.1|25326.6|25306.6|25324.1|25304.1|7
1729185130000|2024-10-17 17:12:10|25322.5|25302.5|25322.5|25302.5|25322.5|25302.5|25322.5|25302.5|0
1729185140000|2024-10-17 17:12:20|25321.6|25301.6|25321.6|25301.6|25321.6|25301.6|25321.6|25301.6|0
1729185150000|2024-10-17 17:12:30|25319.1|25299.1|25313.2|25293.2|25319.1|25299.1|25313.2|25293.2|26
1729185160000|2024-10-17 17:12:40|25308.2|25288.2|25305.7|25285.7|25308.2|25288.2|25304.8|25284.8|2
1729185170000|2024-10-17 17:12:50|25307.3|25287.3|25303.2|25283.2|25308.2|25288.2|25303.2|25283.2|1
1729185180000|2024-10-17 17:13:00|25301.6|25281.6|25300|25280|25303.2|25283.2|25299.1|25279.1|5
1729185190000|2024-10-17 17:13:10|25301.6|25281.6|25300.7|25280.7|25301.6|25281.6|25300.7|25280.7|6
1729185200000|2024-10-17 17:13:20|25299.1|25279.1|25296.6|25276.6|25299.1|25279.1|25296.6|25276.6|9
1729185210000|2024-10-17 17:13:30|25295.7|25275.7|25296.6|25276.6|25296.6|25276.6|25295.7|25275.7|9
1729185220000|2024-10-17 17:13:40|25295.7|25275.7|25296.6|25276.6|25296.6|25276.6|25295.7|25275.7|0
1729185230000|2024-10-17 17:13:50|25295.7|25275.7|25295.7|25275.7|25295.7|25275.7|25295.7|25275.7|4
1729185240000|2024-10-17 17:14:00|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|8
1729185260000|2024-10-17 17:14:20|25295|25275|25294.1|25274.1|25295|25275|25294.1|25274.1|17
1729185270000|2024-10-17 17:14:30|||||||||1
1729185280000|2024-10-17 17:14:40|25295|25275|25295|25275|25295|25275|25295|25275|1
1729185290000|2024-10-17 17:14:50|25296.6|25276.6|25296.6|25276.6|25296.6|25276.6|25296.6|25276.6|3
1729185300000|2024-10-17 17:15:00|25299.8|25279.8|25305|25285|25305|25285|25299.8|25279.8|9
1729185320000|2024-10-17 17:15:20|25304.1|25284.1|25311.6|25271.6|25311.6|25284.1|25302.5|25271.6|30
1729185330000|2024-10-17 17:15:30|25310|25270|25310|25270|25310|25270|25310|25270|1
1729185340000|2024-10-17 17:15:40|25309.1|25269.1|25291.6|25271.6|25309.1|25278.2|25291.6|25269.1|4
1729185350000|2024-10-17 17:15:50|||||||||3
1729185360000|2024-10-17 17:16:00|25292.5|25272.5|25294.1|25274.1|25294.1|25274.1|25292.5|25272.5|2
1729185370000|2024-10-17 17:16:10|25293.2|25273.2|25293.2|25273.2|25293.2|25273.2|25293.2|25273.2|0
1729185390000|2024-10-17 17:16:30|25292.3|25272.3|25291.6|25271.6|25292.3|25272.3|25291.6|25271.6|3
1729185400000|2024-10-17 17:16:40|25292.5|25272.5|25294.1|25274.1|25294.1|25274.1|25292.5|25272.5|0
1729185410000|2024-10-17 17:16:50|25295.9|25275.9|25295.9|25275.9|25295.9|25275.9|25295.9|25275.9|2
1729185420000|2024-10-17 17:17:00|25297.5|25277.5|25299.1|25279.1|25299.1|25279.1|25296.6|25276.6|1
1729185450000|2024-10-17 17:17:30|25296.6|25276.6|25296.6|25276.6|25296.6|25276.6|25296.6|25276.6|1
1729185460000|2024-10-17 17:17:40|25301.6|25281.6|25301.6|25281.6|25301.6|25281.6|25301.6|25281.6|3
1729185480000|2024-10-17 17:18:00|25302.5|25282.5|25301.6|25281.6|25304.1|25284.1|25301.6|25281.6|1
1729185510000|2024-10-17 17:18:30|25300.7|25280.7|25300.7|25280.7|25300.7|25280.7|25300.7|25280.7|3
1729185520000|2024-10-17 17:18:40|25298.2|25278.2|25298.2|25278.2|25298.2|25278.2|25298.2|25278.2|1
1729185530000|2024-10-17 17:18:50|25299.1|25279.1|25300|25280|25300|25280|25299.1|25279.1|6
1729185550000|2024-10-17 17:19:10|25298.2|25278.2|25298.2|25278.2|25298.2|25278.2|25298.2|25278.2|2
1729185570000|2024-10-17 17:19:30|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|25296.6|25276.6|4
1729185580000|2024-10-17 17:19:40|25300|25280|25300|25280|25300|25280|25300|25280|2
1729185590000|2024-10-17 17:19:50|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|3
1729185600000|2024-10-17 17:20:00|25300|25280|25299.1|25279.1|25302.5|25282.5|25299.1|25279.1|6
1729185610000|2024-10-17 17:20:10|25298.2|25278.2|25294.8|25274.8|25298.2|25278.2|25294.8|25274.8|4
1729185620000|2024-10-17 17:20:20|25292.3|25272.3|25274.1|25254.1|25292.3|25272.3|25273.2|25253.2|21
1729185640000|2024-10-17 17:20:40|||||||||2
1729185650000|2024-10-17 17:20:50|25275|25255|25275|25255|25275|25255|25275|25255|0
1729185660000|2024-10-17 17:21:00|25276.6|25256.6|25277.5|25257.5|25277.5|25257.5|25276.6|25256.6|2
1729185670000|2024-10-17 17:21:10|25278.4|25258.4|25280.9|25260.9|25280.9|25260.9|25278.4|25258.4|3
1729185680000|2024-10-17 17:21:20|25281.8|25261.8|25289.1|25269.1|25289.1|25269.1|25281.8|25261.8|2
1729185690000|2024-10-17 17:21:30|25287.5|25267.5|25287.5|25267.5|25287.5|25267.5|25284.1|25264.1|11
1729185720000|2024-10-17 17:22:00|25289.1|25269.1|25289.1|25269.1|25289.1|25269.1|25289.1|25269.1|1
1729185740000|2024-10-17 17:22:20|25290|25270|25289.1|25269.1|25290|25270|25289.1|25269.1|1
1729185750000|2024-10-17 17:22:30|25287.5|25267.5|25287.5|25267.5|25287.5|25267.5|25287.5|25267.5|4
1729185770000|2024-10-17 17:22:50|25285|25265|25285|25265|25285|25265|25285|25265|1
1729185780000|2024-10-17 17:23:00|25287.5|25267.5|25295|25275|25295|25275|25287.5|25267.5|3
1729185840000|2024-10-17 17:24:00|25296.6|25276.6|25304.1|25284.1|25304.1|25284.1|25296.6|25276.6|7
1729185850000|2024-10-17 17:24:10|||||||||1
1729185860000|2024-10-17 17:24:20|25305|25285|25306.6|25286.6|25306.6|25286.6|25305|25285|2
1729185870000|2024-10-17 17:24:30|25310|25290|25312.5|25292.5|25312.5|25292.5|25310|25290|13
1729185880000|2024-10-17 17:24:40|25315|25295|25310.7|25290.7|25315|25295|25310.7|25290.7|6
1729185890000|2024-10-17 17:24:50|||||||||2
1729185900000|2024-10-17 17:25:00|25309.1|25289.1|25305|25285|25309.1|25289.1|25305|25285|3
1729185930000|2024-10-17 17:25:30|25300.9|25280.9|25296.6|25276.6|25300.9|25280.9|25296.6|25276.6|3
1729185940000|2024-10-17 17:25:40|25294.1|25274.1|25295|25275|25295|25275|25294.1|25274.1|0
1729185960000|2024-10-17 17:26:00|25294.1|25274.1|25292.5|25272.5|25294.1|25274.1|25292.5|25272.5|0
1729185970000|2024-10-17 17:26:10|25291.8|25271.8|25292.5|25272.5|25293.4|25273.4|25291.8|25271.8|0
1729185980000|2024-10-17 17:26:20|25294.1|25274.1|25296.6|25276.6|25296.6|25276.6|25294.1|25274.1|5
1729185990000|2024-10-17 17:26:30|||||||||5
1729186000000|2024-10-17 17:26:40|||||||||1
1729186010000|2024-10-17 17:26:50|||||||||1
1729186020000|2024-10-17 17:27:00|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|1
1729186030000|2024-10-17 17:27:10|25300|25280|25301.6|25281.6|25301.6|25281.6|25300|25280|2
1729186040000|2024-10-17 17:27:20|25302.5|25282.5|25302.5|25282.5|25302.5|25282.5|25302.5|25282.5|2
1729186060000|2024-10-17 17:27:40|25301.6|25281.6|25300.7|25280.7|25301.6|25281.6|25300.7|25280.7|9
1729186070000|2024-10-17 17:27:50|||||||||1
1729186080000|2024-10-17 17:28:00|||||||||1
1729186090000|2024-10-17 17:28:10|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|0
1729186100000|2024-10-17 17:28:20|25298.4|25278.4|25301.6|25281.6|25301.6|25281.6|25298.4|25278.4|0
1729186110000|2024-10-17 17:28:30|25299.8|25279.8|25296.6|25276.6|25299.8|25279.8|25296.6|25276.6|6
1729186120000|2024-10-17 17:28:40|25295.7|25275.7|25295.7|25275.7|25295.7|25275.7|25295.7|25275.7|12
1729186130000|2024-10-17 17:28:50|25298.2|25278.2|25296.6|25276.6|25298.2|25278.2|25295.7|25275.7|0
1729186140000|2024-10-17 17:29:00|25298.2|25278.2|25301.6|25281.6|25301.6|25281.6|25298.2|25278.2|2
1729186150000|2024-10-17 17:29:10|25302.5|25282.5|25301.6|25281.6|25302.5|25282.5|25301.6|25281.6|4
1729186160000|2024-10-17 17:29:20|25302.5|25282.5|25301.6|25281.6|25304.1|25284.1|25301.6|25281.6|8
1729186170000|2024-10-17 17:29:30|25300|25280|25294.1|25274.1|25300|25280|25294.1|25274.1|7
1729186180000|2024-10-17 17:29:40|25296.6|25276.6|25300|25280|25305|25285|25296.6|25276.6|7
1729186190000|2024-10-17 17:29:50|25301.6|25281.6|25300|25280|25306.6|25286.6|25300|25280|30
1729239300000|2024-10-18 08:15:00|25340.9|25320.9|25326.6|25306.6|25349.1|25329.1|25326.6|25306.6|38
1729239310000|2024-10-18 08:15:10|25329.1|25309.1|25375.9|25355.9|25377.5|25357.5|25329.1|25309.1|20
1729239320000|2024-10-18 08:15:20|25377.5|25357.5|25370.9|25350.9|25377.5|25357.5|25370.9|25350.9|10
1729239330000|2024-10-18 08:15:30|25366.1|25346.1|25372.7|25332.7|25372.7|25346.1|25366.1|25332.7|8
1729239340000|2024-10-18 08:15:40|||||||||5
1729239350000|2024-10-18 08:15:50|25361.8|25341.8|25361.8|25341.8|25361.8|25341.8|25361.8|25341.8|0
1729239360000|2024-10-18 08:16:00|25366.6|25346.6|25377.5|25357.5|25387.5|25367.5|25366.6|25346.6|19
1729239370000|2024-10-18 08:16:10|25376.6|25356.6|25376.6|25356.6|25389.1|25356.6|25369.1|25349.1|28
1729239380000|2024-10-18 08:16:20|25375.7|25355.7|25375.7|25355.7|25376.6|25356.6|25374.1|25354.1|14
1729239390000|2024-10-18 08:16:30|25372.5|25352.5|25374.1|25354.1|25375|25355|25372.5|25352.5|5
1729239400000|2024-10-18 08:16:40|25375|25355|25378.2|25358.2|25389.1|25358.2|25375|25347.5|5
1729239410000|2024-10-18 08:16:50|25376.6|25356.6|25376.6|25356.6|25376.6|25356.6|25376.6|25356.6|0
1729239420000|2024-10-18 08:17:00|25377.5|25357.5|25395|25375|25395.7|25375|25377.5|25349.3|21
1729239430000|2024-10-18 08:17:10|25400|25380|25400.9|25380.9|25400.9|25380.9|25400|25380|5
1729239440000|2024-10-18 08:17:20|25405.7|25385.7|25410|25390|25410|25390|25405.7|25385.7|1
1729239450000|2024-10-18 08:17:30|25412.5|25392.5|25427.5|25387.5|25427.5|25395|25412.5|25387.5|6
1729239460000|2024-10-18 08:17:40|25416.6|25396.6|25416.6|25396.6|25416.6|25396.6|25416.6|25396.6|2
1729239470000|2024-10-18 08:17:50|25417.5|25397.5|25417.5|25397.5|25417.5|25397.5|25417.5|25397.5|0
1729239480000|2024-10-18 08:18:00|25418.4|25398.4|25425.9|25405.9|25425.9|25405.9|25418.4|25398.4|8
1729239490000|2024-10-18 08:18:10|25427.5|25407.5|25427.5|25407.5|25427.5|25407.5|25427.5|25407.5|1
1729239500000|2024-10-18 08:18:20|||||||||1
1729239510000|2024-10-18 08:18:30|25425|25405|25425|25405|25425|25405|25425|25405|1
1729239530000|2024-10-18 08:18:50|25427.5|25407.5|25427.5|25407.5|25427.5|25407.5|25427.5|25407.5|3
1729239540000|2024-10-18 08:19:00|25428.4|25408.4|25430|25410|25430|25410|25428.4|25408.4|1
1729239550000|2024-10-18 08:19:10|25432.5|25412.5|25440.2|25420.2|25440.2|25420.2|25432.5|25412.5|1
1729239560000|2024-10-18 08:19:20|25444.3|25424.3|25444.3|25424.3|25444.3|25424.3|25444.3|25424.3|10
1729239570000|2024-10-18 08:19:30|25445.9|25425.9|25445.9|25425.9|25445.9|25425.9|25445.9|25425.9|1
1729239580000|2024-10-18 08:19:40|25446.8|25426.8|25457.7|25417.7|25457.7|25426.8|25446.8|25417.7|1
1729239590000|2024-10-18 08:19:50|25446.8|25426.8|25446.8|25426.8|25446.8|25426.8|25446.8|25426.8|1
1729239600000|2024-10-18 08:20:00|25448.4|25428.4|25452.7|25432.7|25460.9|25432.7|25448.4|25420.9|7
1729239610000|2024-10-18 08:20:10|25454.3|25434.3|25459.3|25439.3|25459.3|25439.3|25454.3|25434.3|3
1729239620000|2024-10-18 08:20:20|25462|25442|25470.2|25450.2|25470.2|25450.2|25462|25442|0
1729239630000|2024-10-18 08:20:30|25469.3|25449.3|25469.3|25449.3|25469.3|25449.3|25469.3|25449.3|0
1729239640000|2024-10-18 08:20:40|25470.2|25450.2|25466.8|25446.8|25470.2|25450.2|25466.8|25446.8|3
1729239650000|2024-10-18 08:20:50|25465|25445|25459.3|25439.3|25465|25445|25459.3|25439.3|1
1729239660000|2024-10-18 08:21:00|25460.2|25440.2|25468.4|25428.4|25474.3|25443.4|25460.2|25428.4|6
1729239670000|2024-10-18 08:21:10|25469.3|25429.3|25455.9|25435.9|25469.3|25438.4|25455.9|25429.3|0
1729239680000|2024-10-18 08:21:20|25452.5|25432.5|25452.5|25432.5|25452.5|25432.5|25452.5|25432.5|2
1729239690000|2024-10-18 08:21:30|25449.3|25429.3|25441.8|25421.8|25457.5|25429.3|25441.8|25410.9|3
1729239700000|2024-10-18 08:21:40|25448.4|25428.4|25465.9|25425.9|25465.9|25428.4|25448.4|25425.9|7
1729239710000|2024-10-18 08:21:50|25455|25435|25455|25435|25455|25435|25455|25435|0
1729239730000|2024-10-18 08:22:10|25454.1|25434.1|25446.6|25426.6|25454.1|25434.1|25446.6|25426.6|3
1729239740000|2024-10-18 08:22:20|25442.5|25422.5|25439.3|25419.3|25442.5|25422.5|25439.3|25419.3|0
1729239770000|2024-10-18 08:22:50|25446.6|25406.6|25422.5|25402.5|25446.6|25409.8|25422.5|25402.5|4
1729239780000|2024-10-18 08:23:00|25421.6|25401.6|25422.5|25402.5|25422.5|25402.5|25421.6|25401.6|2
1729239790000|2024-10-18 08:23:10|25420.9|25400.9|25420.9|25400.9|25420.9|25400.9|25420.9|25400.9|1
1729239810000|2024-10-18 08:23:30|25420|25400|25419.1|25399.1|25420|25400|25419.1|25399.1|2
1729239820000|2024-10-18 08:23:40|25411.6|25391.6|25408.4|25388.4|25411.6|25391.6|25408.4|25388.4|10
1729239830000|2024-10-18 08:23:50|25398.4|25378.4|25395.2|25375.2|25407.5|25378.4|25395.2|25364.3|1
1729239840000|2024-10-18 08:24:00|25398.4|25378.4|25393.4|25373.4|25398.4|25378.4|25393.4|25373.4|0
1729239850000|2024-10-18 08:24:10|25391.6|25371.6|25387.5|25367.5|25391.6|25371.6|25387.5|25367.5|1
1729239860000|2024-10-18 08:24:20|25386.6|25366.6|25387.5|25367.5|25387.5|25367.5|25385|25365|4
1729239870000|2024-10-18 08:24:30|25390.7|25370.7|25411.6|25371.6|25411.6|25371.6|25390.7|25362.5|2
1729239880000|2024-10-18 08:24:40|25409.1|25369.1|25409.1|25369.1|25409.1|25369.1|25409.1|25369.1|2
1729239890000|2024-10-18 08:24:50|25407.5|25367.5|25407.5|25367.5|25407.5|25367.5|25407.5|25367.5|1
1729239900000|2024-10-18 08:25:00|25396.6|25376.6|25393.2|25373.2|25396.6|25376.6|25393.2|25373.2|2
1729239910000|2024-10-18 08:25:10|25394.1|25374.1|25394.1|25374.1|25394.1|25374.1|25394.1|25374.1|0
1729239920000|2024-10-18 08:25:20|25391.6|25371.6|25375.9|25355.9|25391.6|25371.6|25375.9|25355.9|1
1729239940000|2024-10-18 08:25:40|25373.4|25353.4|25373.4|25353.4|25373.4|25353.4|25373.4|25353.4|0
1729239950000|2024-10-18 08:25:50|25375.9|25355.9|25373.4|25353.4|25375.9|25355.9|25373.4|25353.4|0
1729239960000|2024-10-18 08:26:00|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|1
1729239970000|2024-10-18 08:26:10|25369.1|25349.1|25348.4|25328.4|25369.1|25349.1|25348.4|25328.4|5
1729239980000|2024-10-18 08:26:20|25357.5|25317.5|25357.5|25317.5|25357.5|25317.5|25357.5|25317.5|0
1729239990000|2024-10-18 08:26:30|25345|25325|25342.5|25322.5|25345|25325|25342.5|25322.5|1
1729240010000|2024-10-18 08:26:50|25341.6|25321.6|25340|25320|25341.6|25321.6|25340|25320|4
1729240020000|2024-10-18 08:27:00|||||||||11
1729240030000|2024-10-18 08:27:10|25335|25315|25335|25315|25335|25315|25333.4|25313.4|2
1729240050000|2024-10-18 08:27:30|||||||||2
1729240060000|2024-10-18 08:27:40|25340.9|25320.9|25340.9|25320.9|25340.9|25320.9|25340.9|25320.9|5
1729240080000|2024-10-18 08:28:00|25344.1|25324.1|25348.4|25328.4|25348.4|25328.4|25344.1|25324.1|1
1729240100000|2024-10-18 08:28:20|25357.5|25317.5|25345|25325|25357.5|25326.6|25345|25317.5|0
1729240120000|2024-10-18 08:28:40|25343.4|25323.4|25343.4|25323.4|25343.4|25323.4|25342.5|25322.5|1
1729240130000|2024-10-18 08:28:50|25340|25320|25343.4|25323.4|25343.4|25323.4|25340|25320|0
1729240190000|2024-10-18 08:29:50|25340|25320|25342.5|25322.5|25342.5|25322.5|25340|25320|0
1729240200000|2024-10-18 08:30:00|25343.4|25323.4|25345.9|25325.9|25345.9|25325.9|25343.4|25323.4|2
1729240210000|2024-10-18 08:30:10|25345|25325|25345|25325|25345|25325|25345|25325|0
1729240220000|2024-10-18 08:30:20|25344.1|25324.1|25341.6|25321.6|25344.1|25324.1|25341.6|25321.6|0
1729240230000|2024-10-18 08:30:30|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|0
1729240260000|2024-10-18 08:31:00|25344.1|25324.1|25357.5|25317.5|25357.5|25325|25344.1|25317.5|1
1729240270000|2024-10-18 08:31:10|25348.4|25328.4|25348.4|25328.4|25350.9|25330.9|25348.4|25328.4|0
1729240280000|2024-10-18 08:31:20|25347.5|25327.5|25347.5|25327.5|25347.5|25327.5|25347.5|25327.5|1
1729240290000|2024-10-18 08:31:30|25346.6|25326.6|25346.6|25326.6|25346.6|25326.6|25346.6|25326.6|0
1729240300000|2024-10-18 08:31:40|25345|25325|25343.4|25323.4|25345|25325|25343.4|25323.4|8
1729240310000|2024-10-18 08:31:50|25344.3|25324.3|25355|25335|25355|25335|25344.3|25324.3|3
1729240320000|2024-10-18 08:32:00|25355.9|25335.9|25360.9|25340.9|25360.9|25340.9|25355.9|25335.9|2
1729240330000|2024-10-18 08:32:10|25360|25340|25360.9|25340.9|25360.9|25340.9|25360|25340|0
1729240340000|2024-10-18 08:32:20|25359.3|25339.3|25361.6|25341.6|25361.6|25341.6|25356.6|25336.6|2
1729240360000|2024-10-18 08:32:40|25360|25340|25362.5|25342.5|25362.5|25342.5|25360|25340|1
1729240370000|2024-10-18 08:32:50|25363.4|25343.4|25365.9|25345.9|25365.9|25345.9|25363.4|25343.4|5
1729240380000|2024-10-18 08:33:00|25368.4|25348.4|25370|25350|25372.5|25352.5|25368.4|25348.4|2
1729240390000|2024-10-18 08:33:10|25365|25345|25365|25345|25365|25345|25365|25345|1
1729240400000|2024-10-18 08:33:20|25365.9|25345.9|25365|25345|25365.9|25345.9|25365|25345|0
1729240410000|2024-10-18 08:33:30|25363.4|25343.4|25360.9|25340.9|25363.4|25343.4|25360.9|25340.9|1
1729240420000|2024-10-18 08:33:40|25357.3|25337.3|25343.4|25323.4|25357.3|25337.3|25339.1|25312.5|23
1729240430000|2024-10-18 08:33:50|25354.3|25314.3|25354.3|25314.3|25355.2|25315.2|25354.3|25314.3|1
1729240440000|2024-10-18 08:34:00|25355.9|25315.9|25354.3|25334.3|25355.9|25334.3|25346.8|25315.9|0
1729240450000|2024-10-18 08:34:10|25352.5|25332.5|25352.5|25332.5|25352.5|25332.5|25352.5|25332.5|2
1729240460000|2024-10-18 08:34:20|||||||||10
1729240470000|2024-10-18 08:34:30|25355|25335|25365.9|25325.9|25365.9|25335|25355|25325.9|1
1729240480000|2024-10-18 08:34:40|25360.2|25340.2|25361.6|25341.6|25365|25345|25360.2|25340.2|4
1729240490000|2024-10-18 08:34:50|25363.4|25343.4|25362.5|25342.5|25363.4|25343.4|25360|25340|1
1729240500000|2024-10-18 08:35:00|25358.4|25338.4|25340|25320|25358.4|25338.4|25339.1|25319.1|18
1729240530000|2024-10-18 08:35:30|||||||||1
1729240550000|2024-10-18 08:35:50|25341.6|25321.6|25341.6|25321.6|25341.6|25321.6|25341.6|25321.6|0
1729240560000|2024-10-18 08:36:00|25337.5|25317.5|25345|25325|25345|25325|25337.5|25317.5|5
1729240580000|2024-10-18 08:36:20|25345.9|25325.9|25347.5|25327.5|25347.5|25327.5|25345.9|25325.9|1
1729240590000|2024-10-18 08:36:30|25350.7|25330.7|25362.5|25342.5|25362.5|25342.5|25350.7|25330.7|4
1729240600000|2024-10-18 08:36:40|25363.4|25343.4|25362.5|25342.5|25366.6|25346.6|25362.5|25342.5|4
1729240610000|2024-10-18 08:36:50|25365|25345|25364.1|25344.1|25365|25345|25362.5|25342.5|0
1729240620000|2024-10-18 08:37:00|25362.5|25342.5|25357.5|25337.5|25362.5|25342.5|25357.5|25337.5|2
1729240630000|2024-10-18 08:37:10|||||||||3
1729240670000|2024-10-18 08:37:50|25362.5|25342.5|25363.4|25343.4|25363.4|25343.4|25362.5|25342.5|5
1729240680000|2024-10-18 08:38:00|||||||||1
1729240710000|2024-10-18 08:38:30|25360.2|25340.2|25358.4|25338.4|25360.2|25340.2|25358.4|25338.4|1
1729240720000|2024-10-18 08:38:40|25357.5|25337.5|25357.5|25337.5|25357.5|25337.5|25357.5|25337.5|0
1729240730000|2024-10-18 08:38:50|||||||||1
1729240740000|2024-10-18 08:39:00|25358.4|25338.4|25360.9|25340.9|25360.9|25340.9|25358.4|25338.4|3
1729240770000|2024-10-18 08:39:30|25362.5|25342.5|25362.5|25342.5|25362.5|25342.5|25362.5|25342.5|0
1729240800000|2024-10-18 08:40:00|25360|25340|25360|25340|25360|25340|25360|25340|1
1729240810000|2024-10-18 08:40:10|25367.5|25327.5|25367.5|25327.5|25367.5|25327.5|25367.5|25327.5|0
1729240830000|2024-10-18 08:40:30|25358.4|25338.4|25358.4|25338.4|25358.4|25338.4|25358.4|25338.4|0
1729240840000|2024-10-18 08:40:40|25360|25340|25360|25340|25360|25340|25360|25340|2
1729240860000|2024-10-18 08:41:00|25360.9|25340.9|25367.5|25347.5|25367.5|25347.5|25360.9|25340.9|2
1729240890000|2024-10-18 08:41:30|25371.6|25351.6|25371.6|25351.6|25371.6|25351.6|25371.6|25351.6|1
1729240900000|2024-10-18 08:41:40|25373.4|25353.4|25375.9|25355.9|25377.5|25357.5|25373.4|25353.4|1
1729240910000|2024-10-18 08:41:50|25377.7|25357.7|25409.3|25389.3|25409.3|25389.3|25377.7|25357.7|14
1729240920000|2024-10-18 08:42:00|25412.5|25392.5|25416.6|25396.6|25416.6|25396.6|25412.5|25392.5|2
1729240930000|2024-10-18 08:42:10|25415|25395|25419.1|25399.1|25419.1|25399.1|25415|25395|0
1729240940000|2024-10-18 08:42:20|25415|25395|25415|25395|25415|25395|25415|25395|3
1729240950000|2024-10-18 08:42:30|25413.2|25393.2|25417.5|25377.5|25417.5|25393.2|25413.2|25377.5|0
1729240960000|2024-10-18 08:42:40|25414.3|25374.3|25414.3|25374.3|25417.5|25388.4|25405.2|25374.3|0
1729240970000|2024-10-18 08:42:50|25416.1|25376.1|25415.9|25395.9|25416.1|25395.9|25415.9|25376.1|2
1729240980000|2024-10-18 08:43:00|25417.5|25397.5|25417.5|25397.5|25417.5|25397.5|25417.5|25397.5|0
1729240990000|2024-10-18 08:43:10|25419.1|25399.1|25419.1|25399.1|25419.1|25399.1|25419.1|25399.1|0
1729241010000|2024-10-18 08:43:30|25417.5|25397.5|25417.5|25397.5|25417.5|25397.5|25417.5|25397.5|0
1729241020000|2024-10-18 08:43:40|25420.9|25400.9|25422.5|25402.5|25423.4|25403.4|25420.9|25400.9|1
1729241040000|2024-10-18 08:44:00|25420.9|25400.9|25422.5|25402.5|25422.5|25402.5|25420.9|25400.9|0
1729241050000|2024-10-18 08:44:10|25425|25405|25425|25405|25425|25405|25425|25405|6
1729241070000|2024-10-18 08:44:30|25428.2|25408.2|25428.2|25408.2|25428.2|25408.2|25428.2|25408.2|0
1729241080000|2024-10-18 08:44:40|25429.1|25409.1|25434.8|25414.8|25434.8|25414.8|25429.1|25409.1|0
1729241090000|2024-10-18 08:44:50|||||||||2
1729241100000|2024-10-18 08:45:00|25437.3|25417.3|25437.3|25417.3|25437.3|25417.3|25437.3|25417.3|6
1729241110000|2024-10-18 08:45:10|25440|25420|25440.9|25420.9|25440.9|25420.9|25440|25420|2
1729241130000|2024-10-18 08:45:30|25442.7|25422.7|25445.9|25425.9|25445.9|25425.9|25442.7|25422.7|0
1729241140000|2024-10-18 08:45:40|25445|25425|25445|25425|25445|25425|25445|25425|0
1729241150000|2024-10-18 08:45:50|25444.1|25424.1|25442.5|25422.5|25444.1|25424.1|25442.5|25422.5|0
1729241160000|2024-10-18 08:46:00|25440|25420|25425|25405|25440|25420|25424.1|25404.1|4
1729241180000|2024-10-18 08:46:20|25424.1|25404.1|25424.1|25404.1|25424.1|25404.1|25424.1|25404.1|0
1729241190000|2024-10-18 08:46:30|||||||||1
1729241220000|2024-10-18 08:47:00|25425|25405|25428.4|25408.4|25428.4|25408.4|25425|25405|2
1729241230000|2024-10-18 08:47:10|25430|25410|25426.6|25406.6|25430|25410|25426.6|25406.6|0
1729241240000|2024-10-18 08:47:20|25425|25405|25421.6|25401.6|25425|25405|25421.6|25401.6|0
1729241250000|2024-10-18 08:47:30|25419.1|25399.1|25419.1|25399.1|25419.1|25399.1|25419.1|25399.1|0
1729241260000|2024-10-18 08:47:40|25417.5|25397.5|25419.1|25399.1|25419.1|25399.1|25417.5|25397.5|1
1729241270000|2024-10-18 08:47:50|25414.1|25394.1|25414.1|25394.1|25414.1|25394.1|25414.1|25394.1|0
1729241280000|2024-10-18 08:48:00|25412.5|25392.5|25412.5|25392.5|25412.5|25392.5|25412.5|25392.5|0
1729241290000|2024-10-18 08:48:10|25411.6|25391.6|25404.1|25384.1|25411.6|25391.6|25404.1|25384.1|1
1729241300000|2024-10-18 08:48:20|25400|25380|25388.4|25368.4|25400|25380|25388.4|25368.4|1
1729241310000|2024-10-18 08:48:30|25387.5|25367.5|25387.5|25367.5|25387.5|25367.5|25387.5|25367.5|1
1729241320000|2024-10-18 08:48:40|25385.9|25365.9|25385.9|25365.9|25385.9|25365.9|25385.9|25365.9|0
1729241330000|2024-10-18 08:48:50|25383.4|25363.4|25372.5|25352.5|25383.4|25363.4|25372.5|25352.5|4
1729241340000|2024-10-18 08:49:00|25370.9|25350.9|25370|25350|25370.9|25350.9|25365.9|25345.9|10
1729241350000|2024-10-18 08:49:10|25368.4|25348.4|25368.4|25348.4|25368.4|25348.4|25368.4|25348.4|5
1729241370000|2024-10-18 08:49:30|25366.6|25346.6|25366.6|25346.6|25366.6|25346.6|25366.6|25346.6|0
1729241380000|2024-10-18 08:49:40|25367.5|25347.5|25367.5|25347.5|25367.5|25347.5|25367.5|25347.5|0
1729241390000|2024-10-18 08:49:50|25372.5|25352.5|25370|25350|25372.5|25352.5|25370|25350|12
1729241400000|2024-10-18 08:50:00|25375|25355|25377.5|25357.5|25380|25360|25375|25355|7
1729241430000|2024-10-18 08:50:30|25373.4|25353.4|25373.4|25353.4|25373.4|25353.4|25373.4|25353.4|1
1729241440000|2024-10-18 08:50:40|25372.5|25352.5|25377.5|25357.5|25377.5|25357.5|25372.5|25352.5|1
1729241450000|2024-10-18 08:50:50|25382.5|25362.5|25382.5|25362.5|25382.5|25362.5|25382.5|25362.5|0
1729241460000|2024-10-18 08:51:00|25387.3|25367.3|25392.5|25372.5|25392.5|25372.5|25387.3|25367.3|1
1729241470000|2024-10-18 08:51:10|25391.6|25371.6|25390|25370|25391.6|25371.6|25390|25370|0
1729241480000|2024-10-18 08:51:20|25392.5|25372.5|25392.5|25372.5|25392.5|25372.5|25392.5|25372.5|0
1729241500000|2024-10-18 08:51:40|25394.1|25374.1|25398.4|25378.4|25398.4|25378.4|25394.1|25374.1|1
1729241510000|2024-10-18 08:51:50|||||||||1
1729241520000|2024-10-18 08:52:00|25409.3|25369.3|25398.4|25378.4|25409.3|25378.4|25398.4|25369.3|1
1729241530000|2024-10-18 08:52:10|25406.8|25386.8|25412.5|25392.5|25412.5|25392.5|25406.8|25386.8|1
1729241540000|2024-10-18 08:52:20|||||||||2
1729241550000|2024-10-18 08:52:30|25410.7|25390.7|25410.7|25390.7|25410.7|25390.7|25410.7|25390.7|0
1729241560000|2024-10-18 08:52:40|25409.1|25389.1|25409.1|25389.1|25409.1|25389.1|25409.1|25389.1|0
1729241570000|2024-10-18 08:52:50|25406.6|25386.6|25404.1|25384.1|25406.6|25386.6|25404.1|25384.1|1
1729241580000|2024-10-18 08:53:00|25402.5|25382.5|25405|25385|25405|25385|25402.5|25382.5|0
1729241620000|2024-10-18 08:53:40|25402.5|25382.5|25402.5|25382.5|25402.5|25382.5|25402.5|25382.5|0
1729241650000|2024-10-18 08:54:10|25401.6|25381.6|25401.6|25381.6|25401.6|25381.6|25401.6|25381.6|0
1729241670000|2024-10-18 08:54:30|25400|25380|25400|25380|25400|25380|25400|25380|6
1729241680000|2024-10-18 08:54:40|25395.2|25375.2|25393.4|25373.4|25395.2|25375.2|25393.4|25373.4|0
1729241690000|2024-10-18 08:54:50|25382.5|25362.5|25376.6|25356.6|25382.5|25362.5|25376.6|25356.6|3
1729241700000|2024-10-18 08:55:00|25371.6|25351.6|25369.1|25349.1|25371.6|25351.6|25369.1|25349.1|1
1729241710000|2024-10-18 08:55:10|25365|25345|25365|25345|25365|25345|25365|25345|6
1729241720000|2024-10-18 08:55:20|25362.5|25342.5|25362.5|25342.5|25362.5|25342.5|25362.5|25342.5|0
1729241730000|2024-10-18 08:55:30|25355|25335|25355|25335|25355|25335|25355|25335|0
1729241740000|2024-10-18 08:55:40|25356.8|25336.8|25356.8|25336.8|25356.8|25336.8|25356.8|25336.8|21
1729241750000|2024-10-18 08:55:50|25365.9|25325.9|25358.4|25338.4|25365.9|25338.4|25358.4|25325.9|1
1729241760000|2024-10-18 08:56:00|25357.5|25337.5|25351.6|25331.6|25357.5|25337.5|25351.6|25331.6|3
1729241800000|2024-10-18 08:56:40|25349.1|25329.1|25349.1|25329.1|25349.1|25329.1|25349.1|25329.1|2
1729241810000|2024-10-18 08:56:50|25345|25325|25349.1|25329.1|25349.1|25329.1|25344.1|25324.1|8
1729241820000|2024-10-18 08:57:00|25347.5|25327.5|25352.5|25332.5|25352.5|25332.5|25347.5|25327.5|0
1729241840000|2024-10-18 08:57:20|25354.1|25334.1|25354.1|25334.1|25354.1|25334.1|25354.1|25334.1|0
1729241850000|2024-10-18 08:57:30|25355.9|25335.9|25345|25325|25359.1|25339.1|25345|25325|5
1729241860000|2024-10-18 08:57:40|25345.9|25325.9|25346.6|25326.6|25347.5|25327.5|25345.9|25325.9|7
1729241870000|2024-10-18 08:57:50|25345|25325|25341.6|25321.6|25345|25325|25341.6|25321.6|4
1729241880000|2024-10-18 08:58:00|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|1
1729241890000|2024-10-18 08:58:10|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|1
1729241920000|2024-10-18 08:58:40|||||||||1
1729241930000|2024-10-18 08:58:50|25345.9|25325.9|25345.9|25325.9|25345.9|25325.9|25345.9|25325.9|16
1729241960000|2024-10-18 08:59:20|25343.4|25323.4|25345|25325|25345|25325|25340|25320|3
1729241980000|2024-10-18 08:59:40|25346.8|25326.8|25346.8|25326.8|25346.8|25326.8|25346.8|25326.8|1
1729241990000|2024-10-18 08:59:50|25343.4|25323.4|25343.4|25323.4|25343.4|25323.4|25343.4|25323.4|4
1729242000000|2024-10-18 09:00:00|25344.3|25324.3|25340.9|25320.9|25344.3|25324.3|25340.9|25320.9|0
1729242010000|2024-10-18 09:00:10|25342.5|25322.5|25342.5|25322.5|25345|25325|25340.9|25320.9|0
1729242020000|2024-10-18 09:00:20|25345|25325|25345|25325|25345|25325|25345|25325|0
1729242030000|2024-10-18 09:00:30|25342.5|25322.5|25345|25325|25345|25325|25342.5|25322.5|0
1729242060000|2024-10-18 09:01:00|25344.1|25324.1|25342.5|25322.5|25344.1|25324.1|25342.5|25322.5|0
1729242070000|2024-10-18 09:01:10|25340|25320|25329.6|25309.6|25340|25320|25329.6|25309.6|20
1729242080000|2024-10-18 09:01:20|25309.6|25289.6|25306.6|25286.6|25309.6|25289.6|25297.5|25277.5|8
1729242090000|2024-10-18 09:01:30|25305|25285|25310|25290|25310|25290|25305|25285|3
1729242100000|2024-10-18 09:01:40|25317.5|25297.5|25322.5|25302.5|25322.5|25302.5|25317.5|25297.5|1
1729242110000|2024-10-18 09:01:50|25327.5|25307.5|25325.9|25305.9|25327.5|25307.5|25325.9|25305.9|6
1729242120000|2024-10-18 09:02:00|25325|25305|25325.9|25305.9|25325.9|25305.9|25323.4|25303.4|1
1729242130000|2024-10-18 09:02:10|25327.5|25307.5|25327.5|25307.5|25327.5|25307.5|25327.5|25307.5|1
1729242150000|2024-10-18 09:02:30|25325.9|25305.9|25320.9|25300.9|25325.9|25305.9|25320.9|25300.9|0
1729242190000|2024-10-18 09:03:10|25317.7|25297.7|25310|25290|25320.9|25297.7|25310|25280.9|2
1729242200000|2024-10-18 09:03:20|25312.5|25292.5|25312.5|25292.5|25312.5|25292.5|25312.5|25292.5|0
1729242210000|2024-10-18 09:03:30|25310.9|25290.9|25310.9|25290.9|25310.9|25290.9|25310.9|25290.9|0
1729242230000|2024-10-18 09:03:50|25312.7|25292.7|25315.9|25295.9|25315.9|25295.9|25312.7|25292.7|0
1729242250000|2024-10-18 09:04:10|25314.1|25294.1|25312.5|25292.5|25314.1|25294.1|25312.5|25292.5|0
1729242280000|2024-10-18 09:04:40|25315|25295|25315|25295|25315|25295|25315|25295|0
1729242290000|2024-10-18 09:04:50|25314.1|25294.1|25315.9|25295.9|25315.9|25295.9|25314.1|25294.1|2
1729242300000|2024-10-18 09:05:00|25316.8|25296.8|25325.9|25305.9|25325.9|25305.9|25316.8|25296.8|4
1729242310000|2024-10-18 09:05:10|25327.5|25307.5|25327.5|25307.5|25327.5|25307.5|25323.4|25303.4|0
1729242360000|2024-10-18 09:06:00|25330.9|25310.9|25330.9|25310.9|25330.9|25310.9|25330|25310|2
1729242370000|2024-10-18 09:06:10|25330|25310|25330|25310|25330.9|25310.9|25330|25310|0
1729242410000|2024-10-18 09:06:50|25323.4|25303.4|25330|25310|25330|25310|25323.4|25303.4|2
1729242420000|2024-10-18 09:07:00|25330.9|25310.9|25330.9|25310.9|25330.9|25310.9|25330.9|25310.9|2
1729242430000|2024-10-18 09:07:10|25332.5|25312.5|25341.6|25321.6|25344.1|25324.1|25332.5|25312.5|1
1729242440000|2024-10-18 09:07:20|25342.5|25322.5|25345.7|25325.7|25345.7|25325.7|25342.5|25322.5|0
1729242450000|2024-10-18 09:07:30|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|0
1729242460000|2024-10-18 09:07:40|25345.7|25325.7|25345.7|25325.7|25345.7|25325.7|25345.7|25325.7|0
1729242470000|2024-10-18 09:07:50|25341.6|25321.6|25325.5|25305.5|25341.6|25321.6|25325.5|25305.5|1
1729242480000|2024-10-18 09:08:00|25317.5|25297.5|25317.5|25297.5|25317.5|25297.5|25317.5|25297.5|0
1729242490000|2024-10-18 09:08:10|25316.6|25296.6|25316.6|25296.6|25316.6|25296.6|25316.6|25296.6|1
1729242510000|2024-10-18 09:08:30|25313.4|25293.4|25313.4|25293.4|25313.4|25293.4|25313.4|25293.4|0
1729242530000|2024-10-18 09:08:50|25312.5|25292.5|25300|25280|25320.9|25292.5|25300|25260.9|2
1729242540000|2024-10-18 09:09:00|25301.6|25281.6|25300|25280|25310.7|25281.6|25298.2|25270.7|0
1729242550000|2024-10-18 09:09:10|25299.8|25279.8|25285|25265|25299.8|25279.8|25285|25265|2
1729242560000|2024-10-18 09:09:20|25286.6|25266.6|25294.3|25274.3|25294.3|25274.3|25286.6|25266.6|2
1729242580000|2024-10-18 09:09:40|25296.8|25276.8|25300|25280|25300|25280|25296.8|25276.8|0
1729242590000|2024-10-18 09:09:50|25300.9|25280.9|25302.5|25282.5|25302.5|25282.5|25300.9|25280.9|0
1729242630000|2024-10-18 09:10:30|25300.9|25280.9|25297.5|25277.5|25300.9|25280.9|25297.5|25277.5|0
1729242640000|2024-10-18 09:10:40|25296.6|25276.6|25296.6|25276.6|25296.6|25276.6|25296.6|25276.6|0
1729242650000|2024-10-18 09:10:50|25297.5|25277.5|25297.5|25277.5|25297.5|25277.5|25297.5|25277.5|0
1729242660000|2024-10-18 09:11:00|25295|25275|25295|25275|25295|25275|25295|25275|1
1729242670000|2024-10-18 09:11:10|25298.4|25278.4|25296.6|25276.6|25307.5|25278.4|25296.6|25267.5|0
1729242690000|2024-10-18 09:11:30|25295|25275|25292.5|25272.5|25295|25275|25292.5|25272.5|0
1729242730000|2024-10-18 09:12:10|25293.4|25273.4|25295.9|25275.9|25295.9|25275.9|25290.9|25270.9|2
1729242740000|2024-10-18 09:12:20|25297.5|25277.5|25297.5|25277.5|25297.5|25277.5|25297.5|25277.5|0
1729242780000|2024-10-18 09:13:00|25298.4|25278.4|25300.9|25280.9|25300.9|25280.9|25298.4|25278.4|2
1729242800000|2024-10-18 09:13:20|25302.5|25282.5|25305|25285|25305|25285|25302.5|25282.5|0
1729242810000|2024-10-18 09:13:30|25303.4|25283.4|25300|25280|25303.4|25283.4|25300|25280|3
1729242860000|2024-10-18 09:14:20|25299.1|25279.1|25295.9|25275.9|25299.1|25279.1|25295.9|25275.9|1
1729242870000|2024-10-18 09:14:30|25290.9|25270.9|25290.9|25270.9|25290.9|25270.9|25290.9|25270.9|0
1729242890000|2024-10-18 09:14:50|25290|25270|25290|25270|25290|25270|25290|25270|0
1729242900000|2024-10-18 09:15:00|25286.8|25266.8|25285.9|25265.9|25286.8|25266.8|25285.9|25265.9|0
1729242910000|2024-10-18 09:15:10|25285|25265|25285|25265|25285|25265|25285|25265|10
1729242920000|2024-10-18 09:15:20|25287.5|25267.5|25292.5|25272.5|25294.1|25274.1|25287.5|25267.5|6
1729242960000|2024-10-18 09:16:00|25294.3|25274.3|25295.9|25275.9|25295.9|25275.9|25294.3|25274.3|0
1729242970000|2024-10-18 09:16:10|25298.4|25278.4|25299.3|25279.3|25299.3|25279.3|25298.4|25278.4|0
1729242980000|2024-10-18 09:16:20|25301.1|25281.1|25307.5|25287.5|25307.5|25287.5|25301.1|25281.1|0
1729242990000|2024-10-18 09:16:30|25302.5|25282.5|25302.5|25282.5|25302.5|25282.5|25302.5|25282.5|0
1729243000000|2024-10-18 09:16:40|25304.3|25284.3|25307.5|25287.5|25307.5|25287.5|25304.3|25284.3|0
1729243040000|2024-10-18 09:17:20|25305.9|25285.9|25305.9|25285.9|25305.9|25285.9|25305.9|25285.9|0
1729243050000|2024-10-18 09:17:30|25307.5|25287.5|25307.5|25287.5|25307.5|25287.5|25307.5|25287.5|0
1729243080000|2024-10-18 09:18:00|25302.5|25282.5|25302.5|25282.5|25302.5|25282.5|25302.5|25282.5|0
1729243090000|2024-10-18 09:18:10|25305|25285|25307.5|25287.5|25307.5|25287.5|25302.5|25282.5|0
1729243100000|2024-10-18 09:18:20|25305|25285|25302.5|25282.5|25305|25285|25302.5|25282.5|1
1729243110000|2024-10-18 09:18:30|25301.6|25281.6|25300.9|25280.9|25301.6|25281.6|25300.9|25280.9|1
1729243120000|2024-10-18 09:18:40|25300|25280|25302.5|25282.5|25302.5|25282.5|25300|25280|0
1729243130000|2024-10-18 09:18:50|25303.4|25283.4|25317.5|25277.5|25317.5|25283.4|25303.4|25277.5|2
1729243140000|2024-10-18 09:19:00|25318.4|25278.4|25318.4|25278.4|25318.4|25278.4|25318.4|25278.4|12
1729243170000|2024-10-18 09:19:30|25311|25291|25312.7|25292.7|25313.5|25293.5|25311|25291|2
1729243180000|2024-10-18 09:19:40|25315.9|25295.9|25315.9|25295.9|25315.9|25295.9|25315.9|25295.9|0
1729243200000|2024-10-18 09:20:00|25317.5|25297.5|25317.5|25297.5|25317.5|25297.5|25317.5|25297.5|0
1729243210000|2024-10-18 09:20:10|25315.9|25295.9|25313.4|25293.4|25315.9|25295.9|25313.4|25293.4|0
1729243220000|2024-10-18 09:20:20|25312.5|25292.5|25313.4|25293.4|25313.4|25293.4|25312.5|25292.5|0
1729243240000|2024-10-18 09:20:40|25310.9|25290.9|25317.3|25277.3|25317.3|25290.9|25308.2|25277.3|2
1729243250000|2024-10-18 09:20:50|25308.2|25288.2|25303.4|25283.4|25314.1|25288.2|25303.4|25274.1|0
1729243260000|2024-10-18 09:21:00|25305|25285|25305|25285|25305|25285|25305|25285|0
1729243270000|2024-10-18 09:21:10|25303.4|25283.4|25303.4|25283.4|25303.4|25283.4|25303.4|25283.4|0
1729243290000|2024-10-18 09:21:30|||||||||1
1729243300000|2024-10-18 09:21:40|25302.5|25282.5|25302.5|25282.5|25302.5|25282.5|25302.5|25282.5|0
1729243380000|2024-10-18 09:23:00|25300|25280|25300|25280|25300.9|25280.9|25300|25280|1
1729243420000|2024-10-18 09:23:40|25298.4|25278.4|25298.4|25278.4|25298.4|25278.4|25298.4|25278.4|0
1729243440000|2024-10-18 09:24:00|25293.4|25273.4|25293.4|25273.4|25300.9|25273.4|25291.8|25260.9|1
1729243470000|2024-10-18 09:24:30|25290.1|25270.1|25287.5|25267.5|25290.1|25270.1|25287.5|25267.5|1
1729243500000|2024-10-18 09:25:00|25251.6|25231.6|25246.6|25226.6|25251.6|25231.6|25246.6|25226.6|21
1729243510000|2024-10-18 09:25:10|25241.6|25221.6|25245|25225|25245|25225|25241.6|25221.6|1
1729243520000|2024-10-18 09:25:20|||||||||2
1729243530000|2024-10-18 09:25:30|25246.6|25226.6|25268.4|25248.4|25268.4|25248.4|25246.6|25226.6|3
1729243540000|2024-10-18 09:25:40|25267.5|25247.5|25282.6|25262.6|25282.6|25262.6|25267.5|25247.5|9
1729243550000|2024-10-18 09:25:50|||||||||1
1729243570000|2024-10-18 09:26:10|25283.5|25263.5|25290|25270|25290|25270|25283.5|25263.5|0
1729243580000|2024-10-18 09:26:20|||||||||4
1729243620000|2024-10-18 09:27:00|25286.6|25266.6|25286.6|25266.6|25286.6|25266.6|25286.6|25266.6|1
1729243630000|2024-10-18 09:27:10|25283.4|25263.4|25283.4|25263.4|25283.4|25263.4|25283.4|25263.4|0
1729243650000|2024-10-18 09:27:30|25278.4|25258.4|25278.4|25258.4|25278.4|25258.4|25278.4|25258.4|1
1729243670000|2024-10-18 09:27:50|25276.6|25256.6|25275|25255|25276.6|25256.6|25275|25255|0
1729243700000|2024-10-18 09:28:20|||||||||1
1729243710000|2024-10-18 09:28:30|25270|25250|25268.2|25248.2|25270|25250|25268.2|25248.2|10
1729243720000|2024-10-18 09:28:40|25260.1|25240.1|25257.5|25237.5|25260.1|25240.1|25257.5|25237.5|1
1729243780000|2024-10-18 09:29:40|||||||||1
1729243830000|2024-10-18 09:30:30|25261.6|25241.6|25261.6|25241.6|25261.6|25241.6|25261.6|25241.6|1
1729243840000|2024-10-18 09:30:40|25263.2|25243.2|25265.7|25245.7|25265.7|25245.7|25263.2|25243.2|0
1729243860000|2024-10-18 09:31:00|25268.2|25248.2|25268.2|25248.2|25268.2|25248.2|25268.2|25248.2|1
1729243870000|2024-10-18 09:31:10|25269.1|25249.1|25269.1|25249.1|25269.1|25249.1|25269.1|25249.1|0
1729243880000|2024-10-18 09:31:20|25268.2|25248.2|25268.2|25248.2|25268.2|25248.2|25268.2|25248.2|0
1729243900000|2024-10-18 09:31:40|25270.7|25250.7|25270.7|25250.7|25270.7|25250.7|25270.7|25250.7|2
1729243910000|2024-10-18 09:31:50|25266.6|25246.6|25266.6|25246.6|25266.6|25246.6|25266.6|25246.6|3
1729243940000|2024-10-18 09:32:20|25265|25245|25267.5|25247.5|25267.5|25247.5|25265|25245|1
1729243950000|2024-10-18 09:32:30|25270|25250|25282.6|25242.6|25282.6|25251.7|25270|25242.6|2
1729243990000|2024-10-18 09:33:10|25278.3|25258.3|25278.3|25258.3|25278.3|25258.3|25278.3|25258.3|1
1729244000000|2024-10-18 09:33:20|25282.8|25262.8|25294.2|25274.2|25294.2|25274.2|25282.8|25262.8|0
1729244030000|2024-10-18 09:33:50|25296|25276|25300.8|25280.8|25300.8|25280.8|25296|25276|1
1729244040000|2024-10-18 09:34:00|25317.5|25277.5|25317.5|25277.5|25317.5|25277.5|25317.5|25277.5|0
1729244050000|2024-10-18 09:34:10|25320|25280|25305.8|25285.8|25320|25287.5|25305.8|25280|1
1729244060000|2024-10-18 09:34:20|25307.5|25287.5|25305|25285|25307.5|25287.5|25305|25285|0
1729244070000|2024-10-18 09:34:30|||||||||1
1729244090000|2024-10-18 09:34:50|25300.7|25280.7|25300.7|25280.7|25300.7|25280.7|25300.7|25280.7|0
1729244100000|2024-10-18 09:35:00|25299.1|25279.1|25275|25255|25300.7|25280.7|25275|25255|1
1729244110000|2024-10-18 09:35:10|25272.5|25252.5|25277.5|25237.5|25277.5|25252.5|25272.5|25237.5|1
1729244120000|2024-10-18 09:35:20|25262.5|25242.5|25262.5|25242.5|25262.5|25242.5|25262.5|25242.5|0
1729244130000|2024-10-18 09:35:30|25274.2|25234.2|25274.2|25234.2|25274.2|25234.2|25274.2|25234.2|4
1729244140000|2024-10-18 09:35:40|25275.8|25235.8|25275.8|25235.8|25275.8|25235.8|25275.8|25235.8|0
1729244150000|2024-10-18 09:35:50|25265|25245|25265|25245|25265|25245|25265|25245|1
1729244180000|2024-10-18 09:36:20|25264.1|25244.1|25269.1|25249.1|25269.1|25249.1|25264.1|25244.1|2
1729244190000|2024-10-18 09:36:30|25270.7|25250.7|25269.1|25249.1|25270.7|25250.7|25269.1|25249.1|11
1729244200000|2024-10-18 09:36:40|25269.9|25249.9|25269.9|25249.9|25272.4|25252.4|25269.9|25249.9|2
1729244210000|2024-10-18 09:36:50|25270.8|25250.8|25272.4|25252.4|25272.4|25252.4|25270.8|25250.8|0
1729244220000|2024-10-18 09:37:00|25311.4|25251.4|25293.3|25273.3|25311.4|25273.3|25291.6|25251.4|5
1729244230000|2024-10-18 09:37:10|25294.9|25274.9|25302.4|25282.4|25302.4|25282.4|25294.9|25274.9|0
1729244250000|2024-10-18 09:37:30|25298.3|25278.3|25298.3|25278.3|25298.3|25278.3|25298.3|25278.3|0
1729244260000|2024-10-18 09:37:40|25302.4|25282.4|25302.4|25282.4|25302.4|25282.4|25302.4|25282.4|0
1729244280000|2024-10-18 09:38:00|25303.3|25283.3|25303.3|25283.3|25303.3|25283.3|25303.3|25283.3|0
1729244320000|2024-10-18 09:38:40|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|25304.9|25284.9|1
1729244330000|2024-10-18 09:38:50|25305.8|25285.8|25307.4|25287.4|25307.4|25287.4|25305.8|25285.8|0
1729244350000|2024-10-18 09:39:10|||||||||1
1729244370000|2024-10-18 09:39:30|25308.3|25288.3|25308.3|25288.3|25308.3|25288.3|25308.3|25288.3|0
1729244380000|2024-10-18 09:39:40|25307.4|25287.4|25311.6|25291.6|25311.6|25291.6|25307.4|25287.4|4
1729244390000|2024-10-18 09:39:50|25307.4|25287.4|25317.4|25297.4|25318.2|25298.2|25307.4|25287.4|2
1729244400000|2024-10-18 09:40:00|25318.3|25298.3|25319.9|25299.9|25319.9|25299.9|25318.3|25298.3|0
1729244410000|2024-10-18 09:40:10|25314.9|25294.9|25309.9|25289.9|25314.9|25294.9|25309.9|25289.9|6
1729244420000|2024-10-18 09:40:20|25308.3|25288.3|25315.7|25275.7|25315.7|25288.3|25307.4|25275.7|1
1729244430000|2024-10-18 09:40:30|25309.2|25269.2|25312.4|25272.4|25312.4|25272.4|25309.2|25269.2|3
1729244440000|2024-10-18 09:40:40|25317.3|25277.3|25317.3|25277.3|25317.3|25277.3|25317.3|25277.3|0
1729244460000|2024-10-18 09:41:00|25318.9|25278.9|25316.6|25296.6|25318.9|25296.6|25316.6|25278.9|1
1729244470000|2024-10-18 09:41:10|25319.2|25299.2|25324.9|25304.9|25324.9|25304.9|25319.2|25299.2|0
1729244480000|2024-10-18 09:41:20|25323.3|25303.3|25323.3|25303.3|25323.3|25303.3|25323.3|25303.3|0
1729244490000|2024-10-18 09:41:30|25324.9|25304.9|25324.9|25304.9|25324.9|25304.9|25324.9|25304.9|0
1729244500000|2024-10-18 09:41:40|25323.2|25303.2|25329|25289|25329|25303.2|25319.9|25289|1
1729244510000|2024-10-18 09:41:50|25319.9|25299.9|25322.4|25302.4|25327.4|25302.4|25317.4|25287.4|1
1729244520000|2024-10-18 09:42:00|25324.9|25304.9|25322.4|25302.4|25324.9|25304.9|25322.4|25302.4|0
1729244530000|2024-10-18 09:42:10|||||||||1
1729244580000|2024-10-18 09:43:00|25321.5|25301.5|25321.5|25301.5|25321.5|25301.5|25321.5|25301.5|7
1729244590000|2024-10-18 09:43:10|25320.7|25300.7|25319|25299|25320.7|25300.7|25319|25299|2
1729244610000|2024-10-18 09:43:30|25324|25284|25310.7|25290.7|25324|25293.2|25310.7|25284|4
1729244650000|2024-10-18 09:44:10|25308.2|25288.2|25308.2|25288.2|25308.2|25288.2|25308.2|25288.2|0
1729244670000|2024-10-18 09:44:30|25304.9|25284.9|25304|25284|25304.9|25284.9|25304|25284|1
1729244710000|2024-10-18 09:45:10|25293.3|25273.3|25293.3|25273.3|25293.3|25273.3|25293.3|25273.3|0
1729244720000|2024-10-18 09:45:20|25291.7|25271.7|25288.3|25268.3|25291.7|25271.7|25288.3|25268.3|1
1729244740000|2024-10-18 09:45:40|25287.4|25267.4|25286.5|25266.5|25287.4|25267.4|25286.5|25266.5|0
1729244750000|2024-10-18 09:45:50|25287.4|25267.4|25287.4|25267.4|25287.4|25267.4|25287.4|25267.4|0
1729244760000|2024-10-18 09:46:00|25284|25264|25284|25264|25284|25264|25284|25264|1
1729244770000|2024-10-18 09:46:10|25282.4|25262.4|25277.4|25257.4|25282.4|25262.4|25277.4|25257.4|0
1729244780000|2024-10-18 09:46:20|25275.6|25255.6|25272.4|25252.4|25275.6|25255.6|25272.4|25252.4|7
1729244800000|2024-10-18 09:46:40|25273.3|25253.3|25277.4|25257.4|25277.4|25257.4|25273.3|25253.3|0
1729244820000|2024-10-18 09:47:00|25279.9|25259.9|25282.4|25262.4|25282.4|25262.4|25279.9|25259.9|5
1729244870000|2024-10-18 09:47:50|25283.3|25263.3|25284.9|25264.9|25284.9|25264.9|25283.3|25263.3|0
1729244880000|2024-10-18 09:48:00|25285.8|25265.8|25289.9|25269.9|25289.9|25269.9|25285.8|25265.8|4
1729244910000|2024-10-18 09:48:30|25290.8|25270.8|25290.8|25270.8|25290.8|25270.8|25290.8|25270.8|0
1729244920000|2024-10-18 09:48:40|25292.4|25272.4|25292.4|25272.4|25292.4|25272.4|25291.5|25271.5|0
1729244940000|2024-10-18 09:49:00|25291.5|25271.5|25291.5|25271.5|25291.5|25271.5|25291.5|25271.5|0
1729244950000|2024-10-18 09:49:10|25288.3|25268.3|25288.3|25268.3|25288.3|25268.3|25288.3|25268.3|0
1729244970000|2024-10-18 09:49:30|25287.4|25267.4|25287.4|25267.4|25287.4|25267.4|25287.4|25267.4|0
1729244990000|2024-10-18 09:49:50|25290.8|25270.8|25285.1|25245.1|25290.8|25270.8|25285.1|25245.1|2
1729245000000|2024-10-18 09:50:00|25291|25231|25292.6|25232.6|25292.6|25245.1|25285.1|25231|0
1729245010000|2024-10-18 09:50:10|25285.1|25245.1|25285.1|25245.1|25285.1|25245.1|25285.1|25245.1|0
1729245020000|2024-10-18 09:50:20|25272.4|25252.4|25270.8|25250.8|25272.4|25252.4|25270.8|25250.8|0
1729245040000|2024-10-18 09:50:40|25269.9|25249.9|25269.9|25249.9|25269.9|25249.9|25269.9|25249.9|1
1729245050000|2024-10-18 09:50:50|25271.5|25251.5|25269|25249|25271.5|25251.5|25269|25249|1
1729245070000|2024-10-18 09:51:10|25267.4|25247.4|25269.9|25249.9|25269.9|25249.9|25267.4|25247.4|1
1729245080000|2024-10-18 09:51:20|25270.8|25250.8|25269.9|25249.9|25271.5|25251.5|25269.9|25249.9|0
1729245090000|2024-10-18 09:51:30|25270.8|25250.8|25272.4|25252.4|25272.4|25252.4|25270.8|25250.8|0
1729245100000|2024-10-18 09:51:40|25271.5|25251.5|25272.4|25252.4|25272.4|25252.4|25268.3|25248.3|0
1729245140000|2024-10-18 09:52:20|25273.3|25253.3|25274.9|25254.9|25274.9|25254.9|25272.4|25252.4|0
1729245150000|2024-10-18 09:52:30|25272.4|25252.4|25277.4|25257.4|25277.4|25257.4|25272.4|25252.4|0
1729245160000|2024-10-18 09:52:40|25274.9|25254.9|25274.9|25254.9|25274.9|25254.9|25274.9|25254.9|0
1729245180000|2024-10-18 09:53:00|25274|25254|25273.3|25253.3|25274|25254|25272.4|25252.4|0
1729245190000|2024-10-18 09:53:10|25274.9|25254.9|25274.9|25254.9|25274.9|25254.9|25274.9|25254.9|0
1729245230000|2024-10-18 09:53:50|25274.2|25254.2|25277.4|25257.4|25277.4|25257.4|25274.2|25254.2|0
1729245360000|2024-10-18 09:56:00|25272.4|25252.4|25272.4|25252.4|25272.4|25252.4|25272.4|25252.4|1
1729245370000|2024-10-18 09:56:10|25274.9|25254.9|25274.9|25254.9|25274.9|25254.9|25274.9|25254.9|1
1729245380000|2024-10-18 09:56:20|25274|25254|25277.4|25257.4|25277.4|25257.4|25272.4|25252.4|4
1729245390000|2024-10-18 09:56:30|25289.2|25249.2|25289.2|25249.2|25289.2|25249.2|25289.2|25249.2|0
1729245400000|2024-10-18 09:56:40|25292.4|25252.4|25292.4|25252.4|25292.4|25252.4|25292.4|25252.4|0
1729245480000|2024-10-18 09:58:00|25283.3|25263.3|25287.4|25267.4|25287.4|25267.4|25283.3|25263.3|0
1729245510000|2024-10-18 09:58:30|25297.4|25277.4|25297.4|25277.4|25297.4|25277.4|25297.4|25277.4|10
1729245540000|2024-10-18 09:59:00|25294.9|25274.9|25297.4|25277.4|25297.4|25277.4|25294.9|25274.9|0
1729245550000|2024-10-18 09:59:10|25292.4|25272.4|25292.4|25272.4|25292.4|25272.4|25292.4|25272.4|1
1729245610000|2024-10-18 10:00:10|25289.9|25269.9|25288.1|25268.1|25289.9|25269.9|25288.1|25268.1|3
1729245640000|2024-10-18 10:00:40|25290.8|25270.8|25290.8|25270.8|25290.8|25270.8|25290.8|25270.8|1
1729245670000|2024-10-18 10:01:10|25292.4|25272.4|25292.4|25272.4|25292.4|25272.4|25292.4|25272.4|0
1729245680000|2024-10-18 10:01:20|25296.5|25276.5|25296.5|25276.5|25296.5|25276.5|25296.5|25276.5|0
1729245690000|2024-10-18 10:01:30|25294|25274|25291.5|25271.5|25294|25274|25291.5|25271.5|1
1729245720000|2024-10-18 10:02:00|25286.5|25266.5|25285.6|25265.6|25286.5|25266.5|25285.6|25265.6|1
1729245730000|2024-10-18 10:02:10|25284|25264|25284|25264|25284|25264|25284|25264|0
1729245750000|2024-10-18 10:02:30|25282.2|25262.2|25282.2|25262.2|25282.2|25262.2|25282.2|25262.2|3
1729245790000|2024-10-18 10:03:10|25279|25259|25279|25259|25279|25259|25279|25259|2
1729245820000|2024-10-18 10:03:40|25277.4|25257.4|25277.4|25257.4|25277.4|25257.4|25277.4|25257.4|0
1729245860000|2024-10-18 10:04:20|25276.5|25256.5|25276.5|25256.5|25276.5|25256.5|25276.5|25256.5|1
1729245890000|2024-10-18 10:04:50|25272.4|25252.4|25272.4|25252.4|25272.4|25252.4|25272.4|25252.4|0
1729245910000|2024-10-18 10:05:10|25273.3|25253.3|25274.9|25254.9|25274.9|25254.9|25273.3|25253.3|3
1729245960000|2024-10-18 10:06:00|25279|25259|25276.5|25256.5|25279|25259|25276.5|25256.5|0
1729245970000|2024-10-18 10:06:10|25274.9|25254.9|25274.9|25254.9|25275.8|25255.8|25274.9|25254.9|4
1729245980000|2024-10-18 10:06:20|25277.4|25257.4|25272.4|25252.4|25277.4|25257.4|25272.4|25252.4|2
1729246030000|2024-10-18 10:07:10|25271.5|25251.5|25271.5|25251.5|25271.5|25251.5|25271.5|25251.5|0
1729246050000|2024-10-18 10:07:30|25269.9|25249.9|25269.9|25249.9|25269.9|25249.9|25269.9|25249.9|0
1729246060000|2024-10-18 10:07:40|25270.8|25250.8|25274.9|25254.9|25274.9|25254.9|25270.8|25250.8|0
1729246070000|2024-10-18 10:07:50|25274|25254|25274.9|25254.9|25274.9|25254.9|25274|25254|1
1729246130000|2024-10-18 10:08:50|25277.4|25257.4|25277.4|25257.4|25277.4|25257.4|25277.4|25257.4|2
1729246140000|2024-10-18 10:09:00|25279|25259|25302.4|25262.4|25303.3|25263.3|25279|25259|4
1729246150000|2024-10-18 10:09:10|25303.3|25263.3|25302.4|25262.4|25303.3|25263.3|25302.4|25262.4|0
1729246180000|2024-10-18 10:09:40|25304.9|25264.9|25320.1|25300.1|25329.2|25300.1|25297.6|25264.9|1
1729246190000|2024-10-18 10:09:50|25323.3|25303.3|25326.7|25306.7|25326.7|25306.7|25323.3|25303.3|1
1729246200000|2024-10-18 10:10:00|||||||||3
1729246210000|2024-10-18 10:10:10|25325.8|25305.8|25325.8|25305.8|25325.8|25305.8|25325.8|25305.8|1
1729246220000|2024-10-18 10:10:20|25324.2|25284.2|25324.2|25284.2|25324.2|25284.2|25324.2|25284.2|1
1729246230000|2024-10-18 10:10:30|25308.3|25288.3|25302.4|25282.4|25308.3|25288.3|25302.4|25282.4|1
1729246240000|2024-10-18 10:10:40|25304|25284|25303.3|25283.3|25305.8|25285.8|25303.3|25283.3|2
1729246250000|2024-10-18 10:10:50|25300.8|25280.8|25290.6|25270.6|25300.8|25280.8|25290.6|25270.6|2
1729246270000|2024-10-18 10:11:10|25282.4|25262.4|25282.4|25262.4|25282.4|25262.4|25282.4|25262.4|0
1729246280000|2024-10-18 10:11:20|||||||||4
1729246290000|2024-10-18 10:11:30|25292.4|25272.4|25295.1|25275.1|25295.1|25275.1|25292.4|25272.4|7
1729246300000|2024-10-18 10:11:40|25299.9|25279.9|25307.4|25287.4|25307.4|25287.4|25299.9|25279.9|1
1729246330000|2024-10-18 10:12:10|25311.7|25291.7|25311.7|25291.7|25311.7|25291.7|25311.7|25291.7|10
1729246370000|2024-10-18 10:12:50|25314.9|25294.9|25314.9|25294.9|25314.9|25294.9|25314.9|25294.9|0
1729246380000|2024-10-18 10:13:00|25315.8|25295.8|25307.4|25287.4|25317.4|25297.4|25307.4|25287.4|1
1729246390000|2024-10-18 10:13:10|25305.6|25285.6|25302.4|25282.4|25305.6|25285.6|25302.4|25282.4|0
1729246450000|2024-10-18 10:14:10|||||||||1
1729246460000|2024-10-18 10:14:20|25299.9|25279.9|25299.9|25279.9|25299.9|25279.9|25299.9|25279.9|0
1729246470000|2024-10-18 10:14:30|25301.5|25281.5|25306.5|25286.5|25317.4|25286.5|25301.5|25277.4|2
1729246480000|2024-10-18 10:14:40|25301.7|25281.7|25299.9|25279.9|25301.7|25281.7|25299.9|25279.9|1
1729246530000|2024-10-18 10:15:30|25298.3|25278.3|25298.3|25278.3|25298.3|25278.3|25298.3|25278.3|0
1729246540000|2024-10-18 10:15:40|25297.4|25277.4|25297.4|25277.4|25297.4|25277.4|25297.4|25277.4|0
1729246560000|2024-10-18 10:16:00|25298.3|25278.3|25297.4|25277.4|25299.9|25279.9|25297.4|25277.4|0
1729246640000|2024-10-18 10:17:20|25303.3|25283.3|25309.9|25289.9|25309.9|25289.9|25303.3|25283.3|4
1729246650000|2024-10-18 10:17:30|25312.4|25292.4|25314|25294|25314|25294|25312.4|25292.4|0
1729246660000|2024-10-18 10:17:40|25317.4|25297.4|25332.4|25312.4|25334|25312.4|25317.4|25289.2|9
1729246670000|2024-10-18 10:17:50|25364.9|25324.9|25354|25334|25367.4|25336.5|25352.4|25324.9|3
1729246680000|2024-10-18 10:18:00|25355.8|25335.8|25355.8|25335.8|25355.8|25335.8|25352.4|25332.4|1
1729246690000|2024-10-18 10:18:10|25357.4|25337.4|25349.9|25329.9|25359.9|25339.9|25349.9|25329.9|3
1729246700000|2024-10-18 10:18:20|25357.4|25317.4|25346.5|25326.5|25357.4|25326.5|25346.5|25317.4|4
1729246710000|2024-10-18 10:18:30|25344.9|25324.9|25344.9|25324.9|25344.9|25324.9|25344.9|25324.9|0
1729246740000|2024-10-18 10:19:00|25351.5|25331.5|25351.5|25331.5|25351.5|25331.5|25351.5|25331.5|0
1729246750000|2024-10-18 10:19:10|25364|25324|25364|25324|25364|25324|25364|25324|0
1729246760000|2024-10-18 10:19:20|25356.7|25336.7|25361.5|25341.5|25362.4|25342.4|25356.7|25336.7|1
1729246770000|2024-10-18 10:19:30|25362.4|25342.4|25362.4|25342.4|25362.4|25342.4|25361.5|25341.5|0
1729246800000|2024-10-18 10:20:00|25364|25344|25361.5|25341.5|25364|25344|25361.5|25341.5|0
1729246810000|2024-10-18 10:20:10|25359|25339|25359|25339|25359|25339|25359|25339|2
1729246820000|2024-10-18 10:20:20|25356.5|25336.5|25355.6|25335.6|25356.5|25336.5|25355.6|25335.6|1
1729246860000|2024-10-18 10:21:00|25352.2|25332.2|25354|25334|25355.6|25335.6|25352.2|25332.2|0
1729246870000|2024-10-18 10:21:10|25355.6|25335.6|25357.4|25337.4|25357.4|25337.4|25355.6|25335.6|1
1729246880000|2024-10-18 10:21:20|||||||||2
1729246970000|2024-10-18 10:22:50|25355.6|25335.6|25355.6|25335.6|25355.6|25335.6|25355.6|25335.6|6
1729246980000|2024-10-18 10:23:00|25354|25334|25354|25334|25354|25334|25354|25334|0
1729246990000|2024-10-18 10:23:10|25347.2|25327.2|25337.4|25317.4|25347.2|25327.2|25334.9|25314.9|4
1729247080000|2024-10-18 10:24:40|25336.5|25316.5|25340.6|25320.6|25340.6|25320.6|25336.5|25316.5|2
1729247090000|2024-10-18 10:24:50|25355.6|25315.6|25353.1|25333.1|25355.6|25333.1|25348.3|25315.6|3
1729247100000|2024-10-18 10:25:00|25354.7|25334.7|25359|25339|25359|25339|25354.7|25334.7|1
1729247130000|2024-10-18 10:25:30|25357.4|25337.4|25353.8|25333.8|25365.6|25337.4|25353.8|25325.6|0
1729247140000|2024-10-18 10:25:40|25352.2|25332.2|25342.4|25322.4|25352.2|25332.2|25342.4|25322.4|3
1729247150000|2024-10-18 10:25:50|25341.5|25321.5|25341.5|25321.5|25341.5|25321.5|25341.5|25321.5|0
1729247160000|2024-10-18 10:26:00|25342.4|25322.4|25342.4|25322.4|25342.4|25322.4|25342.4|25322.4|1
1729247180000|2024-10-18 10:26:20|25343.3|25323.3|25345.1|25325.1|25345.1|25325.1|25343.3|25323.3|1
1729247200000|2024-10-18 10:26:40|25348.3|25328.3|25348.3|25328.3|25348.3|25328.3|25348.3|25328.3|0
1729247210000|2024-10-18 10:26:50|25354.7|25334.7|25355.6|25335.6|25355.6|25335.6|25354.7|25334.7|1
1729247220000|2024-10-18 10:27:00|25354|25334|25354|25334|25354|25334|25354|25334|1
1729247240000|2024-10-18 10:27:20|25349.7|25329.7|25337.4|25317.4|25349.7|25329.7|25337.4|25317.4|0
1729247250000|2024-10-18 10:27:30|||||||||2
1729247270000|2024-10-18 10:27:50|25338.1|25318.1|25340.6|25320.6|25343.1|25323.1|25338.1|25318.1|4
1729247290000|2024-10-18 10:28:10|25344|25324|25344|25324|25344|25324|25344|25324|0
1729247300000|2024-10-18 10:28:20|25343.1|25323.1|25344|25324|25344|25324|25341.5|25321.5|0
1729247340000|2024-10-18 10:29:00|25343.1|25323.1|25344|25324|25344|25324|25341.5|25321.5|0
1729247360000|2024-10-18 10:29:20|25341.5|25321.5|25340.6|25320.6|25341.5|25321.5|25340.6|25320.6|1
1729247370000|2024-10-18 10:29:30|25331.5|25311.5|25319.7|25299.7|25335.6|25311.5|25319.7|25295.6|2
1729247380000|2024-10-18 10:29:40|25318.1|25298.1|25330.6|25310.6|25330.6|25310.6|25318.1|25298.1|3
1729247400000|2024-10-18 10:30:00|25329.7|25309.7|25329|25309|25329.7|25309.7|25328.1|25308.1|0
1729247410000|2024-10-18 10:30:10|25328.1|25308.1|25346.5|25306.5|25346.5|25311.5|25328.1|25301.5|14
1729247420000|2024-10-18 10:30:20|25341.5|25321.5|25354|25334|25354|25334|25341.5|25321.5|0
1729247430000|2024-10-18 10:30:30|25354.9|25334.9|25359|25339|25359|25339|25354.9|25334.9|0
1729247440000|2024-10-18 10:30:40|25359.9|25339.9|25359|25339|25359.9|25339.9|25359|25339|0
1729247450000|2024-10-18 10:30:50|25360.8|25340.8|25369|25349|25369|25349|25360.8|25340.8|1
1729247460000|2024-10-18 10:31:00|25369.9|25349.9|25384|25344|25384|25349.9|25369.9|25342.4|7
1729247470000|2024-10-18 10:31:10|25389|25329|25358.1|25338.1|25389|25339|25358.1|25329|2
1729247490000|2024-10-18 10:31:30|25356.5|25336.5|25356.5|25336.5|25356.5|25336.5|25356.5|25336.5|0
1729247500000|2024-10-18 10:31:40|25354.7|25334.7|25360.6|25320.6|25360.6|25334.7|25351.5|25320.6|2
1729247510000|2024-10-18 10:31:50|25353.3|25333.3|25384|25344|25384.9|25344.9|25353.3|25333.3|4
1729247520000|2024-10-18 10:32:00|25376.5|25356.5|25378.1|25358.1|25378.1|25358.1|25376.5|25356.5|0
1729247530000|2024-10-18 10:32:10|25379|25359|25414|25394|25414|25394|25379|25359|12
1729247540000|2024-10-18 10:32:20|25409|25389|25409|25389|25417.2|25389|25408.1|25377.2|7
1729247550000|2024-10-18 10:32:30|25414|25394|25416.5|25396.5|25416.5|25396.5|25414|25394|4
1729247560000|2024-10-18 10:32:40|25418.1|25398.1|25409|25389|25430.6|25404|25409|25386.5|5
1729247570000|2024-10-18 10:32:50|25420.8|25380.8|25422.4|25382.4|25422.4|25382.4|25420.8|25380.8|0
1729247580000|2024-10-18 10:33:00|25420.8|25380.8|25420.8|25380.8|25420.8|25380.8|25420.8|25380.8|0
1729247590000|2024-10-18 10:33:10|25424|25384|25409|25389|25424|25401.5|25409|25384|2
1729247600000|2024-10-18 10:33:20|25420.8|25380.8|25420.8|25380.8|25420.8|25380.8|25420.8|25380.8|1
1729247610000|2024-10-18 10:33:30|25413.3|25393.3|25427.4|25387.4|25427.4|25393.3|25413.3|25387.4|0
1729247620000|2024-10-18 10:33:40|25424|25404|25424|25404|25424|25404|25424|25404|2
1729247630000|2024-10-18 10:33:50|25430.6|25390.6|25430.6|25390.6|25430.6|25390.6|25430.6|25390.6|0
1729247640000|2024-10-18 10:34:00|25427.4|25387.4|25417.2|25377.2|25427.4|25387.4|25417.2|25377.2|3
1729247650000|2024-10-18 10:34:10|25414|25374|25414|25374|25414|25374|25414|25374|1
1729247660000|2024-10-18 10:34:20|25396.5|25376.5|25391.5|25371.5|25406.5|25376.5|25391.5|25362.4|0
1729247670000|2024-10-18 10:34:30|25389.9|25369.9|25389.9|25369.9|25389.9|25369.9|25389.9|25369.9|2
1729247680000|2024-10-18 10:34:40|25391.5|25371.5|25404|25364|25404|25373.1|25391.5|25364|0
1729247700000|2024-10-18 10:35:00|25405.6|25365.6|25401.5|25381.5|25405.6|25381.5|25401.5|25365.6|0
1729247710000|2024-10-18 10:35:10|25402.4|25382.4|25417.2|25397.2|25417.2|25397.2|25402.4|25382.4|1
1729247720000|2024-10-18 10:35:20|25421.5|25401.5|25421.5|25401.5|25421.5|25401.5|25421.5|25401.5|2
1729247760000|2024-10-18 10:36:00|25432.4|25392.4|25432.4|25392.4|25432.4|25392.4|25432.4|25392.4|0
1729247770000|2024-10-18 10:36:10|25424.9|25404.9|25424.9|25404.9|25424.9|25404.9|25424.9|25404.9|0
1729247780000|2024-10-18 10:36:20|25424|25404|25424|25404|25424|25404|25424|25404|1
1729247800000|2024-10-18 10:36:40|25422.4|25402.4|25423.3|25403.3|25424.9|25404.9|25421.5|25401.5|1
1729247810000|2024-10-18 10:36:50|25424.9|25404.9|25430.8|25410.8|25430.8|25410.8|25424.9|25404.9|5
1729247820000|2024-10-18 10:37:00|25429.9|25409.9|25429.9|25409.9|25429.9|25409.9|25429.9|25409.9|0
1729247850000|2024-10-18 10:37:30|25430.8|25410.8|25430.8|25410.8|25430.8|25410.8|25430.8|25410.8|1
1729247860000|2024-10-18 10:37:40|25423.3|25403.3|25423.3|25403.3|25423.3|25403.3|25423.3|25403.3|1
1729247870000|2024-10-18 10:37:50|25424.9|25404.9|25421.5|25401.5|25424.9|25404.9|25421.5|25401.5|5
1729247880000|2024-10-18 10:38:00|25432.4|25392.4|25432.4|25392.4|25432.4|25392.4|25432.4|25392.4|0
1729247890000|2024-10-18 10:38:10|25423.3|25403.3|25423.3|25403.3|25423.3|25403.3|25423.3|25403.3|2
1729247900000|2024-10-18 10:38:20|25426.5|25406.5|25432.4|25412.4|25432.4|25412.4|25426.5|25406.5|1
1729247910000|2024-10-18 10:38:30|25437.6|25417.6|25437.6|25417.6|25437.6|25417.6|25437.6|25417.6|0
1729247920000|2024-10-18 10:38:40|25440.8|25420.8|25442.4|25422.4|25442.4|25422.4|25440.8|25420.8|2
1729247930000|2024-10-18 10:38:50|25440.8|25420.8|25434.9|25414.9|25440.8|25420.8|25434.9|25414.9|13
1729247940000|2024-10-18 10:39:00|25433.1|25413.1|25429.9|25409.9|25433.1|25413.1|25429.9|25409.9|0
1729247950000|2024-10-18 10:39:10|25429|25409|25432.4|25412.4|25432.4|25412.4|25427.4|25407.4|1
1729247970000|2024-10-18 10:39:30|25434.9|25414.9|25434.9|25414.9|25434.9|25414.9|25434.9|25414.9|3
1729247990000|2024-10-18 10:39:50|25445.8|25405.8|25442.4|25422.4|25450.6|25422.4|25442.4|25405.8|3
1729248010000|2024-10-18 10:40:10|25443.3|25423.3|25445.8|25425.8|25445.8|25425.8|25443.3|25423.3|1
1729248020000|2024-10-18 10:40:20|25444.9|25424.9|25445.8|25425.8|25445.8|25425.8|25444.9|25424.9|3
1729248030000|2024-10-18 10:40:30|25442.4|25422.4|25442.4|25422.4|25442.4|25422.4|25442.4|25422.4|0
1729248040000|2024-10-18 10:40:40|25443.3|25423.3|25449|25429|25449|25429|25443.3|25423.3|12
1729248050000|2024-10-18 10:40:50|25449.9|25429.9|25447.4|25427.4|25449.9|25429.9|25447.4|25427.4|6
1729248060000|2024-10-18 10:41:00|25449.9|25429.9|25447.4|25427.4|25449.9|25429.9|25447.4|25427.4|0
1729248070000|2024-10-18 10:41:10|25448.3|25428.3|25445.8|25425.8|25449.9|25429.9|25445.8|25425.8|5
1729248080000|2024-10-18 10:41:20|25450.8|25430.8|25450.8|25430.8|25450.8|25430.8|25450.8|25430.8|3
1729248090000|2024-10-18 10:41:30|25451.7|25431.7|25455.8|25435.8|25455.8|25435.8|25451.7|25431.7|8
1729248110000|2024-10-18 10:41:50|25458.3|25438.3|25458.3|25438.3|25458.3|25438.3|25458.3|25438.3|1
1729248120000|2024-10-18 10:42:00|25463.1|25443.1|25464.9|25444.9|25464.9|25444.9|25463.1|25443.1|2
1729248130000|2024-10-18 10:42:10|25464|25444|25464|25444|25464|25444|25464|25444|0
1729248140000|2024-10-18 10:42:20|25464.9|25444.9|25469.9|25449.9|25469.9|25449.9|25464.9|25444.9|0
1729248150000|2024-10-18 10:42:30|25470.8|25450.8|25474.9|25454.9|25474.9|25454.9|25470.8|25450.8|2
1729248160000|2024-10-18 10:42:40|25474|25454|25471.5|25451.5|25474|25454|25471.5|25451.5|3
1729248170000|2024-10-18 10:42:50|25466.7|25446.7|25462.4|25442.4|25466.7|25446.7|25462.4|25442.4|7
1729248180000|2024-10-18 10:43:00|25463.3|25443.3|25478.3|25458.3|25478.3|25458.3|25463.3|25443.3|4
1729248190000|2024-10-18 10:43:10|25476.5|25456.5|25475.8|25455.8|25477.4|25457.4|25473.3|25453.3|0
1729248200000|2024-10-18 10:43:20|25473.3|25453.3|25478.3|25458.3|25479.9|25459.9|25473.3|25453.3|0
1729248210000|2024-10-18 10:43:30|25477.4|25457.4|25477.4|25457.4|25477.4|25457.4|25477.4|25457.4|1
1729248220000|2024-10-18 10:43:40|25480.8|25460.8|25483.3|25463.3|25483.3|25463.3|25478.3|25458.3|12
1729248230000|2024-10-18 10:43:50|25482.4|25462.4|25479.9|25459.9|25482.4|25462.4|25479.9|25459.9|0
1729248240000|2024-10-18 10:44:00|25479|25459|25477.4|25457.4|25479|25459|25475.8|25455.8|5
1729248250000|2024-10-18 10:44:10|25476.5|25456.5|25468.3|25448.3|25476.5|25456.5|25468.3|25448.3|4
1729248260000|2024-10-18 10:44:20|25467.4|25447.4|25451.5|25431.5|25467.4|25447.4|25451.5|25431.5|4
1729248270000|2024-10-18 10:44:30|25449.9|25429.9|25447.4|25427.4|25450.8|25430.8|25447.4|25427.4|4
1729248280000|2024-10-18 10:44:40|25446.5|25426.5|25443.3|25423.3|25446.5|25426.5|25443.3|25423.3|3
1729248290000|2024-10-18 10:44:50|25438.3|25418.3|25436.5|25416.5|25438.3|25418.3|25436.5|25416.5|1
1729248300000|2024-10-18 10:45:00|25433.3|25413.3|25433.3|25413.3|25433.3|25413.3|25433.3|25413.3|0
1729248310000|2024-10-18 10:45:10|25428.3|25408.3|25435.8|25415.8|25435.8|25415.8|25428.3|25408.3|11
1729248320000|2024-10-18 10:45:20|25434.9|25414.9|25432.4|25412.4|25434.9|25414.9|25432.4|25412.4|0
1729248350000|2024-10-18 10:45:50|25424.9|25404.9|25424.9|25404.9|25424.9|25404.9|25424.9|25404.9|2
1729248360000|2024-10-18 10:46:00|25417.4|25397.4|25414|25394|25417.4|25397.4|25414|25394|7
1729248390000|2024-10-18 10:46:30|25416.5|25396.5|25416.5|25396.5|25416.5|25396.5|25416.5|25396.5|1
1729248410000|2024-10-18 10:46:50|25429|25389|25423.3|25403.3|25429|25404.2|25422.4|25389|0
1729248420000|2024-10-18 10:47:00|25425.8|25405.8|25428.3|25408.3|25428.3|25408.3|25425.8|25405.8|0
1729248430000|2024-10-18 10:47:10|25429.9|25409.9|25432.4|25412.4|25432.4|25412.4|25429.9|25409.9|1
1729248460000|2024-10-18 10:47:40|25434|25414|25434|25414|25434|25414|25434|25414|1
1729248470000|2024-10-18 10:47:50|25432.4|25412.4|25436.5|25416.5|25436.5|25416.5|25432.4|25412.4|1
1729248480000|2024-10-18 10:48:00|25434.9|25414.9|25434.9|25414.9|25434.9|25414.9|25434.9|25414.9|0
1729248500000|2024-10-18 10:48:20|25436.5|25416.5|25437.4|25417.4|25437.4|25417.4|25436.5|25416.5|1
1729248510000|2024-10-18 10:48:30|25439|25419|25439|25419|25439|25419|25439|25419|3
1729248520000|2024-10-18 10:48:40|25437.4|25417.4|25439.9|25419.9|25439.9|25419.9|25437.4|25417.4|1
1729248540000|2024-10-18 10:49:00|25442.4|25422.4|25442.4|25422.4|25442.4|25422.4|25442.4|25422.4|0
1729248550000|2024-10-18 10:49:10|25443.3|25423.3|25446.5|25426.5|25446.5|25426.5|25443.3|25423.3|0
1729248560000|2024-10-18 10:49:20|25445.6|25425.6|25442.4|25422.4|25445.6|25425.6|25442.4|25422.4|0
1729248570000|2024-10-18 10:49:30|25440.6|25420.6|25439.7|25419.7|25440.6|25420.6|25439.7|25419.7|3
1729248580000|2024-10-18 10:49:40|25437.4|25417.4|25437.4|25417.4|25437.4|25417.4|25437.4|25417.4|0
1729248590000|2024-10-18 10:49:50|25429.9|25409.9|25427.4|25407.4|25429.9|25409.9|25427.4|25407.4|6
1729248600000|2024-10-18 10:50:00|25425.8|25405.8|25423.3|25403.3|25427.4|25407.4|25423.3|25403.3|8
1729248610000|2024-10-18 10:50:10|25426.7|25406.7|25426.7|25406.7|25426.7|25406.7|25426.7|25406.7|1
1729248620000|2024-10-18 10:50:20|25440.1|25400.1|25450.8|25430.8|25450.8|25430.8|25440.1|25400.1|8
1729248630000|2024-10-18 10:50:30|25453.3|25433.3|25453.3|25433.3|25453.3|25433.3|25453.3|25433.3|0
1729248670000|2024-10-18 10:51:10|25456.7|25436.7|25462.4|25442.4|25466.5|25446.5|25456.7|25436.7|2
1729248690000|2024-10-18 10:51:30|25464.2|25444.2|25462.4|25442.4|25464.2|25444.2|25462.4|25442.4|3
1729248730000|2024-10-18 10:52:10|25461.5|25441.5|25459|25439|25461.5|25441.5|25459|25439|2
1729248740000|2024-10-18 10:52:20|25455.6|25435.6|25455.6|25435.6|25455.6|25435.6|25455.6|25435.6|0
1729248750000|2024-10-18 10:52:30|||||||||1
1729248760000|2024-10-18 10:52:40|25456.5|25436.5|25454|25434|25457.4|25437.4|25454|25434|2
1729248780000|2024-10-18 10:53:00|25456.5|25436.5|25456.5|25436.5|25456.5|25436.5|25454.9|25434.9|2
1729248790000|2024-10-18 10:53:10|25457.4|25437.4|25457.4|25437.4|25457.4|25437.4|25457.4|25437.4|0
1729248840000|2024-10-18 10:54:00|25458.3|25438.3|25459|25439|25459.9|25439.9|25458.3|25438.3|0
1729248850000|2024-10-18 10:54:10|25457.4|25437.4|25457.4|25437.4|25457.4|25437.4|25457.4|25437.4|0
1729248870000|2024-10-18 10:54:30|25459|25439|25462.4|25442.4|25462.4|25442.4|25459|25439|8
1729248880000|2024-10-18 10:54:40|25457.4|25437.4|25459|25439|25459|25439|25457.4|25437.4|2
1729248900000|2024-10-18 10:55:00|25462.4|25442.4|25464|25444|25464|25444|25462.4|25442.4|0
1729248920000|2024-10-18 10:55:20|25464.9|25444.9|25482.4|25442.4|25482.4|25451.5|25464.9|25442.4|2
1729248930000|2024-10-18 10:55:30|25474.2|25454.2|25474.2|25454.2|25474.2|25454.2|25474.2|25454.2|3
1729248940000|2024-10-18 10:55:40|25475.1|25455.1|25479.2|25459.2|25479.2|25459.2|25475.1|25455.1|1
1729248960000|2024-10-18 10:56:00|25478.3|25458.3|25480.8|25460.8|25480.8|25460.8|25478.3|25458.3|1
1729248970000|2024-10-18 10:56:10|25479.9|25459.9|25479.9|25459.9|25480.8|25460.8|25479|25459|1
1729248980000|2024-10-18 10:56:20|25480.8|25460.8|25482.4|25462.4|25482.4|25462.4|25480.8|25460.8|2
1729249000000|2024-10-18 10:56:40|||||||||1
1729249010000|2024-10-18 10:56:50|25481.5|25461.5|25481.5|25461.5|25481.5|25461.5|25481.5|25461.5|1
1729249030000|2024-10-18 10:57:10|25475.8|25455.8|25475.8|25455.8|25475.8|25455.8|25474.9|25454.9|0
1729249040000|2024-10-18 10:57:20|25473.3|25453.3|25473.3|25453.3|25473.3|25453.3|25473.3|25453.3|0
1729249050000|2024-10-18 10:57:30|25472.4|25452.4|25472.4|25452.4|25472.4|25452.4|25472.4|25452.4|0
1729249060000|2024-10-18 10:57:40|25473.3|25453.3|25477.4|25457.4|25477.4|25457.4|25473.3|25453.3|3
1729249070000|2024-10-18 10:57:50|25475.8|25455.8|25469|25429|25475.8|25455.8|25466.8|25429|1
1729249080000|2024-10-18 10:58:00|25465.8|25425.8|25458.3|25438.3|25465.8|25438.3|25458.3|25425.8|0
1729249090000|2024-10-18 10:58:10|25456.5|25436.5|25453.3|25433.3|25456.5|25436.5|25453.3|25433.3|0
1729249100000|2024-10-18 10:58:20|25454.2|25434.2|25455.8|25435.8|25455.8|25435.8|25454.2|25434.2|0
1729249110000|2024-10-18 10:58:30|25453.3|25433.3|25453.3|25433.3|25453.3|25433.3|25453.3|25433.3|0
1729249130000|2024-10-18 10:58:50|25457.4|25437.4|25463.3|25443.3|25463.3|25443.3|25457.4|25437.4|0
1729249150000|2024-10-18 10:59:10|25465.8|25445.8|25463.3|25443.3|25465.8|25445.8|25463.3|25443.3|0
1729249160000|2024-10-18 10:59:20|25462.4|25442.4|25459.9|25439.9|25462.4|25442.4|25459.9|25439.9|0
1729249170000|2024-10-18 10:59:30|25459|25439|25457.4|25437.4|25459|25439|25457.4|25437.4|4
1729249210000|2024-10-18 11:00:10|25459.9|25439.9|25457.4|25437.4|25459.9|25439.9|25457.4|25437.4|0
1729249220000|2024-10-18 11:00:20|25456.5|25436.5|25454.9|25434.9|25456.5|25436.5|25454.9|25434.9|6
1729249240000|2024-10-18 11:00:40|25454|25434|25452.4|25432.4|25454|25434|25452.4|25432.4|3
1729249250000|2024-10-18 11:00:50|25454|25434|25473.1|25453.1|25473.1|25453.1|25454|25434|6
1729249260000|2024-10-18 11:01:00|25474.9|25454.9|25476.5|25456.5|25476.5|25456.5|25474.9|25454.9|0
1729249290000|2024-10-18 11:01:30|25477.4|25457.4|25477.4|25457.4|25477.4|25457.4|25477.4|25457.4|2
1729249300000|2024-10-18 11:01:40|25475.6|25455.6|25472.4|25452.4|25475.6|25455.6|25472.4|25452.4|0
1729249310000|2024-10-18 11:01:50|25467.4|25447.4|25464.9|25444.9|25467.4|25447.4|25464.9|25444.9|4
1729249350000|2024-10-18 11:02:30|25457.4|25437.4|25457.4|25437.4|25457.4|25437.4|25457.4|25437.4|1
1729249380000|2024-10-18 11:03:00|25450.6|25430.6|25440.6|25420.6|25450.6|25430.6|25440.6|25420.6|6
1729249390000|2024-10-18 11:03:10|25436.5|25416.5|25436.5|25416.5|25447.4|25416.5|25436.5|25407.4|1
1729249400000|2024-10-18 11:03:20|25434.9|25414.9|25434.9|25414.9|25434.9|25414.9|25434.9|25414.9|0
1729249420000|2024-10-18 11:03:40|25432.4|25412.4|25429.9|25409.9|25432.4|25412.4|25429.9|25409.9|0
1729249440000|2024-10-18 11:04:00|25428.3|25408.3|25427.4|25407.4|25428.3|25408.3|25427.4|25407.4|12
1729249450000|2024-10-18 11:04:10|25440|25400|25457.4|25437.4|25457.4|25437.4|25432.7|25400|1
1729249460000|2024-10-18 11:04:20|25459.9|25439.9|25459.9|25439.9|25459.9|25439.9|25459.9|25439.9|0
1729249480000|2024-10-18 11:04:40|25460.8|25440.8|25464.9|25444.9|25464.9|25444.9|25460.8|25440.8|2
1729249490000|2024-10-18 11:04:50|25463.1|25443.1|25459.9|25439.9|25463.1|25443.1|25459.9|25439.9|0
1729249500000|2024-10-18 11:05:00|25463.1|25443.1|25464.9|25444.9|25464.9|25444.9|25463.1|25443.1|1
1729249520000|2024-10-18 11:05:20|25461.6|25441.6|25461.6|25441.6|25461.6|25441.6|25461.6|25441.6|4
1729249530000|2024-10-18 11:05:30|25464.9|25444.9|25462.4|25442.4|25464.9|25444.9|25462.4|25442.4|4
1729249540000|2024-10-18 11:05:40|||||||||1
1729249550000|2024-10-18 11:05:50|||||||||2
1729249590000|2024-10-18 11:06:30|25459.9|25439.9|25459.9|25439.9|25459.9|25439.9|25459.9|25439.9|1
1729249610000|2024-10-18 11:06:50|25462.4|25442.4|25462.4|25442.4|25462.4|25442.4|25462.4|25442.4|0
1729249620000|2024-10-18 11:07:00|25463.3|25443.3|25462.4|25442.4|25464.9|25444.9|25462.4|25442.4|0
1729249630000|2024-10-18 11:07:10|25463.3|25443.3|25462.4|25442.4|25464.9|25444.9|25462.4|25442.4|0
1729249650000|2024-10-18 11:07:30|25461.5|25441.5|25462.4|25442.4|25462.4|25442.4|25461.5|25441.5|0
1729249660000|2024-10-18 11:07:40|25461.5|25441.5|25461.5|25441.5|25462.4|25442.4|25459.9|25439.9|2
1729249670000|2024-10-18 11:07:50|25464.9|25444.9|25464.9|25444.9|25464.9|25444.9|25464.9|25444.9|1
1729249680000|2024-10-18 11:08:00|25465.8|25445.8|25467.4|25447.4|25467.4|25447.4|25465.8|25445.8|0
1729249690000|2024-10-18 11:08:10|25464.9|25444.9|25467.4|25447.4|25467.4|25447.4|25464.9|25444.9|0
1729249700000|2024-10-18 11:08:20|25464.9|25444.9|25464.9|25444.9|25464.9|25444.9|25464.9|25444.9|0
1729249710000|2024-10-18 11:08:30|25465.8|25445.8|25464.9|25444.9|25467.4|25447.4|25464.9|25444.9|0
1729249720000|2024-10-18 11:08:40|25465.7|25445.7|25467.4|25447.4|25467.4|25447.4|25465.7|25445.7|0
1729249730000|2024-10-18 11:08:50|25466.5|25446.5|25464.9|25444.9|25466.5|25446.5|25464.9|25444.9|0
1729249740000|2024-10-18 11:09:00|25465.7|25445.7|25467.4|25447.4|25467.4|25447.4|25465.7|25445.7|0
1729249770000|2024-10-18 11:09:30|||||||||1
1729249780000|2024-10-18 11:09:40|25464.9|25444.9|25464.9|25444.9|25464.9|25444.9|25464.9|25444.9|2
1729249790000|2024-10-18 11:09:50|25467.4|25447.4|25464.9|25444.9|25467.4|25447.4|25464.9|25444.9|0
1729249800000|2024-10-18 11:10:00|25467.4|25447.4|25467.4|25447.4|25467.4|25447.4|25467.4|25447.4|0
1729249810000|2024-10-18 11:10:10|||||||||3
1729249820000|2024-10-18 11:10:20|25464.9|25444.9|25467.4|25447.4|25467.4|25447.4|25464.9|25444.9|0
1729249830000|2024-10-18 11:10:30|25466.5|25446.5|25466.5|25446.5|25466.5|25446.5|25466.5|25446.5|0
1729249840000|2024-10-18 11:10:40|25464.1|25444.1|25467.4|25447.4|25467.4|25447.4|25464.1|25444.1|0
1729249850000|2024-10-18 11:10:50|25464.9|25444.9|25462.4|25442.4|25467.4|25447.4|25462.4|25442.4|2
1729249870000|2024-10-18 11:11:10|25464.1|25444.1|25464.1|25444.1|25465.7|25445.7|25464.1|25444.1|0
1729249890000|2024-10-18 11:11:30|25465.7|25445.7|25465.7|25445.7|25465.7|25445.7|25465.7|25445.7|0
1729249900000|2024-10-18 11:11:40|25464.9|25444.9|25464.9|25444.9|25467.4|25447.4|25464.9|25444.9|0
1729249910000|2024-10-18 11:11:50|25465.7|25445.7|25467.4|25447.4|25467.4|25447.4|25465.7|25445.7|0
1729249940000|2024-10-18 11:12:20|25470|25450|25485.9|25465.9|25485.9|25465.9|25470|25450|6
1729249950000|2024-10-18 11:12:30|25488.4|25468.4|25487.5|25467.5|25488.4|25468.4|25487.5|25467.5|0
1729249960000|2024-10-18 11:12:40|25488.4|25468.4|25488.4|25468.4|25488.4|25468.4|25488.4|25468.4|1
1729249980000|2024-10-18 11:13:00|25487.5|25467.5|25490.7|25470.7|25491.6|25471.6|25487.5|25467.5|3
1729249990000|2024-10-18 11:13:10|25489.1|25469.1|25484.9|25464.9|25489.1|25469.1|25484|25464|13
1729250000000|2024-10-18 11:13:20|25488.2|25468.2|25488.2|25468.2|25488.2|25468.2|25488.2|25468.2|0
1729250010000|2024-10-18 11:13:30|25490|25470|25499.1|25459.1|25499.1|25471.6|25488.2|25459.1|1
1729250020000|2024-10-18 11:13:40|25488.2|25468.2|25489.1|25469.1|25489.1|25469.1|25488.2|25468.2|0
1729250030000|2024-10-18 11:13:50|25485.9|25465.9|25488.2|25468.2|25489.1|25469.1|25485.9|25465.9|1
1729250040000|2024-10-18 11:14:00|25489.1|25469.1|25490.9|25470.9|25490.9|25470.9|25489.1|25469.1|1
1729250050000|2024-10-18 11:14:10|25491.8|25471.8|25503.4|25483.4|25503.4|25483.4|25491.8|25471.8|2
1729250060000|2024-10-18 11:14:20|25501.6|25481.6|25499.1|25479.1|25501.6|25481.6|25499.1|25479.1|8
1729250070000|2024-10-18 11:14:30|25498.2|25478.2|25497.4|25477.4|25498.2|25478.2|25495.7|25475.7|1
1729250080000|2024-10-18 11:14:40|25498.2|25478.2|25498.2|25478.2|25498.2|25478.2|25498.2|25478.2|0
1729250090000|2024-10-18 11:14:50|25499|25479|25497.4|25477.4|25499|25479|25497.4|25477.4|0
1729250100000|2024-10-18 11:15:00|25498.2|25478.2|25498.2|25478.2|25498.2|25478.2|25498.2|25478.2|0
1729250110000|2024-10-18 11:15:10|25495.7|25475.7|25497.3|25477.3|25497.3|25477.3|25495.7|25475.7|0
1729250120000|2024-10-18 11:15:20|25495.7|25475.7|25495.7|25475.7|25495.7|25475.7|25495.7|25475.7|0
1729250140000|2024-10-18 11:15:40|25494.8|25474.8|25494.1|25474.1|25494.8|25474.8|25493.2|25473.2|0
1729250160000|2024-10-18 11:16:00|25495.7|25475.7|25493.2|25473.2|25495.7|25475.7|25493.2|25473.2|1
1729250170000|2024-10-18 11:16:10|25492.3|25472.3|25492.3|25472.3|25492.3|25472.3|25492.3|25472.3|1
1729250190000|2024-10-18 11:16:30|25490.7|25470.7|25490.7|25470.7|25490.7|25470.7|25490.7|25470.7|0
1729250230000|2024-10-18 11:17:10|25489.8|25469.8|25489.8|25469.8|25489.8|25469.8|25489.8|25469.8|1
1729250250000|2024-10-18 11:17:30|25488.2|25468.2|25486.5|25466.5|25488.2|25468.2|25486.5|25466.5|1
1729250270000|2024-10-18 11:17:50|25485.6|25465.6|25481.5|25461.5|25485.6|25465.6|25481.5|25461.5|0
1729250280000|2024-10-18 11:18:00|25480.6|25460.6|25480.6|25460.6|25480.6|25460.6|25480.6|25460.6|3
1729250300000|2024-10-18 11:18:20|25477.3|25457.3|25477.3|25457.3|25477.3|25457.3|25476.5|25456.5|0
1729250310000|2024-10-18 11:18:30|25476.5|25456.5|25479.1|25459.1|25479.1|25459.1|25474.8|25454.8|3
1729250320000|2024-10-18 11:18:40|25480.7|25460.7|25480.7|25460.7|25480.7|25460.7|25480.7|25460.7|0
1729250390000|2024-10-18 11:19:50|||||||||1
1729250400000|2024-10-18 11:20:00|||||||||2
1729250410000|2024-10-18 11:20:10|25481.6|25461.6|25480.7|25460.7|25481.6|25461.6|25479.8|25459.8|0
1729250420000|2024-10-18 11:20:20|25479.8|25459.8|25478.2|25458.2|25479.8|25459.8|25478.2|25458.2|0
1729250430000|2024-10-18 11:20:30|25479.1|25459.1|25482.3|25462.3|25482.3|25462.3|25479.1|25459.1|0
1729250470000|2024-10-18 11:21:10|25481.5|25461.5|25482.3|25462.3|25482.3|25462.3|25481.5|25461.5|1
1729250500000|2024-10-18 11:21:40|25483.2|25463.2|25483.2|25463.2|25483.2|25463.2|25483.2|25463.2|0
1729250510000|2024-10-18 11:21:50|25478.2|25458.2|25478.2|25458.2|25478.2|25458.2|25478.2|25458.2|0
1729250530000|2024-10-18 11:22:10|25476.6|25456.6|25470.7|25450.7|25476.6|25456.6|25470.7|25450.7|1
1729250550000|2024-10-18 11:22:30|25469.8|25449.8|25467.3|25447.3|25470.7|25450.7|25467.3|25447.3|1
1729250560000|2024-10-18 11:22:40|25465.7|25445.7|25456.4|25436.4|25475.7|25445.7|25456.4|25429.1|4
1729250570000|2024-10-18 11:22:50|25453.9|25433.9|25453.9|25433.9|25454.8|25434.8|25453.9|25433.9|0
1729250580000|2024-10-18 11:23:00|25455.7|25435.7|25455.7|25435.7|25455.7|25435.7|25455.7|25435.7|0
1729250590000|2024-10-18 11:23:10|25452.3|25432.3|25449.8|25429.8|25453.9|25433.9|25449.8|25429.8|4
1729250600000|2024-10-18 11:23:20|25447.3|25427.3|25447.3|25427.3|25447.3|25427.3|25447.3|25427.3|0
1729250610000|2024-10-18 11:23:30|25446.4|25426.4|25443.9|25423.9|25446.4|25426.4|25443.9|25423.9|0
1729250620000|2024-10-18 11:23:40|25445.7|25425.7|25446.4|25426.4|25447.3|25427.3|25443.9|25423.9|2
1729250630000|2024-10-18 11:23:50|25445.6|25425.6|25446.4|25426.4|25446.4|25426.4|25443.9|25423.9|0
1729250670000|2024-10-18 11:24:30|25447.3|25427.3|25447.3|25427.3|25447.3|25427.3|25447.3|25427.3|0
1729250690000|2024-10-18 11:24:50|25444.8|25424.8|25443.9|25423.9|25445.7|25425.7|25443.9|25423.9|2
1729250700000|2024-10-18 11:25:00|||||||||4
1729250710000|2024-10-18 11:25:10|25452.2|25412.2|25439.8|25419.8|25452.2|25419.8|25436.4|25407.3|2
1729250720000|2024-10-18 11:25:20|25442.3|25422.3|25444.8|25424.8|25444.8|25424.8|25442.3|25422.3|0
1729250730000|2024-10-18 11:25:30|||||||||1
1729250740000|2024-10-18 11:25:40|25445.7|25425.7|25444.8|25424.8|25447.3|25427.3|25444.8|25424.8|0
1729250770000|2024-10-18 11:26:10|25447.3|25427.3|25447.3|25427.3|25447.3|25427.3|25447.3|25427.3|0
1729250800000|2024-10-18 11:26:40|25448.9|25428.9|25449.8|25429.8|25449.8|25429.8|25448.9|25428.9|4
1729250840000|2024-10-18 11:27:20|25451.4|25431.4|25434.8|25414.8|25451.4|25431.4|25427.3|25407.3|6
1729250850000|2024-10-18 11:27:30|25435.7|25415.7|25440.7|25420.7|25440.7|25420.7|25434.8|25414.8|30
1729250860000|2024-10-18 11:27:40|25441.6|25421.6|25439.1|25419.1|25441.6|25421.6|25439.1|25419.1|0
1729250870000|2024-10-18 11:27:50|25437.5|25417.5|25437.5|25417.5|25437.5|25417.5|25437.5|25417.5|0
1729250880000|2024-10-18 11:28:00|25439.1|25419.1|25439.1|25419.1|25439.1|25419.1|25439.1|25419.1|1
1729250890000|2024-10-18 11:28:10|25438.2|25418.2|25438.2|25418.2|25438.2|25418.2|25438.2|25418.2|0
1729250900000|2024-10-18 11:28:20|25437.3|25417.3|25435.7|25415.7|25437.3|25417.3|25435.7|25415.7|0
1729250910000|2024-10-18 11:28:30|25434.1|25414.1|25434.1|25414.1|25434.1|25414.1|25434.1|25414.1|0
1729250920000|2024-10-18 11:28:40|25427.5|25407.5|25421.4|25401.4|25427.5|25407.5|25421.4|25401.4|1
1729250930000|2024-10-18 11:28:50|25415|25395|25405.7|25385.7|25415|25395|25405.7|25385.7|1
1729250940000|2024-10-18 11:29:00|25403.2|25383.2|25401.4|25381.4|25403.2|25383.2|25401.4|25381.4|2
1729250950000|2024-10-18 11:29:10|25402.3|25382.3|25402.3|25382.3|25403.2|25383.2|25402.3|25382.3|0
1729250980000|2024-10-18 11:29:40|25401.4|25381.4|25399.8|25379.8|25401.4|25381.4|25399.8|25379.8|0
1729250990000|2024-10-18 11:29:50|25398.9|25378.9|25394.8|25374.8|25398.9|25378.9|25394.8|25374.8|0
1729251000000|2024-10-18 11:30:00|25393.9|25373.9|25393.9|25373.9|25393.9|25373.9|25393.9|25373.9|1
1729251010000|2024-10-18 11:30:10|25392.3|25372.3|25389.8|25369.8|25392.3|25372.3|25389.8|25369.8|2
1729251020000|2024-10-18 11:30:20|||||||||1
1729251030000|2024-10-18 11:30:30|25387.3|25367.3|25387.3|25367.3|25392.3|25372.3|25387.3|25367.3|1
1729251040000|2024-10-18 11:30:40|25392.3|25372.3|25393.2|25373.2|25393.2|25373.2|25392.3|25372.3|2
1729251050000|2024-10-18 11:30:50|25396.4|25376.4|25410.7|25370.7|25410.7|25379.8|25396.4|25370.7|1
1729251060000|2024-10-18 11:31:00|25401.6|25381.6|25401.6|25381.6|25401.6|25381.6|25401.6|25381.6|0
1729251080000|2024-10-18 11:31:20|25399.8|25379.8|25399.8|25379.8|25400.7|25380.7|25399.8|25379.8|0
1729251090000|2024-10-18 11:31:30|25400.7|25380.7|25398.2|25378.2|25400.7|25380.7|25398.2|25378.2|2
1729251110000|2024-10-18 11:31:50|25407.3|25367.3|25398.2|25378.2|25407.3|25378.2|25398.2|25364.1|0
1729251170000|2024-10-18 11:32:50|25394.8|25374.8|25394.8|25374.8|25394.8|25374.8|25394.8|25374.8|1
1729251180000|2024-10-18 11:33:00|25393.2|25373.2|25388.2|25368.2|25393.2|25373.2|25388.2|25368.2|2
1729251190000|2024-10-18 11:33:10|25389.8|25369.8|25389.8|25369.8|25389.8|25369.8|25389.8|25369.8|1
1729251210000|2024-10-18 11:33:30|25384.8|25364.8|25384.8|25364.8|25384.8|25364.8|25384.8|25364.8|4
1729251220000|2024-10-18 11:33:40|25383.9|25363.9|25383.9|25363.9|25383.9|25363.9|25383.9|25363.9|0
1729251240000|2024-10-18 11:34:00|25374.8|25354.8|25374.8|25354.8|25374.8|25354.8|25374.8|25354.8|0
1729251250000|2024-10-18 11:34:10|25373.2|25353.2|25373.2|25353.2|25373.2|25353.2|25373.2|25353.2|0
1729251260000|2024-10-18 11:34:20|25372.3|25352.3|25372.3|25352.3|25372.3|25352.3|25372.3|25352.3|1
1729251310000|2024-10-18 11:35:10|25367.3|25347.3|25368|25348|25368|25348|25365.5|25345.5|5
1729251320000|2024-10-18 11:35:20|25364.8|25344.8|25365.7|25345.7|25365.7|25345.7|25364.8|25344.8|1
1729251330000|2024-10-18 11:35:30|25367.3|25347.3|25355.5|25335.5|25367.3|25347.3|25355.5|25335.5|48
1729251340000|2024-10-18 11:35:40|25351.4|25331.4|25342.2|25322.2|25351.4|25331.4|25342.2|25322.2|2
1729251350000|2024-10-18 11:35:50|25340.5|25320.5|25333|25313|25340.5|25320.5|25333|25313|6
1729251370000|2024-10-18 11:36:10|25333.9|25313.9|25328|25308|25333.9|25313.9|25328|25308|0
1729251380000|2024-10-18 11:36:20|25330.5|25310.5|25328.9|25308.9|25330.5|25310.5|25328.9|25308.9|1
1729251390000|2024-10-18 11:36:30|25332.1|25312.1|25335.5|25315.5|25335.5|25315.5|25332.1|25312.1|1
1729251400000|2024-10-18 11:36:40|25338|25318|25338.9|25318.9|25338.9|25318.9|25338|25318|0
1729251410000|2024-10-18 11:36:50|25340.5|25320.5|25341.4|25321.4|25341.4|25321.4|25340.5|25320.5|1
1729251430000|2024-10-18 11:37:10|25339.8|25319.8|25338|25318|25339.8|25319.8|25338|25318|3
1729251440000|2024-10-18 11:37:20|25340.5|25320.5|25346.4|25326.4|25346.4|25326.4|25340.5|25320.5|4
1729251460000|2024-10-18 11:37:40|25345.5|25325.5|25350.5|25330.5|25350.5|25330.5|25345.5|25325.5|3
1729251470000|2024-10-18 11:37:50|25346.4|25326.4|25348|25328|25348|25328|25346.4|25326.4|5
1729251480000|2024-10-18 11:38:00|25347.1|25327.1|25345.5|25325.5|25347.1|25327.1|25345.5|25325.5|0
1729251490000|2024-10-18 11:38:10|25344.6|25324.6|25335.5|25315.5|25344.6|25324.6|25335.5|25315.5|4
1729251500000|2024-10-18 11:38:20|25333|25313|25331.4|25311.4|25333|25313|25331.4|25311.4|23
1729251510000|2024-10-18 11:38:30|25332.3|25312.3|25335.5|25315.5|25335.5|25315.5|25332.3|25312.3|0
1729251520000|2024-10-18 11:38:40|25333.9|25313.9|25331.4|25311.4|25333.9|25313.9|25331.4|25311.4|1
1729251530000|2024-10-18 11:38:50|25332.3|25312.3|25333.9|25313.9|25333.9|25313.9|25332.3|25312.3|0
1729251540000|2024-10-18 11:39:00|25333|25313|25335.5|25315.5|25335.5|25315.5|25333|25313|0
1729251560000|2024-10-18 11:39:20|25333.9|25313.9|25333.9|25313.9|25333.9|25313.9|25333.9|25313.9|2
1729251570000|2024-10-18 11:39:30|25333|25313|25333|25313|25333|25313|25333|25313|0
1729251580000|2024-10-18 11:39:40|25331.4|25311.4|25331.4|25311.4|25331.4|25311.4|25331.4|25311.4|0
1729251590000|2024-10-18 11:39:50|25332.3|25312.3|25333.9|25313.9|25333.9|25313.9|25332.3|25312.3|0
1729251600000|2024-10-18 11:40:00|25333|25313|25333.9|25313.9|25333.9|25313.9|25333|25313|0
1729251620000|2024-10-18 11:40:20|25335.7|25315.7|25338.9|25318.9|25338.9|25318.9|25335.7|25315.7|0
1729251630000|2024-10-18 11:40:30|25338|25318|25335.5|25315.5|25338|25318|25335.5|25315.5|0
1729251640000|2024-10-18 11:40:40|25331.4|25311.4|25329.8|25309.8|25338.9|25311.4|25329.8|25298.9|4
1729251650000|2024-10-18 11:40:50|25331.4|25311.4|25331.4|25311.4|25331.4|25311.4|25331.4|25311.4|0
1729251660000|2024-10-18 11:41:00|25343.9|25303.9|25333|25313|25343.9|25313|25333|25303.9|37
1729251670000|2024-10-18 11:41:10|25329.6|25309.6|25325.5|25305.5|25329.6|25309.6|25325.5|25305.5|2
1729251690000|2024-10-18 11:41:30|25331.4|25311.4|25331.4|25311.4|25331.4|25311.4|25331.4|25311.4|2
1729251700000|2024-10-18 11:41:40|25333|25313|25333|25313|25333|25313|25333|25313|0
1729251710000|2024-10-18 11:41:50|25335.5|25315.5|25335.5|25315.5|25335.5|25315.5|25335.5|25315.5|1
1729251720000|2024-10-18 11:42:00|25334.6|25314.6|25335.5|25315.5|25335.5|25315.5|25334.6|25314.6|8
1729251730000|2024-10-18 11:42:10|25333.9|25313.9|25333.9|25313.9|25333.9|25313.9|25333.9|25313.9|0
1729251760000|2024-10-18 11:42:40|25336.4|25316.4|25333.9|25313.9|25336.4|25316.4|25333.9|25313.9|0
1729251790000|2024-10-18 11:43:10|25334.8|25314.8|25337.3|25317.3|25337.3|25317.3|25334.8|25314.8|0
1729251800000|2024-10-18 11:43:20|25336.4|25316.4|25335.5|25315.5|25336.4|25316.4|25335.5|25315.5|0
1729251810000|2024-10-18 11:43:30|25333.9|25313.9|25333|25313|25333.9|25313.9|25333|25313|1
1729251830000|2024-10-18 11:43:50|25332.1|25312.1|25331.2|25311.2|25332.1|25312.1|25331.2|25311.2|2
1729251860000|2024-10-18 11:44:20|25332.1|25312.1|25331.2|25311.2|25332.1|25312.1|25331.2|25311.2|0
1729251890000|2024-10-18 11:44:50|25333|25313|25335.5|25315.5|25343.9|25318.9|25333|25303.9|1
1729251900000|2024-10-18 11:45:00|25333.9|25313.9|25333|25313|25333.9|25313.9|25333|25313|0
1729251910000|2024-10-18 11:45:10|25334.8|25314.8|25336.4|25316.4|25336.4|25316.4|25334.8|25314.8|0
1729251920000|2024-10-18 11:45:20|25335.5|25315.5|25336.4|25316.4|25336.4|25316.4|25335.5|25315.5|0
1729251940000|2024-10-18 11:45:40|25345.5|25305.5|25333|25313|25345.5|25313|25333|25305.5|4
1729251960000|2024-10-18 11:46:00|25331.4|25311.4|25335.5|25315.5|25335.5|25315.5|25331.4|25311.4|0
1729251990000|2024-10-18 11:46:30|25336.4|25316.4|25338|25318|25338|25318|25336.4|25316.4|0
1729252000000|2024-10-18 11:46:40|25333.9|25313.9|25333.9|25313.9|25333.9|25313.9|25333.9|25313.9|1
1729252010000|2024-10-18 11:46:50|||||||||2
1729252030000|2024-10-18 11:47:10|25333|25313|25333|25313|25333.9|25313.9|25333|25313|0
1729252040000|2024-10-18 11:47:20|25331.4|25311.4|25333|25313|25333|25313|25328.9|25308.9|5
1729252050000|2024-10-18 11:47:30|25322|25302|25314.6|25294.6|25322|25302|25314.6|25294.6|1
1729252060000|2024-10-18 11:47:40|25315.5|25295.5|25316.4|25296.4|25316.4|25296.4|25315.5|25295.5|1
1729252070000|2024-10-18 11:47:50|25313.9|25293.9|25316.4|25296.4|25316.4|25296.4|25313.9|25293.9|0
1729252080000|2024-10-18 11:48:00|25309.8|25289.8|25325.7|25305.7|25327.3|25305.7|25309.8|25287.3|14
1729252090000|2024-10-18 11:48:10|25330.7|25310.7|25328.9|25308.9|25330.7|25310.7|25328.9|25308.9|0
1729252100000|2024-10-18 11:48:20|25327.3|25307.3|25332.3|25312.3|25332.3|25312.3|25327.3|25307.3|2
1729252110000|2024-10-18 11:48:30|25333.2|25313.2|25334.8|25314.8|25334.8|25314.8|25333.2|25313.2|0
1729252120000|2024-10-18 11:48:40|25336.4|25316.4|25342.3|25322.3|25342.3|25322.3|25336.4|25316.4|0
1729252140000|2024-10-18 11:49:00|25343.9|25323.9|25343.9|25323.9|25344.8|25324.8|25343.9|25323.9|1
1729252150000|2024-10-18 11:49:10|25344.8|25324.8|25338|25318|25344.8|25324.8|25338|25318|6
1729252160000|2024-10-18 11:49:20|25336.4|25316.4|25354.8|25334.8|25354.8|25334.8|25332.3|25312.3|5
1729252170000|2024-10-18 11:49:30|25363.9|25323.9|25353.9|25333.9|25363.9|25334.8|25353.9|25323.9|0
1729252180000|2024-10-18 11:49:40|25354.8|25334.8|25357.3|25337.3|25357.3|25337.3|25353.9|25333.9|0
1729252190000|2024-10-18 11:49:50|25359.1|25339.1|25362.3|25342.3|25362.3|25342.3|25358.2|25338.2|12
1729252200000|2024-10-18 11:50:00|25378.2|25338.2|25382.3|25362.3|25382.3|25362.3|25372.3|25332.3|0
1729252210000|2024-10-18 11:50:10|25384.8|25364.8|25384.8|25364.8|25384.8|25364.8|25384.8|25364.8|14
1729252220000|2024-10-18 11:50:20|25393.9|25353.9|25386.4|25366.4|25395.5|25366.4|25386.4|25353.9|0
1729252230000|2024-10-18 11:50:30|25388|25368|25388.9|25368.9|25388.9|25368.9|25388|25368|1
1729252240000|2024-10-18 11:50:40|25387.3|25367.3|25390.7|25370.7|25390.7|25370.7|25387.3|25367.3|1
1729252250000|2024-10-18 11:50:50|25400.7|25360.7|25393.2|25373.2|25402.3|25374.8|25391.4|25360.7|20
1729252260000|2024-10-18 11:51:00|25391.4|25371.4|25387.3|25367.3|25392.3|25372.3|25387.3|25367.3|2
1729252310000|2024-10-18 11:51:50|25384.8|25364.8|25384.8|25364.8|25384.8|25364.8|25384.8|25364.8|4
1729252320000|2024-10-18 11:52:00|25383.2|25363.2|25377.3|25357.3|25383.2|25363.2|25377.3|25357.3|0
1729252330000|2024-10-18 11:52:10|25379.1|25359.1|25382.3|25362.3|25382.3|25362.3|25379.1|25359.1|0
1729252350000|2024-10-18 11:52:30|||||||||2
1729252370000|2024-10-18 11:52:50|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|25393.2|25373.2|0
1729252380000|2024-10-18 11:53:00|25398.2|25378.2|25398.2|25378.2|25398.2|25378.2|25398.2|25378.2|0
1729252390000|2024-10-18 11:53:10|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|25399.8|25379.8|0
1729252400000|2024-10-18 11:53:20|25402.3|25382.3|25403.2|25383.2|25403.2|25383.2|25402.3|25382.3|0
1729252450000|2024-10-18 11:54:10|25404.8|25384.8|25404.8|25384.8|25404.8|25384.8|25404.8|25384.8|0
1729252480000|2024-10-18 11:54:40|25405.7|25385.7|25407.3|25387.3|25407.3|25387.3|25405.7|25385.7|0
1729252490000|2024-10-18 11:54:50|25409.8|25389.8|25412.3|25392.3|25414.8|25394.8|25409.8|25389.8|4
1729252500000|2024-10-18 11:55:00|25402.3|25382.3|25389.6|25369.6|25402.3|25382.3|25389.6|25369.6|7
1729252510000|2024-10-18 11:55:10|25383.2|25363.2|25380.7|25360.7|25383.2|25363.2|25380.7|25360.7|3
1729252520000|2024-10-18 11:55:20|25375.7|25355.7|25364.6|25344.6|25377.1|25355.7|25364.6|25336.2|17
1729252530000|2024-10-18 11:55:30|25362.1|25342.1|25362.1|25342.1|25362.1|25342.1|25362.1|25342.1|1
1729252540000|2024-10-18 11:55:40|25364.6|25344.6|25363|25343|25364.6|25344.6|25363|25343|1
1729252550000|2024-10-18 11:55:50|25364.8|25344.8|25380.5|25340.5|25380.5|25344.8|25364.8|25340.5|0
1729252560000|2024-10-18 11:56:00|25382.1|25342.1|25378.9|25358.9|25382.1|25358.9|25374.8|25342.1|0
1729252570000|2024-10-18 11:56:10|25380.7|25360.7|25379.8|25359.8|25380.7|25360.7|25379.8|25359.8|2
1729252620000|2024-10-18 11:57:00|25378.9|25358.9|25376.4|25356.4|25378.9|25358.9|25376.4|25356.4|1
1729252630000|2024-10-18 11:57:10|25373.9|25353.9|25373.9|25353.9|25373.9|25353.9|25373.9|25353.9|0
1729252640000|2024-10-18 11:57:20|25378|25358|25379.8|25359.8|25379.8|25359.8|25378|25358|1
1729252650000|2024-10-18 11:57:30|25381.6|25361.6|25382.3|25362.3|25384.8|25364.8|25381.6|25361.6|0
1729252660000|2024-10-18 11:57:40|25384.1|25364.1|25387.3|25367.3|25387.3|25367.3|25384.1|25364.1|0
1729252670000|2024-10-18 11:57:50|||||||||1
1729252680000|2024-10-18 11:58:00|25388.9|25368.9|25388.9|25368.9|25388.9|25368.9|25388.9|25368.9|0
1729252690000|2024-10-18 11:58:10|25386.4|25366.4|25386.4|25366.4|25386.4|25366.4|25386.4|25366.4|0
1729252700000|2024-10-18 11:58:20|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|25387.3|25367.3|0
1729252720000|2024-10-18 11:58:40|25386.4|25366.4|25386.4|25366.4|25386.4|25366.4|25386.4|25366.4|0
1729252730000|2024-10-18 11:58:50|25388|25348|25386.4|25346.4|25388|25348|25386.4|25346.4|5
1729252740000|2024-10-18 11:59:00|25387.3|25347.3|25385.7|25345.7|25388.9|25348.9|25385.7|25345.7|0
1729252760000|2024-10-18 11:59:20|25384.1|25344.1|25377.3|25357.3|25384.1|25357.3|25377.3|25344.1|2
1729252770000|2024-10-18 11:59:30|25376.4|25356.4|25369.8|25349.8|25376.4|25356.4|25369.8|25349.8|8
1729252780000|2024-10-18 11:59:40|||||||||2
1729252790000|2024-10-18 11:59:50|25367.3|25347.3|25364.6|25344.6|25367.3|25347.3|25364.6|25344.6|0
1729252800000|2024-10-18 12:00:00|25373.7|25333.7|25344.6|25324.6|25373.7|25336.4|25344.6|25317.3|2
1729252810000|2024-10-18 12:00:10|25343|25323|25360.7|25340.7|25360.7|25340.7|25343|25323|13
1729252820000|2024-10-18 12:00:20|25361.6|25341.6|25364.1|25344.1|25364.1|25344.1|25361.6|25341.6|1
1729252830000|2024-10-18 12:00:30|25365.7|25345.7|25373.9|25353.9|25373.9|25353.9|25365.7|25345.7|3
1729252840000|2024-10-18 12:00:40|25376.4|25356.4|25376.4|25356.4|25376.4|25356.4|25376.4|25356.4|2
1729252850000|2024-10-18 12:00:50|25378|25358|25388.9|25368.9|25388.9|25368.9|25378|25358|3
1729252860000|2024-10-18 12:01:00|25390.5|25370.5|25407.3|25387.3|25407.3|25387.3|25390.5|25370.5|5
1729252870000|2024-10-18 12:01:10|25409.8|25389.8|25429.1|25409.1|25429.1|25409.1|25409.8|25389.8|4
1729252880000|2024-10-18 12:01:20|25434.1|25414.1|25437.3|25417.3|25437.3|25417.3|25434.1|25414.1|0
1729252890000|2024-10-18 12:01:30|25436.4|25416.4|25433|25413|25438|25418|25433|25413|9
1729252900000|2024-10-18 12:01:40|25435.5|25415.5|25435.5|25415.5|25435.5|25415.5|25433|25413|2
1729252910000|2024-10-18 12:01:50|25436.4|25416.4|25438|25418|25438|25418|25436.4|25416.4|1
1729252920000|2024-10-18 12:02:00|25441.4|25421.4|25444.6|25424.6|25444.6|25424.6|25441.4|25421.4|12
1729252930000|2024-10-18 12:02:10|25445.5|25425.5|25446.4|25426.4|25448.9|25428.9|25445.5|25425.5|2
1729252940000|2024-10-18 12:02:20|25448.9|25428.9|25448.9|25428.9|25448.9|25428.9|25448.9|25428.9|3
1729252950000|2024-10-18 12:02:30|25450.7|25430.7|25458.2|25438.2|25458.2|25438.2|25450.7|25430.7|6
1729252960000|2024-10-18 12:02:40|25459.8|25439.8|25459.8|25439.8|25459.8|25439.8|25459.8|25439.8|3
1729252970000|2024-10-18 12:02:50|25464.6|25444.6|25473.9|25453.9|25473.9|25453.9|25464.6|25444.6|3
1729252980000|2024-10-18 12:03:00|25477.3|25457.3|25484.8|25464.8|25484.8|25464.8|25477.3|25457.3|10
1729252990000|2024-10-18 12:03:10|25495|25475|25498.2|25478.2|25498.2|25478.2|25495|25475|1
1729253000000|2024-10-18 12:03:20|25499.8|25479.8|25504.8|25484.8|25504.8|25484.8|25499.8|25479.8|11
1729253010000|2024-10-18 12:03:30|25505.7|25485.7|25508.9|25488.9|25508.9|25488.9|25505.7|25485.7|2
1729253020000|2024-10-18 12:03:40|25507.1|25487.1|25506.4|25486.4|25508.9|25488.9|25506.4|25486.4|1
1729253030000|2024-10-18 12:03:50|25507.3|25487.3|25506.4|25486.4|25507.3|25487.3|25506.4|25486.4|0
1729253060000|2024-10-18 12:04:20|25507.3|25487.3|25502.3|25482.3|25507.3|25487.3|25502.3|25482.3|7
1729253070000|2024-10-18 12:04:30|25503.9|25483.9|25505.5|25485.5|25505.5|25485.5|25503.9|25483.9|0
1729253080000|2024-10-18 12:04:40|25501.4|25481.4|25502.3|25482.3|25502.3|25482.3|25501.4|25481.4|7
1729253090000|2024-10-18 12:04:50|25503.2|25483.2|25530.7|25510.7|25530.7|25510.7|25503.2|25483.2|5
1729253100000|2024-10-18 12:05:00|25531.6|25511.6|25535.7|25515.7|25535.7|25515.7|25531.6|25511.6|5
1729253110000|2024-10-18 12:05:10|25537.3|25517.3|25535.7|25515.7|25537.3|25517.3|25535.7|25515.7|1
1729253120000|2024-10-18 12:05:20|25534.8|25514.8|25528.9|25508.9|25537.3|25517.3|25528.9|25508.9|11
1729253130000|2024-10-18 12:05:30|25529.8|25509.8|25530.7|25510.7|25530.7|25510.7|25529.8|25509.8|2
1729253140000|2024-10-18 12:05:40|25529.8|25509.8|25529.8|25509.8|25529.8|25509.8|25529.8|25509.8|2
1729253150000|2024-10-18 12:05:50|25531.4|25511.4|25559.8|25539.8|25559.8|25539.8|25531.4|25511.4|18
1729253160000|2024-10-18 12:06:00|25562.3|25542.3|25556.4|25536.4|25562.3|25542.3|25556.4|25536.4|3
1729253170000|2024-10-18 12:06:10|25551.4|25531.4|25536.4|25516.4|25551.4|25531.4|25534.8|25514.8|5
1729253180000|2024-10-18 12:06:20|25534.8|25514.8|25534.8|25514.8|25534.8|25514.8|25534.8|25514.8|1
1729253190000|2024-10-18 12:06:30|||||||||2
1729253200000|2024-10-18 12:06:40|25533.2|25513.2|25528.9|25508.9|25533.2|25513.2|25528|25508|1
1729253210000|2024-10-18 12:06:50|||||||||1
1729253220000|2024-10-18 12:07:00|25530.5|25510.5|25538.2|25518.2|25538.2|25518.2|25530.5|25510.5|4
1729253230000|2024-10-18 12:07:10|25539.8|25519.8|25521.4|25501.4|25539.8|25519.8|25521.4|25501.4|15
1729253240000|2024-10-18 12:07:20|25519.6|25499.6|25516.4|25496.4|25519.6|25499.6|25516.4|25496.4|0
1729253250000|2024-10-18 12:07:30|25511.4|25491.4|25508.9|25488.9|25511.4|25491.4|25508.9|25488.9|5
1729253260000|2024-10-18 12:07:40|25511.4|25491.4|25512.3|25492.3|25512.3|25492.3|25511.4|25491.4|0
1729253280000|2024-10-18 12:08:00|25514.8|25494.8|25514.8|25494.8|25514.8|25494.8|25514.8|25494.8|6
1729253300000|2024-10-18 12:08:20|25513.9|25493.9|25498.7|25478.7|25513.9|25493.9|25498.7|25478.7|13
1729253310000|2024-10-18 12:08:30|25497.1|25477.1|25500.5|25480.5|25500.5|25480.5|25497.1|25477.1|0
1729253330000|2024-10-18 12:08:50|25501.4|25481.4|25503|25483|25503|25483|25501.4|25481.4|3
1729253340000|2024-10-18 12:09:00|25504.6|25484.6|25504.6|25484.6|25504.6|25484.6|25504.6|25484.6|16
1729253350000|2024-10-18 12:09:10|25515.5|25475.5|25519.6|25479.6|25519.6|25479.6|25515.5|25475.5|1
1729253370000|2024-10-18 12:09:30|25521.2|25481.2|25521.2|25481.2|25521.2|25481.2|25521.2|25481.2|0
1729253380000|2024-10-18 12:09:40|25513|25493|25517.1|25497.1|25517.1|25497.1|25513|25493|0
1729253390000|2024-10-18 12:09:50|25518|25498|25515.5|25495.5|25518|25498|25515.5|25495.5|13
1729253400000|2024-10-18 12:10:00|25514.6|25494.6|25515.5|25495.5|25515.5|25495.5|25512.1|25492.1|2
1729253410000|2024-10-18 12:10:10|25516.4|25496.4|25516.4|25496.4|25516.4|25496.4|25516.4|25496.4|0
1729253420000|2024-10-18 12:10:20|25524.1|25504.1|25524.1|25504.1|25524.1|25504.1|25524.1|25504.1|9
1729253430000|2024-10-18 12:10:30|25530.5|25510.5|25538.9|25518.9|25538.9|25518.9|25530.5|25510.5|1
1729253440000|2024-10-18 12:10:40|25536.4|25516.4|25538|25518|25538|25518|25536.4|25516.4|5
1729253450000|2024-10-18 12:10:50|25536.4|25516.4|25535.5|25515.5|25536.4|25516.4|25535.5|25515.5|2
1729253480000|2024-10-18 12:11:20|25536.4|25516.4|25538|25518|25538|25518|25536.4|25516.4|0
1729253490000|2024-10-18 12:11:30|||||||||2
1729253500000|2024-10-18 12:11:40|25541.4|25521.4|25545.7|25525.7|25545.7|25525.7|25541.4|25521.4|6
1729253510000|2024-10-18 12:11:50|25548.2|25528.2|25548.9|25528.9|25549.8|25529.8|25544.8|25524.8|3
1729253520000|2024-10-18 12:12:00|25547.3|25527.3|25547.3|25527.3|25549.8|25529.8|25547.3|25527.3|5
1729253530000|2024-10-18 12:12:10|25545.7|25525.7|25545.7|25525.7|25545.7|25525.7|25545.7|25525.7|7
1729253540000|2024-10-18 12:12:20|25547.3|25527.3|25547.3|25527.3|25548.9|25528.9|25547.3|25527.3|2
1729253550000|2024-10-18 12:12:30|25545.7|25525.7|25548.9|25528.9|25548.9|25528.9|25545.7|25525.7|2
1729253560000|2024-10-18 12:12:40|25545.7|25525.7|25544.8|25524.8|25545.7|25525.7|25544.8|25524.8|2
1729253570000|2024-10-18 12:12:50|25549.8|25529.8|25563.2|25543.2|25563.2|25543.2|25549.8|25529.8|12
1729253580000|2024-10-18 12:13:00|25564.1|25544.1|25565.7|25545.7|25565.7|25545.7|25564.1|25544.1|1
1729253590000|2024-10-18 12:13:10|25566.6|25546.6|25575.7|25555.7|25583.2|25563.2|25566.6|25546.6|6
1729253600000|2024-10-18 12:13:20|25573.2|25553.2|25572.3|25552.3|25573.2|25553.2|25572.3|25552.3|4
1729253620000|2024-10-18 12:13:40|25573.2|25553.2|25573.2|25553.2|25573.2|25553.2|25573.2|25553.2|2
1729253630000|2024-10-18 12:13:50|25575.7|25555.7|25580.7|25560.7|25580.7|25560.7|25575.7|25555.7|0
1729253640000|2024-10-18 12:14:00|25582.3|25562.3|25584.8|25564.8|25585.7|25565.7|25582.3|25562.3|2
1729253650000|2024-10-18 12:14:10|25585.7|25565.7|25585.7|25565.7|25585.7|25565.7|25585.7|25565.7|0
1729253670000|2024-10-18 12:14:30|25584.8|25564.8|25591.4|25571.4|25595.7|25575.7|25584.8|25564.8|10
1729253680000|2024-10-18 12:14:40|25588.9|25568.9|25588|25568|25588.9|25568.9|25588|25568|1
1729253690000|2024-10-18 12:14:50|25588.9|25568.9|25590.5|25570.5|25590.5|25570.5|25588|25568|6
1729253700000|2024-10-18 12:15:00|25589.6|25569.6|25592.3|25572.3|25592.3|25572.3|25588.9|25568.9|2
1729253710000|2024-10-18 12:15:10|25591.4|25571.4|25593.2|25573.2|25593.2|25573.2|25589.8|25569.8|1
1729253720000|2024-10-18 12:15:20|25599.8|25579.8|25599.8|25579.8|25599.8|25579.8|25599.8|25579.8|3
1729253730000|2024-10-18 12:15:30|25600.7|25580.7|25604.8|25584.8|25607.3|25587.3|25600.7|25580.7|10
1729253740000|2024-10-18 12:15:40|25602.3|25582.3|25603.2|25583.2|25603.2|25583.2|25602.3|25582.3|2
1729253750000|2024-10-18 12:15:50|25604.8|25584.8|25607.3|25587.3|25607.5|25587.5|25604.8|25584.8|7
1729253760000|2024-10-18 12:16:00|||||||||6
1729253770000|2024-10-18 12:16:10|25604.6|25584.6|25589.8|25569.8|25604.6|25584.6|25589.8|25569.8|8
1729253780000|2024-10-18 12:16:20|25587.3|25567.3|25591.6|25571.6|25592.3|25572.3|25587.3|25567.3|5
1729253790000|2024-10-18 12:16:30|25593.2|25573.2|25590.7|25570.7|25593.2|25573.2|25587.3|25567.3|14
1729253800000|2024-10-18 12:16:40|25592.3|25572.3|25590.7|25570.7|25592.3|25572.3|25590.7|25570.7|5
1729253810000|2024-10-18 12:16:50|25587.3|25567.3|25577.3|25557.3|25587.3|25567.3|25573.9|25553.9|9
1729253820000|2024-10-18 12:17:00|25578.2|25558.2|25579.8|25559.8|25579.8|25559.8|25578.2|25558.2|9
1729253830000|2024-10-18 12:17:10|25581.4|25561.4|25583|25563|25583|25563|25581.4|25561.4|10
1729253840000|2024-10-18 12:17:20|25589.8|25569.8|25589.8|25569.8|25589.8|25569.8|25589.8|25569.8|2
1729253850000|2024-10-18 12:17:30|25593|25573|25593|25573|25593|25573|25593|25573|0
1729253860000|2024-10-18 12:17:40|25599.8|25579.8|25612.3|25592.3|25612.3|25592.3|25599.8|25579.8|4
1729253870000|2024-10-18 12:17:50|25609.8|25589.8|25608.9|25588.9|25609.8|25589.8|25608.9|25588.9|1
1729253880000|2024-10-18 12:18:00|25607.3|25587.3|25601.4|25581.4|25607.3|25587.3|25601.4|25581.4|4
1729253890000|2024-10-18 12:18:10|25599.8|25579.8|25597.3|25577.3|25600.7|25580.7|25597.3|25577.3|2
1729253900000|2024-10-18 12:18:20|25599.1|25579.1|25599.8|25579.8|25600.7|25580.7|25598.2|25578.2|1
1729253910000|2024-10-18 12:18:30|25598.2|25578.2|25598.2|25578.2|25598.2|25578.2|25598.2|25578.2|0
1729253920000|2024-10-18 12:18:40|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|1
1729253930000|2024-10-18 12:18:50|25598.2|25578.2|25596.4|25576.4|25599.8|25579.8|25596.4|25576.4|4
1729253950000|2024-10-18 12:19:10|25598.9|25578.9|25596.4|25576.4|25598.9|25578.9|25596.4|25576.4|1
1729253960000|2024-10-18 12:19:20|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|0
1729253970000|2024-10-18 12:19:30|25599.8|25579.8|25610.7|25590.7|25610.7|25590.7|25599.8|25579.8|13
1729253980000|2024-10-18 12:19:40|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|0
1729253990000|2024-10-18 12:19:50|25606.4|25586.4|25601.4|25581.4|25606.4|25586.4|25601.4|25581.4|7
1729254000000|2024-10-18 12:20:00|25603.2|25583.2|25607.5|25587.5|25609.2|25589.2|25603.2|25583.2|1
1729254010000|2024-10-18 12:20:10|25609.1|25589.1|25611.6|25591.6|25611.6|25591.6|25609.1|25589.1|0
1729254020000|2024-10-18 12:20:20|25614.8|25594.8|25619.8|25599.8|25619.8|25599.8|25614.8|25594.8|15
1729254040000|2024-10-18 12:20:40|25618|25598|25613.9|25593.9|25618|25598|25612.3|25592.3|9
1729254050000|2024-10-18 12:20:50|25620.7|25600.7|25622.3|25602.3|25624.1|25604.1|25620.7|25600.7|9
1729254060000|2024-10-18 12:21:00|25620.5|25600.5|25619.8|25599.8|25620.5|25600.5|25618.9|25598.9|0
1729254070000|2024-10-18 12:21:10|25620.7|25600.7|25622.3|25602.3|25622.3|25602.3|25620.7|25600.7|1
1729254080000|2024-10-18 12:21:20|25619.8|25599.8|25619.8|25599.8|25619.8|25599.8|25619.8|25599.8|0
1729254090000|2024-10-18 12:21:30|25620.7|25600.7|25621.4|25601.4|25621.4|25601.4|25620.7|25600.7|2
1729254100000|2024-10-18 12:21:40|25618.9|25598.9|25618.2|25598.2|25619.8|25599.8|25617.3|25597.3|6
1729254110000|2024-10-18 12:21:50|25619.8|25599.8|25630|25610|25630|25610|25619.8|25599.8|7
1729254120000|2024-10-18 12:22:00|25633.2|25613.2|25632.3|25612.3|25633.2|25613.2|25632.3|25612.3|3
1729254130000|2024-10-18 12:22:10|25635.7|25615.7|25635.5|25615.5|25635.7|25615.7|25635.5|25615.5|19
1729254150000|2024-10-18 12:22:30|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|0
1729254180000|2024-10-18 12:23:00|25631.4|25611.4|25623.9|25603.9|25631.4|25611.4|25623.9|25603.9|8
1729254190000|2024-10-18 12:23:10|25620.7|25600.7|25614.8|25594.8|25620.7|25600.7|25613.9|25593.9|14
1729254200000|2024-10-18 12:23:20|25616.6|25596.6|25620.5|25600.5|25622.3|25602.3|25616.6|25596.6|3
1729254210000|2024-10-18 12:23:30|25618.9|25598.9|25619.8|25599.8|25619.8|25599.8|25618.9|25598.9|0
1729254220000|2024-10-18 12:23:40|||||||||1
1729254230000|2024-10-18 12:23:50|25618.9|25598.9|25616.4|25596.4|25618.9|25598.9|25616.4|25596.4|5
1729254240000|2024-10-18 12:24:00|25613.9|25593.9|25625.7|25585.7|25625.7|25593.9|25613.9|25585.7|5
1729254250000|2024-10-18 12:24:10|25628.9|25588.9|25628.9|25588.9|25628.9|25588.9|25628.9|25588.9|0
1729254260000|2024-10-18 12:24:20|25618|25598|25599.8|25579.8|25618|25598|25599.8|25579.8|3
1729254270000|2024-10-18 12:24:30|25600.7|25580.7|25599.8|25579.8|25603.9|25583.9|25599.8|25579.8|7
1729254280000|2024-10-18 12:24:40|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|0
1729254310000|2024-10-18 12:25:10|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|6
1729254320000|2024-10-18 12:25:20|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|0
1729254350000|2024-10-18 12:25:50|25600.5|25560.5|25600.5|25560.5|25600.5|25560.5|25600.5|25560.5|4
1729254360000|2024-10-18 12:26:00|25598.9|25558.9|25587.3|25567.3|25598.9|25569.8|25587.3|25558.9|2
1729254370000|2024-10-18 12:26:10|25589.8|25569.8|25589.8|25569.8|25589.8|25569.8|25589.8|25569.8|5
1729254380000|2024-10-18 12:26:20|25590.7|25570.7|25590.7|25570.7|25590.7|25570.7|25590.7|25570.7|0
1729254390000|2024-10-18 12:26:30|25592.3|25572.3|25591.6|25571.6|25592.3|25572.3|25584.8|25564.8|5
1729254400000|2024-10-18 12:26:40|25594.8|25574.8|25598.2|25578.2|25598.2|25578.2|25594.8|25574.8|2
1729254410000|2024-10-18 12:26:50|25602.3|25582.3|25609.8|25589.8|25609.8|25589.8|25602.3|25582.3|1
1729254430000|2024-10-18 12:27:10|25607.3|25587.3|25607.3|25587.3|25607.3|25587.3|25607.3|25587.3|4
1729254440000|2024-10-18 12:27:20|25604.8|25584.8|25599.8|25579.8|25604.8|25584.8|25599.8|25579.8|5
1729254450000|2024-10-18 12:27:30|25600.7|25580.7|25600.7|25580.7|25600.7|25580.7|25600.7|25580.7|2
1729254460000|2024-10-18 12:27:40|25599.8|25579.8|25598.2|25578.2|25599.8|25579.8|25598.2|25578.2|4
1729254470000|2024-10-18 12:27:50|25600.7|25580.7|25600.7|25580.7|25600.7|25580.7|25600.7|25580.7|0
1729254480000|2024-10-18 12:28:00|||||||||1
1729254490000|2024-10-18 12:28:10|25599.8|25579.8|25599.8|25579.8|25599.8|25579.8|25599.8|25579.8|0
1729254500000|2024-10-18 12:28:20|25600.7|25580.7|25610.7|25590.7|25610.7|25590.7|25600.7|25580.7|4
1729254510000|2024-10-18 12:28:30|25613.2|25593.2|25612.3|25592.3|25613.2|25593.2|25612.3|25592.3|0
1729254520000|2024-10-18 12:28:40|25612.5|25592.5|25616.6|25596.6|25616.6|25596.6|25612.5|25592.5|1
1729254530000|2024-10-18 12:28:50|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|3
1729254550000|2024-10-18 12:29:10|25614.8|25594.8|25614.1|25594.1|25615.7|25595.7|25613.2|25593.2|7
1729254560000|2024-10-18 12:29:20|25615.7|25595.7|25614.8|25594.8|25615.7|25595.7|25613.2|25593.2|4
1729254570000|2024-10-18 12:29:30|||||||||1
1729254600000|2024-10-18 12:30:00|25613.2|25593.2|25592.3|25572.3|25613.2|25593.2|25592.3|25572.3|11
1729254610000|2024-10-18 12:30:10|25593.2|25573.2|25604.8|25584.8|25604.8|25584.8|25593.2|25573.2|10
1729254620000|2024-10-18 12:30:20|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|2
1729254630000|2024-10-18 12:30:30|25604.8|25584.8|25609.9|25589.9|25609.9|25589.9|25604.8|25584.8|13
1729254640000|2024-10-18 12:30:40|25616.7|25596.7|25629.9|25609.9|25629.9|25609.9|25616.7|25596.7|2
1729254650000|2024-10-18 12:30:50|25630.8|25610.8|25639.8|25619.8|25639.8|25619.8|25630.8|25610.8|9
1729254660000|2024-10-18 12:31:00|25641.6|25621.6|25627.3|25607.3|25641.6|25621.6|25627.3|25607.3|64
1729254670000|2024-10-18 12:31:10|25628.2|25608.2|25629.8|25609.8|25629.8|25609.8|25627.3|25607.3|3
1729254680000|2024-10-18 12:31:20|||||||||2
1729254690000|2024-10-18 12:31:30|25630.7|25610.7|25630.7|25610.7|25630.7|25610.7|25630.7|25610.7|1
1729254700000|2024-10-18 12:31:40|25631.6|25611.6|25633.2|25613.2|25633.2|25613.2|25631.6|25611.6|2
1729254710000|2024-10-18 12:31:50|25634.8|25614.8|25634.8|25614.8|25634.8|25614.8|25632.3|25612.3|7
1729254720000|2024-10-18 12:32:00|25634.1|25614.1|25638.2|25618.2|25638.2|25618.2|25633.2|25613.2|1
1729254730000|2024-10-18 12:32:10|25640.7|25620.7|25633.2|25613.2|25640.7|25620.7|25633.2|25613.2|7
1729254740000|2024-10-18 12:32:20|25634.8|25614.8|25634.8|25614.8|25634.8|25614.8|25634.8|25614.8|1
1729254750000|2024-10-18 12:32:30|25636.4|25616.4|25638.2|25618.2|25638.2|25618.2|25636.4|25616.4|2
1729254760000|2024-10-18 12:32:40|25639.1|25619.1|25643.2|25623.2|25643.2|25623.2|25639.1|25619.1|1
1729254770000|2024-10-18 12:32:50|25644.9|25624.9|25648.2|25628.2|25648.2|25628.2|25644.9|25624.9|2
1729254780000|2024-10-18 12:33:00|25653.2|25633.2|25654.8|25634.8|25654.8|25634.8|25653.2|25633.2|6
1729254790000|2024-10-18 12:33:10|25655.7|25635.7|25655.7|25635.7|25655.7|25635.7|25655.7|25635.7|0
1729254800000|2024-10-18 12:33:20|25658.2|25638.2|25658.2|25638.2|25658.2|25638.2|25658.2|25638.2|11
1729254810000|2024-10-18 12:33:30|25652.3|25632.3|25649.8|25629.8|25652.3|25632.3|25649.8|25629.8|4
1729254820000|2024-10-18 12:33:40|25650.7|25630.7|25653.2|25633.2|25653.2|25633.2|25650.7|25630.7|3
1729254830000|2024-10-18 12:33:50|25654.1|25634.1|25647.3|25627.3|25654.1|25634.1|25644.8|25624.8|9
1729254840000|2024-10-18 12:34:00|25648.2|25628.2|25650.7|25630.7|25650.7|25630.7|25648.2|25628.2|7
1729254850000|2024-10-18 12:34:10|25648.2|25628.2|25653.2|25633.2|25653.2|25633.2|25648.2|25628.2|3
1729254860000|2024-10-18 12:34:20|25648.2|25628.2|25648.2|25628.2|25648.2|25628.2|25648.2|25628.2|2
1729254870000|2024-10-18 12:34:30|25644.9|25624.9|25641.4|25621.4|25644.9|25624.9|25641.4|25621.4|5
1729254880000|2024-10-18 12:34:40|25634.8|25614.8|25632.3|25612.3|25634.8|25614.8|25632.3|25612.3|0
1729254900000|2024-10-18 12:35:00|25630.7|25610.7|25598|25578|25630.7|25610.7|25598|25578|2
1729254910000|2024-10-18 12:35:10|25596.4|25576.4|25594.8|25574.8|25596.4|25576.4|25594.8|25574.8|1
1729254920000|2024-10-18 12:35:20|25589.8|25569.8|25583.9|25563.9|25589.8|25569.8|25583.9|25563.9|6
1729254940000|2024-10-18 12:35:40|25584.8|25564.8|25584.8|25564.8|25584.8|25564.8|25584.8|25564.8|7
1729254950000|2024-10-18 12:35:50|25587.4|25567.4|25593.2|25573.2|25593.2|25573.2|25587.4|25567.4|1
1729254960000|2024-10-18 12:36:00|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|2
1729254980000|2024-10-18 12:36:20|||||||||3
1729255010000|2024-10-18 12:36:50|25595.7|25575.7|25594.8|25574.8|25595.7|25575.7|25594.8|25574.8|23
1729255020000|2024-10-18 12:37:00|25592.3|25572.3|25592.3|25572.3|25592.3|25572.3|25592.3|25572.3|1
1729255030000|2024-10-18 12:37:10|25593.2|25573.2|25594.8|25574.8|25594.8|25574.8|25593.2|25573.2|0
1729255040000|2024-10-18 12:37:20|25592.3|25572.3|25579.8|25559.8|25592.3|25572.3|25579.8|25559.8|7
1729255070000|2024-10-18 12:37:50|25571.4|25551.4|25549|25529|25571.4|25551.4|25548.2|25528.2|14
1729255080000|2024-10-18 12:38:00|25550.7|25530.7|25544.8|25524.8|25550.7|25530.7|25544.8|25524.8|14
1729255090000|2024-10-18 12:38:10|25547.3|25527.3|25552.3|25532.3|25559|25533.2|25547.3|25519|6
1729255100000|2024-10-18 12:38:20|25547.3|25527.3|25547.3|25527.3|25547.3|25527.3|25547.3|25527.3|1
1729255120000|2024-10-18 12:38:40|25543.9|25523.9|25543.9|25523.9|25543.9|25523.9|25543.9|25523.9|0
1729255130000|2024-10-18 12:38:50|25540.5|25520.5|25540.5|25520.5|25540.5|25520.5|25540.5|25520.5|3
1729255140000|2024-10-18 12:39:00|25542.3|25522.3|25540.5|25520.5|25542.3|25522.3|25540.5|25520.5|3
1729255150000|2024-10-18 12:39:10|25535.5|25515.5|25529.8|25509.8|25535.5|25515.5|25529.8|25509.8|17
1729255170000|2024-10-18 12:39:30|25530.7|25510.7|25553.2|25533.2|25553.2|25533.2|25530.7|25510.7|4
1729255180000|2024-10-18 12:39:40|25555.7|25535.7|25554.8|25534.8|25557.3|25537.3|25554.8|25534.8|0
1729255190000|2024-10-18 12:39:50|25557.3|25537.3|25557.3|25537.3|25557.3|25537.3|25557.3|25537.3|2
1729255200000|2024-10-18 12:40:00|25556.4|25536.4|25554.8|25534.8|25556.4|25536.4|25554.8|25534.8|2
1729255220000|2024-10-18 12:40:20|25552.3|25532.3|25552.3|25532.3|25552.3|25532.3|25552.3|25532.3|1
1729255240000|2024-10-18 12:40:40|||||||||1
1729255250000|2024-10-18 12:40:50|25549.8|25529.8|25534.8|25514.8|25549.8|25529.8|25534.8|25514.8|4
1729255260000|2024-10-18 12:41:00|25533.2|25513.2|25530.5|25510.5|25533.2|25513.2|25530.5|25510.5|3
1729255270000|2024-10-18 12:41:10|25527.3|25507.3|25515.7|25495.7|25527.3|25507.3|25515.7|25495.7|4
1729255280000|2024-10-18 12:41:20|25513|25493|25511.4|25491.4|25513|25493|25511.4|25491.4|2
1729255290000|2024-10-18 12:41:30|25512.3|25492.3|25514.9|25494.9|25514.9|25494.9|25512.3|25492.3|4
1729255300000|2024-10-18 12:41:40|25519.8|25499.8|25522.3|25502.3|25522.3|25502.3|25519.8|25499.8|2
1729255320000|2024-10-18 12:42:00|25523.2|25503.2|25532.3|25512.3|25532.3|25512.3|25523.2|25503.2|4
1729255340000|2024-10-18 12:42:20|||||||||1
1729255360000|2024-10-18 12:42:40|25534.8|25514.8|25534.8|25514.8|25534.8|25514.8|25534.8|25514.8|0
1729255380000|2024-10-18 12:43:00|25533.9|25513.9|25532.3|25512.3|25533.9|25513.9|25532.3|25512.3|2
1729255390000|2024-10-18 12:43:10|25537.3|25517.3|25537.3|25517.3|25537.3|25517.3|25537.3|25517.3|0
1729255400000|2024-10-18 12:43:20|25539.8|25519.8|25542.3|25522.3|25542.3|25522.3|25539.8|25519.8|1
1729255410000|2024-10-18 12:43:30|25544.8|25524.8|25544.8|25524.8|25544.8|25524.8|25544.8|25524.8|1
1729255420000|2024-10-18 12:43:40|25547.3|25527.3|25545.5|25525.5|25547.3|25527.3|25545.5|25525.5|4
1729255430000|2024-10-18 12:43:50|25543|25523|25543|25523|25543|25523|25543|25523|0
1729255440000|2024-10-18 12:44:00|25541.4|25521.4|25542.3|25522.3|25542.3|25522.3|25538.9|25518.9|4
1729255450000|2024-10-18 12:44:10|25543.2|25523.2|25550.7|25530.7|25550.7|25530.7|25543.2|25523.2|3
1729255460000|2024-10-18 12:44:20|25554.8|25534.8|25564.8|25544.8|25564.8|25544.8|25554.8|25534.8|2
1729255470000|2024-10-18 12:44:30|25567.3|25547.3|25567.3|25547.3|25567.3|25547.3|25567.3|25547.3|0
1729255480000|2024-10-18 12:44:40|25568.2|25548.2|25568.2|25548.2|25568.2|25548.2|25568.2|25548.2|2
1729255530000|2024-10-18 12:45:30|25563.7|25543.7|25549.8|25529.8|25563.7|25543.7|25549.8|25529.8|2
1729255540000|2024-10-18 12:45:40|25550.7|25530.7|25550.7|25530.7|25550.7|25530.7|25550.7|25530.7|0
1729255550000|2024-10-18 12:45:50|25562.4|25522.4|25559.2|25539.2|25562.4|25539.2|25559.2|25522.4|1
1729255560000|2024-10-18 12:46:00|25564|25544|25565.6|25545.6|25565.6|25545.6|25564|25544|0
1729255580000|2024-10-18 12:46:20|25567.4|25547.4|25567.4|25547.4|25567.4|25547.4|25567.4|25547.4|5
1729255590000|2024-10-18 12:46:30|25570.6|25550.6|25615.6|25595.6|25615.6|25595.6|25570.6|25550.6|16
1729255600000|2024-10-18 12:46:40|25617.3|25597.3|25618.1|25598.1|25618.1|25598.1|25617.3|25597.3|0
1729255610000|2024-10-18 12:46:50|25630.6|25590.6|25630.6|25590.6|25630.6|25590.6|25630.6|25590.6|4
1729255620000|2024-10-18 12:47:00|25619.8|25599.8|25629|25589|25629|25599.8|25619.8|25589|0
1729255630000|2024-10-18 12:47:10|25630.6|25590.6|25630.6|25590.6|25630.6|25590.6|25630.6|25590.6|0
1729255640000|2024-10-18 12:47:20|25621.5|25601.5|25626.5|25606.5|25635.6|25606.5|25621.5|25595.6|3
1729255650000|2024-10-18 12:47:30|25628.1|25608.1|25629|25609|25629|25609|25628.1|25608.1|2
1729255660000|2024-10-18 12:47:40|25629.8|25609.8|25623.1|25603.1|25629.8|25609.8|25623.1|25603.1|2
1729255690000|2024-10-18 12:48:10|25624.8|25604.8|25624.8|25604.8|25624.8|25604.8|25624.8|25604.8|0
1729255700000|2024-10-18 12:48:20|25623.1|25603.1|25623.1|25603.1|25623.1|25603.1|25623.1|25603.1|3
1729255720000|2024-10-18 12:48:40|25625.6|25605.6|25638.1|25618.1|25638.1|25618.1|25625.6|25605.6|2
1729255730000|2024-10-18 12:48:50|25639|25619|25648.1|25628.1|25648.1|25628.1|25639|25619|10
1729255740000|2024-10-18 12:49:00|25650.6|25630.6|25650.6|25630.6|25650.6|25630.6|25650.6|25630.6|1
1729255750000|2024-10-18 12:49:10|25649.8|25629.8|25649.8|25629.8|25650.6|25630.6|25648.1|25628.1|5
1729255760000|2024-10-18 12:49:20|25648.1|25628.1|25623.1|25603.1|25648.1|25628.1|25623.1|25603.1|8
1729255780000|2024-10-18 12:49:40|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|2
1729255790000|2024-10-18 12:49:50|25621.4|25601.4|25620.6|25600.6|25621.4|25601.4|25619.8|25599.8|1
1729255800000|2024-10-18 12:50:00|25616.4|25596.4|25614.8|25594.8|25616.4|25596.4|25614.8|25594.8|2
1729255810000|2024-10-18 12:50:10|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|25610.6|25590.6|4
1729255830000|2024-10-18 12:50:30|25609.8|25589.8|25610.6|25590.6|25610.6|25590.6|25609.8|25589.8|3
1729255840000|2024-10-18 12:50:40|25609.8|25589.8|25608.9|25588.9|25609.8|25589.8|25608.9|25588.9|2
1729255860000|2024-10-18 12:51:00|25610.6|25590.6|25610.6|25590.6|25610.6|25590.6|25610.6|25590.6|0
1729255870000|2024-10-18 12:51:10|||||||||1
1729255900000|2024-10-18 12:51:40|25609.8|25589.8|25597.3|25577.3|25609.8|25589.8|25597.3|25577.3|1
1729255910000|2024-10-18 12:51:50|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|3
1729255920000|2024-10-18 12:52:00|25593.1|25573.1|25605.6|25565.6|25605.6|25574.8|25593.1|25564|2
1729255930000|2024-10-18 12:52:10|25606.5|25566.5|25606.5|25566.5|25606.5|25566.5|25606.5|25566.5|0
1729255940000|2024-10-18 12:52:20|25612.4|25572.4|25610.6|25590.6|25612.4|25590.6|25601.5|25572.4|4
1729255960000|2024-10-18 12:52:40|25611.5|25591.5|25611.5|25591.5|25611.5|25591.5|25611.5|25591.5|2
1729255970000|2024-10-18 12:52:50|25610.6|25590.6|25609|25589|25610.6|25590.6|25609|25589|2
1729255980000|2024-10-18 12:53:00|25607.3|25587.3|25602.3|25582.3|25607.3|25587.3|25602.3|25582.3|3
1729255990000|2024-10-18 12:53:10|25594.8|25574.8|25585.6|25565.6|25594.8|25574.8|25585.6|25565.6|2
1729256000000|2024-10-18 12:53:20|||||||||3
1729256020000|2024-10-18 12:53:40|25587.3|25567.3|25587.3|25567.3|25587.3|25567.3|25587.3|25567.3|0
1729256030000|2024-10-18 12:53:50|25585.6|25565.6|25584.8|25564.8|25585.6|25565.6|25583.9|25563.9|6
1729256040000|2024-10-18 12:54:00|25583.9|25563.9|25580.6|25560.6|25583.9|25563.9|25579.8|25559.8|2
1729256050000|2024-10-18 12:54:10|25577.3|25557.3|25580.6|25560.6|25580.6|25560.6|25577.2|25557.2|0
1729256070000|2024-10-18 12:54:30|25581.5|25561.5|25588.1|25568.1|25588.1|25568.1|25581.5|25561.5|2
1729256080000|2024-10-18 12:54:40|25590.6|25570.6|25590.6|25570.6|25590.6|25570.6|25590.6|25570.6|1
1729256090000|2024-10-18 12:54:50|||||||||3
1729256100000|2024-10-18 12:55:00|25584.7|25564.7|25580.6|25560.6|25584.7|25564.7|25580.6|25560.6|2
1729256120000|2024-10-18 12:55:20|||||||||2
1729256130000|2024-10-18 12:55:30|25579.7|25559.7|25578.1|25558.1|25579.7|25559.7|25578.1|25558.1|369
1729256150000|2024-10-18 12:55:50|25575.6|25555.6|25580.6|25560.6|25580.6|25560.6|25575.6|25555.6|6
1729256160000|2024-10-18 12:56:00|25581.5|25561.5|25588.1|25568.1|25588.1|25568.1|25581.5|25561.5|2
1729256210000|2024-10-18 12:56:50|25589.7|25569.7|25599.7|25579.7|25607.4|25583.1|25589.7|25567.4|13
1729256220000|2024-10-18 12:57:00|25602.2|25582.2|25604.7|25584.7|25604.7|25584.7|25602.2|25582.2|0
1729256230000|2024-10-18 12:57:10|25610.6|25590.6|25622.4|25582.4|25622.4|25590.6|25610.6|25582.4|1
1729256240000|2024-10-18 12:57:20|25615.1|25595.1|25622.2|25602.2|25623.1|25603.1|25615.1|25595.1|8
1729256250000|2024-10-18 12:57:30|25621.4|25601.4|25619.7|25599.7|25621.4|25601.4|25619.7|25599.7|0
1729256260000|2024-10-18 12:57:40|25621.4|25601.4|25628.1|25608.1|25628.1|25608.1|25621.4|25601.4|9
1729256270000|2024-10-18 12:57:50|25627.2|25607.2|25627.2|25607.2|25628.1|25608.1|25625.6|25605.6|11
1729256280000|2024-10-18 12:58:00|25625.6|25605.6|25628.1|25608.1|25628.1|25608.1|25624.7|25604.7|2
1729256290000|2024-10-18 12:58:10|25626.5|25606.5|25628.1|25608.1|25628.1|25608.1|25626.5|25606.5|5
1729256310000|2024-10-18 12:58:30|25629.9|25609.9|25633.1|25613.1|25633.1|25613.1|25629.9|25609.9|3
1729256330000|2024-10-18 12:58:50|25645.6|25605.6|25639.7|25619.7|25645.6|25620.6|25638.1|25605.6|3
1729256340000|2024-10-18 12:59:00|25638.9|25618.9|25634.7|25614.7|25638.9|25618.9|25634.7|25614.7|1
1729256350000|2024-10-18 12:59:10|25632.2|25612.2|25632.2|25612.2|25632.2|25612.2|25632.2|25612.2|2
1729256360000|2024-10-18 12:59:20|25627.2|25607.2|25633.1|25613.1|25633.1|25613.1|25627.2|25607.2|7
1729256370000|2024-10-18 12:59:30|25629.7|25609.7|25629.7|25609.7|25629.7|25609.7|25629.7|25609.7|6
1729256380000|2024-10-18 12:59:40|||||||||1
1729256390000|2024-10-18 12:59:50|25632.2|25612.2|25632.2|25612.2|25632.2|25612.2|25632.2|25612.2|1
1729256400000|2024-10-18 13:00:00|25629.7|25609.7|25634.7|25614.7|25634.7|25614.7|25629.7|25609.7|2
1729256410000|2024-10-18 13:00:10|25635.6|25615.6|25637.2|25617.2|25637.2|25617.2|25635.6|25615.6|0
1729256420000|2024-10-18 13:00:20|25639|25619|25646.5|25626.5|25646.5|25626.5|25639|25619|2
1729256450000|2024-10-18 13:00:50|25648.1|25628.1|25651.5|25631.5|25653.1|25633.1|25648.1|25628.1|13
1729256460000|2024-10-18 13:01:00|25655.6|25635.6|25654.7|25634.7|25655.6|25635.6|25652.2|25632.2|2
1729256480000|2024-10-18 13:01:20|25656.5|25636.5|25658.1|25638.1|25658.1|25638.1|25656.5|25636.5|2
1729256500000|2024-10-18 13:01:40|||||||||1
1729256510000|2024-10-18 13:01:50|||||||||4
1729256520000|2024-10-18 13:02:00|25659.9|25639.9|25676.5|25656.5|25676.5|25656.5|25659.9|25639.9|1
1729256530000|2024-10-18 13:02:10|25675.6|25655.6|25665.6|25645.6|25675.6|25655.6|25664.7|25644.7|9
1729256540000|2024-10-18 13:02:20|25664.7|25644.7|25665.6|25645.6|25665.6|25645.6|25664.7|25644.7|0
1729256550000|2024-10-18 13:02:30|25666.5|25646.5|25668.1|25648.1|25668.1|25648.1|25666.5|25646.5|1
1729256560000|2024-10-18 13:02:40|||||||||3
1729256580000|2024-10-18 13:03:00|25672.2|25652.2|25689.7|25669.7|25689.7|25669.7|25672.2|25652.2|21
1729256590000|2024-10-18 13:03:10|25691.5|25671.5|25695.8|25675.8|25695.8|25675.8|25689.9|25669.9|56
1729256600000|2024-10-18 13:03:20|25693.3|25673.3|25693.3|25673.3|25693.3|25673.3|25693.3|25673.3|4
1729256610000|2024-10-18 13:03:30|25695.8|25675.8|25692.4|25672.4|25695.8|25675.8|25692.4|25672.4|4
1729256620000|2024-10-18 13:03:40|||||||||1
1729256630000|2024-10-18 13:03:50|25691.5|25671.5|25687.4|25667.4|25692.4|25672.4|25687.4|25667.4|8
1729256640000|2024-10-18 13:04:00|25689.9|25669.9|25687.4|25667.4|25691.5|25671.5|25687.4|25667.4|55
1729256650000|2024-10-18 13:04:10|25686.5|25666.5|25686.5|25666.5|25686.5|25666.5|25686.5|25666.5|47
1729256660000|2024-10-18 13:04:20|||||||||1
1729256670000|2024-10-18 13:04:30|||||||||1
1729256680000|2024-10-18 13:04:40|||||||||3
1729256700000|2024-10-18 13:05:00|25684.9|25664.9|25684|25664|25684.9|25664.9|25684|25664|3
1729256720000|2024-10-18 13:05:20|25685.6|25665.6|25683.1|25663.1|25685.6|25665.6|25678.1|25658.1|7
1729256730000|2024-10-18 13:05:30|25684.9|25664.9|25684.9|25664.9|25686.5|25666.5|25684.9|25664.9|3
1729256750000|2024-10-18 13:05:50|25683.1|25663.1|25678.1|25658.1|25683.1|25663.1|25678.1|25658.1|10
1729256760000|2024-10-18 13:06:00|25677.2|25657.2|25675.6|25655.6|25679|25659|25675.6|25655.6|14
1729256770000|2024-10-18 13:06:10|25674.7|25654.7|25666.3|25646.3|25680.5|25654.7|25665.5|25637.2|20
1729256780000|2024-10-18 13:06:20|25662.2|25642.2|25665.6|25645.6|25668.1|25648.1|25662.2|25642.2|2
1729256820000|2024-10-18 13:07:00|25667.2|25647.2|25667.2|25647.2|25667.2|25647.2|25667.2|25647.2|1
1729256830000|2024-10-18 13:07:10|||||||||1
1729256850000|2024-10-18 13:07:30|25668.1|25648.1|25685.6|25665.6|25685.6|25665.6|25668.1|25648.1|1
1729256860000|2024-10-18 13:07:40|||||||||2
1729256880000|2024-10-18 13:08:00|25686.5|25666.5|25688.1|25668.1|25688.1|25668.1|25686.5|25666.5|0
1729256930000|2024-10-18 13:08:50|25699.9|25679.9|25693.1|25673.1|25699.9|25679.9|25693.1|25673.1|4
1729256940000|2024-10-18 13:09:00|25689.7|25669.7|25667.2|25647.2|25689.7|25669.7|25667.2|25647.2|7
1729256950000|2024-10-18 13:09:10|25665.5|25645.5|25660.6|25640.6|25665.5|25645.5|25650.6|25630.6|7
1729256960000|2024-10-18 13:09:20|25664.7|25644.7|25666.3|25646.3|25666.3|25646.3|25664.7|25644.7|0
1729256970000|2024-10-18 13:09:30|25678.8|25638.8|25672.2|25652.2|25678.8|25652.2|25666.3|25637.2|1
1729256980000|2024-10-18 13:09:40|25670.6|25650.6|25670.6|25650.6|25670.6|25650.6|25670.6|25650.6|3
1729256990000|2024-10-18 13:09:50|25672.2|25652.2|25670.6|25650.6|25672.2|25652.2|25670.6|25650.6|0
1729257020000|2024-10-18 13:10:20|25671.5|25651.5|25674.7|25654.7|25674.7|25654.7|25671.5|25651.5|0
1729257030000|2024-10-18 13:10:30|25675.6|25655.6|25673.1|25653.1|25675.6|25655.6|25673.1|25653.1|1
1729257050000|2024-10-18 13:10:50|25671.5|25651.5|25660.6|25640.6|25671.5|25651.5|25659.7|25639.7|14
1729257060000|2024-10-18 13:11:00|25661.5|25641.5|25668.1|25648.1|25668.1|25648.1|25661.5|25641.5|1
1729257080000|2024-10-18 13:11:20|25670.6|25650.6|25670.6|25650.6|25670.6|25650.6|25670.6|25650.6|0
1729257100000|2024-10-18 13:11:40|25669.7|25649.7|25660.6|25640.6|25669.7|25649.7|25660.6|25640.6|4
1729257110000|2024-10-18 13:11:50|25662.2|25642.2|25662.2|25642.2|25662.2|25642.2|25662.2|25642.2|1
1729257150000|2024-10-18 13:12:30|25663.1|25643.1|25662.2|25642.2|25663.1|25643.1|25662.2|25642.2|3
1729257170000|2024-10-18 13:12:50|25660.6|25640.6|25659.7|25639.7|25660.6|25640.6|25659.7|25639.7|0
1729257190000|2024-10-18 13:13:10|25652.9|25632.9|25652.9|25632.9|25652.9|25632.9|25652.9|25632.9|8
1729257200000|2024-10-18 13:13:20|25647.2|25627.2|25647.2|25627.2|25647.2|25627.2|25647.2|25627.2|5
1729257210000|2024-10-18 13:13:30|25645.6|25625.6|25648.1|25628.1|25648.1|25628.1|25645.6|25625.6|5
1729257240000|2024-10-18 13:14:00|25652.2|25632.2|25659.7|25639.7|25659.7|25639.7|25652.2|25632.2|0
1729257250000|2024-10-18 13:14:10|25670.6|25630.6|25670.6|25630.6|25670.6|25640.6|25659.7|25630.6|0
1729257260000|2024-10-18 13:14:20|25659.7|25639.7|25660.6|25640.6|25660.6|25640.6|25659.7|25639.7|3
1729257270000|2024-10-18 13:14:30|25659|25639|25650.4|25630.4|25659|25639|25650.4|25630.4|3
1729257280000|2024-10-18 13:14:40|25651.3|25631.3|25644|25624|25651.3|25631.3|25637.2|25617.2|17
1729257290000|2024-10-18 13:14:50|25642.4|25622.4|25654|25634|25654|25634|25642.4|25622.4|1
1729257300000|2024-10-18 13:15:00|25657.2|25637.2|25637.2|25617.2|25657.2|25637.2|25637.2|25617.2|5
1729257310000|2024-10-18 13:15:10|25635.4|25615.4|25627.9|25607.9|25635.4|25615.4|25627.9|25607.9|1
1729257320000|2024-10-18 13:15:20|25628.8|25608.8|25622.2|25602.2|25628.8|25608.8|25622.2|25602.2|0
1729257330000|2024-10-18 13:15:30|25621.3|25601.3|25614.7|25594.7|25621.3|25601.3|25614.7|25594.7|2
1729257340000|2024-10-18 13:15:40|25611.3|25591.3|25610.6|25590.6|25611.3|25591.3|25608.8|25588.8|7
1729257350000|2024-10-18 13:15:50|25612.2|25592.2|25608.8|25588.8|25619.7|25592.2|25607.2|25567.2|28
1729257360000|2024-10-18 13:16:00|25611.3|25591.3|25611.3|25591.3|25611.3|25591.3|25611.3|25591.3|2
1729257370000|2024-10-18 13:16:10|25613.8|25593.8|25607.1|25587.1|25613.8|25593.8|25607.1|25587.1|6
1729257380000|2024-10-18 13:16:20|25606.2|25586.2|25606.2|25586.2|25606.2|25586.2|25606.2|25586.2|0
1729257390000|2024-10-18 13:16:30|25605.4|25585.4|25605.4|25585.4|25605.4|25585.4|25605.4|25585.4|0
1729257410000|2024-10-18 13:16:50|25604.6|25584.6|25592.1|25572.1|25604.6|25584.6|25592.1|25572.1|2
1729257420000|2024-10-18 13:17:00|25591.2|25571.2|25587.9|25567.9|25591.2|25571.2|25587.9|25567.9|8
1729257430000|2024-10-18 13:17:10|25578.7|25538.7|25560.4|25540.4|25578.7|25544.7|25560.4|25535.4|6
1729257440000|2024-10-18 13:17:20|25558.8|25538.8|25555.4|25535.4|25558.8|25538.8|25555.4|25535.4|1
1729257450000|2024-10-18 13:17:30|25557.1|25537.1|25557.1|25537.1|25557.1|25537.1|25557.1|25537.1|18
1729257460000|2024-10-18 13:17:40|25556.3|25536.3|25573.8|25533.8|25573.8|25539.6|25556.3|25532.2|6
1729257470000|2024-10-18 13:17:50|25564.7|25544.7|25572.2|25532.2|25572.2|25544.7|25564.7|25532.2|1
1729257480000|2024-10-18 13:18:00|25560.4|25540.4|25554.6|25534.6|25560.4|25540.4|25554.6|25534.6|4
1729257490000|2024-10-18 13:18:10|25552.1|25532.1|25532.1|25512.1|25555.4|25532.1|25529.6|25509.6|9
1729257500000|2024-10-18 13:18:20|25535.6|25515.6|25540.4|25520.4|25540.4|25520.4|25535.6|25515.6|0
1729257510000|2024-10-18 13:18:30|25542.9|25522.9|25543.8|25523.8|25543.8|25523.8|25542.9|25522.9|3
1729257520000|2024-10-18 13:18:40|25550.4|25510.4|25542.2|25522.2|25550.4|25522.2|25542.2|25510.4|1
1729257530000|2024-10-18 13:18:50|25543.1|25523.1|25544.7|25524.7|25546.3|25526.3|25543.1|25523.1|2
1729257540000|2024-10-18 13:19:00|25543.8|25523.8|25547.2|25527.2|25547.2|25527.2|25543.8|25523.8|1
1729257550000|2024-10-18 13:19:10|25548.1|25528.1|25552.9|25532.9|25552.9|25532.9|25548.1|25528.1|9
1729257570000|2024-10-18 13:19:30|25550.4|25530.4|25550.4|25530.4|25550.4|25530.4|25550.4|25530.4|4
1729257580000|2024-10-18 13:19:40|25551.3|25531.3|25555.4|25535.4|25555.4|25535.4|25551.3|25531.3|3
1729257590000|2024-10-18 13:19:50|25559.9|25539.9|25570.4|25550.4|25582.1|25550.4|25559.9|25539.9|3
1729257600000|2024-10-18 13:20:00|25568.8|25548.8|25568.8|25548.8|25568.8|25548.8|25568.8|25548.8|2
1729257610000|2024-10-18 13:20:10|25567.9|25547.9|25563.8|25543.8|25567.9|25547.9|25563.8|25543.8|3
1729257620000|2024-10-18 13:20:20|25561.2|25541.2|25557.9|25537.9|25561.2|25541.2|25557.9|25537.9|5
1729257630000|2024-10-18 13:20:30|25555.4|25535.4|25555.4|25535.4|25555.4|25535.4|25555.4|25535.4|2
1729257660000|2024-10-18 13:21:00|25554.6|25534.6|25552.1|25532.1|25554.6|25534.6|25552.1|25532.1|2
1729257670000|2024-10-18 13:21:10|25552|25532|25552|25532|25552|25532|25552|25532|0
1729257680000|2024-10-18 13:21:20|25549.5|25529.5|25547|25527|25549.5|25529.5|25547|25527|1
1729257700000|2024-10-18 13:21:40|25547.9|25527.9|25547.9|25527.9|25547.9|25527.9|25547.9|25527.9|2
1729257710000|2024-10-18 13:21:50|25552.9|25532.9|25552.9|25532.9|25552.9|25532.9|25552.9|25532.9|3
1729257720000|2024-10-18 13:22:00|25555.4|25535.4|25558.8|25538.8|25558.8|25538.8|25555.4|25535.4|3
1729257730000|2024-10-18 13:22:10|25578.8|25547.9|25580.4|25540.4|25580.4|25547.9|25567.9|25538.8|1
1729257750000|2024-10-18 13:22:30|25572.2|25552.2|25575.4|25555.4|25575.4|25555.4|25572.2|25552.2|0
1729257760000|2024-10-18 13:22:40|25576.3|25556.3|25585.4|25565.4|25585.4|25565.4|25576.3|25556.3|2
1729257770000|2024-10-18 13:22:50|25582.9|25562.9|25582.9|25562.9|25582.9|25562.9|25582.9|25562.9|5
1729257780000|2024-10-18 13:23:00|25582|25562|25580.4|25560.4|25582|25562|25579.5|25559.5|13
1729257790000|2024-10-18 13:23:10|||||||||1
1729257800000|2024-10-18 13:23:20|||||||||5
1729257810000|2024-10-18 13:23:30|25579.5|25559.5|25567|25547|25579.5|25559.5|25566.2|25546.2|4
1729257820000|2024-10-18 13:23:40|25569.5|25549.5|25569.5|25549.5|25569.5|25549.5|25569.5|25549.5|0
1729257830000|2024-10-18 13:23:50|25570.4|25550.4|25573.8|25553.8|25573.8|25553.8|25570.4|25550.4|0
1729257840000|2024-10-18 13:24:00|25572|25552|25572|25552|25572|25552|25572|25552|0
1729257850000|2024-10-18 13:24:10|25571.3|25551.3|25573.8|25553.8|25573.8|25553.8|25571.3|25551.3|1
1729257860000|2024-10-18 13:24:20|25574.7|25554.7|25576.3|25556.3|25576.3|25556.3|25574.7|25554.7|0
1729257870000|2024-10-18 13:24:30|25577.9|25557.9|25587.9|25567.9|25587.9|25567.9|25577.9|25557.9|2
1729257880000|2024-10-18 13:24:40|25590.4|25570.4|25589.5|25569.5|25590.4|25570.4|25589.5|25569.5|0
1729257890000|2024-10-18 13:24:50|25592.2|25572.2|25592.2|25572.2|25594.7|25574.7|25592.2|25572.2|1
1729257900000|2024-10-18 13:25:00|25593.8|25573.8|25624.9|25584.9|25624.9|25592.2|25592.9|25572.9|66
1729257920000|2024-10-18 13:25:20|25629.7|25589.7|25630.6|25590.6|25630.6|25590.6|25629.7|25589.7|9
1729257930000|2024-10-18 13:25:30|25632.2|25592.2|25632.2|25612.2|25632.2|25612.2|25619.7|25592.2|8
1729257940000|2024-10-18 13:25:40|||||||||1
1729257960000|2024-10-18 13:26:00|||||||||2
1729257980000|2024-10-18 13:26:20|25637.2|25617.2|25637.2|25617.2|25637.2|25617.2|25637.2|25617.2|1
1729257990000|2024-10-18 13:26:30|||||||||1
1729258000000|2024-10-18 13:26:40|25634.7|25614.7|25634.7|25614.7|25634.7|25614.7|25634.7|25614.7|2
1729258010000|2024-10-18 13:26:50|25632.2|25612.2|25632.2|25612.2|25632.2|25612.2|25632.2|25612.2|0
1729258030000|2024-10-18 13:27:10|25630.6|25610.6|25630.6|25610.6|25630.6|25610.6|25630.6|25610.6|0
1729258040000|2024-10-18 13:27:20|||||||||1
1729258090000|2024-10-18 13:28:10|25632.2|25612.2|25632.2|25612.2|25632.2|25612.2|25632.2|25612.2|1
1729258110000|2024-10-18 13:28:30|25633.1|25613.1|25638.1|25618.1|25638.1|25618.1|25633.1|25613.1|1
1729258120000|2024-10-18 13:28:40|25639.7|25619.7|25644.7|25624.7|25644.7|25624.7|25639.7|25619.7|3
1729258130000|2024-10-18 13:28:50|25647.2|25627.2|25647.2|25627.2|25647.2|25627.2|25647.2|25627.2|4
1729258160000|2024-10-18 13:29:20|25655.1|25635.1|25672.2|25652.2|25672.2|25652.2|25655.1|25635.1|5
1729258170000|2024-10-18 13:29:30|25673.1|25653.1|25674|25654|25674|25654|25673.1|25653.1|4
1729258180000|2024-10-18 13:29:40|25673.1|25653.1|25676.5|25656.5|25676.5|25656.5|25673.1|25653.1|0
1729258190000|2024-10-18 13:29:50|25675.6|25655.6|25674.7|25654.7|25675.6|25655.6|25674.7|25654.7|7
1729258200000|2024-10-18 13:30:00|25673.8|25653.8|25663.8|25643.8|25673.8|25653.8|25663.8|25643.8|6
1729258210000|2024-10-18 13:30:10|25661.3|25641.3|25650.6|25630.6|25661.3|25641.3|25650.6|25630.6|4
1729258220000|2024-10-18 13:30:20|25648.8|25628.8|25642.2|25622.2|25648.8|25628.8|25642.2|25622.2|1
1729258230000|2024-10-18 13:30:30|25639.7|25619.7|25639.7|25619.7|25639.7|25619.7|25639.7|25619.7|0
1729258240000|2024-10-18 13:30:40|25638.8|25618.8|25636.3|25616.3|25638.8|25618.8|25636.3|25616.3|1
1729258250000|2024-10-18 13:30:50|25633.8|25613.8|25630.6|25610.6|25633.8|25613.8|25630.6|25610.6|2
1729258260000|2024-10-18 13:31:00|||||||||4
1729258270000|2024-10-18 13:31:10|25633.1|25613.1|25633.1|25613.1|25634.7|25614.7|25632.2|25612.2|9
1729258280000|2024-10-18 13:31:20|25634.7|25614.7|25631.3|25611.3|25634.7|25614.7|25631.3|25611.3|5
1729258290000|2024-10-18 13:31:30|||||||||2
1729258300000|2024-10-18 13:31:40|||||||||2
1729258310000|2024-10-18 13:31:50|25627.2|25607.2|25619.7|25599.7|25627.2|25607.2|25619.7|25599.7|5
1729258320000|2024-10-18 13:32:00|25616.3|25596.3|25611.3|25591.3|25616.3|25596.3|25611.3|25591.3|3
1729258330000|2024-10-18 13:32:10|25607.9|25587.9|25607.9|25587.9|25607.9|25587.9|25607.9|25587.9|4
1729258340000|2024-10-18 13:32:20|25606.3|25586.3|25604.7|25584.7|25606.3|25586.3|25604.7|25584.7|3
1729258350000|2024-10-18 13:32:30|25607.2|25587.2|25606.3|25586.3|25607.2|25587.2|25606.3|25586.3|1
1729258360000|2024-10-18 13:32:40|25607.2|25587.2|25611.3|25591.3|25611.3|25591.3|25607.2|25587.2|3
1729258370000|2024-10-18 13:32:50|25612.2|25592.2|25612.2|25592.2|25612.2|25592.2|25612.2|25592.2|9
1729258380000|2024-10-18 13:33:00|25610.4|25590.4|25593.8|25573.8|25610.4|25590.4|25593.8|25573.8|8
1729258390000|2024-10-18 13:33:10|25592.9|25572.9|25592.9|25572.9|25593.8|25573.8|25592.9|25572.9|2
1729258410000|2024-10-18 13:33:30|25596.1|25576.1|25598.8|25578.8|25598.8|25578.8|25596.1|25576.1|1
1729258430000|2024-10-18 13:33:50|25603.8|25583.8|25606.3|25586.3|25606.3|25586.3|25603.8|25583.8|1
1729258440000|2024-10-18 13:34:00|25617.2|25577.2|25613.8|25593.8|25617.2|25593.8|25612.2|25577.2|1
1729258450000|2024-10-18 13:34:10|25622|25582|25608.6|25588.6|25622|25591.1|25608.6|25582|14
1729258470000|2024-10-18 13:34:30|25607|25587|25607|25587|25607|25587|25607|25587|1
1729258480000|2024-10-18 13:34:40|25606.3|25586.3|25609.7|25589.7|25609.7|25589.7|25606.3|25586.3|3
1729258500000|2024-10-18 13:35:00|25611.3|25591.3|25611.3|25591.3|25611.3|25591.3|25611.3|25591.3|1
1729258510000|2024-10-18 13:35:10|25612.2|25592.2|25612.2|25592.2|25612.2|25592.2|25612.2|25592.2|0
1729258530000|2024-10-18 13:35:30|25613.8|25593.8|25613.8|25593.8|25613.8|25593.8|25613.8|25593.8|0
1729258540000|2024-10-18 13:35:40|||||||||3
1729258550000|2024-10-18 13:35:50|25611.3|25591.3|25612.9|25592.9|25612.9|25592.9|25611.3|25591.3|0
1729258560000|2024-10-18 13:36:00|||||||||2
1729258580000|2024-10-18 13:36:20|25611.3|25591.3|25609.7|25589.7|25611.3|25591.3|25608.8|25588.8|5
1729258590000|2024-10-18 13:36:30|25612.2|25592.2|25612.2|25592.2|25612.2|25592.2|25612.2|25592.2|1
1729258600000|2024-10-18 13:36:40|25617.9|25597.9|25619.7|25599.7|25619.7|25599.7|25617.9|25597.9|16
1729258610000|2024-10-18 13:36:50|25626.1|25606.1|25659.5|25639.5|25660.4|25640.4|25626.1|25606.1|4
1729258620000|2024-10-18 13:37:00|25660.4|25640.4|25658.8|25638.8|25660.4|25640.4|25657.9|25637.9|1
1729258630000|2024-10-18 13:37:10|25660.4|25640.4|25673.8|25653.8|25673.8|25653.8|25660.4|25640.4|21
1729258640000|2024-10-18 13:37:20|25676.5|25656.5|25679.5|25659.5|25681.3|25661.3|25676.5|25656.5|12
1729258650000|2024-10-18 13:37:30|25673.6|25653.6|25664.5|25644.5|25673.6|25653.6|25662.9|25642.9|4
1729258660000|2024-10-18 13:37:40|25665.4|25645.4|25662|25642|25672|25652|25662|25642|6
1729258670000|2024-10-18 13:37:50|25660.4|25640.4|25657|25637|25660.4|25640.4|25657|25637|11
1729258680000|2024-10-18 13:38:00|25651.1|25631.1|25651.1|25631.1|25651.1|25631.1|25651.1|25631.1|4
1729258690000|2024-10-18 13:38:10|25649.5|25629.5|25643.6|25623.6|25649.5|25629.5|25643.6|25623.6|2
1729258700000|2024-10-18 13:38:20|25640.4|25620.4|25637|25617|25640.4|25620.4|25637|25617|2
1729258710000|2024-10-18 13:38:30|25634.5|25614.5|25634.5|25614.5|25634.5|25614.5|25634.5|25614.5|1
1729258720000|2024-10-18 13:38:40|25633.6|25613.6|25633.6|25613.6|25633.6|25613.6|25633.6|25613.6|2
1729258730000|2024-10-18 13:38:50|25627.9|25607.9|25627.9|25607.9|25627.9|25607.9|25627.9|25607.9|45
1729258750000|2024-10-18 13:39:10|25640.6|25600.6|25641.5|25601.5|25641.5|25601.5|25640.6|25600.6|4
1729258760000|2024-10-18 13:39:20|25633.3|25613.3|25641.3|25621.3|25641.3|25621.3|25633.3|25613.3|0
1729258800000|2024-10-18 13:40:00|25645.4|25625.4|25645.4|25625.4|25645.4|25625.4|25645.4|25625.4|0
1729258820000|2024-10-18 13:40:20|25646.3|25626.3|25646.3|25626.3|25646.3|25626.3|25646.3|25626.3|1
1729258830000|2024-10-18 13:40:30|25647.9|25627.9|25652.9|25632.9|25652.9|25632.9|25647|25627|3
1729258840000|2024-10-18 13:40:40|25653.8|25633.8|25640.4|25620.4|25653.8|25633.8|25640.4|25620.4|8
1729258850000|2024-10-18 13:40:50|25642.9|25622.9|25638.8|25618.8|25642.9|25622.9|25638.8|25618.8|2
1729258860000|2024-10-18 13:41:00|25637.9|25617.9|25625.4|25605.4|25637.9|25617.9|25625.4|25605.4|4
1729258870000|2024-10-18 13:41:10|||||||||1
1729258880000|2024-10-18 13:41:20|25626.3|25606.3|25626.3|25606.3|25626.3|25606.3|25626.3|25606.3|0
1729258900000|2024-10-18 13:41:40|25628.1|25608.1|25631.3|25611.3|25631.3|25611.3|25628.1|25608.1|0
1729258910000|2024-10-18 13:41:50|25637.2|25617.2|25637.2|25617.2|25637.2|25617.2|25637.2|25617.2|0
1729258920000|2024-10-18 13:42:00|||||||||2
1729258930000|2024-10-18 13:42:10|25639|25619|25640.6|25620.6|25640.6|25620.6|25639|25619|0
1729258940000|2024-10-18 13:42:20|25648.8|25628.8|25652.2|25632.2|25652.2|25632.2|25648.8|25628.8|1
1729258950000|2024-10-18 13:42:30|25657|25637|25657.9|25637.9|25657.9|25637.9|25657|25637|0
1729258980000|2024-10-18 13:43:00|25659.7|25639.7|25661.3|25641.3|25661.3|25641.3|25659.7|25639.7|4
1729258990000|2024-10-18 13:43:10|25662.9|25642.9|25661.3|25641.3|25662.9|25642.9|25661.3|25641.3|1
1729259000000|2024-10-18 13:43:20|25658.8|25638.8|25661.3|25641.3|25661.3|25641.3|25657.9|25637.9|3
1729259010000|2024-10-18 13:43:30|25667|25647|25667|25647|25667|25647|25667|25647|7
1729259020000|2024-10-18 13:43:40|25665.4|25645.4|25647|25627|25665.4|25645.4|25647|25627|18
1729259030000|2024-10-18 13:43:50|25647.2|25627.2|25647.9|25627.9|25647.9|25627.9|25647.2|25627.2|1
1729259040000|2024-10-18 13:44:00|25647|25627|25640.4|25620.4|25647|25627|25640.4|25620.4|12
1729259070000|2024-10-18 13:44:30|25637.9|25617.9|25637|25617|25637.9|25617.9|25637|25617|3
1729259080000|2024-10-18 13:44:40|25634.5|25614.5|25631.1|25611.1|25634.5|25614.5|25631.1|25611.1|3
1729259090000|2024-10-18 13:44:50|25628.6|25608.6|25628.6|25608.6|25628.6|25608.6|25628.6|25608.6|0
1729259100000|2024-10-18 13:45:00|25622.9|25602.9|25620.4|25600.4|25622.9|25602.9|25620.4|25600.4|1
1729259110000|2024-10-18 13:45:10|||||||||1
1729259120000|2024-10-18 13:45:20|25617.9|25597.9|25617.9|25597.9|25617.9|25597.9|25617.9|25597.9|0
1729259130000|2024-10-18 13:45:30|25619.5|25599.5|25620.4|25600.4|25620.4|25600.4|25619.5|25599.5|2
1729259140000|2024-10-18 13:45:40|25617.2|25597.2|25615.4|25595.4|25617.2|25597.2|25615.4|25595.4|1
1729259150000|2024-10-18 13:45:50|25614.5|25594.5|25612.9|25592.9|25614.5|25594.5|25612.9|25592.9|0
1729259160000|2024-10-18 13:46:00|25612|25592|25612.9|25592.9|25612.9|25592.9|25612|25592|2
1729259200000|2024-10-18 13:46:40|25620.6|25600.6|25620.6|25600.6|25620.6|25600.6|25620.6|25600.6|4
1729259210000|2024-10-18 13:46:50|25622.4|25602.4|25633.6|25613.6|25640.4|25620.4|25622.4|25602.4|4
1729259220000|2024-10-18 13:47:00|25632|25612|25632|25612|25632|25612|25632|25612|2
1729259250000|2024-10-18 13:47:30|25633.8|25613.8|25630.4|25610.4|25633.8|25613.8|25630.4|25610.4|1
1729259260000|2024-10-18 13:47:40|25632|25612|25632|25612|25632|25612|25631.3|25611.3|0
1729259270000|2024-10-18 13:47:50|25632.9|25612.9|25642.9|25622.9|25642.9|25622.9|25630.4|25610.4|4
1729259280000|2024-10-18 13:48:00|25644.5|25624.5|25648.8|25628.8|25648.8|25628.8|25644.5|25624.5|4
1729259290000|2024-10-18 13:48:10|25646.3|25626.3|25642.9|25622.9|25646.3|25626.3|25642.9|25622.9|8
1729259300000|2024-10-18 13:48:20|25641.1|25621.1|25635.4|25615.4|25641.1|25621.1|25635.4|25615.4|3
1729259310000|2024-10-18 13:48:30|25629.5|25609.5|25629.5|25609.5|25629.5|25609.5|25629.5|25609.5|6
1729259320000|2024-10-18 13:48:40|25627.9|25607.9|25627.9|25607.9|25627.9|25607.9|25626.3|25606.3|1
1729259340000|2024-10-18 13:49:00|25626.3|25606.3|25624.5|25604.5|25626.3|25606.3|25624.5|25604.5|0
1729259350000|2024-10-18 13:49:10|25623.6|25603.6|25624.5|25604.5|25624.5|25604.5|25623.6|25603.6|0
1729259360000|2024-10-18 13:49:20|25623.6|25603.6|25623.6|25603.6|25623.6|25603.6|25623.6|25603.6|2
1729259380000|2024-10-18 13:49:40|25624.5|25604.5|25623.8|25603.8|25624.5|25604.5|25622|25602|1
1729259400000|2024-10-18 13:50:00|25628.6|25588.6|25613.5|25593.5|25628.6|25593.5|25613.5|25588.6|7
1729259410000|2024-10-18 13:50:10|25611.9|25591.9|25606.1|25586.1|25611.9|25591.9|25606.1|25586.1|2
1729259420000|2024-10-18 13:50:20|25610.2|25570.2|25610.2|25570.2|25610.2|25570.2|25610.2|25570.2|1
1729259430000|2024-10-18 13:50:30|25607|25567|25593.6|25573.6|25607|25573.6|25593.6|25567|1
1729259440000|2024-10-18 13:50:40|25595.2|25575.2|25596.1|25576.1|25596.1|25576.1|25595.2|25575.2|2
1729259460000|2024-10-18 13:51:00|25598.6|25578.6|25600.2|25580.2|25600.2|25580.2|25598.6|25578.6|3
1729259470000|2024-10-18 13:51:10|25599.4|25579.4|25593.6|25573.6|25600.2|25580.2|25593.6|25573.6|3
1729259480000|2024-10-18 13:51:20|||||||||2
1729259490000|2024-10-18 13:51:30|25595.2|25575.2|25600.2|25580.2|25600.2|25580.2|25595.2|25575.2|1
1729259500000|2024-10-18 13:51:40|25601.1|25581.1|25616.3|25596.3|25622.9|25596.3|25601.1|25578.8|3
1729259510000|2024-10-18 13:51:50|25622|25602|25622.9|25602.9|25622.9|25602.9|25622|25602|0
1729259520000|2024-10-18 13:52:00|25624.7|25604.7|25633.6|25613.6|25633.6|25613.6|25624.7|25604.7|0
1729259530000|2024-10-18 13:52:10|25632.7|25612.7|25620.4|25600.4|25632.7|25612.7|25620.4|25600.4|7
1729259540000|2024-10-18 13:52:20|25613.6|25593.6|25613.6|25593.6|25613.6|25593.6|25613.6|25593.6|0
1729259550000|2024-10-18 13:52:30|25611.1|25591.1|25608.6|25588.6|25611.1|25591.1|25608.6|25588.6|5
1729259570000|2024-10-18 13:52:50|25613.6|25593.6|25617.7|25597.7|25617.7|25597.7|25613.6|25593.6|2
1729259580000|2024-10-18 13:53:00|25619.3|25599.3|25617.7|25597.7|25620.2|25600.2|25617.7|25597.7|2
1729259610000|2024-10-18 13:53:30|25621.8|25601.8|25618.6|25598.6|25621.8|25601.8|25618.6|25598.6|0
1729259630000|2024-10-18 13:53:50|25623.6|25603.6|25627|25607|25627|25607|25623.6|25603.6|2
1729259660000|2024-10-18 13:54:20|25626.1|25606.1|25626.1|25606.1|25626.1|25606.1|25626.1|25606.1|1
1729259670000|2024-10-18 13:54:30|25628.6|25608.6|25628.6|25608.6|25628.6|25608.6|25628.6|25608.6|4
1729259680000|2024-10-18 13:54:40|25627|25607|25627.9|25607.9|25627.9|25607.9|25627|25607|0
1729259690000|2024-10-18 13:54:50|25629.5|25609.5|25631.1|25611.1|25631.1|25611.1|25629.5|25609.5|0
1729259710000|2024-10-18 13:55:10|25628.5|25608.5|25624.3|25604.3|25628.5|25608.5|25624.3|25604.3|4
1729259740000|2024-10-18 13:55:40|25625.2|25605.2|25627|25607|25627|25607|25625.2|25605.2|10
1729259750000|2024-10-18 13:55:50|25628.6|25608.6|25632|25612|25632|25612|25628.6|25608.6|4
1729259760000|2024-10-18 13:56:00|25633.6|25613.6|25633.6|25613.6|25633.6|25613.6|25633.6|25613.6|14
1729259770000|2024-10-18 13:56:10|25630.4|25610.4|25612.7|25592.7|25630.4|25610.4|25612.7|25592.7|4
1729259780000|2024-10-18 13:56:20|25610.2|25590.2|25610.2|25590.2|25610.2|25590.2|25610.2|25590.2|0
1729259790000|2024-10-18 13:56:30|25608.6|25588.6|25607|25587|25608.6|25588.6|25605.4|25585.4|3
1729259800000|2024-10-18 13:56:40|25609.5|25589.5|25609.5|25589.5|25609.5|25589.5|25609.5|25589.5|1
1729259810000|2024-10-18 13:56:50|25610.4|25590.4|25609.5|25589.5|25610.4|25590.4|25609.5|25589.5|2
1729259820000|2024-10-18 13:57:00|25602.7|25582.7|25592.7|25572.7|25602.7|25582.7|25592.7|25572.7|8
1729259830000|2024-10-18 13:57:10|25593.6|25573.6|25593.6|25573.6|25593.6|25573.6|25593.6|25573.6|0
1729259850000|2024-10-18 13:57:30|25594.5|25574.5|25601.8|25581.8|25601.8|25581.8|25594.5|25574.5|78
1729259860000|2024-10-18 13:57:40|25607.2|25587.2|25607.9|25587.9|25612.9|25592.9|25607.2|25587.2|4
1729259870000|2024-10-18 13:57:50|||||||||7
1729259880000|2024-10-18 13:58:00|25610.4|25590.4|25610.4|25590.4|25610.4|25590.4|25610.4|25590.4|3
1729259920000|2024-10-18 13:58:40|25608.8|25588.8|25608.8|25588.8|25608.8|25588.8|25608.8|25588.8|0
1729259930000|2024-10-18 13:58:50|25607.9|25587.9|25609.7|25589.7|25609.7|25589.7|25607.9|25587.9|0
1729259940000|2024-10-18 13:59:00|25612.9|25592.9|25612.9|25592.9|25612.9|25592.9|25612.9|25592.9|0
1729259960000|2024-10-18 13:59:20|25621.3|25601.3|25622.9|25602.9|25622.9|25602.9|25621.3|25601.3|2
1729259970000|2024-10-18 13:59:30|25624.5|25604.5|25619.5|25599.5|25625.4|25605.4|25619.5|25599.5|6
1729259980000|2024-10-18 13:59:40|25621.1|25601.1|25622.9|25602.9|25622.9|25602.9|25621.1|25601.1|1
1729259990000|2024-10-18 13:59:50|25623.8|25603.8|25617.2|25597.2|25623.8|25603.8|25617.2|25597.2|17
1729260000000|2024-10-18 14:00:00|25614.7|25594.7|25613.8|25593.8|25616.3|25596.3|25613.8|25593.8|1
1729260010000|2024-10-18 14:00:10|25614.7|25594.7|25614.7|25594.7|25614.7|25594.7|25614.7|25594.7|0
1729260020000|2024-10-18 14:00:20|25615.4|25595.4|25613.8|25593.8|25615.4|25595.4|25613.8|25593.8|0
1729260030000|2024-10-18 14:00:30|25614.7|25594.7|25614.7|25594.7|25614.7|25594.7|25613.8|25593.8|1
1729260040000|2024-10-18 14:00:40|25612.9|25592.9|25612.9|25592.9|25612.9|25592.9|25612.9|25592.9|3
1729260050000|2024-10-18 14:00:50|25617.2|25597.2|25618.8|25598.8|25618.8|25598.8|25617.2|25597.2|0
1729260060000|2024-10-18 14:01:00|25620.4|25600.4|25620.4|25600.4|25620.4|25600.4|25620.4|25600.4|0
1729260070000|2024-10-18 14:01:10|25621.3|25601.3|25621.3|25601.3|25621.3|25601.3|25621.3|25601.3|0
1729260080000|2024-10-18 14:01:20|25623.8|25603.8|25629.7|25609.7|25629.7|25609.7|25623.8|25603.8|3
1729260090000|2024-10-18 14:01:30|25632.9|25612.9|25653.1|25633.1|25653.1|25633.1|25632.9|25612.9|13
1729260100000|2024-10-18 14:01:40|25658.8|25638.8|25663.8|25643.8|25663.8|25643.8|25658.8|25638.8|1
1729260120000|2024-10-18 14:02:00|25664.7|25644.7|25667.9|25647.9|25667.9|25647.9|25662.9|25642.9|1
1729260130000|2024-10-18 14:02:10|25668.8|25648.8|25671.3|25651.3|25671.3|25651.3|25668.8|25648.8|1
1729260140000|2024-10-18 14:02:20|25668.8|25648.8|25669.7|25649.7|25669.7|25649.7|25668.8|25648.8|0
1729260150000|2024-10-18 14:02:30|25671.3|25651.3|25671.3|25651.3|25671.3|25651.3|25671.3|25651.3|0
1729260180000|2024-10-18 14:03:00|25669.5|25649.5|25645.4|25625.4|25669.5|25649.5|25642.9|25622.9|47
1729260190000|2024-10-18 14:03:10|25650.6|25630.6|25649.7|25629.7|25652.2|25632.2|25649.7|25629.7|16
1729260210000|2024-10-18 14:03:30|25651.3|25631.3|25659.7|25639.7|25659.7|25639.7|25651.3|25631.3|3
1729260230000|2024-10-18 14:03:50|25658.8|25638.8|25654.7|25634.7|25658.8|25638.8|25654.7|25634.7|4
1729260240000|2024-10-18 14:04:00|25657.3|25637.3|25659.8|25639.8|25659.8|25639.8|25657.3|25637.3|6
1729260250000|2024-10-18 14:04:10|25664.7|25644.7|25664.7|25644.7|25664.7|25644.7|25664.7|25644.7|0
1729260260000|2024-10-18 14:04:20|25667.2|25647.2|25667.2|25647.2|25667.2|25647.2|25667.2|25647.2|1
1729260270000|2024-10-18 14:04:30|25664.7|25644.7|25670.6|25650.6|25670.6|25650.6|25664.7|25644.7|13
1729260280000|2024-10-18 14:04:40|25672.2|25652.2|25672.2|25652.2|25672.2|25652.2|25672.2|25652.2|8
1729260290000|2024-10-18 14:04:50|25673.8|25653.8|25675.6|25655.6|25675.6|25655.6|25673.8|25653.8|2
1729260300000|2024-10-18 14:05:00|25677.3|25657.3|25682.2|25662.2|25684.7|25664.7|25677.3|25657.3|10
1729260310000|2024-10-18 14:05:10|25675.6|25655.6|25670.6|25650.6|25675.6|25655.6|25670.6|25650.6|4
1729260320000|2024-10-18 14:05:20|25673.1|25653.1|25673.1|25653.1|25673.1|25653.1|25673.1|25653.1|1
1729260330000|2024-10-18 14:05:30|25670.6|25650.6|25669.7|25649.7|25670.6|25650.6|25669.7|25649.7|3
1729260340000|2024-10-18 14:05:40|25667.2|25647.2|25664.7|25644.7|25667.2|25647.2|25664.7|25644.7|5
1729260350000|2024-10-18 14:05:50|25661.3|25641.3|25662.2|25642.2|25662.2|25642.2|25661.3|25641.3|1
1729260360000|2024-10-18 14:06:00|25663.8|25643.8|25659.7|25639.7|25663.8|25643.8|25659.7|25639.7|6
1729260370000|2024-10-18 14:06:10|25658.8|25638.8|25649.7|25629.7|25658.8|25638.8|25649.7|25629.7|2
1729260380000|2024-10-18 14:06:20|25647.2|25627.2|25644.7|25624.7|25647.2|25627.2|25644.7|25624.7|1
1729260400000|2024-10-18 14:06:40|25641.5|25621.5|25639.7|25619.7|25641.5|25621.5|25639.7|25619.7|2
1729260420000|2024-10-18 14:07:00|25641.5|25621.5|25661.3|25641.3|25661.3|25641.3|25641.5|25621.5|1
1729260430000|2024-10-18 14:07:10|25662.2|25642.2|25661.3|25641.3|25664.7|25644.7|25661.3|25641.3|29
1729260440000|2024-10-18 14:07:20|25660.4|25640.4|25674|25654|25679.7|25656.5|25660.4|25639.7|8
1729260450000|2024-10-18 14:07:30|25674.8|25654.8|25685.6|25665.6|25685.6|25665.6|25674|25654|0
1729260460000|2024-10-18 14:07:40|25687.2|25667.2|25699.8|25679.8|25699.8|25679.8|25687.2|25667.2|12
1729260470000|2024-10-18 14:07:50|25703.1|25683.1|25703.1|25683.1|25703.1|25683.1|25703.1|25683.1|6
1729260480000|2024-10-18 14:08:00|25703.8|25683.8|25710.6|25690.6|25712.3|25692.3|25702.2|25682.2|7
1729260490000|2024-10-18 14:08:10|25712.3|25692.3|25712.3|25692.3|25712.3|25692.3|25712.3|25692.3|0
1729260500000|2024-10-18 14:08:20|25711.5|25691.5|25711.5|25691.5|25711.5|25691.5|25711.5|25691.5|1
1729260510000|2024-10-18 14:08:30|25712.2|25692.2|25712.2|25692.2|25712.2|25692.2|25712.2|25692.2|1
1729260520000|2024-10-18 14:08:40|25710.6|25690.6|25710.6|25690.6|25710.6|25690.6|25710.6|25690.6|2
1729260530000|2024-10-18 14:08:50|25712.2|25692.2|25714.7|25694.7|25714.7|25694.7|25712.2|25692.2|11
1729260570000|2024-10-18 14:09:30|25711.5|25691.5|25708.1|25688.1|25711.5|25691.5|25708.1|25688.1|1
1729260580000|2024-10-18 14:09:40|25707.2|25687.2|25706.3|25686.3|25707.2|25687.2|25706.3|25686.3|2
1729260590000|2024-10-18 14:09:50|25709.5|25689.5|25712.9|25692.9|25712.9|25692.9|25709.5|25689.5|2
1729260600000|2024-10-18 14:10:00|25713.8|25693.8|25713.8|25693.8|25713.8|25693.8|25713.8|25693.8|0
1729260610000|2024-10-18 14:10:10|||||||||1
1729260620000|2024-10-18 14:10:20|25716.3|25696.3|25749|25729|25749|25729|25716.3|25696.3|11
1729260630000|2024-10-18 14:10:30|25748.1|25728.1|25758.8|25738.8|25758.8|25738.8|25748.1|25728.1|22
1729260640000|2024-10-18 14:10:40|||||||||6
1729260650000|2024-10-18 14:10:50|||||||||1
1729260660000|2024-10-18 14:11:00|25759.7|25739.7|25756.3|25736.3|25759.7|25739.7|25756.3|25736.3|3
1729260670000|2024-10-18 14:11:10|25754.7|25734.7|25757.2|25737.2|25757.2|25737.2|25754.7|25734.7|1
1729260680000|2024-10-18 14:11:20|25759.7|25739.7|25762.2|25742.2|25762.2|25742.2|25759.7|25739.7|5
1729260690000|2024-10-18 14:11:30|25767.2|25747.2|25774|25754|25774|25754|25767.2|25747.2|5
1729260700000|2024-10-18 14:11:40|25780.6|25760.6|25783.1|25763.1|25783.1|25763.1|25780.6|25760.6|7
1729260710000|2024-10-18 14:11:50|25775.6|25755.6|25767.2|25747.2|25775.6|25755.6|25767.2|25747.2|13
1729260720000|2024-10-18 14:12:00|25768.8|25748.8|25766.3|25746.3|25768.8|25748.8|25766.3|25746.3|0
1729260730000|2024-10-18 14:12:10|25767.2|25747.2|25768.1|25748.1|25768.1|25748.1|25767.2|25747.2|3
1729260740000|2024-10-18 14:12:20|25769.7|25749.7|25764.7|25744.7|25769.7|25749.7|25764.7|25744.7|3
1729260750000|2024-10-18 14:12:30|25768.1|25748.1|25770.7|25750.7|25770.7|25750.7|25768.1|25748.1|10
1729260760000|2024-10-18 14:12:40|25775.6|25755.6|25788.8|25768.8|25788.8|25768.8|25775.6|25755.6|7
1729260770000|2024-10-18 14:12:50|25789.7|25769.7|25781.3|25761.3|25789.7|25769.7|25781.3|25761.3|10
1729260780000|2024-10-18 14:13:00|25779.7|25759.7|25776.3|25756.3|25779.7|25759.7|25774.7|25754.7|4
1729260790000|2024-10-18 14:13:10|25774.7|25754.7|25772.2|25752.2|25774.7|25754.7|25772.2|25752.2|1
1729260800000|2024-10-18 14:13:20|25774.7|25754.7|25775.6|25755.6|25778.1|25758.1|25774.7|25754.7|1
1729260810000|2024-10-18 14:13:30|25779.7|25759.7|25780.6|25760.6|25780.6|25760.6|25779.7|25759.7|4
1729260830000|2024-10-18 14:13:50|25785.6|25765.6|25785.6|25765.6|25785.6|25765.6|25785.6|25765.6|2
1729260840000|2024-10-18 14:14:00|25783.9|25763.9|25780.6|25760.6|25783.9|25763.9|25780.6|25760.6|4
1729260850000|2024-10-18 14:14:10|||||||||1
1729260860000|2024-10-18 14:14:20|25778.1|25758.1|25759.7|25739.7|25778.1|25758.1|25759.7|25739.7|9
1729260870000|2024-10-18 14:14:30|25758.1|25738.1|25775.6|25755.6|25775.6|25755.6|25757.2|25737.2|12
1729260880000|2024-10-18 14:14:40|25778.1|25758.1|25772.9|25752.9|25779.7|25759.7|25772.9|25752.9|1
1729260900000|2024-10-18 14:15:00|25771.3|25751.3|25771.3|25751.3|25771.3|25751.3|25771.3|25751.3|0
1729260910000|2024-10-18 14:15:10|25770.4|25750.4|25762|25742|25770.4|25750.4|25762|25742|4
1729260920000|2024-10-18 14:15:20|25760.4|25740.4|25764.8|25744.8|25764.8|25744.8|25759.7|25739.7|2
1729260930000|2024-10-18 14:15:30|25770.6|25750.6|25780.6|25760.6|25780.6|25760.6|25770.6|25750.6|0
1729260940000|2024-10-18 14:15:40|25782.2|25762.2|25784.7|25764.7|25784.7|25764.7|25782.2|25762.2|0
1729260960000|2024-10-18 14:16:00|25786.3|25766.3|25790.6|25770.6|25790.6|25770.6|25786.3|25766.3|9
1729260970000|2024-10-18 14:16:10|25792.2|25772.2|25795.6|25775.6|25795.6|25775.6|25792.2|25772.2|2
1729260980000|2024-10-18 14:16:20|25798.1|25778.1|25798.1|25778.1|25798.1|25778.1|25798.1|25778.1|6
1729260990000|2024-10-18 14:16:30|25799.7|25779.7|25802.2|25782.2|25802.2|25782.2|25796.3|25776.3|8
1729261010000|2024-10-18 14:16:50|25800.6|25780.6|25802.2|25782.2|25803.1|25783.1|25800.6|25780.6|0
1729261020000|2024-10-18 14:17:00|25800.6|25780.6|25807.2|25787.2|25807.2|25787.2|25800.6|25780.6|17
1729261030000|2024-10-18 14:17:10|25805.6|25785.6|25805.6|25785.6|25805.6|25785.6|25804.7|25784.7|1
1729261040000|2024-10-18 14:17:20|25809.7|25789.7|25813.1|25793.1|25815.6|25795.6|25809.7|25789.7|39
1729261050000|2024-10-18 14:17:30|25814.7|25794.7|25818.1|25798.1|25818.1|25798.1|25814.7|25794.7|21
1729261060000|2024-10-18 14:17:40|25819.7|25799.7|25815.4|25795.4|25821.3|25801.3|25815.4|25795.4|15
1729261070000|2024-10-18 14:17:50|25818.8|25798.8|25816.3|25796.3|25818.8|25798.8|25816.3|25796.3|4
1729261080000|2024-10-18 14:18:00|25812.2|25792.2|25798.8|25778.8|25812.2|25792.2|25798.8|25778.8|5
1729261090000|2024-10-18 14:18:10|25795.6|25775.6|25787.2|25767.2|25795.6|25775.6|25787.2|25767.2|7
1729261100000|2024-10-18 14:18:20|25784.7|25764.7|25777.2|25757.2|25784.7|25764.7|25776.3|25756.3|6
1729261110000|2024-10-18 14:18:30|25778.1|25758.1|25788.8|25768.8|25788.8|25768.8|25778.1|25758.1|11
1729261120000|2024-10-18 14:18:40|25790.6|25770.6|25790.6|25770.6|25790.6|25770.6|25790.6|25770.6|1
1729261140000|2024-10-18 14:19:00|||||||||1
1729261150000|2024-10-18 14:19:10|25789.7|25769.7|25789.7|25769.7|25789.7|25769.7|25789.7|25769.7|0
1729261160000|2024-10-18 14:19:20|25785.6|25765.6|25784.7|25764.7|25785.6|25765.6|25784.7|25764.7|4
1729261170000|2024-10-18 14:19:30|25783.8|25763.8|25792.2|25772.2|25792.2|25772.2|25782.2|25762.2|4
1729261180000|2024-10-18 14:19:40|25795.6|25775.6|25801.4|25781.4|25801.4|25781.4|25795.6|25775.6|4
1729261190000|2024-10-18 14:19:50|25804.7|25784.7|25803.8|25783.8|25804.7|25784.7|25803.8|25783.8|2
1729261200000|2024-10-18 14:20:00|25802.2|25782.2|25794.7|25774.7|25802.2|25782.2|25794.7|25774.7|2
1729261210000|2024-10-18 14:20:10|25793.1|25773.1|25790.6|25770.6|25793.1|25773.1|25790.6|25770.6|1
1729261220000|2024-10-18 14:20:20|||||||||1
1729261230000|2024-10-18 14:20:30|25789.7|25769.7|25789.7|25769.7|25789.7|25769.7|25788.8|25768.8|2
1729261250000|2024-10-18 14:20:50|25788.1|25768.1|25786.3|25766.3|25788.1|25768.1|25786.3|25766.3|1
1729261260000|2024-10-18 14:21:00|25787.2|25767.2|25779.7|25759.7|25787.2|25767.2|25779.7|25759.7|5
1729261270000|2024-10-18 14:21:10|25769.7|25749.7|25763.8|25743.8|25769.7|25749.7|25762.9|25742.9|6
1729261280000|2024-10-18 14:21:20|25762.9|25742.9|25753.8|25733.8|25762.9|25742.9|25753.8|25733.8|8
1729261290000|2024-10-18 14:21:30|25755.6|25735.6|25756.4|25736.4|25756.4|25736.4|25755.6|25735.6|5
1729261300000|2024-10-18 14:21:40|25755.6|25735.6|25753.1|25733.1|25759.7|25739.7|25753.1|25733.1|1
1729261310000|2024-10-18 14:21:50|25758.1|25738.1|25755.4|25735.4|25758.1|25738.1|25755.4|25735.4|2
1729261320000|2024-10-18 14:22:00|25750.6|25730.6|25753.1|25733.1|25753.1|25733.1|25750.6|25730.6|0
1729261330000|2024-10-18 14:22:10|25754.8|25734.8|25758.1|25738.1|25758.1|25738.1|25754.8|25734.8|12
1729261350000|2024-10-18 14:22:30|||||||||2
1729261360000|2024-10-18 14:22:40|25762.5|25742.5|25770.6|25750.6|25772.2|25752.2|25762.5|25742.5|1
1729261370000|2024-10-18 14:22:50|25767.2|25747.2|25767.2|25747.2|25767.2|25747.2|25767.2|25747.2|8
1729261380000|2024-10-18 14:23:00|25766.3|25746.3|25764.7|25744.7|25766.3|25746.3|25764.7|25744.7|0
1729261390000|2024-10-18 14:23:10|25765.5|25745.5|25759.7|25739.7|25765.5|25745.5|25759.7|25739.7|21
1729261400000|2024-10-18 14:23:20|25760.5|25740.5|25760.5|25740.5|25760.5|25740.5|25760.5|25740.5|0
1729261410000|2024-10-18 14:23:30|25759.7|25739.7|25756.3|25736.3|25759.7|25739.7|25756.3|25736.3|3
1729261430000|2024-10-18 14:23:50|25753.8|25733.8|25753.8|25733.8|25753.8|25733.8|25753.8|25733.8|1
1729261440000|2024-10-18 14:24:00|25752.2|25732.2|25747.2|25727.2|25752.2|25732.2|25746.3|25726.3|8
1729261460000|2024-10-18 14:24:20|25746.3|25726.3|25746.3|25726.3|25746.3|25726.3|25746.3|25726.3|1
1729261480000|2024-10-18 14:24:40|25748|25728|25753.9|25733.9|25753.9|25733.9|25748|25728|5
1729261500000|2024-10-18 14:25:00|25755.5|25735.5|25755.5|25735.5|25755.5|25735.5|25755.5|25735.5|6
1729261510000|2024-10-18 14:25:10|25754.7|25734.7|25753.8|25733.8|25754.7|25734.7|25753.8|25733.8|5
1729261520000|2024-10-18 14:25:20|25752|25732|25750.4|25730.4|25752|25732|25750.4|25730.4|0
1729261540000|2024-10-18 14:25:40|25748.8|25728.8|25748.8|25728.8|25748.8|25728.8|25748.8|25728.8|1
1729261550000|2024-10-18 14:25:50|25737.2|25717.2|25726.3|25706.3|25737.2|25717.2|25726.3|25706.3|10
1729261560000|2024-10-18 14:26:00|25723.8|25703.8|25715.5|25695.5|25723.8|25703.8|25715.5|25695.5|1
1729261570000|2024-10-18 14:26:10|25713.8|25693.8|25712.2|25692.2|25713.8|25693.8|25712.2|25692.2|0
1729261580000|2024-10-18 14:26:20|25713.9|25693.9|25719.7|25699.7|25719.7|25699.7|25713.9|25693.9|1
1729261600000|2024-10-18 14:26:40|25722.9|25702.9|25722.9|25702.9|25722.9|25702.9|25722.9|25702.9|0
1729261610000|2024-10-18 14:26:50|25725.5|25705.5|25742.2|25702.2|25742.2|25705.5|25725.5|25702.2|6
1729261620000|2024-10-18 14:27:00|25743|25703|25743|25703|25743|25703|25743|25703|0
1729261630000|2024-10-18 14:27:10|25742.2|25702.2|25742.2|25702.2|25742.2|25702.2|25742.2|25702.2|0
1729261640000|2024-10-18 14:27:20|25733|25713|25729.7|25709.7|25734.7|25714.7|25729.7|25709.7|3
1729261650000|2024-10-18 14:27:30|25728|25708|25722.2|25702.2|25728|25708|25722.2|25702.2|0
1729261660000|2024-10-18 14:27:40|25720.4|25700.4|25717.2|25697.2|25720.4|25700.4|25717.2|25697.2|2
1729261670000|2024-10-18 14:27:50|||||||||2
1729261680000|2024-10-18 14:28:00|25718|25698|25727.3|25707.3|25727.3|25707.3|25718|25698|3
1729261690000|2024-10-18 14:28:10|25728.9|25708.9|25727.2|25707.2|25730.5|25710.5|25727.2|25707.2|3
1729261700000|2024-10-18 14:28:20|25723.9|25703.9|25714.7|25694.7|25723.9|25703.9|25714.7|25694.7|4
1729261710000|2024-10-18 14:28:30|25718|25698|25716.3|25696.3|25718|25698|25716.3|25696.3|1
1729261720000|2024-10-18 14:28:40|25714.7|25694.7|25714.7|25694.7|25714.7|25694.7|25714.7|25694.7|1
1729261730000|2024-10-18 14:28:50|25709.7|25689.7|25707|25687|25709.7|25689.7|25707|25687|12
1729261740000|2024-10-18 14:29:00|25702.2|25682.2|25697.2|25677.2|25702.2|25682.2|25697.2|25677.2|1
1729261750000|2024-10-18 14:29:10|25699.7|25679.7|25700.5|25680.5|25700.5|25680.5|25699.7|25679.7|5
1729261760000|2024-10-18 14:29:20|25702.2|25682.2|25702.2|25682.2|25702.2|25682.2|25702.2|25682.2|0
1729261790000|2024-10-18 14:29:50|25705.5|25685.5|25705.5|25685.5|25705.5|25685.5|25705.5|25685.5|3
1729261800000|2024-10-18 14:30:00|25707.2|25687.2|25721.4|25701.4|25721.4|25701.4|25707.2|25687.2|3
1729261810000|2024-10-18 14:30:10|25724.7|25704.7|25713|25693|25730.5|25704.7|25713|25690.5|3
1729261820000|2024-10-18 14:30:20|25712.2|25692.2|25713|25693|25713|25693|25712.2|25692.2|4
1729261830000|2024-10-18 14:30:30|25708|25688|25699.7|25679.7|25708|25688|25699.7|25679.7|4
1729261840000|2024-10-18 14:30:40|25697.2|25677.2|25685.4|25665.4|25697.2|25677.2|25685.4|25665.4|61
1729261850000|2024-10-18 14:30:50|25683.8|25663.8|25667.9|25647.9|25683.8|25663.8|25667.9|25647.9|5
1729261860000|2024-10-18 14:31:00|25667|25647|25663.8|25643.8|25667|25647|25663.8|25643.8|0
1729261870000|2024-10-18 14:31:10|25655.5|25635.5|25655.5|25635.5|25655.5|25635.5|25655.5|25635.5|1
1729261880000|2024-10-18 14:31:20|25653.8|25633.8|25661.3|25641.3|25661.3|25641.3|25653.8|25633.8|3
1729261890000|2024-10-18 14:31:30|25662.2|25642.2|25680.4|25660.4|25680.4|25660.4|25662.2|25642.2|2
1729261900000|2024-10-18 14:31:40|25677.9|25657.9|25677.9|25657.9|25677.9|25657.9|25677.9|25657.9|1
1729261920000|2024-10-18 14:32:00|25681.3|25661.3|25678.8|25658.8|25681.3|25661.3|25678.8|25658.8|5
1729261930000|2024-10-18 14:32:10|25681.3|25661.3|25682.9|25662.9|25682.9|25662.9|25681.3|25661.3|3
1729261950000|2024-10-18 14:32:30|25683.6|25663.6|25680.4|25660.4|25683.6|25663.6|25680.4|25660.4|4
1729261960000|2024-10-18 14:32:40|25678.8|25658.8|25678.8|25658.8|25678.8|25658.8|25678.8|25658.8|0
1729261980000|2024-10-18 14:33:00|25676.1|25656.1|25672|25652|25676.1|25656.1|25672|25652|3
1729262010000|2024-10-18 14:33:30|25671.1|25651.1|25667.9|25647.9|25671.1|25651.1|25667.9|25647.9|1
1729262020000|2024-10-18 14:33:40|25668.8|25648.8|25677|25657|25677|25657|25668.8|25648.8|8
1729262040000|2024-10-18 14:34:00|25677.9|25657.9|25677.9|25657.9|25677.9|25657.9|25677.9|25657.9|0
1729262050000|2024-10-18 14:34:10|25678.8|25658.8|25678.8|25658.8|25678.8|25658.8|25678.8|25658.8|2
1729262070000|2024-10-18 14:34:30|25680.4|25660.4|25683.8|25663.8|25683.8|25663.8|25680.4|25660.4|1
1729262080000|2024-10-18 14:34:40|25682.9|25662.9|25675.4|25655.4|25682.9|25662.9|25675.4|25655.4|11
1729262090000|2024-10-18 14:34:50|25664.5|25644.5|25664.5|25644.5|25664.5|25644.5|25664.5|25644.5|4
1729262100000|2024-10-18 14:35:00|25662|25642|25657.1|25637.1|25662|25642|25657.1|25637.1|4
1729262110000|2024-10-18 14:35:10|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|25652.9|25632.9|4
1729262130000|2024-10-18 14:35:30|25652.9|25632.9|25652.9|25632.9|25652.9|25632.9|25652.9|25632.9|3
1729262140000|2024-10-18 14:35:40|25656.1|25636.1|25665.5|25645.5|25665.5|25645.5|25656.1|25636.1|4
1729262150000|2024-10-18 14:35:50|25662.1|25642.1|25665.5|25645.5|25665.5|25645.5|25662.1|25642.1|1
1729262160000|2024-10-18 14:36:00|25664.6|25644.6|25664.6|25644.6|25664.6|25644.6|25664.6|25644.6|0
1729262170000|2024-10-18 14:36:10|25665.5|25645.5|25668.8|25648.8|25668.8|25648.8|25665.5|25645.5|1
1729262180000|2024-10-18 14:36:20|25666.3|25646.3|25664.5|25644.5|25666.3|25646.3|25664.5|25644.5|4
1729262190000|2024-10-18 14:36:30|25663.6|25643.6|25660.4|25640.4|25663.6|25643.6|25660.4|25640.4|0
1729262200000|2024-10-18 14:36:40|25661.3|25641.3|25662.9|25642.9|25662.9|25642.9|25661.3|25641.3|0
1729262210000|2024-10-18 14:36:50|25661.3|25641.3|25657.9|25637.9|25661.3|25641.3|25657.9|25637.9|1
1729262220000|2024-10-18 14:37:00|25656.3|25636.3|25651.3|25631.3|25656.3|25636.3|25651.3|25631.3|5
1729262230000|2024-10-18 14:37:10|25649.5|25629.5|25637.9|25617.9|25649.5|25629.5|25637.9|25617.9|3
1729262240000|2024-10-18 14:37:20|25637|25617|25631.3|25611.3|25637|25617|25631.3|25611.3|18
1729262250000|2024-10-18 14:37:30|25627.9|25607.9|25628.8|25608.8|25628.8|25608.8|25627.9|25607.9|9
1729262260000|2024-10-18 14:37:40|||||||||3
1729262270000|2024-10-18 14:37:50|25632.9|25612.9|25645.4|25625.4|25645.4|25625.4|25632.9|25612.9|5
1729262280000|2024-10-18 14:38:00|25648.9|25628.9|25656.3|25636.3|25656.3|25636.3|25648.9|25628.9|0
1729262290000|2024-10-18 14:38:10|25657.9|25637.9|25664.6|25644.6|25664.6|25644.6|25657.9|25637.9|0
1729262300000|2024-10-18 14:38:20|25667.9|25647.9|25675.4|25655.4|25678.8|25655.4|25667.9|25638.8|4
1729262310000|2024-10-18 14:38:30|25676.3|25656.3|25685.4|25665.4|25685.4|25665.4|25676.3|25656.3|2
1729262320000|2024-10-18 14:38:40|25687.9|25667.9|25687.9|25667.9|25687.9|25667.9|25687.9|25667.9|0
1729262330000|2024-10-18 14:38:50|25688.8|25668.8|25690.4|25670.4|25690.4|25670.4|25688.8|25668.8|6
1729262340000|2024-10-18 14:39:00|25685.4|25665.4|25681.3|25661.3|25685.4|25665.4|25681.3|25661.3|6
1729262350000|2024-10-18 14:39:10|||||||||2
1729262360000|2024-10-18 14:39:20|25675.4|25655.4|25675.4|25655.4|25675.4|25655.4|25675.4|25655.4|11
1729262370000|2024-10-18 14:39:30|25670.4|25650.4|25670.4|25650.4|25670.4|25650.4|25670.4|25650.4|1
1729262380000|2024-10-18 14:39:40|25671.3|25651.3|25653.8|25633.8|25671.3|25651.3|25653.8|25633.8|9
1729262420000|2024-10-18 14:40:20|25649.5|25629.5|25646.3|25626.3|25649.5|25629.5|25644.6|25624.6|2
1729262430000|2024-10-18 14:40:30|25647.9|25627.9|25647.9|25627.9|25647.9|25627.9|25647.9|25627.9|1
1729262440000|2024-10-18 14:40:40|25649.5|25629.5|25652|25632|25652|25632|25649.5|25629.5|0
1729262460000|2024-10-18 14:41:00|25652.9|25632.9|25658|25638|25658|25638|25652.9|25632.9|2
1729262470000|2024-10-18 14:41:10|25657.1|25637.1|25656.3|25636.3|25657.1|25637.1|25656.3|25636.3|0
1729262480000|2024-10-18 14:41:20|25655.4|25635.4|25654.5|25634.5|25655.4|25635.4|25654.5|25634.5|0
1729262490000|2024-10-18 14:41:30|25653.6|25633.6|25649.5|25629.5|25653.6|25633.6|25649.5|25629.5|1
1729262500000|2024-10-18 14:41:40|25648.6|25628.6|25639.5|25619.5|25648.6|25628.6|25639.5|25619.5|4
1729262520000|2024-10-18 14:42:00|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|0
1729262530000|2024-10-18 14:42:10|||||||||9
1729262540000|2024-10-18 14:42:20|||||||||2
1729262550000|2024-10-18 14:42:30|25642|25622|25645.4|25625.4|25645.4|25625.4|25641.3|25621.3|9
1729262570000|2024-10-18 14:42:50|25644.5|25624.5|25642.9|25622.9|25644.5|25624.5|25642.9|25622.9|0
1729262590000|2024-10-18 14:43:10|25643.8|25623.8|25648.8|25628.8|25648.8|25628.8|25643.8|25623.8|4
1729262600000|2024-10-18 14:43:20|25649.6|25629.6|25650.5|25630.5|25650.5|25630.5|25649.6|25629.6|0
1729262610000|2024-10-18 14:43:30|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|0
1729262630000|2024-10-18 14:43:50|||||||||2
1729262640000|2024-10-18 14:44:00|25653|25633|25653|25633|25653|25633|25653|25633|1
1729262650000|2024-10-18 14:44:10|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|1
1729262660000|2024-10-18 14:44:20|25654.6|25634.6|25654.6|25634.6|25654.6|25634.6|25654.6|25634.6|0
1729262670000|2024-10-18 14:44:30|25653|25633|25669.6|25649.6|25669.6|25649.6|25653|25633|2
1729262690000|2024-10-18 14:44:50|25668.7|25648.7|25667.1|25647.1|25669.6|25649.6|25667.1|25647.1|1
1729262700000|2024-10-18 14:45:00|25670.4|25650.4|25671.2|25651.2|25671.2|25651.2|25670.4|25650.4|6
1729262710000|2024-10-18 14:45:10|25672.1|25652.1|25671.2|25651.2|25672.1|25652.1|25671.2|25651.2|1
1729262730000|2024-10-18 14:45:30|25670.4|25650.4|25670.4|25650.4|25670.4|25650.4|25670.4|25650.4|9
1729262740000|2024-10-18 14:45:40|25668.7|25648.7|25668.7|25648.7|25668.7|25648.7|25668.7|25648.7|0
1729262750000|2024-10-18 14:45:50|25665.4|25645.4|25665.4|25645.4|25665.4|25645.4|25665.4|25645.4|2
1729262760000|2024-10-18 14:46:00|25662.9|25642.9|25662|25642|25662.9|25642.9|25662|25642|2
1729262770000|2024-10-18 14:46:10|25660.4|25640.4|25657.9|25637.9|25660.4|25640.4|25657.9|25637.9|0
1729262780000|2024-10-18 14:46:20|25658.7|25638.7|25651.2|25631.2|25658.7|25638.7|25651.2|25631.2|2
1729262790000|2024-10-18 14:46:30|25650.4|25630.4|25647|25627|25650.4|25630.4|25647|25627|1
1729262800000|2024-10-18 14:46:40|25643.7|25623.7|25642.9|25622.9|25643.7|25623.7|25642.9|25622.9|5
1729262820000|2024-10-18 14:47:00|25642|25622|25641.2|25621.2|25642|25622|25640.4|25620.4|1
1729262840000|2024-10-18 14:47:20|25643|25623|25646.2|25626.2|25646.2|25626.2|25643|25623|1
1729262850000|2024-10-18 14:47:30|25657.1|25617.1|25657.1|25617.1|25657.1|25617.1|25657.1|25617.1|0
1729262860000|2024-10-18 14:47:40|25646.2|25626.2|25651.2|25631.2|25651.2|25631.2|25646.2|25626.2|0
1729262870000|2024-10-18 14:47:50|||||||||1
1729262880000|2024-10-18 14:48:00|25662.1|25622.1|25656.2|25636.2|25662.1|25636.2|25656.2|25622.1|0
1729262900000|2024-10-18 14:48:20|25658.7|25638.7|25663.7|25643.7|25664.6|25644.6|25658.7|25638.7|1
1729262910000|2024-10-18 14:48:30|25661.2|25641.2|25661.2|25641.2|25661.2|25641.2|25661.2|25641.2|3
1729262920000|2024-10-18 14:48:40|25654.5|25634.5|25643.7|25623.7|25654.5|25634.5|25643.7|25623.7|2
1729262930000|2024-10-18 14:48:50|25642.9|25622.9|25643.7|25623.7|25643.7|25623.7|25641.2|25621.2|2
1729262940000|2024-10-18 14:49:00|25642.9|25622.9|25632.9|25612.9|25642.9|25622.9|25632.9|25612.9|3
1729262950000|2024-10-18 14:49:10|25634.5|25614.5|25634.5|25614.5|25634.5|25614.5|25634.5|25614.5|1
1729262960000|2024-10-18 14:49:20|25635.4|25615.4|25635.4|25615.4|25635.4|25615.4|25633.7|25613.7|0
1729262970000|2024-10-18 14:49:30|25632.9|25612.9|25635.4|25615.4|25635.4|25615.4|25632.9|25612.9|1
1729262980000|2024-10-18 14:49:40|25633.7|25613.7|25633.7|25613.7|25633.7|25613.7|25633.7|25613.7|0
1729262990000|2024-10-18 14:49:50|25635.4|25615.4|25638.7|25618.7|25638.7|25618.7|25635.4|25615.4|2
1729263000000|2024-10-18 14:50:00|25640.4|25620.4|25641.2|25621.2|25641.2|25621.2|25640.4|25620.4|0
1729263010000|2024-10-18 14:50:10|25640.4|25620.4|25641.2|25621.2|25641.2|25621.2|25640.4|25620.4|1
1729263020000|2024-10-18 14:50:20|25643.7|25623.7|25643.7|25623.7|25643.7|25623.7|25643.7|25623.7|1
1729263030000|2024-10-18 14:50:30|25646.2|25626.2|25648|25628|25648|25628|25646.2|25626.2|5
1729263040000|2024-10-18 14:50:40|25652.9|25632.9|25652|25632|25652.9|25632.9|25652|25632|0
1729263050000|2024-10-18 14:50:50|25653.7|25633.7|25653.7|25633.7|25653.7|25633.7|25653.7|25633.7|0
1729263060000|2024-10-18 14:51:00|25655.4|25635.4|25656.2|25636.2|25656.2|25636.2|25655.4|25635.4|0
1729263070000|2024-10-18 14:51:10|25667.1|25627.1|25667|25647|25667.1|25647|25656.2|25627.1|1
1729263080000|2024-10-18 14:51:20|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|0
1729263100000|2024-10-18 14:51:40|25668.7|25648.7|25672.9|25652.9|25672.9|25652.9|25668.7|25648.7|1
1729263110000|2024-10-18 14:51:50|25674.6|25654.6|25680.4|25660.4|25680.4|25660.4|25674.6|25654.6|0
1729263120000|2024-10-18 14:52:00|25682|25662|25683.7|25663.7|25683.7|25663.7|25682|25662|5
1729263130000|2024-10-18 14:52:10|25687|25667|25697|25677|25697|25677|25687|25667|1
1729263140000|2024-10-18 14:52:20|25701.1|25681.1|25701.1|25681.1|25701.1|25681.1|25701.1|25681.1|1
1729263160000|2024-10-18 14:52:40|25699.5|25679.5|25714.6|25694.6|25732|25694.6|25699.5|25672|20
1729263180000|2024-10-18 14:53:00|25715.4|25695.4|25713.7|25693.7|25715.4|25695.4|25713.7|25693.7|1
1729263200000|2024-10-18 14:53:20|25712.9|25692.9|25711.2|25691.2|25712.9|25692.9|25711.2|25691.2|0
1729263210000|2024-10-18 14:53:30|25713.7|25693.7|25713.7|25693.7|25713.7|25693.7|25713.7|25693.7|0
1729263230000|2024-10-18 14:53:50|25714.6|25694.6|25718|25698|25718|25698|25714.6|25694.6|0
1729263240000|2024-10-18 14:54:00|||||||||1
1729263250000|2024-10-18 14:54:10|25718.7|25698.7|25718.7|25698.7|25718.7|25698.7|25718.7|25698.7|0
1729263260000|2024-10-18 14:54:20|25719.6|25699.6|25723.7|25703.7|25723.7|25703.7|25719.6|25699.6|2
1729263270000|2024-10-18 14:54:30|||||||||1
1729263290000|2024-10-18 14:54:50|25720.3|25700.3|25713.7|25693.7|25720.3|25700.3|25713.7|25693.7|1
1729263300000|2024-10-18 14:55:00|25708.7|25688.7|25708.7|25688.7|25708.7|25688.7|25708.7|25688.7|1
1729263330000|2024-10-18 14:55:30|25710.3|25690.3|25713|25693|25713|25693|25710.3|25690.3|4
1729263340000|2024-10-18 14:55:40|25722.7|25702.7|25724.5|25704.5|25725.3|25705.3|25722.7|25702.7|3
1729263360000|2024-10-18 14:56:00|25720.2|25700.2|25716.1|25696.1|25720.2|25700.2|25716.1|25696.1|10
1729263380000|2024-10-18 14:56:20|25714.5|25694.5|25728.7|25688.7|25728.7|25697.8|25712.8|25688.7|2
1729263410000|2024-10-18 14:56:50|25716.2|25696.2|25716.2|25696.2|25716.2|25696.2|25716.2|25696.2|1
1729263450000|2024-10-18 14:57:30|25715.3|25695.3|25711.1|25691.1|25723.6|25695.3|25711.1|25683.6|1
1729263460000|2024-10-18 14:57:40|25707.7|25687.7|25707.8|25687.8|25707.8|25687.8|25704.5|25684.5|0
1729263480000|2024-10-18 14:58:00|25709.5|25689.5|25707|25687|25709.5|25689.5|25707|25687|0
1729263490000|2024-10-18 14:58:10|25708.7|25688.7|25708.7|25688.7|25708.7|25688.7|25708.7|25688.7|7
1729263500000|2024-10-18 14:58:20|25704.5|25684.5|25704.5|25684.5|25704.5|25684.5|25704.5|25684.5|1
1729263520000|2024-10-18 14:58:40|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|0
1729263540000|2024-10-18 14:59:00|25703.7|25683.7|25703.7|25683.7|25703.7|25683.7|25703.7|25683.7|0
1729263560000|2024-10-18 14:59:20|25711.1|25691.1|25724.5|25684.5|25724.5|25691.1|25711.1|25683.6|1
1729263570000|2024-10-18 14:59:30|25726.1|25686.1|25721.2|25701.2|25730.3|25701.2|25719.5|25686.1|0
1729263590000|2024-10-18 14:59:50|25725.3|25705.3|25725.3|25705.3|25725.3|25705.3|25725.3|25705.3|5
1729263600000|2024-10-18 15:00:00|25723.6|25703.6|25697.1|25677.1|25723.6|25703.6|25697.1|25677.1|8
1729263610000|2024-10-18 15:00:10|25692.8|25672.8|25685.3|25665.3|25692.8|25672.8|25685.3|25665.3|3
1729263620000|2024-10-18 15:00:20|25689.5|25669.5|25691.2|25671.2|25691.2|25671.2|25689.5|25669.5|2
1729263640000|2024-10-18 15:00:40|25690.3|25670.3|25690.3|25670.3|25690.3|25670.3|25690.3|25670.3|0
1729263650000|2024-10-18 15:00:50|25689.5|25669.5|25677.7|25657.7|25689.5|25669.5|25677.7|25657.7|6
1729263660000|2024-10-18 15:01:00|25676.8|25656.8|25670.3|25650.3|25676.8|25656.8|25670.3|25650.3|1
1729263670000|2024-10-18 15:01:10|25667.8|25647.8|25667.8|25647.8|25667.8|25647.8|25667.8|25647.8|0
1729263680000|2024-10-18 15:01:20|25667|25647|25667|25647|25667|25647|25667|25647|2
1729263690000|2024-10-18 15:01:30|25665.3|25645.3|25665.3|25645.3|25665.3|25645.3|25665.3|25645.3|0
1729263710000|2024-10-18 15:01:50|25663.7|25643.7|25666.1|25626.1|25667|25643.7|25662|25626.1|2
1729263720000|2024-10-18 15:02:00|25656.1|25636.1|25652.8|25632.8|25656.1|25636.1|25652.8|25632.8|0
1729263730000|2024-10-18 15:02:10|25654.5|25634.5|25665.3|25625.3|25665.3|25634.5|25654.5|25625.3|1
1729263750000|2024-10-18 15:02:30|25667|25627|25650.3|25630.3|25667|25635.3|25650.3|25627|1
1729263760000|2024-10-18 15:02:40|25647.8|25627.8|25644.5|25624.5|25647.8|25627.8|25640.3|25620.3|5
1729263770000|2024-10-18 15:02:50|25647|25627|25647|25627|25649.5|25629.5|25647|25627|3
1729263780000|2024-10-18 15:03:00|25645.3|25625.3|25645.3|25625.3|25645.3|25625.3|25645.3|25625.3|1
1729263790000|2024-10-18 15:03:10|25647|25627|25647|25627|25647|25627|25647|25627|0
1729263800000|2024-10-18 15:03:20|25646.1|25626.1|25646.1|25626.1|25646.1|25626.1|25646.1|25626.1|6
1729263810000|2024-10-18 15:03:30|25644.5|25624.5|25639.5|25619.5|25644.5|25624.5|25638.6|25618.6|41
1729263820000|2024-10-18 15:03:40|25637|25617|25637|25617|25637|25617|25637|25617|5
1729263830000|2024-10-18 15:03:50|25634.5|25614.5|25635.3|25615.3|25635.3|25615.3|25634.5|25614.5|0
1729263840000|2024-10-18 15:04:00|25637|25617|25633.6|25613.6|25637|25617|25632|25612|4
1729263850000|2024-10-18 15:04:10|||||||||1
1729263860000|2024-10-18 15:04:20|25630.3|25610.3|25630.3|25610.3|25630.3|25610.3|25630.3|25610.3|0
1729263870000|2024-10-18 15:04:30|25629.5|25609.5|25634.5|25614.5|25634.5|25614.5|25629.5|25609.5|2
1729263880000|2024-10-18 15:04:40|25635.3|25615.3|25635.3|25615.3|25635.3|25615.3|25635.3|25615.3|0
1729263900000|2024-10-18 15:05:00|25637|25617|25632|25612|25637|25617|25632|25612|1
1729263910000|2024-10-18 15:05:10|25631.1|25611.1|25632|25612|25632|25612|25631.1|25611.1|7
1729263920000|2024-10-18 15:05:20|25633.6|25613.6|25644.5|25624.5|25644.5|25624.5|25633.6|25613.6|3
1729263930000|2024-10-18 15:05:30|25645.3|25625.3|25647|25627|25647|25627|25645.3|25625.3|0
1729263950000|2024-10-18 15:05:50|||||||||4
1729263960000|2024-10-18 15:06:00|25644.5|25624.5|25642|25622|25644.5|25624.5|25642|25622|2
1729263970000|2024-10-18 15:06:10|25641.9|25621.9|25645.3|25625.3|25645.3|25625.3|25641.9|25621.9|2
1729263980000|2024-10-18 15:06:20|25651.9|25631.9|25654.4|25634.4|25654.4|25634.4|25651.9|25631.9|3
1729263990000|2024-10-18 15:06:30|25656.9|25636.9|25661.9|25641.9|25661.9|25641.9|25656.9|25636.9|0
1729264000000|2024-10-18 15:06:40|25664.4|25644.4|25665.3|25645.3|25665.3|25645.3|25664.4|25644.4|4
1729264020000|2024-10-18 15:07:00|25666.9|25646.9|25668.7|25648.7|25668.7|25648.7|25666.9|25646.9|4
1729264030000|2024-10-18 15:07:10|||||||||1
1729264050000|2024-10-18 15:07:30|25667.8|25647.8|25666.2|25646.2|25667.8|25647.8|25666.2|25646.2|0
1729264080000|2024-10-18 15:08:00|25667.8|25647.8|25659.4|25639.4|25667.8|25647.8|25659.4|25639.4|4
1729264090000|2024-10-18 15:08:10|25649.3|25629.3|25658.4|25618.4|25658.4|25629.3|25649.3|25618.4|3
1729264100000|2024-10-18 15:08:20|25649.3|25629.3|25658.4|25618.4|25658.4|25629.3|25649.3|25618.4|0
1729264110000|2024-10-18 15:08:30|25649.3|25629.3|25649.3|25629.3|25649.3|25629.3|25649.3|25629.3|0
1729264120000|2024-10-18 15:08:40|25644.4|25624.4|25644.4|25624.4|25644.4|25624.4|25644.4|25624.4|0
1729264130000|2024-10-18 15:08:50|25642.8|25622.8|25644.4|25624.4|25644.4|25624.4|25642.8|25622.8|13
1729264140000|2024-10-18 15:09:00|25647.8|25627.8|25673.7|25633.7|25673.7|25641.2|25647.8|25627.8|2
1729264160000|2024-10-18 15:09:20|25662.8|25642.8|25664.4|25644.4|25664.4|25644.4|25662.8|25642.8|5
1729264170000|2024-10-18 15:09:30|||||||||1
1729264200000|2024-10-18 15:10:00|25661.9|25641.9|25661.9|25641.9|25661.9|25641.9|25661.9|25641.9|2
1729264220000|2024-10-18 15:10:20|25663.7|25643.7|25665.3|25645.3|25665.3|25645.3|25663.7|25643.7|1
1729264240000|2024-10-18 15:10:40|25664.4|25644.4|25662.7|25642.7|25664.4|25644.4|25662.7|25642.7|1
1729264250000|2024-10-18 15:10:50|25659.4|25639.4|25668.6|25628.6|25668.6|25639.4|25659.4|25628.6|2
1729264340000|2024-10-18 15:12:20|||||||||1
1729264350000|2024-10-18 15:12:30|25659.4|25639.4|25659.4|25639.4|25659.4|25639.4|25659.4|25639.4|1
1729264360000|2024-10-18 15:12:40|25658.6|25638.6|25656.9|25636.9|25658.6|25638.6|25656.9|25636.9|1
1729264380000|2024-10-18 15:13:00|25657.8|25637.8|25657.8|25637.8|25657.8|25637.8|25657.8|25637.8|0
1729264400000|2024-10-18 15:13:20|25658.7|25638.7|25660.3|25640.3|25660.3|25640.3|25658.7|25638.7|0
1729264420000|2024-10-18 15:13:40|25661.9|25641.9|25659.4|25639.4|25661.9|25641.9|25659.4|25639.4|1
1729264430000|2024-10-18 15:13:50|25655.3|25635.3|25646.9|25626.9|25655.3|25635.3|25646.9|25626.9|4
1729264450000|2024-10-18 15:14:10|25644.3|25624.3|25639.4|25619.4|25644.3|25624.3|25639.4|25619.4|1
1729264470000|2024-10-18 15:14:30|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|0
1729264480000|2024-10-18 15:14:40|25635.3|25615.3|25636.9|25616.9|25636.9|25616.9|25634.4|25614.4|3
1729264490000|2024-10-18 15:14:50|||||||||12
1729264510000|2024-10-18 15:15:10|25637.8|25617.8|25642.8|25622.8|25642.8|25622.8|25637.8|25617.8|2
1729264520000|2024-10-18 15:15:20|25643.7|25623.7|25646.9|25626.9|25646.9|25626.9|25643.7|25623.7|1
1729264530000|2024-10-18 15:15:30|25646.1|25626.1|25647.8|25627.8|25647.8|25627.8|25643.7|25623.7|1
1729264540000|2024-10-18 15:15:40|||||||||2
1729264550000|2024-10-18 15:15:50|25648.7|25628.7|25650.3|25630.3|25650.3|25630.3|25648.7|25628.7|0
1729264560000|2024-10-18 15:16:00|25651.9|25631.9|25651.9|25631.9|25651.9|25631.9|25651.9|25631.9|0
1729264570000|2024-10-18 15:16:10|25652.8|25632.8|25654.4|25634.4|25654.4|25634.4|25652.8|25632.8|0
1729264580000|2024-10-18 15:16:20|25651.9|25631.9|25651.9|25631.9|25651.9|25631.9|25651.9|25631.9|4
1729264590000|2024-10-18 15:16:30|25650.3|25630.3|25645.3|25625.3|25650.3|25630.3|25645.3|25625.3|1
1729264600000|2024-10-18 15:16:40|25642.8|25622.8|25642.8|25622.8|25642.8|25622.8|25642.8|25622.8|3
1729264610000|2024-10-18 15:16:50|25641.9|25621.9|25641.9|25621.9|25641.9|25621.9|25641.9|25621.9|0
1729264620000|2024-10-18 15:17:00|25639.4|25619.4|25639.4|25619.4|25639.4|25619.4|25639.4|25619.4|1
1729264630000|2024-10-18 15:17:10|25638.6|25618.6|25638.6|25618.6|25638.6|25618.6|25638.6|25618.6|0
1729264660000|2024-10-18 15:17:40|25636.8|25616.8|25636.8|25616.8|25636.8|25616.8|25636.8|25616.8|0
1729264670000|2024-10-18 15:17:50|25631.9|25611.9|25631.9|25611.9|25631.9|25611.9|25631.9|25611.9|0
1729264680000|2024-10-18 15:18:00|||||||||1
1729264690000|2024-10-18 15:18:10|||||||||1
1729264730000|2024-10-18 15:18:50|25628.7|25608.7|25627.8|25607.8|25628.7|25608.7|25627.8|25607.8|1
1729264750000|2024-10-18 15:19:10|||||||||1
1729264760000|2024-10-18 15:19:20|25628.7|25608.7|25628.7|25608.7|25630.3|25610.3|25628.7|25608.7|1
1729264780000|2024-10-18 15:19:40|25625.3|25605.3|25619.4|25599.4|25625.3|25605.3|25619.4|25599.4|7
1729264800000|2024-10-18 15:20:00|25618.5|25598.5|25616.9|25596.9|25618.5|25598.5|25616.9|25596.9|2
1729264830000|2024-10-18 15:20:30|25615.2|25595.2|25609.4|25589.4|25621.2|25601.2|25609.4|25589.4|15
1729264840000|2024-10-18 15:20:40|25606.2|25586.2|25606.2|25586.2|25606.2|25586.2|25606.2|25586.2|1
1729264850000|2024-10-18 15:20:50|25605.3|25585.3|25604.4|25584.4|25605.3|25585.3|25604.4|25584.4|0
1729264860000|2024-10-18 15:21:00|25603.5|25583.5|25603.5|25583.5|25603.5|25583.5|25603.5|25583.5|0
1729264870000|2024-10-18 15:21:10|25601.9|25581.9|25601.9|25581.9|25601.9|25581.9|25601.9|25581.9|3
1729264890000|2024-10-18 15:21:30|||||||||3
1729264910000|2024-10-18 15:21:50|25599.4|25579.4|25596.2|25576.2|25599.4|25579.4|25596.2|25576.2|1
1729264920000|2024-10-18 15:22:00|25594.6|25574.6|25594.6|25574.6|25594.6|25574.6|25594.6|25574.6|2
1729264930000|2024-10-18 15:22:10|||||||||2
1729264940000|2024-10-18 15:22:20|25596.2|25576.2|25596.2|25576.2|25596.2|25576.2|25596.2|25576.2|1
1729264950000|2024-10-18 15:22:30|||||||||2
1729264970000|2024-10-18 15:22:50|||||||||2
1729264980000|2024-10-18 15:23:00|25594.4|25574.4|25591|25571|25594.4|25574.4|25591|25571|1
1729264990000|2024-10-18 15:23:10|25591.9|25571.9|25594.4|25574.4|25594.4|25574.4|25591.9|25571.9|1
1729265000000|2024-10-18 15:23:20|25595.3|25575.3|25595.3|25575.3|25595.3|25575.3|25595.3|25575.3|0
1729265020000|2024-10-18 15:23:40|25596.9|25576.9|25596.9|25576.9|25596.9|25576.9|25596.9|25576.9|0
1729265030000|2024-10-18 15:23:50|||||||||1
1729265040000|2024-10-18 15:24:00|25596|25576|25592.8|25572.8|25596|25576|25592.8|25572.8|0
1729265050000|2024-10-18 15:24:10|25595.3|25575.3|25600.3|25580.3|25601.2|25581.2|25595.3|25575.3|7
1729265060000|2024-10-18 15:24:20|25599.4|25579.4|25599.4|25579.4|25599.4|25579.4|25599.4|25579.4|2
1729265070000|2024-10-18 15:24:30|25597.8|25577.8|25597.8|25577.8|25597.8|25577.8|25597.8|25577.8|1
1729265080000|2024-10-18 15:24:40|25596.9|25576.9|25595.3|25575.3|25596.9|25576.9|25595.3|25575.3|2
1729265090000|2024-10-18 15:24:50|25596.9|25576.9|25596.9|25576.9|25596.9|25576.9|25596.9|25576.9|0
1729265100000|2024-10-18 15:25:00|25596|25576|25594.4|25574.4|25596|25576|25594.4|25574.4|0
1729265120000|2024-10-18 15:25:20|25593.5|25573.5|25594.4|25574.4|25594.4|25574.4|25593.5|25573.5|3
1729265130000|2024-10-18 15:25:30|25593.5|25573.5|25590.3|25570.3|25593.5|25573.5|25590.3|25570.3|2
1729265150000|2024-10-18 15:25:50|||||||||1
1729265160000|2024-10-18 15:26:00|25592.8|25572.8|25587.8|25567.8|25592.8|25572.8|25587.8|25567.8|5
1729265170000|2024-10-18 15:26:10|25592.8|25572.8|25593.7|25573.7|25593.7|25573.7|25592.8|25572.8|4
1729265180000|2024-10-18 15:26:20|25594.6|25574.6|25599.6|25579.6|25599.6|25579.6|25594.6|25574.6|2
1729265190000|2024-10-18 15:26:30|25600.5|25580.5|25605.3|25585.3|25605.3|25585.3|25600.5|25580.5|4
1729265200000|2024-10-18 15:26:40|25604.4|25584.4|25604.4|25584.4|25604.4|25584.4|25604.4|25584.4|1
1729265210000|2024-10-18 15:26:50|25605.3|25585.3|25608.7|25588.7|25608.7|25588.7|25605.3|25585.3|1
1729265220000|2024-10-18 15:27:00|25610.3|25590.3|25612.1|25592.1|25612.1|25592.1|25610.3|25590.3|3
1729265230000|2024-10-18 15:27:10|25612.8|25592.8|25611.2|25591.2|25612.8|25592.8|25611.2|25591.2|0
1729265250000|2024-10-18 15:27:30|||||||||1
1729265260000|2024-10-18 15:27:40|25608.7|25588.7|25609.6|25589.6|25609.6|25589.6|25608.7|25588.7|2
1729265270000|2024-10-18 15:27:50|25607.8|25587.8|25607.8|25587.8|25607.8|25587.8|25607.8|25587.8|1
1729265300000|2024-10-18 15:28:20|25606.9|25586.9|25606.9|25586.9|25606.9|25586.9|25606.9|25586.9|1
1729265310000|2024-10-18 15:28:30|25606|25586|25606|25586|25606|25586|25606|25586|0
1729265320000|2024-10-18 15:28:40|25606.9|25586.9|25611.9|25591.9|25611.9|25591.9|25606.9|25586.9|20
1729265350000|2024-10-18 15:29:10|25610.3|25590.3|25610.3|25590.3|25610.3|25590.3|25610.3|25590.3|0
1729265370000|2024-10-18 15:29:30|25611.9|25591.9|25611.9|25591.9|25611.9|25591.9|25611.9|25591.9|0
1729265380000|2024-10-18 15:29:40|25609.4|25589.4|25610.3|25590.3|25610.3|25590.3|25609.4|25589.4|0
1729265400000|2024-10-18 15:30:00|25611.9|25591.9|25608.5|25588.5|25611.9|25591.9|25608.5|25588.5|6
1729265410000|2024-10-18 15:30:10|25609.4|25589.4|25611.9|25591.9|25611.9|25591.9|25609.4|25589.4|4
1729265420000|2024-10-18 15:30:20|||||||||2
1729265440000|2024-10-18 15:30:40|||||||||2
1729265470000|2024-10-18 15:31:10|||||||||4
1729265480000|2024-10-18 15:31:20|25612.8|25592.8|25612.8|25592.8|25612.8|25592.8|25612.8|25592.8|3
1729265500000|2024-10-18 15:31:40|25613.7|25593.7|25620.3|25600.3|25620.3|25600.3|25613.7|25593.7|1
1729265510000|2024-10-18 15:31:50|25623|25603|25627.8|25607.8|25627.8|25607.8|25623|25603|0
1729265520000|2024-10-18 15:32:00|25624.4|25604.4|25624.4|25604.4|25624.4|25604.4|25624.4|25604.4|4
1729265530000|2024-10-18 15:32:10|25617.8|25597.8|25618.7|25598.7|25618.7|25598.7|25617.8|25597.8|3
1729265550000|2024-10-18 15:32:30|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|2
1729265560000|2024-10-18 15:32:40|25621.9|25601.9|25620.3|25600.3|25621.9|25601.9|25620.3|25600.3|4
1729265570000|2024-10-18 15:32:50|||||||||1
1729265580000|2024-10-18 15:33:00|25617.8|25597.8|25621.2|25601.2|25621.2|25601.2|25617.8|25597.8|3
1729265590000|2024-10-18 15:33:10|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|0
1729265610000|2024-10-18 15:33:30|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|1
1729265620000|2024-10-18 15:33:40|25623.7|25603.7|25623.7|25603.7|25623.7|25603.7|25623.7|25603.7|1
1729265630000|2024-10-18 15:33:50|25622.1|25602.1|25623.7|25603.7|25623.7|25603.7|25622.1|25602.1|1
1729265640000|2024-10-18 15:34:00|25626.2|25606.2|25632.8|25612.8|25643.7|25612.8|25626.2|25603.7|10
1729265690000|2024-10-18 15:34:50|25643.7|25603.7|25643.7|25603.7|25643.7|25603.7|25643.7|25603.7|1
1729265700000|2024-10-18 15:35:00|25632.8|25612.8|25638.7|25618.7|25638.7|25618.7|25632.8|25612.8|1
1729265710000|2024-10-18 15:35:10|25641.2|25621.2|25640.3|25620.3|25641.2|25621.2|25640.3|25620.3|3
1729265720000|2024-10-18 15:35:20|25641.2|25621.2|25641.2|25621.2|25641.2|25621.2|25641.2|25621.2|0
1729265730000|2024-10-18 15:35:30|25640.3|25620.3|25637.8|25617.8|25640.3|25620.3|25637.8|25617.8|0
1729265740000|2024-10-18 15:35:40|25635.3|25615.3|25630.3|25610.3|25635.3|25615.3|25630.3|25610.3|1
1729265750000|2024-10-18 15:35:50|25631.2|25611.2|25631.2|25611.2|25631.2|25611.2|25631.2|25611.2|1
1729265760000|2024-10-18 15:36:00|25632.8|25612.8|25632.8|25612.8|25632.8|25612.8|25632.8|25612.8|1
1729265790000|2024-10-18 15:36:30|25631.9|25611.9|25616.9|25596.9|25636.9|25612.8|25616.9|25596.9|1
1729265800000|2024-10-18 15:36:40|25615.1|25595.1|25610.3|25590.3|25615.1|25595.1|25610.3|25590.3|0
1729265810000|2024-10-18 15:36:50|25605.3|25585.3|25596.9|25576.9|25605.3|25585.3|25596.9|25576.9|1
1729265820000|2024-10-18 15:37:00|25595.3|25575.3|25590.3|25570.3|25595.3|25575.3|25590.3|25570.3|2
1729265830000|2024-10-18 15:37:10|25587.8|25567.8|25587.8|25567.8|25587.8|25567.8|25587.8|25567.8|2
1729265840000|2024-10-18 15:37:20|25588.7|25568.7|25588.7|25568.7|25588.7|25568.7|25588.7|25568.7|0
1729265850000|2024-10-18 15:37:30|25590.3|25570.3|25587.8|25567.8|25590.3|25570.3|25587.8|25567.8|0
1729265860000|2024-10-18 15:37:40|25586.2|25566.2|25586.2|25566.2|25586.2|25566.2|25586.2|25566.2|4
1729265870000|2024-10-18 15:37:50|||||||||3
1729265880000|2024-10-18 15:38:00|25590.3|25570.3|25591.2|25571.2|25591.2|25571.2|25590.3|25570.3|6
1729265890000|2024-10-18 15:38:10|25592.1|25572.1|25592.1|25572.1|25592.1|25572.1|25592.1|25572.1|1
1729265900000|2024-10-18 15:38:20|25596.2|25576.2|25597.1|25577.1|25597.1|25577.1|25596.2|25576.2|2
1729265920000|2024-10-18 15:38:40|25602.1|25582.1|25602.1|25582.1|25602.1|25582.1|25602.1|25582.1|0
1729265930000|2024-10-18 15:38:50|25603.7|25583.7|25606.2|25586.2|25606.2|25586.2|25603.7|25583.7|1
1729265950000|2024-10-18 15:39:10|25605.3|25585.3|25605.3|25585.3|25605.3|25585.3|25605.3|25585.3|2
1729265960000|2024-10-18 15:39:20|25602.8|25582.8|25599.4|25579.4|25602.8|25582.8|25599.4|25579.4|1
1729265970000|2024-10-18 15:39:30|25595.3|25575.3|25592.8|25572.8|25595.3|25575.3|25592.8|25572.8|0
1729265980000|2024-10-18 15:39:40|25593.7|25573.7|25593.7|25573.7|25593.7|25573.7|25593.7|25573.7|0
1729266000000|2024-10-18 15:40:00|25596.2|25576.2|25596.2|25576.2|25596.2|25576.2|25596.2|25576.2|2
1729266010000|2024-10-18 15:40:10|||||||||5
1729266020000|2024-10-18 15:40:20|||||||||5
1729266030000|2024-10-18 15:40:30|25594.6|25574.6|25593.7|25573.7|25594.6|25574.6|25593.7|25573.7|1
1729266040000|2024-10-18 15:40:40|25591.2|25571.2|25586.2|25566.2|25591.2|25571.2|25586.2|25566.2|4
1729266050000|2024-10-18 15:40:50|25591.2|25571.2|25555.3|25535.3|25593.7|25573.7|25555.3|25535.3|10
1729266060000|2024-10-18 15:41:00|||||||||9
1729266070000|2024-10-18 15:41:10|25556.2|25536.2|25558.7|25538.7|25558.7|25538.7|25556.2|25536.2|4
1729266080000|2024-10-18 15:41:20|25561.2|25541.2|25568.7|25548.7|25568.7|25548.7|25561.2|25541.2|1
1729266100000|2024-10-18 15:41:40|25570.3|25550.3|25571.9|25551.9|25572.8|25552.8|25570.3|25550.3|0
1729266110000|2024-10-18 15:41:50|25570.3|25550.3|25575.3|25555.3|25575.3|25555.3|25570.3|25550.3|2
1729266120000|2024-10-18 15:42:00|25576.2|25556.2|25573.5|25553.5|25581.2|25561.2|25573.5|25553.5|8
1729266130000|2024-10-18 15:42:10|25574.4|25554.4|25575.3|25555.3|25575.3|25555.3|25574.4|25554.4|2
1729266140000|2024-10-18 15:42:20|25577.1|25557.1|25579.6|25559.6|25579.6|25559.6|25577.1|25557.1|0
1729266150000|2024-10-18 15:42:30|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|7
1729266160000|2024-10-18 15:42:40|25581.2|25561.2|25584.4|25564.4|25584.4|25564.4|25581.2|25561.2|0
1729266170000|2024-10-18 15:42:50|25579.4|25559.4|25580.3|25560.3|25580.3|25560.3|25579.4|25559.4|4
1729266210000|2024-10-18 15:43:30|25581.2|25561.2|25583.7|25563.7|25583.7|25563.7|25581.2|25561.2|1
1729266220000|2024-10-18 15:43:40|25583.5|25563.5|25581.9|25561.9|25583.5|25563.5|25581.9|25561.9|0
1729266240000|2024-10-18 15:44:00|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|0
1729266260000|2024-10-18 15:44:20|25582.1|25562.1|25588.7|25568.7|25588.7|25568.7|25582.1|25562.1|1
1729266270000|2024-10-18 15:44:30|25590.3|25570.3|25590.3|25570.3|25590.3|25570.3|25590.3|25570.3|0
1729266290000|2024-10-18 15:44:50|25601.9|25581.9|25602.8|25582.8|25602.8|25582.8|25601.9|25581.9|6
1729266300000|2024-10-18 15:45:00|25603.7|25583.7|25608.7|25588.7|25608.7|25588.7|25602.8|25582.8|4
1729266310000|2024-10-18 15:45:10|25611.2|25591.2|25615.3|25595.3|25615.3|25595.3|25611.2|25591.2|1
1729266320000|2024-10-18 15:45:20|25617.8|25597.8|25621.2|25601.2|25621.2|25601.2|25617.8|25597.8|1
1729266330000|2024-10-18 15:45:30|25622.8|25602.8|25626.9|25606.9|25626.9|25606.9|25622.8|25602.8|3
1729266350000|2024-10-18 15:45:50|25626|25606|25624.4|25604.4|25626|25606|25622.8|25602.8|1
1729266360000|2024-10-18 15:46:00|25625.3|25605.3|25625.3|25605.3|25625.3|25605.3|25625.3|25605.3|0
1729266370000|2024-10-18 15:46:10|25627.8|25607.8|25627.8|25607.8|25627.8|25607.8|25627.8|25607.8|3
1729266380000|2024-10-18 15:46:20|25626.9|25606.9|25626.9|25606.9|25626.9|25606.9|25626.9|25606.9|2
1729266390000|2024-10-18 15:46:30|25627.8|25607.8|25626.9|25606.9|25627.8|25607.8|25626.9|25606.9|1
1729266400000|2024-10-18 15:46:40|25627.8|25607.8|25627.8|25607.8|25627.8|25607.8|25627.8|25607.8|0
1729266410000|2024-10-18 15:46:50|25626.9|25606.9|25626.9|25606.9|25626.9|25606.9|25626.9|25606.9|6
1729266420000|2024-10-18 15:47:00|25619.4|25599.4|25619.4|25599.4|25619.4|25599.4|25619.4|25599.4|2
1729266430000|2024-10-18 15:47:10|25611.9|25591.9|25611.9|25591.9|25611.9|25591.9|25611.9|25591.9|0
1729266450000|2024-10-18 15:47:30|||||||||1
1729266470000|2024-10-18 15:47:50|25615.5|25595.5|25625.3|25605.3|25625.3|25605.3|25615.5|25595.5|13
1729266480000|2024-10-18 15:48:00|25624.4|25604.4|25624.4|25604.4|25624.4|25604.4|25624.4|25604.4|0
1729266490000|2024-10-18 15:48:10|25622.8|25602.8|25621|25601|25622.8|25602.8|25621|25601|3
1729266500000|2024-10-18 15:48:20|25614.4|25594.4|25614.4|25594.4|25614.4|25594.4|25614.4|25594.4|0
1729266540000|2024-10-18 15:49:00|25615.3|25595.3|25612.8|25592.8|25615.3|25595.3|25612.8|25592.8|3
1729266550000|2024-10-18 15:49:10|25615.3|25595.3|25615.3|25595.3|25615.3|25595.3|25615.3|25595.3|0
1729266560000|2024-10-18 15:49:20|25614.4|25594.4|25610.3|25590.3|25614.4|25594.4|25610.3|25590.3|4
1729266570000|2024-10-18 15:49:30|25612.8|25592.8|25612.8|25592.8|25612.8|25592.8|25612.8|25592.8|1
1729266580000|2024-10-18 15:49:40|25614.6|25594.6|25616.2|25596.2|25616.2|25596.2|25614.6|25594.6|0
1729266600000|2024-10-18 15:50:00|25613.7|25593.7|25612.8|25592.8|25613.7|25593.7|25612.8|25592.8|1
1729266620000|2024-10-18 15:50:20|25609.6|25589.6|25604.4|25584.4|25609.6|25589.6|25604.4|25584.4|1
1729266650000|2024-10-18 15:50:50|25601.2|25581.2|25590.3|25570.3|25601.2|25581.2|25590.3|25570.3|6
1729266660000|2024-10-18 15:51:00|25589.4|25569.4|25586.9|25566.9|25589.4|25569.4|25586.9|25566.9|1
1729266670000|2024-10-18 15:51:10|25585.3|25565.3|25582.8|25562.8|25585.3|25565.3|25582.8|25562.8|2
1729266690000|2024-10-18 15:51:30|25580.3|25560.3|25578.7|25558.7|25580.3|25560.3|25578.7|25558.7|2
1729266700000|2024-10-18 15:51:40|25576|25556|25572.8|25552.8|25576|25556|25572.8|25552.8|1
1729266720000|2024-10-18 15:52:00|||||||||2
1729266730000|2024-10-18 15:52:10|25574.6|25554.6|25575.3|25555.3|25576.2|25556.2|25574.6|25554.6|0
1729266740000|2024-10-18 15:52:20|25576.2|25556.2|25576.2|25556.2|25576.2|25556.2|25576.2|25556.2|0
1729266750000|2024-10-18 15:52:30|||||||||1
1729266760000|2024-10-18 15:52:40|25575.3|25555.3|25572.8|25552.8|25576.2|25556.2|25572.8|25552.8|0
1729266780000|2024-10-18 15:53:00|25571.2|25551.2|25571.2|25551.2|25571.2|25551.2|25571.2|25551.2|1
1729266790000|2024-10-18 15:53:10|25563.7|25543.7|25558.7|25538.7|25563.7|25543.7|25558.7|25538.7|2
1729266800000|2024-10-18 15:53:20|25555.3|25535.3|25555.3|25535.3|25555.3|25535.3|25555.3|25535.3|1
1729266810000|2024-10-18 15:53:30|25553.7|25533.7|25553.7|25533.7|25553.7|25533.7|25553.7|25533.7|1
1729266820000|2024-10-18 15:53:40|25552.8|25532.8|25552.8|25532.8|25552.8|25532.8|25552.8|25532.8|0
1729266840000|2024-10-18 15:54:00|25553.7|25533.7|25555.3|25535.3|25555.3|25535.3|25553.7|25533.7|1
1729266860000|2024-10-18 15:54:20|25552.8|25532.8|25552.8|25532.8|25552.8|25532.8|25552.8|25532.8|12
1729266870000|2024-10-18 15:54:30|25551.2|25531.2|25558.7|25538.7|25558.7|25538.7|25550.3|25530.3|4
1729266880000|2024-10-18 15:54:40|25559.6|25539.6|25568.7|25548.7|25568.7|25548.7|25559.6|25539.6|0
1729266890000|2024-10-18 15:54:50|25569.6|25549.6|25572.8|25552.8|25572.8|25552.8|25569.6|25549.6|0
1729266910000|2024-10-18 15:55:10|25574.6|25554.6|25581|25561|25581|25561|25574.6|25554.6|2
1729266920000|2024-10-18 15:55:20|25579.4|25559.4|25578.5|25558.5|25579.4|25559.4|25578.5|25558.5|4
1729266930000|2024-10-18 15:55:30|25574.4|25554.4|25574.4|25554.4|25574.4|25554.4|25574.4|25554.4|5
1729266940000|2024-10-18 15:55:40|||||||||2
1729266950000|2024-10-18 15:55:50|25570.3|25550.3|25570.3|25550.3|25570.3|25550.3|25570.3|25550.3|0
1729266960000|2024-10-18 15:56:00|25572.8|25552.8|25572.8|25552.8|25572.8|25552.8|25572.8|25552.8|1
1729266970000|2024-10-18 15:56:10|25571.2|25551.2|25575.3|25555.3|25575.3|25555.3|25571.2|25551.2|0
1729266980000|2024-10-18 15:56:20|||||||||2
1729266990000|2024-10-18 15:56:30|25587.1|25547.1|25587.1|25547.1|25587.1|25547.1|25587.1|25547.1|1
1729267010000|2024-10-18 15:56:50|25588.7|25548.7|25572.8|25552.8|25588.7|25559.6|25572.8|25548.7|2
1729267020000|2024-10-18 15:57:00|25571.9|25551.9|25571.9|25551.9|25571.9|25551.9|25571.9|25551.9|3
1729267030000|2024-10-18 15:57:10|25574.4|25554.4|25574.4|25554.4|25574.4|25554.4|25574.4|25554.4|0
1729267040000|2024-10-18 15:57:20|25571.9|25551.9|25570.3|25550.3|25571.9|25551.9|25570.3|25550.3|1
1729267050000|2024-10-18 15:57:30|25568.5|25548.5|25566.9|25546.9|25568.5|25548.5|25566.9|25546.9|0
1729267060000|2024-10-18 15:57:40|25565.3|25545.3|25566.9|25546.9|25566.9|25546.9|25565.3|25545.3|64
1729267080000|2024-10-18 15:58:00|25570.3|25550.3|25578.7|25558.7|25578.7|25558.7|25570.3|25550.3|2
1729267090000|2024-10-18 15:58:10|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|0
1729267100000|2024-10-18 15:58:20|25581.9|25561.9|25581.2|25561.2|25581.9|25561.9|25581.2|25561.2|5
1729267110000|2024-10-18 15:58:30|25582.8|25562.8|25581.2|25561.2|25582.8|25562.8|25581.2|25561.2|5
1729267120000|2024-10-18 15:58:40|25587.8|25567.8|25591.2|25571.2|25591.2|25571.2|25587.8|25567.8|3
1729267130000|2024-10-18 15:58:50|25591.9|25571.9|25595.3|25575.3|25595.3|25575.3|25590.3|25570.3|5
1729267140000|2024-10-18 15:59:00|25597.8|25577.8|25600.3|25580.3|25600.3|25580.3|25595.3|25575.3|2
1729267150000|2024-10-18 15:59:10|||||||||2
1729267160000|2024-10-18 15:59:20|25597.8|25577.8|25596.9|25576.9|25597.8|25577.8|25596.9|25576.9|1
1729267170000|2024-10-18 15:59:30|25597.8|25577.8|25597.8|25577.8|25597.8|25577.8|25597.8|25577.8|0
1729267200000|2024-10-18 16:00:00|25596.9|25576.9|25601.9|25581.9|25601.9|25581.9|25596.9|25576.9|1
1729267210000|2024-10-18 16:00:10|||||||||1
1729267220000|2024-10-18 16:00:20|25601.2|25581.2|25602.8|25582.8|25602.8|25582.8|25601.2|25581.2|1
1729267230000|2024-10-18 16:00:30|25601.9|25581.9|25601.9|25581.9|25602.8|25582.8|25601.9|25581.9|3
1729267240000|2024-10-18 16:00:40|25602.8|25582.8|25601.9|25581.9|25602.8|25582.8|25601.9|25581.9|1
1729267250000|2024-10-18 16:00:50|25602.8|25582.8|25613.7|25593.7|25613.7|25593.7|25602.8|25582.8|18
1729267260000|2024-10-18 16:01:00|25614.6|25594.6|25617.8|25597.8|25617.8|25597.8|25614.6|25594.6|0
1729267270000|2024-10-18 16:01:10|25624.4|25604.4|25624.4|25604.4|25635.3|25604.4|25624.4|25595.3|0
1729267280000|2024-10-18 16:01:20|25635.3|25595.3|25624.4|25604.4|25635.3|25604.4|25624.4|25595.3|2
1729267310000|2024-10-18 16:01:50|25626.2|25606.2|25627.8|25607.8|25627.8|25607.8|25626.2|25606.2|3
1729267320000|2024-10-18 16:02:00|25630.3|25610.3|25637.8|25617.8|25637.8|25617.8|25630.3|25610.3|52
1729267330000|2024-10-18 16:02:10|25647.6|25627.6|25673.7|25653.7|25673.7|25653.7|25647.6|25627.6|2
1729267340000|2024-10-18 16:02:20|25675.4|25655.4|25677.1|25657.1|25677.1|25657.1|25675.4|25655.4|0
1729267350000|2024-10-18 16:02:30|||||||||7
1729267360000|2024-10-18 16:02:40|25678.7|25658.7|25674.6|25654.6|25678.7|25658.7|25674.6|25654.6|4
1729267370000|2024-10-18 16:02:50|25673.7|25653.7|25662.8|25642.8|25673.7|25653.7|25662.8|25642.8|0
1729267390000|2024-10-18 16:03:10|25662.1|25642.1|25658.7|25638.7|25662.1|25642.1|25658.7|25638.7|1
1729267400000|2024-10-18 16:03:20|25653.7|25633.7|25650.4|25630.4|25653.7|25633.7|25650.4|25630.4|0
1729267420000|2024-10-18 16:03:40|25649.6|25629.6|25647.9|25627.9|25649.6|25629.6|25647.9|25627.9|2
1729267430000|2024-10-18 16:03:50|25647.1|25627.1|25647.1|25627.1|25647.1|25627.1|25647.1|25627.1|0
1729267440000|2024-10-18 16:04:00|25647.9|25627.9|25647.9|25627.9|25647.9|25627.9|25647.9|25627.9|0
1729267450000|2024-10-18 16:04:10|25650.4|25630.4|25650.4|25630.4|25650.4|25630.4|25650.4|25630.4|0
1729267470000|2024-10-18 16:04:30|25649.6|25629.6|25649.6|25629.6|25649.6|25629.6|25649.6|25629.6|1
1729267480000|2024-10-18 16:04:40|25648.7|25628.7|25647.1|25627.1|25648.7|25628.7|25647.1|25627.1|1
1729267490000|2024-10-18 16:04:50|25646.2|25626.2|25646.2|25626.2|25646.2|25626.2|25646.2|25626.2|0
1729267510000|2024-10-18 16:05:10|25647.1|25627.1|25637.9|25617.9|25648.7|25628.7|25637.9|25617.9|7
1729267530000|2024-10-18 16:05:30|25637.1|25617.1|25630.4|25610.4|25637.1|25617.1|25630.4|25610.4|0
1729267540000|2024-10-18 16:05:40|25632.9|25612.9|25634.6|25614.6|25634.6|25614.6|25632.9|25612.9|3
1729267560000|2024-10-18 16:06:00|25639.6|25619.6|25639.6|25619.6|25639.6|25619.6|25639.6|25619.6|5
1729267580000|2024-10-18 16:06:20|25638.7|25618.7|25640.4|25620.4|25640.4|25620.4|25637.1|25617.1|0
1729267590000|2024-10-18 16:06:30|||||||||5
1729267600000|2024-10-18 16:06:40|25641.3|25621.3|25642.2|25622.2|25642.2|25622.2|25641.3|25621.3|0
1729267610000|2024-10-18 16:06:50|25642.9|25622.9|25640.4|25620.4|25643.8|25623.8|25640.4|25620.4|2
1729267620000|2024-10-18 16:07:00|25637.9|25617.9|25637.9|25617.9|25637.9|25617.9|25637.9|25617.9|0
1729267680000|2024-10-18 16:08:00|25637.1|25617.1|25639.6|25619.6|25639.6|25619.6|25637.1|25617.1|3
1729267690000|2024-10-18 16:08:10|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|2
1729267700000|2024-10-18 16:08:20|25641.2|25621.2|25639.6|25619.6|25641.2|25621.2|25639.6|25619.6|0
1729267720000|2024-10-18 16:08:40|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|0
1729267740000|2024-10-18 16:09:00|25639.6|25619.6|25639.6|25619.6|25639.6|25619.6|25639.6|25619.6|0
1729267750000|2024-10-18 16:09:10|25644.6|25624.6|25645.4|25625.4|25645.4|25625.4|25644.6|25624.6|1
1729267760000|2024-10-18 16:09:20|25647.1|25627.1|25647.1|25627.1|25647.1|25627.1|25647.1|25627.1|0
1729267770000|2024-10-18 16:09:30|25648.8|25628.8|25650.4|25630.4|25650.4|25630.4|25648.8|25628.8|0
1729267780000|2024-10-18 16:09:40|25652.1|25632.1|25658.7|25638.7|25658.7|25638.7|25652.1|25632.1|3
1729267790000|2024-10-18 16:09:50|25660.4|25640.4|25662.1|25642.1|25662.1|25642.1|25660.4|25640.4|0
1729267800000|2024-10-18 16:10:00|25664.6|25644.6|25664.6|25644.6|25664.6|25644.6|25664.6|25644.6|2
1729267810000|2024-10-18 16:10:10|25665.4|25645.4|25667.1|25647.1|25667.1|25647.1|25665.4|25645.4|0
1729267840000|2024-10-18 16:10:40|25665.4|25645.4|25665.4|25645.4|25665.4|25645.4|25665.4|25645.4|5
1729267850000|2024-10-18 16:10:50|25667.1|25647.1|25666.2|25646.2|25667.1|25647.1|25666.2|25646.2|1
1729267860000|2024-10-18 16:11:00|25662.1|25642.1|25662.1|25642.1|25662.1|25642.1|25662.1|25642.1|4
1729267870000|2024-10-18 16:11:10|25652.9|25632.9|25643.7|25623.7|25652.9|25632.9|25643.7|25623.7|4
1729267880000|2024-10-18 16:11:20|25642.8|25622.8|25642.8|25622.8|25642.8|25622.8|25642.8|25622.8|1
1729267890000|2024-10-18 16:11:30|25641.2|25621.2|25639.6|25619.6|25641.2|25621.2|25639.6|25619.6|0
1729267900000|2024-10-18 16:11:40|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|1
1729267910000|2024-10-18 16:11:50|25639.6|25619.6|25637.1|25617.1|25639.6|25619.6|25637.1|25617.1|1
1729267920000|2024-10-18 16:12:00|25633.8|25613.8|25633.8|25613.8|25633.8|25613.8|25633.8|25613.8|0
1729267930000|2024-10-18 16:12:10|25632.2|25612.2|25632.2|25612.2|25632.2|25612.2|25632.2|25612.2|0
1729267960000|2024-10-18 16:12:40|25628.7|25608.7|25626.2|25606.2|25628.7|25608.7|25625.4|25605.4|4
1729267980000|2024-10-18 16:13:00|25624.5|25604.5|25623.7|25603.7|25624.5|25604.5|25623.7|25603.7|3
1729267990000|2024-10-18 16:13:10|25624.5|25604.5|25627.8|25607.8|25627.8|25607.8|25624.5|25604.5|0
1729268030000|2024-10-18 16:13:50|25631.2|25611.2|25633.7|25613.7|25633.7|25613.7|25631.2|25611.2|2
1729268040000|2024-10-18 16:14:00|25632.8|25612.8|25631.2|25611.2|25633.7|25613.7|25631.2|25611.2|3
1729268050000|2024-10-18 16:14:10|25629.5|25609.5|25626.2|25606.2|25629.5|25609.5|25626.2|25606.2|4
1729268060000|2024-10-18 16:14:20|25623.7|25603.7|25623.7|25603.7|25623.7|25603.7|25623.7|25603.7|2
1729268070000|2024-10-18 16:14:30|25621.9|25601.9|25618.7|25598.7|25621.9|25601.9|25617.8|25597.8|2
1729268080000|2024-10-18 16:14:40|25617|25597|25625.4|25605.4|25625.4|25605.4|25617|25597|4
1729268090000|2024-10-18 16:14:50|25624.5|25604.5|25626.2|25606.2|25626.2|25606.2|25624.5|25604.5|3
1729268100000|2024-10-18 16:15:00|25628.7|25608.7|25628.7|25608.7|25628.7|25608.7|25628.7|25608.7|0
1729268110000|2024-10-18 16:15:10|25627.8|25607.8|25623.7|25603.7|25627.8|25607.8|25623.7|25603.7|1
1729268120000|2024-10-18 16:15:20|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|25622.8|25602.8|0
1729268130000|2024-10-18 16:15:30|25621.2|25601.2|25622|25602|25622|25602|25621.2|25601.2|0
1729268140000|2024-10-18 16:15:40|25617|25597|25617|25597|25617|25597|25617|25597|1
1729268170000|2024-10-18 16:16:10|||||||||1
1729268180000|2024-10-18 16:16:20|25615.4|25595.4|25632|25612|25632|25612|25614.5|25594.5|9
1729268190000|2024-10-18 16:16:30|25632.9|25612.9|25634.5|25614.5|25634.5|25614.5|25632.9|25612.9|0
1729268210000|2024-10-18 16:16:50|||||||||3
1729268220000|2024-10-18 16:17:00|25631.2|25611.2|25626.2|25606.2|25631.2|25611.2|25626.2|25606.2|2
1729268230000|2024-10-18 16:17:10|25625.3|25605.3|25622.8|25602.8|25625.3|25605.3|25622.8|25602.8|1
1729268240000|2024-10-18 16:17:20|25619.5|25599.5|25627.9|25607.9|25627.9|25607.9|25619.5|25599.5|2
1729268250000|2024-10-18 16:17:30|25630.4|25610.4|25640.4|25620.4|25640.4|25620.4|25630.4|25610.4|3
1729268260000|2024-10-18 16:17:40|25641.3|25621.3|25641.3|25621.3|25641.3|25621.3|25641.3|25621.3|0
1729268270000|2024-10-18 16:17:50|25640.4|25620.4|25640.4|25620.4|25641.3|25621.3|25640.4|25620.4|3
1729268280000|2024-10-18 16:18:00|||||||||3
1729268290000|2024-10-18 16:18:10|||||||||3
1729268300000|2024-10-18 16:18:20|25638.7|25618.7|25644.5|25624.5|25644.5|25624.5|25638.7|25618.7|1
1729268310000|2024-10-18 16:18:30|25642.8|25622.8|25642.8|25622.8|25642.8|25622.8|25642.8|25622.8|1
1729268320000|2024-10-18 16:18:40|25637.9|25617.9|25637.9|25617.9|25637.9|25617.9|25637.9|25617.9|0
1729268330000|2024-10-18 16:18:50|25639.5|25619.5|25639.5|25619.5|25639.5|25619.5|25639.5|25619.5|2
1729268340000|2024-10-18 16:19:00|||||||||1
1729268360000|2024-10-18 16:19:20|25642.9|25622.9|25643.8|25623.8|25643.8|25623.8|25642.9|25622.9|3
1729268370000|2024-10-18 16:19:30|25645.4|25625.4|25647|25627|25647.9|25627.9|25645.4|25625.4|3
1729268380000|2024-10-18 16:19:40|25647.9|25627.9|25634.1|25614.1|25647.9|25627.9|25634.1|25614.1|12
1729268390000|2024-10-18 16:19:50|25626|25606|25617.8|25597.8|25626|25606|25616.9|25596.9|19
1729268400000|2024-10-18 16:20:00|25616.9|25596.9|25612.8|25592.8|25616.9|25596.9|25612.8|25592.8|2
1729268410000|2024-10-18 16:20:10|25613.7|25593.7|25616.9|25596.9|25617.8|25597.8|25613.7|25593.7|7
1729268420000|2024-10-18 16:20:20|25618.7|25598.7|25618.7|25598.7|25618.7|25598.7|25618.7|25598.7|0
1729268440000|2024-10-18 16:20:40|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|2
1729268450000|2024-10-18 16:20:50|25632|25592|25632.9|25592.9|25632.9|25592.9|25632|25592|2
1729268460000|2024-10-18 16:21:00|25632|25592|25630.3|25610.3|25632.9|25611.2|25630.3|25592|11
1729268500000|2024-10-18 16:21:40|25626.7|25606.7|25615.3|25595.3|25626.7|25606.7|25615.3|25595.3|9
1729268520000|2024-10-18 16:22:00|25614.4|25594.4|25615.3|25595.3|25615.3|25595.3|25613.5|25593.5|2
1729268530000|2024-10-18 16:22:10|25617.8|25597.8|25618.7|25598.7|25618.7|25598.7|25617.8|25597.8|11
1729268540000|2024-10-18 16:22:20|25615.3|25595.3|25615.3|25595.3|25615.3|25595.3|25615.3|25595.3|2
1729268550000|2024-10-18 16:22:30|25616.9|25596.9|25617.8|25597.8|25617.8|25597.8|25616.9|25596.9|2
1729268560000|2024-10-18 16:22:40|25628.7|25588.7|25617.8|25597.8|25628.7|25597.8|25617.8|25588.7|11
1729268570000|2024-10-18 16:22:50|25622.8|25602.8|25624.4|25604.4|25624.4|25604.4|25622.8|25602.8|5
1729268580000|2024-10-18 16:23:00|25627.8|25607.8|25630.3|25610.3|25634.5|25614.5|25627.8|25607.8|109
1729268590000|2024-10-18 16:23:10|25631.2|25611.2|25630.3|25610.3|25631.2|25611.2|25630.3|25610.3|22
1729268600000|2024-10-18 16:23:20|25631.2|25611.2|25632.8|25612.8|25632.8|25612.8|25627.8|25607.8|48
1729268610000|2024-10-18 16:23:30|25634.5|25614.5|25654.5|25634.5|25654.5|25634.5|25634.5|25614.5|21
1729268620000|2024-10-18 16:23:40|25655.4|25635.4|25645.3|25625.3|25659.5|25639.5|25645.3|25625.3|47
1729268630000|2024-10-18 16:23:50|25637|25617|25647|25627|25647|25627|25637|25617|18
1729268640000|2024-10-18 16:24:00|25647.9|25627.9|25652.9|25632.9|25652.9|25632.9|25647.9|25627.9|35
1729268650000|2024-10-18 16:24:10|25653.8|25633.8|25657.9|25637.9|25659.5|25639.5|25653.8|25633.8|31
1729268660000|2024-10-18 16:24:20|25659.5|25639.5|25654.5|25634.5|25659.5|25639.5|25654.5|25634.5|56
1729268670000|2024-10-18 16:24:30|25657|25637|25665.4|25645.4|25665.4|25645.4|25657|25637|42
1729268680000|2024-10-18 16:24:40|25667|25647|25657|25637|25667|25647|25657|25637|48
1729268690000|2024-10-18 16:24:50|25660.4|25640.4|25659.5|25639.5|25662|25642|25659.5|25639.5|76
1729268700000|2024-10-18 16:25:00|25657|25637|25657.9|25637.9|25657.9|25637.9|25655.3|25635.3|8
1729268710000|2024-10-18 16:25:10|25657|25637|25647|25627|25657|25637|25647|25627|19
1729268720000|2024-10-18 16:25:20|25646.1|25626.1|25641.1|25621.1|25646.1|25626.1|25637.8|25617.8|18
1729268730000|2024-10-18 16:25:30|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|25641.1|25621.1|8
1729268740000|2024-10-18 16:25:40|25643.8|25623.8|25647|25627|25647|25627|25643.8|25623.8|6
1729268750000|2024-10-18 16:25:50|25647.9|25627.9|25647|25627|25647.9|25627.9|25647|25627|4
1729268760000|2024-10-18 16:26:00|25647.9|25627.9|25649.5|25629.5|25651.1|25631.1|25647.9|25627.9|2
1729268770000|2024-10-18 16:26:10|25652|25632|25652|25632|25652|25632|25652|25632|1
1729268780000|2024-10-18 16:26:20|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|0
1729268790000|2024-10-18 16:26:30|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|3
1729268800000|2024-10-18 16:26:40|25657|25637|25657.9|25637.9|25657.9|25637.9|25657|25637|6
1729268810000|2024-10-18 16:26:50|25657|25637|25680.4|25660.4|25680.4|25660.4|25657|25637|18
1729268820000|2024-10-18 16:27:00|25687|25667|25687|25667|25687|25667|25687|25667|5
1729268830000|2024-10-18 16:27:10|25684.5|25664.5|25684.5|25664.5|25684.5|25664.5|25684.5|25664.5|10
1729268840000|2024-10-18 16:27:20|25683.6|25663.6|25677|25657|25683.6|25663.6|25677|25657|2
1729268850000|2024-10-18 16:27:30|25678.6|25658.6|25676.1|25656.1|25678.6|25658.6|25676.1|25656.1|3
1729268860000|2024-10-18 16:27:40|25674.5|25654.5|25674.5|25654.5|25674.5|25654.5|25674.5|25654.5|2
1729268870000|2024-10-18 16:27:50|25673.6|25653.6|25676.1|25656.1|25676.1|25656.1|25673.6|25653.6|3
1729268880000|2024-10-18 16:28:00|25674.5|25654.5|25673.6|25653.6|25674.5|25654.5|25673.6|25653.6|5
1729268890000|2024-10-18 16:28:10|25672|25652|25672.9|25652.9|25672.9|25652.9|25672|25652|1
1729268910000|2024-10-18 16:28:30|25671.1|25651.1|25671.1|25651.1|25671.1|25651.1|25671.1|25651.1|7
1729268920000|2024-10-18 16:28:40|||||||||1
1729268940000|2024-10-18 16:29:00|25670.3|25650.3|25670.3|25650.3|25671.1|25651.1|25670.3|25650.3|2
1729268950000|2024-10-18 16:29:10|25666.1|25646.1|25654.5|25634.5|25666.1|25646.1|25654.5|25634.5|2
1729268960000|2024-10-18 16:29:20|25652.8|25632.8|25649.5|25629.5|25652.8|25632.8|25649.5|25629.5|2
1729268990000|2024-10-18 16:29:50|25647.8|25627.8|25643.6|25623.6|25647.8|25627.8|25643.6|25623.6|6
1729269000000|2024-10-18 16:30:00|25642.9|25622.9|25642.9|25622.9|25643.8|25623.8|25642.9|25622.9|3
1729269010000|2024-10-18 16:30:10|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|25643.6|25623.6|1
1729269020000|2024-10-18 16:30:20|25642|25622|25642|25622|25642.9|25622.9|25642|25622|1
1729269030000|2024-10-18 16:30:30|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|1
1729269040000|2024-10-18 16:30:40|||||||||2
1729269070000|2024-10-18 16:31:10|25647|25627|25648.6|25628.6|25649.5|25629.5|25647|25627|9
1729269080000|2024-10-18 16:31:20|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|1
1729269100000|2024-10-18 16:31:40|25647.9|25627.9|25649.5|25629.5|25649.5|25629.5|25647|25627|1
1729269140000|2024-10-18 16:32:20|||||||||1
1729269150000|2024-10-18 16:32:30|25650.4|25630.4|25652|25632|25652|25632|25650.4|25630.4|0
1729269160000|2024-10-18 16:32:40|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|4
1729269170000|2024-10-18 16:32:50|||||||||8
1729269180000|2024-10-18 16:33:00|||||||||4
1729269200000|2024-10-18 16:33:20|25653.6|25633.6|25653.6|25633.6|25653.6|25633.6|25653.6|25633.6|3
1729269210000|2024-10-18 16:33:30|25652.8|25632.8|25652.8|25632.8|25652.8|25632.8|25652.8|25632.8|0
1729269220000|2024-10-18 16:33:40|25653.6|25633.6|25653.6|25633.6|25653.6|25633.6|25653.6|25633.6|2
1729269230000|2024-10-18 16:33:50|||||||||8
1729269240000|2024-10-18 16:34:00|25649.5|25629.5|25648.6|25628.6|25649.5|25629.5|25646.1|25626.1|6
1729269250000|2024-10-18 16:34:10|25653.6|25633.6|25653.6|25633.6|25653.6|25633.6|25653.6|25633.6|0
1729269260000|2024-10-18 16:34:20|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|0
1729269280000|2024-10-18 16:34:40|25657|25637|25662|25642|25662|25642|25657|25637|1
1729269290000|2024-10-18 16:34:50|25662.9|25642.9|25662.9|25642.9|25662.9|25642.9|25662.9|25642.9|1
1729269300000|2024-10-18 16:35:00|25665.4|25645.4|25665.4|25645.4|25665.4|25645.4|25665.4|25645.4|0
1729269350000|2024-10-18 16:35:50|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|6
1729269360000|2024-10-18 16:36:00|25669.5|25649.5|25669.5|25649.5|25669.5|25649.5|25669.5|25649.5|0
1729269370000|2024-10-18 16:36:10|25671.3|25651.3|25684.5|25664.5|25684.5|25664.5|25671.3|25651.3|12
1729269380000|2024-10-18 16:36:20|25681.1|25661.1|25674.4|25654.4|25681.1|25661.1|25674.4|25654.4|12
1729269390000|2024-10-18 16:36:30|25675.3|25655.3|25675.3|25655.3|25675.3|25655.3|25675.3|25655.3|0
1729269400000|2024-10-18 16:36:40|||||||||1
1729269410000|2024-10-18 16:36:50|25674.4|25654.4|25674.4|25654.4|25674.4|25654.4|25674.4|25654.4|3
1729269420000|2024-10-18 16:37:00|25671.1|25651.1|25669.5|25649.5|25671.1|25651.1|25669.5|25649.5|12
1729269430000|2024-10-18 16:37:10|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|2
1729269440000|2024-10-18 16:37:20|25670.4|25650.4|25670.4|25650.4|25670.4|25650.4|25670.4|25650.4|1
1729269450000|2024-10-18 16:37:30|25669.5|25649.5|25670.4|25650.4|25670.4|25650.4|25669.5|25649.5|2
1729269480000|2024-10-18 16:38:00|25671.3|25651.3|25667.9|25647.9|25672.9|25652.9|25667.9|25647.9|4
1729269490000|2024-10-18 16:38:10|25672.9|25652.9|25672.9|25652.9|25672.9|25652.9|25672.9|25652.9|44
1729269510000|2024-10-18 16:38:30|25671.3|25651.3|25673.8|25653.8|25673.8|25653.8|25671.3|25651.3|0
1729269520000|2024-10-18 16:38:40|25676.3|25656.3|25677.9|25657.9|25677.9|25657.9|25676.3|25656.3|1
1729269530000|2024-10-18 16:38:50|||||||||1
1729269540000|2024-10-18 16:39:00|25682.9|25662.9|25681.3|25661.3|25682.9|25662.9|25681.3|25661.3|1
1729269550000|2024-10-18 16:39:10|25680.4|25660.4|25678.8|25658.8|25680.4|25660.4|25678.8|25658.8|1
1729269570000|2024-10-18 16:39:30|25677.2|25657.2|25677.2|25657.2|25677.2|25657.2|25677.2|25657.2|0
1729269580000|2024-10-18 16:39:40|25676.3|25656.3|25673.8|25653.8|25676.3|25656.3|25673.8|25653.8|2
1729269590000|2024-10-18 16:39:50|25672.2|25652.2|25672.2|25652.2|25672.2|25652.2|25672.2|25652.2|2
1729269600000|2024-10-18 16:40:00|25670.4|25650.4|25669.5|25649.5|25670.4|25650.4|25669.5|25649.5|3
1729269610000|2024-10-18 16:40:10|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|1
1729269630000|2024-10-18 16:40:30|||||||||1
1729269640000|2024-10-18 16:40:40|25666.3|25646.3|25666.3|25646.3|25666.3|25646.3|25666.3|25646.3|1
1729269650000|2024-10-18 16:40:50|25662.9|25642.9|25662.9|25642.9|25662.9|25642.9|25662.9|25642.9|10
1729269660000|2024-10-18 16:41:00|25662|25642|25662|25642|25662|25642|25662|25642|0
1729269670000|2024-10-18 16:41:10|25661.1|25641.1|25662|25642|25662|25642|25661.1|25641.1|1
1729269680000|2024-10-18 16:41:20|25661.1|25641.1|25656.1|25636.1|25661.1|25641.1|25656.1|25636.1|1
1729269690000|2024-10-18 16:41:30|25657|25637|25650.4|25630.4|25657|25637|25650.4|25630.4|6
1729269700000|2024-10-18 16:41:40|25651.3|25631.3|25650.4|25630.4|25651.3|25631.3|25650.4|25630.4|0
1729269720000|2024-10-18 16:42:00|25648.8|25628.8|25650.4|25630.4|25650.4|25630.4|25648.8|25628.8|10
1729269750000|2024-10-18 16:42:30|25651.3|25631.3|25653.8|25633.8|25653.8|25633.8|25651.3|25631.3|0
1729269760000|2024-10-18 16:42:40|25654.7|25634.7|25654.7|25634.7|25654.7|25634.7|25654.7|25634.7|0
1729269900000|2024-10-18 16:45:00|25656.3|25636.3|25654.5|25634.5|25656.3|25636.3|25654.5|25634.5|2
1729269940000|2024-10-18 16:45:40|25652|25632|25649.5|25629.5|25652|25632|25649.5|25629.5|1
1729269950000|2024-10-18 16:45:50|25645.4|25625.4|25642.9|25622.9|25645.4|25625.4|25642.9|25622.9|2
1729269970000|2024-10-18 16:46:10|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|2
1729269990000|2024-10-18 16:46:30|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|7
1729270000000|2024-10-18 16:46:40|25637.9|25617.9|25637.9|25617.9|25637.9|25617.9|25637.9|25617.9|2
1729270020000|2024-10-18 16:47:00|25638.8|25618.8|25638.8|25618.8|25638.8|25618.8|25638.8|25618.8|0
1729270030000|2024-10-18 16:47:10|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|0
1729270040000|2024-10-18 16:47:20|25637|25617|25637|25617|25639.5|25619.5|25637|25617|5
1729270050000|2024-10-18 16:47:30|25639.5|25619.5|25639.5|25619.5|25639.5|25619.5|25639.5|25619.5|2
1729270060000|2024-10-18 16:47:40|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|0
1729270070000|2024-10-18 16:47:50|25641.3|25621.3|25642.9|25622.9|25642.9|25622.9|25641.3|25621.3|0
1729270080000|2024-10-18 16:48:00|25647.2|25627.2|25647.2|25627.2|25647.2|25627.2|25647.2|25627.2|20
1729270090000|2024-10-18 16:48:10|25643.6|25623.6|25643.6|25623.6|25643.6|25623.6|25643.6|25623.6|2
1729270110000|2024-10-18 16:48:30|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|25640.4|25620.4|1
1729270120000|2024-10-18 16:48:40|25637.9|25617.9|25637.9|25617.9|25637.9|25617.9|25637.9|25617.9|0
1729270130000|2024-10-18 16:48:50|||||||||1
1729270150000|2024-10-18 16:49:10|25636.3|25616.3|25635.4|25615.4|25636.3|25616.3|25635.4|25615.4|1
1729270160000|2024-10-18 16:49:20|25634.5|25614.5|25634.5|25614.5|25634.5|25614.5|25634.5|25614.5|1
1729270200000|2024-10-18 16:50:00|25635.4|25615.4|25635.4|25615.4|25635.4|25615.4|25635.4|25615.4|5
1729270210000|2024-10-18 16:50:10|25634.5|25614.5|25633.6|25613.6|25634.5|25614.5|25632|25612|1
1729270230000|2024-10-18 16:50:30|||||||||1
1729270240000|2024-10-18 16:50:40|25631.1|25611.1|25626.1|25606.1|25631.1|25611.1|25626.1|25606.1|6
1729270250000|2024-10-18 16:50:50|25624.5|25604.5|25619.5|25599.5|25624.5|25604.5|25619.5|25599.5|6
1729270270000|2024-10-18 16:51:10|25620.4|25600.4|25621.3|25601.3|25621.3|25601.3|25620.4|25600.4|2
1729270280000|2024-10-18 16:51:20|25620.4|25600.4|25618.6|25598.6|25620.4|25600.4|25618.6|25598.6|2
1729270310000|2024-10-18 16:51:50|25617.7|25597.7|25617.7|25597.7|25617.7|25597.7|25617.7|25597.7|0
1729270330000|2024-10-18 16:52:10|25615.2|25595.2|25615.2|25595.2|25615.2|25595.2|25615.2|25595.2|6
1729270350000|2024-10-18 16:52:30|25614.3|25594.3|25617.7|25597.7|25617.7|25597.7|25614.3|25594.3|1
1729270390000|2024-10-18 16:53:10|25618.6|25598.6|25618.6|25598.6|25618.6|25598.6|25618.6|25598.6|3
1729270400000|2024-10-18 16:53:20|25620.4|25600.4|25621.1|25601.1|25622|25602|25620.4|25600.4|4
1729270410000|2024-10-18 16:53:30|||||||||1
1729270420000|2024-10-18 16:53:40|25623.6|25603.6|25623.6|25603.6|25623.6|25603.6|25623.6|25603.6|0
1729270440000|2024-10-18 16:54:00|25626.1|25606.1|25615.2|25595.2|25626.1|25606.1|25615.2|25595.2|6
1729270450000|2024-10-18 16:54:10|25616.1|25596.1|25616.1|25596.1|25616.1|25596.1|25615.2|25595.2|2
1729270470000|2024-10-18 16:54:30|25617|25597|25617|25597|25617|25597|25617|25597|1
1729270480000|2024-10-18 16:54:40|25618.6|25598.6|25618.6|25598.6|25618.6|25598.6|25618.6|25598.6|0
1729270490000|2024-10-18 16:54:50|25619.5|25599.5|25619.5|25599.5|25619.5|25599.5|25619.5|25599.5|5
1729270500000|2024-10-18 16:55:00|25618.6|25598.6|25607|25587|25618.6|25598.6|25607|25587|9
1729270510000|2024-10-18 16:55:10|25606.1|25586.1|25606.1|25586.1|25606.1|25586.1|25606.1|25586.1|1
1729270520000|2024-10-18 16:55:20|25608.6|25588.6|25608.6|25588.6|25608.6|25588.6|25608.6|25588.6|10
1729270530000|2024-10-18 16:55:30|||||||||3
1729270540000|2024-10-18 16:55:40|25613.6|25593.6|25614.5|25594.5|25614.5|25594.5|25613.6|25593.6|7
1729270570000|2024-10-18 16:56:10|25617|25597|25619.5|25599.5|25619.5|25599.5|25617|25597|1
1729270590000|2024-10-18 16:56:30|25622|25602|25622|25602|25622|25602|25622|25602|3
1729270610000|2024-10-18 16:56:50|25622.9|25602.9|25622|25602|25622.9|25602.9|25622|25602|4
1729270620000|2024-10-18 16:57:00|25624.5|25604.5|25627|25607|25627|25607|25624.5|25604.5|4
1729270640000|2024-10-18 16:57:20|25625.4|25605.4|25624.5|25604.5|25625.4|25605.4|25624.5|25604.5|0
1729270650000|2024-10-18 16:57:30|25622|25602|25622|25602|25622|25602|25622|25602|1
1729270670000|2024-10-18 16:57:50|25619.5|25599.5|25608.6|25588.6|25619.5|25599.5|25608.6|25588.6|16
1729270680000|2024-10-18 16:58:00|25610.2|25590.2|25612|25592|25612|25592|25610.2|25590.2|0
1729270690000|2024-10-18 16:58:10|25613.8|25593.8|25612.9|25592.9|25613.8|25593.8|25612.9|25592.9|0
1729270700000|2024-10-18 16:58:20|25614.5|25594.5|25614.5|25594.5|25614.5|25594.5|25614.5|25594.5|0
1729270710000|2024-10-18 16:58:30|||||||||1
1729270740000|2024-10-18 16:59:00|||||||||3
1729270750000|2024-10-18 16:59:10|||||||||2
1729270780000|2024-10-18 16:59:40|25613.6|25593.6|25613.6|25593.6|25613.6|25593.6|25613.6|25593.6|2
1729270800000|2024-10-18 17:00:00|25611.8|25591.8|25595.2|25575.2|25611.8|25591.8|25595.2|25575.2|12
1729270830000|2024-10-18 17:00:30|||||||||9
1729270840000|2024-10-18 17:00:40|25593.6|25573.6|25593.6|25573.6|25593.6|25573.6|25593.6|25573.6|2
1729270890000|2024-10-18 17:01:30|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|3
1729270900000|2024-10-18 17:01:40|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|0
1729270920000|2024-10-18 17:02:00|||||||||11
1729270930000|2024-10-18 17:02:10|25602|25582|25602.9|25582.9|25602.9|25582.9|25602|25582|0
1729270950000|2024-10-18 17:02:30|||||||||2
1729270970000|2024-10-18 17:02:50|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|0
1729270990000|2024-10-18 17:03:10|25603.6|25583.6|25604.5|25584.5|25604.5|25584.5|25602|25582|1
1729271030000|2024-10-18 17:03:50|25607.9|25587.9|25607.9|25587.9|25607.9|25587.9|25607.9|25587.9|8
1729271040000|2024-10-18 17:04:00|||||||||2
1729271070000|2024-10-18 17:04:30|25609.7|25589.7|25611.3|25591.3|25611.3|25591.3|25609.7|25589.7|2
1729271080000|2024-10-18 17:04:40|25612.9|25592.9|25612.9|25592.9|25612.9|25592.9|25612.9|25592.9|0
1729271130000|2024-10-18 17:05:30|25613.8|25593.8|25613.8|25593.8|25613.8|25593.8|25613.8|25593.8|1
1729271140000|2024-10-18 17:05:40|25615.4|25595.4|25615.4|25595.4|25615.4|25595.4|25615.4|25595.4|0
1729271160000|2024-10-18 17:06:00|25617|25597|25617|25597|25617|25597|25617|25597|0
1729271170000|2024-10-18 17:06:10|25616.1|25596.1|25618.6|25598.6|25618.6|25598.6|25616.1|25596.1|0
1729271210000|2024-10-18 17:06:50|25621.1|25601.1|25622|25602|25622|25602|25619.5|25599.5|1
1729271230000|2024-10-18 17:07:10|25619.5|25599.5|25619.5|25599.5|25619.5|25599.5|25619.5|25599.5|0
1729271240000|2024-10-18 17:07:20|25620.4|25600.4|25622|25602|25622|25602|25619.5|25599.5|5
1729271250000|2024-10-18 17:07:30|25621.1|25601.1|25616.1|25596.1|25621.1|25601.1|25616.1|25596.1|11
1729271260000|2024-10-18 17:07:40|25614.5|25594.5|25612.7|25592.7|25614.5|25594.5|25612.7|25592.7|1
1729271270000|2024-10-18 17:07:50|25609.5|25589.5|25609.5|25589.5|25609.5|25589.5|25608.6|25588.6|0
1729271280000|2024-10-18 17:08:00|||||||||1
1729271290000|2024-10-18 17:08:10|25610.4|25590.4|25610.4|25590.4|25610.4|25590.4|25610.4|25590.4|0
1729271300000|2024-10-18 17:08:20|25609.5|25589.5|25609.5|25589.5|25609.5|25589.5|25609.5|25589.5|0
1729271310000|2024-10-18 17:08:30|25607.9|25587.9|25605.4|25585.4|25607.9|25587.9|25605.4|25585.4|7
1729271320000|2024-10-18 17:08:40|25607|25587|25608.6|25588.6|25608.6|25588.6|25607|25587|0
1729271340000|2024-10-18 17:09:00|25610.4|25590.4|25611.3|25591.3|25611.3|25591.3|25610.4|25590.4|18
1729271350000|2024-10-18 17:09:10|25612.9|25592.9|25612.9|25592.9|25612.9|25592.9|25612.9|25592.9|3
1729271360000|2024-10-18 17:09:20|25612|25592|25611.1|25591.1|25612|25592|25609.5|25589.5|1
1729271370000|2024-10-18 17:09:30|25610.2|25590.2|25610.2|25590.2|25610.2|25590.2|25610.2|25590.2|0
1729271380000|2024-10-18 17:09:40|25607|25587|25604.5|25584.5|25607|25587|25604.5|25584.5|3
1729271390000|2024-10-18 17:09:50|25606.1|25586.1|25606.1|25586.1|25606.1|25586.1|25606.1|25586.1|4
1729271400000|2024-10-18 17:10:00|25604.5|25584.5|25603.6|25583.6|25605.4|25585.4|25603.6|25583.6|0
1729271410000|2024-10-18 17:10:10|25609.5|25589.5|25608.6|25588.6|25609.5|25589.5|25608.6|25588.6|83
1729271420000|2024-10-18 17:10:20|25605.4|25585.4|25605.4|25585.4|25605.4|25585.4|25605.4|25585.4|2
1729271450000|2024-10-18 17:10:50|25604.5|25584.5|25600.4|25580.4|25604.5|25584.5|25600.4|25580.4|2
1729271460000|2024-10-18 17:11:00|25597|25577|25592.7|25572.7|25597|25577|25591.8|25571.8|5
1729271470000|2024-10-18 17:11:10|25591.8|25571.8|25591.8|25571.8|25591.8|25571.8|25591.8|25571.8|0
1729271540000|2024-10-18 17:12:20|25592.7|25572.7|25586.1|25566.1|25592.7|25572.7|25586.1|25566.1|2
1729271550000|2024-10-18 17:12:30|25587|25567|25587|25567|25587|25567|25587|25567|0
1729271560000|2024-10-18 17:12:40|25586.1|25566.1|25586.1|25566.1|25586.1|25566.1|25586.1|25566.1|0
1729271570000|2024-10-18 17:12:50|25584.5|25564.5|25587.9|25567.9|25587.9|25567.9|25584.5|25564.5|7
1729271580000|2024-10-18 17:13:00|25587|25567|25587.9|25567.9|25587.9|25567.9|25587|25567|2
1729271610000|2024-10-18 17:13:30|25589.6|25569.6|25589.6|25569.6|25589.6|25569.6|25589.6|25569.6|2
1729271620000|2024-10-18 17:13:40|25597.9|25577.9|25600.4|25580.4|25600.4|25580.4|25597.9|25577.9|1
1729271630000|2024-10-18 17:13:50|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|0
1729271640000|2024-10-18 17:14:00|25600.4|25580.4|25600.4|25580.4|25604.5|25584.5|25599.5|25579.5|1
1729271650000|2024-10-18 17:14:10|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|2
1729271660000|2024-10-18 17:14:20|25595.4|25575.4|25592|25572|25595.4|25575.4|25592|25572|3
1729271670000|2024-10-18 17:14:30|25593.6|25573.6|25592|25572|25593.6|25573.6|25592|25572|2
1729271680000|2024-10-18 17:14:40|25589.5|25569.5|25592|25572|25592|25572|25587.9|25567.9|9
1729271700000|2024-10-18 17:15:00|25592.9|25572.9|25589.5|25569.5|25592.9|25572.9|25589.5|25569.5|2
1729271710000|2024-10-18 17:15:10|25590.4|25570.4|25592.9|25572.9|25592.9|25572.9|25590.4|25570.4|3
1729271720000|2024-10-18 17:15:20|25590.4|25570.4|25593.6|25573.6|25593.6|25573.6|25589.5|25569.5|1
1729271750000|2024-10-18 17:15:50|25592|25572|25592|25572|25592|25572|25592|25572|2
1729271760000|2024-10-18 17:16:00|25591.1|25571.1|25592.9|25572.9|25592.9|25572.9|25591.1|25571.1|2
1729271770000|2024-10-18 17:16:10|||||||||2
1729271780000|2024-10-18 17:16:20|25590.4|25570.4|25589.5|25569.5|25590.4|25570.4|25589.5|25569.5|0
1729271790000|2024-10-18 17:16:30|25587.9|25567.9|25582.9|25562.9|25587.9|25567.9|25582.9|25562.9|1
1729271800000|2024-10-18 17:16:40|||||||||1
1729271810000|2024-10-18 17:16:50|||||||||1
1729271820000|2024-10-18 17:17:00|25580.4|25560.4|25580.4|25560.4|25582.9|25562.9|25580.4|25560.4|8
1729271830000|2024-10-18 17:17:10|25582.9|25562.9|25577|25557|25582.9|25562.9|25577|25557|21
1729271840000|2024-10-18 17:17:20|25577.9|25557.9|25581.3|25561.3|25581.3|25561.3|25577.9|25557.9|11
1729271850000|2024-10-18 17:17:30|25582.1|25562.1|25582.1|25562.1|25582.1|25562.1|25582.1|25562.1|1
1729271860000|2024-10-18 17:17:40|25581.3|25561.3|25581.3|25561.3|25581.3|25561.3|25581.3|25561.3|0
1729271880000|2024-10-18 17:18:00|25584.5|25564.5|25582.9|25562.9|25585.4|25565.4|25582.9|25562.9|1
1729271890000|2024-10-18 17:18:10|25584.5|25564.5|25582.9|25562.9|25584.5|25564.5|25582.9|25562.9|56
1729271900000|2024-10-18 17:18:20|25582|25562|25581.1|25561.1|25582|25562|25581.1|25561.1|3
1729271910000|2024-10-18 17:18:30|25579.5|25559.5|25579.5|25559.5|25579.5|25559.5|25579.5|25559.5|0
1729271920000|2024-10-18 17:18:40|25580.4|25560.4|25577.9|25557.9|25580.4|25560.4|25577.9|25557.9|2
1729271930000|2024-10-18 17:18:50|25572.9|25552.9|25570.4|25550.4|25572.9|25552.9|25570.4|25550.4|3
1729271940000|2024-10-18 17:19:00|25571.3|25551.3|25577|25557|25577|25557|25571.3|25551.3|1
1729271950000|2024-10-18 17:19:10|25576.1|25556.1|25574.5|25554.5|25576.1|25556.1|25574.5|25554.5|0
1729271970000|2024-10-18 17:19:30|25576.1|25556.1|25577.9|25557.9|25577.9|25557.9|25576.1|25556.1|1
1729271990000|2024-10-18 17:19:50|25577|25557|25577|25557|25577|25557|25577|25557|2
1729272000000|2024-10-18 17:20:00|25578.6|25558.6|25575.2|25555.2|25578.6|25558.6|25574.5|25554.5|4
1729272010000|2024-10-18 17:20:10|25576.1|25556.1|25573.6|25553.6|25576.1|25556.1|25573.6|25553.6|0
1729272020000|2024-10-18 17:20:20|25574.5|25554.5|25571.1|25551.1|25574.5|25554.5|25571.1|25551.1|2
1729272040000|2024-10-18 17:20:40|25570.2|25550.2|25569.3|25549.3|25570.2|25550.2|25569.3|25549.3|1
1729272060000|2024-10-18 17:21:00|25571.1|25551.1|25571.1|25551.1|25571.1|25551.1|25571.1|25551.1|2
1729272070000|2024-10-18 17:21:10|25570.2|25550.2|25566.1|25546.1|25570.2|25550.2|25566.1|25546.1|3
1729272090000|2024-10-18 17:21:30|25567|25547|25566.1|25546.1|25567|25547|25566.1|25546.1|2
1729272110000|2024-10-18 17:21:50|25564.5|25544.5|25563.6|25543.6|25564.5|25544.5|25563.6|25543.6|1
1729272120000|2024-10-18 17:22:00|25561.8|25541.8|25560.2|25540.2|25561.8|25541.8|25560.2|25540.2|1
1729272130000|2024-10-18 17:22:10|||||||||1
1729272160000|2024-10-18 17:22:40|25557|25537|25557|25537|25557|25537|25557|25537|2
1729272180000|2024-10-18 17:23:00|25557.9|25537.9|25557.9|25537.9|25557.9|25537.9|25557|25537|0
1729272190000|2024-10-18 17:23:10|||||||||3
1729272200000|2024-10-18 17:23:20|25557|25537|25557|25537|25557|25537|25557|25537|0
1729272210000|2024-10-18 17:23:30|25557.9|25537.9|25557|25537|25557.9|25537.9|25557|25537|0
1729272220000|2024-10-18 17:23:40|25557.9|25537.9|25559.5|25539.5|25559.5|25539.5|25557.9|25537.9|1
1729272230000|2024-10-18 17:23:50|||||||||2
1729272240000|2024-10-18 17:24:00|25557.9|25537.9|25557.9|25537.9|25557.9|25537.9|25557.9|25537.9|3
1729272250000|2024-10-18 17:24:10|25559.5|25539.5|25557.9|25537.9|25559.5|25539.5|25557.9|25537.9|2
1729272260000|2024-10-18 17:24:20|25557|25537|25557.9|25537.9|25557.9|25537.9|25557|25537|2
1729272270000|2024-10-18 17:24:30|||||||||1
1729272280000|2024-10-18 17:24:40|25555.4|25535.4|25557|25537|25557|25537|25555.4|25535.4|4
1729272290000|2024-10-18 17:24:50|25556.1|25536.1|25554.5|25534.5|25558.6|25538.6|25554.5|25534.5|2
1729272300000|2024-10-18 17:25:00|25555.4|25535.4|25557.9|25537.9|25557.9|25537.9|25554.5|25534.5|6
1729272310000|2024-10-18 17:25:10|25559.5|25539.5|25559.5|25539.5|25559.5|25539.5|25559.5|25539.5|8
1729272320000|2024-10-18 17:25:20|25554.5|25534.5|25554.5|25534.5|25554.5|25534.5|25554.5|25534.5|1
1729272330000|2024-10-18 17:25:30|25550.4|25530.4|25547.9|25527.9|25550.4|25530.4|25547.9|25527.9|1
1729272340000|2024-10-18 17:25:40|||||||||1
1729272350000|2024-10-18 17:25:50|25547|25527|25542|25522|25547|25527|25542|25522|9
1729272360000|2024-10-18 17:26:00|25541.1|25521.1|25540.2|25520.2|25541.1|25521.1|25540.2|25520.2|6
1729272370000|2024-10-18 17:26:10|25537.7|25517.7|25543.6|25523.6|25543.6|25523.6|25537.7|25517.7|2
1729272390000|2024-10-18 17:26:30|25546.1|25526.1|25546.1|25526.1|25546.1|25526.1|25543.6|25523.6|9
1729272400000|2024-10-18 17:26:40|25544.5|25524.5|25539.5|25519.5|25544.5|25524.5|25539.5|25519.5|13
1729272410000|2024-10-18 17:26:50|25538.6|25518.6|25531.1|25511.1|25538.6|25518.6|25531.1|25511.1|28
1729272420000|2024-10-18 17:27:00|25530.2|25510.2|25528.6|25508.6|25530.2|25510.2|25528.6|25508.6|6
1729272440000|2024-10-18 17:27:20|25526.1|25506.1|25518.6|25498.6|25526.1|25506.1|25518.6|25498.6|8
1729272450000|2024-10-18 17:27:30|25517.7|25497.7|25511.1|25491.1|25517.7|25497.7|25511.1|25491.1|12
1729272460000|2024-10-18 17:27:40|25512|25492|25513.6|25493.6|25514.5|25494.5|25512|25492|20
1729272470000|2024-10-18 17:27:50|25511.1|25491.1|25509.5|25489.5|25511.1|25491.1|25503.6|25483.6|17
1729272480000|2024-10-18 17:28:00|25511.2|25491.2|25506.1|25486.1|25514.5|25494.5|25506.1|25486.1|18
1729272490000|2024-10-18 17:28:10|25507|25487|25511.1|25491.1|25514.5|25494.5|25507|25487|19
1729272500000|2024-10-18 17:28:20|25508.6|25488.6|25504.5|25484.5|25508.6|25488.6|25504.5|25484.5|10
1729272510000|2024-10-18 17:28:30|25505.4|25485.4|25506.1|25486.1|25507|25487|25505.4|25485.4|7
1729272520000|2024-10-18 17:28:40|25504.5|25484.5|25498.6|25478.6|25504.5|25484.5|25496.1|25476.1|21
1729272530000|2024-10-18 17:28:50|25493.6|25473.6|25493.6|25473.6|25494.5|25474.5|25493.6|25473.6|7
1729272540000|2024-10-18 17:29:00|25491.1|25471.1|25495.4|25475.4|25495.4|25475.4|25491.1|25471.1|6
1729272550000|2024-10-18 17:29:10|25494.5|25474.5|25494.5|25474.5|25494.5|25474.5|25494.5|25474.5|6
1729272560000|2024-10-18 17:29:20|25497.9|25477.9|25494.5|25474.5|25497.9|25477.9|25494.5|25474.5|5
1729272570000|2024-10-18 17:29:30|25496.1|25476.1|25496.1|25476.1|25496.1|25476.1|25496.1|25476.1|3
1729272580000|2024-10-18 17:29:40|25497|25477|25498.6|25478.6|25498.6|25478.6|25497|25477|8
1729272590000|2024-10-18 17:29:50|25500.2|25480.2|25501.1|25481.1|25503.6|25483.6|25500.2|25480.2|8
1729498510000|2024-10-21 08:15:10|25177.3|25157.3|25176.5|25136.5|25177.3|25157.3|25163.1|25136.5|19
1729498520000|2024-10-21 08:15:20|25164|25144|25179.8|25159.8|25188.2|25159.8|25164|25136.5|10
1729498530000|2024-10-21 08:15:30|25181.5|25161.5|25214.8|25194.8|25214.8|25194.8|25181.5|25161.4|16
1729498540000|2024-10-21 08:15:40|25232.3|25192.3|25237.3|25217.3|25244.8|25217.3|25232.3|25183.1|5
1729498550000|2024-10-21 08:15:50|25232.3|25212.3|25225.6|25205.6|25232.3|25212.3|25224.8|25204.8|25
1729498560000|2024-10-21 08:16:00|25224.8|25204.8|25222.3|25202.3|25225.6|25205.6|25219.8|25199.8|10
1729498570000|2024-10-21 08:16:10|25238.1|25198.1|25244.8|25204.8|25244.8|25212.3|25232.3|25198.1|7
1729498580000|2024-10-21 08:16:20|25232.3|25212.3|25231.5|25211.5|25232.3|25212.3|25231.5|25211.5|5
1729498590000|2024-10-21 08:16:30|25229.8|25209.8|25217.3|25157.3|25233.3|25209.8|25217.3|25157.3|32
1729498600000|2024-10-21 08:16:40|25219.8|25159.8|25191.5|25151.5|25219.8|25165.7|25191.5|25151.5|13
1729498610000|2024-10-21 08:16:50|25177.3|25157.3|25184.8|25144.8|25186.5|25157.3|25177.3|25144.8|7
1729498620000|2024-10-21 08:17:00|25177.2|25157.2|25197.2|25177.2|25206.4|25177.2|25177.2|25157.2|7
1729498630000|2024-10-21 08:17:10|25199.8|25179.8|25194.7|25174.7|25199.8|25179.8|25194.7|25174.7|0
1729498640000|2024-10-21 08:17:20|25193.1|25173.1|25187.3|25127.3|25199.9|25173.1|25187.3|25127.3|49
1729498650000|2024-10-21 08:17:30|25173.8|25113.8|25139.8|25119.8|25173.8|25127.3|25135.6|25113.8|34
1729498660000|2024-10-21 08:17:40|||||||||10
1729498670000|2024-10-21 08:17:50|25137.3|25117.3|25147.3|25127.3|25163.1|25132.3|25137.3|25113.9|36
1729498680000|2024-10-21 08:18:00|25156.5|25116.5|25172.2|25152.2|25176.4|25152.2|25147.3|25116.5|50
1729498690000|2024-10-21 08:18:10|25170.6|25150.6|25168.9|25148.9|25183.1|25153.9|25168.9|25143.1|4
1729498700000|2024-10-21 08:18:20|25167.3|25147.3|25171.4|25131.4|25171.4|25147.3|25160.6|25131.4|7
1729498710000|2024-10-21 08:18:30|25160.6|25140.6|25157.2|25137.2|25168.1|25140.6|25157.2|25128.1|0
1729498720000|2024-10-21 08:18:40|25169.7|25129.7|25158.9|25138.9|25171.4|25138.9|25158.9|25129.7|7
1729498730000|2024-10-21 08:18:50|25157.2|25137.2|25158.9|25138.9|25158.9|25138.9|25156.4|25136.4|11
1729498740000|2024-10-21 08:19:00|25160.6|25140.6|25183.9|25163.9|25184.7|25163.9|25160.6|25139.7|4
1729498750000|2024-10-21 08:19:10|25188.9|25168.9|25198.9|25178.9|25198.9|25178.9|25188.9|25168.9|21
1729498760000|2024-10-21 08:19:20|25193.9|25173.9|25193.9|25173.9|25193.9|25173.9|25193.9|25173.9|8
1729498770000|2024-10-21 08:19:30|25198.9|25178.9|25238.9|25218.9|25238.9|25218.9|25198.9|25178.9|44
1729498780000|2024-10-21 08:19:40|25237.3|25217.3|25226.4|25206.4|25247.3|25217.3|25226.4|25201.4|9
1729498790000|2024-10-21 08:19:50|25221.4|25201.4|25222.2|25202.2|25223.9|25203.9|25221.4|25201.4|36
1729498800000|2024-10-21 08:20:00|25223.9|25203.9|25226.4|25166.4|25231.4|25211.4|25218.9|25166.4|26
1729498810000|2024-10-21 08:20:10|25203.2|25183.2|25203.9|25183.9|25218.1|25188.9|25195.6|25171.4|9
1729498820000|2024-10-21 08:20:20|25202.3|25182.3|25191.4|25171.4|25202.3|25182.3|25191.4|25171.4|6
1729498830000|2024-10-21 08:20:30|25188.9|25168.9|25186.4|25166.4|25188.9|25168.9|25186.4|25166.4|12
1729498840000|2024-10-21 08:20:40|||||||||1
1729498850000|2024-10-21 08:20:50|25185.6|25165.6|25183.9|25163.9|25185.6|25165.6|25183.9|25163.9|3
1729498860000|2024-10-21 08:21:00|25188.9|25168.9|25175.6|25155.6|25188.9|25168.9|25175.6|25155.6|5
1729498870000|2024-10-21 08:21:10|25184.8|25144.8|25168.9|25148.9|25184.8|25153.9|25168.9|25143.1|0
1729498880000|2024-10-21 08:21:20|25166.4|25146.4|25161.4|25141.4|25166.4|25146.4|25161.4|25141.4|4
1729498890000|2024-10-21 08:21:30|25158.9|25138.9|25151.4|25131.4|25168.1|25138.9|25148.9|25128.1|2
1729498900000|2024-10-21 08:21:40|25149.7|25129.7|25146.4|25126.4|25151.4|25131.4|25143.9|25123.9|8
1729498910000|2024-10-21 08:21:50|25148.9|25128.9|25151.4|25131.4|25151.4|25131.4|25148.9|25128.9|5
1729498920000|2024-10-21 08:22:00|25153.9|25133.9|25159.7|25139.7|25159.7|25139.7|25153.9|25133.9|7
1729498930000|2024-10-21 08:22:10|25158|25138|25157.2|25137.2|25158|25138|25157.2|25137.2|3
1729498940000|2024-10-21 08:22:20|25156.4|25136.4|25148.1|25128.1|25158.1|25138.1|25148.1|25128.1|8
1729498950000|2024-10-21 08:22:30|25147.3|25127.3|25147.3|25127.3|25147.3|25127.3|25147.3|25127.3|2
1729498960000|2024-10-21 08:22:40|25148.1|25128.1|25151.4|25131.4|25151.4|25131.4|25147.3|25127.3|8
1729498980000|2024-10-21 08:23:00|25149.7|25129.7|25153.1|25133.1|25153.1|25133.1|25149.7|25129.7|10
1729498990000|2024-10-21 08:23:10|25154.7|25134.7|25154.7|25134.7|25154.7|25134.7|25154.7|25134.7|1
1729499000000|2024-10-21 08:23:20|25156.4|25136.4|25156.4|25136.4|25156.4|25136.4|25156.4|25136.4|2
1729499010000|2024-10-21 08:23:30|25153.9|25133.9|25153.1|25133.1|25153.9|25133.9|25153.1|25133.1|2
1729499020000|2024-10-21 08:23:40|25151.4|25131.4|25151.4|25131.4|25151.4|25131.4|25151.4|25131.4|0
1729499040000|2024-10-21 08:24:00|||||||||1
1729499060000|2024-10-21 08:24:20|||||||||1
1729499080000|2024-10-21 08:24:40|25146.4|25126.4|25131.4|25111.4|25146.4|25126.4|25131.4|25111.4|35
1729499090000|2024-10-21 08:24:50|25133.9|25113.9|25133.9|25113.9|25133.9|25113.9|25133.9|25113.9|5
1729499100000|2024-10-21 08:25:00|25132.3|25112.3|25131.4|25111.4|25132.3|25112.3|25130.6|25110.6|1
1729499110000|2024-10-21 08:25:10|25133.9|25113.9|25134.7|25114.7|25134.7|25114.7|25133.9|25113.9|2
1729499120000|2024-10-21 08:25:20|25135.5|25115.5|25129.8|25109.8|25137.2|25117.2|25129.8|25109.8|85
1729499130000|2024-10-21 08:25:30|25125.7|25105.7|25090.7|25070.7|25125.7|25105.7|25090.7|25070.7|136
1729499140000|2024-10-21 08:25:40|||||||||1
1729499150000|2024-10-21 08:25:50|25086.5|25066.5|25087.3|25067.3|25089|25069|25086.5|25066.5|18
1729499160000|2024-10-21 08:26:00|25085.7|25065.7|25085.7|25065.7|25085.7|25065.7|25084|25064|7
1729499170000|2024-10-21 08:26:10|25087.3|25067.3|25088.2|25068.2|25088.2|25068.2|25087.3|25067.3|4
1729499180000|2024-10-21 08:26:20|25089.8|25069.8|25089.8|25069.8|25089.8|25069.8|25089.8|25069.8|1
1729499190000|2024-10-21 08:26:30|25090.7|25070.7|25104.7|25064.7|25104.7|25073.1|25090.7|25064.7|4
1729499200000|2024-10-21 08:26:40|25111.5|25071.5|25113.2|25093.2|25114|25094|25111.5|25071.5|11
1729499210000|2024-10-21 08:26:50|25114.8|25094.8|25109|25089|25118.2|25098.2|25109|25089|1
1729499220000|2024-10-21 08:27:00|25105.7|25085.7|25101.5|25081.5|25105.7|25085.7|25101.5|25081.5|0
1729499230000|2024-10-21 08:27:10|||||||||2
1729499250000|2024-10-21 08:27:30|25099.8|25079.8|25098.2|25078.2|25099.8|25079.8|25098.2|25078.2|5
1729499270000|2024-10-21 08:27:50|25099|25079|25102.3|25082.3|25111.5|25082.3|25099|25071.5|1
1729499280000|2024-10-21 08:28:00|25105.7|25085.7|25104.8|25084.8|25105.7|25085.7|25103.2|25083.2|0
1729499290000|2024-10-21 08:28:10|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|25103.2|25083.2|2
1729499310000|2024-10-21 08:28:30|25102.3|25082.3|25110.7|25070.7|25110.7|25082.3|25099|25067.3|0
1729499320000|2024-10-21 08:28:40|25107.3|25067.3|25107.3|25067.3|25107.3|25067.3|25107.3|25067.3|0
1729499330000|2024-10-21 08:28:50|25106.5|25066.5|25097.3|25077.3|25106.5|25077.3|25094|25066.5|10
1729499340000|2024-10-21 08:29:00|25095.7|25075.7|25092.3|25072.3|25095.7|25075.7|25092.3|25072.3|2
1729499350000|2024-10-21 08:29:10|25094|25074|25094|25074|25094|25074|25090.7|25070.7|0
1729499380000|2024-10-21 08:29:40|25096.5|25076.5|25096.5|25076.5|25096.5|25076.5|25096.5|25076.5|0
1729499410000|2024-10-21 08:30:10|25098.2|25078.2|25108.2|25088.2|25111.5|25088.2|25098.2|25071.5|15
1729499450000|2024-10-21 08:30:50|25105.7|25085.7|25105.7|25085.7|25105.7|25085.7|25105.7|25085.7|2
1729499460000|2024-10-21 08:31:00|25105.6|25085.6|25105.6|25085.6|25108.1|25088.1|25105.6|25085.6|9
1729499470000|2024-10-21 08:31:10|25109|25069|25109|25069|25109|25069|25109|25069|6
1729499490000|2024-10-21 08:31:30|25105.6|25065.6|25094|25074|25105.6|25074|25094|25065.6|3
1729499500000|2024-10-21 08:31:40|25104.8|25064.8|25100.6|25080.6|25104.8|25080.6|25098.1|25064.8|1
1729499510000|2024-10-21 08:31:50|||||||||1
1729499520000|2024-10-21 08:32:00|25103.1|25083.1|25104|25084|25104|25084|25103.1|25083.1|3
1729499530000|2024-10-21 08:32:10|25104.8|25084.8|25108.1|25088.1|25108.1|25088.1|25104.8|25084.8|0
1729499540000|2024-10-21 08:32:20|25109|25089|25125.6|25105.6|25125.6|25105.6|25109|25089|25
1729499550000|2024-10-21 08:32:30|25128.1|25108.1|25173.1|25153.1|25173.1|25153.1|25128.1|25108.1|21
1729499560000|2024-10-21 08:32:40|25174|25154|25184.8|25164.8|25184.8|25164.8|25174|25154|2
1729499570000|2024-10-21 08:32:50|25180.7|25140.7|25180.7|25140.7|25180.7|25140.7|25180.7|25140.7|1
1729499580000|2024-10-21 08:33:00|25189.9|25129.9|25154.8|25114.8|25189.9|25136.5|25145.6|25114.8|1
1729499590000|2024-10-21 08:33:10|25145.6|25125.6|25153.1|25113.1|25153.1|25125.6|25145.6|25113.1|2
1729499600000|2024-10-21 08:33:20|25140.6|25120.6|25133.1|25113.1|25140.6|25120.6|25133.1|25113.1|1
1729499610000|2024-10-21 08:33:30|||||||||1
1729499620000|2024-10-21 08:33:40|25123.1|25103.1|25124|25104|25124|25104|25123.1|25103.1|7
1729499630000|2024-10-21 08:33:50|25144||25144||25144||25144||1
1729499640000|2024-10-21 08:34:00|25145.6|25105.6|25145.6|25105.6|25145.6|25105.6|25145.6|25105.6|4
1729499650000|2024-10-21 08:34:10|25144|25104|25125.6|25105.6|25144|25107.3|25125.6|25104|4
1729499670000|2024-10-21 08:34:30|||||||||24
1729499690000|2024-10-21 08:34:50|25128.1|25108.1|25128.1|25108.1|25128.1|25108.1|25128.1|25108.1|2
1729499710000|2024-10-21 08:35:10|25123.1|25103.1|25123.1|25103.1|25123.1|25103.1|25123.1|25103.1|1
1729499730000|2024-10-21 08:35:30|25127.3|25107.3|25133.1|25093.1|25133.1|25107.3|25124|25093.1|3
1729499740000|2024-10-21 08:35:40|25124|25104|25124|25104|25124|25104|25124|25104|5
1729499770000|2024-10-21 08:36:10|25133.1|25093.1|25133.1|25093.1|25133.1|25104|25124|25093.1|2
1729499790000|2024-10-21 08:36:30|25122.3|25102.3|25122.3|25102.3|25122.3|25102.3|25122.3|25102.3|0
1729499810000|2024-10-21 08:36:50|25119.8|25099.8|25119.8|25099.8|25119.8|25099.8|25119.8|25099.8|0
1729499820000|2024-10-21 08:37:00|25116.5|25096.5|25116.5|25096.5|25116.5|25096.5|25115.7|25095.7|3
1729499830000|2024-10-21 08:37:10|25114.8|25094.8|25114|25094|25114.8|25094.8|25114|25094|1
1729499840000|2024-10-21 08:37:20|25113.2|25093.2|25113.2|25093.2|25113.2|25093.2|25113.2|25093.2|0
1729499870000|2024-10-21 08:37:50|25109.8|25089.8|25109.8|25089.8|25109.8|25089.8|25109.8|25089.8|4
1729499880000|2024-10-21 08:38:00|25108.1|25088.1|25108.1|25088.1|25108.1|25088.1|25108.1|25088.1|1
1729499890000|2024-10-21 08:38:10|25106.5|25086.5|25105.6|25085.6|25106.5|25086.5|25105.6|25085.6|1
1729499900000|2024-10-21 08:38:20|25101.5|25081.5|25101.5|25081.5|25101.5|25081.5|25101.5|25081.5|6
1729499910000|2024-10-21 08:38:30|25103.1|25083.1|25106.5|25086.5|25108.1|25088.1|25101.5|25081.5|4
1729499920000|2024-10-21 08:38:40|25108.1|25088.1|25108.1|25088.1|25108.1|25088.1|25108.1|25088.1|1
1729499940000|2024-10-21 08:39:00|25107.3|25087.3|25106.5|25086.5|25107.3|25087.3|25106.5|25086.5|1
1729499950000|2024-10-21 08:39:10|25103.1|25083.1|25103.1|25083.1|25103.1|25083.1|25103.1|25083.1|2
1729500010000|2024-10-21 08:40:10|25099.8|25079.8|25099.8|25079.8|25099.8|25079.8|25099.8|25079.8|3
1729500020000|2024-10-21 08:40:20|||||||||2
1729500030000|2024-10-21 08:40:30|25098.1|25078.1|25098.1|25078.1|25098.1|25078.1|25098.1|25078.1|0
1729500060000|2024-10-21 08:41:00|25097.3|25077.3|25098.1|25078.1|25098.1|25078.1|25097.3|25077.3|1
1729500070000|2024-10-21 08:41:10|25099.8|25079.8|25100.6|25080.6|25100.6|25080.6|25099.8|25079.8|4
1729500080000|2024-10-21 08:41:20|25102.3|25082.3|25093.1|25073.1|25105.6|25085.6|25093.1|25073.1|2
1729500090000|2024-10-21 08:41:30|25087.3|25067.3|25085.6|25065.6|25087.3|25067.3|25085.6|25065.6|8
1729500100000|2024-10-21 08:41:40|25084.8|25064.8|25084.8|25064.8|25084.8|25064.8|25084.8|25064.8|5
1729500110000|2024-10-21 08:41:50|25080.6|25060.6|25080.6|25060.6|25080.6|25060.6|25080.6|25060.6|2
1729500120000|2024-10-21 08:42:00|25076.5|25056.5|25076.5|25056.5|25076.5|25056.5|25076.5|25056.5|5
1729500130000|2024-10-21 08:42:10|25075.6|25055.6|25071.5|25051.5|25075.6|25055.6|25071.5|25051.5|8
1729500140000|2024-10-21 08:42:20|25069.8|25049.8|25067.4|25047.4|25069.8|25049.8|25067.4|25047.4|4
1729500150000|2024-10-21 08:42:30|25064|25044|25049|25029|25064|25044|25049|25029|5
1729500160000|2024-10-21 08:42:40|25045.6|25025.6|25045.6|25025.6|25045.6|25025.6|25045.6|25025.6|0
1729500170000|2024-10-21 08:42:50|||||||||6
1729500180000|2024-10-21 08:43:00|25044|25024|25042.3|25022.3|25044|25024|25042.3|25022.3|1
1729500190000|2024-10-21 08:43:10|25041.5|25021.5|25038.1|25018.1|25041.5|25021.5|25038.1|25018.1|4
1729500200000|2024-10-21 08:43:20|25040.6|25020.6|25040.6|25020.6|25042.3|25022.3|25040.6|25020.6|26
1729500210000|2024-10-21 08:43:30|25041.5|25021.5|25043.1|25023.1|25043.1|25023.1|25041.5|25021.5|14
1729500220000|2024-10-21 08:43:40|25041.5|25021.5|25038.1|25018.1|25041.5|25021.5|25038.1|25018.1|4
1729500230000|2024-10-21 08:43:50|||||||||1
1729500250000|2024-10-21 08:44:10|25039.8|25019.8|25038.1|25018.1|25040.6|25020.6|25038.1|25018.1|5
1729500270000|2024-10-21 08:44:30|25039.8|25019.8|25039|25019|25039.8|25019.8|25039|25019|13
1729500280000|2024-10-21 08:44:40|||||||||1
1729500290000|2024-10-21 08:44:50|25037.3|25017.3|25011.4|24991.4|25037.3|25017.3|25011.4|24991.4|11
1729500300000|2024-10-21 08:45:00|25010.6|24990.6|24991.5|24971.5|25010.6|24990.6|24991.5|24971.5|18
1729500310000|2024-10-21 08:45:10|24989.8|24969.8|24992.3|24972.3|24992.3|24972.3|24989.8|24969.8|2
1729500320000|2024-10-21 08:45:20|24989.8|24969.8|24978.1|24958.1|24989.8|24969.8|24978.1|24958.1|28
1729500330000|2024-10-21 08:45:30|24979.8|24959.8|24976.4|24956.4|24979.8|24959.8|24976.4|24956.4|2
1729500340000|2024-10-21 08:45:40|24975.6|24955.6|24978.9|24958.9|24978.9|24958.9|24975.6|24955.6|15
1729500350000|2024-10-21 08:45:50|||||||||2
1729500360000|2024-10-21 08:46:00|24977.3|24957.3|24972.3|24952.3|24978.9|24958.9|24972.3|24952.3|15
1729500370000|2024-10-21 08:46:10|24970.6|24950.6|24971.4|24951.4|24971.4|24951.4|24970.6|24950.6|19
1729500380000|2024-10-21 08:46:20|24970.6|24950.6|24970.6|24950.6|24970.6|24950.6|24970.6|24950.6|0
1729500390000|2024-10-21 08:46:30|24972.3|24952.3|24973.9|24953.9|24973.9|24953.9|24972.3|24952.3|2
1729500400000|2024-10-21 08:46:40|24973.1|24953.1|24966.4|24946.4|24973.1|24953.1|24966.4|24946.4|8
1729500410000|2024-10-21 08:46:50|24963.9|24943.9|24963.9|24943.9|24963.9|24943.9|24963.9|24943.9|5
1729500430000|2024-10-21 08:47:10|||||||||1
1729500440000|2024-10-21 08:47:20|24962.3|24942.3|24958.9|24938.9|24962.3|24942.3|24958.9|24938.9|8
1729500450000|2024-10-21 08:47:30|||||||||2
1729500460000|2024-10-21 08:47:40|24962.3|24942.3|24970.5|24950.5|24970.5|24950.5|24962.3|24942.3|9
1729500470000|2024-10-21 08:47:50|24967.2|24947.2|24972.3|24952.3|24972.3|24952.3|24967.2|24947.2|0
1729500480000|2024-10-21 08:48:00|24971.4|24951.4|24972.4|24912.4|24972.4|24951.4|24963.9|24912.4|7
1729500490000|2024-10-21 08:48:10|24964.8|24904.8|24953.8|24893.8|24964.8|24904.8|24953.8|24893.8|4
1729500500000|2024-10-21 08:48:20|24956.3|24896.3|24932.3|24912.3|24956.3|24912.3|24928.9|24896.3|11
1729500510000|2024-10-21 08:48:30|24933.9|24913.9|24932.3|24912.3|24935.6|24915.6|24929.8|24909.8|14
1729500520000|2024-10-21 08:48:40|24933.9|24913.9|24933.9|24913.9|24933.9|24913.9|24933.9|24913.9|0
1729500530000|2024-10-21 08:48:50|||||||||1
1729500540000|2024-10-21 08:49:00|24933.1|24913.1|24933.1|24913.1|24933.1|24913.1|24933.1|24913.1|7
1729500550000|2024-10-21 08:49:10|24931.4|24911.4|24931.4|24911.4|24931.4|24911.4|24931.4|24911.4|18
1729500560000|2024-10-21 08:49:20|||||||||8
1729500570000|2024-10-21 08:49:30|24928.1|24908.1|24928.9|24908.9|24928.9|24908.9|24928.1|24908.1|1
1729500590000|2024-10-21 08:49:50|24928.1|24908.1|24851.5|24831.5|24928.1|24908.1|24849.8|24829.8|54
1729500600000|2024-10-21 08:50:00|24852.3|24832.3|24858.1|24838.1|24861.4|24841.4|24852.3|24832.3|9
1729500610000|2024-10-21 08:50:10|24858.9|24838.9|24858.1|24838.1|24862.3|24842.3|24858.1|24838.1|11
1729500620000|2024-10-21 08:50:20|24857.3|24837.3|24854.8|24834.8|24857.3|24837.3|24854.8|24834.8|6
1729500630000|2024-10-21 08:50:30|||||||||26
1729500640000|2024-10-21 08:50:40|24856.4|24836.4|24860.6|24840.6|24864.8|24844.8|24856.4|24836.4|11
1729500650000|2024-10-21 08:50:50|||||||||5
1729500660000|2024-10-21 08:51:00|24855.6|24835.6|24852.3|24832.3|24855.6|24835.6|24852.3|24832.3|3
1729500670000|2024-10-21 08:51:10|24853.1|24833.1|24850.6|24830.6|24853.1|24833.1|24850.6|24830.6|2
1729500680000|2024-10-21 08:51:20|24852.3|24832.3|24850.6|24830.6|24853.1|24833.1|24849.8|24829.8|5
1729500690000|2024-10-21 08:51:30|24848.9|24828.9|24848.9|24828.9|24848.9|24828.9|24848.9|24828.9|0
1729500700000|2024-10-21 08:51:40|24848.1|24828.1|24848.1|24828.1|24848.1|24828.1|24848.1|24828.1|1
1729500710000|2024-10-21 08:51:50|24848.9|24828.9|24848.1|24828.1|24848.9|24828.9|24848.1|24828.1|0
1729500720000|2024-10-21 08:52:00|24848.9|24828.9|24849.8|24829.8|24849.8|24829.8|24847.3|24827.3|4
1729500730000|2024-10-21 08:52:10|24846.5|24826.5|24843.9|24823.9|24846.5|24826.5|24841.4|24821.4|7
1729500740000|2024-10-21 08:52:20|24844.8|24824.8|24843.9|24823.9|24844.8|24824.8|24843.9|24823.9|9
1729500760000|2024-10-21 08:52:40|24848.1|24828.1|24848.9|24828.9|24848.9|24828.9|24848.1|24828.1|5
1729500770000|2024-10-21 08:52:50|24848.1|24828.1|24843.1|24823.1|24848.1|24828.1|24843.1|24823.1|2
1729500790000|2024-10-21 08:53:10|||||||||4
1729500800000|2024-10-21 08:53:20|24844.8|24824.8|24844.8|24824.8|24844.8|24824.8|24844.8|24824.8|0
1729500810000|2024-10-21 08:53:30|24844|24824|24843.9|24823.9|24844|24824|24842.3|24822.3|1
1729500820000|2024-10-21 08:53:40|24851.4|24831.4|24858.1|24838.1|24858.9|24838.9|24851.4|24831.4|1
1729500830000|2024-10-21 08:53:50|||||||||2
1729500840000|2024-10-21 08:54:00|24855.6|24835.6|24854|24834|24855.6|24835.6|24854|24834|0
1729500850000|2024-10-21 08:54:10|24853.2|24833.2|24849.8|24829.8|24853.2|24833.2|24849.8|24829.8|0
1729500860000|2024-10-21 08:54:20|24848.2|24828.2|24845.7|24825.7|24849.8|24829.8|24845.7|24825.7|1
1729500870000|2024-10-21 08:54:30|24846.5|24826.5|24840.6|24820.6|24846.5|24826.5|24840.6|24820.6|14
1729500880000|2024-10-21 08:54:40|24838.9|24818.9|24838.9|24818.9|24838.9|24818.9|24838.9|24818.9|34
1729500890000|2024-10-21 08:54:50|24840.6|24820.6|24844.8|24824.8|24844.8|24824.8|24840.6|24820.6|10
1729500900000|2024-10-21 08:55:00|24848.1|24828.1|24849.8|24829.8|24849.8|24829.8|24848.1|24828.1|3
1729500910000|2024-10-21 08:55:10|24851.5|24831.5|24863.1|24843.1|24863.1|24843.1|24851.5|24831.5|5
1729500930000|2024-10-21 08:55:30|24860.6|24840.6|24861.5|24841.5|24863.1|24843.1|24860.6|24840.6|4
1729500940000|2024-10-21 08:55:40|24859.8|24839.8|24876.4|24836.4|24876.4|24841.4|24859.8|24836.4|5
1729500950000|2024-10-21 08:55:50|||||||||1
1729500960000|2024-10-21 08:56:00|24868.1|24848.1|24866.5|24846.5|24870.6|24850.6|24866.5|24846.5|8
1729500970000|2024-10-21 08:56:10|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|0
1729500980000|2024-10-21 08:56:20|24864|24844|24864|24844|24864|24844|24864|24844|0
1729500990000|2024-10-21 08:56:30|||||||||3
1729501000000|2024-10-21 08:56:40|24863.2|24843.2|24863.2|24843.2|24863.2|24843.2|24863.2|24843.2|1
1729501010000|2024-10-21 08:56:50|24862.4|24842.4|24854.8|24834.8|24862.4|24842.4|24854.8|24834.8|1
1729501020000|2024-10-21 08:57:00|||||||||2
1729501030000|2024-10-21 08:57:10|24856.5|24836.5|24862.3|24842.3|24862.3|24842.3|24856.5|24836.5|4
1729501040000|2024-10-21 08:57:20|24860.6|24840.6|24860.6|24840.6|24860.6|24840.6|24860.6|24840.6|1
1729501050000|2024-10-21 08:57:30|||||||||1
1729501060000|2024-10-21 08:57:40|24863.1|24843.1|24863.1|24843.1|24863.1|24843.1|24863.1|24843.1|0
1729501070000|2024-10-21 08:57:50|24860.6|24840.6|24860.6|24840.6|24860.6|24840.6|24860.6|24840.6|5
1729501080000|2024-10-21 08:58:00|24859.8|24839.8|24858.1|24838.1|24860.6|24840.6|24858.1|24838.1|0
1729501090000|2024-10-21 08:58:10|24860.6|24840.6|24863.9|24843.9|24863.9|24843.9|24859.7|24839.7|15
1729501100000|2024-10-21 08:58:20|24871.4|24831.4|24863.1|24843.1|24871.4|24843.1|24860.6|24831.4|3
1729501110000|2024-10-21 08:58:30|24861.4|24841.4|24866.4|24846.4|24866.4|24846.4|24861.4|24841.4|2
1729501120000|2024-10-21 08:58:40|24868.1|24848.1|24871.4|24851.4|24871.4|24851.4|24868.1|24848.1|3
1729501140000|2024-10-21 08:59:00|24870.6|24850.6|24871.4|24851.4|24871.4|24851.4|24870.6|24850.6|3
1729501150000|2024-10-21 08:59:10|24873.1|24853.1|24873.1|24853.1|24873.1|24853.1|24873.1|24853.1|7
1729501160000|2024-10-21 08:59:20|24878.9|24858.9|24878.9|24858.9|24878.9|24858.9|24878.9|24858.9|1
1729501170000|2024-10-21 08:59:30|||||||||1
1729501180000|2024-10-21 08:59:40|24883.1|24863.1|24883.1|24863.1|24883.1|24863.1|24883.1|24863.1|1
1729501190000|2024-10-21 08:59:50|24882.3|24862.3|24878.1|24858.1|24882.3|24862.3|24878.1|24858.1|2
1729501200000|2024-10-21 09:00:00|24878.9|24858.9|24875.6|24855.6|24880.6|24860.6|24875.6|24855.6|2
1729501220000|2024-10-21 09:00:20|24876.4|24856.4|24876.4|24856.4|24876.4|24856.4|24876.4|24856.4|2
1729501230000|2024-10-21 09:00:30|24877.2|24857.2|24878.1|24858.1|24878.1|24858.1|24877.2|24857.2|0
1729501240000|2024-10-21 09:00:40|24878.9|24858.9|24878.9|24858.9|24878.9|24858.9|24878.9|24858.9|0
1729501260000|2024-10-21 09:01:00|24878.1|24858.1|24879.8|24859.8|24879.8|24859.8|24878.1|24858.1|2
1729501270000|2024-10-21 09:01:10|24880.6|24860.6|24880.6|24860.6|24880.6|24860.6|24880.6|24860.6|0
1729501280000|2024-10-21 09:01:20|||||||||2
1729501290000|2024-10-21 09:01:30|24879.8|24859.8|24880.6|24860.6|24880.6|24860.6|24879.8|24859.8|0
1729501300000|2024-10-21 09:01:40|24887.2|24867.2|24892.2|24872.2|24892.2|24872.2|24887.2|24867.2|9
1729501310000|2024-10-21 09:01:50|24894.7|24874.7|24899.8|24879.8|24899.8|24879.8|24894.7|24874.7|7
1729501320000|2024-10-21 09:02:00|24898.1|24878.1|24895.6|24875.6|24898.1|24878.1|24895.6|24875.6|3
1729501330000|2024-10-21 09:02:10|24893.1|24873.1|24893.1|24873.1|24893.1|24873.1|24893.1|24873.1|0
1729501340000|2024-10-21 09:02:20|24892.3|24872.3|24884.8|24864.8|24894.8|24872.3|24884.8|24854.8|4
1729501350000|2024-10-21 09:02:30|24883.2|24863.2|24882.3|24862.3|24883.2|24863.2|24881.5|24861.5|0
1729501360000|2024-10-21 09:02:40|24884.8|24864.8|24889.7|24869.7|24889.7|24869.7|24884.8|24864.8|5
1729501370000|2024-10-21 09:02:50|||||||||1
1729501380000|2024-10-21 09:03:00|24893.1|24873.1|24893.9|24873.9|24904.7|24873.9|24893.1|24864.7|1
1729501390000|2024-10-21 09:03:10|24906.4|24866.4|24895.6|24875.6|24906.4|24875.6|24895.6|24866.4|0
1729501400000|2024-10-21 09:03:20|24908.1|24868.1|24902.2|24882.2|24908.1|24882.2|24901.4|24868.1|1
1729501410000|2024-10-21 09:03:30|24901.4|24881.4|24899.8|24879.8|24901.4|24881.4|24899.8|24879.8|2
1729501420000|2024-10-21 09:03:40|24898.1|24878.1|24888.9|24868.9|24898.1|24878.1|24888.9|24868.9|7
1729501430000|2024-10-21 09:03:50|24887.2|24867.2|24887.2|24867.2|24887.2|24867.2|24887.2|24867.2|1
1729501440000|2024-10-21 09:04:00|24888.9|24868.9|24888.9|24868.9|24888.9|24868.9|24888.9|24868.9|0
1729501450000|2024-10-21 09:04:10|24891.4|24871.4|24891.4|24871.4|24891.4|24871.4|24891.4|24871.4|1
1729501460000|2024-10-21 09:04:20|24893.1|24873.1|24893.9|24873.9|24893.9|24873.9|24893.1|24873.1|1
1729501470000|2024-10-21 09:04:30|24893.1|24873.1|24898.1|24878.1|24898.1|24878.1|24893.1|24873.1|0
1729501490000|2024-10-21 09:04:50|24897.3|24877.3|24895.6|24875.6|24897.3|24877.3|24895.6|24875.6|2
1729501500000|2024-10-21 09:05:00|24901.4|24881.4|24901.4|24881.4|24901.4|24881.4|24901.4|24881.4|2
1729501510000|2024-10-21 09:05:10|24906.4|24886.4|24906.4|24886.4|24908.1|24888.1|24905.6|24885.6|1
1729501520000|2024-10-21 09:05:20|24904.7|24884.7|24918.1|24898.1|24918.1|24898.1|24904.7|24884.7|16
1729501530000|2024-10-21 09:05:30|24915.6|24895.6|24915.6|24895.6|24915.6|24895.6|24915.6|24895.6|1
1729501540000|2024-10-21 09:05:40|24913.9|24893.9|24913.9|24893.9|24913.9|24893.9|24913.9|24893.9|0
1729501550000|2024-10-21 09:05:50|24913.1|24893.1|24915.6|24895.6|24916.4|24896.4|24913.1|24893.1|0
1729501560000|2024-10-21 09:06:00|24913.9|24893.9|24913.1|24893.1|24913.9|24893.9|24913.1|24893.1|0
1729501570000|2024-10-21 09:06:10|24913.9|24893.9|24916.4|24896.4|24916.4|24896.4|24913.9|24893.9|0
1729501590000|2024-10-21 09:06:30|24915.6|24895.6|24908.1|24888.1|24915.6|24895.6|24908.1|24888.1|10
1729501610000|2024-10-21 09:06:50|24906.5|24886.5|24906.5|24886.5|24906.5|24886.5|24906.5|24886.5|1
1729501620000|2024-10-21 09:07:00|24904.8|24884.8|24904.8|24884.8|24904.8|24884.8|24901.5|24881.5|2
1729501640000|2024-10-21 09:07:20|24907.3|24887.3|24907.3|24887.3|24907.3|24887.3|24907.3|24887.3|0
1729501650000|2024-10-21 09:07:30|24906.5|24886.5|24904.8|24884.8|24906.5|24886.5|24904.8|24884.8|0
1729501660000|2024-10-21 09:07:40|24904|24884|24904|24884|24904|24884|24904|24884|0
1729501670000|2024-10-21 09:07:50|24903.1|24883.1|24903.1|24883.1|24903.1|24883.1|24903.1|24883.1|6
1729501680000|2024-10-21 09:08:00|24904.7|24884.7|24911.4|24891.4|24911.4|24891.4|24904.7|24884.7|4
1729501690000|2024-10-21 09:08:10|24913.1|24893.1|24913.1|24893.1|24913.1|24893.1|24913.1|24893.1|0
1729501700000|2024-10-21 09:08:20|24911.4|24891.4|24910.6|24890.6|24911.4|24891.4|24910.6|24890.6|2
1729501710000|2024-10-21 09:08:30|24909|24889|24907.3|24887.3|24909|24889|24907.3|24887.3|0
1729501720000|2024-10-21 09:08:40|24905.6|24885.6|24906.4|24886.4|24906.4|24886.4|24905.6|24885.6|1
1729501730000|2024-10-21 09:08:50|24903.9|24883.9|24903.9|24883.9|24906.4|24886.4|24903.9|24883.9|0
1729501750000|2024-10-21 09:09:10|24901.4|24881.4|24901.4|24881.4|24903.9|24883.9|24901.4|24881.4|17
1729501760000|2024-10-21 09:09:20|24900.6|24880.6|24897.3|24877.3|24900.6|24880.6|24897.3|24877.3|19
1729501770000|2024-10-21 09:09:30|24896.5|24876.5|24896.5|24876.5|24896.5|24876.5|24896.5|24876.5|0
1729501780000|2024-10-21 09:09:40|24889|24869|24889|24869|24889|24869|24889|24869|1
1729501790000|2024-10-21 09:09:50|24886.5|24866.5|24883.1|24863.1|24886.5|24866.5|24883.1|24863.1|2
1729501800000|2024-10-21 09:10:00|24883.9|24863.9|24893.9|24873.9|24893.9|24873.9|24883.9|24863.9|6
1729501810000|2024-10-21 09:10:10|24895.6|24875.6|24895.6|24875.6|24895.6|24875.6|24895.6|24875.6|0
1729501820000|2024-10-21 09:10:20|24894.8|24874.8|24894.8|24874.8|24906.5|24877.3|24894.8|24866.5|1
1729501830000|2024-10-21 09:10:30|24893.1|24873.1|24888.1|24868.1|24893.1|24873.1|24888.1|24868.1|0
1729501850000|2024-10-21 09:10:50|24890.6|24870.6|24890.6|24870.6|24890.6|24870.6|24890.6|24870.6|0
1729501860000|2024-10-21 09:11:00|24889.8|24869.8|24889.8|24869.8|24890.6|24870.6|24889.8|24869.8|0
1729501870000|2024-10-21 09:11:10|24888.1|24868.1|24888.1|24868.1|24888.1|24868.1|24888.1|24868.1|0
1729501880000|2024-10-21 09:11:20|24880.6|24860.6|24865.6|24845.6|24880.6|24860.6|24865.6|24845.6|6
1729501910000|2024-10-21 09:11:50|24866.4|24846.4|24866.4|24846.4|24866.4|24846.4|24866.4|24846.4|0
1729501920000|2024-10-21 09:12:00|24868.1|24848.1|24868.1|24848.1|24870.6|24850.6|24868.1|24848.1|2
1729501930000|2024-10-21 09:12:10|24868.9|24848.9|24870.6|24850.6|24870.6|24850.6|24868.9|24848.9|2
1729501940000|2024-10-21 09:12:20|||||||||3
1729501950000|2024-10-21 09:12:30|24871.4|24851.4|24870.6|24850.6|24873.1|24853.1|24870.6|24850.6|0
1729501970000|2024-10-21 09:12:50|24869.8|24849.8|24868.1|24848.1|24869.8|24849.8|24868.1|24848.1|3
1729501980000|2024-10-21 09:13:00|24867.3|24847.3|24865.6|24845.6|24867.3|24847.3|24865.6|24845.6|2
1729501990000|2024-10-21 09:13:10|||||||||6
1729502010000|2024-10-21 09:13:30|24866.4|24846.4|24869.8|24849.8|24870.6|24850.6|24865.6|24845.6|14
1729502020000|2024-10-21 09:13:40|24868.1|24848.1|24866.4|24846.4|24868.1|24848.1|24866.4|24846.4|0
1729502030000|2024-10-21 09:13:50|24868.1|24848.1|24865.6|24845.6|24868.1|24848.1|24865.6|24845.6|7
1729502040000|2024-10-21 09:14:00|24868.1|24848.1|24865.6|24845.6|24868.1|24848.1|24865.6|24845.6|4
1729502050000|2024-10-21 09:14:10|24866.4|24846.4|24865.6|24845.6|24868.1|24848.1|24865.6|24845.6|1
1729502060000|2024-10-21 09:14:20|24870.6|24850.6|24874.7|24854.7|24874.7|24854.7|24870.6|24850.6|0
1729502070000|2024-10-21 09:14:30|24876.4|24856.4|24883.1|24863.1|24883.1|24863.1|24876.4|24856.4|0
1729502080000|2024-10-21 09:14:40|24885.6|24865.6|24889.8|24869.8|24889.8|24869.8|24885.6|24865.6|10
1729502090000|2024-10-21 09:14:50|24888.1|24868.1|24879.8|24859.8|24888.1|24868.1|24879.8|24859.8|1
1729502100000|2024-10-21 09:15:00|24875.6|24855.6|24873.1|24853.1|24875.6|24855.6|24873.1|24853.1|4
1729502110000|2024-10-21 09:15:10|24868.1|24848.1|24843.1|24823.1|24868.1|24848.1|24843.1|24823.1|33
1729502130000|2024-10-21 09:15:30|24845.6|24825.6|24837.3|24817.3|24845.6|24825.6|24837.3|24817.3|5
1729502140000|2024-10-21 09:15:40|24833.9|24813.9|24833.1|24813.1|24833.9|24813.9|24833.1|24813.1|5
1729502150000|2024-10-21 09:15:50|24833.9|24813.9|24840.6|24820.6|24840.6|24820.6|24833.9|24813.9|1
1729502160000|2024-10-21 09:16:00|24838.1|24818.1|24838.1|24818.1|24838.1|24818.1|24838.1|24818.1|0
1729502170000|2024-10-21 09:16:10|||||||||2
1729502180000|2024-10-21 09:16:20|24838.9|24818.9|24840.6|24820.6|24840.6|24820.6|24838.9|24818.9|9
1729502190000|2024-10-21 09:16:30|||||||||1
1729502210000|2024-10-21 09:16:50|24841.4|24821.4|24843.1|24823.1|24843.1|24823.1|24841.4|24821.4|0
1729502220000|2024-10-21 09:17:00|24843.9|24823.9|24843.9|24823.9|24843.9|24823.9|24843.9|24823.9|13
1729502230000|2024-10-21 09:17:10|||||||||6
1729502240000|2024-10-21 09:17:20|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|24843.1|24823.1|4
1729502250000|2024-10-21 09:17:30|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|4
1729502260000|2024-10-21 09:17:40|24845.6|24825.6|24848.9|24828.9|24850.6|24830.6|24845.6|24825.6|2
1729502270000|2024-10-21 09:17:50|24852.3|24832.3|24852.3|24832.3|24852.3|24832.3|24852.3|24832.3|4
1729502280000|2024-10-21 09:18:00|||||||||8
1729502300000|2024-10-21 09:18:20|||||||||2
1729502320000|2024-10-21 09:18:40|||||||||3
1729502330000|2024-10-21 09:18:50|24847.2|24827.2|24838.1|24818.1|24847.2|24827.2|24838.1|24818.1|2
1729502340000|2024-10-21 09:19:00|24836.5|24816.5|24835.6|24815.6|24840.6|24820.6|24833.1|24813.1|1
1729502350000|2024-10-21 09:19:10|||||||||3
1729502360000|2024-10-21 09:19:20|24832.3|24812.3|24832.3|24812.3|24832.3|24812.3|24832.3|24812.3|3
1729502370000|2024-10-21 09:19:30|24833.1|24813.1|24838.1|24818.1|24838.1|24818.1|24833.1|24813.1|25
1729502400000|2024-10-21 09:20:00|24838.9|24818.9|24843.1|24823.1|24845.6|24825.6|24838.9|24818.9|13
1729502420000|2024-10-21 09:20:20|24844.8|24824.8|24835.6|24815.6|24844.8|24824.8|24835.6|24815.6|2
1729502430000|2024-10-21 09:20:30|24834.8|24814.8|24830.6|24810.6|24834.8|24814.8|24830.6|24810.6|9
1729502440000|2024-10-21 09:20:40|24833.1|24813.1|24833.1|24813.1|24833.1|24813.1|24830.6|24810.6|9
1729502450000|2024-10-21 09:20:50|24833.9|24813.9|24833.1|24813.1|24833.9|24813.9|24833.1|24813.1|2
1729502460000|2024-10-21 09:21:00|24833.9|24813.9|24835.6|24815.6|24835.6|24815.6|24833.9|24813.9|0
1729502470000|2024-10-21 09:21:10|24833.1|24813.1|24835.6|24815.6|24835.6|24815.6|24833.1|24813.1|1
1729502480000|2024-10-21 09:21:20|24838.1|24818.1|24847.3|24827.3|24847.3|24827.3|24838.1|24818.1|12
1729502490000|2024-10-21 09:21:30|24844.8|24824.8|24844.8|24824.8|24844.8|24824.8|24844.8|24824.8|0
1729502500000|2024-10-21 09:21:40|24838.1|24818.1|24838.1|24818.1|24838.1|24818.1|24838.1|24818.1|5
1729502510000|2024-10-21 09:21:50|24837.3|24817.3|24830.6|24810.6|24837.3|24817.3|24830.6|24810.6|3
1729502520000|2024-10-21 09:22:00|24835.6|24815.6|24830.6|24810.6|24835.6|24815.6|24830.6|24810.6|7
1729502530000|2024-10-21 09:22:10|24833.1|24813.1|24832.3|24812.3|24833.1|24813.1|24832.3|24812.3|8
1729502540000|2024-10-21 09:22:20|24830.6|24810.6|24794|24774|24841.6|24810.6|24794|24774|10
1729502550000|2024-10-21 09:22:30|24799|24779|24799|24779|24799|24779|24799|24779|10
1729502570000|2024-10-21 09:22:50|24794|24774|24794|24774|24794|24774|24794|24774|6
1729502580000|2024-10-21 09:23:00|24793.2|24773.2|24789.8|24769.8|24793.2|24773.2|24789.8|24769.8|6
1729502600000|2024-10-21 09:23:20|24791.5|24771.5|24789|24769|24791.5|24771.5|24789|24769|1
1729502610000|2024-10-21 09:23:30|24788.2|24768.2|24789.8|24769.8|24789.8|24769.8|24786.5|24766.5|3
1729502620000|2024-10-21 09:23:40|24789|24769|24789|24769|24789.8|24769.8|24787.3|24767.3|1
1729502630000|2024-10-21 09:23:50|24786.5|24766.5|24786.5|24766.5|24786.5|24766.5|24786.5|24766.5|3
1729502640000|2024-10-21 09:24:00|24784.8|24764.8|24789|24769|24789|24769|24784.8|24764.8|9
1729502650000|2024-10-21 09:24:10|24789.8|24769.8|24791.5|24771.5|24791.5|24771.5|24789.8|24769.8|2
1729502660000|2024-10-21 09:24:20|24792.3|24772.3|24794|24774|24794|24774|24792.3|24772.3|0
1729502680000|2024-10-21 09:24:40|||||||||1
1729502690000|2024-10-21 09:24:50|24799|24779|24794.8|24774.8|24799|24779|24794.8|24774.8|5
1729502700000|2024-10-21 09:25:00|24793.2|24773.2|24784.8|24764.8|24793.2|24773.2|24784.8|24764.8|1
1729502710000|2024-10-21 09:25:10|24787.3|24767.3|24789.8|24769.8|24789.8|24769.8|24786.5|24766.5|1
1729502720000|2024-10-21 09:25:20|24786.5|24766.5|24786.5|24766.5|24786.5|24766.5|24786.5|24766.5|1
1729502730000|2024-10-21 09:25:30|24785.7|24765.7|24784|24764|24785.7|24765.7|24784|24764|14
1729502740000|2024-10-21 09:25:40|24781.5|24761.5|24781.5|24761.5|24781.5|24761.5|24781.5|24761.5|18
1729502760000|2024-10-21 09:26:00|24780.7|24760.7|24780.7|24760.7|24780.7|24760.7|24780.7|24760.7|4
1729502770000|2024-10-21 09:26:10|24784|24764|24788.2|24768.2|24788.2|24768.2|24783.2|24763.2|5
1729502780000|2024-10-21 09:26:20|24791.5|24771.5|24786.5|24766.5|24793.1|24773.1|24786.5|24766.5|11
1729502810000|2024-10-21 09:26:50|24785.7|24765.7|24784|24764|24785.7|24765.7|24784|24764|3
1729502820000|2024-10-21 09:27:00|24781.5|24761.5|24785.7|24765.7|24785.7|24765.7|24781.5|24761.5|16
1729502830000|2024-10-21 09:27:10|24786.5|24766.5|24789|24769|24789|24769|24786.5|24766.5|1
1729502840000|2024-10-21 09:27:20|24790.6|24770.6|24795.7|24775.7|24796.5|24776.5|24790.6|24770.6|6
1729502850000|2024-10-21 09:27:30|24794.8|24774.8|24793.2|24773.2|24794.8|24774.8|24793.2|24773.2|0
1729502860000|2024-10-21 09:27:40|24791.5|24771.5|24791.5|24771.5|24791.5|24771.5|24791.5|24771.5|1
1729502870000|2024-10-21 09:27:50|||||||||2
1729502880000|2024-10-21 09:28:00|24793.2|24773.2|24790.7|24770.7|24793.2|24773.2|24790.7|24770.7|2
1729502890000|2024-10-21 09:28:10|24789|24769|24789|24769|24789|24769|24789|24769|1
1729502900000|2024-10-21 09:28:20|24789.8|24769.8|24789|24769|24791.5|24771.5|24789|24769|1
1729502910000|2024-10-21 09:28:30|24790.7|24770.7|24793.2|24773.2|24793.2|24773.2|24790.7|24770.7|1
1729502930000|2024-10-21 09:28:50|24798.2|24778.2|24798.2|24778.2|24798.2|24778.2|24798.2|24778.2|1
1729502940000|2024-10-21 09:29:00|24799|24779|24799.8|24779.8|24799.8|24779.8|24799|24779|3
1729502950000|2024-10-21 09:29:10|24799|24779|24799|24779|24799|24779|24799|24779|0
1729502960000|2024-10-21 09:29:20|24798.2|24778.2|24798.2|24778.2|24798.2|24778.2|24798.2|24778.2|5
1729502970000|2024-10-21 09:29:30|24799|24779|24799|24779|24799|24779|24799|24779|3
1729502980000|2024-10-21 09:29:40|24794|24774|24794|24774|24794|24774|24794|24774|57
1729502990000|2024-10-21 09:29:50|24795.7|24775.7|24795.7|24775.7|24795.7|24775.7|24795.7|24775.7|4
1729503000000|2024-10-21 09:30:00|24798.2|24778.2|24799.8|24779.8|24802.3|24782.3|24798.2|24778.2|5
1729503010000|2024-10-21 09:30:10|24799|24779|24799.8|24779.8|24799.8|24779.8|24799|24779|1
1729503020000|2024-10-21 09:30:20|24797.3|24777.3|24797.3|24777.3|24797.3|24777.3|24797.3|24777.3|2
1729503030000|2024-10-21 09:30:30|||||||||1
1729503050000|2024-10-21 09:30:50|24799.8|24779.8|24799.8|24779.8|24799.8|24779.8|24799.8|24779.8|1
1729503060000|2024-10-21 09:31:00|24802.3|24782.3|24807.3|24787.3|24807.3|24787.3|24802.3|24782.3|4
1729503070000|2024-10-21 09:31:10|24806.5|24786.5|24804.8|24784.8|24806.5|24786.5|24804.8|24784.8|2
1729503080000|2024-10-21 09:31:20|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|4
1729503090000|2024-10-21 09:31:30|24804.8|24784.8|24804.8|24784.8|24804.8|24784.8|24804.8|24784.8|0
1729503100000|2024-10-21 09:31:40|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|0
1729503110000|2024-10-21 09:31:50|24809.8|24789.8|24810.6|24790.6|24810.6|24790.6|24809.8|24789.8|2
1729503140000|2024-10-21 09:32:20|24812.3|24792.3|24819|24799|24819|24799|24812.3|24792.3|1
1729503150000|2024-10-21 09:32:30|24820.6|24800.6|24820.6|24800.6|24820.6|24800.6|24820.6|24800.6|0
1729503170000|2024-10-21 09:32:50|24819.8|24799.8|24819.8|24799.8|24821.5|24801.5|24819.8|24799.8|1
1729503180000|2024-10-21 09:33:00|24820.6|24800.6|24824.8|24804.8|24824.8|24804.8|24820.6|24800.6|1
1729503190000|2024-10-21 09:33:10|24825.6|24805.6|24827.3|24807.3|24827.3|24807.3|24825.6|24805.6|0
1729503200000|2024-10-21 09:33:20|24829|24809|24829|24809|24829|24809|24829|24809|33
1729503210000|2024-10-21 09:33:30|||||||||1
1729503220000|2024-10-21 09:33:40|24833.1|24813.1|24844.8|24824.8|24844.8|24824.8|24833.1|24813.1|55
1729503230000|2024-10-21 09:33:50|24845.6|24825.6|24837.3|24817.3|24848.1|24828.1|24837.3|24817.3|2
1729503240000|2024-10-21 09:34:00|24834.8|24814.8|24833.1|24813.1|24834.8|24814.8|24833.1|24813.1|0
1729503250000|2024-10-21 09:34:10|24830.6|24810.6|24829.8|24809.8|24830.6|24810.6|24829.8|24809.8|0
1729503260000|2024-10-21 09:34:20|24828.1|24808.1|24829.8|24809.8|24829.8|24809.8|24828.1|24808.1|1
1729503270000|2024-10-21 09:34:30|24826.5|24806.5|24818.1|24798.1|24826.5|24806.5|24816.5|24796.5|11
1729503280000|2024-10-21 09:34:40|24816.5|24796.5|24815.6|24795.6|24816.5|24796.5|24815.6|24795.6|1
1729503290000|2024-10-21 09:34:50|||||||||1
1729503300000|2024-10-21 09:35:00|24814.8|24794.8|24814.8|24794.8|24814.8|24794.8|24814.8|24794.8|1
1729503310000|2024-10-21 09:35:10|24812.3|24792.3|24809.8|24789.8|24812.3|24792.3|24809.8|24789.8|0
1729503320000|2024-10-21 09:35:20|24809|24789|24804.8|24784.8|24809.8|24789.8|24804.8|24784.8|3
1729503330000|2024-10-21 09:35:30|||||||||3
1729503350000|2024-10-21 09:35:50|24806.5|24786.5|24807.3|24787.3|24807.3|24787.3|24806.5|24786.5|2
1729503360000|2024-10-21 09:36:00|24809.8|24789.8|24815.6|24795.6|24817.3|24797.3|24809.8|24789.8|1
1729503370000|2024-10-21 09:36:10|24817.3|24797.3|24817.3|24797.3|24817.3|24797.3|24817.3|24797.3|1
1729503380000|2024-10-21 09:36:20|||||||||2
1729503390000|2024-10-21 09:36:30|24818.1|24798.1|24833.1|24813.1|24833.1|24813.1|24818.1|24798.1|4
1729503410000|2024-10-21 09:36:50|24832.3|24812.3|24832.3|24812.3|24832.3|24812.3|24832.3|24812.3|2
1729503430000|2024-10-21 09:37:10|24841.5|24801.5|24830.6|24810.6|24841.5|24810.6|24830.6|24799.8|1
1729503460000|2024-10-21 09:37:40|24828.1|24808.1|24828.1|24808.1|24828.1|24808.1|24828.1|24808.1|5
1729503470000|2024-10-21 09:37:50|24829.8|24809.8|24829.8|24809.8|24829.8|24809.8|24829.8|24809.8|1
1729503500000|2024-10-21 09:38:20|24830.6|24810.6|24834.8|24814.8|24834.8|24814.8|24830.6|24810.6|2
1729503550000|2024-10-21 09:39:10|||||||||1
1729503570000|2024-10-21 09:39:30|24832.3|24812.3|24834.8|24814.8|24834.8|24814.8|24832.3|24812.3|7
1729503580000|2024-10-21 09:39:40|24834|24814|24834|24814|24834|24814|24834|24814|0
1729503600000|2024-10-21 09:40:00|24834.8|24814.8|24834.8|24814.8|24834.8|24814.8|24834.8|24814.8|0
1729503610000|2024-10-21 09:40:10|24834|24814|24832.3|24812.3|24834|24814|24832.3|24812.3|0
1729503620000|2024-10-21 09:40:20|24833.1|24813.1|24832.3|24812.3|24834.8|24814.8|24832.3|24812.3|0
1729503630000|2024-10-21 09:40:30|24834.8|24814.8|24832.3|24812.3|24834.8|24814.8|24832.3|24812.3|1
1729503640000|2024-10-21 09:40:40|24834.8|24814.8|24834.8|24814.8|24834.8|24814.8|24834.8|24814.8|0
1729503650000|2024-10-21 09:40:50|24834|24814|24832.3|24812.3|24834|24814|24832.3|24812.3|0
1729503680000|2024-10-21 09:41:20|24834|24814|24834.8|24814.8|24834.8|24814.8|24834|24814|7
1729503700000|2024-10-21 09:41:40|||||||||1
1729503720000|2024-10-21 09:42:00|24834|24814|24834.8|24814.8|24834.8|24814.8|24834|24814|0
1729503740000|2024-10-21 09:42:20|24835.6|24815.6|24837.3|24817.3|24837.3|24817.3|24835.6|24815.6|1
1729503750000|2024-10-21 09:42:30|24838.1|24818.1|24838.1|24818.1|24838.1|24818.1|24838.1|24818.1|1
1729503760000|2024-10-21 09:42:40|24841.5|24821.5|24844|24824|24844|24824|24841.5|24821.5|4
1729503770000|2024-10-21 09:42:50|24848.1|24828.1|24847.3|24827.3|24848.1|24828.1|24847.3|24827.3|0
1729503820000|2024-10-21 09:43:40|24844|24824|24843.1|24823.1|24844|24824|24843.1|24823.1|1
1729503830000|2024-10-21 09:43:50|24841.5|24821.5|24842.3|24822.3|24844|24824|24841.5|24821.5|19
1729503840000|2024-10-21 09:44:00|24844|24824|24841.5|24821.5|24844|24824|24841.5|24821.5|0
1729503870000|2024-10-21 09:44:30|||||||||1
1729503880000|2024-10-21 09:44:40|24834|24814|24831.5|24811.5|24834|24814|24831.5|24811.5|2
1729503890000|2024-10-21 09:44:50|24833.1|24813.1|24828.9|24808.9|24833.1|24813.1|24828.9|24808.9|1
1729503900000|2024-10-21 09:45:00|24828.1|24808.1|24827.3|24807.3|24828.1|24808.1|24827.3|24807.3|3
1729503910000|2024-10-21 09:45:10|24825.6|24805.6|24825.6|24805.6|24825.6|24805.6|24825.6|24805.6|0
1729503930000|2024-10-21 09:45:30|24826.4|24806.4|24825.6|24805.6|24826.4|24806.4|24825.6|24805.6|0
1729503940000|2024-10-21 09:45:40|24823.9|24803.9|24823.9|24803.9|24823.9|24803.9|24823.9|24803.9|0
1729503950000|2024-10-21 09:45:50|24826.4|24806.4|24826.4|24806.4|24826.4|24806.4|24826.4|24806.4|0
1729503970000|2024-10-21 09:46:10|24825.6|24805.6|24825.6|24805.6|24825.6|24805.6|24825.6|24805.6|3
1729503980000|2024-10-21 09:46:20|24823.9|24803.9|24821.4|24801.4|24823.9|24803.9|24821.4|24801.4|1
1729504000000|2024-10-21 09:46:40|24823.1|24803.1|24823.9|24803.9|24823.9|24803.9|24823.1|24803.1|0
1729504010000|2024-10-21 09:46:50|24823.1|24803.1|24823.1|24803.1|24823.9|24803.9|24823.1|24803.1|3
1729504020000|2024-10-21 09:47:00|24823.9|24803.9|24823.9|24803.9|24823.9|24803.9|24823.9|24803.9|0
1729504030000|2024-10-21 09:47:10|24823.1|24803.1|24821.4|24801.4|24823.1|24803.1|24821.4|24801.4|0
1729504050000|2024-10-21 09:47:30|24819.8|24799.8|24819.8|24799.8|24819.8|24799.8|24819.8|24799.8|0
1729504080000|2024-10-21 09:48:00|24818.9|24798.9|24818.9|24798.9|24819.8|24799.8|24818.9|24798.9|0
1729504090000|2024-10-21 09:48:10|||||||||1
1729504120000|2024-10-21 09:48:40|24818.1|24798.1|24818.1|24798.1|24818.1|24798.1|24818.1|24798.1|0
1729504140000|2024-10-21 09:49:00|24818.9|24798.9|24818.9|24798.9|24818.9|24798.9|24818.9|24798.9|1
1729504170000|2024-10-21 09:49:30|24818.1|24798.1|24815.6|24795.6|24818.1|24798.1|24815.6|24795.6|4
1729504180000|2024-10-21 09:49:40|24814.8|24794.8|24814.8|24794.8|24815.6|24795.6|24814.8|24794.8|17
1729504190000|2024-10-21 09:49:50|24814|24794|24814|24794|24816.5|24796.5|24814|24794|6
1729504210000|2024-10-21 09:50:10|24816.5|24796.5|24815.7|24795.7|24816.5|24796.5|24815.7|24795.7|0
1729504230000|2024-10-21 09:50:30|24814|24794|24814|24794|24814|24794|24814|24794|0
1729504270000|2024-10-21 09:51:10|||||||||4
1729504280000|2024-10-21 09:51:20|24816.5|24796.5|24822.3|24802.3|24822.3|24802.3|24816.5|24796.5|6
1729504310000|2024-10-21 09:51:50|||||||||1
1729504320000|2024-10-21 09:52:00|24819|24799|24819|24799|24819|24799|24819|24799|5
1729504330000|2024-10-21 09:52:10|||||||||1
1729504340000|2024-10-21 09:52:20|||||||||2
1729504350000|2024-10-21 09:52:30|24820.6|24800.6|24820.6|24800.6|24820.6|24800.6|24820.6|24800.6|0
1729504360000|2024-10-21 09:52:40|24821.4|24801.4|24824.8|24804.8|24825.6|24805.6|24821.4|24801.4|0
1729504380000|2024-10-21 09:53:00|24822.3|24802.3|24821.5|24801.5|24822.3|24802.3|24821.5|24801.5|1
1729504390000|2024-10-21 09:53:10|24822.3|24802.3|24823.1|24803.1|24823.1|24803.1|24822.3|24802.3|1
1729504400000|2024-10-21 09:53:20|24822.3|24802.3|24824|24804|24824.8|24804.8|24822.3|24802.3|5
1729504410000|2024-10-21 09:53:30|24824.8|24804.8|24824.8|24804.8|24824.8|24804.8|24824.8|24804.8|0
1729504460000|2024-10-21 09:54:20|24824|24804|24824|24804|24824|24804|24824|24804|3
1729504490000|2024-10-21 09:54:50|||||||||1
1729504500000|2024-10-21 09:55:00|24824.8|24804.8|24824|24804|24824.8|24804.8|24824|24804|1
1729504530000|2024-10-21 09:55:30|24822.3|24802.3|24821.5|24801.5|24822.3|24802.3|24821.5|24801.5|5
1729504540000|2024-10-21 09:55:40|||||||||2
1729504560000|2024-10-21 09:56:00|24819.8|24799.8|24819|24799|24819.8|24799.8|24819|24799|3
1729504570000|2024-10-21 09:56:10|24821.5|24801.5|24821.5|24801.5|24821.5|24801.5|24821.5|24801.5|2
1729504580000|2024-10-21 09:56:20|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|0
1729504610000|2024-10-21 09:56:50|||||||||1
1729504620000|2024-10-21 09:57:00|24815.7|24795.7|24815.7|24795.7|24815.7|24795.7|24815.7|24795.7|15
1729504630000|2024-10-21 09:57:10|24816.5|24796.5|24816.5|24796.5|24819|24799|24816.5|24796.5|2
1729504650000|2024-10-21 09:57:30|24817.3|24797.3|24814|24794|24817.3|24797.3|24814|24794|1
1729504670000|2024-10-21 09:57:50|24811.5|24791.5|24797.3|24777.3|24811.5|24791.5|24796.5|24776.5|17
1729504680000|2024-10-21 09:58:00|24799|24779|24796.5|24776.5|24799|24779|24796.5|24776.5|0
1729504690000|2024-10-21 09:58:10|24799|24779|24799|24779|24799|24779|24799|24779|5
1729504710000|2024-10-21 09:58:30|24796.5|24776.5|24796.5|24776.5|24796.5|24776.5|24796.5|24776.5|5
1729504720000|2024-10-21 09:58:40|24794|24774|24787.3|24767.3|24794|24774|24787.3|24767.3|2
1729504730000|2024-10-21 09:58:50|24792.3|24772.3|24793.1|24773.1|24793.1|24773.1|24792.3|24772.3|1
1729504740000|2024-10-21 09:59:00|24792.3|24772.3|24792.3|24772.3|24796.5|24776.5|24792.3|24772.3|6
1729504760000|2024-10-21 09:59:20|24793.1|24773.1|24793.1|24773.1|24793.1|24773.1|24793.1|24773.1|0
1729504770000|2024-10-21 09:59:30|24792.3|24772.3|24792.3|24772.3|24792.3|24772.3|24792.3|24772.3|0
1729504780000|2024-10-21 09:59:40|24793.1|24773.1|24797.3|24777.3|24797.3|24777.3|24793.1|24773.1|0
1729504790000|2024-10-21 09:59:50|||||||||1
1729504800000|2024-10-21 10:00:00|24799|24779|24801.5|24781.5|24801.5|24781.5|24799|24779|1
1729504810000|2024-10-21 10:00:10|24802.3|24782.3|24807.3|24787.3|24807.3|24787.3|24802.3|24782.3|7
1729504820000|2024-10-21 10:00:20|24809|24789|24808.1|24788.1|24810.6|24790.6|24808.1|24788.1|3
1729504830000|2024-10-21 10:00:30|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|0
1729504860000|2024-10-21 10:01:00|24806.5|24786.5|24802.3|24782.3|24806.5|24786.5|24802.3|24782.3|3
1729504870000|2024-10-21 10:01:10|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|1
1729504880000|2024-10-21 10:01:20|||||||||1
1729504890000|2024-10-21 10:01:30|||||||||1
1729504900000|2024-10-21 10:01:40|24801.5|24781.5|24801.5|24781.5|24801.5|24781.5|24801.5|24781.5|1
1729504910000|2024-10-21 10:01:50|24799|24779|24799|24779|24799|24779|24799|24779|0
1729504920000|2024-10-21 10:02:00|24798.2|24778.2|24794|24774|24798.2|24778.2|24794|24774|20
1729504930000|2024-10-21 10:02:10|24792.3|24772.3|24791.5|24771.5|24792.3|24772.3|24791.5|24771.5|1
1729504940000|2024-10-21 10:02:20|24789.8|24769.8|24787.3|24767.3|24789.8|24769.8|24782.3|24762.3|12
1729504950000|2024-10-21 10:02:30|||||||||1
1729504960000|2024-10-21 10:02:40|24789|24769|24784|24764|24789|24769|24782.3|24762.3|22
1729505000000|2024-10-21 10:03:20|24779|24759|24779|24759|24779|24759|24779|24759|1
1729505020000|2024-10-21 10:03:40|||||||||1
1729505030000|2024-10-21 10:03:50|||||||||12
1729505040000|2024-10-21 10:04:00|||||||||1
1729505050000|2024-10-21 10:04:10|||||||||1
1729505060000|2024-10-21 10:04:20|24781.5|24761.5|24780.7|24760.7|24781.5|24761.5|24780.7|24760.7|2
1729505070000|2024-10-21 10:04:30|24779|24759|24779|24759|24779|24759|24779|24759|0
1729505090000|2024-10-21 10:04:50|24780.6|24760.6|24779|24759|24780.6|24760.6|24779|24759|1
1729505100000|2024-10-21 10:05:00|24780.6|24760.6|24779|24759|24780.6|24760.6|24779|24759|1
1729505110000|2024-10-21 10:05:10|24781.5|24761.5|24784|24764|24784|24764|24779|24759|4
1729505120000|2024-10-21 10:05:20|24784.8|24764.8|24784.8|24764.8|24784.8|24764.8|24784.8|24764.8|1
1729505130000|2024-10-21 10:05:30|24786.5|24766.5|24784.8|24764.8|24786.5|24766.5|24784|24764|0
1729505140000|2024-10-21 10:05:40|24786.5|24766.5|24786.5|24766.5|24786.5|24766.5|24784.8|24764.8|2
1729505150000|2024-10-21 10:05:50|24785.7|24765.7|24789.8|24769.8|24789.8|24769.8|24785.7|24765.7|5
1729505160000|2024-10-21 10:06:00|24792.3|24772.3|24795.7|24775.7|24795.7|24775.7|24791.5|24771.5|4
1729505170000|2024-10-21 10:06:10|24791.5|24771.5|24791.5|24771.5|24791.5|24771.5|24791.5|24771.5|1
1729505180000|2024-10-21 10:06:20|24789.8|24769.8|24789|24769|24791.5|24771.5|24789|24769|7
1729505190000|2024-10-21 10:06:30|24789.8|24769.8|24789|24769|24791.5|24771.5|24789|24769|3
1729505200000|2024-10-21 10:06:40|24789.8|24769.8|24789.8|24769.8|24791.5|24771.5|24789|24769|5
1729505210000|2024-10-21 10:06:50|24790.7|24770.7|24786.5|24766.5|24790.7|24770.7|24786.5|24766.5|0
1729505220000|2024-10-21 10:07:00|24784|24764|24784|24764|24786.5|24766.5|24784|24764|4
1729505240000|2024-10-21 10:07:20|24782.3|24762.3|24781.5|24761.5|24782.3|24762.3|24781.5|24761.5|11
1729505280000|2024-10-21 10:08:00|||||||||1
1729505290000|2024-10-21 10:08:10|24784|24764|24814|24794|24814|24794|24784|24764|19
1729505300000|2024-10-21 10:08:20|24812.3|24792.3|24821.5|24801.5|24821.5|24801.5|24812.3|24792.3|7
1729505310000|2024-10-21 10:08:30|24822.3|24802.3|24830.6|24810.6|24830.6|24810.6|24821.5|24801.5|7
1729505320000|2024-10-21 10:08:40|24833.9|24813.9|24846.5|24826.5|24849|24829|24833.9|24813.9|4
1729505330000|2024-10-21 10:08:50|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|24844.8|24824.8|2
1729505340000|2024-10-21 10:09:00|24846.5|24826.5|24847.3|24827.3|24847.3|24827.3|24845.6|24825.6|2
1729505350000|2024-10-21 10:09:10|||||||||1
1729505360000|2024-10-21 10:09:20|24845.6|24825.6|24847.3|24827.3|24847.3|24827.3|24845.6|24825.6|2
1729505370000|2024-10-21 10:09:30|24849|24829|24842.3|24822.3|24869|24849|24842.3|24822.3|5
1729505390000|2024-10-21 10:09:50|24843.9|24823.9|24843.9|24823.9|24843.9|24823.9|24843.9|24823.9|1
1729505400000|2024-10-21 10:10:00|24845.6|24825.6|24834|24814|24853.2|24825.6|24834|24813.2|1
1729505410000|2024-10-21 10:10:10|24832.3|24812.3|24824|24804|24832.3|24812.3|24824|24804|7
1729505420000|2024-10-21 10:10:20|24821.5|24801.5|24816.5|24796.5|24821.5|24801.5|24816.5|24796.5|1
1729505430000|2024-10-21 10:10:30|24815.7|24795.7|24814|24794|24815.7|24795.7|24809.8|24789.8|5
1729505450000|2024-10-21 10:10:50|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|0
1729505460000|2024-10-21 10:11:00|24814|24794|24814|24794|24814|24794|24814|24794|1
1729505470000|2024-10-21 10:11:10|24816.5|24796.5|24814|24794|24816.5|24796.5|24813.2|24793.2|0
1729505480000|2024-10-21 10:11:20|24812.3|24792.3|24809|24789|24812.3|24792.3|24809|24789|3
1729505490000|2024-10-21 10:11:30|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|3
1729505500000|2024-10-21 10:11:40|24809|24789|24809|24789|24809|24789|24809|24789|4
1729505510000|2024-10-21 10:11:50|24809.8|24789.8|24814|24794|24814|24794|24809|24789|1
1729505520000|2024-10-21 10:12:00|24814.8|24794.8|24814.8|24794.8|24814.8|24794.8|24814.8|24794.8|5
1729505530000|2024-10-21 10:12:10|24819|24799|24816.5|24796.5|24819|24799|24816.5|24796.5|16
1729505560000|2024-10-21 10:12:40|24815.7|24795.7|24804.9|24784.9|24815.7|24795.7|24804.9|24784.9|1
1729505570000|2024-10-21 10:12:50|24799.8|24779.8|24803.9|24783.9|24803.9|24783.9|24799.8|24779.8|0
1729505580000|2024-10-21 10:13:00|24809|24789|24809|24789|24811.5|24791.5|24809|24789|2
1729505590000|2024-10-21 10:13:10|24807.3|24787.3|24796.5|24776.5|24807.3|24787.3|24796.5|24776.5|3
1729505600000|2024-10-21 10:13:20|24797.3|24777.3|24799.8|24779.8|24799.8|24779.8|24797.3|24777.3|0
1729505680000|2024-10-21 10:14:40|24799|24779|24800.6|24780.6|24800.6|24780.6|24799|24779|4
1729505690000|2024-10-21 10:14:50|24799|24779|24801.5|24781.5|24801.5|24781.5|24799|24779|1
1729505710000|2024-10-21 10:15:10|24799.8|24779.8|24799.8|24779.8|24799.8|24779.8|24799.8|24779.8|0
1729505740000|2024-10-21 10:15:40|24801.5|24781.5|24802.3|24782.3|24802.3|24782.3|24801.5|24781.5|1
1729505750000|2024-10-21 10:15:50|24799|24779|24799.8|24779.8|24799.8|24779.8|24799|24779|0
1729505760000|2024-10-21 10:16:00|24802.3|24782.3|24802.3|24782.3|24802.3|24782.3|24802.3|24782.3|2
1729505770000|2024-10-21 10:16:10|24804|24784|24804|24784|24804|24784|24804|24784|1
1729505780000|2024-10-21 10:16:20|24809|24789|24818.1|24798.1|24818.1|24798.1|24809|24789|3
1729505800000|2024-10-21 10:16:40|24821.4|24801.4|24822.3|24802.3|24822.3|24802.3|24821.4|24801.4|0
1729505830000|2024-10-21 10:17:10|24821.5|24801.5|24821.5|24801.5|24821.5|24801.5|24821.5|24801.5|0
1729505840000|2024-10-21 10:17:20|24822.3|24802.3|24823.1|24803.1|24823.1|24803.1|24822.3|24802.3|0
1729505850000|2024-10-21 10:17:30|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|0
1729505860000|2024-10-21 10:17:40|24823.1|24803.1|24824.8|24804.8|24824.8|24804.8|24823.1|24803.1|0
1729505870000|2024-10-21 10:17:50|24823.2|24803.2|24821.5|24801.5|24823.2|24803.2|24821.5|24801.5|0
1729505880000|2024-10-21 10:18:00|24819|24799|24813.1|24793.1|24819|24799|24813.1|24793.1|7
1729505890000|2024-10-21 10:18:10|24814.8|24794.8|24819|24799|24819.8|24799.8|24814.8|24794.8|5
1729505900000|2024-10-21 10:18:20|24818.2|24798.2|24818.2|24798.2|24818.2|24798.2|24818.2|24798.2|0
1729505910000|2024-10-21 10:18:30|24814|24794|24814|24794|24814|24794|24814|24794|0
1729505940000|2024-10-21 10:19:00|24815.6|24795.6|24816.4|24796.4|24816.4|24796.4|24815.6|24795.6|2
1729505950000|2024-10-21 10:19:10|24817.3|24797.3|24817.3|24797.3|24818.1|24798.1|24817.3|24797.3|0
1729505960000|2024-10-21 10:19:20|24818.1|24798.1|24818.1|24798.1|24818.1|24798.1|24817.3|24797.3|0
1729505970000|2024-10-21 10:19:30|24819.8|24799.8|24816.5|24796.5|24819.8|24799.8|24816.5|24796.5|0
1729505980000|2024-10-21 10:19:40|||||||||1
1729505990000|2024-10-21 10:19:50|24817.3|24797.3|24821.5|24801.5|24821.5|24801.5|24817.3|24797.3|5
1729506000000|2024-10-21 10:20:00|24824|24804|24836.5|24796.5|24836.5|24805.7|24824|24794.8|0
1729506010000|2024-10-21 10:20:10|24838.2|24798.2|24829.8|24809.8|24838.2|24809.8|24829.8|24798.2|0
1729506020000|2024-10-21 10:20:20|24831.5|24811.5|24832.3|24812.3|24832.3|24812.3|24831.5|24811.5|2
1729506030000|2024-10-21 10:20:30|24834|24814|24836.5|24816.5|24836.5|24816.5|24834|24814|0
1729506040000|2024-10-21 10:20:40|24834.8|24814.8|24834.8|24814.8|24834.8|24814.8|24834.8|24814.8|4
1729506050000|2024-10-21 10:20:50|24834|24814|24834|24814|24834|24814|24834|24814|1
1729506060000|2024-10-21 10:21:00|24832.3|24812.3|24834.8|24814.8|24834.8|24814.8|24832.3|24812.3|1
1729506070000|2024-10-21 10:21:10|24832.3|24812.3|24832.3|24812.3|24832.3|24812.3|24832.3|24812.3|7
1729506080000|2024-10-21 10:21:20|24831.5|24811.5|24829.8|24809.8|24831.5|24811.5|24829.8|24809.8|1
1729506100000|2024-10-21 10:21:40|24830.6|24810.6|24832.3|24812.3|24832.3|24812.3|24830.6|24810.6|2
1729506110000|2024-10-21 10:21:50|24831.5|24811.5|24827.3|24807.3|24831.5|24811.5|24826.5|24806.5|4
1729506120000|2024-10-21 10:22:00|24824.8|24804.8|24824.8|24804.8|24827.3|24807.3|24824.8|24804.8|1
1729506140000|2024-10-21 10:22:20|24827.3|24807.3|24822.3|24802.3|24827.3|24807.3|24822.3|24802.3|9
1729506150000|2024-10-21 10:22:30|24819|24799|24819|24799|24819|24799|24819|24799|1
1729506160000|2024-10-21 10:22:40|24817.3|24797.3|24817.3|24797.3|24817.3|24797.3|24817.3|24797.3|0
1729506170000|2024-10-21 10:22:50|24816.5|24796.5|24827.3|24807.3|24827.3|24807.3|24816.5|24796.5|29
1729506180000|2024-10-21 10:23:00|24825.6|24805.6|24824.8|24804.8|24825.6|24805.6|24824.8|24804.8|2
1729506190000|2024-10-21 10:23:10|||||||||2
1729506200000|2024-10-21 10:23:20|24828.2|24808.2|24833.1|24813.1|24833.1|24813.1|24828.2|24808.2|3
1729506210000|2024-10-21 10:23:30|24834.7|24814.7|24842.3|24822.3|24842.3|24822.3|24834.7|24814.7|0
1729506220000|2024-10-21 10:23:40|24844.8|24824.8|24849.8|24829.8|24849.8|24829.8|24844.8|24824.8|18
1729506230000|2024-10-21 10:23:50|24858.1|24838.1|24861.4|24841.4|24861.4|24841.4|24858.1|24838.1|1
1729506240000|2024-10-21 10:24:00|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|0
1729506250000|2024-10-21 10:24:10|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|2
1729506260000|2024-10-21 10:24:20|24862.3|24842.3|24861.5|24841.5|24862.3|24842.3|24861.5|24841.5|1
1729506270000|2024-10-21 10:24:30|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|1
1729506280000|2024-10-21 10:24:40|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|3
1729506290000|2024-10-21 10:24:50|24859.8|24839.8|24864.8|24844.8|24864.8|24844.8|24859.8|24839.8|4
1729506300000|2024-10-21 10:25:00|24865.6|24845.6|24874.8|24854.8|24874.8|24854.8|24865.6|24845.6|11
1729506310000|2024-10-21 10:25:10|24877.3|24857.3|24874.8|24854.8|24877.3|24857.3|24874.8|24854.8|2
1729506320000|2024-10-21 10:25:20|24878.2|24858.2|24877.3|24857.3|24879|24859|24877.3|24857.3|1
1729506330000|2024-10-21 10:25:30|24878.1|24858.1|24874.8|24854.8|24878.1|24858.1|24874.8|24854.8|7
1729506340000|2024-10-21 10:25:40|24874|24854|24872.3|24852.3|24874|24854|24872.3|24852.3|0
1729506360000|2024-10-21 10:26:00|||||||||1
1729506370000|2024-10-21 10:26:10|24871.5|24851.5|24869.8|24849.8|24871.5|24851.5|24869.8|24849.8|1
1729506390000|2024-10-21 10:26:30|24867.3|24847.3|24867.3|24847.3|24867.3|24847.3|24867.3|24847.3|0
1729506400000|2024-10-21 10:26:40|24866.5|24846.5|24866.5|24846.5|24866.5|24846.5|24866.5|24846.5|0
1729506410000|2024-10-21 10:26:50|24864.8|24844.8|24862.3|24842.3|24864.8|24844.8|24862.3|24842.3|4
1729506420000|2024-10-21 10:27:00|24860.6|24840.6|24860.6|24840.6|24862.3|24842.3|24859.8|24839.8|1
1729506430000|2024-10-21 10:27:10|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|0
1729506440000|2024-10-21 10:27:20|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|0
1729506450000|2024-10-21 10:27:30|24861.5|24841.5|24864.8|24844.8|24864.8|24844.8|24861.5|24841.5|0
1729506460000|2024-10-21 10:27:40|||||||||1
1729506510000|2024-10-21 10:28:30|24863.1|24843.1|24862.3|24842.3|24863.1|24843.1|24862.3|24842.3|1
1729506520000|2024-10-21 10:28:40|24861.5|24841.5|24859|24839|24861.5|24841.5|24859|24839|2
1729506530000|2024-10-21 10:28:50|24856.5|24836.5|24851.5|24831.5|24856.5|24836.5|24851.5|24831.5|1
1729506540000|2024-10-21 10:29:00|24850.7|24830.7|24849.8|24829.8|24851.5|24831.5|24849.8|24829.8|9
1729506550000|2024-10-21 10:29:10|24850.6|24830.6|24851.4|24831.4|24851.4|24831.4|24850.6|24830.6|0
1729506570000|2024-10-21 10:29:30|24853.1|24833.1|24855.6|24835.6|24855.6|24835.6|24853.1|24833.1|0
1729506590000|2024-10-21 10:29:50|24856.4|24836.4|24863.1|24843.1|24863.1|24843.1|24856.4|24836.4|1
1729506600000|2024-10-21 10:30:00|24865.6|24845.6|24867.3|24847.3|24868.1|24848.1|24865.6|24845.6|7
1729506610000|2024-10-21 10:30:10|24868.1|24848.1|24867.3|24847.3|24868.1|24848.1|24867.3|24847.3|0
1729506620000|2024-10-21 10:30:20|24869.8|24849.8|24869|24849|24870.6|24850.6|24866.5|24846.5|2
1729506630000|2024-10-21 10:30:30|24870.6|24850.6|24870.6|24850.6|24870.6|24850.6|24869.8|24849.8|1
1729506650000|2024-10-21 10:30:50|24869|24849|24864.8|24844.8|24869|24849|24864.8|24844.8|0
1729506660000|2024-10-21 10:31:00|24865.6|24845.6|24863.1|24843.1|24865.6|24845.6|24861.4|24841.4|2
1729506670000|2024-10-21 10:31:10|24862.3|24842.3|24858.1|24838.1|24862.3|24842.3|24858.1|24838.1|2
1729506680000|2024-10-21 10:31:20|24856.5|24836.5|24852.3|24832.3|24856.5|24836.5|24852.3|24832.3|1
1729506690000|2024-10-21 10:31:30|24856.5|24836.5|24852.3|24832.3|24856.5|24836.5|24852.3|24832.3|0
1729506700000|2024-10-21 10:31:40|24856.5|24836.5|24849.8|24829.8|24856.5|24836.5|24849.8|24829.8|0
1729506710000|2024-10-21 10:31:50|24851.5|24831.5|24848.1|24828.1|24851.5|24831.5|24848.1|24828.1|0
1729506720000|2024-10-21 10:32:00|24847.3|24827.3|24842.3|24822.3|24847.3|24827.3|24842.3|24822.3|1
1729506730000|2024-10-21 10:32:10|24847.3|24827.3|24848.1|24828.1|24848.1|24828.1|24847.3|24827.3|3
1729506770000|2024-10-21 10:32:50|24848.9|24828.9|24852.3|24832.3|24852.3|24832.3|24848.9|24828.9|0
1729506780000|2024-10-21 10:33:00|24851.5|24831.5|24851.5|24831.5|24851.5|24831.5|24851.5|24831.5|7
1729506790000|2024-10-21 10:33:10|24852.3|24832.3|24854.8|24834.8|24854.8|24834.8|24852.3|24832.3|1
1729506800000|2024-10-21 10:33:20|24856.5|24836.5|24854.8|24834.8|24856.5|24836.5|24854.8|24834.8|0
1729506810000|2024-10-21 10:33:30|24852.3|24832.3|24852.3|24832.3|24852.3|24832.3|24852.3|24832.3|0
1729506820000|2024-10-21 10:33:40|24854.8|24834.8|24854.8|24834.8|24854.8|24834.8|24854.8|24834.8|3
1729506830000|2024-10-21 10:33:50|||||||||1
1729506850000|2024-10-21 10:34:10|24852.3|24832.3|24850.7|24830.7|24852.3|24832.3|24850.7|24830.7|0
1729506860000|2024-10-21 10:34:20|24847.3|24827.3|24849|24829|24849|24829|24845.7|24825.7|19
1729506870000|2024-10-21 10:34:30|24847.3|24827.3|24848.2|24828.2|24849|24829|24847.3|24827.3|1
1729506880000|2024-10-21 10:34:40|24844.8|24824.8|24844.8|24824.8|24844.8|24824.8|24844.8|24824.8|0
1729506890000|2024-10-21 10:34:50|||||||||19
1729506900000|2024-10-21 10:35:00|||||||||8
1729506910000|2024-10-21 10:35:10|||||||||9
1729506920000|2024-10-21 10:35:20|24846.5|24826.5|24851.4|24831.4|24851.4|24831.4|24846.5|24826.5|5
1729506940000|2024-10-21 10:35:40|24849.8|24829.8|24849.8|24829.8|24849.8|24829.8|24849.8|24829.8|2
1729506950000|2024-10-21 10:35:50|24849|24829|24849|24829|24849|24829|24849|24829|0
1729506970000|2024-10-21 10:36:10|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|2
1729506980000|2024-10-21 10:36:20|||||||||1
1729506990000|2024-10-21 10:36:30|24848.9|24828.9|24850.6|24830.6|24850.6|24830.6|24848.9|24828.9|4
1729507000000|2024-10-21 10:36:40|24852.3|24832.3|24852.3|24832.3|24852.3|24832.3|24852.3|24832.3|2
1729507010000|2024-10-21 10:36:50|24854.8|24834.8|24854.8|24834.8|24854.8|24834.8|24854.8|24834.8|1
1729507020000|2024-10-21 10:37:00|24852.3|24832.3|24856.5|24836.5|24856.5|24836.5|24852.3|24832.3|0
1729507030000|2024-10-21 10:37:10|||||||||1
1729507050000|2024-10-21 10:37:30|24854|24834|24854|24834|24854|24834|24854|24834|0
1729507060000|2024-10-21 10:37:40|24857.3|24837.3|24858.1|24838.1|24858.1|24838.1|24857.3|24837.3|3
1729507070000|2024-10-21 10:37:50|24857.3|24837.3|24860.6|24840.6|24860.6|24840.6|24857.3|24837.3|0
1729507080000|2024-10-21 10:38:00|24859|24839|24857.3|24837.3|24859.8|24839.8|24857.3|24837.3|0
1729507090000|2024-10-21 10:38:10|24858.1|24838.1|24852.3|24832.3|24858.1|24838.1|24852.3|24832.3|4
1729507140000|2024-10-21 10:39:00|24851.5|24831.5|24850.7|24830.7|24851.5|24831.5|24850.7|24830.7|2
1729507160000|2024-10-21 10:39:20|24851.5|24831.5|24849|24829|24852.3|24832.3|24849|24829|2
1729507170000|2024-10-21 10:39:30|24850.6|24830.6|24853.1|24833.1|24853.1|24833.1|24850.6|24830.6|7
1729507180000|2024-10-21 10:39:40|24853.9|24833.9|24853.1|24833.1|24857.3|24837.3|24853.1|24833.1|0
1729507190000|2024-10-21 10:39:50|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|24853.1|24833.1|0
1729507200000|2024-10-21 10:40:00|24856.5|24836.5|24850.6|24830.6|24856.5|24836.5|24850.6|24830.6|1
1729507210000|2024-10-21 10:40:10|24854|24834|24849|24829|24854|24834|24849|24829|7
1729507250000|2024-10-21 10:40:50|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|4
1729507260000|2024-10-21 10:41:00|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|0
1729507280000|2024-10-21 10:41:20|24843.1|24823.1|24843.1|24823.1|24843.1|24823.1|24843.1|24823.1|3
1729507290000|2024-10-21 10:41:30|24839.8|24819.8|24832.3|24812.3|24839.8|24819.8|24832.3|24812.3|27
1729507300000|2024-10-21 10:41:40|24829|24809|24825.6|24805.6|24829|24809|24825.6|24805.6|1
1729507310000|2024-10-21 10:41:50|24824.8|24804.8|24824.8|24804.8|24824.8|24804.8|24824.8|24804.8|3
1729507320000|2024-10-21 10:42:00|24827.3|24807.3|24827.3|24807.3|24827.3|24807.3|24827.3|24807.3|0
1729507330000|2024-10-21 10:42:10|24826.5|24806.5|24824|24804|24826.5|24806.5|24824|24804|1
1729507340000|2024-10-21 10:42:20|24823.1|24803.1|24823.1|24803.1|24823.1|24803.1|24823.1|24803.1|0
1729507350000|2024-10-21 10:42:30|24824|24804|24823.1|24803.1|24824|24804|24823.1|24803.1|0
1729507360000|2024-10-21 10:42:40|24824|24804|24823.1|24803.1|24824|24804|24823.1|24803.1|4
1729507370000|2024-10-21 10:42:50|24824|24804|24824|24804|24824|24804|24823.1|24803.1|2
1729507380000|2024-10-21 10:43:00|24822.3|24802.3|24824.8|24804.8|24824.8|24804.8|24822.3|24802.3|0
1729507390000|2024-10-21 10:43:10|24824|24804|24827.3|24807.3|24827.3|24807.3|24822.3|24802.3|3
1729507400000|2024-10-21 10:43:20|24829|24809|24832.3|24812.3|24832.3|24812.3|24829|24809|1
1729507410000|2024-10-21 10:43:30|24831.5|24811.5|24831.5|24811.5|24831.5|24811.5|24831.5|24811.5|0
1729507420000|2024-10-21 10:43:40|24824.8|24804.8|24824.8|24804.8|24824.8|24804.8|24824.8|24804.8|1
1729507450000|2024-10-21 10:44:10|24824|24804|24824|24804|24824|24804|24824|24804|1
1729507460000|2024-10-21 10:44:20|24824.8|24804.8|24827.3|24807.3|24827.3|24807.3|24824.8|24804.8|2
1729507470000|2024-10-21 10:44:30|24824.8|24804.8|24824.8|24804.8|24824.8|24804.8|24824.8|24804.8|0
1729507480000|2024-10-21 10:44:40|24827.3|24807.3|24827.3|24807.3|24827.3|24807.3|24827.3|24807.3|0
1729507500000|2024-10-21 10:45:00|24829|24809|24829|24809|24829|24809|24829|24809|0
1729507520000|2024-10-21 10:45:20|24824.8|24804.8|24825.6|24805.6|24825.6|24805.6|24824.8|24804.8|3
1729507530000|2024-10-21 10:45:30|24827.3|24807.3|24819|24799|24827.3|24807.3|24819|24799|1
1729507540000|2024-10-21 10:45:40|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|2
1729507550000|2024-10-21 10:45:50|24817.3|24797.3|24817.3|24797.3|24817.3|24797.3|24817.3|24797.3|3
1729507560000|2024-10-21 10:46:00|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|1
1729507570000|2024-10-21 10:46:10|24819|24799|24817.3|24797.3|24819|24799|24817.3|24797.3|5
1729507580000|2024-10-21 10:46:20|24815.6|24795.6|24814.8|24794.8|24815.6|24795.6|24814.8|24794.8|2
1729507590000|2024-10-21 10:46:30|24814|24794|24814|24794|24814|24794|24814|24794|5
1729507610000|2024-10-21 10:46:50|24812.3|24792.3|24814|24794|24814.8|24794.8|24812.3|24792.3|3
1729507620000|2024-10-21 10:47:00|24814.8|24794.8|24816.5|24796.5|24816.5|24796.5|24814.8|24794.8|2
1729507630000|2024-10-21 10:47:10|24814.8|24794.8|24814.8|24794.8|24814.8|24794.8|24814|24794|1
1729507640000|2024-10-21 10:47:20|24811.5|24791.5|24814|24794|24814|24794|24811.5|24791.5|15
1729507670000|2024-10-21 10:47:50|24811.5|24791.5|24811.5|24791.5|24814|24794|24811.5|24791.5|9
1729507690000|2024-10-21 10:48:10|24813.1|24793.1|24813.1|24793.1|24813.1|24793.1|24813.1|24793.1|100
1729507700000|2024-10-21 10:48:20|24815.6|24795.6|24817.3|24797.3|24817.3|24797.3|24812.3|24792.3|2
1729507710000|2024-10-21 10:48:30|24814.8|24794.8|24813.1|24793.1|24815.6|24795.6|24813.1|24793.1|0
1729507720000|2024-10-21 10:48:40|24814|24794|24814.8|24794.8|24815.6|24795.6|24814|24794|2
1729507740000|2024-10-21 10:49:00|24815.6|24795.6|24815.6|24795.6|24815.6|24795.6|24815.6|24795.6|0
1729507750000|2024-10-21 10:49:10|24817.3|24797.3|24814|24794|24817.3|24797.3|24814|24794|2
1729507760000|2024-10-21 10:49:20|24810.6|24790.6|24811.5|24771.5|24811.5|24790.6|24810.6|24771.5|4
1729507770000|2024-10-21 10:49:30|24808.1|24768.1|24808.1|24768.1|24808.1|24768.1|24808.1|24768.1|0
1729507780000|2024-10-21 10:49:40|24796.5|24776.5|24795.6|24775.6|24796.5|24776.5|24795.6|24775.6|2
1729507790000|2024-10-21 10:49:50|24796.5|24776.5|24796.5|24776.5|24796.5|24776.5|24795.6|24775.6|1
1729507800000|2024-10-21 10:50:00|24794|24774|24794.8|24774.8|24794.8|24774.8|24794|24774|1
1729507810000|2024-10-21 10:50:10|24796.5|24776.5|24795.6|24775.6|24798.1|24778.1|24795.6|24775.6|1
1729507830000|2024-10-21 10:50:30|24794|24774|24795.6|24775.6|24795.6|24775.6|24794|24774|0
1729507840000|2024-10-21 10:50:40|24798.1|24778.1|24798.1|24778.1|24798.1|24778.1|24795.6|24775.6|2
1729507850000|2024-10-21 10:50:50|24797.3|24777.3|24794|24774|24798.1|24778.1|24794|24774|1
1729507860000|2024-10-21 10:51:00|24793.1|24773.1|24793.1|24773.1|24793.1|24773.1|24791.5|24771.5|10
1729507870000|2024-10-21 10:51:10|||||||||1
1729507880000|2024-10-21 10:51:20|||||||||5
1729507890000|2024-10-21 10:51:30|24794.8|24774.8|24796.5|24776.5|24796.5|24776.5|24794.8|24774.8|2
1729507900000|2024-10-21 10:51:40|24798.2|24778.2|24799|24779|24800.7|24780.7|24798.2|24778.2|1
1729507920000|2024-10-21 10:52:00|24797.3|24777.3|24797.3|24777.3|24798.1|24778.1|24797.3|24777.3|1
1729507930000|2024-10-21 10:52:10|24796.5|24776.5|24796.5|24776.5|24797.3|24777.3|24796.5|24776.5|2
1729507960000|2024-10-21 10:52:40|24794.8|24774.8|24792.3|24772.3|24794.8|24774.8|24792.3|24772.3|1
1729507970000|2024-10-21 10:52:50|24789.8|24769.8|24789.8|24769.8|24789.8|24769.8|24789.8|24769.8|0
1729507980000|2024-10-21 10:53:00|24788.1|24768.1|24788.1|24768.1|24788.1|24768.1|24788.1|24768.1|22
1729507990000|2024-10-21 10:53:10|24782.3|24762.3|24783.1|24763.1|24783.1|24763.1|24782.3|24762.3|20
1729508010000|2024-10-21 10:53:30|24783.9|24763.9|24783.9|24763.9|24783.9|24763.9|24783.9|24763.9|11
1729508020000|2024-10-21 10:53:40|24785.6|24765.6|24789.8|24769.8|24789.8|24769.8|24785.6|24765.6|16
1729508040000|2024-10-21 10:54:00|24788.1|24768.1|24790.6|24770.6|24790.6|24770.6|24788.1|24768.1|3
1729508050000|2024-10-21 10:54:10|24788.1|24768.1|24787.3|24767.3|24788.1|24768.1|24787.3|24767.3|1
1729508070000|2024-10-21 10:54:30|24783.9|24763.9|24783.9|24763.9|24783.9|24763.9|24783.9|24763.9|0
1729508100000|2024-10-21 10:55:00|24783.1|24763.1|24783.1|24763.1|24783.1|24763.1|24783.1|24763.1|0
1729508110000|2024-10-21 10:55:10|||||||||1
1729508130000|2024-10-21 10:55:30|24785.6|24765.6|24782.3|24762.3|24785.6|24765.6|24780.6|24760.6|4
1729508140000|2024-10-21 10:55:40|24780.6|24760.6|24782.3|24762.3|24782.3|24762.3|24780.6|24760.6|1
1729508160000|2024-10-21 10:56:00|24780.6|24760.6|24782.3|24762.3|24782.3|24762.3|24780.6|24760.6|3
1729508170000|2024-10-21 10:56:10|24780.6|24760.6|24780.6|24760.6|24780.6|24760.6|24780.6|24760.6|0
1729508180000|2024-10-21 10:56:20|24778.1|24758.1|24778.1|24758.1|24778.1|24758.1|24778.1|24758.1|2
1729508190000|2024-10-21 10:56:30|24777.3|24757.3|24777.3|24757.3|24777.3|24757.3|24777.3|24757.3|1
1729508200000|2024-10-21 10:56:40|24778.1|24758.1|24778.1|24758.1|24778.1|24758.1|24778.1|24758.1|16
1729508210000|2024-10-21 10:56:50|24780.6|24760.6|24776.4|24756.4|24780.6|24760.6|24776.4|24756.4|1
1729508220000|2024-10-21 10:57:00|24778.9|24758.9|24776.4|24756.4|24778.9|24758.9|24776.4|24756.4|0
1729508230000|2024-10-21 10:57:10|24777.3|24757.3|24778.9|24758.9|24778.9|24758.9|24776.4|24756.4|0
1729508240000|2024-10-21 10:57:20|24776.4|24756.4|24776.4|24756.4|24778.9|24758.9|24776.4|24756.4|0
1729508250000|2024-10-21 10:57:30|24777.3|24757.3|24776.4|24756.4|24780.6|24760.6|24776.4|24756.4|0
1729508260000|2024-10-21 10:57:40|24779.8|24759.8|24780.6|24760.6|24780.6|24760.6|24779.8|24759.8|1
1729508270000|2024-10-21 10:57:50|24781.4|24761.4|24781.4|24761.4|24781.4|24761.4|24781.4|24761.4|0
1729508290000|2024-10-21 10:58:10|24787.3|24767.3|24800.6|24780.6|24800.6|24780.6|24787.3|24767.3|11
1729508300000|2024-10-21 10:58:20|24799.8|24779.8|24798.9|24778.9|24799.8|24779.8|24798.9|24778.9|7
1729508310000|2024-10-21 10:58:30|24798.1|24778.1|24797.3|24777.3|24798.1|24778.1|24796.4|24776.4|0
1729508320000|2024-10-21 10:58:40|24794.8|24774.8|24794.8|24774.8|24794.8|24774.8|24794.8|24774.8|1
1729508340000|2024-10-21 10:59:00|24796.4|24776.4|24796.4|24776.4|24796.4|24776.4|24796.4|24776.4|2
1729508350000|2024-10-21 10:59:10|24798.9|24778.9|24798.9|24778.9|24798.9|24778.9|24798.9|24778.9|0
1729508360000|2024-10-21 10:59:20|24799.8|24779.8|24799.8|24779.8|24799.8|24779.8|24799.8|24779.8|0
1729508370000|2024-10-21 10:59:30|24802.3|24782.3|24807.2|24787.2|24807.2|24787.2|24802.3|24782.3|0
1729508380000|2024-10-21 10:59:40|24813.1|24793.1|24813.1|24793.1|24813.9|24793.9|24812.3|24792.3|3
1729508400000|2024-10-21 11:00:00|24812.3|24792.3|24812.3|24792.3|24812.3|24792.3|24812.3|24792.3|0
1729508420000|2024-10-21 11:00:20|24813.9|24793.9|24813.9|24793.9|24813.9|24793.9|24813.9|24793.9|1
1729508450000|2024-10-21 11:00:50|24815.6|24795.6|24815.6|24795.6|24815.6|24795.6|24815.6|24795.6|8
1729508460000|2024-10-21 11:01:00|24818.1|24798.1|24820.6|24800.6|24820.6|24800.6|24818.1|24798.1|12
1729508470000|2024-10-21 11:01:10|24822.3|24802.3|24823.1|24803.1|24823.1|24803.1|24819.8|24799.8|2
1729508480000|2024-10-21 11:01:20|24822.3|24802.3|24823.1|24803.1|24823.1|24803.1|24822.3|24802.3|0
1729508490000|2024-10-21 11:01:30|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|0
1729508500000|2024-10-21 11:01:40|24820.6|24800.6|24820.6|24800.6|24820.6|24800.6|24820.6|24800.6|0
1729508520000|2024-10-21 11:02:00|24822.3|24802.3|24823.1|24803.1|24823.1|24803.1|24822.3|24802.3|0
1729508540000|2024-10-21 11:02:20|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|0
1729508560000|2024-10-21 11:02:40|24819.8|24799.8|24819.8|24799.8|24819.8|24799.8|24819.8|24799.8|0
1729508570000|2024-10-21 11:02:50|24821.4|24801.4|24819.8|24799.8|24821.4|24801.4|24819.8|24799.8|0
1729508600000|2024-10-21 11:03:20|24821.4|24801.4|24823.1|24803.1|24823.1|24803.1|24821.4|24801.4|2
1729508610000|2024-10-21 11:03:30|24822.3|24802.3|24826.4|24806.4|24826.4|24806.4|24822.3|24802.3|0
1729508620000|2024-10-21 11:03:40|24827.3|24807.3|24827.3|24807.3|24827.3|24807.3|24827.3|24807.3|1
1729508630000|2024-10-21 11:03:50|||||||||5
1729508640000|2024-10-21 11:04:00|24824.8|24804.8|24828.1|24808.1|24828.1|24808.1|24824.8|24804.8|2
1729508650000|2024-10-21 11:04:10|||||||||1
1729508660000|2024-10-21 11:04:20|||||||||2
1729508670000|2024-10-21 11:04:30|24827.3|24807.3|24825.6|24805.6|24827.3|24807.3|24825.6|24805.6|0
1729508680000|2024-10-21 11:04:40|24823.1|24803.1|24818.9|24798.9|24823.1|24803.1|24818.9|24798.9|2
1729508700000|2024-10-21 11:05:00|24814.7|24794.7|24813.1|24793.1|24814.7|24794.7|24813.1|24793.1|1
1729508740000|2024-10-21 11:05:40|24809.7|24789.7|24811.4|24791.4|24811.4|24791.4|24809.7|24789.7|3
1729508750000|2024-10-21 11:05:50|24816.4|24796.4|24816.4|24796.4|24816.4|24796.4|24816.4|24796.4|4
1729508760000|2024-10-21 11:06:00|24818.1|24798.1|24821.4|24801.4|24821.4|24801.4|24818.1|24798.1|1
1729508770000|2024-10-21 11:06:10|24818.9|24798.9|24818.9|24798.9|24818.9|24798.9|24818.9|24798.9|1
1729508800000|2024-10-21 11:06:40|24818.1|24798.1|24813.9|24793.9|24818.1|24798.1|24813.9|24793.9|2
1729508820000|2024-10-21 11:07:00|24816.4|24796.4|24816.4|24796.4|24816.4|24796.4|24816.4|24796.4|0
1729508850000|2024-10-21 11:07:30|24818.1|24798.1|24818.1|24798.1|24818.1|24798.1|24818.1|24798.1|0
1729508860000|2024-10-21 11:07:40|24825.6|24805.6|24823.9|24803.9|24825.6|24805.6|24823.1|24803.1|1
1729508870000|2024-10-21 11:07:50|24825.6|24805.6|24826.4|24806.4|24826.4|24806.4|24825.6|24805.6|1
1729508880000|2024-10-21 11:08:00|||||||||2
1729508940000|2024-10-21 11:09:00|24827.2|24807.2|24824.7|24804.7|24828.9|24808.9|24824.7|24804.7|3
1729508950000|2024-10-21 11:09:10|24823.1|24803.1|24825.6|24805.6|24825.6|24805.6|24823.1|24803.1|1
1729508960000|2024-10-21 11:09:20|24827.2|24807.2|24827.2|24807.2|24827.2|24807.2|24827.2|24807.2|1
1729508970000|2024-10-21 11:09:30|||||||||1
1729509000000|2024-10-21 11:10:00|24825.6|24805.6|24823.1|24803.1|24825.6|24805.6|24823.1|24803.1|1
1729509010000|2024-10-21 11:10:10|24824.7|24804.7|24822.2|24802.2|24824.7|24804.7|24822.2|24802.2|0
1729509030000|2024-10-21 11:10:30|24823.9|24803.9|24823.9|24803.9|24823.9|24803.9|24823.9|24803.9|0
1729509050000|2024-10-21 11:10:50|24822.2|24802.2|24822.2|24802.2|24822.2|24802.2|24822.2|24802.2|6
1729509060000|2024-10-21 11:11:00|||||||||6
1729509070000|2024-10-21 11:11:10|24824.7|24804.7|24827.2|24807.2|24827.2|24807.2|24824.7|24804.7|2
1729509090000|2024-10-21 11:11:30|24826.4|24806.4|24826.4|24806.4|24827.2|24807.2|24826.4|24806.4|0
1729509100000|2024-10-21 11:11:40|24829.7|24809.7|24829.7|24809.7|24829.7|24809.7|24829.7|24809.7|1
1729509120000|2024-10-21 11:12:00|||||||||1
1729509130000|2024-10-21 11:12:10|24833.1|24813.1|24839.7|24819.7|24839.7|24819.7|24833.1|24813.1|2
1729509140000|2024-10-21 11:12:20|24842.2|24822.2|24843.1|24823.1|24843.1|24823.1|24842.2|24822.2|1
1729509150000|2024-10-21 11:12:30|24842.2|24822.2|24842.2|24822.2|24842.2|24822.2|24842.2|24822.2|0
1729509160000|2024-10-21 11:12:40|24843.1|24823.1|24842.2|24822.2|24843.1|24823.1|24842.2|24822.2|6
1729509170000|2024-10-21 11:12:50|24843.1|24823.1|24842.2|24822.2|24844.7|24824.7|24842.2|24822.2|0
1729509180000|2024-10-21 11:13:00|||||||||4
1729509190000|2024-10-21 11:13:10|||||||||1
1729509200000|2024-10-21 11:13:20|24840.6|24820.6|24839.7|24819.7|24840.6|24820.6|24839.7|24819.7|0
1729509210000|2024-10-21 11:13:30|24838.1|24818.1|24838.1|24818.1|24838.1|24818.1|24838.1|24818.1|1
1729509240000|2024-10-21 11:14:00|24836.4|24816.4|24834.7|24814.7|24836.4|24816.4|24834.7|24814.7|2
1729509250000|2024-10-21 11:14:10|24836.4|24816.4|24836.4|24816.4|24836.4|24816.4|24836.4|24816.4|0
1729509260000|2024-10-21 11:14:20|24833.9|24813.9|24833.1|24813.1|24833.9|24813.9|24833.1|24813.1|0
1729509270000|2024-10-21 11:14:30|24833.9|24813.9|24834.7|24814.7|24834.7|24814.7|24833.9|24813.9|0
1729509280000|2024-10-21 11:14:40|24836.4|24816.4|24838.9|24818.9|24838.9|24818.9|24836.4|24816.4|13
1729509290000|2024-10-21 11:14:50|24841.4|24821.4|24843.1|24823.1|24843.1|24823.1|24841.4|24821.4|0
1729509310000|2024-10-21 11:15:10|24841.4|24821.4|24843.1|24823.1|24843.1|24823.1|24841.4|24821.4|0
1729509320000|2024-10-21 11:15:20|24841.4|24821.4|24838.1|24818.1|24841.4|24821.4|24838.1|24818.1|2
1729509330000|2024-10-21 11:15:30|24831.4|24811.4|24832.2|24812.2|24832.2|24812.2|24831.4|24811.4|1
1729509340000|2024-10-21 11:15:40|24831.4|24811.4|24831.4|24811.4|24831.4|24811.4|24831.4|24811.4|4
1729509350000|2024-10-21 11:15:50|24834.8|24814.8|24836.4|24816.4|24836.4|24816.4|24834.8|24814.8|1
1729509360000|2024-10-21 11:16:00|24837.2|24817.2|24840.6|24820.6|24840.6|24820.6|24837.2|24817.2|1
1729509370000|2024-10-21 11:16:10|24839.7|24819.7|24840.6|24820.6|24840.6|24820.6|24839.7|24819.7|1
1729509390000|2024-10-21 11:16:30|24840.5|24820.5|24839.7|24819.7|24840.5|24820.5|24839.7|24819.7|1
1729509400000|2024-10-21 11:16:40|24838.9|24818.9|24842.2|24822.2|24843|24823|24837.2|24817.2|2
1729509410000|2024-10-21 11:16:50|24843|24823|24843|24823|24843|24823|24843|24823|0
1729509420000|2024-10-21 11:17:00|24842.2|24822.2|24838|24818|24842.2|24822.2|24838|24818|8
1729509450000|2024-10-21 11:17:30|24837.2|24817.2|24837.2|24817.2|24837.2|24817.2|24837.2|24817.2|0
1729509470000|2024-10-21 11:17:50|24838|24818|24842.2|24822.2|24842.2|24822.2|24838|24818|11
1729509500000|2024-10-21 11:18:20|24844.7|24824.7|24842.2|24822.2|24844.7|24824.7|24842.2|24822.2|1
1729509510000|2024-10-21 11:18:30|24843|24823|24842.2|24822.2|24843|24823|24842.2|24822.2|0
1729509520000|2024-10-21 11:18:40|24843|24823|24842.2|24822.2|24844.7|24824.7|24842.2|24822.2|3
1729509530000|2024-10-21 11:18:50|24844.7|24824.7|24844.7|24824.7|24844.7|24824.7|24844.7|24824.7|0
1729509540000|2024-10-21 11:19:00|24843.9|24823.9|24843.9|24823.9|24843.9|24823.9|24843.9|24823.9|1
1729509550000|2024-10-21 11:19:10|24842.2|24822.2|24842.2|24822.2|24842.2|24822.2|24842.2|24822.2|0
1729509560000|2024-10-21 11:19:20|24843|24823|24843|24823|24843|24823|24843|24823|2
1729509590000|2024-10-21 11:19:50|24842.2|24822.2|24841.4|24821.4|24842.2|24822.2|24839.7|24819.7|1
1729509600000|2024-10-21 11:20:00|24842.2|24822.2|24843.9|24823.9|24844.7|24824.7|24839.7|24819.7|6
1729509610000|2024-10-21 11:20:10|24840.5|24820.5|24835.5|24815.5|24840.5|24820.5|24834.7|24814.7|4
1729509640000|2024-10-21 11:20:40|24837.2|24817.2|24837.2|24817.2|24837.2|24817.2|24837.2|24817.2|0
1729509650000|2024-10-21 11:20:50|24833|24813|24828.9|24808.9|24834.7|24814.7|24828.9|24808.9|7
1729509660000|2024-10-21 11:21:00|24829.7|24809.7|24833.9|24813.9|24833.9|24813.9|24829.7|24809.7|0
1729509710000|2024-10-21 11:21:50|24834.7|24814.7|24834.7|24814.7|24834.7|24814.7|24834.7|24814.7|0
1729509720000|2024-10-21 11:22:00|||||||||1
1729509730000|2024-10-21 11:22:10|24835.5|24815.5|24836.4|24816.4|24837.2|24817.2|24835.5|24815.5|0
1729509750000|2024-10-21 11:22:30|24834.7|24814.7|24833.9|24813.9|24834.7|24814.7|24833.9|24813.9|4
1729509770000|2024-10-21 11:22:50|||||||||1
1729509800000|2024-10-21 11:23:20|24832.3|24812.3|24828.9|24808.9|24832.3|24812.3|24828.9|24808.9|3
1729509810000|2024-10-21 11:23:30|24827.2|24807.2|24827.2|24807.2|24827.2|24807.2|24827.2|24807.2|2
1729509820000|2024-10-21 11:23:40|24824.7|24804.7|24821.4|24801.4|24824.7|24804.7|24821.4|24801.4|3
1729509830000|2024-10-21 11:23:50|24819.7|24799.7|24819.7|24799.7|24819.7|24799.7|24819.7|24799.7|15
1729509850000|2024-10-21 11:24:10|24812.2|24792.2|24809.7|24789.7|24812.2|24792.2|24809.7|24789.7|2
1729509860000|2024-10-21 11:24:20|24808.9|24788.9|24807.2|24787.2|24808.9|24788.9|24807.2|24787.2|1
1729509870000|2024-10-21 11:24:30|24804.7|24784.7|24804.7|24784.7|24804.7|24784.7|24804.7|24784.7|0
1729509910000|2024-10-21 11:25:10|24805.5|24785.5|24804.7|24784.7|24805.5|24785.5|24802.2|24782.2|4
1729509920000|2024-10-21 11:25:20|24805.5|24785.5|24805.5|24785.5|24805.5|24785.5|24805.5|24785.5|1
1729509930000|2024-10-21 11:25:30|||||||||2
1729509940000|2024-10-21 11:25:40|24808.9|24788.9|24818|24798|24818|24798|24808.9|24788.9|10
1729509960000|2024-10-21 11:26:00|24817.2|24797.2|24815.5|24795.5|24822.2|24802.2|24815.5|24795.5|10
1729509970000|2024-10-21 11:26:10|24817.2|24797.2|24817.2|24797.2|24817.2|24797.2|24817.2|24797.2|0
1729509980000|2024-10-21 11:26:20|||||||||1
1729509990000|2024-10-21 11:26:30|||||||||2
1729510000000|2024-10-21 11:26:40|24818|24798|24819.7|24799.7|24819.7|24799.7|24818|24798|2
1729510040000|2024-10-21 11:27:20|24818.9|24798.9|24817.2|24797.2|24818.9|24798.9|24817.2|24797.2|0
1729510050000|2024-10-21 11:27:30|24818|24798|24819.7|24799.7|24819.7|24799.7|24818|24798|2
1729510060000|2024-10-21 11:27:40|24821.4|24801.4|24822.2|24802.2|24822.2|24802.2|24821.4|24801.4|4
1729510070000|2024-10-21 11:27:50|24821.4|24801.4|24823|24803|24823|24803|24821.4|24801.4|2
1729510080000|2024-10-21 11:28:00|24822.2|24802.2|24822.2|24802.2|24822.2|24802.2|24822.2|24802.2|0
1729510110000|2024-10-21 11:28:30|24819.7|24799.7|24819.7|24799.7|24819.7|24799.7|24819.7|24799.7|1
1729510140000|2024-10-21 11:29:00|24816.4|24796.4|24812.2|24792.2|24816.4|24796.4|24812.2|24792.2|4
1729510150000|2024-10-21 11:29:10|24811.4|24791.4|24811.4|24791.4|24811.4|24791.4|24811.4|24791.4|0
1729510190000|2024-10-21 11:29:50|24807.2|24787.2|24807.2|24787.2|24807.2|24787.2|24807.2|24787.2|1
1729510210000|2024-10-21 11:30:10|24806.4|24786.4|24804.7|24784.7|24806.4|24786.4|24804.7|24784.7|3
1729510220000|2024-10-21 11:30:20|24803.1|24783.1|24795.5|24775.5|24803.1|24783.1|24795.5|24775.5|3
1729510240000|2024-10-21 11:30:40|24793.8|24773.8|24788.9|24768.9|24793.8|24773.8|24788.1|24768.1|3
1729510260000|2024-10-21 11:31:00|24788.1|24768.1|24788.1|24768.1|24788.1|24768.1|24788.1|24768.1|0
1729510270000|2024-10-21 11:31:10|24788.9|24768.9|24788.9|24768.9|24788.9|24768.9|24788.9|24768.9|0
1729510280000|2024-10-21 11:31:20|24788.1|24768.1|24788.9|24768.9|24788.9|24768.9|24788.1|24768.1|0
1729510350000|2024-10-21 11:32:30|24788.1|24768.1|24786.4|24766.4|24788.9|24768.9|24786.4|24766.4|2
1729510370000|2024-10-21 11:32:50|24787.2|24767.2|24787.2|24767.2|24787.2|24767.2|24787.2|24767.2|1
1729510380000|2024-10-21 11:33:00|24785.5|24765.5|24782.2|24762.2|24785.5|24765.5|24782.2|24762.2|3
1729510390000|2024-10-21 11:33:10|||||||||2
1729510410000|2024-10-21 11:33:30|||||||||1
1729510420000|2024-10-21 11:33:40|24780.5|24760.5|24780.5|24760.5|24780.5|24760.5|24780.5|24760.5|2
1729510440000|2024-10-21 11:34:00|24783.9|24763.9|24784.7|24764.7|24784.7|24764.7|24783.9|24763.9|1
1729510460000|2024-10-21 11:34:20|||||||||2
1729510480000|2024-10-21 11:34:40|24786.3|24766.3|24786.3|24766.3|24786.3|24766.3|24786.3|24766.3|5
1729510490000|2024-10-21 11:34:50|24788.8|24768.8|24788.8|24768.8|24789.7|24769.7|24788.8|24768.8|0
1729510500000|2024-10-21 11:35:00|24790.5|24770.5|24790.5|24770.5|24790.5|24770.5|24790.5|24770.5|0
1729510510000|2024-10-21 11:35:10|24791.4|24771.4|24791.4|24771.4|24791.4|24771.4|24791.4|24771.4|0
1729510530000|2024-10-21 11:35:30|24788|24768|24787.2|24767.2|24788|24768|24787.2|24767.2|10
1729510560000|2024-10-21 11:36:00|24784.7|24764.7|24783.9|24763.9|24784.7|24764.7|24783.9|24763.9|4
1729510580000|2024-10-21 11:36:20|24778.1|24758.1|24778.1|24758.1|24778.1|24758.1|24778.1|24758.1|3
1729510590000|2024-10-21 11:36:30|24776.4|24756.4|24767.2|24747.2|24776.4|24756.4|24767.2|24747.2|17
1729510600000|2024-10-21 11:36:40|24763|24743|24763.8|24743.8|24763.8|24743.8|24763|24743|6
1729510610000|2024-10-21 11:36:50|24763|24743|24762.2|24742.2|24764.7|24744.7|24762.2|24742.2|8
1729510620000|2024-10-21 11:37:00|||||||||1
1729510640000|2024-10-21 11:37:20|||||||||1
1729510660000|2024-10-21 11:37:40|24761.4|24741.4|24761.4|24741.4|24761.4|24741.4|24761.4|24741.4|7
1729510680000|2024-10-21 11:38:00|||||||||2
1729510690000|2024-10-21 11:38:10|24762.2|24742.2|24770.5|24750.5|24770.5|24750.5|24762.2|24742.2|2
1729510700000|2024-10-21 11:38:20|24772.2|24752.2|24772.2|24752.2|24772.2|24752.2|24772.2|24752.2|0
1729510710000|2024-10-21 11:38:30|||||||||3
1729510720000|2024-10-21 11:38:40|24767.2|24747.2|24767.2|24747.2|24767.2|24747.2|24767.2|24747.2|4
1729510740000|2024-10-21 11:39:00|||||||||1
1729510780000|2024-10-21 11:39:40|24765.5|24745.5|24772.2|24752.2|24772.2|24752.2|24765.5|24745.5|13
1729510790000|2024-10-21 11:39:50|24770.6|24750.6|24770.6|24750.6|24770.6|24750.6|24770.6|24750.6|3
1729510800000|2024-10-21 11:40:00|24769.8|24749.8|24768.1|24748.1|24770.6|24750.6|24768.1|24748.1|7
1729510810000|2024-10-21 11:40:10|24768.9|24748.9|24768.9|24748.9|24768.9|24748.9|24768.9|24748.9|0
1729510820000|2024-10-21 11:40:20|24769.7|24749.7|24769.7|24749.7|24769.7|24749.7|24769.7|24749.7|0
1729510850000|2024-10-21 11:40:50|24770.5|24750.5|24770.5|24750.5|24770.5|24750.5|24770.5|24750.5|0
1729510860000|2024-10-21 11:41:00|24772.2|24752.2|24772.2|24752.2|24772.2|24752.2|24772.2|24752.2|0
1729510890000|2024-10-21 11:41:30|24773.8|24753.8|24774.7|24754.7|24777.2|24757.2|24773.8|24753.8|4
1729510920000|2024-10-21 11:42:00|24777.2|24757.2|24777.2|24757.2|24777.2|24757.2|24777.2|24757.2|1
1729510930000|2024-10-21 11:42:10|24778.9|24758.9|24778|24758|24781.4|24761.4|24777.2|24757.2|3
1729510940000|2024-10-21 11:42:20|24777.2|24757.2|24777.2|24757.2|24777.2|24757.2|24777.2|24757.2|0
1729510960000|2024-10-21 11:42:40|24778.9|24758.9|24778.9|24758.9|24778.9|24758.9|24778.9|24758.9|0
1729510970000|2024-10-21 11:42:50|24775.5|24755.5|24772.2|24752.2|24775.5|24755.5|24772.2|24752.2|2
1729510980000|2024-10-21 11:43:00|||||||||8
1729510990000|2024-10-21 11:43:10|24771.4|24751.4|24771.4|24751.4|24772.2|24752.2|24769.7|24749.7|10
1729511010000|2024-10-21 11:43:30|24769.7|24749.7|24769.7|24749.7|24771.4|24751.4|24769.7|24749.7|0
1729511020000|2024-10-21 11:43:40|24771.4|24751.4|24768.9|24748.9|24771.4|24751.4|24768.9|24748.9|2
1729511030000|2024-10-21 11:43:50|24767.2|24747.2|24767.2|24747.2|24767.2|24747.2|24767.2|24747.2|0
1729511040000|2024-10-21 11:44:00|||||||||1
1729511060000|2024-10-21 11:44:20|24768|24748|24768|24748|24768|24748|24768|24748|8
1729511080000|2024-10-21 11:44:40|24769.7|24749.7|24772.2|24752.2|24772.2|24752.2|24769.7|24749.7|7
1729511090000|2024-10-21 11:44:50|24773|24753|24782.2|24762.2|24782.2|24762.2|24773|24753|4
1729511100000|2024-10-21 11:45:00|24783|24763|24792.2|24772.2|24792.2|24772.2|24780.5|24760.5|19
1729511120000|2024-10-21 11:45:20|24789.7|24769.7|24789.7|24769.7|24789.7|24769.7|24789.7|24769.7|12
1729511130000|2024-10-21 11:45:30|24787.2|24767.2|24777.2|24757.2|24787.2|24767.2|24777.2|24757.2|5
1729511180000|2024-10-21 11:46:20|24775.5|24755.5|24775.5|24755.5|24775.5|24755.5|24775.5|24755.5|1
1729511190000|2024-10-21 11:46:30|24777.2|24757.2|24777.2|24757.2|24777.2|24757.2|24777.2|24757.2|0
1729511220000|2024-10-21 11:47:00|24772.2|24752.2|24772.2|24752.2|24772.2|24752.2|24772.2|24752.2|2
1729511230000|2024-10-21 11:47:10|24769.7|24749.7|24769.7|24749.7|24769.7|24749.7|24769.7|24749.7|1
1729511240000|2024-10-21 11:47:20|24767.2|24747.2|24764.7|24744.7|24767.2|24747.2|24764.7|24744.7|2
1729511250000|2024-10-21 11:47:30|24768.1|24748.1|24769.7|24749.7|24769.7|24749.7|24768.1|24748.1|3
1729511260000|2024-10-21 11:47:40|24770.5|24750.5|24770.5|24750.5|24770.5|24750.5|24770.5|24750.5|4
1729511270000|2024-10-21 11:47:50|||||||||8
1729511280000|2024-10-21 11:48:00|24769.7|24749.7|24770.5|24750.5|24770.5|24750.5|24769.7|24749.7|2
1729511320000|2024-10-21 11:48:40|24772.2|24752.2|24772.2|24752.2|24772.2|24752.2|24772.2|24752.2|1
1729511370000|2024-10-21 11:49:30|||||||||1
1729511380000|2024-10-21 11:49:40|24768|24748|24768|24748|24768|24748|24768|24748|10
1729511390000|2024-10-21 11:49:50|24767.2|24747.2|24763.8|24743.8|24767.2|24747.2|24763.8|24743.8|0
1729511440000|2024-10-21 11:50:40|24765.5|24745.5|24765.5|24745.5|24765.5|24745.5|24765.5|24745.5|1
1729511460000|2024-10-21 11:51:00|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|0
1729511520000|2024-10-21 11:52:00|24763|24743|24752.1|24732.1|24763|24743|24752.1|24732.1|12
1729511540000|2024-10-21 11:52:20|||||||||1
1729511560000|2024-10-21 11:52:40|24749.7|24729.7|24748|24728|24749.7|24729.7|24748|24728|2
1729511570000|2024-10-21 11:52:50|24740.5|24720.5|24739.7|24719.7|24740.5|24720.5|24738|24718|2
1729511580000|2024-10-21 11:53:00|24740.5|24720.5|24751.4|24731.4|24751.4|24731.4|24739.7|24719.7|11
1729511590000|2024-10-21 11:53:10|24750.6|24730.6|24749.8|24729.8|24750.6|24730.6|24749.8|24729.8|0
1729511610000|2024-10-21 11:53:30|24750.6|24730.6|24750.6|24730.6|24750.6|24730.6|24750.6|24730.6|0
1729511620000|2024-10-21 11:53:40|24748.9|24728.9|24748.9|24728.9|24748.9|24728.9|24748.9|24728.9|0
1729511630000|2024-10-21 11:53:50|24748.1|24728.1|24749.7|24729.7|24749.7|24729.7|24748.1|24728.1|2
1729511640000|2024-10-21 11:54:00|24751.4|24731.4|24751.4|24731.4|24751.4|24731.4|24751.4|24731.4|3
1729511650000|2024-10-21 11:54:10|24753.1|24733.1|24757.2|24737.2|24757.2|24737.2|24751.4|24731.4|0
1729511660000|2024-10-21 11:54:20|24758.9|24738.9|24769.7|24729.7|24769.7|24738.9|24758.9|24729.7|1
1729511670000|2024-10-21 11:54:30|24771.4|24731.4|24768.9|24748.9|24771.4|24749|24767.2|24731.4|3
1729511680000|2024-10-21 11:54:40|24767.2|24747.2|24773.9|24753.9|24773.9|24753.9|24767.2|24747.2|5
1729511690000|2024-10-21 11:54:50|24775.6|24755.6|24772.2|24752.2|24775.6|24755.6|24772.2|24752.2|0
1729511700000|2024-10-21 11:55:00|24773|24753|24776.4|24756.4|24777.2|24757.2|24773|24753|3
1729511710000|2024-10-21 11:55:10|24775.6|24755.6|24773.9|24753.9|24775.6|24755.6|24773.9|24753.9|0
1729511720000|2024-10-21 11:55:20|24772.2|24752.2|24771.4|24751.4|24772.2|24752.2|24771.4|24751.4|1
1729511730000|2024-10-21 11:55:30|24773.1|24753.1|24780.6|24760.6|24780.6|24760.6|24773.1|24753.1|1
1729511740000|2024-10-21 11:55:40|24781.4|24761.4|24780.6|24760.6|24781.4|24761.4|24780.6|24760.6|0
1729511750000|2024-10-21 11:55:50|24783.1|24763.1|24791.4|24771.4|24791.4|24771.4|24782.3|24762.3|6
1729511760000|2024-10-21 11:56:00|24793.8|24773.8|24800.6|24780.6|24800.6|24780.6|24793.8|24773.8|1
1729511810000|2024-10-21 11:56:50|24801.4|24781.4|24801.4|24781.4|24801.4|24781.4|24801.4|24781.4|3
1729511870000|2024-10-21 11:57:50|24803.9|24783.9|24809.8|24789.8|24809.8|24789.8|24803.9|24783.9|9
1729511880000|2024-10-21 11:58:00|24812.3|24792.3|24820.6|24800.6|24820.6|24800.6|24812.3|24792.3|15
1729511890000|2024-10-21 11:58:10|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|0
1729511930000|2024-10-21 11:58:50|24824|24804|24824|24804|24824|24804|24824|24804|1
1729511940000|2024-10-21 11:59:00|24819.8|24799.8|24817.3|24797.3|24819.8|24799.8|24816.5|24796.5|3
1729511950000|2024-10-21 11:59:10|24816.5|24796.5|24818.1|24798.1|24818.1|24798.1|24816.5|24796.5|2
1729511960000|2024-10-21 11:59:20|24816.5|24796.5|24816.4|24796.4|24816.5|24796.5|24814.8|24794.8|3
1729511980000|2024-10-21 11:59:40|24818.9|24798.9|24819.7|24799.7|24819.7|24799.7|24818.9|24798.9|0
1729511990000|2024-10-21 11:59:50|24818.1|24798.1|24816.4|24796.4|24818.1|24798.1|24816.4|24796.4|0
1729512000000|2024-10-21 12:00:00|24810.6|24790.6|24804.8|24784.8|24810.6|24790.6|24804.8|24784.8|23
1729512010000|2024-10-21 12:00:10|24806.5|24786.5|24815.5|24795.5|24815.5|24795.5|24803.9|24783.9|8
1729512020000|2024-10-21 12:00:20|24817.9|24797.9|24840.5|24820.5|24840.5|24820.5|24817.9|24797.9|4
1729512040000|2024-10-21 12:00:40|24857.9|24817.9|24855.5|24835.5|24857.9|24835.5|24850.4|24817.9|4
1729512050000|2024-10-21 12:00:50|24856.3|24836.3|24869.7|24849.7|24873|24849.7|24856.3|24833|2
1729512060000|2024-10-21 12:01:00|24871.3|24851.3|24882.2|24862.2|24883|24863|24871.3|24851.3|19
1729512070000|2024-10-21 12:01:10|24883.9|24863.9|24902.2|24882.2|24902.2|24882.2|24883.9|24863.9|4
1729512080000|2024-10-21 12:01:20|24903.9|24883.9|24902.2|24882.2|24903.9|24883.9|24902.2|24882.2|0
1729512090000|2024-10-21 12:01:30|24899.7|24879.7|24899.7|24879.7|24899.7|24879.7|24899.7|24879.7|4
1729512100000|2024-10-21 12:01:40|24902.2|24882.2|24914.8|24894.8|24914.8|24894.8|24902.2|24882.2|24
1729512110000|2024-10-21 12:01:50|24911.4|24891.4|24904.7|24884.7|24911.4|24891.4|24892.2|24872.2|13
1729512120000|2024-10-21 12:02:00|24905.5|24885.5|24911.4|24891.4|24912.2|24892.2|24905.5|24885.5|20
1729512130000|2024-10-21 12:02:10|24909.8|24889.8|24912.2|24892.2|24912.2|24892.2|24904.7|24884.7|10
1729512140000|2024-10-21 12:02:20|24922.2|24902.2|24932.2|24912.2|24943|24923|24922.2|24894.6|11
1729512150000|2024-10-21 12:02:30|24933|24913|24938|24918|24938.8|24918.8|24933|24913|4
1729512160000|2024-10-21 12:02:40|24935.5|24915.5|24938.1|24918.1|24938.1|24918.1|24932.2|24912.2|7
1729512170000|2024-10-21 12:02:50|24940.5|24920.5|24939.7|24919.7|24949.7|24929.7|24939.7|24919.7|24
1729512180000|2024-10-21 12:03:00|24934.7|24914.7|24932.2|24912.2|24937.2|24917.2|24932.2|24912.2|7
1729512190000|2024-10-21 12:03:10|24930.5|24910.5|24931.4|24911.4|24932.2|24912.2|24927.2|24907.2|0
1729512200000|2024-10-21 12:03:20|24930.6|24910.6|24932.2|24912.2|24932.2|24912.2|24927.2|24907.2|5
1729512210000|2024-10-21 12:03:30|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|24935.5|24915.5|2
1729512220000|2024-10-21 12:03:40|24937.2|24917.2|24924.7|24904.7|24938|24918|24923|24903|13
1729512230000|2024-10-21 12:03:50|24926.4|24906.4|24932.2|24912.2|24932.2|24912.2|24924.7|24904.7|1
1729512240000|2024-10-21 12:04:00|24933|24913|24934.7|24914.7|24934.7|24914.7|24933|24913|0
1729512250000|2024-10-21 12:04:10|24933.1|24913.1|24933|24913|24934.7|24914.7|24931.3|24911.3|4
1729512260000|2024-10-21 12:04:20|24931.4|24911.4|24919.7|24899.7|24931.4|24911.4|24919.7|24899.7|11
1729512270000|2024-10-21 12:04:30|24917.2|24897.2|24917.2|24897.2|24917.2|24897.2|24917.2|24897.2|0
1729512280000|2024-10-21 12:04:40|24918|24898|24918|24898|24918|24898|24918|24898|1
1729512290000|2024-10-21 12:04:50|24917.2|24897.2|24917.2|24897.2|24917.2|24897.2|24917.2|24897.2|2
1729512300000|2024-10-21 12:05:00|24921.3|24901.3|24932.2|24912.2|24932.2|24912.2|24921.3|24901.3|9
1729512310000|2024-10-21 12:05:10|24934.7|24914.7|24933|24913|24934.7|24914.7|24933|24913|3
1729512320000|2024-10-21 12:05:20|24932.2|24912.2|24937.2|24917.2|24937.2|24917.2|24932.2|24912.2|4
1729512330000|2024-10-21 12:05:30|||||||||1
1729512340000|2024-10-21 12:05:40|24940.5|24920.5|24942.2|24922.2|24944.7|24924.7|24940.5|24920.5|8
1729512350000|2024-10-21 12:05:50|||||||||2
1729512360000|2024-10-21 12:06:00|24948.7|24928.7|24971.3|24931.3|24971.3|24938.8|24948.7|24928.7|4
1729512370000|2024-10-21 12:06:10|24962.9|24942.9|24973|24953|24973|24953|24962.9|24942.9|9
1729512380000|2024-10-21 12:06:20|24972.2|24952.2|24972.2|24952.2|24972.2|24952.2|24972.2|24952.2|9
1729512390000|2024-10-21 12:06:30|24973|24953|24974.7|24954.7|24975.5|24955.5|24973|24953|5
1729512400000|2024-10-21 12:06:40|24976.3|24956.3|24980.5|24960.5|24980.5|24960.5|24976.3|24956.3|15
1729512410000|2024-10-21 12:06:50|24979.7|24959.7|24991.2|24971.2|24998.8|24971.2|24979.7|24954.6|1
1729512420000|2024-10-21 12:07:00|24994.6|24974.6|25013|24993|25013|24993|24994.6|24974.6|6
1729512430000|2024-10-21 12:07:10|25011.3|24991.3|25011.3|24991.3|25011.3|24991.3|25011.3|24991.3|7
1729512440000|2024-10-21 12:07:20|25013.8|24993.8|25013.8|24993.8|25013.8|24993.8|25013.8|24993.8|4
1729512450000|2024-10-21 12:07:30|25018.8|24998.8|25034.6|24994.6|25034.6|25000.4|25018.8|24994.6|12
1729512460000|2024-10-21 12:07:40|25027.9|25007.9|25036.3|25016.3|25036.3|25016.3|25027.9|25007.9|1
1729512470000|2024-10-21 12:07:50|25038|25018|25041.3|25021.3|25041.3|25021.3|25038|25018|7
1729512480000|2024-10-21 12:08:00|25039.6|25019.6|25028.8|25008.8|25039.6|25019.6|25028.8|25008.8|1
1729512490000|2024-10-21 12:08:10|25032.2|25012.2|25040.5|25020.5|25040.5|25020.5|25032.2|25012.2|1
1729512500000|2024-10-21 12:08:20|25037.2|25017.2|25028.8|25008.8|25037.2|25017.2|25028.8|25008.8|2
1729512510000|2024-10-21 12:08:30|25030.5|25010.5|25030.5|25010.5|25030.5|25010.5|25030.5|25010.5|4
1729512520000|2024-10-21 12:08:40|25034.6|25014.6|25033|25013|25036.3|25016.3|25033|25013|4
1729512530000|2024-10-21 12:08:50|25030.5|25010.5|25030.5|25010.5|25030.5|25010.5|25030.5|25010.5|1
1729512540000|2024-10-21 12:09:00|25036.3|25016.3|25032.9|25012.9|25036.3|25016.3|25032.9|25012.9|8
1729512550000|2024-10-21 12:09:10|25030.5|25010.5|25028|25008|25030.5|25010.5|25028|25008|15
1729512560000|2024-10-21 12:09:20|25029.7|25009.7|25032.2|25012.2|25032.2|25012.2|25029.7|25009.7|5
1729512570000|2024-10-21 12:09:30|25037.2|25017.2|25037.2|25017.2|25037.2|25017.2|25037.2|25017.2|1
1729512580000|2024-10-21 12:09:40|25038.8|25018.8|25039.7|25019.7|25040.5|25020.5|25038.8|25018.8|10
1729512590000|2024-10-21 12:09:50|25038|25018|25040.5|25020.5|25040.5|25020.5|25037.2|25017.2|1
1729512600000|2024-10-21 12:10:00|25039.7|25019.7|25030.5|25010.5|25039.7|25019.7|25030.5|25010.5|3
1729512610000|2024-10-21 12:10:10|25026.4|25006.4|25028|25008|25028|25008|25024.7|25004.7|1
1729512620000|2024-10-21 12:10:20|25026.4|25006.4|25018.1|24998.1|25026.4|25006.4|25018.1|24998.1|10
1729512630000|2024-10-21 12:10:30|25014.7|24994.7|25018.8|24998.8|25018.8|24998.8|25014.7|24994.7|2
1729512640000|2024-10-21 12:10:40|25020.5|25000.5|25027.1|25007.1|25027.1|25007.1|25019.7|24999.7|11
1729512650000|2024-10-21 12:10:50|25032.9|25012.9|25041.3|25021.3|25041.3|25021.3|25032.9|25012.9|3
1729512660000|2024-10-21 12:11:00|25042.1|25022.1|25042.1|25022.1|25042.1|25022.1|25042.1|25022.1|9
1729512690000|2024-10-21 12:11:30|25043.8|25023.8|25043.8|25023.8|25043.8|25023.8|25043.8|25023.8|6
1729512700000|2024-10-21 12:11:40|25040.4|25020.4|25039.6|25019.6|25040.4|25020.4|25039.6|25019.6|2
1729512720000|2024-10-21 12:12:00|25043|25023|25041.3|25021.3|25043|25023|25037.9|25017.9|4
1729512730000|2024-10-21 12:12:10|25038.8|25018.8|25038.8|25018.8|25038.8|25018.8|25038.8|25018.8|5
1729512740000|2024-10-21 12:12:20|25036.3|25016.3|25033.8|25013.8|25039.7|25016.3|25025.5|24996.3|18
1729512750000|2024-10-21 12:12:30|25033|25013|25031.3|25011.3|25033|25013|25031.3|25011.3|3
1729512760000|2024-10-21 12:12:40|25025.5|25005.5|25014.7|24994.7|25025.5|25005.5|25014.7|24994.7|17
1729512770000|2024-10-21 12:12:50|25015.5|24995.5|25015.5|24995.5|25015.5|24995.5|25015.5|24995.5|1
1729512780000|2024-10-21 12:13:00|||||||||2
1729512790000|2024-10-21 12:13:10|25013.8|24993.8|25043.8|25023.8|25043.8|25023.8|25013.8|24993.8|9
1729512800000|2024-10-21 12:13:20|25044.6|25024.6|25043.8|25023.8|25044.6|25024.6|25043.8|25023.8|3
1729512810000|2024-10-21 12:13:30|25042.1|25022.1|25042.1|25022.1|25042.1|25022.1|25042.1|25022.1|1
1729512820000|2024-10-21 12:13:40|25043.8|25023.8|25043.8|25023.8|25043.8|25023.8|25043.8|25023.8|0
1729512830000|2024-10-21 12:13:50|25044.6|25024.6|25041.3|25021.3|25044.6|25024.6|25041.3|25021.3|3
1729512840000|2024-10-21 12:14:00|25042.1|25022.1|25042.1|25022.1|25042.1|25022.1|25042.1|25022.1|1
1729512850000|2024-10-21 12:14:10|25040.5|25020.5|25043|25023|25043|25023|25040.5|25020.5|29
1729512860000|2024-10-21 12:14:20|25039.6|25019.6|25043.8|25023.8|25043.8|25023.8|25039.6|25019.6|1
1729512870000|2024-10-21 12:14:30|25039.6|25019.6|25011.3|24991.3|25039.6|25019.6|25011.3|24991.3|7
1729512880000|2024-10-21 12:14:40|25012.1|24992.1|25009.6|24989.6|25013.8|24993.8|25009.6|24989.6|1
1729512890000|2024-10-21 12:14:50|||||||||1
1729512900000|2024-10-21 12:15:00|25008.8|24988.8|25004.7|24984.7|25008.8|24988.8|25004.7|24984.7|3
1729512910000|2024-10-21 12:15:10|25003.9|24983.9|24983.8|24963.8|25003.9|24983.9|24983.8|24963.8|5
1729512920000|2024-10-21 12:15:20|24983|24963|24973.8|24953.8|24983.8|24963.8|24973.8|24953.8|16
1729512930000|2024-10-21 12:15:30|24974.6|24954.6|24970.5|24950.5|24974.6|24954.6|24970.5|24950.5|3
1729512940000|2024-10-21 12:15:40|24973|24953|24972.2|24952.2|24973|24953|24972.2|24952.2|1
1729512950000|2024-10-21 12:15:50|24973|24953|24972.2|24952.2|24973|24953|24972.2|24952.2|0
1729512960000|2024-10-21 12:16:00|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|24970.5|24950.5|2
1729512970000|2024-10-21 12:16:10|24972.1|24952.1|24986.4|24966.4|24986.4|24966.4|24972.1|24952.1|7
1729512990000|2024-10-21 12:16:30|24988.1|24968.1|24980.4|24960.4|24988.1|24968.1|24980.4|24960.4|10
1729513000000|2024-10-21 12:16:40|24977|24957|24977.1|24957.1|24977.1|24957.1|24975.4|24955.4|0
1729513010000|2024-10-21 12:16:50|24978.7|24958.7|24978.7|24958.7|24978.7|24958.7|24978.7|24958.7|6
1729513020000|2024-10-21 12:17:00|24985.5|24965.5|24988.8|24968.8|24988.8|24968.8|24985.5|24965.5|4
1729513030000|2024-10-21 12:17:10|24983.8|24963.8|24975.5|24955.5|24983.8|24963.8|24975.5|24955.5|7
1729513040000|2024-10-21 12:17:20|24973|24953|24970.5|24950.5|24973|24953|24970.5|24950.5|5
1729513060000|2024-10-21 12:17:40|24972.2|24952.2|24973.8|24953.8|24973.8|24953.8|24972.2|24952.2|2
1729513070000|2024-10-21 12:17:50|24974.6|24954.6|24993.8|24973.8|24993.8|24973.8|24974.6|24954.6|6
1729513080000|2024-10-21 12:18:00|24995.5|24975.5|25001.3|24981.3|25001.3|24981.3|24995.5|24975.5|1
1729513090000|2024-10-21 12:18:10|25002.1|24982.1|25002.1|24982.1|25002.1|24982.1|25002.1|24982.1|2
1729513100000|2024-10-21 12:18:20|25001.3|24981.3|25001.3|24981.3|25001.3|24981.3|25001.3|24981.3|0
1729513120000|2024-10-21 12:18:40|25004.6|24984.6|24993|24973|25004.6|24984.6|24993|24973|13
1729513160000|2024-10-21 12:19:20|24991.3|24971.3|24989.6|24969.6|24991.3|24971.3|24989.6|24969.6|1
1729513180000|2024-10-21 12:19:40|24991.3|24971.3|24991.3|24971.3|24991.3|24971.3|24991.3|24971.3|0
1729513200000|2024-10-21 12:20:00|24986.4|24966.4|24983.8|24963.8|24986.4|24966.4|24978|24958|11
1729513220000|2024-10-21 12:20:20|24994.6|24954.6|24994.6|24954.6|24994.6|24954.6|24994.6|24954.6|0
1729513230000|2024-10-21 12:20:30|24983.8|24963.8|24983.8|24963.8|24983.8|24963.8|24983.8|24963.8|0
1729513240000|2024-10-21 12:20:40|24994.6|24954.6|24983.8|24963.8|24994.6|24965.5|24983.8|24954.6|0
1729513260000|2024-10-21 12:21:00|24980.5|24960.5|24977.1|24957.1|24980.5|24960.5|24976.3|24956.3|17
1729513280000|2024-10-21 12:21:20|24981.3|24961.3|24981.3|24961.3|24981.3|24961.3|24981.3|24961.3|0
1729513310000|2024-10-21 12:21:50|24983|24963|24983|24963|24983|24963|24983|24963|2
1729513320000|2024-10-21 12:22:00|24980.6|24960.6|24976.3|24956.3|24980.6|24960.6|24966.3|24946.3|30
1729513340000|2024-10-21 12:22:20|24979.6|24959.6|24984.6|24964.6|24984.6|24964.6|24979.6|24959.6|2
1729513360000|2024-10-21 12:22:40|24988.8|24968.8|24993.8|24973.8|24993.8|24973.8|24988.8|24968.8|2
1729513370000|2024-10-21 12:22:50|24994.6|24974.6|24994.6|24974.6|24994.6|24974.6|24994.6|24974.6|0
1729513380000|2024-10-21 12:23:00|24996.3|24976.3|25001.3|24981.3|25018.8|24993.8|24996.3|24976.3|6
1729513390000|2024-10-21 12:23:10|24999.6|24979.6|24999.6|24979.6|24999.6|24979.6|24999.6|24979.6|0
1729513400000|2024-10-21 12:23:20|24996.3|24976.3|24996.3|24976.3|24996.3|24976.3|24996.3|24976.3|0
1729513420000|2024-10-21 12:23:40|24997.9|24977.9|24993.8|24973.8|24998.8|24978.8|24993.8|24973.8|4
1729513450000|2024-10-21 12:24:10|24995.4|24975.4|24998.8|24978.8|24998.8|24978.8|24995.4|24975.4|9
1729513480000|2024-10-21 12:24:40|24999.6|24979.6|24997.1|24977.1|24999.6|24979.6|24997.1|24977.1|2
1729513500000|2024-10-21 12:25:00|24998.8|24978.8|25002.1|24982.1|25002.9|24982.9|24998.8|24978.8|13
1729513510000|2024-10-21 12:25:10|24999.7|24979.7|24999.7|24979.7|24999.7|24979.7|24999.7|24979.7|7
1729513520000|2024-10-21 12:25:20|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|0
1729513530000|2024-10-21 12:25:30|24993.8|24973.8|24993.8|24973.8|24993.8|24973.8|24993.8|24973.8|0
1729513550000|2024-10-21 12:25:50|24994.6|24974.6|24992.1|24972.1|24994.6|24974.6|24992.1|24972.1|9
1729513560000|2024-10-21 12:26:00|24988.8|24968.8|24992.1|24972.1|24992.1|24972.1|24988.8|24968.8|10
1729513570000|2024-10-21 12:26:10|24993.8|24973.8|24993.8|24973.8|24997.1|24977.1|24993.8|24973.8|4
1729513600000|2024-10-21 12:26:40|24992.2|24972.2|24981.3|24961.3|24992.2|24972.2|24981.3|24961.3|6
1729513610000|2024-10-21 12:26:50|24982.1|24962.1|24976.3|24956.3|24982.1|24962.1|24976.3|24956.3|4
1729513620000|2024-10-21 12:27:00|24977.1|24957.1|24983.8|24963.8|24983.8|24963.8|24977.1|24957.1|2
1729513630000|2024-10-21 12:27:10|24984.6|24964.6|24984.6|24964.6|24984.6|24964.6|24984.6|24964.6|1
1729513640000|2024-10-21 12:27:20|24983.8|24963.8|24978|24958|24983.8|24963.8|24978|24958|3
1729513650000|2024-10-21 12:27:30|24976.3|24956.3|24976.3|24956.3|24976.3|24956.3|24976.3|24956.3|0
1729513670000|2024-10-21 12:27:50|24977.1|24957.1|24978.8|24958.8|24978.8|24958.8|24977.1|24957.1|0
1729513680000|2024-10-21 12:28:00|24979.6|24959.6|24986.3|24966.3|24986.3|24966.3|24979.6|24959.6|2
1729513690000|2024-10-21 12:28:10|24991.3|24971.3|24995.5|24975.5|24995.5|24975.5|24991.3|24971.3|0
1729513700000|2024-10-21 12:28:20|24996.3|24976.3|24998.8|24978.8|25003.8|24983.8|24996.3|24976.3|0
1729513710000|2024-10-21 12:28:30|24999.6|24979.6|25012.1|24992.1|25012.1|24992.1|24999.6|24979.6|1
1729513730000|2024-10-21 12:28:50|25013.8|24993.8|25013.8|24993.8|25013.8|24993.8|25013.8|24993.8|5
1729513740000|2024-10-21 12:29:00|25011.3|24991.3|25003|24983|25011.3|24991.3|25003|24983|20
1729513750000|2024-10-21 12:29:10|24997.9|24977.9|24996.3|24976.3|24997.9|24977.9|24996.3|24976.3|2
1729513770000|2024-10-21 12:29:30|24994.6|24974.6|24993.8|24973.8|24994.6|24974.6|24993.8|24973.8|4
1729513780000|2024-10-21 12:29:40|24993|24973|24991.3|24971.3|24993|24973|24991.3|24971.3|1
1729513790000|2024-10-21 12:29:50|||||||||1
1729513800000|2024-10-21 12:30:00|24978.1|24958.1|24974.6|24954.6|24982.9|24958.1|24963.8|24942.9|10
1729513820000|2024-10-21 12:30:20|||||||||1
1729513830000|2024-10-21 12:30:30|24972.1|24952.1|24972.1|24952.1|24972.1|24952.1|24972.1|24952.1|27
1729513840000|2024-10-21 12:30:40|24969.7|24929.7|24933.8|24913.8|24969.7|24933.9|24933.8|24913.8|16
1729513850000|2024-10-21 12:30:50|24935.4|24915.4|24958|24938|24958|24938|24935.4|24915.4|10
1729513860000|2024-10-21 12:31:00|24958.8|24938.8|24973.8|24953.8|24978|24953.8|24958.8|24932.9|7
1729513870000|2024-10-21 12:31:10|24975.4|24955.4|25007.1|24987.1|25008.8|24988.8|24975.4|24955.4|6
1729513880000|2024-10-21 12:31:20|25006.3|24986.3|25007.1|24987.1|25007.1|24987.1|25004.6|24984.6|16
1729513890000|2024-10-21 12:31:30|25010.5|24990.5|25009.6|24989.6|25011.3|24991.3|25009.6|24989.6|3
1729513900000|2024-10-21 12:31:40|25010.4|24990.4|25016.3|24996.3|25018|24998|25010.4|24990.4|10
1729513910000|2024-10-21 12:31:50|25015.5|24995.5|25006.3|24986.3|25016.3|24996.3|25006.3|24986.3|8
1729513920000|2024-10-21 12:32:00|25009.6|24989.6|25017.1|24997.1|25017.1|24997.1|25009.6|24989.6|10
1729513930000|2024-10-21 12:32:10|25015.5|24995.5|25016.3|24996.3|25016.3|24996.3|25015.5|24995.5|3
1729513940000|2024-10-21 12:32:20|25015.5|24995.5|25015.5|24995.5|25015.5|24995.5|25015.5|24995.5|0
1729513950000|2024-10-21 12:32:30|25017.1|24997.1|25017.1|24997.1|25017.1|24997.1|25017.1|24997.1|3
1729513960000|2024-10-21 12:32:40|25016.3|24996.3|25017.1|24997.1|25017.1|24997.1|25016.3|24996.3|2
1729513980000|2024-10-21 12:33:00|25019.6|24999.6|25039.6|24999.6|25039.6|25008.8|25019.6|24992.8|6
1729513990000|2024-10-21 12:33:10|25041.3|25001.3|25039.6|24999.6|25041.3|25001.3|25039.6|24999.6|2
1729514000000|2024-10-21 12:33:20|25046.4|25006.4|25037.1|25017.1|25046.4|25019.6|25037.1|25006.4|11
1729514020000|2024-10-21 12:33:40|25034.7|25014.7|25029.6|25009.6|25034.7|25014.7|25029.6|25009.6|1
1729514030000|2024-10-21 12:33:50|25028.8|25008.8|25028.8|25008.8|25029.6|25009.6|25028.8|25008.8|10
1729514040000|2024-10-21 12:34:00|25025.4|25005.4|25023.8|25003.8|25025.4|25005.4|25023.8|25003.8|2
1729514050000|2024-10-21 12:34:10|25022.1|25002.1|25022.1|25002.1|25022.1|25002.1|25022.1|25002.1|0
1729514060000|2024-10-21 12:34:20|25022.9|25002.9|25019.6|24999.6|25023|25003|25019.6|24999.6|5
1729514070000|2024-10-21 12:34:30|25018|24998|25018.8|24998.8|25018.8|24998.8|25014.6|24994.6|4
1729514080000|2024-10-21 12:34:40|25013.8|24993.8|25015.4|24995.4|25015.4|24995.4|25011.3|24991.3|5
1729514090000|2024-10-21 12:34:50|25019.6|24999.6|25022.1|25002.1|25022.1|25002.1|25019.6|24999.6|4
1729514100000|2024-10-21 12:35:00|25022.9|25002.9|25013.8|24993.8|25027.1|25007.1|25013.8|24993.8|2
1729514110000|2024-10-21 12:35:10|25012.2|24992.2|25008.8|24988.8|25012.2|24992.2|25008.8|24988.8|1
1729514120000|2024-10-21 12:35:20|25009.6|24989.6|25009.6|24989.6|25009.6|24989.6|25009.6|24989.6|1
1729514130000|2024-10-21 12:35:30|25008.8|24988.8|25007.1|24987.1|25008.8|24988.8|25007.1|24987.1|4
1729514140000|2024-10-21 12:35:40|25007.9|24987.9|25000.4|24980.4|25008.8|24988.8|25000.4|24980.4|5
1729514150000|2024-10-21 12:35:50|24998.8|24978.8|25001.2|24981.2|25001.2|24981.2|24996.3|24976.3|3
1729514160000|2024-10-21 12:36:00|25006.3|24986.3|25009.6|24989.6|25009.6|24989.6|25006.3|24986.3|2
1729514170000|2024-10-21 12:36:10|25011.2|24991.2|25013.8|24993.8|25014.6|24994.6|25011.2|24991.2|4
1729514180000|2024-10-21 12:36:20|||||||||1
1729514190000|2024-10-21 12:36:30|25011.3|24991.3|25009.7|24989.7|25011.3|24991.3|25009.7|24989.7|2
1729514200000|2024-10-21 12:36:40|25004.6|24984.6|25004.6|24984.6|25004.6|24984.6|25004.6|24984.6|0
1729514220000|2024-10-21 12:37:00|25003|24983|24996.3|24976.3|25003|24983|24993.8|24973.8|7
1729514230000|2024-10-21 12:37:10|24998.8|24978.8|25001.3|24981.3|25001.3|24981.3|24998.8|24978.8|1
1729514240000|2024-10-21 12:37:20|25003.8|24983.8|25003.8|24983.8|25003.8|24983.8|25003.8|24983.8|2
1729514250000|2024-10-21 12:37:30|25007.1|24987.1|25008.8|24988.8|25008.8|24988.8|25007.1|24987.1|0
1729514260000|2024-10-21 12:37:40|25012.1|24992.1|25012.1|24992.1|25012.1|24992.1|25012.1|24992.1|6
1729514270000|2024-10-21 12:37:50|25001.3|24981.3|24988.8|24968.8|25001.3|24981.3|24988.8|24968.8|5
1729514280000|2024-10-21 12:38:00|24986.3|24966.3|24978.8|24958.8|24986.3|24966.3|24978.8|24958.8|5
1729514290000|2024-10-21 12:38:10|24973.8|24953.8|24973.8|24953.8|24973.8|24953.8|24973.8|24953.8|16
1729514300000|2024-10-21 12:38:20|24973|24953|24973|24953|24973|24953|24973|24953|32
1729514310000|2024-10-21 12:38:30|24972.2|24952.2|24972.2|24952.2|24972.2|24952.2|24972.2|24952.2|1
1729514320000|2024-10-21 12:38:40|24970.5|24950.5|24960.5|24940.5|24970.5|24950.5|24960.5|24940.5|14
1729514330000|2024-10-21 12:38:50|24958.8|24938.8|24958.8|24938.8|24958.8|24938.8|24958.8|24938.8|1
1729514340000|2024-10-21 12:39:00|24959.6|24939.6|24959.6|24939.6|24959.6|24939.6|24959.6|24939.6|0
1729514350000|2024-10-21 12:39:10|24958.8|24938.8|24958|24938|24958.8|24938.8|24958|24938|6
1729514370000|2024-10-21 12:39:30|24957.2|24937.2|24956.4|24936.4|24957.2|24937.2|24956.4|24936.4|3
1729514380000|2024-10-21 12:39:40|24957.2|24937.2|24957.2|24937.2|24957.2|24937.2|24957.2|24937.2|0
1729514390000|2024-10-21 12:39:50|24956.4|24936.4|24952.2|24932.2|24956.4|24936.4|24952.2|24932.2|4
1729514400000|2024-10-21 12:40:00|24953|24933|24953|24933|24953|24933|24953|24933|15
1729514420000|2024-10-21 12:40:20|24954.6|24934.6|24960.5|24940.5|24960.5|24940.5|24954.6|24934.6|6
1729514450000|2024-10-21 12:40:50|24961.3|24941.3|24963.8|24943.8|24963.8|24943.8|24961.3|24941.3|4
1729514460000|2024-10-21 12:41:00|||||||||1
1729514480000|2024-10-21 12:41:20|24960.5|24940.5|24953.9|24933.9|24962.2|24942.2|24953.9|24933.9|5
1729514490000|2024-10-21 12:41:30|||||||||3
1729514500000|2024-10-21 12:41:40|24953|24933|24938.9|24918.9|24953|24933|24938.9|24918.9|1
1729514510000|2024-10-21 12:41:50|24937.2|24917.2|24936.3|24916.3|24937.2|24917.2|24936.3|24916.3|15
1729514520000|2024-10-21 12:42:00|24934.7|24914.7|24934.7|24914.7|24937.2|24917.2|24934.7|24914.7|2
1729514530000|2024-10-21 12:42:10|24933.8|24913.8|24928|24908|24933.8|24913.8|24928|24908|1
1729514540000|2024-10-21 12:42:20|24928.8|24908.8|24927.2|24907.2|24928.8|24908.8|24924.7|24904.7|3
1729514550000|2024-10-21 12:42:30|24925.5|24905.5|24927.2|24907.2|24927.2|24907.2|24925.5|24905.5|1
1729514560000|2024-10-21 12:42:40|24923.8|24903.8|24922.2|24902.2|24923.8|24903.8|24922.2|24902.2|5
1729514570000|2024-10-21 12:42:50|24924.7|24904.7|24924.7|24904.7|24924.7|24904.7|24924.7|24904.7|4
1729514590000|2024-10-21 12:43:10|24930.5|24910.5|24937.9|24917.9|24937.9|24917.9|24930.5|24910.5|3
1729514600000|2024-10-21 12:43:20|24939.6|24919.6|24940.5|24920.5|24940.5|24920.5|24938.8|24918.8|4
1729514620000|2024-10-21 12:43:40|24941.3|24921.3|24946.3|24926.3|24946.3|24926.3|24941.3|24921.3|14
1729514630000|2024-10-21 12:43:50|24951.3|24931.3|24951.3|24931.3|24951.3|24931.3|24951.3|24931.3|0
1729514640000|2024-10-21 12:44:00|24952.1|24932.1|24945.5|24925.5|24953.8|24933.8|24945.5|24925.5|6
1729514650000|2024-10-21 12:44:10|24948|24928|24951.3|24931.3|24951.3|24931.3|24948|24928|2
1729514660000|2024-10-21 12:44:20|24953|24933|24953|24933|24953|24933|24953|24933|0
1729514670000|2024-10-21 12:44:30|||||||||1
1729514680000|2024-10-21 12:44:40|24952.2|24932.2|24947.2|24927.2|24952.2|24932.2|24947.2|24927.2|3
1729514700000|2024-10-21 12:45:00|24943.8|24923.8|24939.7|24919.7|24943.8|24923.8|24939.7|24919.7|6
1729514710000|2024-10-21 12:45:10|24938|24918|24933|24913|24938|24918|24931.3|24911.3|7
1729514720000|2024-10-21 12:45:20|24934.7|24914.7|24932.2|24912.2|24934.7|24914.7|24932.2|24912.2|1
1729514730000|2024-10-21 12:45:30|24933.8|24913.8|24933.8|24913.8|24933.8|24913.8|24933.8|24913.8|1
1729514740000|2024-10-21 12:45:40|24932.2|24912.2|24941.3|24921.3|24941.3|24921.3|24932.2|24912.2|9
1729514750000|2024-10-21 12:45:50|24943.8|24923.8|24941.3|24921.3|24943.8|24923.8|24941.3|24921.3|1
1729514760000|2024-10-21 12:46:00|24938.8|24918.8|24938.8|24918.8|24938.8|24918.8|24938.8|24918.8|0
1729514810000|2024-10-21 12:46:50|24942.2|24922.2|24942.2|24922.2|24942.2|24922.2|24942.2|24922.2|1
1729514820000|2024-10-21 12:47:00|||||||||2
1729514830000|2024-10-21 12:47:10|24952.2|24932.2|24963.8|24943.8|24963.8|24943.8|24951.3|24931.3|8
1729514840000|2024-10-21 12:47:20|24964.7|24944.7|24964.7|24944.7|24964.7|24944.7|24964.7|24944.7|0
1729514850000|2024-10-21 12:47:30|24966.3|24946.3|24966.3|24946.3|24966.3|24946.3|24966.3|24946.3|1
1729514880000|2024-10-21 12:48:00|24967.2|24947.2|24967.2|24947.2|24967.2|24947.2|24967.2|24947.2|2
1729514900000|2024-10-21 12:48:20|||||||||8
1729514910000|2024-10-21 12:48:30|||||||||2
1729514920000|2024-10-21 12:48:40|24964.7|24944.7|24963.8|24943.8|24964.7|24944.7|24963.8|24943.8|5
1729514940000|2024-10-21 12:49:00|24964.7|24944.7|24964.7|24944.7|24964.7|24944.7|24964.7|24944.7|0
1729514960000|2024-10-21 12:49:20|24963|24943|24959.7|24939.7|24963|24943|24959.7|24939.7|2
1729514970000|2024-10-21 12:49:30|24958.8|24938.8|24958.8|24938.8|24958.8|24938.8|24958.8|24938.8|0
1729514980000|2024-10-21 12:49:40|24959.7|24939.7|24959.7|24939.7|24959.7|24939.7|24959.7|24939.7|1
1729514990000|2024-10-21 12:49:50|24958.8|24938.8|24956.3|24936.3|24958.8|24938.8|24956.3|24936.3|7
1729515010000|2024-10-21 12:50:10|24957.2|24937.2|24964.7|24944.7|24964.7|24944.7|24957.2|24937.2|9
1729515020000|2024-10-21 12:50:20|||||||||4
1729515030000|2024-10-21 12:50:30|||||||||2
1729515040000|2024-10-21 12:50:40|24967.1|24947.1|24972.2|24952.2|24972.2|24952.2|24967.1|24947.1|0
1729515060000|2024-10-21 12:51:00|24973.8|24953.8|24964.7|24944.7|24973.8|24953.8|24964.7|24944.7|13
1729515070000|2024-10-21 12:51:10|24963.8|24943.8|24963.8|24943.8|24963.8|24943.8|24963.8|24943.8|0
1729515090000|2024-10-21 12:51:30|24962.2|24942.2|24962.2|24942.2|24962.2|24942.2|24962.2|24942.2|7
1729515100000|2024-10-21 12:51:40|24960.5|24940.5|24960.5|24940.5|24960.5|24940.5|24960.5|24940.5|1
1729515110000|2024-10-21 12:51:50|24959.6|24939.6|24957.1|24937.1|24959.6|24939.6|24957.1|24937.1|0
1729515160000|2024-10-21 12:52:40|24956.3|24936.3|24954.6|24934.6|24956.3|24936.3|24954.6|24934.6|0
1729515180000|2024-10-21 12:53:00|24955.5|24935.5|24957.1|24937.1|24957.1|24937.1|24955.5|24935.5|0
1729515190000|2024-10-21 12:53:10|24959.6|24939.6|24964.6|24944.6|24964.6|24944.6|24959.6|24939.6|2
1729515200000|2024-10-21 12:53:20|24965.5|24945.5|24968|24948|24968|24948|24965.5|24945.5|0
1729515240000|2024-10-21 12:54:00|24967.1|24947.1|24968.8|24948.8|24972.1|24952.1|24967.1|24947.1|17
1729515250000|2024-10-21 12:54:10|24965.5|24945.5|24963|24943|24965.5|24945.5|24963|24943|3
1729515270000|2024-10-21 12:54:30|||||||||3
1729515280000|2024-10-21 12:54:40|24961.3|24941.3|24961.3|24941.3|24961.3|24941.3|24961.3|24941.3|1
1729515310000|2024-10-21 12:55:10|24963|24943|24963|24943|24963|24943|24963|24943|0
1729515340000|2024-10-21 12:55:40|24963.8|24943.8|24963.8|24943.8|24963.8|24943.8|24963.8|24943.8|0
1729515350000|2024-10-21 12:55:50|24963|24943|24961.3|24941.3|24963|24943|24961.3|24941.3|2
1729515360000|2024-10-21 12:56:00|24963|24943|24963|24943|24963|24943|24963|24943|0
1729515380000|2024-10-21 12:56:20|24959.6|24939.6|24959.6|24939.6|24959.6|24939.6|24959.6|24939.6|1
1729515400000|2024-10-21 12:56:40|24960.5|24940.5|24962.1|24942.1|24962.1|24942.1|24960.5|24940.5|0
1729515420000|2024-10-21 12:57:00|||||||||3
1729515430000|2024-10-21 12:57:10|24959.6|24939.6|24959.6|24939.6|24959.6|24939.6|24959.6|24939.6|2
1729515440000|2024-10-21 12:57:20|24958.8|24938.8|24957.1|24937.1|24958.8|24938.8|24957.1|24937.1|2
1729515490000|2024-10-21 12:58:10|24955.5|24935.5|24955.5|24935.5|24957.1|24937.1|24955.5|24935.5|11
1729515500000|2024-10-21 12:58:20|24954.6|24934.6|24940.5|24920.5|24954.6|24934.6|24940.5|24920.5|13
1729515520000|2024-10-21 12:58:40|24939.6|24919.6|24939.6|24919.6|24939.6|24919.6|24939.6|24919.6|1
1729515530000|2024-10-21 12:58:50|24938.8|24918.8|24937.1|24917.1|24938.8|24918.8|24937.1|24917.1|0
1729515570000|2024-10-21 12:59:30|24938.8|24918.8|24938.8|24918.8|24942.1|24922.1|24938.8|24918.8|16
1729515580000|2024-10-21 12:59:40|24938|24918|24931.3|24911.3|24938|24918|24931.3|24911.3|0
1729515600000|2024-10-21 13:00:00|24928|24908|24930.5|24910.5|24930.5|24910.5|24928|24908|7
1729515610000|2024-10-21 13:00:10|24929.6|24909.6|24932.1|24912.1|24932.1|24912.1|24929.6|24909.6|3
1729515640000|2024-10-21 13:00:40|24933|24913|24936.3|24916.3|24937.1|24917.1|24933|24913|1
1729515650000|2024-10-21 13:00:50|24938|24918|24934.6|24914.6|24938|24918|24934.6|24914.6|1
1729515660000|2024-10-21 13:01:00|24939.6|24919.6|24939.6|24919.6|24939.6|24919.6|24939.6|24919.6|0
1729515670000|2024-10-21 13:01:10|24942.1|24922.1|24942.1|24922.1|24942.1|24922.1|24942.1|24922.1|4
1729515690000|2024-10-21 13:01:30|24945.4|24925.4|24954.6|24934.6|24954.6|24934.6|24945.4|24925.4|7
1729515700000|2024-10-21 13:01:40|24962.1|24942.1|24974.6|24934.6|24974.6|24943.8|24962.1|24932.9|7
1729515710000|2024-10-21 13:01:50|24969.6|24949.6|24969.6|24949.6|24969.6|24949.6|24969.6|24949.6|0
1729515720000|2024-10-21 13:02:00|24970.4|24950.4|24972.1|24952.1|24972.1|24952.1|24970.4|24950.4|7
1729515740000|2024-10-21 13:02:20|24969.6|24949.6|24967.1|24947.1|24969.6|24949.6|24967.1|24947.1|7
1729515760000|2024-10-21 13:02:40|24960.4|24940.4|24959.6|24939.6|24960.4|24940.4|24959.6|24939.6|3
1729515770000|2024-10-21 13:02:50|24958.8|24938.8|24957.1|24937.1|24958.8|24938.8|24957.1|24937.1|3
1729515780000|2024-10-21 13:03:00|24959.6|24939.6|24959.6|24939.6|24959.6|24939.6|24959.6|24939.6|0
1729515820000|2024-10-21 13:03:40|24958.8|24938.8|24961.3|24941.3|24962.1|24942.1|24958.8|24938.8|4
1729515830000|2024-10-21 13:03:50|24962.1|24942.1|25016.3|24996.3|25016.3|24996.3|24962.1|24942.1|6
1729515840000|2024-10-21 13:04:00|25017.9|24997.9|25020.4|25000.4|25020.4|25000.4|25017.9|24997.9|6
1729515850000|2024-10-21 13:04:10|25018.8|24998.8|25007.9|24987.9|25018.8|24998.8|25007.9|24987.9|7
1729515860000|2024-10-21 13:04:20|25004.6|24984.6|25007.1|24987.1|25007.1|24987.1|25004.6|24984.6|2
1729515880000|2024-10-21 13:04:40|25006.3|24986.3|25002.1|24982.1|25006.3|24986.3|25002.1|24982.1|8
1729515890000|2024-10-21 13:04:50|25002.9|24982.9|25002.1|24982.1|25002.9|24982.9|25002.1|24982.1|2
1729515900000|2024-10-21 13:05:00|||||||||1
1729515910000|2024-10-21 13:05:10|25000.5|24980.5|24995.5|24975.5|25000.5|24980.5|24995.5|24975.5|2
1729515930000|2024-10-21 13:05:30|24989.6|24969.6|24992.1|24972.1|24992.1|24972.1|24989.6|24969.6|0
1729515940000|2024-10-21 13:05:40|24994.6|24974.6|24999.6|24979.6|24999.6|24979.6|24994.6|24974.6|9
1729515950000|2024-10-21 13:05:50|25002.1|24982.1|25007.1|24987.1|25007.1|24987.1|25002.1|24982.1|2
1729515970000|2024-10-21 13:06:10|25009.6|24989.6|25009.6|24989.6|25009.6|24989.6|25009.6|24989.6|2
1729515980000|2024-10-21 13:06:20|25008.8|24988.8|25009.6|24989.6|25009.6|24989.6|25007.1|24987.1|0
1729515990000|2024-10-21 13:06:30|25017.1|24997.1|25017.1|24997.1|25017.1|24997.1|25017.1|24997.1|1
1729516000000|2024-10-21 13:06:40|25018.8|24998.8|25018.8|24998.8|25018.8|24998.8|25018.8|24998.8|0
1729516010000|2024-10-21 13:06:50|25017.1|24997.1|25014.6|24994.6|25017.1|24997.1|25014.6|24994.6|0
1729516020000|2024-10-21 13:07:00|25012.1|24992.1|25029.6|25009.6|25029.6|25009.6|25010.4|24990.4|7
1729516040000|2024-10-21 13:07:20|25011.3|24991.3|25009.6|24989.6|25011.3|24991.3|25009.6|24989.6|20
1729516050000|2024-10-21 13:07:30|25010.4|24990.4|25012.1|24992.1|25012.1|24992.1|25010.4|24990.4|4
1729516060000|2024-10-21 13:07:40|25012.9|24992.9|25014.6|24994.6|25014.6|24994.6|25012.9|24992.9|2
1729516070000|2024-10-21 13:07:50|25027.1|25007.1|25030.4|25010.4|25030.4|25010.4|25027.1|25007.1|24
1729516080000|2024-10-21 13:08:00|25072.9|25032.9|25052.9|25032.9|25072.9|25039.6|25052.9|25032.9|19
1729516090000|2024-10-21 13:08:10|25052.1|25032.1|25050.4|25030.4|25055.4|25035.4|25049.6|25029.6|11
1729516100000|2024-10-21 13:08:20|25049.6|25029.6|25044.6|25024.6|25049.6|25029.6|25044.6|25024.6|4
1729516110000|2024-10-21 13:08:30|25045.4|25025.4|25037.9|25017.9|25045.4|25025.4|25037.1|25017.1|13
1729516120000|2024-10-21 13:08:40|25037.1|25017.1|25032.9|25012.9|25037.9|25017.9|25032.9|25012.9|0
1729516130000|2024-10-21 13:08:50|25035.4|25015.4|25043.8|25023.8|25043.8|25023.8|25035.4|25015.4|6
1729516140000|2024-10-21 13:09:00|25042.1|25022.1|25038.8|25018.8|25042.1|25022.1|25038.8|25018.8|4
1729516160000|2024-10-21 13:09:20|25038|25018|25027.9|25007.9|25038|25018|25027.9|25007.9|2
1729516170000|2024-10-21 13:09:30|25026.3|25006.3|25025.4|25005.4|25026.3|25006.3|25025.4|25005.4|2
1729516180000|2024-10-21 13:09:40|25023|25003|25019.6|24999.6|25023|25003|25019.6|24999.6|0
1729516190000|2024-10-21 13:09:50|25018.8|24998.8|25015.5|24995.5|25018.8|24998.8|25015.5|24995.5|1
1729516200000|2024-10-21 13:10:00|||||||||3
1729516250000|2024-10-21 13:10:50|25016.3|24996.3|25022.1|25002.1|25022.1|25002.1|25016.3|24996.3|3
1729516260000|2024-10-21 13:11:00|||||||||1
1729516280000|2024-10-21 13:11:20|25026.3|25006.3|25026.3|25006.3|25026.3|25006.3|25026.3|25006.3|3
1729516290000|2024-10-21 13:11:30|25024.6|25004.6|25024.6|25004.6|25024.6|25004.6|25024.6|25004.6|4
1729516310000|2024-10-21 13:11:50|25022.1|25002.1|25022.1|25002.1|25022.9|25002.9|25022.1|25002.1|0
1729516340000|2024-10-21 13:12:20|25020.4|25000.4|25020.4|25000.4|25020.4|25000.4|25020.4|25000.4|1
1729516350000|2024-10-21 13:12:30|25022.9|25002.9|25027.1|25007.1|25027.1|25007.1|25022.9|25002.9|10
1729516360000|2024-10-21 13:12:40|25027.9|25007.9|25024.6|25004.6|25027.9|25007.9|25024.6|25004.6|2
1729516390000|2024-10-21 13:13:10|||||||||2
1729516400000|2024-10-21 13:13:20|25023.8|25003.8|25021.3|25001.3|25023.8|25003.8|25021.3|25001.3|0
1729516410000|2024-10-21 13:13:30|||||||||1
1729516420000|2024-10-21 13:13:40|25019.6|24999.6|25018.8|24998.8|25019.6|24999.6|25018.8|24998.8|0
1729516430000|2024-10-21 13:13:50|25019.6|24999.6|25018.8|24998.8|25019.6|24999.6|25018.8|24998.8|0
1729516440000|2024-10-21 13:14:00|25016.3|24996.3|25017.1|24997.1|25017.1|24997.1|25016.3|24996.3|12
1729516450000|2024-10-21 13:14:10|25017.9|24997.9|25018.8|24998.8|25019.6|24999.6|25017.1|24997.1|0
1729516460000|2024-10-21 13:14:20|25019.6|24999.6|25017.1|24997.1|25019.6|24999.6|25017.1|24997.1|2
1729516470000|2024-10-21 13:14:30|25015.4|24995.4|25014.6|24994.6|25015.4|24995.4|25014.6|24994.6|5
1729516490000|2024-10-21 13:14:50|||||||||1
1729516500000|2024-10-21 13:15:00|25015.4|24995.4|25015.4|24995.4|25015.4|24995.4|25015.4|24995.4|4
1729516510000|2024-10-21 13:15:10|25014.6|24994.6|25012.1|24992.1|25014.6|24994.6|25012.1|24992.1|8
1729516520000|2024-10-21 13:15:20|25011.3|24991.3|25009.6|24989.6|25011.3|24991.3|25009.6|24989.6|1
1729516540000|2024-10-21 13:15:40|||||||||2
1729516550000|2024-10-21 13:15:50|25007.2|24987.2|25007.1|24987.1|25007.2|24987.2|25002.1|24982.1|11
1729516560000|2024-10-21 13:16:00|25012.1|24992.1|25017.1|24997.1|25017.1|24997.1|25012.1|24992.1|4
1729516580000|2024-10-21 13:16:20|||||||||2
1729516590000|2024-10-21 13:16:30|25015.5|24995.5|25000.5|24980.5|25015.5|24995.5|25000.5|24980.5|5
1729516620000|2024-10-21 13:17:00|24998.8|24978.8|24997.1|24977.1|24998.8|24978.8|24997.1|24977.1|3
1729516640000|2024-10-21 13:17:20|||||||||1
1729516650000|2024-10-21 13:17:30|24999.6|24979.6|24999.6|24979.6|24999.6|24979.6|24999.6|24979.6|3
1729516660000|2024-10-21 13:17:40|||||||||1
1729516680000|2024-10-21 13:18:00|25002.1|24982.1|25004.6|24984.6|25004.6|24984.6|25002.1|24982.1|5
1729516690000|2024-10-21 13:18:10|25003.8|24983.8|25002.1|24982.1|25003.8|24983.8|25002.1|24982.1|0
1729516700000|2024-10-21 13:18:20|25002.9|24982.9|25002.1|24982.1|25004.6|24984.6|25002.1|24982.1|1
1729516720000|2024-10-21 13:18:40|25001.3|24981.3|24997.1|24977.1|25002.1|24982.1|24997.1|24977.1|6
1729516730000|2024-10-21 13:18:50|24995.4|24975.4|24995.4|24975.4|24995.4|24975.4|24995.4|24975.4|0
1729516750000|2024-10-21 13:19:10|24994.6|24974.6|24987.1|24967.1|24994.6|24974.6|24986.3|24966.3|4
1729516760000|2024-10-21 13:19:20|||||||||6
1729516770000|2024-10-21 13:19:30|24986.3|24966.3|24989.6|24969.6|24989.6|24969.6|24984.6|24964.6|6
1729516780000|2024-10-21 13:19:40|24987.9|24967.9|24984.6|24964.6|24987.9|24967.9|24984.6|24964.6|5
1729516790000|2024-10-21 13:19:50|24983.8|24963.8|24984.6|24964.6|24984.6|24964.6|24982.1|24962.1|1
1729516800000|2024-10-21 13:20:00|24983.8|24963.8|24982.9|24962.9|24984.6|24964.6|24982.1|24962.1|6
1729516810000|2024-10-21 13:20:10|24984.6|24964.6|24972.1|24952.1|24984.6|24964.6|24972.1|24952.1|7
1729516820000|2024-10-21 13:20:20|24969.6|24949.6|24972.1|24952.1|24972.1|24952.1|24969.6|24949.6|4
1729516830000|2024-10-21 13:20:30|||||||||1
1729516840000|2024-10-21 13:20:40|24971.3|24951.3|24969.6|24949.6|24971.3|24951.3|24969.6|24949.6|4
1729516850000|2024-10-21 13:20:50|24967.1|24947.1|24967.1|24947.1|24967.1|24947.1|24967.1|24947.1|2
1729516870000|2024-10-21 13:21:10|24968.7|24948.7|24977.1|24957.1|24977.1|24957.1|24968.7|24948.7|3
1729516880000|2024-10-21 13:21:20|24987.9|24947.9|24978.8|24958.8|24987.9|24958.8|24978.8|24947.9|0
1729516890000|2024-10-21 13:21:30|24977.1|24957.1|24977.1|24957.1|24977.1|24957.1|24977.1|24957.1|0
1729516910000|2024-10-21 13:21:50|24978.7|24958.7|24992|24972|24992.9|24972.9|24978.7|24958.7|6
1729516920000|2024-10-21 13:22:00|24992.9|24972.9|24992|24972|24993.7|24973.7|24992|24972|0
1729516940000|2024-10-21 13:22:20|24990.4|24970.4|24995.4|24975.4|24995.4|24975.4|24990.4|24970.4|3
1729516970000|2024-10-21 13:22:50|25002.1|24982.1|25004.6|24984.6|25004.6|24984.6|25002.1|24982.1|3
1729516990000|2024-10-21 13:23:10|25006.2|24986.2|25014.6|24994.6|25014.6|24994.6|25006.2|24986.2|2
1729517020000|2024-10-21 13:23:40|25013.8|24993.8|25012.1|24992.1|25013.8|24993.8|25012.1|24992.1|0
1729517030000|2024-10-21 13:23:50|||||||||1
1729517040000|2024-10-21 13:24:00|25008.8|24988.8|25002.1|24982.1|25008.8|24988.8|25002.1|24982.1|9
1729517050000|2024-10-21 13:24:10|25004.6|24984.6|25004.6|24984.6|25004.6|24984.6|25004.6|24984.6|3
1729517060000|2024-10-21 13:24:20|25005.4|24985.4|25007.1|24987.1|25007.1|24987.1|25005.4|24985.4|0
1729517070000|2024-10-21 13:24:30|25007.9|24987.9|25009.6|24989.6|25009.6|24989.6|25007.1|24987.1|8
1729517080000|2024-10-21 13:24:40|||||||||1
1729517090000|2024-10-21 13:24:50|25012.9|24992.9|25012.9|24992.9|25012.9|24992.9|25012.9|24992.9|0
1729517100000|2024-10-21 13:25:00|25013.7|24993.7|25017.9|24997.9|25017.9|24997.9|25013.7|24993.7|1
1729517110000|2024-10-21 13:25:10|||||||||2
1729517130000|2024-10-21 13:25:30|25012.1|24992.1|25012.1|24992.1|25012.1|24992.1|25012.1|24992.1|1
1729517140000|2024-10-21 13:25:40|25006.3|24986.3|25006.3|24986.3|25006.3|24986.3|25006.3|24986.3|0
1729517150000|2024-10-21 13:25:50|||||||||5
1729517160000|2024-10-21 13:26:00|25002.1|24982.1|25002.1|24982.1|25002.1|24982.1|25002.1|24982.1|2
1729517170000|2024-10-21 13:26:10|24999.6|24979.6|24999.6|24979.6|24999.6|24979.6|24999.6|24979.6|0
1729517200000|2024-10-21 13:26:40|||||||||1
1729517210000|2024-10-21 13:26:50|24997.9|24977.9|25000.4|24980.4|25000.4|24980.4|24997.9|24977.9|4
1729517220000|2024-10-21 13:27:00|25002|24982|25003.7|24983.7|25003.7|24983.7|25002|24982|3
1729517230000|2024-10-21 13:27:10|25005.4|24985.4|25007.9|24987.9|25007.9|24987.9|25005.4|24985.4|1
1729517240000|2024-10-21 13:27:20|25009.5|24989.5|25017.9|24997.9|25017.9|24997.9|25009.5|24989.5|0
1729517250000|2024-10-21 13:27:30|25019.6|24999.6|25019.6|24999.6|25019.6|24999.6|25019.6|24999.6|0
1729517260000|2024-10-21 13:27:40|25020.4|25000.4|25021.3|25001.3|25022.1|25002.1|25020.4|25000.4|0
1729517270000|2024-10-21 13:27:50|25019.6|24999.6|25022.1|25002.1|25022.1|25002.1|25019.6|24999.6|2
1729517290000|2024-10-21 13:28:10|25020.4|25000.4|25017.1|24997.1|25020.4|25000.4|25017.1|24997.1|2
1729517300000|2024-10-21 13:28:20|25016.3|24996.3|25019.6|24999.6|25019.6|24999.6|25016.3|24996.3|1
1729517310000|2024-10-21 13:28:30|||||||||1
1729517320000|2024-10-21 13:28:40|25020.4|25000.4|25015.4|24995.4|25022.1|25002.1|25015.4|24995.4|3
1729517330000|2024-10-21 13:28:50|25012.9|24992.9|25012.1|24992.1|25012.9|24992.9|25012.1|24992.1|0
1729517370000|2024-10-21 13:29:30|||||||||4
1729517400000|2024-10-21 13:30:00|25011.3|24991.3|25007.9|24987.9|25011.3|24991.3|25007.9|24987.9|8
1729517440000|2024-10-21 13:30:40|25010.4|24990.4|25009.6|24989.6|25010.4|24990.4|25009.6|24989.6|4
1729517460000|2024-10-21 13:31:00|25007.9|24987.9|25004.6|24984.6|25007.9|24987.9|25004.6|24984.6|9
1729517470000|2024-10-21 13:31:10|25006.3|24986.3|25006.3|24986.3|25006.3|24986.3|25006.3|24986.3|2
1729517490000|2024-10-21 13:31:30|25002.9|24982.9|25002.1|24982.1|25002.9|24982.9|25002.1|24982.1|3
1729517500000|2024-10-21 13:31:40|25000.4|24980.4|24997.1|24977.1|25000.4|24980.4|24997.1|24977.1|11
1729517510000|2024-10-21 13:31:50|24997.9|24977.9|24997.9|24977.9|24997.9|24977.9|24997.9|24977.9|2
1729517520000|2024-10-21 13:32:00|25001.3|24981.3|25022.9|25002.9|25022.9|25002.9|25001.3|24981.3|5
1729517530000|2024-10-21 13:32:10|25023.7|25003.7|25027.1|25007.1|25027.1|25007.1|25023.7|25003.7|0
1729517540000|2024-10-21 13:32:20|25025.4|25005.4|25025.4|25005.4|25025.4|25005.4|25025.4|25005.4|3
1729517550000|2024-10-21 13:32:30|25023|25003|25017.1|24997.1|25023|25003|25017.1|24997.1|1
1729517570000|2024-10-21 13:32:50|25016.3|24996.3|25017.9|24997.9|25017.9|24997.9|25016.2|24996.2|1
1729517620000|2024-10-21 13:33:40|25020.4|25000.4|25025.4|25005.4|25025.4|25005.4|25020.4|25000.4|0
1729517630000|2024-10-21 13:33:50|25027.1|25007.1|25027.1|25007.1|25027.1|25007.1|25027.1|25007.1|13
1729517650000|2024-10-21 13:34:10|25025.4|25005.4|25025.4|25005.4|25025.4|25005.4|25025.4|25005.4|14
1729517660000|2024-10-21 13:34:20|25024.6|25004.6|25024.6|25004.6|25024.6|25004.6|25024.6|25004.6|3
1729517670000|2024-10-21 13:34:30|25023|25003|25027.1|25007.1|25027.9|25007.9|25019.6|24999.6|4
1729517680000|2024-10-21 13:34:40|25025.4|25005.4|25027.1|25007.1|25027.1|25007.1|25025.4|25005.4|3
1729517700000|2024-10-21 13:35:00|25031.3|25011.3|25050.5|25010.5|25050.5|25011.3|25031.3|25008.8|2
1729517710000|2024-10-21 13:35:10|25046.2|25026.2|25049.6|25029.6|25049.6|25029.6|25046.2|25026.2|5
1729517730000|2024-10-21 13:35:30|25047.9|25027.9|25047.9|25027.9|25047.9|25027.9|25047.9|25027.9|1
1729517740000|2024-10-21 13:35:40|25047.1|25027.1|25047.1|25027.1|25047.1|25027.1|25047.1|25027.1|6
1729517760000|2024-10-21 13:36:00|25046.3|25026.3|25040.5|25020.5|25047.1|25027.1|25040.5|25020.5|5
1729517770000|2024-10-21 13:36:10|25041.3|25021.3|25041.3|25021.3|25041.3|25021.3|25041.3|25021.3|0
1729517780000|2024-10-21 13:36:20|25040.5|25020.5|25036.3|25016.3|25041.3|25021.3|25036.3|25016.3|0
1729517790000|2024-10-21 13:36:30|25034.6|25014.6|25032.1|25012.1|25034.6|25014.6|25032.1|25012.1|2
1729517810000|2024-10-21 13:36:50|25027.1|25007.1|25026.3|25006.3|25027.1|25007.1|25026.3|25006.3|5
1729517820000|2024-10-21 13:37:00|25022.1|25002.1|25040.4|25020.4|25040.4|25020.4|25022.1|25002.1|16
1729517830000|2024-10-21 13:37:10|||||||||3
1729517860000|2024-10-21 13:37:40|25041.2|25021.2|25037.9|25017.9|25041.2|25021.2|25037.9|25017.9|3
1729517870000|2024-10-21 13:37:50|25036.3|25016.3|25035.5|25015.5|25036.3|25016.3|25035.5|25015.5|2
1729517890000|2024-10-21 13:38:10|25032.1|25012.1|25029.6|25009.6|25032.1|25012.1|25029.6|25009.6|2
1729517910000|2024-10-21 13:38:30|25031.2|25011.2|25034.6|25014.6|25034.6|25014.6|25031.2|25011.2|5
1729517920000|2024-10-21 13:38:40|25047.8|25027.8|25047.8|25027.8|25047.8|25027.8|25047.8|25027.8|8
1729517930000|2024-10-21 13:38:50|25054.6|25034.6|25052.1|25032.1|25057.1|25037.1|25052.1|25032.1|3
1729517940000|2024-10-21 13:39:00|25052.9|25032.9|25057.1|25037.1|25057.1|25037.1|25049.6|25029.6|60
1729517950000|2024-10-21 13:39:10|25057.9|25037.9|25057.9|25037.9|25057.9|25037.9|25057.9|25037.9|2
1729517960000|2024-10-21 13:39:20|25059.6|25039.6|25057.1|25037.1|25059.6|25039.6|25057.1|25037.1|5
1729517980000|2024-10-21 13:39:40|25057.9|25037.9|25057.1|25037.1|25059.6|25039.6|25057.1|25037.1|1
1729518000000|2024-10-21 13:40:00|25056.3|25036.3|25054.6|25034.6|25056.3|25036.3|25054.6|25034.6|9
1729518010000|2024-10-21 13:40:10|25057.9|25037.9|25055.4|25035.4|25057.9|25037.9|25055.4|25035.4|10
1729518020000|2024-10-21 13:40:20|25057.8|25037.8|25070.4|25050.4|25070.4|25050.4|25057.8|25037.8|2
1729518030000|2024-10-21 13:40:30|25075.4|25055.4|25075.4|25055.4|25075.4|25055.4|25075.4|25055.4|5
1729518040000|2024-10-21 13:40:40|25077.9|25057.9|25082.1|25062.1|25082.1|25062.1|25077.9|25057.9|11
1729518050000|2024-10-21 13:40:50|25080.4|25060.4|25080.4|25060.4|25080.4|25060.4|25080.4|25060.4|3
1729518060000|2024-10-21 13:41:00|25082.1|25062.1|25082.1|25062.1|25082.1|25062.1|25082.1|25062.1|1
1729518070000|2024-10-21 13:41:10|25081.3|25061.3|25060.4|25040.4|25081.3|25061.3|25060.4|25040.4|10
1729518080000|2024-10-21 13:41:20|25063.8|25043.8|25065.4|25045.4|25065.4|25045.4|25063.8|25043.8|10
1729518100000|2024-10-21 13:41:40|25072.1|25052.1|25078.7|25058.7|25078.7|25058.7|25072.1|25052.1|3
1729518120000|2024-10-21 13:42:00|25082.1|25062.1|25082.1|25062.1|25082.1|25062.1|25082.1|25062.1|0
1729518130000|2024-10-21 13:42:10|25083.7|25063.7|25092.1|25072.1|25092.1|25072.1|25083.7|25063.7|16
1729518140000|2024-10-21 13:42:20|25092.9|25072.9|25097.1|25077.1|25097.1|25077.1|25092.9|25072.9|6
1729518150000|2024-10-21 13:42:30|25107.1|25087.1|25112.9|25092.9|25117.1|25097.1|25107.1|25087.1|9
1729518160000|2024-10-21 13:42:40|25113.7|25093.7|25113.7|25093.7|25113.7|25093.7|25113.7|25093.7|0
1729518170000|2024-10-21 13:42:50|25115.4|25095.4|25127.9|25107.9|25127.9|25107.9|25115.4|25095.4|13
1729518180000|2024-10-21 13:43:00|25127.1|25107.1|25125.4|25105.4|25127.1|25107.1|25125.4|25105.4|7
1729518190000|2024-10-21 13:43:10|25119.6|25099.6|25117.1|25097.1|25119.6|25099.6|25117.1|25097.1|4
1729518200000|2024-10-21 13:43:20|25119.6|25099.6|25120.4|25100.4|25120.4|25100.4|25119.6|25099.6|8
1729518210000|2024-10-21 13:43:30|25122.1|25102.1|25122.1|25102.1|25122.1|25102.1|25122.1|25102.1|3
1729518220000|2024-10-21 13:43:40|25121.3|25101.3|25120.4|25100.4|25121.3|25101.3|25119.6|25099.6|2
1729518230000|2024-10-21 13:43:50|25122.1|25102.1|25116.3|25096.3|25122.1|25102.1|25116.3|25096.3|6
1729518240000|2024-10-21 13:44:00|25119.6|25099.6|25124.6|25104.6|25124.6|25104.6|25119.6|25099.6|4
1729518250000|2024-10-21 13:44:10|25123.8|25103.8|25122.1|25102.1|25124.6|25104.6|25122.1|25102.1|10
1729518260000|2024-10-21 13:44:20|||||||||4
1729518270000|2024-10-21 13:44:30|25118.8|25098.8|25120.4|25100.4|25120.4|25100.4|25118.8|25098.8|2
1729518280000|2024-10-21 13:44:40|25123.8|25103.8|25126.3|25106.3|25126.3|25106.3|25123.8|25103.8|21
1729518290000|2024-10-21 13:44:50|25123.8|25103.8|25121.2|25101.2|25123.8|25103.8|25119.6|25099.6|9
1729518300000|2024-10-21 13:45:00|25122.9|25102.9|25101.3|25081.3|25127.1|25107.1|25101.3|25081.3|13
1729518310000|2024-10-21 13:45:10|25102.1|25082.1|25102.1|25082.1|25102.1|25082.1|25102.1|25082.1|2
1729518320000|2024-10-21 13:45:20|25107.1|25087.1|25107.1|25087.1|25107.1|25087.1|25107.1|25087.1|4
1729518330000|2024-10-21 13:45:30|25108.8|25088.8|25117.1|25097.1|25117.1|25097.1|25108.8|25088.8|2
1729518340000|2024-10-21 13:45:40|25115.4|25095.4|25117.1|25097.1|25117.1|25097.1|25115.4|25095.4|5
1729518350000|2024-10-21 13:45:50|25116.3|25096.3|25118.8|25098.8|25118.8|25098.8|25116.3|25096.3|7
1729518360000|2024-10-21 13:46:00|25117.1|25097.1|25121.3|25101.3|25122.9|25102.9|25117.1|25097.1|8
1729518370000|2024-10-21 13:46:10|25120.4|25100.4|25142.1|25122.1|25142.9|25122.9|25119.6|25099.6|14
1729518380000|2024-10-21 13:46:20|25142.9|25122.9|25136.3|25116.3|25142.9|25122.9|25136.3|25116.3|3
1729518390000|2024-10-21 13:46:30|25137.1|25117.1|25137.1|25117.1|25137.1|25117.1|25137.1|25117.1|0
1729518400000|2024-10-21 13:46:40|25140.4|25120.4|25140.4|25120.4|25140.4|25120.4|25140.4|25120.4|2
1729518410000|2024-10-21 13:46:50|25141.2|25121.2|25142.9|25122.9|25144.6|25124.6|25141.2|25121.2|1
1729518420000|2024-10-21 13:47:00|25145.4|25125.4|25150.4|25130.4|25150.4|25130.4|25142.9|25122.9|11
1729518430000|2024-10-21 13:47:10|25148.7|25128.7|25150.4|25130.4|25150.4|25130.4|25147.9|25127.9|6
1729518440000|2024-10-21 13:47:20|25148.8|25128.8|25132.1|25112.1|25148.8|25128.8|25132.1|25104.5|9
1729518450000|2024-10-21 13:47:30|25137.1|25117.1|25147.9|25127.9|25147.9|25127.9|25137.1|25117.1|21
1729518460000|2024-10-21 13:47:40|25162.1|25142.1|25156.3|25136.3|25162.1|25142.1|25156.3|25136.3|14
1729518470000|2024-10-21 13:47:50|25154.6|25134.6|25160.4|25140.4|25160.4|25140.4|25154.6|25134.6|9
1729518490000|2024-10-21 13:48:10|25157.9|25137.9|25157.9|25137.9|25157.9|25137.9|25157.9|25137.9|2
1729518500000|2024-10-21 13:48:20|||||||||2
1729518510000|2024-10-21 13:48:30|25162.1|25142.1|25157.9|25137.9|25162.1|25142.1|25157.9|25137.9|4
1729518520000|2024-10-21 13:48:40|25157.1|25137.1|25159.6|25139.6|25159.6|25139.6|25157.1|25137.1|4
1729518530000|2024-10-21 13:48:50|||||||||5
1729518540000|2024-10-21 13:49:00|25161.2|25141.2|25182.1|25162.1|25184.7|25164.7|25161.2|25141.2|19
1729518550000|2024-10-21 13:49:10|25189.6|25169.6|25190.4|25170.4|25190.4|25170.4|25189.6|25169.6|26
1729518560000|2024-10-21 13:49:20|25192.1|25172.1|25192.9|25172.9|25194.6|25174.6|25192.1|25172.1|7
1729518570000|2024-10-21 13:49:30|25194.6|25174.6|25199.6|25179.6|25199.6|25179.6|25194.6|25174.6|1
1729518580000|2024-10-21 13:49:40|25198.8|25178.8|25197.1|25177.1|25198.8|25178.8|25197.1|25177.1|0
1729518590000|2024-10-21 13:49:50|25202.1|25182.1|25197.1|25177.1|25202.1|25182.1|25197.1|25177.1|14
1729518600000|2024-10-21 13:50:00|25195.5|25175.5|25199.6|25179.6|25199.6|25179.6|25192.1|25172.1|11
1729518610000|2024-10-21 13:50:10|25194.6|25174.6|25194.6|25174.6|25194.6|25174.6|25193.8|25173.8|6
1729518620000|2024-10-21 13:50:20|25192.1|25172.1|25202.1|25182.1|25202.1|25182.1|25192.1|25172.1|16
1729518630000|2024-10-21 13:50:30|25208.6|25188.6|25227.1|25207.1|25227.1|25207.1|25208.6|25188.6|16
1729518640000|2024-10-21 13:50:40|25224.6|25204.6|25224.6|25204.6|25224.6|25204.6|25224.6|25204.6|10
1729518650000|2024-10-21 13:50:50|25223|25203|25223|25203|25224.6|25204.6|25223|25203|0
1729518660000|2024-10-21 13:51:00|25224.6|25204.6|25223.8|25203.8|25224.6|25204.6|25223.8|25203.8|5
1729518670000|2024-10-21 13:51:10|25221.3|25201.3|25221.3|25201.3|25221.3|25201.3|25221.3|25201.3|1
1729518690000|2024-10-21 13:51:30|25222.1|25202.1|25222.1|25202.1|25222.1|25202.1|25222.1|25202.1|3
1729518710000|2024-10-21 13:51:50|25217.1|25197.1|25221.3|25201.3|25222.1|25202.1|25217.1|25197.1|22
1729518720000|2024-10-21 13:52:00|25219.6|25199.6|25219.6|25199.6|25219.6|25199.6|25218.8|25198.8|0
1729518730000|2024-10-21 13:52:10|25217.9|25197.9|25219.6|25199.6|25222.1|25202.1|25217.9|25197.9|13
1729518750000|2024-10-21 13:52:30|25218.8|25198.8|25216.3|25196.3|25218.8|25198.8|25216.3|25196.3|0
1729518760000|2024-10-21 13:52:40|25217.1|25197.1|25217.1|25197.1|25217.1|25197.1|25217.1|25197.1|3
1729518770000|2024-10-21 13:52:50|25219.6|25199.6|25219.6|25199.6|25219.6|25199.6|25219.6|25199.6|5
1729518780000|2024-10-21 13:53:00|25218.8|25198.8|25218.8|25198.8|25218.8|25198.8|25218.8|25198.8|0
1729518790000|2024-10-21 13:53:10|25227.9|25207.9|25227.9|25207.9|25227.9|25207.9|25227.9|25207.9|2
1729518800000|2024-10-21 13:53:20|||||||||3
1729518820000|2024-10-21 13:53:40|25229.6|25209.6|25229.6|25209.6|25229.6|25209.6|25227.1|25207.1|0
1729518830000|2024-10-21 13:53:50|25231.3|25211.3|25231.3|25211.3|25231.3|25211.3|25231.3|25211.3|0
1729518840000|2024-10-21 13:54:00|25230.5|25210.5|25228.8|25208.8|25230.5|25210.5|25228.8|25208.8|2
1729518850000|2024-10-21 13:54:10|25227.1|25207.1|25212.1|25192.1|25227.1|25207.1|25212.1|25192.1|8
1729518870000|2024-10-21 13:54:30|||||||||1
1729518890000|2024-10-21 13:54:50|25214.6|25194.6|25214.6|25194.6|25214.6|25194.6|25214.6|25194.6|3
1729518940000|2024-10-21 13:55:40|25213.8|25193.8|25215.4|25195.4|25215.4|25195.4|25213.8|25193.8|7
1729518960000|2024-10-21 13:56:00|25213.8|25193.8|25208|25188|25213.8|25193.8|25208|25188|3
1729518970000|2024-10-21 13:56:10|25204.6|25184.6|25200.5|25180.5|25204.6|25184.6|25200.5|25180.5|11
1729518980000|2024-10-21 13:56:20|25199.7|25179.7|25196.3|25176.3|25199.7|25179.7|25196.3|25176.3|2
1729519000000|2024-10-21 13:56:40|25197.9|25177.9|25201.2|25181.2|25201.2|25181.2|25197.9|25177.9|2
1729519010000|2024-10-21 13:56:50|25202|25182|25202|25182|25202|25182|25202|25182|0
1729519020000|2024-10-21 13:57:00|25201.2|25181.2|25206.2|25186.2|25206.2|25186.2|25201.2|25181.2|4
1729519030000|2024-10-21 13:57:10|25205.4|25185.4|25205.4|25185.4|25205.4|25185.4|25205.4|25185.4|0
1729519040000|2024-10-21 13:57:20|25202.9|25182.9|25207.1|25187.1|25207.1|25187.1|25202.9|25182.9|3
1729519050000|2024-10-21 13:57:30|25209.6|25189.6|25207.1|25187.1|25209.6|25189.6|25207.1|25187.1|3
1729519060000|2024-10-21 13:57:40|25205.4|25185.4|25209.6|25189.6|25209.6|25189.6|25205.4|25185.4|6
1729519100000|2024-10-21 13:58:20|25217.1|25197.1|25217.9|25197.9|25217.9|25197.9|25217.1|25197.1|2
1729519110000|2024-10-21 13:58:30|25218.7|25198.7|25218.7|25198.7|25218.7|25198.7|25218.7|25198.7|8
1729519130000|2024-10-21 13:58:50|25222.9|25202.9|25227.1|25207.1|25227.1|25207.1|25222.9|25202.9|4
1729519140000|2024-10-21 13:59:00|25227.9|25207.9|25227.1|25207.1|25227.9|25207.9|25227.1|25207.1|3
1729519150000|2024-10-21 13:59:10|25220.5|25200.5|25212.1|25192.1|25220.5|25200.5|25212.1|25192.1|6
1729519160000|2024-10-21 13:59:20|||||||||1
1729519170000|2024-10-21 13:59:30|25209.6|25189.6|25209.6|25189.6|25209.6|25189.6|25209.6|25189.6|1
1729519180000|2024-10-21 13:59:40|||||||||2
1729519190000|2024-10-21 13:59:50|25212.1|25192.1|25212.9|25192.9|25212.9|25192.9|25212.1|25192.1|242
1729519200000|2024-10-21 14:00:00|25213.7|25193.7|25232.9|25212.9|25239.6|25219.6|25213.7|25193.7|16
1729519210000|2024-10-21 14:00:10|25233.7|25213.7|25232.9|25212.9|25233.7|25213.7|25232.9|25212.9|0
1729519220000|2024-10-21 14:00:20|25233.7|25213.7|25240.4|25220.4|25240.4|25220.4|25233.7|25213.7|1
1729519230000|2024-10-21 14:00:30|25239.6|25219.6|25251.3|25231.3|25251.3|25231.3|25238.8|25218.8|15
1729519240000|2024-10-21 14:00:40|25252.1|25232.1|25262.1|25242.1|25262.1|25242.1|25252.1|25232.1|9
1729519250000|2024-10-21 14:00:50|25264.6|25244.6|25247.1|25227.1|25264.6|25244.6|25247.1|25227.1|10
1729519260000|2024-10-21 14:01:00|25246.3|25226.3|25252.9|25212.9|25252.9|25226.3|25237.9|25212.9|9
1729519270000|2024-10-21 14:01:10|25244.5|25224.5|25252.1|25232.1|25252.1|25232.1|25244.5|25224.5|2
1729519290000|2024-10-21 14:01:30|25252.9|25232.9|25247.1|25227.1|25252.9|25232.9|25247.1|25227.1|2
1729519310000|2024-10-21 14:01:50|25248.8|25228.8|25247.1|25227.1|25248.8|25228.8|25247.1|25227.1|3
1729519320000|2024-10-21 14:02:00|25246.3|25226.3|25244.6|25224.6|25246.3|25226.3|25244.6|25224.6|3
1729519330000|2024-10-21 14:02:10|25242.1|25222.1|25236.3|25216.3|25242.1|25222.1|25236.3|25216.3|3
1729519340000|2024-10-21 14:02:20|25237.1|25217.1|25236.3|25216.3|25239.6|25219.6|25236.3|25216.3|1
1729519360000|2024-10-21 14:02:40|25235.5|25215.5|25233|25213|25235.5|25215.5|25233|25213|0
1729519370000|2024-10-21 14:02:50|25228.8|25208.8|25223|25203|25228.8|25208.8|25222.1|25202.1|6
1729519380000|2024-10-21 14:03:00|25223.8|25203.8|25231.3|25211.3|25231.3|25211.3|25223.8|25203.8|1
1729519390000|2024-10-21 14:03:10|25232.1|25212.1|25227.9|25207.9|25232.1|25212.1|25227.9|25207.9|0
1729519400000|2024-10-21 14:03:20|25227.1|25207.1|25226.3|25206.3|25227.1|25207.1|25226.3|25206.3|2
1729519410000|2024-10-21 14:03:30|25224.7|25204.7|25221.3|25201.3|25224.7|25204.7|25221.3|25201.3|0
1729519430000|2024-10-21 14:03:50|25222.9|25202.9|25222.1|25202.1|25224.6|25204.6|25222.1|25202.1|0
1729519440000|2024-10-21 14:04:00|25222.9|25202.9|25224.6|25204.6|25227.1|25207.1|25222.9|25202.9|7
1729519450000|2024-10-21 14:04:10|25223.8|25203.8|25223|25203|25223.8|25203.8|25223|25203|0
1729519460000|2024-10-21 14:04:20|||||||||1
1729519470000|2024-10-21 14:04:30|25221.3|25201.3|25219.6|25199.6|25221.3|25201.3|25219.6|25199.6|1
1729519480000|2024-10-21 14:04:40|25216.3|25196.3|25214.6|25194.6|25216.3|25196.3|25214.6|25194.6|2
1729519490000|2024-10-21 14:04:50|25217.1|25197.1|25217.1|25197.1|25217.1|25197.1|25217.1|25197.1|1
1729519510000|2024-10-21 14:05:10|25215.4|25195.4|25214.6|25194.6|25215.4|25195.4|25214.6|25194.6|4
1729519530000|2024-10-21 14:05:30|25213.8|25193.8|25212.1|25192.1|25213.8|25193.8|25212.1|25192.1|8
1729519540000|2024-10-21 14:05:40|25215.5|25195.5|25224.6|25204.6|25227.1|25207.1|25215.5|25195.5|7
1729519550000|2024-10-21 14:05:50|25223.8|25203.8|25217.9|25197.9|25223.8|25203.8|25217.9|25197.9|6
1729519560000|2024-10-21 14:06:00|25217.1|25197.1|25211.3|25191.3|25217.1|25197.1|25211.3|25191.3|2
1729519590000|2024-10-21 14:06:30|25212.1|25192.1|25212.1|25192.1|25212.1|25192.1|25212.1|25192.1|4
1729519600000|2024-10-21 14:06:40|25214.5|25194.5|25217.9|25197.9|25217.9|25197.9|25214.5|25194.5|2
1729519610000|2024-10-21 14:06:50|25217.1|25197.1|25211.3|25191.3|25217.1|25197.1|25211.3|25191.3|2
1729519620000|2024-10-21 14:07:00|25210.5|25190.5|25210.5|25190.5|25210.5|25190.5|25210.5|25190.5|0
1729519630000|2024-10-21 14:07:10|25212.1|25192.1|25213.7|25193.7|25213.7|25193.7|25212.1|25192.1|1
1729519650000|2024-10-21 14:07:30|25214.5|25194.5|25216.2|25196.2|25216.2|25196.2|25214.5|25194.5|0
1729519660000|2024-10-21 14:07:40|25215.4|25195.4|25217.9|25197.9|25217.9|25197.9|25215.4|25195.4|1
1729519670000|2024-10-21 14:07:50|25215.4|25195.4|25215.4|25195.4|25215.4|25195.4|25215.4|25195.4|0
1729519690000|2024-10-21 14:08:10|25216.2|25196.2|25219.6|25199.6|25219.6|25199.6|25216.2|25196.2|0
1729519730000|2024-10-21 14:08:50|25222.1|25202.1|25237.1|25217.1|25237.1|25217.1|25222.1|25202.1|10
1729519750000|2024-10-21 14:09:10|25242.1|25222.1|25242.1|25222.1|25242.1|25222.1|25242.1|25222.1|2
1729519760000|2024-10-21 14:09:20|25244.6|25224.6|25247.1|25227.1|25247.1|25227.1|25244.6|25224.6|7
1729519770000|2024-10-21 14:09:30|25252.1|25232.1|25252.1|25232.1|25252.1|25232.1|25252.1|25232.1|2
1729519780000|2024-10-21 14:09:40|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|4
1729519790000|2024-10-21 14:09:50|25246.3|25226.3|25244.6|25224.6|25247.1|25227.1|25244.6|25224.6|1
1729519800000|2024-10-21 14:10:00|||||||||2
1729519810000|2024-10-21 14:10:10|25242.1|25222.1|25240.4|25220.4|25242.1|25222.1|25240.4|25220.4|4
1729519820000|2024-10-21 14:10:20|25239.6|25219.6|25234.6|25214.6|25239.6|25219.6|25234.6|25214.6|5
1729519830000|2024-10-21 14:10:30|25236.3|25216.3|25241.2|25221.2|25241.2|25221.2|25236.3|25216.3|0
1729519840000|2024-10-21 14:10:40|25243.7|25223.7|25243.7|25223.7|25243.7|25223.7|25243.7|25223.7|0
1729519850000|2024-10-21 14:10:50|25240.4|25220.4|25241.2|25221.2|25241.2|25221.2|25240.4|25220.4|6
1729519860000|2024-10-21 14:11:00|25245.4|25225.4|25255.4|25235.4|25255.4|25235.4|25245.4|25225.4|7
1729519870000|2024-10-21 14:11:10|25256.2|25236.2|25257.9|25237.9|25257.9|25237.9|25256.2|25236.2|0
1729519900000|2024-10-21 14:11:40|25266.2|25246.2|25287.9|25267.9|25287.9|25267.9|25266.2|25246.2|14
1729519910000|2024-10-21 14:11:50|25288.7|25268.7|25287.1|25267.1|25292.1|25272.1|25287.1|25267.1|12
1729519920000|2024-10-21 14:12:00|25286.3|25266.3|25282.1|25262.1|25286.3|25266.3|25282.1|25262.1|3
1729519930000|2024-10-21 14:12:10|25281.3|25261.3|25277.1|25257.1|25281.3|25261.3|25277.1|25257.1|1
1729519950000|2024-10-21 14:12:30|25275.5|25255.5|25269.6|25249.6|25275.5|25255.5|25265.4|25245.4|6
1729519960000|2024-10-21 14:12:40|25270.4|25250.4|25272.1|25252.1|25272.9|25252.9|25270.4|25250.4|0
1729519980000|2024-10-21 14:13:00|25269.6|25249.6|25261.3|25241.3|25269.6|25249.6|25261.3|25241.3|5
1729519990000|2024-10-21 14:13:10|25252.9|25232.9|25249.6|25229.6|25252.9|25232.9|25249.6|25229.6|1
1729520000000|2024-10-21 14:13:20|25247.1|25227.1|25244.6|25224.6|25247.1|25227.1|25244.6|25224.6|4
1729520010000|2024-10-21 14:13:30|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|25247.1|25227.1|11
1729520020000|2024-10-21 14:13:40|25244.6|25224.6|25244.6|25224.6|25244.6|25224.6|25244.6|25224.6|2
1729520030000|2024-10-21 14:13:50|25239.6|25219.6|25234.6|25214.6|25239.6|25219.6|25234.6|25214.6|8
1729520040000|2024-10-21 14:14:00|25231.3|25211.3|25231.3|25211.3|25231.3|25211.3|25231.3|25211.3|26
1729520050000|2024-10-21 14:14:10|25230.5|25210.5|25228.8|25208.8|25231.3|25211.3|25228|25208|3
1729520060000|2024-10-21 14:14:20|25229.6|25209.6|25246.3|25226.3|25247.9|25227.9|25229.6|25209.6|116
1729520080000|2024-10-21 14:14:40|25247.1|25227.1|25244.6|25224.6|25247.1|25227.1|25244.6|25224.6|1
1729520090000|2024-10-21 14:14:50|||||||||2
1729520100000|2024-10-21 14:15:00|25239.6|25219.6|25239.6|25219.6|25239.6|25219.6|25239.6|25219.6|1
1729520110000|2024-10-21 14:15:10|25237.9|25217.9|25237.1|25217.1|25237.9|25217.9|25237.1|25217.1|2
1729520120000|2024-10-21 14:15:20|||||||||2
1729520130000|2024-10-21 14:15:30|25234.6|25214.6|25234.6|25214.6|25234.6|25214.6|25232.1|25212.1|2
1729520140000|2024-10-21 14:15:40|25233.8|25213.8|25232.1|25212.1|25233.8|25213.8|25232.1|25212.1|0
1729520160000|2024-10-21 14:16:00|25231.3|25211.3|25229.6|25209.6|25231.3|25211.3|25229.6|25209.6|2
1729520170000|2024-10-21 14:16:10|25230.4|25210.4|25242.1|25222.1|25242.1|25222.1|25230.4|25210.4|4
1729520190000|2024-10-21 14:16:30|||||||||1
1729520200000|2024-10-21 14:16:40|||||||||1
1729520210000|2024-10-21 14:16:50|||||||||1
1729520220000|2024-10-21 14:17:00|||||||||2
1729520230000|2024-10-21 14:17:10|25238.8|25218.8|25232.1|25212.1|25238.8|25218.8|25232.1|25212.1|4
1729520240000|2024-10-21 14:17:20|25232.9|25212.9|25232.9|25212.9|25232.9|25212.9|25232.9|25212.9|0
1729520250000|2024-10-21 14:17:30|25232.1|25212.1|25222.1|25202.1|25232.1|25212.1|25222.1|25202.1|1
1729520260000|2024-10-21 14:17:40|25222.9|25202.9|25222.9|25202.9|25222.9|25202.9|25222.9|25202.9|3
1729520270000|2024-10-21 14:17:50|||||||||2
1729520280000|2024-10-21 14:18:00|25223.7|25203.7|25232.1|25212.1|25232.1|25212.1|25223.7|25203.7|1
1729520290000|2024-10-21 14:18:10|25236.3|25216.3|25242.1|25222.1|25242.1|25222.1|25236.3|25216.3|10
1729520320000|2024-10-21 14:18:40|25240.4|25220.4|25240.4|25220.4|25240.4|25220.4|25240.4|25220.4|1
1729520340000|2024-10-21 14:19:00|25235.4|25215.4|25229.6|25209.6|25235.4|25215.4|25229.6|25209.6|7
1729520350000|2024-10-21 14:19:10|||||||||1
1729520360000|2024-10-21 14:19:20|25227.1|25207.1|25205.5|25185.5|25227.1|25207.1|25205.5|25185.5|2
1729520370000|2024-10-21 14:19:30|25203.8|25183.8|25199.6|25179.6|25203.8|25183.8|25199.6|25179.6|0
1729520380000|2024-10-21 14:19:40|25197.9|25177.9|25182.1|25162.1|25197.9|25177.9|25182.1|25162.1|2
1729520390000|2024-10-21 14:19:50|25181.3|25161.3|25175.5|25155.5|25181.3|25161.3|25175.5|25155.5|5
1729520400000|2024-10-21 14:20:00|25176.3|25156.3|25176.3|25156.3|25176.3|25156.3|25176.3|25156.3|3
1729520410000|2024-10-21 14:20:10|25177.1|25157.1|25179.6|25159.6|25179.6|25159.6|25177.1|25157.1|2
1729520420000|2024-10-21 14:20:20|25178.8|25158.8|25173.8|25153.8|25178.8|25158.8|25173.8|25153.8|7
1729520430000|2024-10-21 14:20:30|25172.1|25152.1|25172.1|25152.1|25172.1|25152.1|25172.1|25152.1|0
1729520440000|2024-10-21 14:20:40|25171.3|25151.3|25159.6|25139.6|25171.3|25151.3|25159.6|25139.6|5
1729520450000|2024-10-21 14:20:50|25164.6|25144.6|25174.6|25154.6|25174.6|25154.6|25164.6|25144.6|5
1729520460000|2024-10-21 14:21:00|25175.4|25155.4|25175.4|25155.4|25175.4|25155.4|25175.4|25155.4|3
1729520470000|2024-10-21 14:21:10|25177.1|25157.1|25192.9|25172.9|25192.9|25172.9|25177.1|25157.1|1
1729520480000|2024-10-21 14:21:20|||||||||3
1729520500000|2024-10-21 14:21:40|25193.7|25173.7|25192.1|25172.1|25195.4|25175.4|25192.1|25172.1|3
1729520520000|2024-10-21 14:22:00|25189.6|25169.6|25179.6|25159.6|25189.6|25169.6|25179.6|25159.6|7
1729520530000|2024-10-21 14:22:10|25178.8|25158.8|25176.2|25156.2|25178.8|25158.8|25176.2|25156.2|4
1729520540000|2024-10-21 14:22:20|25172.1|25152.1|25169.6|25149.6|25172.1|25152.1|25169.6|25149.6|1
1729520550000|2024-10-21 14:22:30|25164.6|25144.6|25152.1|25132.1|25164.6|25144.6|25152.1|25132.1|5
1729520560000|2024-10-21 14:22:40|25152.9|25132.9|25152.1|25132.1|25152.9|25132.9|25152.1|25132.1|9
1729520570000|2024-10-21 14:22:50|25149.6|25129.6|25147.9|25127.9|25152.9|25132.9|25147.9|25127.9|4
1729520580000|2024-10-21 14:23:00|25149.6|25129.6|25147.1|25127.1|25149.6|25129.6|25147.1|25127.1|4
1729520590000|2024-10-21 14:23:10|25145.4|25125.4|25142.1|25122.1|25145.4|25125.4|25141.3|25121.3|4
1729520600000|2024-10-21 14:23:20|25142.9|25122.9|25139.6|25119.6|25143.8|25123.8|25139.6|25119.6|2
1729520610000|2024-10-21 14:23:30|25137.9|25117.9|25137.9|25117.9|25137.9|25117.9|25137.9|25117.9|0
1729520620000|2024-10-21 14:23:40|25137.1|25117.1|25134.6|25114.6|25137.1|25117.1|25134.6|25114.6|0
1729520630000|2024-10-21 14:23:50|25133.8|25113.8|25133.8|25113.8|25133.8|25113.8|25133.8|25113.8|1
1729520640000|2024-10-21 14:24:00|25132.1|25112.1|25122.9|25102.9|25132.1|25112.1|25122.9|25102.9|4
1729520650000|2024-10-21 14:24:10|25120.4|25100.4|25107.9|25087.9|25120.4|25100.4|25102.9|25082.9|52
1729520670000|2024-10-21 14:24:30|25107.1|25087.1|25104.6|25084.6|25107.1|25087.1|25104.6|25084.6|1
1729520680000|2024-10-21 14:24:40|25103.8|25083.8|25102.9|25082.9|25105.4|25085.4|25100.4|25080.4|6
1729520700000|2024-10-21 14:25:00|25102.1|25082.1|25102.9|25082.9|25102.9|25082.9|25102.1|25082.1|1
1729520710000|2024-10-21 14:25:10|25102.1|25082.1|25102.1|25082.1|25102.1|25082.1|25102.1|25082.1|2
1729520730000|2024-10-21 14:25:30|||||||||1
1729520740000|2024-10-21 14:25:40|25101.3|25081.3|25102.1|25082.1|25102.1|25082.1|25101.3|25081.3|0
1729520750000|2024-10-21 14:25:50|25097.1|25077.1|25097.9|25077.9|25100.4|25080.4|25097.1|25077.1|30
1729520760000|2024-10-21 14:26:00|25097.1|25077.1|25100.4|25080.4|25100.4|25080.4|25097.1|25077.1|6
1729520770000|2024-10-21 14:26:10|25099.6|25079.6|25099.6|25079.6|25099.6|25079.6|25099.6|25079.6|0
1729520780000|2024-10-21 14:26:20|25097.9|25077.9|25097.1|25077.1|25097.9|25077.9|25097.1|25077.1|0
1729520790000|2024-10-21 14:26:30|25099.6|25079.6|25100.4|25080.4|25100.4|25080.4|25099.6|25079.6|1
1729520800000|2024-10-21 14:26:40|25102.1|25082.1|25103.7|25083.7|25103.7|25083.7|25102.1|25082.1|2
1729520810000|2024-10-21 14:26:50|25104.6|25084.6|25104.6|25084.6|25104.6|25084.6|25104.6|25084.6|1
1729520820000|2024-10-21 14:27:00|||||||||2
1729520830000|2024-10-21 14:27:10|25103.8|25083.8|25100.4|25080.4|25103.8|25083.8|25100.4|25080.4|19
1729520850000|2024-10-21 14:27:30|||||||||3
1729520860000|2024-10-21 14:27:40|25102.1|25082.1|25097.9|25077.9|25102.9|25082.9|25097.9|25077.9|7
1729520870000|2024-10-21 14:27:50|25097.1|25077.1|25097.1|25077.1|25097.1|25077.1|25097.1|25077.1|1
1729520880000|2024-10-21 14:28:00|25095.4|25075.4|25095.4|25075.4|25095.4|25075.4|25095.4|25075.4|17
1729520890000|2024-10-21 14:28:10|25094.6|25074.6|25094.6|25074.6|25094.6|25074.6|25094.6|25074.6|5
1729520900000|2024-10-21 14:28:20|25095.4|25075.4|25097.9|25077.9|25097.9|25077.9|25095.4|25075.4|9
1729520910000|2024-10-21 14:28:30|25099.6|25079.6|25104.5|25084.5|25104.5|25084.5|25099.6|25079.6|4
1729520920000|2024-10-21 14:28:40|25110.3|25090.3|25115.4|25095.4|25115.4|25095.4|25110.3|25090.3|1
1729520930000|2024-10-21 14:28:50|25117.1|25097.1|25120.4|25100.4|25120.4|25100.4|25117.1|25097.1|6
1729520940000|2024-10-21 14:29:00|25122.1|25102.1|25124.6|25104.6|25125.4|25105.4|25122.1|25102.1|1
1729520950000|2024-10-21 14:29:10|25122.9|25102.9|25122.9|25102.9|25122.9|25102.9|25122.9|25102.9|0
1729520960000|2024-10-21 14:29:20|25124.6|25104.6|25127.1|25107.1|25129.6|25109.6|25124.6|25104.6|1
1729520980000|2024-10-21 14:29:40|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|25127.9|25107.9|1
1729520990000|2024-10-21 14:29:50|25129.6|25109.6|25129.6|25109.6|25129.6|25109.6|25129.6|25109.6|1
1729521000000|2024-10-21 14:30:00|25132.9|25112.9|25132.9|25112.9|25132.9|25112.9|25132.9|25112.9|1
1729521010000|2024-10-21 14:30:10|25135.4|25115.4|25135.4|25115.4|25135.4|25115.4|25135.4|25115.4|0
1729521030000|2024-10-21 14:30:30|25138.8|25118.8|25145.4|25125.4|25145.4|25125.4|25138.8|25118.8|6
1729521040000|2024-10-21 14:30:40|25144.6|25124.6|25150.4|25130.4|25150.4|25130.4|25144.6|25124.6|1
1729521050000|2024-10-21 14:30:50|25148.8|25128.8|25148.8|25128.8|25148.8|25128.8|25148.8|25128.8|4
1729521060000|2024-10-21 14:31:00|25149.6|25129.6|25136.3|25116.3|25149.6|25129.6|25136.3|25116.3|11
1729521070000|2024-10-21 14:31:10|25134.6|25114.6|25135.4|25115.4|25135.4|25115.4|25134.6|25114.6|0
1729521100000|2024-10-21 14:31:40|25138.7|25118.7|25138.7|25118.7|25138.7|25118.7|25138.7|25118.7|2
1729521110000|2024-10-21 14:31:50|25141.2|25121.2|25143.7|25123.7|25143.7|25123.7|25141.2|25121.2|2
1729521120000|2024-10-21 14:32:00|25145.4|25125.4|25145.4|25125.4|25147.9|25127.9|25145.4|25125.4|6
1729521130000|2024-10-21 14:32:10|25146.2|25126.2|25142.9|25122.9|25147.9|25127.9|25142.9|25122.9|2
1729521160000|2024-10-21 14:32:40|25141.2|25121.2|25137.9|25117.9|25141.2|25121.2|25137.9|25117.9|0
1729521180000|2024-10-21 14:33:00|25135.4|25115.4|25125.4|25105.4|25135.4|25115.4|25125.4|25105.4|7
1729521190000|2024-10-21 14:33:10|25124.6|25104.6|25122.1|25102.1|25124.6|25104.6|25122.1|25102.1|0
1729521200000|2024-10-21 14:33:20|25119.6|25099.6|25114.6|25094.6|25119.6|25099.6|25114.6|25094.6|1
1729521210000|2024-10-21 14:33:30|25115.4|25095.4|25114.6|25094.6|25117.1|25097.1|25114.6|25094.6|1
1729521220000|2024-10-21 14:33:40|25113.7|25093.7|25115.4|25095.4|25115.4|25095.4|25112.1|25092.1|2
1729521230000|2024-10-21 14:33:50|25117.9|25097.9|25118.7|25098.7|25118.7|25098.7|25117.9|25097.9|1
1729521250000|2024-10-21 14:34:10|25115.4|25095.4|25114.6|25094.6|25115.4|25095.4|25114.6|25094.6|3
1729521280000|2024-10-21 14:34:40|25112.1|25092.1|25110.4|25090.4|25112.1|25092.1|25110.4|25090.4|2
1729521290000|2024-10-21 14:34:50|25109.6|25089.6|25107.9|25087.9|25109.6|25089.6|25107.9|25087.9|1
1729521320000|2024-10-21 14:35:20|||||||||3
1729521330000|2024-10-21 14:35:30|25105.4|25085.4|25105.4|25085.4|25105.4|25085.4|25105.4|25085.4|4
1729521380000|2024-10-21 14:36:20|||||||||1
1729521400000|2024-10-21 14:36:40|25106.2|25086.2|25112|25092|25112|25092|25106.2|25086.2|11
1729521420000|2024-10-21 14:37:00|||||||||1
1729521430000|2024-10-21 14:37:10|25111.2|25091.2|25114.5|25094.5|25114.5|25094.5|25111.2|25091.2|0
1729521440000|2024-10-21 14:37:20|25117.9|25097.9|25122.1|25102.1|25122.1|25102.1|25117.9|25097.9|1
1729521450000|2024-10-21 14:37:30|25122.9|25102.9|25122.9|25102.9|25123.7|25103.7|25122.9|25102.9|13
1729521460000|2024-10-21 14:37:40|25124.6|25104.6|25124.6|25104.6|25124.6|25104.6|25124.6|25104.6|0
1729521480000|2024-10-21 14:38:00|25120.4|25100.4|25120.4|25100.4|25120.4|25100.4|25120.4|25100.4|2
1729521500000|2024-10-21 14:38:20|25122.1|25102.1|25124.6|25104.6|25124.6|25104.6|25122.1|25102.1|4
1729521510000|2024-10-21 14:38:30|25125.4|25105.4|25125.4|25105.4|25127.9|25107.9|25125.4|25105.4|0
1729521520000|2024-10-21 14:38:40|25126.2|25106.2|25127.9|25107.9|25127.9|25107.9|25126.2|25106.2|0
1729521540000|2024-10-21 14:39:00|25126.2|25106.2|25127.9|25107.9|25127.9|25107.9|25125.4|25105.4|1
1729521570000|2024-10-21 14:39:30|25126.2|25106.2|25132.9|25112.9|25132.9|25112.9|25125.4|25105.4|2
1729521580000|2024-10-21 14:39:40|25135.4|25115.4|25132.9|25112.9|25135.4|25115.4|25132.9|25112.9|0
1729521590000|2024-10-21 14:39:50|||||||||1
1729521600000|2024-10-21 14:40:00|25134.5|25114.5|25137.9|25117.9|25137.9|25117.9|25134.5|25114.5|1
1729521610000|2024-10-21 14:40:10|25142|25122|25146.2|25126.2|25146.2|25126.2|25142|25122|2
1729521620000|2024-10-21 14:40:20|25145.4|25125.4|25148.7|25128.7|25148.7|25128.7|25145.4|25125.4|4
1729521630000|2024-10-21 14:40:30|25147.9|25127.9|25150.4|25130.4|25150.4|25130.4|25147.9|25127.9|4
1729521640000|2024-10-21 14:40:40|25151.2|25131.2|25152.9|25132.9|25152.9|25132.9|25151.2|25131.2|0
1729521650000|2024-10-21 14:40:50|25150.4|25130.4|25140.4|25120.4|25150.4|25130.4|25140.4|25120.4|5
1729521660000|2024-10-21 14:41:00|25139.5|25119.5|25137|25117|25139.5|25119.5|25137|25117|2
1729521670000|2024-10-21 14:41:10|25130.4|25110.4|25132.9|25112.9|25132.9|25112.9|25130.4|25110.4|3
1729521680000|2024-10-21 14:41:20|25133.7|25113.7|25137.9|25117.9|25137.9|25117.9|25133.7|25113.7|2
1729521690000|2024-10-21 14:41:30|25135.4|25115.4|25137.9|25117.9|25137.9|25117.9|25135.4|25115.4|0
1729521700000|2024-10-21 14:41:40|25135.4|25115.4|25135.4|25115.4|25135.4|25115.4|25135.4|25115.4|3
1729521710000|2024-10-21 14:41:50|25137.9|25117.9|25140.4|25120.4|25140.4|25120.4|25137.9|25117.9|0
1729521750000|2024-10-21 14:42:30|25142|25122|25145.4|25125.4|25145.4|25125.4|25142|25122|5
1729521760000|2024-10-21 14:42:40|25142.9|25122.9|25142.9|25122.9|25142.9|25122.9|25142.9|25122.9|3
1729521770000|2024-10-21 14:42:50|25140.4|25120.4|25140.4|25120.4|25140.4|25120.4|25140.4|25120.4|0
1729521780000|2024-10-21 14:43:00|25141.2|25121.2|25147.9|25127.9|25147.9|25127.9|25141.2|25121.2|3
1729521790000|2024-10-21 14:43:10|25147|25127|25145.4|25125.4|25147|25127|25145.4|25125.4|3
1729521800000|2024-10-21 14:43:20|25144.5|25124.5|25136.2|25116.2|25144.5|25124.5|25136.2|25116.2|2
1729521830000|2024-10-21 14:43:50|25137.9|25117.9|25137.9|25117.9|25137.9|25117.9|25137|25117|0
1729521870000|2024-10-21 14:44:30|25137|25117|25134.5|25114.5|25137|25117|25134.5|25114.5|4
1729521880000|2024-10-21 14:44:40|25135.4|25115.4|25135.4|25115.4|25135.4|25115.4|25135.4|25115.4|1
1729521900000|2024-10-21 14:45:00|25137|25117|25142|25122|25142|25122|25137|25117|2
1729521910000|2024-10-21 14:45:10|25144.5|25124.5|25140.4|25120.4|25144.5|25124.5|25140.4|25120.4|2
1729521920000|2024-10-21 14:45:20|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|25138.7|25118.7|3
1729521940000|2024-10-21 14:45:40|25137.9|25117.9|25137.9|25117.9|25137.9|25117.9|25137.9|25117.9|0
1729521950000|2024-10-21 14:45:50|25138.7|25118.7|25140.4|25120.4|25140.4|25120.4|25138.7|25118.7|0
1729521960000|2024-10-21 14:46:00|25139.5|25119.5|25129.5|25109.5|25139.5|25119.5|25129.5|25109.5|2
1729521970000|2024-10-21 14:46:10|||||||||3
1729521980000|2024-10-21 14:46:20|25128.7|25108.7|25127.9|25107.9|25128.7|25108.7|25127.9|25107.9|3
1729521990000|2024-10-21 14:46:30|25128.7|25108.7|25129.5|25109.5|25129.5|25109.5|25128.7|25108.7|3
1729522000000|2024-10-21 14:46:40|25130.3|25110.3|25130.3|25110.3|25132|25112|25130.3|25110.3|1
1729522010000|2024-10-21 14:46:50|||||||||1
1729522020000|2024-10-21 14:47:00|25131.2|25111.2|25135.3|25115.3|25135.3|25115.3|25131.2|25111.2|4
1729522040000|2024-10-21 14:47:20|25134.5|25114.5|25134.5|25114.5|25134.5|25114.5|25134.5|25114.5|0
1729522070000|2024-10-21 14:47:50|25135.3|25115.3|25145.3|25125.3|25145.3|25125.3|25135.3|25115.3|2
1729522080000|2024-10-21 14:48:00|25146.2|25126.2|25145.3|25125.3|25146.2|25126.2|25145.3|25125.3|4
1729522090000|2024-10-21 14:48:10|25149.5|25129.5|25149.5|25129.5|25149.5|25129.5|25149.5|25129.5|1
1729522100000|2024-10-21 14:48:20|25151.2|25131.2|25144.5|25124.5|25151.2|25131.2|25144.5|25124.5|8
1729522110000|2024-10-21 14:48:30|25142.9|25122.9|25142.9|25122.9|25142.9|25122.9|25142.9|25122.9|1
1729522120000|2024-10-21 14:48:40|25141.2|25121.2|25137|25117|25141.2|25121.2|25137|25117|2
1729522130000|2024-10-21 14:48:50|||||||||1
1729522140000|2024-10-21 14:49:00|||||||||1
1729522150000|2024-10-21 14:49:10|25137.8|25117.8|25140.3|25120.3|25140.3|25120.3|25137.8|25117.8|1
1729522160000|2024-10-21 14:49:20|||||||||2
1729522170000|2024-10-21 14:49:30|25139.5|25119.5|25134.5|25114.5|25139.5|25119.5|25134.5|25114.5|1
1729522180000|2024-10-21 14:49:40|25132.8|25112.8|25130.3|25110.3|25132.8|25112.8|25130.3|25110.3|2
1729522190000|2024-10-21 14:49:50|25132|25112|25132|25112|25132|25112|25132|25112|3
1729522200000|2024-10-21 14:50:00|25128.7|25108.7|25129.5|25109.5|25129.5|25109.5|25128.7|25108.7|2
1729522210000|2024-10-21 14:50:10|25128.7|25108.7|25128.7|25108.7|25128.7|25108.7|25128.7|25108.7|0
1729522220000|2024-10-21 14:50:20|25132|25112|25132|25112|25132.8|25112.8|25132|25112|8
1729522240000|2024-10-21 14:50:40|25131.2|25111.2|25129.5|25109.5|25131.2|25111.2|25129.5|25109.5|0
1729522290000|2024-10-21 14:51:30|25127.8|25107.8|25132|25112|25132|25112|25127.8|25107.8|6
1729522300000|2024-10-21 14:51:40|25132.8|25112.8|25132.8|25112.8|25132.8|25112.8|25132.8|25112.8|0
1729522310000|2024-10-21 14:51:50|25127.8|25107.8|25132|25112|25132|25112|25127.8|25107.8|2
1729522320000|2024-10-21 14:52:00|25144.5|25104.5|25147.8|25107.8|25147.8|25107.8|25144.5|25104.5|9
1729522330000|2024-10-21 14:52:10|25149.5|25109.5|25147|25127|25149.5|25127|25142|25109.5|1
1729522340000|2024-10-21 14:52:20|25147.8|25127.8|25149.5|25129.5|25149.5|25129.5|25147.8|25127.8|1
1729522350000|2024-10-21 14:52:30|||||||||1
1729522370000|2024-10-21 14:52:50|25148.7|25128.7|25147|25127|25148.7|25128.7|25147|25127|2
1729522380000|2024-10-21 14:53:00|25142.9|25122.9|25144.6|25124.6|25144.6|25124.6|25142.9|25122.9|4
1729522390000|2024-10-21 14:53:10|25141.2|25121.2|25141.2|25121.2|25141.2|25121.2|25141.2|25121.2|0
1729522410000|2024-10-21 14:53:30|25142|25122|25144.5|25124.5|25144.5|25124.5|25142|25122|0
1729522420000|2024-10-21 14:53:40|25143.7|25123.7|25144.5|25124.5|25144.5|25124.5|25143.7|25123.7|2
1729522430000|2024-10-21 14:53:50|25143.7|25123.7|25144.5|25124.5|25144.5|25124.5|25143.7|25123.7|1
1729522440000|2024-10-21 14:54:00|25145.3|25125.3|25145.3|25125.3|25145.3|25125.3|25145.3|25125.3|1
1729522480000|2024-10-21 14:54:40|25146.1|25126.1|25146.1|25126.1|25146.1|25126.1|25146.1|25126.1|5
1729522510000|2024-10-21 14:55:10|25145.3|25125.3|25144.5|25124.5|25145.3|25125.3|25144.5|25124.5|3
1729522520000|2024-10-21 14:55:20|||||||||1
1729522530000|2024-10-21 14:55:30|||||||||7
1729522560000|2024-10-21 14:56:00|||||||||8
1729522570000|2024-10-21 14:56:10|25142|25122|25140.3|25120.3|25142|25122|25140.3|25120.3|4
1729522590000|2024-10-21 14:56:30|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|5
1729522600000|2024-10-21 14:56:40|25138.7|25118.7|25131.2|25111.2|25138.7|25118.7|25131.2|25111.2|1
1729522610000|2024-10-21 14:56:50|25132|25112|25132|25112|25132.8|25112.8|25132|25112|3
1729522630000|2024-10-21 14:57:10|||||||||1
1729522640000|2024-10-21 14:57:20|25130.3|25110.3|25130.3|25110.3|25130.3|25110.3|25130.3|25110.3|0
1729522650000|2024-10-21 14:57:30|25129.5|25109.5|25121.1|25101.1|25129.5|25109.5|25121.1|25101.1|5
1729522680000|2024-10-21 14:58:00|25118.6|25098.6|25118.6|25098.6|25118.6|25098.6|25118.6|25098.6|3
1729522700000|2024-10-21 14:58:20|25117.8|25097.8|25115.3|25095.3|25117.8|25097.8|25115.3|25095.3|0
1729522710000|2024-10-21 14:58:30|25117|25097|25120.3|25100.3|25120.3|25100.3|25117|25097|1
1729522720000|2024-10-21 14:58:40|25131.1|25091.1|25122.8|25102.8|25131.1|25102.8|25122.8|25091.1|0
1729522730000|2024-10-21 14:58:50|25127.8|25107.8|25149.5|25109.5|25149.5|25118.7|25127.8|25107.8|2
1729522740000|2024-10-21 14:59:00|25137|25117|25143.7|25123.7|25143.7|25123.7|25137|25117|3
1729522750000|2024-10-21 14:59:10|25142|25122|25140.3|25120.3|25142|25122|25140.3|25120.3|2
1729522760000|2024-10-21 14:59:20|||||||||1
1729522800000|2024-10-21 15:00:00|25137|25117|25137.8|25117.8|25137.8|25117.8|25137|25117|3
1729522830000|2024-10-21 15:00:30|25139.5|25119.5|25137|25117|25139.5|25119.5|25137|25117|2
1729522840000|2024-10-21 15:00:40|||||||||1
1729522850000|2024-10-21 15:00:50|25134.5|25114.5|25134.5|25114.5|25134.5|25114.5|25134.5|25114.5|0
1729522860000|2024-10-21 15:01:00|25137|25117|25137|25117|25137|25117|25136.2|25116.2|5
1729522870000|2024-10-21 15:01:10|25135.3|25115.3|25137|25117|25137|25117|25135.3|25115.3|0
1729522880000|2024-10-21 15:01:20|25137.8|25117.8|25143.6|25123.6|25143.6|25123.6|25137.8|25117.8|4
1729522930000|2024-10-21 15:02:10|||||||||1
1729522960000|2024-10-21 15:02:40|25142.8|25122.8|25142.8|25122.8|25142.8|25122.8|25142.8|25122.8|0
1729522990000|2024-10-21 15:03:10|25144.5|25124.5|25138.7|25118.7|25144.5|25124.5|25138.7|25118.7|2
1729523000000|2024-10-21 15:03:20|25139.5|25119.5|25142.8|25122.8|25142.8|25122.8|25139.5|25119.5|3
1729523020000|2024-10-21 15:03:40|25143.6|25123.6|25145.3|25125.3|25145.3|25125.3|25143.6|25123.6|1
1729523030000|2024-10-21 15:03:50|25146.1|25126.1|25146.1|25126.1|25146.1|25126.1|25146.1|25126.1|0
1729523040000|2024-10-21 15:04:00|25145.3|25125.3|25146.1|25126.1|25146.1|25126.1|25145.3|25125.3|0
1729523050000|2024-10-21 15:04:10|25145.3|25125.3|25145.3|25125.3|25145.3|25125.3|25145.3|25125.3|1
1729523060000|2024-10-21 15:04:20|25146.1|25126.1|25147|25127|25148.6|25128.6|25146.1|25126.1|4
1729523080000|2024-10-21 15:04:40|25148.7|25128.7|25148.7|25128.7|25148.7|25128.7|25148.7|25128.7|3
1729523090000|2024-10-21 15:04:50|||||||||1
1729523100000|2024-10-21 15:05:00|25149.5|25129.5|25149.5|25129.5|25149.5|25129.5|25149.5|25129.5|1
1729523110000|2024-10-21 15:05:10|25152.8|25132.8|25170.3|25150.3|25172.8|25150.3|25152.8|25132.8|8
1729523130000|2024-10-21 15:05:30|25168.7|25148.7|25170.3|25150.3|25170.3|25150.3|25168.7|25148.7|5
1729523140000|2024-10-21 15:05:40|25167|25147|25167|25147|25167|25147|25167|25147|1
1729523160000|2024-10-21 15:06:00|||||||||1
1729523180000|2024-10-21 15:06:20|25168.7|25148.7|25168.7|25148.7|25168.7|25148.7|25168.7|25148.7|6
1729523190000|2024-10-21 15:06:30|25169.5|25149.5|25220.3|25200.3|25226.9|25206.9|25169.5|25149.5|34
1729523200000|2024-10-21 15:06:40|25218.6|25198.6|25216.1|25196.1|25218.6|25198.6|25216.1|25196.1|2
1729523210000|2024-10-21 15:06:50|25215.3|25195.3|25212.8|25192.8|25215.3|25195.3|25212.8|25192.8|0
1729523220000|2024-10-21 15:07:00|25212|25192|25210.3|25190.3|25212|25192|25210.3|25190.3|2
1729523230000|2024-10-21 15:07:10|25211.1|25191.1|25211.1|25191.1|25211.1|25191.1|25211.1|25191.1|13
1729523270000|2024-10-21 15:07:50|25209.4|25189.4|25206.1|25186.1|25209.4|25189.4|25206.1|25186.1|4
1729523300000|2024-10-21 15:08:20|25198.6|25178.6|25196.1|25176.1|25198.6|25178.6|25196.1|25176.1|1
1729523310000|2024-10-21 15:08:30|||||||||6
1729523320000|2024-10-21 15:08:40|25193.6|25173.6|25193.6|25173.6|25193.6|25173.6|25193.6|25173.6|1
1729523330000|2024-10-21 15:08:50|25195.3|25175.3|25195.3|25175.3|25195.3|25175.3|25195.3|25175.3|2
1729523340000|2024-10-21 15:09:00|25193.6|25173.6|25193.6|25173.6|25193.6|25173.6|25193.6|25173.6|5
1729523350000|2024-10-21 15:09:10|25192.8|25172.8|25192.8|25172.8|25192.8|25172.8|25192.8|25172.8|0
1729523370000|2024-10-21 15:09:30|||||||||8
1729523390000|2024-10-21 15:09:50|25191.1|25171.1|25191.1|25171.1|25191.1|25171.1|25191.1|25171.1|1
1729523400000|2024-10-21 15:10:00|||||||||1
1729523410000|2024-10-21 15:10:10|25190.3|25170.3|25188.6|25168.6|25190.3|25170.3|25188.6|25168.6|7
1729523440000|2024-10-21 15:10:40|25187.8|25167.8|25184.4|25164.4|25187.8|25167.8|25184.4|25164.4|0
1729523450000|2024-10-21 15:10:50|25188.6|25168.6|25188.6|25168.6|25188.6|25168.6|25188.6|25168.6|1
1729523460000|2024-10-21 15:11:00|25186.9|25166.9|25186.1|25166.1|25186.9|25166.9|25186.1|25166.1|6
1729523510000|2024-10-21 15:11:50|25191.9|25171.9|25194.4|25174.4|25194.4|25174.4|25191.9|25171.9|56
1729523520000|2024-10-21 15:12:00|25193.6|25173.6|25194.4|25174.4|25194.4|25174.4|25193.6|25173.6|0
1729523530000|2024-10-21 15:12:10|25193.6|25173.6|25193.6|25173.6|25193.6|25173.6|25193.6|25173.6|5
1729523540000|2024-10-21 15:12:20|25192.8|25172.8|25190.3|25170.3|25192.8|25172.8|25190.3|25170.3|1
1729523560000|2024-10-21 15:12:40|25188.6|25168.6|25188.6|25168.6|25188.6|25168.6|25188.6|25168.6|0
1729523590000|2024-10-21 15:13:10|25190.3|25170.3|25190.3|25170.3|25190.3|25170.3|25190.3|25170.3|0
1729523600000|2024-10-21 15:13:20|25188.6|25168.6|25191.9|25171.9|25191.9|25171.9|25188.6|25168.6|6
1729523620000|2024-10-21 15:13:40|25190.3|25170.3|25190.3|25170.3|25190.3|25170.3|25188.6|25168.6|0
1729523630000|2024-10-21 15:13:50|25191.9|25171.9|25191.9|25171.9|25191.9|25171.9|25191.9|25171.9|3
1729523640000|2024-10-21 15:14:00|25191.1|25171.1|25191.1|25171.1|25191.9|25171.9|25189.4|25169.4|3
1729523650000|2024-10-21 15:14:10|25190.3|25170.3|25186.9|25166.9|25190.3|25170.3|25186.9|25166.9|0
1729523660000|2024-10-21 15:14:20|25186.1|25166.1|25186.1|25166.1|25186.9|25166.9|25186.1|25166.1|2
1729523670000|2024-10-21 15:14:30|||||||||1
1729523680000|2024-10-21 15:14:40|25186.9|25166.9|25188.6|25168.6|25188.6|25168.6|25186.9|25166.9|3
1729523690000|2024-10-21 15:14:50|25190.2|25170.2|25208.6|25188.6|25208.6|25188.6|25190.2|25170.2|4
1729523700000|2024-10-21 15:15:00|25207.8|25187.8|25203.6|25183.6|25207.8|25187.8|25203.6|25183.6|5
1729523720000|2024-10-21 15:15:20|25206.1|25186.1|25210.3|25190.3|25210.3|25190.3|25206.1|25186.1|1
1729523730000|2024-10-21 15:15:30|25212.8|25192.8|25218.6|25198.6|25218.6|25198.6|25212.8|25192.8|8
1729523740000|2024-10-21 15:15:40|25216.9|25196.9|25216.9|25196.9|25216.9|25196.9|25216.9|25196.9|1
1729523750000|2024-10-21 15:15:50|25216.1|25196.1|25216.1|25196.1|25216.1|25196.1|25216.1|25196.1|0
1729523760000|2024-10-21 15:16:00|25214.5|25194.5|25207.7|25187.7|25214.5|25194.5|25207.7|25187.7|8
1729523770000|2024-10-21 15:16:10|25209.4|25189.4|25213.6|25193.6|25213.6|25193.6|25209.4|25189.4|1
1729523780000|2024-10-21 15:16:20|25215.3|25195.3|25216.9|25196.9|25216.9|25196.9|25215.3|25195.3|3
1729523830000|2024-10-21 15:17:10|25213.6|25193.6|25206.1|25186.1|25213.6|25193.6|25206.1|25186.1|2
1729523860000|2024-10-21 15:17:40|25203.6|25183.6|25203.6|25183.6|25203.6|25183.6|25203.6|25183.6|1
1729523880000|2024-10-21 15:18:00|25206.1|25186.1|25203.6|25183.6|25206.1|25186.1|25203.6|25183.6|3
1729523910000|2024-10-21 15:18:30|25201.9|25181.9|25201.1|25181.1|25201.9|25181.9|25201.1|25181.1|2
1729523920000|2024-10-21 15:18:40|25198.6|25178.6|25198.6|25178.6|25198.6|25178.6|25198.6|25178.6|1
1729523970000|2024-10-21 15:19:30|||||||||4
1729523980000|2024-10-21 15:19:40|25193.6|25173.6|25193.6|25173.6|25193.6|25173.6|25193.6|25173.6|3
1729523990000|2024-10-21 15:19:50|25185.2|25165.2|25185.2|25165.2|25185.2|25165.2|25185.2|25165.2|4
1729524020000|2024-10-21 15:20:20|25183.6|25163.6|25181.1|25161.1|25183.6|25163.6|25181.1|25161.1|1
1729524030000|2024-10-21 15:20:30|25178.6|25158.6|25180.3|25160.3|25181.1|25161.1|25178.6|25158.6|5
1729524040000|2024-10-21 15:20:40|25178.6|25158.6|25176.1|25156.1|25178.6|25158.6|25176.1|25156.1|1
1729524050000|2024-10-21 15:20:50|25175.3|25155.3|25168.6|25148.6|25175.3|25155.3|25168.6|25148.6|3
1729524060000|2024-10-21 15:21:00|25177.8|25137.8|25161.1|25141.1|25177.8|25141.1|25161.1|25137.8|0
1729524070000|2024-10-21 15:21:10|25160.3|25140.3|25153.6|25133.6|25160.3|25140.3|25153.6|25133.6|2
1729524080000|2024-10-21 15:21:20|25151.9|25131.9|25149.4|25129.4|25151.9|25131.9|25149.4|25129.4|2
1729524090000|2024-10-21 15:21:30|25150.2|25130.2|25151.9|25131.9|25151.9|25131.9|25150.2|25130.2|4
1729524100000|2024-10-21 15:21:40|25156.1|25136.1|25156.9|25136.9|25156.9|25136.9|25156.1|25136.1|6
1729524110000|2024-10-21 15:21:50|25158.6|25138.6|25161.9|25141.9|25161.9|25141.9|25158.6|25138.6|1
1729524130000|2024-10-21 15:22:10|25162.7|25142.7|25171.1|25151.1|25171.1|25151.1|25162.7|25142.7|3
1729524140000|2024-10-21 15:22:20|25174.4|25154.4|25174.4|25154.4|25174.4|25154.4|25174.4|25154.4|2
1729524160000|2024-10-21 15:22:40|25179.4|25159.4|25179.4|25159.4|25179.4|25159.4|25179.4|25159.4|0
1729524180000|2024-10-21 15:23:00|25176.9|25156.9|25173.6|25153.6|25176.9|25156.9|25173.6|25153.6|7
1729524200000|2024-10-21 15:23:20|25172.8|25152.8|25173.6|25153.6|25173.6|25153.6|25172.8|25152.8|2
1729524210000|2024-10-21 15:23:30|25166.1|25146.1|25166.1|25146.1|25166.1|25146.1|25166.1|25146.1|11
1729524220000|2024-10-21 15:23:40|||||||||1
1729524240000|2024-10-21 15:24:00|25163.6|25143.6|25163.6|25143.6|25163.6|25143.6|25163.6|25143.6|0
1729524250000|2024-10-21 15:24:10|25162.8|25142.8|25163.6|25143.6|25163.6|25143.6|25162.8|25142.8|13
1729524260000|2024-10-21 15:24:20|||||||||2
1729524270000|2024-10-21 15:24:30|25166.1|25146.1|25186.1|25146.1|25186.1|25146.1|25166.1|25146.1|31
1729524280000|2024-10-21 15:24:40|25186.9|25146.9|25175.4|25155.4|25186.9|25159.4|25175.4|25146.9|4
1729524290000|2024-10-21 15:24:50|25173.7|25153.7|25172|25152|25173.7|25153.7|25172|25152|0
1729524300000|2024-10-21 15:25:00|25172.8|25152.8|25172.8|25152.8|25172.8|25152.8|25172.8|25152.8|1
1729524320000|2024-10-21 15:25:20|25175.3|25155.3|25171.1|25151.1|25175.3|25155.3|25171.1|25151.1|4
1729524330000|2024-10-21 15:25:30|25170.3|25150.3|25170.3|25150.3|25170.3|25150.3|25170.3|25150.3|0
1729524340000|2024-10-21 15:25:40|25168.6|25148.6|25168.6|25148.6|25168.6|25148.6|25168.6|25148.6|2
1729524360000|2024-10-21 15:26:00|25169.4|25149.4|25169.4|25149.4|25169.4|25149.4|25169.4|25149.4|1
1729524370000|2024-10-21 15:26:10|25171.9|25151.9|25171.9|25151.9|25171.9|25151.9|25171.9|25151.9|0
1729524380000|2024-10-21 15:26:20|||||||||1
1729524390000|2024-10-21 15:26:30|25174.4|25154.4|25174.4|25154.4|25174.4|25154.4|25174.4|25154.4|0
1729524400000|2024-10-21 15:26:40|25173.6|25153.6|25171.9|25151.9|25173.6|25153.6|25171.9|25151.9|0
1729524410000|2024-10-21 15:26:50|||||||||1
1729524420000|2024-10-21 15:27:00|||||||||1
1729524450000|2024-10-21 15:27:30|25173.6|25153.6|25173.6|25153.6|25173.6|25153.6|25173.6|25153.6|2
1729524470000|2024-10-21 15:27:50|25174.4|25154.4|25176.9|25156.9|25176.9|25156.9|25174.4|25154.4|1
1729524480000|2024-10-21 15:28:00|25177.7|25157.7|25177.7|25157.7|25177.7|25157.7|25177.7|25157.7|0
1729524500000|2024-10-21 15:28:20|25179.4|25159.4|25179.4|25159.4|25180.2|25160.2|25179.4|25159.4|0
1729524510000|2024-10-21 15:28:30|25178.6|25158.6|25178.6|25158.6|25178.6|25158.6|25177.8|25157.8|2
1729524520000|2024-10-21 15:28:40|25177.8|25157.8|25177.8|25157.8|25177.8|25157.8|25177.8|25157.8|0
1729524540000|2024-10-21 15:29:00|25176.1|25156.1|25175.2|25155.2|25179.4|25159.4|25175.2|25155.2|2
1729524560000|2024-10-21 15:29:20|||||||||5
1729524590000|2024-10-21 15:29:50|||||||||1
1729524600000|2024-10-21 15:30:00|25174.4|25154.4|25175.2|25155.2|25175.2|25155.2|25174.4|25154.4|1
1729524610000|2024-10-21 15:30:10|25176.9|25156.9|25179.4|25159.4|25180.2|25160.2|25176.9|25156.9|1
1729524620000|2024-10-21 15:30:20|25177.7|25157.7|25177.7|25157.7|25177.7|25157.7|25177.7|25157.7|2
1729524630000|2024-10-21 15:30:30|25179.4|25159.4|25176.9|25156.9|25179.4|25159.4|25176.9|25156.9|2
1729524640000|2024-10-21 15:30:40|25176.1|25156.1|25176.1|25156.1|25176.1|25156.1|25176.1|25156.1|1
1729524660000|2024-10-21 15:31:00|25174.4|25154.4|25174.4|25154.4|25174.4|25154.4|25174.4|25154.4|0
1729524680000|2024-10-21 15:31:20|25176.1|25156.1|25178.6|25158.6|25178.6|25158.6|25176.1|25156.1|1
1729524690000|2024-10-21 15:31:30|||||||||1
1729524700000|2024-10-21 15:31:40|25179.4|25159.4|25206.8|25186.8|25206.8|25186.8|25179.4|25159.4|27
1729524730000|2024-10-21 15:32:10|25207.6|25187.6|25207.6|25187.6|25207.6|25187.6|25207.6|25187.6|3
1729524740000|2024-10-21 15:32:20|25206.8|25186.8|25206.8|25186.8|25206.8|25186.8|25205.1|25185.1|1
1729524750000|2024-10-21 15:32:30|25214.4|25194.4|25216.9|25196.9|25216.9|25196.9|25214.4|25194.4|12
1729524760000|2024-10-21 15:32:40|||||||||1
1729524770000|2024-10-21 15:32:50|25219.4|25199.4|25219.4|25199.4|25219.4|25199.4|25219.4|25199.4|0
1729524780000|2024-10-21 15:33:00|25220.2|25200.2|25223.6|25203.6|25223.6|25203.6|25220.2|25200.2|8
1729524790000|2024-10-21 15:33:10|25226.9|25206.9|25231.9|25211.9|25231.9|25211.9|25226.9|25206.9|42
1729524800000|2024-10-21 15:33:20|25230.2|25210.2|25230.2|25210.2|25230.2|25210.2|25230.2|25210.2|4
1729524840000|2024-10-21 15:34:00|25232.6|25212.6|25235.1|25215.1|25235.1|25215.1|25232.6|25212.6|2
1729524860000|2024-10-21 15:34:20|25235.9|25215.9|25235.9|25215.9|25235.9|25215.9|25235.9|25215.9|0
1729524880000|2024-10-21 15:34:40|25241.8|25221.8|25261|25241|25261|25241|25241.8|25221.8|14
1729524890000|2024-10-21 15:34:50|25267.7|25247.7|25267.7|25247.7|25267.7|25247.7|25267.7|25247.7|2
1729524910000|2024-10-21 15:35:10|25268.5|25248.5|25266.9|25246.9|25268.5|25248.5|25266.9|25246.9|5
1729524920000|2024-10-21 15:35:20|25265.2|25245.2|25266|25246|25266|25246|25265.2|25245.2|1
1729524930000|2024-10-21 15:35:30|25266.8|25246.8|25268.5|25248.5|25268.5|25248.5|25266.8|25246.8|2
1729524940000|2024-10-21 15:35:40|25269.3|25249.3|25273.5|25253.5|25273.5|25253.5|25269.3|25249.3|1
1729524950000|2024-10-21 15:35:50|25271|25251|25268.5|25248.5|25273.5|25253.5|25268.5|25248.5|3
1729524960000|2024-10-21 15:36:00|25266.9|25246.9|25265.2|25245.2|25266.9|25246.9|25265.2|25245.2|1
1729524970000|2024-10-21 15:36:10|25264.4|25244.4|25261.9|25241.9|25264.4|25244.4|25260.2|25240.2|1
1729524980000|2024-10-21 15:36:20|25273.5|25253.5|25286.9|25266.9|25288.6|25268.6|25273.5|25253.5|24
1729524990000|2024-10-21 15:36:30|25285.3|25265.3|25286.8|25266.8|25286.8|25266.8|25279.4|25259.4|10
1729525000000|2024-10-21 15:36:40|25290.1|25270.1|25293.5|25273.5|25293.5|25273.5|25290.1|25270.1|1
1729525010000|2024-10-21 15:36:50|25295.2|25275.2|25289.4|25269.4|25295.2|25275.2|25289.4|25269.4|12
1729525020000|2024-10-21 15:37:00|25287.7|25267.7|25284.4|25264.4|25287.7|25267.7|25284.4|25264.4|2
1729525030000|2024-10-21 15:37:10|25282.7|25262.7|25282.7|25262.7|25282.7|25262.7|25281.9|25261.9|9
1729525040000|2024-10-21 15:37:20|25283.5|25263.5|25285.2|25265.2|25285.2|25265.2|25283.5|25263.5|2
1729525050000|2024-10-21 15:37:30|||||||||2
1729525060000|2024-10-21 15:37:40|25284.4|25264.4|25284.4|25264.4|25284.4|25264.4|25284.4|25264.4|2
1729525070000|2024-10-21 15:37:50|25285.2|25265.2|25286|25266|25286|25266|25285.2|25265.2|3
1729525080000|2024-10-21 15:38:00|25286.8|25266.8|25281|25261|25289.4|25269.4|25281|25261|2
1729525100000|2024-10-21 15:38:20|25278.5|25258.5|25278.5|25258.5|25278.5|25258.5|25278.5|25258.5|0
1729525110000|2024-10-21 15:38:30|25279.3|25259.3|25282.7|25262.7|25282.7|25262.7|25279.3|25259.3|1
1729525120000|2024-10-21 15:38:40|25284.3|25264.3|25299.3|25279.3|25299.3|25279.3|25284.3|25264.3|42
1729525130000|2024-10-21 15:38:50|25301|25281|25301|25281|25301|25281|25301|25281|10
1729525140000|2024-10-21 15:39:00|25302.7|25282.7|25311|25291|25316|25291|25302.7|25274.3|101
1729525150000|2024-10-21 15:39:10|25308.5|25288.5|25305.2|25285.2|25308.5|25288.5|25303.5|25283.5|4
1729525160000|2024-10-21 15:39:20|25306|25286|25295.2|25275.2|25306|25286|25295.2|25275.2|6
1729525170000|2024-10-21 15:39:30|25293.5|25273.5|25293.5|25273.5|25293.5|25273.5|25293.5|25273.5|0
1729525180000|2024-10-21 15:39:40|25296|25276|25296|25276|25296|25276|25296|25276|1
1729525190000|2024-10-21 15:39:50|25295.2|25275.2|25293.5|25273.5|25296|25276|25293.5|25273.5|0
1729525200000|2024-10-21 15:40:00|25292.6|25272.6|25296|25276|25296|25276|25292.6|25272.6|1
1729525210000|2024-10-21 15:40:10|||||||||2
1729525220000|2024-10-21 15:40:20|25293.5|25273.5|25296|25276|25296|25276|25293.5|25273.5|4
1729525230000|2024-10-21 15:40:30|25291|25271|25291.8|25271.8|25291.8|25271.8|25291|25271|3
1729525240000|2024-10-21 15:40:40|25295.2|25275.2|25293.5|25273.5|25295.2|25275.2|25287.7|25267.7|3
1729525250000|2024-10-21 15:40:50|25295.2|25275.2|25295.2|25275.2|25295.2|25275.2|25295.2|25275.2|4
1729525260000|2024-10-21 15:41:00|25294.4|25274.4|25292.7|25272.7|25294.4|25274.4|25292.7|25272.7|1
1729525270000|2024-10-21 15:41:10|25291|25271|25291|25271|25291|25271|25291|25271|0
1729525280000|2024-10-21 15:41:20|25295.2|25275.2|25295.2|25275.2|25295.2|25275.2|25295.2|25275.2|0
1729525290000|2024-10-21 15:41:30|||||||||1
1729525300000|2024-10-21 15:41:40|25296|25276|25298.5|25278.5|25298.5|25278.5|25296|25276|6
1729525310000|2024-10-21 15:41:50|25301.9|25281.9|25297.7|25277.7|25301.9|25281.9|25296.9|25276.9|13
1729525320000|2024-10-21 15:42:00|25296.9|25276.9|25295.2|25275.2|25296.9|25276.9|25295.2|25275.2|1
1729525330000|2024-10-21 15:42:10|||||||||1
1729525340000|2024-10-21 15:42:20|25293.5|25273.5|25290.2|25270.2|25293.5|25273.5|25290.2|25270.2|3
1729525350000|2024-10-21 15:42:30|25291|25271|25285.2|25265.2|25291|25271|25285.2|25265.2|18
1729525360000|2024-10-21 15:42:40|25287.7|25267.7|25288.5|25268.5|25288.5|25268.5|25285.2|25265.2|2
1729525370000|2024-10-21 15:42:50|25286|25266|25286|25266|25286|25266|25286|25266|2
1729525380000|2024-10-21 15:43:00|25288.5|25268.5|25285.2|25265.2|25288.5|25268.5|25285.2|25265.2|6
1729525390000|2024-10-21 15:43:10|25282.7|25262.7|25278.6|25258.6|25282.7|25262.7|25278.6|25258.6|7
1729525400000|2024-10-21 15:43:20|25276.9|25256.9|25269.5|25249.5|25276.9|25256.9|25269.5|25249.5|1
1729525410000|2024-10-21 15:43:30|25268.7|25248.7|25264.4|25244.4|25269.5|25249.5|25264.4|25244.4|1
1729525430000|2024-10-21 15:43:50|25259.4|25239.4|25255.2|25235.2|25259.4|25239.4|25255.2|25235.2|2
1729525440000|2024-10-21 15:44:00|25250.2|25230.2|25255.2|25235.2|25255.2|25235.2|25250.2|25230.2|0
1729525460000|2024-10-21 15:44:20|25250.2|25230.2|25250.2|25230.2|25250.2|25230.2|25250.2|25230.2|10
1729525480000|2024-10-21 15:44:40|25251|25231|25250.2|25230.2|25251.9|25231.9|25250.2|25230.2|2
1729525490000|2024-10-21 15:44:50|||||||||1
1729525500000|2024-10-21 15:45:00|25249.4|25229.4|25244.4|25224.4|25249.4|25229.4|25244.4|25224.4|4
1729525510000|2024-10-21 15:45:10|25238.6|25218.6|25237|25217|25238.6|25218.6|25237|25217|8
1729525520000|2024-10-21 15:45:20|25218.6|25198.6|25216.1|25196.1|25218.6|25198.6|25216.1|25196.1|48
1729525530000|2024-10-21 15:45:30|25221.1|25201.1|25223.5|25203.5|25223.5|25203.5|25221.1|25201.1|40
1729525540000|2024-10-21 15:45:40|25226.9|25206.9|25225.2|25205.2|25226.9|25206.9|25225.2|25205.2|2
1729525550000|2024-10-21 15:45:50|25224.4|25204.4|25219.4|25199.4|25225.2|25205.2|25219.4|25199.4|2
1729525560000|2024-10-21 15:46:00|||||||||2
1729525570000|2024-10-21 15:46:10|25216.9|25196.9|25216.1|25196.1|25216.9|25196.9|25216.1|25196.1|17
1729525580000|2024-10-21 15:46:20|25216.9|25196.9|25216.1|25196.1|25216.9|25196.9|25216.1|25196.1|1
1729525590000|2024-10-21 15:46:30|25214.4|25194.4|25214.4|25194.4|25214.4|25194.4|25214.4|25194.4|0
1729525620000|2024-10-21 15:47:00|25211.9|25191.9|25212.7|25192.7|25212.7|25192.7|25211.9|25191.9|0
1729525630000|2024-10-21 15:47:10|25214.4|25194.4|25214.4|25194.4|25214.4|25194.4|25214.4|25194.4|0
1729525640000|2024-10-21 15:47:20|25216.9|25196.9|25214.4|25194.4|25216.9|25196.9|25214.4|25194.4|0
1729525650000|2024-10-21 15:47:30|25216.1|25196.1|25216.1|25196.1|25216.1|25196.1|25216.1|25196.1|3
1729525660000|2024-10-21 15:47:40|25216.9|25196.9|25216.9|25196.9|25216.9|25196.9|25216.9|25196.9|0
1729525670000|2024-10-21 15:47:50|25217.7|25197.7|25226|25206|25226|25206|25217.7|25197.7|1
1729525690000|2024-10-21 15:48:10|25232.7|25212.7|25232.7|25212.7|25232.7|25212.7|25232.7|25212.7|0
1729525700000|2024-10-21 15:48:20|25234.4|25214.4|25235.2|25215.2|25235.2|25215.2|25234.4|25214.4|17
1729525720000|2024-10-21 15:48:40|25231.9|25211.9|25228.6|25208.6|25231.9|25211.9|25228.6|25208.6|3
1729525740000|2024-10-21 15:49:00|25226.9|25206.9|25226.1|25206.1|25226.9|25206.9|25226.1|25206.1|2
1729525750000|2024-10-21 15:49:10|25224.5|25204.5|25231.2|25191.2|25231.2|25204.5|25224.5|25191.2|7
1729525760000|2024-10-21 15:49:20|25218|25198|25207.8|25187.8|25218|25198|25207.8|25187.8|2
1729525770000|2024-10-21 15:49:30|25206.1|25186.1|25197.8|25177.8|25206.9|25186.9|25197.8|25177.8|15
1729525780000|2024-10-21 15:49:40|25196.1|25176.1|25196.1|25176.1|25196.1|25176.1|25196.1|25176.1|0
1729525790000|2024-10-21 15:49:50|25197.8|25177.8|25197.8|25177.8|25197.8|25177.8|25197.8|25177.8|5
1729525800000|2024-10-21 15:50:00|25196.1|25176.1|25195.3|25175.3|25196.1|25176.1|25194.4|25174.4|12
1729525810000|2024-10-21 15:50:10|25194.4|25174.4|25198.6|25178.6|25198.6|25178.6|25194.4|25174.4|11
1729525820000|2024-10-21 15:50:20|25199.4|25179.4|25199.4|25179.4|25199.4|25179.4|25199.4|25179.4|0
1729525830000|2024-10-21 15:50:30|25200.2|25180.2|25199.4|25179.4|25200.2|25180.2|25199.4|25179.4|4
1729525840000|2024-10-21 15:50:40|||||||||1
1729525850000|2024-10-21 15:50:50|25196.9|25176.9|25195.2|25175.2|25199.4|25179.4|25195.2|25175.2|21
1729525860000|2024-10-21 15:51:00|25201.1|25181.1|25201.1|25181.1|25201.1|25181.1|25201.1|25181.1|4
1729525870000|2024-10-21 15:51:10|25197.7|25177.7|25196|25176|25197.7|25177.7|25195.2|25175.2|1
1729525880000|2024-10-21 15:51:20|25197.7|25177.7|25195.2|25175.2|25197.7|25177.7|25195.2|25175.2|3
1729525890000|2024-10-21 15:51:30|25192.8|25172.8|25187.7|25167.7|25192.8|25172.8|25187.7|25167.7|4
1729525900000|2024-10-21 15:51:40|25186|25166|25186|25166|25186|25166|25186|25166|0
1729525910000|2024-10-21 15:51:50|25182.7|25162.7|25182.7|25162.7|25182.7|25162.7|25182.7|25162.7|2
1729525920000|2024-10-21 15:52:00|25187.7|25167.7|25187.7|25167.7|25188.5|25168.5|25185.2|25165.2|10
1729525930000|2024-10-21 15:52:10|25188.5|25168.5|25188.5|25168.5|25188.5|25168.5|25188.5|25168.5|0
1729525940000|2024-10-21 15:52:20|25187.7|25167.7|25186.9|25166.9|25187.7|25167.7|25186.9|25166.9|3
1729525950000|2024-10-21 15:52:30|25186.1|25166.1|25186.1|25166.1|25186.1|25166.1|25186.1|25166.1|1
1729525960000|2024-10-21 15:52:40|25186.9|25166.9|25187.7|25167.7|25188.5|25168.5|25186.9|25166.9|9
1729525970000|2024-10-21 15:52:50|25184.3|25164.3|25184.3|25164.3|25184.3|25164.3|25184.3|25164.3|1
1729525980000|2024-10-21 15:53:00|25186|25166|25180.2|25160.2|25186|25166|25180.2|25160.2|3
1729525990000|2024-10-21 15:53:10|25184.3|25164.3|25183.5|25163.5|25184.3|25164.3|25183.5|25163.5|3
1729526000000|2024-10-21 15:53:20|25184.3|25164.3|25186|25166|25186|25166|25184.3|25164.3|0
1729526010000|2024-10-21 15:53:30|25185.2|25165.2|25185.2|25165.2|25185.2|25165.2|25185.2|25165.2|0
1729526020000|2024-10-21 15:53:40|25186|25166|25188.5|25168.5|25188.5|25168.5|25186|25166|0
1729526040000|2024-10-21 15:54:00|25191|25171|25190.2|25170.2|25191|25171|25190.2|25170.2|0
1729526060000|2024-10-21 15:54:20|25188.5|25168.5|25182.7|25162.7|25188.5|25168.5|25182.7|25162.7|2
1729526070000|2024-10-21 15:54:30|25181|25161|25171.9|25151.9|25181|25161|25171.9|25151.9|3
1729526080000|2024-10-21 15:54:40|25171.1|25151.1|25169.4|25149.4|25171.1|25151.1|25169.4|25149.4|0
1729526090000|2024-10-21 15:54:50|||||||||6
1729526100000|2024-10-21 15:55:00|25170.2|25150.2|25174.3|25154.3|25174.3|25154.3|25170.2|25150.2|2
1729526110000|2024-10-21 15:55:10|25176.8|25156.8|25170.2|25150.2|25176.8|25156.8|25170.2|25150.2|4
1729526120000|2024-10-21 15:55:20|25171|25151|25171|25151|25171|25151|25171|25151|0
1729526130000|2024-10-21 15:55:30|25170.2|25150.2|25170.2|25150.2|25170.2|25150.2|25170.2|25150.2|1
1729526140000|2024-10-21 15:55:40|||||||||1
1729526150000|2024-10-21 15:55:50|25172.7|25152.7|25172.7|25152.7|25172.7|25152.7|25172.7|25152.7|2
1729526180000|2024-10-21 15:56:20|25175.2|25155.2|25175.2|25155.2|25175.2|25155.2|25175.2|25155.2|5
1729526190000|2024-10-21 15:56:30|25176.9|25156.9|25178.6|25158.6|25178.6|25158.6|25176.9|25156.9|3
1729526200000|2024-10-21 15:56:40|25180.2|25160.2|25181|25161|25181|25161|25179.4|25159.4|23
1729526210000|2024-10-21 15:56:50|25183.5|25163.5|25181|25161|25183.5|25163.5|25177.7|25157.7|4
1729526220000|2024-10-21 15:57:00|25180.2|25160.2|25180.2|25160.2|25180.2|25160.2|25180.2|25160.2|4
1729526230000|2024-10-21 15:57:10|25181|25161|25182.7|25162.7|25182.7|25162.7|25181|25161|1
1729526260000|2024-10-21 15:57:40|25185.2|25165.2|25185.2|25165.2|25185.2|25165.2|25185.2|25165.2|1
1729526280000|2024-10-21 15:58:00|||||||||2
1729526300000|2024-10-21 15:58:20|25183.5|25163.5|25182.7|25162.7|25185.2|25165.2|25182.7|25162.7|3
1729526310000|2024-10-21 15:58:30|25181|25161|25185.2|25165.2|25185.2|25165.2|25181|25161|0
1729526330000|2024-10-21 15:58:50|25182.7|25162.7|25180.2|25160.2|25182.7|25162.7|25180.2|25160.2|2
1729526340000|2024-10-21 15:59:00|25181|25161|25181|25161|25181|25161|25181|25161|0
1729526350000|2024-10-21 15:59:10|25180.2|25160.2|25177.7|25157.7|25180.2|25160.2|25177.7|25157.7|1
1729526360000|2024-10-21 15:59:20|25180.2|25160.2|25172.7|25152.7|25180.2|25160.2|25172.7|25152.7|0
1729526370000|2024-10-21 15:59:30|25171|25151|25170.2|25150.2|25171|25151|25170.2|25150.2|3
1729526380000|2024-10-21 15:59:40|25171|25151|25167.7|25147.7|25171|25151|25167.7|25147.7|2
1729526390000|2024-10-21 15:59:50|25168.5|25148.5|25168.5|25148.5|25171|25151|25167.7|25147.7|1
1729526400000|2024-10-21 16:00:00|25172.7|25152.7|25172.7|25152.7|25172.7|25152.7|25172.7|25152.7|3
1729526410000|2024-10-21 16:00:10|||||||||1
1729526420000|2024-10-21 16:00:20|25173.5|25153.5|25173.5|25153.5|25173.5|25153.5|25173.5|25153.5|0
1729526430000|2024-10-21 16:00:30|25172.7|25152.7|25172.7|25152.7|25172.7|25152.7|25172.7|25152.7|0
1729526450000|2024-10-21 16:00:50|25173.5|25153.5|25173.5|25153.5|25173.5|25153.5|25173.5|25153.5|1
1729526460000|2024-10-21 16:01:00|25175.2|25155.2|25173.5|25153.5|25176|25156|25173.5|25153.5|2
1729526470000|2024-10-21 16:01:10|25178.5|25158.5|25176.9|25156.9|25178.5|25158.5|25176.9|25156.9|1
1729526480000|2024-10-21 16:01:20|25173.5|25153.5|25170.2|25150.2|25173.5|25153.5|25170.2|25150.2|1
1729526490000|2024-10-21 16:01:30|||||||||1
1729526510000|2024-10-21 16:01:50|||||||||1
1729526520000|2024-10-21 16:02:00|||||||||1
1729526540000|2024-10-21 16:02:20|25166|25146|25149.4|25129.4|25166|25146|25149.4|25129.4|16
1729526550000|2024-10-21 16:02:30|25150.2|25130.2|25156.8|25136.8|25156.8|25136.8|25150.2|25130.2|8
1729526560000|2024-10-21 16:02:40|25158.5|25138.5|25160.2|25140.2|25161.8|25141.8|25158.5|25138.5|2
1729526570000|2024-10-21 16:02:50|25165.2|25145.2|25165.2|25145.2|25165.2|25145.2|25165.2|25145.2|3
1729526580000|2024-10-21 16:03:00|25166|25146|25166|25146|25166|25146|25166|25146|0
1729526590000|2024-10-21 16:03:10|25165.2|25145.2|25165.2|25145.2|25165.2|25145.2|25165.2|25145.2|0
1729526600000|2024-10-21 16:03:20|25164.4|25144.4|25161.9|25141.9|25164.4|25144.4|25161.9|25141.9|2
1729526620000|2024-10-21 16:03:40|25157.7|25137.7|25156.9|25136.9|25157.7|25137.7|25156.9|25136.9|5
1729526640000|2024-10-21 16:04:00|||||||||3
1729526650000|2024-10-21 16:04:10|25158.5|25138.5|25154.4|25134.4|25158.5|25138.5|25154.4|25134.4|5
1729526660000|2024-10-21 16:04:20|25151.9|25131.9|25151|25131|25151.9|25131.9|25146|25126|4
1729526670000|2024-10-21 16:04:30|25151.8|25131.8|25156|25136|25156|25136|25151.8|25131.8|0
1729526700000|2024-10-21 16:05:00|||||||||1
1729526710000|2024-10-21 16:05:10|||||||||1
1729526720000|2024-10-21 16:05:20|25157.7|25137.7|25156.9|25136.9|25157.7|25137.7|25156.9|25136.9|2
1729526730000|2024-10-21 16:05:30|25155.2|25135.2|25155.2|25135.2|25155.2|25135.2|25155.2|25135.2|0
1729526760000|2024-10-21 16:06:00|||||||||3
1729526780000|2024-10-21 16:06:20|25154.4|25134.4|25154.4|25134.4|25154.4|25134.4|25154.4|25134.4|1
1729526810000|2024-10-21 16:06:50|25151.9|25131.9|25138.6|25118.6|25151.9|25131.9|25138.6|25118.6|95
1729526820000|2024-10-21 16:07:00|||||||||3
1729526830000|2024-10-21 16:07:10|||||||||2
1729526840000|2024-10-21 16:07:20|25141.1|25121.1|25139.4|25119.4|25141.9|25121.9|25139.4|25119.4|7
1729526850000|2024-10-21 16:07:30|25134.4|25114.4|25134.4|25114.4|25134.4|25114.4|25134.4|25114.4|1
1729526860000|2024-10-21 16:07:40|25131.9|25111.9|25131.9|25111.9|25131.9|25111.9|25131.9|25111.9|1
1729526880000|2024-10-21 16:08:00|25129.4|25109.4|25131.9|25111.9|25131.9|25111.9|25129.4|25109.4|0
1729526890000|2024-10-21 16:08:10|25129.4|25109.4|25131.9|25111.9|25131.9|25111.9|25129.4|25109.4|0
1729526900000|2024-10-21 16:08:20|25130.2|25110.2|25129.4|25109.4|25130.2|25110.2|25129.4|25109.4|1
1729526910000|2024-10-21 16:08:30|25127.7|25107.7|25130.3|25110.3|25130.3|25110.3|25126.9|25106.9|3
1729526920000|2024-10-21 16:08:40|25131.1|25111.1|25131.1|25111.1|25131.1|25111.1|25131.1|25111.1|0
1729526940000|2024-10-21 16:09:00|||||||||4
1729526970000|2024-10-21 16:09:30|25136.1|25116.1|25139.4|25119.4|25139.4|25119.4|25136.1|25116.1|2
1729526990000|2024-10-21 16:09:50|25141|25121|25141|25121|25141|25121|25141|25121|2
1729527000000|2024-10-21 16:10:00|25139.4|25119.4|25139.4|25119.4|25140.2|25120.2|25139.4|25119.4|0
1729527010000|2024-10-21 16:10:10|25141.9|25121.9|25138.6|25118.6|25141.9|25121.9|25138.6|25118.6|3
1729527040000|2024-10-21 16:10:40|25139.4|25119.4|25138.6|25118.6|25139.4|25119.4|25138.6|25118.6|1
1729527050000|2024-10-21 16:10:50|25139.4|25119.4|25140.2|25120.2|25140.2|25120.2|25139.4|25119.4|4
1729527060000|2024-10-21 16:11:00|25141.9|25121.9|25141.9|25121.9|25141.9|25121.9|25141.1|25121.1|0
1729527070000|2024-10-21 16:11:10|25143.6|25123.6|25144.4|25124.4|25144.4|25124.4|25143.6|25123.6|1
1729527080000|2024-10-21 16:11:20|25142|25122|25142|25122|25142|25122|25142|25122|5
1729527090000|2024-10-21 16:11:30|25140.3|25120.3|25140.3|25120.3|25140.3|25120.3|25140.3|25120.3|0
1729527110000|2024-10-21 16:11:50|25130.3|25110.3|25130.3|25110.3|25130.3|25110.3|25130.3|25110.3|3
1729527120000|2024-10-21 16:12:00|25127|25107|25127|25107|25127|25107|25127|25107|0
1729527130000|2024-10-21 16:12:10|25128.6|25108.6|25129.5|25109.5|25130.3|25110.3|25128.6|25108.6|7
1729527140000|2024-10-21 16:12:20|25130.3|25110.3|25130.3|25110.3|25130.3|25110.3|25130.3|25110.3|0
1729527150000|2024-10-21 16:12:30|25128.6|25108.6|25128.6|25108.6|25128.6|25108.6|25128.6|25108.6|1
1729527190000|2024-10-21 16:13:10|25125.3|25105.3|25125.3|25105.3|25125.3|25105.3|25125.3|25105.3|5
1729527200000|2024-10-21 16:13:20|||||||||3
1729527210000|2024-10-21 16:13:30|25118.6|25098.6|25118.6|25098.6|25118.6|25098.6|25118.6|25098.6|3
1729527220000|2024-10-21 16:13:40|25116.9|25096.9|25116.1|25096.1|25116.9|25096.9|25116.1|25096.1|7
1729527230000|2024-10-21 16:13:50|25117.8|25097.8|25117.8|25097.8|25117.8|25097.8|25117.8|25097.8|1
1729527260000|2024-10-21 16:14:20|25118.6|25098.6|25118.6|25098.6|25118.6|25098.6|25118.6|25098.6|0
1729527270000|2024-10-21 16:14:30|25117.8|25097.8|25109.5|25089.5|25117.8|25097.8|25109.5|25089.5|143
1729527280000|2024-10-21 16:14:40|25108.6|25088.6|25104.5|25084.5|25108.6|25088.6|25104.5|25084.5|19
1729527290000|2024-10-21 16:14:50|25102|25082|25102|25082|25102|25082|25102|25082|21
1729527300000|2024-10-21 16:15:00|25088|25068|25067.8|25047.8|25088|25068|25067.8|25047.8|84
1729527310000|2024-10-21 16:15:10|25067|25047|25067|25047|25067|25047|25067|25047|3
1729527320000|2024-10-21 16:15:20|25065.3|25045.3|25057.8|25037.8|25065.3|25045.3|25057.8|25037.8|102
1729527330000|2024-10-21 16:15:30|25058.7|25038.7|25057.8|25037.8|25058.7|25038.7|25057.8|25037.8|2
1729527340000|2024-10-21 16:15:40|25058.7|25038.7|25058.7|25038.7|25058.7|25038.7|25058.7|25038.7|4
1729527350000|2024-10-21 16:15:50|25055.3|25035.3|25057|25037|25057|25037|25054.5|25034.5|8
1729527360000|2024-10-21 16:16:00|25052.8|25032.8|25057|25037|25057|25037|25052.8|25032.8|6
1729527370000|2024-10-21 16:16:10|25054.5|25034.5|25057|25037|25057|25037|25054.5|25034.5|3
1729527380000|2024-10-21 16:16:20|25058.7|25038.7|25061.2|25041.2|25061.2|25041.2|25058.7|25038.7|3
1729527390000|2024-10-21 16:16:30|||||||||1
1729527400000|2024-10-21 16:16:40|25062.8|25042.8|25061.2|25041.2|25062.8|25042.8|25061.2|25041.2|12
1729527410000|2024-10-21 16:16:50|25067|25047|25069.5|25049.5|25069.5|25049.5|25067|25047|12
1729527420000|2024-10-21 16:17:00|25067|25047|25051.2|25031.2|25067|25047|25051.2|25031.2|10
1729527430000|2024-10-21 16:17:10|25050.3|25030.3|25052|25032|25052|25032|25050.3|25030.3|4
1729527440000|2024-10-21 16:17:20|25048.6|25028.6|25026.2|25006.2|25048.6|25028.6|25026.2|25006.2|25
1729527450000|2024-10-21 16:17:30|25019.5|24999.5|25020.3|25000.3|25020.3|25000.3|25018.7|24998.7|24
1729527460000|2024-10-21 16:17:40|25022|25002|25024.5|25004.5|25024.5|25004.5|25022|25002|4
1729527470000|2024-10-21 16:17:50|25025.3|25005.3|25027|25007|25027|25007|25025.3|25005.3|1
1729527480000|2024-10-21 16:18:00|25029.5|25009.5|25032.8|25012.8|25032.8|25012.8|25027|25007|7
1729527490000|2024-10-21 16:18:10|25034.5|25014.5|25034.5|25014.5|25034.5|25014.5|25034.5|25014.5|0
1729527500000|2024-10-21 16:18:20|25033.7|25013.7|25033.7|25013.7|25033.7|25013.7|25033.7|25013.7|7
1729527510000|2024-10-21 16:18:30|25034.5|25014.5|25037|25017|25037|25017|25034.5|25014.5|2
1729527520000|2024-10-21 16:18:40|25037.8|25017.8|25037|25017|25037.8|25017.8|25037|25017|2
1729527530000|2024-10-21 16:18:50|25034.5|25014.5|25036.2|25016.2|25037|25017|25034.5|25014.5|3
1729527540000|2024-10-21 16:19:00|25037.8|25017.8|25037.8|25017.8|25037.8|25017.8|25037.8|25017.8|2
1729527550000|2024-10-21 16:19:10|25037|25017|25042.8|25022.8|25042.8|25022.8|25037|25017|2
1729527560000|2024-10-21 16:19:20|25043.6|25023.6|25043.6|25023.6|25043.6|25023.6|25043.6|25023.6|0
1729527570000|2024-10-21 16:19:30|25046.1|25026.1|25047.8|25027.8|25047.8|25027.8|25046.1|25026.1|1
1729527580000|2024-10-21 16:19:40|25049.5|25029.5|25049.5|25029.5|25049.5|25029.5|25049.5|25029.5|1
1729527590000|2024-10-21 16:19:50|25051.2|25031.2|25049.5|25029.5|25051.2|25031.2|25049.5|25029.5|2
1729527600000|2024-10-21 16:20:00|||||||||5
1729527610000|2024-10-21 16:20:10|||||||||2
1729527620000|2024-10-21 16:20:20|25050.3|25030.3|25047.8|25027.8|25050.3|25030.3|25047.8|25027.8|9
1729527630000|2024-10-21 16:20:30|25047|25027|25049.5|25029.5|25049.5|25029.5|25047|25027|1
1729527640000|2024-10-21 16:20:40|25050.3|25030.3|25052|25032|25052|25032|25050.3|25030.3|10
1729527650000|2024-10-21 16:20:50|25056.1|25036.1|25032|25012|25056.1|25036.1|25026.1|25006.1|19
1729527660000|2024-10-21 16:21:00|25033.6|25013.6|25031.1|25011.1|25042|25022|25031.1|25011.1|4
1729527670000|2024-10-21 16:21:10|25032|25012|25028.6|25008.6|25032|25012|25028.6|25008.6|2
1729527680000|2024-10-21 16:21:20|25029.5|25009.5|25029.5|25009.5|25029.5|25009.5|25028.6|25008.6|5
1729527690000|2024-10-21 16:21:30|25028.6|25008.6|25029.5|25009.5|25029.5|25009.5|25028.6|25008.6|6
1729527700000|2024-10-21 16:21:40|25028.6|25008.6|25029.5|25009.5|25029.5|25009.5|25028.6|25008.6|2
1729527710000|2024-10-21 16:21:50|25028.6|25008.6|25029.5|25009.5|25029.5|25009.5|25028.6|25008.6|3
1729527720000|2024-10-21 16:22:00|25028.6|25008.6|25027|25007|25028.6|25008.6|25025.3|25005.3|6
1729527730000|2024-10-21 16:22:10|25029.5|25009.5|25030.3|25010.3|25030.3|25010.3|25029.5|25009.5|8
1729527740000|2024-10-21 16:22:20|||||||||5
1729527750000|2024-10-21 16:22:30|25029.5|25009.5|25030.3|25010.3|25030.3|25010.3|25029.5|25009.5|3
1729527760000|2024-10-21 16:22:40|25032|25012|25051.1|25031.1|25051.1|25031.1|25032|25012|7
1729527770000|2024-10-21 16:22:50|25051.9|25031.9|25073.6|25053.6|25073.6|25053.6|25051.9|25031.9|14
1729527780000|2024-10-21 16:23:00|25076.1|25056.1|25081.1|25061.1|25094.5|25074.5|25076.1|25056.1|31
1729527790000|2024-10-21 16:23:10|25078.6|25058.6|25082|25062|25092|25072|25078.6|25058.6|25
1729527800000|2024-10-21 16:23:20|25081.1|25061.1|25074.5|25054.5|25081.1|25061.1|25074.5|25054.5|39
1729527810000|2024-10-21 16:23:30|25073.6|25053.6|25089.5|25069.5|25089.5|25069.5|25073.6|25053.6|28
1729527820000|2024-10-21 16:23:40|25090.3|25070.3|25093.6|25073.6|25093.6|25073.6|25090.3|25070.3|35
1729527830000|2024-10-21 16:23:50|25094.5|25074.5|25099.5|25079.5|25102|25082|25094.5|25074.5|11
1729527840000|2024-10-21 16:24:00|25095.3|25075.3|25106.1|25086.1|25108.6|25088.6|25095.3|25075.3|93
1729527850000|2024-10-21 16:24:10|25108.6|25088.6|25096.9|25076.9|25108.6|25088.6|25091.1|25071.1|39
1729527860000|2024-10-21 16:24:20|25098.6|25078.6|25098.6|25078.6|25106.1|25086.1|25098.6|25078.6|33
1729527870000|2024-10-21 16:24:30|25097|25077|25095.3|25075.3|25097|25077|25094.5|25074.5|42
1729527880000|2024-10-21 16:24:40|25098.6|25078.6|25105.3|25085.3|25106.1|25086.1|25098.6|25078.6|35
1729527890000|2024-10-21 16:24:50|25106.1|25086.1|25103.6|25083.6|25106.1|25086.1|25098.6|25078.6|78
1729527900000|2024-10-21 16:25:00|25105.2|25085.2|25108.6|25088.6|25111.1|25091.1|25105.2|25085.2|38
1729527910000|2024-10-21 16:25:10|25111.9|25091.9|25103.6|25083.6|25123.6|25103.6|25103.6|25083.6|46
1729527920000|2024-10-21 16:25:20|25104.4|25084.4|25103.6|25083.6|25104.4|25084.4|25103.6|25083.6|4
1729527930000|2024-10-21 16:25:30|25101.9|25081.9|25104.4|25084.4|25104.4|25084.4|25101.1|25081.1|2
1729527940000|2024-10-21 16:25:40|25101.1|25081.1|25103.6|25083.6|25103.6|25083.6|25101.1|25081.1|1
1729527950000|2024-10-21 16:25:50|25101.9|25081.9|25103.6|25083.6|25103.6|25083.6|25098.6|25078.6|27
1729527960000|2024-10-21 16:26:00|25104.4|25084.4|25104.4|25084.4|25104.4|25084.4|25103.6|25083.6|6
1729527970000|2024-10-21 16:26:10|25105.2|25085.2|25105.2|25085.2|25105.2|25085.2|25105.2|25085.2|0
1729527980000|2024-10-21 16:26:20|25104.4|25084.4|25104.4|25084.4|25105.2|25085.2|25104.4|25084.4|2
1729528000000|2024-10-21 16:26:40|||||||||1
1729528020000|2024-10-21 16:27:00|25103.6|25083.6|25103.6|25083.6|25103.6|25083.6|25103.6|25083.6|3
1729528050000|2024-10-21 16:27:30|||||||||2
1729528070000|2024-10-21 16:27:50|25102.8|25082.8|25102.8|25082.8|25102.8|25082.8|25102.8|25082.8|2
1729528080000|2024-10-21 16:28:00|25103.6|25083.6|25096.1|25076.1|25103.6|25083.6|25096.1|25076.1|6
1729528090000|2024-10-21 16:28:10|25095.3|25075.3|25093.6|25073.6|25095.3|25075.3|25093.6|25073.6|0
1729528100000|2024-10-21 16:28:20|25095.3|25075.3|25095.3|25075.3|25095.3|25075.3|25095.3|25075.3|0
1729528110000|2024-10-21 16:28:30|||||||||1
1729528120000|2024-10-21 16:28:40|25096.9|25076.9|25096.1|25076.1|25096.9|25076.9|25095.3|25075.3|2
1729528130000|2024-10-21 16:28:50|25096.9|25076.9|25114.4|25074.4|25114.4|25076.9|25096.9|25074.4|24
1729528140000|2024-10-21 16:29:00|25117.8|25077.8|25106.9|25086.9|25121.1|25086.9|25106.9|25077.8|0
1729528150000|2024-10-21 16:29:10|25108.6|25088.6|25112.8|25092.8|25112.8|25092.8|25106.9|25086.9|1
1729528160000|2024-10-21 16:29:20|25113.6|25093.6|25113.6|25093.6|25113.6|25093.6|25111.1|25091.1|11
1729528170000|2024-10-21 16:29:30|25112.8|25092.8|25111.9|25091.9|25112.8|25092.8|25111.9|25091.9|0
1729528180000|2024-10-21 16:29:40|25113.6|25093.6|25111.1|25091.1|25113.6|25093.6|25111.1|25091.1|2
1729528190000|2024-10-21 16:29:50|25111.9|25091.9|25113.6|25093.6|25113.6|25093.6|25111.9|25091.9|2
1729528200000|2024-10-21 16:30:00|25111.9|25091.9|25113.6|25093.6|25114.4|25094.4|25111.9|25091.9|3
1729528210000|2024-10-21 16:30:10|||||||||1
1729528220000|2024-10-21 16:30:20|25111.9|25091.9|25111.1|25091.1|25111.9|25091.9|25111.1|25091.1|2
1729528230000|2024-10-21 16:30:30|25109.4|25089.4|25108.6|25088.6|25109.4|25089.4|25108.6|25088.6|0
1729528240000|2024-10-21 16:30:40|25109.4|25089.4|25108.6|25088.6|25111.1|25091.1|25108.6|25088.6|1
1729528250000|2024-10-21 16:30:50|25107.8|25087.8|25107.8|25087.8|25107.8|25087.8|25107.8|25087.8|1
1729528260000|2024-10-21 16:31:00|25108.6|25088.6|25108.6|25088.6|25108.6|25088.6|25108.6|25088.6|0
1729528270000|2024-10-21 16:31:10|25106.1|25086.1|25106.1|25086.1|25106.1|25086.1|25106.1|25086.1|1
1729528280000|2024-10-21 16:31:20|25103.6|25083.6|25103.6|25083.6|25103.6|25083.6|25103.6|25083.6|2
1729528290000|2024-10-21 16:31:30|||||||||1
1729528320000|2024-10-21 16:32:00|||||||||1
1729528330000|2024-10-21 16:32:10|25101.9|25081.9|25100.2|25080.2|25101.9|25081.9|25100.2|25080.2|6
1729528340000|2024-10-21 16:32:20|||||||||2
1729528360000|2024-10-21 16:32:40|25106.9|25086.9|25106.9|25086.9|25106.9|25086.9|25106.9|25086.9|4
1729528370000|2024-10-21 16:32:50|||||||||2
1729528380000|2024-10-21 16:33:00|25107.7|25087.7|25111.9|25091.9|25111.9|25091.9|25106.1|25086.1|10
1729528390000|2024-10-21 16:33:10|25112.7|25092.7|25123.6|25103.6|25123.6|25103.6|25112.7|25092.7|3
1729528400000|2024-10-21 16:33:20|25126.1|25106.1|25128.6|25108.6|25128.6|25108.6|25126.1|25106.1|6
1729528410000|2024-10-21 16:33:30|25131.9|25111.9|25134.4|25114.4|25134.4|25114.4|25131.9|25111.9|4
1729528420000|2024-10-21 16:33:40|25133.6|25113.6|25133.6|25113.6|25133.6|25113.6|25133.6|25113.6|2
1729528430000|2024-10-21 16:33:50|||||||||1
1729528440000|2024-10-21 16:34:00|||||||||1
1729528450000|2024-10-21 16:34:10|||||||||1
1729528460000|2024-10-21 16:34:20|||||||||1
1729528470000|2024-10-21 16:34:30|25130.2|25110.2|25130.2|25110.2|25130.2|25110.2|25130.2|25110.2|6
1729528480000|2024-10-21 16:34:40|25127.7|25107.7|25125.2|25105.2|25127.7|25107.7|25125.2|25105.2|4
1729528490000|2024-10-21 16:34:50|25134.4|25094.4|25125.2|25105.2|25134.4|25105.2|25125.2|25094.4|0
1729528500000|2024-10-21 16:35:00|25124.4|25104.4|25112.7|25092.7|25126.1|25106.1|25112.7|25092.7|45
1729528520000|2024-10-21 16:35:20|25111.1|25091.1|25106.1|25086.1|25111.1|25091.1|25106.1|25086.1|1
1729528530000|2024-10-21 16:35:30|25108.6|25088.6|25107.7|25087.7|25108.6|25088.6|25107.7|25087.7|10
1729528540000|2024-10-21 16:35:40|25106.1|25086.1|25105.2|25085.2|25106.1|25086.1|25105.2|25085.2|0
1729528550000|2024-10-21 16:35:50|25108.6|25088.6|25112.7|25092.7|25113.6|25093.6|25108.6|25088.6|7
1729528560000|2024-10-21 16:36:00|25111.9|25091.9|25108.5|25088.5|25111.9|25091.9|25108.5|25088.5|1
1729528570000|2024-10-21 16:36:10|25109.4|25089.4|25109.4|25089.4|25109.4|25089.4|25109.4|25089.4|3
1729528600000|2024-10-21 16:36:40|25111|25091|25111.9|25091.9|25111.9|25091.9|25111|25091|4
1729528610000|2024-10-21 16:36:50|25112.7|25092.7|25112.7|25092.7|25112.7|25092.7|25112.7|25092.7|0
1729528620000|2024-10-21 16:37:00|25111.9|25091.9|25111.9|25091.9|25111.9|25091.9|25111.9|25091.9|1
1729528650000|2024-10-21 16:37:30|25111|25091|25111|25091|25113.5|25093.5|25111|25091|1
1729528660000|2024-10-21 16:37:40|25115.2|25095.2|25113.5|25093.5|25115.2|25095.2|25113.5|25093.5|5
1729528680000|2024-10-21 16:38:00|25116|25096|25116|25096|25116|25096|25116|25096|0
1729528690000|2024-10-21 16:38:10|25115.2|25095.2|25113.5|25093.5|25115.2|25095.2|25113.5|25093.5|1
1729528700000|2024-10-21 16:38:20|25112.7|25092.7|25112.7|25092.7|25112.7|25092.7|25112.7|25092.7|0
1729528710000|2024-10-21 16:38:30|25113.5|25093.5|25113.5|25093.5|25113.5|25093.5|25113.5|25093.5|0
1729528720000|2024-10-21 16:38:40|||||||||18
1729528730000|2024-10-21 16:38:50|25112.7|25092.7|25111|25091|25112.7|25092.7|25111|25091|0
1729528760000|2024-10-21 16:39:20|||||||||1
1729528770000|2024-10-21 16:39:30|25118.5|25098.5|25117.7|25097.7|25118.5|25098.5|25117.7|25097.7|2
1729528780000|2024-10-21 16:39:40|25118.5|25098.5|25118.5|25098.5|25118.5|25098.5|25118.5|25098.5|0
1729528790000|2024-10-21 16:39:50|25117.7|25097.7|25117.7|25097.7|25117.7|25097.7|25117.7|25097.7|3
1729528800000|2024-10-21 16:40:00|25118.5|25098.5|25118.5|25098.5|25118.5|25098.5|25117.7|25097.7|0
1729528820000|2024-10-21 16:40:20|25120.2|25100.2|25121|25101|25121|25101|25120.2|25100.2|6
1729528830000|2024-10-21 16:40:30|25120.2|25100.2|25126|25106|25126|25106|25120.2|25100.2|2
1729528840000|2024-10-21 16:40:40|||||||||2
1729528850000|2024-10-21 16:40:50|25128.5|25108.5|25128.5|25108.5|25128.5|25108.5|25128.5|25108.5|0
1729528860000|2024-10-21 16:41:00|25130.2|25110.2|25133.5|25113.5|25133.5|25113.5|25130.2|25110.2|5
1729528870000|2024-10-21 16:41:10|25135.2|25115.2|25141|25121|25141|25121|25135.2|25115.2|0
1729528880000|2024-10-21 16:41:20|25143.5|25123.5|25143.5|25123.5|25143.5|25123.5|25143.5|25123.5|4
1729528890000|2024-10-21 16:41:30|25145.2|25125.2|25145.2|25125.2|25145.2|25125.2|25145.2|25125.2|0
1729528900000|2024-10-21 16:41:40|25146|25126|25146|25126|25146|25126|25146|25126|0
1729528920000|2024-10-21 16:42:00|25147.7|25127.7|25147.7|25127.7|25147.7|25127.7|25147.7|25127.7|0
1729528930000|2024-10-21 16:42:10|25148.5|25128.5|25148.5|25128.5|25148.5|25128.5|25148.5|25128.5|1
1729528940000|2024-10-21 16:42:20|25149.3|25129.3|25151|25131|25151|25131|25149.3|25129.3|3
1729528960000|2024-10-21 16:42:40|25154.4|25134.4|25155.2|25135.2|25155.2|25135.2|25154.4|25134.4|2
1729528970000|2024-10-21 16:42:50|25151|25131|25148.5|25128.5|25151|25131|25148.5|25128.5|4
1729528980000|2024-10-21 16:43:00|25147.7|25127.7|25148.5|25128.5|25148.5|25128.5|25147.7|25127.7|2
1729529010000|2024-10-21 16:43:30|||||||||2
1729529060000|2024-10-21 16:44:20|25149.3|25129.3|25151|25131|25151|25131|25149.3|25129.3|1
1729529070000|2024-10-21 16:44:30|25150.2|25130.2|25148.5|25128.5|25150.2|25130.2|25148.5|25128.5|0
1729529090000|2024-10-21 16:44:50|25147.7|25127.7|25145.2|25125.2|25147.7|25127.7|25145.2|25125.2|5
1729529100000|2024-10-21 16:45:00|25144.4|25124.4|25145.2|25125.2|25145.2|25125.2|25144.4|25124.4|0
1729529110000|2024-10-21 16:45:10|25144.4|25124.4|25144.4|25124.4|25145.2|25125.2|25144.4|25124.4|2
1729529120000|2024-10-21 16:45:20|25140.2|25120.2|25142.7|25122.7|25143.5|25123.5|25140.2|25120.2|0
1729529130000|2024-10-21 16:45:30|25143.5|25123.5|25143.5|25123.5|25143.5|25123.5|25143.5|25123.5|0
1729529140000|2024-10-21 16:45:40|25142.7|25122.7|25142.7|25122.7|25142.7|25122.7|25142.7|25122.7|0
1729529150000|2024-10-21 16:45:50|25141.9|25121.9|25140.2|25120.2|25141.9|25121.9|25140.2|25120.2|2
1729529170000|2024-10-21 16:46:10|25138.5|25118.5|25133.5|25113.5|25138.5|25118.5|25133.5|25113.5|1
1729529190000|2024-10-21 16:46:30|25132.7|25112.7|25133.5|25113.5|25133.5|25113.5|25131|25111|6
1729529200000|2024-10-21 16:46:40|25131|25111|25133.5|25113.5|25133.5|25113.5|25131|25111|6
1729529210000|2024-10-21 16:46:50|25136|25116|25136.8|25116.8|25136.8|25116.8|25136|25116|2
1729529220000|2024-10-21 16:47:00|25136|25116|25136|25116|25136|25116|25136|25116|4
1729529230000|2024-10-21 16:47:10|25133.5|25113.5|25130.2|25110.2|25133.5|25113.5|25130.2|25110.2|19
1729529240000|2024-10-21 16:47:20|25126.9|25106.9|25126.9|25106.9|25126.9|25106.9|25126.9|25106.9|7
1729529250000|2024-10-21 16:47:30|25127.7|25107.7|25129.4|25109.4|25130.2|25110.2|25127.7|25107.7|2
1729529270000|2024-10-21 16:47:50|25130.2|25110.2|25130.2|25110.2|25130.2|25110.2|25130.2|25110.2|1
1729529310000|2024-10-21 16:48:30|25129.4|25109.4|25126.9|25106.9|25129.4|25109.4|25126.9|25106.9|2
1729529340000|2024-10-21 16:49:00|25124.4|25104.4|25124.4|25104.4|25124.4|25104.4|25124.4|25104.4|3
1729529350000|2024-10-21 16:49:10|25122.7|25102.7|25122.7|25102.7|25122.7|25102.7|25122.7|25102.7|0
1729529380000|2024-10-21 16:49:40|||||||||1
1729529400000|2024-10-21 16:50:00|||||||||1
1729529410000|2024-10-21 16:50:10|25121.9|25101.9|25121.9|25101.9|25121.9|25101.9|25121.9|25101.9|2
1729529450000|2024-10-21 16:50:50|25118.5|25098.5|25118.5|25098.5|25118.5|25098.5|25118.5|25098.5|6
1729529460000|2024-10-21 16:51:00|25117.7|25097.7|25115.2|25095.2|25117.7|25097.7|25115.2|25095.2|1
1729529470000|2024-10-21 16:51:10|||||||||6
1729529480000|2024-10-21 16:51:20|25113.5|25093.5|25113.5|25093.5|25113.5|25093.5|25113.5|25093.5|3
1729529490000|2024-10-21 16:51:30|25111.8|25091.8|25111|25091|25111.8|25091.8|25111|25091|0
1729529500000|2024-10-21 16:51:40|25107.6|25087.6|25107.6|25087.6|25107.6|25087.6|25107.6|25087.6|1
1729529510000|2024-10-21 16:51:50|25109.3|25089.3|25109.3|25089.3|25109.3|25089.3|25109.3|25089.3|5
1729529540000|2024-10-21 16:52:20|||||||||3
1729529550000|2024-10-21 16:52:30|25106|25086|25106|25086|25106|25086|25106|25086|11
1729529560000|2024-10-21 16:52:40|25110.2|25090.2|25111|25091|25111|25091|25110.2|25090.2|16
1729529590000|2024-10-21 16:53:10|||||||||1
1729529620000|2024-10-21 16:53:40|25112.7|25092.7|25115.2|25095.2|25115.2|25095.2|25112.7|25092.7|1
1729529630000|2024-10-21 16:53:50|25113.5|25093.5|25112.7|25092.7|25113.5|25093.5|25112.7|25092.7|5
1729529650000|2024-10-21 16:54:10|25111|25091|25111|25091|25111|25091|25111|25091|1
1729529660000|2024-10-21 16:54:20|25112.7|25092.7|25112.7|25092.7|25112.7|25092.7|25112.7|25092.7|1
1729529670000|2024-10-21 16:54:30|25111|25091|25111|25091|25111|25091|25111|25091|0
1729529730000|2024-10-21 16:55:30|25113.5|25093.5|25113.5|25093.5|25113.5|25093.5|25113.5|25093.5|20
1729529740000|2024-10-21 16:55:40|||||||||1
1729529760000|2024-10-21 16:56:00|25114.3|25094.3|25114.3|25094.3|25114.3|25094.3|25114.3|25094.3|0
1729529770000|2024-10-21 16:56:10|25113.5|25093.5|25113.5|25093.5|25113.5|25093.5|25113.5|25093.5|1
1729529820000|2024-10-21 16:57:00|25114.3|25094.3|25120.1|25100.1|25120.1|25100.1|25114.3|25094.3|22
1729529830000|2024-10-21 16:57:10|25120.9|25100.9|25120.9|25100.9|25120.9|25100.9|25120.9|25100.9|0
1729529840000|2024-10-21 16:57:20|25120.1|25100.1|25113.6|25093.6|25121.8|25101.8|25112.8|25092.8|10
1729529850000|2024-10-21 16:57:30|||||||||1
1729529860000|2024-10-21 16:57:40|25112.8|25092.8|25110.3|25090.3|25112.8|25092.8|25110.3|25090.3|2
1729529870000|2024-10-21 16:57:50|||||||||1
1729529880000|2024-10-21 16:58:00|||||||||2
1729529910000|2024-10-21 16:58:30|||||||||1
1729529930000|2024-10-21 16:58:50|25106.9|25086.9|25108.5|25088.5|25108.5|25088.5|25106.9|25086.9|6
1729529960000|2024-10-21 16:59:20|25111|25091|25111|25091|25111|25091|25111|25091|1
1729529970000|2024-10-21 16:59:30|25112.7|25092.7|25113.5|25093.5|25113.5|25093.5|25112.7|25092.7|1
1729529990000|2024-10-21 16:59:50|25114.3|25094.3|25106.1|25086.1|25114.3|25094.3|25106.1|25086.1|128
1729530000000|2024-10-21 17:00:00|25105.3|25085.3|25103.6|25083.6|25105.3|25085.3|25103.6|25083.6|2
1729530010000|2024-10-21 17:00:10|25101.9|25081.9|25099.4|25079.4|25101.9|25081.9|25099.4|25079.4|80
1729530020000|2024-10-21 17:00:20|25096.9|25076.9|25096.9|25076.9|25096.9|25076.9|25096.9|25076.9|28
1729530030000|2024-10-21 17:00:30|||||||||2
1729530060000|2024-10-21 17:01:00|25101.9|25081.9|25101.9|25081.9|25101.9|25081.9|25101.9|25081.9|7
1729530070000|2024-10-21 17:01:10|||||||||1
1729530090000|2024-10-21 17:01:30|||||||||1
1729530110000|2024-10-21 17:01:50|25105.3|25085.3|25106.9|25086.9|25106.9|25086.9|25105.3|25085.3|3
1729530120000|2024-10-21 17:02:00|25108.6|25088.6|25109.4|25089.4|25109.4|25089.4|25108.6|25088.6|7
1729530130000|2024-10-21 17:02:10|25111.9|25091.9|25111.9|25091.9|25111.9|25091.9|25111.9|25091.9|0
1729530140000|2024-10-21 17:02:20|25110.2|25090.2|25109.4|25089.4|25110.2|25090.2|25109.4|25089.4|9
1729530150000|2024-10-21 17:02:30|25108.6|25088.6|25108.6|25088.6|25108.6|25088.6|25108.6|25088.6|3
1729530160000|2024-10-21 17:02:40|25106.1|25086.1|25106.1|25086.1|25106.1|25086.1|25106.1|25086.1|3
1729530180000|2024-10-21 17:03:00|25104.4|25084.4|25104.4|25084.4|25104.4|25084.4|25104.4|25084.4|0
1729530200000|2024-10-21 17:03:20|25103.6|25083.6|25103.6|25083.6|25103.6|25083.6|25103.6|25083.6|1
1729530220000|2024-10-21 17:03:40|||||||||1
1729530230000|2024-10-21 17:03:50|||||||||2
1729530260000|2024-10-21 17:04:20|25104.4|25084.4|25104.4|25084.4|25104.4|25084.4|25104.4|25084.4|4
1729530270000|2024-10-21 17:04:30|25106.1|25086.1|25106.9|25086.9|25106.9|25086.9|25106.1|25086.1|24
1729530280000|2024-10-21 17:04:40|25105.2|25085.2|25106.9|25086.9|25106.9|25086.9|25105.2|25085.2|93
1729530290000|2024-10-21 17:04:50|25105.3|25085.3|25105.3|25085.3|25105.3|25085.3|25105.3|25085.3|3
1729530300000|2024-10-21 17:05:00|25106.1|25086.1|25101.9|25081.9|25106.9|25086.9|25101.9|25081.9|3
1729530310000|2024-10-21 17:05:10|||||||||8
1729530320000|2024-10-21 17:05:20|25098.6|25078.6|25098.6|25078.6|25098.6|25078.6|25098.6|25078.6|1
1729530330000|2024-10-21 17:05:30|25096.1|25076.1|25096.1|25076.1|25096.1|25076.1|25096.1|25076.1|0
1729530340000|2024-10-21 17:05:40|25095.3|25075.3|25095.3|25075.3|25095.3|25075.3|25095.3|25075.3|10
1729530380000|2024-10-21 17:06:20|||||||||1
1729530390000|2024-10-21 17:06:30|25093.6|25073.6|25091.1|25071.1|25093.6|25073.6|25091.1|25071.1|1
1729530400000|2024-10-21 17:06:40|25088.6|25068.6|25089.4|25069.4|25089.4|25069.4|25088.6|25068.6|1
1729530410000|2024-10-21 17:06:50|25088.6|25068.6|25088.6|25068.6|25088.6|25068.6|25088.6|25068.6|0
1729530420000|2024-10-21 17:07:00|25091.1|25071.1|25091.1|25071.1|25091.1|25071.1|25091.1|25071.1|9
1729530430000|2024-10-21 17:07:10|25094.4|25074.4|25093.6|25073.6|25094.4|25074.4|25093.6|25073.6|1
1729530440000|2024-10-21 17:07:20|25094.4|25074.4|25094.4|25074.4|25094.4|25074.4|25094.4|25074.4|0
1729530460000|2024-10-21 17:07:40|25095.3|25075.3|25093.6|25073.6|25095.3|25075.3|25093.6|25073.6|0
1729530520000|2024-10-21 17:08:40|||||||||1
1729530540000|2024-10-21 17:09:00|||||||||3
1729530590000|2024-10-21 17:09:50|||||||||7
1729530610000|2024-10-21 17:10:10|25092.8|25072.8|25091.1|25071.1|25092.8|25072.8|25091.1|25071.1|1
1729530620000|2024-10-21 17:10:20|||||||||2
1729530670000|2024-10-21 17:11:10|||||||||1
1729530680000|2024-10-21 17:11:20|25092.8|25072.8|25093.6|25073.6|25093.6|25073.6|25091.1|25071.1|2
1729530690000|2024-10-21 17:11:30|25094.4|25074.4|25093.6|25073.6|25094.4|25074.4|25093.6|25073.6|9
1729530700000|2024-10-21 17:11:40|25094.4|25074.4|25091.9|25071.9|25094.4|25074.4|25091.9|25071.9|2
1729530720000|2024-10-21 17:12:00|25093.6|25073.6|25093.6|25073.6|25093.6|25073.6|25093.6|25073.6|0
1729530770000|2024-10-21 17:12:50|||||||||1
1729530780000|2024-10-21 17:13:00|||||||||1
1729530800000|2024-10-21 17:13:20|25092.8|25072.8|25088.6|25068.6|25092.8|25072.8|25088.6|25068.6|5
1729530810000|2024-10-21 17:13:30|25087.8|25067.8|25087.8|25067.8|25087.8|25067.8|25087.8|25067.8|0
1729530820000|2024-10-21 17:13:40|||||||||4
1729530830000|2024-10-21 17:13:50|25088.6|25068.6|25088.6|25068.6|25088.6|25068.6|25088.6|25068.6|0
1729530840000|2024-10-21 17:14:00|||||||||1
1729530850000|2024-10-21 17:14:10|25087.8|25067.8|25087.8|25067.8|25087.8|25067.8|25087.8|25067.8|1
1729530860000|2024-10-21 17:14:20|||||||||1
1729530870000|2024-10-21 17:14:30|25088.6|25068.6|25088.6|25068.6|25088.6|25068.6|25088.6|25068.6|1
1729530880000|2024-10-21 17:14:40|25087.8|25067.8|25090.2|25070.2|25090.2|25070.2|25087.8|25067.8|2
1729530900000|2024-10-21 17:15:00|25088.6|25068.6|25088.6|25068.6|25088.6|25068.6|25088.6|25068.6|0
1729530910000|2024-10-21 17:15:10|25091.9|25071.9|25091.9|25071.9|25091.9|25071.9|25091.9|25071.9|3
1729530920000|2024-10-21 17:15:20|25093.6|25073.6|25096.9|25076.9|25096.9|25076.9|25093.6|25073.6|4
1729530950000|2024-10-21 17:15:50|25096.1|25076.1|25096.9|25076.9|25096.9|25076.9|25096.1|25076.1|2
1729530960000|2024-10-21 17:16:00|25098.6|25078.6|25096.1|25076.1|25098.6|25078.6|25096.1|25076.1|1
1729530970000|2024-10-21 17:16:10|25096.9|25076.9|25096.9|25076.9|25096.9|25076.9|25096.9|25076.9|0
1729530980000|2024-10-21 17:16:20|25096.1|25076.1|25096.1|25076.1|25096.1|25076.1|25096.1|25076.1|1
1729531010000|2024-10-21 17:16:50|25094.4|25074.4|25094.4|25074.4|25094.4|25074.4|25094.4|25074.4|2
1729531020000|2024-10-21 17:17:00|25096.1|25076.1|25096.1|25076.1|25096.1|25076.1|25096.1|25076.1|0
1729531030000|2024-10-21 17:17:10|25094.4|25074.4|25094.4|25074.4|25094.4|25074.4|25094.4|25074.4|0
1729531040000|2024-10-21 17:17:20|25096.9|25076.9|25096.9|25076.9|25096.9|25076.9|25096.9|25076.9|7
1729531050000|2024-10-21 17:17:30|25095.2|25075.2|25096.9|25076.9|25096.9|25076.9|25095.2|25075.2|0
1729531060000|2024-10-21 17:17:40|25096.1|25076.1|25096.1|25076.1|25096.1|25076.1|25096.1|25076.1|0
1729531070000|2024-10-21 17:17:50|25096.9|25076.9|25096.9|25076.9|25096.9|25076.9|25096.9|25076.9|0
1729531080000|2024-10-21 17:18:00|25099.4|25079.4|25099.4|25079.4|25099.4|25079.4|25099.4|25079.4|9
1729531090000|2024-10-21 17:18:10|25101.1|25081.1|25106.9|25086.9|25106.9|25086.9|25101.1|25081.1|3
1729531100000|2024-10-21 17:18:20|25109.4|25089.4|25111.9|25091.9|25111.9|25091.9|25109.4|25089.4|5
1729531110000|2024-10-21 17:18:30|25108.5|25088.5|25107.7|25087.7|25108.5|25088.5|25107.7|25087.7|16
1729531120000|2024-10-21 17:18:40|25106.9|25086.9|25106.9|25086.9|25106.9|25086.9|25106.9|25086.9|2
1729531130000|2024-10-21 17:18:50|25105.2|25085.2|25105.2|25085.2|25105.2|25085.2|25105.2|25085.2|3
1729531140000|2024-10-21 17:19:00|25104.4|25084.4|25099.4|25079.4|25104.4|25084.4|25099.4|25079.4|9
1729531150000|2024-10-21 17:19:10|25097.7|25077.7|25101.9|25081.9|25101.9|25081.9|25097.7|25077.7|1
1729531160000|2024-10-21 17:19:20|25102.7|25082.7|25113.5|25093.5|25113.5|25093.5|25102.7|25082.7|57
1729531170000|2024-10-21 17:19:30|25114.3|25094.3|25116|25096|25116|25096|25114.3|25094.3|1
1729531180000|2024-10-21 17:19:40|25113.5|25093.5|25114.3|25094.3|25114.3|25094.3|25113.5|25093.5|6
1729531190000|2024-10-21 17:19:50|25117.7|25097.7|25117.7|25097.7|25117.7|25097.7|25117.7|25097.7|2
1729531200000|2024-10-21 17:20:00|25113.5|25093.5|25113.5|25093.5|25113.5|25093.5|25113.5|25093.5|0
1729531210000|2024-10-21 17:20:10|25112.7|25092.7|25113.5|25093.5|25113.5|25093.5|25112.7|25092.7|0
1729531230000|2024-10-21 17:20:30|25112.7|25092.7|25111|25091|25112.7|25092.7|25111|25091|0
1729531250000|2024-10-21 17:20:50|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|1
1729531300000|2024-10-21 17:21:40|||||||||2
1729531330000|2024-10-21 17:22:10|25109.4|25089.4|25107.7|25087.7|25109.4|25089.4|25107.7|25087.7|1
1729531340000|2024-10-21 17:22:20|25106|25086|25105.2|25085.2|25106|25086|25105.2|25085.2|3
1729531350000|2024-10-21 17:22:30|25103.5|25083.5|25103.5|25083.5|25103.5|25083.5|25103.5|25083.5|3
1729531360000|2024-10-21 17:22:40|||||||||1
1729531370000|2024-10-21 17:22:50|25101.8|25081.8|25100.2|25080.2|25101.8|25081.8|25100.2|25080.2|5
1729531380000|2024-10-21 17:23:00|25101|25081|25101|25081|25101|25081|25101|25081|3
1729531390000|2024-10-21 17:23:10|||||||||2
1729531400000|2024-10-21 17:23:20|25102.7|25082.7|25106|25086|25106|25086|25102.7|25082.7|3
1729531410000|2024-10-21 17:23:30|25107.6|25087.6|25109.3|25089.3|25109.3|25089.3|25107.6|25087.6|1
1729531420000|2024-10-21 17:23:40|25108.5|25088.5|25108.5|25088.5|25108.5|25088.5|25108.5|25088.5|1
1729531430000|2024-10-21 17:23:50|25109.3|25089.3|25109.3|25089.3|25110.1|25090.1|25106.8|25086.8|4
1729531440000|2024-10-21 17:24:00|25108.5|25088.5|25108.5|25088.5|25108.5|25088.5|25108.5|25088.5|2
1729531450000|2024-10-21 17:24:10|25109.3|25089.3|25106.8|25086.8|25109.3|25089.3|25106.8|25086.8|3
1729531470000|2024-10-21 17:24:30|25109.3|25089.3|25109.3|25089.3|25109.3|25089.3|25109.3|25089.3|2
1729531480000|2024-10-21 17:24:40|25110.1|25090.1|25110.2|25090.2|25111.8|25091.8|25109.3|25089.3|3
1729531490000|2024-10-21 17:24:50|25111|25091|25111|25091|25111|25091|25111|25091|2
1729531500000|2024-10-21 17:25:00|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|2
1729531510000|2024-10-21 17:25:10|25111.8|25091.8|25111.8|25091.8|25111.8|25091.8|25111.8|25091.8|1
1729531520000|2024-10-21 17:25:20|25111|25091|25111|25091|25111|25091|25111|25091|0
1729531530000|2024-10-21 17:25:30|25110.2|25090.2|25107.7|25087.7|25110.2|25090.2|25107.7|25087.7|1
1729531570000|2024-10-21 17:26:10|25108.5|25088.5|25107.7|25087.7|25108.5|25088.5|25107.7|25087.7|1
1729531580000|2024-10-21 17:26:20|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|0
1729531590000|2024-10-21 17:26:30|||||||||1
1729531600000|2024-10-21 17:26:40|25109.4|25089.4|25108.5|25088.5|25109.4|25089.4|25108.5|25088.5|7
1729531610000|2024-10-21 17:26:50|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|0
1729531620000|2024-10-21 17:27:00|25111|25091|25112.6|25092.6|25112.6|25092.6|25111|25091|2
1729531630000|2024-10-21 17:27:10|25111.8|25091.8|25115.1|25095.1|25115.1|25095.1|25111.8|25091.8|2
1729531640000|2024-10-21 17:27:20|25116.8|25096.8|25116.8|25096.8|25116.8|25096.8|25116.8|25096.8|7
1729531660000|2024-10-21 17:27:40|25121|25101|25126.8|25106.8|25126.8|25106.8|25121|25101|3
1729531670000|2024-10-21 17:27:50|||||||||8
1729531680000|2024-10-21 17:28:00|||||||||2
1729531690000|2024-10-21 17:28:10|||||||||4
1729531700000|2024-10-21 17:28:20|25125.1|25105.1|25121.8|25101.8|25125.1|25105.1|25121.8|25101.8|7
1729531710000|2024-10-21 17:28:30|||||||||3
1729531720000|2024-10-21 17:28:40|25126|25106|25129.3|25109.3|25129.3|25109.3|25126|25106|29
1729531730000|2024-10-21 17:28:50|25128.5|25108.5|25123.5|25103.5|25129.3|25109.3|25123.5|25103.5|22
1729531740000|2024-10-21 17:29:00|25125.1|25105.1|25129.3|25109.3|25129.3|25109.3|25125.1|25105.1|8
1729531750000|2024-10-21 17:29:10|25133.5|25113.5|25133.5|25113.5|25133.5|25113.5|25133.5|25113.5|3
1729531760000|2024-10-21 17:29:20|||||||||3
1729531770000|2024-10-21 17:29:30|25134.3|25114.3|25138.5|25118.5|25138.5|25118.5|25133.5|25113.5|7
1729531780000|2024-10-21 17:29:40|25137.7|25117.7|25138.5|25118.5|25138.5|25118.5|25137.7|25117.7|2
1729531790000|2024-10-21 17:29:50|25137.7|25117.7|25136|25116|25138.5|25118.5|25136|25116|7
1729531800000|2024-10-21 17:30:00|25134.3|25114.3|25134.3|25114.3|25134.3|25114.3|25134.3|25114.3|0
1729584900000|2024-10-22 08:15:00|25225.1|25165.1|25187.6|25167.6|25225.1|25176.8|25187.6|25158.4|18
1729584910000|2024-10-22 08:15:10|25189.3|25169.3|25186.8|25166.8|25189.3|25169.3|25184.2|25164.2|12
1729584920000|2024-10-22 08:15:20|25185.1|25165.1|25199.3|25179.3|25199.3|25179.3|25181.8|25161.8|13
1729584930000|2024-10-22 08:15:30|25201.1|25181.1|25222.6|25202.6|25223.4|25202.6|25201.1|25180.1|16
1729584940000|2024-10-22 08:15:40|25230.1|25210.1|25233.4|25193.4|25233.4|25212.6|25225.9|25193.4|7
1729584950000|2024-10-22 08:15:50|25224.2|25204.2|25226.1|25206.1|25236.8|25207.6|25224.2|25196.8|2
1729584960000|2024-10-22 08:16:00|25224.3|25204.3|25222.6|25202.6|25233.4|25205.9|25215.9|25193.4|7
1729584970000|2024-10-22 08:16:10|25217.6|25197.6|25218.4|25198.4|25245.9|25201.1|25217.6|25185.9|47
1729584980000|2024-10-22 08:16:20|25220.9|25200.9|25227.6|25207.6|25231.8|25207.6|25220.9|25191.8|1
1729584990000|2024-10-22 08:16:30|25228.4|25208.4|25255.1|25235.1|25255.1|25235.1|25228.4|25208.4|6
1729585000000|2024-10-22 08:16:40|25270|25250|25285.9|25265.9|25285.9|25265.9|25270|25250|12
1729585010000|2024-10-22 08:16:50|25289.2|25269.2|25290.9|25270.9|25293.4|25273.4|25289.2|25269.2|4
1729585020000|2024-10-22 08:17:00|25291.7|25271.7|25292.5|25272.5|25294.2|25274.2|25290.9|25270.9|5
1729585030000|2024-10-22 08:17:10|25294.2|25274.2|25294.3|25274.3|25295.1|25275.1|25293.4|25273.4|4
1729585040000|2024-10-22 08:17:20|25295.9|25275.9|25295.1|25275.1|25297.6|25277.6|25295.1|25275.1|2
1729585050000|2024-10-22 08:17:30|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|2
1729585060000|2024-10-22 08:17:40|25299.2|25279.2|25313.3|25293.3|25313.3|25293.3|25299.2|25279.2|58
1729585070000|2024-10-22 08:17:50|25327.6|25307.6|25347.6|25327.6|25353.6|25327.6|25327.6|25307.6|10
1729585080000|2024-10-22 08:18:00|25348.4|25328.4|25348.4|25328.4|25348.4|25328.4|25348.4|25328.4|15
1729585090000|2024-10-22 08:18:10|25350.1|25330.1|25350.1|25330.1|25350.1|25330.1|25350.1|25330.1|3
1729585100000|2024-10-22 08:18:20|25351.8|25331.8|25367.4|25347.4|25370.8|25347.4|25351.8|25330.8|11
1729585110000|2024-10-22 08:18:30|25369.1|25349.1|25372.4|25352.4|25372.4|25352.4|25369.1|25349.1|8
1729585120000|2024-10-22 08:18:40|25374.9|25354.9|25372.4|25352.4|25374.9|25354.9|25372.4|25352.4|3
1729585130000|2024-10-22 08:18:50|25374.1|25354.1|25374.1|25354.1|25374.1|25354.1|25374.1|25354.1|3
1729585140000|2024-10-22 08:19:00|25372.4|25352.4|25380.1|25360.1|25380.1|25360.1|25371.6|25351.6|2
1729585150000|2024-10-22 08:19:10|25378.4|25358.4|25345.9|25325.9|25378.4|25358.4|25345.9|25318.6|9
1729585160000|2024-10-22 08:19:20|||||||||2
1729585170000|2024-10-22 08:19:30|25360.1|25320.1|25345.9|25325.9|25360.1|25329.2|25345.1|25318.4|3
1729585180000|2024-10-22 08:19:40|25345.1|25325.1|25340.1|25320.1|25345.1|25325.1|25340.1|25320.1|0
1729585190000|2024-10-22 08:19:50|25340.9|25320.9|25345.1|25325.1|25355.1|25325.1|25340.9|25315.1|0
1729585200000|2024-10-22 08:20:00|25342.6|25322.6|25340.1|25320.1|25342.6|25322.6|25340.1|25320.1|1
1729585210000|2024-10-22 08:20:10|25338.4|25318.4|25337.6|25317.6|25338.4|25318.4|25337.6|25317.6|1
1729585220000|2024-10-22 08:20:20|25333.4|25313.4|25330.1|25310.1|25333.4|25313.4|25319.3|25299.3|3
1729585230000|2024-10-22 08:20:30|25330.9|25310.9|25332.6|25312.6|25332.6|25312.6|25330.9|25310.9|1
1729585240000|2024-10-22 08:20:40|25333.4|25313.4|25335.9|25315.9|25335.9|25315.9|25333.4|25313.4|28
1729585250000|2024-10-22 08:20:50|25340.1|25320.1|25340.1|25320.1|25340.1|25320.1|25340.1|25320.1|4
1729585260000|2024-10-22 08:21:00|25340.9|25320.9|25356.7|25336.7|25356.7|25336.7|25340.9|25320.9|1
1729585270000|2024-10-22 08:21:10|25355.1|25335.1|25350.1|25330.1|25355.1|25335.1|25350.1|25330.1|0
1729585280000|2024-10-22 08:21:20|25347.6|25327.6|25346.1|25326.1|25348.4|25328.4|25346.1|25326.1|1
1729585290000|2024-10-22 08:21:30|25342.6|25322.6|25342.6|25322.6|25345.1|25325.1|25342.6|25322.6|1
1729585300000|2024-10-22 08:21:40|25337.6|25317.6|25337.6|25317.6|25337.6|25317.6|25337.6|25317.6|3
1729585310000|2024-10-22 08:21:50|25336.1|25316.1|25325.1|25305.1|25336.1|25316.1|25325.1|25305.1|1
1729585330000|2024-10-22 08:22:10|25326.8|25306.8|25343.6|25303.6|25343.6|25306.8|25326.8|25303.6|4
1729585340000|2024-10-22 08:22:20|25344.3|25304.3|25332.6|25312.6|25344.3|25313.6|25330.9|25303.6|1
1729585350000|2024-10-22 08:22:30|25333.4|25313.4|25337.6|25317.6|25337.6|25317.6|25333.4|25313.4|0
1729585360000|2024-10-22 08:22:40|25340.1|25320.1|25330.1|25310.1|25340.1|25320.1|25330.1|25310.1|1
1729585370000|2024-10-22 08:22:50|25330.9|25310.9|25325.1|25305.1|25330.9|25310.9|25325.1|25305.1|1
1729585380000|2024-10-22 08:23:00|25330.1|25290.1|25340.1|25300.1|25340.1|25307.6|25324.3|25290.1|3
1729585390000|2024-10-22 08:23:10|25332.6|25312.6|25331.8|25311.8|25332.6|25312.6|25331.8|25311.8|1
1729585400000|2024-10-22 08:23:20|25332.6|25312.6|25330.1|25310.1|25332.6|25312.6|25330.1|25310.1|1
1729585420000|2024-10-22 08:23:40|25327.6|25307.6|25327.6|25307.6|25327.6|25307.6|25327.6|25307.6|0
1729585430000|2024-10-22 08:23:50|25325.9|25305.9|25320.1|25300.1|25325.9|25305.9|25318.4|25298.4|2
1729585440000|2024-10-22 08:24:00|25318.4|25298.4|25315.9|25295.9|25320.1|25300.1|25315.9|25295.9|0
1729585460000|2024-10-22 08:24:20|25317.6|25297.6|25319.3|25299.3|25320.1|25300.1|25315.1|25295.1|2
1729585470000|2024-10-22 08:24:30|25315.9|25295.9|25320.1|25300.1|25320.1|25300.1|25315.9|25295.9|0
1729585480000|2024-10-22 08:24:40|25322.6|25302.6|25322.6|25302.6|25322.6|25302.6|25322.6|25302.6|1
1729585490000|2024-10-22 08:24:50|25323.4|25303.4|25325.9|25305.9|25325.9|25305.9|25323.4|25303.4|1
1729585500000|2024-10-22 08:25:00|25329.3|25309.3|25330.1|25310.1|25330.1|25310.1|25329.3|25309.3|0
1729585510000|2024-10-22 08:25:10|25329.3|25309.3|25322.6|25302.6|25329.3|25309.3|25322.6|25302.6|1
1729585520000|2024-10-22 08:25:20|25325.1|25305.1|25330.1|25310.1|25330.1|25310.1|25325.1|25305.1|2
1729585530000|2024-10-22 08:25:30|||||||||1
1729585540000|2024-10-22 08:25:40|25325.9|25305.9|25325.9|25305.9|25325.9|25305.9|25325.9|25305.9|1
1729585550000|2024-10-22 08:25:50|25325.1|25305.1|25325.1|25305.1|25325.1|25305.1|25325.1|25305.1|0
1729585560000|2024-10-22 08:26:00|25330.1|25310.1|25330|25310|25330.1|25310.1|25329.2|25309.2|4
1729585570000|2024-10-22 08:26:10|25331.7|25311.7|25331.7|25311.7|25331.7|25311.7|25331.7|25311.7|0
1729585580000|2024-10-22 08:26:20|25332.5|25312.5|25332.5|25312.5|25332.5|25312.5|25331.7|25311.7|1
1729585590000|2024-10-22 08:26:30|25335|25315|25335|25315|25335|25315|25335|25315|1
1729585600000|2024-10-22 08:26:40|25334.2|25314.2|25338.4|25318.4|25338.4|25318.4|25334.2|25314.2|1
1729585630000|2024-10-22 08:27:10|25339.2|25319.2|25340.9|25320.9|25340.9|25320.9|25339.2|25319.2|0
1729585660000|2024-10-22 08:27:40|25337.6|25317.6|25337.6|25317.6|25337.6|25317.6|25337.6|25317.6|2
1729585670000|2024-10-22 08:27:50|25331.8|25311.8|25319.2|25299.2|25331.8|25311.8|25319.2|25290.1|5
1729585680000|2024-10-22 08:28:00|25320.9|25300.9|25320.9|25300.9|25320.9|25300.9|25320.9|25300.9|0
1729585690000|2024-10-22 08:28:10|||||||||3
1729585700000|2024-10-22 08:28:20|25317.6|25297.6|25313.4|25293.4|25317.6|25297.6|25312.6|25292.6|2
1729585710000|2024-10-22 08:28:30|25315.1|25295.1|25315.1|25295.1|25315.1|25295.1|25315.1|25295.1|0
1729585720000|2024-10-22 08:28:40|25314.3|25294.3|25312.6|25292.6|25314.3|25294.3|25312.6|25292.6|0
1729585730000|2024-10-22 08:28:50|25310.1|25290.1|25301.7|25281.7|25310.1|25290.1|25301.7|25281.7|1
1729585740000|2024-10-22 08:29:00|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|0
1729585750000|2024-10-22 08:29:10|25300.9|25280.9|25300.9|25280.9|25310.1|25280.9|25300.9|25270.1|7
1729585760000|2024-10-22 08:29:20|25308.4|25268.4|25297.6|25277.6|25308.4|25277.6|25297.6|25266.8|3
1729585770000|2024-10-22 08:29:30|25295.9|25275.9|25295.9|25275.9|25295.9|25275.9|25295.9|25275.9|0
1729585780000|2024-10-22 08:29:40|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|0
1729585790000|2024-10-22 08:29:50|25295.9|25275.9|25282.6|25262.6|25308.4|25275.9|25282.6|25248.4|11
1729585810000|2024-10-22 08:30:10|25284.3|25264.3|25284.3|25264.3|25284.3|25264.3|25284.3|25264.3|0
1729585820000|2024-10-22 08:30:20|25286.7|25266.7|25288.4|25268.4|25288.4|25268.4|25286.7|25266.7|1
1729585830000|2024-10-22 08:30:30|25306.8|25266.8|25300.1|25280.1|25306.8|25280.1|25298.4|25266.8|1
1729585840000|2024-10-22 08:30:40|25305.9|25285.9|25305.9|25285.9|25305.9|25285.9|25305.9|25285.9|1
1729585850000|2024-10-22 08:30:50|25318.4|25278.4|25318.4|25278.4|25318.4|25278.4|25318.4|25278.4|1
1729585860000|2024-10-22 08:31:00|25323.5|25283.5|25322.6|25302.6|25323.5|25302.6|25315.1|25283.5|2
1729585870000|2024-10-22 08:31:10|25323.4|25303.4|25325.1|25305.1|25325.1|25305.1|25323.4|25303.4|1
1729585890000|2024-10-22 08:31:30|25323.5|25303.5|25320.1|25300.1|25323.5|25303.5|25320.1|25300.1|0
1729585920000|2024-10-22 08:32:00|25319.3|25299.3|25319.3|25299.3|25319.3|25299.3|25319.3|25299.3|0
1729585930000|2024-10-22 08:32:10|25317.6|25297.6|25317.6|25297.6|25317.6|25297.6|25317.6|25297.6|0
1729585940000|2024-10-22 08:32:20|25319.3|25299.3|25320.1|25300.1|25320.1|25300.1|25319.3|25299.3|2
1729585950000|2024-10-22 08:32:30|25320.9|25300.9|25320.9|25300.9|25320.9|25300.9|25320.9|25300.9|0
1729585960000|2024-10-22 08:32:40|25322.6|25302.6|25322.6|25302.6|25322.6|25302.6|25322.6|25302.6|1
1729585970000|2024-10-22 08:32:50|25324.3|25304.3|25324.3|25304.3|25324.3|25304.3|25324.3|25304.3|2
1729585980000|2024-10-22 08:33:00|25325.9|25305.9|25329.3|25309.3|25329.3|25309.3|25325.9|25305.9|11
1729585990000|2024-10-22 08:33:10|25331|25311|25331|25311|25331|25311|25331|25311|0
1729586000000|2024-10-22 08:33:20|25336.8|25316.8|25360.1|25340.1|25367.8|25340.1|25336.8|25316.8|6
1729586010000|2024-10-22 08:33:30|25362.6|25342.6|25365.1|25345.1|25365.1|25345.1|25362.6|25342.6|0
1729586020000|2024-10-22 08:33:40|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|2
1729586030000|2024-10-22 08:33:50|25370.1|25350.1|25370.1|25350.1|25370.1|25350.1|25370.1|25350.1|4
1729586040000|2024-10-22 08:34:00|25372.6|25352.6|25367.6|25347.6|25372.6|25352.6|25367.6|25347.6|4
1729586060000|2024-10-22 08:34:20|25375.1|25355.1|25392.6|25372.6|25392.6|25372.6|25375.1|25355.1|19
1729586070000|2024-10-22 08:34:30|||||||||3
1729586080000|2024-10-22 08:34:40|25391.8|25371.8|25390.1|25370.1|25391.8|25371.8|25390.1|25370.1|14
1729586090000|2024-10-22 08:34:50|25380.9|25360.9|25380.1|25360.1|25380.9|25360.9|25370.1|25350.1|3
1729586100000|2024-10-22 08:35:00|25377.6|25357.6|25380.1|25360.1|25380.1|25360.1|25377.6|25357.6|0
1729586130000|2024-10-22 08:35:30|25379.3|25359.3|25378.4|25358.4|25379.3|25359.3|25377.6|25357.6|2
1729586150000|2024-10-22 08:35:50|25380.9|25360.9|25380.9|25360.9|25380.9|25360.9|25380.9|25360.9|0
1729586160000|2024-10-22 08:36:00|25378.4|25358.4|25378.4|25358.4|25378.4|25358.4|25377.6|25357.6|0
1729586170000|2024-10-22 08:36:10|25375.9|25355.9|25375.9|25355.9|25375.9|25355.9|25375.9|25355.9|2
1729586180000|2024-10-22 08:36:20|25370.9|25350.9|25365.1|25345.1|25370.9|25350.9|25365.1|25345.1|1
1729586200000|2024-10-22 08:36:40|25365.9|25345.9|25365.1|25345.1|25365.9|25345.9|25365.1|25345.1|1
1729586210000|2024-10-22 08:36:50|25360.9|25340.9|25360.9|25340.9|25360.9|25340.9|25360.9|25340.9|0
1729586220000|2024-10-22 08:37:00|25360.1|25340.1|25360.1|25340.1|25360.1|25340.1|25360.1|25340.1|1
1729586230000|2024-10-22 08:37:10|25358.4|25338.4|25360.9|25340.9|25360.9|25340.9|25358.4|25338.4|0
1729586240000|2024-10-22 08:37:20|25360.1|25340.1|25362.6|25342.6|25362.6|25342.6|25360.1|25340.1|1
1729586250000|2024-10-22 08:37:30|25363.4|25343.4|25368.4|25348.4|25368.4|25348.4|25363.4|25343.4|1
1729586260000|2024-10-22 08:37:40|25370.1|25350.1|25370.1|25350.1|25370.1|25350.1|25370.1|25350.1|0
1729586270000|2024-10-22 08:37:50|25370.9|25350.9|25370.1|25350.1|25370.9|25350.9|25370.1|25350.1|0
1729586280000|2024-10-22 08:38:00|25370.9|25350.9|25372.6|25352.6|25372.6|25352.6|25370.9|25350.9|0
1729586290000|2024-10-22 08:38:10|25370.1|25350.1|25370.9|25350.9|25370.9|25350.9|25370.1|25350.1|0
1729586300000|2024-10-22 08:38:20|25372.6|25352.6|25372.6|25352.6|25372.6|25352.6|25372.6|25352.6|0
1729586310000|2024-10-22 08:38:30|25377.6|25357.6|25375.9|25355.9|25377.6|25357.6|25375.1|25355.1|1
1729586320000|2024-10-22 08:38:40|25372.6|25352.6|25370.9|25350.9|25372.6|25352.6|25370.1|25350.1|1
1729586340000|2024-10-22 08:39:00|25372.6|25352.6|25377.6|25357.6|25377.6|25357.6|25372.6|25352.6|0
1729586360000|2024-10-22 08:39:20|25376|25356|25372.6|25352.6|25376|25356|25372.6|25352.6|1
1729586370000|2024-10-22 08:39:30|25360.1|25340.1|25360.1|25340.1|25360.1|25340.1|25360.1|25340.1|7
1729586410000|2024-10-22 08:40:10|25359.3|25339.3|25360.1|25340.1|25360.9|25340.9|25357.6|25337.6|1
1729586450000|2024-10-22 08:40:50|25362.6|25342.6|25362.6|25342.6|25362.6|25342.6|25362.6|25342.6|0
1729586460000|2024-10-22 08:41:00|25360.1|25340.1|25360.1|25340.1|25362.6|25342.6|25360.1|25340.1|0
1729586470000|2024-10-22 08:41:10|25360.9|25340.9|25360.1|25340.1|25362.6|25342.6|25360.1|25340.1|0
1729586480000|2024-10-22 08:41:20|||||||||2
1729586500000|2024-10-22 08:41:40|25350.1|25330.1|25347.6|25327.6|25350.1|25330.1|25347.6|25327.6|6
1729586520000|2024-10-22 08:42:00|25352.6|25332.6|25352.6|25332.6|25352.6|25332.6|25352.6|25332.6|1
1729586530000|2024-10-22 08:42:10|25353.4|25333.4|25367.6|25347.6|25367.6|25347.6|25353.4|25333.4|2
1729586540000|2024-10-22 08:42:20|25368.4|25348.4|25370.1|25350.1|25370.1|25350.1|25368.4|25348.4|0
1729586550000|2024-10-22 08:42:30|25371.8|25351.8|25372.6|25352.6|25372.6|25352.6|25371.8|25351.8|1
1729586560000|2024-10-22 08:42:40|25373.4|25353.4|25375.1|25355.1|25375.1|25355.1|25373.4|25353.4|0
1729586590000|2024-10-22 08:43:10|25372.6|25352.6|25372.6|25352.6|25372.6|25352.6|25372.6|25352.6|1
1729586600000|2024-10-22 08:43:20|25377.6|25357.6|25374.3|25354.3|25377.6|25357.6|25372.6|25352.6|2
1729586610000|2024-10-22 08:43:30|25372.6|25352.6|25372.6|25352.6|25372.6|25352.6|25372.6|25352.6|0
1729586640000|2024-10-22 08:44:00|25374.2|25354.2|25385.1|25365.1|25385.1|25365.1|25374.2|25354.2|11
1729586650000|2024-10-22 08:44:10|25383.4|25363.4|25385.1|25365.1|25385.1|25365.1|25382.6|25362.6|1
1729586670000|2024-10-22 08:44:30|25384.3|25364.3|25382.6|25362.6|25385.1|25365.1|25382.6|25362.6|1
1729586680000|2024-10-22 08:44:40|||||||||1
1729586700000|2024-10-22 08:45:00|25383.4|25363.4|25385.1|25365.1|25385.9|25365.9|25383.4|25363.4|3
1729586710000|2024-10-22 08:45:10|25379.3|25359.3|25365.1|25345.1|25379.3|25359.3|25362.6|25342.6|2
1729586720000|2024-10-22 08:45:20|25360.1|25340.1|25362.6|25342.6|25362.6|25342.6|25360.1|25340.1|0
1729586760000|2024-10-22 08:46:00|25363.4|25343.4|25365.1|25345.1|25365.1|25345.1|25363.4|25343.4|0
1729586800000|2024-10-22 08:46:40|||||||||2
1729586810000|2024-10-22 08:46:50|25370.1|25350.1|25367.6|25347.6|25370.1|25350.1|25367.6|25347.6|2
1729586820000|2024-10-22 08:47:00|25366.8|25346.8|25360.1|25340.1|25366.8|25346.8|25360.1|25340.1|1
1729586830000|2024-10-22 08:47:10|25361.8|25341.8|25361.8|25341.8|25361.8|25341.8|25361.8|25341.8|1
1729586850000|2024-10-22 08:47:30|25360.1|25340.1|25367.6|25347.6|25367.6|25347.6|25360.1|25340.1|0
1729586860000|2024-10-22 08:47:40|25378.4|25338.4|25380.9|25360.9|25380.9|25360.9|25371.7|25337.6|1
1729586870000|2024-10-22 08:47:50|25391.7|25351.7|25391.7|25351.7|25391.7|25351.7|25391.7|25351.7|0
1729586890000|2024-10-22 08:48:10|25381.7|25361.7|25382.6|25362.6|25385.1|25365.1|25381.7|25361.7|10
1729586900000|2024-10-22 08:48:20|25381.8|25361.8|25380.1|25360.1|25383.4|25363.4|25380.1|25360.1|3
1729586910000|2024-10-22 08:48:30|25378.5|25358.5|25372.6|25352.6|25378.5|25358.5|25372.6|25352.6|1
1729586920000|2024-10-22 08:48:40|25373.4|25353.4|25375.1|25355.1|25375.1|25355.1|25373.4|25353.4|1
1729586970000|2024-10-22 08:49:30|25374.3|25354.3|25370.1|25350.1|25374.3|25354.3|25369.3|25349.3|3
1729586980000|2024-10-22 08:49:40|25368.5|25348.5|25365.1|25345.1|25368.5|25348.5|25365.1|25345.1|0
1729587010000|2024-10-22 08:50:10|25365.9|25345.9|25367.6|25347.6|25367.6|25347.6|25365.9|25345.9|1
1729587030000|2024-10-22 08:50:30|25377.6|25357.6|25377.6|25357.6|25377.6|25357.6|25377.6|25357.6|0
1729587060000|2024-10-22 08:51:00|25379.2|25359.2|25379.2|25359.2|25379.2|25359.2|25379.2|25359.2|0
1729587070000|2024-10-22 08:51:10|25382.6|25362.6|25382.6|25362.6|25382.6|25362.6|25382.6|25362.6|2
1729587080000|2024-10-22 08:51:20|||||||||1
1729587090000|2024-10-22 08:51:30|25381.8|25361.8|25380.1|25360.1|25381.8|25361.8|25380.1|25360.1|0
1729587100000|2024-10-22 08:51:40|25385.1|25365.1|25380.1|25360.1|25385.1|25365.1|25380.1|25360.1|0
1729587110000|2024-10-22 08:51:50|25385.1|25365.1|25385.1|25365.1|25385.1|25365.1|25384.3|25364.3|0
1729587140000|2024-10-22 08:52:20|25380.1|25360.1|25382.6|25362.6|25382.6|25362.6|25380.1|25360.1|3
1729587150000|2024-10-22 08:52:30|25385.1|25365.1|25387.6|25367.6|25387.6|25367.6|25385.1|25365.1|1
1729587170000|2024-10-22 08:52:50|25385.1|25365.1|25385.1|25365.1|25385.1|25365.1|25385.1|25365.1|2
1729587190000|2024-10-22 08:53:10|25387.6|25367.6|25392.6|25372.6|25392.6|25372.6|25387.6|25367.6|19
1729587200000|2024-10-22 08:53:20|||||||||1
1729587210000|2024-10-22 08:53:30|25393.4|25373.4|25395.1|25375.1|25397.6|25377.6|25393.4|25373.4|15
1729587220000|2024-10-22 08:53:40|25397.6|25377.6|25414.3|25394.3|25414.3|25394.3|25397.6|25377.6|27
1729587230000|2024-10-22 08:53:50|25412.6|25392.6|25412.6|25392.6|25412.6|25392.6|25412.6|25392.6|1
1729587240000|2024-10-22 08:54:00|25410.1|25390.1|25410.1|25390.1|25410.1|25390.1|25410.1|25390.1|2
1729587250000|2024-10-22 08:54:10|25411.8|25391.8|25407.6|25387.6|25411.8|25391.8|25407.6|25387.6|0
1729587260000|2024-10-22 08:54:20|25409.3|25389.3|25410.1|25390.1|25412.6|25392.6|25408.4|25388.4|8
1729587270000|2024-10-22 08:54:30|25409.3|25389.3|25409.3|25389.3|25409.3|25389.3|25409.3|25389.3|1
1729587280000|2024-10-22 08:54:40|25410.1|25390.1|25404.3|25384.3|25410.1|25390.1|25404.3|25384.3|2
1729587290000|2024-10-22 08:54:50|25402.6|25382.6|25402.6|25382.6|25402.6|25382.6|25398.4|25378.4|1
1729587300000|2024-10-22 08:55:00|25405.1|25385.1|25417.6|25397.6|25417.6|25397.6|25405.1|25385.1|10
1729587310000|2024-10-22 08:55:10|25413.4|25393.4|25410.1|25390.1|25413.5|25393.5|25410.1|25390.1|3
1729587340000|2024-10-22 08:55:40|25408.4|25388.4|25408.4|25388.4|25408.4|25388.4|25408.4|25388.4|0
1729587350000|2024-10-22 08:55:50|25407.6|25387.6|25408.4|25388.4|25408.4|25388.4|25407.6|25387.6|7
1729587360000|2024-10-22 08:56:00|25411.8|25391.8|25410.1|25390.1|25413.4|25393.4|25410.1|25390.1|0
1729587400000|2024-10-22 08:56:40|25413.4|25393.4|25413.4|25393.4|25413.4|25393.4|25412.6|25392.6|0
1729587420000|2024-10-22 08:57:00|25412.6|25392.6|25410.1|25390.1|25412.6|25392.6|25408.4|25388.4|2
1729587430000|2024-10-22 08:57:10|25410.9|25390.9|25410.9|25390.9|25410.9|25390.9|25410.9|25390.9|0
1729587440000|2024-10-22 08:57:20|25410.1|25390.1|25410.1|25390.1|25410.9|25390.9|25410.1|25390.1|2
1729587450000|2024-10-22 08:57:30|25413.4|25393.4|25413.4|25393.4|25413.4|25393.4|25413.4|25393.4|2
1729587510000|2024-10-22 08:58:30|25414.2|25394.2|25416.7|25396.7|25416.7|25396.7|25414.2|25394.2|14
1729587520000|2024-10-22 08:58:40|25418.4|25398.4|25418.4|25398.4|25418.4|25398.4|25418.4|25398.4|0
1729587550000|2024-10-22 08:59:10|||||||||12
1729587560000|2024-10-22 08:59:20|25423.4|25403.4|25425.9|25405.9|25425.9|25405.9|25423.4|25403.4|9
1729587570000|2024-10-22 08:59:30|25432.6|25412.6|25432.6|25412.6|25432.6|25412.6|25432.6|25412.6|6
1729587580000|2024-10-22 08:59:40|25440.9|25420.9|25438.4|25418.4|25440.9|25420.9|25437.6|25417.6|8
1729587590000|2024-10-22 08:59:50|25440.9|25420.9|25437.6|25417.6|25440.9|25420.9|25437.6|25417.6|0
1729587600000|2024-10-22 09:00:00|25439.2|25419.2|25439.2|25419.2|25440.9|25420.9|25439.2|25419.2|1
1729587610000|2024-10-22 09:00:10|25440.9|25420.9|25440.9|25420.9|25440.9|25420.9|25440.9|25420.9|2
1729587620000|2024-10-22 09:00:20|25439.2|25419.2|25438.4|25418.4|25439.2|25419.2|25438.4|25418.4|6
1729587630000|2024-10-22 09:00:30|25440.1|25420.1|25437.6|25417.6|25440.9|25420.9|25437.6|25417.6|0
1729587640000|2024-10-22 09:00:40|25438.4|25418.4|25438.4|25418.4|25438.4|25418.4|25437.6|25417.6|0
1729587650000|2024-10-22 09:00:50|25432.6|25412.6|25432.6|25412.6|25432.6|25412.6|25432.6|25412.6|2
1729587660000|2024-10-22 09:01:00|25433.4|25413.4|25428.4|25408.4|25435.1|25415.1|25428.4|25408.4|3
1729587670000|2024-10-22 09:01:10|25430.9|25410.9|25437.6|25417.6|25437.6|25417.6|25430.9|25410.9|4
1729587680000|2024-10-22 09:01:20|25436.8|25416.8|25436.8|25416.8|25436.8|25416.8|25436.8|25416.8|1
1729587690000|2024-10-22 09:01:30|25433.4|25413.4|25433.4|25413.4|25433.4|25413.4|25433.4|25413.4|0
1729587730000|2024-10-22 09:02:10|25430.9|25410.9|25430.9|25410.9|25430.9|25410.9|25430.9|25410.9|2
1729587740000|2024-10-22 09:02:20|25425.9|25405.9|25420.1|25400.1|25425.9|25405.9|25420.1|25400.1|9
1729587750000|2024-10-22 09:02:30|25421.8|25401.8|25418.4|25398.4|25421.8|25401.8|25418.4|25398.4|0
1729587760000|2024-10-22 09:02:40|||||||||1
1729587770000|2024-10-22 09:02:50|25422.6|25402.6|25422.6|25402.6|25422.6|25402.6|25422.6|25402.6|0
1729587790000|2024-10-22 09:03:10|25423.4|25403.4|25422.6|25402.6|25423.4|25403.4|25422.6|25402.6|3
1729587800000|2024-10-22 09:03:20|25423.4|25403.4|25422.6|25402.6|25423.4|25403.4|25422.6|25402.6|0
1729587810000|2024-10-22 09:03:30|25420.9|25400.9|25412.7|25392.7|25428.5|25402.6|25412.7|25388.5|157
1729587820000|2024-10-22 09:03:40|25408.5|25388.5|25403.5|25383.5|25408.5|25388.5|25403.4|25383.4|4
1729587830000|2024-10-22 09:03:50|25404.3|25384.3|25391|25371|25404.3|25384.3|25391|25371|3
1729587840000|2024-10-22 09:04:00|25390.2|25370.2|25383.5|25363.5|25390.2|25370.2|25383.5|25363.5|1
1729587850000|2024-10-22 09:04:10|25381.8|25361.8|25396|25376|25396|25376|25379.3|25359.3|8
1729587860000|2024-10-22 09:04:20|25396.8|25376.8|25396.8|25376.8|25396.8|25376.8|25396.8|25376.8|0
1729587870000|2024-10-22 09:04:30|25399.3|25379.3|25399.3|25379.3|25399.3|25379.3|25399.3|25379.3|3
1729587880000|2024-10-22 09:04:40|25406|25386|25411.8|25391.8|25411.8|25391.8|25406|25386|0
1729587890000|2024-10-22 09:04:50|25414.3|25394.3|25419.3|25399.3|25419.3|25399.3|25414.3|25394.3|11
1729587900000|2024-10-22 09:05:00|25421|25401|25425.1|25405.1|25425.1|25405.1|25421|25401|4
1729587910000|2024-10-22 09:05:10|25429.3|25409.3|25430.9|25410.9|25440.1|25410.9|25429.3|25400.1|2
1729587930000|2024-10-22 09:05:30|25430.1|25410.1|25430.1|25410.1|25430.1|25410.1|25430.1|25410.1|4
1729587940000|2024-10-22 09:05:40|25428.5|25408.5|25425.1|25405.1|25428.5|25408.5|25425.1|25405.1|2
1729587970000|2024-10-22 09:06:10|||||||||1
1729587980000|2024-10-22 09:06:20|25424.3|25404.3|25424.3|25404.3|25424.3|25404.3|25424.3|25404.3|1
1729587990000|2024-10-22 09:06:30|25423.5|25403.5|25424.3|25404.3|25424.3|25404.3|25421.8|25401.8|1
1729588000000|2024-10-22 09:06:40|25425.1|25405.1|25433.4|25413.4|25433.4|25413.4|25425.1|25405.1|7
1729588020000|2024-10-22 09:07:00|25435.9|25415.9|25435.9|25415.9|25435.9|25415.9|25435.9|25415.9|0
1729588060000|2024-10-22 09:07:40|25436.7|25416.7|25437.6|25417.6|25437.6|25417.6|25435.9|25415.9|12
1729588090000|2024-10-22 09:08:10|25438.4|25418.4|25438.4|25418.4|25438.4|25418.4|25438.4|25418.4|0
1729588150000|2024-10-22 09:09:10|25435.9|25415.9|25435.9|25415.9|25435.9|25415.9|25435.9|25415.9|1
1729588160000|2024-10-22 09:09:20|25435.1|25415.1|25432.6|25412.6|25435.1|25415.1|25432.6|25412.6|0
1729588170000|2024-10-22 09:09:30|25431.8|25411.8|25431.8|25411.8|25431.8|25411.8|25431.8|25411.8|0
1729588180000|2024-10-22 09:09:40|25426.7|25406.7|25422.6|25402.6|25426.7|25406.7|25422.6|25402.6|1
1729588190000|2024-10-22 09:09:50|25425.1|25405.1|25425.1|25405.1|25425.1|25405.1|25422.6|25402.6|0
1729588200000|2024-10-22 09:10:00|25422.6|25402.6|25422.6|25402.6|25422.6|25402.6|25422.6|25402.6|0
1729588210000|2024-10-22 09:10:10|25427.6|25407.6|25427.6|25407.6|25427.6|25407.6|25427.6|25407.6|1
1729588220000|2024-10-22 09:10:20|25430.1|25410.1|25432.6|25412.6|25432.6|25412.6|25430.1|25410.1|0
1729588300000|2024-10-22 09:11:40|||||||||1
1729588330000|2024-10-22 09:12:10|25431.8|25411.8|25425.1|25405.1|25431.8|25411.8|25425.1|25405.1|1
1729588360000|2024-10-22 09:12:40|25424.3|25404.3|25422.6|25402.6|25425.1|25405.1|25422.6|25402.6|0
1729588380000|2024-10-22 09:13:00|25423.4|25403.4|25427.6|25407.6|25427.6|25407.6|25423.4|25403.4|0
1729588390000|2024-10-22 09:13:10|||||||||2
1729588420000|2024-10-22 09:13:40|25426.8|25406.8|25427.6|25407.6|25427.6|25407.6|25426.8|25406.8|2
1729588430000|2024-10-22 09:13:50|25429.2|25409.2|25429.2|25409.2|25429.2|25409.2|25429.2|25409.2|0
1729588480000|2024-10-22 09:14:40|25439.9|25399.9|25439.9|25399.9|25439.9|25399.9|25439.9|25399.9|1
1729588490000|2024-10-22 09:14:50|||||||||1
1729588510000|2024-10-22 09:15:10|25440.9|25420.9|25440.9|25420.9|25440.9|25420.9|25440.9|25420.9|3
1729588560000|2024-10-22 09:16:00|25441.6|25421.6|25443.4|25423.4|25443.4|25423.4|25441.6|25421.6|0
1729588590000|2024-10-22 09:16:30|||||||||1
1729588640000|2024-10-22 09:17:20|25444.1|25424.1|25445.9|25425.9|25445.9|25425.9|25444.1|25424.1|0
1729588650000|2024-10-22 09:17:30|25445.1|25425.1|25441.8|25421.8|25445.1|25425.1|25441.8|25421.8|4
1729588670000|2024-10-22 09:17:50|25439.3|25419.3|25435.1|25415.1|25439.3|25419.3|25435.1|25415.1|1
1729588680000|2024-10-22 09:18:00|25434.3|25414.3|25432.6|25412.6|25434.3|25414.3|25432.6|25412.6|1
1729588710000|2024-10-22 09:18:30|25431.8|25411.8|25431.8|25411.8|25431.8|25411.8|25431.8|25411.8|0
1729588720000|2024-10-22 09:18:40|25432.6|25412.6|25430.1|25410.1|25432.6|25412.6|25430.1|25410.1|13
1729588730000|2024-10-22 09:18:50|25430.9|25410.9|25436.8|25416.8|25436.8|25416.8|25430.9|25410.9|2
1729588740000|2024-10-22 09:19:00|25440.1|25420.1|25438.4|25418.4|25440.1|25420.1|25438.4|25418.4|3
1729588750000|2024-10-22 09:19:10|25435.1|25415.1|25414.3|25394.3|25435.1|25415.1|25414.3|25394.3|118
1729588760000|2024-10-22 09:19:20|25411|25391|25401.8|25381.8|25411|25391|25401.8|25381.8|7
1729588770000|2024-10-22 09:19:30|25399.3|25379.3|25392.6|25372.6|25399.3|25379.3|25392.6|25372.6|7
1729588780000|2024-10-22 09:19:40|25390.9|25370.9|25392.6|25372.6|25395.1|25375.1|25390.9|25370.9|3
1729588790000|2024-10-22 09:19:50|||||||||1
1729588800000|2024-10-22 09:20:00|25390.9|25370.9|25401.8|25381.8|25401.8|25381.8|25390.9|25370.9|4
1729588810000|2024-10-22 09:20:10|25404.3|25384.3|25406.8|25386.8|25408.5|25388.5|25404.3|25384.3|0
1729588820000|2024-10-22 09:20:20|25407.6|25387.6|25411|25391|25411|25391|25407.6|25387.6|0
1729588830000|2024-10-22 09:20:30|25411.8|25391.8|25411.8|25391.8|25411.8|25391.8|25411.8|25391.8|0
1729588850000|2024-10-22 09:20:50|||||||||3
1729588860000|2024-10-22 09:21:00|25416|25396|25415.2|25395.2|25416|25396|25415.2|25395.2|0
1729588870000|2024-10-22 09:21:10|25413.5|25393.5|25413.5|25393.5|25413.5|25393.5|25413.5|25393.5|0
1729588880000|2024-10-22 09:21:20|25411.8|25391.8|25411|25391|25411.8|25391.8|25411|25391|2
1729588890000|2024-10-22 09:21:30|25411.8|25391.8|25411|25391|25411.8|25391.8|25411|25391|7
1729588900000|2024-10-22 09:21:40|25411.8|25391.8|25411|25391|25411.8|25391.8|25411|25391|4
1729588910000|2024-10-22 09:21:50|25411.8|25391.8|25427.6|25407.6|25427.6|25407.6|25411|25391|14
1729588920000|2024-10-22 09:22:00|25428.4|25408.4|25430.1|25410.1|25430.1|25410.1|25428.4|25408.4|0
1729588950000|2024-10-22 09:22:30|25432.6|25412.6|25432.6|25412.6|25432.6|25412.6|25432.6|25412.6|2
1729588970000|2024-10-22 09:22:50|25433.4|25413.4|25433.4|25413.4|25434.1|25414.1|25433.4|25413.4|0
1729588980000|2024-10-22 09:23:00|25434.1|25414.1|25434.1|25414.1|25434.1|25414.1|25434.1|25414.1|0
1729589000000|2024-10-22 09:23:20|25436.6|25416.6|25436.6|25416.6|25436.6|25416.6|25436.6|25416.6|0
1729589030000|2024-10-22 09:23:50|25435.9|25415.9|25438.4|25418.4|25438.4|25418.4|25435.9|25415.9|0
1729589040000|2024-10-22 09:24:00|25437.6|25417.6|25437.6|25417.6|25437.6|25417.6|25437.6|25417.6|3
1729589080000|2024-10-22 09:24:40|25441.6|25421.6|25444.3|25424.3|25445.1|25425.1|25441.6|25421.6|7
1729589090000|2024-10-22 09:24:50|25443.5|25423.5|25442.7|25422.7|25443.5|25423.5|25442.7|25422.7|2
1729589100000|2024-10-22 09:25:00|25441.9|25421.9|25435.1|25415.1|25441.9|25421.9|25435.1|25415.1|4
1729589120000|2024-10-22 09:25:20|25426|25406|25423.5|25403.5|25426|25406|25423.5|25403.5|2
1729589130000|2024-10-22 09:25:30|25416.8|25396.8|25416.8|25396.8|25416.8|25396.8|25416.8|25396.8|0
1729589190000|2024-10-22 09:26:30|||||||||1
1729589210000|2024-10-22 09:26:50|25412.6|25392.6|25415.1|25395.1|25415.1|25395.1|25412.6|25392.6|0
1729589220000|2024-10-22 09:27:00|25414.3|25394.3|25413.4|25393.4|25414.3|25394.3|25413.4|25393.4|0
1729589230000|2024-10-22 09:27:10|25415.1|25395.1|25415.1|25395.1|25415.1|25395.1|25415.1|25395.1|0
1729589310000|2024-10-22 09:28:30|25415.9|25395.9|25417.6|25397.6|25417.6|25397.6|25415.9|25395.9|0
1729589320000|2024-10-22 09:28:40|25416.8|25396.8|25417.6|25397.6|25419.3|25399.3|25416.8|25396.8|0
1729589350000|2024-10-22 09:29:10|25418.4|25398.4|25421.6|25401.6|25421.6|25401.6|25418.4|25398.4|0
1729589370000|2024-10-22 09:29:30|25420.8|25400.8|25420.8|25400.8|25420.8|25400.8|25420.8|25400.8|0
1729589440000|2024-10-22 09:30:40|25418.3|25398.3|25418.3|25398.3|25418.3|25398.3|25418.3|25398.3|0
1729589490000|2024-10-22 09:31:30|25415.8|25395.8|25415.8|25395.8|25415.8|25395.8|25415.8|25395.8|0
1729589500000|2024-10-22 09:31:40|25418.3|25398.3|25418.3|25398.3|25418.3|25398.3|25418.3|25398.3|0
1729589520000|2024-10-22 09:32:00|25417.6|25397.6|25416.8|25396.8|25417.6|25397.6|25416.8|25396.8|0
1729589560000|2024-10-22 09:32:40|25417.6|25397.6|25415.1|25395.1|25419.3|25399.3|25415.1|25395.1|1
1729589580000|2024-10-22 09:33:00|25411.8|25391.8|25411.8|25391.8|25411.8|25391.8|25411.8|25391.8|1
1729589620000|2024-10-22 09:33:40|25409.3|25389.3|25409.3|25389.3|25409.3|25389.3|25409.3|25389.3|3
1729589630000|2024-10-22 09:33:50|25408.5|25388.5|25408.5|25388.5|25408.5|25388.5|25408.5|25388.5|0
1729589650000|2024-10-22 09:34:10|25405.1|25385.1|25382.6|25362.6|25421.9|25385.1|25382.6|25355.1|4
1729589690000|2024-10-22 09:34:50|25381.8|25361.8|25381.8|25361.8|25381.8|25361.8|25381.8|25361.8|0
1729589700000|2024-10-22 09:35:00|25380.1|25360.1|25380.1|25360.1|25380.1|25360.1|25380.1|25360.1|0
1729589740000|2024-10-22 09:35:40|25380.8|25360.8|25380.1|25360.1|25380.8|25360.8|25380.1|25360.1|7
1729589750000|2024-10-22 09:35:50|25382.6|25362.6|25382.6|25362.6|25382.6|25362.6|25382.6|25362.6|0
1729589760000|2024-10-22 09:36:00|||||||||1
1729589770000|2024-10-22 09:36:10|25383.3|25363.3|25398.3|25358.3|25400.1|25369.3|25383.3|25358.3|3
1729589780000|2024-10-22 09:36:20|25390.8|25370.8|25392.6|25372.6|25392.6|25372.6|25390.8|25370.8|0
1729589830000|2024-10-22 09:37:10|25390.8|25370.8|25390.8|25370.8|25390.8|25370.8|25390.8|25370.8|0
1729589840000|2024-10-22 09:37:20|25395.1|25375.1|25396.6|25376.6|25396.6|25376.6|25395.1|25375.1|0
1729589850000|2024-10-22 09:37:30|25398.3|25378.3|25400.1|25380.1|25400.8|25380.8|25398.3|25378.3|0
1729589860000|2024-10-22 09:37:40|25399.1|25379.1|25400.8|25380.8|25400.8|25380.8|25399.1|25379.1|0
1729589890000|2024-10-22 09:38:10|25399.1|25379.1|25399.1|25379.1|25399.1|25379.1|25399.1|25379.1|0
1729589910000|2024-10-22 09:38:30|25399.9|25379.9|25399.9|25379.9|25399.9|25379.9|25399.9|25379.9|0
1729589920000|2024-10-22 09:38:40|25401.6|25381.6|25401.6|25381.6|25401.6|25381.6|25401.6|25381.6|0
1729589940000|2024-10-22 09:39:00|25405.1|25385.1|25405.1|25385.1|25405.1|25385.1|25405.1|25385.1|0
1729590000000|2024-10-22 09:40:00|25404.3|25384.3|25404.3|25384.3|25404.3|25384.3|25404.3|25384.3|1
1729590030000|2024-10-22 09:40:30|25397.6|25377.6|25397.6|25377.6|25397.6|25377.6|25397.6|25377.6|1
1729590110000|2024-10-22 09:41:50|25395.1|25375.1|25395.1|25375.1|25395.1|25375.1|25395.1|25375.1|0
1729590120000|2024-10-22 09:42:00|25397.6|25377.6|25397.6|25377.6|25397.6|25377.6|25397.6|25377.6|0
1729590130000|2024-10-22 09:42:10|25395.1|25375.1|25395.1|25375.1|25395.1|25375.1|25395.1|25375.1|0
1729590150000|2024-10-22 09:42:30|25397.6|25377.6|25396.8|25376.8|25397.6|25377.6|25396.8|25376.8|3
1729590160000|2024-10-22 09:42:40|25395.1|25375.1|25386|25366|25395.1|25375.1|25386|25366|1
1729590170000|2024-10-22 09:42:50|25381.8|25361.8|25375.1|25355.1|25381.8|25361.8|25375.1|25355.1|4
1729590180000|2024-10-22 09:43:00|25375.8|25355.8|25390.1|25370.1|25390.1|25370.1|25375.8|25350.1|4
1729590190000|2024-10-22 09:43:10|25390.8|25370.8|25395.1|25375.1|25399.3|25379.3|25390.8|25370.8|1
1729590200000|2024-10-22 09:43:20|25400.1|25380.1|25400.1|25380.1|25403.3|25383.3|25400.1|25380.1|5
1729590210000|2024-10-22 09:43:30|25401.8|25381.8|25400.1|25380.1|25401.8|25381.8|25400.1|25380.1|1
1729590220000|2024-10-22 09:43:40|25400.8|25380.8|25405.1|25385.1|25405.1|25385.1|25400.8|25380.8|0
1729590250000|2024-10-22 09:44:10|25413.5|25373.5|25411.8|25371.8|25413.5|25373.5|25411.8|25371.8|5
1729590260000|2024-10-22 09:44:20|||||||||1
1729590270000|2024-10-22 09:44:30|25401|25381|25400|25380|25401|25381|25399.3|25379.3|0
1729590280000|2024-10-22 09:44:40|25402.5|25382.5|25402.5|25382.5|25402.5|25382.5|25402.5|25382.5|2
1729590290000|2024-10-22 09:44:50|25405|25385|25407.5|25387.5|25407.5|25387.5|25405|25385|0
1729590320000|2024-10-22 09:45:20|25402.5|25382.5|25399.3|25379.3|25402.5|25382.5|25399.3|25379.3|73
1729590330000|2024-10-22 09:45:30|25401|25381|25399.3|25379.3|25401|25381|25399.3|25379.3|0
1729590350000|2024-10-22 09:45:50|25397.5|25377.5|25396.8|25376.8|25397.5|25377.5|25396.8|25376.8|10
1729590360000|2024-10-22 09:46:00|25395|25375|25395|25375|25395|25375|25394.3|25374.3|2
1729590370000|2024-10-22 09:46:10|25396.8|25376.8|25397.5|25377.5|25397.5|25377.5|25395|25375|1
1729590380000|2024-10-22 09:46:20|25396.8|25376.8|25397.5|25377.5|25397.5|25377.5|25395|25375|0
1729590390000|2024-10-22 09:46:30|25399.3|25379.3|25400|25380|25401.8|25381.8|25399.3|25379.3|1
1729590400000|2024-10-22 09:46:40|25401|25381|25399.3|25379.3|25401|25381|25399.3|25379.3|0
1729590410000|2024-10-22 09:46:50|25400|25380|25401.8|25381.8|25401.8|25381.8|25400|25380|0
1729590440000|2024-10-22 09:47:20|25402.5|25382.5|25404.3|25384.3|25404.3|25384.3|25402.5|25382.5|0
1729590460000|2024-10-22 09:47:40|25402.5|25382.5|25402.5|25382.5|25402.5|25382.5|25402.5|25382.5|0
1729590470000|2024-10-22 09:47:50|25400|25380|25400|25380|25400|25380|25400|25380|0
1729590540000|2024-10-22 09:49:00|25405|25385|25403.5|25383.5|25405|25385|25403.5|25383.5|0
1729590550000|2024-10-22 09:49:10|25400.8|25380.8|25402.5|25382.5|25402.5|25382.5|25400.8|25380.8|0
1729590620000|2024-10-22 09:50:20|25403.3|25383.3|25415.8|25395.8|25417.4|25395.8|25403.3|25376.6|7
1729590630000|2024-10-22 09:50:30|25417.5|25397.5|25417.5|25397.5|25417.5|25397.5|25415|25395|0
1729590660000|2024-10-22 09:51:00|25430|25390|25430|25390|25430|25390|25430|25390|0
1729590670000|2024-10-22 09:51:10|25419.3|25399.3|25419.3|25399.3|25419.3|25399.3|25419.3|25399.3|0
1729590690000|2024-10-22 09:51:30|25417.5|25397.5|25417.5|25397.5|25417.5|25397.5|25417.5|25397.5|0
1729590710000|2024-10-22 09:51:50|||||||||1
1729590730000|2024-10-22 09:52:10|25419.1|25399.1|25422.5|25402.5|25422.5|25402.5|25419.1|25399.1|1
1729590750000|2024-10-22 09:52:30|||||||||4
1729590770000|2024-10-22 09:52:50|25425|25405|25422.5|25402.5|25425|25405|25422.5|25402.5|1
1729590790000|2024-10-22 09:53:10|||||||||2
1729590820000|2024-10-22 09:53:40|25419.3|25399.3|25419.3|25399.3|25419.3|25399.3|25419.3|25399.3|1
1729590830000|2024-10-22 09:53:50|25417.5|25397.5|25416.8|25396.8|25417.5|25397.5|25416.8|25396.8|1
1729590850000|2024-10-22 09:54:10|25419.3|25399.3|25419.3|25399.3|25419.3|25399.3|25419.3|25399.3|0
1729590870000|2024-10-22 09:54:30|25416|25396|25416|25396|25416|25396|25416|25396|1
1729590880000|2024-10-22 09:54:40|25416.8|25396.8|25418.5|25398.5|25418.5|25398.5|25416.8|25396.8|0
1729590900000|2024-10-22 09:55:00|25415.2|25395.2|25415.2|25395.2|25415.2|25395.2|25415.2|25395.2|0
1729590920000|2024-10-22 09:55:20|25415|25395|25414.3|25394.3|25415|25395|25414.3|25394.3|0
1729590930000|2024-10-22 09:55:30|25415|25395|25414.3|25394.3|25416.8|25396.8|25414.3|25394.3|17
1729590940000|2024-10-22 09:55:40|25411.8|25391.8|25406.8|25386.8|25411.8|25391.8|25406.8|25386.8|0
1729590950000|2024-10-22 09:55:50|25399.3|25379.3|25398.5|25378.5|25399.3|25379.3|25396|25376|161
1729590960000|2024-10-22 09:56:00|25396.8|25376.8|25381|25361|25401.9|25377.7|25378.5|25358.5|14
1729590970000|2024-10-22 09:56:10|25381.8|25361.8|25383.5|25363.5|25383.5|25363.5|25381.8|25361.8|0
1729590980000|2024-10-22 09:56:20|||||||||3
1729590990000|2024-10-22 09:56:30|25382.7|25362.7|25381|25361|25383.5|25363.5|25381|25361|2
1729591000000|2024-10-22 09:56:40|25383.5|25363.5|25383.5|25363.5|25383.5|25363.5|25383.5|25363.5|0
1729591040000|2024-10-22 09:57:20|25381.8|25361.8|25381.8|25361.8|25381.8|25361.8|25381.8|25361.8|3
1729591050000|2024-10-22 09:57:30|25383.5|25363.5|25383.5|25363.5|25383.5|25363.5|25383.5|25363.5|0
1729591060000|2024-10-22 09:57:40|25381|25361|25381|25361|25381|25361|25381|25361|0
1729591070000|2024-10-22 09:57:50|25381.8|25361.8|25385.2|25365.2|25385.2|25365.2|25381.8|25361.8|1
1729591080000|2024-10-22 09:58:00|25387.7|25367.7|25378.6|25358.6|25387.7|25367.7|25378.6|25358.6|1
1729591100000|2024-10-22 09:58:20|25377|25357|25375.3|25355.3|25377|25357|25375.3|25355.3|0
1729591110000|2024-10-22 09:58:30|25370.2|25350.2|25357.7|25337.7|25370.2|25350.2|25357.7|25337.7|3
1729591120000|2024-10-22 09:58:40|25358.5|25338.5|25358.5|25338.5|25358.5|25338.5|25358.5|25338.5|1
1729591130000|2024-10-22 09:58:50|25356.8|25336.8|25356.8|25336.8|25356.8|25336.8|25356.8|25336.8|1
1729591140000|2024-10-22 09:59:00|25358.5|25338.5|25353.5|25333.5|25358.5|25338.5|25353.5|25333.5|3
1729591150000|2024-10-22 09:59:10|25360.2|25340.2|25361|25341|25361|25341|25360.2|25340.2|1
1729591170000|2024-10-22 09:59:30|25362.7|25342.7|25362.7|25342.7|25373.5|25342.7|25362.7|25333.5|0
1729591180000|2024-10-22 09:59:40|25373.5|25333.5|25365.2|25345.2|25373.5|25346|25364.3|25333.5|3
1729591190000|2024-10-22 09:59:50|25366|25346|25366|25346|25366|25346|25366|25346|3
1729591200000|2024-10-22 10:00:00|25367.7|25347.7|25365.2|25345.2|25367.7|25347.7|25365.2|25345.2|2
1729591240000|2024-10-22 10:00:40|25364.4|25344.4|25364.4|25344.4|25364.4|25344.4|25364.4|25344.4|0
1729591250000|2024-10-22 10:00:50|25365.2|25345.2|25365.2|25345.2|25365.2|25345.2|25365.2|25345.2|0
1729591260000|2024-10-22 10:01:00|25366|25346|25366|25346|25366|25346|25366|25346|3
1729591300000|2024-10-22 10:01:40|25368.5|25348.5|25368.5|25348.5|25368.5|25348.5|25368.5|25348.5|0
1729591320000|2024-10-22 10:02:00|||||||||1
1729591350000|2024-10-22 10:02:30|25373.5|25353.5|25374.2|25354.2|25374.2|25354.2|25373.5|25353.5|1
1729591360000|2024-10-22 10:02:40|25376|25356|25376|25356|25376|25356|25376|25356|0
1729591380000|2024-10-22 10:03:00|25386.7|25346.7|25381|25361|25386.7|25361|25379.2|25346.7|0
1729591390000|2024-10-22 10:03:10|25393.5|25353.5|25381|25361|25393.5|25361|25381|25353.5|0
1729591410000|2024-10-22 10:03:30|25391.7|25351.7|25381|25361|25391.7|25362.7|25381|25351.7|2
1729591500000|2024-10-22 10:05:00|25378.5|25358.5|25378.5|25358.5|25378.5|25358.5|25378.5|25358.5|0
1729591530000|2024-10-22 10:05:30|25381|25341|25378.5|25338.5|25381|25341|25378.5|25338.5|5
1729591540000|2024-10-22 10:05:40|25370|25350|25370|25350|25370|25350|25370|25350|0
1729591560000|2024-10-22 10:06:00|25373.5|25353.5|25373.5|25353.5|25373.5|25353.5|25373.5|25353.5|2
1729591650000|2024-10-22 10:07:30|||||||||3
1729591660000|2024-10-22 10:07:40|25371.9|25351.9|25371.9|25351.9|25371.9|25351.9|25371.9|25351.9|0
1729591680000|2024-10-22 10:08:00|25365|25345|25365|25345|25365|25345|25365|25345|0
1729591700000|2024-10-22 10:08:20|25363.5|25343.5|25363.5|25343.5|25363.5|25343.5|25363.5|25343.5|2
1729591760000|2024-10-22 10:09:20|25366|25346|25381|25341|25381|25346|25366|25338.5|0
1729591770000|2024-10-22 10:09:30|25379.2|25339.2|25378.5|25338.5|25379.2|25339.2|25378.5|25338.5|0
1729591800000|2024-10-22 10:10:00|25379.2|25339.2|25381|25341|25381|25341|25379.2|25339.2|0
1729591810000|2024-10-22 10:10:10|25378.5|25338.5|25378.5|25338.5|25378.5|25338.5|25378.5|25338.5|0
1729591880000|2024-10-22 10:11:20|25376.7|25336.7|25363.5|25343.5|25376.7|25346|25363.5|25336.7|2
1729591890000|2024-10-22 10:11:30|25362.7|25342.7|25362.7|25342.7|25362.7|25342.7|25362.7|25342.7|0
1729591900000|2024-10-22 10:11:40|25363.5|25343.5|25363.5|25343.5|25363.5|25343.5|25363.5|25343.5|0
1729591920000|2024-10-22 10:12:00|25362.7|25342.7|25362.7|25342.7|25362.7|25342.7|25362.7|25342.7|0
1729591980000|2024-10-22 10:13:00|25361|25341|25361|25341|25361|25341|25361|25341|1
1729591990000|2024-10-22 10:13:10|25360.2|25340.2|25360.2|25340.2|25360.2|25340.2|25360.2|25340.2|0
1729592010000|2024-10-22 10:13:30|25352|25332|25336|25316|25352|25332|25335.2|25315.2|3
1729592020000|2024-10-22 10:13:40|25338.5|25318.5|25337.7|25317.7|25338.5|25318.5|25337.7|25317.7|0
1729592030000|2024-10-22 10:13:50|25338.5|25318.5|25338.5|25318.5|25338.5|25318.5|25338.5|25318.5|0
1729592050000|2024-10-22 10:14:10|25340.2|25320.2|25349.2|25329.2|25349.2|25329.2|25340.2|25320.2|1
1729592060000|2024-10-22 10:14:20|25351.7|25331.7|25351.7|25331.7|25351.7|25331.7|25351.7|25331.7|0
1729592110000|2024-10-22 10:15:10|25353.5|25333.5|25368.5|25328.5|25369.2|25336.9|25353.5|25328.5|50
1729592120000|2024-10-22 10:15:20|25366.7|25326.7|25359.1|25339.1|25366.7|25339.1|25359.1|25326.7|1
1729592130000|2024-10-22 10:15:30|25362.5|25342.5|25361.7|25341.7|25362.5|25342.5|25361.7|25341.7|0
1729592160000|2024-10-22 10:16:00|||||||||1
1729592180000|2024-10-22 10:16:20|25359.2|25339.2|25362.5|25342.5|25363.3|25343.3|25357.5|25337.5|5
1729592190000|2024-10-22 10:16:30|25361.7|25341.7|25362.5|25342.5|25362.5|25342.5|25360|25340|0
1729592200000|2024-10-22 10:16:40|25361.7|25341.7|25367.5|25347.5|25367.5|25347.5|25360|25340|1
1729592210000|2024-10-22 10:16:50|25378.3|25338.3|25378.3|25338.3|25378.3|25338.3|25378.3|25338.3|0
1729592220000|2024-10-22 10:17:00|25380|25340|25380|25340|25380|25340|25380|25340|0
1729592240000|2024-10-22 10:17:20|25372.5|25352.5|25372.5|25352.5|25372.5|25352.5|25372.5|25352.5|0
1729592250000|2024-10-22 10:17:30|25383.3|25343.3|25383.3|25343.3|25383.3|25343.3|25383.3|25343.3|0
1729592260000|2024-10-22 10:17:40|25385|25345|25385|25345|25385|25345|25385|25345|0
1729592290000|2024-10-22 10:18:10|25377.5|25357.5|25377.5|25357.5|25377.5|25357.5|25377.5|25357.5|0
1729592300000|2024-10-22 10:18:20|25380|25360|25380.8|25360.8|25380.8|25360.8|25380|25360|0
1729592320000|2024-10-22 10:18:40|25380|25360|25380|25360|25380|25360|25380|25360|0
1729592340000|2024-10-22 10:19:00|25378.3|25358.3|25383.3|25363.3|25383.3|25363.3|25378.3|25358.3|0
1729592350000|2024-10-22 10:19:10|25396.6|25356.6|25396.6|25356.6|25396.6|25356.6|25396.6|25356.6|2
1729592360000|2024-10-22 10:19:20|25395|25375|25397.5|25377.5|25397.5|25377.5|25395|25375|0
1729592370000|2024-10-22 10:19:30|25393.6|25373.6|25405|25365|25405|25374.2|25385|25365|15
1729592380000|2024-10-22 10:19:40|25394.2|25374.2|25395|25375|25405|25377.5|25394.2|25365|0
1729592390000|2024-10-22 10:19:50|25392.5|25372.5|25386.7|25366.7|25392.5|25372.5|25386.7|25366.7|6
1729592400000|2024-10-22 10:20:00|25385|25365|25368.3|25348.3|25385|25365|25367.5|25347.5|2
1729592410000|2024-10-22 10:20:10|25367.5|25347.5|25366.7|25346.7|25370|25350|25366.7|25346.7|3
1729592420000|2024-10-22 10:20:20|25367.5|25347.5|25365|25345|25367.5|25347.5|25365|25345|0
1729592430000|2024-10-22 10:20:30|25369.2|25349.2|25381.7|25341.7|25381.7|25349.2|25369.2|25341.7|12
1729592440000|2024-10-22 10:20:40|25383.3|25343.3|25383.3|25343.3|25383.3|25343.3|25383.3|25343.3|9
1729592450000|2024-10-22 10:20:50|25374.1|25354.1|25372.5|25352.5|25374.1|25354.1|25367.5|25347.5|5
1729592460000|2024-10-22 10:21:00|25375|25355|25385|25365|25385|25365|25375|25355|2
1729592470000|2024-10-22 10:21:10|25387.5|25367.5|25385|25365|25390|25370|25385|25365|2
1729592480000|2024-10-22 10:21:20|25377.5|25357.5|25377.5|25357.5|25377.5|25357.5|25377.5|25357.5|3
1729592490000|2024-10-22 10:21:30|25376.7|25356.7|25375|25355|25376.7|25356.7|25375|25355|0
1729592510000|2024-10-22 10:21:50|25377.5|25357.5|25377.5|25357.5|25377.5|25357.5|25377.5|25357.5|0
1729592660000|2024-10-22 10:24:20|25375|25355|25365.2|25345.2|25375|25355|25365.2|25345.2|1
1729592670000|2024-10-22 10:24:30|25367.7|25347.7|25367.7|25347.7|25367.7|25347.7|25367.7|25347.7|0
1729592690000|2024-10-22 10:24:50|25368.4|25348.4|25368.4|25348.4|25368.4|25348.4|25368.4|25348.4|0
1729592700000|2024-10-22 10:25:00|25367.7|25347.7|25367.7|25347.7|25367.7|25347.7|25367.7|25347.7|0
1729592730000|2024-10-22 10:25:30|25366.9|25346.9|25365.2|25345.2|25366.9|25346.9|25365.2|25345.2|3
1729592740000|2024-10-22 10:25:40|25361.7|25341.7|25361.7|25341.7|25361.7|25341.7|25361.7|25341.7|0
1729592750000|2024-10-22 10:25:50|25360.9|25340.9|25370.2|25330.2|25370.2|25340.9|25360.9|25330.2|0
1729592760000|2024-10-22 10:26:00|25368.4|25328.4|25335|25315|25368.4|25337.7|25335|25315|1
1729592770000|2024-10-22 10:26:10|25334.2|25314.2|25332.5|25312.5|25334.2|25314.2|25332.5|25312.5|0
1729592800000|2024-10-22 10:26:40|25333.3|25313.3|25335|25315|25335|25315|25333.3|25313.3|0
1729592820000|2024-10-22 10:27:00|25334.2|25314.2|25330.8|25310.8|25334.2|25314.2|25330|25310|1
1729592830000|2024-10-22 10:27:10|25331.7|25311.7|25337.5|25317.5|25337.5|25317.5|25330|25310|1
1729592880000|2024-10-22 10:28:00|25342.5|25322.5|25341.6|25321.6|25342.5|25322.5|25340|25320|0
1729592890000|2024-10-22 10:28:10|25345|25325|25346.7|25326.7|25346.7|25326.7|25345|25325|0
1729592900000|2024-10-22 10:28:20|25345|25325|25345|25325|25345|25325|25345|25325|2
1729592930000|2024-10-22 10:28:50|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|0
1729592950000|2024-10-22 10:29:10|25344.1|25324.1|25358.3|25318.3|25358.3|25327.5|25344.1|25318.3|2
1729592960000|2024-10-22 10:29:20|25355|25335|25355|25335|25357.5|25337.5|25355|25335|0
1729592970000|2024-10-22 10:29:30|25360|25340|25357.5|25337.5|25360.8|25340.8|25357.5|25337.5|0
1729593000000|2024-10-22 10:30:00|25356.7|25336.7|25355|25335|25356.7|25336.7|25355|25335|0
1729593010000|2024-10-22 10:30:10|25356.6|25336.6|25369.1|25349.1|25369.1|25349.1|25356.6|25336.6|1
1729593020000|2024-10-22 10:30:20|25369.9|25349.9|25369.9|25349.9|25369.9|25349.9|25369.9|25349.9|1
1729593030000|2024-10-22 10:30:30|25371.6|25351.6|25371.6|25351.6|25371.6|25351.6|25371.6|25351.6|0
1729593050000|2024-10-22 10:30:50|25372.4|25352.4|25372.4|25352.4|25372.4|25352.4|25372.4|25352.4|0
1729593110000|2024-10-22 10:31:50|25379.1|25359.1|25379.1|25359.1|25379.1|25359.1|25379.1|25359.1|5
1729593120000|2024-10-22 10:32:00|25383.3|25363.3|25383.3|25363.3|25383.3|25363.3|25383.3|25363.3|0
1729593130000|2024-10-22 10:32:10|25386.7|25366.7|25386.7|25366.7|25386.7|25366.7|25386.7|25366.7|0
1729593150000|2024-10-22 10:32:30|25388.4|25368.4|25389.2|25369.2|25389.2|25369.2|25388.4|25368.4|1
1729593160000|2024-10-22 10:32:40|25387.5|25367.5|25385|25365|25387.5|25367.5|25385|25365|0
1729593170000|2024-10-22 10:32:50|25380.8|25360.8|25380.8|25360.8|25380.8|25360.8|25380.8|25360.8|0
1729593190000|2024-10-22 10:33:10|25385|25365|25385|25365|25385|25365|25382.5|25362.5|0
1729593210000|2024-10-22 10:33:30|25382.5|25362.5|25385|25365|25385|25365|25382.5|25362.5|0
1729593250000|2024-10-22 10:34:10|25382.5|25362.5|25385|25365|25385|25365|25382.5|25362.5|0
1729593270000|2024-10-22 10:34:30|25384.2|25364.2|25380.8|25360.8|25384.2|25364.2|25380.8|25360.8|0
1729593290000|2024-10-22 10:34:50|25381.6|25361.6|25385|25365|25385|25365|25381.6|25361.6|2
1729593300000|2024-10-22 10:35:00|25395|25375|25400|25380|25400|25380|25395|25375|1
1729593320000|2024-10-22 10:35:20|25402.5|25382.5|25402.5|25382.5|25402.5|25382.5|25402.5|25382.5|0
1729593330000|2024-10-22 10:35:30|25401.7|25381.7|25397.5|25377.5|25401.7|25381.7|25397.5|25377.5|1
1729593340000|2024-10-22 10:35:40|25395|25375|25382.5|25362.5|25395|25375|25382.5|25362.5|3
1729593350000|2024-10-22 10:35:50|25385|25365|25385|25365|25385|25365|25385|25365|0
1729593360000|2024-10-22 10:36:00|25385.8|25365.8|25375.1|25355.1|25390|25367.5|25375.1|25347.5|4
1729593370000|2024-10-22 10:36:10|25368.4|25348.4|25356.7|25336.7|25368.4|25348.4|25356.7|25336.7|0
1729593380000|2024-10-22 10:36:20|25350|25330|25350|25330|25350|25330|25350|25330|4
1729593390000|2024-10-22 10:36:30|25346.7|25326.7|25345|25325|25350|25330|25345|25325|4
1729593400000|2024-10-22 10:36:40|25348.4|25328.4|25352.5|25332.5|25352.5|25332.5|25348.4|25328.4|1
1729593410000|2024-10-22 10:36:50|25355|25335|25352.5|25332.5|25355|25335|25352.5|25332.5|0
1729593430000|2024-10-22 10:37:10|25355|25335|25355|25335|25355|25335|25355|25335|10
1729593440000|2024-10-22 10:37:20|25357.5|25337.5|25362.5|25342.5|25362.5|25342.5|25357.5|25337.5|3
1729593450000|2024-10-22 10:37:30|25364.2|25344.2|25365|25345|25365|25345|25364.2|25344.2|4
1729593460000|2024-10-22 10:37:40|25363.4|25343.4|25363.4|25343.4|25363.4|25343.4|25363.4|25343.4|2
1729593500000|2024-10-22 10:38:20|25360|25340|25356.6|25336.6|25360|25340|25356.6|25336.6|0
1729593640000|2024-10-22 10:40:40|25355|25335|25352.5|25332.5|25355|25335|25352.5|25332.5|2
1729593690000|2024-10-22 10:41:30|25350.1|25330.1|25342.5|25322.5|25350.1|25330.1|25342.5|25322.5|0
1729593740000|2024-10-22 10:42:20|25335|25315|25335|25315|25335|25315|25335|25315|8
1729593750000|2024-10-22 10:42:30|25337.5|25317.5|25337.5|25317.5|25337.5|25317.5|25337.5|25317.5|0
1729593790000|2024-10-22 10:43:10|25348.3|25308.3|25350|25310|25350|25317.5|25337.5|25308.3|0
1729593800000|2024-10-22 10:43:20|25342.5|25322.5|25347.5|25327.5|25347.5|25327.5|25342.5|25322.5|3
1729593840000|2024-10-22 10:44:00|25348.3|25328.3|25350|25330|25350|25330|25348.3|25328.3|0
1729593850000|2024-10-22 10:44:10|25349.2|25329.2|25347.5|25327.5|25349.2|25329.2|25347.5|25327.5|0
1729593860000|2024-10-22 10:44:20|25348.3|25328.3|25350|25330|25350|25330|25348.3|25328.3|0
1729593910000|2024-10-22 10:45:10|25347.5|25327.5|25347.5|25327.5|25347.5|25327.5|25347.5|25327.5|1
1729593920000|2024-10-22 10:45:20|25348.3|25328.3|25350|25330|25350|25330|25348.3|25328.3|0
1729594000000|2024-10-22 10:46:40|25351.6|25331.6|25370.8|25330.8|25370.8|25338.4|25351.6|25330|2
1729594010000|2024-10-22 10:46:50|25364.1|25344.1|25367.5|25347.5|25367.5|25347.5|25364.1|25344.1|0
1729594060000|2024-10-22 10:47:40|25370|25350|25370|25350|25370|25350|25370|25350|0
1729594120000|2024-10-22 10:48:40|25368.3|25348.3|25370.8|25350.8|25370.8|25350.8|25368.3|25348.3|0
1729594160000|2024-10-22 10:49:20|25370|25350|25368.3|25348.3|25370|25350|25368.3|25348.3|0
1729594200000|2024-10-22 10:50:00|25370|25350|25370|25350|25370|25350|25370|25350|0
1729594220000|2024-10-22 10:50:20|25368.3|25348.3|25367.5|25347.5|25368.3|25348.3|25367.5|25347.5|3
1729594230000|2024-10-22 10:50:30|25365|25345|25365|25345|25365|25345|25365|25345|1
1729594240000|2024-10-22 10:50:40|25366.6|25346.6|25368.3|25348.3|25368.3|25348.3|25366.6|25346.6|0
1729594270000|2024-10-22 10:51:10|25370|25350|25370|25350|25370|25350|25370|25350|0
1729594330000|2024-10-22 10:52:10|25368.3|25348.3|25368.3|25348.3|25368.3|25348.3|25368.3|25348.3|0
1729594350000|2024-10-22 10:52:30|25367.5|25347.5|25367.5|25347.5|25367.5|25347.5|25367.5|25347.5|2
1729594370000|2024-10-22 10:52:50|25366.7|25346.7|25365|25345|25366.7|25346.7|25365|25345|0
1729594380000|2024-10-22 10:53:00|25364.2|25344.2|25364.2|25344.2|25364.2|25344.2|25364.2|25344.2|0
1729594390000|2024-10-22 10:53:10|25362.5|25342.5|25362.5|25342.5|25362.5|25342.5|25362.5|25342.5|0
1729594440000|2024-10-22 10:54:00|25361.7|25341.7|25361.7|25341.7|25361.7|25341.7|25361.7|25341.7|0
1729594450000|2024-10-22 10:54:10|25356.7|25336.7|25355|25335|25356.7|25336.7|25355|25335|0
1729594470000|2024-10-22 10:54:30|25355.8|25335.8|25357.5|25337.5|25357.5|25337.5|25355.8|25335.8|0
1729594480000|2024-10-22 10:54:40|25365|25345|25375|25355|25375|25355|25365|25345|2
1729594490000|2024-10-22 10:54:50|25384|25364|25384|25364|25384|25364|25384|25364|2
1729594500000|2024-10-22 10:55:00|25387.5|25367.5|25382.5|25362.5|25387.5|25367.5|25382.5|25362.5|1
1729594520000|2024-10-22 10:55:20|25380.9|25360.9|25369.3|25349.3|25380.9|25360.9|25369.3|25349.3|8
1729594530000|2024-10-22 10:55:30|25366.8|25346.8|25366.8|25346.8|25366.8|25346.8|25366.8|25346.8|0
1729594540000|2024-10-22 10:55:40|25361.7|25341.7|25359.2|25339.2|25361.7|25341.7|25359.2|25339.2|0
1729594580000|2024-10-22 10:56:20|25360|25340|25359.2|25339.2|25360|25340|25359.2|25339.2|0
1729594590000|2024-10-22 10:56:30|25361.7|25341.7|25361.7|25341.7|25361.7|25341.7|25361.7|25341.7|1
1729594610000|2024-10-22 10:56:50|25360.9|25340.9|25359.2|25339.2|25360.9|25340.9|25359.2|25339.2|0
1729594620000|2024-10-22 10:57:00|25360|25340|25360|25340|25360|25340|25360|25340|0
1729594630000|2024-10-22 10:57:10|25359.2|25339.2|25359.2|25339.2|25359.2|25339.2|25359.2|25339.2|0
1729594650000|2024-10-22 10:57:30|||||||||1
1729594710000|2024-10-22 10:58:30|25357.5|25337.5|25357.5|25337.5|25357.5|25337.5|25357.5|25337.5|1
1729594810000|2024-10-22 11:00:10|25352.5|25332.5|25352.5|25332.5|25352.5|25332.5|25352.5|25332.5|2
1729594820000|2024-10-22 11:00:20|25351.7|25331.7|25351.7|25331.7|25351.7|25331.7|25351.7|25331.7|0
1729594840000|2024-10-22 11:00:40|25352.5|25332.5|25352.5|25332.5|25352.5|25332.5|25352.5|25332.5|0
1729594850000|2024-10-22 11:00:50|25350.9|25330.9|25341.7|25321.7|25350.9|25330.9|25341.7|25321.7|2
1729594870000|2024-10-22 11:01:10|25340|25320|25342.5|25322.5|25342.5|25322.5|25340|25320|2
1729594890000|2024-10-22 11:01:30|25347.5|25327.5|25347.5|25327.5|25347.5|25327.5|25347.5|25327.5|0
1729594910000|2024-10-22 11:01:50|25358.3|25318.3|25347.5|25327.5|25358.3|25327.5|25347.5|25318.3|0
1729594940000|2024-10-22 11:02:20|||||||||1
1729594950000|2024-10-22 11:02:30|25352.5|25332.5|25349.2|25329.2|25352.5|25332.5|25349.2|25329.2|2
1729594960000|2024-10-22 11:02:40|25347.5|25327.5|25340.8|25320.8|25347.5|25327.5|25340.8|25320.8|0
1729594980000|2024-10-22 11:03:00|25339.2|25319.2|25335.8|25315.8|25339.2|25319.2|25335.8|25315.8|0
1729594990000|2024-10-22 11:03:10|25335|25315|25335|25315|25335|25315|25335|25315|0
1729595040000|2024-10-22 11:04:00|25335.8|25315.8|25339.2|25319.2|25339.2|25319.2|25335|25315|1
1729595050000|2024-10-22 11:04:10|25336.7|25316.7|25336.7|25316.7|25339.2|25319.2|25335|25315|0
1729595090000|2024-10-22 11:04:50|25340|25320|25340|25320|25340|25320|25340|25320|1
1729595170000|2024-10-22 11:06:10|25336.5|25316.5|25332.5|25312.5|25336.5|25316.5|25332.5|25312.5|2
1729595180000|2024-10-22 11:06:20|25330|25310|25316.8|25296.8|25330|25310|25316.8|25296.8|5
1729595190000|2024-10-22 11:06:30|25315.1|25295.1|25317.5|25297.5|25318.4|25298.4|25315|25295|1
1729595200000|2024-10-22 11:06:40|25316.7|25296.7|25317.5|25297.5|25317.5|25297.5|25315|25295|0
1729595210000|2024-10-22 11:06:50|25316.7|25296.7|25315|25295|25316.7|25296.7|25315|25295|22
1729595220000|2024-10-22 11:07:00|25316.7|25296.7|25317.5|25297.5|25317.5|25297.5|25316.7|25296.7|1
1729595240000|2024-10-22 11:07:20|25315|25295|25315|25295|25315|25295|25315|25295|0
1729595280000|2024-10-22 11:08:00|25317.5|25297.5|25315.9|25295.9|25317.5|25297.5|25315.9|25295.9|6
1729595290000|2024-10-22 11:08:10|25312.5|25292.5|25312.5|25292.5|25312.5|25292.5|25312.5|25292.5|0
1729595300000|2024-10-22 11:08:20|25311.7|25291.7|25305|25285|25311.7|25291.7|25305|25285|5
1729595310000|2024-10-22 11:08:30|25300|25280|25285|25265|25300|25280|25285|25265|7
1729595320000|2024-10-22 11:08:40|25283.3|25263.3|25285|25265|25285|25265|25283.3|25263.3|9
1729595330000|2024-10-22 11:08:50|25286.5|25266.5|25290|25270|25290|25270|25286.5|25266.5|1
1729595340000|2024-10-22 11:09:00|||||||||3
1729595350000|2024-10-22 11:09:10|25291.7|25271.7|25292.5|25272.5|25292.5|25272.5|25291.7|25271.7|3
1729595360000|2024-10-22 11:09:20|||||||||5
1729595380000|2024-10-22 11:09:40|25290|25270|25290|25270|25290|25270|25290|25270|2
1729595390000|2024-10-22 11:09:50|25289.2|25269.2|25287.5|25267.5|25290|25270|25287.5|25267.5|0
1729595400000|2024-10-22 11:10:00|||||||||1
1729595410000|2024-10-22 11:10:10|25285.7|25265.7|25285|25265|25285.7|25265.7|25285|25265|1
1729595420000|2024-10-22 11:10:20|25285.7|25265.7|25277.6|25257.6|25287.5|25267.5|25277.6|25257.6|49
1729595430000|2024-10-22 11:10:30|25276.8|25256.8|25267.6|25247.6|25276.8|25256.8|25267.6|25247.6|8
1729595440000|2024-10-22 11:10:40|25265.9|25245.9|25255.1|25235.1|25265.9|25245.9|25255.1|25235.1|4
1729595450000|2024-10-22 11:10:50|25255.9|25235.9|25258.4|25238.4|25258.4|25238.4|25255.9|25235.9|1
1729595460000|2024-10-22 11:11:00|25260.1|25240.1|25263.4|25243.4|25263.4|25243.4|25260.1|25240.1|2
1729595470000|2024-10-22 11:11:10|25265.9|25245.9|25261.7|25241.7|25265.9|25245.9|25261.7|25241.7|17
1729595480000|2024-10-22 11:11:20|25259.3|25239.3|25248.4|25228.4|25259.3|25239.3|25248.4|25228.4|0
1729595490000|2024-10-22 11:11:30|25246.8|25226.8|25248.4|25228.4|25248.4|25228.4|25243.4|25223.4|1
1729595510000|2024-10-22 11:11:50|25249.2|25229.2|25248.4|25228.4|25249.2|25229.2|25248.4|25228.4|0
1729595540000|2024-10-22 11:12:20|25247.6|25227.6|25243.4|25223.4|25247.6|25227.6|25243.4|25223.4|9
1729595550000|2024-10-22 11:12:30|25242.6|25222.6|25243.4|25223.4|25243.4|25223.4|25240.9|25220.9|1
1729595560000|2024-10-22 11:12:40|25246.7|25226.7|25248.4|25228.4|25248.4|25228.4|25246.7|25226.7|0
1729595580000|2024-10-22 11:13:00|25246.7|25226.7|25246.7|25226.7|25246.7|25226.7|25246.7|25226.7|0
1729595600000|2024-10-22 11:13:20|25248.4|25228.4|25252.6|25232.6|25255.1|25235.1|25248.4|25228.4|1
1729595610000|2024-10-22 11:13:30|25253.4|25233.4|25254.2|25234.2|25254.2|25234.2|25253.4|25233.4|0
1729595620000|2024-10-22 11:13:40|25255.9|25235.9|25255.9|25235.9|25255.9|25235.9|25255.9|25235.9|0
1729595640000|2024-10-22 11:14:00|25268.4|25228.4|25266.7|25226.7|25268.4|25228.4|25266.7|25226.7|0
1729595650000|2024-10-22 11:14:10|25260.9|25240.9|25260.9|25240.9|25260.9|25240.9|25260.9|25240.9|0
1729595670000|2024-10-22 11:14:30|25271.7|25231.7|25271.7|25231.7|25271.7|25231.7|25271.7|25231.7|0
1729595680000|2024-10-22 11:14:40|25268.4|25228.4|25262.5|25242.5|25268.4|25242.5|25260.9|25228.4|6
1729595690000|2024-10-22 11:14:50|25263.2|25243.2|25267.5|25247.5|25267.5|25247.5|25263.2|25243.2|6
1729595700000|2024-10-22 11:15:00|25270|25250|25271.7|25251.7|25271.7|25251.7|25270|25250|0
1729595710000|2024-10-22 11:15:10|25272.5|25252.5|25274.2|25254.2|25274.2|25254.2|25272.5|25252.5|0
1729595720000|2024-10-22 11:15:20|25268.4|25248.4|25268.4|25248.4|25268.4|25248.4|25268.4|25248.4|1
1729595740000|2024-10-22 11:15:40|25267.6|25247.6|25263.4|25243.4|25267.6|25247.6|25261.7|25241.7|0
1729595760000|2024-10-22 11:16:00|25262.6|25242.6|25261.7|25241.7|25262.6|25242.6|25260.9|25240.9|1
1729595770000|2024-10-22 11:16:10|25262.5|25242.5|25264.2|25244.2|25264.2|25244.2|25262.5|25242.5|0
1729595780000|2024-10-22 11:16:20|25261.7|25241.7|25261.7|25241.7|25261.7|25241.7|25261.7|25241.7|0
1729595810000|2024-10-22 11:16:50|25260.9|25240.9|25259.2|25239.2|25260.9|25240.9|25259.2|25239.2|0
1729595850000|2024-10-22 11:17:30|25256.7|25236.7|25256.7|25236.7|25256.7|25236.7|25256.7|25236.7|0
1729595940000|2024-10-22 11:19:00|25258.4|25238.4|25258.4|25238.4|25258.4|25238.4|25258.4|25238.4|0
1729595950000|2024-10-22 11:19:10|25256.7|25236.7|25256.7|25236.7|25256.7|25236.7|25256.7|25236.7|0
1729595970000|2024-10-22 11:19:30|25258.4|25238.4|25258.4|25238.4|25258.4|25238.4|25258.4|25238.4|0
1729596030000|2024-10-22 11:20:30|25256.7|25236.7|25256.7|25236.7|25256.7|25236.7|25256.7|25236.7|1
1729596040000|2024-10-22 11:20:40|25260.1|25240.1|25260.1|25240.1|25260.1|25240.1|25260.1|25240.1|0
1729596050000|2024-10-22 11:20:50|25260.9|25240.9|25268.4|25248.4|25273.4|25253.4|25260.9|25240.9|2
1729596060000|2024-10-22 11:21:00|25273.4|25253.4|25273.4|25253.4|25273.4|25253.4|25273.4|25253.4|2
1729596080000|2024-10-22 11:21:20|25277.6|25257.6|25277.6|25257.6|25277.6|25257.6|25277.6|25257.6|0
1729596100000|2024-10-22 11:21:40|||||||||1
1729596120000|2024-10-22 11:22:00|25278.4|25258.4|25278.4|25258.4|25278.4|25258.4|25278.4|25258.4|1
1729596130000|2024-10-22 11:22:10|25276.8|25256.8|25272.6|25252.6|25276.8|25256.8|25272.6|25252.6|0
1729596140000|2024-10-22 11:22:20|25268.4|25248.4|25268.4|25248.4|25268.4|25248.4|25268.4|25248.4|0
1729596180000|2024-10-22 11:23:00|25263.4|25243.4|25263.4|25243.4|25263.4|25243.4|25263.4|25243.4|2
1729596210000|2024-10-22 11:23:30|25253.5|25233.5|25251.8|25231.8|25253.5|25233.5|25251.8|25231.8|2
1729596220000|2024-10-22 11:23:40|||||||||1
1729596230000|2024-10-22 11:23:50|25250.1|25230.1|25250.1|25230.1|25250.1|25230.1|25250.1|25230.1|2
1729596240000|2024-10-22 11:24:00|25250.9|25230.9|25250.9|25230.9|25250.9|25230.9|25250.9|25230.9|0
1729596250000|2024-10-22 11:24:10|25263.4|25223.4|25263.4|25223.4|25263.4|25223.4|25263.4|25223.4|0
1729596330000|2024-10-22 11:25:30|25252.6|25232.6|25252.6|25232.6|25252.6|25232.6|25252.6|25232.6|0
1729596340000|2024-10-22 11:25:40|25250.9|25230.9|25250.9|25230.9|25250.9|25230.9|25250.9|25230.9|0
1729596380000|2024-10-22 11:26:20|25249.2|25229.2|25249.2|25229.2|25249.2|25229.2|25249.2|25229.2|1
1729596390000|2024-10-22 11:26:30|25244.2|25224.2|25244.2|25224.2|25244.2|25224.2|25244.2|25224.2|0
1729596410000|2024-10-22 11:26:50|25243.4|25223.4|25243.4|25223.4|25243.4|25223.4|25243.4|25223.4|0
1729596420000|2024-10-22 11:27:00|25245.9|25225.9|25245.9|25225.9|25245.9|25225.9|25245.9|25225.9|3
1729596440000|2024-10-22 11:27:20|25246.7|25226.7|25248.4|25228.4|25251.7|25231.7|25246.7|25226.7|0
1729596470000|2024-10-22 11:27:50|25246.8|25226.8|25243.4|25223.4|25246.8|25226.8|25243.4|25223.4|0
1729596490000|2024-10-22 11:28:10|25240.9|25220.9|25240.9|25220.9|25240.9|25220.9|25240.9|25220.9|0
1729596520000|2024-10-22 11:28:40|25243.4|25223.4|25244.2|25224.2|25245.9|25225.9|25243.4|25223.4|1
1729596530000|2024-10-22 11:28:50|25243.4|25223.4|25243.4|25223.4|25246.7|25226.7|25243.4|25223.4|0
1729596580000|2024-10-22 11:29:40|25242.6|25222.6|25240.9|25220.9|25242.6|25222.6|25240.9|25220.9|0
1729596590000|2024-10-22 11:29:50|25230.9|25210.9|25230.9|25210.9|25230.9|25210.9|25230.9|25210.9|30
1729596610000|2024-10-22 11:30:10|25234.2|25214.2|25241.7|25221.7|25241.7|25221.7|25234.2|25214.2|1
1729596620000|2024-10-22 11:30:20|25243.4|25223.4|25243.4|25223.4|25243.4|25223.4|25243.4|25223.4|0
1729596630000|2024-10-22 11:30:30|25240.1|25220.1|25233.4|25213.4|25240.1|25220.1|25233.4|25213.4|7
1729596640000|2024-10-22 11:30:40|25230.9|25210.9|25230.9|25210.9|25230.9|25210.9|25230.9|25210.9|1
1729596650000|2024-10-22 11:30:50|25233.4|25213.4|25233.4|25213.4|25233.4|25213.4|25233.4|25213.4|0
1729596690000|2024-10-22 11:31:30|||||||||1
1729596720000|2024-10-22 11:32:00|25230.9|25210.9|25233.4|25213.4|25233.4|25213.4|25230.9|25210.9|0
1729596730000|2024-10-22 11:32:10|25235.9|25215.9|25233.4|25213.4|25235.9|25215.9|25233.4|25213.4|1
1729596750000|2024-10-22 11:32:30|25230.9|25210.9|25230.9|25210.9|25230.9|25210.9|25230.9|25210.9|2
1729596760000|2024-10-22 11:32:40|25225.9|25205.9|25225.9|25205.9|25225.9|25205.9|25225.9|25205.9|1
1729596770000|2024-10-22 11:32:50|25223.4|25203.4|25223.4|25203.4|25223.4|25203.4|25219.2|25199.2|5
1729596800000|2024-10-22 11:33:20|25225.9|25205.9|25236.7|25196.7|25236.7|25205.9|25225.9|25196.7|1
1729596810000|2024-10-22 11:33:30|25238.4|25198.4|25225.9|25205.9|25238.4|25205.9|25225.9|25198.4|0
1729596820000|2024-10-22 11:33:40|25238.4|25198.4|25235.9|25215.9|25238.4|25215.9|25233.4|25198.4|0
1729596830000|2024-10-22 11:33:50|25235.1|25215.1|25233.4|25213.4|25235.1|25215.1|25233.4|25213.4|0
1729596860000|2024-10-22 11:34:20|25235.1|25215.1|25235.9|25215.9|25235.9|25215.9|25235.1|25215.1|5
1729596870000|2024-10-22 11:34:30|25236.7|25216.7|25236.7|25216.7|25236.7|25216.7|25236.7|25216.7|0
1729596880000|2024-10-22 11:34:40|25238.4|25218.4|25238.4|25218.4|25238.4|25218.4|25238.4|25218.4|0
1729596890000|2024-10-22 11:34:50|25239.9|25219.9|25243.4|25223.4|25243.4|25223.4|25239.9|25219.9|1
1729596900000|2024-10-22 11:35:00|25240.9|25220.9|25242.6|25222.6|25243.4|25223.4|25240.9|25220.9|0
1729596910000|2024-10-22 11:35:10|25241.8|25221.8|25236.8|25216.8|25241.8|25221.8|25236.8|25216.8|0
1729596940000|2024-10-22 11:35:40|25235.1|25215.1|25235.1|25215.1|25235.1|25215.1|25235.1|25215.1|0
1729596950000|2024-10-22 11:35:50|25234.3|25214.3|25230.9|25210.9|25234.3|25214.3|25230.9|25210.9|0
1729596980000|2024-10-22 11:36:20|25228.4|25208.4|25226.7|25206.7|25228.4|25208.4|25223.4|25203.4|4
1729596990000|2024-10-22 11:36:30|25228.4|25208.4|25228.4|25208.4|25228.4|25208.4|25228.4|25208.4|0
1729597010000|2024-10-22 11:36:50|25233.4|25213.4|25236.7|25216.7|25236.7|25216.7|25233.4|25213.4|0
1729597040000|2024-10-22 11:37:20|||||||||1
1729597050000|2024-10-22 11:37:30|25235.9|25215.9|25233.4|25213.4|25235.9|25215.9|25233.4|25213.4|0
1729597080000|2024-10-22 11:38:00|25235.9|25215.9|25240.9|25220.9|25240.9|25220.9|25235.9|25215.9|1
1729597100000|2024-10-22 11:38:20|25238.4|25218.4|25240.9|25220.9|25240.9|25220.9|25238.4|25218.4|1
1729597110000|2024-10-22 11:38:30|25237.4|25217.4|25235.9|25215.9|25237.4|25217.4|25235.9|25215.9|5
1729597130000|2024-10-22 11:38:50|25234.2|25214.2|25233.4|25213.4|25234.2|25214.2|25233.4|25213.4|1
1729597140000|2024-10-22 11:39:00|||||||||3
1729597150000|2024-10-22 11:39:10|25238.4|25218.4|25233.4|25213.4|25238.4|25218.4|25233.4|25213.4|3
1729597160000|2024-10-22 11:39:20|25235.1|25215.1|25236.7|25216.7|25236.7|25216.7|25235.1|25215.1|4
1729597170000|2024-10-22 11:39:30|25238.4|25218.4|25238.4|25218.4|25238.4|25218.4|25235.1|25215.1|0
1729597180000|2024-10-22 11:39:40|25240.1|25220.1|25238.4|25218.4|25240.1|25220.1|25235.1|25215.1|3
1729597190000|2024-10-22 11:39:50|25239.2|25219.2|25232.6|25212.6|25240.9|25220.9|25232.6|25212.6|3
1729597200000|2024-10-22 11:40:00|25235.1|25215.1|25235.9|25215.9|25235.9|25215.9|25235.1|25215.1|2
1729597230000|2024-10-22 11:40:30|25234.2|25214.2|25230.9|25210.9|25234.2|25214.2|25230.9|25210.9|23
1729597240000|2024-10-22 11:40:40|25228.4|25208.4|25227.6|25207.6|25228.4|25208.4|25225.9|25205.9|3
1729597250000|2024-10-22 11:40:50|25225.9|25205.9|25220.9|25200.9|25225.9|25205.9|25220.9|25200.9|2
1729597260000|2024-10-22 11:41:00|||||||||2
1729597270000|2024-10-22 11:41:10|25222.6|25202.6|25223.4|25203.4|25223.4|25203.4|25218.4|25198.4|10
1729597280000|2024-10-22 11:41:20|25220.9|25200.9|25223.4|25203.4|25223.4|25203.4|25220.1|25200.1|0
1729597290000|2024-10-22 11:41:30|25220.9|25200.9|25223.4|25203.4|25223.4|25203.4|25220.9|25200.9|6
1729597350000|2024-10-22 11:42:30|25222.6|25202.6|25223.4|25203.4|25223.4|25203.4|25220.1|25200.1|0
1729597380000|2024-10-22 11:43:00|25224.2|25204.2|25225.9|25205.9|25225.9|25205.9|25224.2|25204.2|0
1729597400000|2024-10-22 11:43:20|25225.1|25205.1|25225.9|25205.9|25225.9|25205.9|25223.4|25203.4|0
1729597410000|2024-10-22 11:43:30|25225.1|25205.1|25223.4|25203.4|25225.9|25205.9|25223.4|25203.4|0
1729597420000|2024-10-22 11:43:40|25224.3|25204.3|25220.9|25200.9|25224.3|25204.3|25220.9|25200.9|0
1729597440000|2024-10-22 11:44:00|||||||||2
1729597450000|2024-10-22 11:44:10|25220.1|25200.1|25218.4|25198.4|25220.1|25200.1|25218.4|25198.4|3
1729597460000|2024-10-22 11:44:20|25214.2|25194.2|25214.2|25194.2|25214.2|25194.2|25214.2|25194.2|5
1729597470000|2024-10-22 11:44:30|25212.6|25192.6|25210.9|25190.9|25212.6|25192.6|25210.9|25190.9|5
1729597480000|2024-10-22 11:44:40|25213.4|25193.4|25213.4|25193.4|25213.4|25193.4|25213.4|25193.4|11
1729597490000|2024-10-22 11:44:50|25212.6|25192.6|25210.9|25190.9|25212.6|25192.6|25210.9|25190.9|0
1729597500000|2024-10-22 11:45:00|25208.5|25188.5|25201.8|25181.8|25208.5|25188.5|25201|25181|5
1729597510000|2024-10-22 11:45:10|25200.1|25180.1|25192.6|25172.6|25200.1|25180.1|25192.6|25172.6|2
1729597530000|2024-10-22 11:45:30|25193.4|25173.4|25195.9|25175.9|25195.9|25175.9|25193.4|25173.4|2
1729597540000|2024-10-22 11:45:40|25198.4|25178.4|25201.6|25181.6|25201.6|25181.6|25198.4|25178.4|4
1729597550000|2024-10-22 11:45:50|25202.4|25182.4|25202.4|25182.4|25202.4|25182.4|25202.4|25182.4|5
1729597560000|2024-10-22 11:46:00|25205.9|25185.9|25205.9|25185.9|25205.9|25185.9|25205.9|25185.9|1
1729597570000|2024-10-22 11:46:10|25206.6|25186.6|25208.4|25188.4|25208.4|25188.4|25206.6|25186.6|2
1729597580000|2024-10-22 11:46:20|25209.1|25189.1|25210.9|25190.9|25210.9|25190.9|25209.1|25189.1|0
1729597590000|2024-10-22 11:46:30|25210.1|25190.1|25210.9|25190.9|25210.9|25190.9|25208.4|25188.4|7
1729597600000|2024-10-22 11:46:40|25210.1|25190.1|25208.4|25188.4|25210.1|25190.1|25208.4|25188.4|0
1729597620000|2024-10-22 11:47:00|25205.9|25185.9|25205.9|25185.9|25205.9|25185.9|25205.9|25185.9|1
1729597650000|2024-10-22 11:47:30|25206.6|25186.6|25208.4|25188.4|25208.4|25188.4|25206.6|25186.6|0
1729597670000|2024-10-22 11:47:50|25209.1|25189.1|25211.6|25191.6|25214.1|25194.1|25209.1|25189.1|2
1729597680000|2024-10-22 11:48:00|25212.4|25192.4|25214.1|25194.1|25214.1|25194.1|25211.6|25191.6|0
1729597690000|2024-10-22 11:48:10|25212.4|25192.4|25213.4|25193.4|25214.1|25194.1|25211.6|25191.6|1
1729597700000|2024-10-22 11:48:20|25214.1|25194.1|25211.6|25191.6|25214.1|25194.1|25211.6|25191.6|0
1729597710000|2024-10-22 11:48:30|25214.1|25194.1|25212.4|25192.4|25214.1|25194.1|25211.6|25191.6|0
1729597720000|2024-10-22 11:48:40|25211.6|25191.6|25215.9|25195.9|25215.9|25195.9|25211.6|25191.6|1
1729597730000|2024-10-22 11:48:50|||||||||2
1729597740000|2024-10-22 11:49:00|25218.4|25198.4|25218.4|25198.4|25218.4|25198.4|25218.4|25198.4|0
1729597760000|2024-10-22 11:49:20|25215.9|25195.9|25215.9|25195.9|25215.9|25195.9|25215.9|25195.9|0
1729597770000|2024-10-22 11:49:30|25218.4|25198.4|25219.3|25199.3|25220.9|25200.9|25218.4|25198.4|1
1729597780000|2024-10-22 11:49:40|25217.6|25197.6|25217.6|25197.6|25217.6|25197.6|25217.6|25197.6|0
1729597790000|2024-10-22 11:49:50|25206.8|25186.8|25205.9|25185.9|25206.8|25186.8|25205.9|25185.9|5
1729597800000|2024-10-22 11:50:00|25208.4|25188.4|25210.9|25190.9|25210.9|25190.9|25208.4|25188.4|0
1729597820000|2024-10-22 11:50:20|25210.1|25190.1|25210.9|25190.9|25210.9|25190.9|25210.1|25190.1|2
1729597830000|2024-10-22 11:50:30|25211.6|25191.6|25213.4|25193.4|25213.4|25193.4|25211.6|25191.6|0
1729597870000|2024-10-22 11:51:10|25210.9|25190.9|25210.9|25190.9|25210.9|25190.9|25210.9|25190.9|0
1729597880000|2024-10-22 11:51:20|25213.4|25193.4|25210.9|25190.9|25213.4|25193.4|25210.9|25190.9|0
1729597900000|2024-10-22 11:51:40|25208.4|25188.4|25204.1|25184.1|25208.4|25188.4|25204.1|25184.1|1
1729597910000|2024-10-22 11:51:50|25205.9|25185.9|25205.9|25185.9|25205.9|25185.9|25205.9|25185.9|0
1729597940000|2024-10-22 11:52:20|25203.4|25183.4|25203.4|25183.4|25203.4|25183.4|25202.6|25182.6|3
1729597950000|2024-10-22 11:52:30|25205.9|25185.9|25213.4|25193.4|25213.4|25193.4|25205.9|25185.9|5
1729597960000|2024-10-22 11:52:40|25208.4|25188.4|25208.4|25188.4|25208.4|25188.4|25208.4|25188.4|0
1729597980000|2024-10-22 11:53:00|25207.6|25187.6|25203.4|25183.4|25207.6|25187.6|25203.4|25183.4|5
1729598000000|2024-10-22 11:53:20|25200.9|25180.9|25200.9|25180.9|25200.9|25180.9|25199.1|25179.1|1
1729598010000|2024-10-22 11:53:30|25200.1|25180.1|25200.9|25180.9|25200.9|25180.9|25198.4|25178.4|0
1729598020000|2024-10-22 11:53:40|25200.1|25180.1|25200.1|25180.1|25200.1|25180.1|25200.1|25180.1|1
1729598030000|2024-10-22 11:53:50|25199.1|25179.1|25200.9|25180.9|25200.9|25180.9|25199.1|25179.1|0
1729598040000|2024-10-22 11:54:00|25198.4|25178.4|25200.9|25180.9|25200.9|25180.9|25198.4|25178.4|6
1729598050000|2024-10-22 11:54:10|25206.6|25186.6|25215.9|25195.9|25215.9|25195.9|25206.6|25186.6|3
1729598060000|2024-10-22 11:54:20|25216.6|25196.6|25215.1|25195.1|25218.4|25198.4|25215.1|25195.1|0
1729598070000|2024-10-22 11:54:30|25213.4|25193.4|25218.4|25198.4|25218.4|25198.4|25213.4|25193.4|0
1729598080000|2024-10-22 11:54:40|25217.6|25197.6|25218.4|25198.4|25218.4|25198.4|25215.9|25195.9|0
1729598130000|2024-10-22 11:55:30|||||||||8
1729598180000|2024-10-22 11:56:20|25217.6|25197.6|25216.6|25196.6|25217.6|25197.6|25216.6|25196.6|0
1729598190000|2024-10-22 11:56:30|25218.4|25198.4|25218.4|25198.4|25218.4|25198.4|25218.4|25198.4|0
1729598230000|2024-10-22 11:57:10|25220.9|25200.9|25230.9|25210.9|25233.4|25213.4|25220.9|25200.9|5
1729598240000|2024-10-22 11:57:20|25231.6|25211.6|25230.9|25210.9|25233.4|25213.4|25230.9|25210.9|0
1729598250000|2024-10-22 11:57:30|25233.4|25213.4|25230.9|25210.9|25233.4|25213.4|25230.9|25210.9|0
1729598260000|2024-10-22 11:57:40|25234.3|25214.3|25235.9|25215.9|25235.9|25215.9|25234.3|25214.3|1
1729598300000|2024-10-22 11:58:20|25235.1|25215.1|25230.9|25210.9|25235.1|25215.1|25230.9|25210.9|4
1729598310000|2024-10-22 11:58:30|25233.4|25213.4|25233.4|25213.4|25233.4|25213.4|25233.4|25213.4|2
1729598320000|2024-10-22 11:58:40|25230.9|25210.9|25230.9|25210.9|25233.4|25213.4|25230.9|25210.9|3
1729598330000|2024-10-22 11:58:50|25230.1|25210.1|25230.9|25210.9|25230.9|25210.9|25228.4|25208.4|0
1729598340000|2024-10-22 11:59:00|25228.4|25208.4|25225.1|25205.1|25230.1|25210.1|25225.1|25205.1|2
1729598360000|2024-10-22 11:59:20|25222.6|25202.6|25222.6|25202.6|25222.6|25202.6|25222.6|25202.6|0
1729598380000|2024-10-22 11:59:40|25223.4|25203.4|25225.9|25205.9|25225.9|25205.9|25223.4|25203.4|3
1729598390000|2024-10-22 11:59:50|25225.1|25205.1|25222.6|25202.6|25225.1|25205.1|25222.6|25202.6|1
1729598400000|2024-10-22 12:00:00|25220.9|25200.9|25217.6|25197.6|25220.9|25200.9|25217.6|25197.6|8
1729598410000|2024-10-22 12:00:10|25216.8|25196.8|25200.9|25180.9|25216.8|25196.8|25200.9|25180.9|5
1729598420000|2024-10-22 12:00:20|25199.1|25179.1|25222.6|25202.6|25222.6|25202.6|25199.1|25179.1|21
1729598430000|2024-10-22 12:00:30|25218.4|25198.4|25214.3|25194.3|25218.4|25198.4|25214.3|25194.3|4
1729598440000|2024-10-22 12:00:40|25212.6|25192.6|25211.8|25191.8|25212.6|25192.6|25211.8|25191.8|0
1729598450000|2024-10-22 12:00:50|25208.4|25188.4|25208.4|25188.4|25208.4|25188.4|25207.6|25187.6|0
1729598460000|2024-10-22 12:01:00|25205.9|25185.9|25200.9|25180.9|25205.9|25185.9|25200.9|25180.9|4
1729598470000|2024-10-22 12:01:10|25202.4|25182.4|25206.6|25186.6|25206.6|25186.6|25202.4|25182.4|10
1729598480000|2024-10-22 12:01:20|25207.4|25187.4|25217.6|25197.6|25218.5|25198.5|25207.4|25187.4|6
1729598490000|2024-10-22 12:01:30|25218.4|25198.4|25219.1|25199.1|25219.1|25199.1|25217.6|25197.6|1
1729598500000|2024-10-22 12:01:40|25220.9|25200.9|25220.9|25200.9|25220.9|25200.9|25220.9|25200.9|4
1729598520000|2024-10-22 12:02:00|25220.1|25200.1|25220.1|25200.1|25220.9|25200.9|25220.1|25200.1|0
1729598530000|2024-10-22 12:02:10|25218.4|25198.4|25219.1|25199.1|25219.1|25199.1|25218.4|25198.4|9
1729598550000|2024-10-22 12:02:30|||||||||1
1729598560000|2024-10-22 12:02:40|25220.9|25200.9|25217.6|25197.6|25220.9|25200.9|25217.6|25197.6|1
1729598570000|2024-10-22 12:02:50|25218.4|25198.4|25217.6|25197.6|25218.4|25198.4|25217.6|25197.6|0
1729598590000|2024-10-22 12:03:10|25218.3|25198.3|25220.8|25200.8|25220.8|25200.8|25217.6|25197.6|0
1729598610000|2024-10-22 12:03:30|||||||||3
1729598630000|2024-10-22 12:03:50|25223.3|25203.3|25223.3|25203.3|25223.3|25203.3|25223.3|25203.3|0
1729598640000|2024-10-22 12:04:00|25222.6|25202.6|25213.3|25193.3|25222.6|25202.6|25213.3|25193.3|5
1729598650000|2024-10-22 12:04:10|25211.6|25191.6|25211.6|25191.6|25211.6|25191.6|25211.6|25191.6|0
1729598670000|2024-10-22 12:04:30|25213.3|25193.3|25213.3|25193.3|25213.3|25193.3|25213.3|25193.3|5
1729598680000|2024-10-22 12:04:40|||||||||2
1729598690000|2024-10-22 12:04:50|25215.8|25195.8|25217.6|25197.6|25217.6|25197.6|25215.8|25195.8|3
1729598700000|2024-10-22 12:05:00|25219.3|25199.3|25223.3|25203.3|25224.1|25204.1|25219.3|25199.3|2
1729598710000|2024-10-22 12:05:10|25224.1|25204.1|25227.4|25207.4|25227.4|25207.4|25224.1|25204.1|0
1729598720000|2024-10-22 12:05:20|25230.1|25210.1|25230.8|25210.8|25230.8|25210.8|25230.1|25210.1|3
1729598730000|2024-10-22 12:05:30|25228.3|25208.3|25229.1|25209.1|25230.8|25210.8|25228.3|25208.3|3
1729598740000|2024-10-22 12:05:40|25231.8|25211.8|25232.6|25212.6|25232.6|25212.6|25230.8|25210.8|1
1729598760000|2024-10-22 12:06:00|25230.8|25210.8|25235.8|25215.8|25237.6|25217.6|25230.8|25210.8|4
1729598770000|2024-10-22 12:06:10|25238.3|25218.3|25235.8|25215.8|25238.3|25218.3|25235.8|25215.8|0
1729598780000|2024-10-22 12:06:20|25238.3|25218.3|25241.6|25221.6|25241.6|25221.6|25238.3|25218.3|39
1729598790000|2024-10-22 12:06:30|25240.8|25220.8|25241.6|25221.6|25241.6|25221.6|25240.8|25220.8|1
1729598800000|2024-10-22 12:06:40|25245.8|25225.8|25242.6|25222.6|25245.8|25225.8|25242.6|25222.6|1
1729598810000|2024-10-22 12:06:50|25244.1|25224.1|25242.6|25222.6|25245.1|25225.1|25242.6|25222.6|1
1729598820000|2024-10-22 12:07:00|25228.2|25208.2|25232.4|25212.4|25232.4|25212.4|25228.2|25208.2|19
1729598830000|2024-10-22 12:07:10|25234.1|25214.1|25238.3|25218.3|25238.3|25218.3|25234.1|25214.1|4
1729598840000|2024-10-22 12:07:20|25235.8|25215.8|25236.6|25216.6|25236.6|25216.6|25235.8|25215.8|2
1729598850000|2024-10-22 12:07:30|25238.3|25218.3|25239.1|25219.1|25239.1|25219.1|25236.6|25216.6|4
1729598860000|2024-10-22 12:07:40|25240.8|25220.8|25240.8|25220.8|25240.8|25220.8|25240.8|25220.8|0
1729598870000|2024-10-22 12:07:50|25240.1|25220.1|25240.1|25220.1|25240.8|25220.8|25238.3|25218.3|2
1729598880000|2024-10-22 12:08:00|25237.6|25217.6|25240.8|25220.8|25240.8|25220.8|25237.6|25217.6|28
1729598890000|2024-10-22 12:08:10|||||||||1
1729598900000|2024-10-22 12:08:20|25238.3|25218.3|25238.3|25218.3|25238.3|25218.3|25238.3|25218.3|6
1729598910000|2024-10-22 12:08:30|25240.8|25220.8|25257.6|25237.6|25260.8|25240.8|25240.8|25220.8|23
1729598920000|2024-10-22 12:08:40|25255.8|25235.8|25255.8|25235.8|25255.8|25235.8|25253.3|25233.3|20
1729598930000|2024-10-22 12:08:50|25259.1|25239.1|25260.8|25240.8|25260.8|25240.8|25259.1|25239.1|1
1729598950000|2024-10-22 12:09:10|25262.6|25242.6|25262.6|25242.6|25262.6|25242.6|25262.6|25242.6|1
1729598960000|2024-10-22 12:09:20|25264.1|25244.1|25269.1|25249.1|25272.6|25252.6|25264.1|25244.1|14
1729598970000|2024-10-22 12:09:30|25267.6|25247.6|25260.8|25240.8|25267.6|25247.6|25260.8|25240.8|2
1729598980000|2024-10-22 12:09:40|25261.6|25241.6|25264.1|25244.1|25264.1|25244.1|25261.6|25241.6|3
1729598990000|2024-10-22 12:09:50|25261.6|25241.6|25266.6|25246.6|25266.6|25246.6|25261.6|25241.6|2
1729599000000|2024-10-22 12:10:00|25273.3|25253.3|25274.9|25254.9|25274.9|25254.9|25273.3|25253.3|21
1729599010000|2024-10-22 12:10:10|25279.1|25259.1|25280.8|25260.8|25283.3|25263.3|25279.1|25259.1|2
1729599030000|2024-10-22 12:10:30|25280.1|25260.1|25280.8|25260.8|25280.8|25260.8|25280.1|25260.1|2
1729599040000|2024-10-22 12:10:40|25281.6|25261.6|25283.3|25263.3|25283.3|25263.3|25281.6|25261.6|2
1729599050000|2024-10-22 12:10:50|25288.3|25268.3|25289.1|25269.1|25289.1|25269.1|25288.3|25268.3|2
1729599060000|2024-10-22 12:11:00|25289.9|25269.9|25292.6|25272.6|25292.6|25272.6|25289.9|25269.9|6
1729599070000|2024-10-22 12:11:10|25293.3|25273.3|25293.3|25273.3|25293.3|25273.3|25293.3|25273.3|9
1729599080000|2024-10-22 12:11:20|25294.1|25274.1|25297.6|25277.6|25297.6|25277.6|25294.1|25274.1|3
1729599090000|2024-10-22 12:11:30|25298.3|25278.3|25298.3|25278.3|25298.3|25278.3|25298.3|25278.3|7
1729599110000|2024-10-22 12:11:50|25320.1|25280.1|25312.6|25292.6|25320.1|25295.1|25312.6|25280.1|9
1729599120000|2024-10-22 12:12:00|25310.8|25290.8|25313.3|25293.3|25313.3|25293.3|25310.8|25290.8|3
1729599140000|2024-10-22 12:12:20|25314.1|25294.1|25314.1|25294.1|25314.1|25294.1|25314.1|25294.1|3
1729599150000|2024-10-22 12:12:30|25316.6|25296.6|25319.1|25299.1|25319.1|25299.1|25315.8|25295.8|6
1729599160000|2024-10-22 12:12:40|25321.6|25301.6|25321.6|25301.6|25321.6|25301.6|25321.6|25301.6|3
1729599170000|2024-10-22 12:12:50|25322.4|25302.4|25325.8|25305.8|25325.8|25305.8|25322.4|25302.4|1
1729599180000|2024-10-22 12:13:00|25324.1|25304.1|25322.4|25302.4|25324.1|25304.1|25320.8|25300.8|14
1729599190000|2024-10-22 12:13:10|25321.6|25301.6|25324.1|25304.1|25324.1|25304.1|25321.6|25301.6|2
1729599200000|2024-10-22 12:13:20|25323.3|25303.3|25324.1|25304.1|25324.1|25304.1|25323.3|25303.3|1
1729599210000|2024-10-22 12:13:30|25326.6|25306.6|25336.5|25316.5|25341.5|25316.5|25326.6|25301.5|4
1729599220000|2024-10-22 12:13:40|25335.7|25315.7|25339|25319|25339|25319|25335.7|25315.7|4
1729599230000|2024-10-22 12:13:50|25338.2|25318.2|25336.6|25316.6|25340.8|25320.8|25335.8|25315.8|5
1729599240000|2024-10-22 12:14:00|25334.1|25314.1|25336.6|25316.6|25338.3|25318.3|25334.1|25314.1|9
1729599250000|2024-10-22 12:14:10|25337.4|25317.4|25339.1|25319.1|25339.1|25319.1|25335.8|25315.8|2
1729599260000|2024-10-22 12:14:20|25338.3|25318.3|25339.1|25319.1|25340.8|25320.8|25338.3|25318.3|6
1729599270000|2024-10-22 12:14:30|25338.3|25318.3|25339.1|25319.1|25341.6|25321.6|25335.1|25315.1|20
1729599280000|2024-10-22 12:14:40|25333.3|25313.3|25335.8|25315.8|25335.8|25315.8|25333.3|25313.3|5
1729599300000|2024-10-22 12:15:00|25338.3|25318.3|25341.6|25321.6|25341.6|25321.6|25338.3|25318.3|3
1729599310000|2024-10-22 12:15:10|25339.1|25319.1|25338.3|25318.3|25339.1|25319.1|25338.3|25318.3|7
1729599320000|2024-10-22 12:15:20|25335.8|25315.8|25335.8|25315.8|25338.3|25318.3|25335.8|25315.8|1
1729599330000|2024-10-22 12:15:30|25333.3|25313.3|25332.4|25312.4|25334.1|25314.1|25330.8|25310.8|2
1729599340000|2024-10-22 12:15:40|25334.1|25314.1|25340.8|25320.8|25340.8|25320.8|25332.4|25312.4|10
1729599350000|2024-10-22 12:15:50|||||||||1
1729599360000|2024-10-22 12:16:00|25340.1|25320.1|25345.8|25325.8|25345.8|25325.8|25339.1|25319.1|8
1729599370000|2024-10-22 12:16:10|25345.1|25325.1|25343.3|25323.3|25347.4|25327.4|25343.3|25323.3|10
1729599380000|2024-10-22 12:16:20|25335.8|25315.8|25342.6|25322.6|25342.6|25322.6|25335.8|25315.8|8
1729599390000|2024-10-22 12:16:30|25340.8|25320.8|25342.6|25322.6|25342.6|25322.6|25340.1|25320.1|3
1729599400000|2024-10-22 12:16:40|25345.1|25325.1|25345.8|25325.8|25345.8|25325.8|25345.1|25325.1|1
1729599410000|2024-10-22 12:16:50|||||||||1
1729599420000|2024-10-22 12:17:00|25347.4|25327.4|25358.3|25338.3|25358.3|25338.3|25347.4|25327.4|5
1729599430000|2024-10-22 12:17:10|||||||||2
1729599440000|2024-10-22 12:17:20|25353.3|25333.3|25353.3|25333.3|25353.3|25333.3|25353.3|25333.3|4
1729599450000|2024-10-22 12:17:30|25351|25331|25341.6|25321.6|25351|25331|25341.6|25321.6|3
1729599460000|2024-10-22 12:17:40|||||||||9
1729599470000|2024-10-22 12:17:50|||||||||15
1729599480000|2024-10-22 12:18:00|25338.3|25318.3|25341.6|25321.6|25341.6|25321.6|25338.3|25318.3|1
1729599490000|2024-10-22 12:18:10|25344.1|25324.1|25339.9|25319.9|25344.1|25324.1|25339.9|25319.9|3
1729599510000|2024-10-22 12:18:30|25341.6|25321.6|25339.1|25319.1|25341.6|25321.6|25334.1|25314.1|3
1729599530000|2024-10-22 12:18:50|25339.9|25319.9|25345.8|25325.8|25345.8|25325.8|25339.9|25319.9|8
1729599540000|2024-10-22 12:19:00|25348.3|25328.3|25348.3|25328.3|25348.3|25328.3|25348.3|25328.3|0
1729599550000|2024-10-22 12:19:10|25343.3|25323.3|25344.1|25324.1|25351.6|25325.8|25340.8|25311.6|2
1729599560000|2024-10-22 12:19:20|25343.3|25323.3|25342.6|25322.6|25353.3|25323.3|25342.6|25313.3|1
1729599570000|2024-10-22 12:19:30|25340.8|25320.8|25336.6|25316.6|25342.6|25322.6|25336.6|25316.6|7
1729599580000|2024-10-22 12:19:40|25335.8|25315.8|25344.1|25324.1|25344.1|25324.1|25335.8|25315.8|8
1729599590000|2024-10-22 12:19:50|25344.9|25324.9|25346.6|25326.6|25346.6|25326.6|25344.9|25324.9|2
1729599600000|2024-10-22 12:20:00|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|3
1729599610000|2024-10-22 12:20:10|25350.1|25330.1|25359.1|25339.1|25359.1|25339.1|25350.1|25330.1|4
1729599620000|2024-10-22 12:20:20|25360.8|25340.8|25360.8|25340.8|25360.8|25340.8|25358.3|25338.3|0
1729599630000|2024-10-22 12:20:30|25358.3|25338.3|25355.8|25335.8|25358.3|25338.3|25355.8|25335.8|1
1729599640000|2024-10-22 12:20:40|25355.1|25335.1|25355.8|25335.8|25355.8|25335.8|25353.3|25333.3|3
1729599660000|2024-10-22 12:21:00|25355.1|25335.1|25353.3|25333.3|25355.1|25335.1|25353.3|25333.3|3
1729599670000|2024-10-22 12:21:10|25354.1|25334.1|25353.3|25333.3|25354.1|25334.1|25350.8|25330.8|4
1729599680000|2024-10-22 12:21:20|25355.8|25335.8|25359.1|25339.1|25359.1|25339.1|25355.8|25335.8|3
1729599690000|2024-10-22 12:21:30|25361.6|25341.6|25362.6|25342.6|25365.8|25345.8|25361.6|25341.6|14
1729599700000|2024-10-22 12:21:40|25365.1|25345.1|25365.1|25345.1|25365.1|25345.1|25365.1|25345.1|2
1729599710000|2024-10-22 12:21:50|25365.8|25345.8|25365.8|25345.8|25365.8|25345.8|25365.8|25345.8|2
1729599720000|2024-10-22 12:22:00|25370|25350|25370|25350|25370|25350|25370|25350|8
1729599730000|2024-10-22 12:22:10|25373.3|25353.3|25373.3|25353.3|25373.3|25353.3|25373.3|25353.3|4
1729599740000|2024-10-22 12:22:20|25370.8|25350.8|25370|25350|25370.8|25350.8|25370|25350|0
1729599750000|2024-10-22 12:22:30|25369.3|25349.3|25357.5|25337.5|25369.3|25349.3|25357.5|25337.5|4
1729599760000|2024-10-22 12:22:40|25355.8|25335.8|25350.8|25330.8|25355.8|25335.8|25350.8|25330.8|0
1729599780000|2024-10-22 12:23:00|25347.4|25327.4|25341.6|25321.6|25347.4|25327.4|25339.9|25319.9|10
1729599800000|2024-10-22 12:23:20|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|1
1729599810000|2024-10-22 12:23:30|25346.6|25326.6|25341.6|25321.6|25346.6|25326.6|25341.6|25321.6|5
1729599830000|2024-10-22 12:23:50|25342.4|25322.4|25343.3|25323.3|25344.1|25324.1|25342.4|25322.4|0
1729599850000|2024-10-22 12:24:10|25342.4|25322.4|25344.1|25324.1|25344.1|25324.1|25342.4|25322.4|5
1729599860000|2024-10-22 12:24:20|25349.3|25329.3|25341.6|25321.6|25349.3|25329.3|25341.6|25321.6|7
1729599870000|2024-10-22 12:24:30|||||||||2
1729599880000|2024-10-22 12:24:40|25342.4|25322.4|25342.4|25322.4|25342.4|25322.4|25342.4|25322.4|1
1729599890000|2024-10-22 12:24:50|25345.8|25325.8|25345.8|25325.8|25345.8|25325.8|25345.8|25325.8|1
1729599900000|2024-10-22 12:25:00|25347.5|25327.5|25345.8|25325.8|25347.5|25327.5|25345.8|25325.8|1
1729599910000|2024-10-22 12:25:10|25346.6|25326.6|25344.1|25324.1|25346.6|25326.6|25343.3|25323.3|0
1729599930000|2024-10-22 12:25:30|25346.6|25326.6|25346.6|25326.6|25346.6|25326.6|25346.6|25326.6|0
1729599950000|2024-10-22 12:25:50|25349.1|25329.1|25349.1|25329.1|25349.1|25329.1|25349.1|25329.1|0
1729599960000|2024-10-22 12:26:00|25350.8|25330.8|25350.8|25330.8|25350.8|25330.8|25350.8|25330.8|0
1729599970000|2024-10-22 12:26:10|||||||||2
1729599990000|2024-10-22 12:26:30|25352.5|25332.5|25374.9|25354.9|25374.9|25354.9|25352.5|25332.5|7
1729600000000|2024-10-22 12:26:40|25373.3|25353.3|25373.3|25353.3|25373.3|25353.3|25373.3|25353.3|4
1729600010000|2024-10-22 12:26:50|25370.8|25350.8|25370.8|25350.8|25370.8|25350.8|25370.8|25350.8|7
1729600020000|2024-10-22 12:27:00|25369.1|25349.1|25369.1|25349.1|25369.1|25349.1|25369.1|25349.1|5
1729600030000|2024-10-22 12:27:10|25369.9|25349.9|25369.9|25349.9|25369.9|25349.9|25369.9|25349.9|1
1729600050000|2024-10-22 12:27:30|25371.6|25351.6|25378.3|25358.3|25378.3|25358.3|25371.6|25351.6|2
1729600060000|2024-10-22 12:27:40|25380.8|25360.8|25377.5|25357.5|25380.8|25360.8|25377.5|25357.5|205
1729600070000|2024-10-22 12:27:50|25375|25355|25381.6|25361.6|25381.6|25361.6|25375|25355|14
1729600080000|2024-10-22 12:28:00|25382.4|25362.4|25382.4|25362.4|25382.4|25362.4|25382.4|25362.4|1
1729600090000|2024-10-22 12:28:10|25389.1|25369.1|25398.3|25378.3|25398.3|25378.3|25389.1|25369.1|3
1729600110000|2024-10-22 12:28:30|25401.8|25381.8|25403.5|25383.5|25403.5|25383.5|25401.8|25381.8|5
1729600120000|2024-10-22 12:28:40|25404.1|25384.1|25411.6|25391.6|25411.6|25391.6|25404.1|25384.1|2
1729600130000|2024-10-22 12:28:50|25419.1|25399.1|25419.1|25399.1|25419.1|25399.1|25419.1|25399.1|3
1729600140000|2024-10-22 12:29:00|25419.9|25399.9|25424.1|25404.1|25426.6|25406.6|25419.9|25399.9|31
1729600150000|2024-10-22 12:29:10|25425.8|25405.8|25425.8|25405.8|25425.8|25405.8|25425.8|25405.8|4
1729600160000|2024-10-22 12:29:20|25430|25410|25425|25405|25430|25410|25420.8|25400.8|8
1729600170000|2024-10-22 12:29:30|25425.8|25405.8|25425.8|25405.8|25428.3|25408.3|25425.8|25405.8|9
1729600180000|2024-10-22 12:29:40|25425|25405|25425|25405|25425|25405|25425|25405|3
1729600190000|2024-10-22 12:29:50|25423.3|25403.3|25423.3|25403.3|25423.3|25403.3|25423.3|25403.3|6
1729600200000|2024-10-22 12:30:00|25421.6|25401.6|25445.8|25425.8|25445.8|25425.8|25421.6|25401.6|28
1729600210000|2024-10-22 12:30:10|25443.3|25423.3|25440|25420|25443.3|25423.3|25440|25420|3
1729600220000|2024-10-22 12:30:20|25438.3|25418.3|25430|25410|25438.3|25418.3|25430|25410|4
1729600230000|2024-10-22 12:30:30|25430.8|25410.8|25435.8|25415.8|25435.8|25415.8|25430.8|25410.8|2
1729600240000|2024-10-22 12:30:40|25437.4|25417.4|25439.1|25419.1|25439.1|25419.1|25437.4|25417.4|0
1729600250000|2024-10-22 12:30:50|25440.8|25420.8|25441.6|25421.6|25441.6|25421.6|25440.8|25420.8|3
1729600260000|2024-10-22 12:31:00|25443.3|25423.3|25440.8|25420.8|25443.3|25423.3|25440.8|25420.8|13
1729600270000|2024-10-22 12:31:10|25442.5|25422.5|25469|25449|25469|25449|25442.5|25422.5|161
1729600280000|2024-10-22 12:31:20|25467.4|25447.4|25452.4|25432.4|25467.4|25447.4|25452.4|25432.4|3
1729600290000|2024-10-22 12:31:30|25450.7|25430.7|25447.4|25427.4|25450.7|25430.7|25447.4|25427.4|23
1729600300000|2024-10-22 12:31:40|25448.2|25428.2|25450.7|25430.7|25450.7|25430.7|25448.2|25428.2|14
1729600310000|2024-10-22 12:31:50|25455.7|25435.7|25470.7|25450.7|25470.7|25450.7|25455.7|25435.7|19
1729600320000|2024-10-22 12:32:00|25473.2|25453.2|25475.7|25455.7|25485.7|25465.7|25473.2|25453.2|12
1729600330000|2024-10-22 12:32:10|25477.4|25457.4|25472.4|25452.4|25477.4|25457.4|25472.4|25452.4|0
1729600340000|2024-10-22 12:32:20|25473.2|25453.2|25472.4|25452.4|25473.2|25453.2|25472.4|25452.4|3
1729600350000|2024-10-22 12:32:30|25469.9|25449.9|25467.4|25447.4|25469.9|25449.9|25467.4|25447.4|2
1729600360000|2024-10-22 12:32:40|||||||||7
1729600370000|2024-10-22 12:32:50|25469.9|25449.9|25465.7|25445.7|25469.9|25449.9|25465.7|25445.7|8
1729600380000|2024-10-22 12:33:00|25469.1|25449.1|25474.7|25454.7|25474.7|25454.7|25469.1|25449.1|4
1729600390000|2024-10-22 12:33:10|25473.9|25453.9|25475.7|25455.7|25475.7|25455.7|25473.9|25453.9|3
1729600400000|2024-10-22 12:33:20|25473.2|25453.2|25468.9|25448.9|25478.2|25453.2|25468.9|25438.2|10
1729600410000|2024-10-22 12:33:30|25466.6|25446.6|25447.4|25427.4|25466.6|25446.6|25447.4|25427.4|11
1729600420000|2024-10-22 12:33:40|25454.9|25434.9|25452.4|25432.4|25454.9|25434.9|25452.4|25432.4|155
1729600430000|2024-10-22 12:33:50|25449.9|25429.9|25429.1|25409.1|25449.9|25429.9|25429.1|25409.1|20
1729600440000|2024-10-22 12:34:00|25430.8|25410.8|25419.1|25399.1|25430.8|25410.8|25419.1|25399.1|7
1729600450000|2024-10-22 12:34:10|25420.8|25400.8|25400.8|25380.8|25420.8|25400.8|25400.8|25380.8|8
1729600460000|2024-10-22 12:34:20|25406.6|25366.6|25389.9|25369.9|25406.6|25373.3|25389.1|25366.6|5
1729600470000|2024-10-22 12:34:30|25391.6|25371.6|25416.6|25376.6|25416.6|25385.8|25389.1|25369.1|15
1729600480000|2024-10-22 12:34:40|25421.8|25381.8|25412.5|25392.5|25421.8|25395|25412.5|25381.8|1
1729600490000|2024-10-22 12:34:50|25410.8|25390.8|25408.5|25388.5|25410.8|25390.8|25408.5|25388.5|7
1729600500000|2024-10-22 12:35:00|25403.3|25383.3|25390.8|25370.8|25403.3|25383.3|25390|25370|3
1729600510000|2024-10-22 12:35:10|25391.6|25371.6|25400|25380|25400.8|25380.8|25391.6|25371.6|4
1729600520000|2024-10-22 12:35:20|25398.3|25378.3|25398.3|25378.3|25398.3|25378.3|25398.3|25378.3|0
1729600530000|2024-10-22 12:35:30|25396.6|25376.6|25396.6|25376.6|25396.6|25376.6|25396.6|25376.6|0
1729600540000|2024-10-22 12:35:40|25393.3|25373.3|25382.7|25362.7|25393.3|25373.3|25382.7|25362.7|2
1729600550000|2024-10-22 12:35:50|25381.8|25361.8|25390|25370|25390|25370|25380.2|25360.2|4
1729600560000|2024-10-22 12:36:00|25389.3|25369.3|25387.5|25367.5|25389.3|25369.3|25387.5|25367.5|1
1729600570000|2024-10-22 12:36:10|25385|25365|25380.8|25360.8|25385|25365|25380.8|25360.8|4
1729600580000|2024-10-22 12:36:20|25379.1|25359.1|25378.3|25358.3|25379.1|25359.1|25378.3|25358.3|1
1729600600000|2024-10-22 12:36:40|25380.8|25360.8|25380.8|25360.8|25380.8|25360.8|25380.8|25360.8|12
1729600610000|2024-10-22 12:36:50|||||||||2
1729600630000|2024-10-22 12:37:10|25383.3|25363.3|25383.3|25363.3|25383.3|25363.3|25383.3|25363.3|3
1729600640000|2024-10-22 12:37:20|25382.5|25362.5|25380|25360|25382.5|25362.5|25380|25360|3
1729600650000|2024-10-22 12:37:30|25378.3|25358.3|25380.8|25360.8|25380.8|25360.8|25378.3|25358.3|2
1729600660000|2024-10-22 12:37:40|25383.3|25363.3|25383.3|25363.3|25383.3|25363.3|25383.3|25363.3|0
1729600670000|2024-10-22 12:37:50|25388.3|25368.3|25390.8|25370.8|25390.8|25370.8|25388.3|25368.3|0
1729600680000|2024-10-22 12:38:00|25388.3|25368.3|25388.3|25368.3|25388.3|25368.3|25388.3|25368.3|2
1729600690000|2024-10-22 12:38:10|25390.8|25370.8|25385.8|25365.8|25390.8|25370.8|25385.8|25365.8|2
1729600700000|2024-10-22 12:38:20|25388.3|25368.3|25380.8|25360.8|25388.3|25368.3|25380.8|25360.8|8
1729600710000|2024-10-22 12:38:30|25380|25360|25385.8|25365.8|25385.8|25365.8|25380|25360|3
1729600740000|2024-10-22 12:39:00|25382.7|25362.7|25382.7|25362.7|25382.7|25362.7|25382.7|25362.7|5
1729600750000|2024-10-22 12:39:10|25378.5|25358.5|25376.6|25356.6|25379.3|25359.3|25375.8|25355.8|2
1729600760000|2024-10-22 12:39:20|25377.4|25357.4|25377.4|25357.4|25377.4|25357.4|25377.4|25357.4|0
1729600770000|2024-10-22 12:39:30|25381.6|25361.6|25381.6|25361.6|25381.6|25361.6|25381.6|25361.6|3
1729600790000|2024-10-22 12:39:50|25382.4|25362.4|25381.6|25361.6|25385.8|25365.8|25381.6|25361.6|0
1729600800000|2024-10-22 12:40:00|25380.8|25360.8|25380.8|25360.8|25380.8|25360.8|25380.8|25360.8|3
1729600810000|2024-10-22 12:40:10|25378.3|25358.3|25378.3|25358.3|25378.3|25358.3|25378.3|25358.3|4
1729600820000|2024-10-22 12:40:20|25379.9|25359.9|25385.8|25365.8|25385.8|25365.8|25379.9|25359.9|0
1729600830000|2024-10-22 12:40:30|25389.1|25369.1|25395.8|25375.8|25395.8|25375.8|25389.1|25369.1|2
1729600860000|2024-10-22 12:41:00|25392.5|25372.5|25385.8|25365.8|25392.5|25372.5|25385.8|25365.8|3
1729600870000|2024-10-22 12:41:10|||||||||11
1729600880000|2024-10-22 12:41:20|25380.8|25360.8|25375.8|25355.8|25380.8|25360.8|25375.8|25355.8|2
1729600890000|2024-10-22 12:41:30|25368.3|25348.3|25368.3|25348.3|25368.3|25348.3|25368.3|25348.3|1
1729600900000|2024-10-22 12:41:40|25367.5|25347.5|25365.8|25345.8|25367.5|25347.5|25363.3|25343.3|2
1729600920000|2024-10-22 12:42:00|25365|25345|25365|25345|25365|25345|25365|25345|2
1729600930000|2024-10-22 12:42:10|25360.8|25340.8|25355|25335|25360.8|25340.8|25355|25335|15
1729600940000|2024-10-22 12:42:20|25352.5|25332.5|25352.5|25332.5|25352.5|25332.5|25352.5|25332.5|2
1729600950000|2024-10-22 12:42:30|25350.8|25330.8|25350|25330|25350.8|25330.8|25350|25330|4
1729600960000|2024-10-22 12:42:40|25348.3|25328.3|25348.3|25328.3|25348.3|25328.3|25348.3|25328.3|0
1729600980000|2024-10-22 12:43:00|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|8
1729600990000|2024-10-22 12:43:10|25345.8|25325.8|25345.8|25325.8|25345.8|25325.8|25345.8|25325.8|4
1729601000000|2024-10-22 12:43:20|25344.1|25324.1|25345.8|25325.8|25345.8|25325.8|25344.1|25324.1|1
1729601010000|2024-10-22 12:43:30|25344.1|25324.1|25343.3|25323.3|25344.1|25324.1|25343.3|25323.3|10
1729601030000|2024-10-22 12:43:50|25342.5|25322.5|25335.8|25315.8|25342.5|25322.5|25335.8|25315.8|3
1729601040000|2024-10-22 12:44:00|25336.6|25316.6|25335.8|25315.8|25340.8|25320.8|25335.8|25315.8|0
1729601050000|2024-10-22 12:44:10|||||||||2
1729601060000|2024-10-22 12:44:20|25333.3|25313.3|25330.8|25310.8|25333.3|25313.3|25330.8|25310.8|2
1729601070000|2024-10-22 12:44:30|25331.6|25311.6|25331.6|25311.6|25331.6|25311.6|25331.6|25311.6|3
1729601080000|2024-10-22 12:44:40|25330.8|25310.8|25325.8|25305.8|25330.8|25310.8|25325.8|25305.8|6
1729601090000|2024-10-22 12:44:50|||||||||1
1729601100000|2024-10-22 12:45:00|25323.3|25303.3|25315|25295|25323.3|25303.3|25315|25295|3
1729601110000|2024-10-22 12:45:10|25310|25290|25298.3|25278.3|25310|25290|25298.3|25278.3|4
1729601120000|2024-10-22 12:45:20|25300.8|25280.8|25296.7|25276.7|25300.8|25280.8|25296.7|25276.7|8
1729601130000|2024-10-22 12:45:30|25297.5|25277.5|25297.5|25277.5|25297.5|25277.5|25297.5|25277.5|1
1729601140000|2024-10-22 12:45:40|25299.2|25279.2|25296.7|25276.7|25299.2|25279.2|25296.7|25276.7|0
1729601150000|2024-10-22 12:45:50|25292.5|25272.5|25286|25266|25292.5|25272.5|25286|25266|2
1729601160000|2024-10-22 12:46:00|25283.5|25263.5|25272.5|25252.5|25283.5|25263.5|25272.5|25252.5|13
1729601170000|2024-10-22 12:46:10|25267.5|25247.5|25249.1|25229.1|25267.5|25247.5|25249.1|25218.3|9
1729601180000|2024-10-22 12:46:20|25245|25225|25235.8|25215.8|25245|25225|25235.8|25215.8|5
1729601190000|2024-10-22 12:46:30|25235|25215|25216.6|25196.6|25235|25215|25216.6|25196.6|36
1729601200000|2024-10-22 12:46:40|25211.6|25191.6|25211.6|25191.6|25211.6|25191.6|25211.6|25191.6|4
1729601210000|2024-10-22 12:46:50|25213.3|25193.3|25213.3|25193.3|25213.3|25193.3|25213.3|25193.3|1
1729601220000|2024-10-22 12:47:00|25216.7|25196.7|25219.1|25199.1|25219.1|25199.1|25216.7|25196.7|3
1729601230000|2024-10-22 12:47:10|25221.6|25201.6|25221.6|25201.6|25221.6|25201.6|25221.6|25201.6|0
1729601240000|2024-10-22 12:47:20|25223.3|25203.3|25221.6|25201.6|25223.3|25203.3|25221.6|25201.6|4
1729601250000|2024-10-22 12:47:30|25219.1|25199.1|25204.1|25184.1|25219.1|25199.1|25204.1|25184.1|23
1729601260000|2024-10-22 12:47:40|25202.4|25182.4|25200.8|25180.8|25202.4|25182.4|25200|25180|6
1729601270000|2024-10-22 12:47:50|25204.1|25184.1|25206.6|25186.6|25209.1|25189.1|25204.1|25184.1|5
1729601280000|2024-10-22 12:48:00|25204.1|25184.1|25204.1|25184.1|25204.1|25184.1|25204.1|25184.1|1
1729601290000|2024-10-22 12:48:10|25197.5|25177.5|25195.8|25175.8|25197.5|25177.5|25194.1|25174.1|12
1729601300000|2024-10-22 12:48:20|25196.6|25176.6|25195.8|25175.8|25198.3|25178.3|25195.8|25175.8|3
1729601310000|2024-10-22 12:48:30|||||||||1
1729601320000|2024-10-22 12:48:40|25190|25170|25175.8|25155.8|25190|25170|25175.8|25155.8|8
1729601330000|2024-10-22 12:48:50|25178.3|25158.3|25178.3|25158.3|25178.3|25158.3|25178.3|25158.3|0
1729601350000|2024-10-22 12:49:10|25177.5|25157.5|25175|25155|25177.5|25157.5|25175|25155|3
1729601360000|2024-10-22 12:49:20|25170.8|25150.8|25170.8|25150.8|25170.8|25150.8|25170.8|25150.8|2
1729601370000|2024-10-22 12:49:30|||||||||1
1729601380000|2024-10-22 12:49:40|25174.1|25154.1|25195.8|25175.8|25195.8|25175.8|25174.1|25154.1|9
1729601390000|2024-10-22 12:49:50|25190.8|25170.8|25190.8|25170.8|25195|25175|25190.8|25170.8|6
1729601420000|2024-10-22 12:50:20|25192.4|25172.4|25199.1|25179.1|25199.1|25179.1|25192.4|25172.4|12
1729601430000|2024-10-22 12:50:30|25200.8|25180.8|25208.3|25188.3|25208.3|25188.3|25200.8|25180.8|6
1729601440000|2024-10-22 12:50:40|25210|25190|25211.6|25191.6|25211.6|25191.6|25210|25190|0
1729601450000|2024-10-22 12:50:50|25213.3|25193.3|25225.8|25205.8|25225.8|25205.8|25213.3|25193.3|3
1729601460000|2024-10-22 12:51:00|25227.5|25207.5|25215.8|25195.8|25227.5|25207.5|25215.8|25195.8|17
1729601470000|2024-10-22 12:51:10|25218.3|25198.3|25218.3|25198.3|25218.3|25198.3|25218.3|25198.3|2
1729601480000|2024-10-22 12:51:20|25220.8|25200.8|25228.3|25208.3|25228.3|25208.3|25220.8|25200.8|8
1729601490000|2024-10-22 12:51:30|25225|25205|25225|25205|25225|25205|25225|25205|3
1729601500000|2024-10-22 12:51:40|25224.2|25204.2|25223.5|25203.5|25224.2|25204.2|25223.5|25203.5|0
1729601510000|2024-10-22 12:51:50|25224.2|25204.2|25224.2|25204.2|25224.2|25204.2|25224.2|25204.2|1
1729601520000|2024-10-22 12:52:00|25222.5|25202.5|25225|25205|25225|25205|25222.5|25202.5|1
1729601530000|2024-10-22 12:52:10|25226.6|25206.6|25226.6|25206.6|25226.6|25206.6|25226.6|25206.6|3
1729601550000|2024-10-22 12:52:30|25228.3|25208.3|25240.8|25220.8|25240.8|25220.8|25228.3|25208.3|3
1729601560000|2024-10-22 12:52:40|||||||||2
1729601580000|2024-10-22 12:53:00|25239.1|25219.1|25234.1|25214.1|25239.1|25219.1|25234.1|25214.1|18
1729601590000|2024-10-22 12:53:10|25228.3|25208.3|25225.8|25205.8|25228.3|25208.3|25225.8|25205.8|1
1729601600000|2024-10-22 12:53:20|||||||||3
1729601620000|2024-10-22 12:53:40|25226.6|25206.6|25226.6|25206.6|25226.6|25206.6|25225.8|25205.8|7
1729601630000|2024-10-22 12:53:50|25228.3|25208.3|25225.8|25205.8|25228.3|25208.3|25225.8|25205.8|43
1729601640000|2024-10-22 12:54:00|25225|25205|25220.8|25200.8|25225|25205|25220.8|25200.8|1
1729601670000|2024-10-22 12:54:30|25217.5|25197.5|25217.5|25197.5|25217.5|25197.5|25217.5|25197.5|0
1729601680000|2024-10-22 12:54:40|25215.8|25195.8|25210.8|25190.8|25215.8|25195.8|25210.8|25190.8|7
1729601690000|2024-10-22 12:54:50|25198.3|25178.3|25198.3|25178.3|25198.3|25178.3|25198.3|25178.3|0
1729601700000|2024-10-22 12:55:00|25196.6|25176.6|25188.3|25168.3|25196.6|25176.6|25188.3|25168.3|4
1729601710000|2024-10-22 12:55:10|25185.8|25165.8|25185|25165|25185.8|25165.8|25185|25165|1
1729601730000|2024-10-22 12:55:30|25180.8|25160.8|25178.3|25158.3|25180.8|25160.8|25178.3|25158.3|6
1729601740000|2024-10-22 12:55:40|25170.8|25150.8|25168.3|25148.3|25170.8|25150.8|25168.3|25148.3|4
1729601750000|2024-10-22 12:55:50|25169.1|25149.1|25169.1|25149.1|25169.1|25149.1|25169.1|25149.1|6
1729601760000|2024-10-22 12:56:00|25168.3|25148.3|25169.1|25149.1|25169.1|25149.1|25165.8|25145.8|5
1729601770000|2024-10-22 12:56:10|25165.8|25145.8|25159.1|25139.1|25165.8|25145.8|25159.1|25139.1|5
1729601780000|2024-10-22 12:56:20|25159.9|25139.9|25146|25126|25165.2|25141.6|25146|25125.2|12
1729601790000|2024-10-22 12:56:30|25142.5|25122.5|25135.8|25115.8|25143.3|25123.3|25135.8|25115.8|12
1729601800000|2024-10-22 12:56:40|25135|25115|25135.8|25115.8|25135.8|25115.8|25134.1|25114.1|16
1729601810000|2024-10-22 12:56:50|25138.3|25118.3|25135|25115|25138.3|25118.3|25135|25115|7
1729601820000|2024-10-22 12:57:00|25135.8|25115.8|25132.5|25112.5|25135.8|25115.8|25132.5|25112.5|8
1729601830000|2024-10-22 12:57:10|25136|25116|25154.2|25134.2|25155.8|25135.8|25136|25116|16
1729601840000|2024-10-22 12:57:20|25155.8|25135.8|25155.8|25135.8|25155.8|25135.8|25155.8|25135.8|1
1729601850000|2024-10-22 12:57:30|||||||||2
1729601860000|2024-10-22 12:57:40|25157.5|25137.5|25144.2|25124.2|25157.5|25137.5|25144.2|25124.2|16
1729601870000|2024-10-22 12:57:50|||||||||4
1729601880000|2024-10-22 12:58:00|25141.7|25121.7|25117.7|25097.7|25141.7|25121.7|25114.2|25094.2|22
1729601890000|2024-10-22 12:58:10|25116|25096|25119.2|25099.2|25119.2|25099.2|25116|25096|5
1729601900000|2024-10-22 12:58:20|25120|25100|25116|25096|25120|25100|25116|25096|3
1729601910000|2024-10-22 12:58:30|25116.7|25096.7|25118.5|25098.5|25121|25101|25116.7|25096.7|3
1729601920000|2024-10-22 12:58:40|25119.2|25099.2|25119.2|25099.2|25119.2|25099.2|25119.2|25099.2|3
1729601930000|2024-10-22 12:58:50|25120|25100|25121.7|25101.7|25121.7|25101.7|25120|25100|1
1729601940000|2024-10-22 12:59:00|25121|25101|25126|25106|25126|25106|25121|25101|5
1729601950000|2024-10-22 12:59:10|25126.7|25106.7|25126.7|25106.7|25126.7|25106.7|25126.7|25106.7|0
1729601960000|2024-10-22 12:59:20|25128.5|25108.5|25136.7|25116.7|25136.7|25116.7|25128.5|25108.5|7
1729601970000|2024-10-22 12:59:30|25139.2|25119.2|25139.2|25119.2|25139.2|25119.2|25139.2|25119.2|1
1729601980000|2024-10-22 12:59:40|25140|25120|25141.7|25121.7|25141.7|25121.7|25140|25120|2
1729601990000|2024-10-22 12:59:50|25145.2|25125.2|25144.2|25124.2|25146|25126|25141|25121|20
1729602000000|2024-10-22 13:00:00|25157.7|25137.7|25158.5|25138.5|25161|25141|25157.7|25137.7|7
1729602020000|2024-10-22 13:00:20|25156|25136|25151|25131|25156|25136|25151|25131|8
1729602030000|2024-10-22 13:00:30|25152.5|25132.5|25156.7|25136.7|25156.7|25136.7|25152.5|25132.5|2
1729602050000|2024-10-22 13:00:50|25158.5|25138.5|25154.2|25134.2|25158.5|25138.5|25154.2|25134.2|1
1729602060000|2024-10-22 13:01:00|25156.7|25136.7|25154.2|25134.2|25156.7|25136.7|25153.5|25133.5|0
1729602070000|2024-10-22 13:01:10|25156.7|25136.7|25158.5|25138.5|25159.2|25139.2|25156.7|25136.7|1
1729602080000|2024-10-22 13:01:20|25159.2|25139.2|25159.2|25139.2|25159.2|25139.2|25159.2|25139.2|4
1729602090000|2024-10-22 13:01:30|||||||||2
1729602100000|2024-10-22 13:01:40|||||||||2
1729602110000|2024-10-22 13:01:50|25157.5|25137.5|25139.2|25119.2|25157.5|25137.5|25139.2|25119.2|42
1729602120000|2024-10-22 13:02:00|25137.7|25117.7|25124.2|25104.2|25137.7|25117.7|25124.2|25104.2|7
1729602130000|2024-10-22 13:02:10|25121.7|25101.7|25116|25096|25121.7|25101.7|25115.2|25095.2|10
1729602140000|2024-10-22 13:02:20|25116.7|25096.7|25114.2|25094.2|25118.3|25098.3|25114.2|25094.2|8
1729602150000|2024-10-22 13:02:30|25113.5|25093.5|25109.2|25089.2|25113.5|25093.5|25108.5|25088.5|2
1729602160000|2024-10-22 13:02:40|25111|25091|25117.5|25097.5|25117.5|25097.5|25111|25091|4
1729602170000|2024-10-22 13:02:50|25116.7|25096.7|25131.7|25111.7|25132.7|25112.7|25115|25095|3
1729602180000|2024-10-22 13:03:00|25132.5|25112.5|25148.1|25128.1|25148.1|25128.1|25132.5|25112.5|53
1729602190000|2024-10-22 13:03:10|25149.9|25129.9|25148.3|25128.3|25149.9|25129.9|25146.6|25126.6|6
1729602200000|2024-10-22 13:03:20|25147.5|25127.5|25148.3|25128.3|25148.3|25128.3|25143.3|25123.3|17
1729602210000|2024-10-22 13:03:30|25144.9|25124.9|25144.1|25124.1|25144.9|25124.9|25143.3|25123.3|4
1729602220000|2024-10-22 13:03:40|25140.8|25120.8|25125.8|25105.8|25140.8|25120.8|25125.8|25105.8|41
1729602230000|2024-10-22 13:03:50|25120.8|25100.8|25106.7|25086.7|25120.8|25100.8|25106.7|25086.7|7
1729602240000|2024-10-22 13:04:00|25107.5|25087.5|25100.8|25080.8|25107.5|25087.5|25100.8|25080.8|10
1729602250000|2024-10-22 13:04:10|25104.1|25084.1|25104.1|25084.1|25104.1|25084.1|25104.1|25084.1|44
1729602260000|2024-10-22 13:04:20|25099.1|25079.1|25075|25055|25105.9|25079.1|25074.2|25054.2|62
1729602270000|2024-10-22 13:04:30|25076.6|25056.6|25076.6|25056.6|25076.6|25056.6|25076.6|25056.6|3
1729602280000|2024-10-22 13:04:40|25078.3|25058.3|25079.1|25059.1|25079.1|25059.1|25078.3|25058.3|1
1729602290000|2024-10-22 13:04:50|25080.6|25060.6|25088.3|25068.3|25088.3|25068.3|25080.6|25060.6|4
1729602300000|2024-10-22 13:05:00|25089.1|25069.1|25084.1|25064.1|25089.1|25069.1|25084.1|25064.1|28
1729602310000|2024-10-22 13:05:10|25080.8|25060.8|25071.7|25051.7|25080.8|25060.8|25070.8|25050.8|14
1729602320000|2024-10-22 13:05:20|25070|25050|25070.8|25050.8|25073.3|25053.3|25070|25050|11
1729602330000|2024-10-22 13:05:30|25068.3|25048.3|25065.8|25045.8|25070.8|25050.8|25065.8|25045.8|7
1729602340000|2024-10-22 13:05:40|25065|25045|25049.1|25029.1|25065|25045|25049.1|25029.1|20
1729602350000|2024-10-22 13:05:50|25046.6|25026.6|25004.1|24984.1|25046.6|25026.6|25002.4|24962.4|30
1729602360000|2024-10-22 13:06:00|25009.1|24989.1|25007.5|24987.5|25013.3|24993.3|25007.5|24987.5|12
1729602370000|2024-10-22 13:06:10|25008.3|24988.3|25015.8|24975.8|25015.8|24990|24991.6|24970.9|27
1729602380000|2024-10-22 13:06:20|25020|24980|24984.1|24964.1|25020|24988.4|24984.1|24964.1|7
1729602390000|2024-10-22 13:06:30|24983.3|24963.3|24991.6|24971.6|24991.6|24971.6|24981.6|24961.6|9
1729602400000|2024-10-22 13:06:40|24992.4|24972.4|24994.9|24974.9|24994.9|24974.9|24992.4|24972.4|4
1729602410000|2024-10-22 13:06:50|24994.1|24974.1|24994.1|24974.1|24994.1|24974.1|24994.1|24974.1|9
1729602420000|2024-10-22 13:07:00|||||||||2
1729602430000|2024-10-22 13:07:10|24992.4|24972.4|24980.9|24960.9|24992.4|24972.4|24979.2|24959.2|5
1729602440000|2024-10-22 13:07:20|24978.4|24958.4|24960.8|24940.8|24978.4|24958.4|24960.8|24940.8|3
1729602450000|2024-10-22 13:07:30|24953.3|24933.3|24953.3|24933.3|24953.3|24933.3|24953.3|24933.3|0
1729602460000|2024-10-22 13:07:40|24950|24930|24939.1|24919.1|24950|24930|24939.1|24919.1|20
1729602470000|2024-10-22 13:07:50|24938.3|24918.3|24938.3|24918.3|24940.8|24920.8|24938.3|24918.3|8
1729602480000|2024-10-22 13:08:00|24937.5|24917.5|24922.5|24902.5|24938.3|24918.3|24919.1|24899.1|17
1729602490000|2024-10-22 13:08:10|24920.8|24900.8|24915.8|24895.8|24923.3|24903.3|24915.8|24895.8|12
1729602500000|2024-10-22 13:08:20|24918.3|24898.3|24918.3|24898.3|24918.3|24898.3|24918.3|24898.3|25
1729602510000|2024-10-22 13:08:30|24928.8|24908.8|24949.1|24929.1|24949.1|24929.1|24928.8|24908.8|13
1729602520000|2024-10-22 13:08:40|24952.4|24932.4|24969.9|24949.9|24969.9|24949.9|24952.4|24932.4|5
1729602530000|2024-10-22 13:08:50|24971.6|24951.6|24966.6|24946.6|24971.6|24951.6|24966.6|24946.6|5
1729602550000|2024-10-22 13:09:10|24965.8|24945.8|24957.7|24937.7|24965.8|24945.8|24957.7|24937.7|3
1729602560000|2024-10-22 13:09:20|24953.4|24933.4|24953.4|24933.4|24953.4|24933.4|24953.4|24933.4|0
1729602570000|2024-10-22 13:09:30|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|0
1729602580000|2024-10-22 13:09:40|24952.5|24932.5|24950.8|24930.8|24952.5|24932.5|24950.8|24930.8|5
1729602590000|2024-10-22 13:09:50|24950|24930|24947.5|24927.5|24950|24930|24947.5|24927.5|1
1729602600000|2024-10-22 13:10:00|24945.8|24925.8|24930|24910|24945.8|24925.8|24930|24910|11
1729602610000|2024-10-22 13:10:10|24922.5|24902.5|24913.3|24893.3|24922.5|24902.5|24913.3|24893.3|33
1729602620000|2024-10-22 13:10:20|||||||||6
1729602630000|2024-10-22 13:10:30|24912.5|24892.5|24912.5|24892.5|24913.3|24893.3|24910.8|24890.8|1
1729602640000|2024-10-22 13:10:40|24910.8|24890.8|24913.3|24893.3|24913.3|24893.3|24908.3|24888.3|2
1729602650000|2024-10-22 13:10:50|24915|24895|24922.5|24902.5|24922.5|24902.5|24915|24895|4
1729602660000|2024-10-22 13:11:00|24923.3|24903.3|24922.5|24902.5|24923.3|24903.3|24922.5|24902.5|13
1729602670000|2024-10-22 13:11:10|24920.8|24900.8|24920|24900|24922.5|24902.5|24920|24900|0
1729602680000|2024-10-22 13:11:20|24920.8|24900.8|24919.1|24899.1|24920.8|24900.8|24918.3|24898.3|3
1729602690000|2024-10-22 13:11:30|24920.8|24900.8|24922.5|24902.5|24922.5|24902.5|24920.8|24900.8|0
1729602700000|2024-10-22 13:11:40|24912.5|24892.5|24915.8|24895.8|24915.8|24895.8|24904.1|24884.1|20
1729602710000|2024-10-22 13:11:50|24922.5|24902.5|24922.5|24902.5|24922.5|24902.5|24922.5|24902.5|3
1729602720000|2024-10-22 13:12:00|24923.3|24903.3|24923.3|24903.3|24923.3|24903.3|24923.3|24903.3|1
1729602730000|2024-10-22 13:12:10|24924.1|24904.1|24933.3|24913.3|24933.3|24913.3|24923.3|24903.3|5
1729602740000|2024-10-22 13:12:20|24931.7|24911.7|24942.5|24922.5|24942.5|24922.5|24930.8|24910.8|14
1729602750000|2024-10-22 13:12:30|24941.7|24921.7|24968.4|24948.4|24968.4|24948.4|24937.5|24917.5|79
1729602760000|2024-10-22 13:12:40|24967.7|24947.7|24939.2|24919.2|24967.7|24947.7|24939.2|24919.2|37
1729602770000|2024-10-22 13:12:50|24936.7|24916.7|24913.3|24893.3|24936.7|24916.7|24910|24890|5
1729602780000|2024-10-22 13:13:00|24915|24895|24935|24915|24935|24915|24915|24895|5
1729602790000|2024-10-22 13:13:10|24936.6|24916.6|24942.5|24922.5|24942.5|24922.5|24936.6|24916.6|0
1729602800000|2024-10-22 13:13:20|24944.1|24924.1|24947.5|24927.5|24948.3|24928.3|24944.1|24924.1|5
1729602810000|2024-10-22 13:13:30|24948.3|24928.3|24957.5|24937.5|24957.5|24937.5|24948.3|24928.3|26
1729602820000|2024-10-22 13:13:40|24958.3|24938.3|24962.5|24942.5|24962.5|24942.5|24958.3|24938.3|1
1729602830000|2024-10-22 13:13:50|||||||||1
1729602840000|2024-10-22 13:14:00|24964.2|24944.2|24976.7|24956.7|24976.7|24956.7|24964.2|24944.2|13
1729602850000|2024-10-22 13:14:10|24978.3|24958.3|24980|24960|24980|24960|24978.3|24958.3|2
1729602860000|2024-10-22 13:14:20|24977.5|24957.5|24977.5|24957.5|24977.5|24957.5|24977.5|24957.5|4
1729602870000|2024-10-22 13:14:30|||||||||3
1729602880000|2024-10-22 13:14:40|24971.7|24951.7|24968.3|24948.3|24971.7|24951.7|24968.3|24948.3|1
1729602890000|2024-10-22 13:14:50|24965|24945|24965|24945|24965|24945|24965|24945|4
1729602900000|2024-10-22 13:15:00|24960|24940|24960|24940|24960|24940|24960|24940|0
1729602910000|2024-10-22 13:15:10|24955|24935|24955|24935|24955|24935|24955|24935|2
1729602920000|2024-10-22 13:15:20|24951.1|24931.1|24938.4|24918.4|24951.1|24931.1|24938.4|24918.4|5
1729602930000|2024-10-22 13:15:30|24935|24915|24935|24915|24935|24915|24935|24915|3
1729602940000|2024-10-22 13:15:40|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|0
1729602950000|2024-10-22 13:15:50|24934.2|24914.2|24935|24915|24935|24915|24932.5|24912.5|2
1729602970000|2024-10-22 13:16:10|24931.7|24911.7|24923.4|24903.4|24931.7|24911.7|24921.7|24901.7|44
1729602980000|2024-10-22 13:16:20|24922.5|24902.5|24924.2|24904.2|24924.2|24904.2|24922.5|24902.5|0
1729602990000|2024-10-22 13:16:30|24919.2|24899.2|24919.2|24899.2|24919.2|24899.2|24919.2|24899.2|3
1729603000000|2024-10-22 13:16:40|24920.8|24900.8|24924.2|24904.2|24924.2|24904.2|24920.8|24900.8|2
1729603010000|2024-10-22 13:16:50|24925|24905|24920|24900|24927.5|24907.5|24920|24900|8
1729603020000|2024-10-22 13:17:00|24919.2|24899.2|24918.4|24898.4|24920|24900|24918.4|24898.4|4
1729603030000|2024-10-22 13:17:10|24916.7|24896.7|24930.9|24910.9|24930.9|24910.9|24916.7|24896.7|3
1729603070000|2024-10-22 13:17:50|24931.7|24911.7|24950.9|24930.9|24950.9|24930.9|24931.7|24911.7|5
1729603080000|2024-10-22 13:18:00|24949.2|24929.2|24950.9|24930.9|24950.9|24930.9|24948.4|24928.4|2
1729603090000|2024-10-22 13:18:10|24950|24930|24950.2|24930.2|24950.2|24930.2|24950|24930|2
1729603100000|2024-10-22 13:18:20|24948.4|24928.4|24948.4|24928.4|24948.4|24928.4|24946.7|24926.7|1
1729603110000|2024-10-22 13:18:30|24950.2|24930.2|24950.2|24930.2|24950.2|24930.2|24950.2|24930.2|0
1729603120000|2024-10-22 13:18:40|||||||||4
1729603140000|2024-10-22 13:19:00|24952.7|24932.7|24952.7|24932.7|24952.7|24932.7|24952.7|24932.7|2
1729603150000|2024-10-22 13:19:10|24954.2|24934.2|24955.9|24935.9|24955.9|24935.9|24954.2|24934.2|0
1729603160000|2024-10-22 13:19:20|24954.2|24934.2|24946.7|24926.7|24954.2|24934.2|24946.7|24926.7|8
1729603170000|2024-10-22 13:19:30|||||||||2
1729603180000|2024-10-22 13:19:40|24944.2|24924.2|24939.2|24919.2|24944.2|24924.2|24939.2|24919.2|27
1729603190000|2024-10-22 13:19:50|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|24935.9|24915.9|3
1729603200000|2024-10-22 13:20:00|24935.9|24915.9|24933.4|24913.4|24935.9|24915.9|24929.2|24909.2|12
1729603210000|2024-10-22 13:20:10|24934.2|24914.2|24935.8|24915.8|24945|24915.8|24934.2|24905|2
1729603220000|2024-10-22 13:20:20|24937.5|24917.5|24936.7|24916.7|24937.5|24917.5|24936.7|24916.7|2
1729603230000|2024-10-22 13:20:30|24939.2|24919.2|24936.7|24916.7|24939.2|24919.2|24936.7|24916.7|4
1729603240000|2024-10-22 13:20:40|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|3
1729603250000|2024-10-22 13:20:50|24940|24920|24933.3|24913.3|24940|24920|24933.3|24913.3|0
1729603270000|2024-10-22 13:21:10|24939.2|24919.2|24934.2|24914.2|24939.2|24919.2|24934.2|24914.2|2
1729603280000|2024-10-22 13:21:20|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|4
1729603290000|2024-10-22 13:21:30|24940|24920|24939.2|24919.2|24941.7|24921.7|24937.5|24917.5|3
1729603320000|2024-10-22 13:22:00|24937.5|24917.5|24936.7|24916.7|24937.5|24917.5|24936.7|24916.7|1
1729603330000|2024-10-22 13:22:10|24937.5|24917.5|24898.4|24878.4|24938.4|24918.4|24898.4|24878.4|19
1729603340000|2024-10-22 13:22:20|24910.8|24890.8|24910.2|24890.2|24915|24895|24910.2|24890.2|8
1729603350000|2024-10-22 13:22:30|24906.7|24886.7|24899.2|24879.2|24906.7|24886.7|24899.2|24879.2|2
1729603360000|2024-10-22 13:22:40|24900.9|24880.9|24901.7|24881.7|24901.7|24881.7|24900.9|24880.9|1
1729603370000|2024-10-22 13:22:50|24899.2|24879.2|24895.9|24875.9|24901.7|24881.7|24895.9|24875.9|13
1729603380000|2024-10-22 13:23:00|24896.7|24876.7|24900|24880|24900|24880|24895.2|24875.2|7
1729603390000|2024-10-22 13:23:10|24902.5|24882.5|24899.2|24879.2|24902.5|24882.5|24899.2|24879.2|9
1729603400000|2024-10-22 13:23:20|24900|24880|24904.2|24884.2|24904.2|24884.2|24896.7|24876.7|5
1729603410000|2024-10-22 13:23:30|24901.7|24881.7|24902.5|24882.5|24902.5|24882.5|24901.7|24881.7|0
1729603420000|2024-10-22 13:23:40|24904.2|24884.2|24904.2|24884.2|24904.2|24884.2|24901.7|24881.7|3
1729603430000|2024-10-22 13:23:50|24907.5|24887.5|24906.7|24886.7|24909.2|24889.2|24906.7|24886.7|2
1729603440000|2024-10-22 13:24:00|24908.4|24888.4|24904.2|24884.2|24908.4|24888.4|24904.2|24884.2|1
1729603450000|2024-10-22 13:24:10|||||||||4
1729603460000|2024-10-22 13:24:20|24905|24885|24906.7|24886.7|24906.7|24886.7|24905|24885|0
1729603470000|2024-10-22 13:24:30|24914.2|24894.2|24915|24895|24915|24895|24914.2|24894.2|3
1729603480000|2024-10-22 13:24:40|24911.7|24891.7|24908.4|24888.4|24913.4|24893.4|24908.4|24888.4|4
1729603490000|2024-10-22 13:24:50|24906.7|24886.7|24903.4|24883.4|24906.7|24886.7|24903.4|24883.4|5
1729603500000|2024-10-22 13:25:00|24905|24885|24906.7|24886.7|24906.7|24886.7|24903.4|24883.4|3
1729603510000|2024-10-22 13:25:10|24908.4|24888.4|24903.4|24883.4|24908.4|24888.4|24903.4|24883.4|43
1729603520000|2024-10-22 13:25:20|24899.2|24879.2|24904.2|24884.2|24904.2|24884.2|24898.4|24878.4|3
1729603530000|2024-10-22 13:25:30|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|51
1729603540000|2024-10-22 13:25:40|24911.7|24891.7|24909.2|24889.2|24911.7|24891.7|24909.2|24889.2|3
1729603550000|2024-10-22 13:25:50|24908.4|24888.4|24896.7|24876.7|24908.4|24888.4|24896.7|24876.7|1
1729603560000|2024-10-22 13:26:00|24895.9|24875.9|24894.2|24874.2|24895.9|24875.9|24894.2|24874.2|0
1729603570000|2024-10-22 13:26:10|24896.7|24876.7|24897.5|24877.5|24899.2|24879.2|24896.7|24876.7|7
1729603580000|2024-10-22 13:26:20|24896.7|24876.7|24892.6|24872.6|24896.7|24876.7|24892.6|24872.6|2
1729603590000|2024-10-22 13:26:30|24894.2|24874.2|24899.2|24879.2|24899.2|24879.2|24894.2|24874.2|3
1729603600000|2024-10-22 13:26:40|24902.6|24882.6|24899.2|24879.2|24903.4|24883.4|24899.2|24879.2|3
1729603610000|2024-10-22 13:26:50|24900.8|24880.8|24900|24880|24900.8|24880.8|24900|24880|4
1729603620000|2024-10-22 13:27:00|24903.4|24883.4|24905.9|24885.9|24906.7|24886.7|24903.4|24883.4|4
1729603630000|2024-10-22 13:27:10|24906.7|24886.7|24902.6|24882.6|24906.7|24886.7|24902.6|24882.6|6
1729603640000|2024-10-22 13:27:20|24903.4|24883.4|24904.2|24884.2|24904.2|24884.2|24900.9|24880.9|4
1729603650000|2024-10-22 13:27:30|24905.9|24885.9|24913.3|24893.3|24913.3|24893.3|24905.9|24885.9|0
1729603660000|2024-10-22 13:27:40|24916.7|24896.7|24918.4|24898.4|24918.4|24898.4|24916.7|24896.7|1
1729603670000|2024-10-22 13:27:50|24919.2|24899.2|24913.4|24893.4|24919.2|24899.2|24913.4|24893.4|1
1729603690000|2024-10-22 13:28:10|24912.6|24892.6|24912.6|24892.6|24912.6|24892.6|24912.6|24892.6|6
1729603700000|2024-10-22 13:28:20|24914.2|24894.2|24910.9|24890.9|24914.2|24894.2|24910.9|24890.9|5
1729603710000|2024-10-22 13:28:30|24913.3|24893.3|24917.5|24897.5|24917.5|24897.5|24913.3|24893.3|9
1729603720000|2024-10-22 13:28:40|24921.7|24901.7|24929.2|24909.2|24929.2|24909.2|24921.7|24901.7|3
1729603730000|2024-10-22 13:28:50|24928.4|24908.4|24922.6|24902.6|24928.4|24908.4|24920.1|24900.1|5
1729603740000|2024-10-22 13:29:00|24920.9|24900.9|24919.2|24899.2|24920.9|24900.9|24919.2|24899.2|2
1729603750000|2024-10-22 13:29:10|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|0
1729603760000|2024-10-22 13:29:20|||||||||9
1729603770000|2024-10-22 13:29:30|24919.2|24899.2|24920.8|24900.8|24920.8|24900.8|24919.2|24899.2|17
1729603780000|2024-10-22 13:29:40|24926.5|24906.5|24924.2|24904.2|24931.7|24911.7|24924.2|24904.2|6
1729603790000|2024-10-22 13:29:50|24922.5|24902.5|24919.4|24899.4|24922.5|24902.5|24919.4|24899.4|2
1729603800000|2024-10-22 13:30:00|24917.8|24897.8|24915|24895|24917.8|24897.8|24910.9|24890.9|16
1729603810000|2024-10-22 13:30:10|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|1
1729603820000|2024-10-22 13:30:20|24917.5|24897.5|24921.7|24901.7|24921.7|24901.7|24917.5|24897.5|8
1729603830000|2024-10-22 13:30:30|24920.9|24900.9|24919.2|24899.2|24920.9|24900.9|24919.2|24899.2|6
1729603840000|2024-10-22 13:30:40|24920.9|24900.9|24923.4|24903.4|24923.4|24903.4|24920.9|24900.9|3
1729603850000|2024-10-22 13:30:50|24924.2|24904.2|24928.4|24908.4|24928.4|24908.4|24924.2|24904.2|2
1729603860000|2024-10-22 13:31:00|24929.2|24909.2|24930.9|24910.9|24930.9|24910.9|24928.4|24908.4|4
1729603870000|2024-10-22 13:31:10|24934.2|24914.2|24941.7|24921.7|24941.7|24921.7|24934.2|24914.2|5
1729603880000|2024-10-22 13:31:20|24945|24925|24954.2|24934.2|24954.2|24934.2|24945|24925|13
1729603890000|2024-10-22 13:31:30|24956.7|24936.7|24950.1|24930.1|24962.6|24942.6|24950.1|24930.1|11
1729603900000|2024-10-22 13:31:40|24950.9|24930.9|24951.7|24931.7|24954.2|24934.2|24949.2|24929.2|4
1729603910000|2024-10-22 13:31:50|24948.3|24928.3|24947.5|24927.5|24948.3|24928.3|24947.5|24927.5|4
1729603920000|2024-10-22 13:32:00|24945.8|24925.8|24944.2|24924.2|24945.8|24925.8|24944.2|24924.2|1
1729603930000|2024-10-22 13:32:10|24945.9|24925.9|24944.2|24924.2|24946.7|24926.7|24944.2|24924.2|2
1729603940000|2024-10-22 13:32:20|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|24941.7|24921.7|0
1729603950000|2024-10-22 13:32:30|24940.9|24920.9|24937.6|24917.6|24940.9|24920.9|24937.6|24917.6|0
1729603960000|2024-10-22 13:32:40|24935.9|24915.9|24935.9|24915.9|24935.9|24915.9|24935.9|24915.9|3
1729603970000|2024-10-22 13:32:50|24934.2|24914.2|24931.7|24911.7|24934.2|24914.2|24931.7|24911.7|5
1729603980000|2024-10-22 13:33:00|||||||||3
1729603990000|2024-10-22 13:33:10|24935.9|24915.9|24936.7|24916.7|24936.7|24916.7|24935.9|24915.9|6
1729604000000|2024-10-22 13:33:20|||||||||2
1729604020000|2024-10-22 13:33:40|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|2
1729604030000|2024-10-22 13:33:50|24936.7|24916.7|24926.7|24906.7|24936.7|24916.7|24925.9|24905.9|6
1729604050000|2024-10-22 13:34:10|24925.9|24905.9|24897.6|24877.6|24925.9|24905.9|24897.6|24877.6|29
1729604060000|2024-10-22 13:34:20|24896.9|24876.9|24896.1|24876.1|24896.9|24876.9|24896.1|24876.1|0
1729604070000|2024-10-22 13:34:30|24894.4|24874.4|24895.9|24875.9|24895.9|24875.9|24894.4|24874.4|8
1729604080000|2024-10-22 13:34:40|24897.6|24877.6|24922.6|24902.6|24922.6|24902.6|24897.6|24877.6|25
1729604090000|2024-10-22 13:34:50|24925.9|24905.9|24927.6|24907.6|24927.6|24907.6|24925.9|24905.9|2
1729604100000|2024-10-22 13:35:00|24922.6|24902.6|24915.1|24895.1|24922.6|24902.6|24915.1|24895.1|4
1729604110000|2024-10-22 13:35:10|24917.6|24897.6|24917.6|24897.6|24919.4|24899.4|24915.9|24895.9|5
1729604120000|2024-10-22 13:35:20|24914.4|24894.4|24914.4|24894.4|24914.4|24894.4|24914.4|24894.4|5
1729604130000|2024-10-22 13:35:30|24912.6|24892.6|24912.6|24892.6|24912.6|24892.6|24911.9|24891.9|2
1729604140000|2024-10-22 13:35:40|24911.9|24891.9|24911.9|24891.9|24912.6|24892.6|24911.9|24891.9|1
1729604150000|2024-10-22 13:35:50|24912.6|24892.6|24905.1|24885.1|24912.6|24892.6|24904.4|24884.4|2
1729604160000|2024-10-22 13:36:00|24904.4|24884.4|24903.4|24883.4|24904.4|24884.4|24902.6|24882.6|4
1729604170000|2024-10-22 13:36:10|24902.6|24882.6|24897.6|24877.6|24902.6|24882.6|24897.6|24877.6|8
1729604180000|2024-10-22 13:36:20|24896.9|24876.9|24891.9|24871.9|24896.9|24876.9|24891.9|24871.9|6
1729604190000|2024-10-22 13:36:30|24891.1|24871.1|24889.4|24869.4|24891.1|24871.1|24889.4|24869.4|4
1729604200000|2024-10-22 13:36:40|24887.6|24867.6|24885.1|24865.1|24887.6|24867.6|24885.1|24865.1|32
1729604210000|2024-10-22 13:36:50|24882.6|24862.6|24885.9|24865.9|24886.7|24866.7|24882.6|24862.6|7
1729604230000|2024-10-22 13:37:10|24886.7|24866.7|24903.4|24883.4|24903.4|24883.4|24886.7|24866.7|5
1729604240000|2024-10-22 13:37:20|24905.9|24885.9|24910.9|24890.9|24910.9|24890.9|24905.9|24885.9|10
1729604250000|2024-10-22 13:37:30|24910.1|24890.1|24910.1|24890.1|24910.1|24890.1|24910.1|24890.1|0
1729604260000|2024-10-22 13:37:40|||||||||1
1729604270000|2024-10-22 13:37:50|24912.6|24892.6|24912.6|24892.6|24914.4|24894.4|24910.1|24890.1|9
1729604280000|2024-10-22 13:38:00|24911.9|24891.9|24906.9|24886.9|24911.9|24891.9|24906.9|24886.9|7
1729604290000|2024-10-22 13:38:10|24905.1|24885.1|24907.6|24887.6|24907.6|24887.6|24903.4|24883.4|1
1729604300000|2024-10-22 13:38:20|24902.6|24882.6|24895.1|24875.1|24902.6|24882.6|24895.1|24875.1|6
1729604310000|2024-10-22 13:38:30|||||||||4
1729604320000|2024-10-22 13:38:40|||||||||1
1729604330000|2024-10-22 13:38:50|24892.8|24872.8|24882.6|24862.6|24892.8|24872.8|24882.6|24862.6|9
1729604340000|2024-10-22 13:39:00|24880.9|24860.9|24880.9|24860.9|24880.9|24860.9|24880.9|24860.9|10
1729604350000|2024-10-22 13:39:10|24882.6|24862.6|24887.6|24867.6|24887.6|24867.6|24882.6|24862.6|152
1729604360000|2024-10-22 13:39:20|24890.1|24870.1|24886.9|24866.9|24890.1|24870.1|24886.9|24866.9|0
1729604370000|2024-10-22 13:39:30|24885.1|24865.1|24885.9|24865.9|24885.9|24865.9|24885.1|24865.1|1
1729604380000|2024-10-22 13:39:40|24886.7|24866.7|24897.5|24877.5|24897.5|24877.5|24886.7|24866.7|4
1729604390000|2024-10-22 13:39:50|24905.9|24885.9|24907.6|24887.6|24907.6|24887.6|24905.9|24885.9|16
1729604400000|2024-10-22 13:40:00|24905.9|24885.9|24908.4|24888.4|24909.2|24889.2|24905.9|24885.9|9
1729604410000|2024-10-22 13:40:10|24909.2|24889.2|24915.9|24895.9|24915.9|24895.9|24909.2|24889.2|5
1729604420000|2024-10-22 13:40:20|24914.2|24894.2|24910.9|24890.9|24914.2|24894.2|24910.9|24890.9|5
1729604430000|2024-10-22 13:40:30|24909.4|24889.4|24905.9|24885.9|24909.4|24889.4|24905.9|24885.9|1
1729604440000|2024-10-22 13:40:40|24901.9|24881.9|24891.1|24871.1|24908.6|24881.9|24891.1|24864.4|81
1729604450000|2024-10-22 13:40:50|24884.2|24864.2|24880.9|24860.9|24884.2|24864.2|24880.9|24860.9|2
1729604460000|2024-10-22 13:41:00|24880.1|24860.1|24880.1|24860.1|24880.1|24860.1|24880.1|24860.1|7
1729604470000|2024-10-22 13:41:10|24877.6|24857.6|24877.6|24857.6|24877.6|24857.6|24877.6|24857.6|2
1729604480000|2024-10-22 13:41:20|24868.4|24848.4|24863.4|24843.4|24868.4|24848.4|24863.4|24843.4|9
1729604510000|2024-10-22 13:41:50|24865.9|24845.9|24865.9|24845.9|24865.9|24845.9|24863.4|24843.4|9
1729604520000|2024-10-22 13:42:00|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|2
1729604530000|2024-10-22 13:42:10|24870.1|24850.1|24870.1|24850.1|24870.1|24850.1|24870.1|24850.1|9
1729604540000|2024-10-22 13:42:20|||||||||4
1729604570000|2024-10-22 13:42:50|24865.1|24845.1|24865.1|24845.1|24865.1|24845.1|24865.1|24845.1|3
1729604580000|2024-10-22 13:43:00|||||||||4
1729604590000|2024-10-22 13:43:10|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|2
1729604600000|2024-10-22 13:43:20|24860.1|24840.1|24860.9|24840.9|24860.9|24840.9|24860.1|24840.1|5
1729604610000|2024-10-22 13:43:30|||||||||1
1729604620000|2024-10-22 13:43:40|24862.6|24842.6|24862.6|24842.6|24862.6|24842.6|24862.6|24842.6|5
1729604630000|2024-10-22 13:43:50|24860.9|24840.9|24852.8|24832.8|24861.7|24841.7|24852.8|24832.8|54
1729604640000|2024-10-22 13:44:00|24851.1|24831.1|24849.4|24829.4|24851.1|24831.1|24848.6|24828.6|19
1729604650000|2024-10-22 13:44:10|24851.9|24831.9|24855.1|24835.1|24855.1|24835.1|24851.9|24831.9|9
1729604660000|2024-10-22 13:44:20|24853.4|24833.4|24852.6|24832.6|24853.4|24833.4|24847.6|24827.6|11
1729604670000|2024-10-22 13:44:30|24854.2|24834.2|24857.6|24837.6|24857.6|24837.6|24854.2|24834.2|9
1729604680000|2024-10-22 13:44:40|24860.1|24840.1|24860.1|24840.1|24860.1|24840.1|24860.1|24840.1|1
1729604690000|2024-10-22 13:44:50|24861.9|24841.9|24861.9|24841.9|24861.9|24841.9|24861.9|24841.9|30
1729604700000|2024-10-22 13:45:00|24862.6|24842.6|24862.6|24842.6|24862.6|24842.6|24862.6|24842.6|16
1729604710000|2024-10-22 13:45:10|24858.6|24838.6|24837.6|24817.6|24858.6|24838.6|24837.6|24817.6|30
1729604720000|2024-10-22 13:45:20|24838.4|24818.4|24840.1|24820.1|24841.9|24821.9|24837.6|24817.6|5
1729604730000|2024-10-22 13:45:30|24839.4|24819.4|24840.1|24820.1|24840.1|24820.1|24839.4|24819.4|1
1729604740000|2024-10-22 13:45:40|24842.6|24822.6|24847.6|24827.6|24847.6|24827.6|24842.6|24822.6|6
1729604750000|2024-10-22 13:45:50|24845.1|24825.1|24842.6|24822.6|24845.1|24825.1|24842.6|24822.6|44
1729604760000|2024-10-22 13:46:00|24826.9|24806.9|24822.6|24802.6|24826.9|24806.9|24822.6|24802.6|6
1729604770000|2024-10-22 13:46:10|24825.1|24805.1|24827.6|24807.6|24827.6|24807.6|24825.1|24805.1|6
1729604780000|2024-10-22 13:46:20|24828.4|24808.4|24837.6|24817.6|24837.6|24817.6|24828.4|24808.4|28
1729604790000|2024-10-22 13:46:30|24838.4|24818.4|24835.1|24815.1|24838.4|24818.4|24835.1|24815.1|7
1729604800000|2024-10-22 13:46:40|24837.6|24817.6|24837.6|24817.6|24837.6|24817.6|24837.6|24817.6|4
1729604810000|2024-10-22 13:46:50|||||||||2
1729604820000|2024-10-22 13:47:00|24836.1|24816.1|24831.8|24811.8|24836.1|24816.1|24831.8|24811.8|7
1729604830000|2024-10-22 13:47:10|24832.6|24812.6|24834.3|24814.3|24834.3|24814.3|24832.6|24812.6|0
1729604840000|2024-10-22 13:47:20|24836.8|24816.8|24836.8|24816.8|24836.8|24816.8|24836.8|24816.8|0
1729604850000|2024-10-22 13:47:30|24837.6|24817.6|24845.9|24825.9|24845.9|24825.9|24837.6|24817.6|2
1729604860000|2024-10-22 13:47:40|24847.6|24827.6|24845.1|24825.1|24847.6|24827.6|24845.1|24825.1|4
1729604870000|2024-10-22 13:47:50|24842.6|24822.6|24839.3|24819.3|24842.6|24822.6|24839.3|24819.3|5
1729604880000|2024-10-22 13:48:00|24837.6|24817.6|24837.6|24817.6|24837.6|24817.6|24837.6|24817.6|0
1729604890000|2024-10-22 13:48:10|24832.6|24812.6|24835.1|24815.1|24835.1|24815.1|24831.8|24811.8|8
1729604900000|2024-10-22 13:48:20|24833.4|24813.4|24827.6|24807.6|24833.4|24813.4|24827.6|24807.6|11
1729604910000|2024-10-22 13:48:30|||||||||1
1729604920000|2024-10-22 13:48:40|24826.1|24806.1|24822.6|24802.6|24826.1|24806.1|24822.6|24802.6|22
1729604930000|2024-10-22 13:48:50|24820.1|24800.1|24815.9|24795.9|24825.1|24805.1|24815.9|24795.9|73
1729604940000|2024-10-22 13:49:00|||||||||3
1729604950000|2024-10-22 13:49:10|24819.2|24799.2|24819.2|24799.2|24819.2|24799.2|24819.2|24799.2|4
1729604960000|2024-10-22 13:49:20|||||||||17
1729604970000|2024-10-22 13:49:30|24817.6|24797.6|24817.6|24797.6|24817.6|24797.6|24814.3|24794.3|5
1729604980000|2024-10-22 13:49:40|24818.4|24798.4|24820.1|24800.1|24820.1|24800.1|24818.4|24798.4|4
1729604990000|2024-10-22 13:49:50|24825.1|24805.1|24825.1|24805.1|24825.1|24805.1|24825.1|24805.1|3
1729605000000|2024-10-22 13:50:00|24823.4|24803.4|24816.1|24796.1|24823.4|24803.4|24816.1|24796.1|19
1729605010000|2024-10-22 13:50:10|24813.6|24793.6|24814.3|24794.3|24814.3|24794.3|24813.6|24793.6|15
1729605020000|2024-10-22 13:50:20|24816.1|24796.1|24815.1|24795.1|24816.1|24796.1|24815.1|24795.1|10
1729605030000|2024-10-22 13:50:30|24816.8|24796.8|24814.3|24794.3|24817.6|24797.6|24814.3|24794.3|5
1729605050000|2024-10-22 13:50:50|24815.9|24795.9|24817.6|24797.6|24817.6|24797.6|24815.9|24795.9|3
1729605060000|2024-10-22 13:51:00|24815.1|24795.1|24817.6|24797.6|24817.6|24797.6|24812.6|24792.6|7
1729605070000|2024-10-22 13:51:10|||||||||33
1729605080000|2024-10-22 13:51:20|||||||||36
1729605090000|2024-10-22 13:51:30|24819.2|24799.2|24827.6|24807.6|24829.3|24809.3|24819.2|24799.2|44
1729605100000|2024-10-22 13:51:40|24830.1|24810.1|24830.1|24810.1|24830.1|24810.1|24830.1|24810.1|0
1729605110000|2024-10-22 13:51:50|24844.3|24824.3|24850.9|24830.9|24850.9|24830.9|24844.3|24824.3|21
1729605120000|2024-10-22 13:52:00|24856.1|24836.1|24856.1|24836.1|24856.1|24836.1|24856.1|24836.1|0
1729605130000|2024-10-22 13:52:10|24857.8|24837.8|24868.6|24828.6|24868.6|24837.8|24856.1|24828.6|3
1729605140000|2024-10-22 13:52:20|24856.1|24836.1|24856.8|24836.8|24856.8|24836.8|24856.1|24836.1|2
1729605150000|2024-10-22 13:52:30|24857.6|24837.6|24842.6|24822.6|24857.6|24837.6|24842.6|24822.6|15
1729605160000|2024-10-22 13:52:40|24844.3|24824.3|24841.8|24821.8|24844.3|24824.3|24841.8|24821.8|0
1729605180000|2024-10-22 13:53:00|24841.1|24821.1|24840.1|24820.1|24841.1|24821.1|24839.3|24819.3|5
1729605190000|2024-10-22 13:53:10|24841.8|24821.8|24841.8|24821.8|24841.8|24821.8|24841.8|24821.8|2
1729605210000|2024-10-22 13:53:30|24842.6|24822.6|24857.6|24837.6|24857.6|24837.6|24842.6|24822.6|16
1729605220000|2024-10-22 13:53:40|24856.8|24836.8|24856.1|24836.1|24856.8|24836.8|24855.3|24835.3|2
1729605230000|2024-10-22 13:53:50|24856.8|24836.8|24857.6|24837.6|24857.6|24837.6|24856.8|24836.8|4
1729605240000|2024-10-22 13:54:00|24858.4|24838.4|24860.1|24840.1|24860.1|24840.1|24858.4|24838.4|4
1729605250000|2024-10-22 13:54:10|24860.9|24840.9|24862.6|24842.6|24862.6|24842.6|24860.9|24840.9|13
1729605270000|2024-10-22 13:54:30|24865.1|24845.1|24872.6|24852.6|24872.6|24852.6|24865.1|24845.1|6
1729605280000|2024-10-22 13:54:40|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|0
1729605290000|2024-10-22 13:54:50|24875.9|24855.9|24875.9|24855.9|24875.9|24855.9|24875.9|24855.9|0
1729605300000|2024-10-22 13:55:00|24875.1|24855.1|24852.6|24832.6|24875.1|24855.1|24852.6|24832.6|26
1729605310000|2024-10-22 13:55:10|24853.4|24833.4|24862.6|24842.6|24862.6|24842.6|24853.4|24833.4|10
1729605320000|2024-10-22 13:55:20|24860.1|24840.1|24860.1|24840.1|24860.1|24840.1|24860.1|24840.1|4
1729605330000|2024-10-22 13:55:30|24861.7|24841.7|24885.1|24865.1|24885.1|24865.1|24861.7|24841.7|12
1729605340000|2024-10-22 13:55:40|24882.6|24862.6|24885.1|24865.1|24885.1|24865.1|24882.6|24862.6|3
1729605350000|2024-10-22 13:55:50|24884.3|24864.3|24885.9|24865.9|24885.9|24865.9|24883.4|24863.4|0
1729605360000|2024-10-22 13:56:00|24887.6|24867.6|24887.6|24867.6|24887.6|24867.6|24887.6|24867.6|0
1729605370000|2024-10-22 13:56:10|24885.9|24865.9|24883.4|24863.4|24885.9|24865.9|24883.4|24863.4|7
1729605380000|2024-10-22 13:56:20|24882.6|24862.6|24870.1|24850.1|24882.6|24862.6|24867.6|24847.6|19
1729605400000|2024-10-22 13:56:40|24872.6|24852.6|24872.6|24852.6|24872.6|24852.6|24872.6|24852.6|7
1729605410000|2024-10-22 13:56:50|24873.4|24853.4|24873.4|24853.4|24875.9|24855.9|24873.4|24853.4|4
1729605420000|2024-10-22 13:57:00|24872.6|24852.6|24856.8|24836.8|24872.6|24852.6|24856.8|24836.8|4
1729605430000|2024-10-22 13:57:10|||||||||2
1729605440000|2024-10-22 13:57:20|24857.6|24837.6|24860.1|24840.1|24860.1|24840.1|24857.6|24837.6|8
1729605450000|2024-10-22 13:57:30|24861.8|24841.8|24857.6|24837.6|24861.8|24841.8|24857.6|24837.6|2
1729605460000|2024-10-22 13:57:40|24861.1|24841.1|24861.1|24841.1|24861.1|24841.1|24861.1|24841.1|3
1729605470000|2024-10-22 13:57:50|24859.3|24839.3|24859.3|24839.3|24859.3|24839.3|24859.3|24839.3|0
1729605480000|2024-10-22 13:58:00|24857.6|24837.6|24847.6|24827.6|24857.6|24837.6|24847.6|24827.6|6
1729605490000|2024-10-22 13:58:10|24849.3|24829.3|24849.3|24829.3|24849.3|24829.3|24849.3|24829.3|4
1729605500000|2024-10-22 13:58:20|24851.8|24831.8|24852.6|24832.6|24852.6|24832.6|24851.8|24831.8|1
1729605520000|2024-10-22 13:58:40|24853.4|24833.4|24857.6|24837.6|24857.6|24837.6|24853.4|24833.4|6
1729605530000|2024-10-22 13:58:50|||||||||1
1729605550000|2024-10-22 13:59:10|24858.4|24838.4|24857.6|24837.6|24860.1|24840.1|24857.6|24837.6|0
1729605570000|2024-10-22 13:59:30|24860.9|24840.9|24857.6|24837.6|24861.8|24841.8|24857.6|24837.6|4
1729605590000|2024-10-22 13:59:50|24856.1|24836.1|24852.6|24832.6|24856.1|24836.1|24852.6|24832.6|4
1729605600000|2024-10-22 14:00:00|24855.1|24835.1|24856.8|24836.8|24858.4|24838.4|24855.1|24835.1|2
1729605610000|2024-10-22 14:00:10|||||||||1
1729605620000|2024-10-22 14:00:20|24857.6|24837.6|24857.6|24837.6|24857.6|24837.6|24857.6|24837.6|0
1729605640000|2024-10-22 14:00:40|24855.9|24835.9|24855.1|24835.1|24857.6|24837.6|24855.1|24835.1|4
1729605650000|2024-10-22 14:00:50|24854.3|24834.3|24854.3|24834.3|24854.3|24834.3|24854.3|24834.3|1
1729605660000|2024-10-22 14:01:00|||||||||2
1729605670000|2024-10-22 14:01:10|||||||||1
1729605680000|2024-10-22 14:01:20|||||||||2
1729605690000|2024-10-22 14:01:30|24852.6|24832.6|24856.7|24836.7|24856.7|24836.7|24849.3|24829.3|10
1729605700000|2024-10-22 14:01:40|24860.1|24840.1|24872.6|24852.6|24872.6|24852.6|24860.1|24840.1|2
1729605710000|2024-10-22 14:01:50|24875.9|24855.9|24875.9|24855.9|24875.9|24855.9|24875.9|24855.9|0
1729605720000|2024-10-22 14:02:00|24877.6|24857.6|24864.3|24844.3|24877.6|24857.6|24864.3|24844.3|7
1729605730000|2024-10-22 14:02:10|24859.3|24839.3|24856.8|24836.8|24859.3|24839.3|24856.8|24836.8|51
1729605740000|2024-10-22 14:02:20|||||||||1
1729605750000|2024-10-22 14:02:30|24854.5|24834.5|24843.6|24823.6|24854.5|24834.5|24843.6|24823.6|2
1729605760000|2024-10-22 14:02:40|24842.8|24822.8|24842.8|24822.8|24842.8|24822.8|24842.8|24822.8|0
1729605770000|2024-10-22 14:02:50|24841.1|24821.1|24841.1|24821.1|24841.1|24821.1|24841.1|24821.1|1
1729605780000|2024-10-22 14:03:00|||||||||4
1729605790000|2024-10-22 14:03:10|24842.8|24822.8|24837.6|24817.6|24842.8|24822.8|24837.6|24817.6|2
1729605800000|2024-10-22 14:03:20|24836.8|24816.8|24840.1|24820.1|24840.1|24820.1|24836.8|24816.8|1
1729605810000|2024-10-22 14:03:30|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|8
1729605830000|2024-10-22 14:03:50|24836.8|24816.8|24837.6|24817.6|24837.6|24817.6|24836.8|24816.8|9
1729605840000|2024-10-22 14:04:00|24836.8|24816.8|24837.6|24817.6|24839.3|24819.3|24835.1|24815.1|5
1729605860000|2024-10-22 14:04:20|24842.6|24822.6|24842.6|24822.6|24842.6|24822.6|24842.6|24822.6|2
1729605870000|2024-10-22 14:04:30|||||||||2
1729605880000|2024-10-22 14:04:40|||||||||1
1729605890000|2024-10-22 14:04:50|24841.8|24821.8|24839.3|24819.3|24841.8|24821.8|24839.3|24819.3|2
1729605900000|2024-10-22 14:05:00|24837.6|24817.6|24835.1|24815.1|24837.6|24817.6|24835.1|24815.1|1
1729605910000|2024-10-22 14:05:10|||||||||3
1729605930000|2024-10-22 14:05:30|24836.8|24816.8|24840.9|24820.9|24840.9|24820.9|24836.8|24816.8|6
1729605940000|2024-10-22 14:05:40|24840.1|24820.1|24842.6|24822.6|24842.6|24822.6|24840.1|24820.1|4
1729605950000|2024-10-22 14:05:50|24841.8|24821.8|24842.6|24822.6|24842.6|24822.6|24841.8|24821.8|5
1729605960000|2024-10-22 14:06:00|24845.1|24825.1|24850.1|24830.1|24850.1|24830.1|24845.1|24825.1|7
1729605970000|2024-10-22 14:06:10|24852.6|24832.6|24852.6|24832.6|24852.6|24832.6|24852.6|24832.6|9
1729605980000|2024-10-22 14:06:20|24853.4|24833.4|24858.4|24838.4|24858.4|24838.4|24853.4|24833.4|0
1729605990000|2024-10-22 14:06:30|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|1
1729606000000|2024-10-22 14:06:40|24875.9|24855.9|24882.6|24862.6|24882.6|24862.6|24875.9|24855.9|4
1729606010000|2024-10-22 14:06:50|24885.9|24865.9|24885.9|24865.9|24885.9|24865.9|24885.9|24865.9|4
1729606020000|2024-10-22 14:07:00|24890.1|24870.1|24890.1|24870.1|24890.1|24870.1|24890.1|24870.1|2
1729606030000|2024-10-22 14:07:10|24888.4|24868.4|24893.4|24873.4|24893.4|24873.4|24887.6|24867.6|5
1729606040000|2024-10-22 14:07:20|24895.1|24875.1|24882.6|24862.6|24895.1|24875.1|24882.6|24862.6|5
1729606050000|2024-10-22 14:07:30|24881.8|24861.8|24880.1|24860.1|24881.8|24861.8|24880.1|24860.1|2
1729606060000|2024-10-22 14:07:40|||||||||2
1729606070000|2024-10-22 14:07:50|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|2
1729606080000|2024-10-22 14:08:00|24882.6|24862.6|24882.6|24862.6|24882.6|24862.6|24882.6|24862.6|2
1729606090000|2024-10-22 14:08:10|||||||||1
1729606100000|2024-10-22 14:08:20|||||||||1
1729606110000|2024-10-22 14:08:30|24885.9|24865.9|24885.9|24865.9|24885.9|24865.9|24885.9|24865.9|3
1729606120000|2024-10-22 14:08:40|||||||||2
1729606130000|2024-10-22 14:08:50|24887.6|24867.6|24887.6|24867.6|24887.6|24867.6|24887.6|24867.6|6
1729606140000|2024-10-22 14:09:00|24889.2|24869.2|24900.1|24880.1|24900.9|24880.9|24889.2|24869.2|6
1729606150000|2024-10-22 14:09:10|24900.9|24880.9|24902.6|24882.6|24902.6|24882.6|24900.9|24880.9|3
1729606160000|2024-10-22 14:09:20|24900.1|24880.1|24910.1|24890.1|24910.1|24890.1|24900.1|24880.1|34
1729606170000|2024-10-22 14:09:30|24913.6|24893.6|24925.1|24905.1|24925.1|24905.1|24913.6|24893.6|14
1729606180000|2024-10-22 14:09:40|24922.6|24902.6|24930.1|24910.1|24930.1|24910.1|24922.6|24902.6|7
1729606190000|2024-10-22 14:09:50|24937.6|24917.6|24930.1|24910.1|24937.6|24917.6|24930.1|24910.1|3
1729606200000|2024-10-22 14:10:00|24928.6|24908.6|24919.3|24899.3|24928.6|24908.6|24918.6|24898.6|4
1729606210000|2024-10-22 14:10:10|24916.8|24896.8|24912.6|24892.6|24916.8|24896.8|24912.6|24892.6|2
1729606220000|2024-10-22 14:10:20|24911.8|24891.8|24915.1|24895.1|24915.1|24895.1|24911.8|24891.8|6
1729606230000|2024-10-22 14:10:30|24912.6|24892.6|24915.1|24895.1|24915.1|24895.1|24912.6|24892.6|0
1729606240000|2024-10-22 14:10:40|24917.6|24897.6|24930.9|24910.9|24930.9|24910.9|24917.6|24897.6|8
1729606250000|2024-10-22 14:10:50|||||||||5
1729606260000|2024-10-22 14:11:00|24932.6|24912.6|24927.6|24907.6|24932.6|24912.6|24927.6|24907.6|4
1729606270000|2024-10-22 14:11:10|24923.5|24903.5|24917.6|24897.6|24923.5|24903.5|24917.6|24897.6|2
1729606280000|2024-10-22 14:11:20|24915.1|24895.1|24905.1|24885.1|24915.1|24895.1|24905.1|24885.1|4
1729606290000|2024-10-22 14:11:30|24901.8|24881.8|24899.3|24879.3|24901.8|24881.8|24899.3|24879.3|3
1729606310000|2024-10-22 14:11:50|24902.6|24882.6|24902.6|24882.6|24902.6|24882.6|24902.6|24882.6|1
1729606320000|2024-10-22 14:12:00|24903.4|24883.4|24909.3|24889.3|24909.3|24889.3|24903.4|24883.4|2
1729606330000|2024-10-22 14:12:10|24908.5|24888.5|24906.8|24886.8|24908.5|24888.5|24906.8|24886.8|1
1729606350000|2024-10-22 14:12:30|24908.5|24888.5|24909.3|24889.3|24909.3|24889.3|24908.5|24888.5|3
1729606360000|2024-10-22 14:12:40|24906.8|24886.8|24903.5|24883.5|24906.8|24886.8|24903.5|24883.5|4
1729606370000|2024-10-22 14:12:50|24896.8|24876.8|24896.8|24876.8|24896.8|24876.8|24896.8|24876.8|0
1729606380000|2024-10-22 14:13:00|24897.6|24877.6|24908.4|24888.4|24908.4|24888.4|24897.6|24877.6|6
1729606390000|2024-10-22 14:13:10|24909.2|24889.2|24910.9|24890.9|24910.9|24890.9|24909.2|24889.2|3
1729606400000|2024-10-22 14:13:20|24912.6|24892.6|24900.3|24880.3|24913.4|24893.4|24900.3|24880.3|14
1729606410000|2024-10-22 14:13:30|24898.5|24878.5|24900.1|24880.1|24900.1|24880.1|24898.5|24878.5|6
1729606430000|2024-10-22 14:13:50|24902.6|24882.6|24895.1|24875.1|24902.6|24882.6|24895.1|24875.1|7
1729606440000|2024-10-22 14:14:00|24892.6|24872.6|24873.4|24853.4|24892.6|24872.6|24873.4|24853.4|17
1729606450000|2024-10-22 14:14:10|24872.6|24852.6|24865.1|24845.1|24872.6|24852.6|24865.1|24845.1|8
1729606460000|2024-10-22 14:14:20|24862.6|24842.6|24862.6|24842.6|24862.6|24842.6|24862.6|24842.6|14
1729606470000|2024-10-22 14:14:30|24860.1|24840.1|24860.1|24840.1|24860.1|24840.1|24860.1|24840.1|10
1729606480000|2024-10-22 14:14:40|24857.6|24837.6|24857.6|24837.6|24857.6|24837.6|24852.6|24832.6|7
1729606490000|2024-10-22 14:14:50|||||||||2
1729606500000|2024-10-22 14:15:00|24856.8|24836.8|24854.3|24834.3|24856.8|24836.8|24854.3|24834.3|1
1729606510000|2024-10-22 14:15:10|||||||||1
1729606520000|2024-10-22 14:15:20|24855.9|24835.9|24857.6|24837.6|24857.6|24837.6|24855.9|24835.9|9
1729606530000|2024-10-22 14:15:30|24856.8|24836.8|24854.3|24834.3|24856.8|24836.8|24854.3|24834.3|0
1729606540000|2024-10-22 14:15:40|24851.8|24831.8|24851.8|24831.8|24851.8|24831.8|24851.8|24831.8|4
1729606550000|2024-10-22 14:15:50|24854.3|24834.3|24854.3|24834.3|24854.3|24834.3|24854.3|24834.3|3
1729606560000|2024-10-22 14:16:00|24855.1|24835.1|24859.3|24839.3|24859.3|24839.3|24855.1|24835.1|0
1729606570000|2024-10-22 14:16:10|24861|24841|24861|24841|24861|24841|24861|24841|1
1729606580000|2024-10-22 14:16:20|24860.1|24840.1|24864.3|24844.3|24864.3|24844.3|24860.1|24840.1|2
1729606590000|2024-10-22 14:16:30|24866.8|24846.8|24875.1|24855.1|24875.1|24855.1|24866.8|24846.8|7
1729606600000|2024-10-22 14:16:40|24872.6|24852.6|24875.9|24855.9|24875.9|24855.9|24872.6|24852.6|4
1729606610000|2024-10-22 14:16:50|24876.8|24856.8|24875.1|24855.1|24876.8|24856.8|24875.1|24855.1|2
1729606620000|2024-10-22 14:17:00|||||||||1
1729606630000|2024-10-22 14:17:10|24872.6|24852.6|24866.8|24846.8|24872.6|24852.6|24866.8|24846.8|2
1729606640000|2024-10-22 14:17:20|24867.6|24847.6|24862.6|24842.6|24867.6|24847.6|24862.6|24842.6|2
1729606650000|2024-10-22 14:17:30|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|6
1729606660000|2024-10-22 14:17:40|24865.9|24845.9|24860.1|24840.1|24865.9|24845.9|24860.1|24840.1|4
1729606670000|2024-10-22 14:17:50|24858.5|24838.5|24855.1|24835.1|24858.5|24838.5|24855.1|24835.1|1
1729606680000|2024-10-22 14:18:00|24856.8|24836.8|24856.8|24836.8|24856.8|24836.8|24856.8|24836.8|0
1729606690000|2024-10-22 14:18:10|24857.6|24837.6|24870.1|24850.1|24870.1|24850.1|24857.6|24837.6|3
1729606700000|2024-10-22 14:18:20|||||||||2
1729606710000|2024-10-22 14:18:30|||||||||3
1729606720000|2024-10-22 14:18:40|24872.6|24852.6|24882.6|24862.6|24882.6|24862.6|24872.6|24852.6|12
1729606740000|2024-10-22 14:19:00|24885.1|24865.1|24887.6|24867.6|24887.6|24867.6|24885.1|24865.1|4
1729606750000|2024-10-22 14:19:10|24889.3|24869.3|24880.1|24860.1|24889.3|24869.3|24880.1|24860.1|12
1729606760000|2024-10-22 14:19:20|24878.4|24858.4|24857.6|24837.6|24878.4|24858.4|24857.6|24837.6|5
1729606770000|2024-10-22 14:19:30|24855.9|24835.9|24849.3|24829.3|24855.9|24835.9|24849.3|24829.3|13
1729606780000|2024-10-22 14:19:40|24850.1|24830.1|24850.1|24830.1|24850.1|24830.1|24850.1|24830.1|4
1729606790000|2024-10-22 14:19:50|||||||||1
1729606800000|2024-10-22 14:20:00|24850.9|24830.9|24853.4|24833.4|24853.4|24833.4|24850.9|24830.9|4
1729606810000|2024-10-22 14:20:10|24855.1|24835.1|24848.5|24828.5|24855.1|24835.1|24848.5|24828.5|5
1729606820000|2024-10-22 14:20:20|24846.8|24826.8|24846|24826|24846.8|24826.8|24846|24826|14
1729606840000|2024-10-22 14:20:40|24845.3|24825.3|24845.3|24825.3|24845.3|24825.3|24845.3|24825.3|3
1729606850000|2024-10-22 14:20:50|24846|24826|24842.6|24822.6|24846|24826|24842.6|24822.6|7
1729606860000|2024-10-22 14:21:00|24844.3|24824.3|24841.8|24821.8|24844.3|24824.3|24841.8|24821.8|6
1729606870000|2024-10-22 14:21:10|24848.4|24828.4|24852.6|24832.6|24852.6|24832.6|24848.4|24828.4|10
1729606880000|2024-10-22 14:21:20|24854.3|24834.3|24862.6|24842.6|24862.6|24842.6|24854.3|24834.3|4
1729606890000|2024-10-22 14:21:30|24863.4|24843.4|24868.4|24848.4|24868.4|24848.4|24863.4|24843.4|2
1729606900000|2024-10-22 14:21:40|24870.9|24850.9|24870.9|24850.9|24870.9|24850.9|24870.9|24850.9|2
1729606910000|2024-10-22 14:21:50|24871.7|24851.7|24850.1|24830.1|24873.4|24853.4|24850.1|24830.1|8
1729606920000|2024-10-22 14:22:00|24850.9|24830.9|24847.6|24827.6|24852.6|24832.6|24847.6|24827.6|3
1729606930000|2024-10-22 14:22:10|||||||||3
1729606950000|2024-10-22 14:22:30|24846.8|24826.8|24847.6|24827.6|24847.6|24827.6|24846.8|24826.8|1
1729606960000|2024-10-22 14:22:40|24850.1|24830.1|24851.8|24831.8|24851.8|24831.8|24849.3|24829.3|2
1729606970000|2024-10-22 14:22:50|24850.1|24830.1|24850.1|24830.1|24850.1|24830.1|24850.1|24830.1|2
1729606980000|2024-10-22 14:23:00|24847.6|24827.6|24847.6|24827.6|24847.6|24827.6|24847.6|24827.6|1
1729606990000|2024-10-22 14:23:10|24845.9|24825.9|24845.9|24825.9|24845.9|24825.9|24845.9|24825.9|5
1729607000000|2024-10-22 14:23:20|24845.1|24825.1|24840.1|24820.1|24845.1|24825.1|24840.1|24820.1|3
1729607010000|2024-10-22 14:23:30|||||||||10
1729607020000|2024-10-22 14:23:40|24842.6|24822.6|24842.6|24822.6|24842.6|24822.6|24842.6|24822.6|1
1729607030000|2024-10-22 14:23:50|24845.1|24825.1|24845.9|24825.9|24845.9|24825.9|24845.1|24825.1|2
1729607040000|2024-10-22 14:24:00|||||||||1
1729607050000|2024-10-22 14:24:10|24847.6|24827.6|24847.6|24827.6|24847.6|24827.6|24847.6|24827.6|0
1729607060000|2024-10-22 14:24:20|||||||||2
1729607070000|2024-10-22 14:24:30|24845.1|24825.1|24842.6|24822.6|24845.1|24825.1|24842.6|24822.6|5
1729607080000|2024-10-22 14:24:40|24840.9|24820.9|24840.1|24820.1|24840.9|24820.9|24840.1|24820.1|5
1729607090000|2024-10-22 14:24:50|24839.2|24819.2|24840.9|24820.9|24840.9|24820.9|24839.2|24819.2|2
1729607100000|2024-10-22 14:25:00|24837.6|24817.6|24837.6|24817.6|24837.6|24817.6|24837.6|24817.6|2
1729607130000|2024-10-22 14:25:30|||||||||2
1729607140000|2024-10-22 14:25:40|||||||||1
1729607160000|2024-10-22 14:26:00|24838.4|24818.4|24837.6|24817.6|24839.3|24819.3|24837.6|24817.6|7
1729607170000|2024-10-22 14:26:10|||||||||3
1729607180000|2024-10-22 14:26:20|24840.1|24820.1|24837.6|24817.6|24840.1|24820.1|24837.6|24817.6|2
1729607190000|2024-10-22 14:26:30|24840.9|24820.9|24835.9|24815.9|24840.9|24820.9|24835.9|24815.9|6
1729607200000|2024-10-22 14:26:40|24837.6|24817.6|24837.6|24817.6|24837.6|24817.6|24837.6|24817.6|3
1729607210000|2024-10-22 14:26:50|24840.1|24820.1|24840.1|24820.1|24840.1|24820.1|24837.6|24817.6|5
1729607230000|2024-10-22 14:27:10|24841.8|24821.8|24845.1|24825.1|24845.1|24825.1|24841.8|24821.8|5
1729607240000|2024-10-22 14:27:20|24848.4|24828.4|24866|24846|24866|24846|24848.4|24828.4|8
1729607250000|2024-10-22 14:27:30|24866.8|24846.8|24860.1|24840.1|24866.8|24846.8|24860.1|24840.1|3
1729607260000|2024-10-22 14:27:40|||||||||3
1729607270000|2024-10-22 14:27:50|24862.6|24842.6|24864.3|24844.3|24864.3|24844.3|24862.6|24842.6|4
1729607280000|2024-10-22 14:28:00|24865.1|24845.1|24865.1|24845.1|24865.1|24845.1|24865.1|24845.1|5
1729607300000|2024-10-22 14:28:20|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|5
1729607310000|2024-10-22 14:28:30|24870.1|24850.1|24869.3|24849.3|24870.1|24850.1|24869.3|24849.3|1
1729607320000|2024-10-22 14:28:40|24868.5|24848.5|24855.1|24835.1|24868.5|24848.5|24855.1|24835.1|31
1729607340000|2024-10-22 14:29:00|24854.3|24834.3|24855.1|24835.1|24855.1|24835.1|24854.3|24834.3|1
1729607350000|2024-10-22 14:29:10|24855.9|24835.9|24855.9|24835.9|24855.9|24835.9|24855.9|24835.9|10
1729607360000|2024-10-22 14:29:20|24856.7|24836.7|24855.9|24835.9|24856.7|24836.7|24855.9|24835.9|2
1729607370000|2024-10-22 14:29:30|24859.3|24839.3|24859.3|24839.3|24859.3|24839.3|24859.3|24839.3|7
1729607380000|2024-10-22 14:29:40|24860.9|24840.9|24862.6|24842.6|24862.6|24842.6|24860.9|24840.9|4
1729607390000|2024-10-22 14:29:50|||||||||11
1729607400000|2024-10-22 14:30:00|24861.8|24841.8|24860.1|24840.1|24862.6|24842.6|24857.6|24837.6|20
1729607410000|2024-10-22 14:30:10|24859.3|24839.3|24866.8|24846.8|24866.8|24846.8|24859.3|24839.3|4
1729607420000|2024-10-22 14:30:20|24871.8|24851.8|24875.1|24855.1|24875.1|24855.1|24871.8|24851.8|14
1729607430000|2024-10-22 14:30:30|24875.9|24855.9|24880.1|24860.1|24880.1|24860.1|24875.9|24855.9|14
1729607440000|2024-10-22 14:30:40|24883.5|24863.5|24891.8|24871.8|24891.8|24871.8|24883.5|24863.5|34
1729607450000|2024-10-22 14:30:50|24895.1|24875.1|24898.4|24878.4|24898.4|24878.4|24895.1|24875.1|4
1729607460000|2024-10-22 14:31:00|24900.1|24880.1|24907.6|24887.6|24907.6|24887.6|24900.1|24880.1|5
1729607480000|2024-10-22 14:31:20|24910.1|24890.1|24913.4|24893.4|24913.4|24893.4|24905.1|24885.1|5
1729607490000|2024-10-22 14:31:30|24915.1|24895.1|24923.4|24903.4|24923.4|24903.4|24915.1|24895.1|8
1729607500000|2024-10-22 14:31:40|24925.1|24905.1|24940.1|24920.1|24940.1|24920.1|24925.1|24905.1|42
1729607510000|2024-10-22 14:31:50|24942.6|24922.6|24947.6|24927.6|24947.6|24927.6|24942.6|24922.6|2
1729607520000|2024-10-22 14:32:00|24945.1|24925.1|24931.8|24911.8|24946.8|24926.8|24931.8|24911.8|8
1729607530000|2024-10-22 14:32:10|24929.3|24909.3|24905.1|24885.1|24929.3|24909.3|24905.1|24880.3|12
1729607540000|2024-10-22 14:32:20|24905.9|24885.9|24902.6|24882.6|24905.9|24885.9|24902.6|24882.6|4
1729607550000|2024-10-22 14:32:30|24901|24881|24892.6|24872.6|24901|24881|24891.8|24871.8|4
1729607560000|2024-10-22 14:32:40|24893.4|24873.4|24897.6|24877.6|24897.6|24877.6|24893.4|24873.4|111
1729607570000|2024-10-22 14:32:50|24896.8|24876.8|24896.8|24876.8|24897.6|24877.6|24895.1|24875.1|1
1729607590000|2024-10-22 14:33:10|24895.1|24875.1|24893.4|24873.4|24895.1|24875.1|24893.4|24873.4|1
1729607600000|2024-10-22 14:33:20|24890.1|24870.1|24890.1|24870.1|24890.1|24870.1|24890.1|24870.1|0
1729607610000|2024-10-22 14:33:30|24884.3|24864.3|24884.3|24864.3|24884.3|24864.3|24884.3|24864.3|4
1729607640000|2024-10-22 14:34:00|24882.6|24862.6|24885.9|24865.9|24885.9|24865.9|24879.3|24859.3|19
1729607650000|2024-10-22 14:34:10|24885.1|24865.1|24885.1|24865.1|24885.9|24865.9|24885.1|24865.1|4
1729607660000|2024-10-22 14:34:20|24886.8|24866.8|24886.8|24866.8|24886.8|24866.8|24884.3|24864.3|1
1729607670000|2024-10-22 14:34:30|24885.1|24865.1|24885.1|24865.1|24885.1|24865.1|24885.1|24865.1|0
1729607680000|2024-10-22 14:34:40|24886.8|24866.8|24889.3|24869.3|24889.3|24869.3|24886.8|24866.8|5
1729607690000|2024-10-22 14:34:50|||||||||1
1729607700000|2024-10-22 14:35:00|24887.6|24867.6|24890.1|24870.1|24890.1|24870.1|24887.6|24867.6|1
1729607710000|2024-10-22 14:35:10|24889.3|24869.3|24887.6|24867.6|24889.3|24869.3|24885.9|24865.9|3
1729607720000|2024-10-22 14:35:20|24888.4|24868.4|24890.1|24870.1|24890.1|24870.1|24888.4|24868.4|0
1729607730000|2024-10-22 14:35:30|24887.6|24867.6|24890.1|24870.1|24890.1|24870.1|24887.6|24867.6|2
1729607740000|2024-10-22 14:35:40|24890.9|24870.9|24892.6|24872.6|24892.6|24872.6|24890.9|24870.9|0
1729607750000|2024-10-22 14:35:50|24893.4|24873.4|24888.4|24868.4|24897.6|24877.6|24888.4|24868.4|4
1729607760000|2024-10-22 14:36:00|24887.6|24867.6|24887.6|24867.6|24892.6|24872.6|24887.6|24867.6|4
1729607770000|2024-10-22 14:36:10|24886.8|24866.8|24886.8|24866.8|24886.8|24866.8|24886.8|24866.8|0
1729607780000|2024-10-22 14:36:20|24887.6|24867.6|24879.3|24859.3|24887.6|24867.6|24879.3|24859.3|6
1729607790000|2024-10-22 14:36:30|||||||||1
1729607800000|2024-10-22 14:36:40|24880.1|24860.1|24880.1|24860.1|24882.6|24862.6|24880.1|24860.1|6
1729607810000|2024-10-22 14:36:50|24880.9|24860.9|24885.1|24865.1|24885.1|24865.1|24880.9|24860.9|1
1729607820000|2024-10-22 14:37:00|24889.1|24869.1|24900.1|24880.1|24900.1|24880.1|24889.1|24869.1|11
1729607830000|2024-10-22 14:37:10|24900.9|24880.9|24902.6|24882.6|24902.6|24882.6|24900.9|24880.9|0
1729607840000|2024-10-22 14:37:20|24904.1|24884.1|24925.9|24905.9|24925.9|24905.9|24904.1|24884.1|6
1729607850000|2024-10-22 14:37:30|24925.1|24905.1|24928.4|24888.4|24928.4|24905.1|24919.1|24888.4|3
1729607860000|2024-10-22 14:37:40|24916.8|24896.8|24915.1|24895.1|24916.8|24896.8|24915.1|24895.1|1
1729607870000|2024-10-22 14:37:50|24914.3|24894.3|24912.6|24892.6|24914.3|24894.3|24912.6|24892.6|1
1729607900000|2024-10-22 14:38:20|24910.1|24890.1|24910.1|24890.1|24910.1|24890.1|24910.1|24890.1|1
1729607910000|2024-10-22 14:38:30|24911.8|24891.8|24911.8|24891.8|24911.8|24891.8|24911.8|24891.8|3
1729607920000|2024-10-22 14:38:40|||||||||2
1729607930000|2024-10-22 14:38:50|24914.3|24894.3|24914.3|24894.3|24914.3|24894.3|24911.8|24891.8|0
1729607940000|2024-10-22 14:39:00|24913.5|24893.5|24914.3|24894.3|24914.3|24894.3|24910.1|24890.1|6
1729607950000|2024-10-22 14:39:10|24911.8|24891.8|24911.8|24891.8|24913.5|24893.5|24911.8|24891.8|7
1729607960000|2024-10-22 14:39:20|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|0
1729607980000|2024-10-22 14:39:40|24908.5|24888.5|24906.8|24886.8|24908.5|24888.5|24906.8|24886.8|0
1729607990000|2024-10-22 14:39:50|24907.6|24887.6|24914.1|24894.1|24914.1|24894.1|24907.6|24887.6|13
1729608000000|2024-10-22 14:40:00|24917.6|24897.6|24911.8|24891.8|24917.6|24897.6|24911.8|24891.8|1
1729608010000|2024-10-22 14:40:10|24914.3|24894.3|24914.3|24894.3|24914.3|24894.3|24914.3|24894.3|0
1729608020000|2024-10-22 14:40:20|24912.6|24892.6|24912.6|24892.6|24912.6|24892.6|24912.6|24892.6|8
1729608050000|2024-10-22 14:40:50|24914.3|24894.3|24914.3|24894.3|24914.3|24894.3|24914.3|24894.3|1
1729608060000|2024-10-22 14:41:00|24912.6|24892.6|24911.8|24891.8|24912.6|24892.6|24911.8|24891.8|2
1729608070000|2024-10-22 14:41:10|24911|24891|24910.1|24890.1|24911|24891|24909.3|24889.3|0
1729608090000|2024-10-22 14:41:30|24912.6|24892.6|24911.8|24891.8|24912.6|24892.6|24911.8|24891.8|0
1729608100000|2024-10-22 14:41:40|24910.9|24890.9|24917.6|24897.6|24917.6|24897.6|24910.9|24890.9|2
1729608110000|2024-10-22 14:41:50|24918.4|24898.4|24925.9|24905.9|24925.9|24905.9|24918.4|24898.4|4
1729608120000|2024-10-22 14:42:00|24927.6|24907.6|24930.9|24910.9|24930.9|24910.9|24927.6|24907.6|2
1729608130000|2024-10-22 14:42:10|24933.4|24913.4|24933.4|24913.4|24933.4|24913.4|24933.4|24913.4|8
1729608140000|2024-10-22 14:42:20|24934.3|24914.3|24934.3|24914.3|24934.3|24914.3|24934.3|24914.3|3
1729608150000|2024-10-22 14:42:30|24933.5|24913.5|24933.5|24913.5|24933.5|24913.5|24933.5|24913.5|5
1729608160000|2024-10-22 14:42:40|24931.8|24911.8|24927.6|24907.6|24931.8|24911.8|24927.6|24907.6|6
1729608180000|2024-10-22 14:43:00|||||||||1
1729608200000|2024-10-22 14:43:20|24930.7|24910.7|24934.1|24914.1|24934.1|24914.1|24930.7|24910.7|0
1729608210000|2024-10-22 14:43:30|24934.9|24914.9|24934.9|24914.9|24934.9|24914.9|24934.9|24914.9|1
1729608230000|2024-10-22 14:43:50|24938.4|24918.4|24940.1|24920.1|24942.6|24922.6|24938.4|24918.4|9
1729608250000|2024-10-22 14:44:10|24942.6|24922.6|24945.9|24925.9|24945.9|24925.9|24942.6|24922.6|10
1729608270000|2024-10-22 14:44:30|24947.6|24927.6|24950.1|24930.1|24950.1|24930.1|24947.6|24927.6|5
1729608280000|2024-10-22 14:44:40|24949.3|24929.3|24945.9|24925.9|24949.3|24929.3|24945.1|24925.1|10
1729608290000|2024-10-22 14:44:50|24948.4|24928.4|24953.4|24933.4|24953.4|24933.4|24948.4|24928.4|10
1729608300000|2024-10-22 14:45:00|24954.1|24934.1|24954.1|24934.1|24954.1|24934.1|24950.9|24930.9|24
1729608310000|2024-10-22 14:45:10|24955.9|24935.9|24958.4|24938.4|24958.4|24938.4|24955.9|24935.9|7
1729608320000|2024-10-22 14:45:20|24957.6|24937.6|24955.9|24935.9|24957.6|24937.6|24955.9|24935.9|2
1729608330000|2024-10-22 14:45:30|24955.1|24935.1|24952.6|24932.6|24955.1|24935.1|24952.6|24932.6|1
1729608340000|2024-10-22 14:45:40|24951.8|24931.8|24951.8|24931.8|24952.6|24932.6|24950.1|24930.1|0
1729608350000|2024-10-22 14:45:50|24950.1|24930.1|24955.1|24935.1|24955.1|24935.1|24950.1|24930.1|22
1729608360000|2024-10-22 14:46:00|24955.9|24935.9|24955.9|24935.9|24955.9|24935.9|24955.9|24935.9|5
1729608380000|2024-10-22 14:46:20|24960.1|24940.1|24957.6|24937.6|24960.1|24940.1|24957.6|24937.6|13
1729608390000|2024-10-22 14:46:30|24951.6|24931.6|24949.1|24929.1|24951.6|24931.6|24949.1|24929.1|1
1729608400000|2024-10-22 14:46:40|24947.4|24927.4|24949.1|24929.1|24949.1|24929.1|24947.4|24927.4|21
1729608410000|2024-10-22 14:46:50|24947.6|24927.6|24945.1|24925.1|24947.6|24927.6|24945.1|24925.1|1
1729608430000|2024-10-22 14:47:10|24941.8|24921.8|24939.3|24919.3|24941.8|24921.8|24939.3|24919.3|47
1729608440000|2024-10-22 14:47:20|||||||||7
1729608450000|2024-10-22 14:47:30|24932.6|24912.6|24930.1|24910.1|24932.6|24912.6|24930.1|24910.1|17
1729608460000|2024-10-22 14:47:40|24928.4|24908.4|24921|24901|24928.4|24908.4|24921|24901|4
1729608470000|2024-10-22 14:47:50|24918.5|24898.5|24902.7|24882.7|24918.5|24898.5|24902.7|24882.7|13
1729608480000|2024-10-22 14:48:00|24902|24882|24892.6|24872.6|24902|24882|24892.6|24872.6|12
1729608490000|2024-10-22 14:48:10|24895.1|24875.1|24899.3|24879.3|24899.3|24879.3|24895.1|24875.1|19
1729608500000|2024-10-22 14:48:20|24900.1|24880.1|24898.4|24878.4|24900.1|24880.1|24897.6|24877.6|13
1729608510000|2024-10-22 14:48:30|24900.1|24880.1|24902.6|24882.6|24902.6|24882.6|24900.1|24880.1|10
1729608520000|2024-10-22 14:48:40|||||||||3
1729608530000|2024-10-22 14:48:50|24900.1|24880.1|24898.4|24878.4|24900.1|24880.1|24897.6|24877.6|3
1729608540000|2024-10-22 14:49:00|24900.9|24880.9|24897.6|24877.6|24900.9|24880.9|24895.9|24875.9|17
1729608550000|2024-10-22 14:49:10|||||||||1
1729608570000|2024-10-22 14:49:30|24895.1|24875.1|24895.9|24875.9|24895.9|24875.9|24895.1|24875.1|8
1729608580000|2024-10-22 14:49:40|24896.8|24876.8|24892.6|24872.6|24896.8|24876.8|24892.6|24872.6|4
1729608590000|2024-10-22 14:49:50|24891.8|24871.8|24890.9|24870.9|24892.6|24872.6|24890.9|24870.9|1
1729608600000|2024-10-22 14:50:00|24892.6|24872.6|24890.1|24870.1|24892.6|24872.6|24890.1|24870.1|1
1729608610000|2024-10-22 14:50:10|24892.6|24872.6|24892.6|24872.6|24892.6|24872.6|24892.6|24872.6|0
1729608620000|2024-10-22 14:50:20|24887.6|24867.6|24893.4|24873.4|24893.4|24873.4|24887.6|24867.6|6
1729608630000|2024-10-22 14:50:30|24888.4|24868.4|24887.6|24867.6|24892.6|24872.6|24887.6|24867.6|1
1729608640000|2024-10-22 14:50:40|24882.6|24862.6|24882.6|24862.6|24882.6|24862.6|24882.6|24862.6|33
1729608650000|2024-10-22 14:50:50|24884.3|24864.3|24884.3|24864.3|24884.3|24864.3|24884.3|24864.3|13
1729608660000|2024-10-22 14:51:00|24885.1|24865.1|24886.8|24866.8|24886.8|24866.8|24885.1|24865.1|8
1729608670000|2024-10-22 14:51:10|||||||||6
1729608680000|2024-10-22 14:51:20|24888.5|24868.5|24886.8|24866.8|24888.5|24868.5|24886.8|24866.8|15
1729608690000|2024-10-22 14:51:30|24885.1|24865.1|24885.1|24865.1|24885.1|24865.1|24885.1|24865.1|1
1729608700000|2024-10-22 14:51:40|24881|24861|24867.6|24847.6|24881|24861|24867.6|24847.6|3
1729608710000|2024-10-22 14:51:50|24866.8|24846.8|24866.8|24846.8|24866.8|24846.8|24866.8|24846.8|9
1729608720000|2024-10-22 14:52:00|24865.1|24845.1|24862.6|24842.6|24865.1|24845.1|24862.6|24842.6|7
1729608730000|2024-10-22 14:52:10|||||||||8
1729608740000|2024-10-22 14:52:20|24864.3|24844.3|24873.4|24853.4|24873.4|24853.4|24864.3|24844.3|4
1729608750000|2024-10-22 14:52:30|24875.1|24855.1|24879.3|24859.3|24879.3|24859.3|24875.1|24855.1|2
1729608760000|2024-10-22 14:52:40|||||||||3
1729608770000|2024-10-22 14:52:50|24877.6|24857.6|24877.6|24857.6|24877.6|24857.6|24877.6|24857.6|3
1729608780000|2024-10-22 14:53:00|24875.1|24855.1|24877.6|24857.6|24877.6|24857.6|24875.1|24855.1|130
1729608800000|2024-10-22 14:53:20|||||||||2
1729608810000|2024-10-22 14:53:30|24879.3|24859.3|24879.3|24859.3|24879.3|24859.3|24879.3|24859.3|2
1729608840000|2024-10-22 14:54:00|24876.8|24856.8|24884.9|24864.9|24884.9|24864.9|24876.8|24856.8|13
1729608850000|2024-10-22 14:54:10|24885.9|24865.9|24884.1|24864.1|24885.9|24865.9|24884.1|24864.1|4
1729608860000|2024-10-22 14:54:20|24885.9|24865.9|24883.4|24863.4|24885.9|24865.9|24883.4|24863.4|0
1729608870000|2024-10-22 14:54:30|24885.1|24865.1|24885.1|24865.1|24885.1|24865.1|24885.1|24865.1|0
1729608880000|2024-10-22 14:54:40|24886.8|24866.8|24887.6|24867.6|24887.6|24867.6|24886.8|24866.8|0
1729608890000|2024-10-22 14:54:50|||||||||3
1729608900000|2024-10-22 14:55:00|24890.1|24870.1|24887.6|24867.6|24890.1|24870.1|24887.6|24867.6|3
1729608910000|2024-10-22 14:55:10|24885.1|24865.1|24882.6|24862.6|24885.1|24865.1|24882.6|24862.6|3
1729608920000|2024-10-22 14:55:20|24881.8|24861.8|24877.6|24857.6|24881.8|24861.8|24877.6|24857.6|0
1729608930000|2024-10-22 14:55:30|24875.1|24855.1|24877.6|24857.6|24877.6|24857.6|24875.1|24855.1|0
1729608940000|2024-10-22 14:55:40|24880.9|24860.9|24885.9|24865.9|24885.9|24865.9|24880.9|24860.9|6
1729608950000|2024-10-22 14:55:50|||||||||2
1729608980000|2024-10-22 14:56:20|24887.6|24867.6|24887.6|24867.6|24887.6|24867.6|24887.6|24867.6|2
1729609000000|2024-10-22 14:56:40|||||||||1
1729609010000|2024-10-22 14:56:50|||||||||5
1729609020000|2024-10-22 14:57:00|24886.8|24866.8|24882.6|24862.6|24886.8|24866.8|24882.6|24862.6|13
1729609030000|2024-10-22 14:57:10|24881.8|24861.8|24880.1|24860.1|24881.8|24861.8|24880.1|24860.1|4
1729609050000|2024-10-22 14:57:30|24882.6|24862.6|24875.1|24855.1|24882.6|24862.6|24875.1|24855.1|3
1729609060000|2024-10-22 14:57:40|24875.8|24855.8|24872.6|24852.6|24875.8|24855.8|24872.6|24852.6|2
1729609070000|2024-10-22 14:57:50|24869.3|24849.3|24867.6|24847.6|24869.3|24849.3|24867.6|24847.6|2
1729609080000|2024-10-22 14:58:00|24866.8|24846.8|24866.8|24846.8|24866.8|24846.8|24866.8|24846.8|0
1729609090000|2024-10-22 14:58:10|24865.1|24845.1|24865.1|24845.1|24865.1|24845.1|24865.1|24845.1|1
1729609100000|2024-10-22 14:58:20|24866.8|24846.8|24869.3|24849.3|24869.3|24849.3|24866.8|24846.8|4
1729609110000|2024-10-22 14:58:30|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|3
1729609130000|2024-10-22 14:58:50|24868.3|24848.3|24867.6|24847.6|24870.1|24850.1|24867.6|24847.6|7
1729609150000|2024-10-22 14:59:10|24870.1|24850.1|24878.2|24858.2|24878.2|24858.2|24870.1|24850.1|10
1729609160000|2024-10-22 14:59:20|24883.3|24863.3|24883.3|24863.3|24883.3|24863.3|24883.3|24863.3|1
1729609180000|2024-10-22 14:59:40|24882.6|24862.6|24882.6|24862.6|24882.6|24862.6|24882.6|24862.6|4
1729609200000|2024-10-22 15:00:00|24884.1|24864.1|24879.3|24859.3|24890.8|24870.8|24879.3|24859.3|12
1729609210000|2024-10-22 15:00:10|24877.6|24857.6|24877.6|24857.6|24877.6|24857.6|24877.6|24857.6|0
1729609260000|2024-10-22 15:01:00|||||||||1
1729609280000|2024-10-22 15:01:20|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|1
1729609290000|2024-10-22 15:01:30|24874.3|24854.3|24881.8|24861.8|24881.8|24861.8|24874.3|24854.3|11
1729609300000|2024-10-22 15:01:40|24886.8|24866.8|24887.6|24867.6|24887.6|24867.6|24886.8|24866.8|2
1729609310000|2024-10-22 15:01:50|24888.3|24868.3|24891.6|24871.6|24891.6|24871.6|24888.3|24868.3|1
1729609320000|2024-10-22 15:02:00|24898.3|24878.3|24900.1|24880.1|24900.8|24880.8|24898.3|24878.3|2
1729609330000|2024-10-22 15:02:10|24900.8|24880.8|24905.8|24885.8|24905.8|24885.8|24900.8|24880.8|5
1729609350000|2024-10-22 15:02:30|24907.6|24887.6|24912.4|24892.4|24912.4|24892.4|24905.1|24885.1|9
1729609360000|2024-10-22 15:02:40|||||||||4
1729609370000|2024-10-22 15:02:50|||||||||1
1729609400000|2024-10-22 15:03:20|||||||||1
1729609410000|2024-10-22 15:03:30|24911.6|24891.6|24912.4|24892.4|24912.4|24892.4|24911.6|24891.6|3
1729609420000|2024-10-22 15:03:40|24910.8|24890.8|24903.3|24883.3|24910.8|24890.8|24903.3|24883.3|4
1729609440000|2024-10-22 15:04:00|24902.6|24882.6|24902.6|24882.6|24902.6|24882.6|24902.6|24882.6|2
1729609450000|2024-10-22 15:04:10|24900.8|24880.8|24898.3|24878.3|24900.8|24880.8|24898.3|24878.3|0
1729609460000|2024-10-22 15:04:20|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|24895.8|24875.8|1
1729609490000|2024-10-22 15:04:50|24894.1|24874.1|24890.8|24870.8|24894.1|24874.1|24890.8|24870.8|2
1729609500000|2024-10-22 15:05:00|24892.6|24872.6|24894.1|24874.1|24894.1|24874.1|24892.6|24872.6|5
1729609510000|2024-10-22 15:05:10|24898.3|24878.3|24902.6|24882.6|24902.6|24882.6|24898.3|24878.3|0
1729609520000|2024-10-22 15:05:20|24905.8|24885.8|24909.1|24889.1|24909.1|24889.1|24905.8|24885.8|0
1729609530000|2024-10-22 15:05:30|24910.8|24890.8|24912.6|24892.6|24912.6|24892.6|24910.8|24890.8|4
1729609560000|2024-10-22 15:06:00|24907.6|24887.6|24912.6|24892.6|24912.6|24892.6|24907.6|24887.6|1
1729609570000|2024-10-22 15:06:10|||||||||1
1729609580000|2024-10-22 15:06:20|||||||||1
1729609590000|2024-10-22 15:06:30|||||||||3
1729609620000|2024-10-22 15:07:00|24913.3|24893.3|24916.8|24896.8|24916.8|24896.8|24913.3|24893.3|3
1729609630000|2024-10-22 15:07:10|24917.6|24897.6|24919.3|24899.3|24919.3|24899.3|24917.6|24897.6|0
1729609660000|2024-10-22 15:07:40|24920.1|24900.1|24920.1|24900.1|24920.1|24900.1|24920.1|24900.1|0
1729609670000|2024-10-22 15:07:50|||||||||2
1729609680000|2024-10-22 15:08:00|24925.1|24905.1|24925.1|24905.1|24925.1|24905.1|24925.1|24905.1|5
1729609710000|2024-10-22 15:08:30|24927.4|24907.4|24932.6|24912.6|24932.6|24912.6|24927.4|24907.4|4
1729609730000|2024-10-22 15:08:50|24936|24916|24937.6|24917.6|24937.6|24917.6|24936|24916|4
1729609740000|2024-10-22 15:09:00|24932.6|24912.6|24932.6|24912.6|24932.6|24912.6|24932.6|24912.6|2
1729609750000|2024-10-22 15:09:10|24928.3|24908.3|24927.6|24907.6|24928.3|24908.3|24927.6|24907.6|5
1729609760000|2024-10-22 15:09:20|24925.1|24905.1|24925.1|24905.1|24925.1|24905.1|24925.1|24905.1|2
1729609770000|2024-10-22 15:09:30|24923.3|24903.3|24922.6|24902.6|24923.3|24903.3|24922.6|24902.6|2
1729609780000|2024-10-22 15:09:40|24919.1|24899.1|24917.6|24897.6|24919.1|24899.1|24917.6|24897.6|2
1729609790000|2024-10-22 15:09:50|||||||||1
1729609800000|2024-10-22 15:10:00|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|11
1729609810000|2024-10-22 15:10:10|24915.2|24895.2|24915.2|24895.2|24915.2|24895.2|24915.2|24895.2|0
1729609820000|2024-10-22 15:10:20|24912.6|24892.6|24911.8|24891.8|24912.6|24892.6|24911.8|24891.8|2
1729609830000|2024-10-22 15:10:30|24912.6|24892.6|24915.8|24895.8|24915.8|24895.8|24912.6|24892.6|5
1729609840000|2024-10-22 15:10:40|24919.3|24899.3|24920.1|24900.1|24920.1|24900.1|24919.3|24899.3|1
1729609850000|2024-10-22 15:10:50|24917.6|24897.6|24917.6|24897.6|24917.6|24897.6|24917.6|24897.6|3
1729609860000|2024-10-22 15:11:00|||||||||1
1729609870000|2024-10-22 15:11:10|||||||||2
1729609890000|2024-10-22 15:11:30|24918.3|24898.3|24920.1|24900.1|24920.1|24900.1|24918.3|24898.3|0
1729609900000|2024-10-22 15:11:40|24919.3|24899.3|24917.6|24897.6|24919.3|24899.3|24917.6|24897.6|2
1729609940000|2024-10-22 15:12:20|24919.3|24899.3|24919.3|24899.3|24919.3|24899.3|24919.3|24899.3|11
1729609950000|2024-10-22 15:12:30|24915.1|24895.1|24915.1|24895.1|24915.1|24895.1|24915.1|24895.1|2
1729609960000|2024-10-22 15:12:40|24914.3|24894.3|24912.6|24892.6|24914.3|24894.3|24912.6|24892.6|0
1729609970000|2024-10-22 15:12:50|||||||||2
1729609980000|2024-10-22 15:13:00|24917.6|24897.6|24917.6|24897.6|24917.6|24897.6|24917.6|24897.6|1
1729610000000|2024-10-22 15:13:20|||||||||1
1729610010000|2024-10-22 15:13:30|24922.6|24902.6|24922.6|24902.6|24922.6|24902.6|24922.6|24902.6|3
1729610040000|2024-10-22 15:14:00|24926|24906|24932.6|24912.6|24932.6|24912.6|24926|24906|3
1729610070000|2024-10-22 15:14:30|||||||||1
1729610080000|2024-10-22 15:14:40|24926.8|24906.8|24926|24906|24926.8|24906.8|24926|24906|84
1729610090000|2024-10-22 15:14:50|24929.3|24909.3|24936.8|24916.8|24940.1|24916.8|24929.3|24900.1|39
1729610100000|2024-10-22 15:15:00|24937.6|24917.6|24927.6|24907.6|24937.6|24917.6|24927.6|24907.6|1
1729610120000|2024-10-22 15:15:20|24925.1|24905.1|24925.1|24905.1|24925.1|24905.1|24925.1|24905.1|2
1729610130000|2024-10-22 15:15:30|24922.6|24902.6|24919.3|24899.3|24922.6|24902.6|24919.3|24899.3|3
1729610140000|2024-10-22 15:15:40|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|0
1729610160000|2024-10-22 15:16:00|||||||||1
1729610170000|2024-10-22 15:16:10|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|22
1729610180000|2024-10-22 15:16:20|||||||||5
1729610190000|2024-10-22 15:16:30|24906.8|24886.8|24902.6|24882.6|24906.8|24886.8|24902.6|24882.6|3
1729610200000|2024-10-22 15:16:40|24900.1|24880.1|24901.8|24881.8|24901.8|24881.8|24900.1|24880.1|3
1729610240000|2024-10-22 15:17:20|||||||||5
1729610270000|2024-10-22 15:17:50|24901|24881|24893.5|24873.5|24901|24881|24893.5|24873.5|23
1729610280000|2024-10-22 15:18:00|||||||||3
1729610300000|2024-10-22 15:18:20|24891|24871|24891|24871|24891|24871|24891|24871|8
1729610310000|2024-10-22 15:18:30|||||||||6
1729610320000|2024-10-22 15:18:40|||||||||1
1729610330000|2024-10-22 15:18:50|24890.2|24870.2|24888.5|24868.5|24890.2|24870.2|24888.5|24868.5|0
1729610340000|2024-10-22 15:19:00|24887.7|24867.7|24880.2|24860.2|24887.7|24867.7|24880.2|24860.2|8
1729610350000|2024-10-22 15:19:10|24879.4|24859.4|24880.2|24860.2|24881|24861|24879.4|24859.4|5
1729610360000|2024-10-22 15:19:20|24879.4|24859.4|24879.4|24859.4|24879.4|24859.4|24879.4|24859.4|3
1729610380000|2024-10-22 15:19:40|24881|24861|24882.7|24862.7|24882.7|24862.7|24879.3|24859.3|2
1729610390000|2024-10-22 15:19:50|24881|24861|24882.7|24862.7|24883.5|24863.5|24881|24861|0
1729610400000|2024-10-22 15:20:00|24884.3|24864.3|24881|24861|24884.3|24864.3|24881|24861|1
1729610410000|2024-10-22 15:20:10|24880.2|24860.2|24881|24861|24881|24861|24880.2|24860.2|1
1729610430000|2024-10-22 15:20:30|24882.7|24862.7|24880.2|24860.2|24882.7|24862.7|24880.2|24860.2|1
1729610440000|2024-10-22 15:20:40|24881|24861|24881|24861|24881|24861|24881|24861|0
1729610450000|2024-10-22 15:20:50|24880.2|24860.2|24880.2|24860.2|24880.2|24860.2|24879.4|24859.4|0
1729610460000|2024-10-22 15:21:00|24881|24861|24881.8|24861.8|24884.3|24864.3|24881|24861|3
1729610480000|2024-10-22 15:21:20|24882.5|24862.5|24885.2|24865.2|24886|24866|24882.5|24862.5|0
1729610490000|2024-10-22 15:21:30|24886|24866|24886|24866|24886|24866|24886|24866|0
1729610500000|2024-10-22 15:21:40|||||||||1
1729610510000|2024-10-22 15:21:50|24888.5|24868.5|24891|24871|24891|24871|24888.5|24868.5|2
1729610540000|2024-10-22 15:22:20|24893.5|24873.5|24893.5|24873.5|24893.5|24873.5|24893.5|24873.5|2
1729610550000|2024-10-22 15:22:30|24895.2|24875.2|24893.5|24873.5|24895.2|24875.2|24891|24871|6
1729610560000|2024-10-22 15:22:40|24895.2|24875.2|24895.2|24875.2|24895.2|24875.2|24895.2|24875.2|0
1729610570000|2024-10-22 15:22:50|24891.8|24871.8|24891.8|24871.8|24891.8|24871.8|24891.8|24871.8|1
1729610580000|2024-10-22 15:23:00|24891|24871|24883.5|24863.5|24891|24871|24883.5|24863.5|1
1729610610000|2024-10-22 15:23:30|||||||||1
1729610620000|2024-10-22 15:23:40|24882.7|24862.7|24869.4|24849.4|24882.7|24862.7|24869.4|24849.4|13
1729610630000|2024-10-22 15:23:50|24867.7|24847.7|24867.7|24847.7|24867.7|24847.7|24867.7|24847.7|2
1729610640000|2024-10-22 15:24:00|24866|24846|24861|24841|24866|24846|24861|24841|13
1729610650000|2024-10-22 15:24:10|||||||||3
1729610660000|2024-10-22 15:24:20|24861.8|24841.8|24861|24841|24863.5|24843.5|24861|24841|2
1729610670000|2024-10-22 15:24:30|24863.5|24843.5|24863.5|24843.5|24863.5|24843.5|24863.5|24843.5|2
1729610680000|2024-10-22 15:24:40|24864.3|24844.3|24864.3|24844.3|24864.3|24844.3|24864.3|24844.3|0
1729610690000|2024-10-22 15:24:50|24865|24845|24866|24846|24868.5|24848.5|24865|24845|2
1729610700000|2024-10-22 15:25:00|24866.8|24846.8|24870|24850|24870|24850|24866.8|24846.8|0
1729610710000|2024-10-22 15:25:10|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|0
1729610720000|2024-10-22 15:25:20|24868.5|24848.5|24868.5|24848.5|24868.5|24848.5|24868.5|24848.5|1
1729610740000|2024-10-22 15:25:40|24866.8|24846.8|24866.8|24846.8|24866.8|24846.8|24866.8|24846.8|1
1729610750000|2024-10-22 15:25:50|||||||||7
1729610770000|2024-10-22 15:26:10|24867.5|24847.5|24870|24850|24870|24850|24867.5|24847.5|0
1729610780000|2024-10-22 15:26:20|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|0
1729610790000|2024-10-22 15:26:30|24871|24851|24871|24851|24871|24851|24871|24851|2
1729610800000|2024-10-22 15:26:40|24868.5|24848.5|24868.5|24848.5|24868.5|24848.5|24866.8|24846.8|8
1729610810000|2024-10-22 15:26:50|24869.3|24849.3|24871|24851|24871|24851|24869.3|24849.3|0
1729610830000|2024-10-22 15:27:10|||||||||1
1729610840000|2024-10-22 15:27:20|24871.8|24851.8|24873.5|24853.5|24873.5|24853.5|24871.8|24851.8|1
1729610850000|2024-10-22 15:27:30|24874.3|24854.3|24876|24856|24876.8|24856.8|24874.3|24854.3|4
1729610870000|2024-10-22 15:27:50|24873.5|24853.5|24873.5|24853.5|24873.5|24853.5|24873.5|24853.5|0
1729610900000|2024-10-22 15:28:20|24872.7|24852.7|24871|24851|24872.7|24852.7|24871|24851|1
1729610910000|2024-10-22 15:28:30|24869.3|24849.3|24871.8|24851.8|24871.8|24851.8|24869.3|24849.3|2
1729610920000|2024-10-22 15:28:40|24875|24855|24876|24856|24876|24856|24874.3|24854.3|1
1729610930000|2024-10-22 15:28:50|24873.5|24853.5|24874.3|24854.3|24874.3|24854.3|24873.5|24853.5|1
1729610940000|2024-10-22 15:29:00|24876|24856|24873.5|24853.5|24876|24856|24873.5|24853.5|1
1729610950000|2024-10-22 15:29:10|24870.2|24850.2|24870.2|24850.2|24871|24851|24870.2|24850.2|0
1729610960000|2024-10-22 15:29:20|24871|24851|24870.2|24850.2|24871|24851|24870.2|24850.2|0
1729610970000|2024-10-22 15:29:30|24871.8|24851.8|24870.2|24850.2|24871.8|24851.8|24870.2|24850.2|0
1729610980000|2024-10-22 15:29:40|24868.5|24848.5|24868.5|24848.5|24868.5|24848.5|24868.5|24848.5|0
1729610990000|2024-10-22 15:29:50|24869.3|24849.3|24870.2|24850.2|24871|24851|24869.3|24849.3|1
1729611000000|2024-10-22 15:30:00|24871|24851|24866.8|24846.8|24871|24851|24866.8|24846.8|1
1729611010000|2024-10-22 15:30:10|24866|24846|24865.2|24845.2|24866.8|24846.8|24865.2|24845.2|0
1729611030000|2024-10-22 15:30:30|24866|24846|24866|24846|24866|24846|24866|24846|0
1729611050000|2024-10-22 15:30:50|24865.2|24845.2|24865.2|24845.2|24865.2|24845.2|24865.2|24845.2|1
1729611060000|2024-10-22 15:31:00|24866|24846|24866|24846|24866|24846|24864.3|24844.3|8
1729611070000|2024-10-22 15:31:10|24870.8|24850.8|24891.9|24871.9|24891.9|24871.9|24870.8|24850.8|4
1729611080000|2024-10-22 15:31:20|24896|24876|24898.5|24878.5|24899.3|24879.3|24896|24876|7
1729611090000|2024-10-22 15:31:30|24896.8|24876.8|24901|24881|24901.8|24881.8|24896.8|24876.8|1
1729611100000|2024-10-22 15:31:40|24899.3|24879.3|24901.8|24881.8|24901.8|24881.8|24899.3|24879.3|0
1729611110000|2024-10-22 15:31:50|24902.7|24882.7|24901|24881|24902.7|24882.7|24901|24881|1
1729611120000|2024-10-22 15:32:00|24901.8|24881.8|24901|24881|24901.8|24881.8|24901|24881|1
1729611130000|2024-10-22 15:32:10|24901.8|24881.8|24901.8|24881.8|24901.8|24881.8|24901.8|24881.8|1
1729611150000|2024-10-22 15:32:30|24904.3|24884.3|24906|24886|24906|24886|24904.3|24884.3|1
1729611160000|2024-10-22 15:32:40|24904.3|24884.3|24904.3|24884.3|24904.3|24884.3|24904.3|24884.3|1
1729611170000|2024-10-22 15:32:50|24906|24886|24906|24886|24906|24886|24906|24886|1
1729611180000|2024-10-22 15:33:00|24930|24910|24940|24920|24940|24920|24930|24910|99
1729611190000|2024-10-22 15:33:10|24941.8|24921.8|24941.8|24921.8|24942.5|24922.5|24941.8|24921.8|4
1729611210000|2024-10-22 15:33:30|24940|24920|24940.8|24920.8|24940.8|24920.8|24937.5|24917.5|5
1729611220000|2024-10-22 15:33:40|24943.3|24923.3|24943.3|24923.3|24943.3|24923.3|24943.3|24923.3|4
1729611240000|2024-10-22 15:34:00|24942.5|24922.5|24942.5|24922.5|24942.5|24922.5|24942.5|24922.5|6
1729611250000|2024-10-22 15:34:10|24941|24921|24935.8|24915.8|24941|24921|24935.8|24915.8|1
1729611280000|2024-10-22 15:34:40|24931.6|24911.6|24930.8|24910.8|24931.6|24911.6|24930.8|24910.8|2
1729611290000|2024-10-22 15:34:50|24932.5|24912.5|24935.8|24915.8|24935.8|24915.8|24932.5|24912.5|6
1729611300000|2024-10-22 15:35:00|24934.1|24914.1|24931.6|24911.6|24934.1|24914.1|24931.6|24911.6|1
1729611330000|2024-10-22 15:35:30|24930.8|24910.8|24935|24915|24935|24915|24930.8|24910.8|5
1729611340000|2024-10-22 15:35:40|||||||||1
1729611350000|2024-10-22 15:35:50|24936.8|24916.8|24946.6|24926.6|24946.6|24926.6|24936.8|24916.8|6
1729611360000|2024-10-22 15:36:00|24948.3|24928.3|24960|24940|24961.8|24941.8|24948.3|24928.3|3
1729611370000|2024-10-22 15:36:10|24958.5|24938.5|24958.5|24938.5|24958.5|24938.5|24958.5|24938.5|1
1729611380000|2024-10-22 15:36:20|24953.3|24933.3|24932.5|24912.5|24953.5|24933.3|24928.3|24893.5|50
1729611390000|2024-10-22 15:36:30|24929.1|24909.1|24928.3|24908.3|24929.1|24909.1|24928.3|24908.3|2
1729611430000|2024-10-22 15:37:10|24927.5|24907.5|24927.5|24907.5|24927.5|24907.5|24927.5|24907.5|0
1729611440000|2024-10-22 15:37:20|24928.3|24908.3|24926.8|24906.8|24928.3|24908.3|24926.8|24906.8|1
1729611450000|2024-10-22 15:37:30|24925|24905|24921.6|24901.6|24925|24905|24921.6|24901.6|1
1729611490000|2024-10-22 15:38:10|24920|24900|24918.3|24898.3|24920|24900|24918.3|24898.3|0
1729611500000|2024-10-22 15:38:20|24917.5|24897.5|24917.5|24897.5|24917.5|24897.5|24915.8|24895.8|3
1729611510000|2024-10-22 15:38:30|24915|24895|24912.5|24892.5|24915|24895|24910|24890|8
1729611520000|2024-10-22 15:38:40|||||||||2
1729611530000|2024-10-22 15:38:50|24917.5|24897.5|24917.5|24897.5|24917.5|24897.5|24917.5|24897.5|2
1729611540000|2024-10-22 15:39:00|||||||||1
1729611550000|2024-10-22 15:39:10|24920|24900|24920|24900|24920|24900|24920|24900|4
1729611560000|2024-10-22 15:39:20|24919.3|24899.3|24919.3|24899.3|24919.3|24899.3|24919.3|24899.3|1
1729611570000|2024-10-22 15:39:30|24917.5|24897.5|24916.8|24896.8|24917.5|24897.5|24916.8|24896.8|1
1729611580000|2024-10-22 15:39:40|24917.5|24897.5|24917.5|24897.5|24917.5|24897.5|24917.5|24897.5|2
1729611590000|2024-10-22 15:39:50|||||||||6
1729611600000|2024-10-22 15:40:00|||||||||2
1729611610000|2024-10-22 15:40:10|24916|24896|24912.5|24892.5|24916|24896|24912.5|24892.5|0
1729611620000|2024-10-22 15:40:20|||||||||1
1729611630000|2024-10-22 15:40:30|||||||||2
1729611640000|2024-10-22 15:40:40|||||||||3
1729611650000|2024-10-22 15:40:50|24911.8|24891.8|24910.8|24890.8|24911.8|24891.8|24910.8|24890.8|2
1729611660000|2024-10-22 15:41:00|24912.5|24892.5|24911.8|24891.8|24912.5|24892.5|24911.8|24891.8|0
1729611670000|2024-10-22 15:41:10|24910|24890|24910|24890|24910|24890|24910|24890|0
1729611680000|2024-10-22 15:41:20|24907.5|24887.5|24922.5|24902.5|24922.5|24902.5|24907.5|24887.5|19
1729611690000|2024-10-22 15:41:30|||||||||2
1729611720000|2024-10-22 15:42:00|||||||||3
1729611730000|2024-10-22 15:42:10|24921|24901|24916.8|24896.8|24921|24901|24916.8|24896.8|0
1729611740000|2024-10-22 15:42:20|24912.5|24892.5|24912.5|24892.5|24912.5|24892.5|24912.5|24892.5|0
1729611750000|2024-10-22 15:42:30|24907.5|24887.5|24908.3|24888.3|24908.3|24888.3|24905.8|24885.8|64
1729611770000|2024-10-22 15:42:50|24909.1|24889.1|24908.3|24888.3|24910.8|24890.8|24908.3|24888.3|26
1729611780000|2024-10-22 15:43:00|24910|24890|24910|24890|24910|24890|24910|24890|2
1729611820000|2024-10-22 15:43:40|||||||||1
1729611840000|2024-10-22 15:44:00|24909.3|24889.3|24901|24881|24909.3|24889.3|24901|24881|3
1729611860000|2024-10-22 15:44:20|24897.5|24877.5|24897.5|24877.5|24897.5|24877.5|24897.5|24877.5|1
1729611870000|2024-10-22 15:44:30|||||||||4
1729611880000|2024-10-22 15:44:40|24899.3|24879.3|24899.3|24879.3|24899.3|24879.3|24899.3|24879.3|0
1729611890000|2024-10-22 15:44:50|24900|24880|24902.5|24882.5|24902.5|24882.5|24900|24880|0
1729611900000|2024-10-22 15:45:00|||||||||3
1729611930000|2024-10-22 15:45:30|24899.1|24879.1|24897.5|24877.5|24899.1|24879.1|24897.5|24877.5|1
1729611940000|2024-10-22 15:45:40|24895|24875|24895|24875|24895|24875|24895|24875|0
1729611970000|2024-10-22 15:46:10|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|24898.3|24878.3|2
1729611990000|2024-10-22 15:46:30|24901.7|24881.7|24903.3|24883.3|24903.3|24883.3|24901.7|24881.7|5
1729612000000|2024-10-22 15:46:40|24910.8|24890.8|24920|24900|24920|24900|24910.8|24890.8|8
1729612010000|2024-10-22 15:46:50|24917.5|24897.5|24917.5|24897.5|24917.5|24897.5|24917.5|24897.5|4
1729612020000|2024-10-22 15:47:00|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|0
1729612030000|2024-10-22 15:47:10|24915|24895|24912.5|24892.5|24915|24895|24912.5|24892.5|0
1729612040000|2024-10-22 15:47:20|||||||||2
1729612060000|2024-10-22 15:47:40|||||||||1
1729612080000|2024-10-22 15:48:00|24913.3|24893.3|24915|24895|24915|24895|24913.3|24893.3|0
1729612090000|2024-10-22 15:48:10|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|2
1729612100000|2024-10-22 15:48:20|24914.2|24894.2|24906.7|24886.7|24914.2|24894.2|24906.7|24886.7|8
1729612120000|2024-10-22 15:48:40|24907.5|24887.5|24914.1|24894.1|24914.1|24894.1|24907.5|24887.5|2
1729612130000|2024-10-22 15:48:50|24917.5|24897.5|24913.5|24893.5|24917.5|24897.5|24913.5|24893.5|6
1729612140000|2024-10-22 15:49:00|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|0
1729612150000|2024-10-22 15:49:10|24911|24891|24909.2|24889.2|24911|24891|24909.2|24889.2|4
1729612160000|2024-10-22 15:49:20|24905|24885|24905|24885|24905|24885|24905|24885|4
1729612180000|2024-10-22 15:49:40|24905.8|24885.8|24905.8|24885.8|24905.8|24885.8|24905.8|24885.8|0
1729612200000|2024-10-22 15:50:00|24906.6|24886.6|24917.5|24897.5|24917.5|24897.5|24906.6|24886.6|13
1729612220000|2024-10-22 15:50:20|24919.2|24899.2|24922.5|24902.5|24922.5|24902.5|24919.2|24899.2|10
1729612240000|2024-10-22 15:50:40|24924.2|24904.2|24920|24900|24924.2|24904.2|24920|24900|3
1729612260000|2024-10-22 15:51:00|24919.2|24899.2|24922.5|24902.5|24922.5|24902.5|24919.2|24899.2|2
1729612270000|2024-10-22 15:51:10|||||||||1
1729612280000|2024-10-22 15:51:20|24923.3|24903.3|24922.5|24902.5|24923.3|24903.3|24922.5|24902.5|0
1729612290000|2024-10-22 15:51:30|24927.5|24907.5|24940|24920|24940|24920|24927.5|24907.5|5
1729612300000|2024-10-22 15:51:40|24942.5|24922.5|24942.5|24922.5|24942.5|24922.5|24942.5|24922.5|2
1729612310000|2024-10-22 15:51:50|24940|24920|24927.5|24907.5|24940|24920|24926.7|24906.7|14
1729612320000|2024-10-22 15:52:00|24931.7|24911.7|24932.5|24912.5|24932.5|24912.5|24931.7|24911.7|3
1729612330000|2024-10-22 15:52:10|||||||||1
1729612340000|2024-10-22 15:52:20|24931.7|24911.7|24930|24910|24931.7|24911.7|24930|24910|1
1729612350000|2024-10-22 15:52:30|24930.8|24910.8|24930.8|24910.8|24930.8|24910.8|24930.8|24910.8|5
1729612370000|2024-10-22 15:52:50|24927.5|24907.5|24927.5|24907.5|24927.5|24907.5|24927.5|24907.5|2
1729612380000|2024-10-22 15:53:00|24930|24910|24927.5|24907.5|24930|24910|24927.5|24907.5|1
1729612390000|2024-10-22 15:53:10|24925|24905|24922.5|24902.5|24925|24905|24922.5|24902.5|0
1729612410000|2024-10-22 15:53:30|24917.5|24897.5|24914.2|24894.2|24917.5|24897.5|24914.2|24894.2|4
1729612440000|2024-10-22 15:54:00|24909.2|24889.2|24905|24885|24909.2|24889.2|24905|24885|0
1729612450000|2024-10-22 15:54:10|||||||||6
1729612460000|2024-10-22 15:54:20|||||||||2
1729612470000|2024-10-22 15:54:30|24908.3|24888.3|24908.3|24888.3|24908.3|24888.3|24908.3|24888.3|1
1729612480000|2024-10-22 15:54:40|24912.5|24892.5|24919.2|24899.2|24919.2|24899.2|24912.5|24892.5|3
1729612490000|2024-10-22 15:54:50|24918.5|24898.5|24918.5|24898.5|24918.5|24898.5|24918.5|24898.5|0
1729612500000|2024-10-22 15:55:00|24919.2|24899.2|24914.2|24894.2|24919.2|24899.2|24914.2|24894.2|1
1729612510000|2024-10-22 15:55:10|24916.7|24896.7|24912.5|24892.5|24916.7|24896.7|24912.5|24892.5|1
1729612520000|2024-10-22 15:55:20|24911.7|24891.7|24909.2|24889.2|24911.7|24891.7|24909.2|24889.2|3
1729612530000|2024-10-22 15:55:30|24907.5|24887.5|24897.5|24877.5|24907.5|24887.5|24897.5|24877.5|6
1729612540000|2024-10-22 15:55:40|||||||||1
1729612570000|2024-10-22 15:56:10|24902.5|24882.5|24907.5|24887.5|24907.5|24887.5|24902.5|24882.5|6
1729612580000|2024-10-22 15:56:20|24902.5|24882.5|24902.5|24882.5|24902.5|24882.5|24902.5|24882.5|2
1729612590000|2024-10-22 15:56:30|24897.1|24877.1|24888.5|24868.5|24897.1|24877.1|24888.5|24868.5|66
1729612600000|2024-10-22 15:56:40|24887.7|24867.7|24886|24866|24888.5|24868.5|24886|24866|0
1729612610000|2024-10-22 15:56:50|24885.2|24865.2|24883.5|24863.5|24885.2|24865.2|24883.5|24863.5|19
1729612640000|2024-10-22 15:57:20|24881|24861|24881|24861|24881|24861|24881|24861|15
1729612660000|2024-10-22 15:57:40|24878.5|24858.5|24878.5|24858.5|24879.2|24859.2|24878.5|24858.5|2
1729612680000|2024-10-22 15:58:00|24879.2|24859.2|24881|24861|24881|24861|24879.2|24859.2|6
1729612690000|2024-10-22 15:58:10|24886|24866|24888.5|24868.5|24888.5|24868.5|24886|24866|10
1729612720000|2024-10-22 15:58:40|24891|24871|24901|24881|24901|24881|24891|24871|3
1729612740000|2024-10-22 15:59:00|24900.2|24880.2|24900.2|24880.2|24900.2|24880.2|24900.2|24880.2|5
1729612750000|2024-10-22 15:59:10|24901|24881|24896|24876|24901|24881|24896|24876|2
1729612760000|2024-10-22 15:59:20|24893.5|24873.5|24893.5|24873.5|24893.5|24873.5|24893.5|24873.5|10
1729612780000|2024-10-22 15:59:40|24896|24876|24896|24876|24896|24876|24896|24876|1
1729612790000|2024-10-22 15:59:50|24893.5|24873.5|24893.5|24873.5|24893.5|24873.5|24893.5|24873.5|0
1729612800000|2024-10-22 16:00:00|24896|24876|24896|24876|24896|24876|24896|24876|3
1729612810000|2024-10-22 16:00:10|||||||||1
1729612820000|2024-10-22 16:00:20|24898.5|24878.5|24897.7|24877.7|24898.5|24878.5|24897.7|24877.7|11
1729612830000|2024-10-22 16:00:30|24896|24876|24893.5|24873.5|24900.2|24880.2|24893.5|24873.5|12
1729612850000|2024-10-22 16:00:50|||||||||3
1729612870000|2024-10-22 16:01:10|||||||||1
1729612900000|2024-10-22 16:01:40|24901|24881|24902.5|24882.5|24902.5|24882.5|24901|24881|3
1729612910000|2024-10-22 16:01:50|24904.2|24884.2|24902.7|24882.7|24904.2|24884.2|24902.7|24882.7|4
1729612920000|2024-10-22 16:02:00|24901|24881|24900.2|24880.2|24901|24881|24900.2|24880.2|0
1729612930000|2024-10-22 16:02:10|24897.7|24877.7|24897.7|24877.7|24897.7|24877.7|24897.7|24877.7|1
1729612960000|2024-10-22 16:02:40|24896|24876|24896|24876|24896|24876|24896|24876|3
1729612990000|2024-10-22 16:03:10|||||||||1
1729613000000|2024-10-22 16:03:20|||||||||1
1729613010000|2024-10-22 16:03:30|24894.2|24874.2|24887.7|24867.7|24894.2|24874.2|24887.7|24867.7|12
1729613020000|2024-10-22 16:03:40|||||||||1
1729613030000|2024-10-22 16:03:50|24888.5|24868.5|24888.5|24868.5|24888.5|24868.5|24888.5|24868.5|7
1729613040000|2024-10-22 16:04:00|||||||||8
1729613050000|2024-10-22 16:04:10|24890.2|24870.2|24896|24876|24896|24876|24890.2|24870.2|8
1729613060000|2024-10-22 16:04:20|24896.7|24876.7|24896.7|24876.7|24896.7|24876.7|24896.7|24876.7|0
1729613070000|2024-10-22 16:04:30|24896|24876|24896.7|24876.7|24896.7|24876.7|24896|24876|1
1729613080000|2024-10-22 16:04:40|24898.5|24878.5|24904.2|24884.2|24904.2|24884.2|24898.5|24878.5|2
1729613090000|2024-10-22 16:04:50|24906|24886|24908.5|24888.5|24908.5|24888.5|24906|24886|4
1729613100000|2024-10-22 16:05:00|24906|24886|24906|24886|24906|24886|24906|24886|5
1729613120000|2024-10-22 16:05:20|||||||||7
1729613130000|2024-10-22 16:05:30|24911|24891|24911|24891|24911|24891|24911|24891|2
1729613140000|2024-10-22 16:05:40|24908.5|24888.5|24908.5|24888.5|24908.5|24888.5|24908.5|24888.5|5
1729613160000|2024-10-22 16:06:00|24906.9|24886.9|24902.7|24882.7|24906.9|24886.9|24902.7|24882.7|1
1729613170000|2024-10-22 16:06:10|||||||||1
1729613180000|2024-10-22 16:06:20|24901.9|24881.9|24901.9|24881.9|24901.9|24881.9|24901.9|24881.9|1
1729613190000|2024-10-22 16:06:30|24902.7|24882.7|24901.9|24881.9|24904.4|24884.4|24901.9|24881.9|2
1729613200000|2024-10-22 16:06:40|24898.5|24878.5|24898.5|24878.5|24898.5|24878.5|24898.5|24878.5|2
1729613240000|2024-10-22 16:07:20|24896.7|24876.7|24892.7|24872.7|24896.7|24876.7|24892.7|24872.7|6
1729613280000|2024-10-22 16:08:00|24891|24871|24891|24871|24891|24871|24891|24871|0
1729613290000|2024-10-22 16:08:10|||||||||1
1729613310000|2024-10-22 16:08:30|||||||||5
1729613320000|2024-10-22 16:08:40|24892.7|24872.7|24892.7|24872.7|24892.7|24872.7|24892.7|24872.7|2
1729613330000|2024-10-22 16:08:50|24896|24876|24901|24881|24901|24881|24896|24876|0
1729613340000|2024-10-22 16:09:00|24906|24886|24908.5|24888.5|24908.5|24888.5|24906|24886|0
1729613350000|2024-10-22 16:09:10|||||||||3
1729613360000|2024-10-22 16:09:20|24910.2|24890.2|24911|24891|24911|24891|24910.2|24890.2|0
1729613390000|2024-10-22 16:09:50|24910.2|24890.2|24910.2|24890.2|24910.2|24890.2|24910.2|24890.2|3
1729613410000|2024-10-22 16:10:10|24911|24891|24910.2|24890.2|24911|24891|24910.2|24890.2|1
1729613420000|2024-10-22 16:10:20|24911|24891|24903.5|24883.5|24911|24891|24903.5|24883.5|4
1729613430000|2024-10-22 16:10:30|||||||||1
1729613440000|2024-10-22 16:10:40|24899.4|24879.4|24899.4|24879.4|24899.4|24879.4|24899.4|24879.4|0
1729613460000|2024-10-22 16:11:00|24896.9|24876.9|24896.9|24876.9|24896.9|24876.9|24896.9|24876.9|2
1729613470000|2024-10-22 16:11:10|||||||||6
1729613500000|2024-10-22 16:11:40|||||||||1
1729613520000|2024-10-22 16:12:00|24895.2|24875.2|24895.2|24875.2|24895.2|24875.2|24895.2|24875.2|2
1729613530000|2024-10-22 16:12:10|24893.5|24873.5|24893.5|24873.5|24893.5|24873.5|24893.5|24873.5|0
1729613540000|2024-10-22 16:12:20|||||||||2
1729613560000|2024-10-22 16:12:40|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|2
1729613570000|2024-10-22 16:12:50|24892.7|24872.7|24885.9|24865.9|24892.7|24872.7|24885.9|24865.9|23
1729613580000|2024-10-22 16:13:00|||||||||5
1729613590000|2024-10-22 16:13:10|||||||||4
1729613600000|2024-10-22 16:13:20|24885.2|24865.2|24885.2|24865.2|24885.2|24865.2|24885.2|24865.2|1
1729613620000|2024-10-22 16:13:40|24885.9|24865.9|24887.7|24867.7|24887.7|24867.7|24885.9|24865.9|1
1729613630000|2024-10-22 16:13:50|24888.4|24868.4|24888.4|24868.4|24888.4|24868.4|24888.4|24868.4|1
1729613650000|2024-10-22 16:14:10|24891.7|24871.7|24890.9|24870.9|24891.7|24871.7|24890.9|24870.9|7
1729613690000|2024-10-22 16:14:50|24894.2|24874.2|24895.9|24875.9|24895.9|24875.9|24894.2|24874.2|3
1729613700000|2024-10-22 16:15:00|24898.4|24878.4|24900.9|24880.9|24900.9|24880.9|24898.4|24878.4|0
1729613720000|2024-10-22 16:15:20|24900.2|24880.2|24897.7|24877.7|24900.2|24880.2|24897.7|24877.7|11
1729613730000|2024-10-22 16:15:30|||||||||4
1729613740000|2024-10-22 16:15:40|24895.9|24875.9|24897.7|24877.7|24897.7|24877.7|24895.9|24875.9|0
1729613750000|2024-10-22 16:15:50|24898.4|24878.4|24897.7|24877.7|24898.4|24878.4|24897.7|24877.7|1
1729613760000|2024-10-22 16:16:00|24898.4|24878.4|24900.9|24880.9|24900.9|24880.9|24898.4|24878.4|2
1729613770000|2024-10-22 16:16:10|24902.7|24882.7|24903.4|24883.4|24903.4|24883.4|24902.7|24882.7|3
1729613790000|2024-10-22 16:16:30|24912.7|24892.7|24912.7|24892.7|24912.7|24892.7|24912.7|24892.7|17
1729613800000|2024-10-22 16:16:40|24917.8|24897.8|24952.7|24912.7|24952.7|24912.7|24917.8|24890.2|34
1729613810000|2024-10-22 16:16:50|24945.8|24925.8|24950.9|24930.9|24950.9|24930.9|24945.8|24925.8|7
1729613820000|2024-10-22 16:17:00|24952.7|24932.7|24954.2|24934.2|24954.2|24934.2|24952.7|24932.7|7
1729613830000|2024-10-22 16:17:10|24955.9|24935.9|24951.7|24931.7|24955.9|24935.9|24951.7|24931.7|5
1729613840000|2024-10-22 16:17:20|||||||||2
1729613860000|2024-10-22 16:17:40|24955.9|24935.9|24955.9|24935.9|24955.9|24935.9|24955.9|24935.9|9
1729613870000|2024-10-22 16:17:50|24958.4|24938.4|24975.9|24955.9|24975.9|24955.9|24958.4|24938.4|22
1729613880000|2024-10-22 16:18:00|24973.4|24953.4|24951.7|24931.7|24973.4|24953.4|24951.7|24931.7|13
1729613890000|2024-10-22 16:18:10|24950.2|24930.2|24945.9|24925.9|24950.2|24930.2|24945.9|24925.9|1
1729613900000|2024-10-22 16:18:20|24940.9|24920.9|24940.9|24920.9|24940.9|24920.9|24940.9|24920.9|2
1729613910000|2024-10-22 16:18:30|24943.4|24923.4|24940.9|24920.9|24945.9|24925.9|24940.9|24920.9|2
1729613930000|2024-10-22 16:18:50|24938.4|24918.4|24929.4|24909.4|24938.4|24918.4|24929.4|24909.4|31
1729613940000|2024-10-22 16:19:00|24922.7|24902.7|24915.9|24895.9|24922.7|24902.7|24915.9|24895.9|4
1729613950000|2024-10-22 16:19:10|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|24916.7|24896.7|6
1729613970000|2024-10-22 16:19:30|||||||||1
1729613980000|2024-10-22 16:19:40|24920.9|24900.9|24920.9|24900.9|24920.9|24900.9|24920.9|24900.9|13
1729613990000|2024-10-22 16:19:50|24933.4|24893.4|24933.4|24893.4|24933.4|24900.9|24920.9|24893.4|11
1729614000000|2024-10-22 16:20:00|24920.9|24900.9|24915.2|24895.2|24920.9|24900.9|24915.2|24895.2|6
1729614010000|2024-10-22 16:20:10|24913.4|24893.4|24909.2|24889.2|24913.4|24893.4|24909.2|24889.2|27
1729614020000|2024-10-22 16:20:20|||||||||8
1729614040000|2024-10-22 16:20:40|||||||||1
1729614050000|2024-10-22 16:20:50|24908.4|24888.4|24914.2|24894.2|24914.2|24894.2|24908.4|24888.4|15
1729614060000|2024-10-22 16:21:00|24915.2|24895.2|24895.2|24875.2|24915.9|24895.9|24895.2|24866.6|30
1729614070000|2024-10-22 16:21:10|24891.7|24871.7|24895.9|24875.9|24895.9|24875.9|24891.7|24871.7|2
1729614090000|2024-10-22 16:21:30|24896.7|24876.7|24898.4|24878.4|24898.4|24878.4|24896.7|24876.7|2
1729614100000|2024-10-22 16:21:40|24899.2|24879.2|24899.2|24879.2|24899.2|24879.2|24899.2|24879.2|1
1729614120000|2024-10-22 16:22:00|24898.4|24878.4|24898.4|24878.4|24898.4|24878.4|24898.4|24878.4|0
1729614130000|2024-10-22 16:22:10|24899.2|24879.2|24915.9|24895.9|24915.9|24895.9|24899.2|24879.2|15
1729614140000|2024-10-22 16:22:20|24918.4|24898.4|24920.9|24900.9|24920.9|24900.9|24918.4|24898.4|5
1729614150000|2024-10-22 16:22:30|24921.7|24901.7|24926.7|24906.7|24928.4|24908.4|24921.7|24901.7|13
1729614160000|2024-10-22 16:22:40|24928.4|24908.4|24930.9|24910.9|24930.9|24910.9|24928.4|24908.4|5
1729614170000|2024-10-22 16:22:50|24932.5|24912.5|24951.7|24931.7|24951.7|24931.7|24932.5|24912.5|16
1729614180000|2024-10-22 16:23:00|24955.2|24935.2|24947.5|24927.5|24958.4|24938.4|24943.4|24923.4|139
1729614190000|2024-10-22 16:23:10|24943.3|24923.3|24929.1|24909.1|24943.3|24923.3|24925.8|24905.8|27
1729614200000|2024-10-22 16:23:20|24930|24910|24932.5|24912.5|24935.8|24915.8|24927.5|24907.5|65
1729614210000|2024-10-22 16:23:30|24931.7|24911.7|24912.5|24892.5|24931.7|24911.7|24912.5|24892.5|13
1729614220000|2024-10-22 16:23:40|24913.3|24893.3|24917.5|24897.5|24917.5|24897.5|24913.3|24893.3|86
1729614230000|2024-10-22 16:23:50|24918.3|24898.3|24906.6|24886.6|24920|24900|24900.8|24880.8|53
1729614240000|2024-10-22 16:24:00|24907.3|24887.3|24905.8|24885.8|24908.3|24888.3|24905|24885|30
1729614250000|2024-10-22 16:24:10|24905|24885|24915|24895|24915.8|24895.8|24903.3|24883.3|28
1729614260000|2024-10-22 16:24:20|24912.5|24892.5|24913.3|24893.3|24913.3|24893.3|24912.5|24892.5|32
1729614270000|2024-10-22 16:24:30|24914.1|24894.1|24905|24885|24915.8|24895.8|24905|24885|48
1729614280000|2024-10-22 16:24:40|24902.5|24882.5|24903.3|24883.3|24903.3|24883.3|24900.8|24880.8|30
1729614290000|2024-10-22 16:24:50|24902.5|24882.5|24900.8|24880.8|24903.3|24883.3|24897.5|24877.5|53
1729614300000|2024-10-22 16:25:00|24901.6|24881.6|24890.8|24870.8|24903.3|24883.3|24890.8|24870.8|31
1729614310000|2024-10-22 16:25:10|24889|24869|24877.5|24857.5|24889|24869|24877.5|24857.5|16
1729614320000|2024-10-22 16:25:20|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|24875.8|24855.8|3
1729614330000|2024-10-22 16:25:30|24875|24855|24878.3|24858.3|24878.3|24858.3|24875|24855|5
1729614340000|2024-10-22 16:25:40|||||||||3
1729614350000|2024-10-22 16:25:50|24876.7|24856.7|24875|24855|24876.7|24856.7|24875|24855|7
1729614360000|2024-10-22 16:26:00|24872.5|24852.5|24855.9|24835.9|24872.5|24852.5|24855.9|24835.9|28
1729614370000|2024-10-22 16:26:10|24854.2|24834.2|24851.7|24831.7|24854.2|24834.2|24851.7|24831.7|6
1729614380000|2024-10-22 16:26:20|24850|24830|24849.2|24829.2|24850|24830|24849.2|24829.2|4
1729614410000|2024-10-22 16:26:50|||||||||1
1729614420000|2024-10-22 16:27:00|24848.4|24828.4|24846.7|24826.7|24848.4|24828.4|24846.7|24826.7|32
1729614430000|2024-10-22 16:27:10|24844.2|24824.2|24839.2|24819.2|24844.2|24824.2|24839.2|24819.2|56
1729614450000|2024-10-22 16:27:30|24837.5|24817.5|24837.5|24817.5|24837.5|24817.5|24837.5|24817.5|0
1729614460000|2024-10-22 16:27:40|24835|24815|24837.5|24817.5|24837.5|24817.5|24835|24815|2
1729614470000|2024-10-22 16:27:50|24840|24820|24840|24820|24840|24820|24840|24820|11
1729614480000|2024-10-22 16:28:00|24839.2|24819.2|24837.5|24817.5|24839.2|24819.2|24837.5|24817.5|3
1729614490000|2024-10-22 16:28:10|24836.7|24816.7|24834.2|24814.2|24836.7|24816.7|24834.2|24814.2|3
1729614510000|2024-10-22 16:28:30|24832.5|24812.5|24832.5|24812.5|24832.5|24812.5|24832.5|24812.5|0
1729614520000|2024-10-22 16:28:40|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|0
1729614540000|2024-10-22 16:29:00|24832.5|24812.5|24832.5|24812.5|24832.5|24812.5|24832.5|24812.5|16
1729614550000|2024-10-22 16:29:10|24838.4|24798.4|24811.7|24791.7|24838.4|24799.4|24811.7|24791.7|4
1729614560000|2024-10-22 16:29:20|||||||||32
1729614570000|2024-10-22 16:29:30|24810.9|24790.9|24807.7|24787.7|24810.9|24790.9|24807.7|24787.7|31
1729614580000|2024-10-22 16:29:40|||||||||11
1729614590000|2024-10-22 16:29:50|24810.2|24790.2|24821.7|24801.7|24821.7|24801.7|24810.2|24790.2|19
1729614600000|2024-10-22 16:30:00|24824.2|24804.2|24830.9|24810.9|24830.9|24810.9|24824.2|24804.2|3
1729614620000|2024-10-22 16:30:20|24831.7|24811.7|24835|24815|24835|24815|24831.7|24811.7|5
1729614630000|2024-10-22 16:30:30|24837.5|24817.5|24835.9|24815.9|24837.7|24817.7|24835.9|24815.9|5
1729614650000|2024-10-22 16:30:50|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|1
1729614660000|2024-10-22 16:31:00|24833.4|24813.4|24832.7|24812.7|24834.2|24814.2|24832.7|24812.7|4
1729614680000|2024-10-22 16:31:20|24835.2|24815.2|24835.2|24815.2|24835.2|24815.2|24835.2|24815.2|2
1729614700000|2024-10-22 16:31:40|24833.4|24813.4|24835.9|24815.9|24835.9|24815.9|24833.4|24813.4|2
1729614740000|2024-10-22 16:32:20|24832.7|24812.7|24833.4|24813.4|24833.4|24813.4|24832.7|24812.7|1
1729614750000|2024-10-22 16:32:30|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|0
1729614770000|2024-10-22 16:32:50|24835.2|24815.2|24832.7|24812.7|24835.2|24815.2|24832.7|24812.7|1
1729614830000|2024-10-22 16:33:50|24833.4|24813.4|24832.7|24812.7|24833.4|24813.4|24832.7|24812.7|2
1729614880000|2024-10-22 16:34:40|24830.2|24810.2|24822.7|24802.7|24830.2|24810.2|24822.7|24802.7|5
1729614890000|2024-10-22 16:34:50|24819.4|24799.4|24822.7|24802.7|24822.7|24802.7|24819.4|24799.4|6
1729614900000|2024-10-22 16:35:00|24825.9|24805.9|24830.9|24810.9|24830.9|24810.9|24825.9|24805.9|3
1729614910000|2024-10-22 16:35:10|||||||||1
1729614920000|2024-10-22 16:35:20|24831.7|24811.7|24833.4|24813.4|24833.4|24813.4|24831.7|24811.7|0
1729614930000|2024-10-22 16:35:30|24832.7|24812.7|24838.4|24818.4|24838.4|24818.4|24830.9|24810.9|3
1729614940000|2024-10-22 16:35:40|24840.2|24820.2|24840.2|24820.2|24840.2|24820.2|24840.2|24820.2|1
1729614950000|2024-10-22 16:35:50|24840.9|24820.9|24840.2|24820.2|24840.9|24820.9|24840.2|24820.2|1
1729614960000|2024-10-22 16:36:00|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|24835.9|24815.9|0
1729614970000|2024-10-22 16:36:10|24837.7|24817.7|24835.9|24815.9|24837.7|24817.7|24835.9|24815.9|2
1729614980000|2024-10-22 16:36:20|24838.4|24818.4|24836.7|24816.7|24838.4|24818.4|24836.7|24816.7|0
1729614990000|2024-10-22 16:36:30|24838.4|24818.4|24837.7|24817.7|24838.4|24818.4|24837.7|24817.7|3
1729615000000|2024-10-22 16:36:40|24838.4|24818.4|24837.7|24817.7|24838.4|24818.4|24837.7|24817.7|2
1729615010000|2024-10-22 16:36:50|24839.2|24819.2|24839.2|24819.2|24839.2|24819.2|24839.2|24819.2|1
1729615040000|2024-10-22 16:37:20|24842.7|24822.7|24842.7|24822.7|24842.7|24822.7|24842.7|24822.7|1
1729615050000|2024-10-22 16:37:30|||||||||11
1729615060000|2024-10-22 16:37:40|||||||||9
1729615080000|2024-10-22 16:38:00|24840.9|24820.9|24838.4|24818.4|24840.9|24820.9|24837.7|24817.7|6
1729615090000|2024-10-22 16:38:10|24837.7|24817.7|24839.2|24819.2|24839.2|24819.2|24837.7|24817.7|3
1729615100000|2024-10-22 16:38:20|24838.4|24818.4|24837.7|24817.7|24838.4|24818.4|24837.7|24817.7|1
1729615120000|2024-10-22 16:38:40|24838.4|24818.4|24837.7|24817.7|24838.4|24818.4|24837.7|24817.7|1
1729615130000|2024-10-22 16:38:50|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|2
1729615140000|2024-10-22 16:39:00|24839.2|24819.2|24839.2|24819.2|24839.2|24819.2|24839.2|24819.2|3
1729615170000|2024-10-22 16:39:30|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|3
1729615180000|2024-10-22 16:39:40|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|0
1729615220000|2024-10-22 16:40:20|24837.7|24817.7|24837.6|24817.6|24837.7|24817.7|24837.6|24817.6|2
1729615270000|2024-10-22 16:41:10|24835.1|24815.1|24835.1|24815.1|24835.1|24815.1|24835.1|24815.1|0
1729615290000|2024-10-22 16:41:30|24834.4|24814.4|24833.4|24813.4|24834.4|24814.4|24828.4|24808.4|17
1729615350000|2024-10-22 16:42:30|||||||||2
1729615360000|2024-10-22 16:42:40|24832.6|24812.6|24830.9|24810.9|24832.6|24812.6|24830.9|24810.9|7
1729615380000|2024-10-22 16:43:00|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|1
1729615390000|2024-10-22 16:43:10|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|0
1729615410000|2024-10-22 16:43:30|24838.4|24818.4|24842.6|24822.6|24842.6|24822.6|24838.4|24818.4|2
1729615420000|2024-10-22 16:43:40|24843.4|24823.4|24843.4|24823.4|24843.4|24823.4|24843.4|24823.4|1
1729615430000|2024-10-22 16:43:50|24844.2|24824.2|24842.6|24822.6|24844.2|24824.2|24842.6|24822.6|0
1729615450000|2024-10-22 16:44:10|||||||||1
1729615470000|2024-10-22 16:44:30|24843.4|24823.4|24843.4|24823.4|24844.2|24824.2|24840.9|24820.9|7
1729615480000|2024-10-22 16:44:40|24841.7|24821.7|24840.9|24820.9|24841.7|24821.7|24840.9|24820.9|1
1729615500000|2024-10-22 16:45:00|24839.2|24819.2|24839.2|24819.2|24839.2|24819.2|24839.2|24819.2|4
1729615550000|2024-10-22 16:45:50|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|5
1729615570000|2024-10-22 16:46:10|24845.9|24825.9|24845.9|24825.9|24845.9|24825.9|24845.9|24825.9|1
1729615600000|2024-10-22 16:46:40|24848.4|24828.4|24849.2|24829.2|24849.2|24829.2|24848.4|24828.4|3
1729615610000|2024-10-22 16:46:50|24848.4|24828.4|24848.4|24828.4|24848.4|24828.4|24848.4|24828.4|0
1729615630000|2024-10-22 16:47:10|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|0
1729615650000|2024-10-22 16:47:30|24848.4|24828.4|24848.4|24828.4|24848.4|24828.4|24848.4|24828.4|3
1729615670000|2024-10-22 16:47:50|24847.6|24827.6|24847.6|24827.6|24847.6|24827.6|24847.6|24827.6|8
1729615690000|2024-10-22 16:48:10|24845.1|24825.1|24845.1|24825.1|24845.1|24825.1|24845.1|24825.1|0
1729615700000|2024-10-22 16:48:20|24843.4|24823.4|24841.9|24821.9|24843.4|24823.4|24841.9|24821.9|7
1729615710000|2024-10-22 16:48:30|24839.4|24819.4|24837.6|24817.6|24839.4|24819.4|24837.6|24817.6|0
1729615720000|2024-10-22 16:48:40|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|0
1729615740000|2024-10-22 16:49:00|24832.6|24812.6|24832.6|24812.6|24832.6|24812.6|24832.6|24812.6|1
1729615750000|2024-10-22 16:49:10|24830.9|24810.9|24832.6|24812.6|24832.6|24812.6|24830.9|24810.9|1
1729615760000|2024-10-22 16:49:20|24834.2|24814.2|24830.9|24810.9|24834.2|24814.2|24830.9|24810.9|33
1729615790000|2024-10-22 16:49:50|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|0
1729615810000|2024-10-22 16:50:10|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|1
1729615870000|2024-10-22 16:51:10|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|4
1729615880000|2024-10-22 16:51:20|||||||||3
1729615890000|2024-10-22 16:51:30|24836.7|24816.7|24836.7|24816.7|24836.7|24816.7|24836.7|24816.7|4
1729615920000|2024-10-22 16:52:00|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|24835.9|24815.9|2
1729615930000|2024-10-22 16:52:10|24834.2|24814.2|24833.4|24813.4|24834.2|24814.2|24833.4|24813.4|0
1729615950000|2024-10-22 16:52:30|||||||||3
1729615960000|2024-10-22 16:52:40|24831.7|24811.7|24835.9|24815.9|24835.9|24815.9|24831.7|24811.7|7
1729615980000|2024-10-22 16:53:00|||||||||4
1729615990000|2024-10-22 16:53:10|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|4
1729616050000|2024-10-22 16:54:10|||||||||1
1729616080000|2024-10-22 16:54:40|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|24833.4|24813.4|5
1729616090000|2024-10-22 16:54:50|24829.2|24809.2|24825.1|24805.1|24829.2|24809.2|24825.1|24805.1|7
1729616100000|2024-10-22 16:55:00|24824.4|24804.4|24822.6|24802.6|24824.4|24804.4|24822.6|24802.6|1
1729616110000|2024-10-22 16:55:10|24823.4|24803.4|24820.9|24800.9|24824.2|24804.2|24820.9|24800.9|8
1729616120000|2024-10-22 16:55:20|24816.7|24796.7|24815.1|24795.1|24816.7|24796.7|24815.1|24795.1|3
1729616130000|2024-10-22 16:55:30|24812.6|24792.6|24812.6|24792.6|24812.6|24792.6|24812.6|24792.6|0
1729616150000|2024-10-22 16:55:50|24814.4|24794.4|24815.1|24795.1|24815.1|24795.1|24814.4|24794.4|2
1729616160000|2024-10-22 16:56:00|24814.4|24794.4|24814.4|24794.4|24815.1|24795.1|24814.4|24794.4|5
1729616170000|2024-10-22 16:56:10|24815.1|24795.1|24815.1|24795.1|24815.1|24795.1|24814.4|24794.4|8
1729616180000|2024-10-22 16:56:20|||||||||1
1729616190000|2024-10-22 16:56:30|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|1
1729616200000|2024-10-22 16:56:40|24815.1|24795.1|24815.1|24795.1|24815.1|24795.1|24815.1|24795.1|2
1729616210000|2024-10-22 16:56:50|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|1
1729616230000|2024-10-22 16:57:10|||||||||1
1729616240000|2024-10-22 16:57:20|24812.6|24792.6|24812.6|24792.6|24812.6|24792.6|24812.6|24792.6|1
1729616250000|2024-10-22 16:57:30|24810.9|24790.9|24810.9|24790.9|24810.9|24790.9|24810.9|24790.9|0
1729616270000|2024-10-22 16:57:50|24812.6|24792.6|24812.6|24792.6|24812.6|24792.6|24812.6|24792.6|1
1729616290000|2024-10-22 16:58:10|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|2
1729616300000|2024-10-22 16:58:20|24815.1|24795.1|24816.7|24796.7|24818.4|24798.4|24815.1|24795.1|8
1729616320000|2024-10-22 16:58:40|24815.9|24795.9|24815.9|24795.9|24815.9|24795.9|24815.9|24795.9|1
1729616360000|2024-10-22 16:59:20|24813.4|24793.4|24813.4|24793.4|24814.2|24794.2|24810.9|24790.9|7
1729616390000|2024-10-22 16:59:50|24810.9|24790.9|24810.9|24790.9|24812.6|24792.6|24810.9|24790.9|5
1729616400000|2024-10-22 17:00:00|24809.2|24789.2|24807.6|24787.6|24809.2|24789.2|24807.6|24787.6|8
1729616410000|2024-10-22 17:00:10|24808.4|24788.4|24808.4|24788.4|24808.4|24788.4|24808.4|24788.4|3
1729616420000|2024-10-22 17:00:20|||||||||2
1729616430000|2024-10-22 17:00:30|24807.6|24787.6|24807.6|24787.6|24807.6|24787.6|24807.6|24787.6|26
1729616450000|2024-10-22 17:00:50|||||||||4
1729616470000|2024-10-22 17:01:10|||||||||1
1729616480000|2024-10-22 17:01:20|||||||||1
1729616490000|2024-10-22 17:01:30|24805.9|24785.9|24805.1|24785.1|24805.9|24785.9|24805.1|24785.1|325
1729616500000|2024-10-22 17:01:40|24807.6|24787.6|24808.4|24788.4|24810.9|24790.9|24807.6|24787.6|4
1729616520000|2024-10-22 17:02:00|||||||||2
1729616540000|2024-10-22 17:02:20|||||||||1
1729616550000|2024-10-22 17:02:30|24812.6|24792.6|24809.2|24789.2|24813.4|24793.4|24809.2|24789.2|8
1729616570000|2024-10-22 17:02:50|24810|24790|24810|24790|24810|24790|24810|24790|2
1729616580000|2024-10-22 17:03:00|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|0
1729616590000|2024-10-22 17:03:10|||||||||3
1729616610000|2024-10-22 17:03:30|24812.6|24792.6|24812.6|24792.6|24812.6|24792.6|24812.6|24792.6|1
1729616620000|2024-10-22 17:03:40|24810.9|24790.9|24810.9|24790.9|24810.9|24790.9|24810.9|24790.9|0
1729616630000|2024-10-22 17:03:50|24811.7|24791.7|24810.9|24790.9|24813.4|24793.4|24810.9|24790.9|5
1729616640000|2024-10-22 17:04:00|24810.1|24790.1|24808.4|24788.4|24810.1|24790.1|24808.4|24788.4|0
1729616680000|2024-10-22 17:04:40|24807.6|24787.6|24807.6|24787.6|24807.6|24787.6|24807.6|24787.6|1
1729616690000|2024-10-22 17:04:50|||||||||1
1729616700000|2024-10-22 17:05:00|||||||||5
1729616710000|2024-10-22 17:05:10|||||||||1
1729616720000|2024-10-22 17:05:20|24806.9|24786.9|24805.1|24785.1|24806.9|24786.9|24805.1|24785.1|1
1729616730000|2024-10-22 17:05:30|24804.4|24784.4|24804.4|24784.4|24804.4|24784.4|24804.4|24784.4|0
1729616750000|2024-10-22 17:05:50|||||||||1
1729616770000|2024-10-22 17:06:10|24801.9|24781.9|24801.9|24781.9|24801.9|24781.9|24801.9|24781.9|6
1729616780000|2024-10-22 17:06:20|||||||||9
1729616790000|2024-10-22 17:06:30|||||||||2
1729616800000|2024-10-22 17:06:40|24800.1|24780.1|24800.1|24780.1|24800.1|24780.1|24800.1|24780.1|1
1729616810000|2024-10-22 17:06:50|||||||||9
1729616830000|2024-10-22 17:07:10|24803.4|24783.4|24802.6|24782.6|24803.4|24783.4|24800.1|24780.1|4
1729616840000|2024-10-22 17:07:20|24803.4|24783.4|24800.9|24780.9|24803.4|24783.4|24799.2|24779.2|7
1729616850000|2024-10-22 17:07:30|24801.7|24781.7|24802.6|24782.6|24802.6|24782.6|24801.7|24781.7|1
1729616870000|2024-10-22 17:07:50|24803.4|24783.4|24803.4|24783.4|24803.4|24783.4|24803.4|24783.4|0
1729616880000|2024-10-22 17:08:00|||||||||1
1729616920000|2024-10-22 17:08:40|||||||||1
1729616930000|2024-10-22 17:08:50|||||||||1
1729616940000|2024-10-22 17:09:00|||||||||1
1729616950000|2024-10-22 17:09:10|||||||||1
1729616970000|2024-10-22 17:09:30|||||||||1
1729617010000|2024-10-22 17:10:10|||||||||1
1729617020000|2024-10-22 17:10:20|||||||||1
1729617030000|2024-10-22 17:10:30|24802.6|24782.6|24800.9|24780.9|24802.6|24782.6|24798.4|24778.4|8
1729617040000|2024-10-22 17:10:40|24800.1|24780.1|24803.4|24783.4|24803.4|24783.4|24800.1|24780.1|2
1729617090000|2024-10-22 17:11:30|24800.9|24780.9|24798.4|24778.4|24800.9|24780.9|24798.4|24778.4|2
1729617110000|2024-10-22 17:11:50|||||||||4
1729617120000|2024-10-22 17:12:00|||||||||1
1729617130000|2024-10-22 17:12:10|||||||||22
1729617140000|2024-10-22 17:12:20|24797.6|24777.6|24797.6|24777.6|24797.6|24777.6|24797.6|24777.6|6
1729617150000|2024-10-22 17:12:30|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|24
1729617160000|2024-10-22 17:12:40|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|0
1729617170000|2024-10-22 17:12:50|||||||||5
1729617180000|2024-10-22 17:13:00|24801.7|24781.7|24801.7|24781.7|24801.7|24781.7|24801.7|24781.7|2
1729617190000|2024-10-22 17:13:10|24803.4|24783.4|24803.4|24783.4|24803.4|24783.4|24803.4|24783.4|0
1729617200000|2024-10-22 17:13:20|24801.7|24781.7|24798.4|24778.4|24803.4|24783.4|24798.4|24778.4|4
1729617210000|2024-10-22 17:13:30|||||||||1
1729617220000|2024-10-22 17:13:40|24800.9|24780.9|24802.6|24782.6|24803.4|24783.4|24800.9|24780.9|4
1729617230000|2024-10-22 17:13:50|24800.1|24780.1|24798.4|24778.4|24800.1|24780.1|24798.4|24778.4|3
1729617240000|2024-10-22 17:14:00|||||||||3
1729617250000|2024-10-22 17:14:10|24796.8|24776.8|24797.6|24777.6|24798.4|24778.4|24795.1|24775.1|4
1729617260000|2024-10-22 17:14:20|24795.9|24775.9|24798.4|24778.4|24798.4|24778.4|24795.9|24775.9|12
1729617280000|2024-10-22 17:14:40|24800.1|24780.1|24804.2|24784.2|24804.2|24784.2|24800.1|24780.1|9
1729617290000|2024-10-22 17:14:50|24803.4|24783.4|24804.2|24784.2|24804.2|24784.2|24803.4|24783.4|1
1729617300000|2024-10-22 17:15:00|24807.6|24787.6|24807.6|24787.6|24807.6|24787.6|24807.6|24787.6|2
1729617310000|2024-10-22 17:15:10|||||||||4
1729617340000|2024-10-22 17:15:40|24805.1|24785.1|24804.3|24784.3|24805.1|24785.1|24803.6|24783.6|6
1729617350000|2024-10-22 17:15:50|24805.1|24785.1|24803.6|24783.6|24805.1|24785.1|24803.6|24783.6|7
1729617360000|2024-10-22 17:16:00|24801.8|24781.8|24803.4|24783.4|24803.4|24783.4|24801.8|24781.8|2
1729617370000|2024-10-22 17:16:10|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|0
1729617380000|2024-10-22 17:16:20|24803.4|24783.4|24803.4|24783.4|24803.4|24783.4|24803.4|24783.4|5
1729617390000|2024-10-22 17:16:30|||||||||3
1729617420000|2024-10-22 17:17:00|24805.1|24785.1|24805.1|24785.1|24805.1|24785.1|24805.1|24785.1|0
1729617430000|2024-10-22 17:17:10|24803.4|24783.4|24796.8|24776.8|24803.4|24783.4|24796.8|24776.8|7
1729617440000|2024-10-22 17:17:20|24798.6|24778.6|24800.1|24780.1|24800.1|24780.1|24798.6|24778.6|1
1729617450000|2024-10-22 17:17:30|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|4
1729617480000|2024-10-22 17:18:00|24798.4|24778.4|24799.2|24779.2|24800.1|24780.1|24798.4|24778.4|5
1729617490000|2024-10-22 17:18:10|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|2
1729617500000|2024-10-22 17:18:20|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|2
1729617520000|2024-10-22 17:18:40|24803.4|24783.4|24800.9|24780.9|24803.4|24783.4|24800.9|24780.9|1
1729617530000|2024-10-22 17:18:50|||||||||2
1729617540000|2024-10-22 17:19:00|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|1
1729617550000|2024-10-22 17:19:10|24800.9|24780.9|24798.4|24778.4|24800.9|24780.9|24798.4|24778.4|1
1729617560000|2024-10-22 17:19:20|||||||||1
1729617570000|2024-10-22 17:19:30|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|1
1729617580000|2024-10-22 17:19:40|24798.4|24778.4|24798.4|24778.4|24798.4|24778.4|24798.4|24778.4|0
1729617590000|2024-10-22 17:19:50|24799.2|24779.2|24800.9|24780.9|24800.9|24780.9|24799.2|24779.2|3
1729617600000|2024-10-22 17:20:00|||||||||2
1729617610000|2024-10-22 17:20:10|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|24802.6|24782.6|0
1729617620000|2024-10-22 17:20:20|||||||||18
1729617630000|2024-10-22 17:20:30|24805.1|24785.1|24805.1|24785.1|24805.1|24785.1|24805.1|24785.1|4
1729617640000|2024-10-22 17:20:40|24803.4|24783.4|24803.4|24783.4|24803.4|24783.4|24803.4|24783.4|0
1729617650000|2024-10-22 17:20:50|24810.1|24790.1|24812.6|24792.6|24814.3|24794.3|24810.1|24790.1|6
1729617660000|2024-10-22 17:21:00|24813.4|24793.4|24825.9|24805.9|24825.9|24805.9|24813.4|24793.4|11
1729617670000|2024-10-22 17:21:10|24829.3|24809.3|24829.3|24809.3|24829.3|24809.3|24829.3|24809.3|2
1729617680000|2024-10-22 17:21:20|24831.1|24811.1|24830.1|24810.1|24831.1|24811.1|24829.3|24809.3|7
1729617690000|2024-10-22 17:21:30|24832.6|24812.6|24832.6|24812.6|24832.6|24812.6|24832.6|24812.6|15
1729617700000|2024-10-22 17:21:40|||||||||3
1729617710000|2024-10-22 17:21:50|||||||||1
1729617720000|2024-10-22 17:22:00|24830.9|24810.9|24826.8|24806.8|24830.9|24810.9|24826.8|24806.8|8
1729617730000|2024-10-22 17:22:10|24822.6|24802.6|24825.9|24805.9|24825.9|24805.9|24822.6|24802.6|4
1729617740000|2024-10-22 17:22:20|||||||||2
1729617750000|2024-10-22 17:22:30|24825.1|24805.1|24830.9|24810.9|24830.9|24810.9|24823.4|24803.4|4
1729617760000|2024-10-22 17:22:40|24829.3|24809.3|24830.9|24810.9|24830.9|24810.9|24828.4|24808.4|4
1729617770000|2024-10-22 17:22:50|24832.6|24812.6|24832.6|24812.6|24833.4|24813.4|24830.9|24810.9|2
1729617780000|2024-10-22 17:23:00|24833.4|24813.4|24827.6|24807.6|24833.4|24813.4|24827.6|24807.6|3
1729617790000|2024-10-22 17:23:10|||||||||1
1729617800000|2024-10-22 17:23:20|24828.4|24808.4|24828.4|24808.4|24828.4|24808.4|24828.4|24808.4|2
1729617810000|2024-10-22 17:23:30|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|5
1729617820000|2024-10-22 17:23:40|24832.6|24812.6|24832.6|24812.6|24832.6|24812.6|24832.6|24812.6|6
1729617830000|2024-10-22 17:23:50|||||||||5
1729617840000|2024-10-22 17:24:00|24830.1|24810.1|24830.1|24810.1|24830.1|24810.1|24830.1|24810.1|6
1729617850000|2024-10-22 17:24:10|24828.4|24808.4|24830.9|24810.9|24830.9|24810.9|24828.4|24808.4|10
1729617860000|2024-10-22 17:24:20|||||||||2
1729617870000|2024-10-22 17:24:30|||||||||3
1729617880000|2024-10-22 17:24:40|||||||||2
1729617890000|2024-10-22 17:24:50|24832.6|24812.6|24826.8|24806.8|24832.6|24812.6|24826.8|24806.8|7
1729617910000|2024-10-22 17:25:10|24827.6|24807.6|24827.6|24807.6|24827.6|24807.6|24827.6|24807.6|5
1729617920000|2024-10-22 17:25:20|24828.4|24808.4|24828.4|24808.4|24828.4|24808.4|24828.4|24808.4|6
1729617930000|2024-10-22 17:25:30|24829.2|24809.2|24828.4|24808.4|24830.9|24810.9|24828.4|24808.4|3
1729617940000|2024-10-22 17:25:40|24825.9|24805.9|24825.9|24805.9|24825.9|24805.9|24825.9|24805.9|2
1729617950000|2024-10-22 17:25:50|24823.4|24803.4|24821.1|24801.1|24823.4|24803.4|24821.1|24801.1|5
1729617970000|2024-10-22 17:26:10|24821.8|24801.8|24819.3|24799.3|24821.8|24801.8|24819.3|24799.3|1
1729617980000|2024-10-22 17:26:20|24817.6|24797.6|24817.6|24797.6|24817.6|24797.6|24817.6|24797.6|0
1729617990000|2024-10-22 17:26:30|||||||||1
1729618010000|2024-10-22 17:26:50|||||||||2
1729618020000|2024-10-22 17:27:00|24815.9|24795.9|24815.9|24795.9|24815.9|24795.9|24815.9|24795.9|2
1729618030000|2024-10-22 17:27:10|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|3
1729618040000|2024-10-22 17:27:20|24811.8|24791.8|24808.4|24788.4|24811.8|24791.8|24808.4|24788.4|6
1729618050000|2024-10-22 17:27:30|24805.9|24785.9|24822.6|24802.6|24822.6|24802.6|24805.9|24785.9|51
1729618060000|2024-10-22 17:27:40|24827.6|24807.6|24863.4|24843.4|24870.1|24850.1|24827.6|24807.6|46
1729618070000|2024-10-22 17:27:50|24855.9|24835.9|24853.4|24833.4|24855.9|24835.9|24853.4|24833.4|7
1729618080000|2024-10-22 17:28:00|24852.6|24832.6|24845.1|24825.1|24852.6|24832.6|24845.1|24825.1|5
1729618090000|2024-10-22 17:28:10|24843.4|24823.4|24843.4|24823.4|24843.4|24823.4|24843.4|24823.4|3
1729618100000|2024-10-22 17:28:20|24841.8|24821.8|24840.1|24820.1|24841.8|24821.8|24840.1|24820.1|6
1729618110000|2024-10-22 17:28:30|||||||||1
1729618120000|2024-10-22 17:28:40|||||||||12
1729618130000|2024-10-22 17:28:50|24837.6|24817.6|24837.6|24817.6|24837.6|24817.6|24837.6|24817.6|6
1729618140000|2024-10-22 17:29:00|24838.4|24818.4|24845.9|24825.9|24847.6|24827.6|24838.4|24818.4|13
1729618150000|2024-10-22 17:29:10|24845.1|24825.1|24845.1|24825.1|24845.1|24825.1|24845.1|24825.1|3
1729618160000|2024-10-22 17:29:20|24844.3|24824.3|24842.6|24822.6|24845.9|24825.9|24840.9|24820.9|15
1729618170000|2024-10-22 17:29:30|24851.8|24811.8|24825.3|24805.3|24851.8|24821.8|24825.3|24805.3|20
1729618180000|2024-10-22 17:29:40|24818.4|24798.4|24818.4|24798.4|24818.4|24798.4|24818.4|24798.4|7
1729618190000|2024-10-22 17:29:50|24820.9|24800.9|24825.9|24805.9|24825.9|24805.9|24820.9|24800.9|51
1729671300000|2024-10-23 08:15:00|24842.7|24822.7|24872.7|24832.7|24886.1|24853.4|24842.7|24820.9|23
1729671310000|2024-10-23 08:15:10|24861.9|24841.9|24854.7|24814.7|24861.9|24841.9|24841.7|24814|59
1729671320000|2024-10-23 08:15:20|24865.5|24805.5|24874.2|24814.2|24874.2|24814.2|24865.5|24805.5|6
1729671330000|2024-10-23 08:15:30|24879.4|24819.4|24876.7|24836.7|24879.4|24836.7|24874.2|24819.4|1
1729671340000|2024-10-23 08:15:40|24875.9|24835.9|24875.9|24835.9|24878.4|24838.4|24875.9|24835.9|0
1729671360000|2024-10-23 08:16:00|24866.7|24846.7|24864.2|24844.2|24866.7|24846.7|24864.2|24844.2|2
1729671370000|2024-10-23 08:16:10|24861.7|24841.7|24855.2|24835.2|24861.7|24841.7|24855.2|24835.2|3
1729671380000|2024-10-23 08:16:20|24846.7|24826.7|24849.2|24829.2|24849.2|24829.2|24846.7|24826.7|16
1729671390000|2024-10-23 08:16:30|24847.4|24827.4|24849.9|24829.9|24849.9|24829.9|24847.4|24827.4|14
1729671400000|2024-10-23 08:16:40|24851.7|24831.7|24854.9|24834.9|24854.9|24834.9|24851.7|24831.7|4
1729671410000|2024-10-23 08:16:50|24851.7|24831.7|24848.4|24828.4|24851.7|24831.7|24848.4|24828.4|2
1729671420000|2024-10-23 08:17:00|24847.7|24827.7|24844.2|24824.2|24847.7|24827.7|24844.2|24824.2|0
1729671430000|2024-10-23 08:17:10|24841.7|24821.7|24808.4|24788.4|24841.7|24821.7|24808.4|24784.2|34
1729671440000|2024-10-23 08:17:20|24806.7|24786.7|24780.9|24760.9|24806.7|24786.7|24780.9|24760.9|22
1729671450000|2024-10-23 08:17:30|24778.4|24758.4|24778.4|24758.4|24778.4|24758.4|24778.4|24758.4|3
1729671470000|2024-10-23 08:17:50|24783.4|24763.4|24783.4|24763.4|24783.4|24763.4|24783.4|24763.4|9
1729671480000|2024-10-23 08:18:00|24784.2|24764.2|24796.7|24776.7|24796.7|24776.7|24784.2|24764.2|16
1729671500000|2024-10-23 08:18:20|24790.9|24770.9|24799.2|24779.2|24799.2|24779.2|24790.9|24770.9|18
1729671510000|2024-10-23 08:18:30|24798.4|24778.4|24795.9|24775.9|24798.4|24778.4|24795.9|24775.9|0
1729671520000|2024-10-23 08:18:40|24795.2|24775.2|24799.2|24779.2|24799.2|24779.2|24795.2|24775.2|2
1729671530000|2024-10-23 08:18:50|24797.7|24777.7|24798.4|24778.4|24798.4|24778.4|24796.7|24776.7|1
1729671540000|2024-10-23 08:19:00|24796.7|24776.7|24794.2|24774.2|24798.4|24778.4|24794.2|24774.2|0
1729671550000|2024-10-23 08:19:10|24795.9|24775.9|24799.2|24779.2|24799.2|24779.2|24795.9|24775.9|1
1729671560000|2024-10-23 08:19:20|24795.9|24775.9|24795.2|24775.2|24795.9|24775.9|24795.2|24775.2|4
1729671570000|2024-10-23 08:19:30|24795.9|24775.9|24794.2|24774.2|24795.9|24775.9|24794.2|24774.2|0
1729671580000|2024-10-23 08:19:40|24794.9|24774.9|24796.7|24776.7|24796.7|24776.7|24794.9|24774.9|1
1729671600000|2024-10-23 08:20:00|24797.4|24777.4|24799.9|24779.9|24799.9|24779.9|24797.4|24777.4|7
1729671610000|2024-10-23 08:20:10|24801.7|24781.7|24806.7|24786.7|24806.7|24786.7|24801.7|24781.7|1
1729671630000|2024-10-23 08:20:30|24811.7|24791.7|24811.7|24791.7|24811.7|24791.7|24811.7|24791.7|3
1729671640000|2024-10-23 08:20:40|24812.4|24792.4|24814.2|24794.2|24814.2|24794.2|24812.4|24792.4|0
1729671650000|2024-10-23 08:20:50|24816.7|24796.7|24816.7|24796.7|24816.7|24796.7|24816.7|24796.7|1
1729671660000|2024-10-23 08:21:00|24814.2|24794.2|24806.7|24786.7|24814.2|24794.2|24806.7|24786.7|4
1729671670000|2024-10-23 08:21:10|24814.2|24774.2|24814.2|24774.2|24814.2|24774.2|24814.2|24774.2|1
1729671700000|2024-10-23 08:21:40|24815.9|24775.9|24815.9|24775.9|24815.9|24775.9|24815.9|24775.9|1
1729671720000|2024-10-23 08:22:00|24807.4|24787.4|24807.4|24787.4|24807.4|24787.4|24807.4|24787.4|0
1729671730000|2024-10-23 08:22:10|24809.2|24789.2|24816.7|24796.7|24816.7|24796.7|24809.2|24789.2|1
1729671740000|2024-10-23 08:22:20|24817.4|24797.4|24819.2|24799.2|24819.2|24799.2|24817.4|24797.4|0
1729671750000|2024-10-23 08:22:30|24820.9|24800.9|24820.9|24800.9|24820.9|24800.9|24820.9|24800.9|0
1729671760000|2024-10-23 08:22:40|24821.7|24801.7|24821.7|24801.7|24821.7|24801.7|24821.7|24801.7|2
1729671770000|2024-10-23 08:22:50|24824.2|24804.2|24824.2|24804.2|24824.2|24804.2|24824.2|24804.2|2
1729671780000|2024-10-23 08:23:00|24825.9|24805.9|24828.4|24808.4|24828.4|24808.4|24825.9|24805.9|1
1729671800000|2024-10-23 08:23:20|24833.2|24813.2|24833.2|24813.2|24833.2|24813.2|24833.2|24813.2|3
1729671810000|2024-10-23 08:23:30|24841.9|24821.9|24849.2|24829.2|24854.4|24829.2|24841.9|24814.4|4
1729671820000|2024-10-23 08:23:40|24849.9|24829.9|24849.2|24829.2|24849.9|24829.9|24849.2|24829.2|2
1729671830000|2024-10-23 08:23:50|||||||||9
1729671840000|2024-10-23 08:24:00|24849.9|24829.9|24861.7|24841.7|24861.7|24841.7|24849.2|24829.2|3
1729671870000|2024-10-23 08:24:30|24860.9|24840.9|24859.2|24839.2|24860.9|24840.9|24859.2|24839.2|10
1729671890000|2024-10-23 08:24:50|24854.2|24834.2|24851.7|24831.7|24854.2|24834.2|24851.7|24831.7|0
1729671900000|2024-10-23 08:25:00|24865.7|24825.7|24868.2|24828.2|24868.2|24828.2|24865.7|24825.7|4
1729671910000|2024-10-23 08:25:10|24872.4|24832.4|24861.7|24841.7|24872.4|24841.7|24861.7|24832.4|8
1729671950000|2024-10-23 08:25:50|24869.2|24849.2|24869.2|24849.2|24869.9|24849.9|24869.2|24849.2|8
1729671960000|2024-10-23 08:26:00|24869.9|24849.9|24869.2|24849.2|24871.7|24851.7|24869.2|24849.2|1
1729671970000|2024-10-23 08:26:10|24871.7|24851.7|24874.2|24854.2|24874.2|24854.2|24871.7|24851.7|6
1729671990000|2024-10-23 08:26:30|24869.2|24849.2|24869.2|24849.2|24869.2|24849.2|24869.2|24849.2|4
1729672010000|2024-10-23 08:26:50|24871.7|24851.7|24874.9|24854.9|24874.9|24854.9|24871.7|24851.7|2
1729672020000|2024-10-23 08:27:00|24876.7|24856.7|24879.2|24859.2|24879.2|24859.2|24874.2|24854.2|1
1729672030000|2024-10-23 08:27:10|24881.7|24861.7|24881.7|24861.7|24881.7|24861.7|24881.7|24861.7|0
1729672040000|2024-10-23 08:27:20|24884.9|24864.9|24885.7|24865.7|24885.7|24865.7|24884.9|24864.9|3
1729672050000|2024-10-23 08:27:30|24884.9|24864.9|24884.9|24864.9|24884.9|24864.9|24884.9|24864.9|0
1729672110000|2024-10-23 08:28:30|24887.4|24867.4|24884.9|24864.9|24887.4|24867.4|24884.9|24864.9|6
1729672120000|2024-10-23 08:28:40|24884.2|24864.2|24884.2|24864.2|24884.2|24864.2|24884.2|24864.2|4
1729672130000|2024-10-23 08:28:50|24884.9|24864.9|24886.7|24866.7|24886.7|24866.7|24884.9|24864.9|0
1729672140000|2024-10-23 08:29:00|24883.2|24863.2|24881.7|24861.7|24883.2|24863.2|24881.7|24861.7|4
1729672150000|2024-10-23 08:29:10|24884.2|24864.2|24884.2|24864.2|24884.2|24864.2|24884.2|24864.2|1
1729672170000|2024-10-23 08:29:30|24884.9|24864.9|24884.9|24864.9|24884.9|24864.9|24884.9|24864.9|4
1729672230000|2024-10-23 08:30:30|24889.9|24869.9|24899.9|24879.9|24899.9|24879.9|24889.9|24869.9|4
1729672240000|2024-10-23 08:30:40|24906.7|24886.7|24914.2|24894.2|24914.2|24894.2|24906.7|24886.7|6
1729672250000|2024-10-23 08:30:50|24914.9|24894.9|24919.2|24899.2|24919.2|24899.2|24914.9|24894.9|12
1729672260000|2024-10-23 08:31:00|24919.9|24899.9|24926.7|24906.7|24929.2|24909.2|24919.9|24899.9|5
1729672270000|2024-10-23 08:31:10|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|4
1729672280000|2024-10-23 08:31:20|||||||||1
1729672300000|2024-10-23 08:31:40|24930.7|24910.7|24932.6|24912.6|24932.6|24912.6|24930.7|24910.7|7
1729672310000|2024-10-23 08:31:50|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|2
1729672330000|2024-10-23 08:32:10|24934.4|24914.4|24936.7|24916.7|24936.7|24916.7|24934.4|24914.4|1
1729672340000|2024-10-23 08:32:20|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|3
1729672350000|2024-10-23 08:32:30|24934.9|24914.9|24936.7|24916.7|24936.7|24916.7|24934.9|24914.9|0
1729672360000|2024-10-23 08:32:40|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|24939.2|24919.2|1
1729672370000|2024-10-23 08:32:50|24937.6|24917.6|24934.2|24914.2|24937.6|24917.6|24934.2|24914.2|0
1729672380000|2024-10-23 08:33:00|24934.9|24914.9|24930.1|24910.1|24936.7|24916.7|24930.1|24910.1|2
1729672390000|2024-10-23 08:33:10|24923.4|24903.4|24930.9|24890.9|24930.9|24903.4|24921.7|24890.9|3
1729672400000|2024-10-23 08:33:20|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|0
1729672410000|2024-10-23 08:33:30|24923.4|24903.4|24924.2|24904.2|24924.2|24904.2|24923.4|24903.4|2
1729672420000|2024-10-23 08:33:40|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|1
1729672430000|2024-10-23 08:33:50|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|0
1729672440000|2024-10-23 08:34:00|24939.2|24919.2|24959.9|24939.9|24959.9|24939.9|24939.2|24919.2|10
1729672450000|2024-10-23 08:34:10|24964.9|24944.9|24979.2|24959.2|24979.2|24959.2|24964.9|24944.9|7
1729672460000|2024-10-23 08:34:20|24978.4|24958.4|24976.7|24956.7|24978.4|24958.4|24976.7|24956.7|0
1729672470000|2024-10-23 08:34:30|24968.6|24948.6|24961.9|24941.9|24977.9|24948.6|24961.9|24937.9|3
1729672480000|2024-10-23 08:34:40|24962.6|24942.6|24960.9|24940.9|24962.6|24942.6|24960.9|24940.9|1
1729672490000|2024-10-23 08:34:50|24959.2|24939.2|24961.7|24941.7|24961.7|24941.7|24959.2|24939.2|2
1729672500000|2024-10-23 08:35:00|24959.2|24939.2|24959.2|24939.2|24959.2|24939.2|24959.2|24939.2|0
1729672510000|2024-10-23 08:35:10|24959.9|24939.9|24974.2|24954.2|24974.2|24954.2|24959.9|24939.9|0
1729672520000|2024-10-23 08:35:20|24976.7|24956.7|24976.7|24956.7|24978.4|24958.4|24976.7|24956.7|4
1729672530000|2024-10-23 08:35:30|24971.7|24951.7|24969.2|24949.2|24971.7|24951.7|24969.2|24949.2|2
1729672560000|2024-10-23 08:36:00|24969.9|24949.9|24977.4|24957.4|24977.4|24957.4|24969.9|24949.9|2
1729672570000|2024-10-23 08:36:10|24979.2|24959.2|24979.2|24959.2|24979.2|24959.2|24979.2|24959.2|2
1729672580000|2024-10-23 08:36:20|24981.7|24961.7|24981.7|24961.7|24981.7|24961.7|24981.7|24961.7|0
1729672590000|2024-10-23 08:36:30|24983.4|24963.4|24983.4|24963.4|24983.4|24963.4|24983.4|24963.4|2
1729672600000|2024-10-23 08:36:40|||||||||1
1729672610000|2024-10-23 08:36:50|24976.7|24956.7|24976.7|24956.7|24976.7|24956.7|24974.2|24954.2|6
1729672620000|2024-10-23 08:37:00|24971.7|24951.7|24971.7|24951.7|24971.7|24951.7|24971.7|24951.7|2
1729672630000|2024-10-23 08:37:10|24966.4|24946.4|24954.2|24934.2|24966.4|24946.4|24954.2|24934.2|3
1729672640000|2024-10-23 08:37:20|24959.2|24919.2|24940.9|24920.9|24959.2|24926.9|24940.9|24919.2|6
1729672650000|2024-10-23 08:37:30|24939.2|24919.2|24936.7|24916.7|24939.2|24919.2|24936.7|24916.7|3
1729672660000|2024-10-23 08:37:40|||||||||1
1729672670000|2024-10-23 08:37:50|24924.2|24904.2|24924.2|24904.2|24924.2|24904.2|24924.2|24904.2|1
1729672680000|2024-10-23 08:38:00|24914.2|24894.2|24909.2|24889.2|24914.2|24894.2|24909.2|24889.2|1
1729672690000|2024-10-23 08:38:10|24904.2|24884.2|24901.7|24881.7|24904.2|24884.2|24901.7|24881.7|4
1729672700000|2024-10-23 08:38:20|24904.2|24884.2|24928.2|24908.2|24929.2|24909.2|24904.2|24884.2|22
1729672710000|2024-10-23 08:38:30|24931.7|24911.7|24941.7|24921.7|24941.7|24921.7|24931.7|24911.7|7
1729672720000|2024-10-23 08:38:40|24944.2|24924.2|24949.2|24929.2|24949.2|24929.2|24944.2|24924.2|4
1729672730000|2024-10-23 08:38:50|24948.4|24928.4|24949.2|24929.2|24949.2|24929.2|24948.4|24928.4|0
1729672740000|2024-10-23 08:39:00|24946.7|24926.7|24949.2|24929.2|24949.2|24929.2|24946.7|24926.7|1
1729672750000|2024-10-23 08:39:10|24950.9|24930.9|24953.4|24933.4|24953.4|24933.4|24950.9|24930.9|2
1729672760000|2024-10-23 08:39:20|24955.1|24935.1|24954.2|24934.2|24955.1|24935.1|24953.4|24933.4|1
1729672770000|2024-10-23 08:39:30|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|24951.7|24931.7|2
1729672780000|2024-10-23 08:39:40|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|24949.2|24929.2|1
1729672790000|2024-10-23 08:39:50|24946.7|24926.7|24946.7|24926.7|24946.7|24926.7|24946.7|24926.7|1
1729672800000|2024-10-23 08:40:00|24951.7|24911.7|24928.4|24908.4|24951.7|24911.7|24928.4|24908.4|1
1729672810000|2024-10-23 08:40:10|24926.7|24906.7|24926.7|24906.7|24926.7|24906.7|24926.7|24906.7|1
1729672840000|2024-10-23 08:40:40|24925.9|24905.9|24924.2|24904.2|24925.9|24905.9|24924.2|24904.2|2
1729672850000|2024-10-23 08:40:50|24924.9|24904.9|24926.7|24906.7|24926.7|24906.7|24924.9|24904.9|3
1729672860000|2024-10-23 08:41:00|24924.2|24904.2|24929.2|24909.2|24929.2|24909.2|24924.2|24904.2|0
1729672880000|2024-10-23 08:41:20|24926.7|24906.7|24926.7|24906.7|24926.7|24906.7|24926.7|24906.7|1
1729672890000|2024-10-23 08:41:30|24925.9|24905.9|24924.2|24904.2|24925.9|24905.9|24924.2|24904.2|0
1729672900000|2024-10-23 08:41:40|24923.4|24903.4|24924.2|24904.2|24924.2|24904.2|24921.7|24901.7|1
1729672910000|2024-10-23 08:41:50|24919.9|24899.9|24919.9|24899.9|24919.9|24899.9|24919.9|24899.9|0
1729672930000|2024-10-23 08:42:10|24920.7|24900.7|24922.4|24902.4|24922.4|24902.4|24920.7|24900.7|0
1729672940000|2024-10-23 08:42:20|||||||||1
1729672960000|2024-10-23 08:42:40|24924.2|24904.2|24926.7|24906.7|24926.7|24906.7|24924.2|24904.2|2
1729672970000|2024-10-23 08:42:50|24928.2|24908.2|24931.7|24911.7|24931.7|24911.7|24928.2|24908.2|3
1729672980000|2024-10-23 08:43:00|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|6
1729672990000|2024-10-23 08:43:10|24931.7|24911.7|24931.7|24911.7|24932.4|24912.4|24931.7|24911.7|0
1729673000000|2024-10-23 08:43:20|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|24936.7|24916.7|1
1729673010000|2024-10-23 08:43:30|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|1
1729673020000|2024-10-23 08:43:40|24932.4|24912.4|24931.7|24911.7|24932.4|24912.4|24931.7|24911.7|0
1729673030000|2024-10-23 08:43:50|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|0
1729673040000|2024-10-23 08:44:00|24926.9|24906.9|24926.9|24906.9|24926.9|24906.9|24926.9|24906.9|1
1729673050000|2024-10-23 08:44:10|24930.9|24890.9|24929.2|24889.2|24930.9|24890.9|24929.2|24889.2|0
1729673070000|2024-10-23 08:44:30|||||||||2
1729673080000|2024-10-23 08:44:40|24924.2|24904.2|24924.2|24904.2|24924.2|24904.2|24924.2|24904.2|0
1729673090000|2024-10-23 08:44:50|24926.7|24906.7|24926.7|24906.7|24926.7|24906.7|24926.7|24906.7|7
1729673110000|2024-10-23 08:45:10|24921.7|24901.7|24917.6|24897.6|24921.7|24901.7|24917.6|24897.6|2
1729673120000|2024-10-23 08:45:20|24913.4|24893.4|24913.4|24893.4|24913.4|24893.4|24913.4|24893.4|0
1729673130000|2024-10-23 08:45:30|24909.9|24889.9|24906.7|24886.7|24909.9|24889.9|24906.7|24886.7|4
1729673140000|2024-10-23 08:45:40|24904.2|24884.2|24901.7|24881.7|24904.2|24884.2|24901.7|24881.7|2
1729673150000|2024-10-23 08:45:50|24896.7|24876.7|24894.2|24874.2|24896.7|24876.7|24894.2|24874.2|0
1729673170000|2024-10-23 08:46:10|24889.2|24869.2|24889.2|24869.2|24889.2|24869.2|24889.2|24869.2|0
1729673180000|2024-10-23 08:46:20|24890.9|24870.9|24891.7|24871.7|24891.7|24871.7|24890.9|24870.9|1
1729673190000|2024-10-23 08:46:30|24899.2|24879.2|24901.7|24881.7|24901.7|24881.7|24899.2|24879.2|0
1729673200000|2024-10-23 08:46:40|24916.7|24876.7|24909.2|24889.2|24916.7|24891.7|24909.2|24876.7|7
1729673220000|2024-10-23 08:47:00|24908.4|24888.4|24906.7|24886.7|24908.4|24888.4|24906.7|24886.7|1
1729673230000|2024-10-23 08:47:10|24904.9|24884.9|24904.9|24884.9|24904.9|24884.9|24904.9|24884.9|0
1729673240000|2024-10-23 08:47:20|||||||||1
1729673250000|2024-10-23 08:47:30|24896.7|24876.7|24896.7|24876.7|24896.7|24876.7|24896.7|24876.7|2
1729673260000|2024-10-23 08:47:40|24891.7|24871.7|24889.2|24869.2|24894.2|24874.2|24889.2|24869.2|1
1729673270000|2024-10-23 08:47:50|24887.4|24867.4|24887.4|24867.4|24887.4|24867.4|24887.4|24867.4|5
1729673280000|2024-10-23 08:48:00|24898.9|24858.9|24899.9|24879.9|24899.9|24879.9|24893.9|24858.9|1
1729673290000|2024-10-23 08:48:10|24904.9|24884.9|24906.7|24886.7|24906.7|24886.7|24904.9|24884.9|1
1729673300000|2024-10-23 08:48:20|24907.4|24887.4|24904.2|24884.2|24911.7|24891.7|24902.4|24882.4|1
1729673310000|2024-10-23 08:48:30|24901.7|24881.7|24904.2|24884.2|24904.2|24884.2|24901.7|24881.7|1
1729673320000|2024-10-23 08:48:40|24901.7|24881.7|24885.1|24865.1|24909.2|24881.7|24885.1|24865.1|6
1729673350000|2024-10-23 08:49:10|||||||||1
1729673360000|2024-10-23 08:49:20|24882.6|24862.6|24884.4|24864.4|24884.4|24864.4|24882.6|24862.6|1
1729673370000|2024-10-23 08:49:30|24885.1|24865.1|24884.2|24864.2|24885.9|24865.9|24884.2|24864.2|1
1729673380000|2024-10-23 08:49:40|24884.1|24864.1|24889.1|24869.1|24889.1|24869.1|24884.1|24864.1|1
1729673390000|2024-10-23 08:49:50|24890.9|24870.9|24896.6|24876.6|24896.6|24876.6|24890.9|24870.9|1
1729673400000|2024-10-23 08:50:00|24901.6|24881.6|24885.9|24865.9|24901.6|24881.6|24885.9|24865.9|5
1729673410000|2024-10-23 08:50:10|24885.1|24865.1|24871.9|24851.9|24885.1|24865.1|24870.9|24850.9|3
1729673420000|2024-10-23 08:50:20|24868.4|24848.4|24861.6|24841.6|24868.4|24848.4|24861.6|24841.6|3
1729673430000|2024-10-23 08:50:30|24863.4|24843.4|24863.4|24843.4|24863.4|24843.4|24863.4|24843.4|2
1729673440000|2024-10-23 08:50:40|24874.1|24834.1|24866.6|24846.6|24879.1|24848.4|24866.6|24834.1|2
1729673450000|2024-10-23 08:50:50|24869.1|24849.1|24866.6|24846.6|24869.1|24849.1|24866.6|24846.6|1
1729673460000|2024-10-23 08:51:00|24875.9|24835.9|24869.4|24849.4|24875.9|24849.4|24860.9|24835.9|15
1729673470000|2024-10-23 08:51:10|24874.1|24854.1|24876.6|24856.6|24876.6|24856.6|24874.1|24854.1|2
1729673480000|2024-10-23 08:51:20|24879.1|24859.1|24881.6|24861.6|24881.6|24861.6|24879.1|24859.1|0
1729673490000|2024-10-23 08:51:30|||||||||2
1729673510000|2024-10-23 08:51:50|24879.1|24859.1|24879.1|24859.1|24879.1|24859.1|24879.1|24859.1|1
1729673520000|2024-10-23 08:52:00|24878.4|24858.4|24884.9|24864.9|24884.9|24864.9|24878.4|24858.4|7
1729673530000|2024-10-23 08:52:10|24886.6|24866.6|24886.6|24866.6|24886.6|24866.6|24886.6|24866.6|1
1729673540000|2024-10-23 08:52:20|24887.4|24867.4|24889.1|24869.1|24889.1|24869.1|24887.4|24867.4|10
1729673550000|2024-10-23 08:52:30|24905.7|24865.7|24909.1|24869.1|24909.1|24869.1|24905.7|24865.7|1
1729673560000|2024-10-23 08:52:40|24896.6|24876.6|24899.1|24879.1|24899.9|24879.9|24896.6|24876.6|0
1729673570000|2024-10-23 08:52:50|24899.9|24879.9|24900.9|24880.9|24901.6|24881.6|24899.1|24879.1|2
1729673580000|2024-10-23 08:53:00|24901.6|24881.6|24913.9|24893.9|24918.9|24893.9|24899.1|24878.9|6
1729673590000|2024-10-23 08:53:10|24916.6|24896.6|24915.9|24895.9|24916.6|24896.6|24915.9|24895.9|1
1729673600000|2024-10-23 08:53:20|24914.1|24894.1|24906.6|24886.6|24914.1|24894.1|24906.6|24886.6|0
1729673610000|2024-10-23 08:53:30|||||||||1
1729673620000|2024-10-23 08:53:40|24904.1|24884.1|24904.1|24884.1|24904.1|24884.1|24904.1|24884.1|0
1729673630000|2024-10-23 08:53:50|24903.4|24883.4|24898.4|24878.4|24910.9|24883.4|24898.4|24870.9|3
1729673640000|2024-10-23 08:54:00|24900.1|24880.1|24901.6|24881.6|24901.6|24881.6|24900.1|24880.1|1
1729673650000|2024-10-23 08:54:10|||||||||1
1729673660000|2024-10-23 08:54:20|24896.6|24876.6|24896.6|24876.6|24896.6|24876.6|24896.6|24876.6|0
1729673670000|2024-10-23 08:54:30|24899.1|24879.1|24899.1|24879.1|24899.1|24879.1|24896.6|24876.6|0
1729673680000|2024-10-23 08:54:40|24899.9|24879.9|24920.7|24880.7|24920.7|24883.9|24899.9|24877.2|94
1729673700000|2024-10-23 08:55:00|24911.4|24891.4|24918.2|24898.2|24918.2|24898.2|24911.4|24891.4|3
1729673710000|2024-10-23 08:55:10|24915.7|24895.7|24915.7|24895.7|24915.7|24895.7|24915.7|24895.7|0
1729673730000|2024-10-23 08:55:30|24916.4|24896.4|24917.4|24897.4|24917.4|24897.4|24916.4|24896.4|0
1729673740000|2024-10-23 08:55:40|24918.2|24898.2|24915.7|24895.7|24918.2|24898.2|24915.7|24895.7|1
1729673760000|2024-10-23 08:56:00|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|24910.7|24890.7|1
1729673770000|2024-10-23 08:56:10|24905.7|24885.7|24908.2|24888.2|24908.2|24888.2|24905.7|24885.7|7
1729673780000|2024-10-23 08:56:20|24907.4|24887.4|24907.4|24887.4|24907.4|24887.4|24907.4|24887.4|1
1729673790000|2024-10-23 08:56:30|24908.2|24888.2|24905.7|24885.7|24908.2|24888.2|24905.7|24885.7|1
1729673810000|2024-10-23 08:56:50|24900.7|24880.7|24907.4|24867.4|24907.4|24880.7|24896.4|24865.7|7
1729673820000|2024-10-23 08:57:00|24905.7|24865.7|24898.2|24878.2|24905.7|24878.2|24898.2|24865.7|0
1729673830000|2024-10-23 08:57:10|24907.4|24867.4|24905.7|24865.7|24907.4|24867.4|24905.7|24865.7|0
1729673840000|2024-10-23 08:57:20|24898.2|24878.2|24907.4|24867.4|24907.4|24878.2|24898.2|24867.4|1
1729673850000|2024-10-23 08:57:30|24898.2|24878.2|24898.2|24878.2|24898.2|24878.2|24898.2|24878.2|2
1729673880000|2024-10-23 08:58:00|24899.7|24879.7|24903.2|24883.2|24903.2|24883.2|24899.7|24879.7|0
1729673920000|2024-10-23 08:58:40|24902.4|24882.4|24900.7|24880.7|24902.4|24882.4|24900.7|24880.7|0
1729673960000|2024-10-23 08:59:20|24898.2|24878.2|24898.2|24858.2|24898.2|24878.2|24898.2|24858.2|2
1729673970000|2024-10-23 08:59:30|24871.6|24851.6|24869.1|24849.1|24871.6|24851.6|24869.1|24849.1|2
1729673980000|2024-10-23 08:59:40|24864.1|24844.1|24853.4|24833.4|24864.1|24844.1|24853.4|24833.4|14
1729673990000|2024-10-23 08:59:50|24850.9|24830.9|24848.4|24828.4|24851.6|24831.6|24848.4|24828.4|58
1729674000000|2024-10-23 09:00:00|24846.6|24826.6|24841.6|24821.6|24846.6|24826.6|24841.6|24821.6|39
1729674010000|2024-10-23 09:00:10|24840.9|24820.9|24839.1|24819.1|24840.9|24820.9|24839.1|24819.1|3
1729674020000|2024-10-23 09:00:20|24836.6|24816.6|24836.6|24816.6|24836.6|24816.6|24836.6|24816.6|11
1729674030000|2024-10-23 09:00:30|24831.6|24811.6|24829.1|24809.1|24831.6|24811.6|24829.1|24809.1|2
1729674040000|2024-10-23 09:00:40|24818.4|24798.4|24814.1|24794.1|24818.4|24798.4|24814.1|24794.1|10
1729674050000|2024-10-23 09:00:50|||||||||11
1729674060000|2024-10-23 09:01:00|24816.6|24796.6|24814.1|24794.1|24816.6|24796.6|24814.1|24794.1|3
1729674070000|2024-10-23 09:01:10|24814.9|24794.9|24810.9|24790.9|24815.9|24795.9|24810.9|24790.9|19
1729674080000|2024-10-23 09:01:20|24810.1|24790.1|24814.1|24794.1|24814.1|24794.1|24810.1|24790.1|14
1729674090000|2024-10-23 09:01:30|24816.6|24796.6|24815.9|24795.9|24816.6|24796.6|24815.9|24795.9|2
1729674100000|2024-10-23 09:01:40|24814.1|24794.1|24814.1|24794.1|24814.1|24794.1|24814.1|24794.1|1
1729674110000|2024-10-23 09:01:50|24814.9|24794.9|24814.1|24794.1|24816.6|24796.6|24814.1|24794.1|2
1729674120000|2024-10-23 09:02:00|24814.9|24794.9|24814.1|24794.1|24815.9|24795.9|24814.1|24794.1|0
1729674140000|2024-10-23 09:02:20|||||||||3
1729674160000|2024-10-23 09:02:40|24816.6|24796.6|24816.6|24796.6|24816.6|24796.6|24816.6|24796.6|5
1729674170000|2024-10-23 09:02:50|||||||||2
1729674190000|2024-10-23 09:03:10|24814.9|24794.9|24813.4|24793.4|24814.9|24794.9|24813.4|24793.4|0
1729674200000|2024-10-23 09:03:20|24809.1|24789.1|24809.1|24789.1|24809.1|24789.1|24809.1|24789.1|11
1729674210000|2024-10-23 09:03:30|||||||||6
1729674220000|2024-10-23 09:03:40|24808.4|24788.4|24809.1|24789.1|24809.1|24789.1|24808.4|24788.4|0
1729674230000|2024-10-23 09:03:50|||||||||1
1729674240000|2024-10-23 09:04:00|24808.4|24788.4|24804.1|24784.1|24809.1|24789.1|24804.1|24784.1|1
1729674260000|2024-10-23 09:04:20|||||||||1
1729674270000|2024-10-23 09:04:30|||||||||2
1729674290000|2024-10-23 09:04:50|||||||||2
1729674310000|2024-10-23 09:05:10|24804.9|24784.9|24804.9|24784.9|24804.9|24784.9|24804.9|24784.9|1
1729674330000|2024-10-23 09:05:30|24822.4|24782.4|24824.1|24804.1|24825.9|24804.1|24822.4|24782.4|7
1729674340000|2024-10-23 09:05:40|24822.4|24802.4|24822.4|24802.4|24822.4|24802.4|24822.4|24802.4|0
1729674350000|2024-10-23 09:05:50|||||||||3
1729674360000|2024-10-23 09:06:00|||||||||1
1729674390000|2024-10-23 09:06:30|24819.9|24799.9|24819.9|24799.9|24819.9|24799.9|24819.9|24799.9|0
1729674430000|2024-10-23 09:07:10|24822.4|24802.4|24824.1|24804.1|24824.1|24804.1|24822.4|24802.4|2
1729674440000|2024-10-23 09:07:20|24826.6|24806.6|24826.6|24806.6|24826.6|24806.6|24826.6|24806.6|0
1729674500000|2024-10-23 09:08:20|24829.1|24809.1|24829.1|24809.1|24829.1|24809.1|24829.1|24809.1|0
1729674520000|2024-10-23 09:08:40|||||||||2
1729674550000|2024-10-23 09:09:10|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|0
1729674560000|2024-10-23 09:09:20|24831.6|24811.6|24831.6|24811.6|24831.6|24811.6|24831.6|24811.6|6
1729674570000|2024-10-23 09:09:30|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|24828.4|24808.4|3
1729674600000|2024-10-23 09:10:00|24830.1|24810.1|24809.1|24789.1|24830.1|24810.1|24809.1|24789.1|6
1729674610000|2024-10-23 09:10:10|24810.9|24790.9|24810.9|24790.9|24810.9|24790.9|24810.9|24790.9|0
1729674630000|2024-10-23 09:10:30|24812.6|24792.6|24815.9|24795.9|24815.9|24795.9|24812.6|24792.6|1
1729674640000|2024-10-23 09:10:40|24819.1|24799.1|24831.6|24811.6|24831.6|24811.6|24819.1|24799.1|1
1729674650000|2024-10-23 09:10:50|24834.1|24814.1|24834.1|24814.1|24834.1|24814.1|24834.1|24814.1|0
1729674660000|2024-10-23 09:11:00|||||||||3
1729674670000|2024-10-23 09:11:10|24833.4|24813.4|24829.1|24809.1|24834.1|24814.1|24829.1|24809.1|2
1729674700000|2024-10-23 09:11:40|24830.6|24810.6|24834.1|24814.1|24834.1|24814.1|24830.6|24810.6|0
1729674710000|2024-10-23 09:11:50|24835.9|24815.9|24831.6|24811.6|24835.9|24815.9|24831.6|24811.6|9
1729674760000|2024-10-23 09:12:40|24832.4|24812.4|24834.1|24814.1|24834.1|24814.1|24832.4|24812.4|0
1729674770000|2024-10-23 09:12:50|24831.6|24811.6|24831.6|24811.6|24831.6|24811.6|24831.6|24811.6|18
1729674780000|2024-10-23 09:13:00|24834.1|24814.1|24839.1|24819.1|24839.1|24819.1|24834.1|24814.1|51
1729674790000|2024-10-23 09:13:10|24840.9|24820.9|24842.4|24822.4|24842.4|24822.4|24840.9|24820.9|2
1729674810000|2024-10-23 09:13:30|24841.6|24821.6|24840.9|24820.9|24841.6|24821.6|24840.9|24820.9|0
1729674820000|2024-10-23 09:13:40|24841.6|24821.6|24843.4|24823.4|24843.4|24823.4|24840.9|24820.9|0
1729674830000|2024-10-23 09:13:50|24842.6|24822.6|24843.4|24823.4|24843.4|24823.4|24840.9|24820.9|1
1729674850000|2024-10-23 09:14:10|24844.1|24824.1|24844.1|24824.1|24844.1|24824.1|24844.1|24824.1|2
1729674860000|2024-10-23 09:14:20|||||||||1
1729674870000|2024-10-23 09:14:30|24846.6|24826.6|24846.6|24826.6|24846.6|24826.6|24846.6|24826.6|1
1729674890000|2024-10-23 09:14:50|24848.1|24828.1|24854.1|24834.1|24854.1|24834.1|24848.1|24828.1|5
1729674920000|2024-10-23 09:15:20|24856.6|24836.6|24856.6|24836.6|24856.6|24836.6|24856.6|24836.6|0
1729674930000|2024-10-23 09:15:30|24854.1|24834.1|24860.6|24840.6|24864.1|24844.1|24854.1|24834.1|2
1729674940000|2024-10-23 09:15:40|24864.1|24844.1|24858.4|24838.4|24864.1|24844.1|24858.4|24838.4|0
1729674950000|2024-10-23 09:15:50|24859.1|24839.1|24859.1|24839.1|24859.1|24839.1|24859.1|24839.1|0
1729674960000|2024-10-23 09:16:00|24859.9|24839.9|24867.4|24847.4|24867.4|24847.4|24859.9|24839.9|1
1729674980000|2024-10-23 09:16:20|24874.1|24854.1|24874.1|24854.1|24874.1|24854.1|24874.1|24854.1|7
1729675010000|2024-10-23 09:16:50|||||||||5
1729675020000|2024-10-23 09:17:00|24866.6|24846.6|24851.6|24831.6|24866.6|24846.6|24851.6|24831.6|2
1729675030000|2024-10-23 09:17:10|24849.1|24829.1|24849.1|24829.1|24849.1|24829.1|24849.1|24829.1|2
1729675050000|2024-10-23 09:17:30|24851.6|24831.6|24855.1|24835.1|24855.1|24835.1|24851.6|24831.6|6
1729675060000|2024-10-23 09:17:40|24856.6|24836.6|24858.1|24838.1|24858.1|24838.1|24856.6|24836.6|10
1729675070000|2024-10-23 09:17:50|24860.6|24840.6|24874.1|24854.1|24874.1|24854.1|24860.6|24840.6|6
1729675080000|2024-10-23 09:18:00|24873.4|24853.4|24871.6|24851.6|24873.4|24853.4|24871.6|24851.6|0
1729675090000|2024-10-23 09:18:10|||||||||1
1729675100000|2024-10-23 09:18:20|24874.1|24854.1|24874.1|24854.1|24874.1|24854.1|24874.1|24854.1|1
1729675110000|2024-10-23 09:18:30|24874.9|24854.9|24874.9|24854.9|24876.6|24856.6|24874.1|24854.1|0
1729675120000|2024-10-23 09:18:40|24879.1|24859.1|24879.1|24859.1|24879.1|24859.1|24879.1|24859.1|0
1729675160000|2024-10-23 09:19:20|||||||||1
1729675170000|2024-10-23 09:19:30|24879.9|24859.9|24887.4|24847.4|24887.4|24859.9|24879.9|24847.4|4
1729675190000|2024-10-23 09:19:50|24883.1|24843.1|24883.1|24843.1|24883.1|24843.1|24883.1|24843.1|3
1729675200000|2024-10-23 09:20:00|24885.6|24845.6|24883.1|24843.1|24885.6|24845.6|24883.1|24843.1|0
1729675290000|2024-10-23 09:21:30|24881.4|24841.4|24881.4|24841.4|24881.4|24841.4|24881.4|24841.4|0
1729675330000|2024-10-23 09:22:10|24869.9|24849.9|24870.9|24850.9|24870.9|24850.9|24869.1|24849.1|1
1729675340000|2024-10-23 09:22:20|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|2
1729675370000|2024-10-23 09:22:50|24871.6|24851.6|24871.6|24851.6|24871.6|24851.6|24871.6|24851.6|6
1729675390000|2024-10-23 09:23:10|24873.4|24853.4|24874.1|24854.1|24874.1|24854.1|24873.4|24853.4|1
1729675400000|2024-10-23 09:23:20|24875.9|24855.9|24884.1|24864.1|24884.1|24864.1|24875.9|24855.9|1
1729675440000|2024-10-23 09:24:00|24886.6|24866.6|24887.4|24867.4|24887.4|24867.4|24886.6|24866.6|1
1729675490000|2024-10-23 09:24:50|||||||||3
1729675510000|2024-10-23 09:25:10|24886.6|24866.6|24879.9|24859.9|24886.6|24866.6|24879.9|24859.9|0
1729675530000|2024-10-23 09:25:30|24882.4|24862.4|24884.1|24864.1|24884.1|24864.1|24882.4|24862.4|0
1729675560000|2024-10-23 09:26:00|24879.9|24859.9|24879.9|24859.9|24879.9|24859.9|24879.9|24859.9|1
1729675580000|2024-10-23 09:26:20|24874.9|24854.9|24874.9|24854.9|24874.9|24854.9|24874.9|24854.9|7
1729675720000|2024-10-23 09:28:40|24876.6|24856.6|24883.9|24863.9|24883.9|24863.9|24876.6|24856.6|2
1729675730000|2024-10-23 09:28:50|24889.9|24869.9|24891.6|24871.6|24891.6|24871.6|24889.9|24869.9|1
1729675750000|2024-10-23 09:29:10|24892.4|24872.4|24899.1|24879.1|24899.1|24879.1|24892.4|24872.4|0
1729675760000|2024-10-23 09:29:20|24904.1|24884.1|24904.1|24884.1|24904.1|24884.1|24904.1|24884.1|0
1729675840000|2024-10-23 09:30:40|24904.9|24884.9|24909.1|24889.1|24909.1|24889.1|24904.9|24884.9|0
1729675860000|2024-10-23 09:31:00|||||||||1
1729675870000|2024-10-23 09:31:10|24909.9|24889.9|24909.9|24889.9|24912.4|24892.4|24909.9|24889.9|0
1729675890000|2024-10-23 09:31:30|24911.6|24891.6|24909.9|24889.9|24911.6|24891.6|24909.1|24889.1|0
1729675900000|2024-10-23 09:31:40|24914.1|24894.1|24914.1|24894.1|24914.1|24894.1|24914.1|24894.1|0
1729675910000|2024-10-23 09:31:50|24909.9|24889.9|24909.1|24889.1|24914.1|24894.1|24909.1|24889.1|0
1729675930000|2024-10-23 09:32:10|||||||||1
1729675960000|2024-10-23 09:32:40|24909.9|24889.9|24911.6|24891.6|24911.6|24891.6|24909.9|24889.9|0
1729675970000|2024-10-23 09:32:50|24914.1|24894.1|24916.6|24896.6|24916.6|24896.6|24914.1|24894.1|5
1729675980000|2024-10-23 09:33:00|||||||||1
1729675990000|2024-10-23 09:33:10|24914.1|24894.1|24919.1|24899.1|24919.1|24899.1|24914.1|24894.1|0
1729676010000|2024-10-23 09:33:30|||||||||1
1729676040000|2024-10-23 09:34:00|24917.4|24897.4|24917.4|24897.4|24917.4|24897.4|24917.4|24897.4|0
1729676060000|2024-10-23 09:34:20|24919.9|24899.9|24919.9|24899.9|24919.9|24899.9|24919.9|24899.9|1
1729676070000|2024-10-23 09:34:30|24921.6|24901.6|24921.6|24901.6|24921.6|24901.6|24921.6|24901.6|1
1729676080000|2024-10-23 09:34:40|24924.1|24904.1|24930.6|24910.6|24930.6|24910.6|24924.1|24904.1|4
1729676110000|2024-10-23 09:35:10|||||||||1
1729676120000|2024-10-23 09:35:20|24932.4|24912.4|24929.9|24909.9|24932.4|24912.4|24929.9|24909.9|0
1729676130000|2024-10-23 09:35:30|24929.1|24909.1|24927.4|24907.4|24929.1|24909.1|24927.4|24907.4|0
1729676150000|2024-10-23 09:35:50|24926.6|24906.6|24919.1|24899.1|24926.6|24906.6|24919.1|24899.1|22
1729676160000|2024-10-23 09:36:00|24914.1|24894.1|24914.1|24894.1|24914.1|24894.1|24914.1|24894.1|0
1729676180000|2024-10-23 09:36:20|||||||||1
1729676190000|2024-10-23 09:36:30|24911.6|24891.6|24909.1|24889.1|24914.1|24894.1|24909.1|24889.1|1
1729676210000|2024-10-23 09:36:50|24906.6|24886.6|24902.4|24882.4|24906.6|24886.6|24902.4|24882.4|1
1729676220000|2024-10-23 09:37:00|24894.9|24874.9|24897.4|24877.4|24897.4|24877.4|24894.9|24874.9|12
1729676230000|2024-10-23 09:37:10|24899.9|24879.9|24914.1|24894.1|24914.1|24894.1|24899.9|24879.9|0
1729676240000|2024-10-23 09:37:20|24914.9|24894.9|24916.6|24896.6|24916.6|24896.6|24914.9|24894.9|0
1729676250000|2024-10-23 09:37:30|24920.1|24900.1|24926.6|24906.6|24926.6|24906.6|24920.1|24900.1|9
1729676260000|2024-10-23 09:37:40|24928.1|24908.1|24929.9|24909.9|24929.9|24909.9|24928.1|24908.1|0
1729676270000|2024-10-23 09:37:50|24932.4|24912.4|24929.1|24909.1|24932.4|24912.4|24929.1|24909.1|0
1729676280000|2024-10-23 09:38:00|24931.6|24911.6|24934.1|24914.1|24934.1|24914.1|24931.6|24911.6|0
1729676290000|2024-10-23 09:38:10|24929.1|24909.1|24929.1|24909.1|24929.1|24909.1|24929.1|24909.1|4
1729676300000|2024-10-23 09:38:20|24928.4|24908.4|24928.4|24908.4|24928.4|24908.4|24928.4|24908.4|0
1729676310000|2024-10-23 09:38:30|24926.6|24906.6|24924.1|24904.1|24926.6|24906.6|24924.1|24904.1|3
1729676320000|2024-10-23 09:38:40|24923.4|24903.4|24914.1|24894.1|24923.4|24903.4|24914.1|24894.1|8
1729676330000|2024-10-23 09:38:50|24911.6|24891.6|24916.6|24896.6|24916.6|24896.6|24911.6|24891.6|3
1729676360000|2024-10-23 09:39:20|24914.9|24894.9|24919.1|24899.1|24919.1|24899.1|24914.9|24894.9|1
1729676410000|2024-10-23 09:40:10|24917.4|24897.4|24917.4|24897.4|24917.4|24897.4|24917.4|24897.4|0
1729676450000|2024-10-23 09:40:50|24921.6|24901.6|24924.1|24904.1|24924.1|24904.1|24921.6|24901.6|11
1729676470000|2024-10-23 09:41:10|24924.9|24904.9|24923.3|24903.3|24925.1|24905.1|24923.3|24903.3|0
1729676500000|2024-10-23 09:41:40|24924.1|24904.1|24924.1|24904.1|24924.1|24904.1|24924.1|24904.1|1
1729676510000|2024-10-23 09:41:50|||||||||3
1729676520000|2024-10-23 09:42:00|24925.6|24905.6|24929.1|24909.1|24929.1|24909.1|24925.6|24905.6|0
1729676560000|2024-10-23 09:42:40|24928.3|24908.3|24925.8|24905.8|24928.3|24908.3|24925.8|24905.8|0
1729676570000|2024-10-23 09:42:50|24927.4|24907.4|24929.1|24909.1|24929.1|24909.1|24927.4|24907.4|0
1729676610000|2024-10-23 09:43:30|24926.6|24906.6|24926.6|24906.6|24926.6|24906.6|24926.6|24906.6|0
1729676630000|2024-10-23 09:43:50|||||||||1
1729676640000|2024-10-23 09:44:00|24925.8|24905.8|24929.1|24909.1|24929.1|24909.1|24925.8|24905.8|1
1729676660000|2024-10-23 09:44:20|24928.3|24908.3|24928.3|24908.3|24928.3|24908.3|24928.3|24908.3|0
1729676670000|2024-10-23 09:44:30|24929.1|24909.1|24934.9|24914.9|24934.9|24914.9|24929.1|24909.1|0
1729676680000|2024-10-23 09:44:40|24932.4|24912.4|24932.4|24912.4|24932.4|24912.4|24932.4|24912.4|0
1729676690000|2024-10-23 09:44:50|24934.9|24914.9|24934.9|24914.9|24934.9|24914.9|24934.9|24914.9|0
1729676700000|2024-10-23 09:45:00|||||||||4
1729676710000|2024-10-23 09:45:10|24934.1|24914.1|24931.6|24911.6|24934.1|24914.1|24931.6|24911.6|2
1729676730000|2024-10-23 09:45:30|24929.9|24909.9|24929.9|24909.9|24929.9|24909.9|24929.9|24909.9|0
1729676800000|2024-10-23 09:46:40|24934.9|24914.9|24934.9|24914.9|24934.9|24914.9|24934.9|24914.9|2
1729676810000|2024-10-23 09:46:50|24936.6|24916.6|24936.6|24916.6|24936.6|24916.6|24936.6|24916.6|1
1729676820000|2024-10-23 09:47:00|24932.4|24912.4|24932.4|24912.4|24932.4|24912.4|24932.4|24912.4|0
1729676830000|2024-10-23 09:47:10|24932.6|24912.6|24929.1|24909.1|24932.6|24912.6|24929.1|24909.1|0
1729676860000|2024-10-23 09:47:40|24933.1|24913.1|24947.1|24927.1|24947.1|24927.1|24933.1|24913.1|6
1729676870000|2024-10-23 09:47:50|24948.9|24928.9|24948.9|24928.9|24948.9|24928.9|24948.9|24928.9|0
1729676880000|2024-10-23 09:48:00|24948.1|24928.1|24947.4|24927.4|24948.1|24928.1|24946.6|24926.6|0
1729676890000|2024-10-23 09:48:10|24948.1|24928.1|24948.9|24928.9|24948.9|24928.9|24948.1|24928.1|2
1729676900000|2024-10-23 09:48:20|24948.1|24928.1|24949.9|24929.9|24949.9|24929.9|24948.1|24928.1|1
1729676920000|2024-10-23 09:48:40|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|0
1729676930000|2024-10-23 09:48:50|24949.9|24929.9|24949.9|24929.9|24949.9|24929.9|24949.9|24929.9|0
1729676940000|2024-10-23 09:49:00|24951.6|24931.6|24956.4|24936.4|24956.4|24936.4|24951.6|24931.6|10
1729676950000|2024-10-23 09:49:10|24958.1|24938.1|24962.4|24942.4|24962.4|24942.4|24958.1|24938.1|1
1729676960000|2024-10-23 09:49:20|24961.6|24941.6|24957.4|24937.4|24961.6|24941.6|24957.4|24937.4|24
1729676990000|2024-10-23 09:49:50|24952.4|24932.4|24952.4|24932.4|24952.4|24932.4|24952.4|24932.4|0
1729677000000|2024-10-23 09:50:00|24948.3|24928.3|24939.9|24919.9|24948.3|24928.3|24939.9|24919.9|11
1729677010000|2024-10-23 09:50:10|24940.6|24920.6|24944.1|24924.1|24944.1|24924.1|24940.6|24920.6|2
1729677040000|2024-10-23 09:50:40|24946.4|24926.4|24954.9|24934.9|24958.9|24934.9|24946.4|24918.9|1
1729677060000|2024-10-23 09:51:00|24965.6|24925.6|24965.6|24925.6|24965.6|24925.6|24965.6|24925.6|0
1729677070000|2024-10-23 09:51:10|24956.6|24936.6|24967.4|24927.4|24967.4|24936.6|24956.6|24925.6|0
1729677080000|2024-10-23 09:51:20|24956.6|24936.6|24956.6|24936.6|24956.6|24936.6|24956.6|24936.6|0
1729677090000|2024-10-23 09:51:30|24954.9|24934.9|24950.6|24930.6|24954.9|24934.9|24950.6|24930.6|2
1729677100000|2024-10-23 09:51:40|24949.9|24929.9|24948.1|24928.1|24949.9|24929.9|24948.1|24928.1|2
1729677110000|2024-10-23 09:51:50|24950.6|24930.6|24950.6|24930.6|24950.6|24930.6|24950.6|24930.6|1
1729677120000|2024-10-23 09:52:00|24949.9|24929.9|24949.9|24929.9|24949.9|24929.9|24949.9|24929.9|1
1729677140000|2024-10-23 09:52:20|24948.1|24928.1|24945.6|24925.6|24948.1|24928.1|24945.6|24925.6|0
1729677150000|2024-10-23 09:52:30|||||||||2
1729677170000|2024-10-23 09:52:50|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|0
1729677200000|2024-10-23 09:53:20|24948.9|24928.9|24948.9|24928.9|24948.9|24928.9|24948.9|24928.9|0
1729677220000|2024-10-23 09:53:40|24951.4|24931.4|24951.4|24931.4|24951.4|24931.4|24951.4|24931.4|0
1729677250000|2024-10-23 09:54:10|24950.6|24930.6|24948.9|24928.9|24950.6|24930.6|24948.9|24928.9|5
1729677260000|2024-10-23 09:54:20|24949.9|24929.9|24948.9|24928.9|24950.6|24930.6|24947.4|24927.4|0
1729677270000|2024-10-23 09:54:30|24950.6|24930.6|24950.6|24930.6|24950.6|24930.6|24950.6|24930.6|0
1729677280000|2024-10-23 09:54:40|24945.6|24925.6|24945.6|24925.6|24945.6|24925.6|24945.6|24925.6|5
1729677300000|2024-10-23 09:55:00|24946.4|24926.4|24945.6|24925.6|24946.4|24926.4|24945.6|24925.6|0
1729677310000|2024-10-23 09:55:10|24946.4|24926.4|24945.6|24925.6|24946.4|24926.4|24945.6|24925.6|0
1729677400000|2024-10-23 09:56:40|24944.8|24924.8|24944.8|24924.8|24944.8|24924.8|24944.8|24924.8|2
1729677410000|2024-10-23 09:56:50|24945.6|24925.6|24945.6|24925.6|24945.6|24925.6|24945.6|24925.6|0
1729677420000|2024-10-23 09:57:00|24946.4|24926.4|24946.4|24926.4|24946.4|24926.4|24946.4|24926.4|0
1729677430000|2024-10-23 09:57:10|24948.9|24928.9|24948.9|24928.9|24948.9|24928.9|24948.9|24928.9|2
1729677440000|2024-10-23 09:57:20|24949.6|24929.6|24950.6|24930.6|24951.4|24931.4|24949.6|24929.6|0
1729677450000|2024-10-23 09:57:30|24948.9|24928.9|24948.9|24928.9|24948.9|24928.9|24948.9|24928.9|0
1729677460000|2024-10-23 09:57:40|24952.1|24932.1|24949.6|24929.6|24952.1|24932.1|24949.6|24929.6|3
1729677470000|2024-10-23 09:57:50|24948.9|24928.9|24948.9|24928.9|24948.9|24928.9|24948.9|24928.9|0
1729677480000|2024-10-23 09:58:00|24950.6|24930.6|24950.6|24930.6|24950.6|24930.6|24950.6|24930.6|0
1729677520000|2024-10-23 09:58:40|24952.1|24932.1|24958.1|24938.1|24958.1|24938.1|24952.1|24932.1|2
1729677530000|2024-10-23 09:58:50|24960.6|24940.6|24960.6|24940.6|24963.1|24943.1|24958.9|24938.9|4
1729677540000|2024-10-23 09:59:00|24962.3|24942.3|24963.1|24943.1|24963.1|24943.1|24962.3|24942.3|0
1729677560000|2024-10-23 09:59:20|24966.4|24946.4|24968.1|24948.1|24968.1|24948.1|24966.4|24946.4|5
1729677570000|2024-10-23 09:59:30|24967.3|24947.3|24967.3|24947.3|24967.3|24947.3|24967.3|24947.3|0
1729677590000|2024-10-23 09:59:50|24965.6|24945.6|24965.6|24945.6|24965.6|24945.6|24965.6|24945.6|1
1729677620000|2024-10-23 10:00:20|24964.8|24944.8|24965.6|24945.6|24965.6|24945.6|24964.8|24944.8|2
1729677640000|2024-10-23 10:00:40|24968.1|24948.1|24968.1|24948.1|24968.1|24948.1|24968.1|24948.1|1
1729677650000|2024-10-23 10:00:50|24967.3|24947.3|24965.6|24945.6|24967.3|24947.3|24965.6|24945.6|0
1729677660000|2024-10-23 10:01:00|24968.1|24948.1|24968.1|24948.1|24968.1|24948.1|24968.1|24948.1|4
1729677680000|2024-10-23 10:01:20|24968.9|24948.9|24972.9|24952.9|24972.9|24952.9|24968.9|24948.9|4
1729677690000|2024-10-23 10:01:30|24976.4|24956.4|24978.9|24958.9|24978.9|24958.9|24976.4|24956.4|3
1729677730000|2024-10-23 10:02:10|24976.4|24956.4|24977.1|24957.1|24977.1|24957.1|24976.4|24956.4|0
1729677740000|2024-10-23 10:02:20|24980.6|24960.6|25003.1|24983.1|25003.1|24983.1|24980.6|24960.6|23
1729677750000|2024-10-23 10:02:30|25000.6|24980.6|24998.1|24978.1|25000.6|24980.6|24998.1|24978.1|3
1729677760000|2024-10-23 10:02:40|24995.6|24975.6|24995.6|24975.6|25000.6|24980.6|24995.6|24975.6|4
1729677770000|2024-10-23 10:02:50|24992.3|24972.3|24992.3|24972.3|24992.3|24972.3|24992.3|24972.3|6
1729677780000|2024-10-23 10:03:00|24989.8|24969.8|24972.3|24952.3|24989.8|24969.8|24971.6|24951.6|4
1729677790000|2024-10-23 10:03:10|24970.6|24950.6|24970.6|24950.6|24970.6|24950.6|24970.6|24950.6|0
1729677810000|2024-10-23 10:03:30|24971.4|24951.4|24970.6|24950.6|24973.1|24953.1|24970.6|24950.6|3
1729677840000|2024-10-23 10:04:00|24969.1|24949.1|24965.6|24945.6|24969.1|24949.1|24965.6|24945.6|2
1729677860000|2024-10-23 10:04:20|||||||||1
1729677890000|2024-10-23 10:04:50|24966.4|24946.4|24968.1|24948.1|24968.1|24948.1|24966.4|24946.4|0
1729677900000|2024-10-23 10:05:00|24967.3|24947.3|24965.6|24945.6|24968.1|24948.1|24963.1|24943.1|0
1729677910000|2024-10-23 10:05:10|24963.1|24943.1|24965.6|24945.6|24968.1|24948.1|24963.1|24943.1|0
1729677930000|2024-10-23 10:05:30|24966.4|24946.4|24968.1|24948.1|24968.1|24948.1|24965.6|24945.6|0
1729677960000|2024-10-23 10:06:00|24967.3|24947.3|24966.4|24946.4|24967.3|24947.3|24966.4|24946.4|0
1729677970000|2024-10-23 10:06:10|24968.1|24948.1|24968.1|24948.1|24968.1|24948.1|24968.1|24948.1|0
1729677990000|2024-10-23 10:06:30|24967.3|24947.3|24960.6|24940.6|24967.3|24947.3|24960.6|24940.6|2
1729678000000|2024-10-23 10:06:40|||||||||54
1729678020000|2024-10-23 10:07:00|24965.6|24945.6|24968.9|24948.9|24969.6|24949.6|24965.6|24945.6|1
1729678030000|2024-10-23 10:07:10|24968.1|24948.1|24968.1|24948.1|24968.1|24948.1|24968.1|24948.1|2
1729678040000|2024-10-23 10:07:20|24966.4|24946.4|24965.6|24945.6|24968.1|24948.1|24964.8|24944.8|4
1729678050000|2024-10-23 10:07:30|24964.1|24944.1|24967.3|24947.3|24967.3|24947.3|24964.1|24944.1|5
1729678060000|2024-10-23 10:07:40|24968.9|24948.9|24968.9|24948.9|24968.9|24948.9|24968.9|24948.9|0
1729678090000|2024-10-23 10:08:10|24970.6|24950.6|24970.6|24950.6|24970.6|24950.6|24970.6|24950.6|0
1729678100000|2024-10-23 10:08:20|24969.8|24949.8|24972.3|24952.3|24972.3|24952.3|24969.8|24949.8|2
1729678140000|2024-10-23 10:09:00|24970.8|24950.8|24969.1|24949.1|24970.8|24950.8|24969.1|24949.1|0
1729678150000|2024-10-23 10:09:10|24967.3|24947.3|24967.3|24947.3|24967.3|24947.3|24967.3|24947.3|0
1729678160000|2024-10-23 10:09:20|24964.8|24944.8|24965.6|24945.6|24965.6|24945.6|24964.8|24944.8|0
1729678170000|2024-10-23 10:09:30|24967.3|24947.3|24969.8|24949.8|24969.8|24949.8|24967.3|24947.3|0
1729678180000|2024-10-23 10:09:40|||||||||53
1729678190000|2024-10-23 10:09:50|24980.6|24940.6|24980.6|24940.6|24980.6|24949.8|24969.8|24940.6|0
1729678200000|2024-10-23 10:10:00|24969.8|24949.8|24969.8|24949.8|24969.8|24949.8|24969.8|24949.8|0
1729678210000|2024-10-23 10:10:10|24968.1|24948.1|24969.8|24949.8|24969.8|24949.8|24968.1|24948.1|48
1729678220000|2024-10-23 10:10:20|24970.6|24950.6|24970.6|24950.6|24970.6|24950.6|24965.6|24945.6|6
1729678240000|2024-10-23 10:10:40|24965.6|24945.6|24965.6|24945.6|24970.6|24950.6|24965.6|24945.6|1
1729678250000|2024-10-23 10:10:50|24967.3|24947.3|24967.3|24947.3|24967.3|24947.3|24967.3|24947.3|19
1729678260000|2024-10-23 10:11:00|24966.6|24946.6|24960.6|24940.6|24966.6|24946.6|24960.6|24940.6|0
1729678270000|2024-10-23 10:11:10|24962.3|24942.3|24957.3|24937.3|24962.3|24942.3|24957.3|24937.3|5
1729678290000|2024-10-23 10:11:30|24955.6|24935.6|24952.1|24932.1|24955.6|24935.6|24952.1|24932.1|0
1729678310000|2024-10-23 10:11:50|24951.4|24931.4|24945.6|24925.6|24951.4|24931.4|24945.6|24925.6|2
1729678320000|2024-10-23 10:12:00|24943.9|24923.9|24941.4|24921.4|24943.9|24923.9|24940.6|24920.6|3
1729678330000|2024-10-23 10:12:10|24940.6|24920.6|24935.6|24915.6|24940.6|24920.6|24935.6|24915.6|3
1729678340000|2024-10-23 10:12:20|24933.9|24913.9|24955.6|24935.6|24955.6|24935.6|24933.9|24913.9|20
1729678350000|2024-10-23 10:12:30|24958.9|24938.9|24969.8|24949.8|24969.8|24949.8|24958.9|24938.9|9
1729678360000|2024-10-23 10:12:40|24968.1|24948.1|24965.6|24945.6|24968.1|24948.1|24965.6|24945.6|1
1729678370000|2024-10-23 10:12:50|24964.8|24944.8|24963.1|24943.1|24964.8|24944.8|24963.1|24943.1|0
1729678390000|2024-10-23 10:13:10|24970.6|24930.6|24968.1|24928.1|24970.6|24930.6|24968.1|24928.1|2
1729678460000|2024-10-23 10:14:20|24970.6|24930.6|24970.6|24930.6|24970.6|24930.6|24970.6|24930.6|0
1729678480000|2024-10-23 10:14:40|24953.1|24933.1|24953.1|24933.1|24953.1|24933.1|24953.1|24933.1|1
1729678500000|2024-10-23 10:15:00|24951.3|24931.3|24948.1|24928.1|24951.3|24931.3|24948.1|24928.1|1
1729678510000|2024-10-23 10:15:10|24948.8|24928.8|24953.8|24933.8|24953.8|24933.8|24948.8|24928.8|4
1729678520000|2024-10-23 10:15:20|24955.4|24935.4|24957.1|24937.1|24957.1|24937.1|24955.4|24935.4|0
1729678540000|2024-10-23 10:15:40|24955.6|24935.6|24955.6|24935.6|24958.1|24938.1|24955.6|24935.6|0
1729678560000|2024-10-23 10:16:00|24956.3|24936.3|24955.6|24935.6|24956.3|24936.3|24955.6|24935.6|1
1729678570000|2024-10-23 10:16:10|24954.8|24934.8|24951.3|24931.3|24954.8|24934.8|24951.3|24931.3|0
1729678580000|2024-10-23 10:16:20|24952.1|24932.1|24950.6|24930.6|24955.6|24935.6|24950.6|24930.6|0
1729678590000|2024-10-23 10:16:30|||||||||1
1729678600000|2024-10-23 10:16:40|24951.3|24931.3|24951.3|24931.3|24951.3|24931.3|24951.3|24931.3|0
1729678620000|2024-10-23 10:17:00|24953.1|24933.1|24953.1|24933.1|24953.1|24933.1|24953.1|24933.1|0
1729678630000|2024-10-23 10:17:10|24952.3|24932.3|24950.6|24930.6|24952.3|24932.3|24950.6|24930.6|1
1729678650000|2024-10-23 10:17:30|24952.3|24932.3|24952.3|24932.3|24952.3|24932.3|24952.3|24932.3|4
1729678660000|2024-10-23 10:17:40|24948.8|24928.8|24941.3|24921.3|24948.8|24928.8|24941.3|24921.3|1
1729678680000|2024-10-23 10:18:00|24950.6|24910.6|24933.1|24913.1|24950.6|24913.1|24933.1|24908.1|0
1729678700000|2024-10-23 10:18:20|24928.1|24908.1|24928.1|24908.1|24928.1|24908.1|24928.1|24908.1|0
1729678750000|2024-10-23 10:19:10|24924.6|24904.6|24920.6|24900.6|24924.6|24904.6|24920.6|24900.6|4
1729678800000|2024-10-23 10:20:00|24913.1|24893.1|24913.1|24893.1|24913.1|24893.1|24913.1|24893.1|1
1729678810000|2024-10-23 10:20:10|||||||||2
1729678820000|2024-10-23 10:20:20|||||||||3
1729678830000|2024-10-23 10:20:30|24913.8|24893.8|24911.3|24891.3|24913.8|24893.8|24911.3|24891.3|2
1729678860000|2024-10-23 10:21:00|24908.8|24888.8|24917.1|24897.1|24925.6|24897.1|24908.8|24883.8|7
1729678870000|2024-10-23 10:21:10|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|24920.6|24900.6|0
1729678880000|2024-10-23 10:21:20|24922.3|24902.3|24928.1|24908.1|24928.1|24908.1|24922.3|24902.3|2
1729678890000|2024-10-23 10:21:30|24925.6|24905.6|24930.6|24910.6|24930.6|24910.6|24925.6|24905.6|1
1729678900000|2024-10-23 10:21:40|24928.8|24908.8|24930.6|24910.6|24930.6|24910.6|24928.8|24908.8|1
1729678910000|2024-10-23 10:21:50|24928.8|24908.8|24925.6|24905.6|24928.8|24908.8|24925.6|24905.6|0
1729679010000|2024-10-23 10:23:30|24923.1|24903.1|24923.1|24903.1|24923.1|24903.1|24923.1|24903.1|1
1729679040000|2024-10-23 10:24:00|24918.1|24898.1|24920.6|24900.6|24921.6|24901.6|24918.1|24898.1|3
1729679050000|2024-10-23 10:24:10|24921.3|24901.3|24920.6|24900.6|24923.1|24903.1|24920.6|24900.6|0
1729679060000|2024-10-23 10:24:20|24919.8|24899.8|24918.1|24898.1|24919.8|24899.8|24918.1|24898.1|0
1729679090000|2024-10-23 10:24:50|24919.6|24899.6|24920.6|24900.6|24923.1|24903.1|24919.6|24899.6|1
1729679150000|2024-10-23 10:25:50|24921.3|24901.3|24923.1|24903.1|24923.1|24903.1|24921.3|24901.3|0
1729679170000|2024-10-23 10:26:10|24928.8|24908.8|24928.8|24908.8|24928.8|24908.8|24928.8|24908.8|1
1729679190000|2024-10-23 10:26:30|24932.3|24912.3|24933.1|24913.1|24933.1|24913.1|24932.3|24912.3|0
1729679210000|2024-10-23 10:26:50|24932.3|24912.3|24932.3|24912.3|24932.3|24912.3|24932.3|24912.3|1
1729679270000|2024-10-23 10:27:50|||||||||3
1729679280000|2024-10-23 10:28:00|24930.6|24910.6|24923.1|24903.1|24930.6|24910.6|24923.1|24903.1|0
1729679290000|2024-10-23 10:28:10|24920.6|24900.6|24918.1|24898.1|24920.6|24900.6|24918.1|24898.1|0
1729679340000|2024-10-23 10:29:00|24918.8|24898.8|24918.8|24898.8|24918.8|24898.8|24918.8|24898.8|0
1729679350000|2024-10-23 10:29:10|24920.6|24900.6|24918.1|24898.1|24920.6|24900.6|24918.1|24898.1|0
1729679380000|2024-10-23 10:29:40|24916.3|24896.3|24898.1|24878.1|24916.3|24896.3|24895.6|24875.6|17
1729679390000|2024-10-23 10:29:50|24898.8|24878.8|24903.1|24883.1|24903.1|24883.1|24898.8|24878.8|3
1729679400000|2024-10-23 10:30:00|24903.8|24883.8|24905.6|24885.6|24905.6|24885.6|24903.8|24883.8|0
1729679410000|2024-10-23 10:30:10|24903.1|24883.1|24903.1|24883.1|24903.1|24883.1|24903.1|24883.1|0
1729679430000|2024-10-23 10:30:30|24902.3|24882.3|24900.6|24880.6|24902.3|24882.3|24900.6|24880.6|0
1729679460000|2024-10-23 10:31:00|24902.1|24882.1|24902.1|24882.1|24902.1|24882.1|24902.1|24882.1|1
1729679470000|2024-10-23 10:31:10|24905.6|24885.6|24905.6|24885.6|24905.6|24885.6|24905.6|24885.6|0
1729679480000|2024-10-23 10:31:20|24900.6|24880.6|24900.6|24880.6|24900.6|24880.6|24900.6|24880.6|1
1729679500000|2024-10-23 10:31:40|24898.8|24878.8|24896.3|24876.3|24898.8|24878.8|24896.3|24876.3|0
1729679550000|2024-10-23 10:32:30|24905.6|24865.6|24905.6|24865.6|24905.6|24865.6|24905.6|24865.6|2
1729679560000|2024-10-23 10:32:40|24903.8|24863.8|24903.8|24863.8|24903.8|24863.8|24903.8|24863.8|0
1729679570000|2024-10-23 10:32:50|24890.6|24870.6|24890.6|24870.6|24890.6|24870.6|24890.6|24870.6|1
1729679580000|2024-10-23 10:33:00|||||||||1
1729679590000|2024-10-23 10:33:10|24889.8|24869.8|24888.1|24868.1|24889.8|24869.8|24888.1|24868.1|0
1729679610000|2024-10-23 10:33:30|24890.6|24870.6|24889.8|24869.8|24890.6|24870.6|24889.8|24869.8|0
1729679620000|2024-10-23 10:33:40|24888.1|24868.1|24888.1|24868.1|24888.1|24868.1|24888.1|24868.1|0
1729679630000|2024-10-23 10:33:50|24888.8|24868.8|24889.1|24869.1|24890.6|24870.6|24888.8|24868.8|0
1729679640000|2024-10-23 10:34:00|24885.6|24865.6|24885.6|24865.6|24885.6|24865.6|24885.6|24865.6|0
1729679740000|2024-10-23 10:35:40|24884.8|24864.8|24884.8|24864.8|24884.8|24864.8|24884.8|24864.8|1
1729679750000|2024-10-23 10:35:50|24882.3|24862.3|24885.6|24865.6|24885.6|24865.6|24882.3|24862.3|6
1729679780000|2024-10-23 10:36:20|||||||||1
1729679800000|2024-10-23 10:36:40|24886.3|24866.3|24888.1|24868.1|24888.8|24868.8|24886.3|24866.3|0
1729679810000|2024-10-23 10:36:50|24888.8|24868.8|24890.6|24870.6|24890.6|24870.6|24888.8|24868.8|4
1729679820000|2024-10-23 10:37:00|24891.3|24871.3|24888.1|24868.1|24893.1|24873.1|24888.1|24868.1|6
1729679870000|2024-10-23 10:37:50|24880.6|24860.6|24877.1|24857.1|24880.6|24860.6|24875.6|24855.6|1
1729679880000|2024-10-23 10:38:00|24880.6|24860.6|24875.6|24855.6|24880.6|24860.6|24875.6|24855.6|0
1729679910000|2024-10-23 10:38:30|24876.3|24856.3|24877.3|24857.3|24877.3|24857.3|24876.3|24856.3|0
1729679920000|2024-10-23 10:38:40|24876.3|24856.3|24880.6|24860.6|24880.6|24860.6|24876.3|24856.3|1
1729679930000|2024-10-23 10:38:50|24879.8|24859.8|24878.1|24858.1|24879.8|24859.8|24878.1|24858.1|1
1729679960000|2024-10-23 10:39:20|24880.6|24860.6|24879.8|24859.8|24880.6|24860.6|24879.8|24859.8|1
1729679970000|2024-10-23 10:39:30|24878.1|24858.1|24875.6|24855.6|24878.1|24858.1|24875.6|24855.6|0
1729679980000|2024-10-23 10:39:40|24876.3|24856.3|24878.1|24858.1|24878.1|24858.1|24876.3|24856.3|0
1729679990000|2024-10-23 10:39:50|24873.1|24853.1|24873.1|24853.1|24873.1|24853.1|24873.1|24853.1|1
1729680000000|2024-10-23 10:40:00|24872.3|24852.3|24872.3|24852.3|24872.3|24852.3|24872.3|24852.3|1
1729680010000|2024-10-23 10:40:10|24870.6|24850.6|24856.6|24836.6|24870.6|24850.6|24856.6|24836.6|2
1729680030000|2024-10-23 10:40:30|||||||||1
1729680040000|2024-10-23 10:40:40|24854.8|24834.8|24855.6|24835.6|24855.6|24835.6|24853.8|24833.8|1
1729680070000|2024-10-23 10:41:10|24857.3|24837.3|24862.1|24842.1|24862.1|24842.1|24857.3|24837.3|2
1729680080000|2024-10-23 10:41:20|24865.6|24845.6|24870.6|24850.6|24870.6|24850.6|24865.6|24845.6|0
1729680090000|2024-10-23 10:41:30|24869.1|24849.1|24868.1|24848.1|24869.1|24849.1|24865.6|24845.6|1
1729680120000|2024-10-23 10:42:00|||||||||1
1729680170000|2024-10-23 10:42:50|24867.3|24847.3|24862.3|24842.3|24867.3|24847.3|24859.8|24839.8|0
1729680180000|2024-10-23 10:43:00|24861.6|24841.6|24861.6|24841.6|24861.6|24841.6|24861.6|24841.6|0
1729680190000|2024-10-23 10:43:10|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|2
1729680210000|2024-10-23 10:43:30|||||||||2
1729680220000|2024-10-23 10:43:40|24860.6|24840.6|24860.6|24840.6|24860.6|24840.6|24860.6|24840.6|0
1729680240000|2024-10-23 10:44:00|24855.6|24835.6|24858.1|24838.1|24858.1|24838.1|24855.6|24835.6|2
1729680280000|2024-10-23 10:44:40|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|0
1729680300000|2024-10-23 10:45:00|24863.1|24843.1|24863.1|24843.1|24863.1|24843.1|24863.1|24843.1|5
1729680350000|2024-10-23 10:45:50|24875.6|24835.6|24863.1|24843.1|24875.6|24844.8|24863.1|24835.6|0
1729680360000|2024-10-23 10:46:00|24862.3|24842.3|24859.8|24839.8|24862.3|24842.3|24859.8|24839.8|0
1729680380000|2024-10-23 10:46:20|24859|24839|24857.3|24837.3|24859|24839|24857.3|24837.3|1
1729680390000|2024-10-23 10:46:30|||||||||1
1729680450000|2024-10-23 10:47:30|||||||||4
1729680470000|2024-10-23 10:47:50|24856.5|24836.5|24854.8|24834.8|24856.5|24836.5|24854.8|24834.8|0
1729680510000|2024-10-23 10:48:30|24854|24834|24852.3|24832.3|24854|24834|24852.3|24832.3|0
1729680530000|2024-10-23 10:48:50|24853.1|24833.1|24856.5|24836.5|24857.3|24837.3|24853.1|24833.1|3
1729680540000|2024-10-23 10:49:00|24854.8|24834.8|24855.8|24835.8|24857.3|24837.3|24854.8|24834.8|1
1729680550000|2024-10-23 10:49:10|24854|24834|24854.8|24834.8|24854.8|24834.8|24854|24834|0
1729680560000|2024-10-23 10:49:20|24854|24834|24854|24834|24854|24834|24854|24834|0
1729680610000|2024-10-23 10:50:10|||||||||2
1729680660000|2024-10-23 10:51:00|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|6
1729680670000|2024-10-23 10:51:10|24852.3|24832.3|24853.1|24833.1|24853.1|24833.1|24852.3|24832.3|0
1729680680000|2024-10-23 10:51:20|24854.8|24834.8|24863.1|24843.1|24863.1|24843.1|24854.8|24834.8|0
1729680700000|2024-10-23 10:51:40|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|0
1729680740000|2024-10-23 10:52:20|24863.1|24843.1|24860.6|24840.6|24863.1|24843.1|24860.6|24840.6|0
1729680750000|2024-10-23 10:52:30|24862.3|24842.3|24860.6|24840.6|24862.3|24842.3|24860.6|24840.6|1
1729680760000|2024-10-23 10:52:40|24858.1|24838.1|24857.3|24837.3|24858.1|24838.1|24857.3|24837.3|2
1729680790000|2024-10-23 10:53:10|24859|24839|24859|24839|24859|24839|24859|24839|0
1729680830000|2024-10-23 10:53:50|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|2
1729680840000|2024-10-23 10:54:00|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|1
1729680850000|2024-10-23 10:54:10|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|1
1729680900000|2024-10-23 10:55:00|24854.8|24834.8|24854.8|24834.8|24854.8|24834.8|24854.8|24834.8|2
1729680920000|2024-10-23 10:55:20|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|0
1729680940000|2024-10-23 10:55:40|24854|24834|24852.3|24832.3|24854|24834|24852.3|24832.3|3
1729680950000|2024-10-23 10:55:50|24853.1|24833.1|24852.3|24832.3|24853.1|24833.1|24852.3|24832.3|1
1729681010000|2024-10-23 10:56:50|24853.8|24833.8|24852.3|24832.3|24855.6|24835.6|24852.3|24832.3|0
1729681170000|2024-10-23 10:59:30|24853.1|24833.1|24852.3|24832.3|24853.1|24833.1|24852.3|24832.3|0
1729681180000|2024-10-23 10:59:40|24853.1|24833.1|24852.3|24832.3|24855.6|24835.6|24852.3|24832.3|3
1729681190000|2024-10-23 10:59:50|24853.8|24833.8|24857.3|24837.3|24857.3|24837.3|24853.8|24833.8|0
1729681210000|2024-10-23 11:00:10|24855.6|24835.6|24853.1|24833.1|24855.6|24835.6|24853.1|24833.1|1
1729681220000|2024-10-23 11:00:20|24854.8|24834.8|24852.3|24832.3|24854.8|24834.8|24852.3|24832.3|1
1729681230000|2024-10-23 11:00:30|24848.8|24828.8|24846.3|24826.3|24848.8|24828.8|24846.3|24826.3|2
1729681290000|2024-10-23 11:01:30|24844|24824|24840.5|24820.5|24844|24824|24840.5|24820.5|0
1729681300000|2024-10-23 11:01:40|24843|24823|24843|24823|24843|24823|24843|24823|1
1729681330000|2024-10-23 11:02:10|24843.8|24823.8|24843.8|24823.8|24843.8|24823.8|24843.8|24823.8|1
1729681350000|2024-10-23 11:02:30|24845.5|24825.5|24853.6|24833.6|24853.6|24833.6|24845.5|24825.5|5
1729681360000|2024-10-23 11:02:40|24854.3|24834.3|24857.8|24837.8|24857.8|24837.8|24854.3|24834.3|0
1729681370000|2024-10-23 11:02:50|24861.3|24841.3|24866.3|24846.3|24866.3|24846.3|24861.3|24841.3|0
1729681400000|2024-10-23 11:03:20|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|0
1729681410000|2024-10-23 11:03:30|24868.8|24848.8|24868.8|24848.8|24868.8|24848.8|24868.8|24848.8|0
1729681420000|2024-10-23 11:03:40|24870.5|24850.5|24870.5|24850.5|24870.5|24850.5|24870.5|24850.5|0
1729681460000|2024-10-23 11:04:20|24861.8|24841.8|24851.3|24831.3|24861.8|24841.8|24851.3|24831.3|4
1729681470000|2024-10-23 11:04:30|||||||||3
1729681490000|2024-10-23 11:04:50|24855.5|24835.5|24854.8|24834.8|24855.5|24835.5|24854.8|24834.8|68
1729681500000|2024-10-23 11:05:00|24853|24833|24853|24833|24853|24833|24853|24833|0
1729681510000|2024-10-23 11:05:10|24852.3|24832.3|24853|24833|24853|24833|24850.5|24830.5|20
1729681530000|2024-10-23 11:05:30|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|0
1729681540000|2024-10-23 11:05:40|24855.5|24835.5|24855.5|24835.5|24855.5|24835.5|24855.5|24835.5|0
1729681580000|2024-10-23 11:06:20|24857.3|24837.3|24873.6|24853.6|24873.6|24853.6|24857.3|24837.3|7
1729681590000|2024-10-23 11:06:30|24878.8|24858.8|24883.8|24863.8|24883.8|24863.8|24878.8|24858.8|0
1729681600000|2024-10-23 11:06:40|24884.6|24864.6|24884.8|24864.8|24888|24868|24884.6|24864.6|5
1729681610000|2024-10-23 11:06:50|24883|24863|24879.8|24859.8|24883|24863|24879.8|24859.8|0
1729681620000|2024-10-23 11:07:00|24878|24858|24878|24858|24878|24858|24878|24858|1
1729681640000|2024-10-23 11:07:20|24877.3|24857.3|24878|24858|24878|24858|24875.5|24855.5|1
1729681650000|2024-10-23 11:07:30|24877.3|24857.3|24875.5|24855.5|24877.3|24857.3|24875.5|24855.5|3
1729681680000|2024-10-23 11:08:00|24892.3|24852.3|24883|24863|24892.3|24863|24883|24852.3|3
1729681690000|2024-10-23 11:08:10|24893.8|24853.8|24895.5|24855.5|24895.5|24855.5|24893.8|24853.8|1
1729681700000|2024-10-23 11:08:20|24893|24873|24893|24873|24893|24873|24893|24873|2
1729681710000|2024-10-23 11:08:30|24893.8|24873.8|24893|24873|24895.5|24875.5|24893|24873|2
1729681720000|2024-10-23 11:08:40|24894.8|24874.8|24898|24878|24898|24878|24894.8|24874.8|0
1729681730000|2024-10-23 11:08:50|24897.3|24877.3|24894.8|24874.8|24897.3|24877.3|24894.8|24874.8|6
1729681740000|2024-10-23 11:09:00|24905.5|24865.5|24905.5|24865.5|24905.5|24865.5|24905.5|24865.5|1
1729681750000|2024-10-23 11:09:10|24907.3|24867.3|24894.8|24874.8|24907.3|24874.8|24894.8|24867.3|1
1729681760000|2024-10-23 11:09:20|24907.3|24867.3|24911.3|24891.3|24911.3|24891.3|24898|24867.3|2
1729681800000|2024-10-23 11:10:00|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|2
1729681850000|2024-10-23 11:10:50|24907.3|24887.3|24905.5|24885.5|24907.3|24887.3|24905.5|24885.5|2
1729681870000|2024-10-23 11:11:10|24903|24883|24903|24883|24903|24883|24903|24883|0
1729681880000|2024-10-23 11:11:20|24905.5|24885.5|24908|24888|24908|24888|24905.5|24885.5|1
1729681900000|2024-10-23 11:11:40|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|24910.5|24890.5|0
1729681910000|2024-10-23 11:11:50|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|2
1729681920000|2024-10-23 11:12:00|24917.1|24897.1|24920.5|24900.5|24920.5|24900.5|24917.1|24897.1|2
1729681930000|2024-10-23 11:12:10|||||||||1
1729681940000|2024-10-23 11:12:20|24919.8|24899.8|24918|24898|24920.5|24900.5|24918|24898|0
1729681950000|2024-10-23 11:12:30|24920.5|24900.5|24920.5|24900.5|24920.5|24900.5|24918|24898|0
1729681960000|2024-10-23 11:12:40|24919.8|24899.8|24918|24898|24919.8|24899.8|24918|24898|0
1729682030000|2024-10-23 11:13:50|24917.3|24897.3|24917.3|24897.3|24917.3|24897.3|24917.3|24897.3|0
1729682050000|2024-10-23 11:14:10|24916.5|24896.5|24916.5|24896.5|24916.5|24896.5|24916.5|24896.5|1
1729682060000|2024-10-23 11:14:20|24912.3|24892.3|24908|24888|24912.3|24892.3|24908|24888|2
1729682070000|2024-10-23 11:14:30|24905.5|24885.5|24905.5|24885.5|24905.5|24885.5|24905.5|24885.5|6
1729682080000|2024-10-23 11:14:40|24908|24888|24911.3|24891.3|24911.3|24891.3|24908|24888|2
1729682090000|2024-10-23 11:14:50|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|24913.8|24893.8|1
1729682100000|2024-10-23 11:15:00|24914.8|24894.8|24913|24893|24914.8|24894.8|24913|24893|0
1729682110000|2024-10-23 11:15:10|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|24915.5|24895.5|2
1729682120000|2024-10-23 11:15:20|24909.8|24889.8|24909.8|24889.8|24909.8|24889.8|24909.8|24889.8|1
1729682130000|2024-10-23 11:15:30|24908|24888|24915.5|24875.5|24917.3|24888|24908|24875.5|8
1729682140000|2024-10-23 11:15:40|24900.5|24880.5|24900.5|24880.5|24900.5|24880.5|24900.5|24880.5|3
1729682150000|2024-10-23 11:15:50|24899.8|24879.8|24900.5|24880.5|24900.5|24880.5|24898.8|24878.8|0
1729682170000|2024-10-23 11:16:10|||||||||2
1729682190000|2024-10-23 11:16:30|24899.8|24879.8|24898|24878|24899.8|24879.8|24898|24878|0
1729682230000|2024-10-23 11:17:10|24902.3|24882.3|24902.3|24882.3|24902.3|24882.3|24902.3|24882.3|1
1729682240000|2024-10-23 11:17:20|24903|24883|24903|24883|24903|24883|24903|24883|0
1729682260000|2024-10-23 11:17:40|24903.8|24883.8|24903|24883|24905.5|24885.5|24903|24883|0
1729682270000|2024-10-23 11:17:50|24903.8|24883.8|24905.5|24885.5|24905.5|24885.5|24903.8|24883.8|0
1729682310000|2024-10-23 11:18:30|24908|24888|24905.5|24885.5|24908|24888|24905.5|24885.5|0
1729682330000|2024-10-23 11:18:50|24907|24887|24910.5|24890.5|24910.5|24890.5|24907|24887|0
1729682350000|2024-10-23 11:19:10|24908|24888|24905.5|24885.5|24908|24888|24905.5|24885.5|0
1729682360000|2024-10-23 11:19:20|24906.3|24886.3|24908|24888|24908|24888|24906.3|24886.3|0
1729682400000|2024-10-23 11:20:00|24905.5|24885.5|24905.5|24885.5|24905.5|24885.5|24905.5|24885.5|0
1729682410000|2024-10-23 11:20:10|||||||||2
1729682450000|2024-10-23 11:20:50|24904.8|24884.8|24904.8|24884.8|24904.8|24884.8|24904.8|24884.8|0
1729682460000|2024-10-23 11:21:00|24903|24883|24903|24883|24903|24883|24903|24883|0
1729682470000|2024-10-23 11:21:10|24901.5|24881.5|24898|24878|24901.5|24881.5|24898|24878|0
1729682490000|2024-10-23 11:21:30|24897.3|24877.3|24894.8|24874.8|24897.3|24877.3|24894.8|24874.8|0
1729682500000|2024-10-23 11:21:40|24892.3|24872.3|24890.5|24870.5|24892.3|24872.3|24890.5|24870.5|0
1729682520000|2024-10-23 11:22:00|24889|24869|24885.5|24865.5|24889|24869|24885.5|24865.5|0
1729682590000|2024-10-23 11:23:10|24884.8|24864.8|24882.3|24862.3|24884.8|24864.8|24882.3|24862.3|0
1729682610000|2024-10-23 11:23:30|24880.5|24860.5|24880.5|24860.5|24880.5|24860.5|24880.5|24860.5|0
1729682620000|2024-10-23 11:23:40|||||||||2
1729682640000|2024-10-23 11:24:00|24885.8|24865.8|24903|24883|24903|24883|24885.8|24858.8|10
1729682650000|2024-10-23 11:24:10|24905.3|24885.3|24910.5|24890.5|24910.5|24890.5|24905.3|24885.3|0
1729682670000|2024-10-23 11:24:30|||||||||2
1729682740000|2024-10-23 11:25:40|24909|24889|24902|24882|24909|24889|24902|24882|1
1729682870000|2024-10-23 11:27:50|24903.8|24883.8|24900.5|24880.5|24903.8|24883.8|24900.5|24880.5|2
1729682880000|2024-10-23 11:28:00|24899.8|24879.8|24894.8|24874.8|24899.8|24879.8|24894.8|24874.8|0
1729682890000|2024-10-23 11:28:10|24893|24873|24893|24873|24893|24873|24893|24873|1
1729682950000|2024-10-23 11:29:10|24891.5|24871.5|24891.5|24871.5|24891.5|24871.5|24891.5|24871.5|1
1729682960000|2024-10-23 11:29:20|24888|24868|24887.3|24867.3|24888|24868|24887.3|24867.3|1
1729682970000|2024-10-23 11:29:30|24886.5|24866.5|24886.5|24866.5|24886.5|24866.5|24886.5|24866.5|1
1729683010000|2024-10-23 11:30:10|24884|24864|24882.3|24862.3|24884|24864|24882.3|24862.3|2
1729683020000|2024-10-23 11:30:20|24883|24863|24887|24867|24887|24867|24883|24863|3
1729683030000|2024-10-23 11:30:30|24885.5|24865.5|24885.5|24865.5|24885.5|24865.5|24885.5|24865.5|0
1729683090000|2024-10-23 11:31:30|24882.3|24862.3|24882.3|24862.3|24882.3|24862.3|24882.3|24862.3|1
1729683130000|2024-10-23 11:32:10|24879.8|24859.8|24879.8|24859.8|24879.8|24859.8|24879.8|24859.8|0
1729683170000|2024-10-23 11:32:50|24879|24859|24879|24859|24879|24859|24879|24859|0
1729683230000|2024-10-23 11:33:50|24879.8|24859.8|24879.8|24859.8|24879.8|24859.8|24879.8|24859.8|0
1729683240000|2024-10-23 11:34:00|||||||||2
1729683310000|2024-10-23 11:35:10|24879|24859|24875.8|24855.8|24879.8|24859.8|24875.8|24855.8|2
1729683320000|2024-10-23 11:35:20|24872.3|24852.3|24862.3|24842.3|24872.3|24852.3|24862.3|24842.3|3
1729683350000|2024-10-23 11:35:50|24859|24839|24859|24839|24859|24839|24859|24839|0
1729683360000|2024-10-23 11:36:00|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|1
1729683370000|2024-10-23 11:36:10|24858|24838|24858|24838|24858|24838|24858|24838|1
1729683390000|2024-10-23 11:36:30|24859.8|24839.8|24864.8|24844.8|24864.8|24844.8|24859.8|24839.8|0
1729683410000|2024-10-23 11:36:50|||||||||1
1729683420000|2024-10-23 11:37:00|24875.5|24835.5|24877.3|24837.3|24877.3|24837.3|24875.5|24835.5|0
1729683430000|2024-10-23 11:37:10|24868|24848|24868.8|24848.8|24868.8|24848.8|24868|24848|0
1729683470000|2024-10-23 11:37:50|24868|24848|24866.3|24846.3|24868|24848|24866.3|24846.3|0
1729683500000|2024-10-23 11:38:20|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|1
1729683520000|2024-10-23 11:38:40|||||||||2
1729683540000|2024-10-23 11:39:00|24864.8|24844.8|24865.5|24845.5|24865.5|24845.5|24863|24843|1
1729683560000|2024-10-23 11:39:20|24864.8|24844.8|24863|24843|24864.8|24844.8|24863|24843|0
1729683600000|2024-10-23 11:40:00|||||||||3
1729683650000|2024-10-23 11:40:50|24865.5|24845.5|24863|24843|24865.5|24845.5|24863|24843|2
1729683670000|2024-10-23 11:41:10|24863.8|24843.8|24865.5|24845.5|24865.5|24845.5|24863.8|24843.8|0
1729683680000|2024-10-23 11:41:20|24863|24843|24863|24843|24863|24843|24863|24843|1
1729683690000|2024-10-23 11:41:30|24863.8|24843.8|24867.3|24847.3|24868|24848|24863.8|24843.8|0
1729683720000|2024-10-23 11:42:00|24866.5|24846.5|24866.5|24846.5|24866.5|24846.5|24866.5|24846.5|0
1729683730000|2024-10-23 11:42:10|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|0
1729683740000|2024-10-23 11:42:20|24866.3|24846.3|24868|24848|24868|24848|24866.3|24846.3|1
1729683760000|2024-10-23 11:42:40|24870.5|24850.5|24870.5|24850.5|24870.5|24850.5|24870.5|24850.5|2
1729683770000|2024-10-23 11:42:50|24871.3|24851.3|24870.5|24850.5|24871.3|24851.3|24870.5|24850.5|0
1729683780000|2024-10-23 11:43:00|24872.8|24852.8|24872.8|24852.8|24872.8|24852.8|24872.8|24852.8|0
1729683790000|2024-10-23 11:43:10|24873.5|24853.5|24875.3|24855.3|24875.3|24855.3|24873.5|24853.5|0
1729683800000|2024-10-23 11:43:20|24874.5|24854.5|24873.8|24853.8|24874.5|24854.5|24873.8|24853.8|0
1729683810000|2024-10-23 11:43:30|24875.3|24855.3|24877|24857|24877|24857|24875.3|24855.3|0
1729683820000|2024-10-23 11:43:40|24874.5|24854.5|24874.5|24854.5|24874.5|24854.5|24874.5|24854.5|1
1729683850000|2024-10-23 11:44:10|24877|24857|24875.3|24855.3|24877|24857|24875.3|24855.3|3
1729683860000|2024-10-23 11:44:20|24880.5|24860.5|24880.5|24860.5|24880.5|24860.5|24880.5|24860.5|1
1729683880000|2024-10-23 11:44:40|24878.8|24858.8|24878.8|24858.8|24878.8|24858.8|24878.8|24858.8|0
1729683900000|2024-10-23 11:45:00|24877.3|24857.3|24877.3|24857.3|24877.3|24857.3|24877.3|24857.3|0
1729683920000|2024-10-23 11:45:20|24878|24858|24877.3|24857.3|24878|24858|24877.3|24857.3|0
1729683940000|2024-10-23 11:45:40|24870.5|24850.5|24870.5|24850.5|24870.5|24850.5|24870.5|24850.5|3
1729683950000|2024-10-23 11:45:50|24871.3|24851.3|24874.8|24854.8|24875.5|24855.5|24871.3|24851.3|2
1729683970000|2024-10-23 11:46:10|24874|24854|24874|24854|24874|24854|24874|24854|0
1729683990000|2024-10-23 11:46:30|24872.3|24852.3|24870.5|24850.5|24872.3|24852.3|24870.5|24850.5|0
1729684000000|2024-10-23 11:46:40|24868.8|24848.8|24870.5|24850.5|24870.5|24850.5|24868.8|24848.8|0
1729684050000|2024-10-23 11:47:30|24869.8|24849.8|24869|24849|24869.8|24849.8|24869|24849|1
1729684060000|2024-10-23 11:47:40|||||||||1
1729684070000|2024-10-23 11:47:50|24868.2|24848.2|24864.8|24844.8|24868.2|24848.2|24864.8|24844.8|0
1729684090000|2024-10-23 11:48:10|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|0
1729684100000|2024-10-23 11:48:20|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|0
1729684110000|2024-10-23 11:48:30|24863|24843|24863|24843|24863|24843|24863|24843|0
1729684120000|2024-10-23 11:48:40|||||||||1
1729684130000|2024-10-23 11:48:50|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|0
1729684140000|2024-10-23 11:49:00|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|0
1729684150000|2024-10-23 11:49:10|24860.5|24840.5|24859.8|24839.8|24860.5|24840.5|24859.8|24839.8|2
1729684170000|2024-10-23 11:49:30|24858|24838|24843|24823|24858|24838|24843|24823|1
1729684180000|2024-10-23 11:49:40|24839.8|24819.8|24839.8|24819.8|24839.8|24819.8|24839.8|24819.8|1
1729684220000|2024-10-23 11:50:20|24838|24818|24833|24813|24838|24818|24833|24813|5
1729684240000|2024-10-23 11:50:40|24832.3|24812.3|24829.7|24809.7|24832.3|24812.3|24829.7|24809.7|0
1729684250000|2024-10-23 11:50:50|24828|24808|24827.2|24807.2|24828|24808|24827.2|24807.2|2
1729684270000|2024-10-23 11:51:10|24826.5|24806.5|24824.7|24804.7|24826.5|24806.5|24824.7|24804.7|0
1729684300000|2024-10-23 11:51:40|24823|24803|24824|24804|24824.7|24804.7|24823|24803|1
1729684320000|2024-10-23 11:52:00|24820.5|24800.5|24823|24803|24823|24803|24820.5|24800.5|0
1729684350000|2024-10-23 11:52:30|24824.7|24804.7|24821.3|24801.3|24824.7|24804.7|24820.5|24800.5|0
1729684360000|2024-10-23 11:52:40|24823|24803|24823|24803|24823|24803|24823|24803|0
1729684380000|2024-10-23 11:53:00|||||||||1
1729684390000|2024-10-23 11:53:10|24819.7|24799.7|24822.2|24802.2|24822.2|24802.2|24819.7|24799.7|24
1729684400000|2024-10-23 11:53:20|24824|24804|24824|24804|24824|24804|24824|24804|4
1729684440000|2024-10-23 11:54:00|24822.2|24802.2|24822.2|24802.2|24822.2|24802.2|24822.2|24802.2|1
1729684470000|2024-10-23 11:54:30|||||||||5
1729684480000|2024-10-23 11:54:40|24824|24804|24824.7|24804.7|24825.5|24805.5|24824|24804|5
1729684500000|2024-10-23 11:55:00|24825.5|24805.5|24825.5|24805.5|24825.5|24805.5|24825.5|24805.5|0
1729684510000|2024-10-23 11:55:10|24824.7|24804.7|24824.7|24804.7|24824.7|24804.7|24824.7|24804.7|0
1729684520000|2024-10-23 11:55:20|||||||||5
1729684530000|2024-10-23 11:55:30|24823|24803|24823|24803|24823|24803|24823|24803|2
1729684540000|2024-10-23 11:55:40|24821.3|24801.3|24821.3|24801.3|24821.3|24801.3|24821.3|24801.3|0
1729684550000|2024-10-23 11:55:50|24823|24803|24824|24804|24824|24804|24822.2|24802.2|0
1729684560000|2024-10-23 11:56:00|24822.2|24802.2|24822.2|24802.2|24823|24803|24822.2|24802.2|0
1729684590000|2024-10-23 11:56:30|24820.5|24800.5|24820.5|24800.5|24820.5|24800.5|24820.5|24800.5|0
1729684600000|2024-10-23 11:56:40|24818.8|24798.8|24810|24790|24818.8|24798.8|24810|24790|3
1729684610000|2024-10-23 11:56:50|24810.7|24790.7|24810.7|24790.7|24810.7|24790.7|24810.7|24790.7|0
1729684620000|2024-10-23 11:57:00|24810|24790|24808|24788|24810|24790|24807.2|24787.2|5
1729684630000|2024-10-23 11:57:10|24807.2|24787.2|24808|24788|24808|24788|24807.2|24787.2|0
1729684640000|2024-10-23 11:57:20|24806.5|24786.5|24803.8|24783.8|24806.5|24786.5|24803|24783|0
1729684650000|2024-10-23 11:57:30|24803|24783|24802.2|24782.2|24803|24783|24802.2|24782.2|2
1729684670000|2024-10-23 11:57:50|||||||||1
1729684690000|2024-10-23 11:58:10|24801.5|24781.5|24793|24773|24801.5|24781.5|24793|24773|3
1729684700000|2024-10-23 11:58:20|24792.2|24772.2|24793|24773|24793|24773|24792.2|24772.2|1
1729684710000|2024-10-23 11:58:30|24792.2|24772.2|24793|24773|24793|24773|24790.5|24770.5|21
1729684720000|2024-10-23 11:58:40|24792.2|24772.2|24793|24773|24793|24773|24792.2|24772.2|0
1729684740000|2024-10-23 11:59:00|24794.7|24774.7|24796.5|24776.5|24796.5|24776.5|24794.7|24774.7|2
1729684750000|2024-10-23 11:59:10|||||||||2
1729684760000|2024-10-23 11:59:20|||||||||6
1729684770000|2024-10-23 11:59:30|24794.7|24774.7|24794.7|24774.7|24794.7|24774.7|24794.7|24774.7|0
1729684800000|2024-10-23 12:00:00|24794|24774|24788.8|24768.8|24794|24774|24788.8|24768.8|12
1729684810000|2024-10-23 12:00:10|24791.3|24771.3|24794.7|24774.7|24795.5|24775.5|24791.3|24771.3|3
1729684820000|2024-10-23 12:00:20|24792.2|24772.2|24792.2|24772.2|24792.2|24772.2|24792.2|24772.2|2
1729684830000|2024-10-23 12:00:30|24793|24773|24793|24773|24793|24773|24793|24773|7
1729684840000|2024-10-23 12:00:40|24794.7|24774.7|24791.5|24771.5|24794.7|24774.7|24791.5|24771.5|15
1729684850000|2024-10-23 12:00:50|24790.7|24770.7|24780|24760|24790.7|24770.7|24780|24760|38
1729684860000|2024-10-23 12:01:00|24776.7|24756.7|24766.7|24746.7|24777.5|24757.5|24766.7|24746.7|30
1729684870000|2024-10-23 12:01:10|24766|24746|24764|24744|24766.7|24746.7|24762.2|24742.2|8
1729684880000|2024-10-23 12:01:20|24764.7|24744.7|24764|24744|24764.7|24744.7|24764|24744|1
1729684890000|2024-10-23 12:01:30|24764.7|24744.7|24764.7|24744.7|24764.7|24744.7|24764.7|24744.7|2
1729684900000|2024-10-23 12:01:40|24766.5|24746.5|24763.2|24743.2|24766.5|24746.5|24763.2|24743.2|5
1729684910000|2024-10-23 12:01:50|||||||||1
1729684920000|2024-10-23 12:02:00|24761.5|24741.5|24763.2|24743.2|24764|24744|24761.5|24741.5|2
1729684930000|2024-10-23 12:02:10|24761.5|24741.5|24764|24744|24766.5|24746.5|24761.5|24741.5|6
1729684940000|2024-10-23 12:02:20|24761.5|24741.5|24762.2|24742.2|24762.2|24742.2|24761.5|24741.5|0
1729684950000|2024-10-23 12:02:30|24764|24744|24764|24744|24764|24744|24763.2|24743.2|1
1729684970000|2024-10-23 12:02:50|24766.5|24746.5|24783|24763|24783|24763|24766.5|24746.5|7
1729684980000|2024-10-23 12:03:00|24783.7|24763.7|24786.5|24766.5|24787.2|24767.2|24783.7|24763.7|16
1729684990000|2024-10-23 12:03:10|24785|24765|24785|24765|24785|24765|24785|24765|2
1729685010000|2024-10-23 12:03:30|24783.2|24763.2|24783.2|24763.2|24783.2|24763.2|24783.2|24763.2|0
1729685020000|2024-10-23 12:03:40|24781.5|24761.5|24769|24749|24781.5|24761.5|24769|24749|10
1729685030000|2024-10-23 12:03:50|24765.7|24745.7|24759.2|24739.2|24765.7|24745.7|24759.2|24739.2|18
1729685040000|2024-10-23 12:04:00|24760|24740|24755|24735|24760|24740|24755|24735|3
1729685050000|2024-10-23 12:04:10|24755.7|24735.7|24758.2|24738.2|24758.2|24738.2|24755.7|24735.7|3
1729685060000|2024-10-23 12:04:20|24752.2|24732.2|24746.5|24726.5|24752.2|24732.2|24746.5|24726.5|20
1729685070000|2024-10-23 12:04:30|24747.2|24727.2|24747.2|24727.2|24748|24728|24747.2|24727.2|9
1729685080000|2024-10-23 12:04:40|24749.7|24729.7|24749|24729|24750.5|24730.5|24749|24729|3
1729685090000|2024-10-23 12:04:50|24747.2|24727.2|24748|24728|24748|24728|24746.5|24726.5|21
1729685100000|2024-10-23 12:05:00|24751.5|24731.5|24749|24729|24753.2|24733.2|24749|24729|6
1729685110000|2024-10-23 12:05:10|24749.7|24729.7|24749.7|24729.7|24749.7|24729.7|24749.7|24729.7|1
1729685140000|2024-10-23 12:05:40|||||||||8
1729685150000|2024-10-23 12:05:50|24750.5|24730.5|24749|24729|24750.5|24730.5|24749|24729|6
1729685160000|2024-10-23 12:06:00|24747.2|24727.2|24747.2|24727.2|24747.2|24727.2|24747.2|24727.2|1
1729685170000|2024-10-23 12:06:10|24751.5|24731.5|24744.7|24724.7|24751.5|24731.5|24744.7|24724.7|9
1729685190000|2024-10-23 12:06:30|24747.2|24727.2|24747.2|24727.2|24747.2|24727.2|24747.2|24727.2|1
1729685200000|2024-10-23 12:06:40|24745.5|24725.5|24746.5|24726.5|24747.2|24727.2|24745.5|24725.5|4
1729685210000|2024-10-23 12:06:50|24747.2|24727.2|24746.5|24726.5|24747.2|24727.2|24746.5|24726.5|2
1729685220000|2024-10-23 12:07:00|24744|24724|24744|24724|24744|24724|24744|24724|7
1729685230000|2024-10-23 12:07:10|24742.2|24722.2|24723.2|24703.2|24742.2|24722.2|24723.2|24703.2|20
1729685240000|2024-10-23 12:07:20|24721.7|24701.7|24714.7|24694.7|24721.7|24701.7|24713.2|24693.2|47
1729685250000|2024-10-23 12:07:30|24714|24694|24718.2|24698.2|24720.7|24700.7|24714|24694|12
1729685260000|2024-10-23 12:07:40|24716.5|24696.5|24716.5|24696.5|24716.5|24696.5|24716.5|24696.5|3
1729685270000|2024-10-23 12:07:50|24717.2|24697.2|24736.5|24716.5|24736.5|24716.5|24717.2|24697.2|11
1729685280000|2024-10-23 12:08:00|24739|24719|24734.7|24714.7|24739|24719|24734.7|24714.7|3
1729685300000|2024-10-23 12:08:20|24734|24714|24731.5|24711.5|24734|24714|24731.5|24711.5|5
1729685310000|2024-10-23 12:08:30|24736.5|24716.5|24736.5|24716.5|24736.5|24716.5|24736.5|24716.5|2
1729685320000|2024-10-23 12:08:40|24731.5|24711.5|24731.5|24711.5|24731.5|24711.5|24731.5|24711.5|1
1729685330000|2024-10-23 12:08:50|24730.7|24710.7|24731.5|24711.5|24731.5|24711.5|24730.7|24710.7|1
1729685340000|2024-10-23 12:09:00|24730|24710|24721.5|24701.5|24730|24710|24721.5|24701.5|18
1729685350000|2024-10-23 12:09:10|24722.2|24702.2|24724|24704|24724|24704|24722.2|24702.2|0
1729685380000|2024-10-23 12:09:40|24723.2|24703.2|24724|24704|24724|24704|24722.2|24702.2|0
1729685390000|2024-10-23 12:09:50|24720.7|24700.7|24720.7|24700.7|24720.7|24700.7|24720.7|24700.7|9
1729685400000|2024-10-23 12:10:00|24717.2|24697.2|24706.5|24686.5|24717.2|24697.2|24706.5|24686.5|44
1729685410000|2024-10-23 12:10:10|||||||||2
1729685420000|2024-10-23 12:10:20|24708.2|24688.2|24709.7|24689.7|24709.7|24689.7|24707.2|24687.2|1
1729685430000|2024-10-23 12:10:30|24712.2|24692.2|24707.2|24687.2|24712.2|24692.2|24707.2|24687.2|3
1729685440000|2024-10-23 12:10:40|24706.5|24686.5|24707.2|24687.2|24707.2|24687.2|24706.5|24686.5|3
1729685450000|2024-10-23 12:10:50|24711.5|24691.5|24711.5|24691.5|24711.5|24691.5|24711.5|24691.5|4
1729685460000|2024-10-23 12:11:00|||||||||1
1729685470000|2024-10-23 12:11:10|24712.2|24692.2|24711.5|24691.5|24714|24694|24711.5|24691.5|2
1729685480000|2024-10-23 12:11:20|24714|24694|24714|24694|24714|24694|24714|24694|1
1729685490000|2024-10-23 12:11:30|24711.5|24691.5|24711.5|24691.5|24711.5|24691.5|24711.5|24691.5|7
1729685510000|2024-10-23 12:11:50|||||||||3
1729685520000|2024-10-23 12:12:00|24710|24690|24705.7|24685.7|24710|24690|24705.7|24685.7|5
1729685530000|2024-10-23 12:12:10|24707.5|24687.5|24708.2|24688.2|24709|24689|24707.5|24687.5|13
1729685540000|2024-10-23 12:12:20|||||||||1
1729685550000|2024-10-23 12:12:30|24706.5|24686.5|24695.7|24675.7|24706.5|24686.5|24695.7|24675.7|37
1729685560000|2024-10-23 12:12:40|24696.5|24676.5|24697.2|24677.2|24697.2|24677.2|24696.5|24676.5|2
1729685570000|2024-10-23 12:12:50|24696.5|24676.5|24694|24674|24696.5|24676.5|24694|24674|4
1729685580000|2024-10-23 12:13:00|24690|24670|24685.7|24665.7|24690|24670|24685.7|24665.7|34
1729685590000|2024-10-23 12:13:10|24680.7|24660.7|24677.5|24657.5|24680.7|24660.7|24677.5|24657.5|6
1729685600000|2024-10-23 12:13:20|24680|24660|24680|24660|24680|24660|24680|24660|28
1729685610000|2024-10-23 12:13:30|||||||||1
1729685620000|2024-10-23 12:13:40|24679.2|24659.2|24678.2|24658.2|24679.2|24659.2|24678.2|24658.2|1
1729685630000|2024-10-23 12:13:50|24677.5|24657.5|24677.5|24657.5|24678.2|24658.2|24677.5|24657.5|6
1729685640000|2024-10-23 12:14:00|24678.2|24658.2|24686.5|24666.5|24686.5|24666.5|24678.2|24658.2|12
1729685650000|2024-10-23 12:14:10|24688.2|24668.2|24693.2|24673.2|24697.2|24677.2|24688.2|24668.2|15
1729685660000|2024-10-23 12:14:20|24694|24674|24696.5|24676.5|24696.5|24676.5|24694|24674|4
1729685670000|2024-10-23 12:14:30|||||||||1
1729685680000|2024-10-23 12:14:40|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|2
1729685690000|2024-10-23 12:14:50|24700.7|24680.7|24702.2|24682.2|24702.2|24682.2|24700.7|24680.7|4
1729685700000|2024-10-23 12:15:00|24704|24684|24711.5|24691.5|24712.2|24692.2|24704|24684|5
1729685710000|2024-10-23 12:15:10|24709.7|24689.7|24711.5|24691.5|24711.5|24691.5|24709.7|24689.7|2
1729685720000|2024-10-23 12:15:20|24709|24689|24710.7|24690.7|24711.5|24691.5|24709|24689|2
1729685730000|2024-10-23 12:15:30|24711.5|24691.5|24716.5|24696.5|24716.5|24696.5|24711.5|24691.5|6
1729685740000|2024-10-23 12:15:40|24718|24698|24718.2|24698.2|24723.2|24703.2|24718|24698|7
1729685750000|2024-10-23 12:15:50|24716.5|24696.5|24716.5|24696.5|24716.5|24696.5|24716.5|24696.5|0
1729685760000|2024-10-23 12:16:00|24725.7|24705.7|24746.5|24726.5|24746.5|24726.5|24725.7|24705.7|12
1729685770000|2024-10-23 12:16:10|24745.7|24725.7|24744|24724|24746.5|24726.5|24742.2|24722.2|0
1729685780000|2024-10-23 12:16:20|24744.7|24724.7|24744|24724|24746.5|24726.5|24744|24724|1
1729685790000|2024-10-23 12:16:30|24747.2|24727.2|24757.2|24737.2|24757.2|24737.2|24747.2|24727.2|12
1729685820000|2024-10-23 12:17:00|24762.2|24742.2|24769.7|24749.7|24769.7|24749.7|24762.2|24742.2|6
1729685830000|2024-10-23 12:17:10|24769|24749|24782.2|24762.2|24782.2|24762.2|24769|24749|9
1729685840000|2024-10-23 12:17:20|24784.7|24764.7|24782.5|24762.5|24784.7|24764.7|24782.5|24762.5|1
1729685850000|2024-10-23 12:17:30|24778.2|24758.2|24766.7|24746.7|24778.2|24758.2|24766.7|24746.7|4
1729685860000|2024-10-23 12:17:40|24767.5|24747.5|24767.5|24747.5|24767.5|24747.5|24767.5|24747.5|0
1729685890000|2024-10-23 12:18:10|24765.7|24745.7|24765.7|24745.7|24765.7|24745.7|24765.7|24745.7|1
1729685910000|2024-10-23 12:18:30|24766.5|24746.5|24762.2|24742.2|24766.5|24746.5|24762.2|24742.2|1
1729685940000|2024-10-23 12:19:00|24761.5|24741.5|24760.7|24740.7|24761.5|24741.5|24760.7|24740.7|2
1729685950000|2024-10-23 12:19:10|24759|24739|24759|24739|24759|24739|24759|24739|0
1729685960000|2024-10-23 12:19:20|24758.2|24738.2|24769|24749|24769|24749|24758.2|24738.2|5
1729685970000|2024-10-23 12:19:30|24769.7|24749.7|24769.7|24749.7|24769.7|24749.7|24769.7|24749.7|0
1729685980000|2024-10-23 12:19:40|24777.2|24757.2|24786.5|24766.5|24786.5|24766.5|24777.2|24757.2|1
1729685990000|2024-10-23 12:19:50|24789.7|24769.7|24815.7|24795.7|24815.7|24795.7|24789.7|24769.7|13
1729686000000|2024-10-23 12:20:00|24813.2|24793.2|24813.2|24793.2|24813.2|24793.2|24813.2|24793.2|1
1729686010000|2024-10-23 12:20:10|24811.5|24791.5|24796.5|24776.5|24811.5|24791.5|24796.5|24776.5|5
1729686020000|2024-10-23 12:20:20|24795.7|24775.7|24796.5|24776.5|24796.5|24776.5|24795.7|24775.7|1
1729686030000|2024-10-23 12:20:30|24799|24779|24799.7|24779.7|24799.7|24779.7|24799|24779|1
1729686040000|2024-10-23 12:20:40|24801.5|24781.5|24801.5|24781.5|24801.5|24781.5|24801.5|24781.5|0
1729686060000|2024-10-23 12:21:00|24804|24784|24807.2|24787.2|24807.2|24787.2|24803.2|24783.2|3
1729686070000|2024-10-23 12:21:10|24808|24788|24808|24788|24808|24788|24808|24788|0
1729686080000|2024-10-23 12:21:20|24812.2|24792.2|24814|24794|24814|24794|24809|24789|2
1729686090000|2024-10-23 12:21:30|24816.5|24796.5|24827.2|24807.2|24827.2|24807.2|24816.5|24796.5|13
1729686100000|2024-10-23 12:21:40|24825.7|24805.7|24819|24799|24825.7|24805.7|24819|24799|2
1729686110000|2024-10-23 12:21:50|||||||||2
1729686120000|2024-10-23 12:22:00|24820.5|24800.5|24819|24799|24822.2|24802.2|24817.2|24797.2|2
1729686150000|2024-10-23 12:22:30|24817.2|24797.2|24829.7|24809.7|24829.7|24809.7|24816.5|24796.5|8
1729686160000|2024-10-23 12:22:40|24831.5|24811.5|24844|24824|24844|24824|24831.5|24811.5|2
1729686170000|2024-10-23 12:22:50|24845.5|24825.5|24868|24848|24868|24848|24845.5|24825.5|7
1729686180000|2024-10-23 12:23:00|24868.7|24848.7|24895.5|24875.5|24898.7|24878.7|24868.7|24848.7|27
1729686190000|2024-10-23 12:23:10|24894.7|24874.7|24895.5|24875.5|24895.5|24875.5|24892.2|24872.2|2
1729686200000|2024-10-23 12:23:20|24894.7|24874.7|24890.5|24870.5|24894.7|24874.7|24890.5|24870.5|6
1729686210000|2024-10-23 12:23:30|||||||||6
1729686220000|2024-10-23 12:23:40|24892.2|24872.2|24889.7|24869.7|24892.2|24872.2|24889.7|24869.7|2
1729686230000|2024-10-23 12:23:50|24890.5|24870.5|24889.7|24869.7|24892.2|24872.2|24889.7|24869.7|3
1729686240000|2024-10-23 12:24:00|24890.5|24870.5|24910.5|24890.5|24910.5|24890.5|24890.5|24870.5|15
1729686250000|2024-10-23 12:24:10|||||||||1
1729686260000|2024-10-23 12:24:20|24905.5|24885.5|24893.7|24873.7|24905.5|24885.5|24893|24873|8
1729686270000|2024-10-23 12:24:30|24891.5|24871.5|24889.7|24869.7|24891.5|24871.5|24889.7|24869.7|9
1729686280000|2024-10-23 12:24:40|||||||||1
1729686290000|2024-10-23 12:24:50|24888.7|24868.7|24888.7|24868.7|24888.7|24868.7|24888.7|24868.7|1
1729686300000|2024-10-23 12:25:00|24888|24868|24878.7|24858.7|24888|24868|24876.2|24856.2|15
1729686310000|2024-10-23 12:25:10|24880.2|24860.2|24886.2|24866.2|24886.2|24866.2|24880.2|24860.2|3
1729686320000|2024-10-23 12:25:20|24884.7|24864.7|24879|24859|24884.7|24864.7|24879|24859|2
1729686330000|2024-10-23 12:25:30|24876.5|24856.5|24873.2|24853.2|24876.5|24856.5|24873.2|24853.2|2
1729686340000|2024-10-23 12:25:40|24868|24848|24860.5|24840.5|24868|24848|24860.5|24840.5|0
1729686350000|2024-10-23 12:25:50|24861.2|24841.2|24863|24843|24863|24843|24861.2|24841.2|2
1729686360000|2024-10-23 12:26:00|24860.5|24840.5|24863|24843|24863|24843|24860.5|24840.5|6
1729686370000|2024-10-23 12:26:10|24860.5|24840.5|24860.5|24840.5|24860.5|24840.5|24860.5|24840.5|0
1729686380000|2024-10-23 12:26:20|24862.2|24842.2|24873|24853|24873|24853|24862.2|24842.2|7
1729686390000|2024-10-23 12:26:30|24873.7|24853.7|24878|24858|24878|24858|24873.7|24853.7|4
1729686400000|2024-10-23 12:26:40|24879.5|24859.5|24886.2|24866.2|24886.2|24866.2|24879.5|24859.5|3
1729686420000|2024-10-23 12:27:00|24888.7|24868.7|24891.5|24871.5|24893|24873|24888.7|24868.7|15
1729686430000|2024-10-23 12:27:10|24887.2|24867.2|24878|24858|24887.2|24867.2|24878|24858|4
1729686460000|2024-10-23 12:27:40|24877.2|24857.2|24876.2|24856.2|24877.2|24857.2|24875.5|24855.5|1
1729686470000|2024-10-23 12:27:50|||||||||1
1729686480000|2024-10-23 12:28:00|24877|24857|24891.2|24871.2|24891.2|24871.2|24877|24857|5
1729686490000|2024-10-23 12:28:10|24894.7|24874.7|24901.2|24881.2|24901.2|24881.2|24894.7|24874.7|2
1729686500000|2024-10-23 12:28:20|24903|24883|24878.7|24858.7|24905.5|24885.5|24878|24858|44
1729686510000|2024-10-23 12:28:30|24878|24858|24949.7|24929.7|24973.7|24953.7|24878|24858|20
1729686520000|2024-10-23 12:28:40|24946.2|24926.2|24942.2|24922.2|24946.2|24926.2|24940.5|24920.5|8
1729686530000|2024-10-23 12:28:50|24938|24918|24943|24923|24944.5|24924.5|24938|24918|7
1729686540000|2024-10-23 12:29:00|24944.5|24924.5|24938.7|24918.7|24946.2|24926.2|24938.7|24918.7|9
1729686550000|2024-10-23 12:29:10|24938|24918|24936.2|24916.2|24938|24918|24936.2|24916.2|2
1729686560000|2024-10-23 12:29:20|24933.7|24913.7|24929.5|24909.5|24934.7|24914.7|24929.5|24909.5|28
1729686570000|2024-10-23 12:29:30|24930.2|24910.2|24930.2|24910.2|24930.2|24910.2|24929.5|24909.5|1
1729686580000|2024-10-23 12:29:40|24929.5|24909.5|24919.7|24899.7|24929.5|24909.5|24919.7|24899.7|6
1729686590000|2024-10-23 12:29:50|24918|24898|24928.7|24908.7|24929.5|24909.5|24915.5|24895.5|28
1729686600000|2024-10-23 12:30:00|24928|24908|24897|24877|24928|24908|24890.5|24870.5|20
1729686610000|2024-10-23 12:30:10|24897.7|24877.7|24910.5|24890.5|24910.5|24890.5|24897.7|24877.7|6
1729686620000|2024-10-23 12:30:20|24911.2|24891.2|24918.7|24898.7|24918.7|24898.7|24910.5|24890.5|8
1729686630000|2024-10-23 12:30:30|24920.2|24900.2|24923.7|24903.7|24923.7|24903.7|24920.2|24900.2|1
1729686640000|2024-10-23 12:30:40|24922|24902|24928.7|24908.7|24928.7|24908.7|24922|24902|4
1729686650000|2024-10-23 12:30:50|24929.5|24909.5|24928.7|24908.7|24929.5|24909.5|24928.7|24908.7|6
1729686660000|2024-10-23 12:31:00|24929.5|24909.5|24931.2|24911.2|24932|24912|24929.5|24909.5|6
1729686670000|2024-10-23 12:31:10|24928.7|24908.7|24928.7|24908.7|24928.7|24908.7|24928.7|24908.7|1
1729686680000|2024-10-23 12:31:20|24924.5|24904.5|24924.5|24904.5|24924.5|24904.5|24924.5|24904.5|1
1729686700000|2024-10-23 12:31:40|24917|24897|24914|24894|24917|24897|24914|24894|8
1729686710000|2024-10-23 12:31:50|24905.5|24885.5|24882|24862|24905.5|24885.5|24882|24857|12
1729686720000|2024-10-23 12:32:00|24882.7|24862.7|24880.2|24860.2|24884.5|24864.5|24880.2|24860.2|5
1729686730000|2024-10-23 12:32:10|24879.5|24859.5|24882.7|24862.7|24882.7|24862.7|24879.5|24859.5|1
1729686750000|2024-10-23 12:32:30|24884.5|24864.5|24870.7|24850.7|24884.5|24864.5|24870.7|24850.7|1
1729686760000|2024-10-23 12:32:40|24860.5|24840.5|24855.2|24835.2|24860.5|24840.5|24852|24832|29
1729686770000|2024-10-23 12:32:50|24854.5|24834.5|24855.5|24835.5|24857|24837|24854.5|24834.5|2
1729686780000|2024-10-23 12:33:00|24853.7|24833.7|24858.7|24838.7|24858.7|24838.7|24852.2|24832.2|5
1729686790000|2024-10-23 12:33:10|24859.5|24839.5|24862|24842|24862|24842|24859.5|24839.5|7
1729686800000|2024-10-23 12:33:20|24864.5|24844.5|24868.5|24848.5|24868.5|24848.5|24863.7|24843.7|0
1729686810000|2024-10-23 12:33:30|24867.7|24847.7|24876|24856|24876|24856|24867.7|24847.7|8
1729686820000|2024-10-23 12:33:40|||||||||5
1729686830000|2024-10-23 12:33:50|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|7
1729686840000|2024-10-23 12:34:00|24887.7|24867.7|24889.5|24869.5|24890.2|24870.2|24887.7|24867.7|2
1729686850000|2024-10-23 12:34:10|24892|24872|24897|24877|24897|24877|24892|24872|5
1729686860000|2024-10-23 12:34:20|24899.5|24879.5|24899.5|24879.5|24899.5|24879.5|24899.5|24879.5|0
1729686870000|2024-10-23 12:34:30|||||||||7
1729686880000|2024-10-23 12:34:40|24898.7|24878.7|24894.5|24874.5|24898.7|24878.7|24894.5|24874.5|2
1729686890000|2024-10-23 12:34:50|24895.2|24875.2|24897|24877|24897|24877|24895.2|24875.2|11
1729686900000|2024-10-23 12:35:00|24899.5|24879.5|24903.7|24883.7|24906.2|24886.2|24899.5|24879.5|13
1729686910000|2024-10-23 12:35:10|24902|24882|24899.5|24879.5|24902|24882|24899.5|24879.5|1
1729686920000|2024-10-23 12:35:20|24897|24877|24897|24877|24897|24877|24897|24877|6
1729686930000|2024-10-23 12:35:30|24902|24882|24902|24882|24902|24882|24902|24882|1
1729686940000|2024-10-23 12:35:40|||||||||1
1729686950000|2024-10-23 12:35:50|24902.7|24882.7|24900.2|24880.2|24902.7|24882.7|24900.2|24880.2|1
1729686960000|2024-10-23 12:36:00|24899.5|24879.5|24903.7|24883.7|24904.5|24884.5|24899.5|24879.5|11
1729686970000|2024-10-23 12:36:10|24900.2|24880.2|24897.7|24877.7|24900.2|24880.2|24897|24877|3
1729686980000|2024-10-23 12:36:20|24902|24882|24902|24882|24902|24882|24902|24882|11
1729686990000|2024-10-23 12:36:30|24898.7|24878.7|24898.7|24878.7|24899.5|24879.5|24898.7|24878.7|10
1729687000000|2024-10-23 12:36:40|24896.2|24876.2|24884.5|24864.5|24896.2|24876.2|24884.5|24864.5|7
1729687010000|2024-10-23 12:36:50|||||||||2
1729687020000|2024-10-23 12:37:00|24882|24862|24882|24862|24882|24862|24882|24862|3
1729687030000|2024-10-23 12:37:10|24880.2|24860.2|24848.7|24828.7|24880.2|24860.2|24848.7|24828.7|15
1729687040000|2024-10-23 12:37:20|24850.2|24830.2|24850.2|24830.2|24852|24832|24850.2|24830.2|7
1729687050000|2024-10-23 12:37:30|24849.5|24829.5|24849.5|24829.5|24849.5|24829.5|24849.5|24829.5|1
1729687060000|2024-10-23 12:37:40|24847.7|24827.7|24848.5|24828.5|24848.5|24828.5|24847.7|24827.7|13
1729687070000|2024-10-23 12:37:50|24850.2|24830.2|24848.7|24828.7|24850.2|24830.2|24847.7|24827.7|60
1729687080000|2024-10-23 12:38:00|24850.2|24830.2|24842|24822|24850.2|24830.2|24842|24822|7
1729687090000|2024-10-23 12:38:10|24839.5|24819.5|24839.5|24819.5|24839.5|24819.5|24839.5|24819.5|3
1729687100000|2024-10-23 12:38:20|24840.2|24820.2|24840.2|24820.2|24840.2|24820.2|24840.2|24820.2|3
1729687110000|2024-10-23 12:38:30|24841|24821|24849.5|24829.5|24849.5|24829.5|24841|24821|7
1729687120000|2024-10-23 12:38:40|24847.7|24827.7|24846.2|24826.2|24847.7|24827.7|24846.2|24826.2|3
1729687130000|2024-10-23 12:38:50|24844.5|24824.5|24834.5|24814.5|24844.5|24824.5|24834.5|24814.5|4
1729687140000|2024-10-23 12:39:00|24832|24812|24832|24812|24832|24812|24832|24812|2
1729687150000|2024-10-23 12:39:10|24834.5|24814.5|24839.5|24819.5|24839.5|24819.5|24834.5|24814.5|2
1729687160000|2024-10-23 12:39:20|24844.5|24824.5|24845.2|24825.2|24845.2|24825.2|24844.5|24824.5|1
1729687170000|2024-10-23 12:39:30|24847|24827|24857|24837|24857|24837|24847|24827|4
1729687180000|2024-10-23 12:39:40|24862|24842|24862.7|24842.7|24862.7|24842.7|24862|24842|8
1729687190000|2024-10-23 12:39:50|24863.5|24843.5|24872.7|24852.7|24872.7|24852.7|24863.5|24843.5|2
1729687200000|2024-10-23 12:40:00|24875.2|24855.2|24877.7|24857.7|24877.7|24857.7|24875.2|24855.2|2
1729687210000|2024-10-23 12:40:10|24877|24857|24875.2|24855.2|24877|24857|24875.2|24855.2|2
1729687220000|2024-10-23 12:40:20|24867|24847|24863.7|24843.7|24867|24847|24863.7|24843.7|1
1729687230000|2024-10-23 12:40:30|||||||||3
1729687240000|2024-10-23 12:40:40|24865.2|24845.2|24867|24847|24867|24847|24865.2|24845.2|0
1729687260000|2024-10-23 12:41:00|24868.7|24848.7|24870.2|24850.2|24870.2|24850.2|24868.7|24848.7|4
1729687270000|2024-10-23 12:41:10|24871|24851|24872.7|24852.7|24872.7|24852.7|24871|24851|4
1729687280000|2024-10-23 12:41:20|24874.5|24854.5|24874.5|24854.5|24874.5|24854.5|24874.5|24854.5|1
1729687290000|2024-10-23 12:41:30|24872.7|24852.7|24874.5|24854.5|24874.5|24854.5|24872.7|24852.7|1
1729687310000|2024-10-23 12:41:50|24875.2|24855.2|24877|24857|24877|24857|24874.5|24854.5|5
1729687320000|2024-10-23 12:42:00|24874.5|24854.5|24874.5|24854.5|24874.5|24854.5|24874.5|24854.5|0
1729687330000|2024-10-23 12:42:10|24875.2|24855.2|24875.2|24855.2|24875.2|24855.2|24875.2|24855.2|0
1729687340000|2024-10-23 12:42:20|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|1
1729687350000|2024-10-23 12:42:30|24881|24861|24886.7|24866.7|24886.7|24866.7|24881|24861|5
1729687360000|2024-10-23 12:42:40|24886|24866|24886.7|24866.7|24886.7|24866.7|24886|24866|0
1729687380000|2024-10-23 12:43:00|24887.7|24867.7|24890.2|24870.2|24890.2|24870.2|24887.7|24867.7|4
1729687400000|2024-10-23 12:43:20|24889.5|24869.5|24889.5|24869.5|24889.5|24869.5|24889.5|24869.5|0
1729687410000|2024-10-23 12:43:30|24887.7|24867.7|24884.5|24864.5|24887.7|24867.7|24884.5|24864.5|4
1729687460000|2024-10-23 12:44:20|24878.7|24858.7|24878.7|24858.7|24878.7|24858.7|24878.7|24858.7|6
1729687470000|2024-10-23 12:44:30|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|14
1729687500000|2024-10-23 12:45:00|24882.7|24862.7|24867|24847|24884.5|24864.5|24867|24847|8
1729687510000|2024-10-23 12:45:10|24866.2|24846.2|24863.7|24843.7|24866.2|24846.2|24863.7|24843.7|1
1729687520000|2024-10-23 12:45:20|24862|24842|24859.5|24839.5|24862|24842|24859.5|24839.5|3
1729687550000|2024-10-23 12:45:50|24851.2|24831.2|24842|24822|24851.2|24831.2|24842|24822|2
1729687560000|2024-10-23 12:46:00|24844.5|24824.5|24844.5|24824.5|24844.5|24824.5|24844.5|24824.5|2
1729687570000|2024-10-23 12:46:10|24843.7|24823.7|24838|24818|24843.7|24823.7|24838|24818|2
1729687580000|2024-10-23 12:46:20|24835.5|24815.5|24835.5|24815.5|24835.5|24815.5|24835.5|24815.5|7
1729687590000|2024-10-23 12:46:30|24836.2|24816.2|24836.2|24816.2|24836.2|24816.2|24836.2|24816.2|1
1729687600000|2024-10-23 12:46:40|24832|24812|24832|24812|24832|24812|24832|24812|2
1729687610000|2024-10-23 12:46:50|||||||||2
1729687620000|2024-10-23 12:47:00|24833.7|24813.7|24837.2|24817.2|24837.2|24817.2|24833.7|24813.7|5
1729687630000|2024-10-23 12:47:10|24833.7|24813.7|24833.7|24813.7|24833.7|24813.7|24833.7|24813.7|0
1729687640000|2024-10-23 12:47:20|24835.5|24815.5|24833.7|24813.7|24838.7|24818.7|24833.7|24813.7|10
1729687660000|2024-10-23 12:47:40|24834.5|24814.5|24833.7|24813.7|24835.5|24815.5|24833.7|24813.7|3
1729687670000|2024-10-23 12:47:50|24831.2|24811.2|24831.2|24811.2|24831.2|24811.2|24831.2|24811.2|1
1729687680000|2024-10-23 12:48:00|24832|24812|24832|24812|24832|24812|24831.2|24811.2|2
1729687690000|2024-10-23 12:48:10|24829.5|24809.5|24829.5|24809.5|24829.5|24809.5|24829.5|24809.5|0
1729687700000|2024-10-23 12:48:20|24828.7|24808.7|24826.2|24806.2|24828.7|24808.7|24826.2|24806.2|4
1729687720000|2024-10-23 12:48:40|24825.5|24805.5|24822.7|24802.7|24825.5|24805.5|24822|24802|1
1729687740000|2024-10-23 12:49:00|24820.5|24800.5|24820.5|24800.5|24820.5|24800.5|24820.5|24800.5|3
1729687760000|2024-10-23 12:49:20|24818.7|24798.7|24818.7|24798.7|24818.7|24798.7|24818.7|24798.7|2
1729687780000|2024-10-23 12:49:40|24821.2|24801.2|24814.5|24794.5|24821.2|24801.2|24814.5|24794.5|5
1729687800000|2024-10-23 12:50:00|24811|24791|24804.5|24784.5|24811|24791|24804.5|24784.5|14
1729687820000|2024-10-23 12:50:20|24799.5|24779.5|24796.2|24776.2|24799.5|24779.5|24796.2|24776.2|5
1729687830000|2024-10-23 12:50:30|24794.5|24774.5|24792|24772|24794.5|24774.5|24792|24772|7
1729687840000|2024-10-23 12:50:40|24793.7|24773.7|24789.5|24769.5|24793.7|24773.7|24789.5|24769.5|2
1729687850000|2024-10-23 12:50:50|24790.2|24770.2|24790.2|24770.2|24790.2|24770.2|24790.2|24770.2|1
1729687860000|2024-10-23 12:51:00|24791|24771|24789.5|24769.5|24791|24771|24789.5|24769.5|8
1729687880000|2024-10-23 12:51:20|24790.2|24770.2|24790.2|24770.2|24790.2|24770.2|24789.5|24769.5|3
1729687890000|2024-10-23 12:51:30|24794.5|24774.5|24793.7|24773.7|24794.5|24774.5|24793.7|24773.7|1
1729687900000|2024-10-23 12:51:40|24792|24772|24784.5|24764.5|24792|24772|24779.5|24759.5|11
1729687910000|2024-10-23 12:51:50|24785.2|24765.2|24787.7|24767.7|24787.7|24767.7|24785.2|24765.2|2
1729687920000|2024-10-23 12:52:00|24791.7|24771.7|24792|24772|24797.2|24777.2|24784.5|24764.5|30
1729687930000|2024-10-23 12:52:10|24794.5|24774.5|24797|24777|24800.2|24780.2|24794.5|24774.5|14
1729687940000|2024-10-23 12:52:20|24794.5|24774.5|24795.2|24775.2|24795.2|24775.2|24794.5|24774.5|0
1729687960000|2024-10-23 12:52:40|24799.5|24779.5|24798.7|24778.7|24800.2|24780.2|24798.5|24778.5|17
1729687980000|2024-10-23 12:53:00|24802.9|24782.9|24798.7|24778.7|24812|24782.9|24798.7|24772|6
1729687990000|2024-10-23 12:53:10|24797|24777|24799.5|24779.5|24799.5|24779.5|24797|24777|3
1729688000000|2024-10-23 12:53:20|24797.7|24777.7|24798.7|24778.7|24802|24782|24797.7|24777.7|8
1729688010000|2024-10-23 12:53:30|24797.9|24777.9|24789.5|24769.5|24797.9|24777.9|24789.5|24769.5|7
1729688030000|2024-10-23 12:53:50|24788.7|24768.7|24787|24767|24788.7|24768.7|24787|24767|5
1729688040000|2024-10-23 12:54:00|24786.2|24766.2|24787|24767|24789.5|24769.5|24785.2|24765.2|7
1729688050000|2024-10-23 12:54:10|24789.5|24769.5|24787|24767|24790.2|24770.2|24787|24767|4
1729688060000|2024-10-23 12:54:20|24789.5|24769.5|24787|24767|24790.2|24770.2|24787|24767|4
1729688070000|2024-10-23 12:54:30|24786.2|24766.2|24786.2|24766.2|24786.2|24766.2|24786.2|24766.2|1
1729688080000|2024-10-23 12:54:40|24789.5|24769.5|24786.2|24766.2|24789.5|24769.5|24786.2|24766.2|1
1729688090000|2024-10-23 12:54:50|24787|24767|24778.7|24758.7|24787|24767|24778.7|24758.7|13
1729688100000|2024-10-23 12:55:00|24777.9|24757.9|24784.7|24764.7|24790.4|24770.4|24777.9|24757.9|9
1729688110000|2024-10-23 12:55:10|||||||||3
1729688120000|2024-10-23 12:55:20|24782.9|24762.9|24780.2|24760.2|24782.9|24762.9|24779.5|24759.5|1
1729688130000|2024-10-23 12:55:30|24782|24762|24783.7|24763.7|24783.7|24763.7|24782|24762|1
1729688140000|2024-10-23 12:55:40|24784.5|24764.5|24783.7|24763.7|24784.5|24764.5|24783.7|24763.7|2
1729688150000|2024-10-23 12:55:50|24782.7|24762.7|24782.7|24762.7|24782.7|24762.7|24782.7|24762.7|0
1729688160000|2024-10-23 12:56:00|24784.5|24764.5|24784.5|24764.5|24784.5|24764.5|24784.5|24764.5|0
1729688170000|2024-10-23 12:56:10|||||||||4
1729688180000|2024-10-23 12:56:20|24783.7|24763.7|24782|24762|24783.7|24763.7|24782|24762|2
1729688200000|2024-10-23 12:56:40|24782.7|24762.7|24782|24762|24782.7|24762.7|24782|24762|1
1729688210000|2024-10-23 12:56:50|24785.2|24765.2|24789.7|24769.7|24792.2|24772.2|24785.2|24765.2|27
1729688220000|2024-10-23 12:57:00|24787.9|24767.9|24783.9|24763.9|24787.9|24767.9|24783.9|24763.9|11
1729688240000|2024-10-23 12:57:20|24783.7|24763.7|24783.7|24763.7|24783.7|24763.7|24783.7|24763.7|2
1729688250000|2024-10-23 12:57:30|24778.7|24758.7|24778.7|24758.7|24778.7|24758.7|24778.7|24758.7|7
1729688280000|2024-10-23 12:58:00|24779.5|24759.5|24779.5|24759.5|24779.5|24759.5|24778.7|24758.7|11
1729688290000|2024-10-23 12:58:10|24782|24762|24780.4|24760.4|24782.2|24762.2|24780.4|24760.4|3
1729688300000|2024-10-23 12:58:20|24781.2|24761.2|24777.9|24757.9|24781.2|24761.2|24777.9|24757.9|2
1729688310000|2024-10-23 12:58:30|24776.2|24756.2|24776.2|24756.2|24776.2|24756.2|24776.2|24756.2|0
1729688320000|2024-10-23 12:58:40|24773.7|24753.7|24772.9|24752.9|24773.7|24753.7|24772.9|24752.9|12
1729688340000|2024-10-23 12:59:00|24771.2|24751.2|24769.5|24749.5|24771.2|24751.2|24769.5|24749.5|3
1729688350000|2024-10-23 12:59:10|||||||||1
1729688360000|2024-10-23 12:59:20|24768.7|24748.7|24768.7|24748.7|24769.5|24749.5|24768.7|24748.7|2
1729688370000|2024-10-23 12:59:30|24769.5|24749.5|24771.2|24751.2|24771.2|24751.2|24768.7|24748.7|3
1729688390000|2024-10-23 12:59:50|24770.4|24750.4|24771.2|24751.2|24771.2|24751.2|24770.4|24750.4|1
1729688400000|2024-10-23 13:00:00|24772|24752|24772.2|24752.2|24775.4|24755.4|24770.4|24750.4|6
1729688410000|2024-10-23 13:00:10|24772.9|24752.9|24772.2|24752.2|24772.9|24752.9|24772.2|24752.2|1
1729688420000|2024-10-23 13:00:20|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|1
1729688430000|2024-10-23 13:00:30|24771.2|24751.2|24770.4|24750.4|24772.9|24752.9|24770.4|24750.4|17
1729688440000|2024-10-23 13:00:40|24769.7|24749.7|24769.7|24749.7|24769.7|24749.7|24769.7|24749.7|9
1729688450000|2024-10-23 13:00:50|24770.4|24750.4|24770.4|24750.4|24770.4|24750.4|24768.7|24748.7|1
1729688470000|2024-10-23 13:01:10|24771.2|24751.2|24771.2|24751.2|24772|24752|24771.2|24751.2|1
1729688490000|2024-10-23 13:01:30|||||||||1
1729688500000|2024-10-23 13:01:40|24770.4|24750.4|24768.7|24748.7|24770.4|24750.4|24768.7|24748.7|8
1729688520000|2024-10-23 13:02:00|24770.2|24750.2|24768.7|24748.7|24770.2|24750.2|24768.7|24748.7|3
1729688530000|2024-10-23 13:02:10|24769.4|24749.4|24770.4|24750.4|24770.4|24750.4|24769.4|24749.4|1
1729688540000|2024-10-23 13:02:20|24768.7|24748.7|24768.7|24748.7|24768.7|24748.7|24768.7|24748.7|4
1729688550000|2024-10-23 13:02:30|||||||||1
1729688560000|2024-10-23 13:02:40|||||||||1
1729688570000|2024-10-23 13:02:50|24765.4|24745.4|24761.2|24741.2|24765.4|24745.4|24761.2|24741.2|13
1729688580000|2024-10-23 13:03:00|24758.7|24738.7|24761.9|24741.9|24761.9|24741.9|24758.7|24738.7|17
1729688610000|2024-10-23 13:03:30|24770.4|24750.4|24768.2|24748.2|24770.4|24750.4|24768.2|24748.2|5
1729688620000|2024-10-23 13:03:40|24762.9|24742.9|24762.9|24742.9|24762.9|24742.9|24762.9|24742.9|1
1729688630000|2024-10-23 13:03:50|24763.7|24743.7|24768.7|24748.7|24768.7|24748.7|24763.7|24743.7|19
1729688640000|2024-10-23 13:04:00|24769.4|24749.4|24813.7|24793.7|24813.7|24793.7|24769.4|24749.4|26
1729688650000|2024-10-23 13:04:10|24814.4|24794.4|24825.2|24805.2|24825.2|24805.2|24814.4|24794.4|5
1729688660000|2024-10-23 13:04:20|24826.7|24806.7|24840.2|24820.2|24840.2|24820.2|24826.7|24806.7|5
1729688670000|2024-10-23 13:04:30|24841|24821|24854.4|24834.4|24854.4|24834.4|24841|24821|13
1729688680000|2024-10-23 13:04:40|24856|24836|24869.4|24849.4|24869.4|24849.4|24856|24836|5
1729688690000|2024-10-23 13:04:50|24868.7|24848.7|24869.4|24849.4|24869.4|24849.4|24868.7|24848.7|3
1729688700000|2024-10-23 13:05:00|24871|24851|24877.7|24857.7|24877.7|24857.7|24871|24851|8
1729688720000|2024-10-23 13:05:20|24879.4|24859.4|24884.4|24864.4|24884.4|24864.4|24879.4|24859.4|3
1729688740000|2024-10-23 13:05:40|24883.7|24863.7|24880.2|24860.2|24883.7|24863.7|24880.2|24860.2|5
1729688750000|2024-10-23 13:05:50|24878.5|24858.5|24881.9|24861.9|24881.9|24861.9|24878.5|24858.5|0
1729688760000|2024-10-23 13:06:00|24880.2|24860.2|24872.7|24852.7|24880.2|24860.2|24872.7|24852.7|1
1729688770000|2024-10-23 13:06:10|24876.2|24856.2|24876.9|24856.9|24876.9|24856.9|24876.2|24856.2|4
1729688780000|2024-10-23 13:06:20|24875.2|24855.2|24875.2|24855.2|24875.2|24855.2|24875.2|24855.2|1
1729688790000|2024-10-23 13:06:30|24874.4|24854.4|24872.7|24852.7|24874.4|24854.4|24872.7|24852.7|6
1729688800000|2024-10-23 13:06:40|24871.9|24851.9|24871.9|24851.9|24871.9|24851.9|24871.9|24851.9|8
1729688820000|2024-10-23 13:07:00|24870.2|24850.2|24872.7|24852.7|24874.4|24854.4|24869.4|24849.4|2
1729688830000|2024-10-23 13:07:10|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|0
1729688860000|2024-10-23 13:07:40|24875.2|24855.2|24872.7|24852.7|24875.2|24855.2|24872.7|24852.7|6
1729688870000|2024-10-23 13:07:50|||||||||1
1729688880000|2024-10-23 13:08:00|||||||||1
1729688900000|2024-10-23 13:08:20|24870.2|24850.2|24875.4|24835.4|24875.4|24850.2|24869.4|24835.4|4
1729688910000|2024-10-23 13:08:30|24858.9|24838.9|24846.9|24826.9|24858.9|24838.9|24846.9|24826.9|0
1729688920000|2024-10-23 13:08:40|24845.4|24825.4|24834.4|24814.4|24845.4|24825.4|24834.4|24814.4|1
1729688930000|2024-10-23 13:08:50|24829.4|24809.4|24816.9|24796.9|24829.4|24809.4|24816.9|24796.9|2
1729688940000|2024-10-23 13:09:00|24816.2|24796.2|24803.2|24783.2|24816.2|24796.2|24803.2|24783.2|35
1729688950000|2024-10-23 13:09:10|24801.4|24781.4|24796.2|24776.2|24801.4|24781.4|24796.2|24776.2|13
1729688960000|2024-10-23 13:09:20|24794.4|24774.4|24789.4|24769.4|24794.4|24774.4|24786.9|24766.9|3
1729688970000|2024-10-23 13:09:30|24787.7|24767.7|24791.2|24771.2|24791.2|24771.2|24784.4|24764.4|6
1729688980000|2024-10-23 13:09:40|24792.7|24772.7|24796.7|24776.7|24796.7|24776.7|24792.7|24772.7|2
1729689000000|2024-10-23 13:10:00|24801.9|24781.9|24796.9|24776.9|24808.7|24788.7|24796.9|24776.9|5
1729689010000|2024-10-23 13:10:10|24796.2|24776.2|24793.7|24773.7|24796.2|24776.2|24793.7|24773.7|1
1729689020000|2024-10-23 13:10:20|24794.4|24774.4|24795.9|24775.9|24795.9|24775.9|24794.4|24774.4|1
1729689030000|2024-10-23 13:10:30|24799.4|24779.4|24811.2|24791.2|24811.9|24791.9|24799.4|24779.4|4
1729689050000|2024-10-23 13:10:50|24813.7|24793.7|24812.9|24792.9|24813.7|24793.7|24812.9|24792.9|1
1729689060000|2024-10-23 13:11:00|24811.2|24791.2|24824.4|24804.4|24824.4|24804.4|24811.2|24791.2|6
1729689070000|2024-10-23 13:11:10|||||||||2
1729689080000|2024-10-23 13:11:20|24825.2|24805.2|24821.9|24801.9|24825.2|24805.2|24821.9|24801.9|2
1729689090000|2024-10-23 13:11:30|24820.4|24800.4|24819.4|24799.4|24821.2|24801.2|24816.9|24796.9|3
1729689100000|2024-10-23 13:11:40|24821.9|24801.9|24821.9|24801.9|24821.9|24801.9|24821.9|24801.9|1
1729689110000|2024-10-23 13:11:50|24819.4|24799.4|24819.4|24799.4|24819.4|24799.4|24819.4|24799.4|1
1729689120000|2024-10-23 13:12:00|24818.7|24798.7|24818.7|24798.7|24818.7|24798.7|24818.7|24798.7|2
1729689130000|2024-10-23 13:12:10|24819.4|24799.4|24814.4|24794.4|24819.4|24799.4|24814.4|24794.4|1
1729689140000|2024-10-23 13:12:20|24812.7|24792.7|24816.9|24796.9|24816.9|24796.9|24809.4|24789.4|7
1729689150000|2024-10-23 13:12:30|24816.2|24796.2|24813.7|24793.7|24816.2|24796.2|24813.7|24793.7|5
1729689170000|2024-10-23 13:12:50|24809.4|24789.4|24809.4|24789.4|24809.4|24789.4|24809.4|24789.4|3
1729689190000|2024-10-23 13:13:10|||||||||1
1729689200000|2024-10-23 13:13:20|24806.2|24786.2|24806.2|24786.2|24806.9|24786.9|24806.2|24786.2|1
1729689210000|2024-10-23 13:13:30|24804.4|24784.4|24803.7|24783.7|24804.4|24784.4|24803.7|24783.7|7
1729689220000|2024-10-23 13:13:40|24801.2|24781.2|24792.9|24772.9|24801.2|24781.2|24792.9|24772.9|7
1729689230000|2024-10-23 13:13:50|24791.2|24771.2|24791.2|24771.2|24791.2|24771.2|24791.2|24771.2|0
1729689240000|2024-10-23 13:14:00|24789.4|24769.4|24791.9|24771.9|24791.9|24771.9|24789.4|24769.4|0
1729689250000|2024-10-23 13:14:10|24792.7|24772.7|24794.4|24774.4|24794.4|24774.4|24792.7|24772.7|0
1729689260000|2024-10-23 13:14:20|||||||||2
1729689270000|2024-10-23 13:14:30|||||||||1
1729689280000|2024-10-23 13:14:40|||||||||1
1729689290000|2024-10-23 13:14:50|24791.9|24771.9|24800.2|24780.2|24800.2|24780.2|24791.9|24771.9|3
1729689300000|2024-10-23 13:15:00|24801.7|24781.7|24831.9|24811.9|24831.9|24811.9|24801.7|24781.7|14
1729689320000|2024-10-23 13:15:20|24832.7|24812.7|24834.4|24814.4|24834.4|24814.4|24832.7|24812.7|3
1729689340000|2024-10-23 13:15:40|24833.7|24813.7|24831.9|24811.9|24833.7|24813.7|24831.9|24811.9|0
1729689350000|2024-10-23 13:15:50|||||||||9
1729689360000|2024-10-23 13:16:00|24832.7|24812.7|24834.4|24814.4|24834.4|24814.4|24832.7|24812.7|0
1729689390000|2024-10-23 13:16:30|24838.7|24818.7|24850.2|24830.2|24850.9|24830.9|24838.7|24818.7|3
1729689410000|2024-10-23 13:16:50|24853.4|24833.4|24853.4|24833.4|24853.4|24833.4|24853.4|24833.4|0
1729689420000|2024-10-23 13:17:00|24850.2|24830.2|24850.2|24830.2|24850.2|24830.2|24850.2|24830.2|0
1729689430000|2024-10-23 13:17:10|24849.4|24829.4|24850.2|24830.2|24850.2|24830.2|24849.4|24829.4|1
1729689440000|2024-10-23 13:17:20|24849.4|24829.4|24849.4|24829.4|24849.4|24829.4|24849.4|24829.4|0
1729689450000|2024-10-23 13:17:30|24851.2|24831.2|24849.4|24829.4|24851.2|24831.2|24849.4|24829.4|2
1729689460000|2024-10-23 13:17:40|24846.9|24826.9|24831.9|24811.9|24846.9|24826.9|24831.9|24811.9|3
1729689470000|2024-10-23 13:17:50|24836.9|24816.9|24836.2|24816.2|24836.9|24816.9|24836.2|24816.2|4
1729689480000|2024-10-23 13:18:00|24834.4|24814.4|24839.4|24819.4|24839.4|24819.4|24834.4|24814.4|3
1729689490000|2024-10-23 13:18:10|24835.2|24815.2|24835.2|24815.2|24835.2|24815.2|24835.2|24815.2|5
1729689500000|2024-10-23 13:18:20|||||||||2
1729689530000|2024-10-23 13:18:50|24834.4|24814.4|24834.4|24814.4|24834.4|24814.4|24834.4|24814.4|0
1729689540000|2024-10-23 13:19:00|24835.2|24815.2|24846.7|24826.7|24846.7|24826.7|24835.2|24815.2|20
1729689550000|2024-10-23 13:19:10|||||||||2
1729689560000|2024-10-23 13:19:20|24845.9|24825.9|24846.9|24826.9|24847.7|24827.7|24845.9|24825.9|11
1729689570000|2024-10-23 13:19:30|24845.2|24825.2|24845.2|24825.2|24845.2|24825.2|24842.7|24822.7|3
1729689580000|2024-10-23 13:19:40|24841.9|24821.9|24825.2|24805.2|24841.9|24821.9|24825.2|24805.2|4
1729689590000|2024-10-23 13:19:50|24827.7|24807.7|24830.2|24810.2|24830.2|24810.2|24827.7|24807.7|0
1729689600000|2024-10-23 13:20:00|24832.7|24812.7|24837.7|24817.7|24837.7|24817.7|24832.7|24812.7|7
1729689610000|2024-10-23 13:20:10|24836.9|24816.9|24839.4|24819.4|24839.4|24819.4|24836.9|24816.9|1
1729689620000|2024-10-23 13:20:20|24840.2|24820.2|24851.2|24831.2|24851.9|24831.9|24840.2|24820.2|1
1729689630000|2024-10-23 13:20:30|24849.4|24829.4|24842.7|24822.7|24849.4|24829.4|24842.7|24822.7|3
1729689640000|2024-10-23 13:20:40|24844.4|24824.4|24849.2|24829.2|24849.2|24829.2|24841.2|24821.2|3
1729689650000|2024-10-23 13:20:50|24849.9|24829.9|24851.7|24831.7|24851.7|24831.7|24849.9|24829.9|1
1729689660000|2024-10-23 13:21:00|24853.4|24833.4|24861.7|24841.7|24861.7|24841.7|24853.4|24833.4|2
1729689670000|2024-10-23 13:21:10|24863.4|24843.4|24870.2|24850.2|24870.2|24850.2|24863.4|24843.4|9
1729689680000|2024-10-23 13:21:20|24869.4|24849.4|24869.4|24849.4|24869.4|24849.4|24869.4|24849.4|0
1729689710000|2024-10-23 13:21:50|24866.9|24846.9|24859.4|24839.4|24866.9|24846.9|24859.4|24839.4|9
1729689720000|2024-10-23 13:22:00|24857.9|24837.9|24861.9|24821.9|24861.9|24837.9|24857.9|24821.9|2
1729689730000|2024-10-23 13:22:10|24849.4|24829.4|24846.9|24826.9|24849.4|24829.4|24846.9|24826.9|1
1729689740000|2024-10-23 13:22:20|24844.4|24824.4|24844.4|24824.4|24844.4|24824.4|24844.4|24824.4|3
1729689750000|2024-10-23 13:22:30|||||||||2
1729689790000|2024-10-23 13:23:10|24845.9|24825.9|24849.4|24829.4|24849.4|24829.4|24845.9|24825.9|4
1729689810000|2024-10-23 13:23:30|24846.9|24826.9|24846.9|24826.9|24846.9|24826.9|24846.9|24826.9|4
1729689820000|2024-10-23 13:23:40|24845.4|24825.4|24846.2|24826.2|24846.9|24826.9|24843.7|24823.7|0
1729689840000|2024-10-23 13:24:00|24844.4|24824.4|24849.4|24829.4|24849.4|24829.4|24844.4|24824.4|2
1729689850000|2024-10-23 13:24:10|||||||||4
1729689860000|2024-10-23 13:24:20|||||||||1
1729689870000|2024-10-23 13:24:30|||||||||5
1729689880000|2024-10-23 13:24:40|||||||||1
1729689890000|2024-10-23 13:24:50|24847.9|24827.9|24844.4|24824.4|24847.9|24827.9|24844.4|24824.4|0
1729689900000|2024-10-23 13:25:00|||||||||3
1729689910000|2024-10-23 13:25:10|24842.7|24822.7|24843.4|24823.4|24843.4|24823.4|24842.7|24822.7|3
1729689930000|2024-10-23 13:25:30|24844.9|24824.9|24851.9|24831.9|24851.9|24831.9|24844.9|24824.9|6
1729689940000|2024-10-23 13:25:40|24855.2|24835.2|24854.4|24834.4|24856.9|24836.9|24854.4|24834.4|2
1729689950000|2024-10-23 13:25:50|24851.9|24831.9|24851.9|24831.9|24851.9|24831.9|24851.9|24831.9|7
1729689960000|2024-10-23 13:26:00|24854.4|24834.4|24861.2|24841.2|24861.2|24841.2|24854.4|24834.4|9
1729689970000|2024-10-23 13:26:10|||||||||1
1729689990000|2024-10-23 13:26:30|24873.7|24833.7|24869.2|24849.2|24873.7|24849.2|24864.4|24833.7|10
1729690000000|2024-10-23 13:26:40|24882.7|24862.7|24887.7|24867.7|24887.7|24867.7|24882.7|24862.7|4
1729690010000|2024-10-23 13:26:50|24890.2|24870.2|24890.4|24870.4|24890.4|24870.4|24890.2|24870.2|1
1729690020000|2024-10-23 13:27:00|24886.9|24866.9|24892.7|24872.7|24892.7|24872.7|24886.9|24866.9|4
1729690030000|2024-10-23 13:27:10|24891.9|24871.9|24895.9|24875.9|24895.9|24875.9|24891.9|24871.9|5
1729690040000|2024-10-23 13:27:20|24894.2|24874.2|24889.4|24869.4|24894.2|24874.2|24889.4|24869.4|4
1729690050000|2024-10-23 13:27:30|24888.7|24868.7|24885.2|24865.2|24888.7|24868.7|24885.2|24865.2|3
1729690060000|2024-10-23 13:27:40|||||||||2
1729690100000|2024-10-23 13:28:20|24887.7|24867.7|24887.7|24867.7|24887.7|24867.7|24887.7|24867.7|0
1729690110000|2024-10-23 13:28:30|24889.4|24869.4|24887.7|24867.7|24889.4|24869.4|24887.7|24867.7|3
1729690130000|2024-10-23 13:28:50|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|1
1729690140000|2024-10-23 13:29:00|24887.7|24867.7|24890.2|24870.2|24890.2|24870.2|24887.7|24867.7|4
1729690150000|2024-10-23 13:29:10|||||||||1
1729690160000|2024-10-23 13:29:20|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|2
1729690170000|2024-10-23 13:29:30|24887.7|24867.7|24885.2|24865.2|24887.7|24867.7|24885.2|24865.2|9
1729690190000|2024-10-23 13:29:50|24885.9|24865.9|24887.7|24867.7|24887.7|24867.7|24885.9|24865.9|0
1729690200000|2024-10-23 13:30:00|24892.7|24872.7|24897.4|24877.4|24897.4|24877.4|24892.7|24872.7|9
1729690210000|2024-10-23 13:30:10|24896.7|24876.7|24899.2|24879.2|24899.2|24879.2|24896.7|24876.7|5
1729690220000|2024-10-23 13:30:20|24905.2|24885.2|24905.9|24885.9|24905.9|24885.9|24905.2|24885.2|3
1729690230000|2024-10-23 13:30:30|24907.7|24887.7|24910.2|24890.2|24910.2|24890.2|24907.7|24887.7|2
1729690240000|2024-10-23 13:30:40|24909.4|24889.4|24911.9|24891.9|24911.9|24891.9|24909.4|24889.4|6
1729690260000|2024-10-23 13:31:00|24914.4|24894.4|24913.7|24893.7|24914.4|24894.4|24913.7|24893.7|4
1729690270000|2024-10-23 13:31:10|24911.9|24891.9|24914.4|24894.4|24914.4|24894.4|24911.9|24891.9|2
1729690280000|2024-10-23 13:31:20|24909.4|24889.4|24909.4|24889.4|24909.4|24889.4|24909.4|24889.4|5
1729690290000|2024-10-23 13:31:30|24906.9|24886.9|24904.4|24884.4|24906.9|24886.9|24900.2|24880.2|8
1729690300000|2024-10-23 13:31:40|24899.4|24879.4|24897.7|24877.7|24899.4|24879.4|24897.7|24877.7|2
1729690310000|2024-10-23 13:31:50|24896.2|24876.2|24891.9|24871.9|24896.2|24876.2|24891.2|24871.2|4
1729690320000|2024-10-23 13:32:00|24890.2|24870.2|24888.7|24868.7|24890.2|24870.2|24888.7|24868.7|6
1729690330000|2024-10-23 13:32:10|24887.9|24867.9|24881.9|24861.9|24887.9|24867.9|24881.9|24861.9|0
1729690350000|2024-10-23 13:32:30|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|24884.4|24864.4|2
1729690360000|2024-10-23 13:32:40|24881.2|24861.2|24881.9|24861.9|24883.7|24863.7|24881.2|24861.2|3
1729690370000|2024-10-23 13:32:50|24881.2|24861.2|24879.4|24859.4|24881.2|24861.2|24879.4|24859.4|0
1729690380000|2024-10-23 13:33:00|24880.2|24860.2|24881.9|24861.9|24881.9|24861.9|24880.2|24860.2|2
1729690410000|2024-10-23 13:33:30|24885.2|24865.2|24895.2|24875.2|24895.2|24875.2|24885.2|24865.2|6
1729690420000|2024-10-23 13:33:40|24896.9|24876.9|24896.9|24876.9|24896.9|24876.9|24894.4|24874.4|16
1729690430000|2024-10-23 13:33:50|24896.2|24876.2|24894.4|24874.4|24896.2|24876.2|24894.4|24874.4|15
1729690440000|2024-10-23 13:34:00|24895.2|24875.2|24896.9|24876.9|24896.9|24876.9|24895.2|24875.2|1
1729690450000|2024-10-23 13:34:10|||||||||7
1729690460000|2024-10-23 13:34:20|24901.9|24881.9|24901.9|24881.9|24901.9|24881.9|24901.9|24881.9|7
1729690480000|2024-10-23 13:34:40|24909.4|24889.4|24909.4|24889.4|24909.4|24889.4|24909.4|24889.4|5
1729690490000|2024-10-23 13:34:50|24908.7|24888.7|24906.9|24886.9|24908.7|24888.7|24906.9|24886.9|1
1729690500000|2024-10-23 13:35:00|||||||||1
1729690510000|2024-10-23 13:35:10|||||||||2
1729690530000|2024-10-23 13:35:30|24904.4|24884.4|24905.2|24885.2|24905.2|24885.2|24904.4|24884.4|4
1729690540000|2024-10-23 13:35:40|24906.9|24886.9|24906.9|24886.9|24906.9|24886.9|24906.9|24886.9|0
1729690550000|2024-10-23 13:35:50|24907.7|24887.7|24909.4|24889.4|24909.4|24889.4|24907.7|24887.7|1
1729690560000|2024-10-23 13:36:00|24910.9|24890.9|24945.9|24925.9|24945.9|24925.9|24910.9|24890.9|40
1729690570000|2024-10-23 13:36:10|24948.4|24928.4|24959.4|24939.4|24959.4|24939.4|24948.4|24928.4|8
1729690580000|2024-10-23 13:36:20|24955.2|24935.2|24953.4|24933.4|24955.2|24935.2|24945.2|24925.2|8
1729690590000|2024-10-23 13:36:30|24955.2|24935.2|24959.4|24939.4|24960.2|24940.2|24955.2|24935.2|1
1729690600000|2024-10-23 13:36:40|24958.7|24938.7|24952.9|24932.9|24958.7|24938.7|24952.9|24932.9|6
1729690610000|2024-10-23 13:36:50|24951.2|24931.2|24959.4|24939.4|24959.4|24939.4|24945.2|24925.2|12
1729690620000|2024-10-23 13:37:00|24964.4|24944.4|24964.4|24944.4|24964.4|24944.4|24964.4|24944.4|4
1729690630000|2024-10-23 13:37:10|24966.9|24946.9|24966.9|24946.9|24966.9|24946.9|24966.9|24946.9|0
1729690640000|2024-10-23 13:37:20|||||||||2
1729690650000|2024-10-23 13:37:30|24966.2|24946.2|24969.4|24949.4|24969.4|24949.4|24966.2|24946.2|13
1729690660000|2024-10-23 13:37:40|24972.9|24952.9|24979.4|24959.4|24979.4|24959.4|24972.9|24952.9|13
1729690670000|2024-10-23 13:37:50|24985.2|24965.2|24994.4|24974.4|24995.2|24975.2|24985.2|24965.2|5
1729690680000|2024-10-23 13:38:00|24992.7|24972.7|24975.2|24955.2|24992.7|24972.7|24975.2|24955.2|6
1729690690000|2024-10-23 13:38:10|24974.4|24954.4|24972.7|24952.7|24974.4|24954.4|24972.7|24952.7|2
1729690700000|2024-10-23 13:38:20|24974.4|24954.4|24984.4|24964.4|24984.4|24964.4|24974.4|24954.4|6
1729690710000|2024-10-23 13:38:30|24991.9|24971.9|24991.9|24971.9|24991.9|24971.9|24991.9|24971.9|5
1729690730000|2024-10-23 13:38:50|24993.4|24973.4|24996.9|24976.9|24996.9|24976.9|24993.4|24973.4|28
1729690740000|2024-10-23 13:39:00|25001.4|24981.4|25014.4|24994.4|25014.4|24994.4|25001.4|24981.4|5
1729690750000|2024-10-23 13:39:10|25013.7|24993.7|25014.4|24994.4|25014.4|24994.4|25013.7|24993.7|11
1729690760000|2024-10-23 13:39:20|25016.9|24996.9|25021.9|25001.9|25021.9|25001.9|25016.9|24996.9|4
1729690770000|2024-10-23 13:39:30|25023.4|25003.4|25026.9|25006.9|25026.9|25006.9|25023.4|25003.4|0
1729690780000|2024-10-23 13:39:40|25025.2|25005.2|25022.7|25002.7|25025.2|25005.2|25022.7|25002.7|17
1729690790000|2024-10-23 13:39:50|25021.9|25001.9|25021.9|25001.9|25021.9|25001.9|25021.9|25001.9|0
1729690800000|2024-10-23 13:40:00|||||||||2
1729690810000|2024-10-23 13:40:10|||||||||2
1729690830000|2024-10-23 13:40:30|25019.4|24999.4|25021.9|25001.9|25021.9|25001.9|25019.4|24999.4|5
1729690840000|2024-10-23 13:40:40|25021.2|25001.2|25019.4|24999.4|25021.2|25001.2|25019.4|24999.4|2
1729690850000|2024-10-23 13:40:50|25016.9|24996.9|25016.2|24996.2|25016.9|24996.9|25016.2|24996.2|2
1729690860000|2024-10-23 13:41:00|25014.4|24994.4|25014.4|24994.4|25014.4|24994.4|25014.4|24994.4|0
1729690870000|2024-10-23 13:41:10|||||||||3
1729690880000|2024-10-23 13:41:20|25006.9|24986.9|25006.9|24986.9|25006.9|24986.9|25006.9|24986.9|3
1729690890000|2024-10-23 13:41:30|25006.2|24986.2|24996.9|24976.9|25006.2|24986.2|24996.9|24976.9|4
1729690900000|2024-10-23 13:41:40|24997.7|24977.7|24999.4|24979.4|24999.4|24979.4|24997.7|24977.7|1
1729690930000|2024-10-23 13:42:10|24998.7|24978.7|24994.4|24974.4|24999.4|24979.4|24994.4|24974.4|2
1729690940000|2024-10-23 13:42:20|||||||||2
1729690950000|2024-10-23 13:42:30|24995.2|24975.2|24995.2|24975.2|24996.9|24976.9|24992.7|24972.7|7
1729690960000|2024-10-23 13:42:40|24993.4|24973.4|25005.2|24985.2|25005.2|24985.2|24993.4|24973.4|7
1729690970000|2024-10-23 13:42:50|25007.7|24987.7|25007.7|24987.7|25007.7|24987.7|25007.7|24987.7|0
1729690980000|2024-10-23 13:43:00|25012.9|24992.9|25014.4|24994.4|25014.4|24994.4|25012.9|24992.9|2
1729690990000|2024-10-23 13:43:10|||||||||3
1729691000000|2024-10-23 13:43:20|25016.9|24996.9|25019.4|24999.4|25019.4|24999.4|25016.9|24996.9|7
1729691010000|2024-10-23 13:43:30|25020.2|25000.2|25021.9|25001.9|25024.4|25004.4|25020.2|25000.2|3
1729691020000|2024-10-23 13:43:40|25018.7|24998.7|25016.9|24996.9|25019.4|24999.4|25016.9|24996.9|6
1729691030000|2024-10-23 13:43:50|25016.2|24996.2|25013.7|24993.7|25016.2|24996.2|25013.7|24993.7|0
1729691040000|2024-10-23 13:44:00|25014.4|24994.4|25016.9|24996.9|25016.9|24996.9|25014.4|24994.4|4
1729691050000|2024-10-23 13:44:10|25014.4|24994.4|25014.4|24994.4|25015.2|24995.2|25014.4|24994.4|3
1729691060000|2024-10-23 13:44:20|||||||||3
1729691070000|2024-10-23 13:44:30|25012.9|24992.9|25012.9|24992.9|25012.9|24992.9|25012.9|24992.9|1
1729691080000|2024-10-23 13:44:40|25007.9|24987.9|25004.4|24984.4|25007.9|24987.9|25004.4|24984.4|0
1729691090000|2024-10-23 13:44:50|25001.9|24981.9|24998.7|24978.7|25001.9|24981.9|24998.7|24978.7|2
1729691100000|2024-10-23 13:45:00|24996.9|24976.9|25009.4|24989.4|25009.4|24989.4|24996.9|24976.9|5
1729691110000|2024-10-23 13:45:10|25013.7|24993.7|25013.7|24993.7|25013.7|24993.7|25013.7|24993.7|3
1729691120000|2024-10-23 13:45:20|25014.4|24994.4|25014.4|24994.4|25014.4|24994.4|25014.4|24994.4|7
1729691140000|2024-10-23 13:45:40|||||||||3
1729691150000|2024-10-23 13:45:50|25013.7|24993.7|25011.9|24991.9|25013.7|24993.7|25011.9|24991.9|0
1729691160000|2024-10-23 13:46:00|25011.2|24991.2|25009.4|24989.4|25011.2|24991.2|25009.4|24989.4|1
1729691170000|2024-10-23 13:46:10|25007.9|24987.9|25004.4|24984.4|25007.9|24987.9|25001.2|24981.2|20
1729691180000|2024-10-23 13:46:20|25003.7|24983.7|25001.9|24981.9|25003.7|24983.7|25001.9|24981.9|1
1729691190000|2024-10-23 13:46:30|25001.2|24981.2|24998.7|24978.7|25001.2|24981.2|24998.7|24978.7|1
1729691210000|2024-10-23 13:46:50|24996.2|24976.2|24996.2|24976.2|24996.2|24976.2|24996.2|24976.2|5
1729691220000|2024-10-23 13:47:00|||||||||3
1729691230000|2024-10-23 13:47:10|24993.7|24973.7|24993.7|24973.7|24993.7|24973.7|24993.7|24973.7|7
1729691240000|2024-10-23 13:47:20|24992.1|24972.1|24984.4|24964.4|24992.1|24972.1|24984.4|24964.4|7
1729691250000|2024-10-23 13:47:30|24983.7|24963.7|24984.4|24964.4|24984.4|24964.4|24981.9|24961.9|3
1729691260000|2024-10-23 13:47:40|24985.2|24965.2|24996.2|24976.2|25004.4|24984.4|24984.4|24964.4|35
1729691270000|2024-10-23 13:47:50|24994.4|24974.4|24994.4|24974.4|24994.4|24974.4|24994.4|24974.4|1
1729691280000|2024-10-23 13:48:00|24998.4|24978.4|25007.1|24987.1|25007.1|24987.1|24998.4|24978.4|9
1729691300000|2024-10-23 13:48:20|25011.2|24991.2|24997.9|24977.9|25011.2|24991.2|24997.9|24977.9|7
1729691310000|2024-10-23 13:48:30|24989.4|24969.4|24989.4|24969.4|24989.4|24969.4|24989.4|24969.4|4
1729691320000|2024-10-23 13:48:40|||||||||1
1729691360000|2024-10-23 13:49:20|24986.9|24966.9|24989.4|24969.4|24989.4|24969.4|24986.9|24966.9|3
1729691370000|2024-10-23 13:49:30|||||||||3
1729691380000|2024-10-23 13:49:40|||||||||2
1729691390000|2024-10-23 13:49:50|24990.2|24970.2|24991.9|24971.9|24991.9|24971.9|24990.2|24970.2|5
1729691410000|2024-10-23 13:50:10|24991.2|24971.2|24991.9|24971.9|24991.9|24971.9|24990.2|24970.2|1
1729691430000|2024-10-23 13:50:30|24990.2|24970.2|24990.2|24970.2|24990.2|24970.2|24990.2|24970.2|1
1729691440000|2024-10-23 13:50:40|24991.2|24971.2|24989.4|24969.4|24991.2|24971.2|24989.4|24969.4|1
1729691450000|2024-10-23 13:50:50|||||||||2
1729691470000|2024-10-23 13:51:10|24983.4|24963.4|24956.2|24936.2|24983.4|24963.4|24956.2|24936.2|15
1729691480000|2024-10-23 13:51:20|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|24955.4|24935.4|1
1729691490000|2024-10-23 13:51:30|24953.9|24933.9|24938.6|24918.6|24953.9|24933.9|24938.6|24918.6|116
1729691500000|2024-10-23 13:51:40|24937.1|24917.1|24933.6|24913.6|24937.1|24917.1|24933.6|24913.6|19
1729691510000|2024-10-23 13:51:50|24932.9|24912.9|24928.6|24908.6|24932.9|24912.9|24928.6|24908.6|58
1729691520000|2024-10-23 13:52:00|24925.4|24905.4|24927.9|24907.9|24927.9|24907.9|24920.4|24900.4|16
1729691530000|2024-10-23 13:52:10|24927.1|24907.1|24922.9|24902.9|24927.1|24907.1|24922.9|24902.9|1
1729691540000|2024-10-23 13:52:20|||||||||1
1729691550000|2024-10-23 13:52:30|24923.6|24903.6|24924.4|24904.4|24924.6|24904.6|24923.6|24903.6|3
1729691560000|2024-10-23 13:52:40|24926.1|24906.1|24930.4|24910.4|24930.4|24910.4|24926.1|24906.1|4
1729691570000|2024-10-23 13:52:50|24931.1|24911.1|24934.6|24914.6|24934.6|24914.6|24931.1|24911.1|2
1729691580000|2024-10-23 13:53:00|24933.9|24913.9|24931.9|24911.9|24933.9|24913.9|24925.4|24905.4|26
1729691590000|2024-10-23 13:53:10|24938.6|24918.6|24939.4|24919.4|24939.4|24919.4|24938.6|24918.6|6
1729691610000|2024-10-23 13:53:30|24941.7|24921.7|24946.9|24926.9|24946.9|24926.9|24941.7|24921.7|23
1729691620000|2024-10-23 13:53:40|24949.4|24929.4|24954.4|24934.4|24954.4|24934.4|24949.4|24929.4|2
1729691630000|2024-10-23 13:53:50|24953.6|24933.6|24955.9|24935.9|24955.9|24935.9|24953.6|24933.6|2
1729691640000|2024-10-23 13:54:00|24957.7|24937.7|24957.7|24937.7|24957.7|24937.7|24957.7|24937.7|0
1729691650000|2024-10-23 13:54:10|24961.1|24941.1|24961.1|24941.1|24961.1|24941.1|24961.1|24941.1|1
1729691660000|2024-10-23 13:54:20|24961.9|24941.9|24966.1|24946.1|24968.6|24948.6|24961.9|24941.9|5
1729691670000|2024-10-23 13:54:30|24966.9|24946.9|24966.9|24946.9|24966.9|24946.9|24966.1|24946.1|1
1729691680000|2024-10-23 13:54:40|||||||||1
1729691690000|2024-10-23 13:54:50|24964.4|24944.4|24961.1|24941.1|24964.4|24944.4|24961.1|24941.1|1
1729691720000|2024-10-23 13:55:20|24959.4|24939.4|24954.4|24934.4|24959.4|24939.4|24954.4|24934.4|3
1729691730000|2024-10-23 13:55:30|24952.9|24932.9|24951.1|24931.1|24952.9|24932.9|24951.1|24931.1|5
1729691740000|2024-10-23 13:55:40|24951.9|24931.9|24952.7|24932.7|24952.7|24932.7|24951.9|24931.9|1
1729691750000|2024-10-23 13:55:50|24951.9|24931.9|24954.4|24934.4|24954.4|24934.4|24951.9|24931.9|37
1729691760000|2024-10-23 13:56:00|24955.2|24935.2|24955.9|24935.9|24955.9|24935.9|24955.2|24935.2|27
1729691770000|2024-10-23 13:56:10|24955.2|24935.2|24955.2|24935.2|24955.2|24935.2|24955.2|24935.2|3
1729691790000|2024-10-23 13:56:30|||||||||2
1729691810000|2024-10-23 13:56:50|24953.6|24933.6|24953.6|24933.6|24953.6|24933.6|24953.6|24933.6|3
1729691820000|2024-10-23 13:57:00|24951.9|24931.9|24951.9|24931.9|24951.9|24931.9|24951.9|24931.9|0
1729691830000|2024-10-23 13:57:10|||||||||1
1729691840000|2024-10-23 13:57:20|24952.7|24932.7|24952.7|24932.7|24952.7|24932.7|24952.7|24932.7|2
1729691850000|2024-10-23 13:57:30|24950.2|24930.2|24950.2|24930.2|24950.2|24930.2|24950.2|24930.2|1
1729691860000|2024-10-23 13:57:40|24947.7|24927.7|24947.7|24927.7|24947.7|24927.7|24947.7|24927.7|1
1729691870000|2024-10-23 13:57:50|||||||||2
1729691880000|2024-10-23 13:58:00|24947.6|24927.6|24947.6|24927.6|24947.6|24927.6|24947.6|24927.6|0
1729691890000|2024-10-23 13:58:10|24946.1|24926.1|24947.6|24927.6|24947.6|24927.6|24946.1|24926.1|3
1729691900000|2024-10-23 13:58:20|24946.9|24926.9|24946.1|24926.1|24947.6|24927.6|24946.1|24926.1|7
1729691910000|2024-10-23 13:58:30|24944.4|24924.4|24944.4|24924.4|24944.4|24924.4|24944.4|24924.4|0
1729691920000|2024-10-23 13:58:40|24946.9|24926.9|24946.1|24926.1|24946.9|24926.9|24946.1|24926.1|1
1729691930000|2024-10-23 13:58:50|24946.9|24926.9|24944.4|24924.4|24946.9|24926.9|24944.4|24924.4|7
1729691940000|2024-10-23 13:59:00|24946.1|24926.1|24949.4|24929.4|24949.4|24929.4|24944.4|24924.4|3
1729691950000|2024-10-23 13:59:10|||||||||2
1729691970000|2024-10-23 13:59:30|24945.1|24925.1|24945.1|24925.1|24945.1|24925.1|24945.1|24925.1|72
1729691980000|2024-10-23 13:59:40|24944.4|24924.4|24941.9|24921.9|24944.4|24924.4|24941.9|24921.9|2
1729691990000|2024-10-23 13:59:50|24940.1|24920.1|24935.9|24915.9|24940.1|24920.1|24935.9|24915.9|2
1729692000000|2024-10-23 14:00:00|24938.4|24918.4|24939.9|24919.9|24939.9|24919.9|24938.4|24918.4|8
1729692010000|2024-10-23 14:00:10|24944.2|24924.2|24951.1|24931.1|24951.1|24931.1|24944.2|24924.2|3
1729692020000|2024-10-23 14:00:20|24950.4|24930.4|24927.6|24907.6|24950.4|24930.4|24927.6|24907.6|7
1729692030000|2024-10-23 14:00:30|24921.9|24901.9|24921.9|24901.9|24921.9|24901.9|24921.9|24901.9|17
1729692040000|2024-10-23 14:00:40|24926.9|24886.9|24926.9|24886.9|24926.9|24886.9|24926.9|24886.9|1
1729692050000|2024-10-23 14:00:50|24924.4|24884.4|24925.1|24885.1|24925.1|24885.1|24924.4|24884.4|0
1729692060000|2024-10-23 14:01:00|||||||||1
1729692070000|2024-10-23 14:01:10|24926.9|24886.9|24925.1|24905.1|24926.9|24905.1|24917.6|24886.9|34
1729692080000|2024-10-23 14:01:20|24926.9|24906.9|24936.1|24916.1|24936.1|24916.1|24926.9|24906.9|6
1729692110000|2024-10-23 14:01:50|||||||||1
1729692120000|2024-10-23 14:02:00|24936.9|24916.9|24929.4|24909.4|24936.9|24916.9|24929.4|24909.4|3
1729692130000|2024-10-23 14:02:10|24921.9|24901.9|24920.1|24900.1|24921.9|24901.9|24920.1|24900.1|29
1729692140000|2024-10-23 14:02:20|24921.1|24901.1|24918.6|24898.6|24921.1|24901.1|24918.6|24898.6|2
1729692160000|2024-10-23 14:02:40|||||||||3
1729692170000|2024-10-23 14:02:50|24920.1|24900.1|24923.6|24903.6|24923.6|24903.6|24920.1|24900.1|1
1729692180000|2024-10-23 14:03:00|24930.4|24910.4|24941.9|24921.9|24943.6|24921.9|24930.4|24903.6|52
1729692190000|2024-10-23 14:03:10|24942.6|24922.6|24951.9|24931.9|24951.9|24931.9|24942.6|24922.6|14
1729692200000|2024-10-23 14:03:20|||||||||10
1729692210000|2024-10-23 14:03:30|24954.4|24934.4|24954.4|24934.4|24954.4|24934.4|24954.4|24934.4|3
1729692220000|2024-10-23 14:03:40|24955.1|24935.1|24957.6|24937.6|24957.6|24937.6|24955.1|24935.1|3
1729692230000|2024-10-23 14:03:50|24956.9|24936.9|24956.9|24936.9|24956.9|24936.9|24956.9|24936.9|0
1729692240000|2024-10-23 14:04:00|24958.4|24938.4|24960.1|24940.1|24962.6|24942.6|24958.4|24938.4|4
1729692250000|2024-10-23 14:04:10|||||||||3
1729692260000|2024-10-23 14:04:20|24965.1|24945.1|24968.6|24948.6|24968.6|24948.6|24965.1|24945.1|5
1729692270000|2024-10-23 14:04:30|24970.4|24950.4|24970.4|24950.4|24970.4|24950.4|24970.4|24950.4|0
1729692280000|2024-10-23 14:04:40|24972.1|24952.1|24958.6|24938.6|24972.1|24952.1|24958.6|24938.6|8
1729692290000|2024-10-23 14:04:50|24957.9|24937.9|24958.6|24938.6|24958.6|24938.6|24957.9|24937.9|1
1729692300000|2024-10-23 14:05:00|24957.9|24937.9|24957.9|24937.9|24957.9|24937.9|24957.9|24937.9|2
1729692310000|2024-10-23 14:05:10|24962.9|24942.9|24962.9|24942.9|24962.9|24942.9|24962.9|24942.9|6
1729692320000|2024-10-23 14:05:20|24963.6|24943.6|24963.6|24943.6|24963.6|24943.6|24963.6|24943.6|5
1729692360000|2024-10-23 14:06:00|24964.4|24944.4|24963.6|24943.6|24966.1|24946.1|24963.6|24943.6|2
1729692370000|2024-10-23 14:06:10|24962.9|24942.9|24962.9|24942.9|24962.9|24942.9|24962.9|24942.9|0
1729692380000|2024-10-23 14:06:20|24962.1|24942.1|24956.1|24936.1|24962.1|24942.1|24956.1|24936.1|6
1729692390000|2024-10-23 14:06:30|||||||||1
1729692400000|2024-10-23 14:06:40|24953.6|24933.6|24953.6|24933.6|24953.6|24933.6|24953.6|24933.6|1
1729692410000|2024-10-23 14:06:50|24954.4|24934.4|24956.1|24936.1|24956.1|24936.1|24954.4|24934.4|2
1729692420000|2024-10-23 14:07:00|24956.9|24936.9|24963.6|24943.6|24963.6|24943.6|24956.9|24936.9|4
1729692430000|2024-10-23 14:07:10|24966.1|24946.1|24968.6|24948.6|24968.6|24948.6|24966.1|24946.1|1
1729692440000|2024-10-23 14:07:20|||||||||1
1729692480000|2024-10-23 14:08:00|||||||||1
1729692490000|2024-10-23 14:08:10|24967.9|24947.9|24961.1|24941.1|24967.9|24947.9|24961.1|24941.1|8
1729692500000|2024-10-23 14:08:20|||||||||3
1729692520000|2024-10-23 14:08:40|||||||||2
1729692530000|2024-10-23 14:08:50|24961.9|24941.9|24963.6|24943.6|24963.6|24943.6|24961.9|24941.9|0
1729692540000|2024-10-23 14:09:00|24962.9|24942.9|24956.1|24936.1|24962.9|24942.9|24955.4|24935.4|7
1729692550000|2024-10-23 14:09:10|24953.6|24933.6|24953.6|24933.6|24953.6|24933.6|24953.6|24933.6|0
1729692560000|2024-10-23 14:09:20|24954.4|24934.4|24959.4|24939.4|24960.1|24940.1|24954.4|24934.4|70
1729692590000|2024-10-23 14:09:50|24952.9|24932.9|24949.4|24929.4|24952.9|24932.9|24949.4|24929.4|3
1729692600000|2024-10-23 14:10:00|24946.4|24926.4|24939.6|24919.6|24946.4|24926.4|24939.6|24919.6|5
1729692610000|2024-10-23 14:10:10|24937.9|24917.9|24937.9|24917.9|24937.9|24917.9|24937.9|24917.9|0
1729692620000|2024-10-23 14:10:20|24941.1|24921.1|24941.1|24921.1|24941.1|24921.1|24941.1|24921.1|5
1729692630000|2024-10-23 14:10:30|24943.4|24923.4|24947.6|24927.6|24947.6|24927.6|24943.4|24923.4|0
1729692640000|2024-10-23 14:10:40|24952.6|24932.6|24952.6|24932.6|24952.6|24932.6|24952.6|24932.6|1
1729692650000|2024-10-23 14:10:50|24954.4|24934.4|24954.4|24934.4|24954.4|24934.4|24954.4|24934.4|2
1729692660000|2024-10-23 14:11:00|24965.1|24925.1|24965.1|24925.1|24965.1|24925.1|24965.1|24925.1|0
1729692670000|2024-10-23 14:11:10|24954.4|24934.4|24966.9|24926.9|24966.9|24934.4|24954.4|24926.9|1
1729692680000|2024-10-23 14:11:20|24954.4|24934.4|24965.1|24925.1|24965.1|24934.4|24954.4|24925.1|0
1729692690000|2024-10-23 14:11:30|24966.9|24926.9|24961.9|24941.9|24966.9|24941.9|24961.9|24926.9|0
1729692700000|2024-10-23 14:11:40|||||||||1
1729692720000|2024-10-23 14:12:00|24966.9|24946.9|24966.9|24946.9|24966.9|24946.9|24966.9|24946.9|2
1729692730000|2024-10-23 14:12:10|24964.4|24944.4|24966.9|24946.9|24966.9|24946.9|24964.4|24944.4|1
1729692740000|2024-10-23 14:12:20|24966.1|24946.1|24964.4|24944.4|24966.1|24946.1|24964.4|24944.4|1
1729692750000|2024-10-23 14:12:30|||||||||1
1729692770000|2024-10-23 14:12:50|||||||||1
1729692780000|2024-10-23 14:13:00|24959.4|24939.4|24954.4|24934.4|24959.4|24939.4|24954.4|24934.4|3
1729692800000|2024-10-23 14:13:20|||||||||15
1729692810000|2024-10-23 14:13:30|24958.9|24938.9|24974.4|24954.4|24974.4|24954.4|24958.9|24938.9|9
1729692820000|2024-10-23 14:13:40|24979.4|24959.4|24979.4|24959.4|24980.1|24960.1|24979.4|24959.4|6
1729692840000|2024-10-23 14:14:00|24984.4|24964.4|24985.9|24965.9|24985.9|24965.9|24984.4|24964.4|2
1729692850000|2024-10-23 14:14:10|24987.6|24967.6|24995.1|24975.1|24995.9|24975.9|24987.6|24967.6|18
1729692860000|2024-10-23 14:14:20|24996.9|24976.9|25001.9|24981.9|25002.6|24982.6|24996.9|24976.9|11
1729692870000|2024-10-23 14:14:30|25000.1|24980.1|24999.4|24979.4|25000.1|24980.1|24999.4|24979.4|1
1729692880000|2024-10-23 14:14:40|||||||||1
1729692890000|2024-10-23 14:14:50|25001.9|24981.9|25005.1|24985.1|25005.1|24985.1|25001.9|24981.9|7
1729692900000|2024-10-23 14:15:00|||||||||8
1729692910000|2024-10-23 14:15:10|25007.6|24987.6|25007.6|24987.6|25007.6|24987.6|25007.6|24987.6|5
1729692920000|2024-10-23 14:15:20|25010.1|24990.1|25012.6|24992.6|25012.6|24992.6|25010.1|24990.1|1
1729692930000|2024-10-23 14:15:30|25014.4|24994.4|25012.9|24992.9|25014.4|24994.4|25012.9|24992.9|10
1729692940000|2024-10-23 14:15:40|25009.4|24989.4|25002.6|24982.6|25009.4|24989.4|25002.6|24982.6|5
1729692950000|2024-10-23 14:15:50|25001.9|24981.9|24999.4|24979.4|25001.9|24981.9|24994.4|24974.4|56
1729692960000|2024-10-23 14:16:00|25001.9|24981.9|25005.1|24985.1|25009.4|24989.4|25001.9|24981.9|2
1729692970000|2024-10-23 14:16:10|25010.9|24990.9|25014.4|24994.4|25014.4|24994.4|25010.9|24990.9|1
1729692980000|2024-10-23 14:16:20|25015.1|24995.1|25015.1|24995.1|25015.1|24995.1|25015.1|24995.1|2
1729693000000|2024-10-23 14:16:40|25017.6|24997.6|25023.4|25003.4|25023.4|25003.4|25017.6|24997.6|8
1729693010000|2024-10-23 14:16:50|25022.6|25002.6|25025.9|25005.9|25025.9|25005.9|25022.6|25002.6|6
1729693020000|2024-10-23 14:17:00|||||||||3
1729693030000|2024-10-23 14:17:10|25025.1|25005.1|25025.9|25005.9|25025.9|25005.9|25025.1|25005.1|3
1729693040000|2024-10-23 14:17:20|||||||||7
1729693050000|2024-10-23 14:17:30|25027.6|25007.6|25050.1|25030.1|25050.1|25030.1|25027.6|25007.6|45
1729693060000|2024-10-23 14:17:40|25050.9|25030.9|25085.9|25065.9|25088.4|25068.4|25050.9|25030.9|42
1729693070000|2024-10-23 14:17:50|25086.6|25066.6|25093.4|25073.4|25095.9|25075.9|25086.6|25066.6|12
1729693080000|2024-10-23 14:18:00|25092.6|25072.6|25090.9|25070.9|25093.4|25073.4|25090.1|25070.1|18
1729693090000|2024-10-23 14:18:10|25095.9|25075.9|25100.9|25080.9|25100.9|25080.9|25095.9|25075.9|10
1729693100000|2024-10-23 14:18:20|25098.4|25078.4|25095.9|25075.9|25098.4|25078.4|25095.9|25075.9|4
1729693110000|2024-10-23 14:18:30|25099.1|25079.1|25103.4|25083.4|25103.4|25083.4|25099.1|25079.1|7
1729693120000|2024-10-23 14:18:40|25102.6|25082.6|25093.4|25073.4|25102.6|25082.6|25093.4|25073.4|19
1729693130000|2024-10-23 14:18:50|25091.9|25071.9|25092.4|25072.4|25092.4|25072.4|25086.6|25066.6|2
1729693140000|2024-10-23 14:19:00|25096.6|25076.6|25090.9|25070.9|25098.4|25078.4|25090.9|25070.9|5
1729693150000|2024-10-23 14:19:10|25093.4|25073.4|25090.9|25070.9|25094.1|25074.1|25090.9|25070.9|3
1729693160000|2024-10-23 14:19:20|25090.1|25070.1|25089.1|25069.1|25090.1|25070.1|25084.9|25064.9|2
1729693170000|2024-10-23 14:19:30|25088.4|25068.4|25086.6|25066.6|25090.9|25070.9|25086.6|25066.6|8
1729693190000|2024-10-23 14:19:50|||||||||3
1729693200000|2024-10-23 14:20:00|25085.9|25065.9|25085.9|25065.9|25085.9|25065.9|25085.9|25065.9|2
1729693210000|2024-10-23 14:20:10|25082.4|25062.4|25065.4|25045.4|25082.4|25062.4|25065.4|25045.4|115
1729693220000|2024-10-23 14:20:20|25062.9|25042.9|25054.4|25034.4|25062.9|25042.9|25054.4|25034.4|10
1729693230000|2024-10-23 14:20:30|25052.6|25032.6|25052.6|25032.6|25052.6|25032.6|25052.6|25032.6|2
1729693240000|2024-10-23 14:20:40|25051.1|25031.1|25047.6|25027.6|25051.1|25031.1|25047.6|25027.6|2
1729693250000|2024-10-23 14:20:50|25046.9|25026.9|25045.1|25025.1|25047.6|25027.6|25045.1|25025.1|1
1729693260000|2024-10-23 14:21:00|25045.9|25025.9|25047.6|25027.6|25047.6|25027.6|25045.9|25025.9|2
1729693270000|2024-10-23 14:21:10|25049.4|25029.4|25051.9|25031.9|25051.9|25031.9|25049.4|25029.4|2
1729693280000|2024-10-23 14:21:20|25052.6|25032.6|25050.1|25030.1|25055.1|25035.1|25050.1|25030.1|2
1729693290000|2024-10-23 14:21:30|25050.9|25030.9|25047.6|25027.6|25051.9|25031.9|25047.6|25027.6|3
1729693300000|2024-10-23 14:21:40|25050.1|25030.1|25051.6|25031.6|25051.6|25031.6|25050.1|25030.1|6
1729693310000|2024-10-23 14:21:50|25050.9|25030.9|25052.6|25032.6|25052.6|25032.6|25050.9|25030.9|4
1729693320000|2024-10-23 14:22:00|||||||||1
1729693330000|2024-10-23 14:22:10|||||||||2
1729693340000|2024-10-23 14:22:20|25049.4|25029.4|25049.4|25029.4|25049.4|25029.4|25049.4|25029.4|7
1729693350000|2024-10-23 14:22:30|25047.6|25027.6|25047.6|25027.6|25047.6|25027.6|25047.6|25027.6|1
1729693360000|2024-10-23 14:22:40|25046.9|25026.9|25046.9|25026.9|25049.4|25029.4|25046.9|25026.9|6
1729693370000|2024-10-23 14:22:50|25047.6|25027.6|25054.4|25034.4|25054.4|25034.4|25046.9|25026.9|6
1729693380000|2024-10-23 14:23:00|25055.1|25035.1|25055.1|25035.1|25055.1|25035.1|25055.1|25035.1|5
1729693390000|2024-10-23 14:23:10|25059.4|25039.4|25061.9|25041.9|25064.4|25044.4|25059.4|25039.4|8
1729693410000|2024-10-23 14:23:30|25060.1|25040.1|25062.6|25042.6|25063.4|25043.4|25060.1|25040.1|11
1729693420000|2024-10-23 14:23:40|25061.9|25041.9|25058.6|25038.6|25061.9|25041.9|25058.6|25038.6|4
1729693430000|2024-10-23 14:23:50|25056.1|25036.1|25056.1|25036.1|25056.1|25036.1|25056.1|25036.1|1
1729693440000|2024-10-23 14:24:00|25053.6|25033.6|25041.9|25021.9|25053.6|25033.6|25041.9|25021.9|8
1729693450000|2024-10-23 14:24:10|25041.1|25021.1|25044.4|25024.4|25044.4|25024.4|25039.4|25019.4|1
1729693460000|2024-10-23 14:24:20|25045.1|25025.1|25051.9|25031.9|25051.9|25031.9|25045.1|25025.1|7
1729693470000|2024-10-23 14:24:30|25054.4|25034.4|25054.4|25034.4|25054.4|25034.4|25054.4|25034.4|1
1729693480000|2024-10-23 14:24:40|25055.1|25035.1|25060.1|25040.1|25060.1|25040.1|25055.1|25035.1|4
1729693500000|2024-10-23 14:25:00|25065.9|25045.9|25076.9|25056.9|25076.9|25056.9|25065.9|25045.9|10
1729693510000|2024-10-23 14:25:10|25077.6|25057.6|25076.9|25056.9|25079.4|25059.4|25076.9|25056.9|18
1729693520000|2024-10-23 14:25:20|25074.4|25054.4|25074.4|25054.4|25074.4|25054.4|25074.4|25054.4|1
1729693530000|2024-10-23 14:25:30|25072.9|25052.9|25068.6|25048.6|25072.9|25052.9|25068.6|25048.6|2
1729693540000|2024-10-23 14:25:40|25066.9|25046.9|25078.4|25058.4|25078.4|25058.4|25066.9|25046.9|7
1729693550000|2024-10-23 14:25:50|25079.1|25059.1|25085.1|25065.1|25085.1|25065.1|25079.1|25059.1|4
1729693560000|2024-10-23 14:26:00|25084.4|25064.4|25087.6|25067.6|25087.6|25067.6|25084.4|25064.4|2
1729693570000|2024-10-23 14:26:10|25084.4|25064.4|25071.9|25051.9|25084.4|25064.4|25071.9|25051.9|9
1729693580000|2024-10-23 14:26:20|25070.4|25050.4|25067.1|25047.1|25070.4|25050.4|25067.1|25047.1|2
1729693590000|2024-10-23 14:26:30|25065.4|25045.4|25054.4|25034.4|25065.4|25045.4|25054.4|25034.4|8
1729693600000|2024-10-23 14:26:40|25052.6|25032.6|25052.6|25032.6|25052.6|25032.6|25052.6|25032.6|20
1729693610000|2024-10-23 14:26:50|25057.9|25037.9|25063.1|25043.1|25063.1|25043.1|25057.9|25037.9|0
1729693620000|2024-10-23 14:27:00|25071.9|25051.9|25071.9|25051.9|25071.9|25051.9|25071.9|25051.9|2
1729693640000|2024-10-23 14:27:20|||||||||1
1729693650000|2024-10-23 14:27:30|||||||||3
1729693660000|2024-10-23 14:27:40|25069.4|25049.4|25061.9|25041.9|25069.4|25049.4|25061.9|25041.9|4
1729693670000|2024-10-23 14:27:50|25059.4|25039.4|25053.6|25033.6|25059.4|25039.4|25053.6|25033.6|1
1729693680000|2024-10-23 14:28:00|25052.9|25032.9|25052.1|25032.1|25052.9|25032.9|25052.1|25032.1|1
1729693690000|2024-10-23 14:28:10|25050.4|25030.4|25046.1|25026.1|25050.4|25030.4|25046.1|25026.1|10
1729693700000|2024-10-23 14:28:20|25045.4|25025.4|25039.4|25019.4|25045.4|25025.4|25039.4|25019.4|4
1729693710000|2024-10-23 14:28:30|25040.1|25020.1|25041.9|25021.9|25041.9|25021.9|25040.1|25020.1|0
1729693720000|2024-10-23 14:28:40|25043.6|25023.6|25044.4|25024.4|25044.4|25024.4|25043.6|25023.6|1
1729693730000|2024-10-23 14:28:50|25046.6|25026.6|25061.9|25041.9|25061.9|25041.9|25046.6|25026.6|3
1729693740000|2024-10-23 14:29:00|||||||||15
1729693750000|2024-10-23 14:29:10|25058.6|25038.6|25055.1|25035.1|25058.6|25038.6|25055.1|25035.1|0
1729693760000|2024-10-23 14:29:20|||||||||2
1729693770000|2024-10-23 14:29:30|25054.4|25034.4|25051.9|25031.9|25054.4|25034.4|25051.9|25031.9|2
1729693780000|2024-10-23 14:29:40|||||||||8
1729693790000|2024-10-23 14:29:50|25052.6|25032.6|25052.6|25032.6|25052.6|25032.6|25052.6|25032.6|4
1729693800000|2024-10-23 14:30:00|25055.1|25035.1|25062.6|25042.6|25062.6|25042.6|25055.1|25035.1|3
1729693810000|2024-10-23 14:30:10|25074.4|25054.4|25074.4|25054.4|25074.4|25054.4|25074.4|25054.4|2
1729693820000|2024-10-23 14:30:20|25075.1|25055.1|25076.9|25056.9|25076.9|25056.9|25075.1|25055.1|2
1729693830000|2024-10-23 14:30:30|25075.1|25055.1|25075.1|25055.1|25075.1|25055.1|25075.1|25055.1|0
1729693840000|2024-10-23 14:30:40|25074.4|25054.4|25073.6|25053.6|25074.4|25054.4|25073.6|25053.6|8
1729693850000|2024-10-23 14:30:50|25069.4|25049.4|25066.9|25046.9|25069.4|25049.4|25066.9|25046.9|3
1729693860000|2024-10-23 14:31:00|25066.1|25046.1|25058.6|25038.6|25066.1|25046.1|25058.6|25038.6|2
1729693870000|2024-10-23 14:31:10|25056.1|25036.1|25051.9|25031.9|25056.1|25036.1|25051.9|25031.9|1
1729693880000|2024-10-23 14:31:20|25051.1|25031.1|25051.9|25031.9|25051.9|25031.9|25049.4|25029.4|0
1729693900000|2024-10-23 14:31:40|25052.6|25032.6|25052.6|25032.6|25052.6|25032.6|25052.6|25032.6|1
1729693910000|2024-10-23 14:31:50|25054.4|25034.4|25045.4|25025.4|25054.4|25034.4|25045.4|25025.4|9
1729693920000|2024-10-23 14:32:00|||||||||1
1729693950000|2024-10-23 14:32:30|25041.1|25021.1|25041.1|25021.1|25041.1|25021.1|25041.1|25021.1|3
1729693960000|2024-10-23 14:32:40|25039.4|25019.4|25016.9|24996.9|25039.4|25019.4|25016.9|24996.9|13
1729693970000|2024-10-23 14:32:50|25014.4|24994.4|25020.1|25000.1|25020.1|25000.1|25014.4|24994.4|1
1729693980000|2024-10-23 14:33:00|25019.4|24999.4|25024.4|25004.4|25024.4|25004.4|25019.4|24999.4|1
1729693990000|2024-10-23 14:33:10|25026.1|25006.1|25026.1|25006.1|25026.1|25006.1|25026.1|25006.1|7
1729694000000|2024-10-23 14:33:20|25027.6|25007.6|25029.4|25009.4|25029.4|25009.4|25027.6|25007.6|2
1729694010000|2024-10-23 14:33:30|25031.1|25011.1|25031.1|25011.1|25031.1|25011.1|25031.1|25011.1|7
1729694030000|2024-10-23 14:33:50|25030.4|25010.4|25026.9|25006.9|25030.4|25010.4|25026.9|25006.9|1
1729694040000|2024-10-23 14:34:00|25026.1|25006.1|25024.4|25004.4|25026.1|25006.1|25021.9|25001.9|0
1729694060000|2024-10-23 14:34:20|25025.1|25005.1|25025.1|25005.1|25025.1|25005.1|25025.1|25005.1|1
1729694070000|2024-10-23 14:34:30|25026.9|25006.9|25024.4|25004.4|25029.4|25009.4|25024.4|25004.4|2
1729694080000|2024-10-23 14:34:40|25026.9|25006.9|25027.6|25007.6|25027.6|25007.6|25026.9|25006.9|4
1729694100000|2024-10-23 14:35:00|25031.1|25011.1|25001.9|24981.9|25031.1|25011.1|25001.9|24981.9|38
1729694110000|2024-10-23 14:35:10|25003.4|24983.4|25006.9|24986.9|25006.9|24986.9|25003.4|24983.4|7
1729694120000|2024-10-23 14:35:20|25008.4|24988.4|25016.1|24996.1|25016.1|24996.1|25008.4|24988.4|2
1729694130000|2024-10-23 14:35:30|25026.9|24986.9|25030.4|24990.4|25030.4|24990.4|25026.9|24986.9|0
1729694140000|2024-10-23 14:35:40|25021.1|25001.1|25018.6|24998.6|25021.1|25001.1|25018.6|24998.6|0
1729694150000|2024-10-23 14:35:50|25017.9|24997.9|25019.4|24999.4|25019.4|24999.4|25017.9|24997.9|0
1729694160000|2024-10-23 14:36:00|25023.6|25003.6|25023.6|25003.6|25023.6|25003.6|25023.6|25003.6|0
1729694170000|2024-10-23 14:36:10|||||||||1
1729694180000|2024-10-23 14:36:20|25024.4|25004.4|25024.4|25004.4|25024.4|25004.4|25024.4|25004.4|6
1729694190000|2024-10-23 14:36:30|25026.1|25006.1|25026.1|25006.1|25026.1|25006.1|25026.1|25006.1|0
1729694200000|2024-10-23 14:36:40|25024.4|25004.4|25023.6|25003.6|25024.4|25004.4|25023.6|25003.6|0
1729694210000|2024-10-23 14:36:50|||||||||4
1729694220000|2024-10-23 14:37:00|||||||||2
1729694250000|2024-10-23 14:37:30|25022.9|25002.9|25021.1|25001.1|25022.9|25002.9|25021.1|25001.1|0
1729694260000|2024-10-23 14:37:40|25023.6|25003.6|25024.4|25004.4|25024.4|25004.4|25023.6|25003.6|1
1729694270000|2024-10-23 14:37:50|25022.9|25002.9|25019.4|24999.4|25022.9|25002.9|25019.4|24999.4|3
1729694280000|2024-10-23 14:38:00|25021.9|25001.9|25021.9|25001.9|25021.9|25001.9|25021.9|25001.9|1
1729694290000|2024-10-23 14:38:10|25019.4|24999.4|25019.4|24999.4|25020.1|25000.1|25019.4|24999.4|2
1729694310000|2024-10-23 14:38:30|25020.9|25000.9|25031.9|25011.9|25032.6|25012.6|25020.9|25000.9|7
1729694330000|2024-10-23 14:38:50|||||||||1
1729694340000|2024-10-23 14:39:00|||||||||1
1729694350000|2024-10-23 14:39:10|25030.1|25010.1|25031.9|25011.9|25031.9|25011.9|25030.1|25010.1|4
1729694370000|2024-10-23 14:39:30|25029.4|25009.4|25029.4|25009.4|25029.4|25009.4|25029.4|25009.4|0
1729694380000|2024-10-23 14:39:40|||||||||1
1729694400000|2024-10-23 14:40:00|25027.6|25007.6|25026.9|25006.9|25027.6|25007.6|25026.9|25006.9|2
1729694410000|2024-10-23 14:40:10|25027.6|25007.6|25028.4|25008.4|25028.4|25008.4|25027.6|25007.6|3
1729694420000|2024-10-23 14:40:20|25031.9|25011.9|25031.9|25011.9|25031.9|25011.9|25031.9|25011.9|4
1729694430000|2024-10-23 14:40:30|25030.1|25010.1|25029.4|25009.4|25030.1|25010.1|25029.4|25009.4|1
1729694440000|2024-10-23 14:40:40|||||||||1
1729694450000|2024-10-23 14:40:50|25034.4|25014.4|25040.1|25020.1|25040.1|25020.1|25034.4|25014.4|20
1729694470000|2024-10-23 14:41:10|25040.9|25020.9|25042.6|25022.6|25042.6|25022.6|25040.9|25020.9|1
1729694480000|2024-10-23 14:41:20|25043.4|25023.4|25045.9|25025.9|25045.9|25025.9|25043.4|25023.4|2
1729694490000|2024-10-23 14:41:30|25045.1|25025.1|25045.9|25025.9|25045.9|25025.9|25045.1|25025.1|5
1729694500000|2024-10-23 14:41:40|25045.1|25025.1|25045.1|25025.1|25045.1|25025.1|25045.1|25025.1|0
1729694520000|2024-10-23 14:42:00|25045.9|25025.9|25047.6|25027.6|25047.6|25027.6|25045.9|25025.9|2
1729694530000|2024-10-23 14:42:10|||||||||1
1729694540000|2024-10-23 14:42:20|25048.4|25028.4|25052.6|25032.6|25052.6|25032.6|25048.4|25028.4|3
1729694570000|2024-10-23 14:42:50|||||||||1
1729694580000|2024-10-23 14:43:00|||||||||2
1729694610000|2024-10-23 14:43:30|||||||||1
1729694620000|2024-10-23 14:43:40|25057.6|25037.6|25059.4|25039.4|25059.4|25039.4|25057.6|25037.6|3
1729694630000|2024-10-23 14:43:50|||||||||7
1729694650000|2024-10-23 14:44:10|25058.6|25038.6|25059.4|25039.4|25059.4|25039.4|25058.6|25038.6|3
1729694660000|2024-10-23 14:44:20|25056.9|25036.9|25057.6|25037.6|25057.6|25037.6|25056.9|25036.9|2
1729694670000|2024-10-23 14:44:30|25059.4|25039.4|25059.4|25039.4|25059.4|25039.4|25059.4|25039.4|1
1729694680000|2024-10-23 14:44:40|25060.1|25040.1|25060.1|25040.1|25060.1|25040.1|25060.1|25040.1|2
1729694690000|2024-10-23 14:44:50|25059.4|25039.4|25059.4|25039.4|25059.4|25039.4|25059.4|25039.4|0
1729694700000|2024-10-23 14:45:00|25060.1|25040.1|25059.4|25039.4|25060.1|25040.1|25059.4|25039.4|0
1729694710000|2024-10-23 14:45:10|25055.1|25035.1|25054.4|25034.4|25055.1|25035.1|25054.4|25034.4|2
1729694720000|2024-10-23 14:45:20|25055.1|25035.1|25055.1|25035.1|25055.1|25035.1|25055.1|25035.1|0
1729694730000|2024-10-23 14:45:30|25055.9|25035.9|25075.1|25055.1|25075.1|25055.1|25055.9|25035.9|15
1729694750000|2024-10-23 14:45:50|25074.4|25054.4|25072.6|25052.6|25074.4|25054.4|25072.6|25052.6|4
1729694760000|2024-10-23 14:46:00|25075.9|25055.9|25097.6|25077.6|25097.6|25077.6|25075.9|25055.9|16
1729694770000|2024-10-23 14:46:10|25096.9|25076.9|25091.9|25071.9|25097.6|25077.6|25091.9|25071.9|1
1729694780000|2024-10-23 14:46:20|25087.8|25067.8|25064.4|25044.4|25087.8|25067.8|25064.4|25044.4|7
1729694800000|2024-10-23 14:46:40|25063.6|25043.6|25061.1|25041.1|25063.6|25043.6|25061.1|25041.1|1
1729694810000|2024-10-23 14:46:50|25059.4|25039.4|25059.4|25039.4|25061.9|25041.9|25059.4|25039.4|2
1729694820000|2024-10-23 14:47:00|25064.4|25044.4|25065.1|25045.1|25065.1|25045.1|25064.4|25044.4|6
1729694830000|2024-10-23 14:47:10|25064.4|25044.4|25064.4|25044.4|25064.4|25044.4|25064.4|25044.4|3
1729694840000|2024-10-23 14:47:20|25066.9|25046.9|25063.6|25043.6|25066.9|25046.9|25063.6|25043.6|2
1729694850000|2024-10-23 14:47:30|25064.4|25044.4|25063.6|25043.6|25064.4|25044.4|25063.6|25043.6|0
1729694860000|2024-10-23 14:47:40|25064.4|25044.4|25064.4|25044.4|25064.4|25044.4|25064.4|25044.4|2
1729694870000|2024-10-23 14:47:50|25066.1|25046.1|25067.6|25047.6|25067.6|25047.6|25066.1|25046.1|6
1729694880000|2024-10-23 14:48:00|25071.1|25051.1|25074.4|25054.4|25074.4|25054.4|25071.1|25051.1|3
1729694890000|2024-10-23 14:48:10|25072.6|25052.6|25070.1|25050.1|25072.6|25052.6|25070.1|25050.1|6
1729694900000|2024-10-23 14:48:20|||||||||1
1729694910000|2024-10-23 14:48:30|25071.8|25051.8|25069.3|25049.3|25071.8|25051.8|25069.3|25049.3|2
1729694920000|2024-10-23 14:48:40|25071.8|25051.8|25072.6|25052.6|25074.3|25054.3|25071.8|25051.8|5
1729694930000|2024-10-23 14:48:50|25075.1|25055.1|25076.8|25056.8|25076.8|25056.8|25075.1|25055.1|0
1729694940000|2024-10-23 14:49:00|25078.6|25058.6|25086.1|25066.1|25095.1|25066.1|25078.6|25055.1|1
1729694950000|2024-10-23 14:49:10|25084.3|25064.3|25084.3|25064.3|25084.3|25064.3|25084.3|25064.3|3
1729694960000|2024-10-23 14:49:20|25081.8|25061.8|25071.1|25051.1|25081.8|25061.8|25071.1|25051.1|0
1729694970000|2024-10-23 14:49:30|25071.8|25051.8|25071.8|25051.8|25071.8|25051.8|25071.8|25051.8|0
1729694980000|2024-10-23 14:49:40|||||||||1
1729694990000|2024-10-23 14:49:50|25071.1|25051.1|25075.1|25055.1|25075.1|25055.1|25071.1|25051.1|0
1729695000000|2024-10-23 14:50:00|25074.3|25054.3|25074.3|25054.3|25076.8|25056.8|25074.3|25054.3|5
1729695010000|2024-10-23 14:50:10|25075.1|25055.1|25075.1|25055.1|25076.8|25056.8|25075.1|25055.1|0
1729695020000|2024-10-23 14:50:20|||||||||2
1729695030000|2024-10-23 14:50:30|25076.8|25056.8|25076.8|25056.8|25076.8|25056.8|25076.8|25056.8|4
1729695040000|2024-10-23 14:50:40|25076.1|25056.1|25075.1|25055.1|25076.1|25056.1|25074.3|25054.3|0
1729695050000|2024-10-23 14:50:50|25074.3|25054.3|25051.8|25031.8|25074.3|25054.3|25051.8|25031.8|14
1729695060000|2024-10-23 14:51:00|25052.6|25032.6|25051.8|25031.8|25054.3|25034.3|25051.1|25031.1|0
1729695070000|2024-10-23 14:51:10|||||||||1
1729695080000|2024-10-23 14:51:20|25051.1|25031.1|25056.8|25036.8|25056.8|25036.8|25051.1|25031.1|1
1729695090000|2024-10-23 14:51:30|25059.3|25039.3|25059.3|25039.3|25059.3|25039.3|25059.3|25039.3|1
1729695130000|2024-10-23 14:52:10|||||||||1
1729695140000|2024-10-23 14:52:20|25056.8|25036.8|25058.3|25038.3|25058.3|25038.3|25056.8|25036.8|4
1729695150000|2024-10-23 14:52:30|25061.8|25041.8|25061.8|25041.8|25061.8|25041.8|25061.8|25041.8|0
1729695160000|2024-10-23 14:52:40|25061.1|25041.1|25057.6|25037.6|25061.1|25041.1|25057.6|25037.6|3
1729695170000|2024-10-23 14:52:50|25060.1|25040.1|25058.6|25038.6|25060.1|25040.1|25058.6|25038.6|3
1729695180000|2024-10-23 14:53:00|25055.1|25035.1|25055.1|25035.1|25055.1|25035.1|25055.1|25035.1|1
1729695190000|2024-10-23 14:53:10|25057.6|25037.6|25056.8|25036.8|25065.1|25045.1|25056.8|25036.8|10
1729695210000|2024-10-23 14:53:30|25054.3|25034.3|25054.3|25034.3|25054.3|25034.3|25054.3|25034.3|1
1729695220000|2024-10-23 14:53:40|25055.1|25035.1|25059.3|25039.3|25059.3|25039.3|25055.1|25035.1|4
1729695230000|2024-10-23 14:53:50|25060.1|25040.1|25061.8|25041.8|25061.8|25041.8|25060.1|25040.1|0
1729695240000|2024-10-23 14:54:00|||||||||3
1729695250000|2024-10-23 14:54:10|||||||||1
1729695260000|2024-10-23 14:54:20|25064.3|25044.3|25066.8|25046.8|25066.8|25046.8|25064.3|25044.3|3
1729695270000|2024-10-23 14:54:30|25069.3|25049.3|25069.3|25049.3|25069.3|25049.3|25069.3|25049.3|3
1729695280000|2024-10-23 14:54:40|25066.8|25046.8|25069.3|25049.3|25069.3|25049.3|25066.8|25046.8|3
1729695290000|2024-10-23 14:54:50|25063.6|25043.6|25058.6|25038.6|25063.6|25043.6|25058.6|25038.6|3
1729695300000|2024-10-23 14:55:00|25053.6|25033.6|25057.6|25037.6|25057.6|25037.6|25053.6|25033.6|4
1729695310000|2024-10-23 14:55:10|25059.3|25039.3|25059.3|25039.3|25059.3|25039.3|25059.3|25039.3|0
1729695320000|2024-10-23 14:55:20|25060.8|25040.8|25065.8|25045.8|25065.8|25045.8|25060.8|25040.8|0
1729695330000|2024-10-23 14:55:30|25069.3|25049.3|25069.3|25049.3|25069.3|25049.3|25069.3|25049.3|3
1729695350000|2024-10-23 14:55:50|25070.1|25050.1|25072.6|25052.6|25072.6|25052.6|25070.1|25050.1|7
1729695390000|2024-10-23 14:56:30|25075.6|25055.6|25085.8|25065.8|25085.8|25065.8|25075.6|25055.6|0
1729695400000|2024-10-23 14:56:40|25089.3|25069.3|25089.3|25069.3|25089.3|25069.3|25089.3|25069.3|0
1729695410000|2024-10-23 14:56:50|25091.8|25071.8|25095.1|25075.1|25095.1|25075.1|25091.8|25071.8|6
1729695420000|2024-10-23 14:57:00|25094.3|25074.3|25094.3|25074.3|25094.3|25074.3|25094.3|25074.3|1
1729695430000|2024-10-23 14:57:10|||||||||1
1729695440000|2024-10-23 14:57:20|25092.8|25072.8|25089.3|25069.3|25092.8|25072.8|25089.3|25069.3|11
1729695450000|2024-10-23 14:57:30|25086.8|25066.8|25084.3|25064.3|25086.8|25066.8|25084.3|25064.3|1
1729695460000|2024-10-23 14:57:40|25081.8|25061.8|25081.8|25061.8|25081.8|25061.8|25081.8|25061.8|0
1729695470000|2024-10-23 14:57:50|25082.6|25062.6|25080.3|25060.3|25084.3|25064.3|25080.3|25060.3|3
1729695480000|2024-10-23 14:58:00|25076.8|25056.8|25075.1|25055.1|25076.8|25056.8|25074.3|25054.3|2
1729695490000|2024-10-23 14:58:10|25077.6|25057.6|25077.6|25057.6|25077.6|25057.6|25077.6|25057.6|0
1729695500000|2024-10-23 14:58:20|25081.6|25061.6|25085.8|25065.8|25085.8|25065.8|25081.6|25061.6|0
1729695510000|2024-10-23 14:58:30|25085.1|25065.1|25085.1|25065.1|25085.1|25065.1|25085.1|25065.1|0
1729695520000|2024-10-23 14:58:40|||||||||1
1729695530000|2024-10-23 14:58:50|25085.8|25065.8|25093.6|25073.6|25093.6|25073.6|25085.8|25065.8|5
1729695540000|2024-10-23 14:59:00|25091.8|25071.8|25090.1|25070.1|25091.8|25071.8|25090.1|25070.1|2
1729695550000|2024-10-23 14:59:10|||||||||1
1729695560000|2024-10-23 14:59:20|25087.6|25067.6|25086.8|25066.8|25087.6|25067.6|25086.8|25066.8|2
1729695570000|2024-10-23 14:59:30|25082.6|25062.6|25081.8|25061.8|25082.6|25062.6|25081.8|25061.8|2
1729695580000|2024-10-23 14:59:40|25081.1|25061.1|25072.6|25052.6|25081.1|25061.1|25072.6|25052.6|0
1729695590000|2024-10-23 14:59:50|25069.3|25049.3|25069.3|25049.3|25069.3|25049.3|25069.3|25049.3|9
1729695600000|2024-10-23 15:00:00|25068.6|25048.6|25069.3|25049.3|25069.3|25049.3|25066.8|25046.8|4
1729695610000|2024-10-23 15:00:10|25071.1|25051.1|25073.6|25053.6|25073.6|25053.6|25071.1|25051.1|2
1729695620000|2024-10-23 15:00:20|25074.3|25054.3|25077.6|25057.6|25077.6|25057.6|25074.3|25054.3|8
1729695630000|2024-10-23 15:00:30|25078.3|25058.3|25076.8|25056.8|25078.3|25058.3|25076.8|25056.8|4
1729695640000|2024-10-23 15:00:40|25074.6|25054.6|25064.3|25044.3|25074.6|25054.6|25064.3|25044.3|1
1729695650000|2024-10-23 15:00:50|25061.3|25041.3|25038.6|25018.6|25061.3|25041.3|25038.6|25018.6|1
1729695660000|2024-10-23 15:01:00|25037.8|25017.8|25047.6|25027.6|25047.6|25027.6|25032.6|25012.6|6
1729695670000|2024-10-23 15:01:10|25048.3|25028.3|25055.1|25035.1|25055.1|25035.1|25048.3|25028.3|7
1729695680000|2024-10-23 15:01:20|||||||||1
1729695690000|2024-10-23 15:01:30|25055.8|25035.8|25057.6|25037.6|25057.6|25037.6|25055.8|25035.8|3
1729695700000|2024-10-23 15:01:40|25058.3|25038.3|25061.8|25041.8|25061.8|25041.8|25058.3|25038.3|1
1729695760000|2024-10-23 15:02:40|25060.1|25040.1|25060.1|25040.1|25060.1|25040.1|25060.1|25040.1|4
1729695780000|2024-10-23 15:03:00|25058.3|25038.3|25058.3|25038.3|25058.3|25038.3|25058.3|25038.3|10
1729695800000|2024-10-23 15:03:20|25055.1|25035.1|25055.1|25035.1|25055.1|25035.1|25055.1|25035.1|1
1729695810000|2024-10-23 15:03:30|25050.1|25030.1|25050.1|25030.1|25050.1|25030.1|25050.1|25030.1|8
1729695820000|2024-10-23 15:03:40|25049.3|25029.3|25049.3|25029.3|25049.3|25029.3|25049.3|25029.3|1
1729695830000|2024-10-23 15:03:50|25047.6|25027.6|25022.6|25002.6|25047.6|25027.6|25021.8|25001.8|5
1729695840000|2024-10-23 15:04:00|25021.8|25001.8|25021.8|25001.8|25021.8|25001.8|25021.8|25001.8|1
1729695850000|2024-10-23 15:04:10|25021.1|25001.1|25022.6|25002.6|25022.6|25002.6|25021.1|25001.1|1
1729695860000|2024-10-23 15:04:20|25021.8|25001.8|25022.6|25002.6|25022.6|25002.6|25020.1|25000.1|0
1729695870000|2024-10-23 15:04:30|25024.3|25004.3|25024.3|25004.3|25024.3|25004.3|25024.3|25004.3|5
1729695880000|2024-10-23 15:04:40|25026.8|25006.8|25026.8|25006.8|25026.8|25006.8|25026.8|25006.8|0
1729695890000|2024-10-23 15:04:50|25027.6|25007.6|25029.3|25009.3|25029.3|25009.3|25027.6|25007.6|20
1729695900000|2024-10-23 15:05:00|25027.6|25007.6|25027.6|25007.6|25027.6|25007.6|25027.6|25007.6|3
1729695910000|2024-10-23 15:05:10|||||||||1
1729695940000|2024-10-23 15:05:40|25029.3|25009.3|25030.1|25010.1|25030.1|25010.1|25029.3|25009.3|0
1729695960000|2024-10-23 15:06:00|25031.8|25011.8|25035.1|25015.1|25035.1|25015.1|25031.8|25011.8|5
1729695970000|2024-10-23 15:06:10|25035.8|25015.8|25035.8|25015.8|25035.8|25015.8|25035.8|25015.8|0
1729695980000|2024-10-23 15:06:20|25035.1|25015.1|25039.3|25019.3|25039.3|25019.3|25035.1|25015.1|5
1729695990000|2024-10-23 15:06:30|25040.1|25020.1|25042.6|25022.6|25042.6|25022.6|25040.1|25020.1|0
1729696000000|2024-10-23 15:06:40|25044.3|25024.3|25061.8|25041.8|25065.1|25041.8|25044.3|25024.3|18
1729696010000|2024-10-23 15:06:50|25066.8|25046.8|25068.3|25048.3|25068.3|25048.3|25066.8|25046.8|0
1729696020000|2024-10-23 15:07:00|25070.1|25050.1|25070.1|25050.1|25070.1|25050.1|25069.3|25049.3|6
1729696030000|2024-10-23 15:07:10|25069.3|25049.3|25069.3|25049.3|25069.3|25049.3|25069.3|25049.3|0
1729696040000|2024-10-23 15:07:20|25070.1|25050.1|25070.8|25050.8|25070.8|25050.8|25070.1|25050.1|0
1729696050000|2024-10-23 15:07:30|25072.6|25052.6|25072.6|25052.6|25072.6|25052.6|25071.1|25051.1|5
1729696060000|2024-10-23 15:07:40|25071.1|25051.1|25069.3|25049.3|25071.1|25051.1|25069.3|25049.3|10
1729696070000|2024-10-23 15:07:50|25068.6|25048.6|25065.1|25045.1|25068.6|25048.6|25065.1|25045.1|0
1729696090000|2024-10-23 15:08:10|25060.1|25040.1|25060.1|25040.1|25060.1|25040.1|25060.1|25040.1|2
1729696100000|2024-10-23 15:08:20|25057.6|25037.6|25057.6|25037.6|25057.6|25037.6|25057.6|25037.6|2
1729696110000|2024-10-23 15:08:30|25058.3|25038.3|25060.1|25040.1|25060.1|25040.1|25058.3|25038.3|0
1729696130000|2024-10-23 15:08:50|25060.8|25040.8|25062.6|25042.6|25062.6|25042.6|25060.8|25040.8|3
1729696140000|2024-10-23 15:09:00|25064.3|25044.3|25064.3|25044.3|25064.3|25044.3|25064.3|25044.3|0
1729696160000|2024-10-23 15:09:20|||||||||1
1729696170000|2024-10-23 15:09:30|||||||||5
1729696180000|2024-10-23 15:09:40|25065.1|25045.1|25066.8|25046.8|25066.8|25046.8|25065.1|25045.1|2
1729696190000|2024-10-23 15:09:50|25066.1|25046.1|25064.3|25044.3|25066.1|25046.1|25064.3|25044.3|2
1729696200000|2024-10-23 15:10:00|25066.1|25046.1|25064.3|25044.3|25066.1|25046.1|25064.3|25044.3|1
1729696220000|2024-10-23 15:10:20|||||||||2
1729696230000|2024-10-23 15:10:30|25061.8|25041.8|25061.8|25041.8|25062.6|25042.6|25061.8|25041.8|2
1729696240000|2024-10-23 15:10:40|25062.6|25042.6|25062.6|25042.6|25062.6|25042.6|25059.3|25039.3|5
1729696250000|2024-10-23 15:10:50|||||||||1
1729696330000|2024-10-23 15:12:10|25065.8|25045.8|25067.6|25047.6|25067.6|25047.6|25065.8|25045.8|2
1729696340000|2024-10-23 15:12:20|||||||||5
1729696360000|2024-10-23 15:12:40|25064.3|25044.3|25063.6|25043.6|25064.3|25044.3|25063.6|25043.6|6
1729696370000|2024-10-23 15:12:50|25064.3|25044.3|25061.8|25041.8|25064.3|25044.3|25061.8|25041.8|1
1729696380000|2024-10-23 15:13:00|25059.3|25039.3|25058.6|25038.6|25059.3|25039.3|25058.6|25038.6|0
1729696390000|2024-10-23 15:13:10|25057.8|25037.8|25054.3|25034.3|25057.8|25037.8|25054.3|25034.3|7
1729696400000|2024-10-23 15:13:20|25051.8|25031.8|25051.8|25031.8|25051.8|25031.8|25051.8|25031.8|5
1729696420000|2024-10-23 15:13:40|||||||||1
1729696440000|2024-10-23 15:14:00|25054.3|25034.3|25054.3|25034.3|25054.3|25034.3|25054.3|25034.3|0
1729696450000|2024-10-23 15:14:10|25055.1|25035.1|25055.1|25035.1|25055.1|25035.1|25055.1|25035.1|21
1729696460000|2024-10-23 15:14:20|||||||||4
1729696490000|2024-10-23 15:14:50|||||||||1
1729696500000|2024-10-23 15:15:00|25054.3|25034.3|25054.3|25034.3|25054.3|25034.3|25054.3|25034.3|3
1729696510000|2024-10-23 15:15:10|25051.8|25031.8|25051.8|25031.8|25051.8|25031.8|25051.8|25031.8|2
1729696530000|2024-10-23 15:15:30|25050.1|25030.1|25050.1|25030.1|25050.1|25030.1|25050.1|25030.1|0
1729696550000|2024-10-23 15:15:50|25049.3|25029.3|25049.3|25029.3|25049.3|25029.3|25049.3|25029.3|2
1729696560000|2024-10-23 15:16:00|25048.6|25028.6|25048.6|25028.6|25048.6|25028.6|25048.6|25028.6|4
1729696570000|2024-10-23 15:16:10|||||||||5
1729696590000|2024-10-23 15:16:30|||||||||1
1729696620000|2024-10-23 15:17:00|25046.8|25026.8|25046.8|25026.8|25046.8|25026.8|25046.8|25026.8|6
1729696640000|2024-10-23 15:17:20|25046.1|25026.1|25046.1|25026.1|25046.1|25026.1|25046.1|25026.1|0
1729696650000|2024-10-23 15:17:30|25046.8|25026.8|25046.8|25026.8|25046.8|25026.8|25046.8|25026.8|1
1729696670000|2024-10-23 15:17:50|25047.6|25027.6|25047.6|25027.6|25047.6|25027.6|25047.6|25027.6|3
1729696680000|2024-10-23 15:18:00|||||||||1
1729696710000|2024-10-23 15:18:30|25044.3|25024.3|25041.1|25021.1|25044.3|25024.3|25041.1|25021.1|4
1729696720000|2024-10-23 15:18:40|25039.3|25019.3|25050.1|25030.1|25050.1|25030.1|25039.3|25019.3|8
1729696740000|2024-10-23 15:19:00|||||||||1
1729696750000|2024-10-23 15:19:10|25058.3|25038.3|25064.3|25044.3|25064.3|25044.3|25058.3|25038.3|4
1729696760000|2024-10-23 15:19:20|25063.6|25043.6|25061.8|25041.8|25063.6|25043.6|25061.8|25041.8|3
1729696770000|2024-10-23 15:19:30|25061.1|25041.1|25061.1|25041.1|25061.1|25041.1|25061.1|25041.1|11
1729696780000|2024-10-23 15:19:40|25059.3|25039.3|25046.1|25026.1|25059.3|25039.3|25046.1|25026.1|3
1729696790000|2024-10-23 15:19:50|25046.8|25026.8|25044.3|25024.3|25046.8|25026.8|25044.3|25024.3|5
1729696800000|2024-10-23 15:20:00|25040.1|25020.1|25027.6|25007.6|25040.1|25020.1|25027.6|25007.6|4
1729696810000|2024-10-23 15:20:10|25026.8|25006.8|25022.6|25002.6|25026.8|25006.8|25022.6|25002.6|3
1729696820000|2024-10-23 15:20:20|||||||||1
1729696840000|2024-10-23 15:20:40|||||||||1
1729696850000|2024-10-23 15:20:50|25025.8|25005.8|25028.3|25008.3|25028.3|25008.3|25025.8|25005.8|8
1729696860000|2024-10-23 15:21:00|25030.8|25010.8|25027.6|25007.6|25030.8|25010.8|25027.6|25007.6|153
1729696870000|2024-10-23 15:21:10|25029.3|25009.3|25030.8|25010.8|25030.8|25010.8|25029.3|25009.3|2
1729696890000|2024-10-23 15:21:30|25032.6|25012.6|25042.6|25022.6|25042.6|25022.6|25032.6|25012.6|2
1729696900000|2024-10-23 15:21:40|25045.1|25025.1|25045.1|25025.1|25045.1|25025.1|25045.1|25025.1|2
1729696910000|2024-10-23 15:21:50|25045.8|25025.8|25045.8|25025.8|25045.8|25025.8|25045.8|25025.8|5
1729696920000|2024-10-23 15:22:00|||||||||1
1729696930000|2024-10-23 15:22:10|||||||||1
1729696940000|2024-10-23 15:22:20|25048.3|25028.3|25048.3|25028.3|25048.3|25028.3|25048.3|25028.3|7
1729696950000|2024-10-23 15:22:30|25047.6|25027.6|25045.8|25025.8|25047.6|25027.6|25045.8|25025.8|8
1729696960000|2024-10-23 15:22:40|25048.3|25028.3|25048.3|25028.3|25048.3|25028.3|25048.3|25028.3|0
1729696970000|2024-10-23 15:22:50|25050.1|25030.1|25091.8|25071.8|25091.8|25071.8|25050.1|25030.1|81
1729696980000|2024-10-23 15:23:00|25093.6|25073.6|25098.3|25078.3|25098.3|25078.3|25093.6|25073.6|5
1729696990000|2024-10-23 15:23:10|25097.6|25077.6|25089.3|25069.3|25100.1|25080.1|25089.3|25069.3|18
1729697020000|2024-10-23 15:23:40|25090.1|25070.1|25094.3|25074.3|25094.3|25074.3|25090.1|25070.1|25
1729697030000|2024-10-23 15:23:50|25092.8|25072.8|25083.6|25063.6|25092.8|25072.8|25083.6|25063.6|5
1729697040000|2024-10-23 15:24:00|25081.8|25061.8|25097.6|25077.6|25097.6|25077.6|25081.8|25061.8|3
1729697060000|2024-10-23 15:24:20|25096.8|25076.8|25096.8|25076.8|25096.8|25076.8|25096.8|25076.8|0
1729697070000|2024-10-23 15:24:30|25096.1|25076.1|25094.3|25074.3|25096.1|25076.1|25092.6|25072.6|3
1729697080000|2024-10-23 15:24:40|25091.8|25071.8|25092.6|25072.6|25092.6|25072.6|25091.8|25071.8|3
1729697100000|2024-10-23 15:25:00|25094.3|25074.3|25092.6|25072.6|25094.3|25074.3|25091.8|25071.8|5
1729697110000|2024-10-23 15:25:10|25091.8|25071.8|25089.3|25069.3|25091.8|25071.8|25089.3|25069.3|1
1729697130000|2024-10-23 15:25:30|||||||||1
1729697140000|2024-10-23 15:25:40|||||||||1
1729697150000|2024-10-23 15:25:50|||||||||1
1729697160000|2024-10-23 15:26:00|25090.1|25070.1|25092.6|25072.6|25092.6|25072.6|25090.1|25070.1|4
1729697170000|2024-10-23 15:26:10|25094.3|25074.3|25099.1|25079.1|25099.1|25079.1|25094.3|25074.3|9
1729697180000|2024-10-23 15:26:20|25104.1|25084.1|25099.3|25079.3|25104.1|25084.1|25099.3|25079.3|11
1729697190000|2024-10-23 15:26:30|25098.6|25078.6|25094.3|25074.3|25098.6|25078.6|25094.3|25074.3|4
1729697200000|2024-10-23 15:26:40|25093.6|25073.6|25093.6|25073.6|25093.6|25073.6|25093.6|25073.6|3
1729697210000|2024-10-23 15:26:50|25091.8|25071.8|25091.8|25071.8|25091.8|25071.8|25091.8|25071.8|1
1729697220000|2024-10-23 15:27:00|25091.1|25071.1|25089.3|25069.3|25091.1|25071.1|25089.3|25069.3|1
1729697260000|2024-10-23 15:27:40|25107.6|25087.6|25107.6|25087.6|25107.6|25087.6|25107.6|25087.6|20
1729697270000|2024-10-23 15:27:50|25110.1|25090.1|25110.1|25090.1|25110.1|25090.1|25109.3|25089.3|5
1729697280000|2024-10-23 15:28:00|25110.8|25090.8|25112.6|25092.6|25112.6|25092.6|25110.8|25090.8|2
1729697290000|2024-10-23 15:28:10|25110.1|25090.1|25108.6|25068.6|25110.1|25090.1|25099.3|25068.6|36
1729697300000|2024-10-23 15:28:20|25099.3|25079.3|25100.3|25080.3|25101.1|25081.1|25098.6|25078.6|3
1729697310000|2024-10-23 15:28:30|25101.1|25081.1|25097.8|25077.8|25101.1|25081.1|25097.8|25077.8|9
1729697320000|2024-10-23 15:28:40|25098.6|25078.6|25101.8|25081.8|25101.8|25081.8|25098.6|25078.6|0
1729697330000|2024-10-23 15:28:50|||||||||1
1729697340000|2024-10-23 15:29:00|25100.1|25080.1|25106.8|25086.8|25106.8|25086.8|25100.1|25080.1|1
1729697360000|2024-10-23 15:29:20|25109.3|25089.3|25109.3|25089.3|25109.3|25089.3|25109.3|25089.3|1
1729697370000|2024-10-23 15:29:30|25111.8|25091.8|25113.6|25093.6|25113.6|25093.6|25111.8|25091.8|3
1729697380000|2024-10-23 15:29:40|25116.1|25096.1|25116.1|25096.1|25116.1|25096.1|25116.1|25096.1|6
1729697390000|2024-10-23 15:29:50|25115.3|25095.3|25153.6|25133.6|25153.6|25133.6|25113.6|25082.3|24
1729697400000|2024-10-23 15:30:00|25154.3|25134.3|25149.3|25129.3|25154.3|25134.3|25147.6|25127.6|10
1729697420000|2024-10-23 15:30:20|||||||||1
1729697430000|2024-10-23 15:30:30|25147.6|25127.6|25147.6|25127.6|25147.6|25127.6|25147.6|25127.6|0
1729697440000|2024-10-23 15:30:40|25154.3|25134.3|25168.3|25148.3|25168.3|25148.3|25154.3|25134.3|14
1729697450000|2024-10-23 15:30:50|25170.1|25150.1|25186.6|25166.6|25186.6|25166.6|25170.1|25150.1|15
1729697460000|2024-10-23 15:31:00|25189.1|25169.1|25189.1|25169.1|25189.1|25169.1|25189.1|25169.1|31
1729697470000|2024-10-23 15:31:10|25192.3|25172.3|25192.3|25172.3|25194.8|25174.8|25192.3|25172.3|15
1729697480000|2024-10-23 15:31:20|25191.6|25171.6|25188.3|25168.3|25191.6|25171.6|25188.3|25168.3|16
1729697490000|2024-10-23 15:31:30|25189.1|25169.1|25189.1|25169.1|25189.1|25169.1|25189.1|25169.1|2
1729697500000|2024-10-23 15:31:40|25190.8|25170.8|25189.1|25169.1|25190.8|25170.8|25187.6|25167.6|7
1729697510000|2024-10-23 15:31:50|25189.8|25169.8|25194.8|25174.8|25194.8|25174.8|25189.8|25169.8|24
1729697520000|2024-10-23 15:32:00|25195.6|25175.6|25207.6|25187.6|25209.1|25189.1|25195.6|25175.6|39
1729697530000|2024-10-23 15:32:10|25204.1|25184.1|25201.6|25181.6|25204.1|25184.1|25201.6|25181.6|11
1729697540000|2024-10-23 15:32:20|||||||||1
1729697560000|2024-10-23 15:32:40|25202.3|25182.3|25209.1|25189.1|25209.1|25189.1|25202.3|25182.3|8
1729697570000|2024-10-23 15:32:50|25219.1|25199.1|25229.1|25209.1|25229.1|25209.1|25219.1|25199.1|64
1729697580000|2024-10-23 15:33:00|||||||||8
1729697590000|2024-10-23 15:33:10|25228.3|25208.3|25228.3|25208.3|25229.1|25209.1|25225.8|25205.8|5
1729697600000|2024-10-23 15:33:20|25225.8|25205.8|25224.1|25204.1|25228.3|25208.3|25223.3|25203.3|20
1729697610000|2024-10-23 15:33:30|25223.3|25203.3|25215.8|25195.8|25224.1|25204.1|25215.8|25195.8|7
1729697620000|2024-10-23 15:33:40|25216.8|25176.8|25205.8|25185.8|25216.8|25185.8|25205.8|25176.8|18
1729697630000|2024-10-23 15:33:50|25202.3|25182.3|25202.3|25182.3|25204.8|25184.8|25200.6|25180.6|4
1729697640000|2024-10-23 15:34:00|25199.1|25179.1|25199.1|25179.1|25199.1|25179.1|25199.1|25179.1|1
1729697660000|2024-10-23 15:34:20|||||||||1
1729697670000|2024-10-23 15:34:30|25200.8|25180.8|25203.3|25183.3|25203.3|25183.3|25200.8|25180.8|2
1729697680000|2024-10-23 15:34:40|25204.1|25184.1|25193.3|25173.3|25204.1|25184.1|25193.3|25173.3|13
1729697690000|2024-10-23 15:34:50|25194.1|25174.1|25200.8|25180.8|25200.8|25180.8|25194.1|25174.1|1
1729697700000|2024-10-23 15:35:00|25200.1|25180.1|25205.8|25185.8|25205.8|25185.8|25200.1|25180.1|7
1729697710000|2024-10-23 15:35:10|25207.3|25187.3|25208.3|25188.3|25208.3|25188.3|25207.3|25187.3|1
1729697720000|2024-10-23 15:35:20|25207.6|25187.6|25206.6|25186.6|25207.6|25187.6|25205.8|25185.8|2
1729697730000|2024-10-23 15:35:30|25208.3|25188.3|25205.8|25185.8|25208.3|25188.3|25205.8|25185.8|1
1729697740000|2024-10-23 15:35:40|25206.6|25186.6|25200.8|25180.8|25210.8|25190.8|25200.8|25180.8|4
1729697790000|2024-10-23 15:36:30|25203.3|25183.3|25204.1|25184.1|25204.1|25184.1|25203.3|25183.3|19
1729697800000|2024-10-23 15:36:40|25205.8|25185.8|25205.8|25185.8|25205.8|25185.8|25205.8|25185.8|0
1729697810000|2024-10-23 15:36:50|25208.3|25188.3|25208.3|25188.3|25208.3|25188.3|25208.3|25188.3|2
1729697820000|2024-10-23 15:37:00|25207.6|25187.6|25207.6|25187.6|25207.6|25187.6|25207.6|25187.6|4
1729697830000|2024-10-23 15:37:10|25205.8|25185.8|25210.8|25190.8|25210.8|25190.8|25205.8|25185.8|4
1729697840000|2024-10-23 15:37:20|25211.6|25191.6|25211.6|25191.6|25211.6|25191.6|25211.6|25191.6|0
1729697850000|2024-10-23 15:37:30|25210.8|25190.8|25209.1|25189.1|25210.8|25190.8|25209.1|25189.1|1
1729697860000|2024-10-23 15:37:40|||||||||2
1729697870000|2024-10-23 15:37:50|25207.3|25187.3|25188.3|25168.3|25207.3|25187.3|25188.3|25168.3|22
1729697880000|2024-10-23 15:38:00|25187.6|25167.6|25185.8|25165.8|25187.6|25167.6|25185.8|25165.8|0
1729697890000|2024-10-23 15:38:10|25188.3|25168.3|25188.3|25168.3|25188.3|25168.3|25188.3|25168.3|0
1729697900000|2024-10-23 15:38:20|25187.6|25167.6|25187.6|25167.6|25187.6|25167.6|25187.6|25167.6|1
1729697910000|2024-10-23 15:38:30|25184.8|25164.8|25187.6|25167.6|25188.3|25168.3|25184.8|25164.8|5
1729697920000|2024-10-23 15:38:40|25184.1|25164.1|25190.8|25170.8|25191.6|25171.6|25184.1|25164.1|13
1729697930000|2024-10-23 15:38:50|25189.1|25169.1|25199.1|25179.1|25199.1|25179.1|25185.1|25165.1|10
1729697940000|2024-10-23 15:39:00|25200.8|25180.8|25197.6|25177.6|25200.8|25180.8|25197.6|25177.6|0
1729697950000|2024-10-23 15:39:10|25198.3|25178.3|25197.6|25177.6|25198.3|25178.3|25197.6|25177.6|0
1729697960000|2024-10-23 15:39:20|25198.3|25178.3|25206.6|25186.6|25206.6|25186.6|25198.3|25178.3|3
1729697970000|2024-10-23 15:39:30|25209.1|25189.1|25228.3|25208.3|25228.3|25208.3|25209.1|25189.1|7
1729697980000|2024-10-23 15:39:40|25230.8|25210.8|25248.3|25228.3|25248.3|25228.3|25229.1|25209.1|20
1729697990000|2024-10-23 15:39:50|25247.6|25227.6|25243.3|25223.3|25247.6|25227.6|25243.3|25223.3|9
1729698000000|2024-10-23 15:40:00|25241.6|25221.6|25238.3|25218.3|25241.6|25221.6|25238.3|25218.3|6
1729698010000|2024-10-23 15:40:10|25240.8|25220.8|25225.8|25205.8|25240.8|25220.8|25225.8|25205.8|54
1729698020000|2024-10-23 15:40:20|25225.1|25205.1|25223.3|25203.3|25225.1|25205.1|25223.3|25203.3|5
1729698030000|2024-10-23 15:40:30|25224.1|25204.1|25224.3|25204.3|25225.1|25205.1|25224.1|25204.1|5
1729698040000|2024-10-23 15:40:40|25220.1|25200.1|25209.3|25189.3|25220.1|25200.1|25209.3|25189.3|8
1729698050000|2024-10-23 15:40:50|25207.8|25187.8|25204.3|25184.3|25207.8|25187.8|25204.3|25184.3|34
1729698060000|2024-10-23 15:41:00|25199.3|25179.3|25199.3|25179.3|25199.3|25179.3|25196.8|25176.8|10
1729698070000|2024-10-23 15:41:10|||||||||1
1729698080000|2024-10-23 15:41:20|||||||||3
1729698090000|2024-10-23 15:41:30|25200.8|25180.8|25204.3|25184.3|25204.3|25184.3|25200.8|25180.8|1
1729698100000|2024-10-23 15:41:40|25205.1|25185.1|25204.3|25184.3|25206.8|25186.8|25204.3|25184.3|4
1729698110000|2024-10-23 15:41:50|25201.8|25181.8|25201.8|25181.8|25201.8|25181.8|25201.8|25181.8|2
1729698120000|2024-10-23 15:42:00|25198.8|25178.8|25193.5|25173.5|25198.8|25178.8|25193.5|25173.5|3
1729698130000|2024-10-23 15:42:10|25196.8|25176.8|25197.6|25177.6|25197.6|25177.6|25196.8|25176.8|0
1729698140000|2024-10-23 15:42:20|25200.1|25180.1|25201.8|25181.8|25201.8|25181.8|25200.1|25180.1|2
1729698150000|2024-10-23 15:42:30|||||||||1
1729698160000|2024-10-23 15:42:40|||||||||1
1729698180000|2024-10-23 15:43:00|25200|25180|25200|25180|25200|25180|25200|25180|1
1729698190000|2024-10-23 15:43:10|25201.8|25181.8|25202.5|25182.5|25202.5|25182.5|25201.8|25181.8|1
1729698200000|2024-10-23 15:43:20|25205|25185|25209.3|25189.3|25209.3|25189.3|25205|25185|0
1729698210000|2024-10-23 15:43:30|25211.8|25191.8|25214.3|25194.3|25214.3|25194.3|25211.8|25191.8|6
1729698220000|2024-10-23 15:43:40|25211.3|25191.3|25207.8|25187.8|25211.3|25191.3|25207.8|25187.8|8
1729698230000|2024-10-23 15:43:50|||||||||1
1729698240000|2024-10-23 15:44:00|25208.5|25188.5|25208.5|25188.5|25208.5|25188.5|25208.5|25188.5|0
1729698250000|2024-10-23 15:44:10|25210.3|25190.3|25210.3|25190.3|25210.3|25190.3|25210.3|25190.3|1
1729698260000|2024-10-23 15:44:20|25211|25191|25211|25191|25211|25191|25211|25191|5
1729698280000|2024-10-23 15:44:40|25209.3|25189.3|25204.3|25184.3|25209.3|25189.3|25204.3|25184.3|3
1729698290000|2024-10-23 15:44:50|25199.3|25179.3|25191.8|25171.8|25199.3|25179.3|25191.8|25171.8|1
1729698300000|2024-10-23 15:45:00|25191|25171|25191.8|25171.8|25191.8|25171.8|25191|25171|2
1729698310000|2024-10-23 15:45:10|25186.8|25166.8|25182.8|25162.8|25186.8|25166.8|25182.8|25162.8|6
1729698320000|2024-10-23 15:45:20|25181|25161|25181.8|25161.8|25181.8|25161.8|25181|25161|7
1729698340000|2024-10-23 15:45:40|25176.8|25156.8|25176.8|25156.8|25176.8|25156.8|25176.8|25156.8|1
1729698350000|2024-10-23 15:45:50|25174.3|25154.3|25169.3|25149.3|25174.3|25154.3|25167.8|25147.8|2
1729698360000|2024-10-23 15:46:00|25166|25146|25169.3|25149.3|25169.3|25149.3|25166|25146|3
1729698390000|2024-10-23 15:46:30|||||||||7
1729698400000|2024-10-23 15:46:40|25172.5|25152.5|25172.5|25152.5|25172.5|25152.5|25172.5|25152.5|6
1729698410000|2024-10-23 15:46:50|25174|25154|25174|25154|25174|25154|25174|25154|0
1729698430000|2024-10-23 15:47:10|25175.8|25155.8|25176.5|25156.5|25176.5|25156.5|25175.8|25155.8|1
1729698450000|2024-10-23 15:47:30|25178.3|25158.3|25181.5|25161.5|25181.5|25161.5|25178.3|25158.3|2
1729698460000|2024-10-23 15:47:40|25180.8|25160.8|25182.5|25162.5|25183.3|25163.3|25180.8|25160.8|7
1729698470000|2024-10-23 15:47:50|25180|25160|25182.5|25162.5|25182.5|25162.5|25180|25160|2
1729698480000|2024-10-23 15:48:00|25181.8|25161.8|25179.3|25159.3|25181.8|25161.8|25179.3|25159.3|1
1729698490000|2024-10-23 15:48:10|25181.8|25161.8|25179.3|25159.3|25181.8|25161.8|25179.3|25159.3|1
1729698500000|2024-10-23 15:48:20|25180|25160|25181.8|25161.8|25181.8|25161.8|25180|25160|12
1729698520000|2024-10-23 15:48:40|25184.3|25164.3|25189.3|25169.3|25189.3|25169.3|25184.3|25164.3|2
1729698550000|2024-10-23 15:49:10|25191.8|25171.8|25199.3|25179.3|25199.3|25179.3|25191.8|25171.8|3
1729698560000|2024-10-23 15:49:20|||||||||1
1729698570000|2024-10-23 15:49:30|||||||||3
1729698600000|2024-10-23 15:50:00|25200|25180|25204.3|25184.3|25204.3|25184.3|25200|25180|3
1729698610000|2024-10-23 15:50:10|25206.8|25186.8|25207.5|25187.5|25207.5|25187.5|25206.8|25186.8|2
1729698630000|2024-10-23 15:50:30|25209.3|25189.3|25209.3|25189.3|25209.3|25189.3|25209.3|25189.3|7
1729698640000|2024-10-23 15:50:40|||||||||3
1729698650000|2024-10-23 15:50:50|||||||||3
1729698660000|2024-10-23 15:51:00|25206.8|25186.8|25202.5|25182.5|25206.8|25186.8|25202.5|25182.5|3
1729698670000|2024-10-23 15:51:10|25198.3|25178.3|25195|25175|25198.3|25178.3|25195|25175|2
1729698680000|2024-10-23 15:51:20|25196.8|25176.8|25189.3|25169.3|25196.8|25176.8|25189.3|25169.3|6
1729698690000|2024-10-23 15:51:30|||||||||1
1729698700000|2024-10-23 15:51:40|25190|25170|25207.5|25187.5|25207.5|25187.5|25190|25170|11
1729698710000|2024-10-23 15:51:50|25210|25190|25210|25190|25210|25190|25210|25190|7
1729698720000|2024-10-23 15:52:00|||||||||1
1729698730000|2024-10-23 15:52:10|25209.3|25189.3|25207.5|25187.5|25209.3|25189.3|25207.5|25187.5|1
1729698740000|2024-10-23 15:52:20|25205|25185|25205|25185|25205|25185|25205|25185|1
1729698750000|2024-10-23 15:52:30|25203.3|25183.3|25202.3|25182.3|25203.3|25183.3|25201.5|25181.5|13
1729698760000|2024-10-23 15:52:40|25205.8|25185.8|25207.5|25187.5|25207.5|25187.5|25205.8|25185.8|20
1729698770000|2024-10-23 15:52:50|25208.3|25188.3|25210.8|25190.8|25210.8|25190.8|25208.3|25188.3|0
1729698780000|2024-10-23 15:53:00|25205.8|25185.8|25205.8|25185.8|25205.8|25185.8|25205.8|25185.8|3
1729698790000|2024-10-23 15:53:10|||||||||2
1729698810000|2024-10-23 15:53:30|25207.5|25187.5|25200.8|25180.8|25207.5|25187.5|25200.8|25180.8|16
1729698820000|2024-10-23 15:53:40|||||||||3
1729698860000|2024-10-23 15:54:20|25201.5|25181.5|25205.8|25185.8|25205.8|25185.8|25201.5|25181.5|8
1729698870000|2024-10-23 15:54:30|25205|25185|25205|25185|25205|25185|25205|25185|1
1729698880000|2024-10-23 15:54:40|25205.8|25185.8|25206.5|25186.5|25206.5|25186.5|25205.8|25185.8|4
1729698890000|2024-10-23 15:54:50|25205|25185|25203.3|25183.3|25205|25185|25203.3|25183.3|5
1729698900000|2024-10-23 15:55:00|25202.5|25182.5|25194|25174|25202.5|25182.5|25194|25174|22
1729698910000|2024-10-23 15:55:10|25193.3|25173.3|25192.5|25172.5|25193.3|25173.3|25192.5|25172.5|1
1729698920000|2024-10-23 15:55:20|||||||||3
1729698940000|2024-10-23 15:55:40|25194.3|25174.3|25195.8|25175.8|25195.8|25175.8|25194.3|25174.3|6
1729698950000|2024-10-23 15:55:50|25195|25175|25191.8|25171.8|25196.8|25176.8|25191.8|25171.8|2
1729698960000|2024-10-23 15:56:00|25186.8|25166.8|25179.3|25159.3|25186.8|25166.8|25179.3|25159.3|7
1729698990000|2024-10-23 15:56:30|25176.8|25156.8|25166.8|25146.8|25176.8|25156.8|25166.8|25146.8|14
1729699000000|2024-10-23 15:56:40|25168.5|25148.5|25169.3|25149.3|25169.3|25149.3|25168.5|25148.5|1
1729699010000|2024-10-23 15:56:50|25170|25150|25162.5|25142.5|25170|25150|25162.5|25142.5|4
1729699020000|2024-10-23 15:57:00|25164.3|25144.3|25164.3|25144.3|25164.3|25144.3|25164.3|25144.3|2
1729699040000|2024-10-23 15:57:20|25166.8|25146.8|25167.5|25147.5|25167.5|25147.5|25166.8|25146.8|6
1729699050000|2024-10-23 15:57:30|25161.8|25141.8|25159.3|25139.3|25161.8|25141.8|25159.3|25139.3|3
1729699060000|2024-10-23 15:57:40|||||||||2
1729699070000|2024-10-23 15:57:50|25156.8|25136.8|25156.8|25136.8|25156.8|25136.8|25156.8|25136.8|5
1729699080000|2024-10-23 15:58:00|||||||||6
1729699090000|2024-10-23 15:58:10|25158.5|25138.5|25168.5|25148.5|25168.5|25148.5|25158.5|25138.5|3
1729699100000|2024-10-23 15:58:20|25167.8|25147.8|25164.3|25144.3|25167.8|25147.8|25164.3|25144.3|13
1729699110000|2024-10-23 15:58:30|25163.5|25143.5|25161.8|25141.8|25163.5|25143.5|25161.8|25141.8|6
1729699120000|2024-10-23 15:58:40|25162.5|25142.5|25162.5|25142.5|25162.5|25142.5|25162.5|25142.5|0
1729699130000|2024-10-23 15:58:50|25164.3|25144.3|25164.3|25144.3|25164.3|25144.3|25164.3|25144.3|3
1729699140000|2024-10-23 15:59:00|25165.8|25145.8|25170|25150|25170|25150|25165.8|25145.8|6
1729699150000|2024-10-23 15:59:10|||||||||1
1729699160000|2024-10-23 15:59:20|25170.8|25150.8|25177.5|25157.5|25177.5|25157.5|25170.8|25150.8|3
1729699180000|2024-10-23 15:59:40|25176.8|25156.8|25175|25155|25176.8|25156.8|25175|25155|0
1729699200000|2024-10-23 16:00:00|25176.8|25156.8|25169.3|25149.3|25176.8|25156.8|25169.3|25149.3|4
1729699210000|2024-10-23 16:00:10|||||||||2
1729699230000|2024-10-23 16:00:30|25173.3|25153.3|25180.8|25160.8|25180.8|25160.8|25173.3|25153.3|7
1729699260000|2024-10-23 16:01:00|25181.8|25161.8|25186|25166|25186|25166|25181.8|25161.8|14
1729699270000|2024-10-23 16:01:10|25187.5|25167.5|25197.5|25177.5|25197.5|25177.5|25187.5|25167.5|13
1729699280000|2024-10-23 16:01:20|25199.3|25179.3|25202.5|25182.5|25202.5|25182.5|25199.3|25179.3|3
1729699290000|2024-10-23 16:01:30|25204.3|25184.3|25204.3|25184.3|25204.3|25184.3|25204.3|25184.3|0
1729699300000|2024-10-23 16:01:40|||||||||2
1729699310000|2024-10-23 16:01:50|||||||||1
1729699320000|2024-10-23 16:02:00|25205|25185|25224.3|25204.3|25224.3|25204.3|25205|25185|22
1729699330000|2024-10-23 16:02:10|25225|25205|25227.5|25207.5|25227.5|25207.5|25225|25205|34
1729699340000|2024-10-23 16:02:20|25226.8|25206.8|25225|25205|25226.8|25206.8|25224.3|25204.3|35
1729699350000|2024-10-23 16:02:30|25223.5|25203.5|25223.5|25203.5|25223.5|25203.5|25223.5|25203.5|1
1729699360000|2024-10-23 16:02:40|25224.3|25204.3|25224.3|25204.3|25225|25205|25224.3|25204.3|0
1729699380000|2024-10-23 16:03:00|25221.8|25201.8|25223.5|25203.5|25223.5|25203.5|25221|25201|24
1729699390000|2024-10-23 16:03:10|25225|25205|25252.5|25232.5|25252.5|25232.5|25225|25200|60
1729699400000|2024-10-23 16:03:20|25256.8|25236.8|25254.3|25234.3|25256.8|25236.8|25254.3|25234.3|4
1729699410000|2024-10-23 16:03:30|25255|25235|25259.3|25239.3|25261.8|25241.8|25255|25235|5
1729699420000|2024-10-23 16:03:40|25260.8|25240.8|25287.5|25267.5|25287.5|25267.5|25260.8|25240.8|38
1729699430000|2024-10-23 16:03:50|25284|25264|25282.5|25262.5|25284|25264|25282.5|25262.5|30
1729699440000|2024-10-23 16:04:00|25281.8|25261.8|25284.3|25264.3|25284.3|25264.3|25281.8|25261.8|7
1729699450000|2024-10-23 16:04:10|25282.8|25262.8|25279.3|25259.3|25282.8|25262.8|25279.3|25259.3|0
1729699460000|2024-10-23 16:04:20|25278.5|25258.5|25276|25256|25278.5|25258.5|25276|25256|6
1729699470000|2024-10-23 16:04:30|25275.3|25255.3|25276|25256|25276|25256|25275.3|25255.3|2
1729699480000|2024-10-23 16:04:40|25273.5|25253.5|25264.3|25244.3|25273.5|25253.5|25264.3|25244.3|7
1729699490000|2024-10-23 16:04:50|25261.8|25241.8|25259.3|25239.3|25261.8|25241.8|25259.3|25239.3|1
1729699500000|2024-10-23 16:05:00|25258.5|25238.5|25242.5|25222.5|25258.5|25238.5|25241.8|25221.8|4
1729699510000|2024-10-23 16:05:10|25239.3|25219.3|25261.8|25241.8|25261.8|25241.8|25239.3|25219.3|21
1729699520000|2024-10-23 16:05:20|25263.5|25243.5|25276.8|25256.8|25278.5|25258.5|25263.5|25243.5|14
1729699530000|2024-10-23 16:05:30|25278.5|25258.5|25280.8|25260.8|25280.8|25260.8|25278.5|25258.5|7
1729699540000|2024-10-23 16:05:40|25284.3|25264.3|25284.3|25264.3|25284.3|25264.3|25284.3|25264.3|1
1729699550000|2024-10-23 16:05:50|25289.3|25269.3|25289.3|25269.3|25289.3|25269.3|25289.3|25269.3|6
1729699560000|2024-10-23 16:06:00|25287.8|25267.8|25281.8|25261.8|25287.8|25267.8|25281.8|25261.8|4
1729699570000|2024-10-23 16:06:10|||||||||2
1729699580000|2024-10-23 16:06:20|||||||||1
1729699590000|2024-10-23 16:06:30|||||||||2
1729699600000|2024-10-23 16:06:40|25282.5|25262.5|25284.3|25264.3|25285|25265|25282.5|25262.5|4
1729699610000|2024-10-23 16:06:50|25285|25265|25285|25265|25285|25265|25285|25265|1
1729699630000|2024-10-23 16:07:10|25290.8|25270.8|25291.5|25271.5|25291.5|25271.5|25290.8|25270.8|7
1729699640000|2024-10-23 16:07:20|25294|25274|25294|25274|25294|25274|25294|25274|6
1729699650000|2024-10-23 16:07:30|25299.3|25279.3|25299.3|25279.3|25299.3|25279.3|25299.3|25279.3|16
1729699660000|2024-10-23 16:07:40|25301|25281|25302.5|25282.5|25302.5|25282.5|25299.3|25279.3|5
1729699670000|2024-10-23 16:07:50|25303.3|25283.3|25302.5|25282.5|25303.3|25283.3|25302.5|25282.5|2
1729699680000|2024-10-23 16:08:00|25300|25280|25288.5|25268.5|25300|25280|25288.5|25268.5|2
1729699690000|2024-10-23 16:08:10|25289.3|25269.3|25273.5|25253.5|25289.3|25269.3|25273.5|25253.5|4
1729699700000|2024-10-23 16:08:20|25270|25250|25274.3|25254.3|25274.3|25254.3|25270|25250|11
1729699710000|2024-10-23 16:08:30|25275|25255|25275|25255|25275|25255|25275|25255|0
1729699720000|2024-10-23 16:08:40|25276.8|25256.8|25280|25260|25280|25260|25276.8|25256.8|0
1729699740000|2024-10-23 16:09:00|25279.3|25259.3|25266|25246|25279.3|25259.3|25266|25246|4
1729699750000|2024-10-23 16:09:10|25265.3|25245.3|25258.5|25238.5|25265.3|25245.3|25258.5|25238.5|1
1729699760000|2024-10-23 16:09:20|25256|25236|25256|25236|25256|25236|25256|25236|1
1729699770000|2024-10-23 16:09:30|25254.3|25234.3|25241.8|25221.8|25254.3|25234.3|25241.8|25221.8|10
1729699780000|2024-10-23 16:09:40|25241|25221|25240.3|25220.3|25241|25221|25240.3|25220.3|1
1729699790000|2024-10-23 16:09:50|25237.8|25217.8|25239.3|25219.3|25239.3|25219.3|25237.8|25217.8|1
1729699800000|2024-10-23 16:10:00|25237.8|25217.8|25236.8|25216.8|25237.8|25217.8|25235.3|25215.3|6
1729699810000|2024-10-23 16:10:10|25239.3|25219.3|25240.8|25220.8|25240.8|25220.8|25239.3|25219.3|5
1729699830000|2024-10-23 16:10:30|25242.5|25222.5|25242.5|25222.5|25242.5|25222.5|25242.5|25222.5|0
1729699840000|2024-10-23 16:10:40|25244.3|25224.3|25242.5|25222.5|25244.3|25224.3|25242.5|25222.5|2
1729699850000|2024-10-23 16:10:50|25241.8|25221.8|25241.8|25221.8|25241.8|25221.8|25241|25221|4
1729699860000|2024-10-23 16:11:00|25242.5|25222.5|25235|25215|25242.5|25222.5|25235|25215|2
1729699870000|2024-10-23 16:11:10|||||||||1
1729699880000|2024-10-23 16:11:20|25234.3|25214.3|25218.5|25198.5|25234.3|25214.3|25218.5|25198.5|1
1729699890000|2024-10-23 16:11:30|25217.8|25197.8|25220|25200|25220|25200|25217.8|25197.8|2
1729699900000|2024-10-23 16:11:40|25220.8|25200.8|25215|25195|25220.8|25200.8|25215|25195|25
1729699910000|2024-10-23 16:11:50|25220|25200|25222.5|25202.5|25225.8|25205.8|25220|25200|2
1729699920000|2024-10-23 16:12:00|25219.3|25199.3|25222.5|25202.5|25222.5|25202.5|25217.5|25197.5|6
1729699930000|2024-10-23 16:12:10|25221.8|25201.8|25221.8|25201.8|25221.8|25201.8|25220|25200|1
1729699940000|2024-10-23 16:12:20|||||||||1
1729699970000|2024-10-23 16:12:50|25221|25201|25223.5|25203.5|25223.5|25203.5|25221|25201|4
1729699980000|2024-10-23 16:13:00|25224.3|25204.3|25224.3|25204.3|25224.3|25204.3|25224.3|25204.3|1
1729699990000|2024-10-23 16:13:10|25226.8|25206.8|25226.8|25206.8|25229.3|25209.3|25226.8|25206.8|1
1729700000000|2024-10-23 16:13:20|25227.5|25207.5|25226|25206|25232.5|25212.5|25226|25206|4
1729700010000|2024-10-23 16:13:30|25226.8|25206.8|25220.8|25200.8|25226.8|25206.8|25220.8|25200.8|0
1729700020000|2024-10-23 16:13:40|25222.5|25202.5|25220|25200|25222.5|25202.5|25220|25200|4
1729700040000|2024-10-23 16:14:00|25223.5|25203.5|25231.8|25211.8|25231.8|25211.8|25223.5|25203.5|8
1729700050000|2024-10-23 16:14:10|||||||||1
1729700060000|2024-10-23 16:14:20|25229.3|25209.3|25229.3|25209.3|25229.3|25209.3|25229.3|25209.3|2
1729700070000|2024-10-23 16:14:30|25228.5|25208.5|25219.3|25199.3|25228.5|25208.5|25219.3|25199.3|2
1729700090000|2024-10-23 16:14:50|25220.8|25200.8|25220|25200|25223.3|25203.3|25220|25200|3
1729700100000|2024-10-23 16:15:00|25219.3|25199.3|25201.8|25181.8|25219.3|25199.3|25201.8|25181.8|7
1729700110000|2024-10-23 16:15:10|25200|25180|25200|25180|25200|25180|25200|25180|2
1729700130000|2024-10-23 16:15:30|25201.8|25181.8|25195.3|25175.3|25201.8|25181.8|25195.3|25175.3|1
1729700150000|2024-10-23 16:15:50|25194.5|25174.5|25192.8|25172.8|25195.3|25175.3|25192.8|25172.8|0
1729700160000|2024-10-23 16:16:00|25206.8|25166.8|25202.5|25182.5|25207.5|25182.5|25202.5|25166.8|5
1729700170000|2024-10-23 16:16:10|25204.3|25184.3|25213.3|25193.3|25213.3|25193.3|25204.3|25184.3|2
1729700180000|2024-10-23 16:16:20|25220|25200|25236.8|25216.8|25236.8|25216.8|25220|25200|3
1729700190000|2024-10-23 16:16:30|25237.5|25217.5|25239.3|25219.3|25241.8|25221.8|25236.8|25216.8|8
1729700200000|2024-10-23 16:16:40|25240.8|25220.8|25244.3|25224.3|25244.3|25224.3|25240.8|25220.8|4
1729700210000|2024-10-23 16:16:50|||||||||1
1729700220000|2024-10-23 16:17:00|25243.5|25223.5|25241.8|25221.8|25243.5|25223.5|25241.8|25221.8|1
1729700230000|2024-10-23 16:17:10|25242.5|25222.5|25240|25220|25242.5|25222.5|25240|25220|5
1729700240000|2024-10-23 16:17:20|25241.8|25221.8|25246.8|25226.8|25246.8|25226.8|25241.8|25221.8|2
1729700250000|2024-10-23 16:17:30|25244.3|25224.3|25242.8|25222.8|25244.3|25224.3|25242.8|25222.8|4
1729700260000|2024-10-23 16:17:40|25241|25221|25241|25221|25241|25221|25241|25221|0
1729700270000|2024-10-23 16:17:50|25241.8|25221.8|25242.5|25222.5|25242.5|25222.5|25241.8|25221.8|1
1729700280000|2024-10-23 16:18:00|25241.8|25221.8|25242.5|25222.5|25242.5|25222.5|25239.3|25219.3|3
1729700290000|2024-10-23 16:18:10|25244.3|25224.3|25240|25220|25251|25231|25240|25220|54
1729700300000|2024-10-23 16:18:20|25240.8|25220.8|25231.5|25211.5|25242.5|25222.5|25231.5|25211.5|18
1729700310000|2024-10-23 16:18:30|25226.5|25206.5|25225.8|25205.8|25226.5|25206.5|25225.8|25205.8|4
1729700320000|2024-10-23 16:18:40|25223.3|25203.3|25223.3|25203.3|25223.3|25203.3|25223.3|25203.3|2
1729700330000|2024-10-23 16:18:50|25212.5|25192.5|25204|25184|25218.3|25192.5|25203.3|25178.3|6
1729700340000|2024-10-23 16:19:00|25205.8|25185.8|25205.8|25185.8|25205.8|25185.8|25205.8|25185.8|0
1729700350000|2024-10-23 16:19:10|25205|25185|25206.5|25186.5|25206.5|25186.5|25205|25185|5
1729700360000|2024-10-23 16:19:20|25210|25190|25214|25194|25214|25194|25210|25190|0
1729700370000|2024-10-23 16:19:30|25215.8|25195.8|25212.5|25192.5|25215.8|25195.8|25212.5|25192.5|4
1729700380000|2024-10-23 16:19:40|25210|25190|25210|25190|25210|25190|25210|25190|0
1729700400000|2024-10-23 16:20:00|25210.8|25190.8|25209.3|25189.3|25212.5|25192.5|25208.3|25188.3|10
1729700410000|2024-10-23 16:20:10|25205.8|25185.8|25195.8|25175.8|25205.8|25185.8|25195.8|25175.8|6
1729700420000|2024-10-23 16:20:20|25196.5|25176.5|25196.5|25176.5|25196.5|25176.5|25196.5|25176.5|12
1729700430000|2024-10-23 16:20:30|25200|25180|25191.8|25171.8|25200|25180|25188.3|25168.3|61
1729700440000|2024-10-23 16:20:40|25195|25175|25200|25180|25200|25180|25195|25175|3
1729700450000|2024-10-23 16:20:50|25201.8|25181.8|25214.3|25194.3|25214.3|25194.3|25201.8|25181.8|4
1729700460000|2024-10-23 16:21:00|25216.8|25196.8|25211.8|25191.8|25216.8|25196.8|25211.8|25191.8|5
1729700470000|2024-10-23 16:21:10|25209.3|25189.3|25209.3|25189.3|25209.3|25189.3|25209.3|25189.3|1
1729700480000|2024-10-23 16:21:20|25205|25185|25204.3|25184.3|25205|25185|25204.3|25184.3|3
1729700490000|2024-10-23 16:21:30|||||||||4
1729700500000|2024-10-23 16:21:40|25201.8|25181.8|25184.3|25164.3|25201.8|25181.8|25184.3|25161.8|6
1729700510000|2024-10-23 16:21:50|25181.8|25161.8|25184.3|25164.3|25184.3|25164.3|25181.8|25161.8|0
1729700520000|2024-10-23 16:22:00|25182.5|25162.5|25182.5|25162.5|25182.5|25162.5|25182.5|25162.5|3
1729700530000|2024-10-23 16:22:10|25181.8|25161.8|25174.3|25154.3|25181.8|25161.8|25173.5|25153.5|13
1729700540000|2024-10-23 16:22:20|25173.5|25153.5|25168.5|25148.5|25173.5|25153.5|25164.3|25144.3|14
1729700550000|2024-10-23 16:22:30|25166.8|25146.8|25172.5|25152.5|25172.5|25152.5|25165|25145|7
1729700560000|2024-10-23 16:22:40|25173.3|25153.3|25185|25165|25189.3|25169.3|25173.3|25153.3|9
1729700570000|2024-10-23 16:22:50|25184.3|25164.3|25159.3|25139.3|25184.3|25164.3|25159.3|25139.3|7
1729700580000|2024-10-23 16:23:00|25161|25141|25150.3|25130.3|25162.5|25142.5|25150.3|25130.3|24
1729700590000|2024-10-23 16:23:10|25146.8|25126.8|25150|25130|25151.8|25131.8|25141.8|25121.8|16
1729700600000|2024-10-23 16:23:20|25149.3|25129.3|25156.5|25136.5|25158.3|25138.3|25148.3|25128.3|40
1729700610000|2024-10-23 16:23:30|25154.3|25134.3|25145.8|25125.8|25154.3|25134.3|25130.8|25110.8|41
1729700620000|2024-10-23 16:23:40|25146.5|25126.5|25147.5|25127.5|25148.3|25128.3|25146.5|25126.5|15
1729700630000|2024-10-23 16:23:50|25145.8|25125.8|25145.8|25125.8|25149|25129|25144|25124|12
1729700640000|2024-10-23 16:24:00|25147.5|25127.5|25152.5|25132.5|25154|25134|25145.8|25125.8|13
1729700650000|2024-10-23 16:24:10|25153.3|25133.3|25180.8|25160.8|25184|25164|25153.3|25133.3|40
1729700660000|2024-10-23 16:24:20|25179.3|25159.3|25170.8|25150.8|25179.3|25159.3|25165.8|25145.8|21
1729700670000|2024-10-23 16:24:30|25172.3|25152.3|25180.8|25160.8|25180.8|25160.8|25170.8|25150.8|13
1729700680000|2024-10-23 16:24:40|25181.5|25161.5|25180.8|25160.8|25183.3|25163.3|25180.8|25160.8|22
1729700690000|2024-10-23 16:24:50|||||||||42
1729700700000|2024-10-23 16:25:00|25179|25159|25170.8|25150.8|25182.5|25162.5|25170.8|25150.8|17
1729700710000|2024-10-23 16:25:10|25169.3|25149.3|25164|25144|25169.3|25149.3|25164|25144|5
1729700730000|2024-10-23 16:25:30|25166.5|25146.5|25169|25149|25169|25149|25166.5|25146.5|1
1729700740000|2024-10-23 16:25:40|25169.8|25149.8|25172.3|25152.3|25172.3|25152.3|25169.8|25149.8|2
1729700750000|2024-10-23 16:25:50|||||||||1
1729700770000|2024-10-23 16:26:10|25174|25154|25187.5|25167.5|25187.5|25167.5|25174|25154|5
1729700780000|2024-10-23 16:26:20|25189|25169|25189|25169|25189|25169|25189|25169|2
1729700790000|2024-10-23 16:26:30|25192.3|25172.3|25192.3|25172.3|25192.3|25172.3|25192.3|25172.3|2
1729700800000|2024-10-23 16:26:40|25189|25169|25185.8|25165.8|25189|25169|25185.8|25165.8|8
1729700810000|2024-10-23 16:26:50|||||||||4
1729700820000|2024-10-23 16:27:00|25186.5|25166.5|25188.3|25168.3|25188.3|25168.3|25186.5|25166.5|5
1729700830000|2024-10-23 16:27:10|||||||||4
1729700840000|2024-10-23 16:27:20|25183.3|25163.3|25178.3|25158.3|25183.3|25163.3|25178.3|25158.3|5
1729700850000|2024-10-23 16:27:30|25177.5|25157.5|25178.3|25158.3|25178.3|25158.3|25175.8|25155.8|6
1729700860000|2024-10-23 16:27:40|||||||||2
1729700870000|2024-10-23 16:27:50|25183.3|25163.3|25184|25164|25184|25164|25183.3|25163.3|208
1729700880000|2024-10-23 16:28:00|25185.5|25165.5|25187.3|25167.3|25192.3|25172.3|25185.5|25165.5|7
1729700890000|2024-10-23 16:28:10|25185.5|25165.5|25185.5|25165.5|25185.5|25165.5|25185.5|25165.5|0
1729700900000|2024-10-23 16:28:20|25190.8|25170.8|25187.3|25167.3|25190.8|25170.8|25185.5|25165.5|18
1729700920000|2024-10-23 16:28:40|25186.5|25166.5|25185.8|25165.8|25186.5|25166.5|25185.8|25165.8|96
1729700930000|2024-10-23 16:28:50|25185|25165|25180.8|25160.8|25185|25165|25180.8|25160.8|6
1729700940000|2024-10-23 16:29:00|25180|25160|25180|25160|25180|25160|25180|25160|4
1729700980000|2024-10-23 16:29:40|25171.5|25151.5|25170.8|25150.8|25171.5|25151.5|25170.8|25150.8|2
1729700990000|2024-10-23 16:29:50|25169.8|25149.8|25156.5|25136.5|25171.5|25151.5|25156.5|25136.5|54
1729701000000|2024-10-23 16:30:00|25154.8|25134.8|25153.3|25133.3|25154.8|25134.8|25153.3|25133.3|1
1729701010000|2024-10-23 16:30:10|25152.3|25132.3|25154|25134|25154|25134|25152.3|25132.3|2
1729701020000|2024-10-23 16:30:20|25155.5|25135.5|25158|25138|25158|25138|25155.5|25135.5|3
1729701030000|2024-10-23 16:30:30|25157.3|25137.3|25155.8|25135.8|25157.3|25137.3|25155.8|25135.8|17
1729701060000|2024-10-23 16:31:00|25156.5|25136.5|25156.5|25136.5|25156.5|25136.5|25156.5|25136.5|0
1729701070000|2024-10-23 16:31:10|25154.8|25134.8|25155.5|25135.5|25155.5|25135.5|25154|25134|1
1729701080000|2024-10-23 16:31:20|25157.3|25137.3|25160.5|25140.5|25160.5|25140.5|25157.3|25137.3|5
1729701090000|2024-10-23 16:31:30|25163|25143|25162.3|25142.3|25163|25143|25162.3|25142.3|20
1729701100000|2024-10-23 16:31:40|25160.5|25140.5|25160.5|25140.5|25160.5|25140.5|25160.5|25140.5|0
1729701110000|2024-10-23 16:31:50|||||||||1
1729701120000|2024-10-23 16:32:00|||||||||2
1729701130000|2024-10-23 16:32:10|25162.3|25142.3|25162.3|25142.3|25162.3|25142.3|25162.3|25142.3|5
1729701140000|2024-10-23 16:32:20|25163.8|25143.8|25162.3|25142.3|25167.3|25147.3|25162.3|25142.3|5
1729701150000|2024-10-23 16:32:30|25163.8|25143.8|25163.8|25143.8|25163.8|25143.8|25163.8|25143.8|0
1729701160000|2024-10-23 16:32:40|25167.3|25147.3|25168|25148|25168|25148|25167.3|25147.3|0
1729701170000|2024-10-23 16:32:50|25167.3|25147.3|25170.5|25150.5|25170.5|25150.5|25167.3|25147.3|2
1729701180000|2024-10-23 16:33:00|25172.3|25152.3|25173|25153|25173|25153|25172.3|25152.3|1
1729701190000|2024-10-23 16:33:10|25173.8|25153.8|25178.8|25158.8|25178.8|25158.8|25173.8|25153.8|2
1729701200000|2024-10-23 16:33:20|25175.5|25155.5|25175.5|25155.5|25175.5|25155.5|25175.5|25155.5|2
1729701210000|2024-10-23 16:33:30|25172.3|25152.3|25172.3|25152.3|25172.3|25152.3|25172.3|25152.3|4
1729701220000|2024-10-23 16:33:40|25173|25153|25173|25153|25173|25153|25173|25153|4
1729701240000|2024-10-23 16:34:00|25173.8|25153.8|25173.8|25153.8|25173.8|25153.8|25173.8|25153.8|0
1729701250000|2024-10-23 16:34:10|||||||||1
1729701260000|2024-10-23 16:34:20|25175.5|25155.5|25175.5|25155.5|25175.5|25155.5|25174.8|25154.8|6
1729701270000|2024-10-23 16:34:30|25177.3|25157.3|25177.3|25157.3|25177.3|25157.3|25177.3|25157.3|3
1729701280000|2024-10-23 16:34:40|25180.5|25160.5|25180.5|25160.5|25180.5|25160.5|25180.5|25160.5|0
1729701290000|2024-10-23 16:34:50|25177.3|25157.3|25178|25158|25180.5|25160.5|25177.3|25157.3|5
1729701300000|2024-10-23 16:35:00|25180.5|25160.5|25183|25163|25183|25163|25179.7|25159.7|4
1729701310000|2024-10-23 16:35:10|||||||||1
1729701320000|2024-10-23 16:35:20|25181.2|25161.2|25176.5|25156.5|25181.2|25161.2|25176.5|25156.5|6
1729701330000|2024-10-23 16:35:30|25172.2|25152.2|25163|25143|25172.2|25152.2|25163|25143|3
1729701340000|2024-10-23 16:35:40|25164.7|25144.7|25167.2|25147.2|25167.2|25147.2|25164.7|25144.7|1
1729701350000|2024-10-23 16:35:50|25168|25148|25169.7|25149.7|25169.7|25149.7|25168|25148|0
1729701380000|2024-10-23 16:36:20|25166.5|25146.5|25164|25144|25166.5|25146.5|25163.2|25143.2|2
1729701400000|2024-10-23 16:36:40|||||||||7
1729701430000|2024-10-23 16:37:10|25166.5|25146.5|25166.5|25146.5|25166.5|25146.5|25166.5|25146.5|2
1729701440000|2024-10-23 16:37:20|||||||||1
1729701450000|2024-10-23 16:37:30|25164.7|25144.7|25164.7|25144.7|25164.7|25144.7|25164.7|25144.7|0
1729701470000|2024-10-23 16:37:50|||||||||3
1729701480000|2024-10-23 16:38:00|25162.2|25142.2|25162.2|25142.2|25162.2|25142.2|25161.5|25141.5|3
1729701510000|2024-10-23 16:38:30|25161.5|25141.5|25159.7|25139.7|25161.5|25141.5|25159.7|25139.7|1
1729701520000|2024-10-23 16:38:40|25160.5|25140.5|25160.5|25140.5|25160.5|25140.5|25159.7|25139.7|3
1729701530000|2024-10-23 16:38:50|25159.7|25139.7|25160.5|25140.5|25160.5|25140.5|25159.7|25139.7|2
1729701540000|2024-10-23 16:39:00|25159.7|25139.7|25158|25138|25159.7|25139.7|25158|25138|2
1729701560000|2024-10-23 16:39:20|25156.2|25136.2|25158|25138|25158|25138|25155.5|25135.5|1
1729701570000|2024-10-23 16:39:30|25155.5|25135.5|25155.5|25135.5|25155.5|25135.5|25155.5|25135.5|1
1729701580000|2024-10-23 16:39:40|25153.7|25133.7|25150.5|25130.5|25153.7|25133.7|25149.7|25129.7|14
1729701600000|2024-10-23 16:40:00|25153|25133|25160.5|25140.5|25160.5|25140.5|25153|25133|12
1729701610000|2024-10-23 16:40:10|25158|25138|25157.2|25137.2|25158|25138|25157.2|25137.2|0
1729701620000|2024-10-23 16:40:20|||||||||1
1729701650000|2024-10-23 16:40:50|||||||||1
1729701680000|2024-10-23 16:41:20|25158|25138|25160.5|25140.5|25160.5|25140.5|25158|25138|6
1729701690000|2024-10-23 16:41:30|25162.2|25142.2|25162.2|25142.2|25165.5|25145.5|25162.2|25142.2|2
1729701710000|2024-10-23 16:41:50|25161.5|25141.5|25161.5|25141.5|25161.5|25141.5|25161.5|25141.5|15
1729701720000|2024-10-23 16:42:00|25159.7|25139.7|25159.7|25139.7|25159.7|25139.7|25159.7|25139.7|0
1729701730000|2024-10-23 16:42:10|25158|25138|25162.2|25142.2|25162.2|25142.2|25157.2|25137.2|7
1729701740000|2024-10-23 16:42:20|25164.7|25144.7|25164.7|25144.7|25164.7|25144.7|25162.2|25142.2|0
1729701750000|2024-10-23 16:42:30|25164|25144|25164|25144|25164|25144|25164|25144|2
1729701760000|2024-10-23 16:42:40|25162.2|25142.2|25162.2|25142.2|25162.2|25142.2|25162.2|25142.2|0
1729701770000|2024-10-23 16:42:50|||||||||2
1729701780000|2024-10-23 16:43:00|25159.7|25139.7|25158|25138|25159.7|25139.7|25158|25138|1
1729701790000|2024-10-23 16:43:10|||||||||6
1729701800000|2024-10-23 16:43:20|25155.5|25135.5|25155.5|25135.5|25155.5|25135.5|25155.5|25135.5|1
1729701810000|2024-10-23 16:43:30|25154.7|25134.7|25155.5|25135.5|25155.5|25135.5|25154.7|25134.7|1
1729701820000|2024-10-23 16:43:40|25154.7|25134.7|25154.7|25134.7|25154.7|25134.7|25154.7|25134.7|0
1729701830000|2024-10-23 16:43:50|25156.5|25136.5|25158|25138|25158|25138|25156.5|25136.5|11
1729701840000|2024-10-23 16:44:00|25157.2|25137.2|25158.7|25138.7|25158.7|25138.7|25157.2|25137.2|1
1729701850000|2024-10-23 16:44:10|25160.5|25140.5|25160.5|25140.5|25160.5|25140.5|25160.5|25140.5|0
1729701870000|2024-10-23 16:44:30|25162.2|25142.2|25160.5|25140.5|25162.2|25142.2|25160.5|25140.5|4
1729701900000|2024-10-23 16:45:00|25163|25143|25160.5|25140.5|25163|25143|25160.5|25140.5|3
1729701940000|2024-10-23 16:45:40|25161.2|25141.2|25161.2|25141.2|25161.2|25141.2|25161.2|25141.2|0
1729701950000|2024-10-23 16:45:50|25160.5|25140.5|25162.2|25142.2|25163|25143|25160.5|25140.5|2
1729701990000|2024-10-23 16:46:30|25164|25144|25164|25144|25164|25144|25164|25144|3
1729702000000|2024-10-23 16:46:40|25162.2|25142.2|25162.2|25142.2|25162.2|25142.2|25162.2|25142.2|0
1729702010000|2024-10-23 16:46:50|25163.7|25143.7|25167.2|25147.2|25167.2|25147.2|25163.7|25143.7|2
1729702020000|2024-10-23 16:47:00|25163.7|25143.7|25159.7|25139.7|25163.7|25143.7|25159.7|25139.7|7
1729702030000|2024-10-23 16:47:10|25160.5|25140.5|25159.7|25139.7|25160.5|25140.5|25159.7|25139.7|6
1729702040000|2024-10-23 16:47:20|25157.5|25137.5|25152.2|25132.2|25157.5|25137.5|25152.2|25132.2|6
1729702050000|2024-10-23 16:47:30|25147.2|25127.2|25147.2|25127.2|25147.2|25127.2|25147.2|25127.2|1
1729702060000|2024-10-23 16:47:40|||||||||3
1729702080000|2024-10-23 16:48:00|25145.5|25125.5|25147.2|25127.2|25147.2|25127.2|25145.5|25125.5|2
1729702090000|2024-10-23 16:48:10|25148|25128|25148|25128|25148|25128|25148|25128|2
1729702120000|2024-10-23 16:48:40|25148.7|25128.7|25152.2|25132.2|25153|25133|25148|25128|8
1729702150000|2024-10-23 16:49:10|||||||||2
1729702190000|2024-10-23 16:49:50|||||||||1
1729702200000|2024-10-23 16:50:00|25149.7|25129.7|25149|25129|25149.7|25129.7|25149|25129|6
1729702210000|2024-10-23 16:50:10|25149.7|25129.7|25149.7|25129.7|25149.7|25129.7|25149.7|25129.7|1
1729702230000|2024-10-23 16:50:30|25148.2|25128.2|25147.5|25127.5|25148.2|25128.2|25147.5|25127.5|3
1729702240000|2024-10-23 16:50:40|25145.7|25125.7|25145.7|25125.7|25145.7|25125.7|25145.7|25125.7|0
1729702260000|2024-10-23 16:51:00|||||||||2
1729702300000|2024-10-23 16:51:40|25143.2|25123.2|25142.2|25122.2|25143.2|25123.2|25142.2|25122.2|5
1729702310000|2024-10-23 16:51:50|25141.5|25121.5|25141.5|25121.5|25141.5|25121.5|25141.5|25121.5|2
1729702320000|2024-10-23 16:52:00|25139|25119|25139|25119|25139|25119|25139|25119|0
1729702330000|2024-10-23 16:52:10|25137.2|25117.2|25137.2|25117.2|25137.2|25117.2|25137.2|25117.2|2
1729702340000|2024-10-23 16:52:20|||||||||1
1729702370000|2024-10-23 16:52:50|25139.7|25119.7|25139.7|25119.7|25139.7|25119.7|25139.7|25119.7|2
1729702400000|2024-10-23 16:53:20|25140.5|25120.5|25140.5|25120.5|25140.5|25120.5|25139.7|25119.7|12
1729702430000|2024-10-23 16:53:50|||||||||1
1729702440000|2024-10-23 16:54:00|25138.7|25118.7|25140.5|25120.5|25140.5|25120.5|25137.2|25117.2|1
1729702460000|2024-10-23 16:54:20|||||||||15
1729702470000|2024-10-23 16:54:30|||||||||2
1729702480000|2024-10-23 16:54:40|||||||||11
1729702490000|2024-10-23 16:54:50|25141.2|25121.2|25143.7|25123.7|25144.5|25124.5|25141.2|25121.2|33
1729702500000|2024-10-23 16:55:00|25143|25123|25134|25114|25143|25123|25134|25114|34
1729702510000|2024-10-23 16:55:10|25131.5|25111.5|25131.5|25111.5|25134|25114|25130.7|25110.7|2
1729702520000|2024-10-23 16:55:20|25130.7|25110.7|25130.7|25110.7|25130.7|25110.7|25130.7|25110.7|0
1729702570000|2024-10-23 16:56:10|25129|25109|25124|25104|25129|25109|25124|25104|14
1729702580000|2024-10-23 16:56:20|25122.2|25102.2|25114.7|25094.7|25122.2|25102.2|25114.7|25094.7|13
1729702590000|2024-10-23 16:56:30|25112.2|25092.2|25110.5|25090.5|25112.2|25092.2|25109.7|25089.7|1
1729702600000|2024-10-23 16:56:40|25109.7|25089.7|25109.7|25089.7|25109.7|25089.7|25109.7|25089.7|0
1729702640000|2024-10-23 16:57:20|25110.5|25090.5|25110.5|25090.5|25110.5|25090.5|25110.5|25090.5|1
1729702650000|2024-10-23 16:57:30|||||||||1
1729702660000|2024-10-23 16:57:40|25105.5|25085.5|25104.7|25084.7|25105.5|25085.5|25104.7|25084.7|4
1729702670000|2024-10-23 16:57:50|25105.5|25085.5|25105.5|25085.5|25105.5|25085.5|25105.5|25085.5|1
1729702720000|2024-10-23 16:58:40|25106.2|25086.2|25109.7|25089.7|25109.7|25089.7|25106.2|25086.2|0
1729702730000|2024-10-23 16:58:50|25110.5|25090.5|25110.5|25090.5|25110.5|25090.5|25110.5|25090.5|5
1729702740000|2024-10-23 16:59:00|25109.7|25089.7|25092.2|25072.2|25109.7|25089.7|25092.2|25072.2|11
1729702750000|2024-10-23 16:59:10|25089.7|25069.7|25088.2|25068.2|25089.7|25069.7|25088.2|25068.2|10
1729702760000|2024-10-23 16:59:20|25089|25069|25089|25069|25089|25069|25089|25069|3
1729702780000|2024-10-23 16:59:40|||||||||5
1729702790000|2024-10-23 16:59:50|||||||||1
1729702800000|2024-10-23 17:00:00|25084|25064|25079|25059|25084|25064|25079|25059|20
1729702810000|2024-10-23 17:00:10|25079.7|25059.7|25080.5|25060.5|25080.5|25060.5|25077.2|25057.2|9
1729702820000|2024-10-23 17:00:20|25082|25062|25088|25068|25088|25068|25082|25062|4
1729702830000|2024-10-23 17:00:30|25089.7|25069.7|25085.5|25065.5|25089.7|25069.7|25085.5|25065.5|9
1729702840000|2024-10-23 17:00:40|25083|25063|25079.7|25059.7|25083|25063|25079.7|25059.7|10
1729702850000|2024-10-23 17:00:50|25078|25058|25077.2|25057.2|25079.7|25059.7|25077.2|25057.2|4
1729702860000|2024-10-23 17:01:00|25079|25059|25077.2|25057.2|25079|25059|25077.2|25057.2|1
1729702880000|2024-10-23 17:01:20|25079|25059|25078|25058|25079.7|25059.7|25077.2|25057.2|8
1729702930000|2024-10-23 17:02:10|25078.7|25058.7|25082.2|25062.2|25082.2|25062.2|25078.7|25058.7|0
1729702940000|2024-10-23 17:02:20|25081.5|25061.5|25079.7|25059.7|25081.5|25061.5|25079.7|25059.7|0
1729702950000|2024-10-23 17:02:30|25078|25058|25083|25063|25083|25063|25077.2|25057.2|2
1729702960000|2024-10-23 17:02:40|25085.5|25065.5|25084|25064|25085.5|25065.5|25084|25064|4
1729702980000|2024-10-23 17:03:00|25080.5|25060.5|25083|25063|25083|25063|25080.5|25060.5|0
1729703020000|2024-10-23 17:03:40|||||||||3
1729703030000|2024-10-23 17:03:50|25086.5|25066.5|25089.7|25069.7|25089.7|25069.7|25086.5|25066.5|3
1729703040000|2024-10-23 17:04:00|25090.5|25070.5|25089.7|25069.7|25092.2|25072.2|25089.7|25069.7|2
1729703050000|2024-10-23 17:04:10|25088|25068|25089.7|25069.7|25089.7|25069.7|25088|25068|3
1729703060000|2024-10-23 17:04:20|||||||||1
1729703070000|2024-10-23 17:04:30|25090.5|25070.5|25090.5|25070.5|25090.5|25070.5|25090.5|25070.5|0
1729703080000|2024-10-23 17:04:40|25092.2|25072.2|25092.2|25072.2|25092.2|25072.2|25092.2|25072.2|0
1729703100000|2024-10-23 17:05:00|25094|25074|25094|25074|25094|25074|25094|25074|1
1729703120000|2024-10-23 17:05:20|25090.7|25070.7|25090.7|25070.7|25090.7|25070.7|25090.7|25070.7|2
1729703130000|2024-10-23 17:05:30|25090|25070|25085.7|25065.7|25090|25070|25085.7|25065.7|1
1729703160000|2024-10-23 17:06:00|25084|25064|25084|25064|25084|25064|25084|25064|0
1729703170000|2024-10-23 17:06:10|25083.2|25063.2|25084|25064|25084|25064|25081.5|25061.5|3
1729703190000|2024-10-23 17:06:30|25082.2|25062.2|25082.2|25062.2|25082.2|25062.2|25082.2|25062.2|0
1729703200000|2024-10-23 17:06:40|||||||||1
1729703210000|2024-10-23 17:06:50|25083|25063|25081.5|25061.5|25083|25063|25081.5|25061.5|1
1729703230000|2024-10-23 17:07:10|25083|25063|25081.5|25061.5|25083|25063|25081.5|25061.5|0
1729703250000|2024-10-23 17:07:30|25079.7|25059.7|25079|25059|25079.7|25059.7|25079|25059|5
1729703270000|2024-10-23 17:07:50|25079.7|25059.7|25079|25059|25079.7|25059.7|25079|25059|2
1729703280000|2024-10-23 17:08:00|25079.7|25059.7|25079.7|25059.7|25079.7|25059.7|25079.7|25059.7|0
1729703300000|2024-10-23 17:08:20|25081.5|25061.5|25083|25063|25083|25063|25081.5|25061.5|7
1729703320000|2024-10-23 17:08:40|25082.2|25062.2|25082.2|25062.2|25082.2|25062.2|25082.2|25062.2|1
1729703390000|2024-10-23 17:09:50|||||||||1
1729703400000|2024-10-23 17:10:00|||||||||1
1729703410000|2024-10-23 17:10:10|25083|25063|25083|25063|25083|25063|25083|25063|4
1729703430000|2024-10-23 17:10:30|25083.7|25063.7|25083|25063|25083.7|25063.7|25083|25063|5
1729703440000|2024-10-23 17:10:40|25083.7|25063.7|25083.7|25063.7|25083.7|25063.7|25083.7|25063.7|0
1729703460000|2024-10-23 17:11:00|25083|25063|25078.7|25058.7|25083|25063|25078.7|25058.7|1
1729703490000|2024-10-23 17:11:30|||||||||3
1729703510000|2024-10-23 17:11:50|25078|25058|25078|25058|25078|25058|25078|25058|0
1729703570000|2024-10-23 17:12:50|25076.2|25056.2|25078|25058|25078|25058|25076.2|25056.2|3
1729703580000|2024-10-23 17:13:00|25076.2|25056.2|25076.2|25056.2|25076.2|25056.2|25076.2|25056.2|0
1729703630000|2024-10-23 17:13:50|||||||||10
1729703640000|2024-10-23 17:14:00|25078|25058|25083.7|25063.7|25083.7|25063.7|25078|25058|7
1729703650000|2024-10-23 17:14:10|25080.5|25060.5|25080.5|25060.5|25080.5|25060.5|25080.5|25060.5|3
1729703660000|2024-10-23 17:14:20|25079.7|25059.7|25079.7|25059.7|25079.7|25059.7|25079.7|25059.7|3
1729703670000|2024-10-23 17:14:30|||||||||1
1729703680000|2024-10-23 17:14:40|25080.5|25060.5|25080.5|25060.5|25080.5|25060.5|25080.5|25060.5|0
1729703700000|2024-10-23 17:15:00|25082.2|25062.2|25082.2|25062.2|25082.2|25062.2|25082.2|25062.2|0
1729703710000|2024-10-23 17:15:10|25080.5|25060.5|25078|25058|25080.5|25060.5|25078|25058|8
1729703720000|2024-10-23 17:15:20|25075.5|25055.5|25070.7|25050.7|25075.5|25055.5|25070.7|25050.7|61
1729703730000|2024-10-23 17:15:30|25067.2|25047.2|25065.5|25045.5|25067.2|25047.2|25062.2|25042.2|6
1729703740000|2024-10-23 17:15:40|25064.7|25044.7|25065.5|25045.5|25065.5|25045.5|25064.7|25044.7|4
1729703750000|2024-10-23 17:15:50|25064.7|25044.7|25068|25048|25069.7|25049.7|25064.7|25044.7|8
1729703760000|2024-10-23 17:16:00|25069.7|25049.7|25074|25054|25074.7|25054.7|25069.7|25049.7|5
1729703770000|2024-10-23 17:16:10|25075.5|25055.5|25073|25053|25075.5|25055.5|25073|25053|6
1729703780000|2024-10-23 17:16:20|25073.7|25053.7|25073|25053|25077.2|25057.2|25073|25053|0
1729703790000|2024-10-23 17:16:30|25075.5|25055.5|25073.7|25053.7|25078|25058|25073.7|25053.7|39
1729703800000|2024-10-23 17:16:40|25074.5|25054.5|25073.7|25053.7|25076.2|25056.2|25073.7|25053.7|0
1729703810000|2024-10-23 17:16:50|25075.2|25055.2|25073.7|25053.7|25078.7|25058.7|25073.7|25053.7|3
1729703820000|2024-10-23 17:17:00|25078.7|25058.7|25078.7|25058.7|25078.7|25058.7|25078.7|25058.7|1
1729703830000|2024-10-23 17:17:10|25078|25058|25078|25058|25078|25058|25078|25058|0
1729703840000|2024-10-23 17:17:20|25078.7|25058.7|25078.7|25058.7|25078.7|25058.7|25075.5|25055.5|1
1729703850000|2024-10-23 17:17:30|25078|25058|25078|25058|25078|25058|25078|25058|0
1729703860000|2024-10-23 17:17:40|25073.7|25053.7|25076.2|25056.2|25076.2|25056.2|25073.7|25053.7|0
1729703870000|2024-10-23 17:17:50|25078|25058|25078|25058|25078.7|25058.7|25078|25058|2
1729703880000|2024-10-23 17:18:00|25076.2|25056.2|25078.7|25058.7|25078.7|25058.7|25076.2|25056.2|0
1729703890000|2024-10-23 17:18:10|||||||||1
1729703900000|2024-10-23 17:18:20|25074.5|25054.5|25074.5|25054.5|25074.5|25054.5|25074.5|25054.5|1
1729703920000|2024-10-23 17:18:40|25072.7|25052.7|25072|25052|25073.7|25053.7|25072|25052|2
1729703930000|2024-10-23 17:18:50|25073.7|25053.7|25076.2|25056.2|25076.2|25056.2|25073.7|25053.7|1
1729703940000|2024-10-23 17:19:00|25085.2|25065.2|25096.7|25076.7|25096.7|25076.7|25085.2|25065.2|89
1729703950000|2024-10-23 17:19:10|25100.2|25080.2|25100.2|25080.2|25100.2|25080.2|25100.2|25080.2|1
1729703960000|2024-10-23 17:19:20|25097.7|25077.7|25098.5|25078.5|25098.5|25078.5|25097.7|25077.7|6
1729703970000|2024-10-23 17:19:30|25100.2|25080.2|25100.2|25080.2|25100.2|25080.2|25100.2|25080.2|0
1729703980000|2024-10-23 17:19:40|25101|25081|25097.7|25077.7|25102|25082|25097.7|25077.7|3
1729703990000|2024-10-23 17:19:50|25097|25077|25095.2|25075.2|25097|25077|25095.2|25075.2|2
1729704000000|2024-10-23 17:20:00|25094.5|25074.5|25095.2|25075.2|25095.2|25075.2|25092.7|25072.7|4
1729704010000|2024-10-23 17:20:10|25093.4|25073.4|25090.2|25070.2|25093.4|25073.4|25090.2|25070.2|2
1729704020000|2024-10-23 17:20:20|25090.9|25070.9|25095.2|25075.2|25095.2|25075.2|25090.9|25070.9|2
1729704040000|2024-10-23 17:20:40|25094.5|25074.5|25095.2|25075.2|25095.2|25075.2|25092.7|25072.7|4
1729704050000|2024-10-23 17:20:50|||||||||4
1729704060000|2024-10-23 17:21:00|25097.7|25077.7|25100.9|25080.9|25100.9|25080.9|25097.7|25077.7|8
1729704070000|2024-10-23 17:21:10|25100.2|25080.2|25100.9|25080.9|25100.9|25080.9|25100.2|25080.2|2
1729704080000|2024-10-23 17:21:20|25102|25082|25100.2|25080.2|25102|25082|25100.2|25080.2|2
1729704090000|2024-10-23 17:21:30|25100.9|25080.9|25100.2|25080.2|25101.9|25081.9|25100.2|25080.2|6
1729704100000|2024-10-23 17:21:40|25098.4|25078.4|25098.4|25078.4|25098.4|25078.4|25098.4|25078.4|0
1729704110000|2024-10-23 17:21:50|||||||||3
1729704140000|2024-10-23 17:22:20|25097.7|25077.7|25097.7|25077.7|25097.7|25077.7|25097.7|25077.7|0
1729704150000|2024-10-23 17:22:30|25098.4|25078.4|25097.7|25077.7|25098.4|25078.4|25097.7|25077.7|2
1729704160000|2024-10-23 17:22:40|25096.9|25076.9|25098.4|25078.4|25098.4|25078.4|25096.9|25076.9|9
1729704180000|2024-10-23 17:23:00|25099.2|25079.2|25108.4|25088.4|25108.4|25088.4|25099.2|25079.2|13
1729704190000|2024-10-23 17:23:10|25110.2|25090.2|25106.9|25086.9|25110.2|25090.2|25106.9|25086.9|2
1729704220000|2024-10-23 17:23:40|25105.2|25085.2|25103.4|25083.4|25105.9|25085.9|25103.4|25083.4|37
1729704230000|2024-10-23 17:23:50|25102.7|25082.7|25092.7|25072.7|25102.7|25082.7|25092.7|25072.7|29
1729704240000|2024-10-23 17:24:00|||||||||1
1729704250000|2024-10-23 17:24:10|||||||||5
1729704260000|2024-10-23 17:24:20|||||||||2
1729704270000|2024-10-23 17:24:30|25093.4|25073.4|25097.7|25077.7|25097.7|25077.7|25093.4|25073.4|3
1729704280000|2024-10-23 17:24:40|25096.9|25076.9|25092.7|25072.7|25096.9|25076.9|25092.7|25072.7|6
1729704290000|2024-10-23 17:24:50|25093.4|25073.4|25090.9|25070.9|25093.4|25073.4|25090.9|25070.9|2
1729704300000|2024-10-23 17:25:00|25092.7|25072.7|25088.4|25068.4|25092.7|25072.7|25086.2|25066.2|3
1729704310000|2024-10-23 17:25:10|25089.2|25069.2|25089.2|25069.2|25089.2|25069.2|25089.2|25069.2|0
1729704320000|2024-10-23 17:25:20|25090.9|25070.9|25090.9|25070.9|25090.9|25070.9|25090.9|25070.9|2
1729704330000|2024-10-23 17:25:30|25093.4|25073.4|25093.4|25073.4|25093.4|25073.4|25093.4|25073.4|1
1729704340000|2024-10-23 17:25:40|25094.2|25074.2|25095.9|25075.9|25095.9|25075.9|25094.2|25074.2|5
1729704350000|2024-10-23 17:25:50|||||||||6
1729704360000|2024-10-23 17:26:00|25097.7|25077.7|25095.9|25075.9|25100.2|25080.2|25095.9|25075.9|4
1729704370000|2024-10-23 17:26:10|25097.7|25077.7|25097.7|25077.7|25097.7|25077.7|25097.7|25077.7|1
1729704380000|2024-10-23 17:26:20|25095.9|25075.9|25095.9|25075.9|25095.9|25075.9|25095.2|25075.2|2
1729704390000|2024-10-23 17:26:30|25097.7|25077.7|25098.4|25078.4|25098.4|25078.4|25097.7|25077.7|2
1729704420000|2024-10-23 17:27:00|25099.2|25079.2|25097.7|25077.7|25100.9|25080.9|25097.7|25077.7|49
1729704430000|2024-10-23 17:27:10|25100.2|25080.2|25099.4|25079.4|25101.9|25081.9|25098.4|25078.4|32
1729704440000|2024-10-23 17:27:20|25097.7|25077.7|25097.7|25077.7|25097.7|25077.7|25095.2|25075.2|1
1729704450000|2024-10-23 17:27:30|25098.4|25078.4|25097.7|25077.7|25098.4|25078.4|25097.7|25077.7|1
1729704460000|2024-10-23 17:27:40|25096.9|25076.9|25098.4|25078.4|25098.4|25078.4|25096.9|25076.9|0
1729704470000|2024-10-23 17:27:50|25097.7|25077.7|25098.4|25078.4|25098.4|25078.4|25097.7|25077.7|1
1729704480000|2024-10-23 17:28:00|25100.2|25080.2|25100.2|25080.2|25100.2|25080.2|25100.2|25080.2|1
1729704490000|2024-10-23 17:28:10|||||||||2
1729704500000|2024-10-23 17:28:20|25100.9|25080.9|25102.7|25082.7|25102.7|25082.7|25100.9|25080.9|3
1729704510000|2024-10-23 17:28:30|25103.4|25083.4|25108.4|25088.4|25108.4|25088.4|25103.4|25083.4|12
1729704520000|2024-10-23 17:28:40|25113.4|25093.4|25121.9|25101.9|25121.9|25101.9|25113.4|25093.4|43
1729704530000|2024-10-23 17:28:50|25120.2|25100.2|25113.4|25093.4|25120.2|25100.2|25113.4|25093.4|7
1729704540000|2024-10-23 17:29:00|25111.9|25091.9|25105.2|25085.2|25111.9|25091.9|25105.2|25085.2|8
1729704550000|2024-10-23 17:29:10|25105.9|25085.9|25113.4|25093.4|25113.4|25093.4|25105.9|25085.9|13
1729704560000|2024-10-23 17:29:20|25112.7|25092.7|25111.9|25091.9|25112.7|25092.7|25111.9|25091.9|3
1729704570000|2024-10-23 17:29:30|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|25110.2|25090.2|5
1729704580000|2024-10-23 17:29:40|25108.4|25088.4|25105.2|25085.2|25108.4|25088.4|25105.2|25085.2|15
1729704590000|2024-10-23 17:29:50|||||||||7
1729757700000|2024-10-24 08:15:00|25079.2|25059.2|25133.5|25073.5|25133.5|25077.5|25079.2|25059.2|26
1729757720000|2024-10-24 08:15:20|25131.7|25071.7|25125|25085|25131.7|25085|25123.2|25071.7|58
1729757730000|2024-10-24 08:15:30|25126.7|25086.7|25135|25095|25135|25095|25126.7|25086.7|20
1729757740000|2024-10-24 08:15:40|25148.2|25108.2|25155|25115|25155|25120.7|25138.9|25108.2|8
1729757750000|2024-10-24 08:15:50|||||||||2
1729757760000|2024-10-24 08:16:00|25173.2|25113.2|25175|25135|25177.5|25139.2|25159.2|25113.2|17
1729757770000|2024-10-24 08:16:10|25180|25140|25191.7|25171.7|25200|25171.7|25174.2|25140|32
1729757780000|2024-10-24 08:16:20|25191|25171|25189.2|25169.2|25191|25171|25189.2|25169.2|0
1729757800000|2024-10-24 08:16:40|25187.8|25167.8|25172.5|25152.5|25187.8|25167.8|25172.5|25152.5|12
1729757810000|2024-10-24 08:16:50|25181.7|25141.7|25174.2|25154.2|25181.7|25154.2|25170.7|25141.7|7
1729757820000|2024-10-24 08:17:00|25175.7|25155.7|25172.5|25152.5|25179.2|25159.2|25172.5|25152.5|15
1729757830000|2024-10-24 08:17:10|25174.2|25154.2|25172.5|25152.5|25174.2|25154.2|25172.5|25152.5|0
1729757840000|2024-10-24 08:17:20|25171.7|25151.7|25171.7|25151.7|25171.7|25151.7|25171.7|25151.7|1
1729757850000|2024-10-24 08:17:30|25174.2|25154.2|25174.2|25154.2|25174.2|25154.2|25174.2|25154.2|1
1729757860000|2024-10-24 08:17:40|25186.7|25146.7|25186.7|25146.7|25186.7|25146.7|25186.7|25146.7|3
1729757880000|2024-10-24 08:18:00|25188.5|25148.5|25182.5|25162.5|25188.5|25162.5|25181.7|25148.5|1
1729757890000|2024-10-24 08:18:10|25184.2|25164.2|25184.2|25164.2|25184.2|25164.2|25184.2|25164.2|1
1729757900000|2024-10-24 08:18:20|25186.7|25166.7|25189.2|25169.2|25189.2|25169.2|25186.7|25166.7|7
1729757910000|2024-10-24 08:18:30|25186.7|25166.7|25189.2|25169.2|25189.2|25169.2|25186.7|25166.7|7
1729757920000|2024-10-24 08:18:40|25184.2|25164.2|25186.7|25166.7|25190|25170|25184.2|25164.2|2
1729757930000|2024-10-24 08:18:50|25189.2|25169.2|25191.7|25171.7|25191.7|25171.7|25189.2|25169.2|3
1729757940000|2024-10-24 08:19:00|25201.7|25181.7|25201.7|25181.7|25201.7|25181.7|25201.7|25181.7|3
1729757950000|2024-10-24 08:19:10|25201|25181|25203.5|25183.5|25203.5|25183.5|25199.2|25179.2|5
1729757960000|2024-10-24 08:19:20|25204.2|25184.2|25206.7|25186.7|25207.5|25187.5|25204.2|25184.2|1
1729757970000|2024-10-24 08:19:30|25207.5|25187.5|25206.7|25186.7|25207.5|25187.5|25206.7|25186.7|1
1729757980000|2024-10-24 08:19:40|25208.5|25188.5|25211|25191|25211|25191|25208.5|25188.5|1
1729757990000|2024-10-24 08:19:50|25206.7|25186.7|25209.2|25189.2|25211|25191|25206.7|25186.7|2
1729758000000|2024-10-24 08:20:00|25211|25191|25219.2|25199.2|25219.2|25199.2|25210|25190|5
1729758010000|2024-10-24 08:20:10|25221.7|25201.7|25224.2|25204.2|25224.2|25204.2|25221.7|25201.7|6
1729758020000|2024-10-24 08:20:20|25225|25205|25225|25205|25225|25205|25225|25205|5
1729758030000|2024-10-24 08:20:30|25226.7|25206.7|25227.5|25207.5|25227.5|25207.5|25226.7|25206.7|1
1729758040000|2024-10-24 08:20:40|||||||||3
1729758050000|2024-10-24 08:20:50|25228.2|25208.2|25216.7|25196.7|25228.2|25208.2|25216.7|25196.7|10
1729758060000|2024-10-24 08:21:00|25219.2|25199.2|25220.7|25200.7|25231.4|25200.7|25219.2|25191.4|3
1729758070000|2024-10-24 08:21:10|25231.4|25191.4|25223.9|25203.9|25231.4|25203.9|25222.1|25191.4|2
1729758080000|2024-10-24 08:21:20|||||||||1
1729758090000|2024-10-24 08:21:30|25223.2|25203.2|25225|25205|25225|25205|25223.2|25203.2|1
1729758100000|2024-10-24 08:21:40|25224.2|25204.2|25187.8|25167.8|25224.2|25204.2|25187.8|25167.8|96
1729758110000|2024-10-24 08:21:50|25185.3|25165.3|25185.3|25165.3|25185.3|25165.3|25185.3|25165.3|0
1729758120000|2024-10-24 08:22:00|||||||||1
1729758130000|2024-10-24 08:22:10|25187.8|25167.8|25187.8|25167.8|25187.8|25167.8|25187.8|25167.8|2
1729758140000|2024-10-24 08:22:20|||||||||2
1729758150000|2024-10-24 08:22:30|25190.3|25170.3|25190.3|25170.3|25190.3|25170.3|25190.3|25170.3|0
1729758160000|2024-10-24 08:22:40|25189.5|25169.5|25187.8|25167.8|25189.5|25169.5|25187.8|25167.8|0
1729758170000|2024-10-24 08:22:50|25185.3|25165.3|25185.3|25165.3|25185.3|25165.3|25185.3|25165.3|1
1729758180000|2024-10-24 08:23:00|25182.8|25162.8|25182.8|25162.8|25182.8|25162.8|25182.8|25162.8|3
1729758190000|2024-10-24 08:23:10|25175.3|25155.3|25157.8|25137.8|25175.3|25155.3|25157.8|25137.8|5
1729758200000|2024-10-24 08:23:20|25165.3|25125.3|25165.3|25125.3|25165.3|25125.3|25165.3|25125.3|1
1729758210000|2024-10-24 08:23:30|||||||||1
1729758220000|2024-10-24 08:23:40|25168.8|25128.8|25160.3|25140.3|25168.8|25140.3|25160.3|25128.8|1
1729758230000|2024-10-24 08:23:50|25156|25136|25155.3|25135.3|25156|25136|25155.3|25135.3|0
1729758240000|2024-10-24 08:24:00|||||||||1
1729758250000|2024-10-24 08:24:10|25156|25136|25158.5|25138.5|25158.5|25138.5|25156|25136|2
1729758260000|2024-10-24 08:24:20|25160.3|25140.3|25160.3|25140.3|25160.3|25140.3|25160.3|25140.3|1
1729758310000|2024-10-24 08:25:10|25161|25141|25161|25141|25161|25141|25161|25141|0
1729758320000|2024-10-24 08:25:20|25168.5|25128.5|25168.5|25128.5|25168.5|25128.5|25168.5|25128.5|1
1729758330000|2024-10-24 08:25:30|25162.8|25142.8|25162.8|25142.8|25162.8|25142.8|25162.8|25142.8|0
1729758360000|2024-10-24 08:26:00|||||||||10
1729758370000|2024-10-24 08:26:10|25163.5|25143.5|25165.3|25145.3|25165.3|25145.3|25163.5|25143.5|0
1729758380000|2024-10-24 08:26:20|25162.8|25142.8|25165.3|25145.3|25165.3|25145.3|25162.8|25142.8|2
1729758400000|2024-10-24 08:26:40|25167.8|25147.8|25167.8|25147.8|25167.8|25147.8|25167.8|25147.8|0
1729758410000|2024-10-24 08:26:50|25170.3|25150.3|25172.8|25152.8|25172.8|25152.8|25170.3|25150.3|0
1729758420000|2024-10-24 08:27:00|25174.2|25154.2|25177.8|25157.8|25177.8|25157.8|25174.2|25154.2|1
1729758430000|2024-10-24 08:27:10|25182.8|25162.8|25182.8|25162.8|25182.8|25162.8|25182.8|25162.8|0
1729758450000|2024-10-24 08:27:30|||||||||5
1729758460000|2024-10-24 08:27:40|25181.3|25161.3|25177.8|25157.8|25181.3|25161.3|25177.8|25157.8|0
1729758490000|2024-10-24 08:28:10|25177.7|25157.7|25177.7|25157.7|25177.7|25157.7|25177.7|25157.7|0
1729758500000|2024-10-24 08:28:20|25177|25157|25177.7|25157.7|25177.7|25157.7|25177|25157|1
1729758510000|2024-10-24 08:28:30|25180.2|25160.2|25185.2|25165.2|25185.2|25165.2|25180.2|25160.2|1
1729758540000|2024-10-24 08:29:00|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|2
1729758550000|2024-10-24 08:29:10|25197.7|25177.7|25197.7|25177.7|25197.7|25177.7|25197.7|25177.7|2
1729758570000|2024-10-24 08:29:30|25200.2|25180.2|25207.7|25187.7|25207.7|25187.7|25200.2|25180.2|1
1729758620000|2024-10-24 08:30:20|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|1
1729758630000|2024-10-24 08:30:30|25221.7|25181.7|25219.2|25179.2|25221.7|25181.7|25219.2|25179.2|5
1729758640000|2024-10-24 08:30:40|25205.2|25185.2|25205.2|25185.2|25205.2|25185.2|25205.2|25185.2|1
1729758650000|2024-10-24 08:30:50|25202.7|25182.7|25205.2|25185.2|25205.2|25185.2|25202.7|25182.7|6
1729758660000|2024-10-24 08:31:00|25207|25187|25207.7|25187.7|25211|25191|25207|25187|1
1729758670000|2024-10-24 08:31:10|25217|25177|25206|25186|25217|25187.7|25206|25177|2
1729758680000|2024-10-24 08:31:20|25205.2|25185.2|25207.7|25187.7|25207.7|25187.7|25205.2|25185.2|1
1729758690000|2024-10-24 08:31:30|25209.5|25189.5|25210.2|25190.2|25212.7|25192.7|25209.5|25189.5|4
1729758700000|2024-10-24 08:31:40|25207.7|25187.7|25210.2|25190.2|25210.2|25190.2|25207.7|25187.7|0
1729758710000|2024-10-24 08:31:50|25212.7|25192.7|25217.7|25197.7|25223.5|25197.7|25212.7|25183.5|4
1729758720000|2024-10-24 08:32:00|25228.5|25188.5|25227.7|25207.7|25228.5|25207.7|25219.5|25188.5|2
1729758730000|2024-10-24 08:32:10|25238.5|25198.5|25229.5|25209.5|25238.5|25209.5|25229.5|25198.5|2
1729758740000|2024-10-24 08:32:20|25227.7|25207.7|25225.2|25205.2|25227.7|25207.7|25225.2|25205.2|3
1729758750000|2024-10-24 08:32:30|25226|25206|25225.2|25205.2|25226|25206|25225.2|25205.2|0
1729758760000|2024-10-24 08:32:40|25226|25206|25224.5|25204.5|25226|25206|25224.5|25204.5|0
1729758770000|2024-10-24 08:32:50|25221|25201|25221|25201|25221|25201|25221|25201|1
1729758780000|2024-10-24 08:33:00|||||||||2
1729758800000|2024-10-24 08:33:20|25217.7|25197.7|25217.7|25197.7|25217.7|25197.7|25217.7|25197.7|1
1729758810000|2024-10-24 08:33:30|25215.2|25195.2|25215.2|25195.2|25215.2|25195.2|25215.2|25195.2|1
1729758820000|2024-10-24 08:33:40|25212.7|25192.7|25207.7|25187.7|25212.7|25192.7|25207.7|25187.7|1
1729758830000|2024-10-24 08:33:50|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|0
1729758840000|2024-10-24 08:34:00|25209.5|25189.5|25205.2|25185.2|25209.5|25189.5|25205.2|25185.2|4
1729758850000|2024-10-24 08:34:10|||||||||1
1729758860000|2024-10-24 08:34:20|25203.8|25183.8|25200.2|25180.2|25203.8|25183.8|25200.2|25180.2|1
1729758870000|2024-10-24 08:34:30|25198|25178|25198|25178|25198|25178|25198|25178|6
1729758880000|2024-10-24 08:34:40|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|0
1729758890000|2024-10-24 08:34:50|25182.7|25162.7|25175.2|25155.2|25182.7|25162.7|25175.2|25155.2|4
1729758900000|2024-10-24 08:35:00|25174.5|25154.5|25172.7|25152.7|25174.5|25154.5|25172.7|25152.7|12
1729758910000|2024-10-24 08:35:10|||||||||1
1729758920000|2024-10-24 08:35:20|25182.7|25162.7|25200.2|25160.2|25200.2|25167.7|25182.7|25160.2|7
1729758930000|2024-10-24 08:35:30|25192.7|25172.7|25210.2|25190.2|25210.2|25190.2|25192.7|25165.2|1
1729758940000|2024-10-24 08:35:40|25212.7|25192.7|25222.7|25202.7|25222.7|25202.7|25212.7|25192.7|7
1729758950000|2024-10-24 08:35:50|25223.5|25203.5|25224.2|25204.2|25224.2|25204.2|25223.5|25203.5|0
1729758960000|2024-10-24 08:36:00|25226|25206|25245.2|25205.2|25245.2|25212.7|25226|25205.2|18
1729758970000|2024-10-24 08:36:10|25248.8|25208.8|25240.2|25220.2|25248.8|25220.2|25240.2|25208.8|1
1729758980000|2024-10-24 08:36:20|25237.7|25217.7|25231.3|25211.3|25237.7|25217.7|25231.3|25211.3|2
1729758990000|2024-10-24 08:36:30|25227.7|25207.7|25227.7|25207.7|25227.7|25207.7|25227.7|25207.7|0
1729759000000|2024-10-24 08:36:40|25220.2|25200.2|25215.2|25195.2|25220.2|25200.2|25215.2|25195.2|1
1729759010000|2024-10-24 08:36:50|25217.7|25197.7|25217.7|25197.7|25217.7|25197.7|25217.7|25197.7|0
1729759020000|2024-10-24 08:37:00|25219.5|25199.5|25220.2|25200.2|25220.2|25200.2|25219.5|25199.5|2
1729759030000|2024-10-24 08:37:10|||||||||1
1729759040000|2024-10-24 08:37:20|25222.7|25202.7|25222.7|25202.7|25222.7|25202.7|25222.7|25202.7|0
1729759050000|2024-10-24 08:37:30|||||||||1
1729759070000|2024-10-24 08:37:50|25227.7|25207.7|25227.7|25207.7|25227.7|25207.7|25227.7|25207.7|0
1729759080000|2024-10-24 08:38:00|25227|25207|25231|25211|25231|25211|25225.2|25205.2|4
1729759090000|2024-10-24 08:38:10|25233.5|25213.5|25235.2|25215.2|25235.2|25215.2|25233.5|25213.5|1
1729759100000|2024-10-24 08:38:20|25236.7|25216.7|25252.7|25232.7|25252.7|25232.7|25236.7|25216.7|4
1729759110000|2024-10-24 08:38:30|25255.2|25235.2|25341.7|25321.7|25341.7|25321.7|25255.2|25235.2|58
1729759120000|2024-10-24 08:38:40|25341|25321|25338.5|25318.5|25341|25321|25338.5|25318.5|6
1729759130000|2024-10-24 08:38:50|25345.2|25305.2|25335.2|25295.2|25345.2|25307.7|25327.7|25295.2|2
1729759140000|2024-10-24 08:39:00|25331.7|25291.7|25316|25296|25331.7|25296|25316|25291.7|2
1729759150000|2024-10-24 08:39:10|25313|25293|25297.7|25277.7|25313|25293|25297.7|25277.7|8
1729759160000|2024-10-24 08:39:20|25300.2|25280.2|25327.7|25307.7|25327.7|25307.7|25300.2|25280.2|12
1729759170000|2024-10-24 08:39:30|25338.5|25298.5|25329.2|25309.2|25338.5|25309.2|25329.2|25298.5|1
1729759180000|2024-10-24 08:39:40|25331|25311|25331|25311|25331|25311|25331|25311|0
1729759190000|2024-10-24 08:39:50|25329.2|25309.2|25335.2|25315.2|25335.2|25315.2|25329.2|25309.2|1
1729759200000|2024-10-24 08:40:00|25336|25316|25336|25316|25336|25316|25336|25316|1
1729759210000|2024-10-24 08:40:10|25336.7|25316.7|25334.9|25314.9|25339.2|25319.2|25334.9|25314.9|4
1729759220000|2024-10-24 08:40:20|25332.7|25312.7|25322.7|25302.7|25340.2|25312.7|25322.7|25296.7|7
1729759230000|2024-10-24 08:40:30|25320.2|25300.2|25322.7|25302.7|25322.7|25302.7|25316|25296|8
1729759240000|2024-10-24 08:40:40|25332|25292|25336.7|25296.7|25336.7|25305.2|25321|25290.2|9
1729759250000|2024-10-24 08:40:50|25340.2|25300.2|25338.5|25298.5|25340.2|25311|25329.2|25298.5|8
1729759260000|2024-10-24 08:41:00|25326|25306|25327.7|25307.7|25327.7|25307.7|25326|25306|1
1729759270000|2024-10-24 08:41:10|25325.2|25305.2|25327.7|25307.7|25327.7|25307.7|25325.2|25305.2|0
1729759280000|2024-10-24 08:41:20|||||||||5
1729759300000|2024-10-24 08:41:40|25328.5|25308.5|25331|25311|25331|25311|25327.7|25307.7|1
1729759310000|2024-10-24 08:41:50|25331.7|25311.7|25333.5|25313.5|25333.5|25313.5|25331.7|25311.7|0
1729759320000|2024-10-24 08:42:00|25335.2|25315.2|25335.2|25315.2|25335.2|25315.2|25335.2|25315.2|1
1729759330000|2024-10-24 08:42:10|25336.7|25316.7|25339.2|25319.2|25339.2|25319.2|25336.7|25316.7|1
1729759340000|2024-10-24 08:42:20|||||||||3
1729759350000|2024-10-24 08:42:30|25339.5|25319.5|25338|25318|25339.5|25319.5|25338|25318|4
1729759360000|2024-10-24 08:42:40|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|25332.7|25312.7|0
1729759370000|2024-10-24 08:42:50|25331|25311|25330.2|25310.2|25331|25311|25330.2|25310.2|0
1729759380000|2024-10-24 08:43:00|25329.5|25309.5|25327.7|25307.7|25329.5|25309.5|25327.7|25307.7|2
1729759390000|2024-10-24 08:43:10|25338.5|25298.5|25329.2|25309.2|25338.5|25309.2|25329.2|25298.5|1
1729759410000|2024-10-24 08:43:30|25331|25311|25326|25306|25331|25311|25326|25306|2
1729759420000|2024-10-24 08:43:40|25338.5|25298.5|25338.5|25298.5|25338.5|25298.5|25338.5|25298.5|0
1729759430000|2024-10-24 08:43:50|25331|25311|25331|25311|25331|25311|25331|25311|0
1729759440000|2024-10-24 08:44:00|25329.5|25309.5|25327.7|25307.7|25329.5|25309.5|25327.7|25307.7|0
1729759450000|2024-10-24 08:44:10|25328.5|25308.5|25327.7|25307.7|25330.2|25310.2|25327.7|25307.7|2
1729759460000|2024-10-24 08:44:20|25331|25311|25331|25311|25331|25311|25331|25311|4
1729759470000|2024-10-24 08:44:30|25331.7|25311.7|25333.5|25313.5|25333.5|25313.5|25331.7|25311.7|6
1729759490000|2024-10-24 08:44:50|25338.5|25318.5|25352.4|25332.4|25352.4|25332.4|25338.5|25318.5|21
1729759500000|2024-10-24 08:45:00|25358.5|25338.5|25359.9|25339.9|25359.9|25339.9|25358.5|25338.5|12
1729759510000|2024-10-24 08:45:10|25363.5|25343.5|25367|25347|25367.7|25347.7|25363.5|25343.5|7
1729759520000|2024-10-24 08:45:20|25364.5|25344.5|25357.7|25337.7|25364.5|25344.5|25357.7|25337.7|1
1729759530000|2024-10-24 08:45:30|25358.5|25338.5|25360.2|25340.2|25360.2|25340.2|25358.5|25338.5|0
1729759540000|2024-10-24 08:45:40|25364.5|25344.5|25364.5|25344.5|25364.5|25344.5|25364.5|25344.5|1
1729759550000|2024-10-24 08:45:50|||||||||1
1729759590000|2024-10-24 08:46:30|25367.7|25347.7|25367.7|25347.7|25367.7|25347.7|25367.7|25347.7|5
1729759610000|2024-10-24 08:46:50|25368.5|25348.5|25375.2|25355.2|25375.2|25355.2|25368.5|25348.5|1
1729759620000|2024-10-24 08:47:00|25376|25356|25381|25361|25383.5|25363.5|25376|25356|12
1729759630000|2024-10-24 08:47:10|25382.7|25362.7|25380.2|25360.2|25382.7|25362.7|25380.2|25360.2|0
1729759660000|2024-10-24 08:47:40|25381|25361|25392.7|25372.7|25395.2|25375.2|25380.2|25360.2|6
1729759670000|2024-10-24 08:47:50|25391|25371|25387.7|25367.7|25392.7|25372.7|25387.7|25367.7|13
1729759680000|2024-10-24 08:48:00|25387|25367|25387|25367|25387|25367|25387|25367|2
1729759690000|2024-10-24 08:48:10|25387.7|25367.7|25393.5|25373.5|25393.5|25373.5|25387.7|25367.7|1
1729759710000|2024-10-24 08:48:30|25395.2|25375.2|25393.5|25373.5|25395.2|25375.2|25393.5|25373.5|2
1729759720000|2024-10-24 08:48:40|25392.7|25372.7|25393.5|25373.5|25393.5|25373.5|25392.7|25372.7|1
1729759730000|2024-10-24 08:48:50|25392|25372|25372.7|25352.7|25392|25372|25372.7|25352.7|11
1729759740000|2024-10-24 08:49:00|25375.2|25355.2|25375.2|25355.2|25375.2|25355.2|25375.2|25355.2|1
1729759750000|2024-10-24 08:49:10|25377.7|25357.7|25380.2|25360.2|25380.2|25360.2|25377.7|25357.7|1
1729759770000|2024-10-24 08:49:30|25382.7|25362.7|25382.7|25362.7|25382.7|25362.7|25382.7|25362.7|0
1729759790000|2024-10-24 08:49:50|25381|25361|25380.2|25360.2|25381|25361|25380.2|25360.2|2
1729759800000|2024-10-24 08:50:00|25379.5|25359.5|25372.7|25352.7|25379.5|25359.5|25372.7|25352.7|2
1729759810000|2024-10-24 08:50:10|25380.2|25360.2|25380.2|25360.2|25380.2|25360.2|25380.2|25360.2|3
1729759820000|2024-10-24 08:50:20|25383.5|25363.5|25372.7|25352.7|25385.2|25365.2|25372.7|25352.7|9
1729759830000|2024-10-24 08:50:30|25373.5|25353.5|25394.2|25374.2|25394.2|25374.2|25373.5|25353.5|5
1729759840000|2024-10-24 08:50:40|25397.7|25377.7|25398.5|25378.5|25398.5|25378.5|25397.7|25377.7|2
1729759860000|2024-10-24 08:51:00|25400.2|25380.2|25397.7|25377.7|25400.2|25380.2|25397.7|25377.7|1
1729759870000|2024-10-24 08:51:10|25397|25377|25387.7|25367.7|25397|25377|25387.7|25367.7|7
1729759880000|2024-10-24 08:51:20|25390.2|25370.2|25387.7|25367.7|25390.2|25370.2|25387.7|25367.7|3
1729759890000|2024-10-24 08:51:30|25381.7|25361.7|25381.7|25361.7|25381.7|25361.7|25381.7|25361.7|3
1729759900000|2024-10-24 08:51:40|25383.5|25363.5|25396.7|25356.7|25396.7|25366|25383.5|25356.7|2
1729759910000|2024-10-24 08:51:50|25395.2|25375.2|25395.2|25375.2|25395.2|25375.2|25395.2|25375.2|3
1729759920000|2024-10-24 08:52:00|25396|25376|25396|25376|25396|25376|25396|25376|1
1729759940000|2024-10-24 08:52:20|25395.2|25375.2|25395.2|25375.2|25396|25376|25395.2|25375.2|2
1729759980000|2024-10-24 08:53:00|25400.2|25380.2|25400.2|25380.2|25400.2|25380.2|25400.2|25380.2|4
1729760010000|2024-10-24 08:53:30|25407.7|25387.7|25407.7|25387.7|25407.7|25387.7|25407.7|25387.7|2
1729760020000|2024-10-24 08:53:40|25412.7|25392.7|25395.2|25375.2|25412.7|25392.7|25395.2|25375.2|19
1729760030000|2024-10-24 08:53:50|25392.7|25372.7|25391.3|25371.3|25392.7|25372.7|25391.3|25371.3|17
1729760040000|2024-10-24 08:54:00|25392|25372|25397.7|25377.7|25397.7|25377.7|25387.7|25367.7|2
1729760050000|2024-10-24 08:54:10|25395.2|25375.2|25395.2|25375.2|25395.2|25375.2|25395.2|25375.2|9
1729760060000|2024-10-24 08:54:20|25390.2|25370.2|25387.7|25367.7|25390.2|25370.2|25387.7|25367.7|2
1729760070000|2024-10-24 08:54:30|25387|25367|25387|25367|25387.7|25367.7|25387|25367|0
1729760080000|2024-10-24 08:54:40|25385.2|25365.2|25377.7|25357.7|25385.2|25365.2|25377.7|25357.7|1
1729760090000|2024-10-24 08:54:50|25375.2|25355.2|25385.2|25365.2|25385.2|25365.2|25375.2|25355.2|6
1729760100000|2024-10-24 08:55:00|||||||||5
1729760110000|2024-10-24 08:55:10|25387.7|25367.7|25390.2|25370.2|25390.2|25370.2|25387.7|25367.7|1
1729760120000|2024-10-24 08:55:20|25392.7|25372.7|25392.7|25372.7|25392.7|25372.7|25392.7|25372.7|0
1729760130000|2024-10-24 08:55:30|25393.5|25373.5|25407|25387|25407|25387|25393.5|25373.5|0
1729760140000|2024-10-24 08:55:40|25412.7|25392.7|25412.7|25392.7|25412.7|25392.7|25412.7|25392.7|3
1729760160000|2024-10-24 08:56:00|25413.5|25393.5|25509.9|25489.9|25509.9|25489.9|25413.5|25393.5|101
1729760170000|2024-10-24 08:56:10|25508.5|25488.5|25497|25477|25508.5|25488.5|25497|25477|7
1729760180000|2024-10-24 08:56:20|25495.2|25475.2|25485.2|25465.2|25495.2|25475.2|25483.5|25463.5|2
1729760190000|2024-10-24 08:56:30|25483.5|25463.5|25480.2|25460.2|25485.2|25465.2|25480.2|25460.2|30
1729760200000|2024-10-24 08:56:40|25482.7|25462.7|25485.2|25465.2|25487.7|25467.7|25482.7|25462.7|5
1729760210000|2024-10-24 08:56:50|25480.2|25460.2|25475.2|25455.2|25480.2|25460.2|25475.2|25455.2|0
1729760220000|2024-10-24 08:57:00|25472.7|25452.7|25472.7|25452.7|25472.7|25452.7|25472.7|25452.7|0
1729760230000|2024-10-24 08:57:10|25472|25452|25465.2|25445.2|25472|25452|25465.2|25445.2|5
1729760240000|2024-10-24 08:57:20|25462.7|25442.7|25462.7|25442.7|25462.7|25442.7|25462.7|25442.7|0
1729760250000|2024-10-24 08:57:30|25463.5|25443.5|25462|25442|25465.2|25445.2|25462|25442|0
1729760260000|2024-10-24 08:57:40|25460.2|25440.2|25454.1|25434.1|25460.2|25440.2|25454.1|25434.1|4
1729760280000|2024-10-24 08:58:00|25445.2|25425.2|25435.2|25415.2|25445.2|25425.2|25435.2|25415.2|3
1729760300000|2024-10-24 08:58:20|25435.9|25415.9|25442.7|25422.7|25442.7|25422.7|25435.9|25415.9|4
1729760310000|2024-10-24 08:58:30|25448|25428|25448|25428|25448|25428|25448|25428|9
1729760320000|2024-10-24 08:58:40|25446.3|25426.3|25443.8|25423.8|25446.3|25426.3|25443.8|25423.8|3
1729760330000|2024-10-24 08:58:50|25437.7|25417.7|25430.2|25410.2|25447|25417.7|25430.2|25407|2
1729760340000|2024-10-24 08:59:00|25453.1|25393.1|25447|25427|25460.2|25427.7|25441.7|25393.1|5
1729760350000|2024-10-24 08:59:10|25445.2|25425.2|25445.9|25425.9|25447.7|25427.7|25445.2|25425.2|2
1729760360000|2024-10-24 08:59:20|25445.2|25425.2|25445.2|25425.2|25445.2|25425.2|25442.7|25422.7|1
1729760380000|2024-10-24 08:59:40|||||||||2
1729760390000|2024-10-24 08:59:50|25447.7|25427.7|25448.4|25428.4|25448.4|25428.4|25447.7|25427.7|0
1729760400000|2024-10-24 09:00:00|25450.2|25430.2|25440.2|25420.2|25450.2|25430.2|25435.2|25415.2|2
1729760410000|2024-10-24 09:00:10|25435.2|25415.2|25432.7|25412.7|25435.2|25415.2|25432.7|25412.7|3
1729760420000|2024-10-24 09:00:20|25431.3|25411.3|25420.2|25400.2|25431.3|25411.3|25420.2|25400.2|0
1729760430000|2024-10-24 09:00:30|25420.9|25400.9|25420.9|25400.9|25420.9|25400.9|25420.9|25400.9|3
1729760440000|2024-10-24 09:00:40|25422.7|25402.7|25422.7|25402.7|25422.7|25402.7|25422.7|25402.7|0
1729760450000|2024-10-24 09:00:50|25425.2|25405.2|25432.7|25412.7|25432.7|25412.7|25425.2|25405.2|24
1729760460000|2024-10-24 09:01:00|25433.4|25413.4|25440.2|25420.2|25440.2|25420.2|25433.4|25413.4|0
1729760470000|2024-10-24 09:01:10|25438.4|25418.4|25440.2|25420.2|25440.2|25420.2|25438.4|25418.4|2
1729760490000|2024-10-24 09:01:30|25443.4|25423.4|25437.7|25417.7|25443.4|25423.4|25437.7|25417.7|15
1729760500000|2024-10-24 09:01:40|25435.2|25415.2|25435.2|25415.2|25435.2|25415.2|25435.2|25415.2|1
1729760510000|2024-10-24 09:01:50|25432.7|25412.7|25430.2|25410.2|25432.7|25412.7|25430.2|25410.2|0
1729760520000|2024-10-24 09:02:00|25429.5|25409.5|25425.2|25405.2|25429.5|25409.5|25425.2|25405.2|0
1729760540000|2024-10-24 09:02:20|25424.5|25404.5|25412.7|25392.7|25424.5|25404.5|25412.7|25392.7|5
1729760550000|2024-10-24 09:02:30|25413.4|25393.4|25435.2|25415.2|25435.2|25415.2|25413.4|25393.4|38
1729760560000|2024-10-24 09:02:40|25430.9|25410.9|25422.7|25402.7|25432.7|25412.7|25422.7|25402.7|1
1729760570000|2024-10-24 09:02:50|25421.3|25401.3|25417.7|25397.7|25421.3|25401.3|25417.7|25397.7|2
1729760580000|2024-10-24 09:03:00|25415.2|25395.2|25415.2|25395.2|25415.2|25395.2|25415.2|25395.2|10
1729760590000|2024-10-24 09:03:10|25415.9|25395.9|25417.7|25397.7|25417.7|25397.7|25415.9|25395.9|0
1729760600000|2024-10-24 09:03:20|25417|25397|25415.2|25395.2|25417|25397|25415.2|25395.2|0
1729760620000|2024-10-24 09:03:40|25417.7|25397.7|25417.7|25397.7|25417.7|25397.7|25417.7|25397.7|0
1729760640000|2024-10-24 09:04:00|25423.9|25403.9|25437.7|25417.7|25437.7|25417.7|25423.9|25403.9|7
1729760650000|2024-10-24 09:04:10|25438.4|25418.4|25440.2|25420.2|25440.9|25420.9|25436.7|25416.7|7
1729760660000|2024-10-24 09:04:20|25438.4|25418.4|25437.7|25417.7|25438.4|25418.4|25437.7|25417.7|3
1729760670000|2024-10-24 09:04:30|||||||||4
1729760680000|2024-10-24 09:04:40|25439.2|25419.2|25440.2|25420.2|25440.9|25420.9|25439.2|25419.2|3
1729760690000|2024-10-24 09:04:50|25442.7|25422.7|25442.7|25422.7|25442.7|25422.7|25442.7|25422.7|1
1729760700000|2024-10-24 09:05:00|25443.4|25423.4|25450.9|25430.9|25450.9|25430.9|25443.4|25423.4|1
1729760710000|2024-10-24 09:05:10|25457|25437|25447.7|25427.7|25457|25437|25447.7|25427.7|17
1729760720000|2024-10-24 09:05:20|25445.5|25425.5|25440.2|25420.2|25445.5|25425.5|25440.2|25420.2|0
1729760740000|2024-10-24 09:05:40|25440.9|25420.9|25440.9|25420.9|25440.9|25420.9|25440.9|25420.9|1
1729760750000|2024-10-24 09:05:50|25442.7|25422.7|25440.2|25420.2|25444.5|25424.5|25440.2|25420.2|5
1729760760000|2024-10-24 09:06:00|25439.5|25419.5|25440.9|25420.9|25440.9|25420.9|25437.7|25417.7|5
1729760770000|2024-10-24 09:06:10|25442.7|25422.7|25442.7|25422.7|25442.7|25422.7|25442.7|25422.7|0
1729760780000|2024-10-24 09:06:20|25439.5|25419.5|25437.7|25417.7|25440.2|25420.2|25437.7|25417.7|3
1729760790000|2024-10-24 09:06:30|25435.2|25415.2|25429.5|25409.5|25435.2|25415.2|25429.5|25409.5|3
1729760810000|2024-10-24 09:06:50|25432.7|25412.7|25435.2|25415.2|25436.7|25416.7|25432.7|25412.7|8
1729760830000|2024-10-24 09:07:10|||||||||1
1729760840000|2024-10-24 09:07:20|25436.7|25416.7|25440.2|25420.2|25440.2|25420.2|25435.2|25415.2|4
1729760850000|2024-10-24 09:07:30|25442|25422|25445.2|25425.2|25445.2|25425.2|25440.2|25420.2|7
1729760860000|2024-10-24 09:07:40|||||||||1
1729760880000|2024-10-24 09:08:00|25448.7|25428.7|25450.2|25430.2|25450.2|25430.2|25448.7|25428.7|1
1729760910000|2024-10-24 09:08:30|25450.9|25430.9|25457.7|25437.7|25457.7|25437.7|25450.9|25430.9|5
1729760920000|2024-10-24 09:08:40|||||||||3
1729760930000|2024-10-24 09:08:50|||||||||1
1729760940000|2024-10-24 09:09:00|25458.4|25438.4|25458.4|25438.4|25458.4|25438.4|25458.4|25438.4|0
1729760990000|2024-10-24 09:09:50|25457.7|25437.7|25458.4|25438.4|25458.4|25438.4|25457.7|25437.7|0
1729761000000|2024-10-24 09:10:00|25460.2|25440.2|25460.2|25440.2|25460.2|25440.2|25460.2|25440.2|0
1729761030000|2024-10-24 09:10:30|25457.7|25437.7|25463.7|25423.7|25463.7|25437.7|25457|25423.7|4
1729761040000|2024-10-24 09:10:40|25456.7|25416.7|25445.9|25425.9|25456.7|25425.9|25445.9|25414.2|0
1729761060000|2024-10-24 09:11:00|25447.7|25427.7|25447.7|25427.7|25447.7|25427.7|25447.7|25427.7|0
1729761070000|2024-10-24 09:11:10|25447|25427|25445.2|25425.2|25447|25427|25445.2|25425.2|7
1729761080000|2024-10-24 09:11:20|25444.5|25424.5|25445.2|25425.2|25445.9|25425.9|25442.7|25422.7|7
1729761090000|2024-10-24 09:11:30|25445.9|25425.9|25450.9|25430.9|25450.9|25430.9|25445.9|25425.9|5
1729761100000|2024-10-24 09:11:40|25453.4|25433.4|25455.2|25435.2|25457.7|25437.7|25453.4|25433.4|1
1729761110000|2024-10-24 09:11:50|25452.7|25432.7|25452.7|25432.7|25452.7|25432.7|25452.7|25432.7|0
1729761120000|2024-10-24 09:12:00|||||||||1
1729761150000|2024-10-24 09:12:30|25453.4|25433.4|25453.7|25433.7|25455.2|25435.2|25453.4|25433.4|1
1729761160000|2024-10-24 09:12:40|25450.2|25430.2|25437.7|25417.7|25450.2|25430.2|25437.7|25417.7|1
1729761180000|2024-10-24 09:13:00|25447|25407|25432.7|25412.7|25447|25412.7|25432.7|25407|0
1729761190000|2024-10-24 09:13:10|25432|25412|25427.7|25407.7|25432|25412|25427.7|25407.7|0
1729761200000|2024-10-24 09:13:20|25427|25407|25420.9|25400.9|25427|25407|25420.9|25400.9|1
1729761230000|2024-10-24 09:13:50|25420.2|25400.2|25420.2|25400.2|25420.2|25400.2|25420.2|25400.2|2
1729761240000|2024-10-24 09:14:00|25419.5|25399.5|25417.7|25397.7|25420.2|25400.2|25415.2|25395.2|0
1729761250000|2024-10-24 09:14:10|25418.4|25398.4|25420.2|25400.2|25420.2|25400.2|25418.4|25398.4|0
1729761260000|2024-10-24 09:14:20|||||||||1
1729761280000|2024-10-24 09:14:40|25421.7|25401.7|25425.2|25405.2|25425.9|25405.9|25421.7|25401.7|1
1729761290000|2024-10-24 09:14:50|25428.4|25408.4|25435.2|25415.2|25435.2|25415.2|25427.7|25407.7|0
1729761300000|2024-10-24 09:15:00|25436.7|25416.7|25445.9|25425.9|25445.9|25425.9|25436.7|25416.7|1
1729761310000|2024-10-24 09:15:10|25447.7|25427.7|25447.7|25427.7|25447.7|25427.7|25447.7|25427.7|0
1729761320000|2024-10-24 09:15:20|25449.2|25429.2|25455.2|25435.2|25455.2|25435.2|25449.2|25429.2|3
1729761330000|2024-10-24 09:15:30|||||||||1
1729761350000|2024-10-24 09:15:50|25455.9|25435.9|25455.9|25435.9|25455.9|25435.9|25455.9|25435.9|0
1729761370000|2024-10-24 09:16:10|25458.4|25438.4|25458.4|25438.4|25458.4|25438.4|25458.4|25438.4|1
1729761390000|2024-10-24 09:16:30|25459.2|25439.2|25459.2|25439.2|25459.2|25439.2|25459.2|25439.2|0
1729761410000|2024-10-24 09:16:50|25458.4|25438.4|25458.4|25438.4|25458.4|25438.4|25458.4|25438.4|0
1729761420000|2024-10-24 09:17:00|25454.2|25434.2|25457.7|25437.7|25457.7|25437.7|25454.2|25434.2|0
1729761430000|2024-10-24 09:17:10|||||||||1
1729761440000|2024-10-24 09:17:20|25458.4|25438.4|25460.2|25440.2|25462.7|25442.7|25458.4|25438.4|10
1729761460000|2024-10-24 09:17:40|25460.9|25440.9|25462.7|25442.7|25462.7|25442.7|25460.9|25440.9|0
1729761470000|2024-10-24 09:17:50|25460.2|25440.2|25460.2|25440.2|25460.2|25440.2|25460.2|25440.2|0
1729761480000|2024-10-24 09:18:00|25462.7|25442.7|25462.7|25442.7|25462.7|25442.7|25462.7|25442.7|0
1729761490000|2024-10-24 09:18:10|25462|25442|25462.7|25442.7|25462.7|25442.7|25460.2|25440.2|1
1729761500000|2024-10-24 09:18:20|25460.9|25440.9|25463.4|25443.4|25463.4|25443.4|25460.2|25440.2|2
1729761510000|2024-10-24 09:18:30|||||||||1
1729761520000|2024-10-24 09:18:40|25462.7|25442.7|25462.7|25442.7|25462.7|25442.7|25462.7|25442.7|2
1729761530000|2024-10-24 09:18:50|25463.4|25443.4|25462.7|25442.7|25465.2|25445.2|25462.7|25442.7|0
1729761540000|2024-10-24 09:19:00|||||||||1
1729761550000|2024-10-24 09:19:10|25460.2|25440.2|25459.5|25439.5|25460.2|25440.2|25459.5|25439.5|6
1729761560000|2024-10-24 09:19:20|25460.2|25440.2|25460.2|25440.2|25460.2|25440.2|25455.2|25435.2|1
1729761570000|2024-10-24 09:19:30|25459.5|25439.5|25455.9|25435.9|25460.2|25440.2|25455.2|25435.2|0
1729761580000|2024-10-24 09:19:40|25460.2|25440.2|25458.4|25438.4|25460.2|25440.2|25455.9|25435.9|1
1729761590000|2024-10-24 09:19:50|25457.7|25437.7|25457|25437|25457.7|25437.7|25457|25437|0
1729761600000|2024-10-24 09:20:00|25455.2|25435.2|25455.2|25435.2|25455.2|25435.2|25455.2|25435.2|2
1729761610000|2024-10-24 09:20:10|25457.7|25437.7|25458.4|25438.4|25458.4|25438.4|25457.7|25437.7|0
1729761650000|2024-10-24 09:20:50|25460.2|25440.2|25460.2|25440.2|25460.2|25440.2|25460.2|25440.2|3
1729761660000|2024-10-24 09:21:00|25459.5|25439.5|25457.7|25437.7|25459.5|25439.5|25457.7|25437.7|1
1729761670000|2024-10-24 09:21:10|25458.4|25438.4|25460.2|25440.2|25460.2|25440.2|25458.4|25438.4|0
1729761680000|2024-10-24 09:21:20|25459.5|25439.5|25457.7|25437.7|25459.5|25439.5|25457.7|25437.7|0
1729761690000|2024-10-24 09:21:30|25458.4|25438.4|25460.2|25440.2|25460.2|25440.2|25458.4|25438.4|0
1729761700000|2024-10-24 09:21:40|25459.5|25439.5|25457|25437|25459.5|25439.5|25457|25437|1
1729761710000|2024-10-24 09:21:50|25456.2|25436.2|25454.5|25434.5|25460.2|25440.2|25452|25432|25
1729761720000|2024-10-24 09:22:00|25450.2|25430.2|25430.2|25410.2|25450.2|25430.2|25430.2|25410.2|1
1729761730000|2024-10-24 09:22:10|25430.9|25410.9|25433.4|25413.4|25433.4|25413.4|25430.2|25410.2|2
1729761750000|2024-10-24 09:22:30|25412.3|25392.3|25394.2|25374.2|25412.3|25392.3|25392.7|25372.7|4
1729761760000|2024-10-24 09:22:40|25396.7|25376.7|25396.7|25376.7|25397.4|25377.4|25396.7|25376.7|0
1729761770000|2024-10-24 09:22:50|25403.4|25383.4|25410.9|25390.9|25410.9|25390.9|25403.4|25383.4|0
1729761780000|2024-10-24 09:23:00|25410.2|25390.2|25410.2|25390.2|25410.2|25390.2|25410.2|25390.2|0
1729761790000|2024-10-24 09:23:10|25405.2|25385.2|25405.2|25385.2|25405.2|25385.2|25405.2|25385.2|3
1729761800000|2024-10-24 09:23:20|25404.5|25384.5|25402.7|25382.7|25404.5|25384.5|25402.7|25382.7|0
1729761820000|2024-10-24 09:23:40|25412|25372|25402.7|25382.7|25412|25382.7|25402.7|25372|0
1729761830000|2024-10-24 09:23:50|25402|25382|25400.2|25380.2|25402.7|25382.7|25400.2|25380.2|0
1729761840000|2024-10-24 09:24:00|25403.7|25383.7|25405.2|25385.2|25405.2|25385.2|25403.7|25383.7|2
1729761850000|2024-10-24 09:24:10|25410.2|25390.2|25415.2|25395.2|25415.2|25395.2|25410.2|25390.2|2
1729761880000|2024-10-24 09:24:40|25413.7|25393.7|25410.2|25390.2|25413.7|25393.7|25410.2|25390.2|0
1729761910000|2024-10-24 09:25:10|25407.7|25387.7|25405.2|25385.2|25407.7|25387.7|25405.2|25385.2|2
1729761920000|2024-10-24 09:25:20|25402.7|25382.7|25402.7|25382.7|25402.7|25382.7|25402.7|25382.7|0
1729761930000|2024-10-24 09:25:30|25397.7|25377.7|25392.7|25372.7|25397.7|25377.7|25392.7|25372.7|0
1729761970000|2024-10-24 09:26:10|25387|25367|25372.7|25352.7|25387|25367|25372|25352|3
1729762000000|2024-10-24 09:26:40|25375.2|25355.2|25375.2|25355.2|25375.2|25355.2|25375.2|25355.2|1
1729762020000|2024-10-24 09:27:00|25377.7|25357.7|25380.9|25360.9|25380.9|25360.9|25377.7|25357.7|0
1729762030000|2024-10-24 09:27:10|25383.4|25363.4|25385.2|25365.2|25385.2|25365.2|25383.4|25363.4|0
1729762050000|2024-10-24 09:27:30|25385.9|25365.9|25385.9|25365.9|25385.9|25365.9|25385.9|25365.9|0
1729762060000|2024-10-24 09:27:40|25387.7|25367.7|25387.7|25367.7|25387.7|25367.7|25387.7|25367.7|0
1729762080000|2024-10-24 09:28:00|25389.9|25369.9|25405.2|25385.2|25405.2|25385.2|25389.9|25369.9|3
1729762170000|2024-10-24 09:29:30|25400.2|25380.2|25403.7|25383.7|25405.2|25385.2|25400.2|25380.2|3
1729762180000|2024-10-24 09:29:40|25400.2|25380.2|25401.6|25381.6|25401.6|25381.6|25400.2|25380.2|0
1729762190000|2024-10-24 09:29:50|25400.2|25380.2|25400.2|25380.2|25402.7|25382.7|25400.2|25380.2|0
1729762240000|2024-10-24 09:30:40|||||||||1
1729762250000|2024-10-24 09:30:50|25397.3|25377.3|25393.7|25373.7|25397.3|25377.3|25393.7|25373.7|0
1729762290000|2024-10-24 09:31:30|25393|25373|25391.2|25371.2|25393|25373|25391.2|25371.2|0
1729762300000|2024-10-24 09:31:40|25387|25367|25386.2|25366.2|25387|25367|25386.2|25366.2|0
1729762320000|2024-10-24 09:32:00|25382.7|25362.7|25382.7|25362.7|25382.7|25362.7|25382.7|25362.7|0
1729762330000|2024-10-24 09:32:10|25390.2|25350.2|25382.7|25362.7|25390.2|25362.7|25382.7|25350.2|0
1729762340000|2024-10-24 09:32:20|25390.2|25350.2|25390.2|25350.2|25390.2|25360.9|25380.9|25350.2|0
1729762360000|2024-10-24 09:32:40|25379.5|25359.5|25379.5|25359.5|25379.5|25359.5|25379.5|25359.5|0
1729762370000|2024-10-24 09:32:50|25380.2|25360.2|25380.2|25360.2|25380.2|25360.2|25380.2|25360.2|1
1729762390000|2024-10-24 09:33:10|25380.9|25360.9|25382.7|25362.7|25382.7|25362.7|25380.9|25360.9|0
1729762400000|2024-10-24 09:33:20|25387.7|25367.7|25395.2|25375.2|25395.2|25375.2|25387.7|25367.7|5
1729762410000|2024-10-24 09:33:30|25395.9|25375.9|25395.9|25375.9|25395.9|25375.9|25395.9|25375.9|0
1729762420000|2024-10-24 09:33:40|25397.7|25377.7|25397.7|25377.7|25397.7|25377.7|25397.7|25377.7|4
1729762430000|2024-10-24 09:33:50|25399.1|25379.1|25402.7|25382.7|25402.7|25382.7|25399.1|25379.1|0
1729762440000|2024-10-24 09:34:00|25405.2|25385.2|25405.2|25385.2|25405.2|25385.2|25402.7|25382.7|0
1729762450000|2024-10-24 09:34:10|25404.5|25384.5|25403.4|25383.4|25404.5|25384.5|25403.4|25383.4|0
1729762460000|2024-10-24 09:34:20|25403.7|25383.7|25395.2|25375.2|25403.7|25383.7|25395.2|25375.2|5
1729762470000|2024-10-24 09:34:30|25390.2|25370.2|25377.7|25357.7|25390.2|25370.2|25377.7|25357.7|2
1729762480000|2024-10-24 09:34:40|25374.4|25354.4|25374.4|25354.4|25374.4|25354.4|25374.4|25354.4|0
1729762490000|2024-10-24 09:34:50|25376.9|25356.9|25370.2|25350.2|25376.9|25356.9|25370.2|25350.2|8
1729762500000|2024-10-24 09:35:00|25381.6|25341.6|25383.4|25343.4|25385.2|25345.2|25381.6|25341.6|1
1729762520000|2024-10-24 09:35:20|25371.9|25351.9|25370.2|25350.2|25371.9|25351.9|25365.2|25345.2|3
1729762530000|2024-10-24 09:35:30|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|0
1729762540000|2024-10-24 09:35:40|25372.7|25352.7|25370.9|25350.9|25372.7|25352.7|25370.2|25350.2|0
1729762550000|2024-10-24 09:35:50|25371.9|25351.9|25370.2|25350.2|25371.9|25351.9|25370.2|25350.2|0
1729762560000|2024-10-24 09:36:00|25383.4|25343.4|25385.2|25365.2|25387.7|25365.2|25383.4|25343.4|4
1729762590000|2024-10-24 09:36:30|25390.9|25370.9|25404.1|25384.1|25404.1|25384.1|25390.9|25370.9|4
1729762650000|2024-10-24 09:37:30|25405.9|25385.9|25406.9|25366.9|25406.9|25385.9|25397.7|25366.9|7
1729762660000|2024-10-24 09:37:40|25405.2|25365.2|25397.7|25377.7|25405.2|25377.7|25397.7|25365.2|0
1729762760000|2024-10-24 09:39:20|25392.7|25372.7|25388.4|25368.4|25392.7|25372.7|25388.4|25368.4|1
1729762800000|2024-10-24 09:40:00|25385.9|25365.9|25385.2|25365.2|25385.9|25365.9|25385.2|25365.2|0
1729762840000|2024-10-24 09:40:40|25384.4|25364.4|25385.2|25365.2|25385.2|25365.2|25382.7|25362.7|0
1729762860000|2024-10-24 09:41:00|25382.7|25362.7|25382.7|25362.7|25382.7|25362.7|25382.7|25362.7|2
1729762870000|2024-10-24 09:41:10|25381.2|25361.2|25377.7|25357.7|25381.2|25361.2|25377.7|25357.7|4
1729762920000|2024-10-24 09:42:00|25376.9|25356.9|25375.2|25355.2|25376.9|25356.9|25375.2|25355.2|0
1729762940000|2024-10-24 09:42:20|||||||||1
1729762960000|2024-10-24 09:42:40|25377.7|25357.7|25377.7|25357.7|25377.7|25357.7|25377.7|25357.7|0
1729762970000|2024-10-24 09:42:50|25380.2|25360.2|25377.7|25357.7|25380.2|25360.2|25377.7|25357.7|1
1729763080000|2024-10-24 09:44:40|25376.9|25356.9|25375.2|25355.2|25376.9|25356.9|25375.2|25355.2|0
1729763090000|2024-10-24 09:44:50|25374.4|25354.4|25373.4|25353.4|25374.4|25354.4|25373.4|25353.4|0
1729763100000|2024-10-24 09:45:00|25375.2|25355.2|25360.2|25340.2|25375.2|25355.2|25357.7|25337.7|5
1729763120000|2024-10-24 09:45:20|25359.4|25339.4|25355.2|25335.2|25359.4|25339.4|25355.2|25335.2|0
1729763140000|2024-10-24 09:45:40|25354.4|25334.4|25351.9|25331.9|25354.4|25334.4|25351.9|25331.9|0
1729763180000|2024-10-24 09:46:20|25345.2|25325.2|25345.2|25325.2|25345.2|25325.2|25345.2|25325.2|1
1729763210000|2024-10-24 09:46:50|25342.7|25322.7|25340.2|25320.2|25342.7|25322.7|25340.2|25320.2|0
1729763220000|2024-10-24 09:47:00|25335.2|25315.2|25335.2|25315.2|25335.2|25315.2|25335.2|25315.2|2
1729763230000|2024-10-24 09:47:10|25334.4|25314.4|25332.7|25312.7|25334.4|25314.4|25332.7|25312.7|2
1729763240000|2024-10-24 09:47:20|25341.9|25301.9|25334.4|25314.4|25341.9|25314.4|25332.7|25301.9|0
1729763250000|2024-10-24 09:47:30|25331.9|25311.9|25330.2|25310.2|25332.7|25312.7|25330.2|25310.2|0
1729763260000|2024-10-24 09:47:40|25328.4|25308.4|25327.7|25307.7|25328.4|25308.4|25327.7|25307.7|1
1729763270000|2024-10-24 09:47:50|25329.1|25309.1|25330.2|25310.2|25332.7|25312.7|25329.1|25309.1|1
1729763290000|2024-10-24 09:48:10|25330.9|25310.9|25332.7|25312.7|25332.7|25312.7|25330.9|25310.9|0
1729763310000|2024-10-24 09:48:30|25330.2|25310.2|25332.7|25312.7|25332.7|25312.7|25330.2|25310.2|1
1729763320000|2024-10-24 09:48:40|25335.2|25315.2|25335.2|25315.2|25335.2|25315.2|25335.2|25315.2|0
1729763330000|2024-10-24 09:48:50|25330.2|25310.2|25335.2|25295.2|25335.2|25310.2|25330.2|25295.2|1
1729763340000|2024-10-24 09:49:00|||||||||1
1729763360000|2024-10-24 09:49:20|25323|25303|25323|25303|25323|25303|25323|25303|0
1729763370000|2024-10-24 09:49:30|25317.7|25297.7|25320.2|25300.2|25320.2|25300.2|25317.7|25297.7|0
1729763400000|2024-10-24 09:50:00|25319.4|25299.4|25320.2|25300.2|25320.2|25300.2|25319.4|25299.4|1
1729763410000|2024-10-24 09:50:10|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|2
1729763460000|2024-10-24 09:51:00|25321.9|25301.9|25321.6|25301.6|25321.9|25301.9|25321.6|25301.6|0
1729763470000|2024-10-24 09:51:10|25325.2|25305.2|25325.2|25305.2|25325.2|25305.2|25325.2|25305.2|0
1729763570000|2024-10-24 09:52:50|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|0
1729763590000|2024-10-24 09:53:10|25321.9|25301.9|25320.2|25300.2|25322.7|25302.7|25320.2|25300.2|1
1729763610000|2024-10-24 09:53:30|25320.9|25300.9|25322.7|25302.7|25325.2|25305.2|25320.9|25300.9|0
1729763620000|2024-10-24 09:53:40|25323.4|25303.4|25322.7|25302.7|25325.2|25305.2|25322.7|25302.7|0
1729763650000|2024-10-24 09:54:10|25321.9|25301.9|25322.7|25302.7|25322.7|25302.7|25321.9|25301.9|0
1729763660000|2024-10-24 09:54:20|25320.2|25300.2|25320.9|25300.9|25320.9|25300.9|25320.2|25300.2|1
1729763670000|2024-10-24 09:54:30|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|0
1729763680000|2024-10-24 09:54:40|25323.4|25303.4|25320.2|25300.2|25323.4|25303.4|25320.2|25300.2|0
1729763700000|2024-10-24 09:55:00|25320.9|25300.9|25320.2|25300.2|25320.9|25300.9|25320.2|25300.2|0
1729763730000|2024-10-24 09:55:30|25325.2|25305.2|25325.2|25305.2|25325.2|25305.2|25325.2|25305.2|0
1729763760000|2024-10-24 09:56:00|25332.7|25312.7|25340.2|25320.2|25340.2|25320.2|25332.7|25312.7|12
1729763770000|2024-10-24 09:56:10|25339.4|25319.4|25335.2|25315.2|25339.4|25319.4|25335.2|25315.2|1
1729763780000|2024-10-24 09:56:20|25335.9|25315.9|25335.2|25315.2|25335.9|25315.9|25335.2|25315.2|0
1729763790000|2024-10-24 09:56:30|25336.9|25316.9|25336.9|25316.9|25336.9|25316.9|25336.9|25316.9|0
1729763800000|2024-10-24 09:56:40|25335.2|25315.2|25335.2|25315.2|25335.2|25315.2|25335.2|25315.2|0
1729763820000|2024-10-24 09:57:00|25333|25313|25333|25313|25333|25313|25333|25313|1
1729763830000|2024-10-24 09:57:10|25336.9|25296.9|25327.7|25307.7|25336.9|25307.7|25325.9|25296.9|0
1729763840000|2024-10-24 09:57:20|25335.2|25295.2|25325.9|25305.9|25335.2|25305.9|25325.9|25295.2|0
1729763850000|2024-10-24 09:57:30|25327.7|25307.7|25327.7|25307.7|25327.7|25307.7|25327.7|25307.7|0
1729763890000|2024-10-24 09:58:10|25325.9|25305.9|25328.4|25308.4|25330.2|25310.2|25325.9|25305.9|0
1729763920000|2024-10-24 09:58:40|25330.2|25310.2|25330.2|25310.2|25330.2|25310.2|25330.2|25310.2|0
1729763950000|2024-10-24 09:59:10|25325.9|25305.9|25327.7|25307.7|25328.4|25308.4|25325.9|25305.9|0
1729763960000|2024-10-24 09:59:20|25330.2|25310.2|25327.7|25307.7|25330.2|25310.2|25327.7|25307.7|0
1729763970000|2024-10-24 09:59:30|25325.9|25305.9|25330.2|25310.2|25330.2|25310.2|25325.2|25305.2|0
1729763980000|2024-10-24 09:59:40|25327.7|25307.7|25326.6|25306.6|25328.4|25308.4|25325.2|25305.2|0
1729763990000|2024-10-24 09:59:50|25325.2|25305.2|25325.9|25305.9|25326.6|25306.6|25325.2|25305.2|2
1729764010000|2024-10-24 10:00:10|25325.2|25305.2|25324.4|25304.4|25326.9|25306.9|25324.4|25304.4|1
1729764020000|2024-10-24 10:00:20|25323.4|25303.4|25327.7|25307.7|25327.7|25307.7|25323.4|25303.4|1
1729764030000|2024-10-24 10:00:30|25326.9|25306.9|25324.4|25304.4|25327.7|25307.7|25324.4|25304.4|0
1729764040000|2024-10-24 10:00:40|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|25322.7|25302.7|0
1729764050000|2024-10-24 10:00:50|||||||||1
1729764060000|2024-10-24 10:01:00|25320.2|25300.2|25320.2|25300.2|25320.2|25300.2|25320.2|25300.2|1
1729764080000|2024-10-24 10:01:20|25317.7|25297.7|25312.7|25292.7|25317.7|25297.7|25312.7|25292.7|0
1729764090000|2024-10-24 10:01:30|25315.2|25295.2|25315.2|25295.2|25315.2|25295.2|25315.2|25295.2|0
1729764100000|2024-10-24 10:01:40|25314.4|25294.4|25312.7|25292.7|25314.4|25294.4|25312.7|25292.7|0
1729764120000|2024-10-24 10:02:00|25313.4|25293.4|25313.4|25293.4|25313.4|25293.4|25313.4|25293.4|0
1729764130000|2024-10-24 10:02:10|25315.2|25295.2|25315.2|25295.2|25315.2|25295.2|25315.2|25295.2|1
1729764150000|2024-10-24 10:02:30|25316.6|25296.6|25320.2|25300.2|25320.2|25300.2|25316.6|25296.6|0
1729764160000|2024-10-24 10:02:40|||||||||4
1729764170000|2024-10-24 10:02:50|25320.9|25300.9|25320.2|25300.2|25320.9|25300.9|25320.2|25300.2|1
1729764190000|2024-10-24 10:03:10|25319.4|25299.4|25319.4|25299.4|25319.4|25299.4|25319.4|25299.4|0
1729764210000|2024-10-24 10:03:30|25316.9|25296.9|25315.1|25295.1|25316.9|25296.9|25315.1|25295.1|2
1729764230000|2024-10-24 10:03:50|25313.4|25293.4|25312.6|25292.6|25313.4|25293.4|25312.6|25292.6|2
1729764240000|2024-10-24 10:04:00|25311.9|25291.9|25303.7|25283.7|25311.9|25291.9|25303.7|25283.7|4
1729764250000|2024-10-24 10:04:10|25300.1|25280.1|25292.6|25272.6|25300.1|25280.1|25292.6|25272.6|16
1729764260000|2024-10-24 10:04:20|25290.9|25270.9|25290.9|25270.9|25290.9|25270.9|25290.9|25270.9|15
1729764270000|2024-10-24 10:04:30|25287.6|25267.6|25286.9|25266.9|25287.6|25267.6|25286.9|25266.9|0
1729764280000|2024-10-24 10:04:40|25285.1|25265.1|25287.6|25267.6|25287.6|25267.6|25285.1|25265.1|1
1729764290000|2024-10-24 10:04:50|25282.6|25262.6|25282.6|25262.6|25282.6|25262.6|25282.6|25262.6|1
1729764310000|2024-10-24 10:05:10|25280.1|25260.1|25278.4|25258.4|25280.1|25260.1|25278.4|25258.4|1
1729764320000|2024-10-24 10:05:20|25279.4|25259.4|25282.6|25262.6|25282.6|25262.6|25277.6|25257.6|3
1729764340000|2024-10-24 10:05:40|||||||||1
1729764360000|2024-10-24 10:06:00|25292.6|25272.6|25297.6|25277.6|25297.6|25277.6|25292.6|25272.6|6
1729764370000|2024-10-24 10:06:10|25298.4|25278.4|25297.6|25277.6|25299.4|25279.4|25297.6|25277.6|0
1729764400000|2024-10-24 10:06:40|25295.1|25275.1|25295.1|25275.1|25295.1|25275.1|25295.1|25275.1|1
1729764470000|2024-10-24 10:07:50|25297.6|25277.6|25304.8|25284.8|25304.8|25284.8|25297.6|25277.6|1
1729764480000|2024-10-24 10:08:00|25306.6|25286.6|25312.6|25292.6|25312.6|25292.6|25305.1|25285.1|3
1729764490000|2024-10-24 10:08:10|25311.9|25291.9|25300.1|25280.1|25311.9|25291.9|25300.1|25280.1|7
1729764500000|2024-10-24 10:08:20|25298.7|25278.7|25287.6|25267.6|25298.7|25278.7|25287.6|25267.6|2
1729764520000|2024-10-24 10:08:40|25285.1|25265.1|25282.6|25262.6|25285.1|25265.1|25282.6|25262.6|1
1729764530000|2024-10-24 10:08:50|25278.4|25258.4|25277.6|25257.6|25278.4|25258.4|25277.6|25257.6|3
1729764540000|2024-10-24 10:09:00|25272.6|25252.6|25272.6|25252.6|25272.6|25252.6|25272.6|25252.6|14
1729764550000|2024-10-24 10:09:10|25275.9|25255.9|25277.3|25257.3|25277.3|25257.3|25275.9|25255.9|5
1729764560000|2024-10-24 10:09:20|25280.9|25260.9|25298.4|25278.4|25298.4|25278.4|25280.9|25260.9|9
1729764580000|2024-10-24 10:09:40|25297.6|25277.6|25295.1|25275.1|25297.6|25277.6|25295.1|25275.1|0
1729764590000|2024-10-24 10:09:50|25292.6|25272.6|25287.6|25267.6|25292.6|25272.6|25287.6|25267.6|2
1729764600000|2024-10-24 10:10:00|25285.9|25265.9|25284.4|25264.4|25285.9|25265.9|25284.4|25264.4|7
1729764630000|2024-10-24 10:10:30|25297.6|25257.6|25297.6|25257.6|25297.6|25257.6|25297.6|25257.6|2
1729764640000|2024-10-24 10:10:40|25299.4|25259.4|25295.1|25275.1|25299.4|25275.1|25295.1|25259.4|0
1729764650000|2024-10-24 10:10:50|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|25297.6|25277.6|0
1729764660000|2024-10-24 10:11:00|25300.1|25280.1|25298.4|25278.4|25300.1|25280.1|25298.4|25278.4|0
1729764670000|2024-10-24 10:11:10|25300.1|25280.1|25300.1|25280.1|25300.1|25280.1|25300.1|25280.1|0
1729764690000|2024-10-24 10:11:30|25297.6|25277.6|25295.1|25275.1|25297.6|25277.6|25295.1|25275.1|1
1729764710000|2024-10-24 10:11:50|25292.6|25272.6|25290.1|25270.1|25292.6|25272.6|25290.1|25270.1|0
1729764740000|2024-10-24 10:12:20|||||||||1
1729764750000|2024-10-24 10:12:30|25289.4|25269.4|25289.4|25269.4|25289.4|25269.4|25289.4|25269.4|1
1729764760000|2024-10-24 10:12:40|25287.6|25267.6|25286.9|25266.9|25287.6|25267.6|25286.9|25266.9|2
1729764770000|2024-10-24 10:12:50|25285.1|25265.1|25285.1|25265.1|25285.1|25265.1|25285.1|25265.1|1
1729764790000|2024-10-24 10:13:10|25285.9|25265.9|25287.6|25267.6|25287.6|25267.6|25285.9|25265.9|0
1729764830000|2024-10-24 10:13:50|25300.1|25260.1|25300.1|25260.1|25300.1|25260.1|25300.1|25260.1|1
1729764850000|2024-10-24 10:14:10|25300.9|25260.9|25302.6|25262.6|25302.6|25262.6|25300.9|25260.9|0
1729764860000|2024-10-24 10:14:20|25300.9|25260.9|25300.9|25260.9|25300.9|25260.9|25300.9|25260.9|1
1729764870000|2024-10-24 10:14:30|25300.1|25260.1|25304.4|25264.4|25313.4|25264.4|25300.1|25253.4|5
1729764880000|2024-10-24 10:14:40|25302.6|25262.6|25302.6|25262.6|25302.6|25262.6|25302.6|25262.6|0
1729764890000|2024-10-24 10:14:50|||||||||2
1729764900000|2024-10-24 10:15:00|||||||||1
1729764930000|2024-10-24 10:15:30|25292.6|25272.6|25290.1|25270.1|25292.6|25272.6|25289.4|25269.4|4
1729764950000|2024-10-24 10:15:50|25288.7|25268.7|25281.2|25261.2|25288.7|25268.7|25281.2|25261.2|1
1729764960000|2024-10-24 10:16:00|25278.7|25258.7|25282.6|25262.6|25282.6|25262.6|25276.9|25256.9|4
1729765000000|2024-10-24 10:16:40|25285.1|25265.1|25285.1|25265.1|25285.1|25265.1|25285.1|25265.1|0
1729765020000|2024-10-24 10:17:00|25286.9|25266.9|25286.9|25266.9|25286.9|25266.9|25286.9|25266.9|0
1729765030000|2024-10-24 10:17:10|25288.4|25268.4|25291.9|25271.9|25291.9|25271.9|25288.4|25268.4|2
1729765050000|2024-10-24 10:17:30|||||||||10
1729765060000|2024-10-24 10:17:40|25292.6|25272.6|25294.4|25274.4|25294.4|25274.4|25292.6|25272.6|0
1729765080000|2024-10-24 10:18:00|25305.1|25265.1|25305.1|25265.1|25305.1|25265.1|25305.1|25265.1|0
1729765090000|2024-10-24 10:18:10|||||||||10
1729765100000|2024-10-24 10:18:20|25294.4|25274.4|25294.4|25274.4|25294.4|25274.4|25294.4|25274.4|0
1729765160000|2024-10-24 10:19:20|25291.9|25271.9|25291.9|25271.9|25291.9|25271.9|25291.9|25271.9|1
1729765170000|2024-10-24 10:19:30|25292.6|25272.6|25297.6|25277.6|25305.1|25277.6|25292.6|25265.1|0
1729765180000|2024-10-24 10:19:40|25295.1|25275.1|25297.6|25277.6|25300.1|25280.1|25295.1|25275.1|7
1729765200000|2024-10-24 10:20:00|25295.1|25275.1|25300.1|25280.1|25300.1|25280.1|25295.1|25275.1|0
1729765210000|2024-10-24 10:20:10|25296.9|25276.9|25299.4|25279.4|25299.4|25279.4|25296.9|25276.9|0
1729765220000|2024-10-24 10:20:20|25300.1|25280.1|25300.1|25280.1|25300.1|25280.1|25300.1|25280.1|4
1729765230000|2024-10-24 10:20:30|||||||||1
1729765260000|2024-10-24 10:21:00|25282.6|25262.6|25282.6|25262.6|25282.6|25262.6|25282.6|25262.6|14
1729765270000|2024-10-24 10:21:10|25277.6|25257.6|25260.9|25240.9|25277.6|25257.6|25260.9|25240.9|9
1729765280000|2024-10-24 10:21:20|25258.7|25238.7|25255.1|25235.1|25258.7|25238.7|25255.1|25235.1|4
1729765290000|2024-10-24 10:21:30|25252.6|25232.6|25250.9|25230.9|25252.6|25232.6|25250.9|25230.9|3
1729765300000|2024-10-24 10:21:40|25250.1|25230.1|25250.1|25230.1|25250.1|25230.1|25250.1|25230.1|1
1729765310000|2024-10-24 10:21:50|25247.6|25227.6|25280.1|25260.1|25280.1|25260.1|25247.6|25227.6|6
1729765340000|2024-10-24 10:22:20|25285.1|25265.1|25287.6|25267.6|25287.6|25267.6|25285.1|25265.1|9
1729765360000|2024-10-24 10:22:40|||||||||1
1729765370000|2024-10-24 10:22:50|25290.1|25270.1|25290.9|25270.9|25290.9|25270.9|25290.1|25270.1|0
1729765380000|2024-10-24 10:23:00|25290.1|25270.1|25290.1|25270.1|25290.1|25270.1|25290.1|25270.1|1
1729765410000|2024-10-24 10:23:30|25285.9|25265.9|25290.1|25270.1|25290.1|25270.1|25285.9|25265.9|6
1729765420000|2024-10-24 10:23:40|25290.9|25270.9|25290.1|25270.1|25290.9|25270.9|25290.1|25270.1|1
1729765430000|2024-10-24 10:23:50|25290.9|25270.9|25290.1|25270.1|25290.9|25270.9|25290.1|25270.1|1
1729765440000|2024-10-24 10:24:00|25290.9|25270.9|25290.1|25270.1|25290.9|25270.9|25290.1|25270.1|0
1729765470000|2024-10-24 10:24:30|25287.6|25267.6|25287.6|25267.6|25287.6|25267.6|25287.6|25267.6|3
1729765480000|2024-10-24 10:24:40|25286.9|25266.9|25282.6|25262.6|25286.9|25266.9|25282.6|25262.6|1
1729765500000|2024-10-24 10:25:00|25281.9|25261.9|25278.7|25258.7|25281.9|25261.9|25278.7|25258.7|0
1729765510000|2024-10-24 10:25:10|25275.1|25255.1|25275.1|25255.1|25275.1|25255.1|25275.1|25255.1|0
1729765520000|2024-10-24 10:25:20|25272.6|25252.6|25272.6|25252.6|25272.6|25252.6|25272.6|25252.6|0
1729765550000|2024-10-24 10:25:50|25267.6|25247.6|25281.9|25221.9|25281.9|25247.6|25267.6|25221.9|1
1729765560000|2024-10-24 10:26:00|25280.1|25220.1|25272.6|25232.6|25280.1|25232.6|25272.6|25220.1|0
1729765600000|2024-10-24 10:26:40|25281.9|25221.9|25272.6|25232.6|25281.9|25232.6|25270.9|25221.9|0
1729765610000|2024-10-24 10:26:50|25280.1|25220.1|25280.1|25220.1|25280.1|25220.1|25280.1|25220.1|1
1729765620000|2024-10-24 10:27:00|25278.4|25218.4|25280.1|25220.1|25280.1|25220.1|25277.6|25217.6|3
1729765630000|2024-10-24 10:27:10|25250.1|25230.1|25250.1|25230.1|25250.1|25230.1|25250.1|25230.1|1
1729765640000|2024-10-24 10:27:20|||||||||1
1729765670000|2024-10-24 10:27:50|25244.4|25224.4|25241.2|25221.2|25244.4|25224.4|25241.2|25221.2|8
1729765680000|2024-10-24 10:28:00|25241.9|25221.9|25237.9|25217.9|25241.9|25221.9|25237.9|25217.9|0
1729765690000|2024-10-24 10:28:10|25231.9|25211.9|25225.1|25205.1|25231.9|25211.9|25225.1|25205.1|0
1729765710000|2024-10-24 10:28:30|25227.6|25207.6|25227.6|25207.6|25227.6|25207.6|25227.6|25207.6|1
1729765720000|2024-10-24 10:28:40|25225.1|25205.1|25227.6|25207.6|25227.6|25207.6|25225.1|25205.1|1
1729765740000|2024-10-24 10:29:00|25226.9|25206.9|25225.1|25205.1|25228.7|25208.7|25224.4|25204.4|2
1729765750000|2024-10-24 10:29:10|25230.1|25210.1|25232.6|25212.6|25232.6|25212.6|25230.1|25210.1|4
1729765760000|2024-10-24 10:29:20|25230.1|25210.1|25235.1|25215.1|25235.1|25215.1|25230.1|25210.1|2
1729765780000|2024-10-24 10:29:40|||||||||1
1729765810000|2024-10-24 10:30:10|25237.6|25217.6|25236.9|25216.9|25237.6|25217.6|25236.9|25216.9|1
1729765820000|2024-10-24 10:30:20|25233.7|25213.7|25233.7|25213.7|25233.7|25213.7|25233.7|25213.7|2
1729765830000|2024-10-24 10:30:30|25231.9|25211.9|25229.4|25209.4|25231.9|25211.9|25229.4|25209.4|2
1729765840000|2024-10-24 10:30:40|25228.7|25208.7|25226.9|25206.9|25228.7|25208.7|25226.9|25206.9|0
1729765850000|2024-10-24 10:30:50|25227.6|25207.6|25230.1|25210.1|25230.1|25210.1|25227.6|25207.6|3
1729765890000|2024-10-24 10:31:30|25230.9|25210.9|25235.1|25215.1|25235.1|25215.1|25230.9|25210.9|0
1729765900000|2024-10-24 10:31:40|25237.6|25217.6|25237.6|25217.6|25237.6|25217.6|25237.6|25217.6|0
1729765920000|2024-10-24 10:32:00|25235.8|25215.8|25235.8|25215.8|25235.8|25215.8|25235.8|25215.8|6
1729765930000|2024-10-24 10:32:10|25235.1|25215.1|25235.1|25215.1|25235.1|25215.1|25235.1|25215.1|0
1729765970000|2024-10-24 10:32:50|25235.8|25215.8|25235.8|25215.8|25237.6|25217.6|25235.8|25215.8|1
1729765990000|2024-10-24 10:33:10|25236.9|25216.9|25235.1|25215.1|25236.9|25216.9|25235.1|25215.1|0
1729766010000|2024-10-24 10:33:30|25235.8|25215.8|25240.1|25220.1|25240.1|25220.1|25235.8|25215.8|0
1729766040000|2024-10-24 10:34:00|||||||||1
1729766050000|2024-10-24 10:34:10|25239.4|25219.4|25239.4|25219.4|25239.4|25219.4|25239.4|25219.4|0
1729766060000|2024-10-24 10:34:20|25236.9|25216.9|25236.9|25216.9|25236.9|25216.9|25236.9|25216.9|0
1729766070000|2024-10-24 10:34:30|25236.2|25216.2|25236.2|25216.2|25236.2|25216.2|25236.2|25216.2|0
1729766080000|2024-10-24 10:34:40|25234.4|25214.4|25234.4|25214.4|25234.4|25214.4|25234.4|25214.4|0
1729766090000|2024-10-24 10:34:50|25230.1|25210.1|25230.1|25210.1|25230.1|25210.1|25230.1|25210.1|0
1729766150000|2024-10-24 10:35:50|25229.4|25209.4|25227.6|25207.6|25229.4|25209.4|25227.6|25207.6|0
1729766200000|2024-10-24 10:36:40|25235.1|25215.1|25235.1|25215.1|25235.1|25215.1|25235.1|25215.1|1
1729766220000|2024-10-24 10:37:00|25240.1|25220.1|25237.6|25217.6|25240.1|25220.1|25237.6|25217.6|0
1729766230000|2024-10-24 10:37:10|25235.1|25215.1|25235.1|25215.1|25235.1|25215.1|25235.1|25215.1|0
1729766240000|2024-10-24 10:37:20|25236.9|25216.9|25237.6|25217.6|25240.1|25220.1|25236.9|25216.9|1
1729766260000|2024-10-24 10:37:40|25239.1|25219.1|25237.6|25217.6|25242.6|25222.6|25237.6|25217.6|0
1729766350000|2024-10-24 10:39:10|25240.8|25220.8|25237.6|25217.6|25250.1|25220.8|25237.6|25208.3|0
1729766420000|2024-10-24 10:40:20|25248.3|25208.3|25251.9|25211.9|25251.9|25222.6|25239.1|25208.3|0
1729766430000|2024-10-24 10:40:30|25242.6|25222.6|25242.6|25222.6|25242.6|25222.6|25242.6|25222.6|0
1729766440000|2024-10-24 10:40:40|25244.4|25224.4|25244.4|25224.4|25244.4|25224.4|25244.4|25224.4|0
1729766480000|2024-10-24 10:41:20|25246.9|25226.9|25246.9|25226.9|25246.9|25226.9|25246.9|25226.9|0
1729766490000|2024-10-24 10:41:30|||||||||1
1729766530000|2024-10-24 10:42:10|25247.6|25227.6|25246.9|25226.9|25247.6|25227.6|25246.9|25226.9|0
1729766560000|2024-10-24 10:42:40|25249.4|25229.4|25248.7|25228.7|25249.4|25229.4|25248.7|25228.7|1
1729766590000|2024-10-24 10:43:10|25246.9|25226.9|25246.9|25226.9|25246.9|25226.9|25246.9|25226.9|0
1729766600000|2024-10-24 10:43:20|25245.1|25225.1|25243.3|25223.3|25245.1|25225.1|25243.3|25223.3|0
1729766630000|2024-10-24 10:43:50|25240.1|25220.1|25237.6|25217.6|25240.1|25220.1|25237.6|25217.6|0
1729766640000|2024-10-24 10:44:00|25250.1|25210.1|25242.6|25222.6|25251.9|25222.6|25242.6|25210.1|0
1729766650000|2024-10-24 10:44:10|25253.3|25213.3|25244.1|25224.1|25255.1|25224.1|25244.1|25213.3|0
1729766660000|2024-10-24 10:44:20|25246.1|25226.1|25247.6|25227.6|25250.1|25230.1|25242.6|25222.6|0
1729766670000|2024-10-24 10:44:30|25248.3|25228.3|25250.1|25230.1|25250.1|25230.1|25248.3|25228.3|0
1729766680000|2024-10-24 10:44:40|25249.4|25229.4|25247.6|25227.6|25249.4|25229.4|25247.6|25227.6|0
1729766710000|2024-10-24 10:45:10|25248.3|25228.3|25247.6|25227.6|25250.1|25230.1|25247.6|25227.6|2
1729766730000|2024-10-24 10:45:30|25249.4|25229.4|25249.4|25229.4|25250.1|25230.1|25249.4|25229.4|3
1729766740000|2024-10-24 10:45:40|25248.6|25228.6|25248.6|25228.6|25248.6|25228.6|25248.6|25228.6|1
1729766760000|2024-10-24 10:46:00|25246.9|25226.9|25237.2|25217.2|25248.6|25226.9|25237.2|25208.6|11
1729766770000|2024-10-24 10:46:10|25231.9|25211.9|25224.8|25204.8|25231.9|25211.9|25224.8|25204.8|14
1729766790000|2024-10-24 10:46:30|||||||||10
1729766800000|2024-10-24 10:46:40|25215|25195|25187.6|25167.6|25215|25195|25187.6|25165.1|12
1729766810000|2024-10-24 10:46:50|25186.9|25166.9|25185.8|25165.8|25186.9|25166.9|25185.8|25165.8|6
1729766820000|2024-10-24 10:47:00|25187.6|25167.6|25210.1|25190.1|25210.1|25190.1|25187.6|25167.6|2
1729766830000|2024-10-24 10:47:10|25217.6|25197.6|25216.1|25196.1|25217.6|25197.6|25216.1|25196.1|7
1729766880000|2024-10-24 10:48:00|25220.1|25180.1|25220.1|25180.1|25220.1|25180.1|25220.1|25180.1|0
1729766930000|2024-10-24 10:48:50|25208.6|25188.6|25208.6|25188.6|25208.6|25188.6|25208.6|25188.6|0
1729766940000|2024-10-24 10:49:00|25205.1|25185.1|25205.1|25185.1|25205.1|25185.1|25205.1|25185.1|0
1729766950000|2024-10-24 10:49:10|25202.6|25182.6|25202.6|25182.6|25202.6|25182.6|25202.6|25182.6|2
1729766980000|2024-10-24 10:49:40|25201.1|25181.1|25201.1|25181.1|25201.1|25181.1|25201.1|25181.1|0
1729767000000|2024-10-24 10:50:00|25201.9|25181.9|25201.9|25181.9|25201.9|25181.9|25201.9|25181.9|0
1729767010000|2024-10-24 10:50:10|25201.1|25181.1|25201.1|25181.1|25201.1|25181.1|25201.1|25181.1|0
1729767040000|2024-10-24 10:50:40|25201.9|25181.9|25201.9|25181.9|25201.9|25181.9|25201.9|25181.9|0
1729767060000|2024-10-24 10:51:00|25201.1|25181.1|25201.1|25181.1|25211.9|25181.1|25201.1|25171.9|0
1729767100000|2024-10-24 10:51:40|25199.4|25179.4|25196.9|25176.9|25199.4|25179.4|25196.9|25176.9|8
1729767120000|2024-10-24 10:52:00|25193.2|25173.2|25180.1|25160.1|25193.2|25173.2|25180.1|25160.1|0
1729767140000|2024-10-24 10:52:20|25177.6|25157.6|25175.8|25155.8|25177.6|25157.6|25175.8|25155.8|0
1729767170000|2024-10-24 10:52:50|25177.6|25157.6|25178.3|25158.3|25178.3|25158.3|25177.6|25157.6|1
1729767190000|2024-10-24 10:53:10|25185.1|25165.1|25187.6|25167.6|25187.6|25167.6|25185.1|25165.1|0
1729767200000|2024-10-24 10:53:20|25188.3|25168.3|25193.3|25173.3|25193.3|25173.3|25188.3|25168.3|0
1729767220000|2024-10-24 10:53:40|25195.8|25175.8|25196.6|25176.6|25196.6|25176.6|25195.8|25175.8|2
1729767230000|2024-10-24 10:53:50|25200.1|25180.1|25202.6|25182.6|25204.4|25184.4|25200.1|25180.1|0
1729767240000|2024-10-24 10:54:00|25201.9|25181.9|25200.8|25180.8|25202.6|25182.6|25200.1|25180.1|0
1729767250000|2024-10-24 10:54:10|25202.6|25182.6|25205.1|25185.1|25205.1|25185.1|25202.6|25182.6|0
1729767260000|2024-10-24 10:54:20|25204.4|25184.4|25204.4|25184.4|25204.4|25184.4|25204.4|25184.4|0
1729767270000|2024-10-24 10:54:30|25205.1|25185.1|25205.1|25185.1|25205.1|25185.1|25205.1|25185.1|0
1729767300000|2024-10-24 10:55:00|25203.6|25183.6|25202.6|25182.6|25203.6|25183.6|25201.9|25181.9|0
1729767330000|2024-10-24 10:55:30|25201.9|25181.9|25201.9|25181.9|25201.9|25181.9|25201.9|25181.9|0
1729767380000|2024-10-24 10:56:20|25205.1|25185.1|25205.1|25185.1|25205.1|25185.1|25205.1|25185.1|1
1729767400000|2024-10-24 10:56:40|||||||||1
1729767410000|2024-10-24 10:56:50|25216.6|25176.6|25213.3|25193.3|25216.6|25193.3|25212.6|25176.6|2
1729767420000|2024-10-24 10:57:00|25215.1|25195.1|25222.6|25202.6|25222.6|25202.6|25215.1|25195.1|9
1729767430000|2024-10-24 10:57:10|25224.1|25204.1|25227.6|25207.6|25227.6|25207.6|25224.1|25204.1|0
1729767440000|2024-10-24 10:57:20|25228.3|25208.3|25229.1|25209.1|25229.1|25209.1|25228.3|25208.3|5
1729767450000|2024-10-24 10:57:30|25230.8|25210.8|25230.8|25210.8|25230.8|25210.8|25230.8|25210.8|0
1729767460000|2024-10-24 10:57:40|25222.6|25202.6|25222.6|25202.6|25222.6|25202.6|25222.6|25202.6|1
1729767470000|2024-10-24 10:57:50|25221.1|25201.1|25210.1|25190.1|25221.1|25201.1|25210.1|25190.1|0
1729767480000|2024-10-24 10:58:00|25206.9|25186.9|25205.4|25185.4|25206.9|25186.9|25205.4|25185.4|3
1729767490000|2024-10-24 10:58:10|25201.9|25181.9|25201.9|25181.9|25201.9|25181.9|25201.9|25181.9|0
1729767500000|2024-10-24 10:58:20|25200.1|25180.1|25195.1|25175.1|25200.1|25180.1|25195.1|25175.1|0
1729767510000|2024-10-24 10:58:30|25194.4|25174.4|25194.4|25174.4|25194.4|25174.4|25194.4|25174.4|2
1729767520000|2024-10-24 10:58:40|25192.6|25172.6|25192.6|25172.6|25192.6|25172.6|25192.6|25172.6|0
1729767530000|2024-10-24 10:58:50|25193.3|25173.3|25192.6|25172.6|25193.3|25173.3|25192.6|25172.6|1
1729767540000|2024-10-24 10:59:00|25188.3|25168.3|25185.1|25165.1|25188.3|25168.3|25185.1|25165.1|3
1729767550000|2024-10-24 10:59:10|25178.3|25158.3|25178.3|25158.3|25178.3|25158.3|25178.3|25158.3|1
1729767560000|2024-10-24 10:59:20|||||||||1
1729767580000|2024-10-24 10:59:40|25190.8|25170.8|25194.4|25174.4|25194.4|25174.4|25190.1|25170.1|10
1729767590000|2024-10-24 10:59:50|25195.8|25175.8|25207.6|25187.6|25213.6|25187.6|25195.8|25173.6|2
1729767600000|2024-10-24 11:00:00|25209.4|25189.4|25210.1|25190.1|25210.1|25190.1|25209.4|25189.4|0
1729767620000|2024-10-24 11:00:20|25209.4|25189.4|25207.6|25187.6|25209.4|25189.4|25207.6|25187.6|0
1729767650000|2024-10-24 11:00:50|25212.6|25172.6|25197.6|25177.6|25212.6|25181.1|25195.8|25165.1|26
1729767680000|2024-10-24 11:01:20|25192.6|25172.6|25192.6|25172.6|25192.6|25172.6|25192.6|25172.6|0
1729767710000|2024-10-24 11:01:50|25195.1|25175.1|25195.1|25175.1|25195.1|25175.1|25195.1|25175.1|1
1729767730000|2024-10-24 11:02:10|||||||||2
1729767740000|2024-10-24 11:02:20|25194.4|25174.4|25190.1|25170.1|25194.4|25174.4|25190.1|25170.1|1
1729767760000|2024-10-24 11:02:40|25187.2|25167.2|25181.1|25161.1|25187.2|25167.2|25181.1|25161.1|0
1729767780000|2024-10-24 11:03:00|25180.4|25160.4|25180.4|25160.4|25180.4|25160.4|25180.4|25160.4|0
1729767790000|2024-10-24 11:03:10|25176.9|25156.9|25169.4|25149.4|25176.9|25156.9|25169.4|25149.4|0
1729767810000|2024-10-24 11:03:30|25167.9|25147.9|25167.9|25147.9|25167.9|25147.9|25167.9|25147.9|1
1729767820000|2024-10-24 11:03:40|25164.4|25144.4|25165.1|25145.1|25165.1|25145.1|25164.4|25144.4|0
1729767830000|2024-10-24 11:03:50|25164.4|25144.4|25164.4|25144.4|25164.4|25144.4|25164.4|25144.4|0
1729767900000|2024-10-24 11:05:00|25165.1|25145.1|25177.6|25157.6|25177.6|25157.6|25165.1|25145.1|7
1729767920000|2024-10-24 11:05:20|25180.1|25160.1|25182.6|25162.6|25182.6|25162.6|25180.1|25160.1|0
1729767930000|2024-10-24 11:05:30|25183.3|25163.3|25185.8|25165.8|25185.8|25165.8|25183.3|25163.3|1
1729767940000|2024-10-24 11:05:40|25187.6|25167.6|25187.6|25167.6|25187.6|25167.6|25187.6|25167.6|0
1729767950000|2024-10-24 11:05:50|||||||||1
1729767970000|2024-10-24 11:06:10|25190.1|25170.1|25190.1|25170.1|25190.1|25170.1|25190.1|25170.1|0
1729768000000|2024-10-24 11:06:40|25192.6|25172.6|25206.9|25166.9|25206.9|25172.6|25192.6|25166.9|0
1729768020000|2024-10-24 11:07:00|25197.6|25177.6|25199.4|25179.4|25201.1|25181.1|25197.6|25177.6|0
1729768080000|2024-10-24 11:08:00|25200.8|25180.8|25202.6|25182.6|25202.6|25182.6|25200.8|25180.8|0
1729768120000|2024-10-24 11:08:40|25210.1|25170.1|25210.1|25170.1|25210.1|25170.1|25210.1|25170.1|0
1729768130000|2024-10-24 11:08:50|25215.1|25175.1|25215.1|25175.1|25215.1|25175.1|25215.1|25175.1|0
1729768190000|2024-10-24 11:09:50|25215.8|25175.8|25210.8|25190.8|25216.5|25190.8|25210.8|25175.8|0
1729768200000|2024-10-24 11:10:00|25211.5|25191.5|25213.3|25193.3|25213.3|25193.3|25211.5|25191.5|0
1729768230000|2024-10-24 11:10:30|25215.1|25195.1|25211.9|25191.9|25215.1|25195.1|25211.9|25191.9|1
1729768240000|2024-10-24 11:10:40|25210.1|25190.1|25207.6|25187.6|25210.1|25190.1|25207.6|25187.6|0
1729768260000|2024-10-24 11:11:00|25205.8|25185.8|25205.8|25185.8|25205.8|25185.8|25205.8|25185.8|0
1729768270000|2024-10-24 11:11:10|25210.1|25190.1|25210.1|25190.1|25210.1|25190.1|25210.1|25190.1|1
1729768280000|2024-10-24 11:11:20|25197.6|25177.6|25197.6|25177.6|25197.6|25177.6|25197.6|25177.6|4
1729768290000|2024-10-24 11:11:30|25196.9|25176.9|25187.6|25167.6|25196.9|25176.9|25187.6|25167.6|1
1729768300000|2024-10-24 11:11:40|25186.8|25166.8|25184.3|25164.3|25186.8|25166.8|25183.6|25163.6|2
1729768310000|2024-10-24 11:11:50|25183.6|25163.6|25183.6|25163.6|25183.6|25163.6|25183.6|25163.6|1
1729768330000|2024-10-24 11:12:10|25181.8|25161.8|25179.3|25159.3|25181.8|25161.8|25179.3|25159.3|3
1729768340000|2024-10-24 11:12:20|25177.9|25157.9|25177.9|25157.9|25177.9|25157.9|25177.9|25157.9|1
1729768360000|2024-10-24 11:12:40|25178.6|25158.6|25180.1|25160.1|25180.1|25160.1|25177.9|25157.9|1
1729768370000|2024-10-24 11:12:50|25182.6|25162.6|25181.8|25161.8|25182.6|25162.6|25181.8|25161.8|0
1729768380000|2024-10-24 11:13:00|25183.3|25163.3|25192.6|25172.6|25192.6|25172.6|25182.6|25162.6|7
1729768390000|2024-10-24 11:13:10|25193.3|25173.3|25205.1|25185.1|25205.1|25185.1|25193.3|25173.3|15
1729768420000|2024-10-24 11:13:40|25203.3|25183.3|25196.4|25176.4|25203.3|25183.3|25196.4|25176.4|115
1729768450000|2024-10-24 11:14:10|25189.3|25169.3|25189.3|25169.3|25189.3|25169.3|25189.3|25169.3|6
1729768460000|2024-10-24 11:14:20|25187.9|25167.9|25180.4|25160.4|25187.9|25167.9|25180.4|25160.4|1
1729768480000|2024-10-24 11:14:40|25177.9|25157.9|25175.4|25155.4|25177.9|25157.9|25175.4|25155.4|2
1729768490000|2024-10-24 11:14:50|25181.1|25161.1|25181.1|25161.1|25181.1|25161.1|25181.1|25161.1|3
1729768510000|2024-10-24 11:15:10|25180.4|25160.4|25180.4|25160.4|25180.4|25160.4|25180.4|25160.4|0
1729768520000|2024-10-24 11:15:20|25181.1|25161.1|25179.3|25159.3|25183.6|25163.6|25178.6|25158.6|0
1729768530000|2024-10-24 11:15:30|25181.1|25161.1|25181.1|25161.1|25181.1|25161.1|25181.1|25161.1|0
1729768540000|2024-10-24 11:15:40|25181.8|25161.8|25183.6|25163.6|25183.6|25163.6|25181.8|25161.8|0
1729768550000|2024-10-24 11:15:50|||||||||1
1729768590000|2024-10-24 11:16:30|25178.6|25158.6|25178.6|25158.6|25178.6|25158.6|25178.6|25158.6|0
1729768610000|2024-10-24 11:16:50|25179.3|25159.3|25186.8|25166.8|25193.6|25166.8|25179.3|25153.6|0
1729768640000|2024-10-24 11:17:20|25188.6|25168.6|25192.2|25172.2|25193.6|25173.6|25188.6|25168.6|3
1729768650000|2024-10-24 11:17:30|25188.6|25168.6|25188.6|25168.6|25188.6|25168.6|25188.6|25168.6|0
1729768670000|2024-10-24 11:17:50|25190.1|25170.1|25193.6|25173.6|25193.6|25173.6|25190.1|25170.1|0
1729768720000|2024-10-24 11:18:40|25194.3|25174.3|25193.6|25173.6|25194.3|25174.3|25193.6|25173.6|0
1729768730000|2024-10-24 11:18:50|25194.3|25174.3|25194.3|25174.3|25194.3|25174.3|25194.3|25174.3|0
1729768740000|2024-10-24 11:19:00|25193.6|25173.6|25193.6|25173.6|25193.6|25173.6|25193.6|25173.6|0
1729768780000|2024-10-24 11:19:40|25195.1|25175.1|25195.1|25175.1|25195.1|25175.1|25195.1|25175.1|1
1729768800000|2024-10-24 11:20:00|25196.8|25176.8|25182.2|25162.2|25200.4|25176.8|25182.2|25159.7|8
1729768830000|2024-10-24 11:20:30|25182.9|25162.9|25182.9|25162.9|25182.9|25162.9|25182.9|25162.9|18
1729768890000|2024-10-24 11:21:30|25185.4|25165.4|25198.6|25158.6|25198.6|25167.9|25185.4|25158.6|2
1729768900000|2024-10-24 11:21:40|25187.9|25167.9|25188.6|25168.6|25200.4|25168.6|25187.9|25158.6|2
1729768920000|2024-10-24 11:22:00|25186.1|25166.1|25186.1|25166.1|25186.1|25166.1|25186.1|25166.1|0
1729768950000|2024-10-24 11:22:30|25183.6|25163.6|25186.1|25166.1|25186.1|25166.1|25183.6|25163.6|0
1729768960000|2024-10-24 11:22:40|25185.4|25165.4|25181.1|25161.1|25185.4|25165.4|25181.1|25161.1|2
1729768970000|2024-10-24 11:22:50|25180.4|25160.4|25178.6|25158.6|25180.4|25160.4|25177.9|25157.9|0
1729768980000|2024-10-24 11:23:00|25176.1|25156.1|25183.6|25163.6|25183.6|25163.6|25176.1|25156.1|5
1729769020000|2024-10-24 11:23:40|25186.1|25166.1|25186.1|25166.1|25186.1|25166.1|25186.1|25166.1|1
1729769030000|2024-10-24 11:23:50|25185.4|25165.4|25183.6|25163.6|25185.4|25165.4|25183.6|25163.6|0
1729769110000|2024-10-24 11:25:10|25181.1|25161.1|25181.1|25161.1|25181.1|25161.1|25181.1|25161.1|0
1729769170000|2024-10-24 11:26:10|25180.4|25160.4|25178.6|25158.6|25180.4|25160.4|25178.6|25158.6|0
1729769180000|2024-10-24 11:26:20|25180.4|25160.4|25175.1|25155.1|25180.4|25160.4|25171.1|25151.1|9
1729769210000|2024-10-24 11:26:50|25176.1|25156.1|25176.1|25156.1|25176.1|25156.1|25176.1|25156.1|0
1729769230000|2024-10-24 11:27:10|25175.4|25155.4|25175.4|25155.4|25175.4|25155.4|25175.4|25155.4|2
1729769250000|2024-10-24 11:27:30|25174.6|25154.6|25174.6|25154.6|25174.6|25154.6|25174.6|25154.6|0
1729769260000|2024-10-24 11:27:40|25172.9|25152.9|25172.9|25152.9|25172.9|25152.9|25172.9|25152.9|0
1729769270000|2024-10-24 11:27:50|25170.4|25150.4|25168.6|25148.6|25170.4|25150.4|25168.6|25148.6|0
1729769280000|2024-10-24 11:28:00|25167.9|25147.9|25168.6|25148.6|25168.6|25148.6|25167.9|25147.9|0
1729769290000|2024-10-24 11:28:10|25167.9|25147.9|25165.4|25145.4|25167.9|25147.9|25165.4|25145.4|0
1729769330000|2024-10-24 11:28:50|25157.9|25137.9|25153.9|25133.9|25157.9|25137.9|25153.9|25133.9|8
1729769340000|2024-10-24 11:29:00|25150.4|25130.4|25150.4|25130.4|25150.4|25130.4|25150.4|25130.4|0
1729769360000|2024-10-24 11:29:20|25137.9|25117.9|25137.9|25117.9|25137.9|25117.9|25137.9|25117.9|1
1729769370000|2024-10-24 11:29:30|25136.1|25116.1|25138.6|25118.6|25138.6|25118.6|25136.1|25116.1|2
1729769390000|2024-10-24 11:29:50|25139.3|25119.3|25138.6|25118.6|25141.1|25121.1|25138.6|25118.6|1
1729769410000|2024-10-24 11:30:10|25136.1|25116.1|25136.1|25116.1|25136.1|25116.1|25136.1|25116.1|1
1729769450000|2024-10-24 11:30:50|25145.4|25105.4|25145.4|25105.4|25145.4|25105.4|25145.4|25105.4|12
1729769480000|2024-10-24 11:31:20|25136.1|25116.1|25134.3|25114.3|25145.4|25116.1|25134.3|25105.4|1
1729769490000|2024-10-24 11:31:30|25136.1|25116.1|25136.8|25116.8|25136.8|25116.8|25133.6|25113.6|10
1729769500000|2024-10-24 11:31:40|25138.6|25118.6|25141.1|25121.1|25141.1|25121.1|25138.6|25118.6|1
1729769520000|2024-10-24 11:32:00|25140.4|25120.4|25136.1|25116.1|25140.4|25120.4|25136.1|25116.1|0
1729769530000|2024-10-24 11:32:10|25135.4|25115.4|25135.4|25115.4|25136.1|25116.1|25135.4|25115.4|1
1729769570000|2024-10-24 11:32:50|25136.1|25116.1|25135.4|25115.4|25136.1|25116.1|25135.4|25115.4|0
1729769580000|2024-10-24 11:33:00|25132.9|25112.9|25132.9|25112.9|25132.9|25112.9|25132.9|25112.9|14
1729769600000|2024-10-24 11:33:20|||||||||1
1729769610000|2024-10-24 11:33:30|25131.1|25111.1|25130.4|25110.4|25131.1|25111.1|25129.6|25109.6|1
1729769620000|2024-10-24 11:33:40|25131.1|25111.1|25131.1|25111.1|25131.1|25111.1|25128.6|25108.6|3
1729769630000|2024-10-24 11:33:50|25132.9|25112.9|25137.9|25117.9|25138.6|25118.6|25132.9|25112.9|3
1729769640000|2024-10-24 11:34:00|25136.1|25116.1|25136.1|25116.1|25136.1|25116.1|25136.1|25116.1|0
1729769650000|2024-10-24 11:34:10|25135.4|25115.4|25135.4|25115.4|25136.1|25116.1|25135.4|25115.4|0
1729769660000|2024-10-24 11:34:20|25131.1|25111.1|25131.1|25111.1|25131.1|25111.1|25131.1|25111.1|8
1729769670000|2024-10-24 11:34:30|25128.6|25108.6|25131.1|25111.1|25131.1|25111.1|25128.6|25108.6|3
1729769680000|2024-10-24 11:34:40|||||||||4
1729769700000|2024-10-24 11:35:00|25134.3|25114.3|25134.3|25114.3|25134.3|25114.3|25134.3|25114.3|2
1729769730000|2024-10-24 11:35:30|||||||||4
1729769740000|2024-10-24 11:35:40|25135.1|25115.1|25136.8|25116.8|25136.8|25116.8|25135.1|25115.1|0
1729769750000|2024-10-24 11:35:50|25134.3|25114.3|25134.3|25114.3|25134.3|25114.3|25134.3|25114.3|0
1729769760000|2024-10-24 11:36:00|25135.1|25115.1|25138.6|25118.6|25138.6|25118.6|25135.1|25115.1|0
1729769840000|2024-10-24 11:37:20|25142.9|25122.9|25142.9|25122.9|25142.9|25122.9|25142.9|25122.9|2
1729769850000|2024-10-24 11:37:30|||||||||1
1729769880000|2024-10-24 11:38:00|25135.8|25115.8|25131.4|25111.4|25135.8|25115.8|25131.4|25111.4|20
1729769890000|2024-10-24 11:38:10|25126.1|25106.1|25126.1|25106.1|25126.1|25106.1|25126.1|25106.1|0
1729769900000|2024-10-24 11:38:20|||||||||4
1729769910000|2024-10-24 11:38:30|25133.2|25093.2|25133.2|25093.2|25133.2|25093.2|25133.2|25093.2|1
1729769920000|2024-10-24 11:38:40|25115|25095|25115|25095|25115|25095|25115|25095|4
1729769930000|2024-10-24 11:38:50|25115.7|25095.7|25115|25095|25115.7|25095.7|25115|25095|0
1729769940000|2024-10-24 11:39:00|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|0
1729769950000|2024-10-24 11:39:10|25115|25095|25115.7|25095.7|25115.7|25095.7|25115|25095|0
1729769960000|2024-10-24 11:39:20|25115|25095|25112.5|25092.5|25115|25095|25112.5|25092.5|0
1729769990000|2024-10-24 11:39:50|25111.7|25091.7|25110|25090|25111.7|25091.7|25110|25090|0
1729770000000|2024-10-24 11:40:00|25110.7|25090.7|25108.6|25088.6|25110.7|25090.7|25105|25085|6
1729770010000|2024-10-24 11:40:10|25110.4|25090.4|25110.4|25090.4|25110.4|25090.4|25110.4|25090.4|0
1729770040000|2024-10-24 11:40:40|25111.1|25091.1|25113.6|25093.6|25113.6|25093.6|25111.1|25091.1|4
1729770060000|2024-10-24 11:41:00|25116.1|25096.1|25116.1|25096.1|25116.1|25096.1|25116.1|25096.1|0
1729770070000|2024-10-24 11:41:10|25117.9|25097.9|25115.4|25095.4|25118.6|25098.6|25115.4|25095.4|0
1729770080000|2024-10-24 11:41:20|25116.8|25096.8|25116.1|25096.1|25118.6|25098.6|25116.1|25096.1|0
1729770120000|2024-10-24 11:42:00|||||||||1
1729770130000|2024-10-24 11:42:10|25116.8|25096.8|25116.8|25096.8|25116.8|25096.8|25116.8|25096.8|2
1729770150000|2024-10-24 11:42:30|25118.6|25098.6|25118.6|25098.6|25118.6|25098.6|25118.6|25098.6|0
1729770170000|2024-10-24 11:42:50|25116.1|25096.1|25116.1|25096.1|25116.1|25096.1|25116.1|25096.1|1
1729770240000|2024-10-24 11:44:00|25113.6|25093.6|25122.1|25082.1|25122.1|25093.6|25112.9|25082.1|2
1729770270000|2024-10-24 11:44:30|25112.9|25092.9|25112.9|25092.9|25112.9|25092.9|25112.9|25092.9|2
1729770280000|2024-10-24 11:44:40|25122.1|25082.1|25122.1|25082.1|25122.1|25082.1|25122.1|25082.1|0
1729770290000|2024-10-24 11:44:50|25107.1|25087.1|25107.1|25087.1|25107.1|25087.1|25107.1|25087.1|0
1729770310000|2024-10-24 11:45:10|25102.9|25082.9|25102.9|25082.9|25102.9|25082.9|25102.9|25082.9|0
1729770320000|2024-10-24 11:45:20|25096.4|25076.4|25088.9|25048.9|25096.4|25076.4|25079.6|25048.9|10
1729770330000|2024-10-24 11:45:30|25078.9|25058.9|25071.1|25051.1|25078.9|25058.9|25071.1|25051.1|3
1729770390000|2024-10-24 11:46:30|25069.6|25049.6|25067.9|25047.9|25069.6|25049.6|25067.9|25047.9|0
1729770400000|2024-10-24 11:46:40|25068.6|25008.6|25043.6|25023.6|25068.6|25023.6|25043.6|25008.6|29
1729770410000|2024-10-24 11:46:50|25041.1|25021.1|25041.8|25021.8|25041.8|25021.8|25041.1|25021.1|4
1729770420000|2024-10-24 11:47:00|25043.6|25023.6|25041.1|25021.1|25043.6|25023.6|25041.1|25021.1|2
1729770440000|2024-10-24 11:47:20|25035.4|25015.4|25035.4|25015.4|25036.1|25016.1|25032.9|25012.9|3
1729770450000|2024-10-24 11:47:30|25036.1|25016.1|25036.1|25016.1|25036.1|25016.1|25034.3|25014.3|1
1729770480000|2024-10-24 11:48:00|||||||||2
1729770490000|2024-10-24 11:48:10|25033.6|25013.6|25036.1|25016.1|25036.1|25016.1|25033.6|25013.6|2
1729770500000|2024-10-24 11:48:20|||||||||1
1729770520000|2024-10-24 11:48:40|||||||||1
1729770530000|2024-10-24 11:48:50|25037.9|25017.9|25037.5|25017.5|25037.9|25017.9|25036.1|25016.1|9
1729770540000|2024-10-24 11:49:00|25041.1|25021.1|25038.6|25018.6|25041.1|25021.1|25038.6|25018.6|0
1729770550000|2024-10-24 11:49:10|25039.3|25019.3|25041.1|25021.1|25041.1|25021.1|25039.3|25019.3|0
1729770560000|2024-10-24 11:49:20|25038.6|25018.6|25038.6|25018.6|25038.6|25018.6|25038.6|25018.6|3
1729770580000|2024-10-24 11:49:40|25037.1|25017.1|25035.4|25015.4|25037.1|25017.1|25035.4|25015.4|0
1729770630000|2024-10-24 11:50:30|25034.6|25014.6|25032.9|25012.9|25034.6|25014.6|25032.9|25012.9|0
1729770640000|2024-10-24 11:50:40|25023.6|25003.6|25018.6|24998.6|25023.6|25003.6|25018.6|24998.6|15
1729770650000|2024-10-24 11:50:50|25015|24995|25013.6|24993.6|25015|24995|25013.6|24993.6|2
1729770660000|2024-10-24 11:51:00|||||||||1
1729770710000|2024-10-24 11:51:50|||||||||12
1729770760000|2024-10-24 11:52:40|25015.4|24995.4|25015.4|24995.4|25015.4|24995.4|25015.4|24995.4|0
1729770770000|2024-10-24 11:52:50|25011.1|24991.1|25011.1|24991.1|25011.1|24991.1|25011.1|24991.1|1
1729770790000|2024-10-24 11:53:10|||||||||1
1729770830000|2024-10-24 11:53:50|25016.1|24996.1|25016.1|24996.1|25016.1|24996.1|25016.1|24996.1|4
1729770840000|2024-10-24 11:54:00|||||||||1
1729770850000|2024-10-24 11:54:10|25015.4|24995.4|25013.6|24993.6|25015.4|24995.4|25013.6|24993.6|2
1729770860000|2024-10-24 11:54:20|25012.1|24992.1|25008.6|24988.6|25012.1|24992.1|25008.6|24988.6|1
1729770870000|2024-10-24 11:54:30|25009.3|24989.3|25008.6|24988.6|25011.1|24991.1|25008.6|24988.6|7
1729770880000|2024-10-24 11:54:40|25011.1|24991.1|25011.1|24991.1|25011.1|24991.1|25011.1|24991.1|0
1729770900000|2024-10-24 11:55:00|25010.3|24990.3|25011.1|24991.1|25011.1|24991.1|25008.6|24988.6|0
1729770920000|2024-10-24 11:55:20|25006.1|24986.1|24985.3|24965.3|25006.1|24986.1|24985.3|24965.3|1
1729770930000|2024-10-24 11:55:30|24954.3|24934.3|24964.3|24944.3|24964.3|24944.3|24954.3|24934.3|5
1729770940000|2024-10-24 11:55:40|24967.8|24947.8|24968.6|24948.6|24968.6|24948.6|24967.8|24947.8|1
1729770950000|2024-10-24 11:55:50|24971.1|24951.1|24971.1|24951.1|24971.1|24951.1|24971.1|24951.1|2
1729770970000|2024-10-24 11:56:10|24970.3|24950.3|24963.6|24943.6|24970.3|24950.3|24963.6|24943.6|11
1729770980000|2024-10-24 11:56:20|24962.8|24942.8|24958.6|24938.6|24962.8|24942.8|24956.1|24936.1|3
1729770990000|2024-10-24 11:56:30|||||||||1
1729771000000|2024-10-24 11:56:40|24960.3|24940.3|24968.6|24948.6|24968.6|24948.6|24960.3|24940.3|4
1729771010000|2024-10-24 11:56:50|||||||||3
1729771040000|2024-10-24 11:57:20|24967.8|24947.8|24968.6|24948.6|24968.6|24948.6|24966.1|24946.1|1
1729771050000|2024-10-24 11:57:30|24971.1|24951.1|24971.1|24951.1|24971.1|24951.1|24971.1|24951.1|1
1729771060000|2024-10-24 11:57:40|24970.3|24950.3|24975|24955|24975|24955|24968.6|24948.6|1
1729771070000|2024-10-24 11:57:50|24977.8|24957.8|24973.6|24953.6|24978.6|24958.6|24973.6|24953.6|3
1729771080000|2024-10-24 11:58:00|24976.1|24956.1|24973.6|24953.6|24976.1|24956.1|24973.6|24953.6|3
1729771120000|2024-10-24 11:58:40|||||||||4
1729771130000|2024-10-24 11:58:50|24978.6|24958.6|24971.1|24951.1|24978.6|24958.6|24971.1|24951.1|1
1729771140000|2024-10-24 11:59:00|24973.6|24953.6|24973.6|24953.6|24974.3|24954.3|24973.6|24953.6|2
1729771150000|2024-10-24 11:59:10|24975|24955|24978.6|24958.6|24980.3|24960.3|24975|24955|2
1729771160000|2024-10-24 11:59:20|24977.8|24957.8|24978.6|24958.6|24978.6|24958.6|24977.8|24957.8|1
1729771180000|2024-10-24 11:59:40|24979.3|24959.3|24988.6|24968.6|24988.6|24968.6|24979.3|24959.3|7
1729771190000|2024-10-24 11:59:50|||||||||2
1729771200000|2024-10-24 12:00:00|24990.3|24970.3|24983.6|24963.6|24996.1|24976.1|24983.6|24963.6|13
1729771210000|2024-10-24 12:00:10|24986.1|24966.1|25016.8|24996.8|25018.6|24998.6|24986.1|24966.1|13
1729771220000|2024-10-24 12:00:20|25016.1|24996.1|25018.6|24998.6|25019.3|24999.3|25016.1|24996.1|5
1729771230000|2024-10-24 12:00:30|25016.8|24996.8|25008.6|24988.6|25016.8|24996.8|25008.6|24988.6|6
1729771240000|2024-10-24 12:00:40|25011.1|24991.1|25008.6|24988.6|25011.1|24991.1|25008.6|24988.6|1
1729771250000|2024-10-24 12:00:50|25011.1|24991.1|25013.6|24993.6|25013.6|24993.6|25011.1|24991.1|2
1729771260000|2024-10-24 12:01:00|25011.1|24991.1|25006.1|24986.1|25011.1|24991.1|25006.1|24986.1|1
1729771270000|2024-10-24 12:01:10|25002.4|24982.4|24988.6|24968.6|25002.4|24982.4|24987.8|24967.8|1
1729771280000|2024-10-24 12:01:20|24990.3|24970.3|25006.1|24966.1|25006.1|24972.8|24990.3|24965.3|11
1729771290000|2024-10-24 12:01:30|24996.1|24976.1|24995.3|24975.3|24996.1|24976.1|24993.6|24973.6|1
1729771300000|2024-10-24 12:01:40|24996.1|24976.1|25001.8|24981.8|25001.8|24981.8|24996.1|24976.1|0
1729771310000|2024-10-24 12:01:50|25001.1|24981.1|25001.8|24981.8|25001.8|24981.8|25001.1|24981.1|0
1729771320000|2024-10-24 12:02:00|25003.6|24983.6|25006.8|24986.8|25006.8|24986.8|25003.6|24983.6|0
1729771330000|2024-10-24 12:02:10|25009.3|24989.3|25011.1|24991.1|25011.1|24991.1|25009.3|24989.3|11
1729771340000|2024-10-24 12:02:20|25013.6|24993.6|25012.8|24992.8|25014.3|24994.3|25012.8|24992.8|0
1729771350000|2024-10-24 12:02:30|25011.1|24991.1|25005.3|24985.3|25011.1|24991.1|25005.3|24985.3|2
1729771360000|2024-10-24 12:02:40|25004.6|24984.6|24995.3|24975.3|25004.6|24984.6|24995.3|24975.3|0
1729771380000|2024-10-24 12:03:00|24988.6|24968.6|24973.6|24953.6|24997.1|24968.6|24973.6|24953.6|1
1729771390000|2024-10-24 12:03:10|24972.8|24952.8|24973.6|24953.6|24973.6|24953.6|24971.1|24951.1|13
1729771400000|2024-10-24 12:03:20|24975.3|24955.3|24975.3|24955.3|24976.1|24956.1|24975.3|24955.3|1
1729771410000|2024-10-24 12:03:30|24976.1|24956.1|24973.6|24953.6|24976.1|24956.1|24972.8|24952.8|0
1729771420000|2024-10-24 12:03:40|24972.8|24952.8|24972.8|24952.8|24973.6|24953.6|24972.8|24952.8|0
1729771430000|2024-10-24 12:03:50|24973.6|24953.6|24973.6|24953.6|24973.6|24953.6|24973.6|24953.6|2
1729771440000|2024-10-24 12:04:00|24974.3|24954.3|24976.8|24956.8|24976.8|24956.8|24974.3|24954.3|0
1729771450000|2024-10-24 12:04:10|24971.1|24951.1|24968.6|24948.6|24971.1|24951.1|24968.6|24948.6|11
1729771460000|2024-10-24 12:04:20|24971.1|24951.1|24973.6|24953.6|24973.6|24953.6|24971.1|24951.1|6
1729771470000|2024-10-24 12:04:30|24972.8|24952.8|24973.6|24953.6|24973.6|24953.6|24972.8|24952.8|0
1729771480000|2024-10-24 12:04:40|24972.8|24952.8|24973.6|24953.6|24977.8|24957.8|24972.8|24952.8|2
1729771490000|2024-10-24 12:04:50|24972.8|24952.8|24972.8|24952.8|24972.8|24952.8|24972.8|24952.8|1
1729771500000|2024-10-24 12:05:00|24972.1|24952.1|24956.4|24936.4|24972.1|24952.1|24956.4|24936.4|4
1729771510000|2024-10-24 12:05:10|24957.1|24937.1|24957.1|24937.1|24957.1|24937.1|24957.1|24937.1|3
1729771520000|2024-10-24 12:05:20|||||||||1
1729771540000|2024-10-24 12:05:40|24953.6|24933.6|24956.1|24936.1|24956.1|24936.1|24953.6|24933.6|1
1729771550000|2024-10-24 12:05:50|24957.8|24937.8|24956.1|24936.1|24957.8|24937.8|24956.1|24936.1|8
1729771570000|2024-10-24 12:06:10|24956.8|24936.8|24958.6|24938.6|24958.6|24938.6|24956.8|24936.8|5
1729771580000|2024-10-24 12:06:20|||||||||1
1729771590000|2024-10-24 12:06:30|24959.3|24939.3|24963.6|24943.6|24963.6|24943.6|24959.3|24939.3|3
1729771600000|2024-10-24 12:06:40|24962.1|24942.1|24962.1|24942.1|24962.1|24942.1|24962.1|24942.1|0
1729771620000|2024-10-24 12:07:00|24958.6|24938.6|24954.6|24934.6|24958.6|24938.6|24954.6|24934.6|6
1729771630000|2024-10-24 12:07:10|24949.6|24929.6|24947.8|24927.8|24949.6|24929.6|24947.1|24927.1|4
1729771640000|2024-10-24 12:07:20|24950.3|24930.3|24951.1|24931.1|24951.1|24931.1|24950.3|24930.3|0
1729771650000|2024-10-24 12:07:30|24950.3|24930.3|24948.6|24928.6|24951.1|24931.1|24948.6|24928.6|2
1729771660000|2024-10-24 12:07:40|||||||||1
1729771680000|2024-10-24 12:08:00|24937.8|24917.8|24937.8|24917.8|24937.8|24917.8|24937.8|24917.8|1
1729771690000|2024-10-24 12:08:10|24936.1|24916.1|24936.1|24916.1|24936.1|24916.1|24936.1|24916.1|1
1729771710000|2024-10-24 12:08:30|24931.1|24911.1|24931.1|24911.1|24931.1|24911.1|24931.1|24911.1|14
1729771730000|2024-10-24 12:08:50|24931.8|24911.8|24933.6|24913.6|24933.6|24913.6|24931.8|24911.8|2
1729771760000|2024-10-24 12:09:20|24934.3|24914.3|24941.1|24921.1|24941.1|24921.1|24934.3|24914.3|3
1729771770000|2024-10-24 12:09:30|24942.5|24922.5|24942.5|24922.5|24942.5|24922.5|24942.5|24922.5|1
1729771780000|2024-10-24 12:09:40|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|0
1729771790000|2024-10-24 12:09:50|24947.8|24927.8|24947.8|24927.8|24947.8|24927.8|24947.8|24927.8|1
1729771800000|2024-10-24 12:10:00|24947.1|24927.1|24947.1|24927.1|24947.1|24927.1|24946.4|24926.4|4
1729771830000|2024-10-24 12:10:30|24940.3|24920.3|24940.3|24920.3|24940.3|24920.3|24940.3|24920.3|1
1729771840000|2024-10-24 12:10:40|24938.6|24918.6|24938.6|24918.6|24938.6|24918.6|24938.6|24918.6|0
1729771850000|2024-10-24 12:10:50|24934.3|24914.3|24936.8|24916.8|24936.8|24916.8|24934.3|24914.3|6
1729771860000|2024-10-24 12:11:00|24938.6|24918.6|24940.7|24920.7|24940.7|24920.7|24938.6|24918.6|4
1729771870000|2024-10-24 12:11:10|24944.3|24924.3|24948.6|24928.6|24948.6|24928.6|24944.3|24924.3|6
1729771880000|2024-10-24 12:11:20|||||||||1
1729771890000|2024-10-24 12:11:30|24947.8|24927.8|24944.3|24924.3|24947.8|24927.8|24944.3|24924.3|8
1729771900000|2024-10-24 12:11:40|24939.3|24919.3|24939.3|24919.3|24939.3|24919.3|24939.3|24919.3|0
1729771910000|2024-10-24 12:11:50|24936.1|24916.1|24931.1|24911.1|24936.1|24916.1|24931.1|24911.1|3
1729771920000|2024-10-24 12:12:00|24936.1|24916.1|24936.1|24916.1|24936.1|24916.1|24936.1|24916.1|0
1729771930000|2024-10-24 12:12:10|24931.1|24911.1|24931.1|24911.1|24931.1|24911.1|24931.1|24911.1|2
1729771940000|2024-10-24 12:12:20|24928.6|24908.6|24928.6|24908.6|24928.6|24908.6|24928.6|24908.6|3
1729771950000|2024-10-24 12:12:30|24927.8|24907.8|24926.1|24906.1|24927.8|24907.8|24926.1|24906.1|4
1729771960000|2024-10-24 12:12:40|24928.6|24908.6|24927.8|24907.8|24928.6|24908.6|24927.8|24907.8|1
1729771980000|2024-10-24 12:13:00|24926.1|24906.1|24926.1|24906.1|24931.1|24911.1|24926.1|24906.1|2
1729771990000|2024-10-24 12:13:10|24928.6|24908.6|24926.1|24906.1|24931.1|24911.1|24926.1|24906.1|10
1729772010000|2024-10-24 12:13:30|24926.8|24906.8|24928.6|24908.6|24928.6|24908.6|24926.8|24906.8|0
1729772040000|2024-10-24 12:14:00|24927.8|24907.8|24926.1|24906.1|24927.8|24907.8|24926.1|24906.1|16
1729772050000|2024-10-24 12:14:10|||||||||1
1729772060000|2024-10-24 12:14:20|||||||||2
1729772070000|2024-10-24 12:14:30|24928.6|24908.6|24928.6|24908.6|24928.6|24908.6|24928.6|24908.6|2
1729772080000|2024-10-24 12:14:40|24929.3|24909.3|24931.8|24911.8|24931.8|24911.8|24929.3|24909.3|3
1729772090000|2024-10-24 12:14:50|24937.8|24917.8|24936.1|24916.1|24937.8|24917.8|24936.1|24916.1|3
1729772100000|2024-10-24 12:15:00|24935.3|24915.3|24940.3|24920.3|24940.3|24920.3|24935.3|24915.3|0
1729772110000|2024-10-24 12:15:10|24939.6|24919.6|24940.3|24920.3|24940.3|24920.3|24936.1|24916.1|2
1729772120000|2024-10-24 12:15:20|24936.1|24916.1|24936.1|24916.1|24936.1|24916.1|24936.1|24916.1|2
1729772130000|2024-10-24 12:15:30|24931.1|24911.1|24931.1|24911.1|24931.1|24911.1|24931.1|24911.1|3
1729772150000|2024-10-24 12:15:50|24931.8|24911.8|24931.1|24911.1|24933.6|24913.6|24931.1|24911.1|1
1729772170000|2024-10-24 12:16:10|||||||||2
1729772180000|2024-10-24 12:16:20|||||||||1
1729772200000|2024-10-24 12:16:40|24933.6|24913.6|24933.6|24913.6|24933.6|24913.6|24932.8|24912.8|8
1729772210000|2024-10-24 12:16:50|24936.1|24916.1|24936.1|24916.1|24936.1|24916.1|24936.1|24916.1|3
1729772220000|2024-10-24 12:17:00|24936.8|24916.8|24947.1|24927.1|24947.1|24927.1|24936.8|24916.8|10
1729772230000|2024-10-24 12:17:10|24949.3|24929.3|24939.6|24919.6|24951.1|24931.1|24937.8|24917.8|53
1729772240000|2024-10-24 12:17:20|24940.3|24920.3|24939.6|24919.6|24942.1|24922.1|24939.6|24919.6|0
1729772250000|2024-10-24 12:17:30|24940.3|24920.3|24939.6|24919.6|24941.4|24921.4|24939.6|24919.6|0
1729772260000|2024-10-24 12:17:40|24940.3|24920.3|24942.1|24922.1|24942.1|24922.1|24940.3|24920.3|0
1729772270000|2024-10-24 12:17:50|24945.6|24925.6|24949.6|24929.6|24949.6|24929.6|24945.6|24925.6|2
1729772290000|2024-10-24 12:18:10|24950.3|24930.3|24949.6|24929.6|24952.1|24932.1|24949.6|24929.6|1
1729772300000|2024-10-24 12:18:20|24946.4|24926.4|24947.1|24927.1|24947.1|24927.1|24946.4|24926.4|2
1729772310000|2024-10-24 12:18:30|24948.6|24928.6|24952.8|24932.8|24952.8|24932.8|24948.6|24928.6|3
1729772320000|2024-10-24 12:18:40|24954.6|24934.6|24954.6|24934.6|24954.6|24934.6|24954.6|24934.6|0
1729772340000|2024-10-24 12:19:00|24955.3|24935.3|24954.6|24934.6|24955.3|24935.3|24954.6|24934.6|3
1729772350000|2024-10-24 12:19:10|||||||||1
1729772370000|2024-10-24 12:19:30|24952.8|24932.8|24952.8|24932.8|24952.8|24932.8|24952.8|24932.8|5
1729772380000|2024-10-24 12:19:40|24954.6|24934.6|24955.3|24935.3|24955.3|24935.3|24954.6|24934.6|4
1729772390000|2024-10-24 12:19:50|24956.1|24936.1|24965.3|24945.3|24965.3|24945.3|24956.1|24936.1|1
1729772400000|2024-10-24 12:20:00|24966.1|24946.1|24973.9|24953.9|24977.1|24957.1|24965.3|24945.3|8
1729772410000|2024-10-24 12:20:10|24974.6|24954.6|24974.6|24954.6|24974.6|24954.6|24974.6|24954.6|3
1729772420000|2024-10-24 12:20:20|24979.6|24959.6|24984.6|24964.6|24984.6|24964.6|24979.6|24959.6|2
1729772430000|2024-10-24 12:20:30|24982.8|24962.8|24982.1|24962.1|24982.8|24962.8|24982.1|24962.1|3
1729772440000|2024-10-24 12:20:40|24984.6|24964.6|24984.6|24964.6|24984.6|24964.6|24984.6|24964.6|1
1729772450000|2024-10-24 12:20:50|24987.1|24967.1|24989.6|24969.6|24989.6|24969.6|24987.1|24967.1|1
1729772460000|2024-10-24 12:21:00|24993.9|24973.9|24994.6|24974.6|24996.4|24976.4|24993.9|24973.9|2
1729772470000|2024-10-24 12:21:10|24995.3|24975.3|25002.1|24982.1|25002.1|24982.1|24995.3|24975.3|2
1729772480000|2024-10-24 12:21:20|25002.8|24982.8|24997.1|24977.1|25003.9|24983.9|24997.1|24977.1|1
1729772490000|2024-10-24 12:21:30|24997.8|24977.8|24997.1|24977.1|25002.1|24982.1|24997.1|24977.1|2
1729772500000|2024-10-24 12:21:40|24994.6|24974.6|24987.1|24967.1|24994.6|24974.6|24987.1|24967.1|2
1729772510000|2024-10-24 12:21:50|24979.9|24959.9|24958.9|24938.9|24979.9|24959.9|24958.9|24938.9|4
1729772520000|2024-10-24 12:22:00|24956.7|24936.7|24947.1|24927.1|24956.7|24936.7|24947.1|24927.1|4
1729772530000|2024-10-24 12:22:10|24944.6|24924.6|24947.1|24927.1|24947.1|24927.1|24944.6|24924.6|10
1729772540000|2024-10-24 12:22:20|24946.4|24926.4|24944.6|24924.6|24946.4|24926.4|24944.6|24924.6|0
1729772550000|2024-10-24 12:22:30|24945.3|24925.3|24947.1|24927.1|24947.1|24927.1|24945.3|24925.3|3
1729772560000|2024-10-24 12:22:40|24949.6|24929.6|24949.6|24929.6|24949.6|24929.6|24949.6|24929.6|0
1729772570000|2024-10-24 12:22:50|24953.1|24933.1|24947.1|24927.1|24957.1|24937.1|24947.1|24927.1|7
1729772590000|2024-10-24 12:23:10|||||||||1
1729772600000|2024-10-24 12:23:20|24952.1|24932.1|24949.6|24929.6|24952.1|24932.1|24949.6|24929.6|3
1729772610000|2024-10-24 12:23:30|24947.1|24927.1|24947.1|24927.1|24947.1|24927.1|24947.1|24927.1|3
1729772620000|2024-10-24 12:23:40|24945.6|24925.6|24945.6|24925.6|24945.6|24925.6|24945.6|24925.6|0
1729772640000|2024-10-24 12:24:00|24942.1|24922.1|24942.1|24922.1|24944.6|24924.6|24942.1|24922.1|3
1729772650000|2024-10-24 12:24:10|||||||||1
1729772660000|2024-10-24 12:24:20|24941.4|24921.4|24939.6|24919.6|24941.4|24921.4|24939.6|24919.6|0
1729772670000|2024-10-24 12:24:30|24938.9|24918.9|24939.6|24919.6|24939.6|24919.6|24938.9|24918.9|14
1729772680000|2024-10-24 12:24:40|24941.4|24921.4|24942.1|24922.1|24942.1|24922.1|24941.4|24921.4|1
1729772690000|2024-10-24 12:24:50|||||||||3
1729772700000|2024-10-24 12:25:00|24944.6|24924.6|24944.6|24924.6|24944.6|24924.6|24944.6|24924.6|6
1729772710000|2024-10-24 12:25:10|||||||||2
1729772730000|2024-10-24 12:25:30|24943.9|24923.9|24944.6|24924.6|24944.6|24924.6|24943.9|24923.9|1
1729772740000|2024-10-24 12:25:40|24942.1|24922.1|24939.6|24919.6|24942.1|24922.1|24939.6|24919.6|7
1729772750000|2024-10-24 12:25:50|24944.6|24924.6|24944.6|24924.6|24944.6|24924.6|24944.6|24924.6|2
1729772770000|2024-10-24 12:26:10|24942.1|24922.1|24944.6|24924.6|24944.6|24924.6|24942.1|24922.1|3
1729772790000|2024-10-24 12:26:30|24947.1|24927.1|24947.1|24927.1|24947.1|24927.1|24947.1|24927.1|0
1729772800000|2024-10-24 12:26:40|24949.6|24929.6|24949.6|24929.6|24949.6|24929.6|24947.1|24927.1|2
1729772810000|2024-10-24 12:26:50|||||||||2
1729772820000|2024-10-24 12:27:00|24951.4|24931.4|24974.6|24954.6|24974.6|24954.6|24951.4|24931.4|3
1729772830000|2024-10-24 12:27:10|24976.4|24956.4|24981.4|24961.4|24981.4|24961.4|24976.4|24956.4|3
1729772840000|2024-10-24 12:27:20|24982.1|24962.1|24982.1|24962.1|24982.1|24962.1|24982.1|24962.1|2
1729772850000|2024-10-24 12:27:30|24981.4|24961.4|24983.9|24963.9|24983.9|24963.9|24981.4|24961.4|2
1729772860000|2024-10-24 12:27:40|||||||||3
1729772870000|2024-10-24 12:27:50|24984.6|24964.6|24985.3|24965.3|24987.1|24967.1|24984.6|24964.6|9
1729772880000|2024-10-24 12:28:00|24987.1|24967.1|24987.1|24967.1|24987.1|24967.1|24984.6|24964.6|8
1729772890000|2024-10-24 12:28:10|24987.8|24967.8|24987.8|24967.8|24987.8|24967.8|24987.8|24967.8|5
1729772900000|2024-10-24 12:28:20|24989.6|24969.6|24989.6|24969.6|24989.6|24969.6|24989.6|24969.6|1
1729772910000|2024-10-24 12:28:30|24988.9|24968.9|24984.6|24964.6|24988.9|24968.9|24982.8|24962.8|6
1729772920000|2024-10-24 12:28:40|24983.9|24963.9|24983.9|24963.9|24983.9|24963.9|24983.9|24963.9|1
1729772930000|2024-10-24 12:28:50|24982.1|24962.1|24985.6|24965.6|24985.6|24965.6|24982.1|24962.1|14
1729772940000|2024-10-24 12:29:00|||||||||1
1729772950000|2024-10-24 12:29:10|24982.1|24962.1|24984.6|24964.6|24986.4|24966.4|24982.1|24962.1|8
1729772960000|2024-10-24 12:29:20|24983.9|24963.9|24982.1|24962.1|24983.9|24963.9|24982.1|24962.1|1
1729772970000|2024-10-24 12:29:30|24979.6|24959.6|24982.1|24962.1|24982.1|24962.1|24979.6|24959.6|6
1729772980000|2024-10-24 12:29:40|24980.3|24960.3|24979.6|24959.6|24980.3|24960.3|24979.6|24959.6|0
1729772990000|2024-10-24 12:29:50|||||||||1
1729773000000|2024-10-24 12:30:00|24978.9|24958.9|24987.1|24927.1|24987.1|24961.4|24977.1|24927.1|25
1729773010000|2024-10-24 12:30:10|24985.3|24925.3|24949.6|24929.6|24985.3|24937.4|24949.6|24925.3|96
1729773020000|2024-10-24 12:30:20|24948.9|24928.9|24953.9|24933.9|24953.9|24933.9|24948.9|24928.9|7
1729773030000|2024-10-24 12:30:30|24955.6|24935.6|24963.1|24943.1|24963.1|24943.1|24955.6|24935.6|1
1729773040000|2024-10-24 12:30:40|24968.1|24948.1|24968.1|24948.1|24968.1|24948.1|24968.1|24948.1|4
1729773050000|2024-10-24 12:30:50|24968.9|24948.9|24965.6|24945.6|24972.4|24952.4|24965.6|24945.6|8
1729773060000|2024-10-24 12:31:00|24968.1|24948.1|24968.1|24948.1|24968.9|24948.9|24968.1|24948.1|2
1729773070000|2024-10-24 12:31:10|24965.6|24945.6|24967.1|24947.1|24967.1|24947.1|24965.6|24945.6|2
1729773080000|2024-10-24 12:31:20|24968.9|24948.9|24980.6|24960.6|24980.6|24960.6|24968.9|24948.9|2
1729773090000|2024-10-24 12:31:30|24983.1|24963.1|24983.1|24963.1|24983.1|24963.1|24983.1|24963.1|1
1729773100000|2024-10-24 12:31:40|24983.9|24963.9|24987.4|24967.4|24987.4|24967.4|24983.9|24963.9|1
1729773110000|2024-10-24 12:31:50|24988.1|24968.1|24989.9|24969.9|24989.9|24969.9|24988.1|24968.1|2
1729773120000|2024-10-24 12:32:00|24990.6|24970.6|24990.6|24970.6|24990.6|24970.6|24990.6|24970.6|2
1729773130000|2024-10-24 12:32:10|||||||||1
1729773150000|2024-10-24 12:32:30|24991.4|24971.4|24999.2|24979.2|24999.9|24979.9|24991.4|24971.4|2
1729773160000|2024-10-24 12:32:40|24995.6|24975.6|24999.9|24979.9|25000.6|24980.6|24995.6|24975.6|3
1729773170000|2024-10-24 12:32:50|24999.2|24979.2|25000.6|24980.6|25000.6|24980.6|24997.4|24977.4|0
1729773180000|2024-10-24 12:33:00|24999.9|24979.9|25002.4|24982.4|25002.4|24982.4|24998.1|24978.1|2
1729773190000|2024-10-24 12:33:10|25003.1|24983.1|25017.1|24997.1|25017.8|24997.8|25003.1|24983.1|7
1729773200000|2024-10-24 12:33:20|25017.8|24997.8|25023.9|25003.9|25023.9|25003.9|25017.8|24997.8|1
1729773210000|2024-10-24 12:33:30|25025.6|25005.6|25036.4|25016.4|25037.1|25017.1|25025.6|25005.6|6
1729773220000|2024-10-24 12:33:40|25035.6|25015.6|25030.6|25010.6|25035.6|25015.6|25015.6|24995.6|17
1729773230000|2024-10-24 12:33:50|25029.9|25009.9|25028.1|25008.1|25029.9|25009.9|25028.1|25008.1|3
1729773240000|2024-10-24 12:34:00|25029.9|25009.9|25029.9|25009.9|25029.9|25009.9|25029.9|25009.9|0
1729773250000|2024-10-24 12:34:10|25023.1|25003.1|25023.1|25003.1|25023.1|25003.1|25023.1|25003.1|11
1729773260000|2024-10-24 12:34:20|25020.6|25000.6|25018.9|24998.9|25020.6|25000.6|25018.9|24998.9|0
1729773270000|2024-10-24 12:34:30|25020.6|25000.6|25023.1|25003.1|25023.1|25003.1|25020.6|25000.6|1
1729773280000|2024-10-24 12:34:40|25022.4|25002.4|25023.1|25003.1|25023.1|25003.1|25021.4|25001.4|3
1729773290000|2024-10-24 12:34:50|25023.9|25003.9|25023.1|25003.1|25027.4|25007.4|25023.1|25003.1|6
1729773300000|2024-10-24 12:35:00|25027.4|25007.4|25027.4|25007.4|25027.4|25007.4|25027.4|25007.4|1
1729773310000|2024-10-24 12:35:10|25028.9|25008.9|25030.3|25010.3|25030.3|25010.3|25028.9|25008.9|4
1729773330000|2024-10-24 12:35:30|25033.9|25013.9|25047.4|25027.4|25047.4|25027.4|25033.9|25013.9|8
1729773340000|2024-10-24 12:35:40|25045.6|25025.6|25040.6|25020.6|25045.6|25025.6|25040.6|25020.6|2
1729773350000|2024-10-24 12:35:50|25038.1|25018.1|25038.1|25018.1|25038.1|25018.1|25038.1|25018.1|1
1729773360000|2024-10-24 12:36:00|25034.6|25014.6|25034.6|25014.6|25034.6|25014.6|25034.6|25014.6|0
1729773370000|2024-10-24 12:36:10|25025.6|25005.6|25023.1|25003.1|25025.6|25005.6|25023.1|25003.1|2
1729773420000|2024-10-24 12:37:00|25021.7|25001.7|24993.1|24973.1|25021.7|25001.7|24993.1|24973.1|16
1729773430000|2024-10-24 12:37:10|||||||||1
1729773440000|2024-10-24 12:37:20|24985.6|24965.6|24986.4|24966.4|24986.4|24966.4|24983.1|24963.1|5
1729773450000|2024-10-24 12:37:30|24983.9|24963.9|24983.9|24963.9|24983.9|24963.9|24983.9|24963.9|0
1729773460000|2024-10-24 12:37:40|24984.6|24964.6|24983.9|24963.9|24986.4|24966.4|24983.9|24963.9|1
1729773470000|2024-10-24 12:37:50|24986.4|24966.4|24986.4|24966.4|24986.4|24966.4|24986.4|24966.4|0
1729773480000|2024-10-24 12:38:00|24987.1|24967.1|24993.9|24973.9|24993.9|24973.9|24987.1|24967.1|5
1729773490000|2024-10-24 12:38:10|24992.4|24972.4|24990.6|24970.6|24992.4|24972.4|24989.9|24969.9|3
1729773500000|2024-10-24 12:38:20|24988.1|24968.1|24988.1|24968.1|24990.6|24970.6|24988.1|24968.1|1
1729773540000|2024-10-24 12:39:00|24987.4|24967.4|24980.6|24960.6|24987.4|24967.4|24980.6|24960.6|4
1729773550000|2024-10-24 12:39:10|24975.6|24955.6|24975.6|24955.6|24975.6|24955.6|24974.9|24954.9|2
1729773560000|2024-10-24 12:39:20|24974.9|24954.9|24967.4|24947.4|24974.9|24954.9|24967.4|24947.4|2
1729773570000|2024-10-24 12:39:30|24968.1|24948.1|24963.1|24943.1|24968.1|24948.1|24963.1|24943.1|2
1729773590000|2024-10-24 12:39:50|24965.6|24945.6|24969.9|24949.9|24969.9|24949.9|24965.6|24945.6|7
1729773610000|2024-10-24 12:40:10|24970.6|24950.6|24973.9|24953.9|24973.9|24953.9|24970.6|24950.6|3
1729773620000|2024-10-24 12:40:20|24975.6|24955.6|24977.1|24957.1|24977.1|24957.1|24975.6|24955.6|9
1729773630000|2024-10-24 12:40:30|24983.1|24963.1|24988.1|24968.1|24988.1|24968.1|24983.1|24963.1|3
1729773650000|2024-10-24 12:40:50|24995.6|24975.6|24995.6|24975.6|24995.6|24975.6|24995.6|24975.6|1
1729773660000|2024-10-24 12:41:00|24997.4|24977.4|24998.1|24978.1|24998.1|24978.1|24997.4|24977.4|1
1729773670000|2024-10-24 12:41:10|||||||||2
1729773680000|2024-10-24 12:41:20|25000.6|24980.6|25000.6|24980.6|25000.6|24980.6|25000.6|24980.6|1
1729773690000|2024-10-24 12:41:30|25002.4|24982.4|25003.1|24983.1|25003.1|24983.1|25002.4|24982.4|1
1729773730000|2024-10-24 12:42:10|25006.3|24986.3|25004.9|24984.9|25006.3|24986.3|25004.9|24984.9|1
1729773740000|2024-10-24 12:42:20|25005.6|24985.6|24998.8|24978.8|25005.6|24985.6|24998.8|24978.8|5
1729773750000|2024-10-24 12:42:30|24998.1|24978.1|24996.3|24976.3|24998.1|24978.1|24996.3|24976.3|0
1729773760000|2024-10-24 12:42:40|24995.6|24975.6|24994.9|24974.9|24995.6|24975.6|24994.9|24974.9|0
1729773770000|2024-10-24 12:42:50|24996.3|24976.3|24996.3|24976.3|24996.3|24976.3|24996.3|24976.3|2
1729773790000|2024-10-24 12:43:10|24995.6|24975.6|24996.3|24976.3|24996.3|24976.3|24995.6|24975.6|3
1729773800000|2024-10-24 12:43:20|24997.1|24977.1|25006.3|24986.3|25006.3|24986.3|24997.1|24977.1|3
1729773810000|2024-10-24 12:43:30|25008.8|24988.8|25008.8|24988.8|25008.8|24988.8|25008.8|24988.8|0
1729773830000|2024-10-24 12:43:50|25012.4|24992.4|25013.8|24993.8|25018.1|24998.1|25012.4|24992.4|10
1729773840000|2024-10-24 12:44:00|25013.1|24993.1|25013.1|24993.1|25013.1|24993.1|25013.1|24993.1|1
1729773850000|2024-10-24 12:44:10|25012.4|24992.4|25012.4|24992.4|25012.4|24992.4|25011.7|24991.7|2
1729773860000|2024-10-24 12:44:20|25010.6|24990.6|25012.4|24992.4|25013.1|24993.1|25010.6|24990.6|1
1729773870000|2024-10-24 12:44:30|25010.6|24990.6|25010.6|24990.6|25010.6|24990.6|25010.6|24990.6|0
1729773880000|2024-10-24 12:44:40|25010.3|24990.3|25013.8|24993.8|25013.8|24993.8|25010.3|24990.3|0
1729773900000|2024-10-24 12:45:00|25010.6|24990.6|25010.6|24990.6|25010.6|24990.6|25010.6|24990.6|0
1729773910000|2024-10-24 12:45:10|25011.3|24991.3|25010.6|24990.6|25012.4|24992.4|25010.6|24990.6|2
1729773920000|2024-10-24 12:45:20|25008.8|24988.8|25008.8|24988.8|25008.8|24988.8|25008.8|24988.8|0
1729773930000|2024-10-24 12:45:30|25008.1|24988.1|25008.1|24988.1|25008.1|24988.1|25008.1|24988.1|2
1729773940000|2024-10-24 12:45:40|25005.9|24985.9|24999.9|24979.9|25005.9|24985.9|24999.9|24979.9|0
1729773950000|2024-10-24 12:45:50|25001.7|24981.7|25003.8|24983.8|25003.8|24983.8|25001.7|24981.7|6
1729773960000|2024-10-24 12:46:00|25002.4|24982.4|25002.4|24982.4|25002.4|24982.4|25002.4|24982.4|2
1729773970000|2024-10-24 12:46:10|24998.8|24978.8|24997.4|24977.4|24998.8|24978.8|24997.4|24977.4|3
1729773990000|2024-10-24 12:46:30|24994.9|24974.9|24994.9|24974.9|24994.9|24974.9|24994.9|24974.9|0
1729774010000|2024-10-24 12:46:50|24991.3|24971.3|24965.9|24945.9|24991.3|24971.3|24965.9|24945.9|8
1729774020000|2024-10-24 12:47:00|24964.2|24944.2|24964.9|24944.9|24964.9|24944.9|24964.2|24944.2|5
1729774030000|2024-10-24 12:47:10|24963.1|24943.1|24963.1|24943.1|24963.1|24943.1|24961.3|24941.3|3
1729774040000|2024-10-24 12:47:20|24961.3|24941.3|24961.3|24941.3|24961.3|24941.3|24961.3|24941.3|1
1729774080000|2024-10-24 12:48:00|24965.6|24945.6|24978.1|24958.1|24978.1|24958.1|24965.6|24945.6|1
1729774090000|2024-10-24 12:48:10|24981.3|24961.3|24981.3|24961.3|24981.3|24961.3|24981.3|24961.3|4
1729774120000|2024-10-24 12:48:40|24983.8|24963.8|24990.6|24970.6|24990.6|24970.6|24983.8|24963.8|3
1729774130000|2024-10-24 12:48:50|24989.9|24969.9|24985.6|24965.6|24989.9|24969.9|24985.6|24965.6|8
1729774140000|2024-10-24 12:49:00|24986.3|24966.3|24988.8|24968.8|24988.8|24968.8|24985.6|24965.6|7
1729774150000|2024-10-24 12:49:10|24990.6|24970.6|24990.6|24970.6|24990.6|24970.6|24990.6|24970.6|1
1729774180000|2024-10-24 12:49:40|24988.1|24968.1|24988.1|24968.1|24988.1|24968.1|24988.1|24968.1|4
1729774190000|2024-10-24 12:49:50|24981.7|24961.7|24970.6|24950.6|24987.4|24961.7|24970.6|24947.4|19
1729774200000|2024-10-24 12:50:00|||||||||5
1729774210000|2024-10-24 12:50:10|24971.3|24951.3|24973.1|24953.1|24973.1|24953.1|24971.3|24951.3|2
1729774220000|2024-10-24 12:50:20|24974.6|24954.6|24978.1|24958.1|24978.8|24958.8|24974.6|24954.6|5
1729774240000|2024-10-24 12:50:40|24978.8|24958.8|24980.6|24960.6|24980.6|24960.6|24978.8|24958.8|5
1729774250000|2024-10-24 12:50:50|24979.9|24959.9|24978.1|24958.1|24980.6|24960.6|24978.1|24958.1|0
1729774260000|2024-10-24 12:51:00|24982.4|24962.4|24982.4|24962.4|24982.4|24962.4|24982.4|24962.4|1
1729774270000|2024-10-24 12:51:10|||||||||2
1729774290000|2024-10-24 12:51:30|24985.6|24965.6|24985.6|24965.6|24985.6|24965.6|24985.6|24965.6|0
1729774300000|2024-10-24 12:51:40|24987.4|24967.4|24987.4|24967.4|24987.4|24967.4|24987.4|24967.4|0
1729774320000|2024-10-24 12:52:00|24988.1|24968.1|24988.1|24968.1|24988.1|24968.1|24988.1|24968.1|2
1729774330000|2024-10-24 12:52:10|24991.7|24971.7|25006.3|24986.3|25006.3|24986.3|24991.7|24971.7|5
1729774340000|2024-10-24 12:52:20|25005.6|24985.6|25008.8|24988.8|25008.8|24988.8|25005.6|24985.6|1
1729774360000|2024-10-24 12:52:40|||||||||2
1729774370000|2024-10-24 12:52:50|25010.6|24990.6|25010.6|24990.6|25010.6|24990.6|25010.6|24990.6|1
1729774380000|2024-10-24 12:53:00|||||||||1
1729774390000|2024-10-24 12:53:10|25008.1|24988.1|25008.1|24988.1|25008.1|24988.1|25005.6|24985.6|3
1729774410000|2024-10-24 12:53:30|25003.8|24983.8|25003.8|24983.8|25003.8|24983.8|25003.8|24983.8|1
1729774420000|2024-10-24 12:53:40|25000.3|24980.3|24985.6|24965.6|25000.3|24980.3|24985.6|24965.6|7
1729774440000|2024-10-24 12:54:00|24984.9|24964.9|24983.8|24963.8|24984.9|24964.9|24981.3|24961.3|1
1729774450000|2024-10-24 12:54:10|24981.3|24961.3|24981.3|24961.3|24981.3|24961.3|24981.3|24961.3|1
1729774460000|2024-10-24 12:54:20|24978.8|24958.8|24978.1|24958.1|24978.8|24958.8|24978.1|24958.1|2
1729774470000|2024-10-24 12:54:30|24976.3|24956.3|24976.3|24956.3|24976.3|24956.3|24976.3|24956.3|0
1729774490000|2024-10-24 12:54:50|24979.9|24959.9|24985.6|24965.6|24985.6|24965.6|24979.9|24959.9|5
1729774500000|2024-10-24 12:55:00|24982.4|24962.4|24982.4|24962.4|24982.4|24962.4|24982.4|24962.4|0
1729774510000|2024-10-24 12:55:10|24983.1|24963.1|24982.4|24962.4|24983.1|24963.1|24982.4|24962.4|2
1729774520000|2024-10-24 12:55:20|24985.6|24965.6|24985.6|24965.6|24985.6|24965.6|24985.6|24965.6|0
1729774550000|2024-10-24 12:55:50|24986.3|24966.3|24990.3|24970.3|24990.3|24970.3|24986.3|24966.3|13
1729774560000|2024-10-24 12:56:00|24993.8|24973.8|24993.1|24973.1|24993.8|24973.8|24991.3|24971.3|4
1729774570000|2024-10-24 12:56:10|||||||||2
1729774610000|2024-10-24 12:56:50|24992.4|24972.4|24990.6|24970.6|24992.4|24972.4|24990.6|24970.6|0
1729774620000|2024-10-24 12:57:00|24993.1|24973.1|24993.1|24973.1|24993.1|24973.1|24993.1|24973.1|3
1729774630000|2024-10-24 12:57:10|24995.6|24975.6|24995.6|24975.6|24995.6|24975.6|24995.6|24975.6|1
1729774640000|2024-10-24 12:57:20|24996.3|24976.3|24995.6|24975.6|24998.1|24978.1|24995.6|24975.6|0
1729774650000|2024-10-24 12:57:30|24996.3|24976.3|24995.6|24975.6|24998.1|24978.1|24995.6|24975.6|0
1729774670000|2024-10-24 12:57:50|24996.3|24976.3|24998.1|24978.1|24998.1|24978.1|24996.3|24976.3|0
1729774680000|2024-10-24 12:58:00|24996.7|24976.7|24993.1|24973.1|24996.7|24976.7|24993.1|24973.1|2
1729774690000|2024-10-24 12:58:10|24991.7|24971.7|24989.9|24969.9|24991.7|24971.7|24989.9|24969.9|2
1729774700000|2024-10-24 12:58:20|||||||||1
1729774740000|2024-10-24 12:59:00|24988.1|24968.1|24986.3|24966.3|24988.1|24968.1|24986.3|24966.3|4
1729774750000|2024-10-24 12:59:10|24987.1|24967.1|24988.1|24968.1|24988.8|24968.8|24987.1|24967.1|1
1729774760000|2024-10-24 12:59:20|24983.1|24963.1|24983.1|24963.1|24983.1|24963.1|24983.1|24963.1|3
1729774770000|2024-10-24 12:59:30|24979.6|24959.6|24970.6|24950.6|24979.6|24959.6|24970.6|24950.6|1
1729774780000|2024-10-24 12:59:40|24966.3|24946.3|24966.3|24946.3|24966.3|24946.3|24966.3|24946.3|2
1729774800000|2024-10-24 13:00:00|24968.8|24948.8|24963.1|24943.1|24968.8|24948.8|24963.1|24943.1|11
1729774810000|2024-10-24 13:00:10|24961.3|24941.3|24953.8|24933.8|24961.3|24941.3|24953.8|24933.8|4
1729774820000|2024-10-24 13:00:20|24953.1|24933.1|24948.1|24928.1|24953.1|24933.1|24948.1|24928.1|4
1729774830000|2024-10-24 13:00:30|24947.4|24927.4|24952.1|24932.1|24952.1|24932.1|24945.6|24925.6|16
1729774840000|2024-10-24 13:00:40|24951.3|24931.3|24949.9|24929.9|24953.1|24933.1|24949.9|24929.9|2
1729774850000|2024-10-24 13:00:50|24943.1|24923.1|24940.6|24920.6|24943.1|24923.1|24940.6|24920.6|3
1729774860000|2024-10-24 13:01:00|24941.3|24921.3|24943.8|24923.8|24943.8|24923.8|24941.3|24921.3|2
1729774870000|2024-10-24 13:01:10|24941.3|24921.3|24935.6|24915.6|24941.3|24921.3|24935.6|24915.6|3
1729774880000|2024-10-24 13:01:20|24934.9|24914.9|24921.7|24901.7|24934.9|24914.9|24921.7|24901.7|39
1729774890000|2024-10-24 13:01:30|24923.1|24903.1|24926.3|24906.3|24926.3|24906.3|24923.1|24903.1|6
1729774900000|2024-10-24 13:01:40|24924.9|24904.9|24923.1|24903.1|24924.9|24904.9|24923.1|24903.1|6
1729774910000|2024-10-24 13:01:50|24911.3|24891.3|24909.2|24889.2|24911.3|24891.3|24909.2|24889.2|6
1729774920000|2024-10-24 13:02:00|24905.6|24885.6|24908.8|24888.8|24908.8|24888.8|24905.6|24885.6|6
1729774930000|2024-10-24 13:02:10|24909.6|24889.6|24911.3|24891.3|24912.1|24892.1|24909.6|24889.6|5
1729774940000|2024-10-24 13:02:20|24910.6|24890.6|24913.1|24893.1|24913.1|24893.1|24910.6|24890.6|0
1729774950000|2024-10-24 13:02:30|24910.6|24890.6|24910.6|24890.6|24910.6|24890.6|24910.6|24890.6|2
1729774960000|2024-10-24 13:02:40|24913.1|24893.1|24908.8|24888.8|24913.1|24893.1|24908.8|24888.8|1
1729774980000|2024-10-24 13:03:00|24908.1|24888.1|24905.6|24885.6|24908.1|24888.1|24905.6|24885.6|10
1729774990000|2024-10-24 13:03:10|24906.3|24886.3|24908.1|24888.1|24909.9|24889.9|24906.3|24886.3|5
1729775000000|2024-10-24 13:03:20|24906.3|24886.3|24893.8|24873.8|24906.3|24886.3|24893.8|24873.8|5
1729775010000|2024-10-24 13:03:30|24892.4|24872.4|24888.1|24868.1|24892.4|24872.4|24888.1|24868.1|6
1729775020000|2024-10-24 13:03:40|24885.6|24865.6|24881.3|24861.3|24885.6|24865.6|24881.3|24861.3|8
1729775030000|2024-10-24 13:03:50|24879.9|24859.9|24863.1|24843.1|24879.9|24859.9|24863.1|24843.1|20
1729775040000|2024-10-24 13:04:00|||||||||7
1729775050000|2024-10-24 13:04:10|24861.3|24841.3|24863.1|24843.1|24864.9|24844.9|24860.6|24840.6|23
1729775070000|2024-10-24 13:04:30|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|24863.8|24843.8|5
1729775080000|2024-10-24 13:04:40|24867.1|24847.1|24877.8|24857.8|24877.8|24857.8|24867.1|24847.1|10
1729775090000|2024-10-24 13:04:50|24881.3|24861.3|24882.8|24862.8|24882.8|24862.8|24881.3|24861.3|1
1729775100000|2024-10-24 13:05:00|24886.3|24866.3|24902.1|24882.1|24902.1|24882.1|24886.3|24866.3|7
1729775110000|2024-10-24 13:05:10|24904.6|24884.6|24921.3|24901.3|24921.3|24901.3|24904.6|24884.6|8
1729775120000|2024-10-24 13:05:20|24920.6|24900.6|24913.8|24893.8|24921.3|24901.3|24913.8|24893.8|2
1729775140000|2024-10-24 13:05:40|24914.6|24894.6|24921.3|24901.3|24921.3|24901.3|24914.6|24894.6|4
1729775150000|2024-10-24 13:05:50|24923.8|24903.8|24918.1|24898.1|24923.8|24903.8|24918.1|24898.1|16
1729775160000|2024-10-24 13:06:00|24917.4|24897.4|24909.9|24889.9|24917.4|24897.4|24909.9|24889.9|11
1729775170000|2024-10-24 13:06:10|24909.1|24889.1|24905.6|24885.6|24909.1|24889.1|24905.6|24885.6|3
1729775180000|2024-10-24 13:06:20|24900.9|24880.9|24891.6|24871.6|24900.9|24880.9|24891.6|24871.6|3
1729775190000|2024-10-24 13:06:30|||||||||1
1729775220000|2024-10-24 13:07:00|24892.4|24872.4|24887.4|24867.4|24893.1|24873.1|24887.4|24867.4|3
1729775230000|2024-10-24 13:07:10|24888.1|24868.1|24893.8|24873.8|24893.8|24873.8|24888.1|24868.1|4
1729775240000|2024-10-24 13:07:20|24894.6|24874.6|24918.8|24898.8|24919.6|24899.6|24894.6|24874.6|190
1729775250000|2024-10-24 13:07:30|24919.6|24899.6|24920.3|24900.3|24920.3|24900.3|24919.6|24899.6|27
1729775260000|2024-10-24 13:07:40|24921|24901|24924.6|24904.6|24924.6|24904.6|24921|24901|0
1729775270000|2024-10-24 13:07:50|24922.1|24902.1|24922.1|24902.1|24922.1|24902.1|24922.1|24902.1|0
1729775280000|2024-10-24 13:08:00|24919.6|24899.6|24919.6|24899.6|24919.6|24899.6|24919.6|24899.6|2
1729775290000|2024-10-24 13:08:10|24912.8|24892.8|24912.1|24892.1|24912.8|24892.8|24912.1|24892.1|2
1729775300000|2024-10-24 13:08:20|24911.3|24891.3|24907.1|24887.1|24911.3|24891.3|24907.1|24887.1|0
1729775320000|2024-10-24 13:08:40|24905.6|24885.6|24902.1|24882.1|24905.6|24885.6|24902.1|24882.1|0
1729775330000|2024-10-24 13:08:50|24901.3|24881.3|24893.8|24873.8|24901.3|24881.3|24893.8|24873.8|1
1729775340000|2024-10-24 13:09:00|24893.1|24873.1|24893.1|24873.1|24893.1|24873.1|24893.1|24873.1|0
1729775350000|2024-10-24 13:09:10|24884.5|24864.5|24884.5|24864.5|24884.5|24864.5|24884.5|24864.5|2
1729775360000|2024-10-24 13:09:20|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|5
1729775370000|2024-10-24 13:09:30|24878.8|24858.8|24879.5|24859.5|24879.5|24859.5|24877|24857|0
1729775400000|2024-10-24 13:10:00|||||||||1
1729775410000|2024-10-24 13:10:10|24880.3|24860.3|24877.8|24857.8|24880.3|24860.3|24877.8|24857.8|16
1729775420000|2024-10-24 13:10:20|24879.5|24859.5|24879.5|24859.5|24879.5|24859.5|24876|24856|7
1729775430000|2024-10-24 13:10:30|24880.3|24860.3|24881|24861|24881|24861|24880.3|24860.3|0
1729775440000|2024-10-24 13:10:40|24884.5|24864.5|24887|24867|24887.8|24867.8|24884.5|24864.5|2
1729775450000|2024-10-24 13:10:50|24884.5|24864.5|24884.5|24864.5|24884.5|24864.5|24884.5|24864.5|2
1729775460000|2024-10-24 13:11:00|||||||||1
1729775470000|2024-10-24 13:11:10|24886.3|24866.3|24884.5|24864.5|24887|24867|24884.5|24864.5|3
1729775490000|2024-10-24 13:11:30|24882.8|24862.8|24882.8|24862.8|24882.8|24862.8|24882|24862|8
1729775500000|2024-10-24 13:11:40|||||||||1
1729775510000|2024-10-24 13:11:50|24886.3|24866.3|24882.8|24862.8|24887|24867|24882.8|24862.8|1
1729775520000|2024-10-24 13:12:00|24884.5|24864.5|24890.3|24870.3|24890.3|24870.3|24884.5|24864.5|7
1729775530000|2024-10-24 13:12:10|24889.5|24869.5|24890.3|24870.3|24890.3|24870.3|24889.5|24869.5|2
1729775540000|2024-10-24 13:12:20|24891|24871|24892.8|24872.8|24892.8|24872.8|24891|24871|0
1729775560000|2024-10-24 13:12:40|24893.5|24873.5|24895.3|24875.3|24895.3|24875.3|24893.5|24873.5|2
1729775580000|2024-10-24 13:13:00|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|1
1729775590000|2024-10-24 13:13:10|24892|24872|24892|24872|24892|24872|24892|24872|2
1729775600000|2024-10-24 13:13:20|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|1
1729775610000|2024-10-24 13:13:30|24894.5|24874.5|24894.5|24874.5|24894.5|24874.5|24892|24872|1
1729775640000|2024-10-24 13:14:00|24896.7|24876.7|24896.7|24876.7|24896.7|24876.7|24896.7|24876.7|5
1729775650000|2024-10-24 13:14:10|24909.5|24889.5|24914.5|24894.5|24914.5|24894.5|24909.5|24889.5|6
1729775660000|2024-10-24 13:14:20|24917|24897|24917|24897|24917|24897|24917|24897|6
1729775670000|2024-10-24 13:14:30|24916.3|24896.3|24912|24892|24916.3|24896.3|24912|24892|5
1729775680000|2024-10-24 13:14:40|24911.3|24891.3|24904.5|24884.5|24911.3|24891.3|24903.8|24883.8|6
1729775690000|2024-10-24 13:14:50|24905.3|24885.3|24905.3|24885.3|24905.3|24885.3|24905.3|24885.3|0
1729775700000|2024-10-24 13:15:00|24906|24886|24907.8|24887.8|24907.8|24887.8|24906|24886|0
1729775710000|2024-10-24 13:15:10|24908.5|24888.5|24907.8|24887.8|24908.5|24888.5|24907.8|24887.8|3
1729775720000|2024-10-24 13:15:20|24910.3|24890.3|24910.3|24890.3|24910.3|24890.3|24910.3|24890.3|0
1729775730000|2024-10-24 13:15:30|24908.8|24888.8|24906.3|24886.3|24908.8|24888.8|24906.3|24886.3|6
1729775740000|2024-10-24 13:15:40|24907|24887|24907|24887|24907|24887|24907|24887|3
1729775750000|2024-10-24 13:15:50|24906.3|24886.3|24906.3|24886.3|24906.3|24886.3|24906.3|24886.3|1
1729775760000|2024-10-24 13:16:00|24904.5|24884.5|24893.8|24873.8|24904.5|24884.5|24893.8|24873.8|9
1729775770000|2024-10-24 13:16:10|24892|24872|24892|24872|24892|24872|24892|24872|4
1729775780000|2024-10-24 13:16:20|||||||||2
1729775790000|2024-10-24 13:16:30|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|2
1729775800000|2024-10-24 13:16:40|24895.3|24875.3|24895.3|24875.3|24895.3|24875.3|24895.3|24875.3|0
1729775810000|2024-10-24 13:16:50|24896.7|24876.7|24905.3|24885.3|24905.3|24885.3|24896.7|24876.7|2
1729775820000|2024-10-24 13:17:00|24906|24886|24906.7|24886.7|24907.8|24887.8|24906|24886|5
1729775830000|2024-10-24 13:17:10|24909.2|24889.2|24906.7|24886.7|24909.2|24889.2|24906.7|24886.7|10
1729775840000|2024-10-24 13:17:20|24908.5|24888.5|24906|24886|24908.5|24888.5|24906|24886|1
1729775850000|2024-10-24 13:17:30|24904.5|24884.5|24884.5|24864.5|24904.5|24884.5|24884.5|24864.5|10
1729775860000|2024-10-24 13:17:40|24883.8|24863.8|24882|24862|24883.8|24863.8|24882|24862|3
1729775870000|2024-10-24 13:17:50|24876.7|24856.7|24856.3|24836.3|24876.7|24856.7|24853.1|24833.1|21
1729775880000|2024-10-24 13:18:00|24855.6|24835.6|24856.3|24836.3|24856.3|24836.3|24855.6|24835.6|5
1729775890000|2024-10-24 13:18:10|24857|24837|24857|24837|24857|24837|24857|24837|1
1729775900000|2024-10-24 13:18:20|24861.3|24841.3|24861.3|24841.3|24861.3|24841.3|24861.3|24841.3|2
1729775910000|2024-10-24 13:18:30|24862|24842|24867.8|24847.8|24867.8|24847.8|24862|24842|2
1729775920000|2024-10-24 13:18:40|24868.5|24848.5|24870.3|24850.3|24870.3|24850.3|24867.8|24847.8|1
1729775930000|2024-10-24 13:18:50|24871|24851|24870.3|24850.3|24871|24851|24870.3|24850.3|0
1729775940000|2024-10-24 13:19:00|24869.5|24849.5|24870.3|24850.3|24870.3|24850.3|24868.5|24848.5|3
1729775950000|2024-10-24 13:19:10|24872.8|24852.8|24879.5|24859.5|24879.5|24859.5|24872.8|24852.8|7
1729775960000|2024-10-24 13:19:20|24881|24861|24884.5|24864.5|24884.5|24864.5|24881|24861|3
1729775970000|2024-10-24 13:19:30|24883.8|24863.8|24886.3|24866.3|24886.3|24866.3|24882|24862|7
1729775980000|2024-10-24 13:19:40|24887|24867|24889.5|24869.5|24890.3|24870.3|24887|24867|4
1729775990000|2024-10-24 13:19:50|24891.3|24871.3|24891.3|24871.3|24891.3|24871.3|24891.3|24871.3|0
1729776000000|2024-10-24 13:20:00|24890.6|24870.6|24882|24862|24890.6|24870.6|24882|24862|7
1729776010000|2024-10-24 13:20:10|24880.6|24860.6|24873.8|24853.8|24880.6|24860.6|24873.8|24853.8|89
1729776020000|2024-10-24 13:20:20|24870.6|24850.6|24870.6|24850.6|24870.6|24850.6|24870.6|24850.6|15
1729776030000|2024-10-24 13:20:30|24865.6|24845.6|24863.1|24843.1|24865.6|24845.6|24863.1|24843.1|4
1729776040000|2024-10-24 13:20:40|||||||||1
1729776050000|2024-10-24 13:20:50|24862.4|24842.4|24860.6|24840.6|24863.1|24843.1|24860.6|24840.6|1
1729776060000|2024-10-24 13:21:00|24863.1|24843.1|24863.1|24843.1|24863.1|24843.1|24863.1|24843.1|2
1729776070000|2024-10-24 13:21:10|||||||||2
1729776080000|2024-10-24 13:21:20|||||||||1
1729776090000|2024-10-24 13:21:30|24860.6|24840.6|24863.1|24843.1|24863.1|24843.1|24860.6|24840.6|1
1729776100000|2024-10-24 13:21:40|24862.4|24842.4|24860.6|24840.6|24862.4|24842.4|24860.6|24840.6|0
1729776110000|2024-10-24 13:21:50|24858.8|24838.8|24855.6|24835.6|24858.8|24838.8|24855.6|24835.6|2
1729776120000|2024-10-24 13:22:00|24853.8|24833.8|24855.6|24835.6|24855.6|24835.6|24853.8|24833.8|2
1729776130000|2024-10-24 13:22:10|||||||||2
1729776140000|2024-10-24 13:22:20|24854.9|24834.9|24850.6|24830.6|24854.9|24834.9|24850.6|24830.6|6
1729776150000|2024-10-24 13:22:30|24849.1|24829.1|24846.3|24826.3|24849.1|24829.1|24846.3|24826.3|11
1729776160000|2024-10-24 13:22:40|24845.6|24825.6|24845.6|24825.6|24848.1|24828.1|24845.6|24825.6|5
1729776170000|2024-10-24 13:22:50|24846.3|24826.3|24846.3|24826.3|24846.3|24826.3|24846.3|24826.3|0
1729776180000|2024-10-24 13:23:00|24848.1|24828.1|24858.8|24838.8|24858.8|24838.8|24848.1|24828.1|17
1729776190000|2024-10-24 13:23:10|24856.3|24836.3|24850.6|24830.6|24856.3|24836.3|24850.6|24830.6|6
1729776200000|2024-10-24 13:23:20|24841.3|24821.3|24840.6|24820.6|24841.3|24821.3|24840.6|24820.6|5
1729776210000|2024-10-24 13:23:30|24841.3|24821.3|24843.8|24823.8|24843.8|24823.8|24841.3|24821.3|14
1729776220000|2024-10-24 13:23:40|24846.3|24826.3|24845.6|24825.6|24848.1|24828.1|24845.6|24825.6|8
1729776240000|2024-10-24 13:24:00|24843.8|24823.8|24843.1|24823.1|24843.8|24823.8|24843.1|24823.1|3
1729776250000|2024-10-24 13:24:10|24845.6|24825.6|24854.9|24834.9|24854.9|24834.9|24845.6|24825.6|61
1729776260000|2024-10-24 13:24:20|24860.6|24840.6|24848.1|24828.1|24860.6|24840.6|24848.1|24828.1|10
1729776270000|2024-10-24 13:24:30|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|0
1729776280000|2024-10-24 13:24:40|24844.9|24824.9|24844.9|24824.9|24844.9|24824.9|24844.9|24824.9|3
1729776290000|2024-10-24 13:24:50|24846.3|24826.3|24848.1|24828.1|24849.5|24829.5|24846.3|24826.3|35
1729776300000|2024-10-24 13:25:00|24843.1|24823.1|24843.1|24823.1|24843.1|24823.1|24843.1|24823.1|12
1729776310000|2024-10-24 13:25:10|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|6
1729776320000|2024-10-24 13:25:20|24848.1|24828.1|24852.4|24832.4|24852.4|24832.4|24848.1|24828.1|1
1729776330000|2024-10-24 13:25:30|24850.6|24830.6|24851.3|24831.3|24851.3|24831.3|24850.6|24830.6|1
1729776340000|2024-10-24 13:25:40|24849.9|24829.9|24848.1|24828.1|24849.9|24829.9|24848.1|24828.1|1
1729776350000|2024-10-24 13:25:50|||||||||1
1729776360000|2024-10-24 13:26:00|24847.4|24827.4|24843.1|24823.1|24847.4|24827.4|24843.1|24823.1|3
1729776370000|2024-10-24 13:26:10|24842.4|24822.4|24843.1|24823.1|24843.1|24823.1|24842.4|24822.4|11
1729776380000|2024-10-24 13:26:20|24845.6|24825.6|24848.1|24828.1|24848.1|24828.1|24845.6|24825.6|2
1729776390000|2024-10-24 13:26:30|24848.8|24828.8|24849.1|24829.1|24849.1|24829.1|24848.1|24828.1|3
1729776400000|2024-10-24 13:26:40|24847.4|24827.4|24847.4|24827.4|24847.4|24827.4|24847.4|24827.4|0
1729776410000|2024-10-24 13:26:50|24845.6|24825.6|24843.1|24823.1|24845.6|24825.6|24843.1|24823.1|4
1729776430000|2024-10-24 13:27:10|24842.4|24822.4|24842.4|24822.4|24843.8|24823.8|24838.8|24818.8|3
1729776440000|2024-10-24 13:27:20|24838.8|24818.8|24838.8|24818.8|24838.8|24818.8|24838.8|24818.8|1
1729776450000|2024-10-24 13:27:30|24841.3|24821.3|24838.1|24818.1|24841.3|24821.3|24838.1|24818.1|1
1729776460000|2024-10-24 13:27:40|||||||||4
1729776470000|2024-10-24 13:27:50|24834.1|24814.1|24816.9|24796.9|24834.1|24814.1|24815.9|24795.9|49
1729776480000|2024-10-24 13:28:00|24813.1|24793.1|24813.1|24793.1|24813.1|24793.1|24813.1|24793.1|15
1729776490000|2024-10-24 13:28:10|24811.3|24791.3|24811.3|24791.3|24811.3|24791.3|24811.3|24791.3|5
1729776500000|2024-10-24 13:28:20|24808.8|24788.8|24809.9|24789.9|24810.6|24790.6|24808.8|24788.8|8
1729776510000|2024-10-24 13:28:30|24813.1|24793.1|24813.1|24793.1|24813.1|24793.1|24813.1|24793.1|11
1729776520000|2024-10-24 13:28:40|24813.8|24793.8|24816.3|24796.3|24816.3|24796.3|24813.8|24793.8|3
1729776530000|2024-10-24 13:28:50|24817|24797|24822|24802|24822|24802|24817|24797|8
1729776540000|2024-10-24 13:29:00|24821.3|24801.3|24803.8|24783.8|24821.3|24801.3|24803.8|24783.8|53
1729776550000|2024-10-24 13:29:10|24800.6|24780.6|24800.6|24780.6|24803.1|24783.1|24798.1|24778.1|23
1729776560000|2024-10-24 13:29:20|24803.1|24783.1|24803.1|24783.1|24803.1|24783.1|24803.1|24783.1|2
1729776570000|2024-10-24 13:29:30|24806.3|24786.3|24808.1|24788.1|24808.1|24788.1|24806.3|24786.3|14
1729776590000|2024-10-24 13:29:50|24806.3|24786.3|24806.3|24786.3|24806.3|24786.3|24806.3|24786.3|0
1729776600000|2024-10-24 13:30:00|24804.9|24784.9|24797.4|24777.4|24804.9|24784.9|24797.4|24777.4|12
1729776610000|2024-10-24 13:30:10|24794.9|24774.9|24794.9|24774.9|24794.9|24774.9|24794.9|24774.9|3
1729776620000|2024-10-24 13:30:20|24793.1|24773.1|24792.4|24772.4|24793.1|24773.1|24791.6|24771.6|34
1729776630000|2024-10-24 13:30:30|24789.9|24769.9|24789.9|24769.9|24789.9|24769.9|24789.9|24769.9|2
1729776650000|2024-10-24 13:30:50|24790.6|24770.6|24789.9|24769.9|24790.6|24770.6|24789.9|24769.9|1
1729776670000|2024-10-24 13:31:10|24791.3|24771.3|24807|24787|24807|24787|24791.3|24771.3|5
1729776680000|2024-10-24 13:31:20|24806.3|24786.3|24807.8|24787.8|24807.8|24787.8|24806.3|24786.3|0
1729776690000|2024-10-24 13:31:30|24807|24787|24807.8|24787.8|24807.8|24787.8|24807|24787|0
1729776700000|2024-10-24 13:31:40|24809.5|24789.5|24808.8|24788.8|24809.5|24789.5|24808.8|24788.8|0
1729776710000|2024-10-24 13:31:50|24809.5|24789.5|24808.1|24788.1|24809.5|24789.5|24808.1|24788.1|6
1729776720000|2024-10-24 13:32:00|||||||||12
1729776730000|2024-10-24 13:32:10|24804.5|24784.5|24795.6|24775.6|24804.5|24784.5|24793.1|24773.1|10
1729776740000|2024-10-24 13:32:20|24793.8|24773.8|24796.3|24776.3|24796.3|24776.3|24793.8|24773.8|13
1729776760000|2024-10-24 13:32:40|24791.3|24771.3|24789.8|24769.8|24791.3|24771.3|24789.8|24769.8|11
1729776770000|2024-10-24 13:32:50|24790.6|24770.6|24790.6|24770.6|24790.6|24770.6|24790.6|24770.6|9
1729776780000|2024-10-24 13:33:00|24789.8|24769.8|24785.6|24765.6|24789.8|24769.8|24785.6|24765.6|18
1729776790000|2024-10-24 13:33:10|||||||||12
1729776800000|2024-10-24 13:33:20|24789.5|24769.5|24792|24772|24792|24772|24789.5|24769.5|4
1729776810000|2024-10-24 13:33:30|||||||||2
1729776820000|2024-10-24 13:33:40|24795.6|24775.6|24795.6|24775.6|24795.6|24775.6|24795.6|24775.6|3
1729776830000|2024-10-24 13:33:50|24794.8|24774.8|24785.6|24765.6|24794.8|24774.8|24785.6|24765.6|5
1729776840000|2024-10-24 13:34:00|24786.3|24766.3|24790.6|24770.6|24790.6|24770.6|24786.3|24766.3|15
1729776850000|2024-10-24 13:34:10|24789.8|24769.8|24784.5|24764.5|24789.8|24769.8|24784.5|24764.5|12
1729776860000|2024-10-24 13:34:20|24786.3|24766.3|24757.3|24737.3|24786.3|24766.3|24757.3|24737.3|34
1729776870000|2024-10-24 13:34:30|24755.9|24735.9|24749.8|24729.8|24755.9|24735.9|24749.8|24729.8|14
1729776880000|2024-10-24 13:34:40|24750.6|24730.6|24748.1|24728.1|24750.6|24730.6|24748.1|24728.1|15
1729776890000|2024-10-24 13:34:50|24747.3|24727.3|24745.6|24725.6|24747.3|24727.3|24745.6|24725.6|4
1729776900000|2024-10-24 13:35:00|24744.8|24724.8|24745.6|24725.6|24745.6|24725.6|24744.8|24724.8|17
1729776910000|2024-10-24 13:35:10|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|3
1729776920000|2024-10-24 13:35:20|24749.8|24729.8|24758.1|24738.1|24758.1|24738.1|24748.1|24728.1|16
1729776930000|2024-10-24 13:35:30|24758.8|24738.8|24773.8|24753.8|24773.8|24753.8|24758.8|24738.8|8
1729776940000|2024-10-24 13:35:40|24775.6|24755.6|24787|24767|24787|24767|24775.6|24755.6|23
1729776950000|2024-10-24 13:35:50|24790.6|24770.6|24815.6|24795.6|24815.6|24795.6|24790.6|24770.6|14
1729776960000|2024-10-24 13:36:00|24814.8|24794.8|24816.3|24796.3|24816.3|24796.3|24814.5|24794.5|8
1729776970000|2024-10-24 13:36:10|24815.6|24795.6|24820.6|24800.6|24820.6|24800.6|24813.1|24793.1|11
1729776980000|2024-10-24 13:36:20|24818.1|24798.1|24817.3|24797.3|24818.1|24798.1|24817.3|24797.3|5
1729776990000|2024-10-24 13:36:30|24809.8|24789.8|24788.1|24768.1|24809.8|24789.8|24788.1|24768.1|25
1729777000000|2024-10-24 13:36:40|24786.6|24766.6|24786.6|24766.6|24786.6|24766.6|24786.6|24766.6|2
1729777010000|2024-10-24 13:36:50|24783.1|24763.1|24783.1|24763.1|24783.1|24763.1|24783.1|24763.1|6
1729777020000|2024-10-24 13:37:00|||||||||3
1729777030000|2024-10-24 13:37:10|||||||||2
1729777040000|2024-10-24 13:37:20|24784.5|24764.5|24797|24777|24797|24777|24784.5|24764.5|8
1729777050000|2024-10-24 13:37:30|24798.8|24778.8|24798.8|24778.8|24798.8|24778.8|24798.8|24778.8|1
1729777070000|2024-10-24 13:37:50|24803.8|24783.8|24803.8|24783.8|24804.5|24784.5|24803.1|24783.1|8
1729777080000|2024-10-24 13:38:00|24805.6|24785.6|24805.6|24785.6|24805.6|24785.6|24805.6|24785.6|1
1729777090000|2024-10-24 13:38:10|24803.1|24783.1|24777.7|24757.7|24803.1|24783.1|24777.7|24757.7|22
1729777100000|2024-10-24 13:38:20|24771.6|24751.6|24764.8|24744.8|24771.6|24751.6|24764.8|24744.8|5
1729777110000|2024-10-24 13:38:30|24764.1|24744.1|24764.1|24744.1|24764.1|24744.1|24764.1|24744.1|1
1729777120000|2024-10-24 13:38:40|24760.6|24740.6|24755.6|24735.6|24760.6|24740.6|24755.6|24735.6|12
1729777130000|2024-10-24 13:38:50|||||||||1
1729777140000|2024-10-24 13:39:00|24753.1|24733.1|24744.8|24724.8|24753.1|24733.1|24744.8|24724.8|8
1729777150000|2024-10-24 13:39:10|24742.3|24722.3|24742.3|24722.3|24742.3|24722.3|24742.3|24722.3|2
1729777160000|2024-10-24 13:39:20|24743.1|24723.1|24739.8|24719.8|24743.1|24723.1|24739.8|24719.8|50
1729777170000|2024-10-24 13:39:30|24739.1|24719.1|24737.3|24717.3|24739.1|24719.1|24737.3|24717.3|14
1729777180000|2024-10-24 13:39:40|24730.6|24710.6|24725.6|24705.6|24730.6|24710.6|24724.8|24704.8|60
1729777190000|2024-10-24 13:39:50|24719.8|24699.8|24689.1|24669.1|24719.8|24699.8|24689.1|24669.1|192
1729777200000|2024-10-24 13:40:00|24689.8|24669.8|24681.6|24661.6|24689.8|24669.8|24681.6|24661.6|103
1729777210000|2024-10-24 13:40:10|24684.1|24664.1|24680.9|24660.9|24684.1|24664.1|24680.9|24660.9|59
1729777220000|2024-10-24 13:40:20|24683.4|24663.4|24684.1|24664.1|24684.1|24664.1|24680.9|24660.9|52
1729777230000|2024-10-24 13:40:30|24683.4|24663.4|24656.6|24636.6|24683.4|24663.4|24648.4|24628.4|57
1729777240000|2024-10-24 13:40:40|24658.4|24638.4|24663.4|24643.4|24663.4|24643.4|24648.4|24628.4|36
1729777250000|2024-10-24 13:40:50|24665.9|24645.9|24666.6|24646.6|24666.6|24646.6|24659.1|24639.1|34
1729777260000|2024-10-24 13:41:00|24667.3|24647.3|24701.3|24681.3|24701.3|24681.3|24667.3|24647.3|146
1729777270000|2024-10-24 13:41:10|24703.1|24683.1|24703.8|24683.8|24703.8|24683.8|24703.1|24683.1|12
1729777280000|2024-10-24 13:41:20|24705.6|24685.6|24710.6|24690.6|24713.8|24693.8|24705.6|24685.6|7
1729777290000|2024-10-24 13:41:30|24711.3|24691.3|24712.3|24692.3|24713.1|24693.1|24710.6|24690.6|13
1729777300000|2024-10-24 13:41:40|24711.3|24691.3|24713.1|24693.1|24714.8|24694.8|24711.3|24691.3|3
1729777310000|2024-10-24 13:41:50|24712.3|24692.3|24714.8|24694.8|24714.8|24694.8|24709.8|24689.8|3
1729777320000|2024-10-24 13:42:00|24716.6|24696.6|24722.3|24702.3|24722.3|24702.3|24716.6|24696.6|10
1729777330000|2024-10-24 13:42:10|24721.6|24701.6|24723.1|24703.1|24723.1|24703.1|24719.8|24699.8|15
1729777340000|2024-10-24 13:42:20|||||||||1
1729777350000|2024-10-24 13:42:30|24721.6|24701.6|24714.8|24694.8|24721.6|24701.6|24714.8|24694.8|13
1729777360000|2024-10-24 13:42:40|24715.6|24695.6|24722|24702|24722|24702|24715.6|24695.6|9
1729777370000|2024-10-24 13:42:50|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|24723.8|24703.8|3
1729777380000|2024-10-24 13:43:00|24725.2|24705.2|24733.8|24713.8|24733.8|24713.8|24725.2|24705.2|5
1729777390000|2024-10-24 13:43:10|24736.3|24716.3|24737|24717|24737|24717|24736.3|24716.3|6
1729777400000|2024-10-24 13:43:20|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|1
1729777410000|2024-10-24 13:43:30|24738.1|24718.1|24728.4|24708.4|24738.1|24718.1|24728.4|24708.4|5
1729777420000|2024-10-24 13:43:40|24737.7|24697.7|24728.4|24708.4|24737.7|24708.4|24728.4|24697.7|0
1729777430000|2024-10-24 13:43:50|24737.7|24697.7|24737.7|24697.7|24737.7|24697.7|24737.7|24697.7|0
1729777440000|2024-10-24 13:44:00|24724.8|24704.8|24724.8|24704.8|24724.8|24704.8|24724.8|24704.8|4
1729777450000|2024-10-24 13:44:10|24724.1|24704.1|24720.6|24700.6|24724.1|24704.1|24719.8|24699.8|6
1729777460000|2024-10-24 13:44:20|24719.8|24699.8|24722|24702|24722|24702|24718.1|24698.1|3
1729777470000|2024-10-24 13:44:30|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|2
1729777490000|2024-10-24 13:44:50|24720.6|24700.6|24721.3|24701.3|24721.3|24701.3|24720.6|24700.6|0
1729777500000|2024-10-24 13:45:00|24719.8|24699.8|24723.1|24703.1|24724.8|24704.8|24719.8|24699.8|9
1729777510000|2024-10-24 13:45:10|24724.8|24704.8|24725.6|24705.6|24725.6|24705.6|24724.8|24704.8|9
1729777520000|2024-10-24 13:45:20|24728.1|24708.1|24728.1|24708.1|24728.1|24708.1|24728.1|24708.1|2
1729777530000|2024-10-24 13:45:30|||||||||4
1729777540000|2024-10-24 13:45:40|||||||||4
1729777550000|2024-10-24 13:45:50|24730.6|24710.6|24730.6|24710.6|24730.6|24710.6|24730.6|24710.6|3
1729777560000|2024-10-24 13:46:00|24739.5|24719.5|24727.3|24707.3|24755.2|24727.3|24727.3|24707.3|66
1729777570000|2024-10-24 13:46:10|||||||||2
1729777580000|2024-10-24 13:46:20|24723.8|24703.8|24723.1|24703.1|24723.8|24703.8|24723.1|24703.1|24
1729777590000|2024-10-24 13:46:30|24726.3|24706.3|24726.3|24706.3|24728.1|24708.1|24726.3|24706.3|0
1729777600000|2024-10-24 13:46:40|24728.1|24708.1|24728.1|24708.1|24728.1|24708.1|24727.3|24707.3|11
1729777610000|2024-10-24 13:46:50|24728.8|24708.8|24743.1|24723.1|24743.1|24723.1|24728.8|24708.8|4
1729777620000|2024-10-24 13:47:00|24743.8|24723.8|24747.3|24727.3|24747.3|24727.3|24743.8|24723.8|2
1729777630000|2024-10-24 13:47:10|||||||||2
1729777640000|2024-10-24 13:47:20|24748.8|24728.8|24761.3|24741.3|24763.8|24743.8|24748.8|24728.8|12
1729777650000|2024-10-24 13:47:30|24763.1|24743.1|24766.3|24746.3|24766.3|24746.3|24763.1|24743.1|3
1729777660000|2024-10-24 13:47:40|24768.1|24748.1|24755.9|24735.9|24768.1|24748.1|24755.9|24735.9|7
1729777670000|2024-10-24 13:47:50|24752.3|24732.3|24751.6|24731.6|24752.3|24732.3|24751.6|24731.6|1
1729777680000|2024-10-24 13:48:00|24752.3|24732.3|24753.1|24733.1|24753.1|24733.1|24752.3|24732.3|3
1729777690000|2024-10-24 13:48:10|24754.8|24734.8|24754.8|24734.8|24754.8|24734.8|24754.8|24734.8|4
1729777700000|2024-10-24 13:48:20|||||||||7
1729777710000|2024-10-24 13:48:30|||||||||1
1729777720000|2024-10-24 13:48:40|24755.6|24735.6|24753.1|24733.1|24755.6|24735.6|24753.1|24733.1|4
1729777730000|2024-10-24 13:48:50|24750.6|24730.6|24750.6|24730.6|24750.6|24730.6|24750.6|24730.6|2
1729777740000|2024-10-24 13:49:00|24754.8|24734.8|24755.6|24735.6|24755.6|24735.6|24754.8|24734.8|5
1729777750000|2024-10-24 13:49:10|24758.1|24738.1|24758.1|24738.1|24758.1|24738.1|24758.1|24738.1|7
1729777760000|2024-10-24 13:49:20|24763.1|24743.1|24778.1|24758.1|24778.1|24758.1|24763.1|24743.1|22
1729777770000|2024-10-24 13:49:30|24776.6|24756.6|24773.8|24753.8|24776.6|24756.6|24773.1|24753.1|2
1729777780000|2024-10-24 13:49:40|24774.5|24754.5|24775.6|24755.6|24776.3|24756.3|24774.5|24754.5|1
1729777790000|2024-10-24 13:49:50|24776.3|24756.3|24775.6|24755.6|24776.3|24756.3|24775.6|24755.6|0
1729777800000|2024-10-24 13:50:00|24776.3|24756.3|24773.1|24753.1|24776.3|24756.3|24773.1|24753.1|2
1729777810000|2024-10-24 13:50:10|24773.8|24753.8|24769.8|24749.8|24773.8|24753.8|24769.8|24749.8|8
1729777820000|2024-10-24 13:50:20|||||||||3
1729777830000|2024-10-24 13:50:30|||||||||3
1729777840000|2024-10-24 13:50:40|24770.6|24750.6|24765.6|24745.6|24770.6|24750.6|24765.6|24745.6|2
1729777860000|2024-10-24 13:51:00|24764.8|24744.8|24764.8|24744.8|24764.8|24744.8|24764.8|24744.8|1
1729777870000|2024-10-24 13:51:10|24764.1|24744.1|24760.6|24740.6|24764.1|24744.1|24760.6|24740.6|2
1729777880000|2024-10-24 13:51:20|24761.3|24741.3|24763.1|24743.1|24763.1|24743.1|24761.3|24741.3|2
1729777890000|2024-10-24 13:51:30|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|24763.8|24743.8|0
1729777900000|2024-10-24 13:51:40|24765.6|24745.6|24763.1|24743.1|24765.6|24745.6|24763.1|24743.1|1
1729777910000|2024-10-24 13:51:50|24758.1|24738.1|24753.8|24733.8|24758.1|24738.1|24753.8|24733.8|4
1729777920000|2024-10-24 13:52:00|24751.6|24731.6|24748.1|24728.1|24751.6|24731.6|24748.1|24728.1|2
1729777930000|2024-10-24 13:52:10|24743.8|24723.8|24741.3|24721.3|24743.8|24723.8|24741.3|24721.3|3
1729777940000|2024-10-24 13:52:20|24738.1|24718.1|24738.1|24718.1|24738.1|24718.1|24738.1|24718.1|3
1729777970000|2024-10-24 13:52:50|24736.3|24716.3|24739.1|24719.1|24739.1|24719.1|24736.3|24716.3|1
1729777980000|2024-10-24 13:53:00|24737.3|24717.3|24739.8|24719.8|24739.8|24719.8|24737.3|24717.3|0
1729777990000|2024-10-24 13:53:10|24737.3|24717.3|24737.3|24717.3|24737.3|24717.3|24737.3|24717.3|2
1729778000000|2024-10-24 13:53:20|24739.8|24719.8|24739.8|24719.8|24739.8|24719.8|24739.8|24719.8|2
1729778010000|2024-10-24 13:53:30|||||||||2
1729778020000|2024-10-24 13:53:40|||||||||6
1729778030000|2024-10-24 13:53:50|24740.6|24720.6|24739.8|24719.8|24740.6|24720.6|24739.8|24719.8|1
1729778040000|2024-10-24 13:54:00|24740.6|24720.6|24740.6|24720.6|24740.6|24720.6|24740.6|24720.6|2
1729778050000|2024-10-24 13:54:10|24739.8|24719.8|24734.8|24714.8|24739.8|24719.8|24734.8|24714.8|22
1729778070000|2024-10-24 13:54:30|24735.6|24715.6|24751.6|24731.6|24752.3|24732.3|24735.6|24715.6|36
1729778080000|2024-10-24 13:54:40|24749.1|24729.1|24748.1|24728.1|24749.8|24729.8|24748.1|24728.1|3
1729778090000|2024-10-24 13:54:50|24748.8|24728.8|24753.1|24733.1|24755.6|24735.6|24748.8|24728.8|1
1729778110000|2024-10-24 13:55:10|||||||||1
1729778120000|2024-10-24 13:55:20|24752.3|24732.3|24753.1|24733.1|24753.1|24733.1|24750.6|24730.6|2
1729778130000|2024-10-24 13:55:30|24754.8|24734.8|24760.6|24740.6|24760.6|24740.6|24754.8|24734.8|5
1729778140000|2024-10-24 13:55:40|24758.8|24738.8|24758.8|24738.8|24758.8|24738.8|24758.8|24738.8|1
1729778150000|2024-10-24 13:55:50|24760.6|24740.6|24763.1|24743.1|24763.8|24743.8|24760.6|24740.6|6
1729778160000|2024-10-24 13:56:00|24763.8|24743.8|24766.3|24746.3|24766.3|24746.3|24763.8|24743.8|1
1729778170000|2024-10-24 13:56:10|24764.8|24744.8|24763.1|24743.1|24764.8|24744.8|24763.1|24743.1|1
1729778190000|2024-10-24 13:56:30|24761.3|24741.3|24771.3|24751.3|24771.3|24751.3|24758.1|24738.1|37
1729778210000|2024-10-24 13:56:50|24769.8|24749.8|24768.8|24748.8|24769.8|24749.8|24768.1|24748.1|7
1729778220000|2024-10-24 13:57:00|24768.1|24748.1|24757.3|24737.3|24768.1|24748.1|24757.3|24737.3|3
1729778230000|2024-10-24 13:57:10|24750.6|24730.6|24770.6|24750.6|24773.1|24753.1|24750.6|24730.6|43
1729778240000|2024-10-24 13:57:20|24769.8|24749.8|24767.3|24747.3|24769.8|24749.8|24767.3|24747.3|6
1729778250000|2024-10-24 13:57:30|24768.1|24748.1|24767.3|24747.3|24768.1|24748.1|24767.3|24747.3|0
1729778260000|2024-10-24 13:57:40|24765.6|24745.6|24760.6|24740.6|24765.6|24745.6|24760.6|24740.6|1
1729778270000|2024-10-24 13:57:50|||||||||5
1729778280000|2024-10-24 13:58:00|||||||||1
1729778290000|2024-10-24 13:58:10|24759.8|24739.8|24763.1|24743.1|24763.1|24743.1|24759.8|24739.8|11
1729778300000|2024-10-24 13:58:20|24759.8|24739.8|24752.3|24732.3|24759.8|24739.8|24752.3|24732.3|7
1729778310000|2024-10-24 13:58:30|24751.6|24731.6|24750.6|24730.6|24751.6|24731.6|24748.1|24728.1|3
1729778320000|2024-10-24 13:58:40|24748.1|24728.1|24748.1|24728.1|24748.1|24728.1|24748.1|24728.1|2
1729778330000|2024-10-24 13:58:50|24747.3|24727.3|24753.8|24733.8|24754.5|24734.5|24747.3|24727.3|6
1729778350000|2024-10-24 13:59:10|24759.8|24739.8|24759.8|24739.8|24759.8|24739.8|24759.8|24739.8|5
1729778360000|2024-10-24 13:59:20|24760.6|24740.6|24765.6|24745.6|24765.6|24745.6|24760.6|24740.6|5
1729778370000|2024-10-24 13:59:30|24763.1|24743.1|24779.8|24759.8|24779.8|24759.8|24763.1|24743.1|11
1729778380000|2024-10-24 13:59:40|||||||||6
1729778390000|2024-10-24 13:59:50|24778|24758|24775.5|24755.5|24778|24758|24775.5|24755.5|1
1729778400000|2024-10-24 14:00:00|24773|24753|24775.5|24755.5|24775.5|24755.5|24773|24753|5
1729778410000|2024-10-24 14:00:10|24777.3|24757.3|24778|24758|24778|24758|24777.3|24757.3|3
1729778420000|2024-10-24 14:00:20|24780.5|24760.5|24780.5|24760.5|24783.8|24763.8|24780.5|24760.5|17
1729778430000|2024-10-24 14:00:30|24778.8|24758.8|24765.5|24745.5|24778.8|24758.8|24765.5|24745.5|6
1729778440000|2024-10-24 14:00:40|24766.3|24746.3|24765.5|24745.5|24766.3|24746.3|24765.5|24745.5|0
1729778450000|2024-10-24 14:00:50|24768|24748|24768|24748|24768|24748|24768|24748|0
1729778460000|2024-10-24 14:01:00|24765.5|24745.5|24768|24748|24768|24748|24763.8|24743.8|7
1729778470000|2024-10-24 14:01:10|24767.3|24747.3|24767.3|24747.3|24767.3|24747.3|24767.3|24747.3|16
1729778480000|2024-10-24 14:01:20|24768|24748|24768|24748|24768|24748|24765.5|24745.5|8
1729778490000|2024-10-24 14:01:30|24769.8|24749.8|24771.6|24751.6|24771.6|24751.6|24769.8|24749.8|3
1729778500000|2024-10-24 14:01:40|||||||||3
1729778520000|2024-10-24 14:02:00|24774.8|24754.8|24778|24758|24778|24758|24774.8|24754.8|19
1729778530000|2024-10-24 14:02:10|24775.5|24755.5|24773|24753|24775.5|24755.5|24773|24753|4
1729778540000|2024-10-24 14:02:20|24770.9|24750.9|24762.3|24742.3|24770.9|24750.9|24762.3|24742.3|2
1729778550000|2024-10-24 14:02:30|24760.5|24740.5|24760.5|24740.5|24760.5|24740.5|24760.5|24740.5|1
1729778570000|2024-10-24 14:02:50|24759.8|24739.8|24757.3|24737.3|24759.8|24739.8|24757.3|24737.3|4
1729778580000|2024-10-24 14:03:00|24758|24738|24759.8|24739.8|24759.8|24739.8|24757.3|24737.3|11
1729778590000|2024-10-24 14:03:10|24762.3|24742.3|24762.3|24742.3|24762.3|24742.3|24762.3|24742.3|5
1729778600000|2024-10-24 14:03:20|24759.1|24739.1|24749.1|24729.1|24759.1|24739.1|24749.1|24729.1|11
1729778610000|2024-10-24 14:03:30|24747.6|24727.6|24743|24723|24747.6|24727.6|24742.3|24722.3|1
1729778620000|2024-10-24 14:03:40|24740.5|24720.5|24742.3|24722.3|24742.3|24722.3|24740.5|24720.5|5
1729778630000|2024-10-24 14:03:50|24743|24723|24753|24733|24753|24733|24743|24723|7
1729778640000|2024-10-24 14:04:00|24751.3|24731.3|24750.5|24730.5|24751.3|24731.3|24750.5|24730.5|1
1729778650000|2024-10-24 14:04:10|24752.3|24732.3|24752.3|24732.3|24752.3|24732.3|24752.3|24732.3|2
1729778660000|2024-10-24 14:04:20|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|2
1729778680000|2024-10-24 14:04:40|24750.5|24730.5|24750.5|24730.5|24750.5|24730.5|24750.5|24730.5|3
1729778690000|2024-10-24 14:04:50|24752.3|24732.3|24752.3|24732.3|24752.3|24732.3|24752.3|24732.3|3
1729778700000|2024-10-24 14:05:00|24750.5|24730.5|24749.1|24729.1|24750.5|24730.5|24749.1|24729.1|5
1729778710000|2024-10-24 14:05:10|||||||||4
1729778720000|2024-10-24 14:05:20|24747.3|24727.3|24749.8|24729.8|24749.8|24729.8|24747.3|24727.3|2
1729778730000|2024-10-24 14:05:30|24749.1|24729.1|24749.8|24729.8|24749.8|24729.8|24747.3|24727.3|20
1729778740000|2024-10-24 14:05:40|24747.3|24727.3|24752.3|24732.3|24752.3|24732.3|24747.3|24727.3|2
1729778750000|2024-10-24 14:05:50|24753|24733|24754.8|24734.8|24754.8|24734.8|24753|24733|1
1729778760000|2024-10-24 14:06:00|24754.1|24734.1|24752.3|24732.3|24754.8|24734.8|24752.3|24732.3|0
1729778770000|2024-10-24 14:06:10|||||||||1
1729778780000|2024-10-24 14:06:20|||||||||8
1729778790000|2024-10-24 14:06:30|24753|24733|24753|24733|24753|24733|24753|24733|9
1729778810000|2024-10-24 14:06:50|||||||||2
1729778820000|2024-10-24 14:07:00|24753.8|24733.8|24748|24728|24753.8|24733.8|24748|24728|11
1729778830000|2024-10-24 14:07:10|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|3
1729778840000|2024-10-24 14:07:20|24745.5|24725.5|24745.5|24725.5|24745.5|24725.5|24745.5|24725.5|3
1729778850000|2024-10-24 14:07:30|||||||||5
1729778860000|2024-10-24 14:07:40|24748|24728|24753|24733|24753|24733|24748|24728|2
1729778870000|2024-10-24 14:07:50|24752.3|24732.3|24753|24733|24753|24733|24752.3|24732.3|3
1729778880000|2024-10-24 14:08:00|24752.3|24732.3|24744.8|24724.8|24752.3|24732.3|24744.8|24724.8|3
1729778890000|2024-10-24 14:08:10|24736.6|24716.6|24732.3|24712.3|24736.6|24716.6|24732.3|24712.3|6
1729778900000|2024-10-24 14:08:20|24730.5|24710.5|24728|24708|24730.5|24710.5|24728|24708|8
1729778930000|2024-10-24 14:08:50|24727.3|24707.3|24728|24708|24728|24708|24725.5|24705.5|0
1729778940000|2024-10-24 14:09:00|24727.3|24707.3|24725.5|24705.5|24727.3|24707.3|24725.5|24705.5|1
1729778950000|2024-10-24 14:09:10|24726.3|24706.3|24728|24708|24728|24708|24726.3|24706.3|4
1729778960000|2024-10-24 14:09:20|24727.3|24707.3|24723.4|24703.4|24728|24708|24723.4|24703.4|18
1729778970000|2024-10-24 14:09:30|24721.9|24701.9|24718|24698|24721.9|24701.9|24716.6|24696.6|2
1729778980000|2024-10-24 14:09:40|24716.3|24696.3|24716.3|24696.3|24716.3|24696.3|24716.3|24696.3|1
1729778990000|2024-10-24 14:09:50|24718|24698|24718|24698|24718|24698|24718|24698|2
1729779000000|2024-10-24 14:10:00|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|3
1729779010000|2024-10-24 14:10:10|24720.5|24700.5|24718|24698|24720.5|24700.5|24718|24698|10
1729779030000|2024-10-24 14:10:30|24713|24693|24723|24703|24723|24703|24713|24693|13
1729779040000|2024-10-24 14:10:40|24728|24708|24723|24703|24728|24708|24720.5|24700.5|11
1729779050000|2024-10-24 14:10:50|24728|24708|24728|24708|24728|24708|24728|24708|1
1729779060000|2024-10-24 14:11:00|||||||||3
1729779070000|2024-10-24 14:11:10|24729.8|24709.8|24732.3|24712.3|24732.3|24712.3|24729.8|24709.8|7
1729779080000|2024-10-24 14:11:20|24731.6|24711.6|24731.6|24711.6|24731.6|24711.6|24731.6|24711.6|6
1729779090000|2024-10-24 14:11:30|24728|24708|24723|24703|24728|24708|24723|24703|1
1729779100000|2024-10-24 14:11:40|24722.3|24702.3|24723|24703|24723|24703|24722.3|24702.3|3
1729779110000|2024-10-24 14:11:50|24722.3|24702.3|24720.5|24700.5|24722.3|24702.3|24720.5|24700.5|0
1729779120000|2024-10-24 14:12:00|24715.5|24695.5|24715.5|24695.5|24715.5|24695.5|24713.8|24693.8|3
1729779130000|2024-10-24 14:12:10|||||||||2
1729779140000|2024-10-24 14:12:20|24714.8|24694.8|24714.5|24694.5|24714.8|24694.8|24713|24693|3
1729779150000|2024-10-24 14:12:30|24716.3|24696.3|24715.5|24695.5|24716.3|24696.3|24715.5|24695.5|1
1729779160000|2024-10-24 14:12:40|24716.3|24696.3|24716.3|24696.3|24716.3|24696.3|24715.5|24695.5|13
1729779170000|2024-10-24 14:12:50|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|5
1729779180000|2024-10-24 14:13:00|24715.5|24695.5|24711.3|24691.3|24715.5|24695.5|24711.3|24691.3|23
1729779190000|2024-10-24 14:13:10|24710.5|24690.5|24710.5|24690.5|24710.5|24690.5|24710.5|24690.5|9
1729779200000|2024-10-24 14:13:20|24709.8|24689.8|24708|24688|24709.8|24689.8|24708|24688|1
1729779210000|2024-10-24 14:13:30|24709.8|24689.8|24710.5|24690.5|24711.3|24691.3|24709.8|24689.8|6
1729779220000|2024-10-24 14:13:40|24712|24692|24711.3|24691.3|24713.8|24693.8|24711.3|24691.3|4
1729779230000|2024-10-24 14:13:50|24710.5|24690.5|24705.5|24685.5|24710.5|24690.5|24705.5|24685.5|5
1729779240000|2024-10-24 14:14:00|24700.5|24680.5|24694.8|24674.8|24700.5|24680.5|24694.8|24674.8|6
1729779250000|2024-10-24 14:14:10|24695.5|24675.5|24695.5|24675.5|24695.5|24675.5|24694.8|24674.8|2
1729779260000|2024-10-24 14:14:20|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|24693.8|24673.8|11
1729779270000|2024-10-24 14:14:30|24693|24673|24688|24668|24693|24673|24688|24668|13
1729779280000|2024-10-24 14:14:40|24686.3|24666.3|24686.3|24666.3|24686.3|24666.3|24686.3|24666.3|9
1729779290000|2024-10-24 14:14:50|24685.5|24665.5|24683|24663|24685.5|24665.5|24683|24663|14
1729779300000|2024-10-24 14:15:00|24683.8|24663.8|24683|24663|24685.5|24665.5|24683|24663|2
1729779310000|2024-10-24 14:15:10|24686.3|24666.3|24683|24663|24686.3|24666.3|24683|24663|7
1729779320000|2024-10-24 14:15:20|24681.3|24661.3|24680.5|24660.5|24681.3|24661.3|24680.5|24660.5|8
1729779330000|2024-10-24 14:15:30|24678.8|24658.8|24654.8|24634.8|24678.8|24658.8|24654.8|24634.8|29
1729779340000|2024-10-24 14:15:40|24649.8|24629.8|24647.3|24627.3|24649.8|24629.8|24647.3|24627.3|17
1729779350000|2024-10-24 14:15:50|24645.5|24625.5|24649.8|24629.8|24649.8|24629.8|24645.5|24625.5|6
1729779360000|2024-10-24 14:16:00|24649.1|24629.1|24639.8|24619.8|24649.8|24629.8|24639.8|24619.8|41
1729779370000|2024-10-24 14:16:10|24639.1|24619.1|24648|24628|24648|24628|24639.1|24619.1|27
1729779380000|2024-10-24 14:16:20|24647.3|24627.3|24649.8|24629.8|24649.8|24629.8|24647.3|24627.3|4
1729779390000|2024-10-24 14:16:30|24651.3|24631.3|24661.3|24641.3|24661.3|24641.3|24651.3|24631.3|14
1729779400000|2024-10-24 14:16:40|24660.5|24640.5|24660.5|24640.5|24660.5|24640.5|24660.5|24640.5|1
1729779410000|2024-10-24 14:16:50|||||||||1
1729779420000|2024-10-24 14:17:00|24655.5|24635.5|24648|24628|24655.5|24635.5|24648|24628|11
1729779430000|2024-10-24 14:17:10|24648.8|24628.8|24649.8|24629.8|24650.5|24630.5|24648.8|24628.8|8
1729779440000|2024-10-24 14:17:20|24650.5|24630.5|24649.8|24629.8|24650.5|24630.5|24648|24628|6
1729779450000|2024-10-24 14:17:30|24648|24628|24646.3|24626.3|24648|24628|24646.3|24626.3|1
1729779460000|2024-10-24 14:17:40|24645.5|24625.5|24645.5|24625.5|24645.5|24625.5|24644.8|24624.8|8
1729779470000|2024-10-24 14:17:50|||||||||2
1729779480000|2024-10-24 14:18:00|24646.3|24626.3|24641.3|24621.3|24646.3|24626.3|24640.5|24620.5|27
1729779490000|2024-10-24 14:18:10|24643|24623|24643|24623|24643|24623|24643|24623|6
1729779500000|2024-10-24 14:18:20|24641.3|24621.3|24643|24623|24643|24623|24641.3|24621.3|4
1729779510000|2024-10-24 14:18:30|24645.5|24625.5|24645.5|24625.5|24645.5|24625.5|24645.5|24625.5|6
1729779520000|2024-10-24 14:18:40|24646.3|24626.3|24649.8|24629.8|24649.8|24629.8|24646.3|24626.3|6
1729779530000|2024-10-24 14:18:50|24651.3|24631.3|24645.5|24625.5|24653|24633|24645.5|24625.5|25
1729779540000|2024-10-24 14:19:00|24644.8|24624.8|24645.5|24625.5|24645.5|24625.5|24644.8|24624.8|8
1729779550000|2024-10-24 14:19:10|24643|24623|24639.8|24619.8|24643|24623|24639.8|24619.8|6
1729779560000|2024-10-24 14:19:20|24642.3|24622.3|24645.5|24625.5|24645.5|24625.5|24642.3|24622.3|5
1729779570000|2024-10-24 14:19:30|24646.3|24626.3|24658.4|24638.4|24658.4|24638.4|24646.3|24626.3|8
1729779580000|2024-10-24 14:19:40|24661.9|24641.9|24684.1|24644.1|24684.1|24648.4|24661.9|24641.9|14
1729779590000|2024-10-24 14:19:50|24676.3|24656.3|24678|24658|24678|24658|24676.3|24656.3|2
1729779600000|2024-10-24 14:20:00|24678.8|24658.8|24683|24663|24686.3|24666.3|24678.8|24658.8|8
1729779610000|2024-10-24 14:20:10|||||||||3
1729779620000|2024-10-24 14:20:20|24681.6|24661.6|24680.5|24660.5|24681.6|24661.6|24678|24658|9
1729779630000|2024-10-24 14:20:30|24681.3|24661.3|24685.5|24665.5|24685.5|24665.5|24681.3|24661.3|3
1729779650000|2024-10-24 14:20:50|24686.3|24666.3|24688|24668|24688|24668|24686.3|24666.3|5
1729779660000|2024-10-24 14:21:00|||||||||1
1729779670000|2024-10-24 14:21:10|24686.3|24666.3|24683|24663|24686.3|24666.3|24683|24663|14
1729779680000|2024-10-24 14:21:20|24680.5|24660.5|24688|24668|24688.8|24668.8|24680.5|24660.5|16
1729779690000|2024-10-24 14:21:30|24688.8|24668.8|24693|24673|24693|24673|24688.8|24668.8|2
1729779700000|2024-10-24 14:21:40|24693.8|24673.8|24695.5|24675.5|24695.5|24675.5|24693.8|24673.8|1
1729779710000|2024-10-24 14:21:50|24693|24673|24693|24673|24693|24673|24693|24673|5
1729779720000|2024-10-24 14:22:00|24691.6|24671.6|24684.8|24664.8|24691.6|24671.6|24684.8|24664.8|3
1729779730000|2024-10-24 14:22:10|24685.5|24665.5|24685.5|24665.5|24685.5|24665.5|24685.5|24665.5|2
1729779740000|2024-10-24 14:22:20|24686.3|24666.3|24685.5|24665.5|24686.3|24666.3|24685.5|24665.5|3
1729779750000|2024-10-24 14:22:30|||||||||2
1729779760000|2024-10-24 14:22:40|24683.8|24663.8|24683|24663|24683.8|24663.8|24683|24663|2
1729779770000|2024-10-24 14:22:50|24680.5|24660.5|24675.5|24655.5|24680.5|24660.5|24675.5|24655.5|2
1729779780000|2024-10-24 14:23:00|24678|24658|24678|24658|24678|24658|24678|24658|2
1729779790000|2024-10-24 14:23:10|||||||||6
1729779800000|2024-10-24 14:23:20|24677.3|24657.3|24678|24658|24678|24658|24675.5|24655.5|4
1729779810000|2024-10-24 14:23:30|24678.8|24658.8|24678.8|24658.8|24678.8|24658.8|24678.8|24658.8|5
1729779820000|2024-10-24 14:23:40|24678|24658|24678.8|24658.8|24678.8|24658.8|24678|24658|1
1729779830000|2024-10-24 14:23:50|24678|24658|24680.5|24660.5|24680.5|24660.5|24678|24658|13
1729779840000|2024-10-24 14:24:00|24682.3|24662.3|24682.3|24662.3|24682.3|24662.3|24681.6|24661.6|9
1729779850000|2024-10-24 14:24:10|24684.1|24664.1|24703.7|24683.7|24708|24688|24684.1|24664.1|12
1729779860000|2024-10-24 14:24:20|24699.4|24679.4|24692.3|24672.3|24699.4|24679.4|24687.3|24667.3|4
1729779870000|2024-10-24 14:24:30|24694.8|24674.8|24696.6|24676.6|24705.5|24676.6|24694.8|24665.5|2
1729779880000|2024-10-24 14:24:40|24694.8|24674.8|24695.5|24675.5|24695.5|24675.5|24694.8|24674.8|6
1729779890000|2024-10-24 14:24:50|||||||||1
1729779900000|2024-10-24 14:25:00|||||||||2
1729779910000|2024-10-24 14:25:10|24697.3|24677.3|24697.3|24677.3|24697.3|24677.3|24697.3|24677.3|1
1729779920000|2024-10-24 14:25:20|24698|24678|24698|24678|24698|24678|24698|24678|2
1729779930000|2024-10-24 14:25:30|24697.3|24677.3|24698|24678|24698|24678|24697.3|24677.3|5
1729779940000|2024-10-24 14:25:40|24697.3|24677.3|24697.3|24677.3|24697.3|24677.3|24697.3|24677.3|0
1729779950000|2024-10-24 14:25:50|24695.5|24675.5|24695.5|24675.5|24695.5|24675.5|24695.5|24675.5|5
1729779960000|2024-10-24 14:26:00|24694.1|24674.1|24689.8|24669.8|24694.1|24674.1|24689.1|24669.1|2
1729779970000|2024-10-24 14:26:10|||||||||1
1729779980000|2024-10-24 14:26:20|24691.6|24671.6|24693|24673|24693|24673|24691.6|24671.6|3
1729779990000|2024-10-24 14:26:30|||||||||4
1729780000000|2024-10-24 14:26:40|24690.5|24670.5|24690.5|24670.5|24695.5|24675.5|24690.5|24670.5|6
1729780010000|2024-10-24 14:26:50|24693|24673|24693|24673|24693|24673|24693|24673|0
1729780020000|2024-10-24 14:27:00|||||||||2
1729780030000|2024-10-24 14:27:10|||||||||4
1729780040000|2024-10-24 14:27:20|24697.3|24677.3|24697.3|24677.3|24697.3|24677.3|24697.3|24677.3|4
1729780060000|2024-10-24 14:27:40|||||||||2
1729780070000|2024-10-24 14:27:50|24694.8|24674.8|24694.8|24674.8|24694.8|24674.8|24694.8|24674.8|8
1729780080000|2024-10-24 14:28:00|||||||||6
1729780090000|2024-10-24 14:28:10|24695.5|24675.5|24695.5|24675.5|24695.5|24675.5|24695.5|24675.5|4
1729780100000|2024-10-24 14:28:20|24694.8|24674.8|24698|24678|24698|24678|24693|24673|5
1729780110000|2024-10-24 14:28:30|||||||||1
1729780130000|2024-10-24 14:28:50|||||||||2
1729780150000|2024-10-24 14:29:10|||||||||3
1729780160000|2024-10-24 14:29:20|24696.6|24676.6|24701.2|24681.2|24701.2|24681.2|24693|24673|13
1729780170000|2024-10-24 14:29:30|24703|24683|24700.5|24680.5|24703|24683|24700.5|24680.5|1
1729780180000|2024-10-24 14:29:40|24701.2|24681.2|24703|24683|24703|24683|24701.2|24681.2|0
1729780190000|2024-10-24 14:29:50|24710.2|24690.2|24712|24692|24712|24692|24710.2|24690.2|15
1729780200000|2024-10-24 14:30:00|24712.7|24692.7|24718.7|24698.7|24718.7|24698.7|24712.7|24692.7|1
1729780210000|2024-10-24 14:30:10|24719.5|24699.5|24709.1|24689.1|24721.2|24701.2|24709.1|24689.1|6
1729780220000|2024-10-24 14:30:20|||||||||4
1729780230000|2024-10-24 14:30:30|24707.3|24687.3|24707.3|24687.3|24707.3|24687.3|24707.3|24687.3|1
1729780250000|2024-10-24 14:30:50|24705.5|24685.5|24702.3|24682.3|24705.5|24685.5|24702.3|24682.3|9
1729780260000|2024-10-24 14:31:00|24703|24683|24710.5|24690.5|24710.5|24690.5|24703|24683|16
1729780270000|2024-10-24 14:31:10|24714.1|24694.1|24717|24697|24717|24697|24714.1|24694.1|14
1729780280000|2024-10-24 14:31:20|24720.5|24700.5|24723|24703|24723|24703|24720.5|24700.5|5
1729780290000|2024-10-24 14:31:30|24722.3|24702.3|24717.3|24697.3|24722.3|24702.3|24717.3|24697.3|2
1729780300000|2024-10-24 14:31:40|||||||||2
1729780310000|2024-10-24 14:31:50|24715.5|24695.5|24715.5|24695.5|24715.5|24695.5|24715.5|24695.5|2
1729780320000|2024-10-24 14:32:00|||||||||1
1729780330000|2024-10-24 14:32:10|24714.8|24694.8|24705.1|24685.1|24714.8|24694.8|24705.1|24685.1|153
1729780340000|2024-10-24 14:32:20|24702.6|24682.6|24702.6|24682.6|24702.6|24682.6|24702.6|24682.6|3
1729780350000|2024-10-24 14:32:30|24700.8|24680.8|24700.8|24680.8|24700.8|24680.8|24700.8|24680.8|2
1729780360000|2024-10-24 14:32:40|||||||||10
1729780370000|2024-10-24 14:32:50|||||||||2
1729780380000|2024-10-24 14:33:00|||||||||11
1729780400000|2024-10-24 14:33:20|24699.1|24679.1|24689.1|24669.1|24699.1|24679.1|24683.3|24663.3|36
1729780410000|2024-10-24 14:33:30|24691.6|24671.6|24691.6|24671.6|24691.6|24671.6|24691.6|24671.6|4
1729780420000|2024-10-24 14:33:40|24694.1|24674.1|24699.1|24679.1|24699.1|24679.1|24694.1|24674.1|2
1729780430000|2024-10-24 14:33:50|24697.3|24677.3|24699.1|24679.1|24699.1|24679.1|24696.6|24676.6|2
1729780450000|2024-10-24 14:34:10|24698.3|24678.3|24681.6|24661.6|24698.3|24678.3|24681.6|24661.6|14
1729780460000|2024-10-24 14:34:20|24679.1|24659.1|24679.1|24659.1|24679.1|24659.1|24679.1|24659.1|14
1729780480000|2024-10-24 14:34:40|24680.5|24660.5|24685.8|24665.8|24689.1|24669.1|24680.5|24660.5|6
1729780490000|2024-10-24 14:34:50|24686.6|24666.6|24686.6|24666.6|24686.6|24666.6|24686.6|24666.6|3
1729780500000|2024-10-24 14:35:00|24685.8|24665.8|24684.1|24664.1|24685.8|24665.8|24684.1|24664.1|8
1729780510000|2024-10-24 14:35:10|24683.3|24663.3|24683.3|24663.3|24683.3|24663.3|24683.3|24663.3|2
1729780520000|2024-10-24 14:35:20|24681.6|24661.6|24681.6|24661.6|24681.6|24661.6|24681.6|24661.6|5
1729780550000|2024-10-24 14:35:50|||||||||1
1729780560000|2024-10-24 14:36:00|24680.1|24660.1|24679.1|24659.1|24680.1|24660.1|24676.6|24656.6|2
1729780570000|2024-10-24 14:36:10|24678.3|24658.3|24678.3|24658.3|24678.3|24658.3|24678.3|24658.3|2
1729780580000|2024-10-24 14:36:20|24679.8|24659.8|24679.1|24659.1|24679.8|24659.8|24679.1|24659.1|5
1729780590000|2024-10-24 14:36:30|24679.8|24659.8|24679.8|24659.8|24679.8|24659.8|24679.8|24659.8|0
1729780610000|2024-10-24 14:36:50|24679.1|24659.1|24679.1|24659.1|24679.1|24659.1|24679.1|24659.1|0
1729780620000|2024-10-24 14:37:00|||||||||2
1729780630000|2024-10-24 14:37:10|24679.8|24659.8|24680.8|24660.8|24680.8|24660.8|24678.3|24658.3|1
1729780640000|2024-10-24 14:37:20|24678.3|24658.3|24673.3|24653.3|24678.3|24658.3|24673.3|24653.3|15
1729780650000|2024-10-24 14:37:30|24671.6|24651.6|24661.6|24641.6|24671.6|24651.6|24661.6|24641.6|1
1729780660000|2024-10-24 14:37:40|24663.3|24643.3|24663.3|24643.3|24663.3|24643.3|24663.3|24643.3|13
1729780670000|2024-10-24 14:37:50|24661.6|24641.6|24655.1|24635.1|24661.6|24641.6|24655.1|24635.1|7
1729780680000|2024-10-24 14:38:00|24653.3|24633.3|24653.3|24633.3|24653.3|24633.3|24653.3|24633.3|5
1729780690000|2024-10-24 14:38:10|24648.3|24628.3|24648.3|24628.3|24648.3|24628.3|24648.3|24628.3|27
1729780700000|2024-10-24 14:38:20|24644.1|24624.1|24652.3|24632.3|24652.3|24632.3|24643.3|24623.3|12
1729780710000|2024-10-24 14:38:30|24656.6|24636.6|24659.1|24639.1|24659.1|24639.1|24656.6|24636.6|10
1729780720000|2024-10-24 14:38:40|24659.8|24639.8|24661.6|24641.6|24661.6|24641.6|24659.1|24639.1|3
1729780740000|2024-10-24 14:39:00|24659.1|24639.1|24654.1|24634.1|24659.1|24639.1|24654.1|24634.1|7
1729780750000|2024-10-24 14:39:10|24651.6|24631.6|24649.1|24629.1|24651.6|24631.6|24649.1|24629.1|1
1729780760000|2024-10-24 14:39:20|24648.3|24628.3|24651.6|24631.6|24651.6|24631.6|24646.6|24626.6|8
1729780770000|2024-10-24 14:39:30|24653|24633|24656.6|24636.6|24656.6|24636.6|24653|24633|0
1729780780000|2024-10-24 14:39:40|24659.1|24639.1|24659.1|24639.1|24659.1|24639.1|24659.1|24639.1|0
1729780790000|2024-10-24 14:39:50|||||||||2
1729780810000|2024-10-24 14:40:10|||||||||1
1729780820000|2024-10-24 14:40:20|||||||||5
1729780830000|2024-10-24 14:40:30|24657.6|24637.6|24654.1|24634.1|24657.6|24637.6|24649.1|24629.1|15
1729780840000|2024-10-24 14:40:40|24655.8|24635.8|24661.6|24641.6|24661.6|24641.6|24655.8|24635.8|16
1729780850000|2024-10-24 14:40:50|24657.3|24637.3|24657.3|24637.3|24657.3|24637.3|24657.3|24637.3|0
1729780860000|2024-10-24 14:41:00|24656.6|24636.6|24658.3|24638.3|24659.1|24639.1|24656.6|24636.6|10
1729780870000|2024-10-24 14:41:10|24656.6|24636.6|24654.1|24634.1|24656.6|24636.6|24654.1|24634.1|2
1729780880000|2024-10-24 14:41:20|24651.6|24631.6|24649.1|24629.1|24653.3|24633.3|24649.1|24629.1|8
1729780890000|2024-10-24 14:41:30|24650.5|24630.5|24640.8|24620.8|24653.3|24633.3|24640.8|24620.8|6
1729780900000|2024-10-24 14:41:40|24639.1|24619.1|24638.3|24618.3|24639.1|24619.1|24638.3|24618.3|0
1729780910000|2024-10-24 14:41:50|24639.1|24619.1|24639.1|24619.1|24640.8|24620.8|24639.1|24619.1|4
1729780920000|2024-10-24 14:42:00|24640.8|24620.8|24654.8|24634.8|24654.8|24634.8|24640.8|24620.8|3
1729780930000|2024-10-24 14:42:10|24657.3|24637.3|24659.1|24639.1|24662.3|24642.3|24656.6|24636.6|8
1729780940000|2024-10-24 14:42:20|24656.6|24636.6|24659.1|24639.1|24659.1|24639.1|24656.6|24636.6|1
1729780950000|2024-10-24 14:42:30|24661.6|24641.6|24662.3|24642.3|24662.3|24642.3|24659.1|24639.1|3
1729780970000|2024-10-24 14:42:50|24666.6|24646.6|24676.6|24656.6|24676.6|24656.6|24666.6|24646.6|9
1729780980000|2024-10-24 14:43:00|24677.3|24657.3|24691.6|24671.6|24691.6|24671.6|24677.3|24657.3|45
1729780990000|2024-10-24 14:43:10|24690.8|24670.8|24687.3|24667.3|24690.8|24670.8|24686.6|24666.6|3
1729781000000|2024-10-24 14:43:20|24686.6|24666.6|24686.6|24666.6|24688.3|24668.3|24685.8|24665.8|4
1729781010000|2024-10-24 14:43:30|24684.1|24664.1|24684.1|24664.1|24684.1|24664.1|24684.1|24664.1|0
1729781020000|2024-10-24 14:43:40|24686.6|24666.6|24701.6|24681.6|24701.6|24681.6|24684.1|24664.1|12
1729781030000|2024-10-24 14:43:50|24702.3|24682.3|24718.3|24698.3|24718.3|24698.3|24702.3|24682.3|13
1729781040000|2024-10-24 14:44:00|24724.8|24704.8|24716.6|24696.6|24729.1|24709.1|24715.8|24695.8|39
1729781050000|2024-10-24 14:44:10|||||||||2
1729781070000|2024-10-24 14:44:30|24718|24698|24724.8|24704.8|24724.8|24704.8|24718|24698|3
1729781080000|2024-10-24 14:44:40|||||||||1
1729781090000|2024-10-24 14:44:50|24728|24708|24760.5|24740.5|24760.5|24740.5|24728|24708|174
1729781100000|2024-10-24 14:45:00|24759.8|24739.8|24758|24738|24759.8|24739.8|24758|24738|0
1729781110000|2024-10-24 14:45:10|24755.5|24735.5|24753|24733|24756.2|24736.2|24753|24733|6
1729781120000|2024-10-24 14:45:20|||||||||2
1729781130000|2024-10-24 14:45:30|24753.7|24733.7|24753.7|24733.7|24753.7|24733.7|24753.7|24733.7|0
1729781140000|2024-10-24 14:45:40|24753|24733|24753|24733|24753|24733|24753|24733|0
1729781150000|2024-10-24 14:45:50|24751.2|24731.2|24748|24728|24751.2|24731.2|24748|24728|5
1729781160000|2024-10-24 14:46:00|24749.8|24729.8|24749.8|24729.8|24749.8|24729.8|24749.8|24729.8|3
1729781170000|2024-10-24 14:46:10|24750.5|24730.5|24753|24733|24753|24733|24750.5|24730.5|1
1729781180000|2024-10-24 14:46:20|24749.8|24729.8|24740.5|24720.5|24749.8|24729.8|24740.5|24720.5|6
1729781190000|2024-10-24 14:46:30|24733|24713|24733|24713|24733|24713|24733|24713|3
1729781210000|2024-10-24 14:46:50|24731.6|24711.6|24728|24708|24731.6|24711.6|24728|24708|2
1729781220000|2024-10-24 14:47:00|24730.5|24710.5|24730.5|24710.5|24730.5|24710.5|24730.5|24710.5|3
1729781230000|2024-10-24 14:47:10|24734.1|24714.1|24735.5|24715.5|24735.5|24715.5|24734.1|24714.1|4
1729781240000|2024-10-24 14:47:20|24737.3|24717.3|24738|24718|24738|24718|24737.3|24717.3|5
1729781250000|2024-10-24 14:47:30|24738.7|24718.7|24748|24728|24748|24728|24738.7|24718.7|10
1729781260000|2024-10-24 14:47:40|24747.3|24727.3|24745.5|24725.5|24747.3|24727.3|24745.5|24725.5|1
1729781270000|2024-10-24 14:47:50|24748|24728|24748|24728|24748|24728|24748|24728|3
1729781280000|2024-10-24 14:48:00|24745.5|24725.5|24745.5|24725.5|24745.5|24725.5|24745.5|24725.5|6
1729781290000|2024-10-24 14:48:10|||||||||2
1729781310000|2024-10-24 14:48:30|24738|24718|24732.3|24712.3|24738|24718|24732.3|24712.3|8
1729781320000|2024-10-24 14:48:40|24731.6|24711.6|24727.3|24707.3|24731.6|24711.6|24727.3|24707.3|2
1729781330000|2024-10-24 14:48:50|24723|24703|24723|24703|24725.5|24705.5|24723|24703|0
1729781350000|2024-10-24 14:49:10|||||||||2
1729781360000|2024-10-24 14:49:20|24723.7|24703.7|24726.6|24706.6|24726.6|24706.6|24723.7|24703.7|76
1729781370000|2024-10-24 14:49:30|24724.8|24704.8|24724.1|24704.1|24724.8|24704.8|24724.1|24704.1|7
1729781380000|2024-10-24 14:49:40|24721.6|24701.6|24724.1|24704.1|24724.1|24704.1|24721.6|24701.6|5
1729781390000|2024-10-24 14:49:50|24724.8|24704.8|24724.8|24704.8|24724.8|24704.8|24724.8|24704.8|0
1729781400000|2024-10-24 14:50:00|24726.6|24706.6|24726.6|24706.6|24729.1|24709.1|24726.6|24706.6|2
1729781410000|2024-10-24 14:50:10|24727.3|24707.3|24726.6|24706.6|24731.6|24711.6|24726.6|24706.6|3
1729781420000|2024-10-24 14:50:20|24727.3|24707.3|24731.6|24711.6|24731.6|24711.6|24727.3|24707.3|0
1729781430000|2024-10-24 14:50:30|||||||||1
1729781440000|2024-10-24 14:50:40|||||||||1
1729781450000|2024-10-24 14:50:50|24734.1|24714.1|24734.8|24714.8|24734.8|24714.8|24734.1|24714.1|3
1729781460000|2024-10-24 14:51:00|24735.5|24715.5|24737.3|24717.3|24737.3|24717.3|24735.5|24715.5|1
1729781470000|2024-10-24 14:51:10|24741.6|24721.6|24747.3|24727.3|24747.3|24727.3|24741.6|24721.6|14
1729781480000|2024-10-24 14:51:20|24749.8|24729.8|24749.8|24729.8|24752.3|24732.3|24749.1|24729.1|6
1729781490000|2024-10-24 14:51:30|24749.1|24729.1|24747.3|24727.3|24749.1|24729.1|24747.3|24727.3|2
1729781500000|2024-10-24 14:51:40|||||||||3
1729781520000|2024-10-24 14:52:00|24749.1|24729.1|24749.1|24729.1|24749.1|24729.1|24749.1|24729.1|2
1729781530000|2024-10-24 14:52:10|24747.3|24727.3|24747.3|24727.3|24747.3|24727.3|24747.3|24727.3|3
1729781540000|2024-10-24 14:52:20|24749.1|24729.1|24771.6|24751.6|24772.3|24752.3|24749.1|24729.1|66
1729781550000|2024-10-24 14:52:30|24769.8|24749.8|24764.1|24744.1|24769.8|24749.8|24764.1|24744.1|3
1729781560000|2024-10-24 14:52:40|24766.6|24746.6|24771.6|24751.6|24771.6|24751.6|24766.6|24746.6|5
1729781570000|2024-10-24 14:52:50|24774.8|24754.8|24774.8|24754.8|24774.8|24754.8|24774.8|24754.8|4
1729781580000|2024-10-24 14:53:00|24781.6|24761.6|24787.3|24767.3|24792.3|24767.3|24781.6|24752.3|13
1729781590000|2024-10-24 14:53:10|24789.1|24769.1|24794.1|24774.1|24794.1|24774.1|24787.3|24767.3|1
1729781600000|2024-10-24 14:53:20|24791.6|24771.6|24792.3|24772.3|24792.3|24772.3|24791.6|24771.6|8
1729781610000|2024-10-24 14:53:30|24791.6|24771.6|24791.6|24771.6|24791.6|24771.6|24791.6|24771.6|0
1729781620000|2024-10-24 14:53:40|24793.3|24773.3|24794.1|24774.1|24794.1|24774.1|24793.3|24773.3|2
1729781640000|2024-10-24 14:54:00|24796.6|24776.6|24796.6|24776.6|24796.6|24776.6|24796.6|24776.6|3
1729781650000|2024-10-24 14:54:10|||||||||3
1729781670000|2024-10-24 14:54:30|24796.5|24776.5|24799|24779|24799|24779|24796.5|24776.5|3
1729781680000|2024-10-24 14:54:40|24796.5|24776.5|24794|24774|24796.5|24776.5|24794|24774|4
1729781690000|2024-10-24 14:54:50|24796.5|24776.5|24798.3|24778.3|24798.3|24778.3|24796.5|24776.5|3
1729781710000|2024-10-24 14:55:10|||||||||3
1729781720000|2024-10-24 14:55:20|24796.5|24776.5|24793.3|24773.3|24796.5|24776.5|24793.3|24773.3|9
1729781730000|2024-10-24 14:55:30|24794.8|24774.8|24813.3|24793.3|24814|24794|24794.8|24774.8|58
1729781740000|2024-10-24 14:55:40|24812.6|24792.6|24801.5|24781.5|24812.6|24792.6|24801.5|24781.5|4
1729781750000|2024-10-24 14:55:50|24800.8|24780.8|24797.3|24777.3|24800.8|24780.8|24797.3|24777.3|1
1729781760000|2024-10-24 14:56:00|24796.5|24776.5|24796.5|24776.5|24796.5|24776.5|24796.5|24776.5|2
1729781770000|2024-10-24 14:56:10|24798.3|24778.3|24800.1|24780.1|24800.1|24780.1|24798.3|24778.3|3
1729781780000|2024-10-24 14:56:20|24800.8|24780.8|24803.3|24783.3|24803.3|24783.3|24800.8|24780.8|4
1729781800000|2024-10-24 14:56:40|24805.1|24785.1|24800.8|24780.8|24805.1|24785.1|24800.8|24780.8|0
1729781810000|2024-10-24 14:56:50|24802.3|24782.3|24805.8|24785.8|24805.8|24785.8|24802.3|24782.3|0
1729781820000|2024-10-24 14:57:00|24801.5|24781.5|24801.5|24781.5|24801.5|24781.5|24801.5|24781.5|4
1729781830000|2024-10-24 14:57:10|24800.1|24780.1|24796.5|24776.5|24800.1|24780.1|24796.5|24776.5|10
1729781840000|2024-10-24 14:57:20|24794|24774|24793.3|24773.3|24794|24774|24793.3|24773.3|5
1729781850000|2024-10-24 14:57:30|24794|24774|24793.3|24773.3|24796.5|24776.5|24793.3|24773.3|4
1729781880000|2024-10-24 14:58:00|24789|24769|24790.8|24770.8|24790.8|24770.8|24789|24769|23
1729781890000|2024-10-24 14:58:10|24789|24769|24794|24774|24794|24774|24789|24769|5
1729781900000|2024-10-24 14:58:20|24789|24769|24789|24769|24789|24769|24789|24769|0
1729781910000|2024-10-24 14:58:30|24794|24774|24796.5|24776.5|24796.5|24776.5|24791.5|24771.5|6
1729781920000|2024-10-24 14:58:40|24801.5|24781.5|24804|24784|24814|24784|24801.5|24774|9
1729781930000|2024-10-24 14:58:50|24809|24789|24809.8|24789.8|24809.8|24789.8|24809|24789|4
1729781940000|2024-10-24 14:59:00|24810.5|24790.5|24811.5|24791.5|24814|24794|24810.5|24790.5|6
1729781950000|2024-10-24 14:59:10|||||||||4
1729781960000|2024-10-24 14:59:20|24810.1|24790.1|24806.5|24786.5|24810.1|24790.1|24806.5|24786.5|2
1729781970000|2024-10-24 14:59:30|24808|24788|24814|24794|24814|24794|24808|24788|9
1729781980000|2024-10-24 14:59:40|24811.5|24791.5|24811.5|24791.5|24811.5|24791.5|24811.5|24791.5|22
1729782000000|2024-10-24 15:00:00|24808.3|24788.3|24801.9|24781.9|24808.3|24788.3|24801.9|24781.9|1
1729782010000|2024-10-24 15:00:10|24802.6|24782.6|24791.5|24771.5|24802.6|24782.6|24791.5|24771.5|7
1729782030000|2024-10-24 15:00:30|24789|24769|24801.5|24781.5|24803.7|24783.7|24786.5|24757.3|45
1729782040000|2024-10-24 15:00:40|24802.3|24782.3|24800.8|24780.8|24802.3|24782.3|24800.8|24780.8|2
1729782050000|2024-10-24 15:00:50|||||||||3
1729782060000|2024-10-24 15:01:00|24799|24779|24796.5|24776.5|24799|24779|24796.5|24776.5|8
1729782070000|2024-10-24 15:01:10|24795.8|24775.8|24792.6|24772.6|24795.8|24775.8|24792.6|24772.6|2
1729782080000|2024-10-24 15:01:20|24791.9|24771.9|24800.5|24780.5|24802.3|24782.3|24790.8|24770.8|7
1729782090000|2024-10-24 15:01:30|24802.3|24782.3|24799|24779|24802.3|24782.3|24799|24779|3
1729782100000|2024-10-24 15:01:40|24797.3|24777.3|24797.3|24777.3|24797.3|24777.3|24797.3|24777.3|1
1729782110000|2024-10-24 15:01:50|24796.5|24776.5|24796.5|24776.5|24796.5|24776.5|24792.3|24772.3|5
1729782120000|2024-10-24 15:02:00|24794|24774|24791.5|24771.5|24794|24774|24791.5|24771.5|1
1729782130000|2024-10-24 15:02:10|24790.8|24770.8|24790.1|24770.1|24790.8|24770.8|24790.1|24770.1|2
1729782140000|2024-10-24 15:02:20|24788.3|24768.3|24788.3|24768.3|24788.3|24768.3|24788.3|24768.3|2
1729782150000|2024-10-24 15:02:30|24785.8|24765.8|24785.8|24765.8|24785.8|24765.8|24785.8|24765.8|0
1729782170000|2024-10-24 15:02:50|24786.5|24766.5|24784|24764|24786.5|24766.5|24784|24764|3
1729782190000|2024-10-24 15:03:10|24783.3|24763.3|24783.3|24763.3|24783.3|24763.3|24783.3|24763.3|1
1729782200000|2024-10-24 15:03:20|24784|24764|24780.8|24760.8|24785.8|24765.8|24780.8|24760.8|3
1729782210000|2024-10-24 15:03:30|24779|24759|24779|24759|24779|24759|24779|24759|1
1729782220000|2024-10-24 15:03:40|||||||||4
1729782230000|2024-10-24 15:03:50|||||||||1
1729782240000|2024-10-24 15:04:00|||||||||1
1729782250000|2024-10-24 15:04:10|||||||||4
1729782260000|2024-10-24 15:04:20|||||||||1
1729782270000|2024-10-24 15:04:30|24778.3|24758.3|24763.3|24743.3|24778.3|24758.3|24763.3|24743.3|34
1729782280000|2024-10-24 15:04:40|24761.5|24741.5|24756.5|24736.5|24761.5|24741.5|24756.5|24736.5|11
1729782290000|2024-10-24 15:04:50|24754|24734|24754|24734|24754|24734|24754|24734|1
1729782310000|2024-10-24 15:05:10|||||||||2
1729782320000|2024-10-24 15:05:20|24753.3|24733.3|24750.1|24730.1|24753.3|24733.3|24750.1|24730.1|11
1729782330000|2024-10-24 15:05:30|24748.3|24728.3|24750.1|24730.1|24750.8|24730.8|24748.3|24728.3|0
1729782340000|2024-10-24 15:05:40|24748.3|24728.3|24748.3|24728.3|24748.3|24728.3|24748.3|24728.3|0
1729782350000|2024-10-24 15:05:50|24744.8|24724.8|24744.8|24724.8|24744.8|24724.8|24744.8|24724.8|8
1729782360000|2024-10-24 15:06:00|||||||||1
1729782370000|2024-10-24 15:06:10|24743.3|24723.3|24738.3|24718.3|24743.3|24723.3|24738.3|24718.3|5
1729782380000|2024-10-24 15:06:20|24735.8|24715.8|24735.8|24715.8|24735.8|24715.8|24733.3|24713.3|14
1729782390000|2024-10-24 15:06:30|24733.3|24713.3|24730.8|24710.8|24733.3|24713.3|24730.8|24710.8|3
1729782410000|2024-10-24 15:06:50|24728.3|24708.3|24728.3|24708.3|24728.3|24708.3|24728.3|24708.3|1
1729782430000|2024-10-24 15:07:10|24729.8|24709.8|24741.5|24721.5|24741.5|24721.5|24729.8|24709.8|33
1729782440000|2024-10-24 15:07:20|24746.5|24726.5|24751.5|24731.5|24751.5|24731.5|24746.5|24726.5|6
1729782450000|2024-10-24 15:07:30|24752.3|24732.3|24760.5|24740.5|24761.2|24741.2|24752.3|24732.3|90
1729782460000|2024-10-24 15:07:40|24762.3|24742.3|24762.3|24742.3|24762.3|24742.3|24762.3|24742.3|4
1729782470000|2024-10-24 15:07:50|||||||||2
1729782480000|2024-10-24 15:08:00|||||||||10
1729782500000|2024-10-24 15:08:20|24759|24739|24760.8|24740.8|24761.5|24741.5|24759|24739|0
1729782520000|2024-10-24 15:08:40|24761.5|24741.5|24761.5|24741.5|24761.5|24741.5|24761.5|24741.5|4
1729782540000|2024-10-24 15:09:00|24759|24739|24759|24739|24759|24739|24759|24739|1
1729782550000|2024-10-24 15:09:10|24761.5|24741.5|24759|24739|24761.5|24741.5|24759|24739|3
1729782560000|2024-10-24 15:09:20|24761.5|24741.5|24765.8|24745.8|24765.8|24745.8|24760.8|24740.8|9
1729782570000|2024-10-24 15:09:30|24771.5|24751.5|24774|24754|24774|24754|24771.5|24751.5|11
1729782580000|2024-10-24 15:09:40|24773.3|24753.3|24773.3|24753.3|24773.3|24753.3|24773.3|24753.3|0
1729782590000|2024-10-24 15:09:50|||||||||3
1729782600000|2024-10-24 15:10:00|||||||||2
1729782610000|2024-10-24 15:10:10|24771.5|24751.5|24770.8|24750.8|24771.5|24751.5|24770.8|24750.8|4
1729782620000|2024-10-24 15:10:20|24768.6|24748.6|24767.6|24747.6|24768.6|24748.6|24767.6|24747.6|1
1729782630000|2024-10-24 15:10:30|24768.3|24748.3|24786.5|24766.5|24786.5|24766.5|24768.3|24748.3|13
1729782640000|2024-10-24 15:10:40|24787.3|24767.3|24794|24774|24794|24774|24787.3|24767.3|5
1729782650000|2024-10-24 15:10:50|24792.3|24772.3|24792.3|24772.3|24792.3|24772.3|24792.3|24772.3|1
1729782660000|2024-10-24 15:11:00|24789|24769|24789|24769|24789|24769|24789|24769|0
1729782670000|2024-10-24 15:11:10|24785.5|24765.5|24781.5|24761.5|24785.5|24765.5|24781.5|24761.5|4
1729782680000|2024-10-24 15:11:20|24780.8|24760.8|24782.3|24762.3|24782.3|24762.3|24779|24759|7
1729782690000|2024-10-24 15:11:30|24784.4|24764.4|24794.8|24774.8|24798.3|24778.3|24784.4|24764.4|8
1729782700000|2024-10-24 15:11:40|24793.3|24773.3|24784.4|24764.4|24793.3|24773.3|24784.4|24764.4|7
1729782710000|2024-10-24 15:11:50|24777.6|24757.6|24775.8|24755.8|24777.6|24757.6|24775.8|24755.8|1
1729782720000|2024-10-24 15:12:00|24775.1|24755.1|24770.8|24750.8|24775.1|24755.1|24770.8|24750.8|0
1729782730000|2024-10-24 15:12:10|24770.1|24750.1|24770.1|24750.1|24770.1|24750.1|24770.1|24750.1|4
1729782740000|2024-10-24 15:12:20|24769.4|24749.4|24764|24744|24769.4|24749.4|24764|24744|1
1729782750000|2024-10-24 15:12:30|24763.3|24743.3|24760.8|24740.8|24763.3|24743.3|24760.8|24740.8|0
1729782760000|2024-10-24 15:12:40|||||||||4
1729782770000|2024-10-24 15:12:50|24758.3|24738.3|24754.8|24734.8|24758.3|24738.3|24754|24734|9
1729782780000|2024-10-24 15:13:00|24756.5|24736.5|24756.5|24736.5|24756.5|24736.5|24756.5|24736.5|1
1729782790000|2024-10-24 15:13:10|24757.3|24737.3|24759|24739|24759|24739|24757.3|24737.3|5
1729782800000|2024-10-24 15:13:20|24763.3|24743.3|24763.3|24743.3|24763.3|24743.3|24763.3|24743.3|7
1729782810000|2024-10-24 15:13:30|24761.5|24741.5|24761.5|24741.5|24761.5|24741.5|24761.5|24741.5|2
1729782820000|2024-10-24 15:13:40|24759.8|24739.8|24761.5|24741.5|24761.5|24741.5|24759.8|24739.8|0
1729782840000|2024-10-24 15:14:00|24760.8|24740.8|24760.8|24740.8|24760.8|24740.8|24760.8|24740.8|2
1729782850000|2024-10-24 15:14:10|24761.5|24741.5|24761.5|24741.5|24761.5|24741.5|24761.5|24741.5|1
1729782860000|2024-10-24 15:14:20|||||||||7
1729782880000|2024-10-24 15:14:40|24760.8|24740.8|24756.5|24736.5|24760.8|24740.8|24756.5|24736.5|1
1729782890000|2024-10-24 15:14:50|24755.8|24735.8|24755.8|24735.8|24755.8|24735.8|24755.8|24735.8|0
1729782900000|2024-10-24 15:15:00|24753.3|24733.3|24753.3|24733.3|24753.3|24733.3|24753.3|24733.3|2
1729782910000|2024-10-24 15:15:10|24752.6|24732.6|24753.3|24733.3|24753.3|24733.3|24752.6|24732.6|2
1729782920000|2024-10-24 15:15:20|24755.8|24735.8|24759|24739|24759|24739|24755.8|24735.8|10
1729782930000|2024-10-24 15:15:30|24756.5|24736.5|24756.5|24736.5|24756.5|24736.5|24756.5|24736.5|2
1729782940000|2024-10-24 15:15:40|24755.8|24735.8|24755.1|24735.1|24755.8|24735.8|24755.1|24735.1|0
1729782950000|2024-10-24 15:15:50|24754.4|24734.4|24752.6|24732.6|24754.4|24734.4|24752.6|24732.6|3
1729782960000|2024-10-24 15:16:00|24753.3|24733.3|24740.5|24720.5|24753.3|24733.3|24740.5|24720.5|5
1729782970000|2024-10-24 15:16:10|24739.8|24719.8|24736.5|24716.5|24739.8|24719.8|24736.5|24716.5|6
1729782980000|2024-10-24 15:16:20|24731.5|24711.5|24730.8|24710.8|24731.5|24711.5|24730.8|24710.8|4
1729783000000|2024-10-24 15:16:40|24731.5|24711.5|24732.3|24712.3|24732.3|24712.3|24731.5|24711.5|4
1729783010000|2024-10-24 15:16:50|24733|24713|24736.5|24716.5|24736.5|24716.5|24733|24713|6
1729783020000|2024-10-24 15:17:00|24735.8|24715.8|24734|24714|24735.8|24715.8|24734|24714|0
1729783030000|2024-10-24 15:17:10|24731.5|24711.5|24731.5|24711.5|24731.5|24711.5|24731.5|24711.5|1
1729783040000|2024-10-24 15:17:20|24729|24709|24727.3|24707.3|24729|24709|24727.3|24707.3|5
1729783080000|2024-10-24 15:18:00|24725.5|24705.5|24720.1|24700.1|24725.5|24705.5|24720.1|24700.1|5
1729783090000|2024-10-24 15:18:10|24717.6|24697.6|24717.6|24697.6|24717.6|24697.6|24715.1|24695.1|8
1729783100000|2024-10-24 15:18:20|24715.1|24695.1|24715.1|24695.1|24715.1|24695.1|24715.1|24695.1|3
1729783110000|2024-10-24 15:18:30|24718.3|24698.3|24718.3|24698.3|24718.3|24698.3|24718.3|24698.3|2
1729783120000|2024-10-24 15:18:40|24717.6|24697.6|24715.8|24695.8|24717.6|24697.6|24715.8|24695.8|6
1729783130000|2024-10-24 15:18:50|24715.1|24695.1|24715.1|24695.1|24715.1|24695.1|24715.1|24695.1|0
1729783140000|2024-10-24 15:19:00|||||||||3
1729783150000|2024-10-24 15:19:10|||||||||23
1729783160000|2024-10-24 15:19:20|24717.6|24697.6|24717.6|24697.6|24717.6|24697.6|24717.6|24697.6|3
1729783170000|2024-10-24 15:19:30|24715.1|24695.1|24715.1|24695.1|24715.1|24695.1|24715.1|24695.1|2
1729783180000|2024-10-24 15:19:40|24716.9|24696.9|24716.9|24696.9|24716.9|24696.9|24716.9|24696.9|0
1729783190000|2024-10-24 15:19:50|24716.1|24696.1|24697.9|24677.9|24716.1|24696.1|24697.9|24669.4|5
1729783200000|2024-10-24 15:20:00|24694.4|24674.4|24690.1|24670.1|24694.4|24674.4|24690.1|24670.1|10
1729783210000|2024-10-24 15:20:10|24688.3|24668.3|24675.1|24655.1|24688.3|24668.3|24675.1|24655.1|16
1729783230000|2024-10-24 15:20:30|24679.4|24659.4|24679.4|24659.4|24679.4|24659.4|24679.4|24659.4|1
1729783240000|2024-10-24 15:20:40|||||||||2
1729783270000|2024-10-24 15:21:10|24680.8|24660.8|24696.9|24676.9|24696.9|24676.9|24680.8|24660.8|10
1729783280000|2024-10-24 15:21:20|24697.6|24677.6|24702.6|24682.6|24702.6|24682.6|24697.6|24677.6|6
1729783290000|2024-10-24 15:21:30|24704.4|24684.4|24695.1|24675.1|24704.4|24684.4|24695.1|24675.1|7
1729783300000|2024-10-24 15:21:40|||||||||1
1729783310000|2024-10-24 15:21:50|24691.5|24671.5|24693.3|24673.3|24693.3|24673.3|24689.4|24669.4|6
1729783320000|2024-10-24 15:22:00|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|2
1729783330000|2024-10-24 15:22:10|||||||||2
1729783340000|2024-10-24 15:22:20|24694.4|24674.4|24681.9|24661.9|24694.4|24674.4|24681.9|24661.9|6
1729783350000|2024-10-24 15:22:30|24680.1|24660.1|24677.6|24657.6|24680.1|24660.1|24677.6|24657.6|1
1729783360000|2024-10-24 15:22:40|24680.1|24660.1|24679.4|24659.4|24680.1|24660.1|24679.4|24659.4|0
1729783370000|2024-10-24 15:22:50|||||||||2
1729783380000|2024-10-24 15:23:00|24680.1|24660.1|24680.1|24660.1|24680.1|24660.1|24680.1|24660.1|3
1729783390000|2024-10-24 15:23:10|24678.3|24658.3|24684.4|24664.4|24685.1|24665.1|24678.3|24658.3|7
1729783400000|2024-10-24 15:23:20|24685.1|24665.1|24685.1|24665.1|24685.1|24665.1|24685.1|24665.1|3
1729783410000|2024-10-24 15:23:30|||||||||1
1729783420000|2024-10-24 15:23:40|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|24687.6|24667.6|3
1729783430000|2024-10-24 15:23:50|24692.6|24672.6|24697.6|24677.6|24697.6|24677.6|24692.6|24672.6|11
1729783440000|2024-10-24 15:24:00|24698.3|24678.3|24697.6|24677.6|24700.1|24680.1|24697.6|24677.6|2
1729783450000|2024-10-24 15:24:10|24692.6|24672.6|24692.6|24672.6|24692.6|24672.6|24692.6|24672.6|5
1729783460000|2024-10-24 15:24:20|24686.9|24666.9|24683.6|24663.6|24686.9|24666.9|24683.6|24663.6|7
1729783470000|2024-10-24 15:24:30|24680.1|24660.1|24677.6|24657.6|24681.9|24661.9|24676.9|24656.9|9
1729783480000|2024-10-24 15:24:40|24676.9|24656.9|24676.9|24656.9|24676.9|24656.9|24676.9|24656.9|3
1729783490000|2024-10-24 15:24:50|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|3
1729783500000|2024-10-24 15:25:00|||||||||1
1729783510000|2024-10-24 15:25:10|24677.6|24657.6|24677.6|24657.6|24677.6|24657.6|24677.6|24657.6|10
1729783520000|2024-10-24 15:25:20|24676.9|24656.9|24675.1|24655.1|24677.6|24657.6|24675.1|24655.1|10
1729783540000|2024-10-24 15:25:40|||||||||2
1729783560000|2024-10-24 15:26:00|||||||||1
1729783570000|2024-10-24 15:26:10|||||||||6
1729783580000|2024-10-24 15:26:20|||||||||2
1729783590000|2024-10-24 15:26:30|24676.9|24656.9|24677.6|24657.6|24680.1|24660.1|24676.9|24656.9|4
1729783600000|2024-10-24 15:26:40|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|3
1729783610000|2024-10-24 15:26:50|24673.3|24653.3|24673.3|24653.3|24673.3|24653.3|24673.3|24653.3|2
1729783620000|2024-10-24 15:27:00|24675.1|24655.1|24672.6|24652.6|24675.1|24655.1|24672.6|24652.6|1
1729783630000|2024-10-24 15:27:10|||||||||1
1729783650000|2024-10-24 15:27:30|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|11
1729783660000|2024-10-24 15:27:40|24680.8|24660.8|24682.6|24662.6|24682.6|24662.6|24680.8|24660.8|2
1729783670000|2024-10-24 15:27:50|24680.1|24660.1|24677.6|24657.6|24680.1|24660.1|24677.6|24657.6|5
1729783680000|2024-10-24 15:28:00|24678.3|24658.3|24679.3|24659.3|24682.6|24662.6|24678.3|24658.3|14
1729783690000|2024-10-24 15:28:10|||||||||1
1729783700000|2024-10-24 15:28:20|24677.6|24657.6|24677.6|24657.6|24677.6|24657.6|24677.6|24657.6|2
1729783710000|2024-10-24 15:28:30|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|0
1729783720000|2024-10-24 15:28:40|24673.6|24653.6|24668.3|24648.3|24673.6|24653.6|24668.3|24648.3|11
1729783730000|2024-10-24 15:28:50|24667.6|24647.6|24668.3|24648.3|24668.3|24648.3|24667.6|24647.6|6
1729783740000|2024-10-24 15:29:00|24670.1|24650.1|24672.6|24652.6|24673.3|24653.3|24670.1|24650.1|4
1729783750000|2024-10-24 15:29:10|24673.3|24653.3|24675.1|24655.1|24675.1|24655.1|24673.3|24653.3|3
1729783760000|2024-10-24 15:29:20|24674.3|24654.3|24674.3|24654.3|24674.3|24654.3|24674.3|24654.3|0
1729783770000|2024-10-24 15:29:30|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|24674.3|24654.3|2
1729783780000|2024-10-24 15:29:40|||||||||2
1729783790000|2024-10-24 15:29:50|24674.3|24654.3|24674.3|24654.3|24675.1|24655.1|24674.3|24654.3|5
1729783800000|2024-10-24 15:30:00|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|0
1729783810000|2024-10-24 15:30:10|||||||||6
1729783820000|2024-10-24 15:30:20|24675.1|24655.1|24674.3|24654.3|24675.1|24655.1|24674.3|24654.3|9
1729783830000|2024-10-24 15:30:30|24671.8|24651.8|24672.6|24652.6|24672.6|24652.6|24671.8|24651.8|0
1729783840000|2024-10-24 15:30:40|24671.8|24651.8|24670.1|24650.1|24671.8|24651.8|24670.1|24650.1|6
1729783850000|2024-10-24 15:30:50|24667.6|24647.6|24667.6|24647.6|24667.6|24647.6|24667.6|24647.6|0
1729783870000|2024-10-24 15:31:10|||||||||2
1729783880000|2024-10-24 15:31:20|24665.8|24645.8|24666.8|24646.8|24667.6|24647.6|24665.8|24645.8|5
1729783890000|2024-10-24 15:31:30|24665.1|24645.1|24665.1|24645.1|24665.1|24645.1|24665.1|24645.1|0
1729783900000|2024-10-24 15:31:40|24662.6|24642.6|24665.1|24645.1|24665.1|24645.1|24662.6|24642.6|5
1729783910000|2024-10-24 15:31:50|24667.6|24647.6|24667.6|24647.6|24667.6|24647.6|24667.6|24647.6|1
1729783930000|2024-10-24 15:32:10|24668.3|24648.3|24670.1|24650.1|24670.1|24650.1|24668.3|24648.3|9
1729783940000|2024-10-24 15:32:20|24671.8|24651.8|24671.1|24651.1|24675.1|24655.1|24671.1|24651.1|15
1729783950000|2024-10-24 15:32:30|24671.8|24651.8|24671.1|24651.1|24671.8|24651.8|24671.1|24651.1|1
1729783960000|2024-10-24 15:32:40|24669.3|24649.3|24674.3|24654.3|24674.3|24654.3|24669.3|24649.3|1
1729783970000|2024-10-24 15:32:50|24670.1|24650.1|24670.1|24650.1|24670.1|24650.1|24670.1|24650.1|1
1729783980000|2024-10-24 15:33:00|24669.3|24649.3|24667.6|24647.6|24669.3|24649.3|24667.6|24647.6|0
1729783990000|2024-10-24 15:33:10|24668.3|24648.3|24666.8|24646.8|24668.3|24648.3|24666.8|24646.8|5
1729784000000|2024-10-24 15:33:20|24667.6|24647.6|24666.8|24646.8|24667.6|24647.6|24666.8|24646.8|0
1729784010000|2024-10-24 15:33:30|24667.6|24647.6|24666.8|24646.8|24667.6|24647.6|24666.8|24646.8|7
1729784020000|2024-10-24 15:33:40|24662.9|24642.9|24660.1|24640.1|24663.6|24643.6|24660.1|24640.1|6
1729784030000|2024-10-24 15:33:50|||||||||6
1729784040000|2024-10-24 15:34:00|24661.5|24641.5|24663.3|24643.3|24663.3|24643.3|24661.5|24641.5|5
1729784050000|2024-10-24 15:34:10|24662.6|24642.6|24665.1|24645.1|24665.1|24645.1|24662.6|24642.6|17
1729784060000|2024-10-24 15:34:20|24662.6|24642.6|24662.6|24642.6|24665.1|24645.1|24661.8|24641.8|5
1729784070000|2024-10-24 15:34:30|||||||||2
1729784080000|2024-10-24 15:34:40|||||||||1
1729784090000|2024-10-24 15:34:50|||||||||3
1729784100000|2024-10-24 15:35:00|24660.1|24640.1|24660.1|24640.1|24662.6|24642.6|24660.1|24640.1|5
1729784110000|2024-10-24 15:35:10|24665.1|24645.1|24672.6|24652.6|24672.6|24652.6|24665.1|24645.1|14
1729784120000|2024-10-24 15:35:20|24673.3|24653.3|24675.1|24655.1|24675.1|24655.1|24673.3|24653.3|3
1729784130000|2024-10-24 15:35:30|||||||||2
1729784140000|2024-10-24 15:35:40|24674.3|24654.3|24671.8|24651.8|24674.3|24654.3|24671.1|24651.1|4
1729784150000|2024-10-24 15:35:50|24672.6|24652.6|24672.6|24652.6|24672.6|24652.6|24672.6|24652.6|0
1729784160000|2024-10-24 15:36:00|24673.3|24653.3|24674|24654|24674|24654|24673.3|24653.3|8
1729784170000|2024-10-24 15:36:10|24675.8|24655.8|24677.6|24657.6|24677.6|24657.6|24675.8|24655.8|1
1729784180000|2024-10-24 15:36:20|||||||||1
1729784190000|2024-10-24 15:36:30|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|0
1729784200000|2024-10-24 15:36:40|24675.8|24655.8|24677.6|24657.6|24677.6|24657.6|24675.8|24655.8|0
1729784210000|2024-10-24 15:36:50|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|3
1729784220000|2024-10-24 15:37:00|||||||||1
1729784230000|2024-10-24 15:37:10|24675.1|24655.1|24676.8|24656.8|24676.8|24656.8|24675.1|24655.1|3
1729784250000|2024-10-24 15:37:30|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|24672.6|24652.6|0
1729784260000|2024-10-24 15:37:40|24677.6|24657.6|24672.6|24652.6|24677.6|24657.6|24672.6|24652.6|4
1729784270000|2024-10-24 15:37:50|||||||||2
1729784290000|2024-10-24 15:38:10|||||||||3
1729784300000|2024-10-24 15:38:20|24676.1|24656.1|24676.8|24656.8|24676.8|24656.8|24676.1|24656.1|8
1729784310000|2024-10-24 15:38:30|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|24675.1|24655.1|6
1729784320000|2024-10-24 15:38:40|||||||||4
1729784330000|2024-10-24 15:38:50|24672.6|24652.6|24672.6|24652.6|24672.6|24652.6|24672.6|24652.6|39
1729784340000|2024-10-24 15:39:00|24671.1|24651.1|24661.1|24641.1|24671.1|24651.1|24661.1|24641.1|18
1729784350000|2024-10-24 15:39:10|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|24661.8|24641.8|8
1729784360000|2024-10-24 15:39:20|24660.1|24640.1|24660.1|24640.1|24660.1|24640.1|24660.1|24640.1|3
1729784370000|2024-10-24 15:39:30|24658.3|24638.3|24658.3|24638.3|24658.3|24638.3|24657.6|24637.6|1
1729784380000|2024-10-24 15:39:40|24657.6|24637.6|24660.1|24640.1|24660.1|24640.1|24657.6|24637.6|1
1729784390000|2024-10-24 15:39:50|24657.6|24637.6|24659.3|24639.3|24659.3|24639.3|24657.6|24637.6|1
1729784400000|2024-10-24 15:40:00|24657.6|24637.6|24657.6|24637.6|24657.6|24637.6|24657.6|24637.6|0
1729784410000|2024-10-24 15:40:10|24659.3|24639.3|24656.8|24636.8|24659.3|24639.3|24656.8|24636.8|5
1729784420000|2024-10-24 15:40:20|24657.6|24637.6|24656.8|24636.8|24659.3|24639.3|24656.8|24636.8|2
1729784440000|2024-10-24 15:40:40|||||||||1
1729784450000|2024-10-24 15:40:50|24654.3|24634.3|24654.3|24634.3|24656.8|24636.8|24654.3|24634.3|10
1729784460000|2024-10-24 15:41:00|24656.8|24636.8|24655.1|24635.1|24656.8|24636.8|24652.6|24632.6|5
1729784470000|2024-10-24 15:41:10|||||||||4
1729784490000|2024-10-24 15:41:30|24656.8|24636.8|24656.8|24636.8|24656.8|24636.8|24656.8|24636.8|3
1729784500000|2024-10-24 15:41:40|24652.6|24632.6|24655.1|24635.1|24655.1|24635.1|24652.6|24632.6|1
1729784510000|2024-10-24 15:41:50|24652.6|24632.6|24656.8|24636.8|24656.8|24636.8|24652.6|24632.6|2
1729784520000|2024-10-24 15:42:00|24655.1|24635.1|24658.3|24638.3|24658.3|24638.3|24655.1|24635.1|6
1729784530000|2024-10-24 15:42:10|24660.1|24640.1|24659.3|24639.3|24662.6|24642.6|24659.3|24639.3|2
1729784550000|2024-10-24 15:42:30|24657.6|24637.6|24655.1|24635.1|24657.6|24637.6|24655.1|24635.1|7
1729784560000|2024-10-24 15:42:40|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|24654.3|24634.3|0
1729784570000|2024-10-24 15:42:50|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|2
1729784580000|2024-10-24 15:43:00|24650.1|24630.1|24647.6|24627.6|24650.1|24630.1|24647.6|24627.6|5
1729784590000|2024-10-24 15:43:10|||||||||3
1729784600000|2024-10-24 15:43:20|||||||||2
1729784610000|2024-10-24 15:43:30|||||||||2
1729784620000|2024-10-24 15:43:40|24645.1|24625.1|24645.1|24625.1|24645.1|24625.1|24645.1|24625.1|1
1729784630000|2024-10-24 15:43:50|24644.3|24624.3|24580.1|24560.1|24644.3|24624.3|24578.6|24558.6|115
1729784640000|2024-10-24 15:44:00|24581.8|24561.8|24578.6|24558.6|24582.9|24562.9|24576.8|24556.8|59
1729784650000|2024-10-24 15:44:10|24579.3|24559.3|24576.1|24556.1|24581.1|24561.1|24576.1|24556.1|8
1729784660000|2024-10-24 15:44:20|24573.6|24553.6|24570.4|24550.4|24573.6|24553.6|24570.4|24550.4|48
1729784670000|2024-10-24 15:44:30|24566.1|24546.1|24566.1|24546.1|24566.1|24546.1|24566.1|24546.1|3
1729784680000|2024-10-24 15:44:40|24568.6|24548.6|24568.6|24548.6|24568.6|24548.6|24568.6|24548.6|1
1729784690000|2024-10-24 15:44:50|||||||||6
1729784700000|2024-10-24 15:45:00|24570.4|24550.4|24563.6|24543.6|24570.4|24550.4|24563.6|24543.6|22
1729784710000|2024-10-24 15:45:10|24564.3|24544.3|24571.1|24551.1|24571.1|24551.1|24563.6|24543.6|7
1729784720000|2024-10-24 15:45:20|24571.8|24551.8|24574.3|24554.3|24574.3|24554.3|24571.8|24551.8|12
1729784730000|2024-10-24 15:45:30|24573.6|24553.6|24567.2|24547.2|24573.6|24553.6|24567.2|24547.2|3
1729784740000|2024-10-24 15:45:40|24565.4|24545.4|24560.4|24540.4|24565.4|24545.4|24560.4|24540.4|12
1729784750000|2024-10-24 15:45:50|24557.9|24537.9|24556.1|24536.1|24557.9|24537.9|24555.4|24535.4|27
1729784760000|2024-10-24 15:46:00|||||||||8
1729784770000|2024-10-24 15:46:10|24556.8|24536.8|24556.1|24536.1|24558.6|24538.6|24556.1|24536.1|8
1729784780000|2024-10-24 15:46:20|24555.4|24535.4|24555.4|24535.4|24555.4|24535.4|24555.4|24535.4|5
1729784790000|2024-10-24 15:46:30|24557.2|24537.2|24555.4|24535.4|24558.6|24538.6|24555.4|24535.4|6
1729784800000|2024-10-24 15:46:40|||||||||8
1729784810000|2024-10-24 15:46:50|||||||||10
1729784820000|2024-10-24 15:47:00|24553.6|24533.6|24551.1|24531.1|24553.6|24533.6|24551.1|24531.1|13
1729784830000|2024-10-24 15:47:10|24552.9|24532.9|24547.9|24527.9|24552.9|24532.9|24547.9|24527.9|13
1729784840000|2024-10-24 15:47:20|24546.1|24526.1|24547.2|24527.2|24547.9|24527.9|24545.4|24525.4|8
1729784850000|2024-10-24 15:47:30|24550.4|24530.4|24550.4|24530.4|24551.1|24531.1|24547.9|24527.9|7
1729784860000|2024-10-24 15:47:40|24546.1|24526.1|24548.6|24528.6|24550.4|24530.4|24546.1|24526.1|29
1729784870000|2024-10-24 15:47:50|24549.3|24529.3|24557.9|24537.9|24560.4|24540.4|24549.3|24529.3|37
1729784880000|2024-10-24 15:48:00|24558.6|24538.6|24549.7|24529.7|24560.4|24540.4|24549.7|24529.7|158
1729784890000|2024-10-24 15:48:10|24552.2|24532.2|24562.2|24542.2|24562.2|24542.2|24552.2|24532.2|30
1729784900000|2024-10-24 15:48:20|24562.9|24542.9|24562.2|24542.2|24562.9|24542.9|24562.2|24542.2|4
1729784910000|2024-10-24 15:48:30|24563.9|24543.9|24563.9|24543.9|24563.9|24543.9|24563.9|24543.9|5
1729784920000|2024-10-24 15:48:40|24562.2|24542.2|24562.2|24542.2|24562.2|24542.2|24562.2|24542.2|2
1729784930000|2024-10-24 15:48:50|24561.4|24541.4|24558.9|24538.9|24561.4|24541.4|24558.9|24538.9|0
1729784940000|2024-10-24 15:49:00|24558.2|24538.2|24551.4|24531.4|24558.2|24538.2|24551.4|24531.4|10
1729784950000|2024-10-24 15:49:10|24552.2|24532.2|24552.2|24532.2|24552.2|24532.2|24552.2|24532.2|13
1729784960000|2024-10-24 15:49:20|24553.6|24533.6|24557.2|24537.2|24557.2|24537.2|24553.6|24533.6|10
1729784970000|2024-10-24 15:49:30|24559.7|24539.7|24561.4|24541.4|24562.2|24542.2|24559.7|24539.7|4
1729784980000|2024-10-24 15:49:40|24559.7|24539.7|24562.2|24542.2|24562.2|24542.2|24559.7|24539.7|1
1729784990000|2024-10-24 15:49:50|24561.4|24541.4|24559.7|24539.7|24561.4|24541.4|24559.7|24539.7|6
1729785000000|2024-10-24 15:50:00|24560.7|24540.7|24554.7|24534.7|24560.7|24540.7|24554.7|24534.7|15
1729785010000|2024-10-24 15:50:10|24555.4|24535.4|24557.2|24537.2|24557.2|24537.2|24555.4|24535.4|7
1729785020000|2024-10-24 15:50:20|24556.4|24536.4|24557.2|24537.2|24557.2|24537.2|24556.4|24536.4|175
1729785030000|2024-10-24 15:50:30|24552.9|24532.9|24549.7|24529.7|24552.9|24532.9|24549.7|24529.7|55
1729785040000|2024-10-24 15:50:40|||||||||1
1729785050000|2024-10-24 15:50:50|24553.9|24533.9|24553.9|24533.9|24553.9|24533.9|24553.9|24533.9|5
1729785060000|2024-10-24 15:51:00|24552.2|24532.2|24552.2|24532.2|24552.2|24532.2|24552.2|24532.2|32
1729785070000|2024-10-24 15:51:10|||||||||1
1729785080000|2024-10-24 15:51:20|||||||||1
1729785090000|2024-10-24 15:51:30|24551.4|24531.4|24548.2|24528.2|24551.4|24531.4|24548.2|24528.2|30
1729785100000|2024-10-24 15:51:40|24548.9|24528.9|24546.4|24526.4|24548.9|24528.9|24546.4|24526.4|7
1729785110000|2024-10-24 15:51:50|24548.9|24528.9|24548.9|24528.9|24548.9|24528.9|24548.9|24528.9|18
1729785120000|2024-10-24 15:52:00|24543.9|24523.9|24523.2|24503.2|24543.9|24523.9|24523.2|24503.2|79
1729785130000|2024-10-24 15:52:10|24520.7|24500.7|24507.2|24487.2|24520.7|24500.7|24507.2|24487.2|33
1729785140000|2024-10-24 15:52:20|24502.2|24482.2|24499.7|24479.7|24503.9|24483.9|24499.7|24479.7|71
1729785150000|2024-10-24 15:52:30|24498.9|24478.9|24502.2|24482.2|24502.2|24482.2|24497.2|24477.2|23
1729785160000|2024-10-24 15:52:40|24499.7|24479.7|24499.7|24479.7|24499.7|24479.7|24499.7|24479.7|14
1729785170000|2024-10-24 15:52:50|24500.4|24480.4|24507.2|24487.2|24507.2|24487.2|24500.4|24480.4|31
1729785180000|2024-10-24 15:53:00|24504.7|24484.7|24504.7|24484.7|24504.7|24484.7|24504.7|24484.7|9
1729785190000|2024-10-24 15:53:10|||||||||8
1729785200000|2024-10-24 15:53:20|24502.2|24482.2|24502.2|24482.2|24502.2|24482.2|24502.2|24482.2|0
1729785210000|2024-10-24 15:53:30|24507.2|24487.2|24507.2|24487.2|24507.2|24487.2|24507.2|24487.2|10
1729785220000|2024-10-24 15:53:40|24506.4|24486.4|24507.2|24487.2|24508.9|24488.9|24506.4|24486.4|4
1729785230000|2024-10-24 15:53:50|24512.2|24492.2|24511.4|24491.4|24512.2|24492.2|24511.4|24491.4|18
1729785240000|2024-10-24 15:54:00|24509.7|24489.7|24507.2|24487.2|24509.7|24489.7|24507.2|24487.2|3
1729785250000|2024-10-24 15:54:10|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|6
1729785260000|2024-10-24 15:54:20|||||||||4
1729785270000|2024-10-24 15:54:30|24512.9|24492.9|24517.2|24497.2|24517.2|24497.2|24512.9|24492.9|4
1729785280000|2024-10-24 15:54:40|24516.4|24496.4|24514.7|24494.7|24517.2|24497.2|24514.7|24494.7|6
1729785290000|2024-10-24 15:54:50|24513.9|24493.9|24512.2|24492.2|24513.9|24493.9|24512.2|24492.2|5
1729785300000|2024-10-24 15:55:00|24509.7|24489.7|24512.2|24492.2|24512.2|24492.2|24509.7|24489.7|19
1729785310000|2024-10-24 15:55:10|24513.9|24493.9|24512.2|24492.2|24513.9|24493.9|24512.2|24492.2|3
1729785320000|2024-10-24 15:55:20|24509.7|24489.7|24509.7|24489.7|24509.7|24489.7|24509.7|24489.7|2
1729785330000|2024-10-24 15:55:30|||||||||7
1729785350000|2024-10-24 15:55:50|||||||||2
1729785360000|2024-10-24 15:56:00|24507.2|24487.2|24492.2|24472.2|24507.2|24487.2|24492.2|24472.2|51
1729785370000|2024-10-24 15:56:10|24486.4|24466.4|24489.7|24469.7|24489.7|24469.7|24486.4|24466.4|49
1729785380000|2024-10-24 15:56:20|24488.9|24468.9|24488.9|24468.9|24488.9|24468.9|24488.9|24468.9|3
1729785390000|2024-10-24 15:56:30|24491.4|24471.4|24492.2|24472.2|24492.2|24472.2|24491.4|24471.4|11
1729785400000|2024-10-24 15:56:40|24497.2|24477.2|24492.2|24472.2|24497.2|24477.2|24492.2|24472.2|55
1729785410000|2024-10-24 15:56:50|24497.2|24477.2|24497.2|24477.2|24497.2|24477.2|24497.2|24477.2|15
1729785420000|2024-10-24 15:57:00|24498.9|24478.9|24499.7|24479.7|24499.7|24479.7|24498.9|24478.9|8
1729785430000|2024-10-24 15:57:10|||||||||2
1729785440000|2024-10-24 15:57:20|24503.2|24483.2|24504.7|24484.7|24504.7|24484.7|24503.2|24483.2|2
1729785450000|2024-10-24 15:57:30|24502.9|24482.9|24516.4|24496.4|24516.4|24496.4|24502.9|24482.9|26
1729785460000|2024-10-24 15:57:40|24517.2|24497.2|24517.2|24497.2|24518.9|24498.9|24515.4|24495.4|13
1729785470000|2024-10-24 15:57:50|24514.7|24494.7|24514.7|24494.7|24514.7|24494.7|24514.7|24494.7|0
1729785480000|2024-10-24 15:58:00|24515.4|24495.4|24514.7|24494.7|24517.2|24497.2|24514.7|24494.7|1
1729785490000|2024-10-24 15:58:10|||||||||3
1729785500000|2024-10-24 15:58:20|||||||||13
1729785510000|2024-10-24 15:58:30|24513.9|24493.9|24509.7|24489.7|24513.9|24493.9|24509.7|24489.7|50
1729785520000|2024-10-24 15:58:40|||||||||1
1729785530000|2024-10-24 15:58:50|24507.2|24487.2|24512.2|24492.2|24512.2|24492.2|24507.2|24487.2|10
1729785540000|2024-10-24 15:59:00|24514.7|24494.7|24514.7|24494.7|24514.7|24494.7|24514.7|24494.7|6
1729785550000|2024-10-24 15:59:10|24512.2|24492.2|24509.7|24489.7|24512.2|24492.2|24509.7|24489.7|14
1729785560000|2024-10-24 15:59:20|24508.9|24488.9|24512.2|24492.2|24512.2|24492.2|24508.9|24488.9|4
1729785570000|2024-10-24 15:59:30|24513.9|24493.9|24514.7|24494.7|24514.7|24494.7|24512.2|24492.2|18
1729785580000|2024-10-24 15:59:40|24511.1|24491.1|24514.7|24494.7|24514.7|24494.7|24509.7|24489.7|8
1729785590000|2024-10-24 15:59:50|24512.9|24492.9|24514.7|24494.7|24514.7|24494.7|24512.2|24492.2|5
1729785600000|2024-10-24 16:00:00|24512.2|24492.2|24509.7|24489.7|24512.2|24492.2|24509.7|24489.7|9
1729785610000|2024-10-24 16:00:10|24511.1|24491.1|24514.7|24494.7|24514.7|24494.7|24511.1|24491.1|5
1729785620000|2024-10-24 16:00:20|24516.4|24496.4|24518.9|24498.9|24519.7|24499.7|24516.4|24496.4|6
1729785630000|2024-10-24 16:00:30|24517.2|24497.2|24513.2|24493.2|24517.2|24497.2|24513.2|24493.2|7
1729785640000|2024-10-24 16:00:40|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|24512.2|24492.2|0
1729785650000|2024-10-24 16:00:50|24510.7|24490.7|24507.2|24487.2|24510.7|24490.7|24507.2|24487.2|4
1729785660000|2024-10-24 16:01:00|24507.9|24487.9|24502.2|24482.2|24512.2|24492.2|24499.7|24479.7|58
1729785670000|2024-10-24 16:01:10|24500.4|24480.4|24502.2|24482.2|24502.2|24482.2|24498.6|24478.6|4
1729785680000|2024-10-24 16:01:20|24499.7|24479.7|24499.7|24479.7|24499.7|24479.7|24499.7|24479.7|1
1729785700000|2024-10-24 16:01:40|24502.2|24482.2|24497.2|24477.2|24502.2|24482.2|24497.2|24477.2|5
1729785720000|2024-10-24 16:02:00|||||||||1
1729785730000|2024-10-24 16:02:10|||||||||1
1729785750000|2024-10-24 16:02:30|24494.7|24474.7|24494.7|24474.7|24494.7|24474.7|24494.7|24474.7|9
1729785760000|2024-10-24 16:02:40|||||||||1
1729785770000|2024-10-24 16:02:50|||||||||1
1729785780000|2024-10-24 16:03:00|24491.4|24471.4|24490.7|24470.7|24491.4|24471.4|24490.7|24470.7|21
1729785790000|2024-10-24 16:03:10|24490|24470|24486.4|24466.4|24490|24470|24486.4|24466.4|14
1729785800000|2024-10-24 16:03:20|||||||||6
1729785810000|2024-10-24 16:03:30|||||||||1
1729785820000|2024-10-24 16:03:40|24484.6|24464.6|24483.9|24463.9|24484.6|24464.6|24483.9|24463.9|6
1729785830000|2024-10-24 16:03:50|24483.2|24463.2|24483.2|24463.2|24483.2|24463.2|24483.2|24463.2|6
1729785840000|2024-10-24 16:04:00|24485.7|24465.7|24486.4|24466.4|24486.4|24466.4|24485.7|24465.7|5
1729785850000|2024-10-24 16:04:10|24481.4|24461.4|24481.4|24461.4|24483.9|24463.9|24481.4|24461.4|3
1729785860000|2024-10-24 16:04:20|24482.1|24462.1|24481.4|24461.4|24483.9|24463.9|24481.4|24461.4|26
1729785870000|2024-10-24 16:04:30|||||||||1
1729785880000|2024-10-24 16:04:40|||||||||1
1729785890000|2024-10-24 16:04:50|24480.7|24460.7|24480.7|24460.7|24480.7|24460.7|24480.7|24460.7|7
1729785900000|2024-10-24 16:05:00|||||||||1
1729785910000|2024-10-24 16:05:10|24481.4|24461.4|24480.7|24460.7|24481.4|24461.4|24480.7|24460.7|4
1729785920000|2024-10-24 16:05:20|||||||||5
1729785940000|2024-10-24 16:05:40|||||||||88
1729785950000|2024-10-24 16:05:50|24481.4|24461.4|24480.7|24460.7|24481.4|24461.4|24480.7|24460.7|3
1729785960000|2024-10-24 16:06:00|||||||||3
1729785970000|2024-10-24 16:06:10|24478.9|24458.9|24481.4|24461.4|24481.4|24461.4|24478.9|24458.9|44
1729785980000|2024-10-24 16:06:20|24479.6|24459.6|24483.9|24463.9|24483.9|24463.9|24478.9|24458.9|11
1729785990000|2024-10-24 16:06:30|24484.6|24464.6|24495.4|24475.4|24495.4|24475.4|24484.6|24464.6|13
1729786000000|2024-10-24 16:06:40|24497.1|24477.1|24496.4|24476.4|24497.1|24477.1|24496.4|24476.4|8
1729786010000|2024-10-24 16:06:50|24498.9|24478.9|24498.9|24478.9|24498.9|24478.9|24498.9|24478.9|5
1729786020000|2024-10-24 16:07:00|24501.4|24481.4|24517.1|24497.1|24517.9|24497.9|24501.4|24481.4|17
1729786030000|2024-10-24 16:07:10|24518.9|24498.9|24517.1|24497.1|24518.9|24498.9|24517.1|24497.1|6
1729786040000|2024-10-24 16:07:20|24519.6|24499.6|24521.4|24501.4|24522.1|24502.1|24519.6|24499.6|10
1729786050000|2024-10-24 16:07:30|24519.6|24499.6|24518.9|24498.9|24519.6|24499.6|24518.9|24498.9|3
1729786060000|2024-10-24 16:07:40|||||||||4
1729786070000|2024-10-24 16:07:50|24519.6|24499.6|24524.6|24504.6|24524.6|24504.6|24519.6|24499.6|15
1729786080000|2024-10-24 16:08:00|24528.9|24508.9|24521.4|24501.4|24528.9|24508.9|24521.4|24501.4|5
1729786090000|2024-10-24 16:08:10|||||||||2
1729786100000|2024-10-24 16:08:20|24520.7|24500.7|24520.7|24500.7|24520.7|24500.7|24520.7|24500.7|3
1729786110000|2024-10-24 16:08:30|||||||||1
1729786120000|2024-10-24 16:08:40|||||||||3
1729786130000|2024-10-24 16:08:50|24521.4|24501.4|24521.4|24501.4|24521.4|24501.4|24521.4|24501.4|3
1729786140000|2024-10-24 16:09:00|||||||||1
1729786150000|2024-10-24 16:09:10|24520.7|24500.7|24518.9|24498.9|24520.7|24500.7|24518.9|24498.9|10
1729786160000|2024-10-24 16:09:20|24515.4|24495.4|24515.4|24495.4|24515.4|24495.4|24515.4|24495.4|1
1729786170000|2024-10-24 16:09:30|24514.6|24494.6|24508.9|24488.9|24514.6|24494.6|24508.9|24488.9|17
1729786180000|2024-10-24 16:09:40|24507.5|24487.5|24505.7|24485.7|24507.5|24487.5|24505.7|24485.7|5
1729786190000|2024-10-24 16:09:50|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|24501.4|24481.4|37
1729786200000|2024-10-24 16:10:00|||||||||2
1729786210000|2024-10-24 16:10:10|24503.2|24483.2|24503.9|24483.9|24503.9|24483.9|24503.2|24483.2|6
1729786220000|2024-10-24 16:10:20|||||||||3
1729786230000|2024-10-24 16:10:30|24506.4|24486.4|24509.6|24489.6|24509.6|24489.6|24506.4|24486.4|7
1729786250000|2024-10-24 16:10:50|24511.4|24491.4|24511.4|24491.4|24511.4|24491.4|24511.4|24491.4|6
1729786260000|2024-10-24 16:11:00|24509.6|24489.6|24512.1|24492.1|24512.1|24492.1|24509.6|24489.6|6
1729786270000|2024-10-24 16:11:10|||||||||9
1729786300000|2024-10-24 16:11:40|24513.9|24493.9|24513.9|24493.9|24513.9|24493.9|24513.9|24493.9|5
1729786320000|2024-10-24 16:12:00|24510.4|24490.4|24506.4|24486.4|24510.4|24490.4|24506.4|24486.4|73
1729786330000|2024-10-24 16:12:10|||||||||9
1729786340000|2024-10-24 16:12:20|||||||||3
1729786360000|2024-10-24 16:12:40|24508.9|24488.9|24512.1|24492.1|24512.1|24492.1|24508.9|24488.9|21
1729786370000|2024-10-24 16:12:50|24513.9|24493.9|24513.9|24493.9|24513.9|24493.9|24513.9|24493.9|2
1729786380000|2024-10-24 16:13:00|24512.1|24492.1|24520|24500|24520|24500|24512.1|24492.1|20
1729786390000|2024-10-24 16:13:10|24529.6|24509.6|24529.6|24509.6|24529.6|24509.6|24529.6|24509.6|7
1729786400000|2024-10-24 16:13:20|24534.6|24514.6|24538.6|24518.6|24541.1|24521.1|24534.6|24514.6|12
1729786410000|2024-10-24 16:13:30|24537.9|24517.9|24533.9|24513.9|24539.6|24519.6|24533.9|24513.9|10
1729786420000|2024-10-24 16:13:40|24532.5|24512.5|24534.6|24514.6|24534.6|24514.6|24530.7|24510.7|46
1729786430000|2024-10-24 16:13:50|24532.9|24512.9|24532.1|24512.1|24532.9|24512.9|24532.1|24512.1|10
1729786440000|2024-10-24 16:14:00|24531.4|24511.4|24530.7|24510.7|24531.4|24511.4|24530.7|24510.7|1
1729786450000|2024-10-24 16:14:10|24528.9|24508.9|24527.1|24507.1|24528.9|24508.9|24527.1|24507.1|3
1729786460000|2024-10-24 16:14:20|||||||||2
1729786470000|2024-10-24 16:14:30|||||||||2
1729786480000|2024-10-24 16:14:40|||||||||3
1729786490000|2024-10-24 16:14:50|24524.6|24504.6|24518.2|24498.2|24524.6|24504.6|24518.2|24498.2|9
1729786500000|2024-10-24 16:15:00|24517.1|24497.1|24519.6|24499.6|24519.6|24499.6|24517.1|24497.1|10
1729786510000|2024-10-24 16:15:10|24520.4|24500.4|24528.6|24508.6|24528.6|24508.6|24520.4|24500.4|20
1729786520000|2024-10-24 16:15:20|24530.4|24510.4|24534.6|24514.6|24535.4|24515.4|24530.4|24510.4|22
1729786530000|2024-10-24 16:15:30|24535.4|24515.4|24532.1|24512.1|24535.7|24515.7|24532.1|24512.1|2
1729786540000|2024-10-24 16:15:40|24531.4|24511.4|24527.1|24507.1|24531.4|24511.4|24527.1|24507.1|3
1729786550000|2024-10-24 16:15:50|24527.9|24507.9|24527.1|24507.1|24527.9|24507.9|24527.1|24507.1|0
1729786560000|2024-10-24 16:16:00|24527.9|24507.9|24527.9|24507.9|24527.9|24507.9|24527.9|24507.9|4
1729786570000|2024-10-24 16:16:10|||||||||16
1729786580000|2024-10-24 16:16:20|24529.6|24509.6|24532.1|24512.1|24532.1|24512.1|24529.6|24509.6|6
1729786590000|2024-10-24 16:16:30|24531.4|24511.4|24532.1|24512.1|24532.1|24512.1|24531.4|24511.4|3
1729786600000|2024-10-24 16:16:40|||||||||15
1729786610000|2024-10-24 16:16:50|24528.9|24508.9|24527.1|24507.1|24528.9|24508.9|24527.1|24507.1|2
1729786620000|2024-10-24 16:17:00|24526.4|24506.4|24523.9|24503.9|24526.4|24506.4|24523.9|24503.9|5
1729786630000|2024-10-24 16:17:10|24524.6|24504.6|24524.6|24504.6|24524.6|24504.6|24523.9|24503.9|3
1729786640000|2024-10-24 16:17:20|24523.9|24503.9|24521.4|24501.4|24523.9|24503.9|24521.4|24501.4|1
1729786650000|2024-10-24 16:17:30|24519.6|24499.6|24518.9|24498.9|24519.6|24499.6|24518.9|24498.9|0
1729786670000|2024-10-24 16:17:50|||||||||9
1729786680000|2024-10-24 16:18:00|24516.4|24496.4|24514.6|24494.6|24516.4|24496.4|24513.9|24493.9|7
1729786690000|2024-10-24 16:18:10|||||||||2
1729786700000|2024-10-24 16:18:20|24516.4|24496.4|24515.4|24495.4|24516.4|24496.4|24515.4|24495.4|6
1729786710000|2024-10-24 16:18:30|24516.1|24496.1|24515.4|24495.4|24517.9|24497.9|24515.4|24495.4|2
1729786720000|2024-10-24 16:18:40|24514.6|24494.6|24514.6|24494.6|24514.6|24494.6|24514.6|24494.6|4
1729786730000|2024-10-24 16:18:50|24513.2|24493.2|24508.9|24488.9|24513.2|24493.2|24508.9|24488.9|5
1729786740000|2024-10-24 16:19:00|24507.1|24487.1|24521.1|24501.1|24521.1|24501.1|24506.4|24486.4|22
1729786750000|2024-10-24 16:19:10|24522.9|24502.9|24522.1|24502.1|24522.9|24502.9|24522.1|24502.1|4
1729786760000|2024-10-24 16:19:20|||||||||7
1729786770000|2024-10-24 16:19:30|24524.6|24504.6|24524.6|24504.6|24524.6|24504.6|24524.6|24504.6|3
1729786790000|2024-10-24 16:19:50|24527.1|24507.1|24522.9|24502.9|24527.1|24507.1|24522.9|24502.9|8
1729786800000|2024-10-24 16:20:00|24522.1|24502.1|24522.1|24502.1|24522.1|24502.1|24522.1|24502.1|1
1729786810000|2024-10-24 16:20:10|||||||||3
1729786820000|2024-10-24 16:20:20|24517.1|24497.1|24513.9|24493.9|24517.1|24497.1|24513.9|24493.9|3
1729786830000|2024-10-24 16:20:30|||||||||4
1729786840000|2024-10-24 16:20:40|||||||||3
1729786850000|2024-10-24 16:20:50|24514.6|24494.6|24512.1|24492.1|24514.6|24494.6|24512.1|24492.1|17
1729786860000|2024-10-24 16:21:00|||||||||2
1729786870000|2024-10-24 16:21:10|||||||||6
1729786880000|2024-10-24 16:21:20|24510.7|24490.7|24507.1|24487.1|24510.7|24490.7|24507.1|24487.1|12
1729786890000|2024-10-24 16:21:30|24506.4|24486.4|24502.9|24482.9|24506.4|24486.4|24501.4|24481.4|9
1729786900000|2024-10-24 16:21:40|||||||||1
1729786910000|2024-10-24 16:21:50|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|33
1729786920000|2024-10-24 16:22:00|24504.6|24484.6|24508.9|24488.9|24508.9|24488.9|24504.6|24484.6|16
1729786930000|2024-10-24 16:22:10|24507.1|24487.1|24509.6|24489.6|24509.6|24489.6|24507.1|24487.1|3
1729786940000|2024-10-24 16:22:20|24507.1|24487.1|24507.1|24487.1|24507.1|24487.1|24507.1|24487.1|9
1729786950000|2024-10-24 16:22:30|24504.6|24484.6|24481.4|24461.4|24504.6|24484.6|24479.6|24459.6|70
1729786960000|2024-10-24 16:22:40|24479.6|24459.6|24478.9|24458.9|24480.4|24460.4|24478.9|24458.9|66
1729786970000|2024-10-24 16:22:50|24476.4|24456.4|24474.6|24454.6|24476.4|24456.4|24473.9|24453.9|35
1729786980000|2024-10-24 16:23:00|24479.6|24459.6|24492.1|24472.1|24492.1|24472.1|24479.6|24459.6|31
1729786990000|2024-10-24 16:23:10|24491.4|24471.4|24492.1|24472.1|24492.1|24472.1|24489.6|24469.6|16
1729787000000|2024-10-24 16:23:20|24489.6|24469.6|24479.6|24459.6|24489.6|24469.6|24479.6|24459.6|26
1729787010000|2024-10-24 16:23:30|24477.1|24457.1|24479.6|24459.6|24479.6|24459.6|24475.4|24455.4|20
1729787020000|2024-10-24 16:23:40|24481.4|24461.4|24478.9|24458.9|24482.1|24462.1|24478.9|24458.9|15
1729787030000|2024-10-24 16:23:50|24480.4|24460.4|24488.9|24468.9|24490|24470|24480.4|24460.4|28
1729787040000|2024-10-24 16:24:00|24486.4|24466.4|24485.7|24465.7|24486.4|24466.4|24485.7|24465.7|32
1729787050000|2024-10-24 16:24:10|24483.9|24463.9|24479.6|24459.6|24483.9|24463.9|24479.6|24459.6|39
1729787060000|2024-10-24 16:24:20|24478.9|24458.9|24475.7|24455.7|24478.9|24458.9|24475.7|24455.7|37
1729787070000|2024-10-24 16:24:30|24476.4|24456.4|24476.4|24456.4|24476.4|24456.4|24476.4|24456.4|20
1729787080000|2024-10-24 16:24:40|24474.6|24454.6|24488.9|24468.9|24488.9|24468.9|24474.6|24454.6|58
1729787090000|2024-10-24 16:24:50|24487.1|24467.1|24496.4|24476.4|24499.6|24479.6|24487.1|24467.1|44
1729787100000|2024-10-24 16:25:00|24495.7|24475.7|24491.4|24471.4|24495.7|24475.7|24487.1|24467.1|83
1729787110000|2024-10-24 16:25:10|24492.1|24472.1|24494.6|24474.6|24494.6|24474.6|24492.1|24472.1|24
1729787120000|2024-10-24 16:25:20|||||||||3
1729787130000|2024-10-24 16:25:30|24497.1|24477.1|24498.9|24478.9|24498.9|24478.9|24497.1|24477.1|4
1729787140000|2024-10-24 16:25:40|24497.1|24477.1|24496.4|24476.4|24497.1|24477.1|24496.4|24476.4|11
1729787150000|2024-10-24 16:25:50|24495.4|24475.4|24499.6|24479.6|24499.6|24479.6|24495.4|24475.4|3
1729787160000|2024-10-24 16:26:00|24500.4|24480.4|24500.4|24480.4|24500.4|24480.4|24500.4|24480.4|18
1729787170000|2024-10-24 16:26:10|24501.1|24481.1|24503.9|24483.9|24507.1|24487.1|24501.1|24481.1|24
1729787180000|2024-10-24 16:26:20|24504.6|24484.6|24502.1|24482.1|24504.6|24484.6|24502.1|24482.1|7
1729787190000|2024-10-24 16:26:30|24497.1|24477.1|24493.9|24473.9|24497.1|24477.1|24493.9|24473.9|34
1729787200000|2024-10-24 16:26:40|24488.9|24468.9|24488.9|24468.9|24488.9|24468.9|24488.9|24468.9|2
1729787210000|2024-10-24 16:26:50|24485.7|24465.7|24485.7|24465.7|24485.7|24465.7|24485.7|24465.7|3
1729787220000|2024-10-24 16:27:00|24485|24465|24485|24465|24485|24465|24485|24465|0
1729787230000|2024-10-24 16:27:10|24485.7|24465.7|24484.2|24464.2|24485.7|24465.7|24484.2|24464.2|0
1729787240000|2024-10-24 16:27:20|24482.5|24462.5|24482.5|24462.5|24482.5|24462.5|24482.5|24462.5|2
1729787270000|2024-10-24 16:27:50|24478.9|24458.9|24473.9|24453.9|24478.9|24458.9|24473.9|24453.9|6
1729787280000|2024-10-24 16:28:00|||||||||2
1729787290000|2024-10-24 16:28:10|24473.2|24453.2|24473.9|24453.9|24473.9|24453.9|24471.4|24451.4|16
1729787310000|2024-10-24 16:28:30|24472.1|24452.1|24472.1|24452.1|24472.1|24452.1|24472.1|24452.1|13
1729787330000|2024-10-24 16:28:50|||||||||16
1729787340000|2024-10-24 16:29:00|24471.4|24451.4|24473.2|24453.2|24473.2|24453.2|24471.4|24451.4|5
1729787350000|2024-10-24 16:29:10|24470.7|24450.7|24468.9|24448.9|24470.7|24450.7|24468.2|24448.2|13
1729787360000|2024-10-24 16:29:20|||||||||4
1729787380000|2024-10-24 16:29:40|24467.1|24447.1|24467.1|24447.1|24468.9|24448.9|24467.1|24447.1|24
1729787390000|2024-10-24 16:29:50|24467.9|24447.9|24468.9|24448.9|24469.6|24449.6|24467.9|24447.9|42
1729787400000|2024-10-24 16:30:00|24469.6|24449.6|24468.9|24448.9|24469.6|24449.6|24468.9|24448.9|3
1729787410000|2024-10-24 16:30:10|||||||||1
1729787420000|2024-10-24 16:30:20|24469.6|24449.6|24469.6|24449.6|24469.6|24449.6|24469.6|24449.6|0
1729787430000|2024-10-24 16:30:30|||||||||19
1729787450000|2024-10-24 16:30:50|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|7
1729787460000|2024-10-24 16:31:00|24468.2|24448.2|24473.9|24453.9|24473.9|24453.9|24467.9|24447.9|20
1729787470000|2024-10-24 16:31:10|24472.1|24452.1|24468.9|24448.9|24472.1|24452.1|24468.9|24448.9|3
1729787490000|2024-10-24 16:31:30|24467.1|24447.1|24475.4|24455.4|24475.4|24455.4|24467.1|24447.1|20
1729787500000|2024-10-24 16:31:40|||||||||1
1729787510000|2024-10-24 16:31:50|24476.1|24456.1|24477.1|24457.1|24478.9|24458.9|24476.1|24456.1|9
1729787520000|2024-10-24 16:32:00|24478.9|24458.9|24478.9|24458.9|24478.9|24458.9|24476.4|24456.4|7
1729787530000|2024-10-24 16:32:10|24483.2|24463.2|24485.7|24465.7|24485.7|24465.7|24483.2|24463.2|7
1729787540000|2024-10-24 16:32:20|||||||||1
1729787550000|2024-10-24 16:32:30|24491.4|24471.4|24492.1|24472.1|24492.1|24472.1|24491.4|24471.4|3
1729787560000|2024-10-24 16:32:40|24489.6|24469.6|24489.6|24469.6|24489.6|24469.6|24489.6|24469.6|0
1729787570000|2024-10-24 16:32:50|24492.1|24472.1|24489.6|24469.6|24492.1|24472.1|24489.6|24469.6|3
1729787610000|2024-10-24 16:33:30|24487.8|24467.8|24485.3|24465.3|24487.8|24467.8|24485.3|24465.3|1
1729787620000|2024-10-24 16:33:40|24489.6|24469.6|24489.6|24469.6|24489.6|24469.6|24489.6|24469.6|2
1729787650000|2024-10-24 16:34:10|||||||||2
1729787660000|2024-10-24 16:34:20|||||||||1
1729787670000|2024-10-24 16:34:30|||||||||3
1729787680000|2024-10-24 16:34:40|24487.1|24467.1|24502.1|24482.1|24502.1|24482.1|24487.1|24467.1|27
1729787690000|2024-10-24 16:34:50|||||||||1
1729787700000|2024-10-24 16:35:00|||||||||2
1729787720000|2024-10-24 16:35:20|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|3
1729787730000|2024-10-24 16:35:30|||||||||34
1729787740000|2024-10-24 16:35:40|24498.9|24478.9|24478.9|24458.9|24498.9|24478.9|24478.9|24458.9|33
1729787750000|2024-10-24 16:35:50|||||||||1
1729787760000|2024-10-24 16:36:00|||||||||5
1729787770000|2024-10-24 16:36:10|24477.1|24457.1|24477.1|24457.1|24477.1|24457.1|24477.1|24457.1|1
1729787780000|2024-10-24 16:36:20|||||||||1
1729787790000|2024-10-24 16:36:30|||||||||1
1729787800000|2024-10-24 16:36:40|||||||||13
1729787810000|2024-10-24 16:36:50|||||||||2
1729787820000|2024-10-24 16:37:00|||||||||1
1729787830000|2024-10-24 16:37:10|||||||||4
1729787850000|2024-10-24 16:37:30|||||||||7
1729787860000|2024-10-24 16:37:40|24476.4|24456.4|24476.4|24456.4|24476.4|24456.4|24475.7|24455.7|27
1729787890000|2024-10-24 16:38:10|||||||||3
1729787910000|2024-10-24 16:38:30|24475.7|24455.7|24473.9|24453.9|24475.7|24455.7|24473.9|24453.9|0
1729787920000|2024-10-24 16:38:40|24474.6|24454.6|24477.1|24457.1|24477.1|24457.1|24474.6|24454.6|16
1729787930000|2024-10-24 16:38:50|24474.6|24454.6|24472.1|24452.1|24474.6|24454.6|24472.1|24452.1|8
1729787950000|2024-10-24 16:39:10|24470.7|24450.7|24467.1|24447.1|24470.7|24450.7|24467.1|24447.1|5
1729787960000|2024-10-24 16:39:20|||||||||5
1729787970000|2024-10-24 16:39:30|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|1
1729787980000|2024-10-24 16:39:40|||||||||2
1729788000000|2024-10-24 16:40:00|24467.1|24447.1|24464.6|24444.6|24467.1|24447.1|24464.6|24444.6|2
1729788020000|2024-10-24 16:40:20|||||||||2
1729788030000|2024-10-24 16:40:30|24462.1|24442.1|24462.1|24442.1|24462.1|24442.1|24462.1|24442.1|28
1729788040000|2024-10-24 16:40:40|24465.7|24445.7|24465.3|24445.3|24467.1|24447.1|24465.3|24445.3|2
1729788060000|2024-10-24 16:41:00|24464.6|24444.6|24465.3|24445.3|24465.3|24445.3|24464.6|24444.6|1
1729788110000|2024-10-24 16:41:50|||||||||1
1729788120000|2024-10-24 16:42:00|||||||||3
1729788130000|2024-10-24 16:42:10|24466.4|24446.4|24464.6|24444.6|24466.4|24446.4|24464.6|24444.6|0
1729788140000|2024-10-24 16:42:20|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|3
1729788150000|2024-10-24 16:42:30|24462.1|24442.1|24452.1|24432.1|24462.1|24442.1|24452.1|24432.1|32
1729788160000|2024-10-24 16:42:40|24454.6|24434.6|24454.6|24434.6|24454.6|24434.6|24454.6|24434.6|1
1729788170000|2024-10-24 16:42:50|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|2
1729788180000|2024-10-24 16:43:00|24454.6|24434.6|24453.9|24433.9|24454.6|24434.6|24453.9|24433.9|3
1729788190000|2024-10-24 16:43:10|24451.4|24431.4|24452.1|24432.1|24452.1|24432.1|24451.4|24431.4|4
1729788200000|2024-10-24 16:43:20|||||||||11
1729788210000|2024-10-24 16:43:30|||||||||1
1729788220000|2024-10-24 16:43:40|||||||||66
1729788240000|2024-10-24 16:44:00|24453.9|24433.9|24451.4|24431.4|24454.6|24434.6|24451.4|24431.4|4
1729788250000|2024-10-24 16:44:10|24453.2|24433.2|24454.6|24434.6|24454.6|24434.6|24453.2|24433.2|2
1729788260000|2024-10-24 16:44:20|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|5
1729788290000|2024-10-24 16:44:50|||||||||1
1729788300000|2024-10-24 16:45:00|24455.3|24435.3|24453.9|24433.9|24457.1|24437.1|24453.9|24433.9|59
1729788310000|2024-10-24 16:45:10|24453.2|24433.2|24453.2|24433.2|24453.9|24433.9|24453.2|24433.2|11
1729788320000|2024-10-24 16:45:20|24453.9|24433.9|24453.2|24433.2|24453.9|24433.9|24453.2|24433.2|3
1729788330000|2024-10-24 16:45:30|24453.9|24433.9|24453.2|24433.2|24453.9|24433.9|24453.2|24433.2|27
1729788340000|2024-10-24 16:45:40|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|24453.2|24433.2|2
1729788350000|2024-10-24 16:45:50|24457.1|24437.1|24458.9|24438.9|24458.9|24438.9|24457.1|24437.1|12
1729788360000|2024-10-24 16:46:00|24461.4|24441.4|24463.9|24443.9|24463.9|24443.9|24458.9|24438.9|133
1729788370000|2024-10-24 16:46:10|||||||||1
1729788380000|2024-10-24 16:46:20|24464.6|24444.6|24468.9|24448.9|24468.9|24448.9|24464.6|24444.6|2
1729788390000|2024-10-24 16:46:30|24467.1|24447.1|24468.9|24448.9|24469.6|24449.6|24467.1|24447.1|4
1729788400000|2024-10-24 16:46:40|24466.4|24446.4|24468.9|24448.9|24468.9|24448.9|24466.4|24446.4|1
1729788420000|2024-10-24 16:47:00|24469.6|24449.6|24469.6|24449.6|24469.6|24449.6|24469.6|24449.6|1
1729788430000|2024-10-24 16:47:10|||||||||1
1729788440000|2024-10-24 16:47:20|||||||||11
1729788450000|2024-10-24 16:47:30|||||||||1
1729788460000|2024-10-24 16:47:40|24470.3|24450.3|24468.9|24448.9|24471.4|24451.4|24468.2|24448.2|219
1729788470000|2024-10-24 16:47:50|24470.7|24450.7|24465.7|24445.7|24470.7|24450.7|24465.7|24445.7|62
1729788490000|2024-10-24 16:48:10|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|0
1729788500000|2024-10-24 16:48:20|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|3
1729788510000|2024-10-24 16:48:30|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|1
1729788520000|2024-10-24 16:48:40|24465.7|24445.7|24468.2|24448.2|24468.2|24448.2|24465.7|24445.7|2
1729788540000|2024-10-24 16:49:00|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|4
1729788570000|2024-10-24 16:49:30|24467.4|24447.4|24465.7|24445.7|24467.4|24447.4|24465.7|24445.7|1
1729788600000|2024-10-24 16:50:00|||||||||7
1729788610000|2024-10-24 16:50:10|||||||||6
1729788630000|2024-10-24 16:50:30|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|3
1729788640000|2024-10-24 16:50:40|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|1
1729788650000|2024-10-24 16:50:50|24468.2|24448.2|24467.4|24447.4|24468.2|24448.2|24465.7|24445.7|13
1729788670000|2024-10-24 16:51:10|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|0
1729788680000|2024-10-24 16:51:20|24463.2|24443.2|24463.2|24443.2|24463.2|24443.2|24463.2|24443.2|3
1729788690000|2024-10-24 16:51:30|24465.7|24445.7|24468.9|24448.9|24468.9|24448.9|24465.7|24445.7|29
1729788700000|2024-10-24 16:51:40|24468.2|24448.2|24465.7|24445.7|24468.2|24448.2|24465.7|24445.7|2
1729788740000|2024-10-24 16:52:20|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|4
1729788750000|2024-10-24 16:52:30|24468.2|24448.2|24468.2|24448.2|24468.2|24448.2|24468.2|24448.2|1
1729788770000|2024-10-24 16:52:50|||||||||3
1729788800000|2024-10-24 16:53:20|||||||||22
1729788810000|2024-10-24 16:53:30|24466.4|24446.4|24468.2|24448.2|24468.2|24448.2|24466.4|24446.4|3
1729788830000|2024-10-24 16:53:50|24466.4|24446.4|24466.4|24446.4|24466.4|24446.4|24466.4|24446.4|2
1729788840000|2024-10-24 16:54:00|24468.2|24448.2|24467.4|24447.4|24468.2|24448.2|24467.4|24447.4|2
1729788850000|2024-10-24 16:54:10|24468.2|24448.2|24465.7|24445.7|24470.7|24450.7|24465.7|24445.7|17
1729788860000|2024-10-24 16:54:20|24462.4|24442.4|24457.4|24437.4|24462.4|24442.4|24457.4|24437.4|13
1729788870000|2024-10-24 16:54:30|||||||||3
1729788890000|2024-10-24 16:54:50|24458.2|24438.2|24457.4|24437.4|24458.2|24438.2|24457.4|24437.4|6
1729788900000|2024-10-24 16:55:00|24458.2|24438.2|24457.4|24437.4|24458.2|24438.2|24457.4|24437.4|1
1729788940000|2024-10-24 16:55:40|24458.2|24438.2|24457.4|24437.4|24458.2|24438.2|24457.4|24437.4|5
1729788950000|2024-10-24 16:55:50|24458.2|24438.2|24457.4|24437.4|24458.2|24438.2|24457.4|24437.4|10
1729788970000|2024-10-24 16:56:10|24460.7|24440.7|24460.7|24440.7|24460.7|24440.7|24460.7|24440.7|4
1729788980000|2024-10-24 16:56:20|24459.9|24439.9|24460.7|24440.7|24460.7|24440.7|24459.9|24439.9|0
1729789000000|2024-10-24 16:56:40|24462.4|24442.4|24462.4|24442.4|24462.4|24442.4|24459.9|24439.9|14
1729789010000|2024-10-24 16:56:50|||||||||1
1729789030000|2024-10-24 16:57:10|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|2
1729789040000|2024-10-24 16:57:20|||||||||4
1729789070000|2024-10-24 16:57:50|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|24459.2|24439.2|4
1729789080000|2024-10-24 16:58:00|||||||||1
1729789090000|2024-10-24 16:58:10|||||||||1
1729789100000|2024-10-24 16:58:20|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|0
1729789110000|2024-10-24 16:58:30|||||||||18
1729789140000|2024-10-24 16:59:00|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|0
1729789150000|2024-10-24 16:59:10|24457.4|24437.4|24454.9|24434.9|24457.4|24437.4|24454.9|24434.9|9
1729789160000|2024-10-24 16:59:20|24455.7|24435.7|24455.7|24435.7|24455.7|24435.7|24455.7|24435.7|0
1729789190000|2024-10-24 16:59:50|||||||||1
1729789200000|2024-10-24 17:00:00|24454.2|24434.2|24452.4|24432.4|24454.2|24434.2|24452.4|24432.4|8
1729789210000|2024-10-24 17:00:10|||||||||4
1729789220000|2024-10-24 17:00:20|||||||||35
1729789230000|2024-10-24 17:00:30|24450.7|24430.7|24450.7|24430.7|24450.7|24430.7|24450.7|24430.7|34
1729789240000|2024-10-24 17:00:40|24451.4|24431.4|24452.4|24432.4|24453.2|24433.2|24451.4|24431.4|27
1729789250000|2024-10-24 17:00:50|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|1
1729789260000|2024-10-24 17:01:00|24452.4|24432.4|24449.9|24429.9|24452.4|24432.4|24449.9|24429.9|6
1729789270000|2024-10-24 17:01:10|24452.4|24432.4|24449.9|24429.9|24452.4|24432.4|24449.9|24429.9|3
1729789280000|2024-10-24 17:01:20|24448.2|24428.2|24448.2|24428.2|24448.2|24428.2|24448.2|24428.2|32
1729789290000|2024-10-24 17:01:30|||||||||1
1729789310000|2024-10-24 17:01:50|||||||||1
1729789320000|2024-10-24 17:02:00|||||||||1
1729789330000|2024-10-24 17:02:10|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|7
1729789340000|2024-10-24 17:02:20|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|0
1729789350000|2024-10-24 17:02:30|24450.7|24430.7|24448.2|24428.2|24452.4|24432.4|24448.2|24428.2|4
1729789360000|2024-10-24 17:02:40|24449.9|24429.9|24452.4|24432.4|24452.4|24432.4|24449.9|24429.9|5
1729789370000|2024-10-24 17:02:50|||||||||1
1729789380000|2024-10-24 17:03:00|24450.7|24430.7|24452.4|24432.4|24452.4|24432.4|24449.9|24429.9|3
1729789390000|2024-10-24 17:03:10|24449.9|24429.9|24448.2|24428.2|24449.9|24429.9|24448.2|24428.2|3
1729789400000|2024-10-24 17:03:20|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|2
1729789420000|2024-10-24 17:03:40|24448.2|24428.2|24448.2|24428.2|24448.2|24428.2|24448.2|24428.2|1
1729789440000|2024-10-24 17:04:00|||||||||1
1729789450000|2024-10-24 17:04:10|||||||||2
1729789480000|2024-10-24 17:04:40|24377.4|24357.4|24393.2|24373.2|24395.7|24375.7|24377.4|24357.4|65
1729789490000|2024-10-24 17:04:50|24398.2|24378.2|24404.2|24384.2|24404.9|24384.9|24397.4|24377.4|18
1729789500000|2024-10-24 17:05:00|24402.4|24382.4|24403.2|24383.2|24403.2|24383.2|24402.4|24382.4|1
1729789510000|2024-10-24 17:05:10|24407.4|24387.4|24404.2|24384.2|24408.2|24388.2|24404.2|24384.2|3
1729789520000|2024-10-24 17:05:20|24403.5|24383.5|24394.2|24374.2|24403.5|24383.5|24394.2|24374.2|14
1729789530000|2024-10-24 17:05:30|24393.5|24373.5|24385.7|24365.7|24393.5|24373.5|24383.2|24363.2|7
1729789540000|2024-10-24 17:05:40|24383.2|24363.2|24383.2|24363.2|24383.2|24363.2|24383.2|24363.2|6
1729789550000|2024-10-24 17:05:50|24383.9|24363.9|24379.9|24359.9|24383.9|24363.9|24379.9|24359.9|13
1729789560000|2024-10-24 17:06:00|24379.2|24359.2|24378.2|24358.2|24380.7|24360.7|24375.7|24355.7|14
1729789580000|2024-10-24 17:06:20|24380.7|24360.7|24385.7|24365.7|24385.7|24365.7|24380.7|24360.7|1
1729789590000|2024-10-24 17:06:30|24386.4|24366.4|24390.7|24370.7|24390.7|24370.7|24386.4|24366.4|2
1729789600000|2024-10-24 17:06:40|24388.2|24368.2|24390.7|24370.7|24390.7|24370.7|24388.2|24368.2|8
1729789620000|2024-10-24 17:07:00|24391.4|24371.4|24390.7|24370.7|24393.2|24373.2|24390.7|24370.7|2
1729789630000|2024-10-24 17:07:10|||||||||5
1729789640000|2024-10-24 17:07:20|24389.9|24369.9|24389.9|24369.9|24389.9|24369.9|24389.9|24369.9|1
1729789670000|2024-10-24 17:07:50|24390.7|24370.7|24390.7|24370.7|24390.7|24370.7|24390.7|24370.7|1
1729789680000|2024-10-24 17:08:00|||||||||2
1729789690000|2024-10-24 17:08:10|24393.2|24373.2|24388.2|24368.2|24393.2|24373.2|24388.2|24368.2|1
1729789700000|2024-10-24 17:08:20|||||||||7
1729789720000|2024-10-24 17:08:40|||||||||1
1729789730000|2024-10-24 17:08:50|24385.7|24365.7|24388.2|24368.2|24388.2|24368.2|24385.7|24365.7|3
1729789750000|2024-10-24 17:09:10|24389.9|24369.9|24388.2|24368.2|24390.7|24370.7|24388.2|24368.2|31
1729789770000|2024-10-24 17:09:30|||||||||4
1729789780000|2024-10-24 17:09:40|24390.7|24370.7|24390.7|24370.7|24390.7|24370.7|24390.7|24370.7|1
1729789790000|2024-10-24 17:09:50|||||||||3
1729789800000|2024-10-24 17:10:00|24389.9|24369.9|24387.4|24367.4|24390.7|24370.7|24387.4|24367.4|9
1729789820000|2024-10-24 17:10:20|24385.7|24365.7|24382.4|24362.4|24385.7|24365.7|24382.4|24362.4|18
1729789830000|2024-10-24 17:10:30|24380.7|24360.7|24378.2|24358.2|24380.7|24360.7|24378.2|24358.2|1
1729789840000|2024-10-24 17:10:40|24375.7|24355.7|24373.2|24353.2|24375.7|24355.7|24373.2|24353.2|6
1729789850000|2024-10-24 17:10:50|24372.4|24352.4|24372.4|24352.4|24372.4|24352.4|24372.4|24352.4|13
1729789860000|2024-10-24 17:11:00|||||||||3
1729789880000|2024-10-24 17:11:20|24371|24351|24371|24351|24371|24351|24371|24351|10
1729789890000|2024-10-24 17:11:30|24369.2|24349.2|24367.4|24347.4|24370.7|24350.7|24367.4|24347.4|0
1729789900000|2024-10-24 17:11:40|||||||||5
1729789910000|2024-10-24 17:11:50|24369.9|24349.9|24369.9|24349.9|24369.9|24349.9|24369.9|24349.9|6
1729789930000|2024-10-24 17:12:10|||||||||1
1729789940000|2024-10-24 17:12:20|24369.2|24349.2|24369.2|24349.2|24369.2|24349.2|24369.2|24349.2|1
1729789950000|2024-10-24 17:12:30|24367.4|24347.4|24367.4|24347.4|24367.4|24347.4|24367.4|24347.4|4
1729789960000|2024-10-24 17:12:40|||||||||7
1729789970000|2024-10-24 17:12:50|||||||||1
1729789980000|2024-10-24 17:13:00|24365.7|24345.7|24368.2|24348.2|24368.2|24348.2|24365.7|24345.7|2
1729789990000|2024-10-24 17:13:10|24367.4|24347.4|24366.7|24346.7|24367.4|24347.4|24366.7|24346.7|2
1729790010000|2024-10-24 17:13:30|24364.9|24344.9|24364.9|24344.9|24364.9|24344.9|24364.9|24344.9|2
1729790040000|2024-10-24 17:14:00|24363.2|24343.2|24360.7|24340.7|24363.2|24343.2|24360.7|24340.7|3
1729790050000|2024-10-24 17:14:10|24359.9|24339.9|24359.9|24339.9|24359.9|24339.9|24359.9|24339.9|11
1729790060000|2024-10-24 17:14:20|||||||||1
1729790070000|2024-10-24 17:14:30|||||||||1
1729790080000|2024-10-24 17:14:40|24361.7|24341.7|24362.4|24342.4|24362.4|24342.4|24361.7|24341.7|4
1729790090000|2024-10-24 17:14:50|||||||||1
1729790100000|2024-10-24 17:15:00|||||||||6
1729790110000|2024-10-24 17:15:10|||||||||3
1729790120000|2024-10-24 17:15:20|||||||||10
1729790130000|2024-10-24 17:15:30|24360.7|24340.7|24363.2|24343.2|24363.2|24343.2|24360.7|24340.7|2
1729790140000|2024-10-24 17:15:40|||||||||2
1729790150000|2024-10-24 17:15:50|24363.1|24343.1|24360.6|24340.6|24363.1|24343.1|24360.6|24340.6|1
1729790160000|2024-10-24 17:16:00|24362.4|24342.4|24363.1|24343.1|24363.1|24343.1|24362.4|24342.4|11
1729790170000|2024-10-24 17:16:10|24362.4|24342.4|24362.4|24342.4|24362.4|24342.4|24362.4|24342.4|11
1729790180000|2024-10-24 17:16:20|24360.6|24340.6|24362.4|24342.4|24362.4|24342.4|24360.6|24340.6|1
1729790190000|2024-10-24 17:16:30|24360.6|24340.6|24358.1|24338.1|24360.6|24340.6|24358.1|24338.1|1
1729790220000|2024-10-24 17:17:00|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|30
1729790230000|2024-10-24 17:17:10|24358.1|24338.1|24359.9|24339.9|24359.9|24339.9|24358.1|24338.1|0
1729790260000|2024-10-24 17:17:40|||||||||6
1729790270000|2024-10-24 17:17:50|24362.4|24342.4|24362.4|24342.4|24362.4|24342.4|24362.4|24342.4|2
1729790280000|2024-10-24 17:18:00|||||||||1
1729790300000|2024-10-24 17:18:20|24360.6|24340.6|24362.4|24342.4|24362.4|24342.4|24359.9|24339.9|2
1729790310000|2024-10-24 17:18:30|||||||||6
1729790320000|2024-10-24 17:18:40|||||||||2
1729790330000|2024-10-24 17:18:50|24363.1|24343.1|24362.4|24342.4|24363.1|24343.1|24362.4|24342.4|1
1729790340000|2024-10-24 17:19:00|24363.1|24343.1|24364.9|24344.9|24365.6|24345.6|24362.4|24342.4|6
1729790350000|2024-10-24 17:19:10|24363.9|24343.9|24365.6|24345.6|24365.6|24345.6|24363.9|24343.9|4
1729790360000|2024-10-24 17:19:20|24364.2|24344.2|24362.4|24342.4|24364.2|24344.2|24362.4|24342.4|6
1729790370000|2024-10-24 17:19:30|||||||||3
1729790380000|2024-10-24 17:19:40|24363.1|24343.1|24362.4|24342.4|24363.1|24343.1|24362.4|24342.4|9
1729790390000|2024-10-24 17:19:50|24363.1|24343.1|24362.4|24342.4|24363.1|24343.1|24362.4|24342.4|9
1729790400000|2024-10-24 17:20:00|||||||||6
1729790410000|2024-10-24 17:20:10|||||||||2
1729790420000|2024-10-24 17:20:20|24359.9|24339.9|24359.9|24339.9|24359.9|24339.9|24359.9|24339.9|1
1729790440000|2024-10-24 17:20:40|24363.1|24343.1|24363.1|24343.1|24363.1|24343.1|24363.1|24343.1|6
1729790460000|2024-10-24 17:21:00|24364.9|24344.9|24364.9|24344.9|24364.9|24344.9|24363.1|24343.1|5
1729790470000|2024-10-24 17:21:10|24363.1|24343.1|24362.4|24342.4|24363.1|24343.1|24361.4|24341.4|7
1729790480000|2024-10-24 17:21:20|||||||||1
1729790490000|2024-10-24 17:21:30|24364.9|24344.9|24364.9|24344.9|24364.9|24344.9|24364.9|24344.9|6
1729790500000|2024-10-24 17:21:40|24365.6|24345.6|24369.9|24349.9|24369.9|24349.9|24365.6|24345.6|8
1729790510000|2024-10-24 17:21:50|24368.1|24348.1|24368.1|24348.1|24368.1|24348.1|24368.1|24348.1|3
1729790520000|2024-10-24 17:22:00|24367.4|24347.4|24368.1|24348.1|24368.1|24348.1|24367.4|24347.4|5
1729790530000|2024-10-24 17:22:10|24368.9|24348.9|24378.1|24358.1|24378.1|24358.1|24368.9|24348.9|7
1729790540000|2024-10-24 17:22:20|24377.4|24357.4|24377.4|24357.4|24377.4|24357.4|24377.4|24357.4|6
1729790550000|2024-10-24 17:22:30|24378.1|24358.1|24378.1|24358.1|24378.1|24358.1|24378.1|24358.1|3
1729790560000|2024-10-24 17:22:40|24380.6|24360.6|24378.1|24358.1|24380.6|24360.6|24378.1|24358.1|3
1729790570000|2024-10-24 17:22:50|24377.4|24357.4|24375.6|24355.6|24377.4|24357.4|24373.1|24353.1|4
1729790580000|2024-10-24 17:23:00|24374.2|24354.2|24373.9|24353.9|24374.2|24354.2|24370.6|24350.6|1
1729790590000|2024-10-24 17:23:10|24374.6|24354.6|24376.4|24356.4|24377.1|24357.1|24374.6|24354.6|6
1729790610000|2024-10-24 17:23:30|24378.9|24358.9|24378.9|24358.9|24378.9|24358.9|24378.9|24358.9|4
1729790620000|2024-10-24 17:23:40|24380.6|24360.6|24380.6|24360.6|24380.6|24360.6|24380.6|24360.6|3
1729790630000|2024-10-24 17:23:50|24378.1|24358.1|24378.1|24358.1|24379.9|24359.9|24378.1|24358.1|5
1729790640000|2024-10-24 17:24:00|||||||||2
1729790650000|2024-10-24 17:24:10|24378.9|24358.9|24372.4|24352.4|24378.9|24358.9|24372.4|24352.4|4
1729790660000|2024-10-24 17:24:20|24373.1|24353.1|24375.6|24355.6|24375.6|24355.6|24373.1|24353.1|5
1729790670000|2024-10-24 17:24:30|24378.1|24358.1|24378.1|24358.1|24378.1|24358.1|24378.1|24358.1|8
1729790680000|2024-10-24 17:24:40|||||||||5
1729790690000|2024-10-24 17:24:50|24377.4|24357.4|24373.1|24353.1|24377.4|24357.4|24373.1|24353.1|28
1729790700000|2024-10-24 17:25:00|||||||||3
1729790710000|2024-10-24 17:25:10|||||||||1
1729790720000|2024-10-24 17:25:20|||||||||2
1729790730000|2024-10-24 17:25:30|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|24376.4|24356.4|12
1729790740000|2024-10-24 17:25:40|24378.1|24358.1|24378.1|24358.1|24378.1|24358.1|24378.1|24358.1|1
1729790750000|2024-10-24 17:25:50|24379.9|24359.9|24383.1|24363.1|24383.1|24363.1|24379.9|24359.9|3
1729790760000|2024-10-24 17:26:00|24381.4|24361.4|24383.1|24363.1|24383.1|24363.1|24380.6|24360.6|8
1729790770000|2024-10-24 17:26:10|24384.9|24364.9|24384.9|24364.9|24384.9|24364.9|24384.9|24364.9|4
1729790780000|2024-10-24 17:26:20|24388.1|24368.1|24388.1|24368.1|24388.1|24368.1|24388.1|24368.1|14
1729790790000|2024-10-24 17:26:30|24389.9|24369.9|24393.1|24373.1|24393.1|24373.1|24389.9|24369.9|5
1729790800000|2024-10-24 17:26:40|24392.4|24372.4|24391.7|24371.7|24392.4|24372.4|24391.7|24371.7|11
1729790810000|2024-10-24 17:26:50|24389.9|24369.9|24389.2|24369.2|24389.9|24369.9|24389.2|24369.2|7
1729790820000|2024-10-24 17:27:00|24384.9|24364.9|24387.4|24367.4|24387.4|24367.4|24383.1|24363.1|3
1729790830000|2024-10-24 17:27:10|24388.1|24368.1|24391.4|24371.4|24391.4|24371.4|24388.1|24368.1|5
1729790840000|2024-10-24 17:27:20|||||||||20
1729790850000|2024-10-24 17:27:30|24393.1|24373.1|24397.4|24377.4|24397.4|24377.4|24393.1|24373.1|1
1729790860000|2024-10-24 17:27:40|||||||||3
1729790870000|2024-10-24 17:27:50|||||||||1
1729790880000|2024-10-24 17:28:00|||||||||4
1729790890000|2024-10-24 17:28:10|24394.9|24374.9|24398.1|24378.1|24398.1|24378.1|24394.9|24374.9|11
1729790900000|2024-10-24 17:28:20|24400.6|24380.6|24405.6|24385.6|24405.6|24385.6|24400.6|24380.6|12
1729790910000|2024-10-24 17:28:30|||||||||13
1729790920000|2024-10-24 17:28:40|24406.4|24386.4|24410.6|24390.6|24410.6|24390.6|24406.4|24386.4|18
1729790930000|2024-10-24 17:28:50|24408.1|24388.1|24403.1|24383.1|24408.1|24388.1|24403.1|24383.1|36
1729790940000|2024-10-24 17:29:00|||||||||12
1729790950000|2024-10-24 17:29:10|24405.6|24385.6|24405.6|24385.6|24405.6|24385.6|24405.6|24385.6|11
1729790960000|2024-10-24 17:29:20|24407.4|24387.4|24405.6|24385.6|24410.6|24390.6|24405.6|24385.6|6
1729790970000|2024-10-24 17:29:30|24403.1|24383.1|24390.6|24370.6|24403.1|24383.1|24390.6|24370.6|18
1729790980000|2024-10-24 17:29:40|24392.4|24372.4|24406.4|24386.4|24406.4|24386.4|24392.4|24366|45
1729790990000|2024-10-24 17:29:50|24408.1|24388.1|24408.1|24388.1|24408.1|24388.1|24408.1|24388.1|13
1729844100000|2024-10-25 08:15:00|24410|24390|24410|24390|24410|24390|24410|24390|0
1729844110000|2024-10-25 08:15:10|24630|24570|24605|24585|24635|24597.5|24605|24570|252
1729844120000|2024-10-25 08:15:20|24605.7|24585.7|24625.7|24565.7|24628.9|24587.5|24598.6|24560.3|77
1729844130000|2024-10-25 08:15:30|24627.5|24567.5|24652.5|24612.5|24652.5|24612.5|24618.9|24567.5|26
1729844140000|2024-10-25 08:15:40|24645|24625|24642.5|24582.5|24652.5|24625|24637.5|24582.5|12
1729844150000|2024-10-25 08:15:50|24633.2|24593.2|24643.6|24603.6|24656.8|24603.6|24633.2|24591.8|23
1729844160000|2024-10-25 08:16:00|24642.9|24602.9|24591.1|24571.1|24642.9|24602.9|24591.1|24571.1|46
1729844170000|2024-10-25 08:16:10|24586.8|24566.8|24577.5|24537.5|24587.5|24566.8|24570|24537.5|10
1729844180000|2024-10-25 08:16:20|24572.5|24532.5|24567.5|24527.5|24572.5|24532.5|24567.5|24527.5|14
1729844190000|2024-10-25 08:16:30|24560|24540|24570|24550|24575.7|24550|24560|24535|1
1729844200000|2024-10-25 08:16:40|24570.7|24550.7|24572.5|24552.5|24602.5|24557.5|24570.7|24542.5|11
1729844210000|2024-10-25 08:16:50|24581.1|24541.1|24538.6|24518.6|24581.1|24550.4|24538.6|24518.6|7
1729844220000|2024-10-25 08:17:00|24535|24515|24530|24470|24539|24515|24529|24470|32
1729844230000|2024-10-25 08:17:10|24508.6|24488.6|24525.7|24485.7|24525.7|24488.6|24505|24480|12
1729844240000|2024-10-25 08:17:20|24527.5|24487.5|24527.5|24487.5|24527.5|24487.5|24527.5|24487.5|0
1729844250000|2024-10-25 08:17:30|24515|24495|24505.7|24485.7|24515|24495|24505.7|24485.7|2
1729844260000|2024-10-25 08:17:40|24507.5|24487.5|24512.5|24472.5|24512.5|24487.5|24503.2|24472.5|23
1729844270000|2024-10-25 08:17:50|24503.2|24483.2|24503.2|24483.2|24503.2|24483.2|24503.2|24483.2|0
1729844280000|2024-10-25 08:18:00|||||||||6
1729844290000|2024-10-25 08:18:10|||||||||1
1729844300000|2024-10-25 08:18:20|24502.5|24482.5|24503.2|24483.2|24503.2|24483.2|24502.5|24482.5|3
1729844310000|2024-10-25 08:18:30|24503.9|24483.9|24510|24490|24510|24490|24503.9|24483.9|4
1729844320000|2024-10-25 08:18:40|24507.5|24487.5|24500|24480|24507.5|24487.5|24500|24480|13
1729844330000|2024-10-25 08:18:50|||||||||1
1729844340000|2024-10-25 08:19:00|||||||||3
1729844350000|2024-10-25 08:19:10|24500.7|24480.7|24500.7|24480.7|24501.4|24481.4|24498.9|24478.9|4
1729844380000|2024-10-25 08:19:40|24502.5|24482.5|24502.5|24482.5|24502.5|24482.5|24502.5|24482.5|8
1729844400000|2024-10-25 08:20:00|24507.5|24487.5|24542.5|24502.5|24542.5|24516.8|24507.5|24487.5|6
1729844410000|2024-10-25 08:20:10|24540.7|24500.7|24540|24500|24540.7|24500.7|24540|24500|1
1729844430000|2024-10-25 08:20:30|24540.7|24500.7|24534.3|24474.3|24540.7|24506.8|24526.8|24474.3|3
1729844440000|2024-10-25 08:20:40|24522.5|24502.5|24525|24505|24525|24505|24522.5|24502.5|3
1729844450000|2024-10-25 08:20:50|24524.3|24504.3|24522.5|24502.5|24524.3|24504.3|24522.5|24502.5|1
1729844480000|2024-10-25 08:21:20|||||||||2
1729844500000|2024-10-25 08:21:40|24520.7|24500.7|24517.5|24497.5|24520.7|24500.7|24517.5|24497.5|1
1729844510000|2024-10-25 08:21:50|24515|24495|24520.7|24500.7|24520.7|24500.7|24512.5|24492.5|9
1729844520000|2024-10-25 08:22:00|24527.5|24507.5|24541.1|24521.1|24543.6|24523.6|24527.5|24507.5|4
1729844540000|2024-10-25 08:22:20|24539.3|24519.3|24539.3|24519.3|24539.3|24519.3|24539.3|24519.3|2
1729844550000|2024-10-25 08:22:30|24538.2|24518.2|24538.2|24518.2|24538.2|24518.2|24538.2|24518.2|0
1729844560000|2024-10-25 08:22:40|24540|24520|24540|24520|24540|24520|24540|24520|0
1729844570000|2024-10-25 08:22:50|24539.3|24519.3|24517.5|24497.5|24539.3|24519.3|24515.7|24495.7|3
1729844580000|2024-10-25 08:23:00|24523.2|24503.2|24510|24490|24525|24505|24510|24490|5
1729844590000|2024-10-25 08:23:10|24520.7|24480.7|24520.7|24480.7|24520.7|24480.7|24520.7|24480.7|2
1729844600000|2024-10-25 08:23:20|24522.5|24482.5|24522.5|24482.5|24522.5|24482.5|24522.5|24482.5|1
1729844610000|2024-10-25 08:23:30|||||||||1
1729844620000|2024-10-25 08:23:40|24525|24485|24525|24485|24525|24485|24525|24485|0
1729844640000|2024-10-25 08:24:00|24527.5|24487.5|24522.5|24502.5|24527.5|24502.5|24517.5|24487.5|2
1729844650000|2024-10-25 08:24:10|24521.8|24501.8|24520|24500|24521.8|24501.8|24520|24500|0
1729844700000|2024-10-25 08:25:00|24520.7|24500.7|24520.7|24500.7|24520.7|24500.7|24520.7|24500.7|0
1729844710000|2024-10-25 08:25:10|24520|24500|24520|24500|24520|24500|24520|24500|1
1729844720000|2024-10-25 08:25:20|24519.3|24499.3|24481.8|24461.8|24519.3|24499.3|24481.8|24460.7|58
1729844730000|2024-10-25 08:25:30|||||||||2
1729844740000|2024-10-25 08:25:40|24485|24465|24485.7|24465.7|24485.7|24465.7|24485|24465|5
1729844750000|2024-10-25 08:25:50|24487.5|24467.5|24485|24465|24487.5|24467.5|24485|24465|2
1729844760000|2024-10-25 08:26:00|24482.9|24462.9|24482.5|24442.5|24482.9|24462.9|24470|24442.5|2
1729844770000|2024-10-25 08:26:10|24483.2|24443.2|24487.5|24447.5|24489.3|24460|24480|24442.5|0
1729844780000|2024-10-25 08:26:20|24476.8|24456.8|24475|24455|24476.8|24456.8|24475|24455|0
1729844800000|2024-10-25 08:26:40|||||||||2
1729844810000|2024-10-25 08:26:50|24473.6|24453.6|24477.9|24437.9|24477.9|24453.6|24470|24437.9|0
1729844820000|2024-10-25 08:27:00|24472.5|24432.5|24470|24450|24473.2|24450|24468.2|24432.5|5
1729844830000|2024-10-25 08:27:10|24469.3|24449.3|24460|24440|24469.3|24449.3|24460|24440|0
1729844840000|2024-10-25 08:27:20|24459.3|24439.3|24464.3|24424.3|24464.3|24439.3|24455|24424.3|1
1729844850000|2024-10-25 08:27:30|24463.6|24423.6|24462.9|24422.9|24464.3|24424.3|24462.9|24422.9|3
1729844860000|2024-10-25 08:27:40|24461.1|24421.1|24461.1|24421.1|24461.1|24421.1|24461.1|24421.1|2
1729844870000|2024-10-25 08:27:50|24450.4|24430.4|24447.5|24407.5|24455.4|24430.4|24447.5|24407.5|2
1729844880000|2024-10-25 08:28:00|24442.5|24402.5|24431.8|24391.8|24442.5|24402.5|24431.8|24391.8|3
1729844900000|2024-10-25 08:28:20|24432.5|24392.5|24434.3|24394.3|24434.3|24394.3|24432.5|24392.5|14
1729844910000|2024-10-25 08:28:30|24425|24405|24435.7|24395.7|24435.7|24405|24425|24395.7|7
1729844920000|2024-10-25 08:28:40|24442.5|24402.5|24430|24410|24442.5|24410|24430|24402.5|0
1729844940000|2024-10-25 08:29:00|24437.5|24397.5|24437.5|24397.5|24437.5|24397.5|24437.5|24397.5|3
1729844950000|2024-10-25 08:29:10|24425.4|24405.4|24425.4|24405.4|24425.4|24405.4|24425.4|24405.4|0
1729844970000|2024-10-25 08:29:30|24410|24390|24408.2|24388.2|24410|24390|24408.2|24388.2|2
1729844980000|2024-10-25 08:29:40|24406.8|24386.8|24402.5|24382.5|24406.8|24386.8|24402.5|24382.5|3
1729844990000|2024-10-25 08:29:50|||||||||2
1729845000000|2024-10-25 08:30:00|24405|24385|24408.2|24388.2|24408.2|24388.2|24405|24385|6
1729845010000|2024-10-25 08:30:10|24410|24390|24411.8|24391.8|24411.8|24391.8|24410|24390|0
1729845020000|2024-10-25 08:30:20|24405|24385|24403.2|24383.2|24405|24385|24403.2|24383.2|4
1729845030000|2024-10-25 08:30:30|24401.8|24381.8|24395|24375|24401.8|24381.8|24395|24375|8
1729845060000|2024-10-25 08:31:00|24392.9|24372.9|24392.9|24372.9|24392.9|24372.9|24392.9|24372.9|1
1729845070000|2024-10-25 08:31:10|24401.4|24361.4|24401.4|24361.4|24401.4|24361.4|24401.4|24361.4|4
1729845080000|2024-10-25 08:31:20|24385|24365|24385|24365|24385|24365|24385|24365|0
1729845090000|2024-10-25 08:31:30|24395.7|24355.7|24395.7|24355.7|24395.7|24355.7|24395.7|24355.7|5
1729845100000|2024-10-25 08:31:40|24397.5|24357.5|24415|24375|24420|24375|24397.5|24357.5|3
1729845110000|2024-10-25 08:31:50|24412.5|24372.5|24405|24385|24414.3|24385|24405|24372.5|1
1729845120000|2024-10-25 08:32:00|24410|24390|24427.5|24387.5|24427.5|24390|24410|24382.5|3
1729845130000|2024-10-25 08:32:10|24429.3|24389.3|24433.6|24393.6|24433.6|24393.6|24429.3|24389.3|1
1729845140000|2024-10-25 08:32:20|24434.3|24394.3|24436.8|24396.8|24436.8|24396.8|24434.3|24394.3|1
1729845150000|2024-10-25 08:32:30|24436.1|24396.1|24434.3|24394.3|24436.1|24396.1|24434.3|24394.3|0
1729845160000|2024-10-25 08:32:40|24438.6|24398.6|24438.6|24398.6|24438.6|24398.6|24438.6|24398.6|0
1729845170000|2024-10-25 08:32:50|24439.3|24399.3|24439.3|24399.3|24439.3|24399.3|24439.3|24399.3|2
1729845180000|2024-10-25 08:33:00|24442.5|24402.5|24427.5|24407.5|24442.5|24407.5|24427.5|24402.5|5
1729845190000|2024-10-25 08:33:10|24425|24405|24424.3|24404.3|24425|24405|24424.3|24404.3|2
1729845200000|2024-10-25 08:33:20|24422.5|24402.5|24419.3|24399.3|24422.5|24402.5|24419.3|24399.3|7
1729845210000|2024-10-25 08:33:30|24417.5|24397.5|24420|24400|24420|24400|24417.5|24397.5|6
1729845230000|2024-10-25 08:33:50|24437.9|24397.9|24430.7|24410.7|24437.9|24410.7|24430.7|24397.9|4
1729845240000|2024-10-25 08:34:00|24432.5|24412.5|24450|24430|24463.2|24431.8|24432.5|24412.5|4
1729845250000|2024-10-25 08:34:10|24447.5|24427.5|24447.5|24427.5|24447.5|24427.5|24447.5|24427.5|1
1729845260000|2024-10-25 08:34:20|||||||||1
1729845270000|2024-10-25 08:34:30|24445.7|24425.7|24450.7|24410.7|24450.7|24425.7|24445.7|24410.7|3
1729845300000|2024-10-25 08:35:00|24449.3|24409.3|24445.7|24405.7|24449.3|24409.3|24445.7|24405.7|0
1729845330000|2024-10-25 08:35:30|||||||||3
1729845350000|2024-10-25 08:35:50|24443.2|24403.2|24443.2|24403.2|24443.2|24403.2|24443.2|24403.2|0
1729845370000|2024-10-25 08:36:10|||||||||2
1729845380000|2024-10-25 08:36:20|24440.7|24400.7|24440.7|24400.7|24440.7|24400.7|24440.7|24400.7|1
1729845390000|2024-10-25 08:36:30|24433.2|24413.2|24433.2|24413.2|24433.2|24413.2|24433.2|24413.2|1
1729845400000|2024-10-25 08:36:40|||||||||1
1729845410000|2024-10-25 08:36:50|24440.7|24400.7|24426.8|24406.8|24440.7|24409.3|24426.8|24400.7|2
1729845420000|2024-10-25 08:37:00|24425|24405|24427.5|24387.5|24432.9|24405|24425|24387.5|0
1729845430000|2024-10-25 08:37:10|24422.5|24382.5|24407.5|24387.5|24422.5|24391.1|24407.5|24382.5|3
1729845440000|2024-10-25 08:37:20|24406.1|24386.1|24400.7|24380.7|24406.1|24386.1|24400.7|24380.7|2
1729845460000|2024-10-25 08:37:40|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|24398.9|24378.9|0
1729845500000|2024-10-25 08:38:20|24398.2|24378.2|24398.2|24378.2|24398.2|24378.2|24398.2|24378.2|3
1729845510000|2024-10-25 08:38:30|24395.7|24375.7|24395.7|24375.7|24395.7|24375.7|24395.7|24375.7|1
1729845520000|2024-10-25 08:38:40|24395|24375|24392.5|24372.5|24395|24375|24392.5|24372.5|3
1729845530000|2024-10-25 08:38:50|24393.2|24373.2|24395|24375|24395|24375|24393.2|24373.2|0
1729845550000|2024-10-25 08:39:10|24395.7|24375.7|24395.7|24375.7|24395.7|24375.7|24395.7|24375.7|0
1729845570000|2024-10-25 08:39:30|24399.3|24379.3|24400|24380|24400|24380|24399.3|24379.3|0
1729845580000|2024-10-25 08:39:40|24402.5|24382.5|24405|24385|24405|24385|24402.5|24382.5|0
1729845600000|2024-10-25 08:40:00|24412.5|24372.5|24412.5|24372.5|24412.5|24372.5|24412.5|24372.5|0
1729845640000|2024-10-25 08:40:40|24403.2|24383.2|24405|24385|24405|24385|24403.2|24383.2|1
1729845650000|2024-10-25 08:40:50|24405.7|24385.7|24406.8|24386.8|24407.5|24387.5|24405.7|24385.7|0
1729845660000|2024-10-25 08:41:00|24405|24385|24405|24385|24405|24385|24405|24385|0
1729845690000|2024-10-25 08:41:30|24404.3|24384.3|24402.5|24382.5|24404.3|24384.3|24402.5|24382.5|5
1729845700000|2024-10-25 08:41:40|24401.8|24381.8|24400|24380|24401.8|24381.8|24400|24380|7
1729845710000|2024-10-25 08:41:50|||||||||1
1729845720000|2024-10-25 08:42:00|||||||||1
1729845740000|2024-10-25 08:42:20|||||||||1
1729845760000|2024-10-25 08:42:40|24400.7|24380.7|24405|24385|24405|24385|24400.7|24380.7|12
1729845770000|2024-10-25 08:42:50|24407.5|24387.5|24407.5|24387.5|24407.5|24387.5|24407.5|24387.5|8
1729845780000|2024-10-25 08:43:00|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|24412.5|24392.5|1
1729845790000|2024-10-25 08:43:10|24415|24395|24415|24395|24415|24395|24415|24395|4
1729845800000|2024-10-25 08:43:20|24428.2|24408.2|24427.5|24407.5|24429.3|24409.3|24427.5|24407.5|5
1729845810000|2024-10-25 08:43:30|24433.2|24413.2|24433.2|24413.2|24433.2|24413.2|24433.2|24413.2|5
1729845820000|2024-10-25 08:43:40|24433.9|24413.9|24435|24415|24435.7|24415.7|24433.9|24413.9|0
1729845830000|2024-10-25 08:43:50|24437.5|24417.5|24437.5|24417.5|24437.5|24417.5|24437.5|24417.5|0
1729845840000|2024-10-25 08:44:00|24436.8|24416.8|24437.5|24417.5|24437.5|24417.5|24435.7|24415.7|0
1729845850000|2024-10-25 08:44:10|24435|24415|24432.5|24412.5|24436.8|24416.8|24432.5|24412.5|11
1729845860000|2024-10-25 08:44:20|24430|24410|24426.1|24406.1|24430|24410|24426.1|24406.1|2
1729845900000|2024-10-25 08:45:00|||||||||4
1729845910000|2024-10-25 08:45:10|||||||||1
1729845930000|2024-10-25 08:45:30|24426.8|24406.8|24426.8|24406.8|24426.8|24406.8|24426.8|24406.8|2
1729845940000|2024-10-25 08:45:40|24435|24415|24447.5|24407.5|24447.5|24415|24435|24407.5|1
1729845950000|2024-10-25 08:45:50|24448.2|24408.2|24448.2|24408.2|24448.2|24408.2|24448.2|24408.2|4
1729845960000|2024-10-25 08:46:00|24450.7|24410.7|24440|24420|24450.7|24420|24440|24410.7|0
1729845970000|2024-10-25 08:46:10|||||||||2
1729845980000|2024-10-25 08:46:20|24442.5|24422.5|24441.8|24421.8|24442.5|24422.5|24441.8|24421.8|2
1729845990000|2024-10-25 08:46:30|24440|24420|24440|24420|24440|24420|24440|24420|6
1729846000000|2024-10-25 08:46:40|24449.3|24409.3|24445|24405|24449.3|24409.3|24445|24405|0
1729846010000|2024-10-25 08:46:50|24443.5|24403.5|24441.8|24401.8|24443.5|24403.5|24441.8|24401.8|0
1729846030000|2024-10-25 08:47:10|24426.8|24406.8|24410|24390|24426.8|24406.8|24410|24390|9
1729846040000|2024-10-25 08:47:20|24411.8|24391.8|24412.5|24392.5|24412.5|24392.5|24411.8|24391.8|6
1729846050000|2024-10-25 08:47:30|24411.8|24391.8|24412.5|24392.5|24412.5|24392.5|24410.7|24390.7|0
1729846060000|2024-10-25 08:47:40|24410|24390|24410|24390|24410|24390|24410|24390|3
1729846070000|2024-10-25 08:47:50|||||||||1
1729846080000|2024-10-25 08:48:00|||||||||21
1729846110000|2024-10-25 08:48:30|24412.5|24392.5|24425.7|24385.7|24425.7|24395|24412.5|24385.7|3
1729846120000|2024-10-25 08:48:40|24420|24400|24420|24400|24420|24400|24420|24400|0
1729846140000|2024-10-25 08:49:00|24419.3|24399.3|24417.5|24397.5|24419.3|24399.3|24417.5|24397.5|0
1729846180000|2024-10-25 08:49:40|24420|24400|24422.5|24402.5|24422.5|24402.5|24420|24400|1
1729846200000|2024-10-25 08:50:00|24421|24401|24420|24400|24421|24401|24419.3|24399.3|0
1729846210000|2024-10-25 08:50:10|24419.3|24399.3|24419.3|24399.3|24419.3|24399.3|24419.3|24399.3|2
1729846230000|2024-10-25 08:50:30|24420|24400|24421.8|24401.8|24421.8|24401.8|24420|24400|2
1729846240000|2024-10-25 08:50:40|24422.5|24402.5|24422.5|24402.5|24422.5|24402.5|24422.5|24402.5|5
1729846280000|2024-10-25 08:51:20|24425|24405|24425|24405|24425.7|24405.7|24425|24405|3
1729846300000|2024-10-25 08:51:40|24427.5|24407.5|24425|24405|24427.5|24407.5|24425|24405|7
1729846310000|2024-10-25 08:51:50|24420|24400|24415|24395|24420|24400|24415|24395|0
1729846320000|2024-10-25 08:52:00|24415.7|24395.7|24416.7|24396.7|24416.7|24396.7|24415.7|24395.7|1
1729846330000|2024-10-25 08:52:10|24415|24395|24411.7|24391.7|24415|24395|24411.7|24391.7|0
1729846350000|2024-10-25 08:52:30|||||||||5
1729846370000|2024-10-25 08:52:50|24413.2|24393.2|24415|24395|24415|24395|24413.2|24393.2|1
1729846390000|2024-10-25 08:53:10|24415.7|24395.7|24417.5|24397.5|24417.5|24397.5|24415.7|24395.7|1
1729846410000|2024-10-25 08:53:30|||||||||1
1729846420000|2024-10-25 08:53:40|24420|24400|24438.5|24418.5|24438.5|24418.5|24420|24400|7
1729846430000|2024-10-25 08:53:50|24440|24420|24456|24416|24456|24423.5|24440|24416|0
1729846450000|2024-10-25 08:54:10|24445.3|24425.3|24456|24416|24456|24425.3|24443.5|24414.2|0
1729846460000|2024-10-25 08:54:20|24445.3|24425.3|24456|24416|24456|24425.3|24445.3|24416|0
1729846470000|2024-10-25 08:54:30|24445.3|24425.3|24444.2|24424.2|24445.3|24425.3|24443.5|24423.5|1
1729846480000|2024-10-25 08:54:40|24442.5|24422.5|24457.5|24437.5|24457.5|24437.5|24442.5|24422.5|2
1729846490000|2024-10-25 08:54:50|||||||||2
1729846500000|2024-10-25 08:55:00|24459.6|24439.6|24465|24445|24467.5|24447.5|24459.6|24439.6|1
1729846510000|2024-10-25 08:55:10|24464.2|24444.2|24462.5|24442.5|24464.2|24444.2|24462.5|24442.5|1
1729846520000|2024-10-25 08:55:20|24461.7|24441.7|24457.5|24437.5|24461.7|24441.7|24457.5|24437.5|3
1729846530000|2024-10-25 08:55:30|24455|24435|24454.2|24434.2|24455|24435|24454.2|24434.2|0
1729846540000|2024-10-25 08:55:40|24452.5|24432.5|24445|24425|24452.5|24432.5|24445|24425|1
1729846550000|2024-10-25 08:55:50|24452.5|24412.5|24441.7|24421.7|24452.5|24421.7|24441.7|24412.5|1
1729846560000|2024-10-25 08:56:00|24440|24420|24436.7|24416.7|24452.5|24421.7|24436.7|24410.7|3
1729846580000|2024-10-25 08:56:20|24435|24415|24427.5|24407.5|24435|24415|24427.5|24407.5|1
1729846590000|2024-10-25 08:56:30|||||||||9
1729846600000|2024-10-25 08:56:40|24424.2|24404.2|24426.7|24406.7|24426.7|24406.7|24424.2|24404.2|4
1729846610000|2024-10-25 08:56:50|24431.7|24411.7|24432.5|24412.5|24432.5|24412.5|24431.7|24411.7|0
1729846620000|2024-10-25 08:57:00|||||||||2
1729846630000|2024-10-25 08:57:10|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|0
1729846650000|2024-10-25 08:57:30|24434.9|24414.9|24457.4|24437.4|24474.6|24437.4|24434.9|24405.7|11
1729846660000|2024-10-25 08:57:40|24459.6|24439.6|24462.4|24442.4|24469.9|24449.9|24459.6|24439.6|27
1729846670000|2024-10-25 08:57:50|24452.4|24432.4|24442.4|24422.4|24452.4|24432.4|24442.4|24409.2|7
1729846690000|2024-10-25 08:58:10|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|4
1729846710000|2024-10-25 08:58:30|24431.7|24411.7|24431.7|24411.7|24431.7|24411.7|24431.7|24411.7|8
1729846720000|2024-10-25 08:58:40|24432.4|24412.4|24429.9|24409.9|24432.4|24412.4|24429.9|24409.9|3
1729846730000|2024-10-25 08:58:50|24430.7|24410.7|24442.4|24422.4|24445.7|24422.4|24430.7|24405.7|3
1729846740000|2024-10-25 08:59:00|24443.2|24423.2|24437.4|24417.4|24444.9|24424.9|24437.4|24417.4|4
1729846760000|2024-10-25 08:59:20|24438.2|24418.2|24449.9|24429.9|24449.9|24429.9|24438.2|24418.2|3
1729846770000|2024-10-25 08:59:30|24454.6|24434.6|24459.2|24439.2|24459.2|24439.2|24454.6|24434.6|15
1729846780000|2024-10-25 08:59:40|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|2
1729846790000|2024-10-25 08:59:50|24460.7|24440.7|24457.4|24437.4|24462.4|24442.4|24457.4|24437.4|2
1729846800000|2024-10-25 09:00:00|24454.2|24434.2|24449.9|24429.9|24454.2|24434.2|24449.9|24429.9|3
1729846810000|2024-10-25 09:00:10|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|2
1729846830000|2024-10-25 09:00:30|24448.2|24428.2|24448.2|24428.2|24448.2|24428.2|24448.2|24428.2|4
1729846840000|2024-10-25 09:00:40|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|0
1729846860000|2024-10-25 09:01:00|24460.7|24420.7|24460.7|24420.7|24460.7|24420.7|24460.7|24420.7|0
1729846870000|2024-10-25 09:01:10|24451.7|24431.7|24449.9|24429.9|24460.7|24431.7|24449.9|24420.7|2
1729846880000|2024-10-25 09:01:20|24448.2|24428.2|24447.4|24427.4|24448.2|24428.2|24447.4|24427.4|1
1729846890000|2024-10-25 09:01:30|24448.2|24428.2|24449.9|24429.9|24449.9|24429.9|24448.2|24428.2|3
1729846900000|2024-10-25 09:01:40|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|2
1729846920000|2024-10-25 09:02:00|24458.1|24438.1|24459.9|24439.9|24459.9|24439.9|24458.1|24438.1|0
1729846940000|2024-10-25 09:02:20|24460.6|24440.6|24464.9|24444.9|24464.9|24444.9|24460.6|24440.6|2
1729846950000|2024-10-25 09:02:30|24464.2|24444.2|24463.1|24443.1|24464.2|24444.2|24462.4|24442.4|5
1729846960000|2024-10-25 09:02:40|24462.4|24442.4|24462.4|24442.4|24462.4|24442.4|24462.4|24442.4|0
1729846970000|2024-10-25 09:02:50|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|0
1729846990000|2024-10-25 09:03:10|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|3
1729847010000|2024-10-25 09:03:30|24453.1|24433.1|24450.6|24430.6|24453.1|24433.1|24449.9|24429.9|4
1729847020000|2024-10-25 09:03:40|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|0
1729847030000|2024-10-25 09:03:50|24459.9|24439.9|24459.9|24439.9|24459.9|24439.9|24459.9|24439.9|1
1729847040000|2024-10-25 09:04:00|24463.5|24443.5|24463.5|24443.5|24463.5|24443.5|24463.5|24443.5|0
1729847050000|2024-10-25 09:04:10|24465.6|24445.6|24469.9|24449.9|24469.9|24449.9|24465.6|24445.6|1
1729847060000|2024-10-25 09:04:20|24476.7|24456.7|24469.2|24449.2|24502.4|24472.4|24469.2|24441.7|39
1729847070000|2024-10-25 09:04:30|24468.5|24448.5|24466.7|24446.7|24468.5|24448.5|24466.7|24446.7|4
1729847090000|2024-10-25 09:04:50|||||||||1
1729847100000|2024-10-25 09:05:00|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|26
1729847110000|2024-10-25 09:05:10|24466|24446|24463.5|24443.5|24466|24446|24463.5|24443.5|1
1729847120000|2024-10-25 09:05:20|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|1
1729847130000|2024-10-25 09:05:30|||||||||1
1729847140000|2024-10-25 09:05:40|24459.9|24439.9|24457.4|24437.4|24459.9|24439.9|24457.4|24437.4|1
1729847150000|2024-10-25 09:05:50|24455.6|24435.6|24453.1|24433.1|24455.6|24435.6|24452.4|24432.4|3
1729847160000|2024-10-25 09:06:00|24454.9|24434.9|24452.4|24432.4|24454.9|24434.9|24447.4|24427.4|7
1729847170000|2024-10-25 09:06:10|24454.9|24434.9|24452.4|24432.4|24454.9|24434.9|24452.4|24432.4|1
1729847180000|2024-10-25 09:06:20|24451.7|24431.7|24451.7|24431.7|24451.7|24431.7|24451.7|24431.7|1
1729847190000|2024-10-25 09:06:30|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|0
1729847200000|2024-10-25 09:06:40|24453.1|24433.1|24466.3|24446.3|24466.3|24446.3|24453.1|24433.1|5
1729847210000|2024-10-25 09:06:50|24469.9|24449.9|24469.9|24449.9|24469.9|24449.9|24469.9|24449.9|0
1729847220000|2024-10-25 09:07:00|24471.3|24451.3|24469.2|24449.2|24474.2|24454.2|24469.2|24449.2|1
1729847230000|2024-10-25 09:07:10|24468.5|24448.5|24466.7|24446.7|24468.5|24448.5|24466.7|24446.7|1
1729847240000|2024-10-25 09:07:20|24474.2|24434.2|24460.3|24440.3|24474.2|24440.3|24460.3|24434.2|0
1729847250000|2024-10-25 09:07:30|24456.7|24436.7|24456.7|24436.7|24466|24436.7|24456.7|24426|0
1729847280000|2024-10-25 09:08:00|24454.2|24434.2|24454.2|24434.2|24454.2|24434.2|24454.2|24434.2|0
1729847290000|2024-10-25 09:08:10|||||||||2
1729847310000|2024-10-25 09:08:30|24455.6|24435.6|24461.7|24441.7|24461.7|24441.7|24455.6|24435.6|6
1729847330000|2024-10-25 09:08:50|||||||||1
1729847340000|2024-10-25 09:09:00|24459.9|24439.9|24461.7|24441.7|24461.7|24441.7|24459.9|24439.9|0
1729847360000|2024-10-25 09:09:20|24461|24441|24462.4|24442.4|24462.4|24442.4|24459.2|24439.2|0
1729847370000|2024-10-25 09:09:30|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|24466.7|24446.7|4
1729847400000|2024-10-25 09:10:00|24468.5|24448.5|24466.7|24446.7|24468.5|24448.5|24466.7|24446.7|0
1729847420000|2024-10-25 09:10:20|||||||||2
1729847450000|2024-10-25 09:10:50|24467.4|24447.4|24467.8|24447.8|24469.2|24449.2|24467.4|24447.4|0
1729847460000|2024-10-25 09:11:00|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|1
1729847490000|2024-10-25 09:11:30|24462.4|24442.4|24462.4|24442.4|24462.4|24442.4|24462.4|24442.4|0
1729847500000|2024-10-25 09:11:40|24459.9|24439.9|24457.4|24437.4|24459.9|24439.9|24457.4|24437.4|0
1729847510000|2024-10-25 09:11:50|||||||||1
1729847530000|2024-10-25 09:12:10|24458.1|24438.1|24474.9|24454.9|24474.9|24454.9|24458.1|24438.1|4
1729847540000|2024-10-25 09:12:20|||||||||3
1729847550000|2024-10-25 09:12:30|||||||||2
1729847560000|2024-10-25 09:12:40|24482|24462|24482|24462|24482|24462|24482|24462|4
1729847570000|2024-10-25 09:12:50|24480.6|24460.6|24484.9|24464.9|24484.9|24464.9|24477.4|24457.4|23
1729847580000|2024-10-25 09:13:00|||||||||3
1729847590000|2024-10-25 09:13:10|24485.6|24465.6|24489.9|24469.9|24489.9|24469.9|24485.6|24465.6|10
1729847610000|2024-10-25 09:13:30|24485.6|24465.6|24485.6|24465.6|24485.6|24465.6|24485.6|24465.6|1
1729847620000|2024-10-25 09:13:40|24484.9|24464.9|24484.9|24464.9|24484.9|24464.9|24484.9|24464.9|1
1729847660000|2024-10-25 09:14:20|24481.4|24461.4|24472.4|24452.4|24481.4|24461.4|24472.4|24452.4|0
1729847680000|2024-10-25 09:14:40|24473.1|24453.1|24474.9|24454.9|24474.9|24454.9|24473.1|24453.1|3
1729847690000|2024-10-25 09:14:50|24485.6|24445.6|24485.6|24445.6|24485.6|24445.6|24485.6|24445.6|0
1729847700000|2024-10-25 09:15:00|24487.4|24447.4|24477.4|24457.4|24487.4|24457.4|24477.4|24447.4|2
1729847720000|2024-10-25 09:15:20|24474.9|24454.9|24474.9|24454.9|24474.9|24454.9|24474.9|24454.9|1
1729847730000|2024-10-25 09:15:30|24474.2|24454.2|24469.2|24449.2|24474.2|24454.2|24469.2|24449.2|11
1729847740000|2024-10-25 09:15:40|24467.8|24447.8|24467.8|24447.8|24467.8|24447.8|24467.8|24447.8|2
1729847750000|2024-10-25 09:15:50|24467.1|24447.1|24459.9|24439.9|24467.1|24447.1|24459.9|24439.9|1
1729847770000|2024-10-25 09:16:10|24457.4|24437.4|24453.1|24433.1|24457.4|24437.4|24453.1|24433.1|8
1729847780000|2024-10-25 09:16:20|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|1
1729847810000|2024-10-25 09:16:50|24446.7|24426.7|24446.7|24426.7|24446.7|24426.7|24446.7|24426.7|2
1729847830000|2024-10-25 09:17:10|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|0
1729847840000|2024-10-25 09:17:20|24444.9|24424.9|24439.9|24419.9|24444.9|24424.9|24439.9|24419.9|4
1729847850000|2024-10-25 09:17:30|24437.4|24417.4|24439.9|24419.9|24439.9|24419.9|24437.4|24417.4|2
1729847860000|2024-10-25 09:17:40|||||||||1
1729847880000|2024-10-25 09:18:00|24439.2|24419.2|24439.2|24419.2|24439.2|24419.2|24439.2|24419.2|2
1729847890000|2024-10-25 09:18:10|24437.4|24417.4|24437.4|24417.4|24437.4|24417.4|24437.4|24417.4|0
1729847900000|2024-10-25 09:18:20|24434.9|24414.9|24432.4|24412.4|24434.9|24414.9|24432.4|24412.4|1
1729847910000|2024-10-25 09:18:30|24430.6|24410.6|24430.6|24410.6|24430.6|24410.6|24430.6|24410.6|0
1729847920000|2024-10-25 09:18:40|24429.9|24409.9|24429.9|24409.9|24429.9|24409.9|24429.9|24409.9|1
1729847930000|2024-10-25 09:18:50|||||||||1
1729847940000|2024-10-25 09:19:00|24430.6|24410.6|24432.4|24412.4|24432.4|24412.4|24430.6|24410.6|2
1729847990000|2024-10-25 09:19:50|24433.8|24413.8|24437.4|24417.4|24437.4|24417.4|24433.8|24413.8|2
1729848030000|2024-10-25 09:20:30|24439.2|24419.2|24439.2|24419.2|24439.2|24419.2|24439.2|24419.2|1
1729848040000|2024-10-25 09:20:40|24436.7|24416.7|24436.7|24416.7|24438.1|24418.1|24436.7|24416.7|1
1729848070000|2024-10-25 09:21:10|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|6
1729848080000|2024-10-25 09:21:20|24440.6|24420.6|24442.4|24422.4|24442.4|24422.4|24440.6|24420.6|0
1729848120000|2024-10-25 09:22:00|24443.1|24423.1|24449.2|24429.2|24449.2|24429.2|24443.1|24423.1|8
1729848130000|2024-10-25 09:22:10|24452.8|24432.8|24454.9|24434.9|24459.2|24439.2|24452.8|24432.8|2
1729848140000|2024-10-25 09:22:20|24450.6|24430.6|24449.9|24429.9|24450.6|24430.6|24449.9|24429.9|8
1729848150000|2024-10-25 09:22:30|24449.2|24429.2|24444.9|24424.9|24449.2|24429.2|24444.9|24424.9|1
1729848160000|2024-10-25 09:22:40|24446.7|24426.7|24447.4|24427.4|24447.4|24427.4|24446.7|24426.7|1
1729848170000|2024-10-25 09:22:50|24449.2|24429.2|24449.9|24429.9|24449.9|24429.9|24449.2|24429.2|2
1729848180000|2024-10-25 09:23:00|24449.2|24429.2|24449.2|24429.2|24449.2|24429.2|24449.2|24429.2|0
1729848190000|2024-10-25 09:23:10|24452.4|24432.4|24449.2|24429.2|24452.4|24432.4|24449.2|24429.2|0
1729848200000|2024-10-25 09:23:20|24452.4|24432.4|24449.9|24429.9|24452.4|24432.4|24449.9|24429.9|0
1729848230000|2024-10-25 09:23:50|24452.4|24432.4|24455.6|24435.6|24455.6|24435.6|24452.4|24432.4|4
1729848240000|2024-10-25 09:24:00|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|0
1729848250000|2024-10-25 09:24:10|24459.9|24439.9|24459.9|24439.9|24459.9|24439.9|24459.9|24439.9|0
1729848260000|2024-10-25 09:24:20|24463.1|24443.1|24463.1|24443.1|24463.1|24443.1|24463.1|24443.1|2
1729848270000|2024-10-25 09:24:30|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|0
1729848300000|2024-10-25 09:25:00|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|0
1729848310000|2024-10-25 09:25:10|24469.2|24449.2|24472.4|24452.4|24472.4|24452.4|24469.2|24449.2|0
1729848350000|2024-10-25 09:25:50|24469.9|24449.9|24466.7|24446.7|24469.9|24449.9|24466.7|24446.7|2
1729848360000|2024-10-25 09:26:00|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|24461.7|24441.7|0
1729848370000|2024-10-25 09:26:10|24461|24441|24459.2|24439.2|24461|24441|24459.2|24439.2|0
1729848390000|2024-10-25 09:26:30|24459.9|24439.9|24459.9|24439.9|24459.9|24439.9|24459.9|24439.9|1
1729848400000|2024-10-25 09:26:40|||||||||2
1729848410000|2024-10-25 09:26:50|24459.2|24439.2|24456.7|24436.7|24459.2|24439.2|24456.7|24436.7|1
1729848420000|2024-10-25 09:27:00|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|0
1729848430000|2024-10-25 09:27:10|24452.4|24432.4|24449.9|24429.9|24452.4|24432.4|24449.9|24429.9|0
1729848460000|2024-10-25 09:27:40|||||||||7
1729848470000|2024-10-25 09:27:50|24449.2|24429.2|24449.9|24429.9|24449.9|24429.9|24449.2|24429.2|0
1729848480000|2024-10-25 09:28:00|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|1
1729848490000|2024-10-25 09:28:10|24449.9|24429.9|24448.1|24428.1|24450.6|24430.6|24448.1|24428.1|0
1729848500000|2024-10-25 09:28:20|24447.4|24427.4|24450.6|24430.6|24452.4|24432.4|24447.4|24427.4|2
1729848530000|2024-10-25 09:28:50|24454.2|24434.2|24454.2|24434.2|24454.2|24434.2|24454.2|24434.2|3
1729848560000|2024-10-25 09:29:20|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|1
1729848570000|2024-10-25 09:29:30|||||||||1
1729848590000|2024-10-25 09:29:50|24450.6|24430.6|24450.6|24430.6|24450.6|24430.6|24450.6|24430.6|1
1729848600000|2024-10-25 09:30:00|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|0
1729848630000|2024-10-25 09:30:30|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|0
1729848640000|2024-10-25 09:30:40|24459.9|24439.9|24461.7|24441.7|24461.7|24441.7|24459.9|24439.9|4
1729848650000|2024-10-25 09:30:50|24462.4|24442.4|24464.2|24444.2|24464.2|24444.2|24462.4|24442.4|0
1729848660000|2024-10-25 09:31:00|||||||||1
1729848670000|2024-10-25 09:31:10|||||||||1
1729848690000|2024-10-25 09:31:30|24466.7|24446.7|24464.2|24444.2|24466.7|24446.7|24461.7|24441.7|1
1729848740000|2024-10-25 09:32:20|24462.8|24442.8|24459.2|24439.2|24462.8|24442.8|24459.2|24439.2|1
1729848750000|2024-10-25 09:32:30|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|0
1729848760000|2024-10-25 09:32:40|24459.9|24439.9|24459.9|24439.9|24459.9|24439.9|24459.9|24439.9|1
1729848800000|2024-10-25 09:33:20|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|2
1729848810000|2024-10-25 09:33:30|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|1
1729848830000|2024-10-25 09:33:50|24446.7|24426.7|24444.9|24424.9|24446.7|24426.7|24444.2|24424.2|12
1729848840000|2024-10-25 09:34:00|24446|24426|24446|24426|24446|24426|24446|24426|1
1729848850000|2024-10-25 09:34:10|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|0
1729848860000|2024-10-25 09:34:20|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|0
1729848920000|2024-10-25 09:35:20|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|0
1729848930000|2024-10-25 09:35:30|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|1
1729848960000|2024-10-25 09:36:00|||||||||1
1729848980000|2024-10-25 09:36:20|24441.7|24421.7|24443.8|24423.8|24443.8|24423.8|24439.9|24419.9|3
1729848990000|2024-10-25 09:36:30|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|0
1729849000000|2024-10-25 09:36:40|24448.1|24428.1|24449.9|24429.9|24449.9|24429.9|24448.1|24428.1|0
1729849040000|2024-10-25 09:37:20|||||||||1
1729849050000|2024-10-25 09:37:30|||||||||3
1729849080000|2024-10-25 09:38:00|24448.5|24428.5|24444.9|24424.9|24448.5|24428.5|24444.9|24424.9|1
1729849110000|2024-10-25 09:38:30|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|24442.4|24422.4|1
1729849140000|2024-10-25 09:39:00|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|2
1729849150000|2024-10-25 09:39:10|24439.2|24419.2|24439.2|24419.2|24441.7|24421.7|24439.2|24419.2|2
1729849190000|2024-10-25 09:39:50|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|24439.2|24419.2|4
1729849200000|2024-10-25 09:40:00|24439.2|24419.2|24436.7|24416.7|24439.2|24419.2|24436.7|24416.7|0
1729849210000|2024-10-25 09:40:10|24437.4|24417.4|24438.1|24418.1|24438.1|24418.1|24436.7|24416.7|0
1729849220000|2024-10-25 09:40:20|24441|24421|24439.2|24419.2|24441|24421|24439.2|24419.2|1
1729849230000|2024-10-25 09:40:30|24441.7|24421.7|24441.7|24421.7|24441.7|24421.7|24441.7|24421.7|0
1729849240000|2024-10-25 09:40:40|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|2
1729849260000|2024-10-25 09:41:00|24441.7|24421.7|24441.7|24421.7|24441.7|24421.7|24441.7|24421.7|0
1729849290000|2024-10-25 09:41:30|24439.2|24419.2|24444.2|24424.2|24444.2|24424.2|24439.2|24419.2|0
1729849300000|2024-10-25 09:41:40|24444.9|24424.9|24446.7|24426.7|24446.7|24426.7|24444.9|24424.9|2
1729849310000|2024-10-25 09:41:50|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|0
1729849320000|2024-10-25 09:42:00|24445.6|24425.6|24443.1|24423.1|24445.6|24425.6|24443.1|24423.1|1
1729849330000|2024-10-25 09:42:10|24444.9|24424.9|24441.7|24421.7|24444.9|24424.9|24441.7|24421.7|0
1729849350000|2024-10-25 09:42:30|24441|24421|24439.2|24419.2|24441|24421|24439.2|24419.2|0
1729849360000|2024-10-25 09:42:40|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|1
1729849370000|2024-10-25 09:42:50|24439.2|24419.2|24438.5|24418.5|24439.2|24419.2|24436.7|24416.7|52
1729849380000|2024-10-25 09:43:00|||||||||1
1729849390000|2024-10-25 09:43:10|24436.7|24416.7|24421|24401|24436.7|24416.7|24421|24401|76
1729849410000|2024-10-25 09:43:30|24419.2|24399.2|24421|24401|24421|24401|24419.2|24399.2|9
1729849420000|2024-10-25 09:43:40|24418.5|24398.5|24418.5|24398.5|24420.3|24400.3|24418.5|24398.5|16
1729849430000|2024-10-25 09:43:50|24419.2|24399.2|24429.9|24409.9|24429.9|24409.9|24418.5|24398.5|37
1729849440000|2024-10-25 09:44:00|24434.2|24414.2|24429.9|24409.9|24434.2|24414.2|24429.9|24409.9|1
1729849450000|2024-10-25 09:44:10|24430.6|24410.6|24430.6|24410.6|24430.6|24410.6|24429.9|24409.9|0
1729849460000|2024-10-25 09:44:20|24429.2|24409.2|24429.9|24409.9|24429.9|24409.9|24429.2|24409.2|0
1729849470000|2024-10-25 09:44:30|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|2
1729849480000|2024-10-25 09:44:40|24438.5|24418.5|24438.5|24418.5|24438.5|24418.5|24438.5|24418.5|1
1729849510000|2024-10-25 09:45:10|24444.2|24424.2|24447|24427|24447|24427|24444.2|24424.2|2
1729849520000|2024-10-25 09:45:20|24448.8|24428.8|24448.8|24428.8|24448.8|24428.8|24448.8|24428.8|0
1729849530000|2024-10-25 09:45:30|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|0
1729849550000|2024-10-25 09:45:50|24453.1|24433.1|24452.4|24432.4|24453.1|24433.1|24452.4|24432.4|0
1729849560000|2024-10-25 09:46:00|24453.1|24433.1|24451.7|24431.7|24453.1|24433.1|24451.7|24431.7|0
1729849580000|2024-10-25 09:46:20|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|0
1729849620000|2024-10-25 09:47:00|24454.2|24434.2|24454.2|24434.2|24454.2|24434.2|24454.2|24434.2|0
1729849690000|2024-10-25 09:48:10|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|0
1729849710000|2024-10-25 09:48:30|24454.2|24434.2|24454.2|24434.2|24454.2|24434.2|24454.2|24434.2|0
1729849720000|2024-10-25 09:48:40|24453.5|24433.5|24451.7|24431.7|24453.5|24433.5|24451.7|24431.7|0
1729849780000|2024-10-25 09:49:40|24451|24431|24446.7|24426.7|24451.7|24431.7|24444.2|24424.2|15
1729849790000|2024-10-25 09:49:50|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|24444.2|24424.2|0
1729849810000|2024-10-25 09:50:10|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|24447.4|24427.4|1
1729849820000|2024-10-25 09:50:20|24450.6|24430.6|24447.4|24427.4|24450.6|24430.6|24447.4|24427.4|0
1729849850000|2024-10-25 09:50:50|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|24449.9|24429.9|1
1729849860000|2024-10-25 09:51:00|24450.6|24430.6|24455.6|24435.6|24455.6|24435.6|24450.6|24430.6|1
1729849910000|2024-10-25 09:51:50|24457.4|24437.4|24456.7|24436.7|24457.4|24437.4|24456.7|24436.7|0
1729849920000|2024-10-25 09:52:00|24454.9|24434.9|24456.7|24436.7|24457.4|24437.4|24454.9|24434.9|2
1729849930000|2024-10-25 09:52:10|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|2
1729849940000|2024-10-25 09:52:20|24455.6|24435.6|24454.9|24434.9|24457.4|24437.4|24454.9|24434.9|0
1729850010000|2024-10-25 09:53:30|||||||||1
1729850090000|2024-10-25 09:54:50|24457.4|24437.4|24456.7|24436.7|24457.4|24437.4|24456.7|24436.7|0
1729850100000|2024-10-25 09:55:00|24454.9|24434.9|24457.4|24437.4|24457.4|24437.4|24454.9|24434.9|0
1729850140000|2024-10-25 09:55:40|24459.9|24439.9|24457.4|24437.4|24459.9|24439.9|24457.4|24437.4|26
1729850160000|2024-10-25 09:56:00|24458.1|24438.1|24459.9|24439.9|24459.9|24439.9|24458.1|24438.1|0
1729850190000|2024-10-25 09:56:30|24461.7|24441.7|24469.9|24449.9|24469.9|24449.9|24461.7|24441.7|21
1729850200000|2024-10-25 09:56:40|24474.9|24454.9|24477.4|24457.4|24482.4|24462.4|24474.9|24454.9|5
1729850210000|2024-10-25 09:56:50|24476.7|24456.7|24477.4|24457.4|24477.4|24457.4|24476.7|24456.7|0
1729850220000|2024-10-25 09:57:00|24475.6|24455.6|24474.9|24454.9|24476.7|24456.7|24474.9|24454.9|0
1729850230000|2024-10-25 09:57:10|24477.4|24457.4|24476.7|24456.7|24477.4|24457.4|24476.7|24456.7|0
1729850240000|2024-10-25 09:57:20|24477.4|24457.4|24476.7|24456.7|24477.4|24457.4|24476.7|24456.7|0
1729850250000|2024-10-25 09:57:30|24476|24456|24474.2|24454.2|24476|24456|24474.2|24454.2|0
1729850280000|2024-10-25 09:58:00|24474.9|24454.9|24474.2|24454.2|24474.9|24454.9|24474.2|24454.2|1
1729850290000|2024-10-25 09:58:10|24472.4|24452.4|24472.4|24452.4|24472.4|24452.4|24472.4|24452.4|0
1729850330000|2024-10-25 09:58:50|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|24471.7|24451.7|1
1729850360000|2024-10-25 09:59:20|||||||||1
1729850370000|2024-10-25 09:59:30|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|24465.6|24445.6|1
1729850380000|2024-10-25 09:59:40|24462.4|24442.4|24464.2|24444.2|24464.2|24444.2|24462.4|24442.4|1
1729850400000|2024-10-25 10:00:00|24462.4|24442.4|24462.4|24442.4|24462.4|24442.4|24462.4|24442.4|0
1729850420000|2024-10-25 10:00:20|24459.9|24439.9|24454.9|24434.9|24459.9|24439.9|24454.9|24434.9|1
1729850440000|2024-10-25 10:00:40|||||||||1
1729850490000|2024-10-25 10:01:30|24452.4|24432.4|24448.5|24428.5|24452.4|24432.4|24448.5|24428.5|21
1729850500000|2024-10-25 10:01:40|24450.3|24430.3|24451|24431|24451|24431|24450.3|24430.3|8
1729850540000|2024-10-25 10:02:20|24450.3|24430.3|24439.2|24419.2|24450.3|24430.3|24439.2|24419.2|14
1729850550000|2024-10-25 10:02:30|24438.5|24418.5|24441|24421|24441|24421|24438.5|24418.5|2
1729850560000|2024-10-25 10:02:40|24439.2|24419.2|24439.2|24419.2|24439.2|24419.2|24439.2|24419.2|0
1729850580000|2024-10-25 10:03:00|24436.7|24416.7|24436.7|24416.7|24436.7|24416.7|24436.7|24416.7|0
1729850590000|2024-10-25 10:03:10|24439.2|24419.2|24439.2|24419.2|24439.2|24419.2|24439.2|24419.2|4
1729850610000|2024-10-25 10:03:30|24441.7|24421.7|24441.7|24421.7|24441.7|24421.7|24441.7|24421.7|1
1729850620000|2024-10-25 10:03:40|24437.4|24417.4|24437.4|24417.4|24437.4|24417.4|24437.4|24417.4|3
1729850660000|2024-10-25 10:04:20|24436|24416|24436|24416|24436|24416|24436|24416|0
1729850670000|2024-10-25 10:04:30|24434.2|24414.2|24434.2|24414.2|24434.2|24414.2|24434.2|24414.2|0
1729850680000|2024-10-25 10:04:40|24433.5|24413.5|24433.5|24413.5|24433.5|24413.5|24433.5|24413.5|0
1729850690000|2024-10-25 10:04:50|24434.2|24414.2|24434.2|24414.2|24434.2|24414.2|24434.2|24414.2|0
1729850720000|2024-10-25 10:05:20|24435.6|24415.6|24435.6|24415.6|24435.6|24415.6|24435.6|24415.6|2
1729850730000|2024-10-25 10:05:30|24437.4|24417.4|24442.4|24422.4|24442.4|24422.4|24437.4|24417.4|1
1729850780000|2024-10-25 10:06:20|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|24439.9|24419.9|1
1729850790000|2024-10-25 10:06:30|24438.1|24418.1|24438.1|24418.1|24438.1|24418.1|24438.1|24418.1|0
1729850810000|2024-10-25 10:06:50|24435.6|24415.6|24434.9|24414.9|24435.6|24415.6|24434.9|24414.9|4
1729850820000|2024-10-25 10:07:00|24434.2|24414.2|24434.2|24414.2|24434.2|24414.2|24434.2|24414.2|9
1729850830000|2024-10-25 10:07:10|||||||||4
1729850840000|2024-10-25 10:07:20|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|1
1729850850000|2024-10-25 10:07:30|24436.7|24416.7|24436.7|24416.7|24436.7|24416.7|24436.7|24416.7|32
1729850860000|2024-10-25 10:07:40|24438.1|24418.1|24438.1|24418.1|24438.1|24418.1|24438.1|24418.1|0
1729850870000|2024-10-25 10:07:50|24437.4|24417.4|24434.2|24414.2|24437.4|24417.4|24434.2|24414.2|8
1729850910000|2024-10-25 10:08:30|24433.5|24413.5|24431|24411|24433.5|24413.5|24431|24411|0
1729850960000|2024-10-25 10:09:20|||||||||1
1729851000000|2024-10-25 10:10:00|24424.6|24404.6|24424.6|24404.6|24424.6|24404.6|24424.6|24404.6|1
1729851010000|2024-10-25 10:10:10|24417.4|24397.4|24417.4|24397.4|24417.4|24397.4|24417.4|24397.4|2
1729851020000|2024-10-25 10:10:20|24419.2|24399.2|24419.2|24399.2|24419.2|24399.2|24419.2|24399.2|1
1729851030000|2024-10-25 10:10:30|24422.4|24402.4|24422.4|24402.4|24422.4|24402.4|24422.4|24402.4|2
1729851140000|2024-10-25 10:12:20|24429.9|24409.9|24434.9|24414.9|24434.9|24414.9|24429.9|24409.9|0
1729851240000|2024-10-25 10:14:00|24435.6|24415.6|24434.9|24414.9|24437.4|24417.4|24434.9|24414.9|0
1729851350000|2024-10-25 10:15:50|24434.2|24414.2|24434.9|24414.9|24434.9|24414.9|24432.4|24412.4|0
1729851360000|2024-10-25 10:16:00|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|24432.4|24412.4|1
1729851370000|2024-10-25 10:16:10|24434.9|24414.9|24434.9|24414.9|24434.9|24414.9|24434.9|24414.9|0
1729851380000|2024-10-25 10:16:20|24434.2|24414.2|24432.4|24412.4|24434.2|24414.2|24432.4|24412.4|0
1729851400000|2024-10-25 10:16:40|24434.9|24414.9|24434.9|24414.9|24434.9|24414.9|24434.9|24414.9|0
1729851410000|2024-10-25 10:16:50|24434.2|24414.2|24432.4|24412.4|24434.2|24414.2|24432.4|24412.4|0
1729851420000|2024-10-25 10:17:00|||||||||1
1729851450000|2024-10-25 10:17:30|24433.1|24413.1|24434.9|24414.9|24434.9|24414.9|24433.1|24413.1|0
1729851480000|2024-10-25 10:18:00|24434.2|24414.2|24432.4|24412.4|24434.2|24414.2|24432.4|24412.4|0
1729851520000|2024-10-25 10:18:40|24429.9|24409.9|24429.9|24409.9|24429.9|24409.9|24429.9|24409.9|0
1729851550000|2024-10-25 10:19:10|24429.2|24409.2|24429.2|24409.2|24429.2|24409.2|24429.2|24409.2|1
1729851560000|2024-10-25 10:19:20|24428.5|24408.5|24428.5|24408.5|24428.5|24408.5|24428.5|24408.5|0
1729851570000|2024-10-25 10:19:30|24429.2|24409.2|24426|24406|24429.2|24409.2|24426|24406|3
1729851580000|2024-10-25 10:19:40|||||||||1
1729851600000|2024-10-25 10:20:00|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|5
1729851640000|2024-10-25 10:20:40|||||||||1
1729851650000|2024-10-25 10:20:50|24424.9|24404.9|24424.9|24404.9|24424.9|24404.9|24424.9|24404.9|1
1729851660000|2024-10-25 10:21:00|24423.5|24403.5|24424.2|24404.2|24424.2|24404.2|24423.5|24403.5|1
1729851680000|2024-10-25 10:21:20|24421.7|24401.7|24422.4|24402.4|24422.4|24402.4|24421.7|24401.7|0
1729851690000|2024-10-25 10:21:30|24424.2|24404.2|24424.2|24404.2|24424.2|24404.2|24424.2|24404.2|0
1729851710000|2024-10-25 10:21:50|24424.9|24404.9|24429.9|24409.9|24429.9|24409.9|24424.9|24404.9|21
1729851730000|2024-10-25 10:22:10|24430.6|24410.6|24431.7|24411.7|24431.7|24411.7|24430.6|24410.6|2
1729851740000|2024-10-25 10:22:20|24429.9|24409.9|24422.4|24402.4|24429.9|24409.9|24422.4|24402.4|2
1729851750000|2024-10-25 10:22:30|||||||||2
1729851760000|2024-10-25 10:22:40|||||||||1
1729851770000|2024-10-25 10:22:50|||||||||1
1729851780000|2024-10-25 10:23:00|24421.7|24401.7|24421.7|24401.7|24421.7|24401.7|24421.7|24401.7|3
1729851790000|2024-10-25 10:23:10|24422.4|24402.4|24419.9|24399.9|24422.4|24402.4|24419.9|24399.9|2
1729851810000|2024-10-25 10:23:30|24420.6|24400.6|24419.2|24399.2|24421.7|24401.7|24419.2|24399.2|5
1729851820000|2024-10-25 10:23:40|24416.7|24396.7|24417.4|24397.4|24417.4|24397.4|24413.1|24393.1|3
1729851830000|2024-10-25 10:23:50|24421.7|24401.7|24421.7|24401.7|24421.7|24401.7|24421.7|24401.7|6
1729851840000|2024-10-25 10:24:00|24421|24401|24419.2|24399.2|24421|24401|24419.2|24399.2|2
1729851870000|2024-10-25 10:24:30|24419.9|24399.9|24419.9|24399.9|24419.9|24399.9|24419.9|24399.9|0
1729851940000|2024-10-25 10:25:40|24419.2|24399.2|24419.2|24399.2|24419.2|24399.2|24419.2|24399.2|0
1729851970000|2024-10-25 10:26:10|24417.4|24397.4|24412.4|24392.4|24417.4|24397.4|24412.4|24392.4|0
1729851980000|2024-10-25 10:26:20|24413.1|24393.1|24416.7|24396.7|24416.7|24396.7|24413.1|24393.1|2
1729852000000|2024-10-25 10:26:40|24414.9|24394.9|24417.4|24397.4|24417.4|24397.4|24414.9|24394.9|2
1729852040000|2024-10-25 10:27:20|24418.1|24398.1|24419.9|24399.9|24419.9|24399.9|24418.1|24398.1|0
1729852110000|2024-10-25 10:28:30|||||||||4
1729852130000|2024-10-25 10:28:50|||||||||1
1729852180000|2024-10-25 10:29:40|24417.4|24397.4|24417.4|24397.4|24417.4|24397.4|24417.4|24397.4|1
1729852190000|2024-10-25 10:29:50|24415.6|24395.6|24414.2|24394.2|24415.6|24395.6|24414.2|24394.2|5
1729852280000|2024-10-25 10:31:20|24413.5|24393.5|24411.7|24391.7|24413.5|24393.5|24411.7|24391.7|0
1729852290000|2024-10-25 10:31:30|24411|24391|24411.7|24391.7|24411.7|24391.7|24411|24391|4
1729852300000|2024-10-25 10:31:40|24409.2|24389.2|24412.4|24392.4|24412.4|24392.4|24409.2|24389.2|4
1729852310000|2024-10-25 10:31:50|24409.9|24389.9|24412.4|24392.4|24412.4|24392.4|24409.9|24389.9|6
1729852350000|2024-10-25 10:32:30|24409.9|24389.9|24412.4|24392.4|24412.4|24392.4|24409.9|24389.9|10
1729852360000|2024-10-25 10:32:40|24413.1|24393.1|24412.4|24392.4|24414.9|24394.9|24412.4|24392.4|1
1729852400000|2024-10-25 10:33:20|24414.2|24394.2|24414.9|24394.9|24414.9|24394.9|24414.2|24394.2|7
1729852450000|2024-10-25 10:34:10|24415.6|24395.6|24425.6|24405.6|24426.3|24406.3|24415.6|24395.6|48
1729852460000|2024-10-25 10:34:20|24426.3|24406.3|24427|24407|24427|24407|24424.5|24404.5|0
1729852470000|2024-10-25 10:34:30|24425.6|24405.6|24425.6|24405.6|24425.6|24405.6|24425.6|24405.6|0
1729852480000|2024-10-25 10:34:40|24423.8|24403.8|24423.8|24403.8|24423.8|24403.8|24423.8|24403.8|0
1729852500000|2024-10-25 10:35:00|24426.3|24406.3|24434.1|24414.1|24434.1|24414.1|24426.3|24406.3|8
1729852510000|2024-10-25 10:35:10|24437.7|24417.7|24443.8|24423.8|24446.3|24426.3|24437.7|24417.7|7
1729852520000|2024-10-25 10:35:20|24476.3|24436.3|24476.3|24436.3|24476.3|24436.3|24476.3|24436.3|21
1729852530000|2024-10-25 10:35:30|24471.3|24451.3|24478.8|24458.8|24478.8|24458.8|24471.3|24451.3|1
1729852540000|2024-10-25 10:35:40|24479.5|24459.5|24481.3|24461.3|24481.3|24461.3|24479.5|24459.5|0
1729852570000|2024-10-25 10:36:10|24483.8|24463.8|24483.8|24463.8|24483.8|24463.8|24483.8|24463.8|0
1729852590000|2024-10-25 10:36:30|24486.3|24466.3|24486.3|24466.3|24486.3|24466.3|24486.3|24466.3|0
1729852600000|2024-10-25 10:36:40|24481.3|24461.3|24478.8|24458.8|24481.3|24461.3|24476.3|24456.3|3
1729852620000|2024-10-25 10:37:00|24474.5|24454.5|24473.8|24453.8|24476.3|24456.3|24473.8|24453.8|0
1729852640000|2024-10-25 10:37:20|24463.8|24443.8|24463.8|24443.8|24463.8|24443.8|24463.8|24443.8|14
1729852650000|2024-10-25 10:37:30|24463.1|24443.1|24455.6|24435.6|24463.1|24443.1|24453.1|24433.1|24
1729852660000|2024-10-25 10:37:40|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|24457.4|24437.4|1
1729852670000|2024-10-25 10:37:50|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|24452.4|24432.4|1
1729852680000|2024-10-25 10:38:00|24450.6|24430.6|24450.6|24430.6|24450.6|24430.6|24450.6|24430.6|3
1729852700000|2024-10-25 10:38:20|24451.3|24431.3|24454.9|24434.9|24454.9|24434.9|24451.3|24431.3|1
1729852710000|2024-10-25 10:38:30|24455.6|24435.6|24457.4|24437.4|24457.4|24437.4|24455.6|24435.6|0
1729852720000|2024-10-25 10:38:40|24462.4|24442.4|24464.9|24444.9|24464.9|24444.9|24462.4|24442.4|1
1729852730000|2024-10-25 10:38:50|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|0
1729852740000|2024-10-25 10:39:00|24468.8|24448.8|24473.8|24453.8|24473.8|24453.8|24468.8|24448.8|10
1729852750000|2024-10-25 10:39:10|||||||||1
1729852760000|2024-10-25 10:39:20|24473.1|24453.1|24470.6|24450.6|24473.1|24453.1|24470.6|24450.6|0
1729852770000|2024-10-25 10:39:30|||||||||1
1729852780000|2024-10-25 10:39:40|24468.8|24448.8|24468.8|24448.8|24468.8|24448.8|24468.8|24448.8|0
1729852790000|2024-10-25 10:39:50|24471.3|24451.3|24471.3|24451.3|24471.3|24451.3|24471.3|24451.3|1
1729852810000|2024-10-25 10:40:10|24469.5|24449.5|24468.8|24448.8|24469.5|24449.5|24468.8|24448.8|1
1729852850000|2024-10-25 10:40:50|24468.1|24448.1|24466.3|24446.3|24468.1|24448.1|24466.3|24446.3|0
1729852860000|2024-10-25 10:41:00|24468.1|24448.1|24467.4|24447.4|24468.1|24448.1|24467.4|24447.4|1
1729852900000|2024-10-25 10:41:40|24465.6|24445.6|24465.6|24445.6|24465.6|24445.6|24465.6|24445.6|0
1729852910000|2024-10-25 10:41:50|24468.1|24448.1|24468.1|24448.1|24468.1|24448.1|24468.1|24448.1|1
1729852940000|2024-10-25 10:42:20|24469.9|24449.9|24475.6|24455.6|24475.6|24455.6|24469.9|24449.9|2
1729852950000|2024-10-25 10:42:30|24476.3|24456.3|24479.9|24459.9|24479.9|24459.9|24476.3|24456.3|1
1729852960000|2024-10-25 10:42:40|24483.8|24463.8|24483.8|24463.8|24483.8|24463.8|24483.8|24463.8|1
1729852970000|2024-10-25 10:42:50|24486.3|24466.3|24486.3|24466.3|24486.3|24466.3|24486.3|24466.3|0
1729852990000|2024-10-25 10:43:10|24487|24467|24487|24467|24487|24467|24487|24467|0
1729853010000|2024-10-25 10:43:30|24488.8|24468.8|24488.8|24468.8|24488.8|24468.8|24488.8|24468.8|0
1729853040000|2024-10-25 10:44:00|24489.5|24469.5|24493.8|24473.8|24493.8|24473.8|24489.5|24469.5|0
1729853070000|2024-10-25 10:44:30|24497.7|24477.7|24497.7|24477.7|24498.4|24478.4|24497.7|24477.7|6
1729853080000|2024-10-25 10:44:40|24498.4|24478.4|24498.4|24478.4|24498.4|24478.4|24498.4|24478.4|0
1729853100000|2024-10-25 10:45:00|||||||||1
1729853110000|2024-10-25 10:45:10|24502|24482|24495.6|24475.6|24502|24482|24495.6|24475.6|0
1729853160000|2024-10-25 10:46:00|24498.8|24478.8|24501.3|24481.3|24501.3|24481.3|24498.8|24478.8|1
1729853170000|2024-10-25 10:46:10|24510.6|24470.6|24501.3|24481.3|24510.6|24481.3|24501.3|24470.6|0
1729853230000|2024-10-25 10:47:10|24503.1|24483.1|24503.8|24483.8|24503.8|24483.8|24503.1|24483.1|0
1729853290000|2024-10-25 10:48:10|24506.3|24486.3|24503.8|24483.8|24506.3|24486.3|24503.8|24483.8|0
1729853300000|2024-10-25 10:48:20|24503.1|24483.1|24499.5|24479.5|24503.1|24483.1|24499.5|24479.5|0
1729853310000|2024-10-25 10:48:30|||||||||2
1729853330000|2024-10-25 10:48:50|24503.1|24483.1|24503.8|24483.8|24503.8|24483.8|24503.1|24483.1|1
1729853340000|2024-10-25 10:49:00|24503.1|24483.1|24503.8|24483.8|24503.8|24483.8|24503.1|24483.1|0
1729853350000|2024-10-25 10:49:10|24502.4|24482.4|24500.6|24480.6|24502.4|24482.4|24500.6|24480.6|0
1729853360000|2024-10-25 10:49:20|24503.8|24483.8|24503.8|24483.8|24503.8|24483.8|24501.3|24481.3|1
1729853380000|2024-10-25 10:49:40|24503.1|24483.1|24501.3|24481.3|24503.1|24483.1|24501.3|24481.3|0
1729853390000|2024-10-25 10:49:50|24502|24482|24503.8|24483.8|24503.8|24483.8|24502|24482|0
1729853400000|2024-10-25 10:50:00|24503.1|24483.1|24501.3|24481.3|24503.1|24483.1|24501.3|24481.3|0
1729853410000|2024-10-25 10:50:10|24502|24482|24501.3|24481.3|24503.8|24483.8|24501.3|24481.3|0
1729853440000|2024-10-25 10:50:40|24503.8|24483.8|24505.6|24485.6|24505.6|24485.6|24503.8|24483.8|0
1729853490000|2024-10-25 10:51:30|24503.8|24483.8|24503.8|24483.8|24503.8|24483.8|24503.8|24483.8|27
1729853520000|2024-10-25 10:52:00|24505.6|24485.6|24502.4|24482.4|24505.6|24485.6|24502.4|24482.4|4
1729853530000|2024-10-25 10:52:10|24499.9|24479.9|24499.9|24479.9|24499.9|24479.9|24499.9|24479.9|2
1729853540000|2024-10-25 10:52:20|||||||||1
1729853590000|2024-10-25 10:53:10|24498.5|24478.5|24504.9|24484.9|24504.9|24484.9|24494.9|24474.9|6
1729853610000|2024-10-25 10:53:30|24507.4|24487.4|24509.9|24489.9|24509.9|24489.9|24507.4|24487.4|4
1729853620000|2024-10-25 10:53:40|24504.9|24484.9|24502.4|24482.4|24504.9|24484.9|24499.2|24479.2|6
1729853700000|2024-10-25 10:55:00|24501.7|24481.7|24502.4|24482.4|24502.4|24482.4|24501.7|24481.7|0
1729853710000|2024-10-25 10:55:10|24501|24481|24499.9|24479.9|24501|24481|24499.9|24479.9|1
1729853740000|2024-10-25 10:55:40|24499.2|24479.2|24499.9|24479.9|24499.9|24479.9|24499.2|24479.2|1
1729853780000|2024-10-25 10:56:20|24501.3|24481.3|24503.1|24483.1|24503.1|24483.1|24501.3|24481.3|1
1729853790000|2024-10-25 10:56:30|24504.9|24484.9|24504.9|24484.9|24504.9|24484.9|24504.9|24484.9|0
1729853860000|2024-10-25 10:57:40|24505.6|24485.6|24507.4|24487.4|24507.4|24487.4|24505.6|24485.6|2
1729853940000|2024-10-25 10:59:00|24506.7|24486.7|24506.7|24486.7|24506.7|24486.7|24506.7|24486.7|0
1729853950000|2024-10-25 10:59:10|24508.1|24488.1|24519.2|24479.2|24519.2|24489.9|24508.1|24479.2|0
1729853960000|2024-10-25 10:59:20|24506.7|24486.7|24506.7|24486.7|24506.7|24486.7|24506.7|24486.7|0
1729853970000|2024-10-25 10:59:30|24508.1|24488.1|24511.7|24491.7|24511.7|24491.7|24508.1|24488.1|1
1729853990000|2024-10-25 10:59:50|24522.4|24482.4|24522.4|24482.4|24522.4|24482.4|24522.4|24482.4|2
1729854000000|2024-10-25 11:00:00|24524.2|24484.2|24524.2|24484.2|24524.2|24493.5|24513.5|24484.2|0
1729854010000|2024-10-25 11:00:10|24514.9|24494.9|24514.9|24494.9|24514.9|24494.9|24514.9|24494.9|0
1729854030000|2024-10-25 11:00:30|24525.6|24485.6|24520.6|24500.6|24525.6|24500.6|24520.6|24485.6|1
1729854070000|2024-10-25 11:01:10|||||||||1
1729854100000|2024-10-25 11:01:40|24519.9|24499.9|24519.9|24499.9|24519.9|24499.9|24519.9|24499.9|1
1729854120000|2024-10-25 11:02:00|24521.7|24501.7|24524.9|24504.9|24524.9|24504.9|24521.7|24501.7|1
1729854130000|2024-10-25 11:02:10|24525.6|24505.6|24525.6|24505.6|24525.6|24505.6|24525.6|24505.6|0
1729854180000|2024-10-25 11:03:00|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|0
1729854190000|2024-10-25 11:03:10|24523.1|24503.1|24526.7|24506.7|24526.7|24506.7|24523.1|24503.1|1
1729854200000|2024-10-25 11:03:20|24527.4|24507.4|24532.4|24512.4|24532.4|24512.4|24527.4|24507.4|2
1729854220000|2024-10-25 11:03:40|24528.1|24508.1|24519.9|24499.9|24536|24508.1|24519.9|24496|14
1729854240000|2024-10-25 11:04:00|24514.9|24494.9|24514.9|24494.9|24514.9|24494.9|24514.9|24494.9|1
1729854260000|2024-10-25 11:04:20|||||||||1
1729854280000|2024-10-25 11:04:40|||||||||2
1729854300000|2024-10-25 11:05:00|24517.4|24497.4|24514.9|24494.9|24517.4|24497.4|24514.9|24494.9|0
1729854340000|2024-10-25 11:05:40|24517.4|24497.4|24517.4|24497.4|24517.4|24497.4|24517.4|24497.4|2
1729854350000|2024-10-25 11:05:50|24516.7|24496.7|24516.7|24496.7|24516.7|24496.7|24516.7|24496.7|0
1729854360000|2024-10-25 11:06:00|24516|24496|24516.7|24496.7|24516.7|24496.7|24514.2|24494.2|1
1729854380000|2024-10-25 11:06:20|24516|24496|24516|24496|24516|24496|24516|24496|0
1729854390000|2024-10-25 11:06:30|24516.7|24496.7|24514.2|24494.2|24516.7|24496.7|24514.2|24494.2|1
1729854400000|2024-10-25 11:06:40|24516.7|24496.7|24516.7|24496.7|24516.7|24496.7|24516.7|24496.7|0
1729854460000|2024-10-25 11:07:40|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|0
1729854490000|2024-10-25 11:08:10|24520.2|24500.2|24517.4|24497.4|24520.2|24500.2|24514.9|24494.9|1
1729854500000|2024-10-25 11:08:20|24519.2|24499.2|24519.9|24499.9|24519.9|24499.9|24519.2|24499.2|1
1729854590000|2024-10-25 11:09:50|24522.4|24502.4|24522.4|24502.4|24522.4|24502.4|24522.4|24502.4|3
1729854600000|2024-10-25 11:10:00|24524.9|24504.9|24526.6|24506.6|24526.6|24506.6|24524.9|24504.9|0
1729854640000|2024-10-25 11:10:40|24531.6|24511.6|24542.4|24502.4|24542.4|24511.6|24531.6|24502.4|1
1729854650000|2024-10-25 11:10:50|24533.1|24513.1|24533.1|24513.1|24533.1|24513.1|24533.1|24513.1|0
1729854660000|2024-10-25 11:11:00|24532.4|24512.4|24525.6|24505.6|24532.4|24512.4|24524.9|24504.9|7
1729854670000|2024-10-25 11:11:10|24527.4|24507.4|24527.4|24507.4|24527.4|24507.4|24527.4|24507.4|0
1729854680000|2024-10-25 11:11:20|24528.1|24508.1|24528.1|24508.1|24528.1|24508.1|24528.1|24508.1|0
1729854690000|2024-10-25 11:11:30|24529.9|24509.9|24529.9|24509.9|24529.9|24509.9|24529.9|24509.9|0
1729854700000|2024-10-25 11:11:40|24528.1|24508.1|24528.1|24508.1|24528.1|24508.1|24528.1|24508.1|0
1729854720000|2024-10-25 11:12:00|24529.8|24509.8|24530.6|24510.6|24530.6|24510.6|24529.8|24509.8|10
1729854730000|2024-10-25 11:12:10|24529.8|24509.8|24528.1|24508.1|24529.8|24509.8|24528.1|24508.1|0
1729854740000|2024-10-25 11:12:20|24529.8|24509.8|24529.8|24509.8|24529.8|24509.8|24527.3|24507.3|0
1729854760000|2024-10-25 11:12:40|24531.6|24511.6|24531.6|24511.6|24531.6|24511.6|24531.6|24511.6|0
1729854780000|2024-10-25 11:13:00|24530.9|24510.9|24527.3|24507.3|24530.9|24510.9|24527.3|24507.3|0
1729854790000|2024-10-25 11:13:10|24525.5|24505.5|24527.3|24507.3|24527.3|24507.3|24525.5|24505.5|0
1729854810000|2024-10-25 11:13:30|24517.3|24497.3|24519.5|24499.5|24519.5|24499.5|24517.3|24497.3|1
1729854820000|2024-10-25 11:13:40|24523|24503|24523|24503|24523|24503|24523|24503|0
1729854860000|2024-10-25 11:14:20|24521.3|24501.3|24520.5|24500.5|24521.3|24501.3|24519.8|24499.8|2
1729854870000|2024-10-25 11:14:30|24522.3|24502.3|24519.8|24499.8|24522.3|24502.3|24519.8|24499.8|32
1729854890000|2024-10-25 11:14:50|24529.1|24489.1|24519.8|24499.8|24529.1|24499.8|24519.8|24489.1|1
1729854910000|2024-10-25 11:15:10|24514.8|24494.8|24519.8|24499.8|24519.8|24499.8|24514.8|24494.8|0
1729854960000|2024-10-25 11:16:00|24518.4|24498.4|24514.1|24494.1|24518.4|24498.4|24514.1|24494.1|0
1729854970000|2024-10-25 11:16:10|24512.3|24492.3|24512.3|24492.3|24512.3|24492.3|24512.3|24492.3|0
1729854980000|2024-10-25 11:16:20|24511.6|24491.6|24509.8|24489.8|24511.6|24491.6|24509.8|24489.8|2
1729854990000|2024-10-25 11:16:30|24507.3|24487.3|24507.3|24487.3|24507.3|24487.3|24507.3|24487.3|0
1729855010000|2024-10-25 11:16:50|24504.1|24484.1|24504.1|24484.1|24504.1|24484.1|24504.1|24484.1|0
1729855020000|2024-10-25 11:17:00|24501.6|24481.6|24501.6|24481.6|24501.6|24481.6|24501.6|24481.6|1
1729855030000|2024-10-25 11:17:10|24499.8|24479.8|24499.8|24479.8|24499.8|24479.8|24499.8|24479.8|0
1729855080000|2024-10-25 11:18:00|24496.6|24476.6|24487.3|24467.3|24496.6|24476.6|24487.3|24467.3|5
1729855090000|2024-10-25 11:18:10|||||||||15
1729855100000|2024-10-25 11:18:20|24492.3|24472.3|24508.7|24488.7|24508.7|24488.7|24492.3|24472.3|1
1729855110000|2024-10-25 11:18:30|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|0
1729855120000|2024-10-25 11:18:40|24509.8|24489.8|24512.3|24492.3|24512.3|24492.3|24509.8|24489.8|1
1729855130000|2024-10-25 11:18:50|24510.5|24490.5|24512.3|24492.3|24512.3|24492.3|24509.8|24489.8|1
1729855140000|2024-10-25 11:19:00|||||||||1
1729855150000|2024-10-25 11:19:10|24509.8|24489.8|24509.8|24489.8|24509.8|24489.8|24509.8|24489.8|9
1729855160000|2024-10-25 11:19:20|24500.8|24480.8|24492.3|24472.3|24500.8|24480.8|24492.3|24472.3|1
1729855170000|2024-10-25 11:19:30|24487.3|24467.3|24487.3|24467.3|24487.3|24467.3|24487.3|24467.3|1
1729855180000|2024-10-25 11:19:40|24489.8|24469.8|24489.8|24469.8|24489.8|24469.8|24489.8|24469.8|0
1729855200000|2024-10-25 11:20:00|24492.3|24472.3|24492.3|24472.3|24494.8|24474.8|24492.3|24472.3|7
1729855210000|2024-10-25 11:20:10|24494.8|24474.8|24492.3|24472.3|24494.8|24474.8|24492.3|24472.3|1
1729855220000|2024-10-25 11:20:20|24493|24473|24494.8|24474.8|24494.8|24474.8|24493|24473|1
1729855270000|2024-10-25 11:21:10|24493|24473|24494.8|24474.8|24494.8|24474.8|24492.3|24472.3|2
1729855280000|2024-10-25 11:21:20|24495.5|24475.5|24497.3|24477.3|24497.3|24477.3|24495.5|24475.5|0
1729855290000|2024-10-25 11:21:30|||||||||1
1729855310000|2024-10-25 11:21:50|||||||||5
1729855340000|2024-10-25 11:22:20|24498|24478|24499.8|24479.8|24499.8|24479.8|24498|24478|1
1729855350000|2024-10-25 11:22:30|24499.1|24479.1|24497.3|24477.3|24499.1|24479.1|24497.3|24477.3|0
1729855380000|2024-10-25 11:23:00|24494.8|24474.8|24495.5|24475.5|24495.5|24475.5|24494.8|24474.8|0
1729855390000|2024-10-25 11:23:10|24497.3|24477.3|24496.6|24476.6|24497.3|24477.3|24496.6|24476.6|0
1729855400000|2024-10-25 11:23:20|24495.5|24475.5|24497.3|24477.3|24497.3|24477.3|24495.5|24475.5|0
1729855410000|2024-10-25 11:23:30|24495.9|24475.9|24492.3|24472.3|24495.9|24475.9|24492.3|24472.3|1
1729855490000|2024-10-25 11:24:50|24489.8|24469.8|24492.3|24472.3|24492.3|24472.3|24489.8|24469.8|2
1729855500000|2024-10-25 11:25:00|24490.5|24470.5|24492.3|24472.3|24492.3|24472.3|24490.5|24470.5|0
1729855510000|2024-10-25 11:25:10|24494.1|24474.1|24494.1|24474.1|24494.1|24474.1|24494.1|24474.1|0
1729855520000|2024-10-25 11:25:20|24499.1|24479.1|24511.2|24471.2|24511.2|24479.1|24499.1|24471.2|66
1729855530000|2024-10-25 11:25:30|24516.6|24476.6|24529.1|24469.1|24529.1|24476.6|24516.6|24467.3|0
1729855540000|2024-10-25 11:25:40|24516.6|24476.6|24516.6|24476.6|24516.6|24476.6|24516.6|24476.6|0
1729855560000|2024-10-25 11:26:00|24508|24488|24508|24488|24508|24488|24508|24488|0
1729855570000|2024-10-25 11:26:10|24508.7|24488.7|24508.7|24488.7|24508.7|24488.7|24508.7|24488.7|0
1729855590000|2024-10-25 11:26:30|24507.3|24487.3|24498.7|24478.7|24507.3|24487.3|24498.7|24478.7|3
1729855600000|2024-10-25 11:26:40|24493|24473|24492.3|24472.3|24493|24473|24492.3|24472.3|1
1729855610000|2024-10-25 11:26:50|24490.5|24470.5|24490.5|24470.5|24490.5|24470.5|24490.5|24470.5|0
1729855620000|2024-10-25 11:27:00|24488|24468|24486.2|24466.2|24488|24468|24486.2|24466.2|0
1729855680000|2024-10-25 11:28:00|||||||||5
1729855700000|2024-10-25 11:28:20|24488.7|24468.7|24484.4|24464.4|24488.7|24468.7|24484.4|24464.4|1
1729855800000|2024-10-25 11:30:00|24483.7|24463.7|24483.7|24463.7|24483.7|24463.7|24483|24463|2
1729855810000|2024-10-25 11:30:10|24480.5|24460.5|24480.5|24460.5|24480.5|24460.5|24480.5|24460.5|0
1729855820000|2024-10-25 11:30:20|24483.7|24463.7|24483.7|24463.7|24483.7|24463.7|24483.7|24463.7|0
1729855830000|2024-10-25 11:30:30|24485.5|24465.5|24485.5|24465.5|24485.5|24465.5|24485.5|24465.5|1
1729855860000|2024-10-25 11:31:00|24480.5|24460.5|24480.5|24460.5|24485.5|24465.5|24480.5|24460.5|2
1729855870000|2024-10-25 11:31:10|24486.2|24466.2|24486.2|24466.2|24486.2|24466.2|24486.2|24466.2|1
1729855890000|2024-10-25 11:31:30|24484.4|24464.4|24486.2|24466.2|24488.7|24468.7|24484.4|24464.4|1
1729855920000|2024-10-25 11:32:00|24485.5|24465.5|24483|24463|24485.5|24465.5|24483|24463|6
1729855940000|2024-10-25 11:32:20|24491.2|24471.2|24491.2|24471.2|24491.2|24471.2|24491.2|24471.2|2
1729855950000|2024-10-25 11:32:30|24493|24473|24498|24478|24498|24478|24493|24473|0
1729855960000|2024-10-25 11:32:40|24501.2|24481.2|24501.2|24481.2|24501.2|24481.2|24501.2|24481.2|3
1729855970000|2024-10-25 11:32:50|24508.7|24488.7|24508.7|24488.7|24508.7|24488.7|24508.7|24488.7|0
1729855980000|2024-10-25 11:33:00|24509.4|24489.4|24511.9|24491.9|24511.9|24491.9|24509.4|24489.4|1
1729856000000|2024-10-25 11:33:20|24518.7|24498.7|24523|24503|24523|24503|24518.7|24498.7|0
1729856010000|2024-10-25 11:33:30|24524.8|24504.8|24531.2|24511.2|24531.2|24511.2|24524.8|24504.8|1
1729856020000|2024-10-25 11:33:40|24536.2|24516.2|24536.2|24516.2|24536.2|24516.2|24536.2|24516.2|0
1729856030000|2024-10-25 11:33:50|24539.4|24519.4|24543|24523|24543|24523|24539.4|24519.4|0
1729856050000|2024-10-25 11:34:10|24543.7|24523.7|24543.7|24523.7|24543.7|24523.7|24543.7|24523.7|0
1729856070000|2024-10-25 11:34:30|24544.4|24524.4|24544.4|24524.4|24544.4|24524.4|24544.4|24524.4|0
1729856080000|2024-10-25 11:34:40|24548.7|24528.7|24546.2|24526.2|24548.7|24528.7|24546.2|24526.2|3
1729856130000|2024-10-25 11:35:30|||||||||3
1729856140000|2024-10-25 11:35:40|24546.9|24526.9|24548.3|24528.3|24548.3|24528.3|24546.9|24526.9|2
1729856150000|2024-10-25 11:35:50|24547.6|24527.6|24547.6|24527.6|24547.6|24527.6|24547.6|24527.6|0
1729856160000|2024-10-25 11:36:00|24546.9|24526.9|24546.9|24526.9|24546.9|24526.9|24546.9|24526.9|1
1729856180000|2024-10-25 11:36:20|24545.5|24525.5|24545.5|24525.5|24545.5|24525.5|24545.5|24525.5|0
1729856200000|2024-10-25 11:36:40|24546.2|24526.2|24546.2|24526.2|24546.9|24526.9|24546.2|24526.2|2
1729856210000|2024-10-25 11:36:50|24548|24528|24548.7|24528.7|24548.7|24528.7|24548|24528|1
1729856220000|2024-10-25 11:37:00|24546.2|24526.2|24536.2|24516.2|24546.2|24526.2|24536.2|24516.2|4
1729856250000|2024-10-25 11:37:30|||||||||1
1729856280000|2024-10-25 11:38:00|24535.5|24515.5|24533.7|24513.7|24535.5|24515.5|24533.7|24513.7|0
1729856310000|2024-10-25 11:38:30|24532.3|24512.3|24528.7|24508.7|24532.3|24512.3|24528.7|24508.7|1
1729856320000|2024-10-25 11:38:40|24531.2|24511.2|24530.5|24510.5|24531.2|24511.2|24530.5|24510.5|0
1729856330000|2024-10-25 11:38:50|24526.2|24506.2|24526.2|24506.2|24526.2|24506.2|24526.2|24506.2|0
1729856340000|2024-10-25 11:39:00|24528.7|24508.7|24528.7|24508.7|24528.7|24508.7|24528.7|24508.7|1
1729856350000|2024-10-25 11:39:10|24530.5|24510.5|24530.5|24510.5|24530.5|24510.5|24530.5|24510.5|1
1729856360000|2024-10-25 11:39:20|24533.7|24513.7|24533.7|24513.7|24533.7|24513.7|24533.7|24513.7|1
1729856370000|2024-10-25 11:39:30|24536.2|24516.2|24541.2|24521.2|24541.2|24521.2|24536.2|24516.2|2
1729856390000|2024-10-25 11:39:50|||||||||1
1729856400000|2024-10-25 11:40:00|24542.6|24522.6|24546.2|24526.2|24546.2|24526.2|24542.6|24522.6|1
1729856420000|2024-10-25 11:40:20|24548|24528|24548.7|24528.7|24548.7|24528.7|24548|24528|1
1729856440000|2024-10-25 11:40:40|24551.2|24531.2|24551.2|24531.2|24551.2|24531.2|24551.2|24531.2|1
1729856450000|2024-10-25 11:40:50|24551.9|24531.9|24551.9|24531.9|24551.9|24531.9|24551.9|24531.9|0
1729856460000|2024-10-25 11:41:00|24553.7|24533.7|24553.7|24533.7|24553.7|24533.7|24553.7|24533.7|0
1729856470000|2024-10-25 11:41:10|||||||||1
1729856480000|2024-10-25 11:41:20|24551.2|24531.2|24552.3|24532.3|24552.3|24532.3|24550.5|24530.5|4
1729856490000|2024-10-25 11:41:30|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|0
1729856500000|2024-10-25 11:41:40|24549.4|24529.4|24551.2|24531.2|24551.2|24531.2|24549.4|24529.4|0
1729856520000|2024-10-25 11:42:00|24550.5|24530.5|24550.5|24530.5|24550.5|24530.5|24550.5|24530.5|0
1729856530000|2024-10-25 11:42:10|24551.9|24531.9|24553.7|24533.7|24553.7|24533.7|24551.9|24531.9|1
1729856550000|2024-10-25 11:42:30|24550.5|24530.5|24550.5|24530.5|24550.5|24530.5|24550.5|24530.5|0
1729856560000|2024-10-25 11:42:40|24553.7|24533.7|24548.7|24528.7|24553.7|24533.7|24548.7|24528.7|1
1729856590000|2024-10-25 11:43:10|24548|24528|24546.2|24526.2|24548|24528|24546.2|24526.2|1
1729856600000|2024-10-25 11:43:20|24545.5|24525.5|24541.2|24521.2|24545.5|24525.5|24541.2|24521.2|0
1729856610000|2024-10-25 11:43:30|24543|24523|24541.2|24521.2|24543|24523|24541.2|24521.2|0
1729856630000|2024-10-25 11:43:50|24548.7|24508.7|24548.7|24508.7|24548.7|24508.7|24548.7|24508.7|0
1729856650000|2024-10-25 11:44:10|24550.5|24510.5|24541.2|24521.2|24550.5|24521.2|24541.2|24510.5|2
1729856660000|2024-10-25 11:44:20|||||||||1
1729856670000|2024-10-25 11:44:30|24536.2|24516.2|24536.2|24516.2|24536.2|24516.2|24536.2|24516.2|4
1729856680000|2024-10-25 11:44:40|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|0
1729856720000|2024-10-25 11:45:20|24540.1|24520.1|24541.2|24521.2|24543.7|24523.7|24540.1|24520.1|0
1729856730000|2024-10-25 11:45:30|24541.9|24521.9|24541.9|24521.9|24541.9|24521.9|24541.9|24521.9|1
1729856740000|2024-10-25 11:45:40|24543.7|24523.7|24543.7|24523.7|24543.7|24523.7|24543.7|24523.7|0
1729856750000|2024-10-25 11:45:50|24543|24523|24541.2|24521.2|24543|24523|24541.2|24521.2|0
1729856790000|2024-10-25 11:46:30|24543.7|24523.7|24543.7|24523.7|24543.7|24523.7|24543.7|24523.7|1
1729856800000|2024-10-25 11:46:40|24541.9|24521.9|24540.5|24520.5|24541.9|24521.9|24540.5|24520.5|2
1729856820000|2024-10-25 11:47:00|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|0
1729856830000|2024-10-25 11:47:10|24539.4|24519.4|24541.2|24521.2|24541.2|24521.2|24539.4|24519.4|0
1729856840000|2024-10-25 11:47:20|24543.7|24523.7|24541.2|24521.2|24543.7|24523.7|24541.2|24521.2|1
1729856860000|2024-10-25 11:47:40|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|0
1729856870000|2024-10-25 11:47:50|24543.7|24523.7|24541.2|24521.2|24543.7|24523.7|24541.2|24521.2|0
1729856890000|2024-10-25 11:48:10|24540.5|24520.5|24539.4|24519.4|24540.5|24520.5|24538.7|24518.7|0
1729856910000|2024-10-25 11:48:30|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|24541.2|24521.2|0
1729856920000|2024-10-25 11:48:40|24543.7|24523.7|24543.7|24523.7|24543.7|24523.7|24538.7|24518.7|2
1729856930000|2024-10-25 11:48:50|24546.2|24526.2|24548.7|24528.7|24548.7|24528.7|24546.2|24526.2|1
1729856940000|2024-10-25 11:49:00|24551.2|24531.2|24551.2|24531.2|24551.2|24531.2|24551.2|24531.2|1
1729856950000|2024-10-25 11:49:10|24551.9|24531.9|24551.9|24531.9|24554.4|24534.4|24551.9|24531.9|1
1729856960000|2024-10-25 11:49:20|24552.6|24532.6|24552.6|24532.6|24552.6|24532.6|24552.6|24532.6|0
1729856990000|2024-10-25 11:49:50|24556.9|24536.9|24558.7|24538.7|24558.7|24538.7|24556.9|24536.9|0
1729857040000|2024-10-25 11:50:40|24563|24543|24563|24543|24563|24543|24563|24543|1
1729857050000|2024-10-25 11:50:50|24558.7|24538.7|24563.7|24543.7|24563.7|24543.7|24558.7|24538.7|3
1729857070000|2024-10-25 11:51:10|24563|24543|24561.2|24541.2|24563|24543|24561.2|24541.2|0
1729857080000|2024-10-25 11:51:20|24559.8|24539.8|24558|24538|24559.8|24539.8|24558|24538|1
1729857110000|2024-10-25 11:51:50|||||||||1
1729857120000|2024-10-25 11:52:00|24552.3|24532.3|24552.3|24532.3|24552.3|24532.3|24552.3|24532.3|2
1729857130000|2024-10-25 11:52:10|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|0
1729857140000|2024-10-25 11:52:20|24546.2|24526.2|24546.2|24526.2|24546.2|24526.2|24546.2|24526.2|0
1729857150000|2024-10-25 11:52:30|24545.5|24525.5|24543.7|24523.7|24545.5|24525.5|24543.7|24523.7|0
1729857160000|2024-10-25 11:52:40|24539.4|24519.4|24539.4|24519.4|24539.4|24519.4|24539.4|24519.4|0
1729857170000|2024-10-25 11:52:50|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|24538.7|24518.7|1
1729857180000|2024-10-25 11:53:00|24538|24518|24538|24518|24538|24518|24538|24518|0
1729857200000|2024-10-25 11:53:20|24537.3|24517.3|24513|24493|24537.3|24517.3|24513|24493|43
1729857210000|2024-10-25 11:53:30|24513.7|24493.7|24513.7|24493.7|24513.7|24493.7|24513.7|24493.7|4
1729857220000|2024-10-25 11:53:40|24518.7|24498.7|24518.7|24498.7|24518.7|24498.7|24518.7|24498.7|0
1729857240000|2024-10-25 11:54:00|24513.7|24493.7|24513.7|24493.7|24513.7|24493.7|24513.7|24493.7|0
1729857280000|2024-10-25 11:54:40|24511.2|24491.2|24513.7|24493.7|24513.7|24493.7|24511.2|24491.2|3
1729857300000|2024-10-25 11:55:00|24516.2|24496.2|24516.2|24496.2|24516.2|24496.2|24516.2|24496.2|1
1729857310000|2024-10-25 11:55:10|||||||||2
1729857320000|2024-10-25 11:55:20|24514.4|24494.4|24506.2|24486.2|24514.4|24494.4|24506.2|24486.2|2
1729857330000|2024-10-25 11:55:30|24505.5|24485.5|24503.7|24483.7|24505.5|24485.5|24503.7|24483.7|2
1729857340000|2024-10-25 11:55:40|24503|24483|24506.2|24486.2|24506.2|24486.2|24501.2|24481.2|3
1729857350000|2024-10-25 11:55:50|||||||||2
1729857370000|2024-10-25 11:56:10|24508.7|24488.7|24508.7|24488.7|24508.7|24488.7|24508.7|24488.7|2
1729857380000|2024-10-25 11:56:20|24508|24488|24506.2|24486.2|24508.7|24488.7|24506.2|24486.2|2
1729857390000|2024-10-25 11:56:30|24503.7|24483.7|24501.2|24481.2|24503.7|24483.7|24501.2|24481.2|0
1729857400000|2024-10-25 11:56:40|24503|24483|24503.7|24483.7|24503.7|24483.7|24503|24483|0
1729857420000|2024-10-25 11:57:00|24506.2|24486.2|24508.7|24488.7|24508.7|24488.7|24506.2|24486.2|5
1729857440000|2024-10-25 11:57:20|24511.2|24491.2|24511.2|24491.2|24511.2|24491.2|24511.2|24491.2|1
1729857450000|2024-10-25 11:57:30|24513|24493|24513.7|24493.7|24513.7|24493.7|24513|24493|2
1729857470000|2024-10-25 11:57:50|24511.2|24491.2|24511.2|24491.2|24511.2|24491.2|24511.2|24491.2|2
1729857480000|2024-10-25 11:58:00|24513.7|24493.7|24513|24493|24513.7|24493.7|24511.2|24491.2|1
1729857490000|2024-10-25 11:58:10|24511.2|24491.2|24520.5|24480.5|24520.5|24493|24511.2|24480.5|2
1729857500000|2024-10-25 11:58:20|24513|24493|24513|24493|24513|24493|24513|24493|0
1729857510000|2024-10-25 11:58:30|24520.5|24480.5|24520.5|24480.5|24520.5|24480.5|24520.5|24480.5|2
1729857520000|2024-10-25 11:58:40|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|2
1729857530000|2024-10-25 11:58:50|24508|24488|24510.5|24490.5|24510.5|24490.5|24508|24488|0
1729857550000|2024-10-25 11:59:10|24511.2|24491.2|24511.2|24491.2|24511.2|24491.2|24511.2|24491.2|0
1729857600000|2024-10-25 12:00:00|24507.6|24487.6|24505.5|24485.5|24507.6|24487.6|24505.5|24485.5|5
1729857610000|2024-10-25 12:00:10|24506.2|24486.2|24531.9|24511.9|24532.6|24512.6|24506.2|24486.2|8
1729857620000|2024-10-25 12:00:20|24534.4|24514.4|24551.9|24531.9|24551.9|24531.9|24534.4|24514.4|3
1729857630000|2024-10-25 12:00:30|24550.1|24530.1|24553.7|24533.7|24553.7|24533.7|24549.4|24529.4|3
1729857640000|2024-10-25 12:00:40|24551.2|24531.2|24554.4|24534.4|24554.4|24534.4|24549.4|24529.4|0
1729857650000|2024-10-25 12:00:50|||||||||1
1729857660000|2024-10-25 12:01:00|24559.4|24539.4|24556.9|24536.9|24559.4|24539.4|24554.4|24534.4|5
1729857670000|2024-10-25 12:01:10|24556.2|24536.2|24556.2|24536.2|24556.2|24536.2|24556.2|24536.2|0
1729857680000|2024-10-25 12:01:20|24554.4|24534.4|24551.9|24531.9|24554.4|24534.4|24551.9|24531.9|3
1729857690000|2024-10-25 12:01:30|24550.1|24530.1|24551.9|24531.9|24552.6|24532.6|24550.1|24530.1|0
1729857710000|2024-10-25 12:01:50|24552.6|24532.6|24551.9|24531.9|24552.6|24532.6|24551.9|24531.9|0
1729857720000|2024-10-25 12:02:00|24551.2|24531.2|24548.7|24528.7|24551.2|24531.2|24548|24528|6
1729857730000|2024-10-25 12:02:10|24549.4|24529.4|24549.4|24529.4|24549.4|24529.4|24549.4|24529.4|0
1729857770000|2024-10-25 12:02:50|24554.4|24534.4|24555.1|24535.1|24555.1|24535.1|24554.4|24534.4|2
1729857780000|2024-10-25 12:03:00|24554.4|24534.4|24556.9|24536.9|24556.9|24536.9|24554.4|24534.4|1
1729857800000|2024-10-25 12:03:20|24556.2|24536.2|24551.2|24531.2|24556.2|24536.2|24551.2|24531.2|3
1729857810000|2024-10-25 12:03:30|24550.5|24530.5|24540.5|24520.5|24550.5|24530.5|24540.5|24520.5|0
1729857820000|2024-10-25 12:03:40|24538.7|24518.7|24536.9|24516.9|24538.7|24518.7|24536.9|24516.9|1
1729857840000|2024-10-25 12:04:00|24541.9|24521.9|24536.9|24516.9|24541.9|24521.9|24536.9|24516.9|0
1729857860000|2024-10-25 12:04:20|24541.2|24521.2|24541.9|24521.9|24541.9|24521.9|24541.2|24521.2|1
1729857870000|2024-10-25 12:04:30|24542.6|24522.6|24542.6|24522.6|24542.6|24522.6|24542.6|24522.6|0
1729857880000|2024-10-25 12:04:40|24544.4|24524.4|24544.4|24524.4|24544.4|24524.4|24544.4|24524.4|2
1729857890000|2024-10-25 12:04:50|24546.2|24526.2|24541.9|24521.9|24546.2|24526.2|24538.7|24518.7|7
1729857900000|2024-10-25 12:05:00|24543.7|24523.7|24548|24528|24548|24528|24541.2|24521.2|2
1729857910000|2024-10-25 12:05:10|24546.9|24526.9|24553.7|24533.7|24553.7|24533.7|24546.9|24526.9|7
1729857920000|2024-10-25 12:05:20|24554.4|24534.4|24553.7|24533.7|24558.7|24538.7|24553.7|24533.7|0
1729857930000|2024-10-25 12:05:30|24553|24533|24553|24533|24553|24533|24553|24533|0
1729857940000|2024-10-25 12:05:40|24550.5|24530.5|24550.5|24530.5|24550.5|24530.5|24550.5|24530.5|0
1729857950000|2024-10-25 12:05:50|24551.9|24531.9|24553.7|24533.7|24553.7|24533.7|24551.9|24531.9|0
1729857960000|2024-10-25 12:06:00|24555.5|24535.5|24555.5|24535.5|24555.5|24535.5|24555.5|24535.5|2
1729857970000|2024-10-25 12:06:10|24553|24533|24551.2|24531.2|24553|24533|24551.2|24531.2|2
1729857980000|2024-10-25 12:06:20|24551.9|24531.9|24553.7|24533.7|24555.5|24535.5|24551.9|24531.9|1
1729857990000|2024-10-25 12:06:30|24551.9|24531.9|24568.7|24548.7|24568.7|24548.7|24551.9|24531.9|13
1729858000000|2024-10-25 12:06:40|24573|24553|24584.4|24564.4|24584.4|24564.4|24573|24553|12
1729858020000|2024-10-25 12:07:00|24590.8|24570.8|24616.2|24596.2|24616.2|24596.2|24590.8|24570.8|10
1729858040000|2024-10-25 12:07:20|24621.2|24601.2|24621.9|24601.9|24621.9|24601.9|24621.2|24601.2|6
1729858050000|2024-10-25 12:07:30|24621.2|24601.2|24621.9|24601.9|24621.9|24601.9|24621.2|24601.2|1
1729858060000|2024-10-25 12:07:40|24621.2|24601.2|24621.9|24601.9|24621.9|24601.9|24621.2|24601.2|4
1729858070000|2024-10-25 12:07:50|24621.2|24601.2|24633.7|24613.7|24633.7|24613.7|24621.2|24601.2|5
1729858080000|2024-10-25 12:08:00|24636.2|24616.2|24636.2|24616.2|24636.2|24616.2|24636.2|24616.2|6
1729858090000|2024-10-25 12:08:10|||||||||2
1729858100000|2024-10-25 12:08:20|24635.5|24615.5|24635.5|24615.5|24635.5|24615.5|24635.5|24615.5|2
1729858110000|2024-10-25 12:08:30|24636.9|24616.9|24665.5|24645.5|24668.7|24648.7|24636.9|24616.9|27
1729858130000|2024-10-25 12:08:50|24666.2|24646.2|24668.7|24648.7|24668.7|24648.7|24666.2|24646.2|2
1729858140000|2024-10-25 12:09:00|24666.2|24646.2|24669.4|24649.4|24669.4|24649.4|24666.2|24646.2|5
1729858150000|2024-10-25 12:09:10|24671.2|24651.2|24668.7|24648.7|24671.2|24651.2|24668.7|24648.7|6
1729858160000|2024-10-25 12:09:20|24671.2|24651.2|24671.2|24651.2|24671.2|24651.2|24671.2|24651.2|0
1729858170000|2024-10-25 12:09:30|24671.9|24651.9|24673.7|24653.7|24673.7|24653.7|24671.9|24651.9|1
1729858180000|2024-10-25 12:09:40|24673|24653|24676.2|24656.2|24676.2|24656.2|24671.2|24651.2|2
1729858200000|2024-10-25 12:10:00|24676.9|24656.9|24678.7|24658.7|24679.4|24659.4|24676.9|24656.9|16
1729858210000|2024-10-25 12:10:10|||||||||2
1729858220000|2024-10-25 12:10:20|||||||||2
1729858240000|2024-10-25 12:10:40|24679.4|24659.4|24679.4|24659.4|24679.4|24659.4|24679.4|24659.4|12
1729858260000|2024-10-25 12:11:00|24681.2|24661.2|24684.4|24664.4|24684.4|24664.4|24681.2|24661.2|7
1729858270000|2024-10-25 12:11:10|24686.2|24666.2|24686.2|24666.2|24686.2|24666.2|24686.2|24666.2|1
1729858280000|2024-10-25 12:11:20|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|1
1729858300000|2024-10-25 12:11:40|24683|24663|24676.2|24656.2|24683|24663|24676.2|24656.2|7
1729858310000|2024-10-25 12:11:50|24671.9|24651.9|24656.2|24636.2|24675.5|24651.9|24656.2|24631.2|3
1729858320000|2024-10-25 12:12:00|24656.9|24636.9|24656.2|24636.2|24656.9|24636.9|24653.7|24633.7|2
1729858330000|2024-10-25 12:12:10|24658.7|24638.7|24659.4|24639.4|24659.4|24639.4|24658.7|24638.7|2
1729858340000|2024-10-25 12:12:20|24668.7|24648.7|24668.7|24648.7|24668.7|24648.7|24668.7|24648.7|2
1729858350000|2024-10-25 12:12:30|24669.8|24649.8|24668.7|24648.7|24669.8|24649.8|24668.7|24648.7|1
1729858370000|2024-10-25 12:12:50|24666.9|24646.9|24659.4|24639.4|24666.9|24646.9|24658.7|24638.7|2
1729858380000|2024-10-25 12:13:00|24661.2|24641.2|24676.2|24656.2|24676.2|24656.2|24661.2|24641.2|5
1729858390000|2024-10-25 12:13:10|24675.5|24655.5|24675.5|24655.5|24675.5|24655.5|24675.5|24655.5|4
1729858400000|2024-10-25 12:13:20|24674.4|24654.4|24676.2|24656.2|24676.2|24656.2|24674.4|24654.4|1
1729858420000|2024-10-25 12:13:40|24673.7|24653.7|24673.7|24653.7|24673.7|24653.7|24673.7|24653.7|1
1729858430000|2024-10-25 12:13:50|24666.2|24646.2|24661.2|24641.2|24666.2|24646.2|24661.2|24641.2|2
1729858440000|2024-10-25 12:14:00|||||||||1
1729858450000|2024-10-25 12:14:10|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|3
1729858460000|2024-10-25 12:14:20|||||||||6
1729858480000|2024-10-25 12:14:40|||||||||4
1729858500000|2024-10-25 12:15:00|24658.7|24638.7|24656.2|24636.2|24658.7|24638.7|24656.2|24636.2|15
1729858510000|2024-10-25 12:15:10|||||||||3
1729858520000|2024-10-25 12:15:20|24658.7|24638.7|24658.7|24638.7|24658.7|24638.7|24658.7|24638.7|4
1729858530000|2024-10-25 12:15:30|||||||||2
1729858540000|2024-10-25 12:15:40|24657.3|24637.3|24653.7|24633.7|24657.3|24637.3|24653.7|24633.7|2
1729858550000|2024-10-25 12:15:50|||||||||6
1729858560000|2024-10-25 12:16:00|||||||||7
1729858570000|2024-10-25 12:16:10|||||||||2
1729858590000|2024-10-25 12:16:30|||||||||1
1729858600000|2024-10-25 12:16:40|24651.6|24631.6|24635.5|24615.5|24651.6|24631.6|24635.5|24615.5|8
1729858610000|2024-10-25 12:16:50|24631.2|24611.2|24609.8|24589.8|24631.2|24611.2|24609.8|24589.8|6
1729858620000|2024-10-25 12:17:00|24604.4|24584.4|24591.9|24571.9|24605.1|24584.4|24591.9|24565.1|3
1729858630000|2024-10-25 12:17:10|24591.2|24571.2|24588|24568|24591.2|24571.2|24588|24568|4
1729858640000|2024-10-25 12:17:20|24586.2|24566.2|24586.2|24566.2|24586.2|24566.2|24586.2|24566.2|4
1729858660000|2024-10-25 12:17:40|24585.5|24565.5|24583.7|24563.7|24585.5|24565.5|24583.7|24563.7|0
1729858680000|2024-10-25 12:18:00|24583|24563|24583|24563|24583|24563|24581.2|24561.2|3
1729858690000|2024-10-25 12:18:10|||||||||2
1729858700000|2024-10-25 12:18:20|24585.5|24565.5|24585.5|24565.5|24585.5|24565.5|24585.5|24565.5|3
1729858710000|2024-10-25 12:18:30|24586.2|24566.2|24590.5|24570.5|24590.5|24570.5|24586.2|24566.2|3
1729858740000|2024-10-25 12:19:00|24585.5|24565.5|24585.5|24565.5|24585.5|24565.5|24585.5|24565.5|1
1729858750000|2024-10-25 12:19:10|||||||||1
1729858760000|2024-10-25 12:19:20|24583.7|24563.7|24588.7|24568.7|24588.7|24568.7|24583.7|24563.7|2
1729858770000|2024-10-25 12:19:30|24589.4|24569.4|24589.4|24569.4|24589.4|24569.4|24589.4|24569.4|1
1729858780000|2024-10-25 12:19:40|24596.2|24576.2|24596.2|24576.2|24596.2|24576.2|24596.2|24576.2|1
1729858790000|2024-10-25 12:19:50|24596.9|24576.9|24598.7|24578.7|24598.7|24578.7|24596.9|24576.9|6
1729858800000|2024-10-25 12:20:00|||||||||3
1729858810000|2024-10-25 12:20:10|||||||||2
1729858820000|2024-10-25 12:20:20|24598|24578|24587.3|24567.3|24598|24578|24587.3|24567.3|2
1729858830000|2024-10-25 12:20:30|24583.7|24563.7|24581.2|24561.2|24583.7|24563.7|24581.2|24561.2|1
1729858850000|2024-10-25 12:20:50|24578|24558|24563|24543|24578|24558|24563|24543|7
1729858860000|2024-10-25 12:21:00|24561.2|24541.2|24558.7|24538.7|24561.2|24541.2|24558.7|24538.7|1
1729858870000|2024-10-25 12:21:10|24561.2|24541.2|24561.2|24541.2|24561.2|24541.2|24561.2|24541.2|4
1729858880000|2024-10-25 12:21:20|24558.7|24538.7|24558|24538|24558.7|24538.7|24558|24538|0
1729858890000|2024-10-25 12:21:30|24556.2|24536.2|24561.2|24541.2|24561.2|24541.2|24556.2|24536.2|1
1729858900000|2024-10-25 12:21:40|24560.5|24540.5|24558.7|24538.7|24560.5|24540.5|24558.7|24538.7|2
1729858910000|2024-10-25 12:21:50|24558|24538|24556.2|24536.2|24558.7|24538.7|24556.2|24536.2|1
1729858920000|2024-10-25 12:22:00|24556.9|24536.9|24556.2|24536.2|24558.7|24538.7|24556.2|24536.2|1
1729858930000|2024-10-25 12:22:10|||||||||2
1729858950000|2024-10-25 12:22:30|24558.7|24538.7|24558.7|24538.7|24558.7|24538.7|24558.7|24538.7|1
1729858970000|2024-10-25 12:22:50|24556.2|24536.2|24556.2|24536.2|24558.7|24538.7|24556.2|24536.2|1
1729858980000|2024-10-25 12:23:00|24556.9|24536.9|24556.2|24536.2|24558.7|24538.7|24556.2|24536.2|2
1729858990000|2024-10-25 12:23:10|||||||||1
1729859010000|2024-10-25 12:23:30|24558.7|24538.7|24557.3|24537.3|24558.7|24538.7|24557.3|24537.3|11
1729859020000|2024-10-25 12:23:40|24558|24538|24558|24538|24558|24538|24558|24538|0
1729859030000|2024-10-25 12:23:50|24557.3|24537.3|24560.5|24540.5|24560.5|24540.5|24557.3|24537.3|3
1729859040000|2024-10-25 12:24:00|24556.2|24536.2|24560.5|24540.5|24561.2|24541.2|24556.2|24536.2|2
1729859050000|2024-10-25 12:24:10|24558|24538|24561.2|24541.2|24561.2|24541.2|24556.2|24536.2|7
1729859060000|2024-10-25 12:24:20|24559.8|24539.8|24558.7|24538.7|24559.8|24539.8|24556.2|24536.2|0
1729859070000|2024-10-25 12:24:30|24559.4|24539.4|24561.2|24541.2|24561.2|24541.2|24559.4|24539.4|1
1729859080000|2024-10-25 12:24:40|24561.9|24541.9|24564.4|24544.4|24564.4|24544.4|24561.9|24541.9|1
1729859100000|2024-10-25 12:25:00|24566.2|24546.2|24566.2|24546.2|24566.2|24546.2|24566.2|24546.2|2
1729859110000|2024-10-25 12:25:10|||||||||1
1729859130000|2024-10-25 12:25:30|24569.8|24549.8|24571.2|24551.2|24571.2|24551.2|24569.8|24549.8|1
1729859140000|2024-10-25 12:25:40|24570.5|24550.5|24570.5|24550.5|24570.5|24550.5|24570.5|24550.5|0
1729859150000|2024-10-25 12:25:50|24568.7|24548.7|24571.9|24551.9|24571.9|24551.9|24568.7|24548.7|2
1729859170000|2024-10-25 12:26:10|24569.4|24549.4|24566.2|24546.2|24569.4|24549.4|24566.2|24546.2|5
1729859210000|2024-10-25 12:26:50|24565.5|24545.5|24561.9|24541.9|24565.5|24545.5|24561.9|24541.9|2
1729859220000|2024-10-25 12:27:00|24566.2|24546.2|24566.2|24546.2|24566.2|24546.2|24566.2|24546.2|1
1729859230000|2024-10-25 12:27:10|24562.6|24542.6|24561.9|24541.9|24562.6|24542.6|24561.9|24541.9|4
1729859240000|2024-10-25 12:27:20|||||||||1
1729859250000|2024-10-25 12:27:30|24563.7|24543.7|24563.7|24543.7|24563.7|24543.7|24563.7|24543.7|0
1729859270000|2024-10-25 12:27:50|24563|24543|24561.2|24541.2|24563|24543|24561.2|24541.2|0
1729859280000|2024-10-25 12:28:00|||||||||3
1729859290000|2024-10-25 12:28:10|24563|24543|24563.7|24543.7|24563.7|24543.7|24563|24543|2
1729859310000|2024-10-25 12:28:30|24561.2|24541.2|24559.4|24539.4|24561.2|24541.2|24559.4|24539.4|2
1729859330000|2024-10-25 12:28:50|24557.6|24537.6|24556.9|24536.9|24557.6|24537.6|24556.9|24536.9|2
1729859340000|2024-10-25 12:29:00|24559.4|24539.4|24559.4|24539.4|24559.4|24539.4|24559.4|24539.4|4
1729859350000|2024-10-25 12:29:10|24558.7|24538.7|24561.2|24541.2|24561.2|24541.2|24556.9|24536.9|4
1729859360000|2024-10-25 12:29:20|24562.6|24542.6|24562.6|24542.6|24562.6|24542.6|24562.6|24542.6|2
1729859370000|2024-10-25 12:29:30|24567.6|24547.6|24567.6|24547.6|24567.6|24547.6|24567.6|24547.6|0
1729859380000|2024-10-25 12:29:40|24569.4|24549.4|24571.2|24551.2|24571.2|24551.2|24569.4|24549.4|8
1729859390000|2024-10-25 12:29:50|24568.7|24548.7|24568.7|24548.7|24568.7|24548.7|24568.7|24548.7|2
1729859400000|2024-10-25 12:30:00|24567.3|24547.3|24553.7|24513.7|24567.3|24547.3|24553.7|24513.7|32
1729859410000|2024-10-25 12:30:10|24551.2|24511.2|24553.7|24513.7|24553.7|24513.7|24551.2|24511.2|0
1729859430000|2024-10-25 12:30:30|24551.2|24511.2|24533.7|24513.7|24551.2|24513.7|24533.7|24505.8|8
1729859440000|2024-10-25 12:30:40|24533|24513|24530.1|24510.1|24533|24513|24529.4|24509.4|11
1729859450000|2024-10-25 12:30:50|24537.3|24517.3|24547.6|24527.6|24553.7|24527.6|24537.3|24511.9|12
1729859460000|2024-10-25 12:31:00|24551.2|24531.2|24537.3|24517.3|24551.2|24531.2|24537.3|24517.3|2
1729859470000|2024-10-25 12:31:10|24538|24518|24536.2|24516.2|24540.5|24520.5|24536.2|24516.2|2
1729859490000|2024-10-25 12:31:30|24536.9|24516.9|24531.9|24511.9|24538.7|24518.7|24531.9|24511.9|4
1729859500000|2024-10-25 12:31:40|24531.2|24511.2|24536.2|24516.2|24536.2|24516.2|24531.2|24511.2|5
1729859510000|2024-10-25 12:31:50|24535.5|24515.5|24533.7|24513.7|24535.5|24515.5|24533.7|24513.7|4
1729859520000|2024-10-25 12:32:00|24539.4|24519.4|24549.4|24529.4|24549.4|24529.4|24539.4|24519.4|12
1729859530000|2024-10-25 12:32:10|24551.2|24531.2|24551.2|24531.2|24553.7|24533.7|24551.2|24531.2|5
1729859550000|2024-10-25 12:32:30|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|24548.7|24528.7|2
1729859560000|2024-10-25 12:32:40|24548|24528|24548.7|24528.7|24548.7|24528.7|24546.2|24526.2|1
1729859570000|2024-10-25 12:32:50|24546.9|24526.9|24546.9|24526.9|24546.9|24526.9|24546.9|24526.9|1
1729859580000|2024-10-25 12:33:00|24548|24528|24546.2|24526.2|24548|24528|24546.2|24526.2|0
1729859590000|2024-10-25 12:33:10|24545.5|24525.5|24545.5|24525.5|24545.5|24525.5|24545.5|24525.5|3
1729859600000|2024-10-25 12:33:20|24548.7|24528.7|24557.6|24537.6|24557.6|24537.6|24548.7|24528.7|16
1729859610000|2024-10-25 12:33:30|24561.9|24541.9|24566.9|24546.9|24566.9|24546.9|24561.9|24541.9|1
1729859620000|2024-10-25 12:33:40|24567.6|24547.6|24569.4|24549.4|24569.4|24549.4|24567.6|24547.6|3
1729859630000|2024-10-25 12:33:50|||||||||1
1729859640000|2024-10-25 12:34:00|24568.7|24548.7|24568.7|24548.7|24568.7|24548.7|24568.7|24548.7|10
1729859650000|2024-10-25 12:34:10|24569.4|24549.4|24573|24553|24573|24553|24569.4|24549.4|3
1729859660000|2024-10-25 12:34:20|24571.6|24551.6|24563|24543|24571.6|24551.6|24563|24543|9
1729859670000|2024-10-25 12:34:30|24560.5|24540.5|24550.5|24530.5|24560.5|24540.5|24550.5|24530.5|0
1729859680000|2024-10-25 12:34:40|24545.5|24525.5|24545.5|24525.5|24545.5|24525.5|24545.5|24525.5|0
1729859700000|2024-10-25 12:35:00|24544.8|24524.8|24543|24523|24544.8|24524.8|24543|24523|1
1729859710000|2024-10-25 12:35:10|||||||||1
1729859720000|2024-10-25 12:35:20|24541.6|24521.6|24536.2|24516.2|24541.6|24521.6|24536.2|24516.2|1
1729859730000|2024-10-25 12:35:30|||||||||1
1729859740000|2024-10-25 12:35:40|24535.5|24515.5|24535.5|24515.5|24535.5|24515.5|24535.5|24515.5|2
1729859760000|2024-10-25 12:36:00|24534.8|24514.8|24534.8|24514.8|24535.5|24515.5|24534.8|24514.8|3
1729859770000|2024-10-25 12:36:10|24535.5|24515.5|24535.5|24515.5|24535.5|24515.5|24535.5|24515.5|2
1729859780000|2024-10-25 12:36:20|24534.8|24514.8|24530.5|24510.5|24534.8|24514.8|24530.5|24510.5|2
1729859790000|2024-10-25 12:36:30|||||||||1
1729859800000|2024-10-25 12:36:40|||||||||2
1729859810000|2024-10-25 12:36:50|24515.5|24495.5|24508|24488|24515.5|24495.5|24501.2|24481.2|5
1729859820000|2024-10-25 12:37:00|||||||||4
1729859830000|2024-10-25 12:37:10|24510.5|24490.5|24500.5|24480.5|24510.5|24490.5|24500.5|24480.5|73
1729859840000|2024-10-25 12:37:20|||||||||1
1729859850000|2024-10-25 12:37:30|||||||||2
1729859880000|2024-10-25 12:38:00|24503|24483|24509.4|24489.4|24509.4|24489.4|24503|24483|7
1729859900000|2024-10-25 12:38:20|24511.2|24491.2|24511.2|24491.2|24511.2|24491.2|24511.2|24491.2|10
1729859910000|2024-10-25 12:38:30|24515.5|24495.5|24515.5|24495.5|24515.5|24495.5|24515.5|24495.5|6
1729859920000|2024-10-25 12:38:40|24516.9|24496.9|24525.5|24505.5|24526.2|24506.2|24516.9|24496.9|4
1729859940000|2024-10-25 12:39:00|24523|24503|24520.5|24500.5|24523|24503|24520.5|24500.5|2
1729859950000|2024-10-25 12:39:10|24518|24498|24518|24498|24518|24498|24518|24498|2
1729859960000|2024-10-25 12:39:20|24518.7|24498.7|24521.2|24501.2|24521.2|24501.2|24518.7|24498.7|3
1729859970000|2024-10-25 12:39:30|||||||||35
1729859980000|2024-10-25 12:39:40|24518|24498|24518|24498|24518|24498|24518|24498|53
1729859990000|2024-10-25 12:39:50|24521.6|24501.6|24521.6|24501.6|24521.6|24501.6|24521.6|24501.6|1
1729860000000|2024-10-25 12:40:00|24523|24503|24532.3|24512.3|24532.3|24512.3|24523|24503|6
1729860010000|2024-10-25 12:40:10|||||||||1
1729860020000|2024-10-25 12:40:20|24534.1|24514.1|24531.2|24511.2|24534.8|24514.8|24531.2|24511.2|7
1729860030000|2024-10-25 12:40:30|24533|24513|24533|24513|24533|24513|24533|24513|1
1729860040000|2024-10-25 12:40:40|24532.3|24512.3|24535.5|24515.5|24535.5|24515.5|24532.3|24512.3|0
1729860050000|2024-10-25 12:40:50|24537.3|24517.3|24537.3|24517.3|24537.3|24517.3|24537.3|24517.3|1
1729860060000|2024-10-25 12:41:00|24543|24523|24547.3|24527.3|24547.3|24527.3|24543|24523|5
1729860070000|2024-10-25 12:41:10|24544.8|24524.8|24544.8|24524.8|24544.8|24524.8|24544.8|24524.8|0
1729860080000|2024-10-25 12:41:20|24544.1|24524.1|24544.1|24524.1|24544.1|24524.1|24541.6|24521.6|4
1729860090000|2024-10-25 12:41:30|24543.4|24523.4|24544.8|24524.8|24544.8|24524.8|24541.6|24521.6|4
1729860100000|2024-10-25 12:41:40|24545.5|24525.5|24549.8|24529.8|24549.8|24529.8|24545.5|24525.5|2
1729860130000|2024-10-25 12:42:10|24554.8|24534.8|24567.3|24547.3|24567.3|24547.3|24554.8|24534.8|8
1729860140000|2024-10-25 12:42:20|24568|24548|24577.3|24557.3|24582.3|24559.8|24568|24542.3|4
1729860150000|2024-10-25 12:42:30|24579.1|24559.1|24579.8|24559.8|24579.8|24559.8|24576.6|24556.6|1
1729860160000|2024-10-25 12:42:40|||||||||2
1729860170000|2024-10-25 12:42:50|24585.1|24565.1|24599.8|24579.8|24599.8|24579.8|24585.1|24565.1|10
1729860180000|2024-10-25 12:43:00|24602.3|24582.3|24602.3|24582.3|24602.3|24582.3|24602.3|24582.3|7
1729860190000|2024-10-25 12:43:10|24607.3|24587.3|24607.3|24587.3|24607.3|24587.3|24607.3|24587.3|1
1729860200000|2024-10-25 12:43:20|24609.8|24589.8|24617.3|24597.3|24617.3|24597.3|24609.8|24589.8|5
1729860210000|2024-10-25 12:43:30|24618|24598|24618|24598|24618|24598|24618|24598|1
1729860220000|2024-10-25 12:43:40|24619.8|24599.8|24619.8|24599.8|24619.8|24599.8|24619.8|24599.8|1
1729860240000|2024-10-25 12:44:00|24621.6|24601.6|24614.8|24594.8|24622.3|24602.3|24614.8|24594.8|5
1729860250000|2024-10-25 12:44:10|24614.1|24594.1|24604.1|24584.1|24614.1|24594.1|24604.1|24584.1|2
1729860260000|2024-10-25 12:44:20|24601.6|24581.6|24594.8|24574.8|24601.6|24581.6|24592.3|24572.3|4
1729860270000|2024-10-25 12:44:30|24593.4|24573.4|24587.3|24567.3|24593.4|24573.4|24587.3|24567.3|1
1729860280000|2024-10-25 12:44:40|24584.1|24564.1|24584.1|24564.1|24584.1|24564.1|24584.1|24564.1|5
1729860290000|2024-10-25 12:44:50|24584.8|24564.8|24575.2|24555.2|24584.8|24564.8|24575.2|24555.2|2
1729860300000|2024-10-25 12:45:00|24569.1|24549.1|24559.1|24539.1|24569.1|24549.1|24559.1|24539.1|2
1729860310000|2024-10-25 12:45:10|24558.4|24538.4|24562.3|24542.3|24562.3|24542.3|24558.4|24538.4|2
1729860320000|2024-10-25 12:45:20|24564.8|24544.8|24564.1|24544.1|24567.3|24547.3|24564.1|24544.1|6
1729860340000|2024-10-25 12:45:40|24561.6|24541.6|24556.2|24536.2|24561.6|24541.6|24554.8|24534.8|6
1729860350000|2024-10-25 12:45:50|24558|24538|24559.8|24539.8|24559.8|24539.8|24557.3|24537.3|1
1729860360000|2024-10-25 12:46:00|24564.8|24544.8|24574.8|24554.8|24574.8|24554.8|24564.8|24544.8|6
1729860370000|2024-10-25 12:46:10|24578|24558|24578|24558|24578|24558|24578|24558|3
1729860390000|2024-10-25 12:46:30|24578.7|24558.7|24578.7|24558.7|24578.7|24558.7|24578.7|24558.7|1
1729860410000|2024-10-25 12:46:50|24579.4|24559.4|24598|24578|24602.3|24578|24579.4|24559.4|4
1729860420000|2024-10-25 12:47:00|24608.7|24588.7|24618|24598|24618|24598|24608.7|24588.7|3
1729860430000|2024-10-25 12:47:10|24619.8|24599.8|24619.8|24599.8|24619.8|24599.8|24619.8|24599.8|5
1729860440000|2024-10-25 12:47:20|24617.3|24597.3|24617.3|24597.3|24617.3|24597.3|24617.3|24597.3|1
1729860450000|2024-10-25 12:47:30|||||||||15
1729860460000|2024-10-25 12:47:40|24622.3|24602.3|24619.8|24599.8|24622.3|24602.3|24619.8|24599.8|4
1729860480000|2024-10-25 12:48:00|24619.1|24599.1|24617.3|24597.3|24619.1|24599.1|24617.3|24597.3|0
1729860490000|2024-10-25 12:48:10|||||||||2
1729860510000|2024-10-25 12:48:30|||||||||1
1729860540000|2024-10-25 12:49:00|24607.3|24587.3|24606.6|24586.6|24607.3|24587.3|24606.6|24586.6|4
1729860550000|2024-10-25 12:49:10|24604.8|24584.8|24599.8|24579.8|24604.8|24584.8|24599.8|24579.8|2
1729860560000|2024-10-25 12:49:20|||||||||1
1729860570000|2024-10-25 12:49:30|||||||||1
1729860580000|2024-10-25 12:49:40|24598|24578|24597.3|24577.3|24598|24578|24597.3|24577.3|2
1729860590000|2024-10-25 12:49:50|24594.8|24574.8|24585.5|24565.5|24594.8|24574.8|24585.5|24565.5|3
1729860600000|2024-10-25 12:50:00|24587.3|24567.3|24582.3|24562.3|24589.8|24569.8|24582.3|24562.3|6
1729860610000|2024-10-25 12:50:10|||||||||3
1729860620000|2024-10-25 12:50:20|24577.3|24557.3|24567.3|24547.3|24577.3|24557.3|24567.3|24547.3|5
1729860630000|2024-10-25 12:50:30|24566.6|24546.6|24566.6|24546.6|24566.6|24546.6|24566.6|24546.6|3
1729860640000|2024-10-25 12:50:40|24567.3|24547.3|24567.3|24547.3|24569.1|24549.1|24567.3|24547.3|1
1729860650000|2024-10-25 12:50:50|||||||||3
1729860660000|2024-10-25 12:51:00|24568|24548|24567.3|24547.3|24571.6|24551.6|24567.3|24547.3|1
1729860670000|2024-10-25 12:51:10|24568.7|24548.7|24572.3|24552.3|24572.3|24552.3|24568.7|24548.7|1
1729860700000|2024-10-25 12:51:40|24574.8|24554.8|24594.8|24574.8|24597.3|24577.3|24574.8|24554.8|6
1729860710000|2024-10-25 12:51:50|24596.6|24576.6|24597.3|24577.3|24597.3|24577.3|24596.6|24576.6|1
1729860720000|2024-10-25 12:52:00|24598|24578|24601.6|24581.6|24604.8|24584.8|24598|24578|3
1729860730000|2024-10-25 12:52:10|||||||||3
1729860740000|2024-10-25 12:52:20|24602.3|24582.3|24600.5|24580.5|24602.3|24582.3|24600.5|24580.5|0
1729860750000|2024-10-25 12:52:30|24602.3|24582.3|24602.3|24582.3|24602.3|24582.3|24602.3|24582.3|0
1729860770000|2024-10-25 12:52:50|||||||||1
1729860780000|2024-10-25 12:53:00|||||||||2
1729860790000|2024-10-25 12:53:10|24604.8|24584.8|24604.8|24584.8|24604.8|24584.8|24604.8|24584.8|7
1729860800000|2024-10-25 12:53:20|24605.5|24585.5|24607.3|24587.3|24607.3|24587.3|24605.5|24585.5|0
1729860820000|2024-10-25 12:53:40|24609.8|24589.8|24612.3|24592.3|24612.3|24592.3|24609.8|24589.8|2
1729860830000|2024-10-25 12:53:50|24614.8|24594.8|24614.8|24594.8|24614.8|24594.8|24614.8|24594.8|0
1729860840000|2024-10-25 12:54:00|24615.5|24595.5|24617.3|24597.3|24617.3|24597.3|24614.8|24594.8|3
1729860850000|2024-10-25 12:54:10|||||||||2
1729860860000|2024-10-25 12:54:20|24614.8|24594.8|24612.3|24592.3|24614.8|24594.8|24612.3|24592.3|5
1729860870000|2024-10-25 12:54:30|24614.8|24594.8|24617.3|24597.3|24617.3|24597.3|24612.3|24592.3|1
1729860880000|2024-10-25 12:54:40|24614.8|24594.8|24616.2|24596.2|24616.2|24596.2|24614.8|24594.8|19
1729860890000|2024-10-25 12:54:50|||||||||2
1729860900000|2024-10-25 12:55:00|24625.5|24605.5|24627.3|24607.3|24627.3|24607.3|24625.5|24605.5|5
1729860910000|2024-10-25 12:55:10|24626.6|24606.6|24627.3|24607.3|24627.3|24607.3|24624.8|24604.8|14
1729860920000|2024-10-25 12:55:20|24625.5|24605.5|24627.3|24607.3|24629.8|24609.8|24625.5|24605.5|3
1729860930000|2024-10-25 12:55:30|24630.5|24610.5|24627.3|24607.3|24630.5|24610.5|24627.3|24607.3|0
1729860940000|2024-10-25 12:55:40|24629.1|24609.1|24628|24608|24630.5|24610.5|24628|24608|3
1729860950000|2024-10-25 12:55:50|24625.5|24605.5|24629.8|24609.8|24629.8|24609.8|24625.5|24605.5|4
1729860960000|2024-10-25 12:56:00|24629.1|24609.1|24607.3|24587.3|24629.1|24609.1|24607.3|24587.3|8
1729860970000|2024-10-25 12:56:10|24609.1|24589.1|24612.3|24592.3|24612.3|24592.3|24606.6|24586.6|3
1729860980000|2024-10-25 12:56:20|24611.6|24591.6|24611.6|24591.6|24611.6|24591.6|24611.6|24591.6|0
1729860990000|2024-10-25 12:56:30|24604.8|24584.8|24609.1|24569.1|24612.7|24584.8|24604.8|24569.1|2
1729861030000|2024-10-25 12:57:10|||||||||2
1729861040000|2024-10-25 12:57:20|24592.3|24572.3|24592.3|24572.3|24592.3|24572.3|24592.3|24572.3|0
1729861050000|2024-10-25 12:57:30|24591.6|24571.6|24587.3|24567.3|24591.6|24571.6|24587.3|24567.3|2
1729861060000|2024-10-25 12:57:40|24586.6|24566.6|24584.1|24564.1|24586.6|24566.6|24584.1|24564.1|1
1729861070000|2024-10-25 12:57:50|24584.8|24564.8|24584.8|24564.8|24584.8|24564.8|24584.8|24564.8|9
1729861090000|2024-10-25 12:58:10|24587.3|24567.3|24587.3|24567.3|24587.3|24567.3|24587.3|24567.3|3
1729861100000|2024-10-25 12:58:20|24589.1|24569.1|24597.3|24577.3|24597.3|24577.3|24589.1|24569.1|3
1729861110000|2024-10-25 12:58:30|24605.9|24565.9|24605.9|24565.9|24605.9|24565.9|24605.9|24565.9|4
1729861120000|2024-10-25 12:58:40|24605.2|24565.2|24601.6|24561.6|24605.2|24565.2|24601.6|24561.6|0
1729861130000|2024-10-25 12:58:50|24589.5|24569.5|24584.1|24564.1|24589.5|24569.5|24584.1|24564.1|0
1729861140000|2024-10-25 12:59:00|24584.8|24564.8|24584.8|24564.8|24584.8|24564.8|24584.8|24564.8|4
1729861150000|2024-10-25 12:59:10|||||||||1
1729861160000|2024-10-25 12:59:20|24585.5|24565.5|24583.7|24563.7|24585.5|24565.5|24583|24563|0
1729861170000|2024-10-25 12:59:30|24585.5|24565.5|24584.8|24564.8|24585.5|24565.5|24582.3|24562.3|0
1729861180000|2024-10-25 12:59:40|24584.1|24564.1|24582.3|24562.3|24584.1|24564.1|24582.3|24562.3|0
1729861190000|2024-10-25 12:59:50|24583|24563|24582.3|24562.3|24587.3|24567.3|24582.3|24562.3|2
1729861200000|2024-10-25 13:00:00|24584.8|24564.8|24587.3|24567.3|24587.3|24567.3|24584.8|24564.8|2
1729861210000|2024-10-25 13:00:10|24584.8|24564.8|24584.8|24564.8|24584.8|24564.8|24584.8|24564.8|2
1729861220000|2024-10-25 13:00:20|24589.8|24569.8|24589.8|24569.8|24589.8|24569.8|24589.1|24569.1|3
1729861230000|2024-10-25 13:00:30|24590.5|24570.5|24590.5|24570.5|24590.5|24570.5|24590.5|24570.5|8
1729861240000|2024-10-25 13:00:40|||||||||1
1729861250000|2024-10-25 13:00:50|24589.8|24569.8|24591.2|24571.2|24591.2|24571.2|24589.8|24569.8|1
1729861260000|2024-10-25 13:01:00|24593|24573|24598.4|24578.4|24599.1|24579.1|24589.8|24569.8|8
1729861270000|2024-10-25 13:01:10|24595.9|24575.9|24554.8|24534.8|24595.9|24575.9|24554.8|24534.8|11
1729861280000|2024-10-25 13:01:20|24559.1|24539.1|24559.1|24539.1|24559.1|24539.1|24559.1|24539.1|1
1729861290000|2024-10-25 13:01:30|24559.8|24539.8|24568.7|24548.7|24568.7|24548.7|24559.8|24539.8|2
1729861300000|2024-10-25 13:01:40|24567.3|24547.3|24569.8|24549.8|24569.8|24549.8|24567.3|24547.3|0
1729861310000|2024-10-25 13:01:50|24570.5|24550.5|24570.5|24550.5|24570.5|24550.5|24570.5|24550.5|0
1729861320000|2024-10-25 13:02:00|24572.3|24552.3|24573|24553|24573|24553|24572.3|24552.3|0
1729861330000|2024-10-25 13:02:10|||||||||2
1729861350000|2024-10-25 13:02:30|24576.2|24556.2|24590.5|24550.5|24590.5|24556.2|24576.2|24550.5|4
1729861360000|2024-10-25 13:02:40|24579.8|24559.8|24589.8|24569.8|24589.8|24569.8|24579.8|24559.8|2
1729861370000|2024-10-25 13:02:50|||||||||1
1729861390000|2024-10-25 13:03:10|||||||||3
1729861420000|2024-10-25 13:03:40|24587.3|24567.3|24587.3|24567.3|24587.3|24567.3|24587.3|24567.3|0
1729861430000|2024-10-25 13:03:50|||||||||2
1729861440000|2024-10-25 13:04:00|24589.8|24569.8|24589.8|24569.8|24589.8|24569.8|24589.8|24569.8|1
1729861450000|2024-10-25 13:04:10|||||||||4
1729861460000|2024-10-25 13:04:20|24584.8|24564.8|24582.3|24562.3|24584.8|24564.8|24582.3|24562.3|1
1729861470000|2024-10-25 13:04:30|24580.9|24560.9|24574.8|24554.8|24580.9|24560.9|24574.1|24554.1|2
1729861480000|2024-10-25 13:04:40|24574.1|24554.1|24572.3|24552.3|24574.1|24554.1|24572.3|24552.3|1
1729861490000|2024-10-25 13:04:50|24571.6|24551.6|24572.3|24552.3|24572.3|24552.3|24569.8|24549.8|1
1729861500000|2024-10-25 13:05:00|24571.6|24551.6|24569.8|24549.8|24571.6|24551.6|24569.8|24549.8|1
1729861510000|2024-10-25 13:05:10|24570.5|24550.5|24582.3|24562.3|24582.3|24562.3|24569.4|24549.4|12
1729861520000|2024-10-25 13:05:20|24584.4|24564.4|24594.8|24574.8|24594.8|24574.8|24584.4|24564.4|1
1729861530000|2024-10-25 13:05:30|||||||||4
1729861540000|2024-10-25 13:05:40|24597.3|24577.3|24597.3|24577.3|24597.3|24577.3|24597.3|24577.3|0
1729861570000|2024-10-25 13:06:10|||||||||3
1729861590000|2024-10-25 13:06:30|24596.6|24576.6|24594.8|24574.8|24599.8|24579.8|24594.8|24574.8|2
1729861600000|2024-10-25 13:06:40|24589.8|24569.8|24589.1|24569.1|24589.8|24569.8|24589.1|24569.1|8
1729861610000|2024-10-25 13:06:50|24589.8|24569.8|24594.8|24574.8|24594.8|24574.8|24589.8|24569.8|1
1729861620000|2024-10-25 13:07:00|24589.8|24569.8|24589.8|24569.8|24589.8|24569.8|24589.8|24569.8|0
1729861630000|2024-10-25 13:07:10|24590.5|24570.5|24597.3|24577.3|24597.3|24577.3|24590.5|24570.5|2
1729861640000|2024-10-25 13:07:20|24598|24578|24602.3|24582.3|24602.3|24582.3|24598|24578|3
1729861660000|2024-10-25 13:07:40|||||||||1
1729861690000|2024-10-25 13:08:10|24601.6|24581.6|24598.4|24578.4|24601.6|24581.6|24598.4|24578.4|4
1729861700000|2024-10-25 13:08:20|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|1
1729861710000|2024-10-25 13:08:30|24594.8|24574.8|24592.3|24572.3|24594.8|24574.8|24592.3|24572.3|6
1729861730000|2024-10-25 13:08:50|24591.6|24571.6|24589.8|24569.8|24591.6|24571.6|24589.8|24569.8|0
1729861750000|2024-10-25 13:09:10|||||||||1
1729861760000|2024-10-25 13:09:20|||||||||2
1729861770000|2024-10-25 13:09:30|24579.8|24559.8|24574.8|24554.8|24579.8|24559.8|24574.8|24554.8|3
1729861780000|2024-10-25 13:09:40|24579.8|24559.8|24575.5|24555.5|24579.8|24559.8|24575.5|24555.5|3
1729861790000|2024-10-25 13:09:50|24579.1|24559.1|24579.8|24559.8|24579.8|24559.8|24579.1|24559.1|2
1729861800000|2024-10-25 13:10:00|24582.3|24562.3|24589.8|24569.8|24589.8|24569.8|24582.3|24562.3|10
1729861810000|2024-10-25 13:10:10|24592.3|24572.3|24589.8|24569.8|24592.3|24572.3|24589.8|24569.8|11
1729861830000|2024-10-25 13:10:30|24577.3|24557.3|24582.3|24542.3|24582.3|24557.3|24574.8|24542.3|2
1729861840000|2024-10-25 13:10:40|24572.3|24552.3|24572.3|24552.3|24572.3|24552.3|24572.3|24552.3|1
1729861870000|2024-10-25 13:11:10|24574.8|24554.8|24574.8|24554.8|24574.8|24554.8|24574.8|24554.8|19
1729861890000|2024-10-25 13:11:30|24570.5|24550.5|24569.8|24549.8|24570.5|24550.5|24569.8|24549.8|1
1729861900000|2024-10-25 13:11:40|24569.1|24549.1|24567.3|24547.3|24569.1|24549.1|24566.6|24546.6|3
1729861920000|2024-10-25 13:12:00|||||||||4
1729861930000|2024-10-25 13:12:10|24574.8|24554.8|24572.3|24552.3|24574.8|24554.8|24572.3|24552.3|2
1729861940000|2024-10-25 13:12:20|24573|24553|24572.3|24552.3|24574.8|24554.8|24572.3|24552.3|1
1729861950000|2024-10-25 13:12:30|24573|24553|24574.8|24554.8|24574.8|24554.8|24573|24553|0
1729861960000|2024-10-25 13:12:40|24575.5|24555.5|24574.8|24554.8|24577.3|24557.3|24574.8|24554.8|0
1729861980000|2024-10-25 13:13:00|24585.5|24565.5|24585.5|24565.5|24585.5|24565.5|24585.5|24565.5|11
1729861990000|2024-10-25 13:13:10|24588.7|24568.7|24590.5|24570.5|24590.5|24570.5|24588.7|24568.7|2
1729862000000|2024-10-25 13:13:20|24587.3|24567.3|24589.1|24569.1|24589.8|24569.8|24587.3|24567.3|0
1729862010000|2024-10-25 13:13:30|24587.3|24567.3|24586.6|24566.6|24587.3|24567.3|24586.6|24566.6|0
1729862020000|2024-10-25 13:13:40|24584.8|24564.8|24579.8|24559.8|24584.8|24564.8|24579.8|24559.8|1
1729862030000|2024-10-25 13:13:50|24582.3|24562.3|24579.8|24559.8|24582.3|24562.3|24577.3|24557.3|4
1729862050000|2024-10-25 13:14:10|||||||||2
1729862080000|2024-10-25 13:14:40|24576.2|24556.2|24576.2|24556.2|24576.2|24556.2|24576.2|24556.2|0
1729862090000|2024-10-25 13:14:50|24575.5|24555.5|24573.7|24553.7|24575.5|24555.5|24573.7|24553.7|0
1729862100000|2024-10-25 13:15:00|24573|24553|24566.2|24546.2|24573|24553|24566.2|24546.2|4
1729862110000|2024-10-25 13:15:10|24564.4|24544.4|24564.4|24544.4|24564.4|24544.4|24564.4|24544.4|1
1729862150000|2024-10-25 13:15:50|||||||||1
1729862170000|2024-10-25 13:16:10|||||||||3
1729862180000|2024-10-25 13:16:20|24563|24543|24524.8|24504.8|24570.9|24543|24524.8|24504.8|8
1729862190000|2024-10-25 13:16:30|24526.6|24506.6|24529.8|24509.8|24529.8|24509.8|24526.6|24506.6|5
1729862200000|2024-10-25 13:16:40|24532.3|24512.3|24532.3|24512.3|24534.8|24514.8|24532.3|24512.3|0
1729862210000|2024-10-25 13:16:50|24534.8|24514.8|24534.8|24514.8|24534.8|24514.8|24534.8|24514.8|5
1729862230000|2024-10-25 13:17:10|24537.3|24517.3|24537.3|24517.3|24537.3|24517.3|24537.3|24517.3|2
1729862240000|2024-10-25 13:17:20|24539.8|24519.8|24539.8|24519.8|24539.8|24519.8|24539.8|24519.8|1
1729862250000|2024-10-25 13:17:30|24535.5|24515.5|24539.8|24519.8|24539.8|24519.8|24535.5|24515.5|0
1729862260000|2024-10-25 13:17:40|24534.8|24514.8|24534.8|24514.8|24534.8|24514.8|24534.8|24514.8|0
1729862290000|2024-10-25 13:18:10|||||||||2
1729862300000|2024-10-25 13:18:20|24539.8|24519.8|24543|24523|24543|24523|24539.8|24519.8|5
1729862310000|2024-10-25 13:18:30|24547.3|24527.3|24547.3|24527.3|24547.3|24527.3|24547.3|24527.3|3
1729862320000|2024-10-25 13:18:40|24545.5|24525.5|24543|24523|24545.5|24525.5|24543|24523|1
1729862350000|2024-10-25 13:19:10|24544.8|24524.8|24546.6|24526.6|24564.1|24544.1|24544.8|24524.8|11
1729862360000|2024-10-25 13:19:20|24544.8|24524.8|24539.8|24519.8|24544.8|24524.8|24539.8|24519.8|1
1729862370000|2024-10-25 13:19:30|24542.3|24522.3|24542.3|24522.3|24542.3|24522.3|24542.3|24522.3|5
1729862380000|2024-10-25 13:19:40|24539.8|24519.8|24539.8|24519.8|24539.8|24519.8|24539.8|24519.8|3
1729862400000|2024-10-25 13:20:00|24537.3|24517.3|24537.3|24517.3|24537.3|24517.3|24537.3|24517.3|1
1729862410000|2024-10-25 13:20:10|||||||||1
1729862420000|2024-10-25 13:20:20|24534.8|24514.8|24534.8|24514.8|24534.8|24514.8|24532.3|24512.3|7
1729862430000|2024-10-25 13:20:30|24537.3|24517.3|24538.7|24518.7|24538.7|24518.7|24537.3|24517.3|5
1729862440000|2024-10-25 13:20:40|24540.5|24520.5|24540.5|24520.5|24540.5|24520.5|24540.5|24520.5|0
1729862450000|2024-10-25 13:20:50|24543.4|24523.4|24543.4|24523.4|24543.4|24523.4|24543.4|24523.4|3
1729862460000|2024-10-25 13:21:00|24539.8|24519.8|24543|24523|24544.8|24524.8|24539.8|24519.8|2
1729862470000|2024-10-25 13:21:10|24540.5|24520.5|24544.8|24524.8|24549.8|24529.8|24538.7|24518.7|11
1729862520000|2024-10-25 13:22:00|24547.3|24527.3|24551.2|24531.2|24551.2|24531.2|24547.3|24527.3|5
1729862530000|2024-10-25 13:22:10|24553|24533|24554.8|24534.8|24554.8|24534.8|24553|24533|2
1729862550000|2024-10-25 13:22:30|24557.3|24537.3|24557.3|24537.3|24557.3|24537.3|24557.3|24537.3|2
1729862560000|2024-10-25 13:22:40|24558|24538|24559.8|24539.8|24559.8|24539.8|24558|24538|0
1729862570000|2024-10-25 13:22:50|||||||||1
1729862580000|2024-10-25 13:23:00|24562.3|24542.3|24546.6|24526.6|24563|24543|24546.6|24526.6|9
1729862590000|2024-10-25 13:23:10|||||||||1
1729862660000|2024-10-25 13:24:20|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|24541.6|24521.6|0
1729862670000|2024-10-25 13:24:30|24534.8|24514.8|24534.8|24514.8|24534.8|24514.8|24534.8|24514.8|4
1729862690000|2024-10-25 13:24:50|24540.4|24520.4|24542.3|24522.3|24542.3|24522.3|24540.4|24520.4|6
1729862700000|2024-10-25 13:25:00|24541.6|24521.6|24539.8|24519.8|24541.6|24521.6|24539.8|24519.8|1
1729862710000|2024-10-25 13:25:10|24537.9|24517.9|24535.4|24515.4|24537.9|24517.9|24532.9|24512.9|2
1729862720000|2024-10-25 13:25:20|||||||||1
1729862730000|2024-10-25 13:25:30|24532.9|24512.9|24535.4|24515.4|24535.4|24515.4|24532.9|24512.9|0
1729862760000|2024-10-25 13:26:00|24532.9|24512.9|24532.2|24512.2|24532.9|24512.9|24532.2|24512.2|1
1729862780000|2024-10-25 13:26:20|24534.7|24514.7|24530.4|24510.4|24534.7|24514.7|24530.4|24510.4|3
1729862790000|2024-10-25 13:26:30|24532.9|24512.9|24532.9|24512.9|24532.9|24512.9|24532.9|24512.9|0
1729862800000|2024-10-25 13:26:40|||||||||2
1729862810000|2024-10-25 13:26:50|24534.7|24514.7|24542.2|24522.2|24544.7|24524.7|24534.7|24514.7|3
1729862830000|2024-10-25 13:27:10|24547.2|24527.2|24547.2|24527.2|24547.2|24527.2|24547.2|24527.2|3
1729862840000|2024-10-25 13:27:20|24542.9|24522.9|24542.9|24522.9|24542.9|24522.9|24542.9|24522.9|3
1729862850000|2024-10-25 13:27:30|24542.2|24522.2|24542.2|24522.2|24542.2|24522.2|24542.2|24522.2|0
1729862860000|2024-10-25 13:27:40|24540.4|24520.4|24529.7|24509.7|24542.9|24522.9|24529.7|24509.7|5
1729862870000|2024-10-25 13:27:50|24528.4|24508.4|24524.7|24504.7|24528.4|24508.4|24524.7|24504.7|84
1729862880000|2024-10-25 13:28:00|24527.2|24507.2|24527.2|24507.2|24529.7|24509.7|24527.2|24507.2|2
1729862890000|2024-10-25 13:28:10|24529.7|24509.7|24535.4|24515.4|24535.4|24515.4|24529.7|24509.7|3
1729862900000|2024-10-25 13:28:20|24537.2|24517.2|24537.2|24517.2|24537.2|24517.2|24537.2|24517.2|2
1729862910000|2024-10-25 13:28:30|24534.7|24514.7|24532.2|24512.2|24534.7|24514.7|24532.2|24512.2|0
1729862920000|2024-10-25 13:28:40|24531.5|24511.5|24529.7|24509.7|24531.5|24511.5|24529.7|24509.7|0
1729862940000|2024-10-25 13:29:00|24527.2|24507.2|24527.2|24507.2|24527.2|24507.2|24527.2|24507.2|1
1729862960000|2024-10-25 13:29:20|24524.7|24504.7|24529.7|24509.7|24529.7|24509.7|24524.7|24504.7|3
1729862970000|2024-10-25 13:29:30|24527.2|24507.2|24524.7|24504.7|24527.2|24507.2|24524.7|24504.7|2
1729862980000|2024-10-25 13:29:40|24522.2|24502.2|24521.5|24501.5|24522.2|24502.2|24521.5|24501.5|4
1729862990000|2024-10-25 13:29:50|24519.7|24499.7|24518.4|24498.4|24519.7|24499.7|24518.4|24498.4|50
1729863000000|2024-10-25 13:30:00|24518.3|24498.3|24518.3|24498.3|24518.3|24498.3|24518.3|24498.3|2
1729863010000|2024-10-25 13:30:10|24514|24494|24518.3|24498.3|24518.3|24498.3|24513.3|24493.3|6
1729863020000|2024-10-25 13:30:20|24516.5|24496.5|24516.5|24496.5|24516.5|24496.5|24513.3|24493.3|4
1729863030000|2024-10-25 13:30:30|24515.8|24495.8|24518.3|24498.3|24518.3|24498.3|24515.8|24495.8|2
1729863040000|2024-10-25 13:30:40|24520.8|24500.8|24520.8|24500.8|24520.8|24500.8|24520.8|24500.8|3
1729863050000|2024-10-25 13:30:50|24519|24499|24518.3|24498.3|24519|24499|24518.3|24498.3|4
1729863060000|2024-10-25 13:31:00|24517.7|24497.7|24518.3|24498.3|24518.3|24498.3|24517.7|24497.7|9
1729863070000|2024-10-25 13:31:10|24515.8|24495.8|24513.3|24493.3|24515.8|24495.8|24511.5|24491.5|9
1729863080000|2024-10-25 13:31:20|24512.7|24492.7|24513.3|24493.3|24513.3|24493.3|24512.7|24492.7|0
1729863090000|2024-10-25 13:31:30|24515.2|24495.2|24515.2|24495.2|24515.2|24495.2|24515.2|24495.2|0
1729863100000|2024-10-25 13:31:40|24515.8|24495.8|24518.3|24498.3|24519|24499|24515.8|24495.8|5
1729863110000|2024-10-25 13:31:50|24517.7|24497.7|24515.8|24495.8|24517.7|24497.7|24515.8|24495.8|1
1729863130000|2024-10-25 13:32:10|24514.5|24494.5|24512.6|24492.6|24514.5|24494.5|24512.6|24492.6|3
1729863140000|2024-10-25 13:32:20|24513.3|24493.3|24508.3|24488.3|24513.3|24493.3|24508.3|24488.3|3
1729863150000|2024-10-25 13:32:30|24510.1|24490.1|24504.5|24484.5|24510.8|24490.8|24504.5|24484.5|42
1729863160000|2024-10-25 13:32:40|24505.1|24485.1|24504|24484|24505.1|24485.1|24503.3|24483.3|2
1729863170000|2024-10-25 13:32:50|24503.3|24483.3|24504|24484|24504|24484|24503.3|24483.3|0
1729863190000|2024-10-25 13:33:10|||||||||1
1729863210000|2024-10-25 13:33:30|||||||||1
1729863220000|2024-10-25 13:33:40|24505.8|24485.8|24508.3|24488.3|24508.3|24488.3|24505.8|24485.8|2
1729863230000|2024-10-25 13:33:50|24509.7|24489.7|24513.3|24493.3|24513.3|24493.3|24509.7|24489.7|4
1729863240000|2024-10-25 13:34:00|||||||||1
1729863250000|2024-10-25 13:34:10|||||||||1
1729863270000|2024-10-25 13:34:30|24512.6|24492.6|24520.8|24500.8|24520.8|24500.8|24512.6|24492.6|12
1729863280000|2024-10-25 13:34:40|||||||||1
1729863290000|2024-10-25 13:34:50|24528.3|24508.3|24528.3|24508.3|24528.3|24508.3|24528.3|24508.3|6
1729863300000|2024-10-25 13:35:00|24531.1|24511.1|24530.8|24510.8|24535.4|24515.4|24528.3|24508.3|8
1729863310000|2024-10-25 13:35:10|24531.5|24511.5|24540.8|24520.8|24540.8|24520.8|24531.5|24511.5|4
1729863320000|2024-10-25 13:35:20|24542.6|24522.6|24544.7|24524.7|24544.7|24524.7|24542.6|24522.6|6
1729863330000|2024-10-25 13:35:30|24546.5|24526.5|24546.5|24526.5|24546.5|24526.5|24546.5|24526.5|0
1729863350000|2024-10-25 13:35:50|24545.8|24525.8|24538.3|24518.3|24545.8|24525.8|24538.3|24518.3|6
1729863360000|2024-10-25 13:36:00|24539|24519|24534|24514|24544.4|24519|24528.3|24499|260
1729863370000|2024-10-25 13:36:10|24536.5|24516.5|24541.5|24521.5|24541.5|24521.5|24536.5|24516.5|5
1729863380000|2024-10-25 13:36:20|||||||||15
1729863390000|2024-10-25 13:36:30|24542.9|24522.9|24548.3|24528.3|24548.3|24528.3|24542.9|24522.9|3
1729863400000|2024-10-25 13:36:40|24549|24529|24549|24529|24549|24529|24549|24529|1
1729863410000|2024-10-25 13:36:50|||||||||2
1729863420000|2024-10-25 13:37:00|24549.7|24529.7|24552.2|24532.2|24552.2|24532.2|24549.7|24529.7|1
1729863430000|2024-10-25 13:37:10|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|5
1729863440000|2024-10-25 13:37:20|24554|24534|24554|24534|24554|24534|24554|24534|3
1729863450000|2024-10-25 13:37:30|24554.7|24534.7|24557.9|24537.9|24557.9|24537.9|24554.7|24534.7|7
1729863460000|2024-10-25 13:37:40|24557.2|24537.2|24566.5|24546.5|24566.5|24546.5|24557.2|24537.2|3
1729863470000|2024-10-25 13:37:50|24573.3|24553.3|24577.6|24557.6|24577.6|24557.6|24573.3|24553.3|5
1729863480000|2024-10-25 13:38:00|24578.3|24558.3|24588.3|24568.3|24589|24569|24578.3|24558.3|4
1729863490000|2024-10-25 13:38:10|||||||||1
1729863510000|2024-10-25 13:38:30|24590.8|24570.8|24592.6|24572.6|24592.6|24572.6|24590.8|24570.8|42
1729863520000|2024-10-25 13:38:40|24593.3|24573.3|24596.5|24576.5|24596.5|24576.5|24593.3|24573.3|2
1729863530000|2024-10-25 13:38:50|24597.2|24577.2|24589.4|24569.4|24597.2|24577.2|24589.4|24569.4|8
1729863540000|2024-10-25 13:39:00|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|0
1729863550000|2024-10-25 13:39:10|||||||||3
1729863560000|2024-10-25 13:39:20|24583.3|24563.3|24582.6|24562.6|24583.3|24563.3|24582.6|24562.6|2
1729863570000|2024-10-25 13:39:30|24583.3|24563.3|24583.3|24563.3|24583.3|24563.3|24583.3|24563.3|2
1729863580000|2024-10-25 13:39:40|24582.6|24562.6|24580.8|24560.8|24582.6|24562.6|24580.8|24560.8|0
1729863590000|2024-10-25 13:39:50|24583.3|24563.3|24583.3|24563.3|24583.3|24563.3|24583.3|24563.3|14
1729863600000|2024-10-25 13:40:00|24584.7|24564.7|24586.5|24566.5|24588.3|24568.3|24584.7|24564.7|5
1729863610000|2024-10-25 13:40:10|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|24585.8|24565.8|1
1729863620000|2024-10-25 13:40:20|24587.2|24567.2|24590.8|24570.8|24592.2|24572.2|24587.2|24567.2|12
1729863630000|2024-10-25 13:40:30|24589|24569|24588.3|24568.3|24591.5|24571.5|24588.3|24568.3|11
1729863640000|2024-10-25 13:40:40|24592.6|24572.6|24593.3|24573.3|24594.7|24574.7|24592.6|24572.6|14
1729863650000|2024-10-25 13:40:50|24591.5|24571.5|24590.8|24570.8|24591.5|24571.5|24590.8|24570.8|2
1729863660000|2024-10-25 13:41:00|24590.1|24570.1|24583.3|24563.3|24590.1|24570.1|24583.3|24563.3|8
1729863670000|2024-10-25 13:41:10|24584|24564|24599|24579|24599|24579|24584|24564|8
1729863680000|2024-10-25 13:41:20|24601.5|24581.5|24601.5|24581.5|24604.7|24584.7|24601.5|24581.5|8
1729863690000|2024-10-25 13:41:30|24600.8|24580.8|24600.8|24580.8|24600.8|24580.8|24596.5|24576.5|3
1729863700000|2024-10-25 13:41:40|24602.6|24582.6|24650.8|24630.8|24650.8|24630.8|24602.6|24582.6|43
1729863710000|2024-10-25 13:41:50|24653.3|24633.3|24658.3|24638.3|24658.3|24638.3|24653.3|24633.3|4
1729863720000|2024-10-25 13:42:00|24654|24634|24655.8|24635.8|24655.8|24635.8|24654|24634|5
1729863730000|2024-10-25 13:42:10|24653.3|24633.3|24653.3|24633.3|24653.3|24633.3|24653.3|24633.3|3
1729863740000|2024-10-25 13:42:20|24650.8|24630.8|24650.8|24630.8|24650.8|24630.8|24650.8|24630.8|6
1729863750000|2024-10-25 13:42:30|24655.8|24635.8|24677.6|24657.6|24677.6|24657.6|24655.8|24635.8|8
1729863760000|2024-10-25 13:42:40|24678.3|24658.3|24678.3|24658.3|24683.3|24663.3|24678.3|24658.3|5
1729863770000|2024-10-25 13:42:50|24680.8|24660.8|24678.3|24658.3|24680.8|24660.8|24678.3|24658.3|2
1729863780000|2024-10-25 13:43:00|24679|24659|24679|24659|24679|24659|24679|24659|3
1729863790000|2024-10-25 13:43:10|||||||||3
1729863800000|2024-10-25 13:43:20|24678.3|24658.3|24669|24649|24678.3|24658.3|24669|24649|4
1729863810000|2024-10-25 13:43:30|24669.7|24649.7|24670.4|24650.4|24670.4|24650.4|24669.7|24649.7|1
1729863820000|2024-10-25 13:43:40|24674|24654|24679|24659|24679|24659|24674|24654|4
1729863830000|2024-10-25 13:43:50|24680.8|24660.8|24681.5|24661.5|24681.5|24661.5|24680.8|24660.8|8
1729863840000|2024-10-25 13:44:00|24683.3|24663.3|24678.3|24658.3|24683.3|24663.3|24678.3|24658.3|2
1729863850000|2024-10-25 13:44:10|24679|24659|24678.3|24658.3|24679|24659|24675.8|24655.8|8
1729863860000|2024-10-25 13:44:20|24675.8|24655.8|24674|24654|24675.8|24655.8|24674|24654|0
1729863870000|2024-10-25 13:44:30|24673.3|24653.3|24673.3|24653.3|24673.3|24653.3|24673.3|24653.3|4
1729863880000|2024-10-25 13:44:40|24672.6|24652.6|24658.3|24638.3|24673.3|24653.3|24658.3|24638.3|4
1729863890000|2024-10-25 13:44:50|24660.8|24640.8|24679|24659|24679|24659|24660.8|24640.8|30
1729863900000|2024-10-25 13:45:00|24678.3|24658.3|24673.3|24653.3|24678.3|24658.3|24673.3|24653.3|8
1729863910000|2024-10-25 13:45:10|||||||||7
1729863920000|2024-10-25 13:45:20|24674|24654|24678.3|24658.3|24678.3|24658.3|24674|24654|2
1729863930000|2024-10-25 13:45:30|24673.3|24653.3|24673.3|24653.3|24673.3|24653.3|24673.3|24653.3|3
1729863940000|2024-10-25 13:45:40|24670.8|24650.8|24670.8|24650.8|24670.8|24650.8|24670.8|24650.8|6
1729863950000|2024-10-25 13:45:50|24670.1|24650.1|24665.8|24645.8|24670.1|24650.1|24665.8|24645.8|4
1729863960000|2024-10-25 13:46:00|24663.7|24643.7|24658.3|24638.3|24663.7|24643.7|24657.6|24637.6|2
1729863970000|2024-10-25 13:46:10|24657.6|24637.6|24655.8|24635.8|24657.6|24637.6|24655.8|24635.8|1
1729863980000|2024-10-25 13:46:20|24653.3|24633.3|24653.3|24633.3|24653.3|24633.3|24653.3|24633.3|5
1729863990000|2024-10-25 13:46:30|24651.5|24631.5|24650.8|24630.8|24651.5|24631.5|24650.8|24630.8|7
1729864000000|2024-10-25 13:46:40|24650.1|24630.1|24645.1|24625.1|24650.1|24630.1|24645.1|24625.1|1
1729864010000|2024-10-25 13:46:50|24643.3|24623.3|24643.3|24623.3|24643.3|24623.3|24643.3|24623.3|0
1729864020000|2024-10-25 13:47:00|24645.8|24625.8|24645.8|24605.8|24645.8|24625.8|24636.5|24605.8|2
1729864030000|2024-10-25 13:47:10|24631.9|24611.9|24628.3|24608.3|24631.9|24611.9|24628.3|24608.3|9
1729864050000|2024-10-25 13:47:30|24630.1|24610.1|24628.3|24608.3|24630.1|24610.1|24628.3|24608.3|2
1729864060000|2024-10-25 13:47:40|||||||||3
1729864080000|2024-10-25 13:48:00|24627.6|24607.6|24626.5|24606.5|24627.6|24607.6|24626.5|24606.5|0
1729864090000|2024-10-25 13:48:10|24628.3|24608.3|24628.3|24608.3|24628.3|24608.3|24628.3|24608.3|2
1729864100000|2024-10-25 13:48:20|||||||||1
1729864140000|2024-10-25 13:49:00|||||||||3
1729864150000|2024-10-25 13:49:10|||||||||4
1729864160000|2024-10-25 13:49:20|24629|24609|24633.3|24613.3|24633.3|24613.3|24629|24609|9
1729864170000|2024-10-25 13:49:30|24634.7|24614.7|24640.8|24620.8|24640.8|24620.8|24634.7|24614.7|0
1729864180000|2024-10-25 13:49:40|24643.3|24623.3|24648.3|24628.3|24648.3|24628.3|24643.3|24623.3|5
1729864190000|2024-10-25 13:49:50|24651.5|24631.5|24648.3|24628.3|24651.5|24631.5|24648.3|24628.3|1
1729864200000|2024-10-25 13:50:00|24643.3|24623.3|24643.3|24623.3|24643.3|24623.3|24643.3|24623.3|1
1729864210000|2024-10-25 13:50:10|24644|24624|24645.8|24625.8|24648.3|24628.3|24644|24624|4
1729864220000|2024-10-25 13:50:20|||||||||1
1729864230000|2024-10-25 13:50:30|24647.2|24627.2|24649|24629|24649|24629|24647.2|24627.2|0
1729864240000|2024-10-25 13:50:40|24650.8|24630.8|24656.5|24636.5|24656.5|24636.5|24650.8|24630.8|5
1729864250000|2024-10-25 13:50:50|24658.3|24638.3|24663.3|24643.3|24663.3|24643.3|24658.3|24638.3|3
1729864260000|2024-10-25 13:51:00|24664|24644|24664|24644|24664|24644|24664|24644|1
1729864270000|2024-10-25 13:51:10|24665.8|24645.8|24666.5|24646.5|24668.3|24648.3|24665.8|24645.8|4
1729864280000|2024-10-25 13:51:20|24668.3|24648.3|24673.3|24653.3|24673.3|24653.3|24668.3|24648.3|2
1729864300000|2024-10-25 13:51:40|24678.3|24658.3|24660.1|24640.1|24678.3|24658.3|24660.1|24640.1|13
1729864310000|2024-10-25 13:51:50|24660.8|24640.8|24660.8|24640.8|24660.8|24640.8|24660.8|24640.8|1
1729864320000|2024-10-25 13:52:00|24662.6|24642.6|24671.5|24651.5|24671.5|24651.5|24662.6|24642.6|4
1729864330000|2024-10-25 13:52:10|24670.8|24650.8|24675.8|24635.8|24679.4|24650.8|24670.1|24635.8|2
1729864340000|2024-10-25 13:52:20|24663.3|24643.3|24663.3|24643.3|24663.3|24643.3|24663.3|24643.3|2
1729864360000|2024-10-25 13:52:40|24662.6|24642.6|24658.3|24638.3|24662.6|24642.6|24658.3|24638.3|2
1729864370000|2024-10-25 13:52:50|24662.6|24642.6|24667.6|24647.6|24667.6|24647.6|24660.1|24640.1|6
1729864380000|2024-10-25 13:53:00|24665.8|24645.8|24630.8|24610.8|24670.5|24645.8|24630.8|24605.4|15
1729864390000|2024-10-25 13:53:10|24630.1|24610.1|24630.1|24610.1|24630.1|24610.1|24630.1|24610.1|2
1729864400000|2024-10-25 13:53:20|24628.3|24608.3|24625.8|24605.8|24628.3|24608.3|24625.8|24605.8|2
1729864410000|2024-10-25 13:53:30|||||||||1
1729864440000|2024-10-25 13:54:00|24620.8|24600.8|24620.8|24600.8|24620.8|24600.8|24620.8|24600.8|1
1729864450000|2024-10-25 13:54:10|24618.3|24598.3|24605.8|24585.8|24618.3|24598.3|24605.8|24585.8|10
1729864460000|2024-10-25 13:54:20|24604.4|24584.4|24597.6|24577.6|24604.4|24584.4|24597.6|24577.6|0
1729864470000|2024-10-25 13:54:30|24595.8|24575.8|24595.8|24575.8|24595.8|24575.8|24595.8|24575.8|0
1729864480000|2024-10-25 13:54:40|||||||||1
1729864490000|2024-10-25 13:54:50|24595.1|24575.1|24586.2|24566.2|24595.1|24575.1|24586.2|24566.2|3
1729864500000|2024-10-25 13:55:00|24584.4|24564.4|24577.6|24557.6|24584.4|24564.4|24577.6|24557.6|0
1729864510000|2024-10-25 13:55:10|24572.6|24552.6|24569.4|24549.4|24572.6|24552.6|24569.4|24549.4|2
1729864520000|2024-10-25 13:55:20|24568.7|24548.7|24568.7|24548.7|24568.7|24548.7|24568.7|24548.7|2
1729864530000|2024-10-25 13:55:30|24569.4|24549.4|24562.6|24542.6|24569.4|24549.4|24562.6|24542.6|16
1729864550000|2024-10-25 13:55:50|24557.6|24537.6|24557.6|24537.6|24557.6|24537.6|24557.6|24537.6|1
1729864560000|2024-10-25 13:56:00|24556.2|24536.2|24540.8|24520.8|24556.2|24536.2|24538.3|24518.3|18
1729864570000|2024-10-25 13:56:10|24540.1|24520.1|24540.8|24520.8|24540.8|24520.8|24538.3|24518.3|4
1729864580000|2024-10-25 13:56:20|24540.1|24520.1|24538.3|24518.3|24540.1|24520.1|24538.3|24518.3|1
1729864590000|2024-10-25 13:56:30|24537.6|24517.6|24535.5|24515.5|24537.6|24517.6|24534.8|24514.8|2
1729864600000|2024-10-25 13:56:40|24532.6|24512.6|24528.3|24508.3|24532.6|24512.6|24528.3|24508.3|7
1729864610000|2024-10-25 13:56:50|||||||||1
1729864620000|2024-10-25 13:57:00|24530.1|24510.1|24530.1|24510.1|24530.1|24510.1|24530.1|24510.1|3
1729864630000|2024-10-25 13:57:10|24533.7|24513.7|24535.1|24515.1|24535.1|24515.1|24533.7|24513.7|5
1729864640000|2024-10-25 13:57:20|24533.3|24513.3|24541.9|24521.9|24542.6|24522.6|24533.3|24513.3|10
1729864650000|2024-10-25 13:57:30|24540.1|24520.1|24530.1|24510.1|24540.1|24520.1|24529.4|24509.4|5
1729864660000|2024-10-25 13:57:40|24529.4|24509.4|24525.1|24505.1|24529.4|24509.4|24524.4|24504.4|3
1729864670000|2024-10-25 13:57:50|24526.9|24506.9|24523.3|24503.3|24527.6|24507.6|24523.3|24503.3|1
1729864680000|2024-10-25 13:58:00|24522.6|24502.6|24516.9|24496.9|24522.6|24502.6|24516.9|24496.9|5
1729864690000|2024-10-25 13:58:10|24514.4|24494.4|24513.7|24493.7|24514.4|24494.4|24513.7|24493.7|4
1729864700000|2024-10-25 13:58:20|24515.1|24495.1|24512.6|24492.6|24515.1|24495.1|24512.6|24492.6|6
1729864710000|2024-10-25 13:58:30|24515.1|24495.1|24527.6|24507.6|24528.3|24508.3|24515.1|24495.1|7
1729864720000|2024-10-25 13:58:40|||||||||3
1729864730000|2024-10-25 13:58:50|||||||||1
1729864740000|2024-10-25 13:59:00|24525.8|24505.8|24528.3|24508.3|24528.3|24508.3|24525.8|24505.8|4
1729864750000|2024-10-25 13:59:10|24525.8|24505.8|24526.5|24506.5|24526.5|24506.5|24525.8|24505.8|2
1729864760000|2024-10-25 13:59:20|24527.6|24507.6|24523.3|24503.3|24527.6|24507.6|24523.3|24503.3|1
1729864770000|2024-10-25 13:59:30|24524|24504|24523.3|24503.3|24525.8|24505.8|24523.3|24503.3|3
1729864780000|2024-10-25 13:59:40|24522.6|24502.6|24520.1|24500.1|24522.6|24502.6|24520.1|24500.1|2
1729864790000|2024-10-25 13:59:50|24519.4|24499.4|24520.1|24500.1|24520.1|24500.1|24519.4|24499.4|2
1729864800000|2024-10-25 14:00:00|24519.4|24499.4|24515.1|24495.1|24519.4|24499.4|24515.1|24495.1|2
1729864810000|2024-10-25 14:00:10|||||||||4
1729864830000|2024-10-25 14:00:30|24514.4|24494.4|24503.3|24483.3|24514.4|24494.4|24503.3|24483.3|10
1729864840000|2024-10-25 14:00:40|24505.1|24485.1|24500.8|24480.8|24505.1|24485.1|24500.1|24480.1|76
1729864850000|2024-10-25 14:00:50|24500.1|24480.1|24503.7|24483.7|24504.4|24484.4|24500.1|24480.1|10
1729864860000|2024-10-25 14:01:00|24500.1|24480.1|24486.9|24466.9|24500.1|24480.1|24486.9|24466.9|17
1729864870000|2024-10-25 14:01:10|||||||||1
1729864880000|2024-10-25 14:01:20|24484.4|24464.4|24486.2|24466.2|24486.9|24466.9|24484.4|24464.4|4
1729864890000|2024-10-25 14:01:30|24481.2|24461.2|24481.2|24461.2|24481.2|24461.2|24481.2|24461.2|47
1729864900000|2024-10-25 14:01:40|||||||||1
1729864910000|2024-10-25 14:01:50|24477.3|24457.3|24475.5|24455.5|24478.7|24458.7|24473.7|24453.7|25
1729864920000|2024-10-25 14:02:00|24474.8|24454.8|24461.9|24441.9|24474.8|24454.8|24461.9|24441.9|31
1729864930000|2024-10-25 14:02:10|24463.7|24443.7|24466.9|24446.9|24466.9|24446.9|24463.7|24443.7|16
1729864940000|2024-10-25 14:02:20|24466.2|24446.2|24478.7|24458.7|24478.7|24458.7|24464.4|24444.4|33
1729864950000|2024-10-25 14:02:30|24478|24458|24478.7|24458.7|24478.7|24458.7|24478|24458|7
1729864960000|2024-10-25 14:02:40|24476.9|24456.9|24463.7|24443.7|24476.9|24456.9|24463.7|24443.7|17
1729864970000|2024-10-25 14:02:50|24470.1|24450.1|24476.9|24456.9|24476.9|24456.9|24470.1|24450.1|85
1729864980000|2024-10-25 14:03:00|24478.7|24458.7|24471.2|24451.2|24478.7|24458.7|24471.2|24451.2|3
1729864990000|2024-10-25 14:03:10|24470.5|24450.5|24470.5|24450.5|24470.5|24450.5|24470.5|24450.5|0
1729865000000|2024-10-25 14:03:20|24469.8|24449.8|24469.8|24449.8|24469.8|24449.8|24469.8|24449.8|0
1729865010000|2024-10-25 14:03:30|24468.7|24448.7|24468.7|24448.7|24468.7|24448.7|24468.7|24448.7|2
1729865020000|2024-10-25 14:03:40|24466.9|24446.9|24464.4|24444.4|24466.9|24446.9|24464.4|24444.4|3
1729865040000|2024-10-25 14:04:00|24461.9|24441.9|24462.6|24442.6|24462.6|24442.6|24460.1|24440.1|7
1729865050000|2024-10-25 14:04:10|24464.4|24444.4|24464.4|24444.4|24464.4|24444.4|24464.4|24444.4|2
1729865060000|2024-10-25 14:04:20|24465.1|24445.1|24473|24453|24473|24453|24465.1|24445.1|13
1729865070000|2024-10-25 14:04:30|24473.7|24453.7|24478.7|24458.7|24478.7|24458.7|24473.7|24453.7|6
1729865080000|2024-10-25 14:04:40|24484.1|24464.1|24494.4|24474.4|24494.4|24474.4|24484.1|24464.1|14
1729865090000|2024-10-25 14:04:50|24493.7|24473.7|24495.5|24475.5|24497.3|24477.3|24493|24473|27
1729865100000|2024-10-25 14:05:00|24496.2|24476.2|24498.7|24478.7|24498.7|24478.7|24496.2|24476.2|16
1729865110000|2024-10-25 14:05:10|24502.3|24482.3|24506.2|24486.2|24506.2|24486.2|24502.3|24482.3|5
1729865120000|2024-10-25 14:05:20|24506.9|24486.9|24510.5|24490.5|24512.3|24492.3|24506.9|24486.9|17
1729865130000|2024-10-25 14:05:30|||||||||6
1729865140000|2024-10-25 14:05:40|24512.3|24492.3|24510.5|24490.5|24512.3|24492.3|24510.5|24490.5|1
1729865150000|2024-10-25 14:05:50|24508|24488|24508.7|24488.7|24508.7|24488.7|24508|24488|1
1729865160000|2024-10-25 14:06:00|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|2
1729865180000|2024-10-25 14:06:20|24507.3|24487.3|24502.3|24482.3|24507.3|24487.3|24502.3|24482.3|4
1729865190000|2024-10-25 14:06:30|24500.5|24480.5|24500.5|24480.5|24500.5|24480.5|24500.5|24480.5|2
1729865200000|2024-10-25 14:06:40|24499.8|24479.8|24497.3|24477.3|24499.8|24479.8|24497.3|24477.3|0
1729865210000|2024-10-25 14:06:50|||||||||1
1729865220000|2024-10-25 14:07:00|24498|24478|24495.5|24475.5|24498|24478|24495.5|24475.5|13
1729865230000|2024-10-25 14:07:10|||||||||3
1729865240000|2024-10-25 14:07:20|24499.1|24479.1|24500.5|24480.5|24500.5|24480.5|24499.1|24479.1|4
1729865270000|2024-10-25 14:07:50|24499.8|24479.8|24495.5|24475.5|24499.8|24479.8|24495.5|24475.5|4
1729865280000|2024-10-25 14:08:00|24493.7|24473.7|24493|24473|24493.7|24473.7|24493|24473|1
1729865290000|2024-10-25 14:08:10|24492.3|24472.3|24490.5|24470.5|24492.3|24472.3|24490.5|24470.5|1
1729865310000|2024-10-25 14:08:30|||||||||16
1729865320000|2024-10-25 14:08:40|24489.8|24469.8|24489.8|24469.8|24489.8|24469.8|24489.8|24469.8|1
1729865330000|2024-10-25 14:08:50|24490.5|24470.5|24491.6|24471.6|24493|24473|24490.5|24470.5|6
1729865350000|2024-10-25 14:09:10|24492.3|24472.3|24492.3|24472.3|24492.3|24472.3|24490.5|24470.5|10
1729865360000|2024-10-25 14:09:20|||||||||3
1729865370000|2024-10-25 14:09:30|24494.8|24474.8|24494.8|24474.8|24494.8|24474.8|24494.8|24474.8|1
1729865390000|2024-10-25 14:09:50|24494.1|24474.1|24492.3|24472.3|24494.1|24474.1|24492.3|24472.3|1
1729865400000|2024-10-25 14:10:00|24493|24473|24493|24473|24493|24473|24493|24473|0
1729865410000|2024-10-25 14:10:10|24493.7|24473.7|24490.5|24470.5|24495.5|24475.5|24490.5|24470.5|4
1729865420000|2024-10-25 14:10:20|24495.5|24475.5|24496.2|24476.2|24496.2|24476.2|24495.5|24475.5|4
1729865430000|2024-10-25 14:10:30|||||||||1
1729865440000|2024-10-25 14:10:40|24498|24478|24498|24478|24498|24478|24498|24478|2
1729865450000|2024-10-25 14:10:50|24500.5|24480.5|24508.7|24488.7|24508.7|24488.7|24500.5|24480.5|7
1729865460000|2024-10-25 14:11:00|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|0
1729865470000|2024-10-25 14:11:10|24511.9|24491.9|24523.7|24503.7|24523.7|24503.7|24511.9|24491.9|25
1729865480000|2024-10-25 14:11:20|24527.3|24507.3|24528.7|24508.7|24528.7|24508.7|24527.3|24507.3|2
1729865490000|2024-10-25 14:11:30|24529.4|24509.4|24533|24513|24533.7|24513.7|24529.4|24509.4|1
1729865500000|2024-10-25 14:11:40|24530.5|24510.5|24530.5|24510.5|24530.5|24510.5|24530.5|24510.5|3
1729865510000|2024-10-25 14:11:50|||||||||9
1729865520000|2024-10-25 14:12:00|24531.2|24511.2|24535.5|24515.5|24535.5|24515.5|24531.2|24511.2|5
1729865530000|2024-10-25 14:12:10|24533|24513|24531.2|24511.2|24533|24513|24531.2|24511.2|7
1729865540000|2024-10-25 14:12:20|24533|24513|24538|24518|24538|24518|24533|24513|2
1729865550000|2024-10-25 14:12:30|24537.3|24517.3|24535.5|24515.5|24537.3|24517.3|24535.5|24515.5|3
1729865560000|2024-10-25 14:12:40|24536.2|24516.2|24535.5|24515.5|24538|24518|24535.5|24515.5|1
1729865570000|2024-10-25 14:12:50|||||||||2
1729865580000|2024-10-25 14:13:00|||||||||1
1729865590000|2024-10-25 14:13:10|24534.8|24514.8|24540.5|24520.5|24540.5|24520.5|24533|24513|6
1729865600000|2024-10-25 14:13:20|24541.2|24521.2|24543|24523|24543|24523|24541.2|24521.2|0
1729865620000|2024-10-25 14:13:40|24543.7|24523.7|24546.2|24526.2|24546.2|24526.2|24543.7|24523.7|1
1729865630000|2024-10-25 14:13:50|24545.5|24525.5|24540.9|24520.9|24545.5|24525.5|24540.9|24520.9|11
1729865640000|2024-10-25 14:14:00|24533.7|24513.7|24530.5|24510.5|24533.7|24513.7|24530.5|24510.5|14
1729865650000|2024-10-25 14:14:10|24529.1|24509.1|24525.5|24505.5|24529.1|24509.1|24525.5|24505.5|2
1729865660000|2024-10-25 14:14:20|24524.8|24504.8|24528|24508|24530.5|24510.5|24524.8|24504.8|12
1729865680000|2024-10-25 14:14:40|24530.5|24510.5|24536.2|24516.2|24536.2|24516.2|24530.5|24510.5|9
1729865700000|2024-10-25 14:15:00|24538|24518|24541.2|24521.2|24541.2|24521.2|24538|24518|5
1729865710000|2024-10-25 14:15:10|24545.5|24525.5|24545.5|24525.5|24545.5|24525.5|24545.5|24525.5|12
1729865720000|2024-10-25 14:15:20|24548|24528|24554.4|24534.4|24554.4|24534.4|24548|24528|7
1729865730000|2024-10-25 14:15:30|24556.2|24536.2|24556.2|24536.2|24556.2|24536.2|24556.2|24536.2|5
1729865740000|2024-10-25 14:15:40|24555.5|24535.5|24554.8|24534.8|24555.5|24535.5|24554.8|24534.8|1
1729865750000|2024-10-25 14:15:50|24555.5|24535.5|24555.5|24535.5|24555.5|24535.5|24555.5|24535.5|2
1729865760000|2024-10-25 14:16:00|24554.8|24534.8|24553|24533|24554.8|24534.8|24552.3|24532.3|2
1729865780000|2024-10-25 14:16:20|24552.3|24532.3|24538|24518|24552.3|24532.3|24537.3|24517.3|9
1729865790000|2024-10-25 14:16:30|24537.3|24517.3|24537.3|24517.3|24537.3|24517.3|24537.3|24517.3|1
1729865800000|2024-10-25 14:16:40|24536.6|24516.6|24534.8|24514.8|24536.6|24516.6|24534.8|24514.8|0
1729865820000|2024-10-25 14:17:00|||||||||1
1729865830000|2024-10-25 14:17:10|||||||||3
1729865850000|2024-10-25 14:17:30|||||||||4
1729865860000|2024-10-25 14:17:40|24533|24513|24532.3|24512.3|24533|24513|24532.3|24512.3|4
1729865870000|2024-10-25 14:17:50|24537.6|24517.6|24546.5|24526.5|24546.5|24526.5|24537.6|24517.6|8
1729865880000|2024-10-25 14:18:00|24547.2|24527.2|24565.8|24545.8|24565.8|24545.8|24547.2|24527.2|46
1729865890000|2024-10-25 14:18:10|24571.2|24551.2|24571.2|24551.2|24577.6|24557.6|24571.2|24551.2|101
1729865900000|2024-10-25 14:18:20|24570.5|24550.5|24573.7|24553.7|24573.7|24553.7|24570.5|24550.5|2
1729865910000|2024-10-25 14:18:30|24570.5|24550.5|24571.2|24551.2|24571.2|24551.2|24570.5|24550.5|1
1729865920000|2024-10-25 14:18:40|24573.7|24553.7|24573.7|24553.7|24573.7|24553.7|24573.7|24553.7|1
1729865930000|2024-10-25 14:18:50|24575.5|24555.5|24591.2|24571.2|24591.9|24571.9|24575.5|24555.5|63
1729865940000|2024-10-25 14:19:00|||||||||1
1729865950000|2024-10-25 14:19:10|24590.5|24570.5|24588.7|24568.7|24590.5|24570.5|24588.7|24568.7|1
1729865960000|2024-10-25 14:19:20|24589.4|24569.4|24589.4|24569.4|24589.4|24569.4|24589.4|24569.4|1
1729865970000|2024-10-25 14:19:30|24590.1|24570.1|24596.9|24576.9|24596.9|24576.9|24590.1|24570.1|4
1729865980000|2024-10-25 14:19:40|24599.4|24579.4|24599.4|24579.4|24599.4|24579.4|24598.7|24578.7|4
1729865990000|2024-10-25 14:19:50|24601.9|24581.9|24604.4|24584.4|24604.4|24584.4|24601.9|24581.9|0
1729866000000|2024-10-25 14:20:00|24603.7|24583.7|24603.7|24583.7|24603.7|24583.7|24603.7|24583.7|3
1729866010000|2024-10-25 14:20:10|24603|24583|24603.7|24583.7|24603.7|24583.7|24603|24583|4
1729866030000|2024-10-25 14:20:30|24601.2|24581.2|24601.2|24581.2|24603|24583|24601.2|24581.2|0
1729866050000|2024-10-25 14:20:50|24601.9|24581.9|24601.2|24581.2|24601.9|24581.9|24601.2|24581.2|3
1729866060000|2024-10-25 14:21:00|24601.9|24581.9|24601.9|24581.9|24601.9|24581.9|24601.9|24581.9|1
1729866070000|2024-10-25 14:21:10|24603.7|24583.7|24601.9|24581.9|24604.4|24584.4|24601.9|24581.9|2
1729866080000|2024-10-25 14:21:20|24603.7|24583.7|24604.4|24584.4|24604.4|24584.4|24603.7|24583.7|10
1729866090000|2024-10-25 14:21:30|||||||||1
1729866100000|2024-10-25 14:21:40|24603.7|24583.7|24603.7|24583.7|24604.4|24584.4|24601.9|24581.9|3
1729866120000|2024-10-25 14:22:00|24606.9|24586.9|24611.2|24591.2|24611.9|24591.9|24606.9|24586.9|11
1729866130000|2024-10-25 14:22:10|24611.9|24591.9|24615.1|24595.1|24615.1|24595.1|24611.9|24591.9|5
1729866140000|2024-10-25 14:22:20|24616.9|24596.9|24617.6|24597.6|24617.6|24597.6|24616.9|24596.9|0
1729866150000|2024-10-25 14:22:30|24616.9|24596.9|24616.9|24596.9|24616.9|24596.9|24616.9|24596.9|1
1729866160000|2024-10-25 14:22:40|24615.5|24595.5|24614.4|24594.4|24615.5|24595.5|24613.7|24593.7|1
1729866170000|2024-10-25 14:22:50|24615.1|24595.1|24618.7|24598.7|24618.7|24598.7|24615.1|24595.1|0
1729866190000|2024-10-25 14:23:10|24613.7|24593.7|24613.7|24593.7|24613.7|24593.7|24613.7|24593.7|6
1729866200000|2024-10-25 14:23:20|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|24611.9|24591.9|2
1729866210000|2024-10-25 14:23:30|24607.3|24587.3|24601.9|24581.9|24607.3|24587.3|24601.9|24581.9|5
1729866230000|2024-10-25 14:23:50|||||||||1
1729866240000|2024-10-25 14:24:00|24601.2|24581.2|24601.9|24581.9|24601.9|24581.9|24596.9|24576.9|3
1729866250000|2024-10-25 14:24:10|||||||||3
1729866260000|2024-10-25 14:24:20|24601.2|24581.2|24601.2|24581.2|24601.2|24581.2|24601.2|24581.2|0
1729866270000|2024-10-25 14:24:30|24600.5|24580.5|24596.9|24576.9|24600.5|24580.5|24596.9|24576.9|0
1729866280000|2024-10-25 14:24:40|24597.6|24577.6|24601.2|24581.2|24601.2|24581.2|24596.9|24576.9|6
1729866290000|2024-10-25 14:24:50|24596.9|24576.9|24588.7|24568.7|24596.9|24576.9|24588.7|24568.7|13
1729866300000|2024-10-25 14:25:00|24586.9|24566.9|24576.9|24556.9|24586.9|24566.9|24576.9|24556.9|11
1729866310000|2024-10-25 14:25:10|24576.2|24556.2|24576.2|24556.2|24576.2|24556.2|24571.9|24551.9|9
1729866320000|2024-10-25 14:25:20|24581.2|24561.2|24581.2|24561.2|24581.2|24561.2|24581.2|24561.2|0
1729866340000|2024-10-25 14:25:40|24581.9|24561.9|24589.4|24569.4|24591.9|24571.9|24581.9|24561.9|3
1729866350000|2024-10-25 14:25:50|24590.1|24570.1|24591.9|24571.9|24591.9|24571.9|24589.4|24569.4|2
1729866370000|2024-10-25 14:26:10|24589.4|24569.4|24591.9|24571.9|24591.9|24571.9|24589.4|24569.4|3
1729866380000|2024-10-25 14:26:20|||||||||1
1729866390000|2024-10-25 14:26:30|24590.5|24570.5|24591.9|24571.9|24591.9|24571.9|24588.7|24568.7|20
1729866410000|2024-10-25 14:26:50|24661.2|24601.2|24646.9|24626.9|24661.2|24631.9|24646.9|24601.2|55
1729866420000|2024-10-25 14:27:00|24692.6|24672.6|24689.4|24669.4|24696.2|24676.2|24689.4|24669.4|21
1729866430000|2024-10-25 14:27:10|24687.6|24667.6|24696.2|24676.2|24696.2|24676.2|24687.6|24667.6|10
1729866440000|2024-10-25 14:27:20|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|2
1729866450000|2024-10-25 14:27:30|24693|24673|24691.9|24671.9|24693|24673|24691.2|24671.2|5
1729866460000|2024-10-25 14:27:40|24689.4|24669.4|24691.2|24671.2|24691.2|24671.2|24688.7|24668.7|13
1729866470000|2024-10-25 14:27:50|24691.9|24671.9|24693.7|24673.7|24693.7|24673.7|24691.9|24671.9|7
1729866480000|2024-10-25 14:28:00|24694.4|24674.4|24696.2|24676.2|24696.2|24676.2|24693.7|24673.7|2
1729866490000|2024-10-25 14:28:10|24695.5|24675.5|24694.1|24674.1|24695.5|24675.5|24694.1|24674.1|7
1729866500000|2024-10-25 14:28:20|24693|24673|24698|24678|24698|24678|24693|24673|3
1729866510000|2024-10-25 14:28:30|24701.2|24681.2|24703.7|24683.7|24704.4|24684.4|24701.2|24681.2|11
1729866520000|2024-10-25 14:28:40|24706.2|24686.2|24705.5|24685.5|24708|24688|24703.7|24683.7|6
1729866530000|2024-10-25 14:28:50|24704.8|24684.8|24704.8|24684.8|24704.8|24684.8|24704.8|24684.8|2
1729866540000|2024-10-25 14:29:00|24703|24683|24701.2|24681.2|24703|24683|24701.2|24681.2|6
1729866550000|2024-10-25 14:29:10|24700.5|24680.5|24702.3|24682.3|24702.3|24682.3|24700.5|24680.5|3
1729866560000|2024-10-25 14:29:20|24700.5|24680.5|24700.5|24680.5|24700.5|24680.5|24700.5|24680.5|3
1729866570000|2024-10-25 14:29:30|24703|24683|24703|24683|24703|24683|24703|24683|6
1729866580000|2024-10-25 14:29:40|||||||||1
1729866590000|2024-10-25 14:29:50|||||||||1
1729866610000|2024-10-25 14:30:10|24711.2|24691.2|24725.1|24705.1|24725.1|24705.1|24711.2|24691.2|83
1729866620000|2024-10-25 14:30:20|24729.4|24709.4|24731.9|24711.9|24731.9|24711.9|24729.4|24709.4|1
1729866630000|2024-10-25 14:30:30|24736.9|24716.9|24745.8|24725.8|24745.8|24725.8|24736.9|24716.9|33
1729866640000|2024-10-25 14:30:40|24747.6|24727.6|24746.9|24726.9|24749.4|24729.4|24746.9|24726.9|4
1729866650000|2024-10-25 14:30:50|24746.2|24726.2|24741.9|24721.9|24746.2|24726.2|24741.9|24721.9|2
1729866660000|2024-10-25 14:31:00|24743.7|24723.7|24741.9|24721.9|24746.2|24726.2|24741.9|24721.9|16
1729866670000|2024-10-25 14:31:10|24741.2|24721.2|24739.4|24719.4|24741.2|24721.2|24739.4|24719.4|1
1729866680000|2024-10-25 14:31:20|24738.7|24718.7|24737.6|24717.6|24738.7|24718.7|24736.9|24716.9|1
1729866690000|2024-10-25 14:31:30|24739.4|24719.4|24734.4|24714.4|24739.4|24719.4|24734.4|24714.4|3
1729866700000|2024-10-25 14:31:40|24733.7|24713.7|24728|24708|24733.7|24713.7|24728|24708|10
1729866710000|2024-10-25 14:31:50|24726.9|24706.9|24726.9|24706.9|24726.9|24706.9|24726.9|24706.9|5
1729866720000|2024-10-25 14:32:00|24724.4|24704.4|24723.7|24703.7|24726.2|24706.2|24723.7|24703.7|16
1729866730000|2024-10-25 14:32:10|24726.2|24706.2|24731.9|24711.9|24731.9|24711.9|24726.2|24706.2|4
1729866740000|2024-10-25 14:32:20|||||||||5
1729866750000|2024-10-25 14:32:30|24741.9|24721.9|24746.9|24726.9|24746.9|24726.9|24741.9|24721.9|6
1729866760000|2024-10-25 14:32:40|24745.1|24725.1|24739.4|24719.4|24745.1|24725.1|24739.4|24719.4|4
1729866770000|2024-10-25 14:32:50|||||||||2
1729866780000|2024-10-25 14:33:00|||||||||1
1729866790000|2024-10-25 14:33:10|24735.1|24715.1|24728|24708|24735.1|24715.1|24728|24708|6
1729866800000|2024-10-25 14:33:20|24726.2|24706.2|24728.7|24708.7|24728.7|24708.7|24726.2|24706.2|4
1729866810000|2024-10-25 14:33:30|24729.4|24709.4|24729.4|24709.4|24729.4|24709.4|24729.4|24709.4|2
1729866830000|2024-10-25 14:33:50|24727.6|24707.6|24729|24709|24729|24709|24727.6|24707.6|2
1729866840000|2024-10-25 14:34:00|24733.3|24713.3|24741.9|24721.9|24745.1|24725.1|24733.3|24713.3|6
1729866850000|2024-10-25 14:34:10|||||||||4
1729866860000|2024-10-25 14:34:20|24742.6|24722.6|24741.9|24721.9|24742.6|24722.6|24741.9|24721.9|5
1729866880000|2024-10-25 14:34:40|24745.1|24725.1|24757.6|24737.6|24757.6|24737.6|24745.1|24725.1|18
1729866890000|2024-10-25 14:34:50|24758.3|24738.3|24762.6|24742.6|24762.6|24742.6|24758.3|24738.3|6
1729866900000|2024-10-25 14:35:00|24761.9|24741.9|24761.9|24741.9|24761.9|24741.9|24761.9|24741.9|4
1729866910000|2024-10-25 14:35:10|24762.6|24742.6|24760.1|24740.1|24763.7|24743.7|24760.1|24740.1|12
1729866920000|2024-10-25 14:35:20|24752.9|24732.9|24760.8|24740.8|24760.8|24740.8|24751.5|24731.5|115
1729866930000|2024-10-25 14:35:30|24760.1|24740.1|24758.3|24738.3|24760.1|24740.1|24758.3|24738.3|1
1729866940000|2024-10-25 14:35:40|||||||||3
1729866950000|2024-10-25 14:35:50|24757.6|24737.6|24757.6|24737.6|24757.6|24737.6|24757.6|24737.6|23
1729866960000|2024-10-25 14:36:00|24755.8|24735.8|24755.8|24735.8|24755.8|24735.8|24755.8|24735.8|4
1729866970000|2024-10-25 14:36:10|24753.3|24733.3|24753.3|24733.3|24753.3|24733.3|24753.3|24733.3|3
1729866980000|2024-10-25 14:36:20|24755.1|24735.1|24758.3|24738.3|24758.3|24738.3|24755.1|24735.1|11
1729866990000|2024-10-25 14:36:30|24759|24739|24763.3|24743.3|24763.3|24743.3|24759|24739|5
1729867000000|2024-10-25 14:36:40|24760.8|24740.8|24754.4|24734.4|24760.8|24740.8|24754.4|24734.4|4
1729867010000|2024-10-25 14:36:50|24750.1|24730.1|24752.6|24732.6|24752.6|24732.6|24750.1|24730.1|13
1729867020000|2024-10-25 14:37:00|||||||||1
1729867030000|2024-10-25 14:37:10|24751.9|24731.9|24748.3|24728.3|24751.9|24731.9|24748.3|24728.3|1
1729867040000|2024-10-25 14:37:20|24747.6|24727.6|24745.1|24725.1|24747.6|24727.6|24745.1|24725.1|6
1729867050000|2024-10-25 14:37:30|24745.8|24725.8|24744|24724|24746.9|24726.9|24743.3|24723.3|8
1729867060000|2024-10-25 14:37:40|24742.6|24722.6|24743.3|24723.3|24743.3|24723.3|24742.6|24722.6|0
1729867070000|2024-10-25 14:37:50|24742.6|24722.6|24725.1|24705.1|24742.6|24722.6|24725.1|24705.1|3
1729867080000|2024-10-25 14:38:00|24721.5|24701.5|24706.9|24686.9|24721.5|24701.5|24702.6|24682.6|10
1729867090000|2024-10-25 14:38:10|24704.4|24684.4|24704.4|24684.4|24704.4|24684.4|24704.4|24684.4|4
1729867100000|2024-10-25 14:38:20|24703.7|24683.7|24701.9|24681.9|24703.7|24683.7|24701.9|24681.9|0
1729867110000|2024-10-25 14:38:30|||||||||3
1729867120000|2024-10-25 14:38:40|||||||||2
1729867130000|2024-10-25 14:38:50|24701.2|24681.2|24701.2|24681.2|24701.2|24681.2|24701.2|24681.2|4
1729867140000|2024-10-25 14:39:00|24700.5|24680.5|24696.2|24676.2|24700.5|24680.5|24696.2|24676.2|3
1729867150000|2024-10-25 14:39:10|24691.9|24671.9|24691.9|24671.9|24691.9|24671.9|24691.9|24671.9|3
1729867160000|2024-10-25 14:39:20|24688.7|24668.7|24688.7|24668.7|24688.7|24668.7|24688|24668|7
1729867170000|2024-10-25 14:39:30|24686.2|24666.2|24689.4|24669.4|24689.4|24669.4|24686.2|24666.2|5
1729867180000|2024-10-25 14:39:40|24688.7|24668.7|24688.7|24668.7|24688.7|24668.7|24688.7|24668.7|0
1729867190000|2024-10-25 14:39:50|24688|24668|24678.7|24658.7|24688|24668|24678.7|24658.7|14
1729867200000|2024-10-25 14:40:00|24673.7|24653.7|24676.2|24656.2|24676.2|24656.2|24673.7|24653.7|16
1729867210000|2024-10-25 14:40:10|24676.9|24656.9|24676.9|24656.9|24676.9|24656.9|24676.9|24656.9|4
1729867230000|2024-10-25 14:40:30|||||||||2
1729867250000|2024-10-25 14:40:50|24677.6|24657.6|24684.4|24664.4|24684.4|24664.4|24677.6|24657.6|3
1729867260000|2024-10-25 14:41:00|24688.7|24668.7|24688.7|24668.7|24688.7|24668.7|24688.7|24668.7|2
1729867270000|2024-10-25 14:41:10|24690.5|24670.5|24690.5|24670.5|24690.5|24670.5|24690.5|24670.5|3
1729867280000|2024-10-25 14:41:20|||||||||49
1729867290000|2024-10-25 14:41:30|24688.7|24668.7|24688.7|24668.7|24688.7|24668.7|24688.7|24668.7|7
1729867300000|2024-10-25 14:41:40|24691.2|24671.2|24691.2|24671.2|24691.2|24671.2|24691.2|24671.2|2
1729867310000|2024-10-25 14:41:50|24689.4|24669.4|24689.4|24669.4|24689.4|24669.4|24689.4|24669.4|1
1729867320000|2024-10-25 14:42:00|24691.2|24671.2|24691.2|24671.2|24691.2|24671.2|24688.7|24668.7|2
1729867330000|2024-10-25 14:42:10|24688.7|24668.7|24688.7|24668.7|24688.7|24668.7|24688.7|24668.7|1
1729867340000|2024-10-25 14:42:20|24691.9|24671.9|24691.9|24671.9|24691.9|24671.9|24691.9|24671.9|4
1729867360000|2024-10-25 14:42:40|24689.4|24669.4|24691.2|24671.2|24691.9|24671.9|24689.4|24669.4|12
1729867370000|2024-10-25 14:42:50|24690.1|24670.1|24693.7|24673.7|24693.7|24673.7|24690.1|24670.1|2
1729867380000|2024-10-25 14:43:00|||||||||1
1729867390000|2024-10-25 14:43:10|||||||||2
1729867410000|2024-10-25 14:43:30|||||||||4
1729867420000|2024-10-25 14:43:40|24691.2|24671.2|24693.7|24673.7|24693.7|24673.7|24691.2|24671.2|2
1729867430000|2024-10-25 14:43:50|||||||||1
1729867440000|2024-10-25 14:44:00|24694.4|24674.4|24688.7|24668.7|24694.4|24674.4|24688.7|24668.7|22
1729867450000|2024-10-25 14:44:10|||||||||1
1729867470000|2024-10-25 14:44:30|24689.4|24669.4|24689.4|24669.4|24689.4|24669.4|24689.4|24669.4|1
1729867480000|2024-10-25 14:44:40|24691.9|24671.9|24691.9|24671.9|24691.9|24671.9|24691.9|24671.9|2
1729867490000|2024-10-25 14:44:50|24690.1|24670.1|24683.7|24663.7|24690.1|24670.1|24683.7|24663.7|6
1729867500000|2024-10-25 14:45:00|24683|24663|24683.7|24663.7|24683.7|24663.7|24681.2|24661.2|1
1729867510000|2024-10-25 14:45:10|24681.2|24661.2|24673.7|24653.7|24681.2|24661.2|24673.7|24653.7|13
1729867520000|2024-10-25 14:45:20|24673|24653|24673|24653|24673.7|24653.7|24673|24653|1
1729867530000|2024-10-25 14:45:30|24671.2|24651.2|24663.7|24643.7|24671.2|24651.2|24663.7|24643.7|3
1729867540000|2024-10-25 14:45:40|24661.9|24641.9|24658.7|24638.7|24661.9|24641.9|24658.7|24638.7|1
1729867570000|2024-10-25 14:46:10|24656.9|24636.9|24650.1|24630.1|24656.9|24636.9|24650.1|24630.1|7
1729867580000|2024-10-25 14:46:20|24650.8|24630.8|24654.4|24634.4|24654.4|24634.4|24650.8|24630.8|5
1729867590000|2024-10-25 14:46:30|24656.9|24636.9|24665.8|24645.8|24666.9|24646.9|24656.9|24636.9|112
1729867600000|2024-10-25 14:46:40|24664.4|24644.4|24652.6|24632.6|24664.4|24644.4|24652.6|24632.6|53
1729867610000|2024-10-25 14:46:50|24650.1|24630.1|24652.6|24632.6|24652.6|24632.6|24650.1|24630.1|7
1729867620000|2024-10-25 14:47:00|24654.4|24634.4|24659|24639|24659|24639|24654.4|24634.4|16
1729867630000|2024-10-25 14:47:10|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|24659.7|24639.7|1
1729867640000|2024-10-25 14:47:20|24665.1|24645.1|24665.8|24645.8|24665.8|24645.8|24665.1|24645.1|4
1729867650000|2024-10-25 14:47:30|24666.5|24646.5|24668.3|24648.3|24668.3|24648.3|24666.5|24646.5|1
1729867660000|2024-10-25 14:47:40|24670.1|24650.1|24667.6|24647.6|24670.1|24650.1|24667.6|24647.6|1
1729867680000|2024-10-25 14:48:00|24666.9|24646.9|24665.1|24645.1|24666.9|24646.9|24665.1|24645.1|5
1729867690000|2024-10-25 14:48:10|||||||||1
1729867700000|2024-10-25 14:48:20|24668.3|24648.3|24667.6|24647.6|24668.3|24648.3|24667.6|24647.6|4
1729867710000|2024-10-25 14:48:30|24666.9|24646.9|24665.1|24645.1|24670.1|24650.1|24665.1|24645.1|2
1729867720000|2024-10-25 14:48:40|||||||||9
1729867730000|2024-10-25 14:48:50|||||||||2
1729867740000|2024-10-25 14:49:00|24664.4|24644.4|24663.3|24643.3|24664.4|24644.4|24662.6|24642.6|13
1729867750000|2024-10-25 14:49:10|24665.1|24645.1|24665.1|24645.1|24665.1|24645.1|24665.1|24645.1|1
1729867760000|2024-10-25 14:49:20|24663.3|24643.3|24665.1|24645.1|24665.1|24645.1|24663.3|24643.3|3
1729867770000|2024-10-25 14:49:30|24665.8|24645.8|24668.3|24648.3|24668.3|24648.3|24665.8|24645.8|0
1729867790000|2024-10-25 14:49:50|||||||||4
1729867800000|2024-10-25 14:50:00|24667.6|24647.6|24667.6|24647.6|24668.3|24648.3|24666.9|24646.9|11
1729867810000|2024-10-25 14:50:10|24670.1|24650.1|24670.1|24650.1|24670.1|24650.1|24670.1|24650.1|2
1729867820000|2024-10-25 14:50:20|24668.3|24648.3|24673.3|24653.3|24673.3|24653.3|24668.3|24648.3|4
1729867830000|2024-10-25 14:50:30|||||||||1
1729867860000|2024-10-25 14:51:00|||||||||1
1729867870000|2024-10-25 14:51:10|24674|24654|24676.5|24656.5|24676.5|24656.5|24674|24654|2
1729867890000|2024-10-25 14:51:30|24675.1|24655.1|24675.8|24655.8|24675.8|24655.8|24675.1|24655.1|5
1729867900000|2024-10-25 14:51:40|24680.1|24660.1|24680.8|24660.8|24680.8|24660.8|24678.3|24658.3|18
1729867910000|2024-10-25 14:51:50|||||||||1
1729867920000|2024-10-25 14:52:00|24683.3|24663.3|24690.8|24670.8|24690.8|24670.8|24683.3|24663.3|42
1729867930000|2024-10-25 14:52:10|24692.6|24672.6|24692.6|24672.6|24692.6|24672.6|24692.6|24672.6|3
1729867940000|2024-10-25 14:52:20|24691.9|24671.9|24691.9|24671.9|24691.9|24671.9|24691.9|24671.9|0
1729867950000|2024-10-25 14:52:30|24690.1|24670.1|24702.2|24682.2|24702.2|24682.2|24690.1|24670.1|14
1729867960000|2024-10-25 14:52:40|24704|24684|24700.8|24680.8|24704|24684|24700.8|24680.8|4
1729867970000|2024-10-25 14:52:50|24700.1|24680.1|24698.7|24678.7|24700.1|24680.1|24698|24678|0
1729867980000|2024-10-25 14:53:00|24699.4|24679.4|24698.3|24678.3|24699.4|24679.4|24695.8|24675.8|1
1729867990000|2024-10-25 14:53:10|24695.8|24675.8|24698.3|24678.3|24698.3|24678.3|24695.8|24675.8|3
1729868000000|2024-10-25 14:53:20|||||||||4
1729868020000|2024-10-25 14:53:40|||||||||1
1729868030000|2024-10-25 14:53:50|24699.7|24679.7|24700.8|24680.8|24700.8|24680.8|24699.7|24679.7|5
1729868040000|2024-10-25 14:54:00|24701.5|24681.5|24703.3|24683.3|24703.3|24683.3|24698.3|24678.3|2
1729868050000|2024-10-25 14:54:10|||||||||2
1729868060000|2024-10-25 14:54:20|||||||||2
1729868070000|2024-10-25 14:54:30|24704|24684|24706.5|24686.5|24706.5|24686.5|24704|24684|4
1729868080000|2024-10-25 14:54:40|24708.3|24688.3|24713.3|24693.3|24713.3|24693.3|24708.3|24688.3|6
1729868100000|2024-10-25 14:55:00|24708.3|24688.3|24705.1|24685.1|24708.3|24688.3|24705.1|24685.1|5
1729868110000|2024-10-25 14:55:10|24700.1|24680.1|24700.1|24680.1|24700.1|24680.1|24700.1|24680.1|2
1729868120000|2024-10-25 14:55:20|||||||||5
1729868130000|2024-10-25 14:55:30|24699.4|24679.4|24699.4|24679.4|24699.4|24679.4|24699.4|24679.4|0
1729868140000|2024-10-25 14:55:40|24696.9|24676.9|24700.1|24680.1|24700.1|24680.1|24696.9|24676.9|7
1729868150000|2024-10-25 14:55:50|24699.4|24679.4|24699.4|24679.4|24699.4|24679.4|24699.4|24679.4|0
1729868160000|2024-10-25 14:56:00|24696.9|24676.9|24697.6|24677.6|24697.6|24677.6|24696.9|24676.9|1
1729868170000|2024-10-25 14:56:10|24699.4|24679.4|24700.1|24680.1|24700.1|24680.1|24699.4|24679.4|1
1729868180000|2024-10-25 14:56:20|24699.4|24679.4|24700.1|24680.1|24700.1|24680.1|24699.4|24679.4|1
1729868190000|2024-10-25 14:56:30|24694.4|24674.4|24687.6|24667.6|24694.4|24674.4|24687.6|24667.6|23
1729868200000|2024-10-25 14:56:40|24690.1|24670.1|24692.6|24672.6|24692.6|24672.6|24690.1|24670.1|1
1729868210000|2024-10-25 14:56:50|||||||||3
1729868220000|2024-10-25 14:57:00|24689|24669|24689|24669|24689|24669|24689|24669|4
1729868230000|2024-10-25 14:57:10|24688.3|24668.3|24690.1|24670.1|24690.1|24670.1|24687.6|24667.6|5
1729868240000|2024-10-25 14:57:20|24690.8|24670.8|24690.8|24670.8|24690.8|24670.8|24690.8|24670.8|1
1729868250000|2024-10-25 14:57:30|||||||||3
1729868260000|2024-10-25 14:57:40|24695.1|24675.1|24696.5|24676.5|24696.5|24676.5|24695.1|24675.1|3
1729868270000|2024-10-25 14:57:50|24697.9|24677.9|24698.3|24678.3|24699.7|24679.7|24697.9|24677.9|5
1729868280000|2024-10-25 14:58:00|24702.6|24682.6|24702.6|24682.6|24702.6|24682.6|24700.1|24680.1|4
1729868290000|2024-10-25 14:58:10|||||||||3
1729868300000|2024-10-25 14:58:20|24701.9|24681.9|24698.3|24678.3|24701.9|24681.9|24698.3|24678.3|4
1729868310000|2024-10-25 14:58:30|24697.6|24677.6|24694|24674|24697.6|24677.6|24694|24674|0
1729868320000|2024-10-25 14:58:40|24696.5|24676.5|24696.5|24676.5|24696.5|24676.5|24696.5|24676.5|0
1729868330000|2024-10-25 14:58:50|||||||||1
1729868340000|2024-10-25 14:59:00|24693.3|24673.3|24692.6|24672.6|24693.3|24673.3|24692.6|24672.6|8
1729868350000|2024-10-25 14:59:10|24690.8|24670.8|24682.6|24662.6|24690.8|24670.8|24682.6|24662.6|4
1729868360000|2024-10-25 14:59:20|24681.9|24661.9|24682.6|24662.6|24682.6|24662.6|24681.9|24661.9|1
1729868370000|2024-10-25 14:59:30|||||||||2
1729868380000|2024-10-25 14:59:40|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|10
1729868390000|2024-10-25 14:59:50|24676.9|24656.9|24675.8|24655.8|24676.9|24656.9|24675.1|24655.1|2
1729868400000|2024-10-25 15:00:00|24677.6|24657.6|24680.1|24660.1|24680.1|24660.1|24676.5|24656.5|2
1729868410000|2024-10-25 15:00:10|24675.1|24655.1|24678.3|24658.3|24678.3|24658.3|24675.1|24655.1|3
1729868420000|2024-10-25 15:00:20|24680.1|24660.1|24682.9|24662.9|24682.9|24662.9|24680.1|24660.1|22
1729868430000|2024-10-25 15:00:30|24686.5|24666.5|24686.5|24666.5|24686.5|24666.5|24686.5|24666.5|1
1729868440000|2024-10-25 15:00:40|24685.8|24665.8|24687.6|24667.6|24687.6|24667.6|24685.8|24665.8|2
1729868450000|2024-10-25 15:00:50|24686.9|24666.9|24687.6|24667.6|24688.3|24668.3|24685.1|24665.1|22
1729868460000|2024-10-25 15:01:00|24686.9|24666.9|24685.1|24665.1|24686.9|24666.9|24685.1|24665.1|3
1729868470000|2024-10-25 15:01:10|24685.8|24665.8|24685.8|24665.8|24687.6|24667.6|24685.8|24665.8|1
1729868480000|2024-10-25 15:01:20|24686.5|24666.5|24694|24674|24694|24674|24686.5|24666.5|5
1729868490000|2024-10-25 15:01:30|24695.8|24675.8|24696.5|24676.5|24696.5|24676.5|24695.8|24675.8|0
1729868500000|2024-10-25 15:01:40|24701.9|24681.9|24705.8|24685.8|24705.8|24685.8|24701.9|24681.9|4
1729868520000|2024-10-25 15:02:00|24707.6|24687.6|24708.3|24688.3|24708.3|24688.3|24707.6|24687.6|8
1729868530000|2024-10-25 15:02:10|24705.8|24685.8|24692.6|24672.6|24705.8|24685.8|24692.6|24672.6|7
1729868540000|2024-10-25 15:02:20|24691.9|24671.9|24683.3|24663.3|24691.9|24671.9|24683.3|24663.3|5
1729868560000|2024-10-25 15:02:40|24682.6|24662.6|24682.6|24662.6|24682.6|24662.6|24682.6|24662.6|1
1729868570000|2024-10-25 15:02:50|24681.5|24661.5|24682.6|24662.6|24682.6|24662.6|24681.5|24661.5|0
1729868580000|2024-10-25 15:03:00|24683.3|24663.3|24683.3|24663.3|24683.3|24663.3|24683.3|24663.3|0
1729868590000|2024-10-25 15:03:10|||||||||2
1729868600000|2024-10-25 15:03:20|||||||||1
1729868620000|2024-10-25 15:03:40|24684|24664|24686.5|24666.5|24686.5|24666.5|24684|24664|6
1729868630000|2024-10-25 15:03:50|24684|24664|24683.3|24663.3|24684|24664|24683.3|24663.3|7
1729868640000|2024-10-25 15:04:00|||||||||1
1729868650000|2024-10-25 15:04:10|24688.3|24668.3|24696.5|24676.5|24696.5|24676.5|24688.3|24668.3|3
1729868660000|2024-10-25 15:04:20|24698.3|24678.3|24698.3|24678.3|24698.3|24678.3|24698.3|24678.3|3
1729868670000|2024-10-25 15:04:30|||||||||2
1729868700000|2024-10-25 15:05:00|24699|24679|24699|24679|24699|24679|24699|24679|2
1729868710000|2024-10-25 15:05:10|24698.3|24678.3|24698.3|24678.3|24698.3|24678.3|24698.3|24678.3|6
1729868720000|2024-10-25 15:05:20|24696.5|24676.5|24696.5|24676.5|24696.5|24676.5|24696.5|24676.5|0
1729868730000|2024-10-25 15:05:30|24700.8|24680.8|24705.8|24685.8|24705.8|24685.8|24700.8|24680.8|1
1729868740000|2024-10-25 15:05:40|24704.7|24684.7|24703.3|24683.3|24704.7|24684.7|24703.3|24683.3|1
1729868750000|2024-10-25 15:05:50|24704.7|24684.7|24705.8|24685.8|24706.5|24686.5|24704.7|24684.7|2
1729868760000|2024-10-25 15:06:00|24707.6|24687.6|24708.3|24688.3|24708.3|24688.3|24707.6|24687.6|3
1729868770000|2024-10-25 15:06:10|||||||||2
1729868780000|2024-10-25 15:06:20|24709|24689|24709|24689|24709|24689|24709|24689|4
1729868790000|2024-10-25 15:06:30|||||||||4
1729868800000|2024-10-25 15:06:40|24709.7|24689.7|24721.5|24701.5|24721.5|24701.5|24709.7|24689.7|18
1729868810000|2024-10-25 15:06:50|24719.7|24699.7|24719|24699|24719.7|24699.7|24719|24699|1
1729868820000|2024-10-25 15:07:00|24719.7|24699.7|24720.1|24700.1|24723.3|24703.3|24719.7|24699.7|6
1729868830000|2024-10-25 15:07:10|24723.3|24703.3|24723.3|24703.3|24723.3|24703.3|24723.3|24703.3|6
1729868860000|2024-10-25 15:07:40|24721.9|24701.9|24722.6|24702.6|24722.6|24702.6|24718.3|24698.3|6
1729868870000|2024-10-25 15:07:50|24718.3|24698.3|24718.3|24698.3|24720.8|24700.8|24718.3|24698.3|3
1729868880000|2024-10-25 15:08:00|||||||||1
1729868890000|2024-10-25 15:08:10|||||||||2
1729868900000|2024-10-25 15:08:20|24720.1|24700.1|24753.3|24733.3|24760.4|24733.3|24720.1|24700.1|10
1729868910000|2024-10-25 15:08:30|24761.5|24741.5|24751.5|24731.5|24773.3|24753.3|24751.5|24731.5|37
1729868920000|2024-10-25 15:08:40|24749.7|24729.7|24749.7|24729.7|24752.2|24732.2|24749|24729|17
1729868930000|2024-10-25 15:08:50|24751.5|24731.5|24751.5|24731.5|24751.5|24731.5|24751.5|24731.5|4
1729868940000|2024-10-25 15:09:00|24754.7|24734.7|24749.7|24729.7|24754.7|24734.7|24749.7|24729.7|2
1729868950000|2024-10-25 15:09:10|||||||||3
1729868960000|2024-10-25 15:09:20|24751.5|24731.5|24759.7|24739.7|24759.7|24739.7|24751.5|24731.5|10
1729868970000|2024-10-25 15:09:30|24759|24739|24755.8|24735.8|24759|24739|24755.8|24735.8|5
1729868980000|2024-10-25 15:09:40|24752.2|24732.2|24754.7|24734.7|24754.7|24734.7|24752.2|24732.2|2
1729868990000|2024-10-25 15:09:50|||||||||3
1729869010000|2024-10-25 15:10:10|24753.3|24733.3|24739.7|24719.7|24753.3|24733.3|24739.7|24719.7|5
1729869040000|2024-10-25 15:10:40|24734.7|24714.7|24734.7|24714.7|24734.7|24714.7|24734.7|24714.7|4
1729869050000|2024-10-25 15:10:50|24731.5|24711.5|24731.5|24711.5|24731.5|24711.5|24731.5|24711.5|7
1729869060000|2024-10-25 15:11:00|24732.2|24712.2|24732.2|24712.2|24732.2|24712.2|24732.2|24712.2|0
1729869070000|2024-10-25 15:11:10|24734.7|24714.7|24734.7|24714.7|24734.7|24714.7|24734.7|24714.7|9
1729869080000|2024-10-25 15:11:20|24737.2|24717.2|24739.7|24719.7|24739.7|24719.7|24737.2|24717.2|5
1729869090000|2024-10-25 15:11:30|24741.5|24721.5|24743.3|24723.3|24743.3|24723.3|24741.5|24721.5|2
1729869120000|2024-10-25 15:12:00|24741.5|24721.5|24730.4|24710.4|24741.5|24721.5|24729.7|24709.7|5
1729869130000|2024-10-25 15:12:10|24732.2|24712.2|24727.2|24707.2|24732.2|24712.2|24727.2|24707.2|5
1729869140000|2024-10-25 15:12:20|24729.7|24709.7|24729.7|24709.7|24729.7|24709.7|24729.7|24709.7|0
1729869150000|2024-10-25 15:12:30|24731.5|24711.5|24734.7|24714.7|24734.7|24714.7|24731.5|24711.5|2
1729869160000|2024-10-25 15:12:40|||||||||7
1729869170000|2024-10-25 15:12:50|24733.3|24713.3|24734.7|24714.7|24734.7|24714.7|24729.7|24709.7|2
1729869190000|2024-10-25 15:13:10|||||||||1
1729869200000|2024-10-25 15:13:20|24732.2|24712.2|24732.9|24712.9|24732.9|24712.9|24732.2|24712.2|3
1729869210000|2024-10-25 15:13:30|24734.7|24714.7|24745.4|24725.4|24745.4|24725.4|24734.7|24714.7|5
1729869220000|2024-10-25 15:13:40|24747.2|24727.2|24752.2|24732.2|24752.2|24732.2|24747.2|24727.2|6
1729869230000|2024-10-25 15:13:50|24752.9|24732.9|24752.2|24732.2|24754.7|24734.7|24752.2|24732.2|3
1729869240000|2024-10-25 15:14:00|24754.7|24734.7|24754.7|24734.7|24754.7|24734.7|24754.7|24734.7|4
1729869250000|2024-10-25 15:14:10|24759.7|24739.7|24752.2|24732.2|24759.7|24739.7|24752.2|24732.2|8
1729869260000|2024-10-25 15:14:20|||||||||20
1729869280000|2024-10-25 15:14:40|24747.9|24727.9|24747.2|24727.2|24749.7|24729.7|24747.2|24727.2|2
1729869290000|2024-10-25 15:14:50|24744.7|24724.7|24744.7|24724.7|24744.7|24724.7|24744.7|24724.7|1
1729869300000|2024-10-25 15:15:00|24744|24724|24742.2|24722.2|24747.2|24727.2|24742.2|24722.2|16
1729869310000|2024-10-25 15:15:10|24741.5|24721.5|24741.5|24721.5|24741.5|24721.5|24741.5|24721.5|1
1729869320000|2024-10-25 15:15:20|24742.2|24722.2|24742.9|24722.9|24744.7|24724.7|24741.5|24721.5|6
1729869330000|2024-10-25 15:15:30|||||||||1
1729869350000|2024-10-25 15:15:50|||||||||2
1729869360000|2024-10-25 15:16:00|24745.4|24725.4|24742.9|24722.9|24745.4|24725.4|24742.9|24722.9|4
1729869370000|2024-10-25 15:16:10|||||||||2
1729869390000|2024-10-25 15:16:30|24742.2|24722.2|24742.9|24722.9|24742.9|24722.9|24742.2|24722.2|2
1729869400000|2024-10-25 15:16:40|24744.7|24724.7|24744.7|24724.7|24744.7|24724.7|24744.7|24724.7|0
1729869410000|2024-10-25 15:16:50|24747.2|24727.2|24744.7|24724.7|24747.2|24727.2|24744.7|24724.7|4
1729869430000|2024-10-25 15:17:10|24742.9|24722.9|24742.9|24722.9|24742.9|24722.9|24742.9|24722.9|7
1729869440000|2024-10-25 15:17:20|24741.1|24721.1|24734.7|24714.7|24741.1|24721.1|24734.7|24714.7|5
1729869470000|2024-10-25 15:17:50|||||||||1
1729869480000|2024-10-25 15:18:00|||||||||1
1729869490000|2024-10-25 15:18:10|24735.4|24715.4|24735.4|24715.4|24735.4|24715.4|24735.4|24715.4|4
1729869500000|2024-10-25 15:18:20|24737.2|24717.2|24734.7|24714.7|24737.2|24717.2|24734.7|24714.7|3
1729869510000|2024-10-25 15:18:30|||||||||1
1729869520000|2024-10-25 15:18:40|||||||||2
1729869540000|2024-10-25 15:19:00|24734|24714|24729|24709|24734|24714|24729|24709|4
1729869550000|2024-10-25 15:19:10|24727.6|24707.6|24722.2|24702.2|24727.6|24707.6|24722.2|24702.2|4
1729869560000|2024-10-25 15:19:20|24721.5|24701.5|24721.5|24701.5|24721.5|24701.5|24721.5|24701.5|1
1729869570000|2024-10-25 15:19:30|24719|24699|24719|24699|24719|24699|24719|24699|1
1729869580000|2024-10-25 15:19:40|24717.2|24697.2|24717.2|24697.2|24717.2|24697.2|24717.2|24697.2|1
1729869590000|2024-10-25 15:19:50|24712.2|24692.2|24700.8|24680.8|24712.2|24692.2|24700.8|24680.8|89
1729869600000|2024-10-25 15:20:00|24698.3|24678.3|24695.8|24675.8|24700.8|24680.8|24695.8|24675.8|3
1729869610000|2024-10-25 15:20:10|||||||||1
1729869620000|2024-10-25 15:20:20|24695.1|24675.1|24698.3|24678.3|24698.3|24678.3|24695.1|24675.1|3
1729869630000|2024-10-25 15:20:30|24693.3|24673.3|24691.9|24671.9|24693.3|24673.3|24691.9|24671.9|3
1729869640000|2024-10-25 15:20:40|||||||||1
1729869650000|2024-10-25 15:20:50|||||||||2
1729869660000|2024-10-25 15:21:00|24691.2|24671.2|24692.6|24672.6|24692.6|24672.6|24691.2|24671.2|3
1729869670000|2024-10-25 15:21:10|24693.3|24673.3|24693.3|24673.3|24693.3|24673.3|24693.3|24673.3|0
1729869680000|2024-10-25 15:21:20|24698.3|24678.3|24698.3|24678.3|24698.3|24678.3|24698.3|24678.3|13
1729869690000|2024-10-25 15:21:30|24699|24679|24698.3|24678.3|24699|24679|24698.3|24678.3|1
1729869700000|2024-10-25 15:21:40|24700.1|24680.1|24698.3|24678.3|24700.1|24680.1|24698.3|24678.3|1
1729869720000|2024-10-25 15:22:00|24702.6|24682.6|24702.6|24682.6|24702.6|24682.6|24702.6|24682.6|0
1729869730000|2024-10-25 15:22:10|24703.3|24683.3|24708.7|24688.7|24708.7|24688.7|24703.3|24683.3|14
1729869740000|2024-10-25 15:22:20|24712.9|24692.9|24712.9|24692.9|24712.9|24692.9|24712.9|24692.9|3
1729869760000|2024-10-25 15:22:40|24716.5|24696.5|24714|24694|24716.5|24696.5|24714|24694|4
1729869770000|2024-10-25 15:22:50|||||||||1
1729869780000|2024-10-25 15:23:00|24713.3|24693.3|24700.8|24680.8|24713.3|24693.3|24700.8|24680.8|3
1729869790000|2024-10-25 15:23:10|24698.3|24678.3|24698.3|24678.3|24698.3|24678.3|24698.3|24678.3|21
1729869800000|2024-10-25 15:23:20|24703.3|24683.3|24711.5|24691.5|24711.5|24691.5|24703.3|24683.3|14
1729869810000|2024-10-25 15:23:30|24712.2|24692.2|24714|24694|24714|24694|24712.2|24692.2|1
1729869820000|2024-10-25 15:23:40|24714.7|24694.7|24716.5|24696.5|24716.5|24696.5|24714.7|24694.7|1
1729869840000|2024-10-25 15:24:00|||||||||3
1729869850000|2024-10-25 15:24:10|24718.3|24698.3|24718.3|24698.3|24718.3|24698.3|24718.3|24698.3|4
1729869870000|2024-10-25 15:24:30|24720.8|24700.8|24723.3|24703.3|24723.3|24703.3|24720.8|24700.8|2
1729869890000|2024-10-25 15:24:50|24722.6|24702.6|24720.8|24700.8|24722.6|24702.6|24720.8|24700.8|1
1729869910000|2024-10-25 15:25:10|||||||||5
1729869920000|2024-10-25 15:25:20|24719|24699|24718.3|24698.3|24719|24699|24718.3|24698.3|6
1729869940000|2024-10-25 15:25:40|24719|24699|24720.1|24700.1|24720.8|24700.8|24719|24699|1
1729869960000|2024-10-25 15:26:00|24720.8|24700.8|24722.2|24702.2|24722.2|24702.2|24720.8|24700.8|5
1729869970000|2024-10-25 15:26:10|24724|24704|24724|24704|24724|24704|24724|24704|2
1729869980000|2024-10-25 15:26:20|24724.7|24704.7|24726.5|24706.5|24726.5|24706.5|24724.7|24704.7|5
1729869990000|2024-10-25 15:26:30|||||||||1
1729870000000|2024-10-25 15:26:40|24725.8|24705.8|24725.8|24705.8|24725.8|24705.8|24725.8|24705.8|5
1729870020000|2024-10-25 15:27:00|24723.3|24703.3|24720.8|24700.8|24723.3|24703.3|24720.8|24700.8|2
1729870030000|2024-10-25 15:27:10|24725.1|24705.1|24729|24709|24729|24709|24725.1|24705.1|12
1729870040000|2024-10-25 15:27:20|24730.8|24710.8|24730.8|24710.8|24730.8|24710.8|24730.1|24710.1|8
1729870050000|2024-10-25 15:27:30|24728.3|24708.3|24728.3|24708.3|24728.3|24708.3|24728.3|24708.3|0
1729870060000|2024-10-25 15:27:40|||||||||1
1729870070000|2024-10-25 15:27:50|24729|24709|24730.8|24710.8|24730.8|24710.8|24729|24709|1
1729870080000|2024-10-25 15:28:00|24728.3|24708.3|24730.8|24710.8|24730.8|24710.8|24728.3|24708.3|12
1729870090000|2024-10-25 15:28:10|||||||||4
1729870110000|2024-10-25 15:28:30|24732.6|24712.6|24732.6|24712.6|24732.6|24712.6|24732.6|24712.6|1
1729870140000|2024-10-25 15:29:00|24733.3|24713.3|24735.1|24715.1|24735.1|24715.1|24733.3|24713.3|5
1729870150000|2024-10-25 15:29:10|||||||||4
1729870170000|2024-10-25 15:29:30|||||||||3
1729870190000|2024-10-25 15:29:50|24735.8|24715.8|24735.8|24715.8|24735.8|24715.8|24735.8|24715.8|1
1729870200000|2024-10-25 15:30:00|24735.1|24715.1|24731.2|24711.2|24735.1|24715.1|24731.2|24711.2|4
1729870210000|2024-10-25 15:30:10|24725.8|24705.8|24718.3|24698.3|24725.8|24705.8|24718.3|24698.3|2
1729870230000|2024-10-25 15:30:30|24719.7|24699.7|24722.6|24702.6|24723.3|24703.3|24719.7|24699.7|5
1729870240000|2024-10-25 15:30:40|24721.9|24701.9|24718.3|24698.3|24721.9|24701.9|24718.3|24698.3|9
1729870250000|2024-10-25 15:30:50|24717.2|24697.2|24718.3|24698.3|24720.8|24700.8|24717.2|24697.2|3
1729870270000|2024-10-25 15:31:10|||||||||3
1729870280000|2024-10-25 15:31:20|||||||||1
1729870290000|2024-10-25 15:31:30|||||||||2
1729870300000|2024-10-25 15:31:40|24710.8|24690.8|24711.5|24691.5|24711.5|24691.5|24708.3|24688.3|13
1729870310000|2024-10-25 15:31:50|24713.3|24693.3|24713.3|24693.3|24713.3|24693.3|24713.3|24693.3|2
1729870320000|2024-10-25 15:32:00|24711.5|24691.5|24710.8|24690.8|24711.5|24691.5|24710.8|24690.8|2
1729870330000|2024-10-25 15:32:10|24711.5|24691.5|24711.5|24691.5|24711.5|24691.5|24711.5|24691.5|9
1729870340000|2024-10-25 15:32:20|24710.8|24690.8|24708.3|24688.3|24710.8|24690.8|24708.3|24688.3|1
1729870350000|2024-10-25 15:32:30|24705.8|24685.8|24700.8|24680.8|24705.8|24685.8|24700.8|24680.8|3
1729870370000|2024-10-25 15:32:50|24698.3|24678.3|24693.3|24673.3|24698.3|24678.3|24693.3|24673.3|1
1729870380000|2024-10-25 15:33:00|||||||||1
1729870390000|2024-10-25 15:33:10|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|24693.3|24673.3|4
1729870400000|2024-10-25 15:33:20|24693.3|24673.3|24705.8|24685.8|24705.8|24685.8|24693.3|24673.3|7
1729870410000|2024-10-25 15:33:30|24708.3|24688.3|24710.8|24690.8|24710.8|24690.8|24708.3|24688.3|14
1729870420000|2024-10-25 15:33:40|||||||||1
1729870430000|2024-10-25 15:33:50|24736.7|24676.7|24758.3|24738.3|24758.3|24738.3|24720.9|24676.7|32
1729870450000|2024-10-25 15:34:10|24757.6|24737.6|24757.6|24737.6|24757.6|24737.6|24757.6|24737.6|1
1729870460000|2024-10-25 15:34:20|24755.8|24735.8|24750.8|24730.8|24755.8|24735.8|24750.8|24730.8|5
1729870470000|2024-10-25 15:34:30|24744.4|24724.4|24744.4|24724.4|24744.4|24724.4|24744.4|24724.4|4
1729870480000|2024-10-25 15:34:40|||||||||1
1729870490000|2024-10-25 15:34:50|24743.3|24723.3|24743.3|24723.3|24743.3|24723.3|24743.3|24723.3|5
1729870500000|2024-10-25 15:35:00|24741.9|24721.9|24741.9|24721.9|24741.9|24721.9|24741.9|24721.9|4
1729870510000|2024-10-25 15:35:10|24738.3|24718.3|24738.3|24718.3|24738.3|24718.3|24738.3|24718.3|2
1729870520000|2024-10-25 15:35:20|24736.9|24716.9|24735.8|24715.8|24736.9|24716.9|24734.4|24714.4|5
1729870530000|2024-10-25 15:35:30|24737.2|24717.2|24737.2|24717.2|24737.2|24717.2|24737.2|24717.2|2
1729870540000|2024-10-25 15:35:40|24740.1|24720.1|24740.8|24720.8|24740.8|24720.8|24738.3|24718.3|2
1729870550000|2024-10-25 15:35:50|24739|24719|24739|24719|24739|24719|24739|24719|1
1729870560000|2024-10-25 15:36:00|24740.8|24720.8|24740.8|24720.8|24740.8|24720.8|24740.8|24720.8|1
1729870570000|2024-10-25 15:36:10|24743.3|24723.3|24743.3|24723.3|24743.3|24723.3|24743.3|24723.3|5
1729870600000|2024-10-25 15:36:40|||||||||2
1729870610000|2024-10-25 15:36:50|24742.6|24722.6|24742.6|24722.6|24742.6|24722.6|24742.6|24722.6|1
1729870620000|2024-10-25 15:37:00|24740.1|24720.1|24740.1|24720.1|24740.1|24720.1|24740.1|24720.1|1
1729870630000|2024-10-25 15:37:10|||||||||3
1729870640000|2024-10-25 15:37:20|24739.4|24719.4|24735.8|24715.8|24739.4|24719.4|24735.8|24715.8|21
1729870650000|2024-10-25 15:37:30|24733.3|24713.3|24729|24709|24733.3|24713.3|24729|24709|10
1729870660000|2024-10-25 15:37:40|24728.3|24708.3|24725.8|24705.8|24730.8|24710.8|24725.8|24705.8|2
1729870670000|2024-10-25 15:37:50|24725.1|24705.1|24723.3|24703.3|24725.1|24705.1|24723.3|24703.3|1
1729870680000|2024-10-25 15:38:00|||||||||3
1729870690000|2024-10-25 15:38:10|24719|24699|24719|24699|24719|24699|24719|24699|1
1729870700000|2024-10-25 15:38:20|24720.8|24700.8|24711.9|24691.9|24720.8|24700.8|24711.9|24691.9|2
1729870710000|2024-10-25 15:38:30|24708.3|24688.3|24701.5|24681.5|24708.3|24688.3|24701.5|24681.5|0
1729870720000|2024-10-25 15:38:40|24700.8|24680.8|24695.8|24675.8|24700.8|24680.8|24695.8|24675.8|3
1729870730000|2024-10-25 15:38:50|24691.5|24671.5|24690.8|24670.8|24691.5|24671.5|24690.8|24670.8|3
1729870740000|2024-10-25 15:39:00|24690.1|24670.1|24685.8|24665.8|24690.1|24670.1|24685.8|24665.8|1
1729870750000|2024-10-25 15:39:10|24687.6|24667.6|24686.5|24666.5|24687.6|24667.6|24685.8|24665.8|4
1729870760000|2024-10-25 15:39:20|24688.3|24668.3|24688.3|24668.3|24688.3|24668.3|24688.3|24668.3|1
1729870770000|2024-10-25 15:39:30|||||||||1
1729870800000|2024-10-25 15:40:00|||||||||1
1729870810000|2024-10-25 15:40:10|24689|24669|24693.3|24673.3|24693.3|24673.3|24689|24669|10
1729870820000|2024-10-25 15:40:20|24698.3|24678.3|24708.3|24688.3|24708.3|24688.3|24698.3|24678.3|9
1729870830000|2024-10-25 15:40:30|24705.8|24685.8|24705.8|24685.8|24708.3|24688.3|24703.3|24683.3|3
1729870840000|2024-10-25 15:40:40|24703.3|24683.3|24703.3|24683.3|24703.3|24683.3|24703.3|24683.3|8
1729870850000|2024-10-25 15:40:50|24707.6|24687.6|24707.6|24687.6|24707.6|24687.6|24707.6|24687.6|0
1729870860000|2024-10-25 15:41:00|24708.3|24688.3|24711.5|24691.5|24711.5|24691.5|24708.3|24688.3|4
1729870870000|2024-10-25 15:41:10|24714|24694|24714|24694|24714|24694|24714|24694|4
1729870880000|2024-10-25 15:41:20|24713.3|24693.3|24713.3|24693.3|24713.3|24693.3|24713.3|24693.3|0
1729870890000|2024-10-25 15:41:30|||||||||3
1729870900000|2024-10-25 15:41:40|24710.8|24690.8|24710.8|24690.8|24710.8|24690.8|24710.8|24690.8|9
1729870910000|2024-10-25 15:41:50|||||||||1
1729870920000|2024-10-25 15:42:00|24709|24689|24710.8|24690.8|24710.8|24690.8|24709|24689|0
1729870930000|2024-10-25 15:42:10|||||||||3
1729870940000|2024-10-25 15:42:20|||||||||2
1729870950000|2024-10-25 15:42:30|24708.3|24688.3|24709|24689|24709|24689|24708.3|24688.3|0
1729870960000|2024-10-25 15:42:40|24707.6|24687.6|24704|24684|24707.6|24687.6|24704|24684|0
1729870970000|2024-10-25 15:42:50|24703.3|24683.3|24703.3|24683.3|24704|24684|24703.3|24683.3|0
1729870980000|2024-10-25 15:43:00|||||||||4
1729870990000|2024-10-25 15:43:10|||||||||1
1729871000000|2024-10-25 15:43:20|||||||||1
1729871020000|2024-10-25 15:43:40|||||||||2
1729871030000|2024-10-25 15:43:50|||||||||3
1729871040000|2024-10-25 15:44:00|24704|24684|24708.3|24688.3|24708.3|24688.3|24704|24684|2
1729871050000|2024-10-25 15:44:10|24709|24689|24713.3|24693.3|24713.3|24693.3|24709|24689|5
1729871060000|2024-10-25 15:44:20|24714|24694|24713.3|24693.3|24714|24694|24713.3|24693.3|5
1729871070000|2024-10-25 15:44:30|24712.6|24692.6|24712.6|24692.6|24713.3|24693.3|24711.9|24691.9|1
1729871080000|2024-10-25 15:44:40|||||||||2
1729871090000|2024-10-25 15:44:50|24714|24694|24719.6|24699.6|24719.6|24699.6|24714|24694|4
1729871100000|2024-10-25 15:45:00|24723.3|24703.3|24718.3|24698.3|24723.3|24703.3|24718.3|24698.3|1
1729871110000|2024-10-25 15:45:10|||||||||2
1729871140000|2024-10-25 15:45:40|24720.8|24700.8|24723.3|24703.3|24723.3|24703.3|24720.8|24700.8|18
1729871160000|2024-10-25 15:46:00|24718.9|24698.9|24720.8|24700.8|24723.3|24703.3|24718.3|24698.3|2
1729871170000|2024-10-25 15:46:10|24719.6|24699.6|24723.9|24703.9|24723.9|24703.9|24719.6|24699.6|5
1729871180000|2024-10-25 15:46:20|||||||||1
1729871190000|2024-10-25 15:46:30|||||||||2
1729871200000|2024-10-25 15:46:40|||||||||3
1729871220000|2024-10-25 15:47:00|||||||||3
1729871230000|2024-10-25 15:47:10|||||||||1
1729871250000|2024-10-25 15:47:30|24721.4|24701.4|24725.8|24705.8|24725.8|24705.8|24721.4|24701.4|0
1729871260000|2024-10-25 15:47:40|24726.4|24706.4|24735.8|24715.8|24735.8|24715.8|24726.4|24706.4|4
1729871280000|2024-10-25 15:48:00|24736.4|24716.4|24736.4|24716.4|24737.1|24717.1|24736.4|24716.4|3
1729871290000|2024-10-25 15:48:10|||||||||4
1729871300000|2024-10-25 15:48:20|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|3
1729871310000|2024-10-25 15:48:30|24728.9|24708.9|24707.6|24687.6|24728.9|24708.9|24707.6|24687.6|4
1729871330000|2024-10-25 15:48:50|24705.8|24685.8|24712.6|24692.6|24712.6|24692.6|24705.1|24685.1|4
1729871340000|2024-10-25 15:49:00|24713.3|24693.3|24713.3|24693.3|24713.3|24693.3|24713.3|24693.3|0
1729871350000|2024-10-25 15:49:10|24713.9|24693.9|24713.9|24693.9|24713.9|24693.9|24713.9|24693.9|2
1729871360000|2024-10-25 15:49:20|||||||||2
1729871370000|2024-10-25 15:49:30|||||||||1
1729871380000|2024-10-25 15:49:40|24713.3|24693.3|24713.3|24693.3|24713.3|24693.3|24713.3|24693.3|9
1729871390000|2024-10-25 15:49:50|24712.6|24692.6|24710.8|24690.8|24712.6|24692.6|24709.4|24689.4|0
1729871400000|2024-10-25 15:50:00|24712.6|24692.6|24712.6|24692.6|24712.6|24692.6|24712.6|24692.6|1
1729871410000|2024-10-25 15:50:10|||||||||2
1729871440000|2024-10-25 15:50:40|24713.3|24693.3|24718.9|24698.9|24718.9|24698.9|24713.3|24693.3|5
1729871450000|2024-10-25 15:50:50|24720.8|24700.8|24720.8|24700.8|24720.8|24700.8|24720.8|24700.8|2
1729871460000|2024-10-25 15:51:00|24720.1|24700.1|24722.6|24702.6|24722.6|24702.6|24718.3|24698.3|6
1729871470000|2024-10-25 15:51:10|24720.8|24700.8|24717.6|24697.6|24720.8|24700.8|24717.6|24697.6|1
1729871490000|2024-10-25 15:51:30|24713.3|24693.3|24713.3|24693.3|24713.3|24693.3|24713.3|24693.3|2
1729871500000|2024-10-25 15:51:40|24713.2|24693.2|24713.2|24693.2|24713.2|24693.2|24713.2|24693.2|0
1729871510000|2024-10-25 15:51:50|||||||||1
1729871520000|2024-10-25 15:52:00|24710.7|24690.7|24697.6|24677.6|24710.7|24690.7|24697.6|24668.9|112
1729871530000|2024-10-25 15:52:10|24696.2|24676.2|24691.2|24671.2|24696.2|24676.2|24691.2|24671.2|2
1729871550000|2024-10-25 15:52:30|24689.4|24669.4|24689.4|24669.4|24689.4|24669.4|24689.4|24669.4|3
1729871560000|2024-10-25 15:52:40|||||||||1
1729871570000|2024-10-25 15:52:50|||||||||1
1729871590000|2024-10-25 15:53:10|24686.9|24666.9|24686.9|24666.9|24686.9|24666.9|24686.9|24666.9|3
1729871600000|2024-10-25 15:53:20|24689.4|24669.4|24686.9|24666.9|24689.4|24669.4|24686.9|24666.9|6
1729871610000|2024-10-25 15:53:30|24685.1|24665.1|24685.1|24665.1|24688.7|24668.7|24685.1|24665.1|2
1729871630000|2024-10-25 15:53:50|||||||||4
1729871650000|2024-10-25 15:54:10|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|2
1729871660000|2024-10-25 15:54:20|24685.1|24665.1|24685.1|24665.1|24685.1|24665.1|24684.4|24664.4|3
1729871670000|2024-10-25 15:54:30|24689.4|24669.4|24688.7|24668.7|24689.4|24669.4|24688.7|24668.7|1
1729871680000|2024-10-25 15:54:40|24685.1|24665.1|24685.1|24665.1|24685.1|24665.1|24685.1|24665.1|0
1729871700000|2024-10-25 15:55:00|24684.4|24664.4|24679.4|24659.4|24684.4|24664.4|24679.4|24659.4|9
1729871710000|2024-10-25 15:55:10|24680.1|24660.1|24675.1|24655.1|24680.1|24660.1|24675.1|24655.1|4
1729871720000|2024-10-25 15:55:20|24676.9|24656.9|24676.9|24656.9|24676.9|24656.9|24676.9|24656.9|5
1729871730000|2024-10-25 15:55:30|24679.4|24659.4|24691.9|24671.9|24691.9|24671.9|24679.4|24659.4|11
1729871740000|2024-10-25 15:55:40|24692.6|24672.6|24706.2|24686.2|24706.2|24686.2|24691.9|24671.9|5
1729871750000|2024-10-25 15:55:50|24705.1|24685.1|24704.4|24684.4|24705.1|24685.1|24703.7|24683.7|3
1729871760000|2024-10-25 15:56:00|24705.1|24685.1|24704.4|24684.4|24705.1|24685.1|24704.4|24684.4|2
1729871770000|2024-10-25 15:56:10|24703.7|24683.7|24696.9|24676.9|24703.7|24683.7|24696.9|24676.9|3
1729871780000|2024-10-25 15:56:20|24697.6|24677.6|24697.6|24677.6|24697.6|24677.6|24697.6|24677.6|0
1729871790000|2024-10-25 15:56:30|24696.9|24676.9|24696.9|24676.9|24696.9|24676.9|24695.1|24675.1|6
1729871800000|2024-10-25 15:56:40|24695.1|24675.1|24694.4|24674.4|24695.1|24675.1|24694.4|24674.4|0
1729871810000|2024-10-25 15:56:50|24695.1|24675.1|24694.4|24674.4|24695.1|24675.1|24694.4|24674.4|12
1729871820000|2024-10-25 15:57:00|24696.9|24676.9|24699.4|24679.4|24699.4|24679.4|24696.9|24676.9|4
1729871830000|2024-10-25 15:57:10|||||||||2
1729871840000|2024-10-25 15:57:20|24700.1|24680.1|24700.1|24680.1|24700.1|24680.1|24700.1|24680.1|2
1729871850000|2024-10-25 15:57:30|24699.4|24679.4|24697.6|24677.6|24700.1|24680.1|24697.6|24677.6|6
1729871860000|2024-10-25 15:57:40|24696.9|24676.9|24696.9|24676.9|24696.9|24676.9|24696.9|24676.9|1
1729871870000|2024-10-25 15:57:50|24696.2|24676.2|24696.2|24676.2|24696.2|24676.2|24696.2|24676.2|4
1729871880000|2024-10-25 15:58:00|24696.9|24676.9|24696.2|24676.2|24696.9|24676.9|24696.2|24676.2|3
1729871890000|2024-10-25 15:58:10|24694.4|24674.4|24694.4|24674.4|24694.4|24674.4|24694.4|24674.4|0
1729871910000|2024-10-25 15:58:30|24689.4|24669.4|24698|24658|24698|24669.4|24688.7|24658|9
1729871920000|2024-10-25 15:58:40|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|0
1729871930000|2024-10-25 15:58:50|24681.9|24661.9|24681.9|24661.9|24681.9|24661.9|24681.9|24661.9|0
1729871940000|2024-10-25 15:59:00|24680|24660|24680|24660|24680|24660|24680|24660|0
1729871950000|2024-10-25 15:59:10|||||||||4
1729871960000|2024-10-25 15:59:20|24681.9|24661.9|24681.2|24661.2|24681.9|24661.9|24676.9|24656.9|15
1729871970000|2024-10-25 15:59:30|24679.4|24659.4|24678|24658|24679.4|24659.4|24678|24658|0
1729871980000|2024-10-25 15:59:40|24676.2|24656.2|24673.7|24653.7|24676.9|24656.9|24673.7|24653.7|3
1729872000000|2024-10-25 16:00:00|24674.4|24654.4|24671.9|24651.9|24674.4|24654.4|24671.9|24651.9|2
1729872010000|2024-10-25 16:00:10|24671.2|24651.2|24669.4|24649.4|24671.2|24651.2|24669.4|24649.4|2
1729872020000|2024-10-25 16:00:20|24668.7|24648.7|24668.7|24648.7|24668.7|24648.7|24668.7|24648.7|3
1729872030000|2024-10-25 16:00:30|24669.4|24649.4|24669.4|24649.4|24669.4|24649.4|24669.4|24649.4|3
1729872040000|2024-10-25 16:00:40|24671.2|24651.2|24676.2|24656.2|24676.2|24656.2|24671.2|24651.2|14
1729872060000|2024-10-25 16:01:00|24676.9|24656.9|24678.7|24658.7|24678.7|24658.7|24676.9|24656.9|3
1729872070000|2024-10-25 16:01:10|24679.4|24659.4|24681.9|24661.9|24681.9|24661.9|24679.4|24659.4|1
1729872080000|2024-10-25 16:01:20|24683.7|24663.7|24678.7|24658.7|24683.7|24663.7|24678.7|24658.7|5
1729872090000|2024-10-25 16:01:30|24678|24658|24677.3|24657.3|24678|24658|24677.3|24657.3|1
1729872100000|2024-10-25 16:01:40|24674.8|24654.8|24674.8|24654.8|24674.8|24654.8|24674.8|24654.8|0
1729872110000|2024-10-25 16:01:50|||||||||3
1729872120000|2024-10-25 16:02:00|24675.5|24655.5|24675.5|24655.5|24675.5|24655.5|24675.5|24655.5|2
1729872130000|2024-10-25 16:02:10|24674.8|24654.8|24672.3|24652.3|24675.5|24655.5|24672.3|24652.3|1
1729872140000|2024-10-25 16:02:20|24673|24653|24678.7|24658.7|24678.7|24658.7|24673|24653|9
1729872180000|2024-10-25 16:03:00|24676.2|24656.2|24673.7|24653.7|24676.2|24656.2|24673.7|24653.7|4
1729872190000|2024-10-25 16:03:10|24673|24653|24673|24653|24673.7|24653.7|24673|24653|5
1729872200000|2024-10-25 16:03:20|24673.7|24653.7|24674.4|24654.4|24674.4|24654.4|24673.7|24653.7|7
1729872210000|2024-10-25 16:03:30|24676.2|24656.2|24676.2|24656.2|24676.2|24656.2|24676.2|24656.2|0
1729872220000|2024-10-25 16:03:40|24676.9|24656.9|24676.9|24656.9|24676.9|24656.9|24676.9|24656.9|2
1729872230000|2024-10-25 16:03:50|||||||||4
1729872240000|2024-10-25 16:04:00|24677.5|24657.5|24681.9|24661.9|24681.9|24661.9|24677.5|24657.5|0
1729872250000|2024-10-25 16:04:10|||||||||1
1729872270000|2024-10-25 16:04:30|24681.8|24661.8|24678.7|24658.7|24681.8|24661.8|24678.7|24658.7|3
1729872280000|2024-10-25 16:04:40|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|3
1729872290000|2024-10-25 16:04:50|||||||||4
1729872300000|2024-10-25 16:05:00|24676.2|24656.2|24676.2|24656.2|24676.2|24656.2|24676.2|24656.2|1
1729872310000|2024-10-25 16:05:10|||||||||2
1729872320000|2024-10-25 16:05:20|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|14
1729872330000|2024-10-25 16:05:30|||||||||4
1729872340000|2024-10-25 16:05:40|24679.3|24659.3|24681.8|24661.8|24681.8|24661.8|24679.3|24659.3|1
1729872360000|2024-10-25 16:06:00|||||||||5
1729872370000|2024-10-25 16:06:10|||||||||3
1729872380000|2024-10-25 16:06:20|24679.3|24659.3|24681.8|24661.8|24681.8|24661.8|24679.3|24659.3|2
1729872390000|2024-10-25 16:06:30|24682.5|24662.5|24684.3|24664.3|24684.3|24664.3|24682.5|24662.5|0
1729872400000|2024-10-25 16:06:40|24685.7|24665.7|24685.7|24665.7|24685.7|24665.7|24685.7|24665.7|15
1729872410000|2024-10-25 16:06:50|24687.5|24667.5|24689.3|24669.3|24689.3|24669.3|24687.5|24667.5|0
1729872420000|2024-10-25 16:07:00|24688.7|24668.7|24686.8|24666.8|24688.7|24668.7|24686.8|24666.8|4
1729872430000|2024-10-25 16:07:10|||||||||2
1729872440000|2024-10-25 16:07:20|24688.7|24668.7|24691.8|24671.8|24691.8|24671.8|24688.7|24668.7|4
1729872460000|2024-10-25 16:07:40|||||||||10
1729872470000|2024-10-25 16:07:50|||||||||5
1729872480000|2024-10-25 16:08:00|||||||||2
1729872490000|2024-10-25 16:08:10|||||||||1
1729872520000|2024-10-25 16:08:40|||||||||4
1729872550000|2024-10-25 16:09:10|||||||||2
1729872560000|2024-10-25 16:09:20|24696.8|24676.8|24700.7|24680.7|24700.7|24680.7|24696.8|24676.8|7
1729872570000|2024-10-25 16:09:30|24704.3|24684.3|24699.3|24679.3|24704.3|24684.3|24699.3|24679.3|6
1729872580000|2024-10-25 16:09:40|24700|24680|24701.8|24681.8|24701.8|24681.8|24700|24680|0
1729872590000|2024-10-25 16:09:50|24696.8|24676.8|24696.8|24676.8|24696.8|24676.8|24696.8|24676.8|10
1729872600000|2024-10-25 16:10:00|24696.2|24676.2|24691.8|24671.8|24696.2|24676.2|24691.8|24671.8|0
1729872610000|2024-10-25 16:10:10|||||||||2
1729872620000|2024-10-25 16:10:20|||||||||5
1729872630000|2024-10-25 16:10:30|24686.8|24666.8|24686.8|24666.8|24687.5|24667.5|24686.2|24666.2|2
1729872640000|2024-10-25 16:10:40|24687.5|24667.5|24691.2|24671.2|24691.2|24671.2|24687.5|24667.5|2
1729872650000|2024-10-25 16:10:50|24689.3|24669.3|24689.3|24669.3|24689.3|24669.3|24689.3|24669.3|1
1729872670000|2024-10-25 16:11:10|24691.1|24671.1|24691.1|24671.1|24691.1|24671.1|24691.1|24671.1|2
1729872690000|2024-10-25 16:11:30|24691.8|24671.8|24694.3|24674.3|24694.3|24674.3|24691.8|24671.8|3
1729872700000|2024-10-25 16:11:40|24695|24675|24699.3|24679.3|24699.3|24679.3|24695|24675|1
1729872710000|2024-10-25 16:11:50|24700|24680|24701.8|24681.8|24701.8|24681.8|24699.3|24679.3|2
1729872720000|2024-10-25 16:12:00|24699.3|24679.3|24699.3|24679.3|24699.3|24679.3|24699.3|24679.3|0
1729872730000|2024-10-25 16:12:10|24700|24680|24701.8|24681.8|24701.8|24681.8|24700|24680|4
1729872740000|2024-10-25 16:12:20|24704.3|24684.3|24710|24690|24710|24690|24704.3|24684.3|5
1729872750000|2024-10-25 16:12:30|24709.3|24689.3|24709.3|24689.3|24709.3|24689.3|24709.3|24689.3|0
1729872760000|2024-10-25 16:12:40|24708|24688|24708.6|24688.6|24708.6|24688.6|24708|24688|21
1729872770000|2024-10-25 16:12:50|24709.3|24689.3|24709.3|24689.3|24709.3|24689.3|24709.3|24689.3|0
1729872780000|2024-10-25 16:13:00|24711.1|24691.1|24716.8|24696.8|24716.8|24696.8|24711.1|24691.1|8
1729872790000|2024-10-25 16:13:10|||||||||2
1729872800000|2024-10-25 16:13:20|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|0
1729872810000|2024-10-25 16:13:30|24718.2|24698.2|24718.2|24698.2|24718.2|24698.2|24718.2|24698.2|0
1729872820000|2024-10-25 16:13:40|24720|24700|24720|24700|24720|24700|24720|24700|0
1729872830000|2024-10-25 16:13:50|||||||||1
1729872840000|2024-10-25 16:14:00|24718.2|24698.2|24718.2|24698.2|24718.2|24698.2|24718.2|24698.2|4
1729872850000|2024-10-25 16:14:10|24720|24700|24720|24700|24720|24700|24720|24700|2
1729872860000|2024-10-25 16:14:20|24717.5|24697.5|24718.2|24698.2|24718.2|24698.2|24717.5|24697.5|2
1729872870000|2024-10-25 16:14:30|24720|24700|24725|24705|24725|24705|24720|24700|7
1729872880000|2024-10-25 16:14:40|24730|24710|24733.6|24713.6|24736.1|24716.1|24730|24710|6
1729872890000|2024-10-25 16:14:50|24736.1|24716.1|24734.3|24714.3|24736.1|24716.1|24734.3|24714.3|2
1729872900000|2024-10-25 16:15:00|24736.1|24716.1|24735|24715|24738.6|24718.6|24734.3|24714.3|6
1729872910000|2024-10-25 16:15:10|24736.8|24716.8|24735|24715|24736.8|24716.8|24735|24715|9
1729872920000|2024-10-25 16:15:20|24738.6|24718.6|24744.3|24724.3|24744.3|24724.3|24738.6|24718.6|10
1729872930000|2024-10-25 16:15:30|24746.1|24726.1|24743.2|24723.2|24746.1|24726.1|24741.8|24721.8|2
1729872940000|2024-10-25 16:15:40|24744.3|24724.3|24741.8|24721.8|24744.3|24724.3|24741.8|24721.8|5
1729872950000|2024-10-25 16:15:50|24744.3|24724.3|24741.8|24721.8|24744.3|24724.3|24741.8|24721.8|8
1729872960000|2024-10-25 16:16:00|24742.5|24722.5|24742.5|24722.5|24742.5|24722.5|24742.5|24722.5|0
1729872970000|2024-10-25 16:16:10|24741.8|24721.8|24741.8|24721.8|24741.8|24721.8|24741.8|24721.8|3
1729872990000|2024-10-25 16:16:30|24745|24725|24741.8|24721.8|24746.8|24726.8|24741.8|24721.8|8
1729873010000|2024-10-25 16:16:50|24744.3|24724.3|24744.3|24724.3|24744.3|24724.3|24744.3|24724.3|7
1729873020000|2024-10-25 16:17:00|24741.8|24721.8|24746.8|24726.8|24746.8|24726.8|24741.8|24721.8|2
1729873030000|2024-10-25 16:17:10|||||||||7
1729873040000|2024-10-25 16:17:20|||||||||6
1729873050000|2024-10-25 16:17:30|24747.5|24727.5|24746.8|24726.8|24750|24730|24746.8|24726.8|6
1729873070000|2024-10-25 16:17:50|||||||||1
1729873080000|2024-10-25 16:18:00|24745|24725|24745|24725|24745|24725|24745|24725|6
1729873090000|2024-10-25 16:18:10|||||||||10
1729873100000|2024-10-25 16:18:20|||||||||5
1729873110000|2024-10-25 16:18:30|24748.6|24728.6|24751.4|24731.4|24751.4|24731.4|24748.6|24728.6|5
1729873120000|2024-10-25 16:18:40|24755|24735|24755|24735|24755|24735|24755|24735|10
1729873140000|2024-10-25 16:19:00|||||||||4
1729873150000|2024-10-25 16:19:10|24761.8|24741.8|24761.8|24741.8|24761.8|24741.8|24761.8|24741.8|5
1729873160000|2024-10-25 16:19:20|24760|24740|24759.3|24739.3|24760|24740|24759.3|24739.3|10
1729873170000|2024-10-25 16:19:30|||||||||3
1729873180000|2024-10-25 16:19:40|24763.6|24743.6|24764.3|24744.3|24764.3|24744.3|24759.3|24739.3|10
1729873190000|2024-10-25 16:19:50|||||||||1
1729873200000|2024-10-25 16:20:00|24765|24745|24765|24745|24765|24745|24765|24745|12
1729873210000|2024-10-25 16:20:10|||||||||6
1729873220000|2024-10-25 16:20:20|24766.8|24746.8|24766.8|24746.8|24766.8|24746.8|24766.8|24746.8|8
1729873230000|2024-10-25 16:20:30|||||||||2
1729873240000|2024-10-25 16:20:40|||||||||7
1729873250000|2024-10-25 16:20:50|24765|24745|24766.8|24746.8|24769.3|24749.3|24765|24745|17
1729873260000|2024-10-25 16:21:00|||||||||6
1729873270000|2024-10-25 16:21:10|24766.1|24746.1|24769.3|24749.3|24769.3|24749.3|24764.3|24744.3|3
1729873280000|2024-10-25 16:21:20|24767.5|24747.5|24766.8|24746.8|24767.5|24747.5|24766.8|24746.8|8
1729873290000|2024-10-25 16:21:30|24768.6|24748.6|24772.5|24752.5|24772.5|24752.5|24768.6|24748.6|21
1729873300000|2024-10-25 16:21:40|24770|24750|24770|24750|24770|24750|24770|24750|11
1729873310000|2024-10-25 16:21:50|24771.8|24751.8|24771.8|24751.8|24772.5|24752.5|24771.8|24751.8|12
1729873320000|2024-10-25 16:22:00|24772.5|24752.5|24772.5|24752.5|24772.5|24752.5|24772.5|24752.5|3
1729873330000|2024-10-25 16:22:10|24773.2|24753.2|24790.7|24770.7|24791.4|24771.4|24773.2|24753.2|204
1729873340000|2024-10-25 16:22:20|24788.2|24768.2|24780.7|24760.7|24788.2|24768.2|24780.7|24760.7|8
1729873350000|2024-10-25 16:22:30|24779.3|24759.3|24766.1|24746.1|24779.3|24759.3|24764.3|24744.3|74
1729873360000|2024-10-25 16:22:40|24765|24745|24763.6|24743.6|24766.8|24746.8|24763.6|24743.6|23
1729873370000|2024-10-25 16:22:50|24761.8|24741.8|24751.8|24731.8|24761.8|24741.8|24751.1|24731.1|63
1729873380000|2024-10-25 16:23:00|24754.3|24734.3|24780|24760|24780|24760|24754.3|24734.3|26
1729873390000|2024-10-25 16:23:10|24776.8|24756.8|24771.8|24751.8|24776.8|24756.8|24769.3|24749.3|16
1729873400000|2024-10-25 16:23:20|24769.3|24749.3|24759.3|24739.3|24769.3|24749.3|24758.6|24738.6|173
1729873410000|2024-10-25 16:23:30|24758.6|24738.6|24761.1|24741.1|24761.8|24741.8|24758.6|24738.6|17
1729873420000|2024-10-25 16:23:40|24761.8|24741.8|24759.3|24739.3|24764.3|24744.3|24759.3|24739.3|23
1729873430000|2024-10-25 16:23:50|24756.1|24736.1|24760.7|24740.7|24760.7|24740.7|24752.9|24732.9|26
1729873440000|2024-10-25 16:24:00|24763.2|24743.2|24784.3|24764.3|24784.3|24764.3|24763.2|24743.2|32
1729873450000|2024-10-25 16:24:10|24787.5|24767.5|24796.8|24776.8|24801.8|24781.8|24787.5|24767.5|52
1729873460000|2024-10-25 16:24:20|24794.3|24774.3|24805.7|24785.7|24805.7|24785.7|24794.3|24774.3|210
1729873470000|2024-10-25 16:24:30|24807.5|24787.5|24798.9|24778.9|24807.5|24787.5|24798.2|24778.2|24
1729873480000|2024-10-25 16:24:40|24798.2|24778.2|24790|24770|24798.2|24778.2|24789.3|24769.3|139
1729873490000|2024-10-25 16:24:50|24790.7|24770.7|24798.6|24778.6|24801.8|24781.8|24790.7|24770.7|57
1729873500000|2024-10-25 16:25:00|24796.8|24776.8|24794.3|24774.3|24796.8|24776.8|24793.6|24773.6|13
1729873510000|2024-10-25 16:25:10|24797.5|24777.5|24803.6|24783.6|24803.6|24783.6|24796.8|24776.8|8
1729873520000|2024-10-25 16:25:20|24804.3|24784.3|24809.1|24789.1|24816.8|24796.8|24804.3|24784.3|31
1729873530000|2024-10-25 16:25:30|24803.6|24783.6|24800|24780|24803.6|24783.6|24800|24780|3
1729873540000|2024-10-25 16:25:40|24795|24775|24799.3|24779.3|24799.3|24779.3|24795|24775|9
1729873550000|2024-10-25 16:25:50|24797.5|24777.5|24797.5|24777.5|24797.5|24777.5|24797.5|24777.5|0
1729873560000|2024-10-25 16:26:00|24800|24780|24800.7|24780.7|24800.7|24780.7|24800|24780|3
1729873570000|2024-10-25 16:26:10|24802.5|24782.5|24802.5|24782.5|24804.3|24784.3|24801.8|24781.8|5
1729873580000|2024-10-25 16:26:20|24801.8|24781.8|24801.8|24781.8|24801.8|24781.8|24801.8|24781.8|2
1729873590000|2024-10-25 16:26:30|24797.5|24777.5|24800|24780|24800|24780|24797.5|24777.5|41
1729873600000|2024-10-25 16:26:40|||||||||2
1729873610000|2024-10-25 16:26:50|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|3
1729873630000|2024-10-25 16:27:10|24798.2|24778.2|24801.8|24781.8|24803.2|24783.2|24798.2|24778.2|10
1729873650000|2024-10-25 16:27:30|24798.2|24778.2|24798.2|24778.2|24798.2|24778.2|24798.2|24778.2|0
1729873660000|2024-10-25 16:27:40|24796.4|24776.4|24795.7|24775.7|24796.4|24776.4|24795.7|24775.7|3
1729873680000|2024-10-25 16:28:00|24793.2|24773.2|24793.2|24773.2|24793.2|24773.2|24793.2|24773.2|7
1729873700000|2024-10-25 16:28:20|24791.4|24771.4|24791.4|24771.4|24791.4|24771.4|24791.4|24771.4|5
1729873710000|2024-10-25 16:28:30|24793.2|24773.2|24793.2|24773.2|24793.2|24773.2|24793.2|24773.2|2
1729873720000|2024-10-25 16:28:40|24793.9|24773.9|24793.9|24773.9|24793.9|24773.9|24793.9|24773.9|2
1729873730000|2024-10-25 16:28:50|24796.4|24776.4|24800.7|24780.7|24800.7|24780.7|24796.4|24776.4|2
1729873740000|2024-10-25 16:29:00|24802.1|24782.1|24803.9|24783.9|24803.9|24783.9|24802.1|24782.1|3
1729873760000|2024-10-25 16:29:20|24805.7|24785.7|24803.2|24783.2|24805.7|24785.7|24803.2|24783.2|6
1729873770000|2024-10-25 16:29:30|24803.9|24783.9|24803.9|24783.9|24803.9|24783.9|24803.9|24783.9|0
1729873780000|2024-10-25 16:29:40|24801.4|24781.4|24801.4|24781.4|24801.4|24781.4|24801.4|24781.4|0
1729873790000|2024-10-25 16:29:50|||||||||3
1729873800000|2024-10-25 16:30:00|||||||||3
1729873810000|2024-10-25 16:30:10|24800.7|24780.7|24798.9|24778.9|24800.7|24780.7|24798.9|24778.9|2
1729873820000|2024-10-25 16:30:20|||||||||4
1729873830000|2024-10-25 16:30:30|||||||||1
1729873840000|2024-10-25 16:30:40|24798.2|24778.2|24799.6|24779.6|24799.6|24779.6|24797.1|24777.1|7
1729873850000|2024-10-25 16:30:50|24798.9|24778.9|24799.6|24779.6|24799.6|24779.6|24796.4|24776.4|2
1729873860000|2024-10-25 16:31:00|24800.3|24780.3|24800.3|24780.3|24800.3|24780.3|24800.3|24780.3|1
1729873870000|2024-10-25 16:31:10|24798.9|24778.9|24802.1|24782.1|24802.1|24782.1|24798.9|24778.9|4
1729873880000|2024-10-25 16:31:20|24802.5|24782.5|24802.1|24782.1|24802.5|24782.5|24801.4|24781.4|5
1729873890000|2024-10-25 16:31:30|24803.9|24783.9|24803.9|24783.9|24803.9|24783.9|24803.9|24783.9|0
1729873900000|2024-10-25 16:31:40|24802.1|24782.1|24803.9|24783.9|24803.9|24783.9|24802.1|24782.1|1
1729873910000|2024-10-25 16:31:50|||||||||6
1729873920000|2024-10-25 16:32:00|||||||||3
1729873960000|2024-10-25 16:32:40|24806.4|24786.4|24803.2|24783.2|24806.4|24786.4|24803.2|24783.2|6
1729873970000|2024-10-25 16:32:50|24802.1|24782.1|24802.1|24782.1|24803.9|24783.9|24801.4|24781.4|1
1729873980000|2024-10-25 16:33:00|24805.7|24785.7|24801.4|24781.4|24805.7|24785.7|24801.4|24781.4|3
1729874010000|2024-10-25 16:33:30|24798.9|24778.9|24798.9|24778.9|24801.4|24781.4|24798.9|24778.9|2
1729874030000|2024-10-25 16:33:50|24801.4|24781.4|24800.7|24780.7|24801.4|24781.4|24800.7|24780.7|1
1729874040000|2024-10-25 16:34:00|24797.1|24777.1|24803.9|24783.9|24803.9|24783.9|24797.1|24777.1|1
1729874050000|2024-10-25 16:34:10|24806.4|24786.4|24806.4|24786.4|24806.4|24786.4|24806.4|24786.4|1
1729874060000|2024-10-25 16:34:20|||||||||8
1729874090000|2024-10-25 16:34:50|||||||||1
1729874100000|2024-10-25 16:35:00|||||||||1
1729874110000|2024-10-25 16:35:10|||||||||1
1729874140000|2024-10-25 16:35:40|24803.9|24783.9|24801.4|24781.4|24803.9|24783.9|24801.4|24781.4|3
1729874170000|2024-10-25 16:36:10|||||||||3
1729874200000|2024-10-25 16:36:40|24803.2|24783.2|24803.2|24783.2|24803.2|24783.2|24803.2|24783.2|0
1729874220000|2024-10-25 16:37:00|24805.7|24785.7|24805.7|24785.7|24805.7|24785.7|24805.7|24785.7|1
1729874240000|2024-10-25 16:37:20|24803.2|24783.2|24803.2|24783.2|24803.2|24783.2|24803.2|24783.2|1
1729874260000|2024-10-25 16:37:40|24801.4|24781.4|24801.4|24781.4|24801.4|24781.4|24801.4|24781.4|0
1729874270000|2024-10-25 16:37:50|24805.7|24785.7|24805.7|24785.7|24805.7|24785.7|24805.7|24785.7|4
1729874280000|2024-10-25 16:38:00|||||||||1
1729874320000|2024-10-25 16:38:40|24801.4|24781.4|24801.4|24781.4|24801.4|24781.4|24801.4|24781.4|1
1729874340000|2024-10-25 16:39:00|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|6
1729874360000|2024-10-25 16:39:20|24800|24780|24800|24780|24800|24780|24800|24780|1
1729874370000|2024-10-25 16:39:30|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|0
1729874380000|2024-10-25 16:39:40|24798.2|24778.2|24795.7|24775.7|24798.2|24778.2|24795.7|24775.7|3
1729874390000|2024-10-25 16:39:50|24793.2|24773.2|24793.2|24773.2|24793.2|24773.2|24793.2|24773.2|1
1729874400000|2024-10-25 16:40:00|24795.7|24775.7|24795.7|24775.7|24795.7|24775.7|24795.7|24775.7|0
1729874430000|2024-10-25 16:40:30|24793.9|24773.9|24791.4|24771.4|24793.9|24773.9|24791.4|24771.4|2
1729874460000|2024-10-25 16:41:00|24790.7|24770.7|24790.7|24770.7|24790.7|24770.7|24790.7|24770.7|6
1729874520000|2024-10-25 16:42:00|||||||||2
1729874540000|2024-10-25 16:42:20|24788.2|24768.2|24787.5|24767.5|24788.2|24768.2|24787.5|24767.5|2
1729874550000|2024-10-25 16:42:30|24785.7|24765.7|24783.2|24763.2|24785.7|24765.7|24783.2|24763.2|1
1729874570000|2024-10-25 16:42:50|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|8
1729874610000|2024-10-25 16:43:30|||||||||1
1729874620000|2024-10-25 16:43:40|||||||||1
1729874640000|2024-10-25 16:44:00|24787.1|24767.1|24786.4|24766.4|24788.9|24768.9|24786.4|24766.4|5
1729874650000|2024-10-25 16:44:10|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|2
1729874680000|2024-10-25 16:44:40|24783.9|24763.9|24783.9|24763.9|24783.9|24763.9|24783.9|24763.9|1
1729874690000|2024-10-25 16:44:50|24778.9|24758.9|24776.4|24756.4|24778.9|24758.9|24776.4|24756.4|5
1729874700000|2024-10-25 16:45:00|24775.7|24755.7|24776.4|24756.4|24776.4|24756.4|24775|24755|9
1729874710000|2024-10-25 16:45:10|24778.9|24758.9|24781.4|24761.4|24784.6|24764.6|24778.9|24758.9|8
1729874720000|2024-10-25 16:45:20|||||||||1
1729874730000|2024-10-25 16:45:30|||||||||1
1729874740000|2024-10-25 16:45:40|||||||||8
1729874770000|2024-10-25 16:46:10|24782.1|24762.1|24786.4|24766.4|24786.4|24766.4|24782.1|24762.1|4
1729874830000|2024-10-25 16:47:10|24788.2|24768.2|24786.4|24766.4|24788.2|24768.2|24786.4|24766.4|1
1729874860000|2024-10-25 16:47:40|||||||||1
1729874880000|2024-10-25 16:48:00|24785.7|24765.7|24785.7|24765.7|24786.4|24766.4|24785.7|24765.7|9
1729874910000|2024-10-25 16:48:30|||||||||1
1729874940000|2024-10-25 16:49:00|24787.1|24767.1|24788.9|24768.9|24788.9|24768.9|24787.1|24767.1|3
1729874950000|2024-10-25 16:49:10|24787.1|24767.1|24785.7|24765.7|24787.1|24767.1|24785.7|24765.7|4
1729875010000|2024-10-25 16:50:10|24783.9|24763.9|24783.9|24763.9|24783.9|24763.9|24783.9|24763.9|1
1729875020000|2024-10-25 16:50:20|||||||||1
1729875030000|2024-10-25 16:50:30|||||||||2
1729875050000|2024-10-25 16:50:50|||||||||1
1729875080000|2024-10-25 16:51:20|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|24785|24765|14
1729875090000|2024-10-25 16:51:30|24786.4|24766.4|24786.4|24766.4|24786.4|24766.4|24786.4|24766.4|1
1729875110000|2024-10-25 16:51:50|24788.2|24768.2|24788.2|24768.2|24788.2|24768.2|24788.2|24768.2|0
1729875150000|2024-10-25 16:52:30|24790|24770|24790|24770|24790|24770|24790|24770|0
1729875170000|2024-10-25 16:52:50|||||||||1
1729875210000|2024-10-25 16:53:30|||||||||1
1729875220000|2024-10-25 16:53:40|||||||||1
1729875240000|2024-10-25 16:54:00|24790.7|24770.7|24790.7|24770.7|24790.7|24770.7|24790.7|24770.7|5
1729875250000|2024-10-25 16:54:10|||||||||1
1729875260000|2024-10-25 16:54:20|24793.9|24773.9|24793.9|24773.9|24793.9|24773.9|24793.9|24773.9|6
1729875280000|2024-10-25 16:54:40|24790.7|24770.7|24790.7|24770.7|24790.7|24770.7|24790.7|24770.7|8
1729875300000|2024-10-25 16:55:00|24791.4|24771.4|24791.4|24771.4|24792.1|24772.1|24791.4|24771.4|17
1729875310000|2024-10-25 16:55:10|24790|24770|24790|24770|24790|24770|24790|24770|3
1729875320000|2024-10-25 16:55:20|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|0
1729875350000|2024-10-25 16:55:50|24786.4|24766.4|24788.2|24768.2|24788.2|24768.2|24785.7|24765.7|2
1729875360000|2024-10-25 16:56:00|24788.9|24768.9|24792.1|24772.1|24792.1|24772.1|24788.9|24768.9|1
1729875370000|2024-10-25 16:56:10|24793.9|24773.9|24793.2|24773.2|24793.9|24773.9|24793.2|24773.2|4
1729875380000|2024-10-25 16:56:20|24795|24775|24795|24775|24795.7|24775.7|24793.2|24773.2|2
1729875390000|2024-10-25 16:56:30|24793.2|24773.2|24793.2|24773.2|24795.7|24775.7|24793.2|24773.2|5
1729875400000|2024-10-25 16:56:40|24793.9|24773.9|24795.7|24775.7|24795.7|24775.7|24793.9|24773.9|0
1729875410000|2024-10-25 16:56:50|24794.3|24774.3|24790.7|24770.7|24794.3|24774.3|24790.7|24770.7|3
1729875420000|2024-10-25 16:57:00|24791.4|24771.4|24790.7|24770.7|24791.4|24771.4|24790.7|24770.7|0
1729875430000|2024-10-25 16:57:10|||||||||1
1729875450000|2024-10-25 16:57:30|||||||||1
1729875460000|2024-10-25 16:57:40|||||||||1
1729875470000|2024-10-25 16:57:50|24793.9|24773.9|24796.4|24776.4|24796.4|24776.4|24791.4|24771.4|3
1729875480000|2024-10-25 16:58:00|24797.1|24777.1|24795.7|24775.7|24797.1|24777.1|24795.7|24775.7|4
1729875490000|2024-10-25 16:58:10|24796.4|24776.4|24796.4|24776.4|24796.4|24776.4|24796.4|24776.4|0
1729875510000|2024-10-25 16:58:30|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|1
1729875520000|2024-10-25 16:58:40|24798.9|24778.9|24798.9|24778.9|24798.9|24778.9|24798.9|24778.9|2
1729875530000|2024-10-25 16:58:50|||||||||4
1729875540000|2024-10-25 16:59:00|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|24800.7|24780.7|0
1729875550000|2024-10-25 16:59:10|24798.9|24778.9|24798.9|24778.9|24798.9|24778.9|24798.9|24778.9|0
1729875560000|2024-10-25 16:59:20|||||||||1
1729875570000|2024-10-25 16:59:30|||||||||1
1729875580000|2024-10-25 16:59:40|24795.7|24775.7|24795.7|24775.7|24795.7|24775.7|24795.7|24775.7|10
1729875590000|2024-10-25 16:59:50|24797.5|24777.5|24796.4|24776.4|24800.7|24780.7|24796.4|24776.4|6
1729875600000|2024-10-25 17:00:00|24798.9|24778.9|24798.9|24778.9|24798.9|24778.9|24798.9|24778.9|5
1729875610000|2024-10-25 17:00:10|24800.7|24780.7|24805|24785|24805|24785|24800.7|24780.7|6
1729875620000|2024-10-25 17:00:20|24805.7|24785.7|24810.7|24790.7|24810.7|24790.7|24805.7|24785.7|12
1729875630000|2024-10-25 17:00:30|||||||||1
1729875640000|2024-10-25 17:00:40|24811.4|24791.4|24809.6|24789.6|24811.4|24791.4|24809.6|24789.6|31
1729875650000|2024-10-25 17:00:50|24810.3|24790.3|24812.1|24792.1|24812.1|24792.1|24810.3|24790.3|0
1729875670000|2024-10-25 17:01:10|24811.4|24791.4|24812.1|24792.1|24812.1|24792.1|24809.6|24789.6|4
1729875690000|2024-10-25 17:01:30|||||||||1
1729875720000|2024-10-25 17:02:00|||||||||2
1729875730000|2024-10-25 17:02:10|24810.3|24790.3|24810.3|24790.3|24810.3|24790.3|24810.3|24790.3|1
1729875740000|2024-10-25 17:02:20|||||||||2
1729875750000|2024-10-25 17:02:30|24807.1|24787.1|24807.8|24787.8|24807.8|24787.8|24806.4|24786.4|9
1729875760000|2024-10-25 17:02:40|||||||||3
1729875770000|2024-10-25 17:02:50|||||||||1
1729875780000|2024-10-25 17:03:00|||||||||3
1729875790000|2024-10-25 17:03:10|24807.1|24787.1|24807.1|24787.1|24807.1|24787.1|24807.1|24787.1|2
1729875800000|2024-10-25 17:03:20|||||||||3
1729875810000|2024-10-25 17:03:30|24804.6|24784.6|24804.6|24784.6|24804.6|24784.6|24804.6|24784.6|3
1729875840000|2024-10-25 17:04:00|||||||||3
1729875850000|2024-10-25 17:04:10|24802.8|24782.8|24802.8|24782.8|24802.8|24782.8|24802.8|24782.8|3
1729875860000|2024-10-25 17:04:20|24806.4|24786.4|24804.6|24784.6|24806.4|24786.4|24804.6|24784.6|1
1729875880000|2024-10-25 17:04:40|24802.1|24782.1|24801.4|24781.4|24802.1|24782.1|24801.4|24781.4|3
1729875890000|2024-10-25 17:04:50|24799.6|24779.6|24796.4|24776.4|24799.6|24779.6|24796.4|24776.4|2
1729875900000|2024-10-25 17:05:00|24794.6|24774.6|24794.6|24774.6|24794.6|24774.6|24794.6|24774.6|1
1729875910000|2024-10-25 17:05:10|24793.9|24773.9|24793.9|24773.9|24793.9|24773.9|24793.9|24773.9|13
1729875920000|2024-10-25 17:05:20|24794.6|24774.6|24794.6|24774.6|24794.6|24774.6|24794.6|24774.6|1
1729875930000|2024-10-25 17:05:30|24793.9|24773.9|24793.9|24773.9|24794.6|24774.6|24793.9|24773.9|2
1729875960000|2024-10-25 17:06:00|24792.1|24772.1|24792.1|24772.1|24792.1|24772.1|24792.1|24772.1|0
1729875970000|2024-10-25 17:06:10|||||||||1
1729875980000|2024-10-25 17:06:20|||||||||1
1729875990000|2024-10-25 17:06:30|24791.4|24771.4|24787.8|24767.8|24791.4|24771.4|24787.8|24767.8|5
1729876030000|2024-10-25 17:07:10|||||||||1
1729876050000|2024-10-25 17:07:30|24789.6|24769.6|24792.8|24772.8|24792.8|24772.8|24789.6|24769.6|1
1729876060000|2024-10-25 17:07:40|24793.5|24773.5|24797.8|24777.8|24797.8|24777.8|24793.5|24773.5|1
1729876080000|2024-10-25 17:08:00|24799.6|24779.6|24797.1|24777.1|24800.3|24780.3|24797.1|24777.1|5
1729876090000|2024-10-25 17:08:10|24797.8|24777.8|24797.8|24777.8|24797.8|24777.8|24797.8|24777.8|0
1729876100000|2024-10-25 17:08:20|24796|24776|24792.8|24772.8|24796|24776|24792.8|24772.8|4
1729876110000|2024-10-25 17:08:30|24789.6|24769.6|24789.6|24769.6|24789.6|24769.6|24788.9|24768.9|3
1729876120000|2024-10-25 17:08:40|||||||||1
1729876140000|2024-10-25 17:09:00|||||||||4
1729876150000|2024-10-25 17:09:10|24788.9|24768.9|24789.6|24769.6|24789.6|24769.6|24788.9|24768.9|2
1729876170000|2024-10-25 17:09:30|24792.1|24772.1|24792.8|24772.8|24792.8|24772.8|24792.1|24772.1|5
1729876180000|2024-10-25 17:09:40|||||||||2
1729876190000|2024-10-25 17:09:50|24793.5|24773.5|24793.5|24773.5|24793.5|24773.5|24793.5|24773.5|4
1729876200000|2024-10-25 17:10:00|24794.2|24774.2|24802.1|24782.1|24802.1|24782.1|24794.2|24774.2|37
1729876210000|2024-10-25 17:10:10|||||||||4
1729876220000|2024-10-25 17:10:20|||||||||1
1729876230000|2024-10-25 17:10:30|24802.8|24782.8|24802.8|24782.8|24802.8|24782.8|24802.8|24782.8|1
1729876240000|2024-10-25 17:10:40|24802.1|24782.1|24802.1|24782.1|24802.1|24782.1|24802.1|24782.1|3
1729876250000|2024-10-25 17:10:50|||||||||3
1729876260000|2024-10-25 17:11:00|||||||||1
1729876270000|2024-10-25 17:11:10|24799.6|24779.6|24799.6|24779.6|24799.6|24779.6|24799.6|24779.6|0
1729876290000|2024-10-25 17:11:30|24797.8|24777.8|24797.8|24777.8|24797.8|24777.8|24797.8|24777.8|0
1729876300000|2024-10-25 17:11:40|24799.6|24779.6|24799.6|24779.6|24799.6|24779.6|24799.6|24779.6|0
1729876310000|2024-10-25 17:11:50|24798.9|24778.9|24797.1|24777.1|24798.9|24778.9|24797.1|24777.1|14
1729876330000|2024-10-25 17:12:10|24797.8|24777.8|24797.8|24777.8|24797.8|24777.8|24797.8|24777.8|1
1729876340000|2024-10-25 17:12:20|24797.1|24777.1|24794.6|24774.6|24797.1|24777.1|24794.6|24774.6|2
1729876360000|2024-10-25 17:12:40|||||||||2
1729876370000|2024-10-25 17:12:50|||||||||2
1729876380000|2024-10-25 17:13:00|||||||||2
1729876390000|2024-10-25 17:13:10|24793.9|24773.9|24794.6|24774.6|24794.6|24774.6|24793.9|24773.9|3
1729876400000|2024-10-25 17:13:20|||||||||2
1729876420000|2024-10-25 17:13:40|24793.9|24773.9|24792.1|24772.1|24793.9|24773.9|24792.1|24772.1|4
1729876430000|2024-10-25 17:13:50|24788.9|24768.9|24789.6|24769.6|24789.6|24769.6|24788.9|24768.9|2
1729876440000|2024-10-25 17:14:00|24788.9|24768.9|24784.6|24764.6|24788.9|24768.9|24784.6|24764.6|11
1729876450000|2024-10-25 17:14:10|24783.9|24763.9|24783.9|24763.9|24783.9|24763.9|24783.9|24763.9|1
1729876460000|2024-10-25 17:14:20|24783.2|24763.2|24783.2|24763.2|24783.2|24763.2|24783.2|24763.2|0
1729876470000|2024-10-25 17:14:30|24783.9|24763.9|24783.9|24763.9|24786.4|24766.4|24783.9|24763.9|1
1729876480000|2024-10-25 17:14:40|24785|24765|24786.4|24766.4|24786.4|24766.4|24783.2|24763.2|1
1729876490000|2024-10-25 17:14:50|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|0
1729876500000|2024-10-25 17:15:00|24783.9|24763.9|24783.2|24763.2|24785|24765|24783.2|24763.2|2
1729876510000|2024-10-25 17:15:10|24783.9|24763.9|24787.1|24767.1|24787.1|24767.1|24783.9|24763.9|4
1729876520000|2024-10-25 17:15:20|||||||||1
1729876530000|2024-10-25 17:15:30|24788.9|24768.9|24788.9|24768.9|24788.9|24768.9|24788.9|24768.9|0
1729876540000|2024-10-25 17:15:40|||||||||1
1729876580000|2024-10-25 17:16:20|24789.6|24769.6|24790.3|24770.3|24790.3|24770.3|24789.6|24769.6|3
1729876610000|2024-10-25 17:16:50|||||||||1
1729876620000|2024-10-25 17:17:00|24789.6|24769.6|24789.6|24769.6|24789.6|24769.6|24789.6|24769.6|6
1729876630000|2024-10-25 17:17:10|24791.4|24771.4|24792.1|24772.1|24792.1|24772.1|24791.4|24771.4|3
1729876640000|2024-10-25 17:17:20|24791.4|24771.4|24788.9|24768.9|24791.4|24771.4|24788.9|24768.9|2
1729876650000|2024-10-25 17:17:30|24789.6|24769.6|24786.4|24766.4|24792.1|24772.1|24786.4|24766.4|48
1729876670000|2024-10-25 17:17:50|24780.7|24760.7|24770|24750|24780.7|24760.7|24770|24750|31
1729876680000|2024-10-25 17:18:00|24768.2|24748.2|24768.2|24748.2|24768.2|24748.2|24768.2|24748.2|3
1729876690000|2024-10-25 17:18:10|24767.5|24747.5|24768.2|24748.2|24768.2|24748.2|24767.5|24747.5|4
1729876700000|2024-10-25 17:18:20|||||||||1
1729876720000|2024-10-25 17:18:40|24772.5|24752.5|24772.5|24752.5|24772.5|24752.5|24772.5|24752.5|15
1729876730000|2024-10-25 17:18:50|||||||||1
1729876740000|2024-10-25 17:19:00|24770.7|24750.7|24770.7|24750.7|24770.7|24750.7|24770.7|24750.7|2
1729876750000|2024-10-25 17:19:10|||||||||1
1729876760000|2024-10-25 17:19:20|24770|24750|24757.5|24737.5|24770|24750|24757.5|24737.5|4
1729876770000|2024-10-25 17:19:30|||||||||3
1729876780000|2024-10-25 17:19:40|24756.8|24736.8|24755|24735|24756.8|24736.8|24755|24735|1
1729876790000|2024-10-25 17:19:50|||||||||2
1729876800000|2024-10-25 17:20:00|24754.3|24734.3|24743.2|24723.2|24754.3|24734.3|24743.2|24723.2|7
1729876810000|2024-10-25 17:20:10|24741.4|24721.4|24740|24720|24741.4|24721.4|24740|24720|3
1729876820000|2024-10-25 17:20:20|24737.5|24717.5|24737.5|24717.5|24737.5|24717.5|24737.5|24717.5|2
1729876840000|2024-10-25 17:20:40|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|1
1729876860000|2024-10-25 17:21:00|24732.1|24712.1|24729.6|24709.6|24732.1|24712.1|24729.6|24709.6|1
1729876870000|2024-10-25 17:21:10|24727.5|24707.5|24727.5|24707.5|24727.5|24707.5|24727.5|24707.5|3
1729876880000|2024-10-25 17:21:20|24725.7|24705.7|24717.5|24697.5|24725.7|24705.7|24717.5|24697.5|9
1729876900000|2024-10-25 17:21:40|24716.8|24696.8|24716.8|24696.8|24716.8|24696.8|24716.8|24696.8|0
1729876910000|2024-10-25 17:21:50|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|0
1729876920000|2024-10-25 17:22:00|24715.7|24695.7|24715.7|24695.7|24715.7|24695.7|24715|24695|4
1729876940000|2024-10-25 17:22:20|24716.4|24696.4|24716.4|24696.4|24716.4|24696.4|24716.4|24696.4|0
1729876950000|2024-10-25 17:22:30|24718.2|24698.2|24718.2|24698.2|24718.2|24698.2|24718.2|24698.2|0
1729876960000|2024-10-25 17:22:40|24716.4|24696.4|24716.4|24696.4|24716.4|24696.4|24716.4|24696.4|2
1729876970000|2024-10-25 17:22:50|24718.9|24698.9|24717.5|24697.5|24718.9|24698.9|24717.5|24697.5|11
1729876980000|2024-10-25 17:23:00|24715.7|24695.7|24715.7|24695.7|24715.7|24695.7|24715.7|24695.7|2
1729876990000|2024-10-25 17:23:10|||||||||3
1729877000000|2024-10-25 17:23:20|24715|24695|24716.4|24696.4|24716.4|24696.4|24715|24695|7
1729877010000|2024-10-25 17:23:30|||||||||1
1729877020000|2024-10-25 17:23:40|24715.7|24695.7|24713.2|24693.2|24716.4|24696.4|24713.2|24693.2|4
1729877030000|2024-10-25 17:23:50|24711.4|24691.4|24713.2|24693.2|24713.2|24693.2|24711.4|24691.4|1
1729877040000|2024-10-25 17:24:00|24715|24695|24715.7|24695.7|24715.7|24695.7|24715|24695|1
1729877050000|2024-10-25 17:24:10|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|2
1729877060000|2024-10-25 17:24:20|24715.7|24695.7|24716.4|24696.4|24716.4|24696.4|24715.7|24695.7|3
1729877070000|2024-10-25 17:24:30|24715.7|24695.7|24715.7|24695.7|24715.7|24695.7|24715.7|24695.7|2
1729877080000|2024-10-25 17:24:40|24716.4|24696.4|24715.7|24695.7|24716.4|24696.4|24715.7|24695.7|0
1729877090000|2024-10-25 17:24:50|24715|24695|24715|24695|24715|24695|24715|24695|2
1729877100000|2024-10-25 17:25:00|24716.4|24696.4|24715|24695|24716.8|24696.8|24715|24695|2
1729877110000|2024-10-25 17:25:10|||||||||3
1729877140000|2024-10-25 17:25:40|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|5
1729877160000|2024-10-25 17:26:00|24715.7|24695.7|24725.7|24705.7|24725.7|24705.7|24715.7|24695.7|14
1729877170000|2024-10-25 17:26:10|24723.9|24703.9|24723.9|24703.9|24723.9|24703.9|24723.9|24703.9|2
1729877180000|2024-10-25 17:26:20|24723.2|24703.2|24720|24700|24723.2|24703.2|24720|24700|2
1729877190000|2024-10-25 17:26:30|24723.2|24703.2|24720|24700|24723.2|24703.2|24720|24700|4
1729877200000|2024-10-25 17:26:40|24718.9|24698.9|24718.2|24698.2|24720.7|24700.7|24718.2|24698.2|4
1729877210000|2024-10-25 17:26:50|24719.6|24699.6|24729.6|24709.6|24729.6|24709.6|24719.6|24699.6|75
1729877240000|2024-10-25 17:27:20|||||||||1
1729877260000|2024-10-25 17:27:40|||||||||2
1729877270000|2024-10-25 17:27:50|24731.4|24711.4|24731.4|24711.4|24731.4|24711.4|24731.4|24711.4|0
1729877280000|2024-10-25 17:28:00|24733.2|24713.2|24733.9|24713.9|24733.9|24713.9|24733.2|24713.2|4
1729877290000|2024-10-25 17:28:10|24734.6|24714.6|24732.1|24712.1|24734.6|24714.6|24732.1|24712.1|15
1729877300000|2024-10-25 17:28:20|24730.7|24710.7|24724.6|24704.6|24730.7|24710.7|24724.6|24704.6|0
1729877310000|2024-10-25 17:28:30|||||||||1
1729877320000|2024-10-25 17:28:40|||||||||64
1729877330000|2024-10-25 17:28:50|24721.4|24701.4|24706.4|24686.4|24721.4|24701.4|24706.4|24686.4|35
1729877340000|2024-10-25 17:29:00|||||||||10
1729877350000|2024-10-25 17:29:10|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|7
1729877360000|2024-10-25 17:29:20|||||||||4
1729877370000|2024-10-25 17:29:30|24708.9|24688.9|24709.6|24689.6|24709.6|24689.6|24708.9|24688.9|7
1729877380000|2024-10-25 17:29:40|||||||||11
1729877390000|2024-10-25 17:29:50|||||||||20
1730106910000|2024-10-28 09:15:10|24581.1|24561.1|24629.8|24609.8|24639.2|24619.2|24581.1|24561.1|49
1730106920000|2024-10-28 09:15:20|24631.1|24611.1|24668.6|24648.6|24668.6|24648.6|24631.1|24611.1|24
1730106930000|2024-10-28 09:15:30|24669.2|24649.2|24669.8|24649.8|24676.1|24656.1|24664.2|24644.2|9
1730106940000|2024-10-28 09:15:40|24669.2|24649.2|24672.3|24632.3|24676.1|24649.2|24666.7|24632.3|2
1730106950000|2024-10-28 09:15:50|24676.1|24636.1|24683|24663|24695.5|24670.5|24667.3|24636.1|11
1730106960000|2024-10-28 09:16:00|24693.6|24653.6|24684.8|24664.8|24693.6|24664.8|24683|24653.6|3
1730106970000|2024-10-28 09:16:10|24688.6|24668.6|24703|24683|24703|24683|24688.6|24668.6|3
1730106980000|2024-10-28 09:16:20|24704.8|24684.8|24697.3|24677.3|24710.5|24690.5|24696.7|24676.7|5
1730106990000|2024-10-28 09:16:30|24696.7|24676.7|24701.1|24681.1|24701.1|24681.1|24696.7|24676.7|6
1730107000000|2024-10-28 09:16:40|24704.9|24684.9|24744.8|24724.8|24744.8|24724.8|24704.9|24684.9|14
1730107010000|2024-10-28 09:16:50|24746.7|24726.7|24751.1|24731.1|24751.1|24731.1|24746.7|24726.7|6
1730107020000|2024-10-28 09:17:00|24751.7|24731.7|24756.7|24736.7|24756.7|24736.7|24751.7|24731.7|10
1730107030000|2024-10-28 09:17:10|24756.1|24736.1|24785.5|24765.5|24788|24768|24754.2|24734.2|82
1730107040000|2024-10-28 09:17:20|24786.1|24766.1|24814.2|24794.2|24814.2|24794.2|24786.1|24766.1|33
1730107050000|2024-10-28 09:17:30|24814.8|24794.8|24831.1|24811.1|24831.1|24811.1|24814.8|24794.8|13
1730107060000|2024-10-28 09:17:40|24833|24813|24844.8|24824.8|24844.8|24824.8|24833|24813|24
1730107070000|2024-10-28 09:17:50|24844.2|24824.2|24840.5|24820.5|24844.2|24824.2|24839.8|24819.8|3
1730107080000|2024-10-28 09:18:00|24842.3|24822.3|24829.8|24809.8|24843|24823|24829.8|24809.8|22
1730107090000|2024-10-28 09:18:10|24831.1|24811.1|24833.6|24813.6|24833.6|24813.6|24831.1|24811.1|15
1730107100000|2024-10-28 09:18:20|24834.2|24814.2|24848|24828|24848|24828|24834.2|24814.2|2
1730107110000|2024-10-28 09:18:30|24849.8|24829.8|24849.8|24829.8|24849.8|24829.8|24849.8|24829.8|0
1730107130000|2024-10-28 09:18:50|24860.5|24820.5|24853|24833|24860.5|24833|24853|24820.5|2
1730107140000|2024-10-28 09:19:00|24869.2|24829.2|24878.6|24858.6|24878.6|24858.6|24869.2|24829.2|14
1730107150000|2024-10-28 09:19:10|24880.5|24860.5|24890.5|24870.5|24890.5|24870.5|24880.5|24860.5|15
1730107160000|2024-10-28 09:19:20|24896.1|24876.1|24908.6|24888.6|24911.1|24888.6|24896.1|24866.7|28
1730107170000|2024-10-28 09:19:30|24909.2|24889.2|24885.5|24865.5|24909.2|24889.2|24885.5|24865.5|19
1730107180000|2024-10-28 09:19:40|24883.6|24863.6|24870.5|24850.5|24883.6|24863.6|24870.5|24850.5|6
1730107190000|2024-10-28 09:19:50|24868|24848|24868|24848|24868|24848|24868|24848|2
1730107200000|2024-10-28 09:20:00|24871.1|24851.1|24897.9|24857.9|24897.9|24867.3|24871.1|24851.1|5
1730107210000|2024-10-28 09:20:10|24891.1|24871.1|24896.1|24876.1|24896.1|24876.1|24891.1|24871.1|5
1730107230000|2024-10-28 09:20:30|24898.6|24878.6|24898.6|24878.6|24898.6|24878.6|24898.6|24878.6|0
1730107240000|2024-10-28 09:20:40|24906.7|24866.7|24896.1|24876.1|24906.7|24876.1|24896.1|24865.5|4
1730107250000|2024-10-28 09:20:50|24891.1|24871.1|24891.1|24871.1|24891.1|24871.1|24891.1|24871.1|4
1730107260000|2024-10-28 09:21:00|24890.5|24870.5|24890.5|24870.5|24890.5|24870.5|24890.5|24870.5|0
1730107270000|2024-10-28 09:21:10|24880.5|24860.5|24894.2|24854.2|24894.2|24860.5|24877.3|24854.2|5
1730107280000|2024-10-28 09:21:20|24885.5|24865.5|24885.5|24865.5|24885.5|24865.5|24885.5|24865.5|0
1730107290000|2024-10-28 09:21:30|||||||||1
1730107300000|2024-10-28 09:21:40|||||||||1
1730107310000|2024-10-28 09:21:50|24887.3|24867.3|24903.6|24863.6|24903.6|24873|24887.3|24863.6|2
1730107320000|2024-10-28 09:22:00|24894.8|24874.8|24935.5|24915.5|24951.1|24924.2|24894.8|24874.8|36
1730107330000|2024-10-28 09:22:10|24951.1|24911.1|24953.6|24933.6|24953.6|24933.6|24951.1|24911.1|17
1730107340000|2024-10-28 09:22:20|24954.2|24934.2|24953.6|24913.6|24956.7|24936.1|24945.5|24913.6|18
1730107350000|2024-10-28 09:22:30|24944.2|24924.2|24956.7|24916.7|24956.7|24924.2|24944.2|24916.7|1
1730107360000|2024-10-28 09:22:40|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|24946.1|24926.1|0
1730107370000|2024-10-28 09:22:50|24947.3|24907.3|24933.6|24893.6|24947.3|24907.3|24933.6|24893.6|17
1730107380000|2024-10-28 09:23:00|24916.1|24896.1|24912.3|24892.3|24916.1|24896.1|24909.8|24889.8|10
1730107390000|2024-10-28 09:23:10|24913|24893|24918|24898|24918|24898|24913|24893|0
1730107400000|2024-10-28 09:23:20|24936.1|24876.1|24936.1|24876.1|24936.1|24876.1|24936.1|24876.1|2
1730107410000|2024-10-28 09:23:30|24930.5|24870.5|24886.1|24866.1|24930.5|24870.5|24886.1|24853.6|20
1730107420000|2024-10-28 09:23:40|24888|24868|24881.1|24861.1|24892.3|24868|24881.1|24850.5|8
1730107430000|2024-10-28 09:23:50|24883|24863|24893.6|24853.6|24895.5|24863|24883|24853.6|0
1730107450000|2024-10-28 09:24:10|24891.7|24851.7|24891.7|24851.7|24891.7|24851.7|24891.7|24851.7|1
1730107460000|2024-10-28 09:24:20|24882.3|24862.3|24882.3|24862.3|24882.3|24862.3|24882.3|24862.3|0
1730107470000|2024-10-28 09:24:30|24881.7|24861.7|24879.8|24859.8|24881.7|24861.7|24879.8|24859.8|0
1730107480000|2024-10-28 09:24:40|24878|24858|24878|24858|24878|24858|24878|24858|1
1730107500000|2024-10-28 09:25:00|24877.3|24857.3|24875.5|24855.5|24877.3|24857.3|24875.5|24855.5|3
1730107510000|2024-10-28 09:25:10|24889.8|24849.8|24886.1|24866.1|24898|24866.1|24886.1|24849.8|2
1730107520000|2024-10-28 09:25:20|24895.5|24855.5|24895.5|24855.5|24895.5|24855.5|24895.5|24855.5|0
1730107530000|2024-10-28 09:25:30|24893.6|24853.6|24878|24858|24893.6|24863|24878|24853.6|2
1730107560000|2024-10-28 09:26:00|24877.3|24857.3|24869.8|24849.8|24877.3|24857.3|24869.2|24849.2|9
1730107660000|2024-10-28 09:27:40|24871.1|24851.1|24873.6|24853.6|24873.6|24853.6|24871.1|24851.1|1
1730107670000|2024-10-28 09:27:50|24874.2|24854.2|24874.2|24854.2|24874.2|24854.2|24874.2|24854.2|2
1730107680000|2024-10-28 09:28:00|24876.1|24856.1|24873.6|24853.6|24876.1|24856.1|24873.6|24853.6|2
1730107690000|2024-10-28 09:28:10|24871.7|24851.7|24871.7|24851.7|24871.7|24851.7|24871.7|24851.7|0
1730107700000|2024-10-28 09:28:20|24871.1|24851.1|24871.1|24851.1|24871.1|24851.1|24871.1|24851.1|0
1730107720000|2024-10-28 09:28:40|24873|24853|24873|24853|24873|24853|24873|24853|1
1730107730000|2024-10-28 09:28:50|24872.3|24852.3|24872.3|24852.3|24872.3|24852.3|24872.3|24852.3|1
1730107740000|2024-10-28 09:29:00|24870.5|24850.5|24870.5|24850.5|24870.5|24850.5|24869.8|24849.8|0
1730107750000|2024-10-28 09:29:10|24872.3|24852.3|24869.2|24849.2|24872.3|24852.3|24869.2|24849.2|5
1730107760000|2024-10-28 09:29:20|24865.5|24845.5|24866.1|24846.1|24866.1|24846.1|24865.5|24845.5|2
1730107770000|2024-10-28 09:29:30|24868|24848|24872.3|24852.3|24872.3|24852.3|24868|24848|0
1730107780000|2024-10-28 09:29:40|24873|24853|24876.7|24856.7|24877.3|24857.3|24873|24853|1
1730107790000|2024-10-28 09:29:50|24874.8|24854.8|24887.3|24867.3|24887.3|24867.3|24874.8|24854.8|5
1730107800000|2024-10-28 09:30:00|24888|24868|24898|24878|24904.2|24884.2|24888|24868|19
1730107810000|2024-10-28 09:30:10|24897.3|24877.3|24895.5|24875.5|24897.3|24877.3|24893.6|24873.6|0
1730107840000|2024-10-28 09:30:40|24893.6|24873.6|24876.1|24856.1|24893.6|24873.6|24876.1|24856.1|1
1730107850000|2024-10-28 09:30:50|24874.2|24854.2|24868|24848|24874.2|24854.2|24867.3|24847.3|8
1730107860000|2024-10-28 09:31:00|24867.3|24847.3|24876.7|24856.7|24876.7|24856.7|24864.8|24844.8|5
1730107870000|2024-10-28 09:31:10|24879.8|24859.8|24879.8|24859.8|24879.8|24859.8|24879.8|24859.8|0
1730107880000|2024-10-28 09:31:20|24878|24858|24872.3|24852.3|24878|24858|24872.3|24852.3|14
1730107890000|2024-10-28 09:31:30|24871.7|24851.7|24869.8|24849.8|24871.7|24851.7|24869.8|24849.8|0
1730107910000|2024-10-28 09:31:50|24868.6|24848.6|24868.6|24848.6|24868.6|24848.6|24868.6|24848.6|0
1730107960000|2024-10-28 09:32:40|24866.7|24846.7|24857.3|24837.3|24866.7|24846.7|24857.3|24837.3|12
1730107970000|2024-10-28 09:32:50|24858.6|24838.6|24875.5|24855.5|24875.5|24855.5|24858.6|24838.6|10
1730107990000|2024-10-28 09:33:10|24874.8|24854.8|24862.3|24842.3|24874.8|24854.8|24862.3|24842.3|1
1730108000000|2024-10-28 09:33:20|24861.7|24841.7|24859.2|24839.2|24861.7|24841.7|24859.2|24839.2|0
1730108010000|2024-10-28 09:33:30|24856.7|24836.7|24856.7|24836.7|24856.7|24836.7|24856.7|24836.7|0
1730108040000|2024-10-28 09:34:00|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|6
1730108050000|2024-10-28 09:34:10|24868|24848|24883.6|24863.6|24883.6|24863.6|24868|24848|3
1730108060000|2024-10-28 09:34:20|24884.8|24864.8|24891.1|24871.1|24891.1|24871.1|24884.8|24864.8|0
1730108070000|2024-10-28 09:34:30|24893|24873|24916.1|24876.1|24921.7|24893|24893|24857.9|5
1730108080000|2024-10-28 09:34:40|24908.6|24868.6|24902.3|24862.3|24908.6|24868.6|24902.3|24862.3|3
1730108090000|2024-10-28 09:34:50|24884.2|24864.2|24881.1|24861.1|24884.2|24864.2|24878.6|24858.6|1
1730108100000|2024-10-28 09:35:00|24878.6|24858.6|24878.6|24858.6|24878.6|24858.6|24878.6|24858.6|0
1730108140000|2024-10-28 09:35:40|24879.2|24859.2|24878.6|24858.6|24879.2|24859.2|24878.6|24858.6|0
1730108150000|2024-10-28 09:35:50|24877.3|24857.3|24869.2|24849.2|24877.3|24857.3|24869.2|24849.2|7
1730108160000|2024-10-28 09:36:00|24867.3|24847.3|24857.9|24837.9|24867.3|24847.3|24857.9|24837.9|4
1730108200000|2024-10-28 09:36:40|24858.6|24838.6|24867.9|24847.9|24867.9|24847.9|24858.6|24838.6|1
1730108210000|2024-10-28 09:36:50|24869.8|24849.8|24874.8|24854.8|24874.8|24854.8|24869.8|24849.8|3
1730108220000|2024-10-28 09:37:00|24885.4|24845.4|24882.9|24862.9|24885.4|24862.9|24876.7|24845.4|2
1730108230000|2024-10-28 09:37:10|24882.3|24862.3|24882.9|24862.9|24882.9|24862.9|24882.3|24862.3|1
1730108250000|2024-10-28 09:37:30|||||||||2
1730108280000|2024-10-28 09:38:00|24885.4|24865.4|24892.3|24872.3|24892.3|24872.3|24885.4|24865.4|1
1730108290000|2024-10-28 09:38:10|24901.1|24881.1|24906.1|24886.1|24906.1|24886.1|24901.1|24881.1|6
1730108300000|2024-10-28 09:38:20|24917.9|24897.9|24920.4|24900.4|24920.4|24900.4|24917.9|24897.9|4
1730108320000|2024-10-28 09:38:40|24918.6|24898.6|24920.4|24900.4|24920.4|24900.4|24918.6|24898.6|0
1730108340000|2024-10-28 09:39:00|24922.3|24902.3|24922.3|24902.3|24922.3|24902.3|24922.3|24902.3|1
1730108350000|2024-10-28 09:39:10|24921.7|24901.7|24917.9|24897.9|24921.7|24901.7|24917.9|24897.9|5
1730108370000|2024-10-28 09:39:30|24917.3|24897.3|24917.3|24897.3|24917.3|24897.3|24917.3|24897.3|3
1730108380000|2024-10-28 09:39:40|24917.9|24897.9|24933.6|24893.6|24933.6|24899.2|24917.9|24893.6|7
1730108400000|2024-10-28 09:40:00|24935.4|24895.4|24936.1|24916.1|24936.1|24916.1|24935.4|24895.4|5
1730108410000|2024-10-28 09:40:10|24937.3|24917.3|24947.9|24927.9|24958.6|24927.9|24937.3|24917.3|0
1730108420000|2024-10-28 09:40:20|||||||||1
1730108430000|2024-10-28 09:40:30|24949.8|24929.8|24949.8|24929.8|24949.8|24929.8|24949.8|24929.8|0
1730108440000|2024-10-28 09:40:40|24951.7|24931.7|24955.4|24935.4|24955.4|24935.4|24951.7|24931.7|16
1730108460000|2024-10-28 09:41:00|24956.1|24936.1|24975.4|24955.4|24975.4|24955.4|24956.1|24936.1|64
1730108470000|2024-10-28 09:41:10|24974.8|24954.8|24975.4|24955.4|24975.4|24955.4|24972.9|24952.9|0
1730108480000|2024-10-28 09:41:20|||||||||3
1730108490000|2024-10-28 09:41:30|24976.1|24956.1|24977.9|24957.9|24977.9|24957.9|24976.1|24956.1|4
1730108500000|2024-10-28 09:41:40|24980.4|24960.4|24979.8|24959.8|24980.4|24960.4|24979.8|24959.8|18
1730108510000|2024-10-28 09:41:50|24977.9|24957.9|24980.4|24960.4|24980.4|24960.4|24977.9|24957.9|5
1730108520000|2024-10-28 09:42:00|24977.9|24957.9|24978.6|24958.6|24978.6|24958.6|24977.9|24957.9|2
1730108530000|2024-10-28 09:42:10|24979.2|24959.2|24986.1|24966.1|24986.1|24966.1|24979.2|24959.2|19
1730108540000|2024-10-28 09:42:20|24987.9|24967.9|25010.4|24970.4|25012.3|24982.9|24987.9|24967.9|19
1730108550000|2024-10-28 09:42:30|24999.8|24979.8|24996.1|24976.1|24999.8|24979.8|24992.9|24972.9|10
1730108560000|2024-10-28 09:42:40|24996.7|24976.7|25000.4|24980.4|25000.4|24980.4|24996.7|24976.7|0
1730108570000|2024-10-28 09:42:50|25001.7|24981.7|25006.1|24986.1|25006.1|24986.1|25001.7|24981.7|1
1730108580000|2024-10-28 09:43:00|25007.9|24987.9|25002.9|24982.9|25007.9|24987.9|25002.9|24982.9|4
1730108600000|2024-10-28 09:43:20|25002.3|24982.3|25000.4|24980.4|25002.3|24982.3|24999.8|24979.8|1
1730108610000|2024-10-28 09:43:30|24996.1|24976.1|24983.6|24963.6|24996.1|24976.1|24983.6|24963.6|3
1730108620000|2024-10-28 09:43:40|24981.1|24961.1|24985.4|24965.4|24985.4|24965.4|24981.1|24961.1|1
1730108630000|2024-10-28 09:43:50|24981.1|24961.1|24981.1|24961.1|24981.1|24961.1|24981.1|24961.1|5
1730108650000|2024-10-28 09:44:10|24980.4|24960.4|24982.9|24962.9|24993.6|24962.9|24980.4|24953.6|1
1730108670000|2024-10-28 09:44:30|24976.1|24956.1|24976.1|24956.1|24976.1|24956.1|24976.1|24956.1|5
1730108680000|2024-10-28 09:44:40|24972.9|24952.9|24972.9|24952.9|24972.9|24952.9|24972.9|24952.9|0
1730108690000|2024-10-28 09:44:50|||||||||1
1730108710000|2024-10-28 09:45:10|24978.6|24958.6|24990.4|24950.4|24990.4|24958.6|24978.6|24950.4|0
1730108720000|2024-10-28 09:45:20|25001|24941|24995.4|24975.4|25001|24976.1|24990.4|24941|4
1730108730000|2024-10-28 09:45:30|24993.6|24973.6|24978.6|24958.6|24993.6|24973.6|24968.6|24948.6|9
1730108740000|2024-10-28 09:45:40|24977.9|24957.9|24977.9|24957.9|24980.4|24960.4|24977.9|24957.9|0
1730108750000|2024-10-28 09:45:50|24975.4|24955.4|24975.4|24955.4|24975.4|24955.4|24975.4|24955.4|0
1730108760000|2024-10-28 09:46:00|24973.6|24953.6|24952.9|24932.9|24973.6|24953.6|24952.9|24932.9|3
1730108770000|2024-10-28 09:46:10|24951.1|24931.1|24950.4|24930.4|24951.1|24931.1|24950.4|24930.4|2
1730108780000|2024-10-28 09:46:20|24951.1|24931.1|24955.4|24935.4|24955.4|24935.4|24951.1|24931.1|0
1730108790000|2024-10-28 09:46:30|24956.1|24936.1|24973.6|24933.6|24973.6|24941.1|24956.1|24933.6|0
1730108800000|2024-10-28 09:46:40|24977.3|24937.3|24977.3|24937.3|24977.3|24937.3|24977.3|24937.3|0
1730108810000|2024-10-28 09:46:50|24966.7|24946.7|24966.7|24946.7|24966.7|24946.7|24966.7|24946.7|0
1730108820000|2024-10-28 09:47:00|24964.8|24944.8|24964.8|24944.8|24964.8|24944.8|24964.8|24944.8|0
1730108830000|2024-10-28 09:47:10|24975.4|24935.4|24966.1|24946.1|24975.4|24946.1|24966.1|24935.4|0
1730108850000|2024-10-28 09:47:30|24969.8|24949.8|24980.4|24940.4|24980.4|24949.8|24969.8|24940.4|0
1730108860000|2024-10-28 09:47:40|24972.9|24952.9|24974.8|24954.8|24974.8|24954.8|24972.9|24952.9|0
1730108870000|2024-10-28 09:47:50|24975.4|24955.4|24975.4|24955.4|24975.4|24955.4|24975.4|24955.4|9
1730108890000|2024-10-28 09:48:10|24976.1|24956.1|24976.1|24956.1|24976.1|24956.1|24976.1|24956.1|2
1730108900000|2024-10-28 09:48:20|24977.9|24957.9|24992.9|24972.9|24992.9|24972.9|24977.9|24957.9|9
1730108910000|2024-10-28 09:48:30|25003.6|24963.6|24992.9|24972.9|25003.6|24972.9|24992.9|24963.6|1
1730108920000|2024-10-28 09:48:40|25005.4|24965.4|25005.4|24965.4|25005.4|24965.4|25005.4|24965.4|0
1730108930000|2024-10-28 09:48:50|24994.8|24974.8|25005.4|24965.4|25005.4|24974.8|24994.8|24965.4|0
1730108940000|2024-10-28 09:49:00|24992.9|24972.9|24992.9|24972.9|24992.9|24972.9|24992.9|24972.9|0
1730108970000|2024-10-28 09:49:30|24978.6|24958.6|24983.6|24943.6|24983.6|24958.6|24972.9|24943.6|11
1730108980000|2024-10-28 09:49:40|24972.9|24952.9|24972.9|24952.9|24972.9|24952.9|24972.9|24952.9|2
1730108990000|2024-10-28 09:49:50|24970.4|24950.4|24970.4|24950.4|24970.4|24950.4|24970.4|24950.4|0
1730109010000|2024-10-28 09:50:10|24969.8|24949.8|24969.2|24949.2|24970.4|24950.4|24967.3|24947.3|1
1730109020000|2024-10-28 09:50:20|24967.9|24947.9|24965.4|24945.4|24970.4|24950.4|24965.4|24945.4|1
1730109030000|2024-10-28 09:50:30|24962.9|24942.9|24965.4|24945.4|24965.4|24945.4|24962.9|24942.9|2
1730109040000|2024-10-28 09:50:40|24967.3|24947.3|24986.1|24966.1|24989.2|24966.1|24967.3|24947.3|6
1730109050000|2024-10-28 09:50:50|24985.4|24965.4|24985.4|24965.4|24985.4|24965.4|24985.4|24965.4|0
1730109060000|2024-10-28 09:51:00|24986.1|24966.1|24985.4|24965.4|24986.1|24966.1|24985.4|24965.4|0
1730109070000|2024-10-28 09:51:10|24986.7|24966.7|24988.6|24968.6|24988.6|24968.6|24986.7|24966.7|0
1730109080000|2024-10-28 09:51:20|24989.2|24969.2|24989.2|24969.2|24989.2|24969.2|24989.2|24969.2|1
1730109090000|2024-10-28 09:51:30|24991.1|24971.1|24991.1|24971.1|24991.1|24971.1|24991.1|24971.1|1
1730109100000|2024-10-28 09:51:40|24989.8|24969.8|24990.4|24950.4|24990.4|24969.8|24979.8|24950.4|5
1730109120000|2024-10-28 09:52:00|24979.8|24959.8|24977.3|24957.3|24979.8|24959.8|24977.3|24957.3|0
1730109130000|2024-10-28 09:52:10|24977.9|24957.9|24979.8|24959.8|24979.8|24959.8|24977.9|24957.9|0
1730109140000|2024-10-28 09:52:20|24980.4|24960.4|24980.4|24960.4|24980.4|24960.4|24980.4|24960.4|3
1730109150000|2024-10-28 09:52:30|24981.1|24961.1|24982.9|24962.9|24982.9|24962.9|24981.1|24961.1|1
1730109180000|2024-10-28 09:53:00|24980.4|24960.4|24981.1|24961.1|24982.9|24962.9|24980.4|24960.4|1
1730109190000|2024-10-28 09:53:10|24982.9|24962.9|24985.4|24965.4|24985.4|24965.4|24982.9|24962.9|2
1730109220000|2024-10-28 09:53:40|24987.9|24967.9|25003.6|24963.6|25003.6|24972.9|24987.9|24963.6|3
1730109230000|2024-10-28 09:53:50|24992.9|24972.9|24992.9|24972.9|24992.9|24972.9|24992.9|24972.9|0
1730109240000|2024-10-28 09:54:00|24997.9|24977.9|24999.8|24959.8|24999.8|24977.9|24989.8|24959.2|2
1730109250000|2024-10-28 09:54:10|24989.8|24969.8|25005.4|24965.4|25005.4|24969.8|24987.9|24959.8|2
1730109260000|2024-10-28 09:54:20|25001.1|24981.1|25003.6|24983.6|25003.6|24983.6|25001.1|24981.1|1
1730109270000|2024-10-28 09:54:30|25005.4|24985.4|25016.7|24976.7|25016.7|24986.1|25005.4|24976.7|1
1730109290000|2024-10-28 09:54:50|25006.1|24986.1|25016.7|24976.7|25016.7|24986.1|25006.1|24976.7|0
1730109310000|2024-10-28 09:55:10|25009.2|24989.2|25009.2|24989.2|25009.2|24989.2|25009.2|24989.2|1
1730109330000|2024-10-28 09:55:30|25007.3|24987.3|25078.6|25058.6|25078.6|25058.6|25007.3|24987.3|81
1730109340000|2024-10-28 09:55:40|25085.4|25065.4|25089.8|25069.8|25099.2|25079.2|25085.4|25065.4|32
1730109350000|2024-10-28 09:55:50|25091.7|25071.7|25091.7|25071.7|25091.7|25071.7|25086.7|25066.7|44
1730109360000|2024-10-28 09:56:00|25094.8|25074.8|25134.8|25114.8|25134.8|25114.8|25094.8|25074.8|6
1730109370000|2024-10-28 09:56:10|25134.2|25114.2|25126.7|25106.7|25134.2|25114.2|25122.3|25102.3|20
1730109380000|2024-10-28 09:56:20|25128.6|25108.6|25124.2|25104.2|25131.7|25111.7|25124.2|25104.2|14
1730109390000|2024-10-28 09:56:30|25126.1|25106.1|25127.3|25107.3|25127.3|25107.3|25126.1|25106.1|1
1730109400000|2024-10-28 09:56:40|25129.8|25109.8|25129.8|25109.8|25129.8|25109.8|25129.2|25109.2|1
1730109410000|2024-10-28 09:56:50|25130.4|25110.4|25131.1|25111.1|25132.3|25112.3|25130.4|25110.4|7
1730109420000|2024-10-28 09:57:00|25129.2|25109.2|25126.7|25106.7|25129.2|25109.2|25126.7|25106.7|4
1730109430000|2024-10-28 09:57:10|25126.1|25106.1|25126.7|25106.7|25126.7|25106.7|25124.2|25104.2|1
1730109440000|2024-10-28 09:57:20|||||||||1
1730109450000|2024-10-28 09:57:30|25124.8|25104.8|25119.2|25099.2|25124.8|25104.8|25118.6|25098.6|12
1730109460000|2024-10-28 09:57:40|25119.8|25099.8|25126.7|25106.7|25127.3|25107.3|25119.8|25099.8|10
1730109470000|2024-10-28 09:57:50|25124.8|25104.8|25122.3|25102.3|25124.8|25104.8|25122.3|25102.3|1
1730109480000|2024-10-28 09:58:00|25121.7|25101.7|25124.2|25104.2|25124.2|25104.2|25121.7|25101.7|3
1730109490000|2024-10-28 09:58:10|25123.6|25103.6|25124.2|25104.2|25124.2|25104.2|25121.7|25101.7|0
1730109500000|2024-10-28 09:58:20|25121.7|25101.7|25121.7|25101.7|25121.7|25101.7|25121.7|25101.7|1
1730109510000|2024-10-28 09:58:30|||||||||2
1730109520000|2024-10-28 09:58:40|25121.1|25101.1|25121.7|25101.7|25121.7|25101.7|25121.1|25101.1|1
1730109540000|2024-10-28 09:59:00|25124.2|25104.2|25129.2|25109.2|25129.8|25109.8|25124.2|25104.2|15
1730109550000|2024-10-28 09:59:10|25127.3|25107.3|25127.3|25087.3|25127.3|25107.3|25127.3|25087.3|9
1730109560000|2024-10-28 09:59:20|25115.4|25095.4|25111.7|25091.7|25115.4|25095.4|25111.7|25091.7|2
1730109580000|2024-10-28 09:59:40|25114.2|25094.2|25124.8|25104.8|25126.7|25106.7|25114.2|25094.2|1
1730109590000|2024-10-28 09:59:50|25126.7|25106.7|25126.7|25106.7|25126.7|25106.7|25126.7|25106.7|0
1730109600000|2024-10-28 10:00:00|25129.8|25109.8|25134.2|25114.2|25134.8|25114.8|25129.8|25109.8|8
1730109610000|2024-10-28 10:00:10|25132.3|25112.3|25134.2|25114.2|25134.2|25114.2|25131.7|25111.7|0
1730109620000|2024-10-28 10:00:20|25133.6|25113.6|25124.2|25104.2|25133.6|25113.6|25124.2|25104.2|6
1730109630000|2024-10-28 10:00:30|25123.6|25103.6|25116.1|25096.1|25123.6|25103.6|25116.1|25096.1|0
1730109660000|2024-10-28 10:01:00|25116|25096|25129.2|25109.2|25129.2|25109.2|25116|25096|18
1730109670000|2024-10-28 10:01:10|25134.8|25114.8|25151.7|25131.7|25151.7|25131.7|25134.8|25114.8|3
1730109680000|2024-10-28 10:01:20|25153.5|25133.5|25154.8|25134.8|25154.8|25134.8|25153.5|25133.5|16
1730109690000|2024-10-28 10:01:30|25155.4|25135.4|25154.8|25134.8|25155.4|25135.4|25154.8|25134.8|6
1730109700000|2024-10-28 10:01:40|25151|25131|25147.3|25127.3|25152.9|25132.9|25147.3|25127.3|1
1730109710000|2024-10-28 10:01:50|25144.8|25124.8|25144.8|25124.8|25144.8|25124.8|25144.8|25124.8|2
1730109720000|2024-10-28 10:02:00|25144.2|25124.2|25151.7|25131.7|25151.7|25131.7|25141.7|25121.7|14
1730109730000|2024-10-28 10:02:10|25152.3|25132.3|25152.3|25132.3|25152.3|25132.3|25152.3|25132.3|2
1730109740000|2024-10-28 10:02:20|25150.4|25130.4|25152.9|25132.9|25152.9|25132.9|25150.4|25130.4|1
1730109750000|2024-10-28 10:02:30|25155.4|25135.4|25157.9|25137.9|25157.9|25137.9|25155.4|25135.4|14
1730109760000|2024-10-28 10:02:40|25161|25141|25181.6|25161.6|25181.6|25161.6|25161|25141|30
1730109770000|2024-10-28 10:02:50|25179.1|25159.1|25181|25161|25181.6|25161.6|25178.5|25158.5|31
1730109780000|2024-10-28 10:03:00|25181.6|25161.6|25208.5|25188.5|25208.5|25188.5|25181.6|25161.6|14
1730109790000|2024-10-28 10:03:10|25210.4|25190.4|25207.9|25187.9|25210.4|25190.4|25205.4|25185.4|9
1730109800000|2024-10-28 10:03:20|25204.8|25184.8|25210.4|25190.4|25210.4|25190.4|25204.8|25184.8|3
1730109810000|2024-10-28 10:03:30|25209.2|25189.2|25205.4|25185.4|25209.2|25189.2|25205.4|25185.4|8
1730109820000|2024-10-28 10:03:40|25200.4|25180.4|25201|25181|25201|25181|25197.9|25177.9|16
1730109830000|2024-10-28 10:03:50|25203.5|25183.5|25205.4|25185.4|25207.9|25187.9|25203.5|25183.5|11
1730109840000|2024-10-28 10:04:00|||||||||1
1730109850000|2024-10-28 10:04:10|25204.8|25184.8|25200.4|25180.4|25204.8|25184.8|25199.8|25179.8|15
1730109860000|2024-10-28 10:04:20|25202.3|25182.3|25202.3|25182.3|25202.3|25182.3|25202.3|25182.3|1
1730109870000|2024-10-28 10:04:30|25196|25176|25197.9|25177.9|25197.9|25177.9|25196|25176|1
1730109880000|2024-10-28 10:04:40|25195.4|25175.4|25197.9|25177.9|25197.9|25177.9|25195.4|25175.4|1
1730109890000|2024-10-28 10:04:50|25196.7|25176.7|25190.4|25170.4|25196.7|25176.7|25190.4|25170.4|6
1730109900000|2024-10-28 10:05:00|25185.4|25165.4|25185.4|25165.4|25185.4|25165.4|25185.4|25165.4|2
1730109910000|2024-10-28 10:05:10|25184.8|25164.8|25170.4|25150.4|25184.8|25164.8|25170.4|25150.4|10
1730109920000|2024-10-28 10:05:20|25171|25151|25171|25151|25171|25151|25171|25151|13
1730109930000|2024-10-28 10:05:30|25172.9|25152.9|25172.9|25152.9|25172.9|25152.9|25172.9|25152.9|0
1730109940000|2024-10-28 10:05:40|25177.9|25157.9|25177.9|25157.9|25177.9|25157.9|25177.9|25157.9|0
1730109950000|2024-10-28 10:05:50|25176.7|25156.7|25175.4|25155.4|25177.9|25157.9|25172.9|25152.9|5
1730109960000|2024-10-28 10:06:00|25172.9|25152.9|25172.9|25152.9|25172.9|25152.9|25165.4|25145.4|9
1730109970000|2024-10-28 10:06:10|25173.5|25153.5|25175.4|25155.4|25175.4|25155.4|25173.5|25153.5|0
1730109980000|2024-10-28 10:06:20|25177.9|25157.9|25177.9|25157.9|25177.9|25157.9|25177.9|25157.9|1
1730109990000|2024-10-28 10:06:30|||||||||1
1730110000000|2024-10-28 10:06:40|25180.4|25160.4|25180.4|25160.4|25180.4|25160.4|25180.4|25160.4|1
1730110010000|2024-10-28 10:06:50|25177.9|25157.9|25180.4|25160.4|25180.4|25160.4|25177.9|25157.9|0
1730110020000|2024-10-28 10:07:00|25182.9|25162.9|25192.9|25172.9|25209.1|25189.1|25182.9|25162.9|20
1730110030000|2024-10-28 10:07:10|25191.7|25171.7|25178.5|25158.5|25191.7|25171.7|25175.4|25149.8|9
1730110040000|2024-10-28 10:07:20|||||||||1
1730110050000|2024-10-28 10:07:30|25179.1|25159.1|25183.5|25163.5|25183.5|25163.5|25179.1|25159.1|1
1730110060000|2024-10-28 10:07:40|25196|25156|25185.4|25165.4|25196|25170.4|25185.4|25156|3
1730110080000|2024-10-28 10:08:00|25187.9|25167.9|25187.9|25167.9|25191|25171|25187.9|25167.9|2
1730110100000|2024-10-28 10:08:20|25190.4|25170.4|25190.4|25170.4|25190.4|25170.4|25190.4|25170.4|1
1730110110000|2024-10-28 10:08:30|25187.9|25167.9|25187.9|25167.9|25187.9|25167.9|25187.9|25167.9|0
1730110130000|2024-10-28 10:08:50|25188.5|25168.5|25190.4|25170.4|25190.4|25170.4|25188.5|25168.5|0
1730110140000|2024-10-28 10:09:00|25187.9|25167.9|25187.9|25167.9|25190.4|25170.4|25187.9|25167.9|1
1730110150000|2024-10-28 10:09:10|25188.5|25168.5|25187.9|25167.9|25188.5|25168.5|25187.9|25167.9|2
1730110210000|2024-10-28 10:10:10|25187.3|25167.3|25188.5|25168.5|25188.5|25168.5|25185.4|25165.4|8
1730110220000|2024-10-28 10:10:20|25190.4|25170.4|25201|25161|25201|25170.4|25190.4|25161|1
1730110230000|2024-10-28 10:10:30|25206|25166|25195.4|25175.4|25206|25175.4|25195.4|25166|1
1730110240000|2024-10-28 10:10:40|25206|25166|25206|25166|25206|25166|25206|25166|0
1730110250000|2024-10-28 10:10:50|25196.6|25176.6|25206|25186|25206|25186|25196.6|25176.6|2
1730110260000|2024-10-28 10:11:00|25206.6|25186.6|25208.5|25188.5|25208.5|25188.5|25206.6|25186.6|2
1730110270000|2024-10-28 10:11:10|25209.8|25189.8|25213.5|25193.5|25213.5|25193.5|25209.8|25189.8|6
1730110280000|2024-10-28 10:11:20|25223.5|25203.5|25228.5|25208.5|25231|25211|25223.5|25203.5|16
1730110290000|2024-10-28 10:11:30|25230.4|25210.4|25226|25206|25230.4|25210.4|25220.4|25200.4|5
1730110300000|2024-10-28 10:11:40|25227.9|25207.9|25223.5|25203.5|25227.9|25207.9|25223.5|25203.5|3
1730110310000|2024-10-28 10:11:50|25222.3|25202.3|25223.5|25203.5|25223.5|25203.5|25218.5|25198.5|0
1730110320000|2024-10-28 10:12:00|25224.1|25204.1|25247.9|25207.9|25247.9|25211|25224.1|25204.1|9
1730110330000|2024-10-28 10:12:10|||||||||1
1730110340000|2024-10-28 10:12:20|25238.5|25218.5|25238.5|25218.5|25238.5|25218.5|25238.5|25218.5|4
1730110360000|2024-10-28 10:12:40|25234.8|25214.8|25230.4|25210.4|25234.8|25214.8|25227.9|25207.9|0
1730110370000|2024-10-28 10:12:50|25229.2|25209.2|25223.5|25203.5|25230.4|25210.4|25222.9|25202.9|0
1730110380000|2024-10-28 10:13:00|25225.4|25205.4|25240.4|25220.4|25241|25221|25225.4|25205.4|16
1730110390000|2024-10-28 10:13:10|25237.9|25217.9|25237.9|25217.9|25237.9|25217.9|25237.9|25217.9|9
1730110400000|2024-10-28 10:13:20|25236.7|25216.7|25232.3|25212.3|25236.7|25216.7|25232.3|25212.3|1
1730110410000|2024-10-28 10:13:30|25230.4|25210.4|25232.9|25212.9|25232.9|25212.9|25230.4|25210.4|0
1730110420000|2024-10-28 10:13:40|25226.7|25206.7|25225.4|25205.4|25226.7|25206.7|25220.4|25200.4|18
1730110430000|2024-10-28 10:13:50|25224.8|25204.8|25222.9|25202.9|25224.8|25204.8|25222.9|25202.9|0
1730110440000|2024-10-28 10:14:00|25227.9|25207.9|25227.9|25207.9|25227.9|25207.9|25227.9|25207.9|0
1730110450000|2024-10-28 10:14:10|25222.9|25202.9|25222.9|25202.9|25223.5|25203.5|25222.9|25202.9|1
1730110460000|2024-10-28 10:14:20|25222.3|25202.3|25220.4|25200.4|25222.3|25202.3|25220.4|25200.4|1
1730110470000|2024-10-28 10:14:30|25219.2|25199.2|25213.5|25193.5|25219.2|25199.2|25213.5|25193.5|4
1730110480000|2024-10-28 10:14:40|25211.7|25191.7|25221|25201|25221|25201|25211.7|25191.7|3
1730110490000|2024-10-28 10:14:50|25222.3|25202.3|25224.1|25204.1|25224.1|25204.1|25222.3|25202.3|0
1730110500000|2024-10-28 10:15:00|||||||||1
1730110520000|2024-10-28 10:15:20|||||||||1
1730110530000|2024-10-28 10:15:30|||||||||2
1730110540000|2024-10-28 10:15:40|25244.1|25224.1|25223.5|25203.5|25247.9|25227.9|25223.5|25203.5|13
1730110550000|2024-10-28 10:15:50|25227.9|25207.9|25235.4|25215.4|25235.4|25215.4|25227.9|25207.9|1
1730110560000|2024-10-28 10:16:00|25234.8|25214.8|25232.9|25212.9|25234.8|25214.8|25232.9|25212.9|0
1730110570000|2024-10-28 10:16:10|25231|25211|25231|25211|25231|25211|25231|25211|0
1730110580000|2024-10-28 10:16:20|25230.4|25210.4|25230.4|25210.4|25232.9|25212.9|25228.5|25208.5|5
1730110590000|2024-10-28 10:16:30|25227.9|25207.9|25227.9|25207.9|25228.5|25208.5|25227.9|25207.9|1
1730110600000|2024-10-28 10:16:40|25226.6|25206.6|25220.4|25200.4|25227.9|25207.9|25220.4|25200.4|2
1730110610000|2024-10-28 10:16:50|25222.9|25202.9|25226|25206|25226|25206|25222.9|25202.9|4
1730110620000|2024-10-28 10:17:00|25227.9|25207.9|25228.5|25208.5|25228.5|25208.5|25225.4|25205.4|1
1730110630000|2024-10-28 10:17:10|25227.9|25207.9|25223.5|25203.5|25227.9|25207.9|25223.5|25203.5|0
1730110650000|2024-10-28 10:17:30|25222.9|25202.9|25222.9|25202.9|25222.9|25202.9|25222.9|25202.9|6
1730110670000|2024-10-28 10:17:50|25223.5|25203.5|25223.5|25203.5|25223.5|25203.5|25223.5|25203.5|0
1730110680000|2024-10-28 10:18:00|25226|25206|25226|25206|25226|25206|25226|25206|1
1730110690000|2024-10-28 10:18:10|25227.9|25207.9|25228.5|25208.5|25228.5|25208.5|25227.9|25207.9|1
1730110710000|2024-10-28 10:18:30|||||||||2
1730110720000|2024-10-28 10:18:40|25229.1|25209.1|25229.1|25209.1|25229.1|25209.1|25229.1|25209.1|0
1730110730000|2024-10-28 10:18:50|25228.5|25208.5|25229.1|25209.1|25229.1|25209.1|25228.5|25208.5|1
1730110740000|2024-10-28 10:19:00|||||||||5
1730110750000|2024-10-28 10:19:10|25228.5|25208.5|25221.7|25201.7|25231|25211|25219.2|25199.2|6
1730110760000|2024-10-28 10:19:20|25224.2|25204.2|25221.7|25201.7|25224.2|25204.2|25221.7|25201.7|0
1730110770000|2024-10-28 10:19:30|25222.9|25202.9|25224.8|25204.8|25224.8|25204.8|25222.9|25202.9|4
1730110780000|2024-10-28 10:19:40|25226.7|25206.7|25232.9|25212.9|25232.9|25212.9|25226.7|25206.7|4
1730110800000|2024-10-28 10:20:00|25231|25211|25230.4|25210.4|25231|25211|25228.5|25208.5|2
1730110810000|2024-10-28 10:20:10|25226|25206|25226|25206|25230.4|25210.4|25226|25206|0
1730110820000|2024-10-28 10:20:20|25225.4|25205.4|25225.4|25205.4|25225.4|25205.4|25225.4|25205.4|0
1730110830000|2024-10-28 10:20:30|25226|25206|25226|25206|25226|25206|25226|25206|2
1730110840000|2024-10-28 10:20:40|25226.6|25206.6|25226.6|25206.6|25226.6|25206.6|25226.6|25206.6|2
1730110850000|2024-10-28 10:20:50|25227.3|25207.3|25231|25211|25231|25211|25227.3|25207.3|4
1730110860000|2024-10-28 10:21:00|25232.3|25212.3|25236|25216|25236|25216|25232.3|25212.3|4
1730110870000|2024-10-28 10:21:10|||||||||2
1730110880000|2024-10-28 10:21:20|25237.9|25217.9|25237.9|25217.9|25237.9|25217.9|25237.9|25217.9|3
1730110890000|2024-10-28 10:21:30|25236|25216|25229.8|25209.8|25236|25216|25229.8|25209.8|6
1730110910000|2024-10-28 10:21:50|25230.4|25210.4|25230.4|25210.4|25241|25210.4|25230.4|25201|5
1730110920000|2024-10-28 10:22:00|25241|25201|25241|25201|25241|25210.4|25230.4|25201|1
1730110930000|2024-10-28 10:22:10|25242.9|25202.9|25244.8|25204.8|25244.8|25212.3|25232.3|25202.9|1
1730110940000|2024-10-28 10:22:20|25234.2|25214.2|25229.8|25209.8|25244.8|25214.2|25229.8|25204.8|1
1730110950000|2024-10-28 10:22:30|25227.9|25207.9|25227.9|25207.9|25227.9|25207.9|25227.9|25207.9|9
1730110960000|2024-10-28 10:22:40|25231|25211|25228.5|25208.5|25232.9|25212.9|25228.5|25208.5|5
1730110970000|2024-10-28 10:22:50|25224.8|25204.8|25224.2|25204.2|25224.8|25204.8|25224.2|25204.2|2
1730110980000|2024-10-28 10:23:00|25225.4|25205.4|25222.9|25202.9|25231.7|25211.7|25222.9|25202.9|9
1730110990000|2024-10-28 10:23:10|25222.3|25202.3|25222.9|25202.9|25222.9|25202.9|25222.3|25202.3|1
1730111000000|2024-10-28 10:23:20|25219.2|25199.2|25215.4|25195.4|25219.2|25199.2|25215.4|25195.4|1
1730111010000|2024-10-28 10:23:30|25213.5|25193.5|25213.5|25193.5|25213.5|25193.5|25213.5|25193.5|0
1730111020000|2024-10-28 10:23:40|25215.4|25195.4|25215.4|25195.4|25215.4|25195.4|25215.4|25195.4|7
1730111030000|2024-10-28 10:23:50|||||||||1
1730111070000|2024-10-28 10:24:30|25218.5|25198.5|25227.9|25187.9|25227.9|25201|25218.5|25187.9|3
1730111080000|2024-10-28 10:24:40|25216.6|25196.6|25218.5|25198.5|25227.9|25198.5|25216.6|25187.9|0
1730111090000|2024-10-28 10:24:50|25202.9|25182.9|25199.2|25179.2|25202.9|25182.9|25199.2|25179.2|3
1730111100000|2024-10-28 10:25:00|25187.9|25167.9|25192.9|25172.9|25192.9|25172.9|25187.9|25167.9|5
1730111110000|2024-10-28 10:25:10|25194.8|25174.8|25192.9|25172.9|25195.4|25175.4|25192.9|25172.9|3
1730111120000|2024-10-28 10:25:20|25192.3|25172.3|25187.9|25167.9|25192.9|25172.9|25187.9|25167.9|0
1730111130000|2024-10-28 10:25:30|25190.4|25170.4|25190.4|25170.4|25192.9|25172.9|25190.4|25170.4|0
1730111140000|2024-10-28 10:25:40|25189.8|25169.8|25187.9|25167.9|25189.8|25169.8|25187.9|25167.9|0
1730111170000|2024-10-28 10:26:10|25186|25166|25186|25166|25186|25166|25186|25166|0
1730111180000|2024-10-28 10:26:20|25187.9|25167.9|25185.4|25165.4|25187.9|25167.9|25185.4|25165.4|0
1730111200000|2024-10-28 10:26:40|25187.9|25167.9|25187.9|25167.9|25187.9|25167.9|25187.9|25167.9|0
1730111220000|2024-10-28 10:27:00|25186|25166|25186|25166|25186|25166|25186|25166|0
1730111230000|2024-10-28 10:27:10|25185.4|25165.4|25185.4|25165.4|25185.4|25165.4|25185.4|25165.4|0
1730111240000|2024-10-28 10:27:20|25190.4|25170.4|25203.5|25183.5|25203.5|25183.5|25190.4|25170.4|24
1730111250000|2024-10-28 10:27:30|25205.4|25185.4|25225.4|25205.4|25225.4|25205.4|25205.4|25182.2|5
1730111260000|2024-10-28 10:27:40|25226|25206|25228.5|25208.5|25228.5|25208.5|25226|25206|0
1730111280000|2024-10-28 10:28:00|||||||||3
1730111300000|2024-10-28 10:28:20|||||||||1
1730111320000|2024-10-28 10:28:40|25227.9|25207.9|25227.3|25207.3|25227.9|25207.9|25227.3|25207.3|1
1730111330000|2024-10-28 10:28:50|25226|25206|25212.9|25192.9|25226|25206|25212.9|25192.9|2
1730111340000|2024-10-28 10:29:00|25208.5|25188.5|25207.9|25187.9|25208.5|25188.5|25207.9|25187.9|11
1730111350000|2024-10-28 10:29:10|25206|25186|25207.9|25187.9|25207.9|25187.9|25205.4|25185.4|12
1730111360000|2024-10-28 10:29:20|25206.6|25186.6|25190.4|25170.4|25206.6|25186.6|25190.4|25170.4|2
1730111370000|2024-10-28 10:29:30|25192.9|25172.9|25193.5|25173.5|25193.5|25173.5|25192.9|25172.9|3
1730111380000|2024-10-28 10:29:40|25194.1|25174.1|25196|25176|25196|25176|25194.1|25174.1|0
1730111400000|2024-10-28 10:30:00|25202.2|25182.2|25212.9|25192.9|25212.9|25192.9|25202.2|25182.2|2
1730111420000|2024-10-28 10:30:20|25213.5|25193.5|25213.5|25193.5|25213.5|25193.5|25213.5|25193.5|3
1730111440000|2024-10-28 10:30:40|25208.5|25188.5|25208.5|25188.5|25208.5|25188.5|25208.5|25188.5|1
1730111460000|2024-10-28 10:31:00|25202.9|25182.9|25201|25181|25202.9|25182.9|25196|25176|71
1730111470000|2024-10-28 10:31:10|25202.9|25182.9|25196.6|25176.6|25202.9|25182.9|25196.6|25176.6|34
1730111480000|2024-10-28 10:31:20|25196|25176|25198.5|25178.5|25198.5|25178.5|25194.1|25174.1|2
1730111490000|2024-10-28 10:31:30|25199.8|25179.8|25199.8|25179.8|25201.6|25181.6|25199.8|25179.8|0
1730111500000|2024-10-28 10:31:40|25202.3|25182.3|25202.3|25182.3|25202.3|25182.3|25202.3|25182.3|1
1730111510000|2024-10-28 10:31:50|||||||||2
1730111520000|2024-10-28 10:32:00|25199.8|25179.8|25199.8|25179.8|25199.8|25179.8|25199.8|25179.8|0
1730111530000|2024-10-28 10:32:10|25204.8|25184.8|25204.8|25184.8|25204.8|25184.8|25204.8|25184.8|1
1730111540000|2024-10-28 10:32:20|25209.8|25189.8|25202.9|25182.9|25209.8|25189.8|25202.9|25182.9|11
1730111550000|2024-10-28 10:32:30|25204.8|25184.8|25204.8|25184.8|25204.8|25184.8|25204.1|25184.1|0
1730111570000|2024-10-28 10:32:50|25207.3|25187.3|25209.1|25189.1|25209.1|25189.1|25207.3|25187.3|2
1730111580000|2024-10-28 10:33:00|25211|25191|25211|25191|25211|25191|25211|25191|3
1730111590000|2024-10-28 10:33:10|25209.1|25189.1|25209.1|25189.1|25209.1|25189.1|25209.1|25189.1|0
1730111610000|2024-10-28 10:33:30|25211|25191|25206.6|25186.6|25211|25191|25206.6|25186.6|2
1730111630000|2024-10-28 10:33:50|25204.8|25184.8|25200.4|25180.4|25204.8|25184.8|25200.4|25180.4|2
1730111640000|2024-10-28 10:34:00|25201.6|25181.6|25198.5|25178.5|25201.6|25181.6|25198.5|25178.5|1
1730111660000|2024-10-28 10:34:20|25196.6|25176.6|25196.6|25176.6|25196.6|25176.6|25196.6|25176.6|0
1730111680000|2024-10-28 10:34:40|25194.8|25174.8|25194.8|25174.8|25194.8|25174.8|25194.8|25174.8|0
1730111690000|2024-10-28 10:34:50|25194.1|25174.1|25194.1|25174.1|25194.1|25174.1|25194.1|25174.1|9
1730111700000|2024-10-28 10:35:00|25196.6|25176.6|25211.6|25191.6|25217.3|25197.3|25196.6|25176.6|7
1730111710000|2024-10-28 10:35:10|25208.5|25188.5|25206.6|25186.6|25208.5|25188.5|25206.6|25186.6|1
1730111720000|2024-10-28 10:35:20|25209.1|25189.1|25214.8|25194.8|25214.8|25194.8|25206.6|25186.6|8
1730111730000|2024-10-28 10:35:30|25214.1|25194.1|25207.3|25187.3|25214.1|25194.1|25206.6|25186.6|7
1730111740000|2024-10-28 10:35:40|25205.4|25185.4|25204.8|25184.8|25205.4|25185.4|25204.1|25184.1|3
1730111760000|2024-10-28 10:36:00|25206.6|25186.6|25206.6|25186.6|25206.6|25186.6|25204.1|25184.1|2
1730111780000|2024-10-28 10:36:20|25209.1|25189.1|25209.1|25189.1|25209.1|25189.1|25209.1|25189.1|1
1730111820000|2024-10-28 10:37:00|25206.6|25186.6|25209.1|25189.1|25209.1|25189.1|25204.8|25184.8|1
1730111830000|2024-10-28 10:37:10|25208.5|25188.5|25204.8|25184.8|25208.5|25188.5|25204.8|25184.8|8
1730111840000|2024-10-28 10:37:20|||||||||1
1730111880000|2024-10-28 10:38:00|25206.6|25186.6|25221.6|25201.6|25224.1|25204.1|25206.6|25186.6|8
1730111890000|2024-10-28 10:38:10|25226.6|25206.6|25236.6|25216.6|25239.1|25219.1|25226.6|25206.6|14
1730111900000|2024-10-28 10:38:20|25237.3|25217.3|25234.1|25214.1|25237.3|25217.3|25234.1|25214.1|3
1730111910000|2024-10-28 10:38:30|25233.5|25213.5|25231|25211|25233.5|25213.5|25231|25211|0
1730111920000|2024-10-28 10:38:40|25228.5|25208.5|25228.5|25208.5|25228.5|25208.5|25228.5|25208.5|3
1730111930000|2024-10-28 10:38:50|25224.8|25204.8|25214.1|25194.1|25224.8|25204.8|25214.1|25194.1|10
1730111940000|2024-10-28 10:39:00|25213.5|25193.5|25211.6|25191.6|25213.5|25193.5|25211.6|25191.6|0
1730111960000|2024-10-28 10:39:20|25204.1|25184.1|25204.1|25184.1|25204.1|25184.1|25204.1|25184.1|1
1730111990000|2024-10-28 10:39:50|25201.7|25181.7|25181|25161|25201.7|25181.7|25181|25161|5
1730112000000|2024-10-28 10:40:00|25179.1|25159.1|25182.3|25162.3|25182.3|25162.3|25179.1|25159.1|3
1730112010000|2024-10-28 10:40:10|25179.8|25159.8|25179.1|25159.1|25179.8|25159.8|25179.1|25159.1|1
1730112030000|2024-10-28 10:40:30|||||||||4
1730112040000|2024-10-28 10:40:40|25178.5|25158.5|25176.6|25156.6|25178.5|25158.5|25176.6|25156.6|0
1730112050000|2024-10-28 10:40:50|25177.3|25157.3|25177.3|25157.3|25177.3|25157.3|25176.6|25156.6|0
1730112060000|2024-10-28 10:41:00|25179.1|25159.1|25179.1|25159.1|25179.1|25159.1|25179.1|25159.1|0
1730112070000|2024-10-28 10:41:10|25177.3|25157.3|25177.3|25157.3|25177.3|25157.3|25177.3|25157.3|0
1730112080000|2024-10-28 10:41:20|25176.6|25156.6|25176.6|25156.6|25176.6|25156.6|25176.6|25156.6|0
1730112090000|2024-10-28 10:41:30|25176|25156|25176.6|25156.6|25176.6|25156.6|25174.1|25154.1|0
1730112100000|2024-10-28 10:41:40|25167.3|25136.6|25171.6|25151.6|25171.6|25151.6|25167.3|25136.6|2
1730112110000|2024-10-28 10:41:50|25174.1|25154.1|25176.6|25156.6|25176.6|25156.6|25171.6|25151.6|0
1730112140000|2024-10-28 10:42:20|||||||||3
1730112150000|2024-10-28 10:42:30|25176|25156|25169.1|25149.1|25176.6|25156.6|25169.1|25149.1|3
1730112170000|2024-10-28 10:42:50|25164.8|25144.8|25164.8|25144.8|25164.8|25144.8|25164.8|25144.8|0
1730112180000|2024-10-28 10:43:00|25166.6|25146.6|25166.6|25146.6|25166.6|25146.6|25166.6|25146.6|0
1730112190000|2024-10-28 10:43:10|25164.1|25144.1|25156|25136|25164.1|25144.1|25156|25136|1
1730112200000|2024-10-28 10:43:20|25163.5|25123.5|25146.6|25126.6|25163.5|25132.3|25146.6|25121.6|6
1730112210000|2024-10-28 10:43:30|25148.5|25128.5|25148.5|25128.5|25148.5|25128.5|25148.5|25128.5|1
1730112220000|2024-10-28 10:43:40|25146.6|25126.6|25149.1|25129.1|25151.6|25131.6|25146.6|25126.6|4
1730112230000|2024-10-28 10:43:50|25149.8|25129.8|25166|25126|25166|25135.4|25149.8|25126|3
1730112240000|2024-10-28 10:44:00|25156.6|25136.6|25157.9|25137.9|25157.9|25137.9|25156.6|25136.6|0
1730112250000|2024-10-28 10:44:10|25159.8|25139.8|25159.1|25139.1|25161.6|25141.6|25159.1|25139.1|2
1730112260000|2024-10-28 10:44:20|25159.8|25139.8|25161.6|25141.6|25161.6|25141.6|25159.8|25139.8|0
1730112270000|2024-10-28 10:44:30|||||||||5
1730112280000|2024-10-28 10:44:40|25159.8|25139.8|25157.3|25137.3|25159.8|25139.8|25157.3|25137.3|6
1730112290000|2024-10-28 10:44:50|25156|25136|25154.8|25134.8|25156|25136|25152.3|25132.3|1
1730112300000|2024-10-28 10:45:00|25156|25136|25179.8|25159.8|25179.8|25159.8|25156|25136|6
1730112310000|2024-10-28 10:45:10|25180.4|25160.4|25178.5|25158.5|25180.4|25160.4|25178.5|25158.5|1
1730112320000|2024-10-28 10:45:20|25174.8|25154.8|25171.6|25151.6|25174.8|25154.8|25171.6|25151.6|2
1730112330000|2024-10-28 10:45:30|25163.5|25143.5|25156|25136|25163.5|25143.5|25156|25136|2
1730112340000|2024-10-28 10:45:40|25156.6|25136.6|25156.6|25136.6|25156.6|25136.6|25156.6|25136.6|4
1730112350000|2024-10-28 10:45:50|25155.4|25135.4|25151.6|25131.6|25155.4|25135.4|25151.6|25131.6|2
1730112360000|2024-10-28 10:46:00|25150.4|25130.4|25150.4|25130.4|25150.4|25130.4|25150.4|25130.4|0
1730112370000|2024-10-28 10:46:10|||||||||8
1730112380000|2024-10-28 10:46:20|25148.5|25128.5|25148.5|25128.5|25148.5|25128.5|25148.5|25128.5|0
1730112410000|2024-10-28 10:46:50|25146.6|25126.6|25146.6|25126.6|25146.6|25126.6|25146.6|25126.6|2
1730112420000|2024-10-28 10:47:00|25147.9|25127.9|25149.8|25129.8|25149.8|25129.8|25147.9|25127.9|0
1730112450000|2024-10-28 10:47:30|25144.8|25124.8|25144.8|25124.8|25144.8|25124.8|25144.8|25124.8|2
1730112460000|2024-10-28 10:47:40|25141.6|25121.6|25142.3|25122.3|25142.3|25122.3|25141.6|25121.6|0
1730112480000|2024-10-28 10:48:00|25146|25126|25144.1|25124.1|25146|25126|25144.1|25124.1|4
1730112500000|2024-10-28 10:48:20|25144.8|25124.8|25146.6|25126.6|25146.6|25126.6|25144.8|25124.8|0
1730112510000|2024-10-28 10:48:30|25147.9|25127.9|25147.9|25127.9|25147.9|25127.9|25147.9|25127.9|1
1730112520000|2024-10-28 10:48:40|25147.3|25127.3|25153.5|25133.5|25153.5|25133.5|25146.6|25126.6|1
1730112530000|2024-10-28 10:48:50|25154.7|25134.7|25154.7|25134.7|25154.7|25134.7|25154.7|25134.7|2
1730112540000|2024-10-28 10:49:00|25156.6|25136.6|25156.6|25136.6|25159.1|25139.1|25156.6|25136.6|0
1730112560000|2024-10-28 10:49:20|25157.2|25137.2|25156.6|25136.6|25157.2|25137.2|25156.6|25136.6|1
1730112570000|2024-10-28 10:49:30|25161.6|25141.6|25161.6|25141.6|25161.6|25141.6|25161.6|25141.6|1
1730112600000|2024-10-28 10:50:00|25164.1|25144.1|25171|25151|25171|25151|25164.1|25144.1|5
1730112610000|2024-10-28 10:50:10|25181.6|25141.6|25176|25156|25181.6|25156|25176|25141.6|5
1730112640000|2024-10-28 10:50:40|25186.6|25146.6|25186.6|25146.6|25186.6|25156|25176|25146.6|0
1730112660000|2024-10-28 10:51:00|25177.9|25157.9|25191.6|25171.6|25191.6|25171.6|25177.9|25157.9|3
1730112670000|2024-10-28 10:51:10|25186.6|25166.6|25182.2|25162.2|25186.6|25166.6|25182.2|25162.2|3
1730112700000|2024-10-28 10:51:40|25182.9|25162.9|25186.6|25166.6|25186.6|25166.6|25182.2|25162.2|0
1730112740000|2024-10-28 10:52:20|25189.1|25169.1|25189.1|25169.1|25189.1|25169.1|25189.1|25169.1|1
1730112750000|2024-10-28 10:52:30|25189.7|25169.7|25191.6|25171.6|25191.6|25171.6|25189.7|25169.7|1
1730112770000|2024-10-28 10:52:50|25190.4|25170.4|25191.6|25171.6|25194.7|25171.6|25181|25154.7|21
1730112780000|2024-10-28 10:53:00|25194.1|25174.1|25199.7|25179.7|25199.7|25179.7|25194.1|25174.1|2
1730112790000|2024-10-28 10:53:10|25197.2|25177.2|25197.2|25177.2|25197.2|25177.2|25197.2|25177.2|2
1730112800000|2024-10-28 10:53:20|25196.6|25176.6|25196.6|25176.6|25196.6|25176.6|25196.6|25176.6|2
1730112810000|2024-10-28 10:53:30|25196|25176|25194.1|25174.1|25196|25176|25194.1|25174.1|0
1730112820000|2024-10-28 10:53:40|25186.6|25166.6|25189.7|25169.7|25189.7|25169.7|25184.7|25164.7|7
1730112830000|2024-10-28 10:53:50|25190.4|25170.4|25190.4|25170.4|25190.4|25170.4|25190.4|25170.4|0
1730112840000|2024-10-28 10:54:00|25192.2|25172.2|25188.5|25168.5|25192.2|25172.2|25185.4|25165.4|42
1730112850000|2024-10-28 10:54:10|25186|25166|25186|25166|25186|25166|25186|25166|0
1730112870000|2024-10-28 10:54:30|25186.6|25166.6|25183.5|25163.5|25188.5|25168.5|25183.5|25163.5|8
1730112900000|2024-10-28 10:55:00|25184.1|25164.1|25183.5|25163.5|25186|25166|25183.5|25163.5|0
1730112940000|2024-10-28 10:55:40|25188.5|25168.5|25188.5|25168.5|25188.5|25168.5|25186|25166|1
1730112950000|2024-10-28 10:55:50|25189.1|25169.1|25189.1|25169.1|25189.1|25169.1|25189.1|25169.1|1
1730112960000|2024-10-28 10:56:00|25201.6|25161.6|25201.6|25161.6|25201.6|25161.6|25201.6|25161.6|2
1730112970000|2024-10-28 10:56:10|25199.1|25179.1|25199.1|25179.1|25199.1|25179.1|25199.1|25179.1|0
1730112990000|2024-10-28 10:56:30|25198.5|25178.5|25198.5|25178.5|25198.5|25178.5|25198.5|25178.5|0
1730113000000|2024-10-28 10:56:40|||||||||2
1730113020000|2024-10-28 10:57:00|25197.9|25177.9|25201|25181|25201|25181|25196|25176|1
1730113050000|2024-10-28 10:57:30|25201.6|25181.6|25202.9|25182.9|25202.9|25182.9|25201.6|25181.6|1
1730113060000|2024-10-28 10:57:40|25204.7|25184.7|25204.7|25184.7|25204.7|25184.7|25204.7|25184.7|0
1730113070000|2024-10-28 10:57:50|25204.1|25184.1|25202.2|25182.2|25204.1|25184.1|25202.2|25182.2|5
1730113090000|2024-10-28 10:58:10|25204.1|25184.1|25204.1|25184.1|25206|25186|25204.1|25184.1|1
1730113110000|2024-10-28 10:58:30|25201.6|25181.6|25191.6|25171.6|25201.6|25181.6|25191.6|25171.6|3
1730113130000|2024-10-28 10:58:50|25194.1|25174.1|25194.1|25174.1|25194.1|25174.1|25194.1|25174.1|0
1730113140000|2024-10-28 10:59:00|25197.9|25177.9|25197.9|25177.9|25197.9|25177.9|25197.9|25177.9|0
1730113160000|2024-10-28 10:59:20|25198.5|25178.5|25198.5|25178.5|25198.5|25178.5|25198.5|25178.5|0
1730113170000|2024-10-28 10:59:30|25201|25181|25201|25181|25201|25181|25201|25181|0
1730113200000|2024-10-28 11:00:00|25203.5|25183.5|25203.5|25183.5|25203.5|25183.5|25203.5|25183.5|1
1730113210000|2024-10-28 11:00:10|25206.6|25186.6|25219.7|25179.7|25219.7|25189.1|25206.6|25179.7|4
1730113220000|2024-10-28 11:00:20|25209.1|25189.1|25216|25196|25216|25196|25209.1|25189.1|11
1730113230000|2024-10-28 11:00:30|25216.6|25196.6|25222.9|25202.9|25222.9|25202.9|25216.6|25196.6|0
1730113250000|2024-10-28 11:00:50|25224.7|25204.7|25221|25201|25224.7|25204.7|25221|25201|1
1730113260000|2024-10-28 11:01:00|25221.6|25201.6|25221.6|25201.6|25222.9|25202.9|25221|25201|1
1730113270000|2024-10-28 11:01:10|25223.5|25203.5|25223.5|25203.5|25223.5|25203.5|25223.5|25203.5|0
1730113280000|2024-10-28 11:01:20|25221.6|25201.6|25221.6|25201.6|25221.6|25201.6|25221.6|25201.6|1
1730113290000|2024-10-28 11:01:30|25222.2|25202.2|25224.1|25204.1|25224.1|25204.1|25222.2|25202.2|0
1730113320000|2024-10-28 11:02:00|25234.7|25194.7|25227.2|25207.2|25234.7|25207.2|25225.4|25194.7|1
1730113340000|2024-10-28 11:02:20|25229.7|25209.7|25229.7|25209.7|25229.7|25209.7|25229.7|25209.7|0
1730113360000|2024-10-28 11:02:40|25232.9|25212.9|25240.4|25220.4|25240.4|25220.4|25232.9|25212.9|14
1730113370000|2024-10-28 11:02:50|25237.9|25217.9|25234.8|25214.8|25237.9|25217.9|25234.8|25214.8|2
1730113380000|2024-10-28 11:03:00|25234.1|25214.1|25233.5|25213.5|25234.1|25214.1|25232.9|25212.9|4
1730113390000|2024-10-28 11:03:10|25236|25216|25236|25216|25236|25216|25236|25216|4
1730113400000|2024-10-28 11:03:20|25237.9|25217.9|25236.6|25216.6|25238.5|25218.5|25236.6|25216.6|10
1730113410000|2024-10-28 11:03:30|25236|25216|25238.5|25218.5|25238.5|25218.5|25236|25216|3
1730113420000|2024-10-28 11:03:40|25236|25216|25236|25216|25236|25216|25236|25216|2
1730113440000|2024-10-28 11:04:00|25238.5|25218.5|25249.7|25229.7|25249.7|25229.7|25238.5|25218.5|24
1730113450000|2024-10-28 11:04:10|25250.4|25230.4|25249.7|25229.7|25250.4|25230.4|25247.9|25227.9|1
1730113460000|2024-10-28 11:04:20|25251.6|25231.6|25249.7|25229.7|25251.6|25231.6|25249.1|25229.1|1
1730113470000|2024-10-28 11:04:30|25251.6|25231.6|25251.6|25231.6|25251.6|25231.6|25251.6|25231.6|0
1730113490000|2024-10-28 11:04:50|25254.1|25234.1|25254.1|25234.1|25254.1|25234.1|25254.1|25234.1|2
1730113500000|2024-10-28 11:05:00|25257.2|25237.2|25269.7|25249.7|25269.7|25249.7|25257.2|25237.2|26
1730113510000|2024-10-28 11:05:10|25272.2|25252.2|25284.7|25264.7|25287.2|25267.2|25272.2|25252.2|18
1730113520000|2024-10-28 11:05:20|25285.4|25265.4|25287.9|25267.9|25287.9|25267.9|25285.4|25265.4|7
1730113540000|2024-10-28 11:05:40|25292.2|25272.2|25292.2|25272.2|25292.2|25272.2|25292.2|25272.2|5
1730113550000|2024-10-28 11:05:50|25294.7|25274.7|25299.1|25279.1|25301.6|25281.6|25294.7|25274.7|3
1730113560000|2024-10-28 11:06:00|25298.5|25278.5|25289.7|25269.7|25298.5|25278.5|25286.6|25266.6|7
1730113570000|2024-10-28 11:06:10|25291.6|25271.6|25291.6|25271.6|25291.6|25271.6|25291.6|25271.6|0
1730113590000|2024-10-28 11:06:30|25292.2|25272.2|25294.1|25274.1|25294.1|25274.1|25292.2|25272.2|0
1730113600000|2024-10-28 11:06:40|25299.1|25279.1|25311|25271|25311|25280.4|25299.1|25271|4
1730113620000|2024-10-28 11:07:00|25302.2|25282.2|25323.5|25303.5|25323.5|25303.5|25302.2|25282.2|32
1730113630000|2024-10-28 11:07:10|25326|25306|25328.5|25308.5|25328.5|25308.5|25326|25306|2
1730113650000|2024-10-28 11:07:30|25327.9|25307.9|25326.6|25306.6|25328.5|25308.5|25326|25306|4
1730113660000|2024-10-28 11:07:40|25328.5|25308.5|25327.9|25307.9|25328.5|25308.5|25326|25306|3
1730113670000|2024-10-28 11:07:50|25326|25306|25321|25301|25331.6|25306|25321|25291.6|1
1730113690000|2024-10-28 11:08:10|25319.1|25299.1|25322.2|25302.2|25322.2|25302.2|25319.1|25299.1|1
1730113700000|2024-10-28 11:08:20|25322.9|25302.9|25322.9|25302.9|25322.9|25302.9|25322.9|25302.9|1
1730113710000|2024-10-28 11:08:30|25323.5|25303.5|25324.7|25304.7|25324.7|25304.7|25323.5|25303.5|0
1730113720000|2024-10-28 11:08:40|25322.9|25302.9|25319.1|25299.1|25322.9|25302.9|25319.1|25299.1|3
1730113740000|2024-10-28 11:09:00|25319.7|25299.7|25322.9|25302.9|25322.9|25302.9|25319.7|25299.7|3
1730113760000|2024-10-28 11:09:20|25325.4|25305.4|25325.4|25305.4|25325.4|25305.4|25325.4|25305.4|2
1730113770000|2024-10-28 11:09:30|||||||||2
1730113800000|2024-10-28 11:10:00|25324.7|25304.7|25317.9|25297.9|25324.7|25304.7|25317.9|25297.9|19
1730113810000|2024-10-28 11:10:10|25316.6|25296.6|25314.7|25294.7|25316.6|25296.6|25314.7|25294.7|3
1730113840000|2024-10-28 11:10:40|25317.2|25297.2|25319.7|25299.7|25319.7|25299.7|25317.2|25297.2|1
1730113850000|2024-10-28 11:10:50|25317.2|25297.2|25317.2|25297.2|25317.2|25297.2|25317.2|25297.2|1
1730113860000|2024-10-28 11:11:00|25319.1|25299.1|25319.1|25299.1|25319.1|25299.1|25319.1|25299.1|2
1730113870000|2024-10-28 11:11:10|25317.9|25297.9|25319.7|25299.7|25319.7|25299.7|25317.9|25297.9|0
1730113890000|2024-10-28 11:11:30|25320.3|25300.3|25314.7|25294.7|25320.3|25300.3|25314.7|25294.7|1
1730113900000|2024-10-28 11:11:40|25319.1|25299.1|25319.1|25299.1|25319.1|25299.1|25319.1|25299.1|0
1730113910000|2024-10-28 11:11:50|25315.3|25295.3|25317.8|25297.8|25317.8|25297.8|25315.3|25295.3|1
1730113930000|2024-10-28 11:12:10|25319.1|25299.1|25331.6|25311.6|25331.6|25311.6|25319.1|25299.1|15
1730113940000|2024-10-28 11:12:20|25329.7|25309.7|25328.5|25308.5|25331.6|25311.6|25328.5|25308.5|2
1730113950000|2024-10-28 11:12:30|||||||||2
1730113970000|2024-10-28 11:12:50|25326.6|25306.6|25326.6|25306.6|25326.6|25306.6|25326.6|25306.6|1
1730113980000|2024-10-28 11:13:00|25326|25306|25328.5|25308.5|25328.5|25308.5|25326|25306|0
1730113990000|2024-10-28 11:13:10|25329.1|25309.1|25328.5|25308.5|25329.1|25309.1|25328.5|25308.5|0
1730114000000|2024-10-28 11:13:20|25329.7|25309.7|25328.5|25308.5|25331.6|25311.6|25328.5|25308.5|2
1730114010000|2024-10-28 11:13:30|25325.4|25305.4|25326|25306|25327.9|25307.9|25325.4|25305.4|2
1730114020000|2024-10-28 11:13:40|25328.5|25308.5|25328.5|25308.5|25328.5|25308.5|25328.5|25308.5|0
1730114040000|2024-10-28 11:14:00|25331|25311|25331|25311|25331|25311|25331|25311|0
1730114060000|2024-10-28 11:14:20|25330.4|25310.4|25328.5|25308.5|25330.4|25310.4|25328.5|25308.5|0
1730114070000|2024-10-28 11:14:30|25329.1|25309.1|25328.5|25308.5|25329.1|25309.1|25328.5|25308.5|1
1730114110000|2024-10-28 11:15:10|25326.6|25306.6|25323.5|25303.5|25326.6|25306.6|25323.5|25303.5|2
1730114120000|2024-10-28 11:15:20|25324.7|25304.7|25328.5|25308.5|25328.5|25308.5|25324.7|25304.7|2
1730114140000|2024-10-28 11:15:40|25329.1|25309.1|25329.1|25309.1|25329.1|25309.1|25329.1|25309.1|2
1730114150000|2024-10-28 11:15:50|25327.9|25307.9|25323.5|25303.5|25327.9|25307.9|25323.5|25303.5|1
1730114160000|2024-10-28 11:16:00|25326.6|25306.6|25326.6|25306.6|25326.6|25306.6|25326.6|25306.6|0
1730114180000|2024-10-28 11:16:20|25328.5|25308.5|25328.5|25308.5|25328.5|25308.5|25328.5|25308.5|1
1730114190000|2024-10-28 11:16:30|25329.1|25309.1|25326.6|25306.6|25331|25311|25326.6|25306.6|3
1730114200000|2024-10-28 11:16:40|25327.2|25307.2|25329.7|25309.7|25329.7|25309.7|25327.2|25307.2|3
1730114210000|2024-10-28 11:16:50|||||||||1
1730114230000|2024-10-28 11:17:10|25331.6|25311.6|25333.5|25313.5|25333.5|25313.5|25331.6|25311.6|3
1730114240000|2024-10-28 11:17:20|25334.7|25314.7|25333.5|25313.5|25336.6|25316.6|25333.5|25313.5|0
1730114250000|2024-10-28 11:17:30|25336.6|25316.6|25336.6|25316.6|25336.6|25316.6|25336.6|25316.6|1
1730114260000|2024-10-28 11:17:40|25336|25316|25336.6|25316.6|25336.6|25316.6|25334.7|25314.7|1
1730114280000|2024-10-28 11:18:00|25337.2|25317.2|25337.2|25317.2|25337.2|25317.2|25337.2|25317.2|0
1730114290000|2024-10-28 11:18:10|25339.1|25319.1|25339.1|25319.1|25339.1|25319.1|25339.1|25319.1|0
1730114350000|2024-10-28 11:19:10|25352.2|25332.2|25354.1|25334.1|25354.1|25334.1|25352.2|25332.2|2
1730114370000|2024-10-28 11:19:30|25356|25336|25356|25336|25356|25336|25356|25336|10
1730114380000|2024-10-28 11:19:40|25354.1|25334.1|25350.3|25330.3|25354.1|25334.1|25350.3|25330.3|4
1730114400000|2024-10-28 11:20:00|25352.2|25332.2|25352.2|25332.2|25354.1|25334.1|25352.2|25332.2|8
1730114410000|2024-10-28 11:20:10|25354.1|25334.1|25354.1|25334.1|25354.1|25334.1|25352.2|25332.2|1
1730114430000|2024-10-28 11:20:30|25354.7|25334.7|25354.7|25334.7|25354.7|25334.7|25354.7|25334.7|0
1730114440000|2024-10-28 11:20:40|25356|25336|25356.6|25336.6|25356.6|25336.6|25356|25336|1
1730114470000|2024-10-28 11:21:10|25357.2|25337.2|25357.2|25337.2|25357.2|25337.2|25357.2|25337.2|0
1730114500000|2024-10-28 11:21:40|25357.8|25337.8|25357.2|25337.2|25357.8|25337.8|25357.2|25337.2|2
1730114510000|2024-10-28 11:21:50|25358.5|25338.5|25362.9|25342.9|25366|25346|25358.5|25338.5|25
1730114520000|2024-10-28 11:22:00|25359.1|25339.1|25358.5|25338.5|25359.1|25339.1|25358.5|25338.5|0
1730114540000|2024-10-28 11:22:20|25359.7|25339.7|25356.6|25336.6|25359.7|25339.7|25356|25336|3
1730114550000|2024-10-28 11:22:30|25358.5|25338.5|25356.6|25336.6|25358.5|25338.5|25356.6|25336.6|0
1730114560000|2024-10-28 11:22:40|25358.5|25338.5|25358.5|25338.5|25358.5|25338.5|25358.5|25338.5|0
1730114580000|2024-10-28 11:23:00|25356.6|25336.6|25356.6|25336.6|25356.6|25336.6|25356.6|25336.6|1
1730114600000|2024-10-28 11:23:20|25354.7|25334.7|25354.1|25334.1|25354.7|25334.7|25354.1|25334.1|2
1730114610000|2024-10-28 11:23:30|25352.2|25332.2|25352.2|25332.2|25352.2|25332.2|25352.2|25332.2|1
1730114640000|2024-10-28 11:24:00|25351.6|25331.6|25341.6|25321.6|25351.6|25331.6|25341.6|25321.6|2
1730114650000|2024-10-28 11:24:10|25339.7|25319.7|25339.7|25319.7|25339.7|25319.7|25339.7|25319.7|0
1730114660000|2024-10-28 11:24:20|25334.7|25314.7|25334.7|25314.7|25334.7|25314.7|25334.7|25314.7|2
1730114670000|2024-10-28 11:24:30|25332.2|25312.2|25332.2|25312.2|25332.2|25312.2|25332.2|25312.2|0
1730114680000|2024-10-28 11:24:40|25331|25311|25324.1|25304.1|25331|25311|25324.1|25304.1|6
1730114690000|2024-10-28 11:24:50|25322.2|25302.2|25315.3|25295.3|25322.2|25302.2|25315.3|25295.3|4
1730114700000|2024-10-28 11:25:00|25314.7|25294.7|25306|25286|25314.7|25294.7|25306|25286|5
1730114710000|2024-10-28 11:25:10|25307.9|25287.9|25310.3|25290.3|25310.3|25290.3|25307.9|25287.9|1
1730114720000|2024-10-28 11:25:20|25312.2|25292.2|25307.9|25287.9|25312.2|25292.2|25307.9|25287.9|2
1730114730000|2024-10-28 11:25:30|25307.2|25287.2|25302.2|25282.2|25307.2|25287.2|25301.6|25281.6|1
1730114740000|2024-10-28 11:25:40|25301.6|25281.6|25299.7|25279.7|25301.6|25281.6|25299.7|25279.7|1
1730114760000|2024-10-28 11:26:00|25300.3|25280.3|25299.7|25279.7|25300.3|25280.3|25299.7|25279.7|7
1730114770000|2024-10-28 11:26:10|25300.3|25280.3|25300.3|25280.3|25300.3|25280.3|25300.3|25280.3|1
1730114800000|2024-10-28 11:26:40|25301|25281|25300.3|25280.3|25301|25281|25300.3|25280.3|0
1730114810000|2024-10-28 11:26:50|||||||||1
1730114820000|2024-10-28 11:27:00|25299.7|25279.7|25287.8|25267.8|25299.7|25279.7|25287.8|25267.8|3
1730114830000|2024-10-28 11:27:10|25286.6|25266.6|25290.3|25270.3|25290.3|25270.3|25284.7|25264.7|1
1730114840000|2024-10-28 11:27:20|25297.2|25277.2|25301|25281|25301|25281|25297.2|25277.2|1
1730114850000|2024-10-28 11:27:30|25299.7|25279.7|25299.7|25279.7|25299.7|25279.7|25299.7|25279.7|1
1730114870000|2024-10-28 11:27:50|25292.2|25272.2|25291.6|25271.6|25292.2|25272.2|25291.6|25271.6|10
1730114880000|2024-10-28 11:28:00|25289.1|25269.1|25289.7|25269.7|25289.7|25269.7|25287.2|25267.2|0
1730114890000|2024-10-28 11:28:10|25290.3|25270.3|25292.2|25272.2|25292.2|25272.2|25290.3|25270.3|8
1730114900000|2024-10-28 11:28:20|25295.3|25275.3|25297.8|25277.8|25297.8|25277.8|25295.3|25275.3|5
1730114910000|2024-10-28 11:28:30|25297.2|25277.2|25297.8|25277.8|25297.8|25277.8|25297.2|25277.2|0
1730114920000|2024-10-28 11:28:40|25297.2|25277.2|25297.2|25277.2|25297.2|25277.2|25297.2|25277.2|0
1730114930000|2024-10-28 11:28:50|25296|25276|25289.7|25269.7|25296|25276|25289.7|25269.7|1
1730114940000|2024-10-28 11:29:00|25284.7|25264.7|25286.6|25266.6|25289.7|25269.7|25284.1|25264.1|1
1730114950000|2024-10-28 11:29:10|25287.2|25267.2|25286.6|25266.6|25287.2|25267.2|25286.6|25266.6|1
1730114970000|2024-10-28 11:29:30|25284.1|25264.1|25284.1|25264.1|25284.1|25264.1|25284.1|25264.1|0
1730115030000|2024-10-28 11:30:30|25283.5|25263.5|25281.6|25261.6|25283.5|25263.5|25281.6|25261.6|0
1730115040000|2024-10-28 11:30:40|25279.1|25259.1|25279.1|25259.1|25279.1|25259.1|25279.1|25259.1|1
1730115050000|2024-10-28 11:30:50|25281.6|25261.6|25274.1|25254.1|25281.6|25261.6|25274.1|25254.1|1
1730115060000|2024-10-28 11:31:00|25269.1|25249.1|25272.2|25252.2|25272.2|25252.2|25269.1|25249.1|3
1730115070000|2024-10-28 11:31:10|25281|25261|25294.7|25274.7|25294.7|25274.7|25281|25261|0
1730115080000|2024-10-28 11:31:20|25294.1|25274.1|25294.1|25274.1|25294.1|25274.1|25294.1|25274.1|1
1730115090000|2024-10-28 11:31:30|25296.6|25276.6|25296.6|25276.6|25296.6|25276.6|25296.6|25276.6|2
1730115110000|2024-10-28 11:31:50|25292.2|25272.2|25287.2|25267.2|25292.2|25272.2|25287.2|25267.2|14
1730115130000|2024-10-28 11:32:10|25285.3|25265.3|25291.6|25271.6|25291.6|25271.6|25284.7|25264.7|6
1730115150000|2024-10-28 11:32:30|||||||||2
1730115170000|2024-10-28 11:32:50|||||||||1
1730115190000|2024-10-28 11:33:10|25292.2|25272.2|25294.1|25274.1|25294.1|25274.1|25291.6|25271.6|1
1730115200000|2024-10-28 11:33:20|25293.5|25273.5|25291.6|25271.6|25293.5|25273.5|25291.6|25271.6|0
1730115260000|2024-10-28 11:34:20|25291|25271|25291|25271|25291|25271|25291|25271|3
1730115270000|2024-10-28 11:34:30|25291.6|25271.6|25291.6|25271.6|25291.6|25271.6|25289.1|25269.1|1
1730115300000|2024-10-28 11:35:00|||||||||1
1730115310000|2024-10-28 11:35:10|25289.1|25269.1|25289.1|25269.1|25289.1|25269.1|25289.1|25269.1|7
1730115320000|2024-10-28 11:35:20|25284.1|25264.1|25275.4|25255.4|25284.1|25264.1|25275.4|25255.4|12
1730115330000|2024-10-28 11:35:30|25271.6|25251.6|25271.6|25251.6|25271.6|25251.6|25271.6|25251.6|2
1730115340000|2024-10-28 11:35:40|25271|25251|25267.9|25247.9|25271|25251|25267.9|25247.9|2
1730115350000|2024-10-28 11:35:50|25264.1|25244.1|25268.5|25228.5|25268.5|25244.1|25264.1|25228.5|3
1730115360000|2024-10-28 11:36:00|25260.9|25220.9|25249.7|25229.7|25260.9|25229.7|25249.7|25220.9|1
1730115370000|2024-10-28 11:36:10|25251.6|25231.6|25252.2|25232.2|25252.2|25232.2|25251.6|25231.6|0
1730115380000|2024-10-28 11:36:20|25256.6|25236.6|25256.6|25236.6|25256.6|25236.6|25256.6|25236.6|0
1730115390000|2024-10-28 11:36:30|||||||||1
1730115420000|2024-10-28 11:37:00|25258.5|25238.5|25267.2|25247.2|25270.3|25247.2|25258.5|25229.7|1
1730115460000|2024-10-28 11:37:40|25268.5|25248.5|25274.1|25254.1|25274.1|25254.1|25266.6|25246.6|2
1730115480000|2024-10-28 11:38:00|25274.7|25254.7|25276.6|25256.6|25276.6|25256.6|25274.7|25254.7|1
1730115490000|2024-10-28 11:38:10|25277.2|25257.2|25300.3|25280.3|25300.3|25280.3|25277.2|25257.2|12
1730115510000|2024-10-28 11:38:30|25302.2|25282.2|25302.2|25282.2|25302.2|25282.2|25302.2|25282.2|0
1730115530000|2024-10-28 11:38:50|25300.3|25280.3|25296.6|25276.6|25300.3|25280.3|25296.6|25276.6|7
1730115540000|2024-10-28 11:39:00|25294.1|25274.1|25292.8|25252.8|25296.6|25274.1|25290.3|25250.3|23
1730115570000|2024-10-28 11:39:30|25279.7|25259.7|25279.7|25259.7|25279.7|25259.7|25279.7|25259.7|0
1730115580000|2024-10-28 11:39:40|25276.6|25256.6|25276.6|25256.6|25276.6|25256.6|25276.6|25256.6|2
1730115610000|2024-10-28 11:40:10|25274.7|25254.7|25274.7|25254.7|25274.7|25254.7|25274.7|25254.7|0
1730115650000|2024-10-28 11:40:50|25274.1|25254.1|25274.1|25254.1|25274.1|25254.1|25274.1|25254.1|12
1730115660000|2024-10-28 11:41:00|25272.2|25252.2|25272.2|25252.2|25272.2|25252.2|25272.2|25252.2|0
1730115680000|2024-10-28 11:41:20|25271.6|25251.6|25271.6|25251.6|25271.6|25251.6|25271.6|25251.6|1
1730115710000|2024-10-28 11:41:50|||||||||1
1730115800000|2024-10-28 11:43:20|||||||||1
1730115810000|2024-10-28 11:43:30|25272.2|25252.2|25285.3|25245.3|25285.3|25252.2|25272.2|25242.8|2
1730115830000|2024-10-28 11:43:50|25284.7|25244.7|25284.7|25244.7|25284.7|25244.7|25284.7|25244.7|0
1730115880000|2024-10-28 11:44:40|25286.6|25246.6|25286.6|25246.6|25289.1|25249.1|25286.6|25246.6|1
1730115890000|2024-10-28 11:44:50|25287.2|25247.2|25287.2|25247.2|25289.1|25249.1|25286.6|25246.6|0
1730115900000|2024-10-28 11:45:00|25289.1|25249.1|25289.1|25249.1|25289.1|25249.1|25289.1|25249.1|0
1730115910000|2024-10-28 11:45:10|25286.6|25246.6|25282.2|25262.2|25286.6|25262.2|25282.2|25246.6|7
1730115930000|2024-10-28 11:45:30|25281.6|25261.6|25282.8|25262.8|25282.8|25262.8|25281.6|25261.6|1
1730115940000|2024-10-28 11:45:40|25286.6|25266.6|25288.5|25268.5|25289.1|25269.1|25286.6|25266.6|0
1730115950000|2024-10-28 11:45:50|25287.2|25267.2|25289.1|25269.1|25289.1|25269.1|25287.2|25267.2|0
1730115960000|2024-10-28 11:46:00|25288.5|25268.5|25288.5|25268.5|25288.5|25268.5|25288.5|25268.5|0
1730115970000|2024-10-28 11:46:10|25286.6|25266.6|25286.6|25266.6|25286.6|25266.6|25286.6|25266.6|0
1730115990000|2024-10-28 11:46:30|25284.1|25264.1|25276.6|25256.6|25284.1|25264.1|25276.6|25256.6|1
1730116010000|2024-10-28 11:46:50|25274.7|25254.7|25274.7|25254.7|25274.7|25254.7|25274.7|25254.7|8
1730116020000|2024-10-28 11:47:00|25264.7|25244.7|25251.6|25231.6|25264.7|25244.7|25251.6|25231.6|8
1730116030000|2024-10-28 11:47:10|25251|25231|25247.2|25227.2|25251|25231|25247.2|25227.2|0
1730116040000|2024-10-28 11:47:20|25249.1|25229.1|25251|25231|25251|25231|25249.1|25229.1|2
1730116060000|2024-10-28 11:47:40|25249.1|25229.1|25246.6|25226.6|25249.1|25229.1|25246.6|25226.6|0
1730116080000|2024-10-28 11:48:00|25247.2|25227.2|25246.6|25226.6|25251.6|25231.6|25246.6|25226.6|0
1730116090000|2024-10-28 11:48:10|25244.1|25224.1|25239.1|25219.1|25244.1|25224.1|25239.1|25219.1|2
1730116110000|2024-10-28 11:48:30|25241.6|25221.6|25241.6|25221.6|25241.6|25221.6|25241.6|25221.6|1
1730116120000|2024-10-28 11:48:40|25242.2|25222.2|25246.6|25226.6|25246.6|25226.6|25242.2|25222.2|0
1730116130000|2024-10-28 11:48:50|25246|25226|25246.6|25226.6|25246.6|25226.6|25241.6|25221.6|0
1730116140000|2024-10-28 11:49:00|25247.8|25227.8|25262.8|25222.8|25262.8|25227.8|25247.8|25222.8|1
1730116160000|2024-10-28 11:49:20|25254.7|25234.7|25261.6|25241.6|25264.1|25244.1|25254.7|25234.7|1
1730116170000|2024-10-28 11:49:30|25264.1|25244.1|25270.3|25230.3|25270.3|25244.1|25261.6|25230.3|1
1730116180000|2024-10-28 11:49:40|25259.7|25239.7|25257.8|25237.8|25259.7|25239.7|25257.8|25237.8|0
1730116190000|2024-10-28 11:49:50|25254.7|25234.7|25252.8|25232.8|25263.5|25234.7|25252.8|25223.5|0
1730116200000|2024-10-28 11:50:00|25251|25231|25263.5|25223.5|25263.5|25232.8|25251|25223.5|0
1730116210000|2024-10-28 11:50:10|25252.8|25232.8|25251|25231|25252.8|25232.8|25251|25231|3
1730116230000|2024-10-28 11:50:30|||||||||1
1730116240000|2024-10-28 11:50:40|25249.7|25229.7|25246|25226|25249.7|25229.7|25246|25226|0
1730116250000|2024-10-28 11:50:50|25244.1|25224.1|25244.1|25224.1|25244.1|25224.1|25244.1|25224.1|2
1730116260000|2024-10-28 11:51:00|25243.5|25223.5|25241.6|25221.6|25243.5|25223.5|25241|25221|1
1730116270000|2024-10-28 11:51:10|25242.2|25222.2|25244.1|25224.1|25244.1|25224.1|25242.2|25222.2|1
1730116280000|2024-10-28 11:51:20|25241.6|25221.6|25246.6|25226.6|25246.6|25226.6|25241.6|25221.6|0
1730116290000|2024-10-28 11:51:30|||||||||1
1730116300000|2024-10-28 11:51:40|25246|25226|25246.6|25226.6|25246.6|25226.6|25246|25226|0
1730116310000|2024-10-28 11:51:50|25246|25226|25246|25226|25246|25226|25246|25226|0
1730116340000|2024-10-28 11:52:20|||||||||2
1730116360000|2024-10-28 11:52:40|25245.3|25225.3|25246|25226|25246|25226|25245.3|25225.3|0
1730116400000|2024-10-28 11:53:20|25246.6|25226.6|25246.6|25226.6|25246.6|25226.6|25246.6|25226.6|2
1730116410000|2024-10-28 11:53:30|25260.3|25220.3|25262.2|25242.2|25270.9|25242.2|25260.3|25210.9|3
1730116420000|2024-10-28 11:53:40|25261.6|25241.6|25254.1|25234.1|25261.6|25241.6|25254.1|25234.1|3
1730116430000|2024-10-28 11:53:50|25252.2|25232.2|25246.6|25226.6|25252.2|25232.2|25246.6|25226.6|4
1730116440000|2024-10-28 11:54:00|25248.5|25228.5|25246.6|25226.6|25248.5|25228.5|25243.5|25223.5|3
1730116460000|2024-10-28 11:54:20|25247.2|25227.2|25247.2|25227.2|25247.2|25227.2|25247.2|25227.2|1
1730116480000|2024-10-28 11:54:40|25246.6|25226.6|25246.6|25226.6|25246.6|25226.6|25246.6|25226.6|0
1730116540000|2024-10-28 11:55:40|25244.7|25224.7|25244.7|25224.7|25244.7|25224.7|25244.7|25224.7|0
1730116570000|2024-10-28 11:56:10|25244.1|25224.1|25241.6|25221.6|25244.1|25224.1|25241.6|25221.6|1
1730116580000|2024-10-28 11:56:20|25236.6|25216.6|25236.6|25216.6|25236.6|25216.6|25236.6|25216.6|0
1730116620000|2024-10-28 11:57:00|25239.1|25219.1|25239.1|25219.1|25239.1|25219.1|25239.1|25219.1|0
1730116640000|2024-10-28 11:57:20|25238.5|25218.5|25254.7|25214.7|25254.7|25222.2|25236.6|25214.7|4
1730116660000|2024-10-28 11:57:40|25245.3|25225.3|25249.1|25229.1|25249.1|25229.1|25245.3|25225.3|0
1730116670000|2024-10-28 11:57:50|25246.6|25226.6|25244.1|25224.1|25246.6|25226.6|25244.1|25224.1|11
1730116680000|2024-10-28 11:58:00|25242.8|25222.8|25239.1|25219.1|25242.8|25222.8|25239.1|25219.1|0
1730116690000|2024-10-28 11:58:10|25236.6|25216.6|25236.6|25216.6|25236.6|25216.6|25236.6|25216.6|1
1730116700000|2024-10-28 11:58:20|25237.2|25217.2|25236.6|25216.6|25237.2|25217.2|25236.6|25216.6|0
1730116710000|2024-10-28 11:58:30|25237.2|25217.2|25237.2|25217.2|25237.2|25217.2|25237.2|25217.2|0
1730116720000|2024-10-28 11:58:40|25236.6|25216.6|25236.6|25216.6|25236.6|25216.6|25236.6|25216.6|0
1730116740000|2024-10-28 11:59:00|25239.1|25219.1|25239.7|25219.7|25241.6|25221.6|25239.1|25219.1|1
1730116750000|2024-10-28 11:59:10|||||||||1
1730116760000|2024-10-28 11:59:20|25244.1|25224.1|25244.7|25224.7|25244.7|25224.7|25244.1|25224.1|2
1730116780000|2024-10-28 11:59:40|25245.3|25225.3|25245.3|25225.3|25245.3|25225.3|25244.7|25224.7|0
1730116790000|2024-10-28 11:59:50|25244.7|25224.7|25245.3|25225.3|25245.3|25225.3|25244.7|25224.7|0
1730116800000|2024-10-28 12:00:00|25281.6|25221.6|25234.1|25214.1|25281.6|25259.7|25234.1|25214.1|27
1730116810000|2024-10-28 12:00:10|25231.6|25211.6|25199.7|25179.7|25231.6|25211.6|25199.7|25179.7|30
1730116820000|2024-10-28 12:00:20|25196|25176|25189.1|25169.1|25196|25176|25183.5|25163.5|30
1730116830000|2024-10-28 12:00:30|25187.8|25167.8|25181|25161|25187.8|25167.8|25181|25161|7
1730116840000|2024-10-28 12:00:40|25182.8|25162.8|25190.3|25170.3|25190.3|25170.3|25182.8|25162.8|11
1730116850000|2024-10-28 12:00:50|25187.8|25167.8|25192.8|25172.8|25193.5|25173.5|25187.8|25167.8|5
1730116870000|2024-10-28 12:01:10|25197.8|25177.8|25197.8|25177.8|25197.8|25177.8|25197.8|25177.8|2
1730116880000|2024-10-28 12:01:20|25195.3|25175.3|25195.3|25175.3|25195.3|25175.3|25195.3|25175.3|3
1730116890000|2024-10-28 12:01:30|25194.7|25174.7|25194.7|25174.7|25194.7|25174.7|25194.7|25174.7|2
1730116900000|2024-10-28 12:01:40|25195.3|25175.3|25197.8|25177.8|25197.8|25177.8|25195.3|25175.3|7
1730116920000|2024-10-28 12:02:00|25195.3|25175.3|25195.3|25175.3|25195.3|25175.3|25195.3|25175.3|5
1730116930000|2024-10-28 12:02:10|25193.5|25173.5|25196|25176|25196|25176|25193.5|25173.5|14
1730116940000|2024-10-28 12:02:20|25198.5|25178.5|25196|25176|25198.5|25178.5|25196|25176|2
1730116960000|2024-10-28 12:02:40|25194.1|25174.1|25194.1|25174.1|25194.1|25174.1|25194.1|25174.1|0
1730116970000|2024-10-28 12:02:50|25193.5|25173.5|25193.5|25173.5|25193.5|25173.5|25193.5|25173.5|0
1730116980000|2024-10-28 12:03:00|25192.8|25172.8|25191.6|25151.6|25197.2|25172.8|25191.6|25151.6|3
1730116990000|2024-10-28 12:03:10|25189.7|25149.7|25176|25156|25189.7|25158.5|25174.1|25149.7|3
1730117000000|2024-10-28 12:03:20|||||||||1
1730117010000|2024-10-28 12:03:30|25177.2|25157.2|25180.3|25160.3|25180.3|25160.3|25177.2|25157.2|5
1730117020000|2024-10-28 12:03:40|25195.3|25175.3|25204.1|25184.1|25204.1|25184.1|25195.3|25175.3|4
1730117030000|2024-10-28 12:03:50|25206|25186|25209.1|25189.1|25209.1|25189.1|25204.1|25184.1|8
1730117040000|2024-10-28 12:04:00|25214.7|25194.7|25214.1|25194.1|25218.5|25198.5|25214.1|25194.1|2
1730117050000|2024-10-28 12:04:10|25218.5|25198.5|25218.5|25198.5|25218.5|25198.5|25218.5|25198.5|0
1730117060000|2024-10-28 12:04:20|25216|25196|25216|25196|25216|25196|25216|25196|5
1730117070000|2024-10-28 12:04:30|25212.2|25192.2|25221|25181|25221|25192.2|25211|25180.3|0
1730117080000|2024-10-28 12:04:40|25218.5|25178.5|25210.3|25170.3|25218.5|25178.5|25210.3|25170.3|1
1730117090000|2024-10-28 12:04:50|25199.1|25179.1|25196|25176|25199.1|25179.1|25196|25176|0
1730117100000|2024-10-28 12:05:00|25192.2|25172.2|25176.6|25156.6|25192.2|25172.2|25176.6|25156.6|1
1730117110000|2024-10-28 12:05:10|25174.1|25154.1|25176.6|25156.6|25176.6|25156.6|25174.1|25154.1|1
1730117120000|2024-10-28 12:05:20|25177.2|25157.2|25187.8|25167.8|25187.8|25167.8|25177.2|25157.2|9
1730117130000|2024-10-28 12:05:30|||||||||1
1730117150000|2024-10-28 12:05:50|25184.1|25164.1|25187.2|25167.2|25187.2|25167.2|25184.1|25164.1|2
1730117160000|2024-10-28 12:06:00|25187.8|25167.8|25189.7|25169.7|25189.7|25169.7|25187.8|25167.8|2
1730117170000|2024-10-28 12:06:10|25189.1|25169.1|25187.2|25167.2|25189.1|25169.1|25187.2|25167.2|0
1730117180000|2024-10-28 12:06:20|25189.1|25169.1|25189.1|25169.1|25189.1|25169.1|25189.1|25169.1|1
1730117190000|2024-10-28 12:06:30|25184.7|25164.7|25189.1|25169.1|25189.1|25169.1|25184.7|25164.7|2
1730117200000|2024-10-28 12:06:40|||||||||3
1730117210000|2024-10-28 12:06:50|25187.2|25167.2|25187.2|25167.2|25187.2|25167.2|25186.6|25166.6|1
1730117220000|2024-10-28 12:07:00|25186.6|25166.6|25185.9|25165.9|25186.6|25166.6|25185.9|25165.9|3
1730117230000|2024-10-28 12:07:10|25186.6|25166.6|25185.9|25165.9|25186.6|25166.6|25185.9|25165.9|3
1730117240000|2024-10-28 12:07:20|25187.2|25167.2|25189.1|25169.1|25189.1|25169.1|25187.2|25167.2|3
1730117250000|2024-10-28 12:07:30|25187.2|25167.2|25194.1|25174.1|25194.1|25174.1|25186.6|25166.6|3
1730117260000|2024-10-28 12:07:40|25194.7|25174.7|25196.6|25176.6|25196.6|25176.6|25194.7|25174.7|1
1730117270000|2024-10-28 12:07:50|25199.1|25179.1|25207.2|25187.2|25207.2|25187.2|25199.1|25179.1|0
1730117280000|2024-10-28 12:08:00|25206.6|25186.6|25207.2|25187.2|25207.2|25187.2|25204.7|25184.7|2
1730117310000|2024-10-28 12:08:30|25209.1|25189.1|25209.1|25189.1|25209.1|25189.1|25209.1|25189.1|1
1730117320000|2024-10-28 12:08:40|||||||||6
1730117330000|2024-10-28 12:08:50|25210.3|25190.3|25212.2|25192.2|25212.2|25192.2|25210.3|25190.3|0
1730117350000|2024-10-28 12:09:10|25209.7|25189.7|25210.3|25190.3|25210.3|25190.3|25209.7|25189.7|1
1730117360000|2024-10-28 12:09:20|25212.2|25192.2|25217.2|25197.2|25217.2|25197.2|25212.2|25192.2|7
1730117370000|2024-10-28 12:09:30|25229.1|25209.1|25229.1|25209.1|25229.1|25209.1|25229.1|25209.1|6
1730117390000|2024-10-28 12:09:50|25236.6|25216.6|25236.6|25216.6|25236.6|25216.6|25236.6|25216.6|5
1730117400000|2024-10-28 12:10:00|25234.1|25214.1|25239.7|25219.7|25242.2|25222.2|25234.1|25214.1|9
1730117410000|2024-10-28 12:10:10|25239.1|25219.1|25234.1|25214.1|25239.1|25219.1|25227.2|25207.2|9
1730117420000|2024-10-28 12:10:20|25239.1|25219.1|25239.1|25219.1|25239.1|25219.1|25239.1|25219.1|4
1730117430000|2024-10-28 12:10:30|25237.2|25217.2|25229.7|25209.7|25237.2|25217.2|25229.7|25209.7|1
1730117440000|2024-10-28 12:10:40|25230.3|25210.3|25232.2|25212.2|25232.2|25212.2|25230.3|25210.3|7
1730117450000|2024-10-28 12:10:50|25229.1|25209.1|25226.6|25206.6|25229.1|25209.1|25226.6|25206.6|3
1730117460000|2024-10-28 12:11:00|25229.1|25209.1|25229.1|25209.1|25229.1|25209.1|25229.1|25209.1|3
1730117470000|2024-10-28 12:11:10|25229.7|25209.7|25229.1|25209.1|25229.7|25209.7|25229.1|25209.1|0
1730117480000|2024-10-28 12:11:20|25229.7|25209.7|25232.2|25212.2|25232.2|25212.2|25229.7|25209.7|1
1730117490000|2024-10-28 12:11:30|25234.1|25214.1|25234.1|25214.1|25234.1|25214.1|25234.1|25214.1|0
1730117500000|2024-10-28 12:11:40|25234.7|25214.7|25244.1|25224.1|25244.1|25224.1|25234.7|25214.7|13
1730117510000|2024-10-28 12:11:50|25249.1|25229.1|25249.1|25229.1|25249.1|25229.1|25249.1|25229.1|0
1730117520000|2024-10-28 12:12:00|25249.7|25229.7|25250.3|25230.3|25250.3|25230.3|25249.7|25229.7|3
1730117530000|2024-10-28 12:12:10|25249.7|25229.7|25249.7|25229.7|25249.7|25229.7|25249.7|25229.7|0
1730117540000|2024-10-28 12:12:20|25249.1|25229.1|25249.7|25229.7|25249.7|25229.7|25247.2|25227.2|1
1730117570000|2024-10-28 12:12:50|||||||||2
1730117580000|2024-10-28 12:13:00|25249.1|25229.1|25242.2|25222.2|25249.1|25229.1|25242.2|25222.2|5
1730117600000|2024-10-28 12:13:20|||||||||13
1730117610000|2024-10-28 12:13:30|25244.1|25224.1|25244.7|25224.7|25244.7|25224.7|25244.1|25224.1|4
1730117630000|2024-10-28 12:13:50|25245.3|25225.3|25252.2|25232.2|25252.2|25232.2|25245.3|25225.3|1
1730117640000|2024-10-28 12:14:00|25254.1|25234.1|25260.9|25240.9|25260.9|25240.9|25254.1|25234.1|4
1730117650000|2024-10-28 12:14:10|25269.1|25249.1|25269.1|25249.1|25269.1|25249.1|25269.1|25249.1|0
1730117660000|2024-10-28 12:14:20|||||||||1
1730117670000|2024-10-28 12:14:30|25274.1|25254.1|25274.1|25254.1|25274.1|25254.1|25274.1|25254.1|0
1730117690000|2024-10-28 12:14:50|25275.9|25255.9|25279.7|25259.7|25279.7|25259.7|25275.9|25255.9|3
1730117710000|2024-10-28 12:15:10|25281.6|25261.6|25292.2|25272.2|25292.2|25272.2|25281.6|25261.6|4
1730117720000|2024-10-28 12:15:20|25296.6|25276.6|25299.1|25279.1|25299.1|25279.1|25296.6|25276.6|4
1730117730000|2024-10-28 12:15:30|25303.4|25283.4|25303.4|25283.4|25303.4|25283.4|25303.4|25283.4|3
1730117740000|2024-10-28 12:15:40|25301.6|25281.6|25305.9|25285.9|25305.9|25285.9|25301.6|25281.6|11
1730117750000|2024-10-28 12:15:50|25309.1|25289.1|25309.1|25289.1|25309.1|25289.1|25309.1|25289.1|2
1730117760000|2024-10-28 12:16:00|25307.2|25287.2|25311.6|25291.6|25312.2|25292.2|25307.2|25287.2|14
1730117770000|2024-10-28 12:16:10|25304.1|25284.1|25304.1|25284.1|25304.1|25284.1|25304.1|25284.1|3
1730117780000|2024-10-28 12:16:20|25305.3|25285.3|25349.1|25329.1|25349.1|25329.1|25305.3|25285.3|50
1730117790000|2024-10-28 12:16:30|25354.1|25334.1|25360.9|25340.9|25364.1|25344.1|25354.1|25334.1|22
1730117800000|2024-10-28 12:16:40|25359.1|25339.1|25349.1|25329.1|25359.1|25339.1|25349.1|25329.1|5
1730117810000|2024-10-28 12:16:50|25346.6|25326.6|25339.1|25319.1|25346.6|25326.6|25334.7|25314.7|11
1730117820000|2024-10-28 12:17:00|25347.2|25327.2|25354.1|25334.1|25354.1|25334.1|25347.2|25327.2|3
1730117830000|2024-10-28 12:17:10|25354.7|25334.7|25356.6|25336.6|25356.6|25336.6|25354.7|25334.7|1
1730117840000|2024-10-28 12:17:20|25359.7|25339.7|25367.2|25347.2|25369.1|25349.1|25359.7|25339.7|41
1730117860000|2024-10-28 12:17:40|25369.7|25349.7|25372.1|25352.1|25372.1|25352.1|25369.7|25349.7|3
1730117870000|2024-10-28 12:17:50|25372.8|25352.8|25372.8|25352.8|25372.8|25352.8|25372.8|25352.8|1
1730117880000|2024-10-28 12:18:00|25371.5|25351.5|25370.3|25350.3|25372.8|25352.8|25370.3|25350.3|5
1730117890000|2024-10-28 12:18:10|25377.2|25357.2|25376.6|25356.6|25377.2|25357.2|25376.6|25356.6|7
1730117900000|2024-10-28 12:18:20|25377.2|25357.2|25377.2|25357.2|25377.2|25357.2|25377.2|25357.2|0
1730117910000|2024-10-28 12:18:30|||||||||1
1730117920000|2024-10-28 12:18:40|25379.1|25359.1|25379.1|25359.1|25379.1|25359.1|25379.1|25359.1|2
1730117940000|2024-10-28 12:19:00|25381.6|25361.6|25381.6|25361.6|25381.6|25361.6|25381.6|25361.6|13
1730117950000|2024-10-28 12:19:10|25382.2|25362.2|25405.3|25385.3|25405.3|25385.3|25382.2|25362.2|17
1730117960000|2024-10-28 12:19:20|25407.8|25387.8|25407.8|25387.8|25407.8|25387.8|25407.8|25387.8|4
1730117970000|2024-10-28 12:19:30|||||||||3
1730117980000|2024-10-28 12:19:40|25410.3|25390.3|25410.3|25390.3|25410.3|25390.3|25410.3|25390.3|6
1730117990000|2024-10-28 12:19:50|25408.4|25388.4|25408.4|25388.4|25408.4|25388.4|25408.4|25388.4|3
1730118000000|2024-10-28 12:20:00|25420.9|25400.9|25422.8|25402.8|25428.4|25408.4|25420.9|25400.9|127
1730118010000|2024-10-28 12:20:10|25420.9|25400.9|25423.4|25403.4|25423.4|25403.4|25420.9|25400.9|8
1730118020000|2024-10-28 12:20:20|25422.8|25402.8|25422.2|25402.2|25422.8|25402.8|25422.2|25402.2|6
1730118030000|2024-10-28 12:20:30|25417.8|25397.8|25387.8|25367.8|25417.8|25397.8|25387.8|25367.8|14
1730118040000|2024-10-28 12:20:40|25385.9|25365.9|25384.7|25364.7|25385.9|25365.9|25384.7|25364.7|2
1730118050000|2024-10-28 12:20:50|25384.1|25364.1|25382.2|25362.2|25385.9|25365.9|25382.2|25362.2|10
1730118060000|2024-10-28 12:21:00|25384.1|25364.1|25376.6|25356.6|25384.1|25364.1|25376.6|25356.6|9
1730118070000|2024-10-28 12:21:10|25374.1|25354.1|25360.9|25340.9|25374.1|25354.1|25360.9|25340.9|7
1730118080000|2024-10-28 12:21:20|25362.2|25342.2|25361.6|25341.6|25362.2|25342.2|25361.6|25341.6|5
1730118090000|2024-10-28 12:21:30|25363.4|25343.4|25359.1|25339.1|25363.4|25343.4|25359.1|25339.1|1
1730118110000|2024-10-28 12:21:50|25361.6|25341.6|25359.1|25339.1|25366.6|25346.6|25359.1|25339.1|116
1730118120000|2024-10-28 12:22:00|25358.4|25338.4|25345.3|25325.3|25358.4|25338.4|25345.3|25316.6|4
1730118130000|2024-10-28 12:22:10|25341.6|25321.6|25331.6|25311.6|25341.6|25321.6|25330.9|25310.9|3
1730118140000|2024-10-28 12:22:20|25332.2|25312.2|25331.6|25311.6|25332.2|25312.2|25331.6|25311.6|1
1730118160000|2024-10-28 12:22:40|25332.2|25312.2|25332.2|25312.2|25332.2|25312.2|25332.2|25312.2|0
1730118170000|2024-10-28 12:22:50|25331.6|25311.6|25331.6|25311.6|25331.6|25311.6|25331.6|25311.6|0
1730118180000|2024-10-28 12:23:00|25330.9|25310.9|25334.1|25314.1|25334.1|25314.1|25329.1|25309.1|7
1730118190000|2024-10-28 12:23:10|25336.6|25316.6|25333.4|25313.4|25343.4|25323.4|25333.4|25313.4|7
1730118200000|2024-10-28 12:23:20|25327.8|25307.8|25316.6|25296.6|25327.8|25307.8|25316.6|25296.6|2
1730118230000|2024-10-28 12:23:50|25312.8|25292.8|25299.1|25279.1|25312.8|25292.8|25299.1|25279.1|25
1730118240000|2024-10-28 12:24:00|25296.6|25276.6|25296.6|25276.6|25296.6|25276.6|25295.9|25275.9|1
1730118250000|2024-10-28 12:24:10|25301.6|25281.6|25302.2|25282.2|25302.2|25282.2|25301.6|25281.6|11
1730118260000|2024-10-28 12:24:20|25303.4|25283.4|25303.4|25283.4|25303.4|25283.4|25303.4|25283.4|0
1730118270000|2024-10-28 12:24:30|25301.6|25281.6|25301.6|25281.6|25301.6|25281.6|25301.6|25281.6|0
1730118280000|2024-10-28 12:24:40|25303.4|25283.4|25303.4|25283.4|25303.4|25283.4|25303.4|25283.4|0
1730118290000|2024-10-28 12:24:50|25304.1|25284.1|25299.1|25279.1|25304.1|25284.1|25299.1|25279.1|2
1730118300000|2024-10-28 12:25:00|||||||||5
1730118310000|2024-10-28 12:25:10|25300.9|25280.9|25303.4|25283.4|25303.4|25283.4|25300.9|25280.9|8
1730118320000|2024-10-28 12:25:20|25300.9|25280.9|25301.6|25281.6|25301.6|25281.6|25300.9|25280.9|2
1730118330000|2024-10-28 12:25:30|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|25299.1|25279.1|3
1730118340000|2024-10-28 12:25:40|25295.9|25275.9|25279.1|25259.1|25295.9|25275.9|25279.1|25259.1|8
1730118350000|2024-10-28 12:25:50|25276.6|25256.6|25274.1|25254.1|25276.6|25256.6|25274.1|25254.1|6
1730118360000|2024-10-28 12:26:00|25276.6|25256.6|25267.8|25247.8|25276.6|25256.6|25267.8|25247.8|20
1730118370000|2024-10-28 12:26:10|25264.1|25244.1|25264.1|25244.1|25264.1|25244.1|25264.1|25244.1|0
1730118380000|2024-10-28 12:26:20|||||||||3
1730118390000|2024-10-28 12:26:30|25263.4|25243.4|25248.4|25228.4|25263.4|25243.4|25248.4|25228.4|3
1730118400000|2024-10-28 12:26:40|25246.6|25226.6|25237.2|25217.2|25246.6|25226.6|25236.6|25216.6|10
1730118410000|2024-10-28 12:26:50|25236.6|25216.6|25235.9|25215.9|25236.6|25216.6|25234.7|25214.7|5
1730118420000|2024-10-28 12:27:00|25234.1|25214.1|25220.3|25200.3|25234.1|25214.1|25219.7|25199.7|9
1730118430000|2024-10-28 12:27:10|25219.7|25199.7|25220.3|25200.3|25220.3|25200.3|25219.7|25199.7|5
1730118440000|2024-10-28 12:27:20|25222.2|25202.2|25235.3|25215.3|25235.3|25215.3|25222.2|25202.2|7
1730118450000|2024-10-28 12:27:30|25232.8|25212.8|25235.3|25215.3|25235.3|25215.3|25232.8|25212.8|0
1730118460000|2024-10-28 12:27:40|25235.9|25215.9|25254.7|25234.7|25254.7|25234.7|25235.9|25215.9|8
1730118470000|2024-10-28 12:27:50|25257.2|25237.2|25257.2|25237.2|25257.8|25237.8|25254.7|25234.7|2
1730118480000|2024-10-28 12:28:00|25257.8|25237.8|25261.5|25241.5|25261.5|25241.5|25257.8|25237.8|4
1730118490000|2024-10-28 12:28:10|25263.4|25243.4|25263.4|25243.4|25263.4|25243.4|25263.4|25243.4|11
1730118500000|2024-10-28 12:28:20|25265.3|25245.3|25265.3|25245.3|25265.3|25245.3|25265.3|25245.3|11
1730118510000|2024-10-28 12:28:30|25262.8|25242.8|25262.8|25242.8|25262.8|25242.8|25262.8|25242.8|4
1730118520000|2024-10-28 12:28:40|25263.4|25243.4|25268.4|25248.4|25268.4|25248.4|25263.4|25243.4|2
1730118530000|2024-10-28 12:28:50|25271.5|25251.5|25268.4|25248.4|25271.5|25251.5|25268.4|25248.4|2
1730118540000|2024-10-28 12:29:00|25270.3|25250.3|25269.1|25249.1|25270.3|25250.3|25269.1|25249.1|3
1730118550000|2024-10-28 12:29:10|25267.2|25247.2|25257.8|25237.8|25267.2|25247.2|25257.8|25237.8|8
1730118560000|2024-10-28 12:29:20|25260.3|25240.3|25265.3|25245.3|25265.3|25245.3|25260.3|25240.3|2
1730118570000|2024-10-28 12:29:30|25267.8|25247.8|25257.8|25237.8|25267.8|25247.8|25257.8|25237.8|2
1730118580000|2024-10-28 12:29:40|25253.5|25233.5|25247.8|25227.8|25253.5|25233.5|25247.8|25227.8|6
1730118590000|2024-10-28 12:29:50|25244|25224|25244|25224|25244|25224|25244|25224|1
1730118600000|2024-10-28 12:30:00|25235.9|25215.9|25277.8|25257.8|25277.8|25257.8|25235.3|25213.4|49
1730118610000|2024-10-28 12:30:10|25278.4|25258.4|25295.9|25275.9|25295.9|25275.9|25278.4|25258.4|10
1730118620000|2024-10-28 12:30:20|||||||||1
1730118630000|2024-10-28 12:30:30|25295.3|25275.3|25291.6|25271.6|25295.3|25275.3|25291.6|25271.6|2
1730118640000|2024-10-28 12:30:40|25289.1|25269.1|25297.8|25277.8|25298.4|25278.4|25287.8|25267.8|9
1730118650000|2024-10-28 12:30:50|25299|25279|25308.4|25288.4|25308.4|25288.4|25299|25279|2
1730118660000|2024-10-28 12:31:00|25307.8|25287.8|25305.3|25285.3|25307.8|25287.8|25305.3|25285.3|2
1730118680000|2024-10-28 12:31:20|25308.4|25288.4|25310.3|25290.3|25311.5|25291.5|25308.4|25288.4|9
1730118690000|2024-10-28 12:31:30|25309.1|25289.1|25292.8|25272.8|25309.1|25289.1|25292.8|25262.2|7
1730118700000|2024-10-28 12:31:40|25297.2|25277.2|25305.3|25285.3|25305.3|25285.3|25297.2|25277.2|3
1730118710000|2024-10-28 12:31:50|25307.8|25287.8|25308.4|25288.4|25308.4|25288.4|25307.8|25287.8|4
1730118720000|2024-10-28 12:32:00|25309|25289|25308.4|25288.4|25310.9|25290.9|25308.4|25288.4|2
1730118730000|2024-10-28 12:32:10|25309|25289|25344.7|25324.7|25350.3|25325.3|25309|25280.9|14
1730118740000|2024-10-28 12:32:20|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|25344.1|25324.1|1
1730118750000|2024-10-28 12:32:30|25342.2|25322.2|25342.2|25322.2|25342.2|25322.2|25339.1|25319.1|3
1730118760000|2024-10-28 12:32:40|||||||||2
1730118770000|2024-10-28 12:32:50|25340.3|25320.3|25340.3|25320.3|25340.3|25320.3|25340.3|25320.3|3
1730118780000|2024-10-28 12:33:00|25338.4|25318.4|25332.8|25312.8|25338.4|25318.4|25332.8|25312.8|5
1730118790000|2024-10-28 12:33:10|25335.3|25315.3|25332.8|25312.8|25335.3|25315.3|25332.8|25312.8|0
1730118800000|2024-10-28 12:33:20|25334.7|25314.7|25337.8|25317.8|25337.8|25317.8|25334.7|25314.7|3
1730118810000|2024-10-28 12:33:30|25337.2|25317.2|25334.7|25314.7|25337.2|25317.2|25334.7|25314.7|7
1730118820000|2024-10-28 12:33:40|25330.3|25310.3|25322.8|25302.8|25335.3|25315.3|25322.8|25302.8|8
1730118830000|2024-10-28 12:33:50|25320.3|25300.3|25323.4|25303.4|25323.4|25303.4|25320.3|25300.3|1
1730118840000|2024-10-28 12:34:00|25330.3|25310.3|25330.3|25310.3|25330.9|25310.9|25330.3|25310.3|4
1730118850000|2024-10-28 12:34:10|||||||||1
1730118860000|2024-10-28 12:34:20|25330.9|25310.9|25332.8|25312.8|25332.8|25312.8|25330.9|25310.9|1
1730118870000|2024-10-28 12:34:30|25335.3|25315.3|25334.7|25314.7|25335.3|25315.3|25334.7|25314.7|2
1730118880000|2024-10-28 12:34:40|25330.3|25310.3|25325.3|25305.3|25330.3|25310.3|25325.3|25305.3|5
1730118890000|2024-10-28 12:34:50|25322.8|25302.8|25309.1|25289.1|25322.8|25302.8|25309.1|25289.1|3
1730118900000|2024-10-28 12:35:00|25306.6|25286.6|25302.8|25282.8|25306.6|25286.6|25302.8|25282.8|4
1730118910000|2024-10-28 12:35:10|25299|25279|25299|25279|25299|25279|25299|25279|0
1730118920000|2024-10-28 12:35:20|25297.8|25277.8|25297.8|25277.8|25297.8|25277.8|25297.8|25277.8|0
1730118930000|2024-10-28 12:35:30|25287.8|25267.8|25287.8|25267.8|25287.8|25267.8|25287.8|25267.8|1
1730118940000|2024-10-28 12:35:40|25282.8|25262.8|25277.2|25257.2|25282.8|25262.8|25277.2|25257.2|18
1730118950000|2024-10-28 12:35:50|25276.6|25256.6|25279|25259|25279|25259|25274.7|25254.7|18
1730118960000|2024-10-28 12:36:00|25282.8|25262.8|25295.3|25275.3|25295.3|25275.3|25282.8|25262.8|5
1730118970000|2024-10-28 12:36:10|25299.1|25279.1|25305.3|25285.3|25305.3|25285.3|25299.1|25279.1|2
1730118980000|2024-10-28 12:36:20|25305.9|25285.9|25302.2|25282.2|25307.8|25287.8|25302.2|25282.2|3
1730118990000|2024-10-28 12:36:30|25297.8|25277.8|25297.8|25277.8|25297.8|25277.8|25297.8|25277.8|0
1730119000000|2024-10-28 12:36:40|25297.2|25277.2|25297.8|25277.8|25297.8|25277.8|25297.2|25277.2|2
1730119020000|2024-10-28 12:37:00|25292.8|25272.8|25293.4|25273.4|25293.4|25273.4|25292.8|25272.8|3
1730119030000|2024-10-28 12:37:10|||||||||3
1730119040000|2024-10-28 12:37:20|25292.8|25272.8|25302.2|25282.2|25302.8|25282.8|25292.8|25272.8|6
1730119050000|2024-10-28 12:37:30|25300.3|25280.3|25295.3|25275.3|25300.3|25280.3|25295.3|25275.3|1
1730119060000|2024-10-28 12:37:40|25293.4|25273.4|25293.4|25273.4|25295.3|25275.3|25293.4|25273.4|2
1730119070000|2024-10-28 12:37:50|25294|25274|25297.8|25277.8|25297.8|25277.8|25294|25274|3
1730119080000|2024-10-28 12:38:00|25300.3|25280.3|25309|25289|25309|25289|25300.3|25280.3|1
1730119090000|2024-10-28 12:38:10|25314.7|25294.7|25328.4|25308.4|25328.4|25308.4|25314.7|25294.7|2
1730119120000|2024-10-28 12:38:40|25329|25309|25327.8|25307.8|25332.8|25312.8|25327.8|25307.8|4
1730119130000|2024-10-28 12:38:50|||||||||1
1730119140000|2024-10-28 12:39:00|25325.9|25305.9|25325.9|25305.9|25325.9|25305.9|25325.9|25305.9|4
1730119150000|2024-10-28 12:39:10|25321.5|25301.5|25315.3|25295.3|25321.5|25301.5|25315.3|25295.3|2
1730119170000|2024-10-28 12:39:30|25312.8|25292.8|25312.8|25292.8|25312.8|25292.8|25310.3|25290.3|3
1730119180000|2024-10-28 12:39:40|25313.4|25293.4|25313.4|25293.4|25313.4|25293.4|25313.4|25293.4|2
1730119190000|2024-10-28 12:39:50|25300.3|25280.3|25300.3|25280.3|25300.3|25280.3|25300.3|25280.3|2
1730119200000|2024-10-28 12:40:00|25302.2|25282.2|25303.4|25283.4|25303.4|25283.4|25302.2|25282.2|5
1730119210000|2024-10-28 12:40:10|||||||||1
1730119230000|2024-10-28 12:40:30|25307.2|25287.2|25318.4|25298.4|25318.4|25298.4|25307.2|25287.2|3
1730119240000|2024-10-28 12:40:40|25320.3|25300.3|25323.4|25303.4|25323.4|25303.4|25320.3|25300.3|2
1730119250000|2024-10-28 12:40:50|25327.8|25307.8|25328.4|25308.4|25328.4|25308.4|25327.8|25307.8|5
1730119260000|2024-10-28 12:41:00|25333.4|25313.4|25342.8|25322.8|25342.8|25322.8|25333.4|25313.4|12
1730119270000|2024-10-28 12:41:10|25340.9|25320.9|25337.8|25317.8|25340.9|25320.9|25337.8|25317.8|38
1730119280000|2024-10-28 12:41:20|25330.9|25310.9|25328.4|25308.4|25330.9|25310.9|25328.4|25308.4|2
1730119290000|2024-10-28 12:41:30|25323.4|25303.4|25325.9|25305.9|25325.9|25305.9|25320.9|25300.9|7
1730119300000|2024-10-28 12:41:40|25322.8|25302.8|25315.3|25295.3|25322.8|25302.8|25315.3|25295.3|3
1730119310000|2024-10-28 12:41:50|25316.5|25296.5|25317.8|25297.8|25317.8|25297.8|25316.5|25296.5|1
1730119320000|2024-10-28 12:42:00|25315.3|25295.3|25310.3|25290.3|25315.3|25295.3|25310.3|25290.3|1
1730119330000|2024-10-28 12:42:10|||||||||2
1730119340000|2024-10-28 12:42:20|25312.2|25292.2|25314.7|25294.7|25314.7|25294.7|25312.2|25292.2|1
1730119350000|2024-10-28 12:42:30|25318.4|25298.4|25322.8|25302.8|25322.8|25302.8|25318.4|25298.4|1
1730119360000|2024-10-28 12:42:40|25323.4|25303.4|25325.3|25305.3|25325.3|25305.3|25323.4|25303.4|3
1730119380000|2024-10-28 12:43:00|25325.9|25305.9|25340.3|25320.3|25341.5|25321.5|25325.9|25305.9|22
1730119400000|2024-10-28 12:43:20|||||||||1
1730119410000|2024-10-28 12:43:30|25338.4|25318.4|25335.9|25315.9|25345.3|25318.4|25335.9|25305.3|11
1730119420000|2024-10-28 12:43:40|25335.3|25315.3|25327.2|25307.2|25335.3|25315.3|25327.2|25307.2|12
1730119430000|2024-10-28 12:43:50|25326|25306|25320.3|25300.3|25326|25306|25320.3|25300.3|2
1730119440000|2024-10-28 12:44:00|25319.7|25299.7|25325.9|25305.9|25325.9|25305.9|25319.7|25299.7|2
1730119450000|2024-10-28 12:44:10|25326.5|25306.5|25328.4|25308.4|25328.4|25308.4|25326.5|25306.5|1
1730119460000|2024-10-28 12:44:20|25327.8|25307.8|25327.8|25307.8|25327.8|25307.8|25327.8|25307.8|2
1730119470000|2024-10-28 12:44:30|||||||||1
1730119480000|2024-10-28 12:44:40|25325.3|25305.3|25325.3|25305.3|25325.3|25305.3|25325.3|25305.3|1
1730119490000|2024-10-28 12:44:50|25322.8|25302.8|25322.8|25302.8|25322.8|25302.8|25322.8|25302.8|2
1730119500000|2024-10-28 12:45:00|||||||||2
1730119510000|2024-10-28 12:45:10|25320.3|25300.3|25302.8|25282.8|25322.8|25302.8|25302.8|25282.8|10
1730119520000|2024-10-28 12:45:20|25298.4|25278.4|25300.9|25280.9|25300.9|25280.9|25297.8|25277.8|10
1730119530000|2024-10-28 12:45:30|25301.5|25281.5|25310.3|25290.3|25310.3|25290.3|25301.5|25281.5|2
1730119540000|2024-10-28 12:45:40|||||||||9
1730119550000|2024-10-28 12:45:50|25310.9|25290.9|25300.3|25280.3|25310.9|25290.9|25300.3|25280.3|2
1730119560000|2024-10-28 12:46:00|25305.3|25285.3|25305.9|25285.9|25305.9|25285.9|25305.3|25285.3|9
1730119570000|2024-10-28 12:46:10|25307.8|25287.8|25308.4|25288.4|25308.4|25288.4|25307.8|25287.8|0
1730119580000|2024-10-28 12:46:20|25307.8|25287.8|25305.3|25285.3|25307.8|25287.8|25305.3|25285.3|0
1730119590000|2024-10-28 12:46:30|25304.7|25284.7|25300.3|25280.3|25304.7|25284.7|25297.8|25277.8|2
1730119600000|2024-10-28 12:46:40|25299.1|25279.1|25295.3|25275.3|25299.1|25279.1|25295.3|25275.3|0
1730119610000|2024-10-28 12:46:50|||||||||1
1730119620000|2024-10-28 12:47:00|25292.8|25272.8|25292.8|25272.8|25292.8|25272.8|25292.8|25272.8|4
1730119630000|2024-10-28 12:47:10|25290.3|25270.3|25284.7|25264.7|25290.3|25270.3|25284.7|25264.7|2
1730119640000|2024-10-28 12:47:20|25283.4|25263.4|25281.6|25261.6|25283.4|25263.4|25281.6|25261.6|0
1730119650000|2024-10-28 12:47:30|25280.3|25260.3|25274.7|25254.7|25280.3|25260.3|25274.7|25254.7|5
1730119660000|2024-10-28 12:47:40|25267.2|25247.2|25259.1|25239.1|25267.2|25247.2|25259.1|25239.1|8
1730119670000|2024-10-28 12:47:50|25257.2|25237.2|25249.7|25229.7|25257.2|25237.2|25249.7|25229.7|0
1730119680000|2024-10-28 12:48:00|25247.8|25227.8|25245.3|25225.3|25247.8|25227.8|25245.3|25225.3|1
1730119690000|2024-10-28 12:48:10|25247.2|25227.2|25249.7|25229.7|25249.7|25229.7|25247.2|25227.2|3
1730119700000|2024-10-28 12:48:20|25250.3|25230.3|25250.9|25230.9|25250.9|25230.9|25250.3|25230.3|6
1730119710000|2024-10-28 12:48:30|25252.1|25232.1|25255.3|25235.3|25255.9|25235.9|25252.1|25232.1|4
1730119720000|2024-10-28 12:48:40|25253.4|25233.4|25253.4|25233.4|25253.4|25233.4|25253.4|25233.4|0
1730119730000|2024-10-28 12:48:50|25252.8|25232.8|25252.8|25232.8|25252.8|25232.8|25252.8|25232.8|0
1730119740000|2024-10-28 12:49:00|||||||||1
1730119750000|2024-10-28 12:49:10|25253.4|25233.4|25253.4|25233.4|25253.4|25233.4|25253.4|25233.4|0
1730119770000|2024-10-28 12:49:30|25252.8|25232.8|25252.2|25232.2|25252.8|25232.8|25252.2|25232.2|4
1730119780000|2024-10-28 12:49:40|25251.6|25231.6|25247.2|25227.2|25251.6|25231.6|25245.3|25225.3|9
1730119790000|2024-10-28 12:49:50|25248.4|25228.4|25250.3|25230.3|25250.3|25230.3|25248.4|25228.4|0
1730119800000|2024-10-28 12:50:00|25247.2|25227.2|25235.3|25215.3|25247.2|25227.2|25235.3|25215.3|3
1730119810000|2024-10-28 12:50:10|25224.7|25204.7|25217.2|25197.2|25224.7|25204.7|25217.2|25197.2|1
1730119820000|2024-10-28 12:50:20|25220.3|25200.3|25223.4|25203.4|25223.4|25203.4|25220.3|25200.3|7
1730119840000|2024-10-28 12:50:40|25220.9|25200.9|25215.9|25195.9|25220.9|25200.9|25215.3|25195.3|5
1730119860000|2024-10-28 12:51:00|25215.3|25195.3|25237.8|25217.8|25237.8|25217.8|25215.3|25195.3|11
1730119870000|2024-10-28 12:51:10|25237.2|25217.2|25232.8|25212.8|25237.2|25217.2|25232.8|25212.8|0
1730119880000|2024-10-28 12:51:20|25230.3|25210.3|25239.7|25219.7|25239.7|25219.7|25230.3|25210.3|3
1730119890000|2024-10-28 12:51:30|25235.3|25215.3|25238.4|25218.4|25238.4|25218.4|25235.3|25215.3|0
1730119900000|2024-10-28 12:51:40|25239|25219|25239|25219|25239|25219|25239|25219|0
1730119910000|2024-10-28 12:51:50|25242.8|25222.8|25250.3|25230.3|25250.3|25230.3|25242.8|25222.8|1
1730119920000|2024-10-28 12:52:00|25250.9|25230.9|25261.5|25241.5|25261.5|25241.5|25250.9|25230.9|5
1730119930000|2024-10-28 12:52:10|25265.3|25245.3|25268.4|25248.4|25268.4|25248.4|25265.3|25245.3|1
1730119940000|2024-10-28 12:52:20|25273.4|25253.4|25275.3|25255.3|25275.3|25255.3|25273.4|25253.4|4
1730119950000|2024-10-28 12:52:30|25276.5|25256.5|25280.3|25260.3|25280.3|25260.3|25276.5|25256.5|3
1730119960000|2024-10-28 12:52:40|25281.5|25261.5|25285.3|25265.3|25285.3|25265.3|25280.3|25260.3|0
1730119970000|2024-10-28 12:52:50|25286.5|25266.5|25290.3|25270.3|25290.3|25270.3|25286.5|25266.5|1
1730119980000|2024-10-28 12:53:00|25287.2|25267.2|25285.3|25265.3|25287.2|25267.2|25285.3|25265.3|1
1730119990000|2024-10-28 12:53:10|||||||||2
1730120000000|2024-10-28 12:53:20|25282.8|25262.8|25280.3|25260.3|25282.8|25262.8|25280.3|25260.3|0
1730120010000|2024-10-28 12:53:30|25279.7|25259.7|25277.8|25257.8|25279.7|25259.7|25277.8|25257.8|0
1730120020000|2024-10-28 12:53:40|25280.3|25260.3|25287.8|25267.8|25290.3|25270.3|25280.3|25260.3|11
1730120030000|2024-10-28 12:53:50|25297.2|25257.2|25277.8|25257.8|25297.2|25267.8|25277.8|25257.2|1
1730120040000|2024-10-28 12:54:00|25270.3|25250.3|25264.1|25244.1|25270.3|25250.3|25264.1|25244.1|1
1730120050000|2024-10-28 12:54:10|25259.7|25239.7|25249.7|25229.7|25259.7|25239.7|25249.1|25229.1|0
1730120060000|2024-10-28 12:54:20|25249.1|25229.1|25250.3|25230.3|25250.3|25230.3|25245.3|25225.3|13
1730120070000|2024-10-28 12:54:30|25260.3|25240.3|25255.3|25235.3|25260.3|25240.3|25255.3|25235.3|5
1730120090000|2024-10-28 12:54:50|25252.8|25232.8|25244.1|25224.1|25257.2|25232.8|25243.4|25217.2|4
1730120100000|2024-10-28 12:55:00|25246.5|25226.5|25246.5|25226.5|25246.5|25226.5|25246.5|25226.5|4
1730120120000|2024-10-28 12:55:20|25249.6|25229.6|25254|25234|25254|25234|25249.6|25229.6|1
1730120130000|2024-10-28 12:55:30|25257.8|25237.8|25267.2|25227.2|25267.2|25237.8|25257.8|25227.2|3
1730120140000|2024-10-28 12:55:40|25269.1|25229.1|25269.1|25229.1|25269.1|25229.1|25269.1|25229.1|1
1730120150000|2024-10-28 12:55:50|25260.3|25240.3|25260.3|25240.3|25260.3|25240.3|25260.3|25240.3|3
1730120160000|2024-10-28 12:56:00|25260.9|25240.9|25260.9|25240.9|25260.9|25240.9|25260.9|25240.9|1
1730120190000|2024-10-28 12:56:30|25263.4|25243.4|25263.4|25243.4|25263.4|25243.4|25263.4|25243.4|1
1730120200000|2024-10-28 12:56:40|25262.8|25242.8|25262.8|25242.8|25263.4|25243.4|25262.8|25242.8|5
1730120210000|2024-10-28 12:56:50|25265.3|25245.3|25265.9|25245.9|25265.9|25245.9|25265.3|25245.3|0
1730120220000|2024-10-28 12:57:00|25267.8|25247.8|25270.3|25250.3|25272.8|25252.8|25267.8|25247.8|3
1730120230000|2024-10-28 12:57:10|25269.7|25249.7|25267.2|25247.2|25269.7|25249.7|25267.2|25247.2|0
1730120240000|2024-10-28 12:57:20|25267.8|25247.8|25267.8|25247.8|25267.8|25247.8|25267.8|25247.8|0
1730120250000|2024-10-28 12:57:30|||||||||1
1730120270000|2024-10-28 12:57:50|25268.4|25248.4|25268.4|25248.4|25268.4|25248.4|25268.4|25248.4|2
1730120280000|2024-10-28 12:58:00|25271.5|25251.5|25277.2|25257.2|25277.2|25257.2|25271.5|25251.5|3
1730120290000|2024-10-28 12:58:10|25275.3|25255.3|25277.8|25257.8|25277.8|25257.8|25275.3|25255.3|1
1730120300000|2024-10-28 12:58:20|25293.4|25253.4|25288.4|25268.4|25293.4|25268.4|25288.4|25253.4|4
1730120310000|2024-10-28 12:58:30|25290.3|25270.3|25292.2|25272.2|25292.2|25272.2|25287.8|25267.8|3
1730120320000|2024-10-28 12:58:40|25292.8|25272.8|25304.6|25284.6|25304.6|25284.6|25292.8|25272.8|2
1730120330000|2024-10-28 12:58:50|25310.9|25290.9|25336.5|25316.5|25337.1|25317.1|25310.9|25282.8|143
1730120340000|2024-10-28 12:59:00|25337.1|25317.1|25345.3|25325.3|25345.3|25325.3|25336.5|25316.5|1
1730120350000|2024-10-28 12:59:10|25347.1|25327.1|25349|25329|25350.9|25330.9|25347.1|25327.1|5
1730120360000|2024-10-28 12:59:20|25348.4|25328.4|25354|25334|25354|25334|25347.1|25327.1|6
1730120380000|2024-10-28 12:59:40|25354.6|25334.6|25356.5|25336.5|25356.5|25336.5|25354.6|25334.6|4
1730120390000|2024-10-28 12:59:50|25361.5|25341.5|25372.1|25352.1|25372.1|25352.1|25361.5|25341.5|13
1730120400000|2024-10-28 13:00:00|25371.5|25351.5|25371.5|25351.5|25371.5|25351.5|25371.5|25351.5|10
1730120410000|2024-10-28 13:00:10|25372.1|25352.1|25376.5|25356.5|25376.5|25356.5|25372.1|25352.1|5
1730120420000|2024-10-28 13:00:20|25384.6|25364.6|25387.8|25367.8|25390.3|25370.3|25384.6|25364.6|16
1730120430000|2024-10-28 13:00:30|25387.1|25367.1|25387.1|25367.1|25391.5|25371.5|25384.6|25364.6|84
1730120440000|2024-10-28 13:00:40|25389.6|25369.6|25389.6|25369.6|25389.6|25369.6|25389.6|25369.6|10
1730120450000|2024-10-28 13:00:50|25391.5|25371.5|25391.5|25371.5|25393.4|25373.4|25389|25369|5
1730120460000|2024-10-28 13:01:00|25389.6|25369.6|25392.1|25372.1|25392.1|25372.1|25389.6|25369.6|3
1730120470000|2024-10-28 13:01:10|||||||||1
1730120480000|2024-10-28 13:01:20|25392.8|25372.8|25392.8|25372.8|25392.8|25372.8|25392.8|25372.8|3
1730120490000|2024-10-28 13:01:30|25392.1|25372.1|25392.1|25372.1|25392.1|25372.1|25392.1|25372.1|14
1730120500000|2024-10-28 13:01:40|25388.4|25368.4|25379.6|25359.6|25388.4|25368.4|25377.1|25357.1|7
1730120510000|2024-10-28 13:01:50|25382.1|25362.1|25380.3|25360.3|25382.1|25362.1|25380.3|25360.3|0
1730120520000|2024-10-28 13:02:00|25382.1|25362.1|25382.1|25362.1|25382.1|25362.1|25382.1|25362.1|2
1730120530000|2024-10-28 13:02:10|25379.6|25359.6|25379.6|25359.6|25379.6|25359.6|25379.6|25359.6|2
1730120550000|2024-10-28 13:02:30|25378.4|25358.4|25378.4|25358.4|25378.4|25358.4|25378.4|25358.4|3
1730120560000|2024-10-28 13:02:40|25379.6|25359.6|25381.5|25361.5|25381.5|25361.5|25379|25359|0
1730120570000|2024-10-28 13:02:50|25379.6|25359.6|25379.6|25359.6|25382.1|25362.1|25379.6|25359.6|2
1730120580000|2024-10-28 13:03:00|25382.1|25362.1|25382.1|25362.1|25382.1|25362.1|25382.1|25362.1|14
1730120590000|2024-10-28 13:03:10|25382.8|25362.8|25382.8|25362.8|25382.8|25362.8|25382.8|25362.8|2
1730120600000|2024-10-28 13:03:20|25384.6|25364.6|25381.5|25361.5|25384.6|25364.6|25380.3|25360.3|8
1730120610000|2024-10-28 13:03:30|25379.6|25359.6|25382.1|25362.1|25382.1|25362.1|25379.6|25359.6|1
1730120630000|2024-10-28 13:03:50|25377.1|25357.1|25374.6|25354.6|25377.1|25357.1|25372.8|25352.8|8
1730120640000|2024-10-28 13:04:00|||||||||1
1730120650000|2024-10-28 13:04:10|25374|25354|25372.8|25352.8|25374|25354|25372.1|25352.1|6
1730120670000|2024-10-28 13:04:30|25372.1|25352.1|25370.3|25350.3|25372.1|25352.1|25370.3|25350.3|0
1730120690000|2024-10-28 13:04:50|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|4
1730120700000|2024-10-28 13:05:00|25374.6|25354.6|25374.6|25354.6|25374.6|25354.6|25370.3|25350.3|6
1730120730000|2024-10-28 13:05:30|25374|25354|25374|25354|25374|25354|25374|25354|2
1730120740000|2024-10-28 13:05:40|25374.6|25354.6|25367.1|25347.1|25374.6|25354.6|25367.1|25347.1|3
1730120750000|2024-10-28 13:05:50|||||||||2
1730120760000|2024-10-28 13:06:00|25369.6|25349.6|25369.6|25349.6|25369.6|25349.6|25367.1|25347.1|5
1730120770000|2024-10-28 13:06:10|25367.1|25347.1|25369|25349|25369|25349|25367.1|25347.1|2
1730120800000|2024-10-28 13:06:40|25367.1|25347.1|25367.1|25347.1|25367.1|25347.1|25367.1|25347.1|5
1730120810000|2024-10-28 13:06:50|25366.5|25346.5|25364|25344|25366.5|25346.5|25364|25344|1
1730120820000|2024-10-28 13:07:00|25364.6|25344.6|25365.3|25345.3|25365.3|25345.3|25364.6|25344.6|7
1730120830000|2024-10-28 13:07:10|25369|25349|25369|25349|25369|25349|25369|25349|3
1730120840000|2024-10-28 13:07:20|25369.6|25349.6|25369.6|25349.6|25369.6|25349.6|25369.6|25349.6|0
1730120870000|2024-10-28 13:07:50|||||||||4
1730120880000|2024-10-28 13:08:00|25370.2|25350.2|25374|25354|25374|25354|25369|25349|25
1730120890000|2024-10-28 13:08:10|25371.5|25351.5|25376.5|25356.5|25376.5|25356.5|25371.5|25351.5|2
1730120900000|2024-10-28 13:08:20|25374|25354|25374|25354|25374|25354|25374|25354|2
1730120920000|2024-10-28 13:08:40|25376.5|25356.5|25371.5|25351.5|25376.5|25356.5|25371.5|25351.5|2
1730120930000|2024-10-28 13:08:50|25369.6|25349.6|25361.5|25341.5|25369.6|25349.6|25361.5|25341.5|4
1730120940000|2024-10-28 13:09:00|25360.9|25340.9|25356.5|25336.5|25360.9|25340.9|25356.5|25336.5|9
1730120950000|2024-10-28 13:09:10|25357.1|25337.1|25354|25334|25360.2|25340.2|25354|25334|35
1730120970000|2024-10-28 13:09:30|25354.6|25334.6|25362.1|25342.1|25362.1|25342.1|25354.6|25334.6|10
1730120990000|2024-10-28 13:09:50|25364.6|25344.6|25387.2|25367.2|25387.2|25367.2|25364.6|25344.6|15
1730121000000|2024-10-28 13:10:00|25389.7|25369.7|25391.5|25371.5|25391.5|25371.5|25389.7|25369.7|4
1730121010000|2024-10-28 13:10:10|25389|25369|25389|25369|25389|25369|25389|25369|1
1730121020000|2024-10-28 13:10:20|25386.5|25366.5|25374|25354|25386.5|25366.5|25374|25354|8
1730121030000|2024-10-28 13:10:30|25375.2|25355.2|25379.6|25359.6|25379.6|25359.6|25375.2|25355.2|4
1730121040000|2024-10-28 13:10:40|25379|25359|25379|25359|25379|25359|25379|25359|7
1730121050000|2024-10-28 13:10:50|25376.5|25356.5|25376.5|25356.5|25376.5|25356.5|25376.5|25356.5|1
1730121060000|2024-10-28 13:11:00|25375.3|25355.3|25369|25349|25375.3|25355.3|25366.5|25346.5|3
1730121070000|2024-10-28 13:11:10|25369.6|25349.6|25369.6|25349.6|25369.6|25349.6|25369.6|25349.6|2
1730121080000|2024-10-28 13:11:20|||||||||1
1730121090000|2024-10-28 13:11:30|25370.2|25350.2|25371.5|25351.5|25372.1|25352.1|25370.2|25350.2|2
1730121100000|2024-10-28 13:11:40|25364|25344|25344.7|25324.7|25364|25344|25343.4|25323.4|42
1730121110000|2024-10-28 13:11:50|25342.8|25322.8|25342.2|25322.2|25342.8|25322.8|25342.2|25322.2|2
1730121120000|2024-10-28 13:12:00|25338.4|25318.4|25345.3|25325.3|25345.9|25325.9|25338.4|25318.4|8
1730121130000|2024-10-28 13:12:10|25345.9|25325.9|25345.9|25325.9|25345.9|25325.9|25343.4|25323.4|0
1730121140000|2024-10-28 13:12:20|25345.3|25325.3|25343.4|25323.4|25345.9|25325.9|25340.9|25320.9|10
1730121150000|2024-10-28 13:12:30|25340.9|25320.9|25326.5|25306.5|25350.3|25320.9|25326.5|25306.5|2
1730121160000|2024-10-28 13:12:40|25322.2|25302.2|25322.2|25302.2|25322.2|25302.2|25322.2|25302.2|7
1730121170000|2024-10-28 13:12:50|25319.7|25299.7|25315.3|25295.3|25329|25299.7|25315.3|25289|1
1730121180000|2024-10-28 13:13:00|25312.8|25292.8|25312.2|25292.2|25312.8|25292.8|25312.2|25292.2|2
1730121190000|2024-10-28 13:13:10|||||||||1
1730121200000|2024-10-28 13:13:20|25311.5|25291.5|25309.7|25289.7|25311.5|25291.5|25309.7|25289.7|0
1730121210000|2024-10-28 13:13:30|25307.8|25287.8|25307.8|25287.8|25307.8|25287.8|25307.8|25287.8|2
1730121220000|2024-10-28 13:13:40|25303.4|25283.4|25300.3|25280.3|25303.4|25283.4|25300.3|25280.3|6
1730121240000|2024-10-28 13:14:00|25297.8|25277.8|25292.8|25272.8|25297.8|25277.8|25290.9|25270.9|3
1730121250000|2024-10-28 13:14:10|25292.2|25272.2|25293.4|25273.4|25293.4|25273.4|25292.2|25272.2|1
1730121260000|2024-10-28 13:14:20|25294|25274|25299.6|25279.6|25299.6|25279.6|25294|25274|4
1730121270000|2024-10-28 13:14:30|25300.2|25280.2|25309|25289|25309|25289|25300.2|25280.2|8
1730121280000|2024-10-28 13:14:40|25308.4|25288.4|25309|25289|25309|25289|25308.4|25288.4|4
1730121290000|2024-10-28 13:14:50|||||||||2
1730121300000|2024-10-28 13:15:00|25312.8|25292.8|25333.4|25313.4|25333.4|25313.4|25312.8|25292.8|22
1730121310000|2024-10-28 13:15:10|25334.6|25314.6|25323.4|25303.4|25334.6|25314.6|25322.8|25302.8|40
1730121320000|2024-10-28 13:15:20|25324|25304|25324|25304|25326.5|25306.5|25324|25304|3
1730121330000|2024-10-28 13:15:30|25325.9|25305.9|25324|25304|25326.5|25306.5|25324|25304|7
1730121340000|2024-10-28 13:15:40|||||||||1
1730121350000|2024-10-28 13:15:50|25323.4|25303.4|25320.9|25300.9|25323.4|25303.4|25320.9|25300.9|11
1730121360000|2024-10-28 13:16:00|25319|25299|25319|25299|25319|25299|25319|25299|1
1730121370000|2024-10-28 13:16:10|25322.8|25302.8|25349.6|25329.6|25349.6|25329.6|25322.8|25302.8|33
1730121380000|2024-10-28 13:16:20|25350.2|25330.2|25352.1|25332.1|25352.1|25332.1|25350.2|25330.2|30
1730121390000|2024-10-28 13:16:30|25351.5|25331.5|25349|25329|25351.5|25331.5|25349|25329|11
1730121400000|2024-10-28 13:16:40|25348.4|25328.4|25346.5|25326.5|25348.4|25328.4|25346.5|25326.5|4
1730121410000|2024-10-28 13:16:50|25343.4|25323.4|25343.4|25323.4|25343.4|25323.4|25343.4|25323.4|8
1730121420000|2024-10-28 13:17:00|25341.5|25321.5|25341.5|25321.5|25341.5|25321.5|25339|25319|6
1730121430000|2024-10-28 13:17:10|25344|25324|25344.6|25324.6|25344.6|25324.6|25341.5|25321.5|2
1730121440000|2024-10-28 13:17:20|25344|25324|25344|25324|25344|25324|25344|25324|0
1730121450000|2024-10-28 13:17:30|||||||||3
1730121460000|2024-10-28 13:17:40|25341.5|25321.5|25339.6|25319.6|25341.5|25321.5|25339.6|25319.6|6
1730121470000|2024-10-28 13:17:50|25340.2|25320.2|25342.1|25322.1|25342.1|25322.1|25340.2|25320.2|2
1730121480000|2024-10-28 13:18:00|||||||||1
1730121490000|2024-10-28 13:18:10|25343.4|25323.4|25354.6|25334.6|25355.2|25335.2|25343.4|25323.4|4
1730121510000|2024-10-28 13:18:30|25359|25339|25375.9|25355.9|25375.9|25355.9|25359|25339|56
1730121520000|2024-10-28 13:18:40|25376.5|25356.5|25376.5|25356.5|25376.5|25356.5|25376.5|25356.5|4
1730121530000|2024-10-28 13:18:50|25382.1|25362.1|25392.1|25372.1|25392.1|25372.1|25382.1|25362.1|4
1730121540000|2024-10-28 13:19:00|||||||||1
1730121550000|2024-10-28 13:19:10|25395.9|25375.9|25425.9|25405.9|25426.5|25406.5|25395.9|25375.9|129
1730121560000|2024-10-28 13:19:20|25423.4|25403.4|25418.4|25398.4|25423.4|25403.4|25418.4|25398.4|17
1730121570000|2024-10-28 13:19:30|25420.2|25400.2|25418.4|25398.4|25420.2|25400.2|25417.7|25397.7|17
1730121580000|2024-10-28 13:19:40|25420.2|25400.2|25419.6|25399.6|25420.2|25400.2|25417.1|25397.1|32
1730121590000|2024-10-28 13:19:50|25415.9|25395.9|25413.4|25393.4|25415.9|25395.9|25412.7|25392.7|15
1730121600000|2024-10-28 13:20:00|25415.2|25395.2|25409.6|25389.6|25415.2|25395.2|25409.6|25389.6|9
1730121610000|2024-10-28 13:20:10|25407.7|25387.7|25394.6|25374.6|25407.7|25387.7|25394.6|25374.6|1
1730121630000|2024-10-28 13:20:30|25392.1|25372.1|25395.9|25375.9|25395.9|25375.9|25392.1|25372.1|6
1730121640000|2024-10-28 13:20:40|25396.5|25376.5|25387.1|25367.1|25396.5|25376.5|25387.1|25367.1|33
1730121650000|2024-10-28 13:20:50|25389.6|25369.6|25380.2|25360.2|25389.6|25369.6|25380.2|25360.2|1
1730121660000|2024-10-28 13:21:00|25379.6|25359.6|25369.6|25349.6|25379.6|25359.6|25369.6|25349.6|6
1730121670000|2024-10-28 13:21:10|25372.1|25352.1|25374|25354|25374|25354|25372.1|25352.1|3
1730121680000|2024-10-28 13:21:20|25372.1|25352.1|25373.4|25353.4|25373.4|25353.4|25369.6|25349.6|17
1730121690000|2024-10-28 13:21:30|25378.4|25358.4|25378.4|25358.4|25378.4|25358.4|25378.4|25358.4|0
1730121700000|2024-10-28 13:21:40|25379|25359|25387.7|25367.7|25387.7|25367.7|25379|25359|4
1730121720000|2024-10-28 13:22:00|25388.4|25368.4|25385.9|25365.9|25390.2|25370.2|25385.9|25365.9|2
1730121730000|2024-10-28 13:22:10|25392.7|25372.7|25404.6|25384.6|25404.6|25384.6|25392.7|25372.7|15
1730121750000|2024-10-28 13:22:30|25402.7|25382.7|25402.7|25382.7|25402.7|25382.7|25402.7|25382.7|1
1730121760000|2024-10-28 13:22:40|25400.2|25380.2|25392.1|25372.1|25400.2|25380.2|25392.1|25372.1|8
1730121780000|2024-10-28 13:23:00|25397.1|25377.1|25400.2|25380.2|25400.2|25380.2|25397.1|25377.1|5
1730121790000|2024-10-28 13:23:10|25402.7|25382.7|25402.7|25382.7|25402.7|25382.7|25402.7|25382.7|4
1730121800000|2024-10-28 13:23:20|25402.1|25382.1|25402.1|25382.1|25402.1|25382.1|25402.1|25382.1|0
1730121810000|2024-10-28 13:23:30|25400.2|25380.2|25404.6|25384.6|25404.6|25384.6|25400.2|25380.2|3
1730121830000|2024-10-28 13:23:50|25402.1|25382.1|25400.2|25380.2|25402.1|25382.1|25400.2|25380.2|3
1730121840000|2024-10-28 13:24:00|25402.1|25382.1|25403.4|25383.4|25403.4|25383.4|25402.1|25382.1|5
1730121850000|2024-10-28 13:24:10|25402.7|25382.7|25398.4|25378.4|25402.7|25382.7|25397.7|25377.7|2
1730121860000|2024-10-28 13:24:20|25400.2|25380.2|25400.2|25380.2|25400.2|25380.2|25400.2|25380.2|2
1730121870000|2024-10-28 13:24:30|25398.4|25378.4|25395.2|25375.2|25398.4|25378.4|25395.2|25375.2|2
1730121880000|2024-10-28 13:24:40|25390.2|25370.2|25383.4|25363.4|25390.2|25370.2|25383.4|25363.4|2
1730121890000|2024-10-28 13:24:50|25384|25364|25382.7|25362.7|25384|25364|25382.1|25362.1|37
1730121900000|2024-10-28 13:25:00|25383.4|25363.4|25385.9|25365.9|25388.4|25368.4|25383.4|25363.4|7
1730121910000|2024-10-28 13:25:10|25387.7|25367.7|25392.7|25372.7|25392.7|25372.7|25387.7|25367.7|7
1730121920000|2024-10-28 13:25:20|25393.4|25373.4|25395.2|25375.2|25395.2|25375.2|25393.4|25373.4|1
1730121930000|2024-10-28 13:25:30|||||||||2
1730121940000|2024-10-28 13:25:40|25393.4|25373.4|25392.7|25372.7|25393.4|25373.4|25392.7|25372.7|1
1730121950000|2024-10-28 13:25:50|25390.9|25370.9|25386.5|25366.5|25390.9|25370.9|25386.5|25366.5|4
1730121960000|2024-10-28 13:26:00|25385.9|25365.9|25385.9|25365.9|25385.9|25365.9|25385.9|25365.9|3
1730121970000|2024-10-28 13:26:10|25385.2|25365.2|25385.9|25365.9|25385.9|25365.9|25385.2|25365.2|1
1730121990000|2024-10-28 13:26:30|25389.6|25369.6|25399|25379|25399|25379|25389.6|25369.6|4
1730122000000|2024-10-28 13:26:40|25399.6|25379.6|25400.2|25380.2|25400.2|25380.2|25397.7|25377.7|11
1730122010000|2024-10-28 13:26:50|25400.8|25380.8|25400.8|25380.8|25400.8|25380.8|25400.8|25380.8|0
1730122020000|2024-10-28 13:27:00|25400.2|25380.2|25400.2|25380.2|25400.2|25380.2|25400.2|25380.2|3
1730122040000|2024-10-28 13:27:20|25398.3|25378.3|25398.3|25378.3|25398.3|25378.3|25398.3|25378.3|2
1730122050000|2024-10-28 13:27:30|25400.2|25380.2|25400.2|25380.2|25400.2|25380.2|25400.2|25380.2|5
1730122060000|2024-10-28 13:27:40|25402.1|25382.1|25402.7|25382.7|25402.7|25382.7|25402.1|25382.1|11
1730122080000|2024-10-28 13:28:00|25401.5|25381.5|25382.7|25362.7|25401.5|25381.5|25382.7|25362.7|8
1730122090000|2024-10-28 13:28:10|25389|25369|25390.8|25370.8|25390.8|25370.8|25389|25369|2
1730122100000|2024-10-28 13:28:20|25391.5|25371.5|25393.3|25373.3|25393.3|25373.3|25391.5|25371.5|2
1730122110000|2024-10-28 13:28:30|25395.2|25375.2|25395.8|25375.8|25395.8|25375.8|25395.2|25375.2|2
1730122130000|2024-10-28 13:28:50|25395.2|25375.2|25395.2|25375.2|25395.2|25375.2|25395.2|25375.2|4
1730122150000|2024-10-28 13:29:10|25393.3|25373.3|25393.3|25373.3|25393.3|25373.3|25393.3|25373.3|0
1730122160000|2024-10-28 13:29:20|25395.2|25375.2|25361.5|25341.5|25395.2|25375.2|25361.5|25341.5|113
1730122170000|2024-10-28 13:29:30|25359|25339|25357.1|25337.1|25359|25339|25357.1|25337.1|9
1730122180000|2024-10-28 13:29:40|25357.7|25337.7|25357.1|25337.1|25357.7|25337.7|25357.1|25337.1|1
1730122190000|2024-10-28 13:29:50|25357.7|25337.7|25357.1|25337.1|25357.7|25337.7|25357.1|25337.1|1
1730122200000|2024-10-28 13:30:00|25357.7|25337.7|25367.7|25347.7|25367.7|25347.7|25357.1|25337.1|10
1730122210000|2024-10-28 13:30:10|25377.2|25357.2|25379|25359|25379|25359|25377.2|25357.2|6
1730122220000|2024-10-28 13:30:20|25379.6|25359.6|25379.6|25359.6|25379.6|25359.6|25379.6|25359.6|0
1730122230000|2024-10-28 13:30:30|25382.1|25362.1|25392.7|25372.7|25392.7|25372.7|25382.1|25362.1|10
1730122240000|2024-10-28 13:30:40|25392.1|25372.1|25381.5|25361.5|25392.1|25372.1|25381.5|25361.5|14
1730122250000|2024-10-28 13:30:50|25382.1|25362.1|25382.1|25362.1|25382.1|25362.1|25382.1|25362.1|4
1730122260000|2024-10-28 13:31:00|25381.5|25361.5|25379|25359|25381.5|25361.5|25379|25359|2
1730122270000|2024-10-28 13:31:10|25377.1|25357.1|25377.1|25357.1|25379.6|25359.6|25377.1|25357.1|2
1730122280000|2024-10-28 13:31:20|25376.5|25356.5|25374.6|25354.6|25376.5|25356.5|25374.6|25354.6|2
1730122290000|2024-10-28 13:31:30|25374|25354|25374|25354|25374|25354|25374|25354|6
1730122300000|2024-10-28 13:31:40|25377.1|25357.1|25374|25354|25377.1|25357.1|25374|25354|5
1730122310000|2024-10-28 13:31:50|25372.1|25352.1|25368.4|25348.4|25372.1|25352.1|25366.5|25346.5|7
1730122330000|2024-10-28 13:32:10|25369.6|25349.6|25369.6|25349.6|25369.6|25349.6|25369.6|25349.6|1
1730122350000|2024-10-28 13:32:30|25371.5|25351.5|25371.5|25351.5|25371.5|25351.5|25371.5|25351.5|0
1730122370000|2024-10-28 13:32:50|25370.9|25350.9|25373.4|25353.4|25373.4|25353.4|25370.9|25350.9|2
1730122380000|2024-10-28 13:33:00|25375.3|25355.3|25382.7|25362.7|25382.7|25362.7|25375.3|25355.3|7
1730122390000|2024-10-28 13:33:10|25383.3|25363.3|25383.3|25363.3|25383.3|25363.3|25383.3|25363.3|1
1730122400000|2024-10-28 13:33:20|25382.7|25362.7|25380.9|25360.9|25384.6|25364.6|25380.9|25360.9|8
1730122410000|2024-10-28 13:33:30|25380.3|25360.3|25376.5|25356.5|25380.3|25360.3|25376.5|25356.5|1
1730122420000|2024-10-28 13:33:40|25371.5|25351.5|25370.3|25350.3|25371.5|25351.5|25369.6|25349.6|8
1730122430000|2024-10-28 13:33:50|25365.9|25345.9|25357.1|25337.1|25365.9|25345.9|25357.1|25337.1|5
1730122440000|2024-10-28 13:34:00|25355.2|25335.2|25350.9|25330.9|25355.2|25335.2|25350.9|25330.9|4
1730122450000|2024-10-28 13:34:10|25350.3|25330.3|25350.3|25330.3|25350.3|25330.3|25350.3|25330.3|2
1730122460000|2024-10-28 13:34:20|25348.4|25328.4|25348.4|25328.4|25349|25329|25348.4|25328.4|1
1730122470000|2024-10-28 13:34:30|25347.1|25327.1|25357.1|25337.1|25357.1|25337.1|25347.1|25327.1|4
1730122480000|2024-10-28 13:34:40|25362.7|25342.7|25369|25349|25369|25349|25362.7|25342.7|11
1730122490000|2024-10-28 13:34:50|25371.5|25351.5|25371.5|25351.5|25372.1|25352.1|25371.5|25351.5|5
1730122500000|2024-10-28 13:35:00|25368.4|25348.4|25371.5|25351.5|25371.5|25351.5|25368.4|25348.4|1
1730122510000|2024-10-28 13:35:10|25370.9|25350.9|25366.5|25346.5|25371.5|25351.5|25366.5|25346.5|4
1730122520000|2024-10-28 13:35:20|25368.3|25348.3|25372.1|25352.1|25372.1|25352.1|25368.3|25348.3|2
1730122530000|2024-10-28 13:35:30|25374.6|25354.6|25378.3|25358.3|25378.3|25358.3|25374.6|25354.6|7
1730122540000|2024-10-28 13:35:40|25382.1|25362.1|25387.7|25367.7|25387.7|25367.7|25382.1|25362.1|1
1730122550000|2024-10-28 13:35:50|25390.2|25370.2|25390.2|25370.2|25390.2|25370.2|25390.2|25370.2|0
1730122560000|2024-10-28 13:36:00|25390.8|25370.8|25394.6|25374.6|25394.6|25374.6|25390.8|25370.8|10
1730122580000|2024-10-28 13:36:20|25400.8|25380.8|25401.5|25381.5|25401.5|25381.5|25400.8|25380.8|77
1730122590000|2024-10-28 13:36:30|25407.1|25387.1|25429.6|25409.6|25429.6|25409.6|25407.1|25387.1|33
1730122600000|2024-10-28 13:36:40|25431.5|25411.5|25428.3|25408.3|25431.5|25411.5|25428.3|25408.3|4
1730122610000|2024-10-28 13:36:50|25427.7|25407.7|25423.3|25403.3|25427.7|25407.7|25422.1|25402.1|13
1730122620000|2024-10-28 13:37:00|25425.2|25405.2|25427.7|25407.7|25427.7|25407.7|25425.2|25405.2|0
1730122630000|2024-10-28 13:37:10|25427.1|25407.1|25427.7|25407.7|25427.7|25407.7|25425.2|25405.2|5
1730122640000|2024-10-28 13:37:20|25429|25409|25407.7|25387.7|25429.6|25409.6|25407.7|25387.7|36
1730122650000|2024-10-28 13:37:30|25409.6|25389.6|25417.7|25397.7|25422.7|25397.7|25407.1|25382.7|5
1730122660000|2024-10-28 13:37:40|25421.5|25401.5|25421.5|25401.5|25421.5|25401.5|25421.5|25401.5|6
1730122670000|2024-10-28 13:37:50|25425.2|25405.2|25437.7|25417.7|25440.2|25420.2|25425.2|25405.2|6
1730122680000|2024-10-28 13:38:00|25438.3|25418.3|25450.8|25430.8|25450.8|25430.8|25438.3|25418.3|27
1730122690000|2024-10-28 13:38:10|25451.5|25431.5|25455.8|25435.8|25455.8|25435.8|25451.5|25431.5|5
1730122700000|2024-10-28 13:38:20|25439.6|25419.6|25439.6|25419.6|25439.6|25419.6|25437.7|25417.7|15
1730122710000|2024-10-28 13:38:30|25441.5|25421.5|25437.7|25417.7|25441.5|25421.5|25437.7|25417.7|13
1730122720000|2024-10-28 13:38:40|25435.2|25415.2|25434.6|25414.6|25435.2|25415.2|25434.6|25414.6|1
1730122730000|2024-10-28 13:38:50|||||||||1
1730122740000|2024-10-28 13:39:00|25432.7|25412.7|25438.3|25418.3|25438.3|25418.3|25432.7|25412.7|4
1730122750000|2024-10-28 13:39:10|25450.2|25430.2|25450.2|25430.2|25450.2|25430.2|25450.2|25430.2|5
1730122770000|2024-10-28 13:39:30|25453.3|25433.3|25453.3|25433.3|25453.3|25433.3|25450.8|25430.8|6
1730122780000|2024-10-28 13:39:40|25455.8|25435.8|25450.8|25430.8|25455.8|25435.8|25450.2|25430.2|8
1730122790000|2024-10-28 13:39:50|25450.2|25430.2|25442.1|25422.1|25450.2|25430.2|25442.1|25422.1|9
1730122800000|2024-10-28 13:40:00|25438.3|25418.3|25437.1|25417.1|25438.3|25418.3|25437.1|25417.1|4
1730122810000|2024-10-28 13:40:10|25435.2|25415.2|25434.6|25414.6|25435.2|25415.2|25434.6|25414.6|3
1730122820000|2024-10-28 13:40:20|25434|25414|25431.5|25411.5|25434.6|25414.6|25431.5|25411.5|2
1730122830000|2024-10-28 13:40:30|25432.1|25412.1|25427.1|25407.1|25432.1|25412.1|25427.1|25407.1|0
1730122840000|2024-10-28 13:40:40|25427.7|25407.7|25427.7|25407.7|25427.7|25407.7|25427.7|25407.7|6
1730122850000|2024-10-28 13:40:50|25436.5|25416.5|25453.3|25433.3|25453.3|25433.3|25436.5|25416.5|10
1730122860000|2024-10-28 13:41:00|25454|25434|25455.8|25435.8|25455.8|25435.8|25454|25434|10
1730122880000|2024-10-28 13:41:20|||||||||1
1730122890000|2024-10-28 13:41:30|25457.7|25437.7|25453.3|25433.3|25461.5|25441.5|25453.3|25433.3|7
1730122910000|2024-10-28 13:41:50|25455.2|25435.2|25458.3|25438.3|25458.3|25438.3|25455.2|25435.2|6
1730122920000|2024-10-28 13:42:00|25460.2|25440.2|25459.6|25439.6|25460.2|25440.2|25457.7|25437.7|3
1730122930000|2024-10-28 13:42:10|25462.7|25442.7|25462.7|25442.7|25462.7|25442.7|25462.7|25442.7|2
1730122940000|2024-10-28 13:42:20|25463.3|25443.3|25465.2|25445.2|25465.2|25445.2|25463.3|25443.3|4
1730122950000|2024-10-28 13:42:30|25466.5|25446.5|25481.5|25461.5|25481.5|25461.5|25466.5|25446.5|38
1730122960000|2024-10-28 13:42:40|25480.2|25460.2|25478.3|25458.3|25480.2|25460.2|25478.3|25458.3|5
1730122970000|2024-10-28 13:42:50|25483.3|25463.3|25474|25454|25483.3|25463.3|25474|25454|7
1730122980000|2024-10-28 13:43:00|25467.1|25447.1|25450.2|25430.2|25467.1|25447.1|25447.7|25427.7|5
1730122990000|2024-10-28 13:43:10|25449|25429|25452.7|25432.7|25455.8|25435.8|25447.1|25427.1|16
1730123000000|2024-10-28 13:43:20|25455.2|25435.2|25452.7|25432.7|25455.8|25435.8|25452.7|25432.7|3
1730123010000|2024-10-28 13:43:30|25450.8|25430.8|25450.8|25430.8|25450.8|25430.8|25450.8|25430.8|0
1730123020000|2024-10-28 13:43:40|25449|25429|25449|25429|25449|25429|25449|25429|6
1730123030000|2024-10-28 13:43:50|25447.7|25427.7|25445.8|25425.8|25447.7|25427.7|25445.8|25425.8|0
1730123040000|2024-10-28 13:44:00|25445.2|25425.2|25437.7|25417.7|25445.2|25425.2|25437.7|25417.7|16
1730123050000|2024-10-28 13:44:10|25440.2|25420.2|25430.2|25410.2|25440.2|25420.2|25430.2|25410.2|2
1730123060000|2024-10-28 13:44:20|25430.8|25410.8|25434.6|25414.6|25434.6|25414.6|25430.8|25410.8|3
1730123070000|2024-10-28 13:44:30|||||||||2
1730123080000|2024-10-28 13:44:40|25437.7|25417.7|25432.1|25412.1|25437.7|25417.7|25432.1|25412.1|19
1730123090000|2024-10-28 13:44:50|25426.5|25406.5|25420.2|25400.2|25426.5|25406.5|25420.2|25400.2|5
1730123100000|2024-10-28 13:45:00|25422.7|25402.7|25430.8|25410.8|25430.8|25410.8|25422.7|25402.7|4
1730123110000|2024-10-28 13:45:10|||||||||4
1730123120000|2024-10-28 13:45:20|25432.1|25412.1|25445.2|25425.2|25446.4|25426.4|25432.1|25412.1|14
1730123130000|2024-10-28 13:45:30|25450.8|25430.8|25450.9|25430.9|25450.9|25430.9|25446.4|25426.4|6
1730123140000|2024-10-28 13:45:40|25445.2|25425.2|25445.2|25425.2|25445.2|25425.2|25445.2|25425.2|0
1730123150000|2024-10-28 13:45:50|||||||||2
1730123160000|2024-10-28 13:46:00|25443.3|25423.3|25445.8|25425.8|25445.8|25425.8|25442.7|25422.7|11
1730123170000|2024-10-28 13:46:10|25443.9|25423.9|25464.6|25444.6|25464.6|25444.6|25443.9|25423.9|6
1730123180000|2024-10-28 13:46:20|25460.8|25440.8|25464.6|25444.6|25467.1|25447.1|25460.8|25440.8|4
1730123190000|2024-10-28 13:46:30|25460.8|25440.8|25475.8|25455.8|25475.8|25455.8|25460.8|25440.8|124
1730123200000|2024-10-28 13:46:40|25478.3|25458.3|25477.7|25457.7|25478.3|25458.3|25477.7|25457.7|1
1730123210000|2024-10-28 13:46:50|25478.3|25458.3|25477.7|25457.7|25478.3|25458.3|25477.7|25457.7|2
1730123220000|2024-10-28 13:47:00|25475.8|25455.8|25475.2|25455.2|25480.8|25460.8|25475.2|25455.2|15
1730123230000|2024-10-28 13:47:10|25474.6|25454.6|25463.3|25443.3|25474.6|25454.6|25463.3|25443.3|8
1730123240000|2024-10-28 13:47:20|25460.8|25440.8|25461.4|25441.4|25462.1|25442.1|25455.8|25435.8|4
1730123250000|2024-10-28 13:47:30|25460.8|25440.8|25456.5|25436.5|25460.8|25440.8|25456.5|25436.5|7
1730123260000|2024-10-28 13:47:40|25455.8|25435.8|25455.2|25435.2|25457.7|25437.7|25455.2|25435.2|1
1730123270000|2024-10-28 13:47:50|25454.6|25434.6|25452.7|25432.7|25454.6|25434.6|25452.7|25432.7|5
1730123280000|2024-10-28 13:48:00|25450.2|25430.2|25447.1|25427.1|25450.2|25430.2|25447.1|25427.1|4
1730123290000|2024-10-28 13:48:10|25449|25429|25449|25429|25449|25429|25449|25429|0
1730123300000|2024-10-28 13:48:20|25450.2|25430.2|25450.2|25430.2|25450.2|25430.2|25450.2|25430.2|0
1730123320000|2024-10-28 13:48:40|25451.5|25431.5|25445.2|25425.2|25451.5|25431.5|25445.2|25425.2|1
1730123330000|2024-10-28 13:48:50|25440.2|25420.2|25433.4|25413.4|25440.2|25420.2|25433.4|25413.4|22
1730123340000|2024-10-28 13:49:00|25434|25414|25407.1|25387.1|25434|25414|25407.1|25387.1|1
1730123350000|2024-10-28 13:49:10|25403.9|25383.9|25402.1|25382.1|25403.9|25383.9|25400.2|25380.2|3
1730123360000|2024-10-28 13:49:20|25400.2|25380.2|25400.8|25380.8|25402.7|25382.7|25400.2|25380.2|7
1730123370000|2024-10-28 13:49:30|25405.8|25385.8|25410.2|25390.2|25410.2|25390.2|25405.8|25385.8|49
1730123380000|2024-10-28 13:49:40|25407.7|25387.7|25405.8|25385.8|25407.7|25387.7|25405.8|25385.8|6
1730123390000|2024-10-28 13:49:50|25410.2|25390.2|25410.2|25390.2|25419.6|25399.6|25410.2|25390.2|17
1730123400000|2024-10-28 13:50:00|25412.1|25392.1|25410.2|25390.2|25414.6|25394.6|25410.2|25390.2|0
1730123410000|2024-10-28 13:50:10|25410.8|25390.8|25415.2|25395.2|25415.2|25395.2|25410.8|25390.8|3
1730123420000|2024-10-28 13:50:20|25417.1|25397.1|25404.6|25384.6|25417.1|25397.1|25404.6|25384.6|25
1730123430000|2024-10-28 13:50:30|25402.7|25382.7|25385.2|25365.2|25402.7|25382.7|25385.2|25365.2|46
1730123440000|2024-10-28 13:50:40|25387.1|25367.1|25400.2|25380.2|25400.2|25380.2|25387.1|25367.1|6
1730123450000|2024-10-28 13:50:50|25399.6|25379.6|25395.2|25375.2|25399.6|25379.6|25395.2|25375.2|5
1730123460000|2024-10-28 13:51:00|25389.6|25369.6|25385.2|25365.2|25389.6|25369.6|25384.6|25364.6|7
1730123470000|2024-10-28 13:51:10|25386.4|25366.4|25395.2|25375.2|25395.2|25375.2|25386.4|25366.4|3
1730123480000|2024-10-28 13:51:20|||||||||1
1730123490000|2024-10-28 13:51:30|25394.6|25374.6|25392.7|25372.7|25394.6|25374.6|25392.7|25372.7|3
1730123500000|2024-10-28 13:51:40|25390.2|25370.2|25390.2|25370.2|25390.2|25370.2|25390.2|25370.2|1
1730123510000|2024-10-28 13:51:50|25389|25369|25389|25369|25389|25369|25388.4|25368.4|2
1730123520000|2024-10-28 13:52:00|25385.2|25365.2|25364.6|25344.6|25385.2|25365.2|25364.6|25344.6|7
1730123530000|2024-10-28 13:52:10|25364|25344|25368.3|25348.3|25368.3|25348.3|25363.4|25343.4|6
1730123540000|2024-10-28 13:52:20|25367.7|25347.7|25372.7|25352.7|25372.7|25352.7|25367.7|25347.7|0
1730123550000|2024-10-28 13:52:30|25374.6|25354.6|25374.6|25354.6|25374.6|25354.6|25374.6|25354.6|0
1730123560000|2024-10-28 13:52:40|25373.4|25353.4|25369.6|25349.6|25373.4|25353.4|25367.1|25347.1|14
1730123570000|2024-10-28 13:52:50|25370.2|25350.2|25372.7|25352.7|25372.7|25352.7|25370.2|25350.2|3
1730123580000|2024-10-28 13:53:00|25375.8|25355.8|25385.8|25365.8|25385.8|25365.8|25375.8|25355.8|0
1730123590000|2024-10-28 13:53:10|25385.2|25365.2|25349.6|25329.6|25385.2|25365.2|25349.6|25329.6|18
1730123600000|2024-10-28 13:53:20|25350.8|25330.8|25352.1|25332.1|25353.3|25333.3|25350.8|25330.8|9
1730123610000|2024-10-28 13:53:30|25353.3|25333.3|25357.7|25337.7|25357.7|25337.7|25353.3|25333.3|0
1730123620000|2024-10-28 13:53:40|25357.1|25337.1|25355.2|25335.2|25357.1|25337.1|25355.2|25335.2|3
1730123630000|2024-10-28 13:53:50|25354|25334|25342.7|25322.7|25354|25334|25342.7|25322.7|2
1730123640000|2024-10-28 13:54:00|25341.5|25321.5|25325.2|25305.2|25341.5|25321.5|25325.2|25305.2|1
1730123650000|2024-10-28 13:54:10|25320.8|25300.8|25322.7|25302.7|25322.7|25302.7|25320.8|25300.8|3
1730123670000|2024-10-28 13:54:30|25327.7|25307.7|25332.1|25312.1|25332.1|25312.1|25327.7|25307.7|2
1730123680000|2024-10-28 13:54:40|25337.1|25317.1|25334.6|25314.6|25337.1|25317.1|25334.6|25314.6|3
1730123690000|2024-10-28 13:54:50|25335.2|25315.2|25332.1|25312.1|25335.8|25315.8|25332.1|25312.1|2
1730123700000|2024-10-28 13:55:00|25329|25309|25328.4|25308.4|25329|25309|25328.4|25308.4|5
1730123710000|2024-10-28 13:55:10|25326.5|25306.5|25327.7|25307.7|25327.7|25307.7|25326.5|25306.5|0
1730123720000|2024-10-28 13:55:20|25324.6|25304.6|25321.4|25301.4|25324.6|25304.6|25320.2|25300.2|5
1730123730000|2024-10-28 13:55:30|25323.3|25303.3|25323.3|25303.3|25323.3|25303.3|25323.3|25303.3|2
1730123750000|2024-10-28 13:55:50|25327.7|25307.7|25327.7|25307.7|25327.7|25307.7|25327.7|25307.7|2
1730123760000|2024-10-28 13:56:00|25329.6|25309.6|25334.6|25314.6|25334.6|25314.6|25329.6|25309.6|7
1730123770000|2024-10-28 13:56:10|25335.2|25315.2|25341.4|25321.4|25342.1|25322.1|25335.2|25315.2|2
1730123780000|2024-10-28 13:56:20|25342.7|25322.7|25328.3|25308.3|25342.7|25322.7|25328.3|25308.3|15
1730123790000|2024-10-28 13:56:30|25327.7|25307.7|25327.7|25307.7|25327.7|25307.7|25325.8|25305.8|4
1730123800000|2024-10-28 13:56:40|25330.2|25310.2|25330.2|25310.2|25330.2|25310.2|25330.2|25310.2|0
1730123810000|2024-10-28 13:56:50|25333.3|25313.3|25335.2|25315.2|25335.2|25315.2|25333.3|25313.3|2
1730123820000|2024-10-28 13:57:00|25335.8|25315.8|25337.7|25317.7|25338.3|25318.3|25335.8|25315.8|2
1730123830000|2024-10-28 13:57:10|25338.3|25318.3|25340.8|25320.8|25340.8|25320.8|25337.7|25317.7|1
1730123840000|2024-10-28 13:57:20|25340.2|25320.2|25325.8|25305.8|25340.2|25320.2|25325.8|25305.8|17
1730123850000|2024-10-28 13:57:30|25328.9|25308.9|25328.9|25308.9|25328.9|25308.9|25328.9|25308.9|4
1730123860000|2024-10-28 13:57:40|25329.6|25309.6|25330.8|25310.8|25330.8|25310.8|25329.6|25309.6|1
1730123890000|2024-10-28 13:58:10|||||||||1
1730123920000|2024-10-28 13:58:40|25333.3|25313.3|25328.3|25308.3|25333.3|25313.3|25328.3|25308.3|8
1730123930000|2024-10-28 13:58:50|25326.4|25306.4|25310.2|25290.2|25326.4|25306.4|25310.2|25290.2|11
1730123940000|2024-10-28 13:59:00|25308.3|25288.3|25310.8|25290.8|25310.8|25290.8|25308.3|25288.3|4
1730123960000|2024-10-28 13:59:20|||||||||1
1730123970000|2024-10-28 13:59:30|25310.2|25290.2|25310.2|25290.2|25310.2|25290.2|25310.2|25290.2|0
1730123990000|2024-10-28 13:59:50|25308.3|25288.3|25307.1|25287.1|25308.3|25288.3|25307.1|25287.1|2
1730124000000|2024-10-28 14:00:00|25303.3|25283.3|25294.6|25274.6|25303.3|25283.3|25290.2|25270.2|43
1730124010000|2024-10-28 14:00:10|25292.7|25272.7|25293.3|25273.3|25293.3|25273.3|25292.7|25272.7|2
1730124020000|2024-10-28 14:00:20|25297.1|25277.1|25295.8|25275.8|25297.1|25277.1|25295.2|25275.2|8
1730124030000|2024-10-28 14:00:30|25298.3|25278.3|25298.3|25278.3|25298.3|25278.3|25298.3|25278.3|0
1730124040000|2024-10-28 14:00:40|25300.2|25280.2|25300.2|25280.2|25300.2|25280.2|25300.2|25280.2|4
1730124050000|2024-10-28 14:00:50|25300.8|25280.8|25288.3|25268.3|25300.8|25280.8|25288.3|25268.3|7
1730124060000|2024-10-28 14:01:00|25287.1|25267.1|25281.5|25261.5|25287.1|25267.1|25281.5|25261.5|8
1730124070000|2024-10-28 14:01:10|25280.9|25260.9|25281.5|25261.5|25281.5|25261.5|25280.9|25260.9|0
1730124080000|2024-10-28 14:01:20|25280.9|25260.9|25273.4|25253.4|25281.5|25261.5|25273.4|25253.4|12
1730124090000|2024-10-28 14:01:30|25274|25254|25273.4|25253.4|25274|25254|25272.7|25252.7|3
1730124100000|2024-10-28 14:01:40|25272.7|25252.7|25272.7|25252.7|25273.4|25253.4|25272.7|25252.7|0
1730124120000|2024-10-28 14:02:00|25265.2|25245.2|25241.5|25221.5|25265.2|25245.2|25241.5|25221.5|13
1730124130000|2024-10-28 14:02:10|25230.8|25210.8|25230.2|25210.2|25230.8|25210.8|25230.2|25210.2|4
1730124140000|2024-10-28 14:02:20|25225.8|25205.8|25225.2|25205.2|25225.8|25205.8|25225.2|25205.2|0
1730124150000|2024-10-28 14:02:30|25225.8|25205.8|25230.2|25210.2|25230.2|25210.2|25225.8|25205.8|1
1730124160000|2024-10-28 14:02:40|25232.1|25212.1|25253.3|25233.3|25253.3|25233.3|25232.1|25212.1|8
1730124170000|2024-10-28 14:02:50|25253.9|25233.9|25258.3|25238.3|25260.2|25240.2|25253.3|25233.3|10
1730124180000|2024-10-28 14:03:00|25260.2|25240.2|25222.1|25202.1|25260.2|25240.2|25222.1|25202.1|14
1730124190000|2024-10-28 14:03:10|25221.5|25201.5|25229.6|25209.6|25229.6|25209.6|25214.6|25194.6|3
1730124200000|2024-10-28 14:03:20|25232.1|25212.1|25252.7|25232.7|25252.7|25232.7|25232.1|25212.1|17
1730124210000|2024-10-28 14:03:30|25253.3|25233.3|25250.2|25230.2|25253.3|25233.3|25250.2|25230.2|2
1730124220000|2024-10-28 14:03:40|25237.1|25217.1|25235.2|25215.2|25237.1|25217.1|25235.2|25215.2|2
1730124230000|2024-10-28 14:03:50|25229.6|25209.6|25229.6|25209.6|25232.7|25212.7|25227.7|25207.7|8
1730124250000|2024-10-28 14:04:10|25230.8|25210.8|25232.7|25212.7|25232.7|25212.7|25230.8|25210.8|0
1730124260000|2024-10-28 14:04:20|25229.6|25209.6|25235.2|25215.2|25235.2|25215.2|25229.6|25209.6|14
1730124270000|2024-10-28 14:04:30|25237.1|25217.1|25233.4|25213.4|25239|25219|25233.4|25213.4|57
1730124280000|2024-10-28 14:04:40|25231.5|25211.5|25229.6|25209.6|25231.5|25211.5|25227.1|25207.1|3
1730124290000|2024-10-28 14:04:50|25232.1|25212.1|25239|25219|25239|25219|25232.1|25212.1|74
1730124300000|2024-10-28 14:05:00|25240.9|25220.9|25209.6|25189.6|25245.9|25220.9|25209|25179.6|61
1730124310000|2024-10-28 14:05:10|25207.1|25187.1|25203.4|25183.4|25209.6|25189.6|25203.4|25183.4|4
1730124320000|2024-10-28 14:05:20|25205.9|25185.9|25210.2|25190.2|25210.2|25190.2|25205.9|25185.9|2
1730124340000|2024-10-28 14:05:40|25210.9|25190.9|25204.6|25184.6|25210.9|25190.9|25204.6|25184.6|6
1730124350000|2024-10-28 14:05:50|25202.7|25182.7|25200.2|25180.2|25202.7|25182.7|25200.2|25180.2|13
1730124360000|2024-10-28 14:06:00|25202.7|25182.7|25205.2|25185.2|25205.2|25185.2|25202.7|25182.7|1
1730124370000|2024-10-28 14:06:10|25209|25189|25207.7|25187.7|25209|25189|25207.1|25187.1|4
1730124380000|2024-10-28 14:06:20|25210.2|25190.2|25213.4|25193.4|25213.4|25193.4|25210.2|25190.2|3
1730124390000|2024-10-28 14:06:30|25212.1|25192.1|25203.4|25183.4|25212.1|25192.1|25203.4|25183.4|8
1730124400000|2024-10-28 14:06:40|25201.5|25181.5|25198.4|25178.4|25201.5|25181.5|25193.4|25173.4|12
1730124410000|2024-10-28 14:06:50|25197.7|25177.7|25197.7|25177.7|25197.7|25177.7|25197.7|25177.7|1
1730124420000|2024-10-28 14:07:00|25202.1|25182.1|25210.2|25190.2|25210.2|25190.2|25202.1|25182.1|5
1730124430000|2024-10-28 14:07:10|25210.9|25190.9|25213.4|25193.4|25213.4|25193.4|25210.9|25190.9|0
1730124440000|2024-10-28 14:07:20|25218.4|25198.4|25218.4|25198.4|25218.4|25198.4|25218.4|25198.4|5
1730124450000|2024-10-28 14:07:30|25224|25204|25240.2|25220.2|25240.2|25220.2|25224|25204|11
1730124460000|2024-10-28 14:07:40|25247.7|25227.7|25237.2|25217.2|25249.6|25229.6|25237.2|25217.2|22
1730124470000|2024-10-28 14:07:50|25229.6|25209.6|25220.9|25180.9|25229.6|25209.6|25220.9|25180.9|76
1730124480000|2024-10-28 14:08:00|25209|25189|25207.8|25187.8|25209|25189|25207.8|25187.8|3
1730124490000|2024-10-28 14:08:10|25205.9|25185.9|25209|25189|25209|25189|25205.9|25185.9|2
1730124510000|2024-10-28 14:08:30|25206.5|25186.5|25206.5|25186.5|25206.5|25186.5|25206.5|25186.5|3
1730124520000|2024-10-28 14:08:40|25205.3|25185.3|25197.1|25177.1|25205.3|25185.3|25197.1|25177.1|15
1730124550000|2024-10-28 14:09:10|25197.8|25177.8|25195.9|25175.9|25197.8|25177.8|25195.9|25175.9|0
1730124570000|2024-10-28 14:09:30|25194|25174|25194|25174|25194|25174|25194|25174|3
1730124580000|2024-10-28 14:09:40|25191.5|25171.5|25169.6|25149.6|25191.5|25171.5|25169.6|25149.6|10
1730124590000|2024-10-28 14:09:50|25171.5|25151.5|25171.5|25151.5|25171.5|25151.5|25171.5|25151.5|4
1730124600000|2024-10-28 14:10:00|||||||||9
1730124610000|2024-10-28 14:10:10|25169|25149|25160.3|25140.3|25169|25149|25160.3|25140.3|14
1730124620000|2024-10-28 14:10:20|25158.4|25138.4|25156.5|25136.5|25158.4|25138.4|25156.5|25136.5|8
1730124630000|2024-10-28 14:10:30|25155.3|25135.3|25149|25129|25155.3|25135.3|25147.1|25127.1|26
1730124640000|2024-10-28 14:10:40|25149.6|25129.6|25155.9|25135.9|25156.5|25136.5|25149.6|25129.6|8
1730124650000|2024-10-28 14:10:50|25154|25134|25154|25134|25154|25134|25154|25134|0
1730124660000|2024-10-28 14:11:00|25153.4|25133.4|25147.8|25127.8|25153.4|25133.4|25147.8|25127.8|18
1730124670000|2024-10-28 14:11:10|25142.2|25122.2|25109|25089|25142.2|25122.2|25109|25089|24
1730124680000|2024-10-28 14:11:20|25109.6|25089.6|25104.7|25084.7|25109.6|25089.6|25104.7|25084.7|185
1730124690000|2024-10-28 14:11:30|25105.9|25085.9|25112.2|25092.2|25112.2|25092.2|25105.9|25085.9|2
1730124700000|2024-10-28 14:11:40|25114.7|25094.7|25117.2|25097.2|25117.2|25097.2|25114.7|25094.7|11
1730124710000|2024-10-28 14:11:50|25116.5|25096.5|25117.2|25097.2|25117.2|25097.2|25114|25094|9
1730124720000|2024-10-28 14:12:00|25115.9|25095.9|25114.7|25094.7|25115.9|25095.9|25112.2|25092.2|5
1730124730000|2024-10-28 14:12:10|25115.3|25095.3|25117.2|25097.2|25117.2|25097.2|25115.3|25095.3|4
1730124740000|2024-10-28 14:12:20|25119|25099|25129.7|25109.7|25129.7|25109.7|25119|25099|1
1730124750000|2024-10-28 14:12:30|25130.3|25110.3|25140.3|25120.3|25140.3|25120.3|25129.7|25109.7|3
1730124760000|2024-10-28 14:12:40|25145.3|25125.3|25159|25139|25159|25139|25145.3|25125.3|5
1730124770000|2024-10-28 14:12:50|||||||||10
1730124790000|2024-10-28 14:13:10|25160.9|25140.9|25160.3|25140.3|25160.9|25140.9|25160.3|25140.3|5
1730124800000|2024-10-28 14:13:20|25159.7|25139.7|25159.7|25139.7|25159.7|25139.7|25159.7|25139.7|5
1730124810000|2024-10-28 14:13:30|25157.2|25137.2|25155.3|25135.3|25157.2|25137.2|25155.3|25135.3|5
1730124820000|2024-10-28 14:13:40|25152.8|25132.8|25152.8|25132.8|25152.8|25132.8|25152.8|25132.8|2
1730124830000|2024-10-28 14:13:50|||||||||1
1730124840000|2024-10-28 14:14:00|25147.8|25127.8|25147.8|25127.8|25147.8|25127.8|25145.3|25125.3|3
1730124850000|2024-10-28 14:14:10|25148.4|25128.4|25157.8|25137.8|25160.9|25137.8|25148.4|25119|4
1730124860000|2024-10-28 14:14:20|||||||||1
1730124870000|2024-10-28 14:14:30|25161.5|25141.5|25167.8|25147.8|25167.8|25147.8|25161.5|25141.5|6
1730124890000|2024-10-28 14:14:50|25170.3|25150.3|25173.4|25153.4|25173.4|25153.4|25170.3|25150.3|10
1730124900000|2024-10-28 14:15:00|25175.3|25155.3|25178.4|25158.4|25178.4|25158.4|25172.8|25152.8|14
1730124910000|2024-10-28 14:15:10|25179|25159|25175.3|25155.3|25179|25159|25175.3|25155.3|2
1730124920000|2024-10-28 14:15:20|25177.2|25157.2|25182.8|25162.8|25182.8|25162.8|25177.2|25157.2|4
1730124930000|2024-10-28 14:15:30|25184.7|25164.7|25186.5|25166.5|25186.5|25166.5|25184.7|25164.7|1
1730124940000|2024-10-28 14:15:40|25197.8|25177.8|25200.3|25180.3|25200.3|25180.3|25197.8|25177.8|5
1730124950000|2024-10-28 14:15:50|||||||||1
1730124960000|2024-10-28 14:16:00|25202.8|25182.8|25207.8|25187.8|25207.8|25187.8|25202.8|25182.8|5
1730124970000|2024-10-28 14:16:10|25205.3|25185.3|25205.3|25185.3|25205.3|25185.3|25205.3|25185.3|18
1730124980000|2024-10-28 14:16:20|||||||||1
1730124990000|2024-10-28 14:16:30|25203.4|25183.4|25203.4|25183.4|25203.4|25183.4|25203.4|25183.4|4
1730125000000|2024-10-28 14:16:40|25201.5|25181.5|25203.4|25183.4|25203.4|25183.4|25199.7|25179.7|10
1730125010000|2024-10-28 14:16:50|25205.3|25185.3|25197.8|25177.8|25205.3|25185.3|25197.8|25177.8|6
1730125020000|2024-10-28 14:17:00|25193.4|25173.4|25162.2|25142.2|25193.4|25173.4|25162.2|25142.2|12
1730125030000|2024-10-28 14:17:10|25160.3|25140.3|25169|25149|25169|25149|25152.8|25132.8|18
1730125040000|2024-10-28 14:17:20|25168.4|25148.4|25168.4|25148.4|25168.4|25148.4|25168.4|25148.4|2
1730125050000|2024-10-28 14:17:30|25172.2|25152.2|25170.3|25150.3|25172.2|25152.2|25170.3|25150.3|1
1730125060000|2024-10-28 14:17:40|25168.4|25148.4|25190.3|25150.3|25190.3|25150.3|25168.4|25147.8|16
1730125070000|2024-10-28 14:17:50|25195.3|25155.3|25184|25164|25195.3|25164|25184|25153.4|2
1730125080000|2024-10-28 14:18:00|25184.7|25164.7|25184.6|25164.6|25184.7|25164.7|25179.7|25159.7|1
1730125090000|2024-10-28 14:18:10|25190.9|25170.9|25190.9|25170.9|25191.5|25171.5|25190.9|25170.9|4
1730125110000|2024-10-28 14:18:30|25190.3|25170.3|25190.3|25170.3|25190.3|25170.3|25190.3|25170.3|8
1730125140000|2024-10-28 14:19:00|25189|25169|25180.3|25160.3|25189|25169|25180.3|25160.3|7
1730125150000|2024-10-28 14:19:10|25175.3|25155.3|25175.3|25155.3|25175.3|25155.3|25175.3|25155.3|1
1730125160000|2024-10-28 14:19:20|25181.5|25141.5|25160.3|25140.3|25181.5|25141.5|25160.3|25131.5|0
1730125170000|2024-10-28 14:19:30|25160.9|25140.9|25160.9|25140.9|25160.9|25140.9|25160.9|25140.9|0
1730125180000|2024-10-28 14:19:40|25162.8|25142.8|25162.8|25142.8|25162.8|25142.8|25162.8|25142.8|5
1730125190000|2024-10-28 14:19:50|25167.8|25147.8|25170.3|25150.3|25170.3|25150.3|25167.8|25147.8|8
1730125200000|2024-10-28 14:20:00|25164|25144|25164|25144|25164|25144|25164|25144|51
1730125210000|2024-10-28 14:20:10|25163.4|25143.4|25162.8|25142.8|25164.7|25144.7|25162.8|25142.8|7
1730125230000|2024-10-28 14:20:30|25164.7|25144.7|25150.3|25130.3|25164.7|25144.7|25150.3|25130.3|9
1730125240000|2024-10-28 14:20:40|25146.5|25126.5|25141.5|25121.5|25146.5|25126.5|25141.5|25121.5|7
1730125250000|2024-10-28 14:20:50|25143.4|25123.4|25144.7|25124.7|25144.7|25124.7|25141.5|25121.5|6
1730125260000|2024-10-28 14:21:00|25146.5|25126.5|25146.5|25126.5|25146.5|25126.5|25141.5|25121.5|3
1730125270000|2024-10-28 14:21:10|25141.5|25121.5|25141.5|25121.5|25141.5|25121.5|25141.5|25121.5|15
1730125280000|2024-10-28 14:21:20|25139.7|25119.7|25139.7|25119.7|25139.7|25119.7|25139.7|25119.7|7
1730125290000|2024-10-28 14:21:30|25144.7|25124.7|25146.5|25126.5|25146.5|25126.5|25144.7|25124.7|8
1730125320000|2024-10-28 14:22:00|25145.3|25125.3|25146.5|25126.5|25146.5|25126.5|25144.7|25124.7|3
1730125330000|2024-10-28 14:22:10|25145.9|25125.9|25141.5|25121.5|25145.9|25125.9|25141.5|25121.5|30
1730125340000|2024-10-28 14:22:20|25140.9|25120.9|25136.5|25116.5|25140.9|25120.9|25136.5|25116.5|17
1730125350000|2024-10-28 14:22:30|25131.5|25111.5|25131.5|25111.5|25131.5|25111.5|25131.5|25111.5|8
1730125360000|2024-10-28 14:22:40|25129|25109|25131.5|25111.5|25131.5|25111.5|25129|25109|4
1730125370000|2024-10-28 14:22:50|25134|25114|25134|25114|25134.6|25114.6|25134|25114|8
1730125380000|2024-10-28 14:23:00|||||||||3
1730125390000|2024-10-28 14:23:10|25131.5|25111.5|25129|25109|25131.5|25111.5|25129|25109|9
1730125400000|2024-10-28 14:23:20|25124|25104|25124|25104|25124|25104|25124|25104|21
1730125410000|2024-10-28 14:23:30|||||||||2
1730125440000|2024-10-28 14:24:00|25121.5|25101.5|25119|25099|25121.5|25101.5|25119|25099|15
1730125450000|2024-10-28 14:24:10|25119.6|25099.6|25122.1|25102.1|25122.1|25102.1|25119.6|25099.6|2
1730125460000|2024-10-28 14:24:20|25124|25104|25120.9|25100.9|25124|25104|25120.9|25100.9|10
1730125470000|2024-10-28 14:24:30|25119|25099|25119|25099|25119|25099|25119|25099|2
1730125480000|2024-10-28 14:24:40|25121.5|25101.5|25121.5|25101.5|25121.5|25101.5|25121.5|25101.5|0
1730125490000|2024-10-28 14:24:50|25123.4|25103.4|25125.9|25105.9|25125.9|25105.9|25123.4|25103.4|2
1730125500000|2024-10-28 14:25:00|25125.3|25105.3|25110.9|25090.9|25125.3|25105.3|25110.9|25090.9|21
1730125510000|2024-10-28 14:25:10|25109|25089|25111.5|25091.5|25111.5|25091.5|25109|25089|3
1730125520000|2024-10-28 14:25:20|25115.3|25095.3|25126.5|25106.5|25126.5|25106.5|25115.3|25095.3|6
1730125530000|2024-10-28 14:25:30|25127.1|25107.1|25136.5|25116.5|25136.5|25116.5|25127.1|25107.1|0
1730125550000|2024-10-28 14:25:50|25141.5|25121.5|25142.1|25122.1|25142.1|25122.1|25141.5|25121.5|3
1730125560000|2024-10-28 14:26:00|25142.8|25122.8|25137.1|25117.1|25144.6|25124.6|25137.1|25117.1|11
1730125570000|2024-10-28 14:26:10|25136.5|25116.5|25139|25119|25139|25119|25136.5|25116.5|6
1730125580000|2024-10-28 14:26:20|25134|25114|25145.3|25125.3|25145.3|25125.3|25134|25114|11
1730125590000|2024-10-28 14:26:30|25152.1|25132.1|25149.6|25129.6|25152.1|25132.1|25149|25129|10
1730125600000|2024-10-28 14:26:40|25147.1|25127.1|25149.6|25129.6|25151.5|25131.5|25147.1|25127.1|1
1730125610000|2024-10-28 14:26:50|25151.5|25131.5|25155.3|25135.3|25155.3|25135.3|25151.5|25131.5|1
1730125620000|2024-10-28 14:27:00|25156.5|25136.5|25160.9|25140.9|25160.9|25140.9|25156.5|25136.5|4
1730125640000|2024-10-28 14:27:20|25162.8|25142.8|25162.8|25142.8|25162.8|25142.8|25162.8|25142.8|9
1730125650000|2024-10-28 14:27:30|||||||||1
1730125660000|2024-10-28 14:27:40|25160.3|25140.3|25155.9|25135.9|25160.3|25140.3|25155.3|25135.3|6
1730125680000|2024-10-28 14:28:00|25157.8|25137.8|25157.8|25137.8|25157.8|25137.8|25157.8|25137.8|4
1730125710000|2024-10-28 14:28:30|25159.6|25139.6|25160.3|25140.3|25160.3|25140.3|25159.6|25139.6|1
1730125720000|2024-10-28 14:28:40|25155.3|25135.3|25155.3|25135.3|25155.3|25135.3|25155.3|25135.3|2
1730125730000|2024-10-28 14:28:50|||||||||1
1730125750000|2024-10-28 14:29:10|25155.9|25135.9|25165.3|25145.3|25165.3|25145.3|25155.9|25135.9|3
1730125760000|2024-10-28 14:29:20|25165.9|25145.9|25169.6|25149.6|25169.6|25149.6|25165.9|25145.9|2
1730125770000|2024-10-28 14:29:30|25167.1|25147.1|25164.6|25144.6|25167.1|25147.1|25164.6|25144.6|1
1730125780000|2024-10-28 14:29:40|25162.8|25142.8|25163.4|25143.4|25163.4|25143.4|25162.8|25142.8|2
1730125790000|2024-10-28 14:29:50|25160.9|25140.9|25160.9|25140.9|25160.9|25140.9|25160.9|25140.9|1
1730125800000|2024-10-28 14:30:00|25160.3|25140.3|25160.3|25140.3|25160.9|25140.9|25160.3|25140.3|11
1730125820000|2024-10-28 14:30:20|||||||||1
1730125830000|2024-10-28 14:30:30|25159.6|25139.6|25160.3|25140.3|25160.3|25140.3|25159.6|25139.6|0
1730125870000|2024-10-28 14:31:10|25157.1|25137.1|25157.1|25137.1|25157.1|25137.1|25157.1|25137.1|2
1730125880000|2024-10-28 14:31:20|||||||||1
1730125900000|2024-10-28 14:31:40|||||||||8
1730125910000|2024-10-28 14:31:50|25160.3|25140.3|25160.3|25140.3|25160.3|25140.3|25160.3|25140.3|6
1730125920000|2024-10-28 14:32:00|||||||||1
1730125930000|2024-10-28 14:32:10|25159.6|25139.6|25155.3|25135.3|25159.6|25139.6|25155.3|25135.3|4
1730125950000|2024-10-28 14:32:30|25157.1|25137.1|25157.1|25137.1|25157.1|25137.1|25157.1|25137.1|0
1730125960000|2024-10-28 14:32:40|25155.3|25135.3|25155.3|25135.3|25155.3|25135.3|25155.3|25135.3|0
1730125970000|2024-10-28 14:32:50|25156.5|25136.5|25160.3|25140.3|25160.3|25140.3|25156.5|25136.5|2
1730125980000|2024-10-28 14:33:00|||||||||2
1730125990000|2024-10-28 14:33:10|25164|25144|25170.3|25150.3|25170.3|25150.3|25164|25144|9
1730126000000|2024-10-28 14:33:20|25172.8|25152.8|25172.8|25152.8|25172.8|25152.8|25172.8|25152.8|2
1730126020000|2024-10-28 14:33:40|25179.6|25159.6|25179.6|25159.6|25179.6|25159.6|25179.6|25159.6|2
1730126030000|2024-10-28 14:33:50|25180.3|25160.3|25180.9|25160.9|25180.9|25160.9|25180.3|25160.3|0
1730126040000|2024-10-28 14:34:00|25184.6|25164.6|25192.8|25172.8|25192.8|25172.8|25184.6|25164.6|8
1730126050000|2024-10-28 14:34:10|25194.6|25174.6|25192.1|25172.1|25194.6|25174.6|25192.1|25172.1|2
1730126060000|2024-10-28 14:34:20|25195.3|25175.3|25204|25184|25204|25184|25195.3|25175.3|69
1730126070000|2024-10-28 14:34:30|25205.9|25185.9|25205.3|25185.3|25207.8|25187.8|25205.3|25185.3|1
1730126080000|2024-10-28 14:34:40|25204|25184|25187.1|25167.1|25204|25184|25187.1|25167.1|4
1730126090000|2024-10-28 14:34:50|25182.8|25162.8|25180.9|25160.9|25182.8|25162.8|25180.9|25160.9|1
1730126100000|2024-10-28 14:35:00|||||||||3
1730126120000|2024-10-28 14:35:20|||||||||8
1730126130000|2024-10-28 14:35:30|25180.3|25160.3|25179.6|25159.6|25180.3|25160.3|25177.8|25157.8|4
1730126140000|2024-10-28 14:35:40|25179|25159|25182.8|25162.8|25182.8|25162.8|25177.1|25157.1|12
1730126150000|2024-10-28 14:35:50|25183.4|25163.4|25183.4|25163.4|25183.4|25163.4|25183.4|25163.4|1
1730126170000|2024-10-28 14:36:10|||||||||3
1730126180000|2024-10-28 14:36:20|25187.8|25167.8|25187.8|25167.8|25187.8|25167.8|25187.8|25167.8|3
1730126200000|2024-10-28 14:36:40|25190.9|25170.9|25190.9|25170.9|25190.9|25170.9|25190.9|25170.9|1
1730126210000|2024-10-28 14:36:50|25190.3|25170.3|25190.9|25170.9|25190.9|25170.9|25190.3|25170.3|9
1730126220000|2024-10-28 14:37:00|||||||||2
1730126230000|2024-10-28 14:37:10|25187.1|25167.1|25177.1|25157.1|25187.1|25167.1|25177.1|25157.1|6
1730126240000|2024-10-28 14:37:20|25174.6|25154.6|25174.6|25154.6|25174.6|25154.6|25174.6|25154.6|0
1730126250000|2024-10-28 14:37:30|25172.8|25152.8|25172.8|25152.8|25172.8|25152.8|25172.8|25152.8|2
1730126260000|2024-10-28 14:37:40|25172.1|25152.1|25172.1|25152.1|25172.1|25152.1|25172.1|25152.1|12
1730126270000|2024-10-28 14:37:50|25167.8|25147.8|25167.1|25147.1|25167.8|25147.8|25167.1|25147.1|8
1730126280000|2024-10-28 14:38:00|25164|25144|25164|25144|25164|25144|25164|25144|2
1730126290000|2024-10-28 14:38:10|25162.8|25142.8|25150.3|25130.3|25162.8|25142.8|25150.3|25130.3|4
1730126300000|2024-10-28 14:38:20|25149.6|25129.6|25149.6|25129.6|25149.6|25129.6|25149.6|25129.6|3
1730126310000|2024-10-28 14:38:30|25149|25129|25134.6|25114.6|25149|25129|25134.6|25114.6|6
1730126330000|2024-10-28 14:38:50|25130.3|25110.3|25130.3|25110.3|25130.3|25110.3|25130.3|25110.3|8
1730126340000|2024-10-28 14:39:00|25130.9|25110.9|25135.3|25115.3|25135.3|25115.3|25130.9|25110.9|7
1730126360000|2024-10-28 14:39:20|||||||||3
1730126380000|2024-10-28 14:39:40|25134.6|25114.6|25132.1|25112.1|25134.6|25114.6|25132.1|25112.1|7
1730126390000|2024-10-28 14:39:50|25131.5|25111.5|25131.5|25111.5|25131.5|25111.5|25131.5|25111.5|8
1730126400000|2024-10-28 14:40:00|||||||||1
1730126410000|2024-10-28 14:40:10|||||||||2
1730126420000|2024-10-28 14:40:20|25132.1|25112.1|25132.1|25112.1|25132.1|25112.1|25132.1|25112.1|2
1730126430000|2024-10-28 14:40:30|25134|25114|25145.3|25125.3|25145.3|25125.3|25134|25114|11
1730126440000|2024-10-28 14:40:40|25149.6|25129.6|25140.3|25120.3|25149.6|25129.6|25140.3|25120.3|5
1730126460000|2024-10-28 14:41:00|25138.4|25118.4|25138.4|25118.4|25138.4|25118.4|25138.4|25118.4|2
1730126470000|2024-10-28 14:41:10|25137.8|25117.8|25135.3|25115.3|25137.8|25117.8|25135.3|25115.3|5
1730126480000|2024-10-28 14:41:20|25131.5|25111.5|25129|25109|25131.5|25111.5|25129|25109|1
1730126490000|2024-10-28 14:41:30|25129.6|25109.6|25125.9|25105.9|25131.5|25111.5|25124.6|25104.6|18
1730126500000|2024-10-28 14:41:40|25127.8|25107.8|25122.8|25102.8|25127.8|25107.8|25122.8|25102.8|11
1730126510000|2024-10-28 14:41:50|25120.3|25100.3|25117.1|25097.1|25120.3|25100.3|25117.1|25097.1|8
1730126520000|2024-10-28 14:42:00|||||||||8
1730126530000|2024-10-28 14:42:10|||||||||3
1730126540000|2024-10-28 14:42:20|25112.8|25092.8|25115.3|25095.3|25115.3|25095.3|25110.3|25090.3|13
1730126560000|2024-10-28 14:42:40|25120.3|25100.3|25120.3|25100.3|25120.3|25100.3|25120.3|25100.3|6
1730126570000|2024-10-28 14:42:50|25120.9|25100.9|25122.8|25102.8|25122.8|25102.8|25120.9|25100.9|1
1730126580000|2024-10-28 14:43:00|25127.8|25107.8|25130.3|25110.3|25130.3|25110.3|25127.8|25107.8|6
1730126590000|2024-10-28 14:43:10|25135.3|25115.3|25135.3|25115.3|25135.3|25115.3|25135.3|25115.3|3
1730126600000|2024-10-28 14:43:20|25135.9|25115.9|25135.9|25115.9|25135.9|25115.9|25135.9|25115.9|1
1730126620000|2024-10-28 14:43:40|25135.2|25115.2|25132.7|25112.7|25135.2|25115.2|25132.7|25112.7|1
1730126630000|2024-10-28 14:43:50|||||||||1
1730126640000|2024-10-28 14:44:00|25135.2|25115.2|25135.2|25115.2|25135.2|25115.2|25135.2|25115.2|1
1730126650000|2024-10-28 14:44:10|25140.9|25120.9|25142.7|25122.7|25142.7|25122.7|25140.9|25120.9|1
1730126660000|2024-10-28 14:44:20|25144.6|25124.6|25144.6|25124.6|25144.6|25124.6|25144.6|25124.6|1
1730126670000|2024-10-28 14:44:30|||||||||3
1730126680000|2024-10-28 14:44:40|25142.1|25122.1|25130.2|25110.2|25142.1|25122.1|25130.2|25110.2|2
1730126690000|2024-10-28 14:44:50|25137.7|25097.7|25146.5|25126.5|25146.5|25126.5|25124.6|25097.7|114
1730126700000|2024-10-28 14:45:00|25159|25119|25151.5|25131.5|25159|25131.5|25149|25119|26
1730126710000|2024-10-28 14:45:10|||||||||2
1730126720000|2024-10-28 14:45:20|||||||||3
1730126730000|2024-10-28 14:45:30|25154|25134|25155.8|25135.8|25155.8|25135.8|25154|25134|4
1730126740000|2024-10-28 14:45:40|25161.5|25141.5|25161.5|25141.5|25161.5|25141.5|25161.5|25141.5|6
1730126760000|2024-10-28 14:46:00|||||||||2
1730126770000|2024-10-28 14:46:10|25164|25144|25169.6|25149.6|25169.6|25149.6|25164|25144|2
1730126780000|2024-10-28 14:46:20|25176.5|25156.5|25176.5|25156.5|25176.5|25156.5|25176.5|25156.5|1
1730126790000|2024-10-28 14:46:30|25178.4|25158.4|25189|25169|25189|25169|25178.4|25158.4|1
1730126800000|2024-10-28 14:46:40|25190.9|25170.9|25192.1|25172.1|25192.1|25172.1|25190.9|25170.9|1
1730126810000|2024-10-28 14:46:50|||||||||2
1730126820000|2024-10-28 14:47:00|25197.1|25177.1|25197.1|25177.1|25197.1|25177.1|25197.1|25177.1|9
1730126830000|2024-10-28 14:47:10|25194.6|25174.6|25194.6|25174.6|25194.6|25174.6|25194.6|25174.6|3
1730126840000|2024-10-28 14:47:20|25197.1|25177.1|25192.7|25172.7|25199.6|25179.6|25192.7|25172.7|15
1730126850000|2024-10-28 14:47:30|25189|25169|25191.5|25171.5|25191.5|25171.5|25189|25169|1
1730126860000|2024-10-28 14:47:40|25189|25169|25189|25169|25189|25169|25189|25169|1
1730126870000|2024-10-28 14:47:50|25188.4|25168.4|25188.4|25168.4|25188.4|25168.4|25188.4|25168.4|19
1730126880000|2024-10-28 14:48:00|25189|25169|25189|25169|25189.6|25169.6|25189|25169|3
1730126900000|2024-10-28 14:48:20|25187.1|25167.1|25179|25159|25192.7|25167.1|25178.4|25150.9|9
1730126910000|2024-10-28 14:48:30|25180.9|25160.9|25180.9|25160.9|25180.9|25160.9|25180.9|25160.9|2
1730126920000|2024-10-28 14:48:40|25181.5|25161.5|25182.1|25162.1|25182.1|25162.1|25181.5|25161.5|2
1730126930000|2024-10-28 14:48:50|||||||||8
1730126940000|2024-10-28 14:49:00|25191.5|25171.5|25221.5|25201.5|25221.5|25201.5|25191.5|25171.5|18
1730126950000|2024-10-28 14:49:10|25223.4|25203.4|25229.6|25209.6|25229.6|25209.6|25223.4|25203.4|5
1730126960000|2024-10-28 14:49:20|25230.2|25210.2|25229.6|25209.6|25233.4|25213.4|25229.6|25209.6|4
1730126970000|2024-10-28 14:49:30|||||||||4
1730127000000|2024-10-28 14:50:00|||||||||3
1730127010000|2024-10-28 14:50:10|25234.6|25214.6|25235.9|25215.9|25235.9|25215.9|25229.6|25209.6|4
1730127020000|2024-10-28 14:50:20|25232.1|25212.1|25235.9|25215.9|25235.9|25215.9|25232.1|25212.1|1
1730127030000|2024-10-28 14:50:30|25232.1|25212.1|25235.9|25215.9|25235.9|25215.9|25232.1|25212.1|5
1730127040000|2024-10-28 14:50:40|25232.1|25212.1|25264|25244|25267.1|25244|25232.1|25212.1|7
1730127050000|2024-10-28 14:50:50|25260.2|25240.2|25258.4|25238.4|25260.2|25240.2|25255.2|25235.2|14
1730127060000|2024-10-28 14:51:00|25259|25239|25274|25254|25274|25254|25259|25239|7
1730127070000|2024-10-28 14:51:10|25270.9|25250.9|25266.5|25246.5|25270.9|25250.9|25266.5|25246.5|3
1730127090000|2024-10-28 14:51:30|25271.5|25251.5|25276.5|25256.5|25276.5|25256.5|25270.9|25250.9|5
1730127100000|2024-10-28 14:51:40|25275.9|25255.9|25273.4|25253.4|25275.9|25255.9|25273.4|25253.4|4
1730127110000|2024-10-28 14:51:50|25272.7|25252.7|25265.9|25245.9|25272.7|25252.7|25265.9|25245.9|6
1730127130000|2024-10-28 14:52:10|25266.5|25246.5|25265.9|25245.9|25266.5|25246.5|25265.9|25245.9|1
1730127140000|2024-10-28 14:52:20|25261.5|25241.5|25264|25244|25264|25244|25261.5|25241.5|3
1730127160000|2024-10-28 14:52:40|25266.5|25246.5|25264|25244|25266.5|25246.5|25264|25244|6
1730127170000|2024-10-28 14:52:50|25261.5|25241.5|25260.9|25240.9|25261.5|25241.5|25256.5|25236.5|4
1730127180000|2024-10-28 14:53:00|25262.7|25242.7|25283.4|25263.4|25283.4|25263.4|25262.7|25242.7|8
1730127190000|2024-10-28 14:53:10|25285.9|25265.9|25286.5|25266.5|25286.5|25266.5|25285.9|25265.9|2
1730127200000|2024-10-28 14:53:20|25285.9|25265.9|25284|25264|25285.9|25265.9|25282.1|25262.1|6
1730127210000|2024-10-28 14:53:30|25281.5|25261.5|25284|25264|25284|25264|25281.5|25261.5|0
1730127220000|2024-10-28 14:53:40|25285.9|25265.9|25286.5|25266.5|25286.5|25266.5|25284|25264|2
1730127240000|2024-10-28 14:54:00|25282.7|25262.7|25281.5|25261.5|25284|25264|25280.2|25260.2|11
1730127250000|2024-10-28 14:54:10|25277.7|25257.7|25271.5|25251.5|25279.6|25259.6|25271.5|25251.5|8
1730127260000|2024-10-28 14:54:20|25264|25244|25256.5|25236.5|25264|25244|25256.5|25236.5|2
1730127270000|2024-10-28 14:54:30|25254.6|25234.6|25252.1|25232.1|25254.6|25234.6|25252.1|25232.1|3
1730127290000|2024-10-28 14:54:50|25249.6|25229.6|25247.1|25227.1|25249.6|25229.6|25247.1|25227.1|59
1730127300000|2024-10-28 14:55:00|25239|25219|25236.5|25216.5|25239|25219|25236.5|25216.5|0
1730127330000|2024-10-28 14:55:30|25230.2|25210.2|25230.2|25210.2|25230.2|25210.2|25230.2|25210.2|2
1730127340000|2024-10-28 14:55:40|25227.7|25207.7|25225.2|25205.2|25227.7|25207.7|25225.2|25205.2|0
1730127350000|2024-10-28 14:55:50|25225.9|25205.9|25227.7|25207.7|25227.7|25207.7|25225.9|25205.9|4
1730127360000|2024-10-28 14:56:00|25232.7|25212.7|25230.2|25210.2|25232.7|25212.7|25230.2|25210.2|3
1730127380000|2024-10-28 14:56:20|25229.6|25209.6|25227.7|25207.7|25229.6|25209.6|25227.7|25207.7|0
1730127390000|2024-10-28 14:56:30|25224.6|25204.6|25200.2|25180.2|25224.6|25204.6|25200.2|25180.2|8
1730127400000|2024-10-28 14:56:40|||||||||3
1730127410000|2024-10-28 14:56:50|25197.7|25177.7|25200.2|25180.2|25200.2|25180.2|25197.7|25177.7|9
1730127420000|2024-10-28 14:57:00|25198.4|25178.4|25197.7|25177.7|25198.4|25178.4|25197.7|25177.7|4
1730127430000|2024-10-28 14:57:10|25198.4|25178.4|25198.4|25178.4|25198.4|25178.4|25198.4|25178.4|1
1730127470000|2024-10-28 14:57:50|25200.2|25180.2|25200.2|25180.2|25200.2|25180.2|25200.2|25180.2|2
1730127480000|2024-10-28 14:58:00|25201.5|25181.5|25201.5|25181.5|25201.5|25181.5|25201.5|25181.5|1
1730127490000|2024-10-28 14:58:10|25202.1|25182.1|25205.9|25185.9|25205.9|25185.9|25202.1|25182.1|0
1730127510000|2024-10-28 14:58:30|25210.9|25190.9|25219|25199|25219|25199|25210.9|25190.9|82
1730127520000|2024-10-28 14:58:40|25226.5|25206.5|25226.5|25206.5|25226.5|25206.5|25226.5|25206.5|0
1730127540000|2024-10-28 14:59:00|25225.9|25205.9|25225.9|25205.9|25225.9|25205.9|25225.9|25205.9|2
1730127550000|2024-10-28 14:59:10|25224.6|25204.6|25220.9|25200.9|25224.6|25204.6|25220.9|25200.9|3
1730127560000|2024-10-28 14:59:20|25222.1|25202.1|25221.5|25201.5|25222.1|25202.1|25221.5|25201.5|2
1730127600000|2024-10-28 15:00:00|25224.6|25204.6|25224.6|25204.6|25224.6|25204.6|25224.6|25204.6|4
1730127610000|2024-10-28 15:00:10|25226.4|25206.4|25234|25214|25234|25214|25226.4|25206.4|0
1730127620000|2024-10-28 15:00:20|25234.6|25214.6|25234.6|25214.6|25234.6|25214.6|25234.6|25214.6|0
1730127630000|2024-10-28 15:00:30|25234|25214|25234|25214|25234|25214|25234|25214|3
1730127660000|2024-10-28 15:01:00|25233.4|25213.4|25228.4|25208.4|25233.4|25213.4|25221.5|25201.5|16
1730127670000|2024-10-28 15:01:10|25229|25209|25229|25209|25229|25209|25229|25209|0
1730127680000|2024-10-28 15:01:20|||||||||2
1730127690000|2024-10-28 15:01:30|||||||||3
1730127700000|2024-10-28 15:01:40|25227.1|25207.1|25214|25194|25227.1|25207.1|25214|25194|11
1730127710000|2024-10-28 15:01:50|25212.7|25192.7|25196.5|25176.5|25212.7|25192.7|25196.5|25176.5|21
1730127720000|2024-10-28 15:02:00|25195.9|25175.9|25192.1|25172.1|25195.9|25175.9|25192.1|25172.1|0
1730127730000|2024-10-28 15:02:10|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|2
1730127760000|2024-10-28 15:02:40|25192.1|25172.1|25192.1|25172.1|25192.1|25172.1|25192.1|25172.1|1
1730127780000|2024-10-28 15:03:00|25192.7|25172.7|25197.7|25177.7|25198.4|25178.4|25192.7|25172.7|4
1730127790000|2024-10-28 15:03:10|25200.9|25180.9|25202.7|25182.7|25202.7|25182.7|25200.9|25180.9|7
1730127800000|2024-10-28 15:03:20|25204.6|25184.6|25213.4|25193.4|25213.4|25193.4|25204.6|25184.6|0
1730127810000|2024-10-28 15:03:30|25212.7|25192.7|25212.7|25192.7|25212.7|25192.7|25212.7|25192.7|4
1730127830000|2024-10-28 15:03:50|25213.4|25193.4|25213.4|25193.4|25213.4|25193.4|25213.4|25193.4|0
1730127840000|2024-10-28 15:04:00|25213.3|25193.3|25207.7|25187.7|25213.3|25193.3|25207.7|25187.7|5
1730127850000|2024-10-28 15:04:10|25206.5|25186.5|25204.6|25184.6|25206.5|25186.5|25204.6|25184.6|0
1730127860000|2024-10-28 15:04:20|25206.5|25186.5|25210.2|25190.2|25210.2|25190.2|25206.5|25186.5|1
1730127870000|2024-10-28 15:04:30|25212.7|25192.7|25220.8|25200.8|25220.8|25200.8|25212.7|25192.7|2
1730127880000|2024-10-28 15:04:40|||||||||5
1730127890000|2024-10-28 15:04:50|25221.5|25201.5|25221.5|25201.5|25221.5|25201.5|25220.8|25200.8|2
1730127900000|2024-10-28 15:05:00|25220.8|25200.8|25225.8|25205.8|25225.8|25205.8|25220.8|25200.8|1
1730127920000|2024-10-28 15:05:20|25230.8|25210.8|25230.8|25210.8|25230.8|25210.8|25230.8|25210.8|0
1730127950000|2024-10-28 15:05:50|25228.3|25208.3|25223.3|25203.3|25228.3|25208.3|25223.3|25203.3|9
1730127960000|2024-10-28 15:06:00|25224|25204|25225.8|25205.8|25225.8|25205.8|25224|25204|1
1730127970000|2024-10-28 15:06:10|25224.6|25204.6|25220.2|25200.2|25224.6|25204.6|25220.2|25200.2|2
1730127980000|2024-10-28 15:06:20|||||||||6
1730128000000|2024-10-28 15:06:40|25220.8|25200.8|25220.8|25200.8|25220.8|25200.8|25220.8|25200.8|0
1730128030000|2024-10-28 15:07:10|25217.7|25197.7|25215.2|25195.2|25217.7|25197.7|25215.2|25195.2|10
1730128040000|2024-10-28 15:07:20|25215.8|25195.8|25213.3|25193.3|25215.8|25195.8|25213.3|25193.3|2
1730128050000|2024-10-28 15:07:30|25215.2|25195.2|25215.2|25195.2|25215.2|25195.2|25215.2|25195.2|2
1730128060000|2024-10-28 15:07:40|25215.8|25195.8|25216.5|25196.5|25216.5|25196.5|25215.8|25195.8|1
1730128070000|2024-10-28 15:07:50|25218.3|25198.3|25227.7|25207.7|25227.7|25207.7|25218.3|25198.3|1
1730128080000|2024-10-28 15:08:00|25228.3|25208.3|25232.1|25212.1|25232.1|25212.1|25228.3|25208.3|2
1730128100000|2024-10-28 15:08:20|25230.2|25210.2|25230.2|25210.2|25231.5|25211.5|25230.2|25210.2|11
1730128110000|2024-10-28 15:08:30|25229|25209|25229|25209|25229|25209|25229|25209|1
1730128120000|2024-10-28 15:08:40|25227.7|25207.7|25220.8|25200.8|25227.7|25207.7|25220.8|25200.8|7
1730128140000|2024-10-28 15:09:00|||||||||3
1730128150000|2024-10-28 15:09:10|25217.7|25197.7|25219|25199|25219|25199|25217.7|25197.7|1
1730128170000|2024-10-28 15:09:30|25220.8|25200.8|25220.8|25200.8|25220.8|25200.8|25220.8|25200.8|0
1730128180000|2024-10-28 15:09:40|25220.2|25200.2|25220.2|25200.2|25220.2|25200.2|25220.2|25200.2|0
1730128200000|2024-10-28 15:10:00|25220.8|25200.8|25220.8|25200.8|25220.8|25200.8|25220.8|25200.8|4
1730128210000|2024-10-28 15:10:10|||||||||1
1730128220000|2024-10-28 15:10:20|25220.2|25200.2|25221.5|25201.5|25221.5|25201.5|25220.2|25200.2|0
1730128230000|2024-10-28 15:10:30|25220.8|25200.8|25220.8|25200.8|25220.8|25200.8|25220.8|25200.8|8
1730128240000|2024-10-28 15:10:40|25221.5|25201.5|25223.3|25203.3|25223.3|25203.3|25221.5|25201.5|0
1730128260000|2024-10-28 15:11:00|||||||||1
1730128270000|2024-10-28 15:11:10|||||||||3
1730128290000|2024-10-28 15:11:30|25225.8|25205.8|25229.6|25209.6|25229.6|25209.6|25225.8|25205.8|0
1730128300000|2024-10-28 15:11:40|25230.2|25210.2|25230.8|25210.8|25230.8|25210.8|25230.2|25210.2|0
1730128320000|2024-10-28 15:12:00|||||||||1
1730128330000|2024-10-28 15:12:10|25234.6|25214.6|25235.2|25215.2|25235.2|25215.2|25234.6|25214.6|3
1730128340000|2024-10-28 15:12:20|||||||||8
1730128350000|2024-10-28 15:12:30|25231.5|25211.5|25230.8|25210.8|25231.5|25211.5|25230.8|25210.8|5
1730128360000|2024-10-28 15:12:40|25230.2|25210.2|25230.2|25210.2|25230.2|25210.2|25230.2|25210.2|0
1730128370000|2024-10-28 15:12:50|25225.8|25205.8|25222.7|25202.7|25225.8|25205.8|25222.7|25202.7|0
1730128380000|2024-10-28 15:13:00|||||||||1
1730128390000|2024-10-28 15:13:10|25217.7|25197.7|25220.8|25200.8|25220.8|25200.8|25217.7|25197.7|1
1730128400000|2024-10-28 15:13:20|25220.2|25200.2|25217.7|25197.7|25220.2|25200.2|25217.7|25197.7|3
1730128440000|2024-10-28 15:14:00|25215.8|25195.8|25209|25189|25215.8|25195.8|25208.4|25188.4|1
1730128470000|2024-10-28 15:14:30|25208.4|25188.4|25206.5|25186.5|25209|25189|25206.5|25186.5|6
1730128480000|2024-10-28 15:14:40|25207.1|25187.1|25207.1|25187.1|25207.1|25187.1|25206.5|25186.5|3
1730128490000|2024-10-28 15:14:50|25204.6|25184.6|25204.6|25184.6|25204.6|25184.6|25204.6|25184.6|2
1730128500000|2024-10-28 15:15:00|||||||||2
1730128520000|2024-10-28 15:15:20|25205.2|25185.2|25205.2|25185.2|25205.2|25185.2|25204.6|25184.6|12
1730128530000|2024-10-28 15:15:30|25209|25189|25215.2|25195.2|25215.2|25195.2|25209|25189|1
1730128560000|2024-10-28 15:16:00|||||||||7
1730128590000|2024-10-28 15:16:30|25217.1|25197.1|25218.3|25198.3|25218.3|25198.3|25217.1|25197.1|3
1730128600000|2024-10-28 15:16:40|25219|25199|25227.1|25207.1|25227.1|25207.1|25219|25199|1
1730128610000|2024-10-28 15:16:50|25229.6|25209.6|25232.1|25212.1|25232.1|25212.1|25229.6|25209.6|4
1730128620000|2024-10-28 15:17:00|25235.8|25215.8|25257.7|25237.7|25257.7|25237.7|25235.8|25215.8|5
1730128630000|2024-10-28 15:17:10|25263.3|25243.3|25295.8|25275.8|25304|25284|25263.3|25243.3|24
1730128640000|2024-10-28 15:17:20|25296.5|25276.5|25297.1|25277.1|25297.1|25277.1|25296.5|25276.5|4
1730128650000|2024-10-28 15:17:30|25302.1|25282.1|25321.5|25301.5|25321.5|25301.5|25302.1|25282.1|25
1730128660000|2024-10-28 15:17:40|25319.6|25299.6|25310.2|25290.2|25319.6|25299.6|25310.2|25290.2|11
1730128670000|2024-10-28 15:17:50|25312.7|25292.7|25312.7|25292.7|25312.7|25292.7|25312.7|25292.7|2
1730128680000|2024-10-28 15:18:00|25323.3|25283.3|25312.7|25292.7|25323.3|25292.7|25312.7|25283.3|7
1730128690000|2024-10-28 15:18:10|25310.8|25290.8|25296.5|25276.5|25318.3|25290.8|25296.5|25276.5|15
1730128700000|2024-10-28 15:18:20|25291.5|25271.5|25290.8|25270.8|25291.5|25271.5|25290.8|25270.8|3
1730128720000|2024-10-28 15:18:40|25291.5|25271.5|25294|25274|25294|25274|25291.5|25271.5|2
1730128730000|2024-10-28 15:18:50|25294.6|25274.6|25289.6|25269.6|25294.6|25274.6|25289.6|25269.6|1
1730128740000|2024-10-28 15:19:00|25291.5|25271.5|25287.7|25267.7|25291.5|25271.5|25287.7|25267.7|4
1730128750000|2024-10-28 15:19:10|25285.8|25265.8|25286.5|25266.5|25286.5|25266.5|25285.8|25265.8|0
1730128760000|2024-10-28 15:19:20|25289|25269|25289|25269|25289|25269|25289|25269|1
1730128770000|2024-10-28 15:19:30|25284|25264|25281.5|25261.5|25284|25264|25281.5|25261.5|1
1730128780000|2024-10-28 15:19:40|25280.8|25260.8|25279|25259|25280.8|25260.8|25273.3|25253.3|2
1730128790000|2024-10-28 15:19:50|25274.6|25254.6|25265.8|25245.8|25274.6|25254.6|25265.8|25245.8|9
1730128800000|2024-10-28 15:20:00|25265.2|25245.2|25262.7|25242.7|25265.2|25245.2|25262.7|25242.7|0
1730128820000|2024-10-28 15:20:20|25263.3|25243.3|25260.2|25240.2|25263.3|25243.3|25260.2|25240.2|3
1730128830000|2024-10-28 15:20:30|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|0
1730128840000|2024-10-28 15:20:40|25257.7|25237.7|25255.8|25235.8|25259.6|25239.6|25255.8|25235.8|7
1730128870000|2024-10-28 15:21:10|25256.5|25236.5|25256.5|25236.5|25256.5|25236.5|25256.5|25236.5|1
1730128890000|2024-10-28 15:21:30|25258.3|25238.3|25256.5|25236.5|25258.3|25238.3|25256.5|25236.5|1
1730128920000|2024-10-28 15:22:00|25260.8|25240.8|25261.5|25241.5|25261.5|25241.5|25260.8|25240.8|12
1730128930000|2024-10-28 15:22:10|||||||||1
1730128970000|2024-10-28 15:22:50|25259|25239|25259|25239|25259|25239|25259|25239|9
1730128980000|2024-10-28 15:23:00|25257.1|25237.1|25256.5|25236.5|25257.1|25237.1|25256.5|25236.5|1
1730128990000|2024-10-28 15:23:10|25256.4|25236.4|25256.4|25236.4|25256.4|25236.4|25255.8|25235.8|2
1730129000000|2024-10-28 15:23:20|25255.8|25235.8|25253.3|25233.3|25255.8|25235.8|25253.3|25233.3|0
1730129020000|2024-10-28 15:23:40|25256.4|25236.4|25263.9|25243.9|25263.9|25243.9|25256.4|25236.4|4
1730129040000|2024-10-28 15:24:00|25264.6|25244.6|25264.6|25244.6|25264.6|25244.6|25264.6|25244.6|1
1730129050000|2024-10-28 15:24:10|25267.1|25247.1|25269.6|25249.6|25269.6|25249.6|25267.1|25247.1|5
1730129060000|2024-10-28 15:24:20|25271.4|25251.4|25271.4|25251.4|25273.9|25253.9|25271.4|25251.4|9
1730129090000|2024-10-28 15:24:50|25272.1|25252.1|25273.9|25253.9|25273.9|25253.9|25272.1|25252.1|0
1730129100000|2024-10-28 15:25:00|25275.8|25255.8|25283.9|25263.9|25283.9|25263.9|25275.8|25255.8|6
1730129110000|2024-10-28 15:25:10|25293.9|25273.9|25308.3|25288.3|25308.3|25288.3|25293.9|25273.9|5
1730129120000|2024-10-28 15:25:20|25307.7|25287.7|25300.8|25280.8|25307.7|25287.7|25300.8|25280.8|3
1730129130000|2024-10-28 15:25:30|25298.9|25278.9|25291.4|25271.4|25298.9|25278.9|25291.4|25271.4|1
1730129140000|2024-10-28 15:25:40|25290.8|25270.8|25286.4|25266.4|25290.8|25270.8|25286.4|25266.4|0
1730129150000|2024-10-28 15:25:50|25285.8|25265.8|25285.8|25265.8|25285.8|25265.8|25285.8|25265.8|0
1730129160000|2024-10-28 15:26:00|25283.3|25263.3|25283.3|25263.3|25283.3|25263.3|25283.3|25263.3|13
1730129170000|2024-10-28 15:26:10|25278.3|25258.3|25277.1|25257.1|25278.3|25258.3|25277.1|25257.1|1
1730129180000|2024-10-28 15:26:20|25276.5|25256.5|25266.4|25246.4|25276.5|25256.5|25266.4|25246.4|2
1730129210000|2024-10-28 15:26:50|25268.9|25248.9|25268.9|25248.9|25268.9|25248.9|25268.9|25248.9|3
1730129220000|2024-10-28 15:27:00|25269.6|25249.6|25283.9|25263.9|25283.9|25263.9|25269.6|25249.6|2
1730129250000|2024-10-28 15:27:30|25285.2|25265.2|25288.9|25268.9|25288.9|25268.9|25285.2|25265.2|0
1730129260000|2024-10-28 15:27:40|25288.3|25268.3|25286.4|25266.4|25288.3|25268.3|25286.4|25266.4|4
1730129270000|2024-10-28 15:27:50|25285.8|25265.8|25285.8|25265.8|25285.8|25265.8|25285.8|25265.8|4
1730129280000|2024-10-28 15:28:00|25283.3|25263.3|25285.8|25265.8|25285.8|25265.8|25283.3|25263.3|1
1730129300000|2024-10-28 15:28:20|25288.9|25268.9|25288.9|25268.9|25288.9|25268.9|25288.9|25268.9|5
1730129310000|2024-10-28 15:28:30|25287.7|25267.7|25281.4|25261.4|25287.7|25267.7|25281.4|25261.4|6
1730129330000|2024-10-28 15:28:50|25280.8|25260.8|25280.8|25260.8|25280.8|25260.8|25280.8|25260.8|6
1730129340000|2024-10-28 15:29:00|25278.9|25258.9|25276.4|25256.4|25278.9|25258.9|25276.4|25256.4|0
1730129360000|2024-10-28 15:29:20|25275.8|25255.8|25275.8|25255.8|25275.8|25255.8|25275.8|25255.8|1
1730129380000|2024-10-28 15:29:40|25276.4|25256.4|25276.4|25256.4|25276.4|25256.4|25276.4|25256.4|0
1730129390000|2024-10-28 15:29:50|||||||||1
1730129400000|2024-10-28 15:30:00|25273.3|25253.3|25263.9|25243.9|25273.3|25253.3|25263.9|25243.9|6
1730129410000|2024-10-28 15:30:10|||||||||1
1730129420000|2024-10-28 15:30:20|||||||||7
1730129450000|2024-10-28 15:30:50|25263.3|25243.3|25263.3|25243.3|25263.3|25243.3|25263.3|25243.3|8
1730129460000|2024-10-28 15:31:00|25262.7|25242.7|25260.2|25240.2|25262.7|25242.7|25260.2|25240.2|2
1730129470000|2024-10-28 15:31:10|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|0
1730129480000|2024-10-28 15:31:20|25257.1|25237.1|25257.7|25237.7|25257.7|25237.7|25257.1|25237.1|0
1730129490000|2024-10-28 15:31:30|||||||||1
1730129500000|2024-10-28 15:31:40|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|1
1730129510000|2024-10-28 15:31:50|||||||||6
1730129520000|2024-10-28 15:32:00|||||||||1
1730129530000|2024-10-28 15:32:10|25251.4|25231.4|25251.4|25231.4|25251.4|25231.4|25251.4|25231.4|5
1730129550000|2024-10-28 15:32:30|25248.9|25228.9|25247.1|25227.1|25248.9|25228.9|25247.1|25227.1|3
1730129570000|2024-10-28 15:32:50|25242.1|25222.1|25242.1|25222.1|25242.1|25222.1|25242.1|25222.1|3
1730129580000|2024-10-28 15:33:00|25242.7|25222.7|25245.2|25225.2|25245.2|25225.2|25242.7|25222.7|2
1730129590000|2024-10-28 15:33:10|25248.9|25228.9|25248.9|25228.9|25248.9|25228.9|25248.9|25228.9|0
1730129600000|2024-10-28 15:33:20|||||||||7
1730129610000|2024-10-28 15:33:30|25247.1|25227.1|25245.8|25225.8|25247.1|25227.1|25245.8|25225.8|3
1730129620000|2024-10-28 15:33:40|25241.4|25221.4|25231.4|25211.4|25241.4|25221.4|25231.4|25211.4|5
1730129630000|2024-10-28 15:33:50|||||||||3
1730129640000|2024-10-28 15:34:00|25232.7|25212.7|25232.7|25212.7|25232.7|25212.7|25232.7|25212.7|11
1730129650000|2024-10-28 15:34:10|25236.4|25216.4|25235.8|25215.8|25236.4|25216.4|25235.8|25215.8|6
1730129660000|2024-10-28 15:34:20|25233.9|25213.9|25233.9|25213.9|25233.9|25213.9|25233.9|25213.9|0
1730129670000|2024-10-28 15:34:30|25231.4|25211.4|25228.9|25208.9|25231.4|25211.4|25228.9|25208.9|0
1730129680000|2024-10-28 15:34:40|25231.4|25211.4|25231.4|25211.4|25231.4|25211.4|25231.4|25211.4|0
1730129690000|2024-10-28 15:34:50|25230.8|25210.8|25228.3|25208.3|25231.4|25211.4|25228.3|25208.3|9
1730129700000|2024-10-28 15:35:00|25224.6|25204.6|25223.9|25203.9|25224.6|25204.6|25223.9|25203.9|1
1730129710000|2024-10-28 15:35:10|25224.6|25204.6|25226.4|25206.4|25226.4|25206.4|25224.6|25204.6|3
1730129720000|2024-10-28 15:35:20|25223.9|25203.9|25223.9|25203.9|25223.9|25203.9|25223.9|25203.9|0
1730129730000|2024-10-28 15:35:30|25231.4|25211.4|25231.4|25211.4|25231.4|25211.4|25231.4|25211.4|9
1730129740000|2024-10-28 15:35:40|25230.8|25210.8|25231.4|25211.4|25231.4|25211.4|25230.8|25210.8|6
1730129750000|2024-10-28 15:35:50|25233.3|25213.3|25233.3|25213.3|25233.3|25213.3|25233.3|25213.3|1
1730129760000|2024-10-28 15:36:00|25232.7|25212.7|25228.9|25208.9|25232.7|25212.7|25226.4|25206.4|1
1730129770000|2024-10-28 15:36:10|25229.6|25209.6|25231.4|25211.4|25231.4|25211.4|25229.6|25209.6|0
1730129780000|2024-10-28 15:36:20|25228.9|25208.9|25228.9|25208.9|25228.9|25208.9|25228.9|25208.9|3
1730129790000|2024-10-28 15:36:30|25228.3|25208.3|25226.4|25206.4|25228.3|25208.3|25226.4|25206.4|0
1730129800000|2024-10-28 15:36:40|25225.8|25205.8|25225.8|25205.8|25225.8|25205.8|25225.8|25205.8|6
1730129810000|2024-10-28 15:36:50|25223.9|25203.9|25222.7|25202.7|25223.9|25203.9|25222.7|25202.7|1
1730129830000|2024-10-28 15:37:10|25223.9|25203.9|25223.9|25203.9|25223.9|25203.9|25223.9|25203.9|0
1730129840000|2024-10-28 15:37:20|||||||||4
1730129860000|2024-10-28 15:37:40|25220.2|25200.2|25218.9|25198.9|25220.2|25200.2|25218.9|25198.9|5
1730129870000|2024-10-28 15:37:50|25211.4|25191.4|25206.4|25186.4|25211.4|25191.4|25206.4|25186.4|8
1730129880000|2024-10-28 15:38:00|||||||||1
1730129890000|2024-10-28 15:38:10|25203.9|25183.9|25203.9|25183.9|25203.9|25183.9|25203.9|25183.9|1
1730129900000|2024-10-28 15:38:20|25202.1|25182.1|25200.8|25180.8|25202.1|25182.1|25200.8|25180.8|5
1730129910000|2024-10-28 15:38:30|25195.8|25175.8|25194.6|25174.6|25195.8|25175.8|25194.6|25174.6|2
1730129920000|2024-10-28 15:38:40|25190.8|25170.8|25190.2|25170.2|25190.8|25170.8|25190.2|25170.2|2
1730129930000|2024-10-28 15:38:50|25186.4|25166.4|25186.4|25166.4|25186.4|25166.4|25186.4|25166.4|3
1730129940000|2024-10-28 15:39:00|25184.6|25164.6|25190.8|25170.8|25190.8|25170.8|25183.9|25163.9|8
1730129950000|2024-10-28 15:39:10|25192.1|25172.1|25202.1|25182.1|25202.1|25182.1|25192.1|25172.1|3
1730129960000|2024-10-28 15:39:20|25202.7|25182.7|25207.1|25187.1|25207.1|25187.1|25202.7|25182.7|2
1730129970000|2024-10-28 15:39:30|25210.8|25190.8|25222.1|25182.1|25222.1|25190.8|25210.8|25182.1|4
1730129980000|2024-10-28 15:39:40|25222.7|25182.7|25218.3|25178.3|25222.7|25182.7|25218.3|25178.3|3
1730129990000|2024-10-28 15:39:50|25207.1|25187.1|25201.4|25181.4|25207.1|25187.1|25201.4|25181.4|3
1730130000000|2024-10-28 15:40:00|25197.7|25177.7|25193.3|25173.3|25197.7|25177.7|25193.3|25173.3|1
1730130010000|2024-10-28 15:40:10|25192.7|25172.7|25188.9|25168.9|25192.7|25172.7|25188.9|25168.9|2
1730130020000|2024-10-28 15:40:20|||||||||7
1730130030000|2024-10-28 15:40:30|25187.1|25167.1|25187.1|25167.1|25187.1|25167.1|25187.1|25167.1|4
1730130040000|2024-10-28 15:40:40|25186.4|25166.4|25184.6|25164.6|25186.4|25166.4|25184.6|25164.6|4
1730130050000|2024-10-28 15:40:50|25183.9|25163.9|25185.2|25165.2|25185.2|25165.2|25183.9|25163.9|3
1730130060000|2024-10-28 15:41:00|||||||||4
1730130070000|2024-10-28 15:41:10|||||||||1
1730130080000|2024-10-28 15:41:20|||||||||1
1730130100000|2024-10-28 15:41:40|25188.3|25168.3|25192|25172|25192|25172|25188.3|25168.3|2
1730130110000|2024-10-28 15:41:50|25191.4|25171.4|25190.8|25170.8|25191.4|25171.4|25190.8|25170.8|3
1730130120000|2024-10-28 15:42:00|25188.9|25168.9|25188.9|25168.9|25188.9|25168.9|25188.9|25168.9|1
1730130130000|2024-10-28 15:42:10|||||||||1
1730130150000|2024-10-28 15:42:30|||||||||3
1730130170000|2024-10-28 15:42:50|25189.5|25169.5|25192|25172|25192|25172|25189.5|25169.5|0
1730130180000|2024-10-28 15:43:00|||||||||1
1730130190000|2024-10-28 15:43:10|25196.4|25176.4|25196.4|25176.4|25196.4|25176.4|25196.4|25176.4|0
1730130210000|2024-10-28 15:43:30|25193.9|25173.9|25193.9|25173.9|25193.9|25173.9|25193.9|25173.9|3
1730130240000|2024-10-28 15:44:00|25195.8|25175.8|25196.4|25176.4|25196.4|25176.4|25193.9|25173.9|2
1730130260000|2024-10-28 15:44:20|||||||||2
1730130280000|2024-10-28 15:44:40|25191.4|25171.4|25192|25172|25192|25172|25191.4|25171.4|2
1730130290000|2024-10-28 15:44:50|25193.9|25173.9|25193.9|25173.9|25193.9|25173.9|25193.9|25173.9|3
1730130300000|2024-10-28 15:45:00|||||||||1
1730130310000|2024-10-28 15:45:10|25191.4|25171.4|25191.4|25171.4|25191.4|25171.4|25191.4|25171.4|1
1730130320000|2024-10-28 15:45:20|25190.8|25170.8|25190.8|25170.8|25190.8|25170.8|25189.6|25169.6|0
1730130330000|2024-10-28 15:45:30|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|1
1730130340000|2024-10-28 15:45:40|25194.5|25174.5|25198.9|25178.9|25198.9|25178.9|25194.5|25174.5|2
1730130350000|2024-10-28 15:45:50|25200.8|25180.8|25203.3|25183.3|25203.3|25183.3|25200.8|25180.8|0
1730130360000|2024-10-28 15:46:00|||||||||1
1730130380000|2024-10-28 15:46:20|||||||||2
1730130390000|2024-10-28 15:46:30|25203.9|25183.9|25203.9|25183.9|25203.9|25183.9|25203.9|25183.9|1
1730130400000|2024-10-28 15:46:40|||||||||3
1730130410000|2024-10-28 15:46:50|25206.4|25186.4|25206.4|25186.4|25206.4|25186.4|25206.4|25186.4|1
1730130420000|2024-10-28 15:47:00|25207|25187|25205.2|25185.2|25207.7|25187.7|25205.2|25185.2|12
1730130430000|2024-10-28 15:47:10|25204.5|25184.5|25207|25187|25207|25187|25203.9|25183.9|3
1730130440000|2024-10-28 15:47:20|25224.5|25184.5|25227.7|25207.7|25227.7|25207.7|25222.7|25184.5|46
1730130450000|2024-10-28 15:47:30|||||||||4
1730130460000|2024-10-28 15:47:40|25225.8|25205.8|25225.8|25205.8|25225.8|25205.8|25225.8|25205.8|1
1730130470000|2024-10-28 15:47:50|25225.2|25205.2|25223.9|25203.9|25225.2|25205.2|25223.9|25203.9|1
1730130480000|2024-10-28 15:48:00|25223.3|25203.3|25217.7|25197.7|25223.3|25203.3|25217.7|25197.7|3
1730130500000|2024-10-28 15:48:20|25220.2|25200.2|25217|25197|25220.2|25200.2|25217|25197|1
1730130510000|2024-10-28 15:48:30|25215.8|25195.8|25212|25192|25215.8|25195.8|25212|25192|2
1730130520000|2024-10-28 15:48:40|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|0
1730130530000|2024-10-28 15:48:50|25209.5|25189.5|25207.7|25187.7|25209.5|25189.5|25207.7|25187.7|0
1730130540000|2024-10-28 15:49:00|||||||||1
1730130550000|2024-10-28 15:49:10|25205.2|25185.2|25207.7|25187.7|25207.7|25187.7|25205.2|25185.2|1
1730130560000|2024-10-28 15:49:20|||||||||1
1730130570000|2024-10-28 15:49:30|25217.7|25197.7|25218.3|25198.3|25218.3|25198.3|25217.7|25197.7|4
1730130590000|2024-10-28 15:49:50|||||||||3
1730130600000|2024-10-28 15:50:00|25220.2|25200.2|25220.2|25200.2|25220.2|25200.2|25220.2|25200.2|0
1730130610000|2024-10-28 15:50:10|25218.3|25198.3|25218.9|25198.9|25218.9|25198.9|25217.7|25197.7|3
1730130620000|2024-10-28 15:50:20|25222.7|25202.7|25222.7|25202.7|25222.7|25202.7|25222.7|25202.7|1
1730130630000|2024-10-28 15:50:30|||||||||1
1730130640000|2024-10-28 15:50:40|25223.3|25203.3|25223.3|25203.3|25223.3|25203.3|25223.3|25203.3|0
1730130650000|2024-10-28 15:50:50|||||||||1
1730130660000|2024-10-28 15:51:00|25220.8|25200.8|25222.7|25202.7|25222.7|25202.7|25220.8|25200.8|4
1730130670000|2024-10-28 15:51:10|25223.3|25203.3|25223.3|25203.3|25223.3|25203.3|25223.3|25203.3|4
1730130690000|2024-10-28 15:51:30|25230.8|25210.8|25230.8|25210.8|25230.8|25210.8|25230.8|25210.8|2
1730130700000|2024-10-28 15:51:40|25233.3|25213.3|25237.7|25217.7|25237.7|25217.7|25232.7|25212.7|1
1730130710000|2024-10-28 15:51:50|||||||||1
1730130720000|2024-10-28 15:52:00|||||||||5
1730130740000|2024-10-28 15:52:20|25235.8|25215.8|25235.8|25215.8|25235.8|25215.8|25235.2|25215.2|39
1730130770000|2024-10-28 15:52:50|||||||||3
1730130780000|2024-10-28 15:53:00|||||||||4
1730130790000|2024-10-28 15:53:10|25235.2|25215.2|25237.7|25217.7|25237.7|25217.7|25235.2|25215.2|3
1730130810000|2024-10-28 15:53:30|25237|25217|25237.7|25217.7|25237.7|25217.7|25237|25217|2
1730130820000|2024-10-28 15:53:40|||||||||7
1730130830000|2024-10-28 15:53:50|25240.2|25220.2|25244.5|25224.5|25244.5|25224.5|25240.2|25220.2|21
1730130840000|2024-10-28 15:54:00|25243.9|25223.9|25243.9|25223.9|25243.9|25223.9|25243.9|25223.9|1
1730130850000|2024-10-28 15:54:10|||||||||1
1730130860000|2024-10-28 15:54:20|25241.4|25221.4|25241.4|25221.4|25241.4|25221.4|25241.4|25221.4|2
1730130870000|2024-10-28 15:54:30|25237.7|25217.7|25237.7|25217.7|25237.7|25217.7|25237.7|25217.7|0
1730130880000|2024-10-28 15:54:40|25235.8|25215.8|25220.2|25200.2|25235.8|25215.8|25220.2|25200.2|2
1730130890000|2024-10-28 15:54:50|25218.3|25198.3|25218.3|25198.3|25218.3|25198.3|25218.3|25198.3|2
1730130900000|2024-10-28 15:55:00|25215.8|25195.8|25210.8|25190.8|25217.7|25197.7|25210.8|25190.8|8
1730130910000|2024-10-28 15:55:10|25208.9|25188.9|25211.4|25171.4|25211.4|25188.9|25208.9|25171.4|1
1730130920000|2024-10-28 15:55:20|25201.4|25181.4|25205.8|25185.8|25205.8|25185.8|25201.4|25181.4|2
1730130930000|2024-10-28 15:55:30|||||||||1
1730130940000|2024-10-28 15:55:40|25207.7|25187.7|25207.7|25187.7|25207.7|25187.7|25207.7|25187.7|1
1730130950000|2024-10-28 15:55:50|||||||||2
1730130960000|2024-10-28 15:56:00|25209.5|25189.5|25210.2|25190.2|25210.2|25190.2|25209.5|25189.5|3
1730131020000|2024-10-28 15:57:00|||||||||4
1730131030000|2024-10-28 15:57:10|||||||||1
1730131040000|2024-10-28 15:57:20|25210.8|25190.8|25212.7|25192.7|25212.7|25192.7|25210.8|25190.8|1
1730131060000|2024-10-28 15:57:40|||||||||2
1730131070000|2024-10-28 15:57:50|||||||||2
1730131080000|2024-10-28 15:58:00|25217.7|25197.7|25227.7|25207.7|25227.7|25207.7|25217.7|25197.7|3
1730131090000|2024-10-28 15:58:10|||||||||1
1730131100000|2024-10-28 15:58:20|25225.8|25205.8|25225.8|25205.8|25225.8|25205.8|25225.8|25205.8|1
1730131110000|2024-10-28 15:58:30|25235.2|25215.2|25237.7|25217.7|25237.7|25217.7|25235.2|25215.2|2
1730131120000|2024-10-28 15:58:40|25240.2|25220.2|25241.4|25221.4|25241.4|25221.4|25240.2|25220.2|1
1730131140000|2024-10-28 15:59:00|25243.3|25223.3|25247.6|25227.6|25247.6|25227.6|25243.3|25223.3|2
1730131150000|2024-10-28 15:59:10|25248.3|25228.3|25257.6|25237.6|25257.6|25237.6|25248.3|25228.3|2
1730131160000|2024-10-28 15:59:20|25261.4|25241.4|25261.4|25241.4|25261.4|25241.4|25261.4|25241.4|4
1730131200000|2024-10-28 16:00:00|25258.9|25238.9|25258.9|25238.9|25258.9|25238.9|25258.9|25238.9|2
1730131210000|2024-10-28 16:00:10|||||||||1
1730131220000|2024-10-28 16:00:20|||||||||2
1730131230000|2024-10-28 16:00:30|||||||||5
1730131240000|2024-10-28 16:00:40|||||||||1
1730131250000|2024-10-28 16:00:50|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|12
1730131260000|2024-10-28 16:01:00|25255.8|25235.8|25255.8|25235.8|25255.8|25235.8|25255.8|25235.8|1
1730131270000|2024-10-28 16:01:10|25255.1|25235.1|25253.3|25233.3|25255.1|25235.1|25253.3|25233.3|1
1730131280000|2024-10-28 16:01:20|||||||||3
1730131290000|2024-10-28 16:01:30|25253.9|25233.9|25253.3|25233.3|25257.6|25237.6|25253.3|25233.3|0
1730131310000|2024-10-28 16:01:50|25257.6|25237.6|25255.1|25235.1|25257.6|25237.6|25255.1|25235.1|0
1730131320000|2024-10-28 16:02:00|25254.5|25234.5|25255.1|25235.1|25255.1|25235.1|25252.6|25232.6|1
1730131330000|2024-10-28 16:02:10|||||||||1
1730131350000|2024-10-28 16:02:30|25253.3|25233.3|25252.6|25232.6|25253.3|25233.3|25252.6|25232.6|0
1730131360000|2024-10-28 16:02:40|25253.3|25233.3|25253.3|25233.3|25255.8|25235.8|25253.3|25233.3|0
1730131380000|2024-10-28 16:03:00|25253.9|25233.9|25253.3|25233.3|25262.6|25242.6|25253.3|25233.3|15
1730131390000|2024-10-28 16:03:10|||||||||1
1730131400000|2024-10-28 16:03:20|25252.6|25232.6|25252.6|25232.6|25252.6|25232.6|25252|25232|2
1730131410000|2024-10-28 16:03:30|25252|25232|25252.6|25232.6|25252.6|25232.6|25252|25232|5
1730131420000|2024-10-28 16:03:40|||||||||1
1730131440000|2024-10-28 16:04:00|25252|25232|25252|25232|25252|25232|25252|25232|1
1730131450000|2024-10-28 16:04:10|25252.6|25232.6|25255.8|25235.8|25255.8|25235.8|25252.6|25232.6|2
1730131460000|2024-10-28 16:04:20|25258.3|25238.3|25262|25242|25262|25242|25257.6|25237.6|0
1730131470000|2024-10-28 16:04:30|25262.6|25242.6|25268.3|25248.3|25268.3|25248.3|25262.6|25242.6|1
1730131480000|2024-10-28 16:04:40|25273.3|25253.3|25273.9|25253.9|25273.9|25253.9|25273.3|25253.3|143
1730131490000|2024-10-28 16:04:50|||||||||2
1730131500000|2024-10-28 16:05:00|25275.8|25255.8|25275.8|25255.8|25275.8|25255.8|25275.8|25255.8|3
1730131510000|2024-10-28 16:05:10|25278.9|25258.9|25280.8|25260.8|25281.4|25261.4|25278.9|25258.9|4
1730131520000|2024-10-28 16:05:20|25278.9|25258.9|25265.1|25245.1|25278.9|25258.9|25265.1|25245.1|4
1730131530000|2024-10-28 16:05:30|25261.4|25241.4|25261.4|25241.4|25261.4|25241.4|25261.4|25241.4|0
1730131550000|2024-10-28 16:05:50|25260.8|25240.8|25261.4|25241.4|25261.4|25241.4|25260.8|25240.8|1
1730131560000|2024-10-28 16:06:00|25262|25242|25263.9|25243.9|25263.9|25243.9|25262|25242|1
1730131590000|2024-10-28 16:06:30|25258.9|25238.9|25258.9|25238.9|25258.9|25238.9|25258.9|25238.9|2
1730131600000|2024-10-28 16:06:40|25256.4|25236.4|25251.4|25231.4|25256.4|25236.4|25251.4|25231.4|8
1730131610000|2024-10-28 16:06:50|25250.8|25230.8|25248.3|25228.3|25250.8|25230.8|25248.3|25228.3|2
1730131620000|2024-10-28 16:07:00|25247.6|25227.6|25248.3|25228.3|25248.3|25228.3|25247.6|25227.6|2
1730131650000|2024-10-28 16:07:30|25248.9|25228.9|25252.6|25232.6|25252.6|25232.6|25248.9|25228.9|3
1730131660000|2024-10-28 16:07:40|25258.9|25238.9|25258.9|25238.9|25258.9|25238.9|25258.9|25238.9|4
1730131670000|2024-10-28 16:07:50|25259.5|25239.5|25264.5|25244.5|25264.5|25244.5|25259.5|25239.5|1
1730131680000|2024-10-28 16:08:00|||||||||1
1730131690000|2024-10-28 16:08:10|||||||||1
1730131700000|2024-10-28 16:08:20|||||||||1
1730131740000|2024-10-28 16:09:00|25268.9|25248.9|25269.5|25249.5|25269.5|25249.5|25268.9|25248.9|7
1730131750000|2024-10-28 16:09:10|25272|25252|25268.9|25248.9|25272|25252|25268.9|25248.9|6
1730131770000|2024-10-28 16:09:30|25269.5|25249.5|25268.9|25248.9|25269.5|25249.5|25268.9|25248.9|1
1730131780000|2024-10-28 16:09:40|25269.5|25249.5|25271.4|25251.4|25271.4|25251.4|25269.5|25249.5|0
1730131790000|2024-10-28 16:09:50|25268.9|25248.9|25269.5|25249.5|25269.5|25249.5|25268.9|25248.9|3
1730131800000|2024-10-28 16:10:00|25268.9|25248.9|25268.9|25248.9|25268.9|25248.9|25268.9|25248.9|2
1730131810000|2024-10-28 16:10:10|25268.3|25248.3|25268.3|25248.3|25268.3|25248.3|25268.3|25248.3|2
1730131820000|2024-10-28 16:10:20|25268.9|25248.9|25271.4|25251.4|25271.4|25251.4|25268.9|25248.9|7
1730131830000|2024-10-28 16:10:30|25273.9|25253.9|25273.3|25253.3|25273.9|25253.9|25273.3|25253.3|1
1730131840000|2024-10-28 16:10:40|25271.4|25251.4|25271.4|25251.4|25271.4|25251.4|25271.4|25251.4|0
1730131850000|2024-10-28 16:10:50|25273.9|25253.9|25273.3|25253.3|25273.9|25253.9|25273.3|25253.3|0
1730131860000|2024-10-28 16:11:00|25271.4|25251.4|25273.9|25253.9|25273.9|25253.9|25271.4|25251.4|2
1730131870000|2024-10-28 16:11:10|||||||||1
1730131890000|2024-10-28 16:11:30|25268.9|25248.9|25268.9|25248.9|25269.5|25249.5|25268.9|25248.9|3
1730131900000|2024-10-28 16:11:40|25271.4|25251.4|25267|25247|25271.4|25251.4|25266.4|25246.4|2
1730131910000|2024-10-28 16:11:50|25268.9|25248.9|25268.9|25248.9|25268.9|25248.9|25268.9|25248.9|9
1730131920000|2024-10-28 16:12:00|25270.8|25250.8|25273.3|25253.3|25273.3|25253.3|25270.8|25250.8|2
1730131930000|2024-10-28 16:12:10|25271.4|25251.4|25268.9|25248.9|25273.9|25253.9|25268.9|25248.9|4
1730131940000|2024-10-28 16:12:20|25267|25247|25267|25247|25267|25247|25267|25247|4
1730131950000|2024-10-28 16:12:30|25268.9|25248.9|25263.3|25243.3|25268.9|25248.9|25263.3|25243.3|2
1730131960000|2024-10-28 16:12:40|25261.4|25241.4|25261.4|25241.4|25261.4|25241.4|25261.4|25241.4|0
1730131970000|2024-10-28 16:12:50|25260.8|25240.8|25256.4|25236.4|25260.8|25240.8|25256.4|25236.4|2
1730131980000|2024-10-28 16:13:00|25257|25237|25256.4|25236.4|25257|25237|25256.4|25236.4|9
1730131990000|2024-10-28 16:13:10|||||||||11
1730132000000|2024-10-28 16:13:20|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|25258.3|25238.3|2
1730132010000|2024-10-28 16:13:30|25258.9|25238.9|25256.4|25236.4|25258.9|25238.9|25256.4|25236.4|7
1730132020000|2024-10-28 16:13:40|25253.9|25233.9|25253.9|25233.9|25253.9|25233.9|25253.9|25233.9|22
1730132030000|2024-10-28 16:13:50|||||||||1
1730132040000|2024-10-28 16:14:00|25254.5|25234.5|25262|25242|25262|25242|25254.5|25234.5|10
1730132050000|2024-10-28 16:14:10|25268.9|25248.9|25273.3|25253.3|25273.3|25253.3|25268.9|25248.9|3
1730132060000|2024-10-28 16:14:20|||||||||4
1730132070000|2024-10-28 16:14:30|25271.4|25251.4|25268.9|25248.9|25271.4|25251.4|25268.9|25248.9|9
1730132080000|2024-10-28 16:14:40|||||||||1
1730132100000|2024-10-28 16:15:00|25263.9|25243.9|25263.9|25243.9|25263.9|25243.9|25263.9|25243.9|2
1730132110000|2024-10-28 16:15:10|25261.4|25241.4|25261.4|25241.4|25261.4|25241.4|25261.4|25241.4|5
1730132120000|2024-10-28 16:15:20|||||||||2
1730132130000|2024-10-28 16:15:30|25262|25242|25245.1|25225.1|25262|25242|25245.1|25225.1|161
1730132140000|2024-10-28 16:15:40|25243.2|25223.2|25243.2|25223.2|25243.2|25223.2|25243.2|25223.2|0
1730132150000|2024-10-28 16:15:50|25245.1|25225.1|25248.2|25228.2|25248.2|25228.2|25242.6|25222.6|4
1730132160000|2024-10-28 16:16:00|25249.5|25229.5|25258.2|25238.2|25258.2|25238.2|25249.5|25229.5|2
1730132170000|2024-10-28 16:16:10|||||||||5
1730132190000|2024-10-28 16:16:30|25256.4|25236.4|25244.5|25224.5|25256.4|25236.4|25244.5|25224.5|4
1730132200000|2024-10-28 16:16:40|25239.5|25219.5|25234.5|25214.5|25239.5|25219.5|25234.5|25214.5|2
1730132230000|2024-10-28 16:17:10|25235.1|25215.1|25235.7|25215.7|25235.7|25215.7|25235.1|25215.1|1
1730132240000|2024-10-28 16:17:20|25237.6|25217.6|25229.5|25209.5|25237.6|25217.6|25229.5|25209.5|4
1730132260000|2024-10-28 16:17:40|||||||||9
1730132280000|2024-10-28 16:18:00|||||||||4
1730132290000|2024-10-28 16:18:10|25226.4|25206.4|25218.3|25198.3|25226.4|25206.4|25218.3|25198.3|121
1730132300000|2024-10-28 16:18:20|25216.4|25196.4|25216.4|25196.4|25216.4|25196.4|25216.4|25196.4|0
1730132310000|2024-10-28 16:18:30|25213.3|25193.3|25197|25177|25213.3|25193.3|25194.5|25174.5|10
1730132320000|2024-10-28 16:18:40|25197.6|25177.6|25199.5|25179.5|25199.5|25179.5|25197|25177|2
1730132330000|2024-10-28 16:18:50|25200.1|25180.1|25200.1|25180.1|25200.1|25180.1|25200.1|25180.1|3
1730132340000|2024-10-28 16:19:00|25197|25177|25197|25177|25197|25177|25197|25177|6
1730132350000|2024-10-28 16:19:10|||||||||2
1730132360000|2024-10-28 16:19:20|25199.5|25179.5|25205.1|25185.1|25205.1|25185.1|25199.5|25179.5|1
1730132380000|2024-10-28 16:19:40|25204.5|25184.5|25202.6|25182.6|25204.5|25184.5|25202.6|25182.6|0
1730132390000|2024-10-28 16:19:50|25203.2|25183.2|25205.7|25185.7|25205.7|25185.7|25203.2|25183.2|4
1730132400000|2024-10-28 16:20:00|25207.6|25187.6|25209.5|25189.5|25209.5|25189.5|25207.6|25187.6|2
1730132410000|2024-10-28 16:20:10|||||||||3
1730132420000|2024-10-28 16:20:20|25214.5|25194.5|25217.6|25197.6|25217.6|25197.6|25214.5|25194.5|4
1730132430000|2024-10-28 16:20:30|25219.5|25199.5|25222|25202|25222|25202|25219.5|25199.5|1
1730132440000|2024-10-28 16:20:40|25217.6|25197.6|25217.6|25197.6|25217.6|25197.6|25217.6|25197.6|0
1730132450000|2024-10-28 16:20:50|25222.6|25202.6|25222.6|25202.6|25222.6|25202.6|25222.6|25202.6|2
1730132470000|2024-10-28 16:21:10|25222|25202|25221.4|25201.4|25222|25202|25221.4|25201.4|2
1730132490000|2024-10-28 16:21:30|25219.5|25199.5|25219.5|25199.5|25219.5|25199.5|25219.5|25199.5|0
1730132520000|2024-10-28 16:22:00|25220.1|25200.1|25229.5|25209.5|25229.5|25209.5|25220.1|25200.1|13
1730132530000|2024-10-28 16:22:10|25233.2|25213.2|25233.2|25213.2|25233.2|25213.2|25233.2|25213.2|6
1730132540000|2024-10-28 16:22:20|25235.7|25215.7|25235.7|25215.7|25235.7|25215.7|25235.7|25215.7|0
1730132550000|2024-10-28 16:22:30|25237.6|25217.6|25237.6|25217.6|25237.6|25217.6|25237.6|25217.6|12
1730132570000|2024-10-28 16:22:50|||||||||4
1730132580000|2024-10-28 16:23:00|||||||||1
1730132590000|2024-10-28 16:23:10|25238.2|25218.2|25243.2|25223.2|25243.2|25223.2|25238.2|25218.2|4
1730132600000|2024-10-28 16:23:20|25244.5|25224.5|25252|25232|25252|25232|25244.5|25224.5|1
1730132610000|2024-10-28 16:23:30|||||||||1
1730132620000|2024-10-28 16:23:40|25252.6|25232.6|25254.5|25234.5|25254.5|25234.5|25252.6|25232.6|2
1730132630000|2024-10-28 16:23:50|25255.1|25235.1|25255.1|25235.1|25255.1|25235.1|25255.1|25235.1|0
1730132640000|2024-10-28 16:24:00|25257|25237|25257.6|25237.6|25260.1|25240.1|25257|25237|11
1730132650000|2024-10-28 16:24:10|25257|25237|25255.8|25235.8|25257|25237|25255.8|25235.8|4
1730132660000|2024-10-28 16:24:20|25250.1|25230.1|25247.6|25227.6|25250.1|25230.1|25247.6|25227.6|5
1730132670000|2024-10-28 16:24:30|||||||||3
1730132680000|2024-10-28 16:24:40|25245.7|25225.7|25255.7|25235.7|25255.7|25235.7|25245.7|25225.7|9
1730132690000|2024-10-28 16:24:50|25250.7|25230.7|25248.9|25228.9|25250.7|25230.7|25248.9|25228.9|9
1730132700000|2024-10-28 16:25:00|25245.7|25225.7|25250.1|25230.1|25250.1|25230.1|25245.7|25225.7|3
1730132720000|2024-10-28 16:25:20|||||||||1
1730132740000|2024-10-28 16:25:40|25247.6|25227.6|25247|25227|25247.6|25227.6|25247|25227|6
1730132760000|2024-10-28 16:26:00|25246.4|25226.4|25242.6|25222.6|25246.4|25226.4|25242.6|25222.6|10
1730132770000|2024-10-28 16:26:10|||||||||1
1730132780000|2024-10-28 16:26:20|25244.5|25224.5|25244.5|25224.5|25244.5|25224.5|25244.5|25224.5|6
1730132790000|2024-10-28 16:26:30|25242.6|25222.6|25242.6|25222.6|25242.6|25222.6|25242.6|25222.6|1
1730132810000|2024-10-28 16:26:50|25242|25222|25242|25222|25242|25222|25242|25222|11
1730132820000|2024-10-28 16:27:00|||||||||2
1730132830000|2024-10-28 16:27:10|25242.6|25222.6|25242.6|25222.6|25242.6|25222.6|25242.6|25222.6|9
1730132840000|2024-10-28 16:27:20|25244.5|25224.5|25242.6|25222.6|25244.5|25224.5|25242.6|25222.6|1
1730132880000|2024-10-28 16:28:00|||||||||2
1730132900000|2024-10-28 16:28:20|25242|25222|25242|25222|25242|25222|25242|25222|29
1730132910000|2024-10-28 16:28:30|25241.4|25221.4|25242|25222|25242|25222|25241.4|25221.4|3
1730132920000|2024-10-28 16:28:40|25239.5|25219.5|25238.9|25218.9|25239.5|25219.5|25238.9|25218.9|33
1730132940000|2024-10-28 16:29:00|||||||||1
1730132950000|2024-10-28 16:29:10|25242.6|25222.6|25252.6|25232.6|25252.6|25232.6|25242.6|25222.6|30
1730132960000|2024-10-28 16:29:20|25252|25232|25244.5|25224.5|25252|25232|25244.5|25224.5|3
1730132980000|2024-10-28 16:29:40|25240.1|25220.1|25232|25212|25240.1|25220.1|25231.4|25211.4|6
1730132990000|2024-10-28 16:29:50|||||||||1
1730133000000|2024-10-28 16:30:00|25233.2|25213.2|25236.4|25216.4|25236.4|25216.4|25233.2|25213.2|1
1730133010000|2024-10-28 16:30:10|25235.1|25215.1|25240.1|25220.1|25240.1|25220.1|25235.1|25215.1|2
1730133030000|2024-10-28 16:30:30|25242|25222|25245.7|25225.7|25245.7|25225.7|25242|25222|3
1730133040000|2024-10-28 16:30:40|25245.1|25225.1|25247.6|25227.6|25247.6|25227.6|25245.1|25225.1|3
1730133050000|2024-10-28 16:30:50|25246.4|25226.4|25250.1|25230.1|25250.1|25230.1|25246.4|25226.4|7
1730133060000|2024-10-28 16:31:00|25247.6|25227.6|25242.6|25222.6|25247.6|25227.6|25242.6|25222.6|5
1730133070000|2024-10-28 16:31:10|25240.1|25220.1|25240.1|25220.1|25240.1|25220.1|25240.1|25220.1|0
1730133080000|2024-10-28 16:31:20|25232.6|25212.6|25222|25202|25233.2|25212.6|25222|25193.2|6
1730133090000|2024-10-28 16:31:30|||||||||2
1730133100000|2024-10-28 16:31:40|||||||||1
1730133110000|2024-10-28 16:31:50|25226.4|25206.4|25225.8|25205.8|25226.4|25206.4|25225.8|25205.8|7
1730133120000|2024-10-28 16:32:00|25223.9|25203.9|25223.9|25203.9|25225.1|25205.1|25223.9|25203.9|1
1730133130000|2024-10-28 16:32:10|25224.5|25204.5|25226.4|25206.4|25226.4|25206.4|25223.9|25203.9|0
1730133150000|2024-10-28 16:32:30|25228.9|25208.9|25228.9|25208.9|25228.9|25208.9|25228.9|25208.9|3
1730133160000|2024-10-28 16:32:40|25229.5|25209.5|25230.7|25210.7|25230.7|25210.7|25229.5|25209.5|15
1730133170000|2024-10-28 16:32:50|25232.6|25212.6|25233.2|25213.2|25233.2|25213.2|25232.6|25212.6|1
1730133180000|2024-10-28 16:33:00|||||||||7
1730133190000|2024-10-28 16:33:10|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|25236.3|25216.3|0
1730133200000|2024-10-28 16:33:20|25235.7|25215.7|25233.2|25213.2|25235.7|25215.7|25233.2|25213.2|7
1730133210000|2024-10-28 16:33:30|25230.1|25210.1|25231.4|25211.4|25231.4|25211.4|25230.1|25210.1|33
1730133230000|2024-10-28 16:33:50|||||||||2
1730133240000|2024-10-28 16:34:00|25233.9|25213.9|25233.9|25213.9|25233.9|25213.9|25233.9|25213.9|1
1730133250000|2024-10-28 16:34:10|25234.5|25214.5|25234.5|25214.5|25234.5|25214.5|25234.5|25214.5|0
1730133270000|2024-10-28 16:34:30|25233.9|25213.9|25233.9|25213.9|25233.9|25213.9|25233.9|25213.9|3
1730133280000|2024-10-28 16:34:40|25236.4|25216.4|25239.5|25219.5|25239.5|25219.5|25236.4|25216.4|2
1730133290000|2024-10-28 16:34:50|25242|25222|25242|25222|25242|25222|25242|25222|1
1730133310000|2024-10-28 16:35:10|25243.2|25223.2|25243.2|25223.2|25243.2|25223.2|25243.2|25223.2|0
1730133320000|2024-10-28 16:35:20|25242.6|25222.6|25242.6|25222.6|25242.6|25222.6|25242.6|25222.6|4
1730133330000|2024-10-28 16:35:30|25244.5|25224.5|25244.5|25224.5|25244.5|25224.5|25244.5|25224.5|0
1730133340000|2024-10-28 16:35:40|||||||||1
1730133370000|2024-10-28 16:36:10|25239.5|25219.5|25239.5|25219.5|25239.5|25219.5|25239.5|25219.5|6
1730133380000|2024-10-28 16:36:20|25238.3|25218.3|25238.3|25218.3|25238.3|25218.3|25237.7|25217.7|1
1730133410000|2024-10-28 16:36:50|25237.7|25217.7|25237.7|25217.7|25237.7|25217.7|25237.7|25217.7|0
1730133420000|2024-10-28 16:37:00|25238.3|25218.3|25238.3|25218.3|25238.3|25218.3|25237.7|25217.7|5
1730133440000|2024-10-28 16:37:20|25231.4|25211.4|25226.4|25206.4|25231.4|25211.4|25226.4|25206.4|4
1730133450000|2024-10-28 16:37:30|25224.5|25204.5|25224.5|25204.5|25224.5|25204.5|25222|25202|2
1730133460000|2024-10-28 16:37:40|25226.4|25206.4|25230.1|25210.1|25230.1|25210.1|25226.4|25206.4|1
1730133480000|2024-10-28 16:38:00|25232|25212|25232|25212|25232|25212|25232|25212|0
1730133490000|2024-10-28 16:38:10|25233.9|25213.9|25232|25212|25233.9|25213.9|25232|25212|1
1730133510000|2024-10-28 16:38:30|||||||||1
1730133520000|2024-10-28 16:38:40|25233.9|25213.9|25235.8|25215.8|25235.8|25215.8|25233.9|25213.9|4
1730133530000|2024-10-28 16:38:50|25236.4|25216.4|25236.4|25216.4|25236.4|25216.4|25236.4|25216.4|0
1730133540000|2024-10-28 16:39:00|||||||||1
1730133560000|2024-10-28 16:39:20|25238.3|25218.3|25239.5|25219.5|25239.5|25219.5|25238.3|25218.3|1
1730133570000|2024-10-28 16:39:30|25238.9|25218.9|25238.9|25218.9|25238.9|25218.9|25238.9|25218.9|1
1730133600000|2024-10-28 16:40:00|25239.5|25219.5|25243.9|25223.9|25243.9|25223.9|25239.5|25219.5|1
1730133610000|2024-10-28 16:40:10|||||||||2
1730133640000|2024-10-28 16:40:40|25244.5|25224.5|25244.5|25224.5|25244.5|25224.5|25244.5|25224.5|0
1730133650000|2024-10-28 16:40:50|||||||||3
1730133670000|2024-10-28 16:41:10|25243.9|25223.9|25242|25222|25243.9|25223.9|25242|25222|0
1730133680000|2024-10-28 16:41:20|25239.5|25219.5|25239.5|25219.5|25239.5|25219.5|25239.5|25219.5|1
1730133690000|2024-10-28 16:41:30|25238.9|25218.9|25235.8|25215.8|25238.9|25218.9|25235.8|25215.8|0
1730133720000|2024-10-28 16:42:00|25236.4|25216.4|25235.8|25215.8|25236.4|25216.4|25235.8|25215.8|2
1730133730000|2024-10-28 16:42:10|25236.4|25216.4|25236.4|25216.4|25236.4|25216.4|25236.4|25216.4|0
1730133760000|2024-10-28 16:42:40|25235.8|25215.8|25235.8|25215.8|25235.8|25215.8|25235.8|25215.8|1
1730133780000|2024-10-28 16:43:00|25231.4|25211.4|25231.4|25211.4|25231.4|25211.4|25230.8|25210.8|0
1730133790000|2024-10-28 16:43:10|25228.9|25208.9|25221.4|25181.4|25228.9|25208.9|25218.3|25181.4|39
1730133800000|2024-10-28 16:43:20|25217.7|25177.7|25202.7|25182.7|25217.7|25182.7|25202.7|25173.9|3
1730133810000|2024-10-28 16:43:30|25203.3|25183.3|25200.8|25180.8|25203.3|25183.3|25200.8|25180.8|1
1730133820000|2024-10-28 16:43:40|25199.6|25179.6|25194.6|25174.6|25199.6|25179.6|25194.6|25174.6|3
1730133840000|2024-10-28 16:44:00|||||||||3
1730133870000|2024-10-28 16:44:30|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|25192.7|25172.7|3
1730133880000|2024-10-28 16:44:40|25189.6|25169.6|25189.6|25169.6|25189.6|25169.6|25189.6|25169.6|1
1730133890000|2024-10-28 16:44:50|25185.2|25165.2|25184.6|25164.6|25185.2|25165.2|25184.6|25164.6|2
1730133910000|2024-10-28 16:45:10|||||||||4
1730133920000|2024-10-28 16:45:20|25180.8|25160.8|25202.7|25182.7|25203.3|25183.3|25180.8|25160.8|8
1730133930000|2024-10-28 16:45:30|||||||||1
1730133940000|2024-10-28 16:45:40|25203.3|25183.3|25203.3|25183.3|25203.3|25183.3|25202.7|25182.7|2
1730133960000|2024-10-28 16:46:00|25200.8|25180.8|25198.3|25178.3|25202.1|25182.1|25198.3|25178.3|1
1730133980000|2024-10-28 16:46:20|25200.8|25180.8|25200.2|25180.2|25201.4|25181.4|25200.2|25180.2|2
1730134000000|2024-10-28 16:46:40|25198.3|25178.3|25198.3|25178.3|25198.3|25178.3|25198.3|25178.3|0
1730134020000|2024-10-28 16:47:00|25197.7|25177.7|25195.2|25175.2|25197.7|25177.7|25195.2|25175.2|3
1730134040000|2024-10-28 16:47:20|||||||||4
1730134050000|2024-10-28 16:47:30|25194.6|25174.6|25192.7|25172.7|25194.6|25174.6|25192.7|25172.7|1
1730134060000|2024-10-28 16:47:40|25190.2|25170.2|25187.7|25167.7|25190.2|25170.2|25187.7|25167.7|3
1730134070000|2024-10-28 16:47:50|25188.3|25168.3|25188.9|25168.9|25188.9|25168.9|25188.3|25168.3|1
1730134080000|2024-10-28 16:48:00|25188.3|25168.3|25188.3|25168.3|25188.3|25168.3|25188.3|25168.3|0
1730134090000|2024-10-28 16:48:10|25188.9|25168.9|25188.3|25168.3|25188.9|25168.9|25188.3|25168.3|0
1730134100000|2024-10-28 16:48:20|||||||||1
1730134130000|2024-10-28 16:48:50|25188.9|25168.9|25193.3|25173.3|25193.3|25173.3|25188.9|25168.9|3
1730134140000|2024-10-28 16:49:00|25195.2|25175.2|25195.2|25175.2|25195.2|25175.2|25195.2|25175.2|0
1730134150000|2024-10-28 16:49:10|||||||||1
1730134160000|2024-10-28 16:49:20|25195.8|25175.8|25197|25177|25197|25177|25195.8|25175.8|4
1730134170000|2024-10-28 16:49:30|25198.9|25178.9|25198.9|25178.9|25198.9|25178.9|25198.9|25178.9|0
1730134190000|2024-10-28 16:49:50|25200.8|25180.8|25210.2|25190.2|25210.2|25190.2|25200.8|25180.8|1
1730134200000|2024-10-28 16:50:00|25213.3|25193.3|25210.8|25190.8|25213.3|25193.3|25210.8|25190.8|14
1730134210000|2024-10-28 16:50:10|25213.9|25193.9|25213.9|25193.9|25213.9|25193.9|25210.8|25190.8|9
1730134230000|2024-10-28 16:50:30|25218.3|25198.3|25218.3|25198.3|25218.3|25198.3|25218.3|25198.3|1
1730134240000|2024-10-28 16:50:40|||||||||2
1730134260000|2024-10-28 16:51:00|25217|25197|25217|25197|25217|25197|25217|25197|1
1730134270000|2024-10-28 16:51:10|||||||||1
1730134290000|2024-10-28 16:51:30|||||||||3
1730134300000|2024-10-28 16:51:40|25215.2|25195.2|25215.2|25195.2|25215.2|25195.2|25215.2|25195.2|0
1730134310000|2024-10-28 16:51:50|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|1
1730134320000|2024-10-28 16:52:00|25211.4|25191.4|25205.2|25185.2|25211.4|25191.4|25205.2|25185.2|0
1730134330000|2024-10-28 16:52:10|||||||||1
1730134340000|2024-10-28 16:52:20|25205.8|25185.8|25205.8|25185.8|25205.8|25185.8|25205.2|25185.2|0
1730134350000|2024-10-28 16:52:30|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|25210.2|25190.2|5
1730134360000|2024-10-28 16:52:40|||||||||1
1730134380000|2024-10-28 16:53:00|25208.3|25188.3|25207.7|25187.7|25208.3|25188.3|25207.7|25187.7|12
1730134390000|2024-10-28 16:53:10|25207|25187|25205.8|25185.8|25207|25187|25205.8|25185.8|0
1730134400000|2024-10-28 16:53:20|25205.2|25185.2|25204.5|25184.5|25205.2|25185.2|25204.5|25184.5|1
1730134410000|2024-10-28 16:53:30|25205.2|25185.2|25205.2|25185.2|25205.2|25185.2|25205.2|25185.2|4
1730134430000|2024-10-28 16:53:50|25203.3|25183.3|25203.3|25183.3|25203.3|25183.3|25203.3|25183.3|0
1730134470000|2024-10-28 16:54:30|25203.9|25183.9|25203.9|25183.9|25203.9|25183.9|25203.9|25183.9|0
1730134480000|2024-10-28 16:54:40|25205.8|25185.8|25205.8|25185.8|25205.8|25185.8|25205.8|25185.8|0
1730134500000|2024-10-28 16:55:00|25202.7|25182.7|25202.7|25182.7|25202.7|25182.7|25202.7|25182.7|1
1730134510000|2024-10-28 16:55:10|25202|25182|25195.8|25175.8|25202|25182|25195.8|25175.8|4
1730134540000|2024-10-28 16:55:40|25196.4|25176.4|25196.4|25176.4|25196.4|25176.4|25196.4|25176.4|4
1730134550000|2024-10-28 16:55:50|25198.3|25178.3|25195.8|25175.8|25198.3|25178.3|25195.8|25175.8|7
1730134560000|2024-10-28 16:56:00|25189.5|25169.5|25188.9|25168.9|25189.5|25169.5|25187|25167|5
1730134570000|2024-10-28 16:56:10|25187.7|25167.7|25180.2|25160.2|25188.3|25168.3|25180.2|25160.2|3
1730134590000|2024-10-28 16:56:30|25178.9|25158.9|25162.7|25142.7|25178.9|25158.9|25162.7|25142.7|4
1730134600000|2024-10-28 16:56:40|25160.2|25140.2|25153.3|25133.3|25160.2|25140.2|25153.3|25133.3|5
1730134610000|2024-10-28 16:56:50|25152.7|25132.7|25148.3|25128.3|25154.5|25134.5|25148.3|25128.3|134
1730134620000|2024-10-28 16:57:00|25150.2|25130.2|25147|25127|25150.2|25130.2|25147|25127|1
1730134630000|2024-10-28 16:57:10|||||||||3
1730134650000|2024-10-28 16:57:30|25150.2|25130.2|25150.2|25130.2|25150.2|25130.2|25150.2|25130.2|3
1730134670000|2024-10-28 16:57:50|||||||||3
1730134680000|2024-10-28 16:58:00|25152.7|25132.7|25155.2|25135.2|25155.2|25135.2|25152.7|25132.7|0
1730134690000|2024-10-28 16:58:10|25159.5|25139.5|25163.3|25143.3|25163.3|25143.3|25159.5|25139.5|7
1730134700000|2024-10-28 16:58:20|25162.7|25142.7|25155.2|25135.2|25163.3|25143.3|25155.2|25135.2|3
1730134710000|2024-10-28 16:58:30|25157|25137|25149.5|25129.5|25157|25137|25149.5|25129.5|2
1730134720000|2024-10-28 16:58:40|25150.2|25130.2|25150.2|25130.2|25150.2|25130.2|25150.2|25130.2|1
1730134730000|2024-10-28 16:58:50|25149.5|25129.5|25150.2|25130.2|25150.2|25130.2|25149.5|25129.5|1
1730134740000|2024-10-28 16:59:00|25149.5|25129.5|25149.5|25129.5|25149.5|25129.5|25149.5|25129.5|0
1730134760000|2024-10-28 16:59:20|25150.2|25130.2|25150.2|25130.2|25150.2|25130.2|25150.2|25130.2|2
1730134780000|2024-10-28 16:59:40|||||||||1
1730134790000|2024-10-28 16:59:50|||||||||12
1730134800000|2024-10-28 17:00:00|25149.5|25129.5|25142.7|25122.7|25149.5|25129.5|25142.7|25122.7|24
1730134810000|2024-10-28 17:00:10|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|5
1730134820000|2024-10-28 17:00:20|25137.7|25117.7|25138.9|25118.9|25139.5|25119.5|25137|25117|4
1730134830000|2024-10-28 17:00:30|25137|25117|25132|25112|25137|25117|25132|25112|3
1730134840000|2024-10-28 17:00:40|25128.3|25108.3|25120.2|25100.2|25128.3|25108.3|25120.2|25100.2|11
1730134860000|2024-10-28 17:01:00|25118.3|25098.3|25118.3|25098.3|25118.3|25098.3|25117.7|25097.7|4
1730134870000|2024-10-28 17:01:10|25117.7|25097.7|25117.7|25097.7|25117.7|25097.7|25117.7|25097.7|1
1730134890000|2024-10-28 17:01:30|||||||||2
1730134900000|2024-10-28 17:01:40|25115.8|25095.8|25118.3|25098.3|25118.3|25098.3|25115.8|25095.8|3
1730134910000|2024-10-28 17:01:50|25119.5|25099.5|25117.7|25097.7|25119.5|25099.5|25117.7|25097.7|5
1730134920000|2024-10-28 17:02:00|25117|25097|25115.2|25095.2|25117|25097|25115.2|25095.2|20
1730134930000|2024-10-28 17:02:10|25113.3|25093.3|25115.2|25095.2|25115.8|25095.8|25113.3|25093.3|8
1730134940000|2024-10-28 17:02:20|25115.8|25095.8|25115.8|25095.8|25115.8|25095.8|25115.8|25095.8|0
1730134960000|2024-10-28 17:02:40|25115.2|25095.2|25115.8|25095.8|25115.8|25095.8|25115.2|25095.2|3
1730134970000|2024-10-28 17:02:50|25115.2|25095.2|25115.2|25095.2|25115.2|25095.2|25115.2|25095.2|1
1730134980000|2024-10-28 17:03:00|25115.8|25095.8|25117.7|25097.7|25120.2|25100.2|25115.8|25095.8|19
1730134990000|2024-10-28 17:03:10|25115.2|25095.2|25112.7|25092.7|25115.2|25095.2|25112.7|25092.7|7
1730135000000|2024-10-28 17:03:20|25113.3|25093.3|25113.3|25093.3|25113.3|25093.3|25113.3|25093.3|3
1730135010000|2024-10-28 17:03:30|25125.8|25105.8|25129.5|25109.5|25130.2|25110.2|25125.8|25105.8|14
1730135020000|2024-10-28 17:03:40|25127.7|25107.7|25127.7|25107.7|25127.7|25107.7|25127.7|25107.7|1
1730135030000|2024-10-28 17:03:50|25128.3|25108.3|25128.3|25108.3|25128.3|25108.3|25128.3|25108.3|0
1730135040000|2024-10-28 17:04:00|25125.8|25105.8|25125.8|25105.8|25125.8|25105.8|25125.8|25105.8|2
1730135050000|2024-10-28 17:04:10|25127.7|25107.7|25130.2|25110.2|25130.2|25110.2|25127.7|25107.7|2
1730135060000|2024-10-28 17:04:20|||||||||1
1730135070000|2024-10-28 17:04:30|25130.8|25110.8|25133.9|25113.9|25133.9|25113.9|25130.8|25110.8|7
1730135080000|2024-10-28 17:04:40|25133.3|25113.3|25131.4|25111.4|25133.3|25113.3|25131.4|25111.4|6
1730135100000|2024-10-28 17:05:00|||||||||1
1730135110000|2024-10-28 17:05:10|25130.8|25110.8|25131.4|25111.4|25131.4|25111.4|25128.3|25108.3|4
1730135120000|2024-10-28 17:05:20|25130.1|25110.1|25126.4|25106.4|25130.1|25110.1|25126.4|25106.4|2
1730135130000|2024-10-28 17:05:30|25125.8|25105.8|25123.3|25103.3|25125.8|25105.8|25123.3|25103.3|3
1730135150000|2024-10-28 17:05:50|25122|25102|25122|25102|25122|25102|25122|25102|3
1730135160000|2024-10-28 17:06:00|25120.1|25100.1|25120.1|25100.1|25120.1|25100.1|25120.1|25100.1|1
1730135170000|2024-10-28 17:06:10|25122|25102|25123.3|25103.3|25123.3|25103.3|25122|25102|3
1730135180000|2024-10-28 17:06:20|||||||||2
1730135190000|2024-10-28 17:06:30|25122.6|25102.6|25123.3|25103.3|25123.3|25103.3|25120.8|25100.8|6
1730135200000|2024-10-28 17:06:40|||||||||2
1730135210000|2024-10-28 17:06:50|||||||||1
1730135220000|2024-10-28 17:07:00|25121.4|25101.4|25122.6|25102.6|25122.6|25102.6|25121.4|25101.4|4
1730135230000|2024-10-28 17:07:10|25122|25102|25120.1|25100.1|25122|25102|25119.5|25099.5|5
1730135240000|2024-10-28 17:07:20|25119.5|25099.5|25122|25102|25122|25102|25119.5|25099.5|5
1730135260000|2024-10-28 17:07:40|25123.9|25103.9|25123.9|25103.9|25123.9|25103.9|25123.9|25103.9|3
1730135270000|2024-10-28 17:07:50|25121.4|25101.4|25122|25102|25122|25102|25121.4|25101.4|2
1730135280000|2024-10-28 17:08:00|||||||||2
1730135290000|2024-10-28 17:08:10|25121.4|25101.4|25119.5|25099.5|25121.4|25101.4|25119.5|25099.5|1
1730135300000|2024-10-28 17:08:20|25116.4|25096.4|25116.4|25096.4|25116.4|25096.4|25116.4|25096.4|3
1730135320000|2024-10-28 17:08:40|25114.5|25094.5|25114.5|25094.5|25114.5|25094.5|25114.5|25094.5|0
1730135330000|2024-10-28 17:08:50|25112.6|25092.6|25112.6|25092.6|25112.6|25092.6|25112|25092|3
1730135340000|2024-10-28 17:09:00|25114.5|25094.5|25110.8|25090.8|25114.5|25094.5|25110.8|25090.8|3
1730135350000|2024-10-28 17:09:10|25108.9|25088.9|25108.9|25088.9|25108.9|25088.9|25108.9|25088.9|0
1730135360000|2024-10-28 17:09:20|||||||||2
1730135370000|2024-10-28 17:09:30|25105.8|25085.8|25105.8|25085.8|25105.8|25085.8|25105.8|25085.8|6
1730135380000|2024-10-28 17:09:40|||||||||3
1730135390000|2024-10-28 17:09:50|25103.3|25083.3|25093.3|25073.3|25103.3|25083.3|25093.3|25073.3|11
1730135400000|2024-10-28 17:10:00|||||||||1
1730135410000|2024-10-28 17:10:10|25093.9|25073.9|25095.1|25075.1|25095.1|25075.1|25093.9|25073.9|4
1730135420000|2024-10-28 17:10:20|25095.7|25075.7|25099.5|25079.5|25099.5|25079.5|25095.7|25075.7|2
1730135440000|2024-10-28 17:10:40|25106.4|25086.4|25111.4|25091.4|25111.4|25091.4|25106.4|25086.4|0
1730135460000|2024-10-28 17:11:00|25112|25092|25113.9|25093.9|25113.9|25093.9|25112|25092|3
1730135470000|2024-10-28 17:11:10|25113.3|25093.3|25113.9|25093.9|25113.9|25093.9|25113.3|25093.3|31
1730135480000|2024-10-28 17:11:20|25112|25092|25103.9|25083.9|25112|25092|25103.9|25083.9|5
1730135500000|2024-10-28 17:11:40|25102|25082|25101.4|25081.4|25102|25082|25101.4|25081.4|1
1730135510000|2024-10-28 17:11:50|25098.9|25078.9|25092.6|25072.6|25098.9|25078.9|25092.6|25072.6|1
1730135520000|2024-10-28 17:12:00|25092|25072|25069.5|25049.5|25092|25072|25069.5|25049.5|19
1730135530000|2024-10-28 17:12:10|25073.9|25053.9|25081.4|25061.4|25081.4|25061.4|25073.9|25053.9|7
1730135540000|2024-10-28 17:12:20|25078.9|25058.9|25076.4|25056.4|25079.5|25059.5|25076.4|25056.4|0
1730135550000|2024-10-28 17:12:30|25077|25057|25076.4|25056.4|25079.5|25059.5|25076.4|25056.4|3
1730135560000|2024-10-28 17:12:40|25072|25052|25072|25052|25074.5|25054.5|25072|25052|6
1730135570000|2024-10-28 17:12:50|25066.4|25046.4|25058.9|25038.9|25066.4|25046.4|25058.9|25038.9|5
1730135580000|2024-10-28 17:13:00|||||||||1
1730135590000|2024-10-28 17:13:10|||||||||1
1730135600000|2024-10-28 17:13:20|25056.4|25036.4|25058.3|25038.3|25058.3|25038.3|25056.4|25036.4|3
1730135620000|2024-10-28 17:13:40|25056.4|25036.4|25056.4|25036.4|25056.4|25036.4|25056.4|25036.4|2
1730135630000|2024-10-28 17:13:50|||||||||1
1730135640000|2024-10-28 17:14:00|25054.5|25034.5|25053.9|25033.9|25054.5|25034.5|25053.9|25033.9|2
1730135650000|2024-10-28 17:14:10|25052|25032|25052|25032|25052|25032|25052|25032|0
1730135670000|2024-10-28 17:14:30|25053.9|25033.9|25057|25037|25057|25037|25053.9|25033.9|1
1730135680000|2024-10-28 17:14:40|25058.9|25038.9|25058.9|25038.9|25058.9|25038.9|25058.9|25038.9|1
1730135700000|2024-10-28 17:15:00|||||||||1
1730135710000|2024-10-28 17:15:10|25057|25037|25059.5|25039.5|25059.5|25039.5|25057|25037|30
1730135720000|2024-10-28 17:15:20|25063.3|25043.3|25073.9|25053.9|25073.9|25053.9|25063.3|25043.3|2
1730135740000|2024-10-28 17:15:40|25074.5|25054.5|25074.5|25054.5|25074.5|25054.5|25074.5|25054.5|0
1730135760000|2024-10-28 17:16:00|25076.4|25056.4|25074.5|25054.5|25076.4|25056.4|25074.5|25054.5|2
1730135770000|2024-10-28 17:16:10|||||||||1
1730135790000|2024-10-28 17:16:30|25073.9|25053.9|25073.9|25053.9|25073.9|25053.9|25073.9|25053.9|1
1730135800000|2024-10-28 17:16:40|||||||||200
1730135810000|2024-10-28 17:16:50|25075.8|25055.8|25083.9|25063.9|25090.8|25063.9|25075.8|25050.8|8
1730135820000|2024-10-28 17:17:00|25081.4|25061.4|25075.8|25055.8|25081.4|25061.4|25075.8|25055.8|0
1730135830000|2024-10-28 17:17:10|||||||||2
1730135840000|2024-10-28 17:17:20|25076.4|25056.4|25075.8|25055.8|25076.4|25056.4|25075.8|25055.8|1
1730135850000|2024-10-28 17:17:30|25073.9|25053.9|25072|25052|25073.9|25053.9|25072|25052|0
1730135860000|2024-10-28 17:17:40|||||||||2
1730135870000|2024-10-28 17:17:50|25073.9|25053.9|25082.6|25062.6|25082.6|25062.6|25073.9|25053.9|7
1730135880000|2024-10-28 17:18:00|25084.5|25064.5|25087|25067|25087|25067|25084.5|25064.5|1
1730135890000|2024-10-28 17:18:10|25088.9|25068.9|25088.9|25068.9|25088.9|25068.9|25088.9|25068.9|3
1730135900000|2024-10-28 17:18:20|25087|25067|25086.4|25066.4|25087|25067|25086.4|25066.4|1
1730135910000|2024-10-28 17:18:30|25087|25067|25095.1|25075.1|25095.1|25075.1|25087|25067|9
1730135920000|2024-10-28 17:18:40|25097|25077|25098.9|25078.9|25101.4|25081.4|25097|25077|2
1730135930000|2024-10-28 17:18:50|25099.5|25079.5|25101.4|25081.4|25101.4|25081.4|25099.5|25079.5|1
1730135940000|2024-10-28 17:19:00|25102|25082|25107|25087|25107|25087|25102|25082|1
1730135950000|2024-10-28 17:19:10|25108.9|25088.9|25118.9|25098.9|25118.9|25098.9|25108.9|25088.9|7
1730135960000|2024-10-28 17:19:20|25122|25102|25122.6|25102.6|25122.6|25102.6|25122|25102|5
1730135970000|2024-10-28 17:19:30|25122|25102|25124.5|25104.5|25124.5|25104.5|25122|25102|2
1730135980000|2024-10-28 17:19:40|||||||||1
1730135990000|2024-10-28 17:19:50|25127|25107|25113.9|25093.9|25127|25107|25113.9|25093.9|10
1730136000000|2024-10-28 17:20:00|25116.4|25096.4|25112|25092|25116.4|25096.4|25112|25092|4
1730136010000|2024-10-28 17:20:10|25114.5|25094.5|25114.5|25094.5|25114.5|25094.5|25114.5|25094.5|6
1730136020000|2024-10-28 17:20:20|25115.7|25095.7|25127|25107|25127|25107|25115.7|25095.7|0
1730136030000|2024-10-28 17:20:30|25128.9|25108.9|25123.9|25103.9|25133.9|25113.9|25123.9|25103.9|8
1730136040000|2024-10-28 17:20:40|25122|25102|25114.5|25094.5|25122|25102|25114.5|25094.5|7
1730136050000|2024-10-28 17:20:50|25108.9|25088.9|25108.3|25088.3|25108.9|25088.9|25108.3|25088.3|1
1730136060000|2024-10-28 17:21:00|25101.4|25081.4|25101.4|25081.4|25101.4|25081.4|25101.4|25081.4|2
1730136070000|2024-10-28 17:21:10|25102|25082|25110.1|25090.1|25110.1|25090.1|25102|25082|93
1730136080000|2024-10-28 17:21:20|25110.7|25090.7|25112.6|25092.6|25112.6|25092.6|25110.7|25090.7|0
1730136090000|2024-10-28 17:21:30|25110.1|25090.1|25107.6|25087.6|25110.1|25090.1|25107|25087|1
1730136100000|2024-10-28 17:21:40|25107|25087|25105.1|25085.1|25107.6|25087.6|25105.1|25085.1|0
1730136110000|2024-10-28 17:21:50|25106.3|25086.3|25112.6|25092.6|25112.6|25092.6|25106.3|25086.3|1
1730136120000|2024-10-28 17:22:00|25114.5|25094.5|25115.1|25095.1|25115.1|25095.1|25111.4|25091.4|7
1730136130000|2024-10-28 17:22:10|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|3
1730136140000|2024-10-28 17:22:20|25114.5|25094.5|25112|25092|25114.5|25094.5|25110.1|25090.1|21
1730136150000|2024-10-28 17:22:30|25129.5|25089.5|25130.1|25110.1|25142|25110.1|25124.4|25082|4
1730136170000|2024-10-28 17:22:50|||||||||8
1730136180000|2024-10-28 17:23:00|25128.9|25108.9|25168.2|25148.2|25168.2|25148.2|25125.1|25105.1|49
1730136190000|2024-10-28 17:23:10|25170.1|25150.1|25168.2|25148.2|25172.6|25152.6|25168.2|25148.2|82
1730136200000|2024-10-28 17:23:20|25166.3|25146.3|25167.6|25147.6|25167.6|25147.6|25163.2|25143.2|29
1730136210000|2024-10-28 17:23:30|25168.2|25148.2|25155.1|25135.1|25168.2|25148.2|25155.1|25135.1|31
1730136220000|2024-10-28 17:23:40|25153.2|25133.2|25155.1|25135.1|25155.1|25135.1|25153.2|25133.2|22
1730136230000|2024-10-28 17:23:50|25157.6|25137.6|25165.1|25145.1|25165.1|25145.1|25157.6|25137.6|27
1730136240000|2024-10-28 17:24:00|25167.6|25147.6|25170.1|25150.1|25170.1|25150.1|25165.1|25145.1|29
1730136250000|2024-10-28 17:24:10|25173.2|25153.2|25181.3|25161.3|25181.3|25161.3|25173.2|25153.2|33
1730136260000|2024-10-28 17:24:20|25181.9|25161.9|25183.2|25163.2|25186.3|25166.3|25181.9|25161.9|38
1730136270000|2024-10-28 17:24:30|25182.6|25162.6|25178.2|25158.2|25182.6|25162.6|25177.6|25157.6|46
1730136280000|2024-10-28 17:24:40|25175.7|25155.7|25167.6|25147.6|25177.6|25157.6|25167.6|25147.6|45
1730136290000|2024-10-28 17:24:50|25167|25147|25164.5|25144.5|25169.5|25149.5|25164.5|25144.5|82
1730136300000|2024-10-28 17:25:00|25165.1|25145.1|25171.3|25151.3|25171.3|25151.3|25165.1|25145.1|68
1730136310000|2024-10-28 17:25:10|25173.8|25153.8|25181.3|25161.3|25183.8|25163.8|25173.8|25153.8|7
1730136320000|2024-10-28 17:25:20|25179.5|25159.5|25175.7|25155.7|25179.5|25159.5|25175.7|25155.7|8
1730136330000|2024-10-28 17:25:30|25169.4|25149.4|25165.7|25145.7|25169.4|25149.4|25165.7|25145.7|1
1730136340000|2024-10-28 17:25:40|25170.1|25150.1|25176.9|25156.9|25176.9|25156.9|25170.1|25150.1|3
1730136350000|2024-10-28 17:25:50|25178.8|25158.8|25178.8|25158.8|25178.8|25158.8|25178.8|25158.8|1
1730136360000|2024-10-28 17:26:00|25180.7|25160.7|25178.8|25158.8|25180.7|25160.7|25176.9|25156.9|11
1730136370000|2024-10-28 17:26:10|25181.3|25161.3|25183.8|25163.8|25183.8|25163.8|25181.3|25161.3|6
1730136380000|2024-10-28 17:26:20|25184.4|25164.4|25184.4|25164.4|25184.4|25164.4|25184.4|25164.4|1
1730136410000|2024-10-28 17:26:50|25194.4|25174.4|25194.4|25174.4|25194.4|25174.4|25193.8|25173.8|3
1730136420000|2024-10-28 17:27:00|25193.8|25173.8|25193.2|25173.2|25193.8|25173.8|25193.2|25173.2|2
1730136430000|2024-10-28 17:27:10|25193.8|25173.8|25195.7|25175.7|25195.7|25175.7|25193.8|25173.8|2
1730136440000|2024-10-28 17:27:20|25193.8|25173.8|25196.3|25176.3|25196.3|25176.3|25193.8|25173.8|1
1730136450000|2024-10-28 17:27:30|||||||||1
1730136460000|2024-10-28 17:27:40|25195.7|25175.7|25193.8|25173.8|25195.7|25175.7|25193.8|25173.8|2
1730136470000|2024-10-28 17:27:50|25193.2|25173.2|25193.8|25173.8|25194.4|25174.4|25193.2|25173.2|3
1730136480000|2024-10-28 17:28:00|25194.4|25174.4|25195.7|25175.7|25196.3|25176.3|25194.4|25174.4|3
1730136490000|2024-10-28 17:28:10|||||||||2
1730136500000|2024-10-28 17:28:20|25196.3|25176.3|25200.7|25180.7|25203.8|25183.8|25196.3|25176.3|23
1730136510000|2024-10-28 17:28:30|25198.8|25178.8|25198.8|25178.8|25198.8|25178.8|25198.8|25178.8|1
1730136520000|2024-10-28 17:28:40|||||||||15
1730136530000|2024-10-28 17:28:50|25197.6|25177.6|25198.2|25178.2|25198.8|25178.8|25193.8|25173.8|47
1730136540000|2024-10-28 17:29:00|25198.8|25178.8|25198.8|25178.8|25198.8|25178.8|25193.2|25173.2|6
1730136550000|2024-10-28 17:29:10|25201.3|25181.3|25208.8|25188.8|25208.8|25188.8|25201.3|25181.3|6
1730136560000|2024-10-28 17:29:20|||||||||4
1730136570000|2024-10-28 17:29:30|25209.4|25189.4|25211.3|25191.3|25213.8|25193.8|25209.4|25189.4|6
1730136580000|2024-10-28 17:29:40|25210|25190|25211.3|25191.3|25211.3|25191.3|25210|25190|1
1730136590000|2024-10-28 17:29:50|25208.8|25188.8|25206.3|25186.3|25210.7|25190.7|25206.3|25186.3|7
1730193300000|2024-10-29 09:15:00|25268.6|25208.6|25256.7|25236.7|25286|25261.7|25252.3|25208.6|43
1730193310000|2024-10-29 09:15:10|25257.3|25237.3|25262.3|25242.3|25262.3|25242.3|25257.3|25237.3|42
1730193320000|2024-10-29 09:15:20|25264.7|25244.7|25306.7|25286.7|25306.7|25286.7|25264.7|25244.7|16
1730193330000|2024-10-29 09:15:30|25309.2|25289.2|25279.2|25259.2|25309.2|25289.2|25279.2|25259.2|9
1730193340000|2024-10-29 09:15:40|25276.7|25256.7|25289.2|25269.2|25296.7|25269.9|25276.7|25254.8|34
1730193350000|2024-10-29 09:15:50|25293|25273|25293|25273|25293|25273|25293|25273|5
1730193360000|2024-10-29 09:16:00|25293.6|25273.6|25291.7|25271.7|25296.1|25276.1|25291.7|25271.7|5
1730193370000|2024-10-29 09:16:10|25293.6|25273.6|25323.6|25263.6|25323.6|25273.6|25293.6|25263.6|7
1730193380000|2024-10-29 09:16:20|25317.3|25297.3|25338.6|25318.6|25339.2|25319.2|25317.3|25297.3|5
1730193390000|2024-10-29 09:16:30|25336.7|25316.7|25329.2|25309.2|25336.7|25316.7|25329.2|25309.2|2
1730193400000|2024-10-29 09:16:40|25329.8|25309.8|25334.2|25314.2|25334.2|25314.2|25329.8|25309.8|4
1730193410000|2024-10-29 09:16:50|25336.7|25316.7|25334.2|25314.2|25337.3|25317.3|25334.2|25314.2|1
1730193420000|2024-10-29 09:17:00|25331.7|25311.7|25333.6|25313.6|25337.9|25317.9|25331.7|25311.7|4
1730193430000|2024-10-29 09:17:10|25331.7|25311.7|25326.7|25306.7|25331.7|25311.7|25326.7|25306.7|5
1730193440000|2024-10-29 09:17:20|25327.3|25307.3|25331.7|25311.7|25331.7|25311.7|25327.3|25307.3|8
1730193450000|2024-10-29 09:17:30|25332.3|25312.3|25331.7|25311.7|25332.3|25312.3|25331.7|25311.7|1
1730193460000|2024-10-29 09:17:40|25331.1|25311.1|25324.2|25304.2|25331.1|25311.1|25324.2|25304.2|3
1730193470000|2024-10-29 09:17:50|25323.6|25303.6|25320.5|25300.5|25323.6|25303.6|25320.5|25300.5|2
1730193480000|2024-10-29 09:18:00|25316.7|25296.7|25304.9|25284.9|25319.2|25299.2|25304.9|25284.9|14
1730193490000|2024-10-29 09:18:10|25299.9|25279.9|25298.6|25278.6|25300.5|25280.5|25298.6|25278.6|1
1730193500000|2024-10-29 09:18:20|25296.7|25276.7|25297.3|25277.3|25299.2|25279.2|25296.7|25276.7|0
1730193510000|2024-10-29 09:18:30|25296.7|25276.7|25288|25268|25297.3|25277.3|25288|25268|32
1730193520000|2024-10-29 09:18:40|25299.8|25259.8|25297.4|25277.4|25300.4|25277.4|25295.4|25259.8|13
1730193530000|2024-10-29 09:18:50|25295.5|25275.5|25294.9|25274.9|25295.5|25275.5|25294.9|25274.9|0
1730193540000|2024-10-29 09:19:00|25294.3|25274.3|25226.1|25206.1|25294.3|25274.3|25226.1|25206.1|13
1730193550000|2024-10-29 09:19:10|25221.1|25201.1|25215.5|25195.5|25221.1|25201.1|25215.5|25195.5|4
1730193560000|2024-10-29 09:19:20|25213|25193|25219.2|25199.2|25219.2|25199.2|25211.1|25191.1|8
1730193570000|2024-10-29 09:19:30|25221.7|25201.7|25230.5|25190.5|25230.5|25201.7|25221.7|25190.5|4
1730193580000|2024-10-29 09:19:40|25226.7|25186.7|25226.7|25186.7|25226.7|25186.7|25226.7|25186.7|0
1730193590000|2024-10-29 09:19:50|25228.6|25188.6|25217.4|25197.4|25228.6|25199.3|25217.4|25188.6|2
1730193600000|2024-10-29 09:20:00|25219.9|25199.9|25220.5|25200.5|25220.5|25200.5|25219.9|25199.9|1
1730193610000|2024-10-29 09:20:10|25219.9|25199.9|25223|25203|25223.6|25203.6|25218|25198|2
1730193630000|2024-10-29 09:20:30|25221.1|25201.1|25238|25218|25238|25218|25221.1|25201.1|3
1730193640000|2024-10-29 09:20:40|25233|25213|25228|25208|25233|25213|25228|25208|10
1730193650000|2024-10-29 09:20:50|25225.5|25205.5|25228.6|25208.6|25228.6|25208.6|25225.5|25205.5|2
1730193660000|2024-10-29 09:21:00|25230.5|25210.5|25236.1|25216.1|25236.1|25216.1|25230.5|25210.5|1
1730193670000|2024-10-29 09:21:10|25238.6|25218.6|25242.4|25222.4|25243|25223|25238|25218|1
1730193680000|2024-10-29 09:21:20|25240.5|25220.5|25238|25218|25240.5|25220.5|25238|25218|1
1730193690000|2024-10-29 09:21:30|25235.5|25215.5|25234.9|25214.9|25235.5|25215.5|25234.9|25214.9|2
1730193700000|2024-10-29 09:21:40|25229.9|25209.9|25225.5|25205.5|25229.9|25209.9|25225.5|25205.5|3
1730193730000|2024-10-29 09:22:10|||||||||2
1730193740000|2024-10-29 09:22:20|25226.1|25206.1|25240.5|25220.5|25240.5|25220.5|25226.1|25206.1|3
1730193750000|2024-10-29 09:22:30|25239.3|25219.3|25231.8|25211.8|25239.3|25219.3|25231.8|25211.8|1
1730193760000|2024-10-29 09:22:40|25229.9|25209.9|25235.5|25195.5|25239.3|25209.9|25223|25193.6|9
1730193770000|2024-10-29 09:22:50|25224.9|25204.9|25224.9|25204.9|25224.9|25204.9|25223|25203|0
1730193790000|2024-10-29 09:23:10|25223|25203|25199.9|25179.9|25223|25203|25199.9|25172.4|2
1730193800000|2024-10-29 09:23:20|25198.7|25178.7|25189.3|25169.3|25198.7|25178.7|25189.3|25169.3|0
1730193810000|2024-10-29 09:23:30|25187.4|25167.4|25190.5|25170.5|25190.5|25170.5|25187.4|25167.4|1
1730193820000|2024-10-29 09:23:40|||||||||2
1730193830000|2024-10-29 09:23:50|25193|25173|25198.6|25178.6|25198.6|25178.6|25193|25173|2
1730193840000|2024-10-29 09:24:00|25200.5|25180.5|25207.4|25187.4|25207.4|25187.4|25200.5|25180.5|1
1730193850000|2024-10-29 09:24:10|25210.5|25190.5|25208.7|25188.7|25210.5|25190.5|25208.7|25188.7|1
1730193860000|2024-10-29 09:24:20|25206.8|25186.8|25206.8|25186.8|25206.8|25186.8|25206.8|25186.8|0
1730193870000|2024-10-29 09:24:30|25204.9|25184.9|25204.9|25184.9|25204.9|25184.9|25204.9|25184.9|0
1730193880000|2024-10-29 09:24:40|25205.5|25185.5|25216.7|25176.7|25216.7|25185.5|25205.5|25176.7|1
1730193890000|2024-10-29 09:24:50|25207.9|25187.9|25215.5|25195.5|25216.1|25196.1|25207.9|25187.9|1
1730193900000|2024-10-29 09:25:00|25213.6|25193.6|25215.5|25195.5|25215.5|25195.5|25213.6|25193.6|2
1730193930000|2024-10-29 09:25:30|25238|25198|25238|25218|25245.6|25218|25235.5|25198|20
1730193940000|2024-10-29 09:25:40|25240.5|25220.5|25248|25228|25248|25228|25240.5|25220.5|0
1730193970000|2024-10-29 09:26:10|25248.6|25228.6|25244.9|25224.9|25250.5|25230.5|25244.9|25224.9|4
1730193980000|2024-10-29 09:26:20|25243|25223|25243|25223|25243|25223|25243|25223|1
1730193990000|2024-10-29 09:26:30|25243.6|25223.6|25245.5|25225.5|25245.5|25225.5|25243.6|25223.6|1
1730194000000|2024-10-29 09:26:40|25243.6|25223.6|25243|25223|25243.6|25223.6|25243|25223|0
1730194010000|2024-10-29 09:26:50|25239.9|25219.9|25238|25218|25245.5|25219.9|25238|25205.5|3
1730194020000|2024-10-29 09:27:00|25242.4|25222.4|25238|25218|25242.4|25222.4|25238|25218|0
1730194030000|2024-10-29 09:27:10|25238.6|25218.6|25235.5|25215.5|25240.5|25220.5|25235.5|25215.5|0
1730194040000|2024-10-29 09:27:20|25238|25218|25238|25218|25238|25218|25238|25218|0
1730194050000|2024-10-29 09:27:30|25235.5|25215.5|25238|25218|25238|25218|25235.5|25215.5|3
1730194060000|2024-10-29 09:27:40|25237.4|25217.4|25235.5|25215.5|25237.4|25217.4|25235.5|25215.5|3
1730194080000|2024-10-29 09:28:00|25233.6|25213.6|25229.9|25209.9|25233.6|25213.6|25228|25208|1
1730194090000|2024-10-29 09:28:10|25224.9|25204.9|25223|25203|25224.9|25204.9|25223|25203|0
1730194100000|2024-10-29 09:28:20|25223.6|25203.6|25204.3|25184.3|25238.1|25203.6|25204.3|25170.5|4
1730194110000|2024-10-29 09:28:30|25202.4|25182.4|25197.4|25177.4|25202.4|25182.4|25197.4|25177.4|1
1730194120000|2024-10-29 09:28:40|25199.9|25179.9|25194.9|25174.9|25199.9|25179.9|25194.9|25174.9|4
1730194130000|2024-10-29 09:28:50|25195.5|25175.5|25224.3|25184.3|25224.3|25191.8|25195.5|25175.5|3
1730194140000|2024-10-29 09:29:00|25214.9|25194.9|25214.9|25194.9|25214.9|25194.9|25214.9|25194.9|0
1730194150000|2024-10-29 09:29:10|25215.5|25195.5|25214.9|25194.9|25215.5|25195.5|25214.9|25194.9|0
1730194160000|2024-10-29 09:29:20|25215.5|25195.5|25218|25198|25218|25198|25215.5|25195.5|1
1730194170000|2024-10-29 09:29:30|25220.5|25200.5|25220.5|25200.5|25220.5|25200.5|25220.5|25200.5|1
1730194180000|2024-10-29 09:29:40|25221.1|25201.1|25223|25203|25223|25203|25221.1|25201.1|0
1730194190000|2024-10-29 09:29:50|||||||||1
1730194200000|2024-10-29 09:30:00|25224.2|25204.2|25228|25208|25228|25208|25224.2|25204.2|13
1730194210000|2024-10-29 09:30:10|25225.5|25205.5|25228.6|25208.6|25228.6|25208.6|25225.5|25205.5|0
1730194230000|2024-10-29 09:30:30|25230.5|25210.5|25228|25208|25230.5|25210.5|25228|25208|1
1730194240000|2024-10-29 09:30:40|25233|25213|25238|25218|25238|25218|25233|25213|1
1730194250000|2024-10-29 09:30:50|25248.6|25208.6|25246.1|25226.1|25248.6|25226.1|25243|25208.6|0
1730194260000|2024-10-29 09:31:00|25248|25228|25248|25228|25248|25228|25248|25228|1
1730194270000|2024-10-29 09:31:10|25248.6|25228.6|25250.5|25230.5|25250.5|25230.5|25248.6|25228.6|0
1730194280000|2024-10-29 09:31:20|25248|25228|25248|25228|25248|25228|25248|25228|0
1730194300000|2024-10-29 09:31:40|25246.1|25226.1|25246.1|25226.1|25246.1|25226.1|25246.1|25226.1|0
1730194320000|2024-10-29 09:32:00|25243.6|25223.6|25240.5|25220.5|25243.6|25223.6|25238|25218|4
1730194330000|2024-10-29 09:32:10|25243|25223|25248|25228|25248|25228|25243|25223|0
1730194340000|2024-10-29 09:32:20|25248.6|25228.6|25250.5|25230.5|25250.5|25230.5|25248.6|25228.6|1
1730194360000|2024-10-29 09:32:40|25255.5|25235.5|25257.4|25237.4|25257.4|25237.4|25255.5|25235.5|0
1730194370000|2024-10-29 09:32:50|25255.5|25235.5|25247.4|25227.4|25255.5|25235.5|25247.4|25227.4|2
1730194380000|2024-10-29 09:33:00|25245.5|25225.5|25248|25228|25248|25228|25245.5|25225.5|0
1730194390000|2024-10-29 09:33:10|25247.4|25227.4|25245.5|25225.5|25247.4|25227.4|25245.5|25225.5|0
1730194400000|2024-10-29 09:33:20|25246.1|25226.1|25248|25228|25248|25228|25246.1|25226.1|1
1730194410000|2024-10-29 09:33:30|25247.4|25227.4|25249.9|25229.9|25249.9|25229.9|25247.4|25227.4|3
1730194420000|2024-10-29 09:33:40|25246.1|25226.1|25246.1|25226.1|25246.1|25226.1|25246.1|25226.1|2
1730194430000|2024-10-29 09:33:50|25253|25233|25253|25233|25253|25233|25253|25233|1
1730194450000|2024-10-29 09:34:10|25251.1|25231.1|25253.6|25233.6|25253.6|25233.6|25251.1|25231.1|1
1730194460000|2024-10-29 09:34:20|25253|25233|25256.2|25216.2|25256.2|25233.6|25248|25216.2|3
1730194470000|2024-10-29 09:34:30|25252.4|25212.4|25252.4|25212.4|25252.4|25212.4|25252.4|25212.4|0
1730194480000|2024-10-29 09:34:40|25239.9|25219.9|25240.5|25220.5|25242.4|25222.4|25239.9|25219.9|1
1730194500000|2024-10-29 09:35:00|25239.9|25219.9|25235.5|25215.5|25239.9|25219.9|25235.5|25215.5|9
1730194510000|2024-10-29 09:35:10|25237.4|25217.4|25240.5|25220.5|25240.5|25220.5|25237.4|25217.4|0
1730194520000|2024-10-29 09:35:20|25243|25223|25243|25223|25243|25223|25243|25223|1
1730194530000|2024-10-29 09:35:30|25240.5|25220.5|25234.9|25214.9|25240.5|25220.5|25234.9|25214.9|1
1730194550000|2024-10-29 09:35:50|25238|25218|25237.4|25217.4|25238|25218|25237.4|25217.4|5
1730194570000|2024-10-29 09:36:10|25236.8|25216.8|25227.4|25207.4|25236.8|25216.8|25227.4|25207.4|5
1730194580000|2024-10-29 09:36:20|||||||||4
1730194590000|2024-10-29 09:36:30|25224.9|25204.9|25225.5|25205.5|25225.5|25205.5|25224.9|25204.9|0
1730194600000|2024-10-29 09:36:40|25226.1|25206.1|25225.5|25205.5|25228|25208|25225.5|25205.5|0
1730194620000|2024-10-29 09:37:00|25226.1|25206.1|25219.9|25199.9|25227.4|25207.4|25219.9|25199.9|19
1730194640000|2024-10-29 09:37:20|||||||||1
1730194660000|2024-10-29 09:37:40|25222.4|25182.4|25222.4|25182.4|25222.4|25182.4|25220.5|25180.5|41
1730194670000|2024-10-29 09:37:50|25210|25190|25210|25190|25210|25190|25210|25190|1
1730194680000|2024-10-29 09:38:00|25204.3|25184.3|25204.3|25184.3|25204.3|25184.3|25204.3|25184.3|0
1730194690000|2024-10-29 09:38:10|||||||||2
1730194720000|2024-10-29 09:38:40|25199.3|25179.3|25199.3|25179.3|25199.3|25179.3|25199.3|25179.3|2
1730194730000|2024-10-29 09:38:50|25196.8|25176.8|25196.8|25176.8|25196.8|25176.8|25196.8|25176.8|1
1730194750000|2024-10-29 09:39:10|25186.2|25166.2|25181.2|25161.2|25186.2|25166.2|25181.2|25161.2|5
1730194760000|2024-10-29 09:39:20|25180.6|25160.6|25180.6|25160.6|25180.6|25160.6|25180.6|25160.6|0
1730194770000|2024-10-29 09:39:30|||||||||1
1730194800000|2024-10-29 09:40:00|25181.2|25161.2|25181.2|25161.2|25181.2|25161.2|25181.2|25161.2|5
1730194810000|2024-10-29 09:40:10|25179.3|25159.3|25177.4|25157.4|25181.2|25161.2|25177.4|25157.4|3
1730194820000|2024-10-29 09:40:20|25175.5|25155.5|25175.5|25155.5|25175.5|25155.5|25175.5|25155.5|1
1730194830000|2024-10-29 09:40:30|25177.4|25157.4|25177.4|25157.4|25177.4|25157.4|25174.3|25154.3|0
1730194860000|2024-10-29 09:41:00|25174.9|25154.9|25174.3|25154.3|25175.5|25155.5|25174.3|25154.3|1
1730194870000|2024-10-29 09:41:10|25176.8|25156.8|25171.8|25151.8|25176.8|25156.8|25171.8|25151.8|4
1730194890000|2024-10-29 09:41:30|25170.6|25150.6|25170.6|25150.6|25170.6|25150.6|25170.6|25150.6|0
1730194910000|2024-10-29 09:41:50|25176.2|25136.2|25171.8|25131.8|25176.2|25136.2|25171.8|25131.8|1
1730194920000|2024-10-29 09:42:00|25172.4|25132.4|25169.9|25129.9|25172.4|25132.4|25169.9|25129.9|1
1730194930000|2024-10-29 09:42:10|25158.7|25138.7|25154.9|25134.9|25158.7|25138.7|25154.9|25134.9|0
1730194940000|2024-10-29 09:42:20|25154.3|25134.3|25153|25133|25154.3|25134.3|25152.4|25132.4|7
1730194950000|2024-10-29 09:42:30|25154.9|25134.9|25154.9|25134.9|25154.9|25134.9|25154.9|25134.9|0
1730194970000|2024-10-29 09:42:50|25155.5|25135.5|25169.9|25149.9|25169.9|25149.9|25155.5|25135.5|16
1730194980000|2024-10-29 09:43:00|||||||||1
1730194990000|2024-10-29 09:43:10|25170.5|25150.5|25172.4|25152.4|25172.4|25152.4|25170.5|25150.5|0
1730195010000|2024-10-29 09:43:30|||||||||1
1730195020000|2024-10-29 09:43:40|25170.5|25150.5|25172.4|25152.4|25172.4|25152.4|25170.5|25150.5|14
1730195030000|2024-10-29 09:43:50|25171.2|25151.2|25171.2|25151.2|25171.2|25151.2|25171.2|25151.2|0
1730195040000|2024-10-29 09:44:00|25169.3|25149.3|25169.3|25149.3|25169.3|25149.3|25169.3|25149.3|1
1730195050000|2024-10-29 09:44:10|25166.8|25146.8|25166.8|25146.8|25166.8|25146.8|25166.8|25146.8|0
1730195060000|2024-10-29 09:44:20|25169.3|25149.3|25169.3|25149.3|25169.3|25149.3|25169.3|25149.3|0
1730195070000|2024-10-29 09:44:30|25166.2|25146.2|25164.3|25144.3|25166.2|25146.2|25164.3|25144.3|0
1730195090000|2024-10-29 09:44:50|25162.4|25142.4|25162.4|25142.4|25162.4|25142.4|25162.4|25142.4|1
1730195100000|2024-10-29 09:45:00|25159.9|25139.9|25156.2|25136.2|25159.9|25139.9|25156.2|25136.2|1
1730195120000|2024-10-29 09:45:20|25153.1|25133.1|25153.1|25133.1|25153.1|25133.1|25153.1|25133.1|0
1730195130000|2024-10-29 09:45:30|25153.7|25133.7|25153.7|25133.7|25153.7|25133.7|25153.7|25133.7|4
1730195170000|2024-10-29 09:46:10|25159.3|25139.3|25156.8|25136.8|25164.3|25144.3|25156.8|25136.8|6
1730195180000|2024-10-29 09:46:20|25157.4|25137.4|25157.4|25137.4|25157.4|25137.4|25157.4|25137.4|0
1730195200000|2024-10-29 09:46:40|25158.7|25138.7|25156.2|25136.2|25158.7|25138.7|25156.2|25136.2|1
1730195220000|2024-10-29 09:47:00|||||||||1
1730195230000|2024-10-29 09:47:10|||||||||1
1730195250000|2024-10-29 09:47:30|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|1
1730195270000|2024-10-29 09:47:50|||||||||27
1730195280000|2024-10-29 09:48:00|25156.8|25136.8|25161.2|25141.2|25161.2|25141.2|25156.8|25136.8|1
1730195290000|2024-10-29 09:48:10|25161.8|25141.8|25168.7|25148.7|25168.7|25148.7|25161.8|25141.8|1
1730195300000|2024-10-29 09:48:20|25171.8|25151.8|25169.3|25149.3|25171.8|25151.8|25169.3|25149.3|3
1730195310000|2024-10-29 09:48:30|25171.2|25151.2|25171.8|25151.8|25171.8|25151.8|25171.2|25151.2|1
1730195320000|2024-10-29 09:48:40|||||||||1
1730195340000|2024-10-29 09:49:00|||||||||3
1730195350000|2024-10-29 09:49:10|25169.9|25149.9|25169.9|25149.9|25169.9|25149.9|25169.9|25149.9|1
1730195360000|2024-10-29 09:49:20|25167.5|25147.5|25165.5|25125.5|25169.3|25147.5|25158|25125.5|0
1730195370000|2024-10-29 09:49:30|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|2
1730195380000|2024-10-29 09:49:40|||||||||1
1730195390000|2024-10-29 09:49:50|||||||||1
1730195400000|2024-10-29 09:50:00|25156.8|25136.8|25154.3|25134.3|25156.8|25136.8|25154.3|25134.3|1
1730195420000|2024-10-29 09:50:20|25154.9|25134.9|25154.9|25134.9|25156.8|25136.8|25154.9|25134.9|1
1730195430000|2024-10-29 09:50:30|25156.8|25136.8|25156.8|25136.8|25156.8|25136.8|25156.8|25136.8|0
1730195440000|2024-10-29 09:50:40|||||||||1
1730195460000|2024-10-29 09:51:00|25154.9|25134.9|25153.7|25133.7|25154.9|25134.9|25153.7|25133.7|3
1730195470000|2024-10-29 09:51:10|25153.6|25133.6|25153.6|25133.6|25155.5|25135.5|25153|25133|3
1730195480000|2024-10-29 09:51:20|25157.4|25137.4|25158|25138|25158|25138|25157.4|25137.4|0
1730195490000|2024-10-29 09:51:30|25160.5|25140.5|25160.5|25140.5|25160.5|25140.5|25160.5|25140.5|0
1730195510000|2024-10-29 09:51:50|25158.6|25138.6|25158.6|25138.6|25158.6|25138.6|25158.6|25138.6|1
1730195520000|2024-10-29 09:52:00|25160.5|25140.5|25152.4|25132.4|25160.5|25140.5|25152.4|25132.4|0
1730195550000|2024-10-29 09:52:30|25151.8|25131.8|25151.8|25131.8|25151.8|25131.8|25151.8|25131.8|4
1730195560000|2024-10-29 09:52:40|25149.9|25129.9|25149.9|25129.9|25149.9|25129.9|25149.9|25129.9|0
1730195570000|2024-10-29 09:52:50|25154.9|25134.9|25155.5|25135.5|25155.5|25135.5|25154.9|25134.9|2
1730195580000|2024-10-29 09:53:00|25156.1|25136.1|25156.1|25136.1|25156.1|25136.1|25156.1|25136.1|2
1730195590000|2024-10-29 09:53:10|25158|25138|25158|25138|25158|25138|25158|25138|0
1730195610000|2024-10-29 09:53:30|25159.9|25139.9|25159.9|25139.9|25159.9|25139.9|25159.9|25139.9|0
1730195630000|2024-10-29 09:53:50|25160.5|25140.5|25160.5|25140.5|25160.5|25140.5|25160.5|25140.5|3
1730195650000|2024-10-29 09:54:10|25163.6|25143.6|25163.6|25143.6|25163.6|25143.6|25163.6|25143.6|0
1730195670000|2024-10-29 09:54:30|25158.6|25138.6|25159.9|25139.9|25160.5|25140.5|25158.6|25138.6|2
1730195680000|2024-10-29 09:54:40|25158|25138|25158|25138|25158|25138|25158|25138|0
1730195690000|2024-10-29 09:54:50|25160.5|25120.5|25148.1|25128.1|25160.5|25129.3|25147.4|25120.5|65
1730195700000|2024-10-29 09:55:00|25146.2|25126.2|25148.1|25128.1|25149.3|25129.3|25146.2|25126.2|1
1730195720000|2024-10-29 09:55:20|25149.3|25129.3|25149.3|25129.3|25149.3|25129.3|25149.3|25129.3|0
1730195730000|2024-10-29 09:55:30|25148.1|25128.1|25147.4|25127.4|25148.1|25128.1|25147.4|25127.4|1
1730195740000|2024-10-29 09:55:40|25148|25128|25151.8|25131.8|25151.8|25131.8|25148|25128|0
1730195750000|2024-10-29 09:55:50|||||||||2
1730195770000|2024-10-29 09:56:10|||||||||1
1730195780000|2024-10-29 09:56:20|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|2
1730195800000|2024-10-29 09:56:40|25151.8|25131.8|25151.8|25131.8|25151.8|25131.8|25151.8|25131.8|6
1730195810000|2024-10-29 09:56:50|25153.7|25133.7|25153.7|25133.7|25153.7|25133.7|25153.7|25133.7|3
1730195820000|2024-10-29 09:57:00|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|25154.3|25134.3|1
1730195840000|2024-10-29 09:57:20|25151.2|25131.2|25150.6|25130.6|25151.2|25131.2|25150.6|25130.6|2
1730195850000|2024-10-29 09:57:30|25146.8|25126.8|25146.8|25126.8|25146.8|25126.8|25146.8|25126.8|12
1730195880000|2024-10-29 09:58:00|25149.3|25129.3|25149.3|25129.3|25149.3|25129.3|25149.3|25129.3|1
1730195890000|2024-10-29 09:58:10|25147.4|25127.4|25147.4|25127.4|25147.4|25127.4|25147.4|25127.4|1
1730195900000|2024-10-29 09:58:20|25146.8|25126.8|25142.4|25122.4|25146.8|25126.8|25142.4|25122.4|2
1730195910000|2024-10-29 09:58:30|25140.5|25120.5|25140.5|25120.5|25140.5|25120.5|25140.5|25120.5|4
1730195920000|2024-10-29 09:58:40|||||||||1
1730195950000|2024-10-29 09:59:10|25117.4|25097.4|25117.4|25097.4|25117.4|25097.4|25117.4|25097.4|18
1730195970000|2024-10-29 09:59:30|25115.5|25095.5|25115.5|25095.5|25115.5|25095.5|25115.5|25095.5|2
1730195980000|2024-10-29 09:59:40|25113.6|25093.6|25109.3|25089.3|25113.6|25093.6|25109.3|25089.3|2
1730195990000|2024-10-29 09:59:50|25105.5|25085.5|25104.3|25084.3|25105.5|25085.5|25104.3|25084.3|3
1730196000000|2024-10-29 10:00:00|25109|25049|25083|25063|25109|25063|25083|25049|77
1730196010000|2024-10-29 10:00:10|25067.8|25047.8|25037.4|25017.4|25067.8|25047.8|25037.4|25017.4|12
1730196020000|2024-10-29 10:00:20|25029.9|25009.9|25019.3|24999.3|25032.4|25009.9|25019.3|24992.4|8
1730196030000|2024-10-29 10:00:30|25016.2|24996.2|25008.7|24988.7|25016.2|24996.2|25008.7|24988.7|17
1730196040000|2024-10-29 10:00:40|25006.8|24986.8|25003.7|24983.7|25006.8|24986.8|25003.7|24983.7|2
1730196050000|2024-10-29 10:00:50|25003.1|24983.1|24996.8|24976.8|25003.1|24983.1|24996.2|24976.2|7
1730196060000|2024-10-29 10:01:00|24995|24975|24995|24975|24995|24975|24995|24975|16
1730196070000|2024-10-29 10:01:10|24978.7|24958.7|24954.9|24934.9|24978.7|24958.7|24954.9|24934.9|9
1730196080000|2024-10-29 10:01:20|24956.8|24936.8|24954.3|24934.3|24956.8|24936.8|24954.3|24934.3|34
1730196090000|2024-10-29 10:01:30|24953.7|24933.7|24950.6|24930.6|24953.7|24933.7|24948.7|24928.7|5
1730196100000|2024-10-29 10:01:40|24950|24930|24953.1|24933.1|24953.1|24933.1|24948.1|24928.1|4
1730196110000|2024-10-29 10:01:50|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|24948.1|24928.1|6
1730196120000|2024-10-29 10:02:00|24950.6|24930.6|24950.6|24930.6|24950.6|24930.6|24948.1|24928.1|8
1730196130000|2024-10-29 10:02:10|24945.6|24925.6|24945.6|24925.6|24948.1|24928.1|24945.6|24925.6|6
1730196140000|2024-10-29 10:02:20|24946.2|24926.2|24946.2|24926.2|24946.2|24926.2|24946.2|24926.2|14
1730196150000|2024-10-29 10:02:30|24946.8|24926.8|24950|24930|24950.6|24930.6|24946.8|24926.8|5
1730196160000|2024-10-29 10:02:40|24950.6|24930.6|24950.6|24930.6|24950.6|24930.6|24950.6|24930.6|0
1730196170000|2024-10-29 10:02:50|24955|24935|24975.6|24955.6|24978.1|24958.1|24955|24935|19
1730196180000|2024-10-29 10:03:00|24978.1|24958.1|24980.6|24960.6|24983.1|24963.1|24975|24955|6
1730196190000|2024-10-29 10:03:10|24981.2|24961.2|24981.2|24961.2|24981.2|24961.2|24981.2|24961.2|0
1730196200000|2024-10-29 10:03:20|24983.1|24963.1|24985.6|24965.6|24985.6|24965.6|24983.1|24963.1|4
1730196210000|2024-10-29 10:03:30|24986.8|24966.8|25011.8|24991.8|25011.8|24991.8|24986.8|24966.8|15
1730196220000|2024-10-29 10:03:40|25012.4|24992.4|25023.1|25003.1|25023.1|25003.1|25012.4|24992.4|2
1730196230000|2024-10-29 10:03:50|25022.5|25002.5|25020.6|25000.6|25022.5|25002.5|25020.6|25000.6|10
1730196240000|2024-10-29 10:04:00|25015.6|24995.6|25013.7|24993.7|25025|24995.6|25013.7|24985|8
1730196250000|2024-10-29 10:04:10|25026.2|24986.2|25023.7|25003.7|25028.1|25003.7|25015.6|24986.2|1
1730196260000|2024-10-29 10:04:20|25023.1|25003.1|25028.7|25008.7|25028.7|25008.7|25023.1|25003.1|10
1730196270000|2024-10-29 10:04:30|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|25030.6|25010.6|5
1730196290000|2024-10-29 10:04:50|25028.1|25008.1|25028.1|25008.1|25028.1|25008.1|25028.1|25008.1|1
1730196300000|2024-10-29 10:05:00|25023.1|25003.1|25022.5|25002.5|25023.1|25003.1|25022.5|25002.5|5
1730196310000|2024-10-29 10:05:10|25020.6|25000.6|25036.2|24996.2|25036.2|25005.6|25020.6|24996.2|17
1730196330000|2024-10-29 10:05:30|25025.6|25005.6|25022.5|25002.5|25025.6|25005.6|25022.5|25002.5|1
1730196340000|2024-10-29 10:05:40|25020.6|25000.6|25005|24985|25020.6|25000.6|25005|24985|2
1730196370000|2024-10-29 10:06:10|25001.9|24981.9|25003.1|24983.1|25003.1|24983.1|25001.9|24981.9|2
1730196390000|2024-10-29 10:06:30|25008.1|24988.1|25011.2|24991.2|25011.2|24991.2|25008.1|24988.1|4
1730196400000|2024-10-29 10:06:40|25009.3|24989.3|25011.2|24991.2|25011.2|24991.2|25009.3|24989.3|1
1730196420000|2024-10-29 10:07:00|||||||||1
1730196430000|2024-10-29 10:07:10|25013.1|24993.1|25024.9|24984.9|25024.9|24993.1|25013.1|24984.3|7
1730196440000|2024-10-29 10:07:20|25017.3|24997.3|25020.5|25000.5|25021.1|25001.1|25017.3|24997.3|9
1730196450000|2024-10-29 10:07:30|25019.3|24999.3|25019.3|24999.3|25019.3|24999.3|25019.3|24999.3|1
1730196470000|2024-10-29 10:07:50|25018.7|24998.7|25016.8|24996.8|25018.7|24998.7|25016.8|24996.8|0
1730196480000|2024-10-29 10:08:00|25014.9|24994.9|25019.3|24999.3|25019.3|24999.3|25013.6|24993.6|14
1730196490000|2024-10-29 10:08:10|25019.9|24999.9|25023|25003|25023|25003|25019.9|24999.9|2
1730196500000|2024-10-29 10:08:20|25023.6|25003.6|25025.5|25005.5|25027.4|25007.4|25023.6|25003.6|0
1730196510000|2024-10-29 10:08:30|25027.4|25007.4|25027.4|25007.4|25027.4|25007.4|25027.4|25007.4|0
1730196520000|2024-10-29 10:08:40|25031.8|25011.8|25031.8|25011.8|25031.8|25011.8|25031.8|25011.8|2
1730196550000|2024-10-29 10:09:10|25033|25013|25046.8|25026.8|25046.8|25026.8|25033|25013|3
1730196570000|2024-10-29 10:09:30|25045.6|25025.6|25041.8|25021.8|25045.6|25025.6|25041.8|25021.8|1
1730196580000|2024-10-29 10:09:40|25041.2|25021.2|25036.2|25016.2|25041.2|25021.2|25036.2|25016.2|0
1730196600000|2024-10-29 10:10:00|25032.4|25012.4|25032.4|25012.4|25032.4|25012.4|25032.4|25012.4|0
1730196610000|2024-10-29 10:10:10|25029.3|25009.3|25029.9|25009.9|25029.9|25009.9|25029.3|25009.3|3
1730196630000|2024-10-29 10:10:30|25029.3|25009.3|25022.4|25002.4|25029.3|25009.3|25022.4|25002.4|5
1730196640000|2024-10-29 10:10:40|25021.8|25001.8|25018.7|24998.7|25022.4|25002.4|25018.7|24998.7|9
1730196650000|2024-10-29 10:10:50|25017.5|24997.5|25023.1|24983.1|25023.1|24997.5|25017.5|24983.1|0
1730196660000|2024-10-29 10:11:00|25012.5|24992.5|25012.5|24992.5|25012.5|24992.5|25012.5|24992.5|1
1730196670000|2024-10-29 10:11:10|25008.7|24988.7|25008.7|24988.7|25008.7|24988.7|25008.7|24988.7|3
1730196680000|2024-10-29 10:11:20|25008.1|24988.1|25004.3|24984.3|25008.1|24988.1|25004.3|24984.3|0
1730196690000|2024-10-29 10:11:30|25003.1|24983.1|25001.1|24981.1|25003.1|24983.1|24998.1|24978.1|9
1730196700000|2024-10-29 10:11:40|25004.9|24984.9|25004.9|24984.9|25004.9|24984.9|25004.9|24984.9|0
1730196710000|2024-10-29 10:11:50|25011.7|24991.7|25011.7|24991.7|25011.7|24991.7|25011.7|24991.7|1
1730196720000|2024-10-29 10:12:00|25013.6|24993.6|25008.6|24988.6|25013.6|24993.6|25008.6|24988.6|11
1730196730000|2024-10-29 10:12:10|25006.2|24986.2|24994.3|24974.3|25006.2|24986.2|24994.3|24974.3|5
1730196750000|2024-10-29 10:12:30|24999.3|24979.3|25000.6|24980.6|25009.3|24980.6|24998.7|24969.3|2
1730196760000|2024-10-29 10:12:40|24998.7|24978.7|24998.7|24978.7|24998.7|24978.7|24998.7|24978.7|0
1730196780000|2024-10-29 10:13:00|24998.1|24978.1|24996.2|24976.2|24998.1|24978.1|24996.2|24976.2|2
1730196790000|2024-10-29 10:13:10|||||||||1
1730196800000|2024-10-29 10:13:20|||||||||2
1730196810000|2024-10-29 10:13:30|24996.8|24976.8|24994.3|24974.3|24996.8|24976.8|24994.3|24974.3|0
1730196830000|2024-10-29 10:13:50|24993.7|24973.7|25009.3|24989.3|25009.3|24989.3|24991.8|24968.6|3
1730196840000|2024-10-29 10:14:00|25008.1|24988.1|24999.9|24979.9|25008.1|24988.1|24999.9|24979.9|4
1730196850000|2024-10-29 10:14:10|||||||||3
1730196860000|2024-10-29 10:14:20|24998.7|24978.7|24994.9|24974.9|24998.7|24978.7|24994.9|24974.9|0
1730196880000|2024-10-29 10:14:40|24994.3|24974.3|24994.3|24974.3|24994.3|24974.3|24994.3|24974.3|1
1730196900000|2024-10-29 10:15:00|24992.4|24972.4|24991.8|24971.8|24992.4|24972.4|24991.8|24971.8|9
1730196910000|2024-10-29 10:15:10|24991.2|24971.2|24989.3|24969.3|24991.2|24971.2|24989.3|24969.3|0
1730196930000|2024-10-29 10:15:30|24994.3|24974.3|24996.8|24976.8|24996.8|24976.8|24991.8|24971.8|2
1730196950000|2024-10-29 10:15:50|24999.3|24979.3|25014.9|24994.9|25014.9|24994.9|24999.3|24979.3|1
1730196960000|2024-10-29 10:16:00|25014.3|24994.3|25014.3|24994.3|25014.3|24994.3|25014.3|24994.3|0
1730196970000|2024-10-29 10:16:10|25016.8|24996.8|25014.3|24994.3|25019.3|24999.3|25014.3|24994.3|0
1730196980000|2024-10-29 10:16:20|25014.9|24994.9|25019.3|24999.3|25019.3|24999.3|25014.3|24994.3|1
1730197000000|2024-10-29 10:16:40|25018.7|24998.7|25004.3|24984.3|25018.7|24998.7|25004.3|24984.3|1
1730197020000|2024-10-29 10:17:00|||||||||1
1730197030000|2024-10-29 10:17:10|25002.4|24982.4|24971.8|24951.8|25002.4|24982.4|24971.8|24949.3|8
1730197040000|2024-10-29 10:17:20|24969.3|24949.3|24964.3|24944.3|24969.3|24949.3|24964.3|24944.3|2
1730197050000|2024-10-29 10:17:30|24961.8|24941.8|24963.7|24943.7|24963.7|24943.7|24956.2|24936.2|6
1730197060000|2024-10-29 10:17:40|24969.3|24949.3|24969.3|24949.3|24969.3|24949.3|24969.3|24949.3|1
1730197070000|2024-10-29 10:17:50|24973.1|24953.1|24974.3|24954.3|24976.8|24956.8|24973.1|24953.1|1
1730197080000|2024-10-29 10:18:00|||||||||1
1730197090000|2024-10-29 10:18:10|24976.8|24956.8|24981.8|24961.8|24989.9|24961.8|24976.8|24947.4|6
1730197100000|2024-10-29 10:18:20|24984.3|24964.3|24983.7|24963.7|24984.3|24964.3|24983.7|24963.7|1
1730197110000|2024-10-29 10:18:30|24979.9|24959.9|24984.3|24964.3|24984.3|24964.3|24979.9|24959.9|1
1730197120000|2024-10-29 10:18:40|24979.3|24959.3|24979.3|24959.3|24984.3|24964.3|24979.3|24959.3|1
1730197130000|2024-10-29 10:18:50|24982.4|24962.4|24982.4|24962.4|24982.4|24962.4|24982.4|24962.4|1
1730197140000|2024-10-29 10:19:00|24979.9|24959.9|24982.4|24962.4|24982.4|24962.4|24979.9|24959.9|0
1730197150000|2024-10-29 10:19:10|24979.9|24959.9|24979.9|24959.9|24979.9|24959.9|24979.9|24959.9|0
1730197160000|2024-10-29 10:19:20|24982.4|24962.4|24979.9|24959.9|24982.4|24962.4|24979.9|24959.9|1
1730197170000|2024-10-29 10:19:30|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|24980.5|24960.5|0
1730197180000|2024-10-29 10:19:40|24981.8|24961.8|24981.8|24961.8|24981.8|24961.8|24981.8|24961.8|0
1730197190000|2024-10-29 10:19:50|24984.3|24964.3|24984.3|24964.3|24984.3|24964.3|24984.3|24964.3|2
1730197200000|2024-10-29 10:20:00|24982.4|24962.4|24984.3|24964.3|24986.8|24966.8|24982.4|24962.4|1
1730197220000|2024-10-29 10:20:20|24979.3|24959.3|24976.2|24956.2|24979.3|24959.3|24976.2|24956.2|3
1730197230000|2024-10-29 10:20:30|24974.3|24954.3|24979.9|24959.9|24984.9|24964.9|24974.3|24954.3|5
1730197250000|2024-10-29 10:20:50|24974.9|24954.9|24974.9|24954.9|24974.9|24954.9|24974.9|24954.9|1
1730197260000|2024-10-29 10:21:00|24971.8|24951.8|24971.8|24951.8|24971.8|24951.8|24971.8|24951.8|0
1730197310000|2024-10-29 10:21:50|24972.4|24952.4|24974.3|24954.3|24974.3|24954.3|24972.4|24952.4|2
1730197320000|2024-10-29 10:22:00|24976.8|24956.8|24976.8|24956.8|24976.8|24956.8|24976.8|24956.8|1
1730197330000|2024-10-29 10:22:10|24979.3|24959.3|24974.3|24954.3|24979.3|24959.3|24974.3|24954.3|1
1730197340000|2024-10-29 10:22:20|24974.9|24954.9|24974.3|24954.3|24976.8|24956.8|24974.3|24954.3|0
1730197350000|2024-10-29 10:22:30|24976.8|24956.8|24974.3|24954.3|24976.8|24956.8|24974.3|24954.3|1
1730197380000|2024-10-29 10:23:00|24971.8|24951.8|24971.8|24951.8|24971.8|24951.8|24971.8|24951.8|0
1730197400000|2024-10-29 10:23:20|24971.2|24951.2|24969.3|24949.3|24971.2|24951.2|24969.3|24949.3|1
1730197420000|2024-10-29 10:23:40|||||||||1
1730197430000|2024-10-29 10:23:50|24971.8|24951.8|24967.4|24947.4|24971.8|24951.8|24967.4|24947.4|5
1730197440000|2024-10-29 10:24:00|24969.3|24949.3|24964.3|24944.3|24969.3|24949.3|24964.3|24944.3|0
1730197450000|2024-10-29 10:24:10|24963.7|24943.7|24966.2|24946.2|24966.2|24946.2|24961.8|24941.8|4
1730197460000|2024-10-29 10:24:20|24969.3|24949.3|24970.5|24950.5|24970.5|24950.5|24969.3|24949.3|1
1730197470000|2024-10-29 10:24:30|24972.4|24952.4|24972.4|24952.4|24972.4|24952.4|24972.4|24952.4|0
1730197490000|2024-10-29 10:24:50|24974.3|24954.3|24974.3|24954.3|24974.3|24954.3|24974.3|24954.3|1
1730197500000|2024-10-29 10:25:00|24976.8|24956.8|24976.2|24956.2|24976.8|24956.8|24976.2|24956.2|3
1730197510000|2024-10-29 10:25:10|24979.3|24959.3|24976.8|24956.8|24979.3|24959.3|24976.8|24956.8|1
1730197520000|2024-10-29 10:25:20|24974.3|24954.3|24976.2|24956.2|24976.8|24956.8|24974.3|24954.3|1
1730197530000|2024-10-29 10:25:30|24974.3|24954.3|24979.9|24959.9|24979.9|24959.9|24974.3|24954.3|0
1730197540000|2024-10-29 10:25:40|24981.8|24961.8|24981.2|24961.2|24981.8|24961.8|24981.2|24961.2|0
1730197570000|2024-10-29 10:26:10|24979.3|24959.3|24974.3|24954.3|24979.3|24959.3|24974.3|24954.3|2
1730197620000|2024-10-29 10:27:00|24971.8|24951.8|24971.8|24951.8|24971.8|24951.8|24971.8|24951.8|1
1730197640000|2024-10-29 10:27:20|24969.3|24949.3|24966.8|24946.8|24969.3|24949.3|24966.8|24946.8|0
1730197650000|2024-10-29 10:27:30|24968.7|24948.7|24968.7|24948.7|24968.7|24948.7|24968.7|24948.7|1
1730197670000|2024-10-29 10:27:50|24981.2|24941.2|24981.2|24941.2|24981.2|24941.2|24981.2|24941.2|1
1730197680000|2024-10-29 10:28:00|24971.8|24951.8|24971.8|24951.8|24971.8|24951.8|24971.8|24951.8|1
1730197690000|2024-10-29 10:28:10|||||||||1
1730197700000|2024-10-29 10:28:20|24972.4|24952.4|24974.3|24954.3|24974.3|24954.3|24972.4|24952.4|0
1730197710000|2024-10-29 10:28:30|24976.8|24956.8|24976.8|24956.8|24976.8|24956.8|24976.8|24956.8|20
1730197720000|2024-10-29 10:28:40|24978.7|24958.7|24978.7|24958.7|24978.7|24958.7|24978.7|24958.7|1
1730197750000|2024-10-29 10:29:10|24979.3|24959.3|24981.2|24961.2|24981.2|24961.2|24979.3|24959.3|1
1730197770000|2024-10-29 10:29:30|24981.8|24961.8|24981.8|24961.8|24981.8|24961.8|24981.8|24961.8|1
1730197780000|2024-10-29 10:29:40|24982.4|24962.4|25000.5|24960.5|25000.5|24968|24982.4|24960.5|1
1730197790000|2024-10-29 10:29:50|24989.9|24969.9|24989.9|24969.9|24989.9|24969.9|24989.9|24969.9|0
1730197810000|2024-10-29 10:30:10|||||||||1
1730197820000|2024-10-29 10:30:20|24987.4|24967.4|24987.4|24967.4|24987.4|24967.4|24987.4|24967.4|1
1730197840000|2024-10-29 10:30:40|24996.2|24956.2|24992.4|24952.4|24996.2|24956.2|24992.4|24952.4|2
1730197870000|2024-10-29 10:31:10|24989.9|24949.9|24974.9|24954.9|24989.9|24954.9|24974.9|24949.9|1
1730197880000|2024-10-29 10:31:20|24971.8|24951.8|24964.9|24944.9|24971.8|24951.8|24964.9|24944.9|0
1730197890000|2024-10-29 10:31:30|24964.3|24944.3|24962.4|24942.4|24964.3|24944.3|24962.4|24942.4|0
1730197900000|2024-10-29 10:31:40|24961.8|24941.8|24953.7|24933.7|24961.8|24941.8|24953.7|24933.7|1
1730197910000|2024-10-29 10:31:50|24947.4|24927.4|24946.8|24926.8|24947.4|24927.4|24946.8|24926.8|1
1730197920000|2024-10-29 10:32:00|24949.3|24929.3|24952.4|24932.4|24952.4|24932.4|24949.3|24929.3|2
1730197930000|2024-10-29 10:32:10|24953.6|24933.6|24961.2|24941.2|24961.2|24941.2|24953.6|24933.6|0
1730197940000|2024-10-29 10:32:20|24961.8|24941.8|24963.7|24943.7|24963.7|24943.7|24961.8|24941.8|0
1730197960000|2024-10-29 10:32:40|24966.2|24946.2|24968.1|24948.1|24968.1|24948.1|24966.2|24946.2|0
1730197980000|2024-10-29 10:33:00|24969.3|24949.3|24969.3|24949.3|24969.3|24949.3|24969.3|24949.3|1
1730197990000|2024-10-29 10:33:10|24967.4|24947.4|24964.9|24944.9|24967.4|24947.4|24964.9|24944.9|1
1730198000000|2024-10-29 10:33:20|24963.1|24943.1|24956.8|24936.8|24964.3|24943.1|24956.8|24924.3|0
1730198030000|2024-10-29 10:33:50|24955.6|24935.6|24956.2|24936.2|24956.2|24936.2|24953.7|24933.7|0
1730198040000|2024-10-29 10:34:00|||||||||1
1730198070000|2024-10-29 10:34:30|24958.1|24938.1|24958.1|24938.1|24958.1|24938.1|24958.1|24938.1|0
1730198080000|2024-10-29 10:34:40|24956.2|24936.2|24956.2|24936.2|24956.2|24936.2|24956.2|24936.2|0
1730198090000|2024-10-29 10:34:50|24955.6|24935.6|24954.4|24934.4|24955.6|24935.6|24954.4|24934.4|0
1730198100000|2024-10-29 10:35:00|24952.5|24932.5|24953.1|24933.1|24953.1|24933.1|24952.5|24932.5|0
1730198120000|2024-10-29 10:35:20|||||||||1
1730198140000|2024-10-29 10:35:40|24949.3|24929.3|24949.3|24929.3|24949.3|24929.3|24949.3|24929.3|0
1730198150000|2024-10-29 10:35:50|24944.3|24924.3|24944.3|24924.3|24944.3|24924.3|24944.3|24924.3|19
1730198160000|2024-10-29 10:36:00|24940.3|24880.3|24868.7|24848.7|24940.3|24880.3|24868.7|24844.3|28
1730198170000|2024-10-29 10:36:10|24864.3|24844.3|24864.3|24844.3|24864.3|24844.3|24864.3|24844.3|10
1730198180000|2024-10-29 10:36:20|||||||||3
1730198190000|2024-10-29 10:36:30|24866.8|24846.8|24874.9|24854.9|24874.9|24854.9|24866.8|24846.8|16
1730198200000|2024-10-29 10:36:40|24876.8|24856.8|24876.8|24856.8|24881.2|24861.2|24876.8|24856.8|5
1730198220000|2024-10-29 10:37:00|24881.2|24861.2|24886.2|24866.2|24886.8|24866.8|24881.2|24861.2|22
1730198230000|2024-10-29 10:37:10|||||||||1
1730198240000|2024-10-29 10:37:20|24889.9|24869.9|24888.7|24868.7|24889.9|24869.9|24888.7|24868.7|3
1730198250000|2024-10-29 10:37:30|24886.8|24866.8|24886.8|24866.8|24889.3|24869.3|24886.8|24866.8|2
1730198260000|2024-10-29 10:37:40|24879.3|24859.3|24876.2|24856.2|24879.3|24859.3|24876.2|24856.2|4
1730198270000|2024-10-29 10:37:50|24879.3|24859.3|24879.3|24859.3|24879.3|24859.3|24879.3|24859.3|2
1730198280000|2024-10-29 10:38:00|24889.1|24869.1|24896.2|24856.2|24899.3|24872.4|24889.1|24856.2|23
1730198290000|2024-10-29 10:38:10|24890.5|24850.5|24876.2|24856.2|24890.5|24858.7|24876.2|24849.9|2
1730198300000|2024-10-29 10:38:20|24874.3|24854.3|24879.3|24859.3|24879.3|24859.3|24874.3|24854.3|4
1730198310000|2024-10-29 10:38:30|24878.7|24858.7|24873.7|24853.7|24878.7|24858.7|24873.7|24853.7|1
1730198320000|2024-10-29 10:38:40|24878.7|24858.7|24879.3|24859.3|24879.3|24859.3|24874.3|24854.3|6
1730198340000|2024-10-29 10:39:00|24876.8|24856.8|24874.3|24854.3|24878.1|24858.1|24874.3|24854.3|3
1730198350000|2024-10-29 10:39:10|24876.8|24856.8|24876.8|24856.8|24876.8|24856.8|24876.8|24856.8|1
1730198360000|2024-10-29 10:39:20|24876.2|24856.2|24876.8|24856.8|24879.3|24859.3|24874.3|24854.3|2
1730198370000|2024-10-29 10:39:30|24876.2|24856.2|24876.2|24856.2|24876.2|24856.2|24876.2|24856.2|0
1730198380000|2024-10-29 10:39:40|24874.3|24854.3|24874.3|24854.3|24874.3|24854.3|24874.3|24854.3|0
1730198390000|2024-10-29 10:39:50|24876.8|24856.8|24879.3|24859.3|24879.3|24859.3|24876.8|24856.8|1
1730198400000|2024-10-29 10:40:00|24879.9|24859.9|24881.8|24861.8|24881.8|24861.8|24879.9|24859.9|1
1730198420000|2024-10-29 10:40:20|24889.3|24869.3|24896.8|24876.8|24896.8|24876.8|24889.3|24869.3|11
1730198430000|2024-10-29 10:40:30|24898|24878|24904.3|24884.3|24904.3|24884.3|24898|24878|5
1730198440000|2024-10-29 10:40:40|24894.3|24874.3|24889.9|24869.9|24894.3|24874.3|24886.8|24866.8|29
1730198450000|2024-10-29 10:40:50|24891.8|24871.8|24891.8|24871.8|24891.8|24871.8|24891.8|24871.8|1
1730198460000|2024-10-29 10:41:00|24889.3|24869.3|24886.8|24866.8|24889.3|24869.3|24886.8|24866.8|1
1730198470000|2024-10-29 10:41:10|24884.3|24864.3|24884.3|24864.3|24884.3|24864.3|24884.3|24864.3|1
1730198490000|2024-10-29 10:41:30|24881.2|24861.2|24876.8|24856.8|24881.2|24861.2|24876.8|24856.8|2
1730198520000|2024-10-29 10:42:00|24874.3|24854.3|24874.3|24854.3|24874.3|24854.3|24874.3|24854.3|1
1730198530000|2024-10-29 10:42:10|||||||||6
1730198550000|2024-10-29 10:42:30|24874.9|24854.9|24889.3|24869.3|24889.3|24869.3|24874.9|24854.9|1
1730198560000|2024-10-29 10:42:40|24889.9|24869.9|24891.8|24871.8|24891.8|24871.8|24889.9|24869.9|0
1730198570000|2024-10-29 10:42:50|24892.4|24872.4|24894.3|24874.3|24894.3|24874.3|24892.4|24872.4|0
1730198580000|2024-10-29 10:43:00|24896.2|24876.2|24903.7|24883.7|24903.7|24883.7|24896.2|24876.2|1
1730198590000|2024-10-29 10:43:10|24899.3|24879.3|24903.7|24883.7|24903.7|24883.7|24899.3|24879.3|0
1730198600000|2024-10-29 10:43:20|||||||||1
1730198640000|2024-10-29 10:44:00|24904.3|24884.3|24907.4|24887.4|24907.4|24887.4|24904.3|24884.3|2
1730198680000|2024-10-29 10:44:40|24909.3|24889.3|24911.8|24891.8|24911.8|24891.8|24909.3|24889.3|2
1730198700000|2024-10-29 10:45:00|||||||||1
1730198710000|2024-10-29 10:45:10|24912.4|24892.4|24901.8|24881.8|24912.4|24892.4|24901.8|24881.8|9
1730198720000|2024-10-29 10:45:20|24912.4|24872.4|24906.8|24886.8|24912.4|24886.8|24906.8|24872.4|14
1730198740000|2024-10-29 10:45:40|24914.3|24874.3|24891.8|24871.8|24914.3|24875.6|24891.8|24868.5|1
1730198750000|2024-10-29 10:45:50|24893.7|24873.7|24899.3|24879.3|24899.3|24879.3|24893.7|24873.7|2
1730198800000|2024-10-29 10:46:40|24904.3|24884.3|24904.3|24884.3|24904.3|24884.3|24904.3|24884.3|9
1730198810000|2024-10-29 10:46:50|24904.9|24884.9|24904.3|24884.3|24906.8|24886.8|24904.3|24884.3|1
1730198820000|2024-10-29 10:47:00|24903.7|24883.7|24901.8|24881.8|24903.7|24883.7|24901.8|24881.8|1
1730198850000|2024-10-29 10:47:30|24903|24883|24909.3|24889.3|24909.3|24889.3|24903|24883|7
1730198870000|2024-10-29 10:47:50|||||||||2
1730198890000|2024-10-29 10:48:10|||||||||1
1730198900000|2024-10-29 10:48:20|24909.9|24889.9|24911.8|24891.8|24911.8|24891.8|24909.9|24889.9|1
1730198910000|2024-10-29 10:48:30|24914.3|24894.3|24914.3|24894.3|24914.3|24894.3|24914.3|24894.3|0
1730198920000|2024-10-29 10:48:40|24915.5|24895.5|24919.9|24899.9|24919.9|24899.9|24915.5|24895.5|0
1730198930000|2024-10-29 10:48:50|24925.4|24905.4|24925.4|24905.4|24925.4|24905.4|24925.4|24905.4|3
1730198940000|2024-10-29 10:49:00|24929.9|24909.9|24929.9|24909.9|24929.9|24909.9|24929.9|24909.9|0
1730198970000|2024-10-29 10:49:30|24930.4|24910.4|24926.8|24906.8|24934.9|24914.9|24926.8|24906.8|2
1730198990000|2024-10-29 10:49:50|24926.2|24906.2|24926.2|24906.2|24926.2|24906.2|24926.2|24906.2|1
1730199000000|2024-10-29 10:50:00|24924.3|24904.3|24924.3|24904.3|24929.3|24909.3|24924.3|24904.3|2
1730199010000|2024-10-29 10:50:10|24923.7|24903.7|24921.8|24901.8|24923.7|24903.7|24921.8|24901.8|0
1730199030000|2024-10-29 10:50:30|24919.3|24899.3|24919.3|24899.3|24919.3|24899.3|24919.3|24899.3|1
1730199040000|2024-10-29 10:50:40|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|1
1730199050000|2024-10-29 10:50:50|24917.4|24897.4|24924.3|24904.3|24924.3|24904.3|24917.4|24897.4|2
1730199060000|2024-10-29 10:51:00|24926.8|24906.8|24924.3|24904.3|24926.8|24906.8|24924.3|24904.3|0
1730199070000|2024-10-29 10:51:10|24926.8|24906.8|24926.8|24906.8|24926.8|24906.8|24924.3|24904.3|1
1730199080000|2024-10-29 10:51:20|24924.3|24904.3|24929.3|24909.3|24929.3|24909.3|24924.3|24904.3|0
1730199090000|2024-10-29 10:51:30|24926.8|24906.8|24924.3|24904.3|24926.8|24906.8|24924.3|24904.3|0
1730199110000|2024-10-29 10:51:50|24921.8|24901.8|24930.6|24890.6|24930.6|24901.8|24921.8|24890.6|1
1730199120000|2024-10-29 10:52:00|24926.8|24886.8|24926.8|24886.8|24926.8|24886.8|24926.8|24886.8|0
1730199140000|2024-10-29 10:52:20|24927.4|24887.4|24929.3|24889.3|24929.3|24889.3|24927.4|24887.4|0
1730199150000|2024-10-29 10:52:30|24923.5|24883.5|24914.3|24894.3|24923.5|24894.3|24912.4|24883.5|3
1730199170000|2024-10-29 10:52:50|24916.2|24896.2|24916.8|24896.8|24916.8|24896.8|24916.2|24896.2|3
1730199210000|2024-10-29 10:53:30|24914.3|24894.3|24914.3|24894.3|24914.3|24894.3|24914.3|24894.3|0
1730199230000|2024-10-29 10:53:50|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|24916.8|24896.8|0
1730199240000|2024-10-29 10:54:00|||||||||2
1730199250000|2024-10-29 10:54:10|24914.3|24894.3|24914.3|24894.3|24914.3|24894.3|24914.3|24894.3|2
1730199260000|2024-10-29 10:54:20|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|6
1730199270000|2024-10-29 10:54:30|24909.9|24889.9|24911.8|24891.8|24911.8|24891.8|24909.9|24889.9|0
1730199280000|2024-10-29 10:54:40|24912.4|24892.4|24911.8|24891.8|24912.4|24892.4|24911.8|24891.8|0
1730199290000|2024-10-29 10:54:50|||||||||1
1730199300000|2024-10-29 10:55:00|||||||||2
1730199330000|2024-10-29 10:55:30|24909.3|24889.3|24907.4|24887.4|24909.3|24889.3|24907.4|24887.4|0
1730199350000|2024-10-29 10:55:50|24906.8|24886.8|24906.8|24886.8|24906.8|24886.8|24906.2|24886.2|3
1730199360000|2024-10-29 10:56:00|24904.3|24884.3|24901.8|24881.8|24904.3|24884.3|24901.8|24881.8|4
1730199380000|2024-10-29 10:56:20|24901.2|24881.2|24901.2|24881.2|24901.2|24881.2|24901.2|24881.2|8
1730199390000|2024-10-29 10:56:30|24899.3|24879.3|24899.3|24879.3|24899.3|24879.3|24899.3|24879.3|0
1730199400000|2024-10-29 10:56:40|24898.1|24878.1|24893.7|24873.7|24898.1|24878.1|24893.7|24873.7|0
1730199420000|2024-10-29 10:57:00|24894.3|24874.3|24891.8|24871.8|24894.3|24874.3|24891.8|24871.8|2
1730199430000|2024-10-29 10:57:10|24889.3|24869.3|24889.3|24869.3|24889.3|24869.3|24889.3|24869.3|0
1730199440000|2024-10-29 10:57:20|24890.4|24870.4|24894.3|24874.3|24894.3|24874.3|24890.4|24870.4|0
1730199460000|2024-10-29 10:57:40|||||||||1
1730199500000|2024-10-29 10:58:20|24899.3|24879.3|24899.3|24879.3|24899.3|24879.3|24899.3|24879.3|3
1730199520000|2024-10-29 10:58:40|||||||||1
1730199530000|2024-10-29 10:58:50|24904.3|24884.3|24907.4|24887.4|24907.4|24887.4|24904.3|24884.3|0
1730199570000|2024-10-29 10:59:30|24907.3|24887.3|24907.3|24887.3|24907.3|24887.3|24907.3|24887.3|0
1730199590000|2024-10-29 10:59:50|24907.9|24887.9|24907.9|24887.9|24907.9|24887.9|24907.9|24887.9|0
1730199610000|2024-10-29 11:00:10|24907.3|24887.3|24909.8|24889.8|24909.8|24889.8|24907.3|24887.3|2
1730199630000|2024-10-29 11:00:30|24910.4|24890.4|24918.1|24878.1|24918.1|24892.3|24908.7|24878.1|1
1730199640000|2024-10-29 11:00:40|24914.3|24874.3|24914.3|24874.3|24914.3|24874.3|24914.3|24874.3|0
1730199660000|2024-10-29 11:01:00|24912.3|24872.3|24912.3|24872.3|24912.3|24872.3|24912.3|24872.3|1
1730199690000|2024-10-29 11:01:30|24911.8|24871.8|24886.8|24866.8|24911.8|24876.8|24886.8|24859.3|4
1730199700000|2024-10-29 11:01:40|24884.8|24864.8|24884.8|24864.8|24884.8|24864.8|24884.8|24864.8|1
1730199710000|2024-10-29 11:01:50|24894.3|24854.3|24881.8|24861.8|24894.3|24861.8|24881.8|24854.3|0
1730199720000|2024-10-29 11:02:00|24879.3|24859.3|24879.3|24859.3|24879.3|24859.3|24879.3|24859.3|4
1730199730000|2024-10-29 11:02:10|24876.8|24856.8|24876.8|24856.8|24876.8|24856.8|24876.8|24856.8|0
1730199740000|2024-10-29 11:02:20|24877.3|24857.3|24879.3|24859.3|24879.3|24859.3|24877.3|24857.3|1
1730199750000|2024-10-29 11:02:30|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|1
1730199780000|2024-10-29 11:03:00|24882.3|24862.3|24882.3|24862.3|24882.3|24862.3|24882.3|24862.3|1
1730199790000|2024-10-29 11:03:10|24879.8|24859.8|24876.2|24856.2|24879.8|24859.8|24876.2|24856.2|4
1730199810000|2024-10-29 11:03:30|||||||||1
1730199820000|2024-10-29 11:03:40|||||||||1
1730199830000|2024-10-29 11:03:50|24874.3|24854.3|24867.9|24847.9|24874.3|24854.3|24867.9|24847.9|15
1730199840000|2024-10-29 11:04:00|24854.8|24834.8|24853.7|24833.7|24854.8|24834.8|24853.7|24833.7|7
1730199850000|2024-10-29 11:04:10|24851.8|24831.8|24851.8|24831.8|24851.8|24831.8|24851.8|24831.8|4
1730199870000|2024-10-29 11:04:30|||||||||4
1730199880000|2024-10-29 11:04:40|24849.3|24829.3|24852.3|24832.3|24852.3|24832.3|24849.3|24829.3|4
1730199890000|2024-10-29 11:04:50|24854.3|24834.3|24854.3|24834.3|24856.8|24836.8|24854.3|24834.3|1
1730199910000|2024-10-29 11:05:10|24853.7|24833.7|24847.3|24827.3|24853.7|24833.7|24847.3|24827.3|4
1730199920000|2024-10-29 11:05:20|24846.8|24826.8|24844.3|24824.3|24846.8|24826.8|24844.3|24824.3|4
1730199930000|2024-10-29 11:05:30|24806.8|24786.8|24807.3|24787.3|24807.3|24787.3|24806.8|24786.8|8
1730199940000|2024-10-29 11:05:40|24809.3|24789.3|24809.3|24789.3|24809.3|24789.3|24809.3|24789.3|0
1730199950000|2024-10-29 11:05:50|24811.8|24791.8|24836.8|24816.8|24837.3|24817.3|24811.8|24791.8|5
1730199960000|2024-10-29 11:06:00|24836.2|24816.2|24826.8|24806.8|24836.2|24816.2|24826.8|24806.8|4
1730199980000|2024-10-29 11:06:20|24819.3|24799.3|24806.2|24786.2|24824.3|24799.3|24806.2|24780.4|3
1730199990000|2024-10-29 11:06:30|24806.8|24786.8|24806.8|24786.8|24806.8|24786.8|24806.8|24786.8|0
1730200000000|2024-10-29 11:06:40|24809.3|24789.3|24809.8|24789.8|24809.8|24789.8|24809.3|24789.3|1
1730200010000|2024-10-29 11:06:50|24820.4|24780.4|24809.8|24789.8|24820.4|24789.8|24809.8|24780.4|0
1730200020000|2024-10-29 11:07:00|24812.3|24792.3|24806.2|24786.2|24812.3|24792.3|24806.2|24786.2|9
1730200040000|2024-10-29 11:07:20|24809.3|24789.3|24809.8|24789.8|24809.8|24789.8|24809.3|24789.3|1
1730200050000|2024-10-29 11:07:30|24822.3|24782.3|24822.3|24782.3|24822.3|24782.3|24822.3|24782.3|0
1730200070000|2024-10-29 11:07:50|24816.8|24796.8|24823.7|24803.7|24832.3|24803.7|24816.8|24790.4|2
1730200080000|2024-10-29 11:08:00|24821.8|24801.8|24826.8|24806.8|24826.8|24806.8|24821.8|24801.8|1
1730200090000|2024-10-29 11:08:10|24836.8|24816.8|24839.3|24819.3|24839.3|24819.3|24836.8|24816.8|3
1730200100000|2024-10-29 11:08:20|24837.3|24817.3|24836.8|24816.8|24837.3|24817.3|24836.8|24816.8|2
1730200110000|2024-10-29 11:08:30|24834.8|24814.8|24836.8|24816.8|24836.8|24816.8|24834.8|24814.8|1
1730200120000|2024-10-29 11:08:40|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|0
1730200130000|2024-10-29 11:08:50|24838.7|24818.7|24841.8|24821.8|24841.8|24821.8|24836.8|24816.8|2
1730200140000|2024-10-29 11:09:00|24839.8|24819.8|24839.8|24819.8|24839.8|24819.8|24839.8|24819.8|0
1730200150000|2024-10-29 11:09:10|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|0
1730200160000|2024-10-29 11:09:20|24833.1|24813.1|24833.1|24813.1|24833.1|24813.1|24833.1|24813.1|1
1730200170000|2024-10-29 11:09:30|24829.3|24809.3|24819.3|24799.3|24829.3|24809.3|24819.3|24799.3|0
1730200180000|2024-10-29 11:09:40|24836.8|24796.8|24854.3|24814.3|24854.3|24814.3|24834.1|24796.8|14
1730200190000|2024-10-29 11:09:50|24846.8|24826.8|24849.3|24829.3|24849.3|24829.3|24844.8|24824.8|1
1730200200000|2024-10-29 11:10:00|||||||||1
1730200210000|2024-10-29 11:10:10|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|0
1730200220000|2024-10-29 11:10:20|24851.2|24831.2|24848.7|24828.7|24851.2|24831.2|24848.7|24828.7|6
1730200240000|2024-10-29 11:10:40|24850.6|24830.6|24850.6|24830.6|24850.6|24830.6|24850.6|24830.6|3
1730200270000|2024-10-29 11:11:10|24850|24830|24848.7|24828.7|24850|24830|24846.2|24826.2|0
1730200330000|2024-10-29 11:12:10|||||||||1
1730200340000|2024-10-29 11:12:20|24851.2|24831.2|24853.7|24833.7|24853.7|24833.7|24851.2|24831.2|5
1730200350000|2024-10-29 11:12:30|24856.2|24836.2|24856.2|24836.2|24856.2|24836.2|24856.2|24836.2|0
1730200360000|2024-10-29 11:12:40|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|0
1730200370000|2024-10-29 11:12:50|24856.2|24836.2|24856.2|24836.2|24856.2|24836.2|24856.2|24836.2|0
1730200380000|2024-10-29 11:13:00|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|0
1730200390000|2024-10-29 11:13:10|24853.1|24833.1|24855.6|24835.6|24855.6|24835.6|24853.1|24833.1|0
1730200400000|2024-10-29 11:13:20|24855|24835|24853.1|24833.1|24855|24835|24853.1|24833.1|0
1730200410000|2024-10-29 11:13:30|24853.7|24833.7|24853.1|24833.1|24855.6|24835.6|24853.1|24833.1|0
1730200420000|2024-10-29 11:13:40|24851.2|24831.2|24846.2|24826.2|24851.2|24831.2|24841.2|24821.2|8
1730200430000|2024-10-29 11:13:50|24846.7|24826.7|24848.7|24828.7|24848.7|24828.7|24846.7|24826.7|0
1730200470000|2024-10-29 11:14:30|24849.2|24829.2|24852.3|24832.3|24852.3|24832.3|24849.2|24829.2|0
1730200480000|2024-10-29 11:14:40|24851.7|24831.7|24851.7|24831.7|24851.7|24831.7|24851.7|24831.7|0
1730200500000|2024-10-29 11:15:00|24853.7|24833.7|24856.7|24836.7|24856.7|24836.7|24853.7|24833.7|0
1730200520000|2024-10-29 11:15:20|24859.2|24839.2|24856.7|24836.7|24859.2|24839.2|24856.7|24836.7|0
1730200560000|2024-10-29 11:16:00|24856.2|24836.2|24854.2|24834.2|24859.2|24839.2|24854.2|24834.2|1
1730200570000|2024-10-29 11:16:10|24851.7|24831.7|24851.7|24831.7|24851.7|24831.7|24851.7|24831.7|3
1730200580000|2024-10-29 11:16:20|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|0
1730200590000|2024-10-29 11:16:30|24844.2|24824.2|24844.2|24824.2|24844.2|24824.2|24844.2|24824.2|4
1730200600000|2024-10-29 11:16:40|24841.7|24821.7|24841.7|24821.7|24841.7|24821.7|24841.7|24821.7|0
1730200610000|2024-10-29 11:16:50|24844.2|24824.2|24848.1|24828.1|24848.1|24828.1|24843.7|24823.7|7
1730200620000|2024-10-29 11:17:00|24846.2|24826.2|24846.2|24826.2|24846.2|24826.2|24844.2|24824.2|1
1730200630000|2024-10-29 11:17:10|24844.8|24824.8|24843.7|24823.7|24846.2|24826.2|24843.7|24823.7|1
1730200640000|2024-10-29 11:17:20|24844.2|24824.2|24843.7|24823.7|24844.2|24824.2|24843.7|24823.7|0
1730200650000|2024-10-29 11:17:30|24844.2|24824.2|24841.2|24821.2|24844.2|24824.2|24841.2|24821.2|1
1730200670000|2024-10-29 11:17:50|24843.7|24823.7|24843.7|24823.7|24843.7|24823.7|24843.7|24823.7|3
1730200690000|2024-10-29 11:18:10|24844.2|24824.2|24844.8|24824.8|24844.8|24824.8|24844.2|24824.2|0
1730200700000|2024-10-29 11:18:20|24845.4|24825.4|24845.4|24825.4|24845.4|24825.4|24845.4|24825.4|0
1730200740000|2024-10-29 11:19:00|24851.2|24831.2|24849.8|24829.8|24851.2|24831.2|24848.7|24828.7|0
1730200750000|2024-10-29 11:19:10|24851.7|24831.7|24851.7|24831.7|24851.7|24831.7|24851.7|24831.7|0
1730200770000|2024-10-29 11:19:30|||||||||2
1730200790000|2024-10-29 11:19:50|24850.6|24830.6|24848.7|24828.7|24850.6|24830.6|24848.7|24828.7|1
1730200800000|2024-10-29 11:20:00|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|1
1730200840000|2024-10-29 11:20:40|24848.7|24828.7|24846.7|24826.7|24848.7|24828.7|24846.7|24826.7|0
1730200850000|2024-10-29 11:20:50|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|2
1730200860000|2024-10-29 11:21:00|24848.7|24828.7|24848.7|24828.7|24848.7|24828.7|24848.7|24828.7|0
1730200870000|2024-10-29 11:21:10|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|1
1730200880000|2024-10-29 11:21:20|24851.7|24831.7|24851.7|24831.7|24851.7|24831.7|24851.7|24831.7|0
1730200890000|2024-10-29 11:21:30|24852.3|24832.3|24852.3|24832.3|24852.3|24832.3|24852.3|24832.3|0
1730200900000|2024-10-29 11:21:40|24861.7|24841.7|24869.2|24849.2|24876.1|24849.2|24861.7|24834.2|7
1730200920000|2024-10-29 11:22:00|||||||||2
1730200930000|2024-10-29 11:22:10|24866.7|24846.7|24864.2|24844.2|24866.7|24846.7|24864.2|24844.2|2
1730200950000|2024-10-29 11:22:30|24863.6|24843.6|24862.3|24842.3|24864.2|24844.2|24861.7|24841.7|1
1730200960000|2024-10-29 11:22:40|24864.2|24844.2|24859.2|24839.2|24864.2|24844.2|24859.2|24839.2|3
1730201020000|2024-10-29 11:23:40|24856.7|24836.7|24856.1|24836.1|24856.7|24836.7|24856.1|24836.1|0
1730201030000|2024-10-29 11:23:50|24856.7|24836.7|24860.4|24840.4|24867.3|24840.4|24856.7|24827.3|3
1730201070000|2024-10-29 11:24:30|24859.8|24839.8|24860.4|24840.4|24860.4|24840.4|24859.8|24839.8|0
1730201110000|2024-10-29 11:25:10|24857.3|24837.3|24859.2|24839.2|24859.2|24839.2|24854.8|24834.8|4
1730201120000|2024-10-29 11:25:20|24856.7|24836.7|24856.7|24836.7|24856.7|24836.7|24856.7|24836.7|6
1730201160000|2024-10-29 11:26:00|24851.1|24831.1|24846.1|24826.1|24851.1|24831.1|24846.1|24826.1|4
1730201190000|2024-10-29 11:26:30|24847.3|24827.3|24845.4|24825.4|24847.3|24827.3|24844.8|24824.8|0
1730201200000|2024-10-29 11:26:40|24848.6|24828.6|24844.2|24824.2|24848.6|24828.6|24844.2|24824.2|4
1730201220000|2024-10-29 11:27:00|||||||||1
1730201250000|2024-10-29 11:27:30|24842.3|24822.3|24842.3|24822.3|24842.3|24822.3|24842.3|24822.3|0
1730201260000|2024-10-29 11:27:40|24844.2|24824.2|24844.2|24824.2|24844.2|24824.2|24844.2|24824.2|0
1730201270000|2024-10-29 11:27:50|24846.1|24826.1|24846.7|24826.7|24846.7|24826.7|24846.1|24826.1|2
1730201280000|2024-10-29 11:28:00|24844.2|24824.2|24846.7|24826.7|24849.2|24829.2|24844.2|24824.2|1
1730201290000|2024-10-29 11:28:10|24844.2|24824.2|24846.7|24826.7|24846.7|24826.7|24844.2|24824.2|0
1730201300000|2024-10-29 11:28:20|24844.2|24824.2|24844.2|24824.2|24844.2|24824.2|24844.2|24824.2|0
1730201310000|2024-10-29 11:28:30|24843.6|24823.6|24840.6|24820.6|24843.6|24823.6|24840.6|24820.6|5
1730201330000|2024-10-29 11:28:50|24841.1|24821.1|24841.1|24821.1|24845.6|24825.6|24840.6|24820.6|67
1730201340000|2024-10-29 11:29:00|24846.1|24826.1|24856.1|24836.1|24856.1|24836.1|24841.1|24821.1|4
1730201360000|2024-10-29 11:29:20|24857.3|24837.3|24858.6|24838.6|24858.6|24838.6|24857.3|24837.3|0
1730201380000|2024-10-29 11:29:40|24858.1|24838.1|24856.1|24836.1|24858.1|24838.1|24856.1|24836.1|0
1730201400000|2024-10-29 11:30:00|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|0
1730201410000|2024-10-29 11:30:10|24855|24835|24853.1|24833.1|24855|24835|24853.1|24833.1|0
1730201430000|2024-10-29 11:30:30|24854.2|24834.2|24854.2|24834.2|24854.2|24834.2|24854.2|24834.2|0
1730201440000|2024-10-29 11:30:40|24853.6|24833.6|24859.2|24839.2|24860.6|24840.6|24853.6|24833.6|2
1730201460000|2024-10-29 11:31:00|24861.1|24841.1|24859.2|24839.2|24861.1|24841.1|24858.6|24838.6|0
1730201470000|2024-10-29 11:31:10|24861.1|24841.1|24861.1|24841.1|24861.1|24841.1|24861.1|24841.1|0
1730201480000|2024-10-29 11:31:20|24863.1|24843.1|24860.6|24840.6|24863.1|24843.1|24860.6|24840.6|4
1730201490000|2024-10-29 11:31:30|24860|24840|24856.1|24836.1|24860|24840|24856.1|24836.1|0
1730201510000|2024-10-29 11:31:50|24853.6|24833.6|24849.2|24829.2|24853.6|24833.6|24849.2|24829.2|0
1730201520000|2024-10-29 11:32:00|24849.8|24829.8|24849.8|24829.8|24851.7|24831.7|24849.2|24829.2|0
1730201530000|2024-10-29 11:32:10|24851.1|24831.1|24851.1|24831.1|24851.1|24831.1|24851.1|24831.1|0
1730201540000|2024-10-29 11:32:20|24848.6|24828.6|24848.1|24828.1|24850.6|24830.6|24848.1|24828.1|0
1730201550000|2024-10-29 11:32:30|24846.1|24826.1|24846.1|24826.1|24846.1|24826.1|24846.1|24826.1|1
1730201570000|2024-10-29 11:32:50|24843.6|24823.6|24841.1|24821.1|24843.6|24823.6|24841.1|24821.1|15
1730201580000|2024-10-29 11:33:00|24841.7|24821.7|24841.7|24821.7|24841.7|24821.7|24841.7|24821.7|0
1730201600000|2024-10-29 11:33:20|24843.6|24823.6|24843.6|24823.6|24843.6|24823.6|24843.6|24823.6|0
1730201630000|2024-10-29 11:33:50|||||||||1
1730201640000|2024-10-29 11:34:00|24846.1|24826.1|24848.6|24828.6|24848.6|24828.6|24846.1|24826.1|13
1730201650000|2024-10-29 11:34:10|24848|24828|24848|24828|24848|24828|24848|24828|0
1730201660000|2024-10-29 11:34:20|24845|24825|24840.5|24820.5|24845|24825|24840|24820|7
1730201670000|2024-10-29 11:34:30|24842.5|24822.5|24858|24818|24858|24825.5|24840.5|24818|16
1730201680000|2024-10-29 11:34:40|24853|24833|24853|24833|24853|24833|24853|24833|0
1730201690000|2024-10-29 11:34:50|24853.6|24833.6|24866.1|24846.1|24866.1|24846.1|24853.6|24833.6|2
1730201700000|2024-10-29 11:35:00|24863.6|24843.6|24863.6|24843.6|24863.6|24843.6|24863.6|24843.6|0
1730201710000|2024-10-29 11:35:10|24863|24843|24860.5|24840.5|24863|24843|24860.5|24840.5|3
1730201750000|2024-10-29 11:35:50|24856.1|24836.1|24848.6|24828.6|24856.1|24836.1|24848.6|24828.6|0
1730201790000|2024-10-29 11:36:30|24846.7|24826.7|24846.1|24826.1|24846.7|24826.7|24846.1|24826.1|0
1730201810000|2024-10-29 11:36:50|24848|24828|24848|24828|24848|24828|24848|24828|3
1730201840000|2024-10-29 11:37:20|24846.9|24826.9|24845.5|24825.5|24846.9|24826.9|24845.5|24825.5|0
1730201850000|2024-10-29 11:37:30|24847.5|24827.5|24848|24828|24848|24828|24847.5|24827.5|0
1730201860000|2024-10-29 11:37:40|24843|24823|24843|24823|24843|24823|24843|24823|0
1730201870000|2024-10-29 11:37:50|24845|24825|24845|24825|24845|24825|24845|24825|1
1730201880000|2024-10-29 11:38:00|24843|24823|24843|24823|24843|24823|24843|24823|0
1730201900000|2024-10-29 11:38:20|24845.5|24825.5|24845.5|24825.5|24845.5|24825.5|24845|24825|1
1730201920000|2024-10-29 11:38:40|24843|24823|24840|24820|24843|24823|24840|24820|2
1730201930000|2024-10-29 11:38:50|24837.5|24817.5|24837.5|24817.5|24837.5|24817.5|24837.5|24817.5|0
1730201940000|2024-10-29 11:39:00|||||||||5
1730201950000|2024-10-29 11:39:10|24836.9|24816.9|24836.9|24816.9|24836.9|24816.9|24836.9|24816.9|0
1730201960000|2024-10-29 11:39:20|24837.5|24817.5|24837.5|24817.5|24837.5|24817.5|24837.5|24817.5|1
1730201970000|2024-10-29 11:39:30|24838|24818|24837.5|24817.5|24838|24818|24837.5|24817.5|1
1730201980000|2024-10-29 11:39:40|||||||||1
1730202000000|2024-10-29 11:40:00|||||||||1
1730202010000|2024-10-29 11:40:10|24835|24815|24835|24815|24835|24815|24835|24815|3
1730202020000|2024-10-29 11:40:20|24837.5|24817.5|24837.5|24817.5|24837.5|24817.5|24837.5|24817.5|3
1730202050000|2024-10-29 11:40:50|||||||||1
1730202080000|2024-10-29 11:41:20|24835.5|24815.5|24810|24790|24835.5|24815.5|24810|24790|11
1730202090000|2024-10-29 11:41:30|24809.4|24789.4|24802.5|24782.5|24809.4|24789.4|24802.5|24782.5|10
1730202100000|2024-10-29 11:41:40|24801.9|24781.9|24795.5|24775.5|24801.9|24781.9|24795.5|24775.5|2
1730202110000|2024-10-29 11:41:50|24798|24778|24798|24778|24798|24778|24798|24778|14
1730202130000|2024-10-29 11:42:10|24797.5|24777.5|24798|24778|24798|24778|24797.5|24777.5|0
1730202180000|2024-10-29 11:43:00|24796.9|24776.9|24792.5|24772.5|24796.9|24776.9|24792.5|24772.5|9
1730202190000|2024-10-29 11:43:10|24793|24773|24792.5|24772.5|24793|24773|24792.5|24772.5|1
1730202200000|2024-10-29 11:43:20|||||||||2
1730202220000|2024-10-29 11:43:40|||||||||6
1730202240000|2024-10-29 11:44:00|||||||||1
1730202250000|2024-10-29 11:44:10|24790.5|24770.5|24789.4|24769.4|24790.5|24770.5|24789.4|24769.4|1
1730202260000|2024-10-29 11:44:20|24786.9|24766.9|24786.9|24766.9|24786.9|24766.9|24786.9|24766.9|5
1730202280000|2024-10-29 11:44:40|||||||||7
1730202300000|2024-10-29 11:45:00|24789.4|24769.4|24789.4|24769.4|24789.4|24769.4|24789.4|24769.4|0
1730202310000|2024-10-29 11:45:10|24791.1|24771.1|24790.5|24770.5|24793|24773|24790.5|24770.5|3
1730202330000|2024-10-29 11:45:30|||||||||5
1730202340000|2024-10-29 11:45:40|24793|24773|24793|24773|24793|24773|24793|24773|3
1730202360000|2024-10-29 11:46:00|24790.5|24770.5|24791.1|24771.1|24791.1|24771.1|24790.5|24770.5|0
1730202370000|2024-10-29 11:46:10|24793|24773|24793|24773|24793|24773|24793|24773|0
1730202390000|2024-10-29 11:46:30|24793.6|24773.6|24793|24773|24793.6|24773.6|24793|24773|1
1730202410000|2024-10-29 11:46:50|24790.5|24770.5|24793|24773|24793|24773|24790.5|24770.5|0
1730202420000|2024-10-29 11:47:00|24790.5|24770.5|24790.5|24770.5|24790.5|24770.5|24790.5|24770.5|0
1730202430000|2024-10-29 11:47:10|24788|24768|24780.5|24760.5|24788|24768|24780.5|24760.5|13
1730202440000|2024-10-29 11:47:20|24772.4|24752.4|24778|24758|24778|24758|24772.4|24752.4|2
1730202460000|2024-10-29 11:47:40|24779.9|24759.9|24779.9|24759.9|24779.9|24759.9|24779.9|24759.9|0
1730202470000|2024-10-29 11:47:50|24780.5|24760.5|24785.5|24765.5|24785.5|24765.5|24780.5|24760.5|6
1730202480000|2024-10-29 11:48:00|24788|24768|24795.5|24775.5|24795.5|24775.5|24788|24768|1
1730202500000|2024-10-29 11:48:20|24796.1|24776.1|24795.5|24775.5|24798|24778|24795.5|24775.5|2
1730202510000|2024-10-29 11:48:30|24793|24773|24793|24773|24793|24773|24793|24773|2
1730202520000|2024-10-29 11:48:40|24791.3|24771.3|24787.4|24767.4|24791.3|24771.3|24787.4|24767.4|0
1730202540000|2024-10-29 11:49:00|24786.9|24766.9|24783|24763|24786.9|24766.9|24783|24763|2
1730202560000|2024-10-29 11:49:20|24780.5|24760.5|24780.5|24760.5|24780.5|24760.5|24780.5|24760.5|1
1730202570000|2024-10-29 11:49:30|24778.6|24758.6|24778|24758|24778.6|24758.6|24778|24758|5
1730202580000|2024-10-29 11:49:40|||||||||5
1730202590000|2024-10-29 11:49:50|24783|24763|24783|24763|24783|24763|24783|24763|0
1730202610000|2024-10-29 11:50:10|||||||||1
1730202650000|2024-10-29 11:50:50|24780.5|24760.5|24783|24763|24783|24763|24780.5|24760.5|0
1730202660000|2024-10-29 11:51:00|||||||||9
1730202670000|2024-10-29 11:51:10|24783.6|24763.6|24793|24773|24793|24773|24783.6|24763.6|1
1730202680000|2024-10-29 11:51:20|24793.6|24773.6|24795.5|24775.5|24796.1|24776.1|24793|24773|0
1730202690000|2024-10-29 11:51:30|24796.1|24776.1|24797.4|24777.4|24798|24778|24793|24773|5
1730202700000|2024-10-29 11:51:40|24793|24773|24793|24773|24793|24773|24793|24773|0
1730202710000|2024-10-29 11:51:50|24795.5|24775.5|24794.9|24774.9|24795.5|24775.5|24794.9|24774.9|0
1730202720000|2024-10-29 11:52:00|24793|24773|24793|24773|24793|24773|24793|24773|0
1730202750000|2024-10-29 11:52:30|24796.9|24776.9|24797.4|24777.4|24798|24778|24793|24773|4
1730202760000|2024-10-29 11:52:40|24798|24778|24798|24778|24798|24778|24798|24778|0
1730202770000|2024-10-29 11:52:50|24800.5|24780.5|24808|24788|24813|24793|24800.5|24780.5|8
1730202780000|2024-10-29 11:53:00|24810.5|24790.5|24813|24793|24813|24793|24810.5|24790.5|0
1730202790000|2024-10-29 11:53:10|24815.5|24795.5|24815.5|24795.5|24815.5|24795.5|24815.5|24795.5|1
1730202800000|2024-10-29 11:53:20|24816.1|24796.1|24816.7|24796.7|24819.2|24799.2|24816.1|24796.1|1
1730202810000|2024-10-29 11:53:30|24819.2|24799.2|24819.2|24799.2|24819.2|24799.2|24819.2|24799.2|0
1730202830000|2024-10-29 11:53:50|24819.8|24799.8|24833|24813|24833|24813|24819.8|24799.8|0
1730202840000|2024-10-29 11:54:00|24835.5|24815.5|24848|24828|24848|24828|24835.5|24815.5|1
1730202850000|2024-10-29 11:54:10|24850.5|24830.5|24868|24828|24868|24830.5|24850.5|24826.1|1
1730202860000|2024-10-29 11:54:20|24859.2|24839.2|24859.2|24839.2|24859.2|24839.2|24859.2|24839.2|9
1730202870000|2024-10-29 11:54:30|||||||||2
1730202880000|2024-10-29 11:54:40|24861.1|24841.1|24858.6|24838.6|24861.1|24841.1|24858.6|24838.6|1
1730202900000|2024-10-29 11:55:00|24858|24838|24850.5|24830.5|24858|24838|24850.5|24830.5|4
1730202910000|2024-10-29 11:55:10|24848.6|24828.6|24852.4|24832.4|24868|24835.5|24848.6|24824.9|5
1730202920000|2024-10-29 11:55:20|24851.1|24831.1|24848.6|24828.6|24851.1|24831.1|24848.6|24828.6|0
1730202940000|2024-10-29 11:55:40|24849.2|24829.2|24848.6|24828.6|24849.2|24829.2|24848.6|24828.6|0
1730202950000|2024-10-29 11:55:50|24846.1|24826.1|24846.1|24826.1|24846.1|24826.1|24846.1|24826.1|1
1730202960000|2024-10-29 11:56:00|24841.1|24821.1|24840.5|24820.5|24841.1|24821.1|24839.2|24819.2|1
1730202970000|2024-10-29 11:56:10|24838.6|24818.6|24838.6|24818.6|24838.6|24818.6|24838.6|24818.6|0
1730202980000|2024-10-29 11:56:20|24838|24818|24834.9|24814.9|24838|24818|24834.9|24814.9|4
1730202990000|2024-10-29 11:56:30|24833|24813|24833|24813|24833|24813|24833|24813|0
1730203010000|2024-10-29 11:56:50|24830.5|24810.5|24824.4|24804.4|24830.5|24810.5|24824.4|24804.4|4
1730203020000|2024-10-29 11:57:00|||||||||3
1730203030000|2024-10-29 11:57:10|24821.3|24801.3|24821.3|24801.3|24823.8|24803.8|24821.3|24801.3|2
1730203040000|2024-10-29 11:57:20|24824.4|24804.4|24824.4|24804.4|24824.4|24804.4|24823.8|24803.8|1
1730203050000|2024-10-29 11:57:30|24823.8|24803.8|24823.8|24803.8|24824.4|24804.4|24823.8|24803.8|1
1730203060000|2024-10-29 11:57:40|24821.3|24801.3|24823.8|24803.8|24823.8|24803.8|24821.3|24801.3|0
1730203070000|2024-10-29 11:57:50|24821.3|24801.3|24821.3|24801.3|24821.3|24801.3|24821.3|24801.3|1
1730203080000|2024-10-29 11:58:00|24820.7|24800.7|24814.9|24794.9|24820.7|24800.7|24814.9|24794.9|10
1730203090000|2024-10-29 11:58:10|24816.1|24796.1|24823.6|24803.6|24823.6|24803.6|24816.1|24796.1|3
1730203100000|2024-10-29 11:58:20|24828|24808|24827.4|24807.4|24828|24808|24827.4|24807.4|1
1730203110000|2024-10-29 11:58:30|24828|24808|24828|24808|24828|24808|24827.4|24807.4|0
1730203160000|2024-10-29 11:59:20|24828.6|24808.6|24833|24813|24833|24813|24828.6|24808.6|4
1730203190000|2024-10-29 11:59:50|24835.5|24815.5|24838.6|24818.6|24838.6|24818.6|24835.5|24815.5|1
1730203200000|2024-10-29 12:00:00|24840.5|24820.5|24870.5|24830.5|24870.5|24834.9|24840.5|24820.5|27
1730203210000|2024-10-29 12:00:10|24865.5|24845.5|24903|24883|24903|24883|24865.5|24839.9|16
1730203220000|2024-10-29 12:00:20|24904.2|24884.2|24960.5|24940.5|24960.5|24940.5|24904.2|24884.2|65
1730203230000|2024-10-29 12:00:30|24961.8|24941.8|24971.8|24951.8|24974.9|24954.9|24958|24938|19
1730203240000|2024-10-29 12:00:40|24969.9|24949.9|24987.4|24967.4|24987.4|24967.4|24969.9|24949.9|8
1730203250000|2024-10-29 12:00:50|24986.8|24966.8|24984.9|24964.9|24987.4|24967.4|24984.9|24964.9|2
1730203260000|2024-10-29 12:01:00|24987.4|24967.4|24994.9|24974.9|25007.4|24974.9|24987.4|24963.6|5
1730203270000|2024-10-29 12:01:10|24995.5|24975.5|24997.4|24977.4|24997.4|24977.4|24995.5|24975.5|2
1730203280000|2024-10-29 12:01:20|25002.4|24982.4|25005.5|24985.5|25005.5|24985.5|25002.4|24982.4|8
1730203290000|2024-10-29 12:01:30|25006.1|24986.1|25011.1|24991.1|25011.1|24991.1|25006.1|24986.1|13
1730203310000|2024-10-29 12:01:50|25013|24993|25030.5|25010.5|25031.1|25011.1|25013|24993|1
1730203320000|2024-10-29 12:02:00|25028|25008|25018|24998|25028|25008|25016.1|24996.1|3
1730203330000|2024-10-29 12:02:10|25020.5|25000.5|25024.2|25004.2|25024.2|25004.2|25018|24998|7
1730203340000|2024-10-29 12:02:20|25026.1|25006.1|25050.5|25030.5|25050.5|25030.5|25026.1|25006.1|7
1730203350000|2024-10-29 12:02:30|25051.7|25031.7|25059.9|25039.9|25063.6|25043.6|25051.7|25031.7|17
1730203360000|2024-10-29 12:02:40|25056.1|25036.1|25053.8|25033.8|25056.1|25036.1|25053.8|25033.8|1
1730203370000|2024-10-29 12:02:50|25048|25028|25029.9|25009.9|25048|25028|25029.9|25009.9|4
1730203380000|2024-10-29 12:03:00|25029.3|25009.3|25026.8|25006.8|25029.3|25009.3|25026.8|25006.8|1
1730203390000|2024-10-29 12:03:10|25022.4|25002.4|25000.5|24980.5|25022.4|25002.4|25000.5|24980.5|5
1730203400000|2024-10-29 12:03:20|25008|24968|24997.4|24977.4|25008|24980.5|24996.1|24968|18
1730203410000|2024-10-29 12:03:30|24995.5|24975.5|25005.5|24985.5|25006.1|24986.1|24992.4|24972.4|9
1730203420000|2024-10-29 12:03:40|24999.9|24979.9|24996.3|24976.3|24999.9|24979.9|24996.3|24976.3|8
1730203430000|2024-10-29 12:03:50|24989.3|24969.3|24989.9|24949.9|24989.9|24969.3|24983|24949.9|7
1730203440000|2024-10-29 12:04:00|24977.4|24957.4|24977.4|24957.4|24977.4|24957.4|24977.4|24957.4|0
1730203450000|2024-10-29 12:04:10|24976.8|24956.8|24974.9|24954.9|24976.8|24956.8|24974.9|24954.9|0
1730203460000|2024-10-29 12:04:20|24973.8|24953.8|24973.8|24953.8|24973.8|24953.8|24973.8|24953.8|32
1730203480000|2024-10-29 12:04:40|24968.8|24948.8|24971.3|24931.3|24977.6|24948.8|24968.8|24931.3|5
1730203490000|2024-10-29 12:04:50|24956.3|24936.3|24955.1|24935.1|24956.3|24936.3|24955.1|24935.1|4
1730203500000|2024-10-29 12:05:00|24951.3|24931.3|24979.9|24939.9|24979.9|24939.9|24951.3|24925.4|2
1730203510000|2024-10-29 12:05:10|24970.5|24950.5|24972.4|24952.4|24972.4|24952.4|24970.5|24950.5|0
1730203520000|2024-10-29 12:05:20|24973|24953|24991.7|24971.7|24991.7|24971.7|24973|24953|8
1730203530000|2024-10-29 12:05:30|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|24995.5|24975.5|0
1730203540000|2024-10-29 12:05:40|24997.4|24977.4|25001.8|24981.8|25001.8|24981.8|24997.4|24977.4|1
1730203550000|2024-10-29 12:05:50|25004.9|24984.9|25004.9|24984.9|25004.9|24984.9|25004.9|24984.9|0
1730203560000|2024-10-29 12:06:00|25003.8|24983.8|25001.3|24981.3|25003.8|24983.8|25001.3|24981.3|3
1730203570000|2024-10-29 12:06:10|24998.8|24978.8|24992.4|24972.4|24998.8|24978.8|24992.4|24972.4|3
1730203580000|2024-10-29 12:06:20|24994.3|24974.3|24998.8|24978.8|24999.3|24979.3|24994.3|24974.3|3
1730203590000|2024-10-29 12:06:30|24998.2|24978.2|24998.2|24978.2|24998.2|24978.2|24998.2|24978.2|0
1730203600000|2024-10-29 12:06:40|24998.8|24978.8|24980.5|24960.5|24998.8|24978.8|24979.9|24959.9|1
1730203610000|2024-10-29 12:06:50|24979.9|24959.9|24981.8|24961.8|24981.8|24961.8|24979.9|24959.9|0
1730203620000|2024-10-29 12:07:00|24983|24963|25009.3|24989.3|25009.3|24989.3|24983|24956.1|24
1730203630000|2024-10-29 12:07:10|25010.5|24990.5|25012.4|24992.4|25012.4|24992.4|25010.5|24990.5|2
1730203640000|2024-10-29 12:07:20|25014.3|24994.3|25016.8|24996.8|25016.8|24996.8|25014.3|24994.3|5
1730203650000|2024-10-29 12:07:30|25014.9|24994.9|25029.9|24989.9|25029.9|24996.8|25014.3|24989.9|1
1730203670000|2024-10-29 12:07:50|25016.3|24996.3|25016.3|24996.3|25016.3|24996.3|25016.3|24996.3|6
1730203680000|2024-10-29 12:08:00|25011.3|24991.3|25011.3|24991.3|25011.3|24991.3|25011.3|24991.3|1
1730203690000|2024-10-29 12:08:10|24999.3|24979.3|24996.8|24976.8|24999.3|24979.3|24996.8|24976.8|1
1730203700000|2024-10-29 12:08:20|24994.3|24974.3|25003.8|24943.8|25003.8|24974.3|24994.3|24943.8|2
1730203710000|2024-10-29 12:08:30|24982|24962|24974.3|24954.3|24982|24962|24974.3|24954.3|0
1730203720000|2024-10-29 12:08:40|24973.8|24953.8|24969.3|24949.3|24973.8|24953.8|24969.3|24949.3|0
1730203730000|2024-10-29 12:08:50|24970.5|24950.5|24991.8|24971.8|24991.8|24971.8|24970.5|24950.5|3
1730203740000|2024-10-29 12:09:00|24988.2|24968.2|24974.3|24954.3|24988.2|24968.2|24974.3|24954.3|2
1730203750000|2024-10-29 12:09:10|24977.4|24957.4|24977.4|24957.4|24977.4|24957.4|24977.4|24957.4|3
1730203760000|2024-10-29 12:09:20|24981.1|24961.1|24986.8|24966.8|24986.8|24966.8|24981.1|24961.1|2
1730203780000|2024-10-29 12:09:40|24987.4|24967.4|24991.3|24971.3|24991.3|24971.3|24987.4|24967.4|1
1730203810000|2024-10-29 12:10:10|24991.8|24971.8|24991.3|24971.3|24991.8|24971.8|24991.3|24971.3|1
1730203820000|2024-10-29 12:10:20|24991.8|24971.8|24989.3|24969.3|24996.3|24976.3|24989.3|24969.3|9
1730203830000|2024-10-29 12:10:30|24984.3|24964.3|24979.3|24959.3|24984.3|24964.3|24979.3|24959.3|0
1730203840000|2024-10-29 12:10:40|24986.8|24966.8|24987.4|24967.4|24987.4|24967.4|24986.8|24966.8|6
1730203850000|2024-10-29 12:10:50|24991.8|24971.8|24993.8|24973.8|24993.8|24973.8|24991.8|24971.8|0
1730203860000|2024-10-29 12:11:00|25011.8|24971.8|25004.3|24984.3|25011.8|24984.3|25004.3|24971.8|4
1730203870000|2024-10-29 12:11:10|25004.9|24984.9|25006.3|24986.3|25006.3|24986.3|25004.3|24984.3|5
1730203880000|2024-10-29 12:11:20|25006.8|24986.8|25006.8|24986.8|25006.8|24986.8|25006.8|24986.8|1
1730203890000|2024-10-29 12:11:30|25011.3|24991.3|25011.8|24991.8|25016.8|24996.8|25009.3|24989.3|4
1730203910000|2024-10-29 12:11:50|25009.3|24989.3|24991.8|24971.8|25009.3|24989.3|24991.8|24971.8|5
1730203920000|2024-10-29 12:12:00|24989.3|24969.3|24986.8|24946.8|24989.3|24969.3|24981.8|24946.8|5
1730203930000|2024-10-29 12:12:10|24974.5|24954.5|24969.3|24949.3|24974.5|24954.5|24969.3|24949.3|3
1730203970000|2024-10-29 12:12:50|24970.5|24950.5|24973.8|24953.8|24973.8|24953.8|24970.5|24950.5|3
1730203980000|2024-10-29 12:13:00|24971.8|24951.8|24971.8|24951.8|24971.8|24951.8|24971.8|24951.8|0
1730203990000|2024-10-29 12:13:10|24974.3|24954.3|24984.3|24964.3|24984.3|24964.3|24974.3|24954.3|6
1730204000000|2024-10-29 12:13:20|24982.6|24962.6|24978.7|24958.7|24982.6|24962.6|24978.7|24958.7|0
1730204010000|2024-10-29 12:13:30|24977|24957|24969.3|24949.3|24977|24957|24969.3|24949.3|3
1730204020000|2024-10-29 12:13:40|24968.7|24948.7|24971.8|24951.8|24971.8|24951.8|24968.7|24948.7|0
1730204040000|2024-10-29 12:14:00|24966.8|24946.8|24966.8|24946.8|24966.8|24946.8|24966.8|24946.8|5
1730204050000|2024-10-29 12:14:10|||||||||1
1730204060000|2024-10-29 12:14:20|24964.3|24944.3|24962.6|24942.6|24964.3|24944.3|24962.6|24942.6|2
1730204070000|2024-10-29 12:14:30|24956.8|24936.8|24949.3|24929.3|24956.8|24936.8|24949.3|24929.3|2
1730204080000|2024-10-29 12:14:40|24936.2|24916.2|24933.7|24913.7|24936.2|24916.2|24933.7|24913.7|6
1730204100000|2024-10-29 12:15:00|24931.8|24911.8|24931.8|24911.8|24931.8|24911.8|24928.7|24908.7|2
1730204120000|2024-10-29 12:15:20|||||||||1
1730204140000|2024-10-29 12:15:40|24930.7|24910.7|24914.3|24894.3|24930.7|24910.7|24909.3|24889.3|9
1730204150000|2024-10-29 12:15:50|||||||||1
1730204160000|2024-10-29 12:16:00|24913.7|24893.7|24913.7|24893.7|24913.7|24893.7|24913.7|24893.7|0
1730204180000|2024-10-29 12:16:20|24909.3|24889.3|24901.8|24881.8|24909.3|24889.3|24901.8|24881.8|2
1730204190000|2024-10-29 12:16:30|24903.7|24883.7|24904.3|24884.3|24904.3|24884.3|24903.7|24883.7|3
1730204200000|2024-10-29 12:16:40|24903.7|24883.7|24903.7|24883.7|24903.7|24883.7|24901.8|24881.8|4
1730204220000|2024-10-29 12:17:00|24904.3|24884.3|24896.8|24876.8|24904.3|24884.3|24896.8|24876.8|2
1730204230000|2024-10-29 12:17:10|24894.3|24874.3|24889.3|24869.3|24894.3|24874.3|24889.3|24869.3|2
1730204240000|2024-10-29 12:17:20|24888.7|24868.7|24886.8|24866.8|24888.7|24868.7|24886.8|24866.8|0
1730204250000|2024-10-29 12:17:30|24879.3|24859.3|24879.3|24859.3|24879.3|24859.3|24879.3|24859.3|10
1730204260000|2024-10-29 12:17:40|24894.3|24874.3|24894.3|24874.3|24894.3|24874.3|24894.3|24874.3|14
1730204280000|2024-10-29 12:18:00|24909.3|24889.3|24911.8|24891.8|24914.3|24894.3|24909.3|24889.3|30
1730204300000|2024-10-29 12:18:20|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|6
1730204310000|2024-10-29 12:18:30|24905.7|24885.7|24901.2|24881.2|24905.7|24885.7|24901.2|24881.2|0
1730204320000|2024-10-29 12:18:40|24896.8|24876.8|24896.8|24876.8|24896.8|24876.8|24896.8|24876.8|8
1730204330000|2024-10-29 12:18:50|24897.4|24877.4|24903.7|24883.7|24903.7|24883.7|24897.4|24877.4|7
1730204340000|2024-10-29 12:19:00|24905.5|24885.5|24903.7|24883.7|24909.9|24889.9|24903.7|24883.7|3
1730204350000|2024-10-29 12:19:10|24906.2|24886.2|24911.2|24891.2|24920.7|24891.2|24906.2|24880.7|6
1730204370000|2024-10-29 12:19:30|24913.7|24893.7|24913.7|24893.7|24913.7|24893.7|24913.7|24893.7|0
1730204380000|2024-10-29 12:19:40|24913.2|24893.2|24901.8|24881.8|24913.2|24893.2|24901.8|24881.8|5
1730204390000|2024-10-29 12:19:50|24902.4|24882.4|24904.3|24884.3|24904.3|24884.3|24902.4|24882.4|0
1730204400000|2024-10-29 12:20:00|24906.1|24886.1|24922.4|24902.4|24922.4|24902.4|24906.1|24886.1|4
1730204410000|2024-10-29 12:20:10|24926.8|24906.8|24929.3|24909.3|24929.3|24909.3|24926.8|24906.8|0
1730204420000|2024-10-29 12:20:20|24931.8|24911.8|24929.3|24909.3|24931.8|24911.8|24929.3|24909.3|0
1730204430000|2024-10-29 12:20:30|24928.7|24908.7|24911.8|24891.8|24928.7|24908.7|24911.8|24891.8|2
1730204440000|2024-10-29 12:20:40|24914.3|24894.3|24919.3|24899.3|24919.3|24899.3|24914.3|24894.3|1
1730204450000|2024-10-29 12:20:50|24918.7|24898.7|24921.8|24901.8|24921.8|24901.8|24916.8|24896.8|0
1730204460000|2024-10-29 12:21:00|24919.3|24899.3|24918.7|24898.7|24921.8|24901.8|24918.7|24898.7|4
1730204470000|2024-10-29 12:21:10|24919.3|24899.3|24916.8|24896.8|24919.3|24899.3|24916.8|24896.8|0
1730279700000|2024-10-30 09:15:00|24825.4|24805.4|24837.3|24817.3|24869.8|24835.4|24825.4|24798.4|46
1730279710000|2024-10-30 09:15:10|24832.3|24812.3|24832.3|24812.3|24832.3|24812.3|24826.8|24806.8|8
1730279720000|2024-10-30 09:15:20|24833.4|24813.4|24861.8|24841.8|24861.8|24841.8|24833.4|24813.4|12
1730279730000|2024-10-30 09:15:30|24863.7|24843.7|24863.1|24823.1|24863.7|24843.7|24855.4|24823.1|3
1730279740000|2024-10-30 09:15:40|24861.2|24821.2|24826.2|24806.2|24861.2|24826.2|24826.2|24806.2|3
1730279750000|2024-10-30 09:15:50|24825.1|24805.1|24825.1|24805.1|24825.1|24805.1|24825.1|24805.1|3
1730279760000|2024-10-30 09:16:00|24817.3|24797.3|24837.9|24817.9|24837.9|24817.9|24801.8|24781.8|10
1730279770000|2024-10-30 09:16:10|24844.8|24824.8|24846.8|24826.8|24846.8|24826.8|24844.8|24824.8|2
1730279780000|2024-10-30 09:16:20|24845.6|24825.6|24834.8|24814.8|24845.6|24825.6|24834.8|24814.8|4
1730279790000|2024-10-30 09:16:30|24836.8|24816.8|24839.3|24819.3|24839.3|24819.3|24834.3|24814.3|0
1730279800000|2024-10-30 09:16:40|24834.8|24814.8|24834.3|24814.3|24836.8|24816.8|24834.3|24814.3|4
1730279810000|2024-10-30 09:16:50|24829.3|24809.3|24829.3|24809.3|24829.3|24809.3|24829.3|24809.3|0
1730279820000|2024-10-30 09:17:00|24827.3|24807.3|24850.4|24830.4|24850.4|24830.4|24822.3|24802.3|20
1730279830000|2024-10-30 09:17:10|24849.8|24829.8|24849.8|24829.8|24849.8|24829.8|24849.8|24829.8|1
1730279840000|2024-10-30 09:17:20|24844.8|24824.8|24844.8|24824.8|24844.8|24824.8|24844.8|24824.8|2
1730279850000|2024-10-30 09:17:30|24853.7|24813.7|24853.7|24813.7|24853.7|24813.7|24853.7|24813.7|0
1730279860000|2024-10-30 09:17:40|24849.8|24809.8|24837.3|24817.3|24849.8|24817.3|24837.3|24804.8|6
1730279880000|2024-10-30 09:18:00|24846.7|24806.7|24842.9|24822.9|24846.7|24822.9|24835.4|24804.8|0
1730279890000|2024-10-30 09:18:10|24844.8|24824.8|24849.8|24829.8|24849.8|24829.8|24844.8|24824.8|1
1730279900000|2024-10-30 09:18:20|24849.2|24829.2|24849.2|24829.2|24852.9|24832.9|24845.4|24825.4|2
1730279910000|2024-10-30 09:18:30|24850.9|24830.9|24852.3|24832.3|24854.2|24834.2|24850.9|24830.9|4
1730279920000|2024-10-30 09:18:40|24854.2|24834.2|24854.8|24834.8|24854.8|24834.8|24854.2|24834.2|1
1730279930000|2024-10-30 09:18:50|24853.7|24833.7|24837.3|24817.3|24853.7|24833.7|24837.3|24809.8|3
1730279940000|2024-10-30 09:19:00|24836.7|24816.7|24836.7|24816.7|24836.7|24816.7|24836.7|24816.7|0
1730279950000|2024-10-30 09:19:10|24834.8|24814.8|24829.8|24809.8|24834.8|24814.8|24829.8|24809.8|1
1730279960000|2024-10-30 09:19:20|24828.7|24808.7|24824.8|24804.8|24828.7|24808.7|24824.8|24804.8|0
1730279970000|2024-10-30 09:19:30|24822.9|24802.9|24822.9|24802.9|24822.9|24802.9|24822.9|24802.9|0
1730279980000|2024-10-30 09:19:40|24821.2|24801.2|24824.2|24784.2|24824.2|24801.2|24821.2|24784.2|2
1730279990000|2024-10-30 09:19:50|24820.4|24780.4|24784.8|24764.8|24820.4|24780.4|24784.8|24764.8|5
1730280000000|2024-10-30 09:20:00|24784.2|24764.2|24781.7|24761.7|24784.2|24764.2|24781.7|24761.7|0
1730280010000|2024-10-30 09:20:10|24784.8|24764.8|24794.8|24774.8|24794.8|24774.8|24784.8|24764.8|11
1730280020000|2024-10-30 09:20:20|24794.2|24774.2|24789.8|24769.8|24794.2|24774.2|24789.8|24769.8|0
1730280030000|2024-10-30 09:20:30|24790.4|24770.4|24789.8|24769.8|24792.3|24772.3|24789.8|24769.8|0
1730280040000|2024-10-30 09:20:40|24793.7|24773.7|24794.8|24774.8|24794.8|24774.8|24793.7|24773.7|2
1730280050000|2024-10-30 09:20:50|24797.3|24777.3|24797.3|24777.3|24797.3|24777.3|24797.3|24777.3|2
1730280060000|2024-10-30 09:21:00|24799|24779|24805.9|24785.9|24805.9|24785.9|24799|24779|3
1730280080000|2024-10-30 09:21:20|24805.4|24785.4|24800.6|24780.6|24805.4|24785.4|24800.6|24780.6|76
1730280090000|2024-10-30 09:21:30|24796.7|24776.7|24796.7|24776.7|24796.7|24776.7|24796.7|24776.7|0
1730280100000|2024-10-30 09:21:40|24794.2|24774.2|24794.2|24774.2|24794.2|24774.2|24794.2|24774.2|2
1730280110000|2024-10-30 09:21:50|24783.1|24763.1|24783.1|24763.1|24783.1|24763.1|24783.1|24763.1|1
1730280120000|2024-10-30 09:22:00|24776.2|24756.2|24769.2|24749.2|24776.2|24756.2|24763.7|24743.7|17
1730280130000|2024-10-30 09:22:10|24769.8|24749.8|24771.2|24751.2|24771.7|24751.7|24769.8|24749.8|4
1730280140000|2024-10-30 09:22:20|24768.7|24748.7|24768.7|24748.7|24768.7|24748.7|24768.7|24748.7|0
1730280160000|2024-10-30 09:22:40|24768.1|24748.1|24763.7|24743.7|24768.1|24748.1|24763.7|24743.7|1
1730280170000|2024-10-30 09:22:50|||||||||1
1730280180000|2024-10-30 09:23:00|24763.1|24743.1|24760.6|24740.6|24763.1|24743.1|24760.6|24740.6|5
1730280190000|2024-10-30 09:23:10|24758.1|24738.1|24766.2|24746.2|24768.7|24748.7|24758.1|24738.1|4
1730280200000|2024-10-30 09:23:20|24763.7|24743.7|24770.6|24730.6|24770.6|24743.7|24763.1|24730.6|0
1730280210000|2024-10-30 09:23:30|24760|24740|24759.5|24739.5|24760.6|24740.6|24759.5|24739.5|0
1730280220000|2024-10-30 09:23:40|24760|24740|24766.2|24746.2|24766.2|24746.2|24759.5|24739.5|8
1730280250000|2024-10-30 09:24:10|24765.6|24745.6|24763.7|24743.7|24765.6|24745.6|24763.7|24743.7|2
1730280260000|2024-10-30 09:24:20|24763.1|24743.1|24755.6|24735.6|24763.1|24743.1|24755.6|24735.6|7
1730280270000|2024-10-30 09:24:30|24753.1|24733.1|24749.5|24729.5|24753.1|24733.1|24749.5|24729.5|12
1730280280000|2024-10-30 09:24:40|24735.6|24715.6|24718.7|24698.7|24735.6|24715.6|24718.7|24698.7|46
1730280290000|2024-10-30 09:24:50|24721.2|24701.2|24718.7|24698.7|24721.2|24701.2|24718.7|24698.7|1
1730280300000|2024-10-30 09:25:00|24719.2|24699.2|24718.7|24698.7|24720.6|24700.6|24718.7|24698.7|0
1730280310000|2024-10-30 09:25:10|||||||||1
1730280320000|2024-10-30 09:25:20|24716.2|24696.2|24698.7|24678.7|24716.2|24696.2|24698.7|24678.7|17
1730280330000|2024-10-30 09:25:30|||||||||3
1730280340000|2024-10-30 09:25:40|24700.6|24680.6|24700.6|24680.6|24700.6|24680.6|24700.6|24680.6|6
1730280350000|2024-10-30 09:25:50|24700|24680|24700|24680|24700|24680|24700|24680|1
1730280360000|2024-10-30 09:26:00|24698.1|24678.1|24695.6|24675.6|24698.1|24678.1|24695.6|24675.6|1
1730280370000|2024-10-30 09:26:10|24693.1|24673.1|24693.1|24673.1|24693.1|24673.1|24692.5|24672.5|7
1730280380000|2024-10-30 09:26:20|24695.6|24675.6|24693.1|24673.1|24696.2|24676.2|24693.1|24673.1|3
1730280390000|2024-10-30 09:26:30|24691.2|24671.2|24698.7|24678.7|24698.7|24678.7|24691.2|24671.2|6
1730280400000|2024-10-30 09:26:40|24701.2|24681.2|24703.1|24683.1|24703.1|24683.1|24701.2|24681.2|7
1730280410000|2024-10-30 09:26:50|24704.2|24684.2|24713.7|24693.7|24716.2|24696.2|24704.2|24684.2|0
1730280420000|2024-10-30 09:27:00|24711.2|24691.2|24713.7|24693.7|24713.7|24693.7|24711.2|24691.2|4
1730280430000|2024-10-30 09:27:10|24713.1|24693.1|24711.2|24691.2|24713.1|24693.1|24711.2|24691.2|0
1730280440000|2024-10-30 09:27:20|24712.3|24692.3|24716.2|24696.2|24716.2|24696.2|24712.3|24692.3|7
1730280450000|2024-10-30 09:27:30|24713.7|24693.7|24706.2|24686.2|24713.7|24693.7|24706.2|24686.2|1
1730280460000|2024-10-30 09:27:40|24706.7|24686.7|24708.7|24688.7|24708.7|24688.7|24706.7|24686.7|3
1730280470000|2024-10-30 09:27:50|||||||||14
1730280480000|2024-10-30 09:28:00|24711.2|24691.2|24711.2|24691.2|24711.2|24691.2|24711.2|24691.2|1
1730280490000|2024-10-30 09:28:10|24713.7|24693.7|24713.7|24693.7|24713.7|24693.7|24713.7|24693.7|0
1730280500000|2024-10-30 09:28:20|24714.2|24694.2|24714.2|24694.2|24714.2|24694.2|24714.2|24694.2|0
1730280510000|2024-10-30 09:28:30|24716.2|24696.2|24710.6|24690.6|24718.7|24698.7|24710.6|24690.6|2
1730280520000|2024-10-30 09:28:40|||||||||1
1730280560000|2024-10-30 09:29:20|24735.1|24715.1|24755.6|24735.6|24755.6|24735.6|24735.1|24715.1|20
1730280570000|2024-10-30 09:29:30|24756.2|24736.2|24758.1|24738.1|24758.1|24738.1|24756.2|24736.2|8
1730280580000|2024-10-30 09:29:40|||||||||6
1730280590000|2024-10-30 09:29:50|24758.7|24738.7|24758.7|24738.7|24759.2|24739.2|24758.7|24738.7|0
1730280600000|2024-10-30 09:30:00|24758.1|24738.1|24760.6|24720.6|24760.6|24738.1|24753.1|24720.6|3
1730280610000|2024-10-30 09:30:10|24750|24730|24746.2|24726.2|24755.6|24730|24746.2|24715.6|2
1730280620000|2024-10-30 09:30:20|24741.2|24721.2|24743.7|24723.7|24743.7|24723.7|24741.2|24721.2|3
1730280630000|2024-10-30 09:30:30|24751.2|24731.2|24768.7|24748.7|24768.7|24748.7|24751.2|24731.2|2
1730280640000|2024-10-30 09:30:40|24766.2|24746.2|24750.6|24730.6|24768.7|24748.7|24750.6|24730.6|2
1730280650000|2024-10-30 09:30:50|24748.7|24728.7|24748.7|24728.7|24751.2|24731.2|24748.7|24728.7|0
1730280660000|2024-10-30 09:31:00|24749.2|24729.2|24748.1|24728.1|24749.2|24729.2|24748.1|24728.1|1
1730280670000|2024-10-30 09:31:10|24747.5|24727.5|24741.2|24721.2|24747.5|24727.5|24741.2|24721.2|0
1730280680000|2024-10-30 09:31:20|24740.6|24720.6|24731.2|24711.2|24740.6|24720.6|24731.2|24711.2|1
1730280690000|2024-10-30 09:31:30|24728.7|24708.7|24728.7|24708.7|24728.7|24708.7|24728.7|24708.7|0
1730280700000|2024-10-30 09:31:40|24723.7|24703.7|24723.7|24703.7|24723.7|24703.7|24723.7|24703.7|1
1730280710000|2024-10-30 09:31:50|24721.2|24701.2|24718.1|24698.1|24721.2|24701.2|24718.1|24698.1|1
1730280720000|2024-10-30 09:32:00|24716.2|24696.2|24713.7|24693.7|24716.2|24696.2|24713.7|24693.7|1
1730280750000|2024-10-30 09:32:30|24708.7|24688.7|24708.7|24688.7|24708.7|24688.7|24708.7|24688.7|3
1730280760000|2024-10-30 09:32:40|24708.1|24688.1|24708.7|24688.7|24708.7|24688.7|24708.1|24688.1|0
1730280780000|2024-10-30 09:33:00|24708.1|24688.1|24713.7|24693.7|24713.7|24693.7|24708.1|24688.1|2
1730280790000|2024-10-30 09:33:10|24714.8|24694.8|24718.7|24698.7|24718.7|24698.7|24714.8|24694.8|0
1730280820000|2024-10-30 09:33:40|24718.1|24698.1|24716.7|24696.7|24718.1|24698.1|24716.2|24696.2|3
1730280830000|2024-10-30 09:33:50|24718.7|24698.7|24726.2|24706.2|24728.7|24708.7|24718.7|24698.7|17
1730280840000|2024-10-30 09:34:00|24733.7|24693.7|24723.1|24703.1|24733.7|24703.1|24723.1|24693.7|2
1730280850000|2024-10-30 09:34:10|24718.7|24698.7|24718.7|24698.7|24718.7|24698.7|24718.7|24698.7|0
1730280860000|2024-10-30 09:34:20|||||||||3
1730280870000|2024-10-30 09:34:30|24721.2|24701.2|24723.7|24703.7|24723.7|24703.7|24721.2|24701.2|0
1730280890000|2024-10-30 09:34:50|24721.2|24701.2|24721.2|24701.2|24721.2|24701.2|24721.2|24701.2|0
1730280900000|2024-10-30 09:35:00|24715|24695|24708.1|24688.1|24720.6|24695|24708.1|24680.6|6
1730280910000|2024-10-30 09:35:10|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|1
1730280920000|2024-10-30 09:35:20|24703.7|24683.7|24701.2|24681.2|24703.7|24683.7|24701.2|24681.2|1
1730280930000|2024-10-30 09:35:30|||||||||1
1730280940000|2024-10-30 09:35:40|24703.7|24683.7|24703.7|24683.7|24703.7|24683.7|24703.7|24683.7|2
1730280950000|2024-10-30 09:35:50|24705.6|24685.6|24705.6|24685.6|24705.6|24685.6|24705.6|24685.6|1
1730280970000|2024-10-30 09:36:10|24710.6|24690.6|24708.7|24688.7|24710.6|24690.6|24708.7|24688.7|6
1730280980000|2024-10-30 09:36:20|24703.7|24683.7|24698.7|24678.7|24703.7|24683.7|24698.7|24678.7|3
1730281000000|2024-10-30 09:36:40|||||||||1
1730281010000|2024-10-30 09:36:50|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|4
1730281020000|2024-10-30 09:37:00|24693.1|24673.1|24693.1|24673.1|24693.1|24673.1|24693.1|24673.1|1
1730281030000|2024-10-30 09:37:10|24691.2|24671.2|24693.7|24673.7|24693.7|24673.7|24691.2|24671.2|0
1730281040000|2024-10-30 09:37:20|24698.7|24678.7|24703.7|24683.7|24703.7|24683.7|24698.7|24678.7|5
1730281050000|2024-10-30 09:37:30|24705.6|24685.6|24701.7|24681.7|24705.6|24685.6|24701.7|24681.7|1
1730281060000|2024-10-30 09:37:40|24704.2|24684.2|24701.7|24681.7|24704.2|24684.2|24701.2|24681.2|1
1730281070000|2024-10-30 09:37:50|24700.6|24680.6|24698.7|24678.7|24700.6|24680.6|24698.7|24678.7|1
1730281080000|2024-10-30 09:38:00|24696.7|24676.7|24698.7|24678.7|24698.7|24678.7|24696.7|24676.7|1
1730281100000|2024-10-30 09:38:20|24696.7|24676.7|24694.8|24674.8|24696.7|24676.7|24693.7|24673.7|7
1730281120000|2024-10-30 09:38:40|24694.2|24674.2|24694.2|24674.2|24694.2|24674.2|24694.2|24674.2|0
1730281130000|2024-10-30 09:38:50|24696.2|24676.2|24706.7|24686.7|24706.7|24686.7|24696.2|24676.2|1
1730281140000|2024-10-30 09:39:00|24709.8|24689.8|24709.8|24689.8|24709.8|24689.8|24709.8|24689.8|0
1730281150000|2024-10-30 09:39:10|24711.7|24691.7|24708.7|24688.7|24711.7|24691.7|24708.7|24688.7|0
1730281160000|2024-10-30 09:39:20|24703.7|24683.7|24698.7|24678.7|24703.7|24683.7|24698.7|24678.7|9
1730281170000|2024-10-30 09:39:30|24691.2|24671.2|24686.2|24666.2|24691.2|24671.2|24679.5|24659.5|31
1730281180000|2024-10-30 09:39:40|24686.7|24666.7|24688.7|24668.7|24688.7|24668.7|24686.7|24666.7|0
1730281190000|2024-10-30 09:39:50|24691.2|24671.2|24708.7|24688.7|24708.7|24688.7|24691.2|24671.2|11
1730281200000|2024-10-30 09:40:00|24709.8|24689.8|24708.7|24688.7|24713.7|24693.7|24708.7|24688.7|2
1730281210000|2024-10-30 09:40:10|24710.6|24690.6|24708.7|24688.7|24710.6|24690.6|24708.7|24688.7|1
1730281220000|2024-10-30 09:40:20|24708.1|24688.1|24708.1|24688.1|24708.1|24688.1|24708.1|24688.1|0
1730281240000|2024-10-30 09:40:40|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|0
1730281260000|2024-10-30 09:41:00|24705|24685|24698.7|24678.7|24705|24685|24698.7|24678.7|1
1730281280000|2024-10-30 09:41:20|24698.1|24678.1|24698.1|24678.1|24698.1|24678.1|24698.1|24678.1|0
1730281290000|2024-10-30 09:41:30|24696.2|24676.2|24696.2|24676.2|24696.2|24676.2|24696.2|24676.2|0
1730281320000|2024-10-30 09:42:00|24698.1|24678.1|24698.7|24678.7|24698.7|24678.7|24698.1|24678.1|1
1730281330000|2024-10-30 09:42:10|24699.2|24679.2|24701.2|24681.2|24701.2|24681.2|24699.2|24679.2|1
1730281340000|2024-10-30 09:42:20|24701.7|24681.7|24704.2|24684.2|24704.2|24684.2|24701.7|24681.7|1
1730281350000|2024-10-30 09:42:30|24706.2|24686.2|24701.7|24681.7|24711.2|24691.2|24701.2|24681.2|0
1730281360000|2024-10-30 09:42:40|24703.1|24683.1|24698.7|24678.7|24703.1|24683.1|24698.7|24678.7|1
1730281400000|2024-10-30 09:43:20|||||||||1
1730281440000|2024-10-30 09:44:00|24693.7|24673.7|24686.4|24666.4|24693.7|24673.7|24686.4|24666.4|1
1730281450000|2024-10-30 09:44:10|24682|24662|24682|24662|24682|24662|24682|24662|1
1730281480000|2024-10-30 09:44:40|24668.7|24648.7|24668.7|24648.7|24668.7|24648.7|24668.7|24648.7|6
1730281510000|2024-10-30 09:45:10|24683.7|24643.7|24683.7|24643.7|24683.7|24643.7|24683.7|24643.7|10
1730281520000|2024-10-30 09:45:20|24676.2|24656.2|24676.2|24656.2|24678.7|24658.7|24676.2|24656.2|0
1730281530000|2024-10-30 09:45:30|24676.7|24656.7|24676.2|24656.2|24678.7|24658.7|24676.2|24656.2|0
1730281540000|2024-10-30 09:45:40|24675.6|24655.6|24675.6|24655.6|24675.6|24655.6|24675.6|24655.6|1
1730281550000|2024-10-30 09:45:50|24673.1|24653.1|24671.2|24651.2|24673.1|24653.1|24671.2|24651.2|0
1730281580000|2024-10-30 09:46:20|24670|24650|24663.7|24643.7|24670|24650|24663.7|24643.7|3
1730281600000|2024-10-30 09:46:40|24666.2|24646.2|24666.2|24646.2|24666.2|24646.2|24666.2|24646.2|3
1730281610000|2024-10-30 09:46:50|24668.7|24648.7|24673.7|24653.7|24673.7|24653.7|24668.7|24648.7|1
1730281620000|2024-10-30 09:47:00|||||||||1
1730281630000|2024-10-30 09:47:10|24673.1|24653.1|24673.1|24653.1|24673.1|24653.1|24673.1|24653.1|2
1730281640000|2024-10-30 09:47:20|24673.7|24653.7|24678.7|24658.7|24678.7|24658.7|24673.7|24653.7|3
1730281650000|2024-10-30 09:47:30|24681.2|24661.2|24683.7|24663.7|24683.7|24663.7|24681.2|24661.2|5
1730281660000|2024-10-30 09:47:40|24663.1|24643.1|24666.7|24646.7|24666.7|24646.7|24659.2|24639.2|14
1730281670000|2024-10-30 09:47:50|24667.3|24647.3|24668.7|24648.7|24668.7|24648.7|24667.3|24647.3|0
1730281680000|2024-10-30 09:48:00|24671.2|24651.2|24668.7|24648.7|24671.2|24651.2|24668.7|24648.7|1
1730281690000|2024-10-30 09:48:10|24669.8|24649.8|24673.7|24653.7|24673.7|24653.7|24669.8|24649.8|0
1730281700000|2024-10-30 09:48:20|24675.9|24655.9|24675.9|24655.9|24675.9|24655.9|24675.9|24655.9|2
1730281710000|2024-10-30 09:48:30|24677.1|24657.1|24683.7|24663.7|24684.2|24664.2|24677.1|24657.1|1
1730281730000|2024-10-30 09:48:50|24685.4|24665.4|24691.2|24671.2|24691.2|24671.2|24685.4|24665.4|0
1730281740000|2024-10-30 09:49:00|24690.6|24670.6|24691.2|24671.2|24691.2|24671.2|24690.6|24670.6|0
1730281750000|2024-10-30 09:49:10|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|1
1730281760000|2024-10-30 09:49:20|24703.7|24683.7|24706.2|24686.2|24706.2|24686.2|24703.7|24683.7|2
1730281780000|2024-10-30 09:49:40|24705.6|24685.6|24701.2|24681.2|24705.6|24685.6|24701.2|24681.2|0
1730281800000|2024-10-30 09:50:00|24710.6|24670.6|24708.7|24668.7|24710.6|24670.6|24708.7|24668.7|0
1730281820000|2024-10-30 09:50:20|24706.2|24666.2|24708.7|24668.7|24708.7|24668.7|24706.2|24666.2|0
1730281830000|2024-10-30 09:50:30|24701.2|24681.2|24701.2|24681.2|24701.2|24681.2|24701.2|24681.2|2
1730281840000|2024-10-30 09:50:40|24696.2|24676.2|24688.1|24668.1|24696.2|24676.2|24688.1|24668.1|11
1730281860000|2024-10-30 09:51:00|24686.2|24666.2|24680.6|24660.6|24686.2|24666.2|24680.6|24660.6|0
1730281870000|2024-10-30 09:51:10|24681.2|24661.2|24683.7|24663.7|24683.7|24663.7|24681.2|24661.2|2
1730281890000|2024-10-30 09:51:30|24683.1|24663.1|24683.1|24663.1|24683.1|24663.1|24683.1|24663.1|1
1730281900000|2024-10-30 09:51:40|24680.6|24660.6|24678.7|24658.7|24680.6|24660.6|24678.7|24658.7|0
1730281920000|2024-10-30 09:52:00|24673.7|24653.7|24673.7|24653.7|24673.7|24653.7|24673.7|24653.7|3
1730281940000|2024-10-30 09:52:20|24673.1|24653.1|24671.7|24651.7|24673.1|24653.1|24668.7|24648.7|1
1730281960000|2024-10-30 09:52:40|24673.7|24653.7|24678.7|24658.7|24678.7|24658.7|24673.7|24653.7|1
1730281970000|2024-10-30 09:52:50|24683.7|24663.7|24684.2|24664.2|24684.2|24664.2|24678.7|24658.7|3
1730281980000|2024-10-30 09:53:00|24683.7|24663.7|24683.7|24663.7|24683.7|24663.7|24683.7|24663.7|27
1730281990000|2024-10-30 09:53:10|24683.1|24663.1|24683.1|24663.1|24683.1|24663.1|24683.1|24663.1|0
1730282000000|2024-10-30 09:53:20|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|0
1730282010000|2024-10-30 09:53:30|24680.6|24660.6|24678.7|24658.7|24680.6|24660.6|24678.7|24658.7|0
1730282020000|2024-10-30 09:53:40|24679.2|24659.2|24678.7|24658.7|24679.2|24659.2|24678.7|24658.7|0
1730282030000|2024-10-30 09:53:50|24683.7|24663.7|24699.8|24679.8|24699.8|24679.8|24683.7|24654.8|5
1730282040000|2024-10-30 09:54:00|24701.7|24681.7|24703.7|24683.7|24706.2|24686.2|24701.7|24681.7|4
1730282060000|2024-10-30 09:54:20|24705.6|24685.6|24706.2|24686.2|24706.2|24686.2|24705.6|24685.6|2
1730282070000|2024-10-30 09:54:30|24703.7|24683.7|24706.2|24686.2|24706.2|24686.2|24703.7|24683.7|0
1730282080000|2024-10-30 09:54:40|24703.7|24683.7|24703.7|24683.7|24703.7|24683.7|24703.7|24683.7|0
1730282110000|2024-10-30 09:55:10|24704.8|24684.8|24704.8|24684.8|24704.8|24684.8|24704.8|24684.8|1
1730282120000|2024-10-30 09:55:20|24708.7|24688.7|24703.7|24683.7|24708.7|24688.7|24703.7|24683.7|1
1730282130000|2024-10-30 09:55:30|||||||||2
1730282170000|2024-10-30 09:56:10|24707.5|24687.5|24711.7|24691.7|24711.7|24691.7|24707.5|24687.5|1
1730282180000|2024-10-30 09:56:20|24716.7|24696.7|24728.7|24708.7|24728.7|24708.7|24716.7|24696.7|7
1730282200000|2024-10-30 09:56:40|24723.7|24703.7|24728.7|24688.7|24728.7|24703.7|24721.2|24688.7|0
1730282210000|2024-10-30 09:56:50|24711.2|24691.2|24713.7|24693.7|24713.7|24693.7|24711.2|24691.2|0
1730282220000|2024-10-30 09:57:00|24709.8|24689.8|24700.6|24680.6|24709.8|24689.8|24700.6|24680.6|1
1730282230000|2024-10-30 09:57:10|24698.7|24678.7|24711.5|24691.5|24711.5|24691.5|24698.7|24678.7|24
1730282240000|2024-10-30 09:57:20|24718.7|24698.7|24718.7|24698.7|24718.7|24698.7|24718.7|24698.7|5
1730282270000|2024-10-30 09:57:50|24716.2|24696.2|24716.2|24696.2|24716.2|24696.2|24716.2|24696.2|0
1730282280000|2024-10-30 09:58:00|24714.2|24694.2|24714.2|24694.2|24714.2|24694.2|24714.2|24694.2|0
1730282290000|2024-10-30 09:58:10|24712.3|24692.3|24710.6|24690.6|24712.3|24692.3|24710.6|24690.6|2
1730282310000|2024-10-30 09:58:30|24711.2|24691.2|24711.2|24691.2|24711.2|24691.2|24711.2|24691.2|0
1730282320000|2024-10-30 09:58:40|24708.7|24688.7|24708.7|24688.7|24708.7|24688.7|24708.7|24688.7|0
1730282340000|2024-10-30 09:59:00|24709.2|24689.2|24709.2|24689.2|24709.2|24689.2|24709.2|24689.2|0
1730282350000|2024-10-30 09:59:10|24708.1|24688.1|24708.1|24688.1|24708.1|24688.1|24708.1|24688.1|0
1730282390000|2024-10-30 09:59:50|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|0
1730282400000|2024-10-30 10:00:00|24703.7|24683.7|24703.7|24683.7|24703.7|24683.7|24703.7|24683.7|1
1730282410000|2024-10-30 10:00:10|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|0
1730282420000|2024-10-30 10:00:20|24693.1|24673.1|24691.2|24671.2|24693.1|24673.1|24691.2|24671.2|0
1730282450000|2024-10-30 10:00:50|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|0
1730282470000|2024-10-30 10:01:10|24693.1|24673.1|24691.2|24671.2|24693.7|24673.7|24691.2|24671.2|2
1730282480000|2024-10-30 10:01:20|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|4
1730282500000|2024-10-30 10:01:40|24697.5|24677.5|24699.2|24679.2|24699.2|24679.2|24697.5|24677.5|4
1730282510000|2024-10-30 10:01:50|24701.7|24681.7|24701.7|24681.7|24701.7|24681.7|24701.7|24681.7|0
1730282520000|2024-10-30 10:02:00|24702.3|24682.3|24702.3|24682.3|24702.3|24682.3|24702.3|24682.3|1
1730282540000|2024-10-30 10:02:20|24706.7|24686.7|24706.7|24686.7|24706.7|24686.7|24706.7|24686.7|0
1730282550000|2024-10-30 10:02:30|24708.7|24688.7|24706.2|24686.2|24708.7|24688.7|24706.2|24686.2|0
1730282560000|2024-10-30 10:02:40|||||||||1
1730282570000|2024-10-30 10:02:50|24708.1|24688.1|24706.2|24686.2|24708.1|24688.1|24706.2|24686.2|0
1730282590000|2024-10-30 10:03:10|24708.1|24688.1|24708.1|24688.1|24708.1|24688.1|24708.1|24688.1|1
1730282600000|2024-10-30 10:03:20|24709.2|24689.2|24706.2|24686.2|24709.2|24689.2|24706.2|24686.2|1
1730282610000|2024-10-30 10:03:30|24707.3|24687.3|24711.2|24691.2|24711.2|24691.2|24707.3|24687.3|0
1730282620000|2024-10-30 10:03:40|24711.7|24691.7|24713.7|24693.7|24713.7|24693.7|24711.7|24691.7|0
1730282630000|2024-10-30 10:03:50|24716.2|24696.2|24716.2|24696.2|24716.2|24696.2|24716.2|24696.2|0
1730282650000|2024-10-30 10:04:10|24717.8|24697.8|24733.1|24713.1|24733.1|24713.1|24717.8|24697.8|1
1730282670000|2024-10-30 10:04:30|24734.8|24714.8|24741.2|24721.2|24741.2|24721.2|24734.8|24714.8|12
1730282690000|2024-10-30 10:04:50|24737.3|24717.3|24730.6|24710.6|24737.3|24717.3|24730.6|24710.6|1
1730282700000|2024-10-30 10:05:00|24728.1|24708.1|24728.1|24708.1|24728.1|24708.1|24728.1|24708.1|1
1730282710000|2024-10-30 10:05:10|24726.2|24706.2|24724.2|24704.2|24726.2|24706.2|24724.2|24704.2|0
1730282760000|2024-10-30 10:06:00|24726.2|24706.2|24718.7|24698.7|24726.2|24706.2|24718.7|24698.7|6
1730282770000|2024-10-30 10:06:10|24725.6|24685.6|24703.7|24683.7|24725.6|24685.6|24703.7|24683.7|1
1730282780000|2024-10-30 10:06:20|24703.1|24683.1|24691.2|24671.2|24703.1|24683.1|24691.2|24671.2|0
1730282790000|2024-10-30 10:06:30|||||||||1
1730282800000|2024-10-30 10:06:40|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|24693.7|24673.7|2
1730282810000|2024-10-30 10:06:50|24691.2|24671.2|24693.7|24673.7|24693.7|24673.7|24691.2|24671.2|2
1730282830000|2024-10-30 10:07:10|24703.7|24683.7|24703.7|24683.7|24703.7|24683.7|24701.2|24681.2|14
1730282840000|2024-10-30 10:07:20|24706.2|24686.2|24705|24685|24706.2|24686.2|24701.2|24681.2|16
1730282850000|2024-10-30 10:07:30|24703.1|24683.1|24703.1|24683.1|24703.1|24683.1|24703.1|24683.1|0
1730282890000|2024-10-30 10:08:10|24702.5|24682.5|24700.6|24680.6|24702.5|24682.5|24700.6|24680.6|1
1730283000000|2024-10-30 10:10:00|24700|24680|24697.5|24677.5|24700|24680|24697.5|24677.5|0
1730283010000|2024-10-30 10:10:10|24695.6|24675.6|24695.6|24675.6|24695.6|24675.6|24695.6|24675.6|0
1730283020000|2024-10-30 10:10:20|24696.2|24676.2|24696.2|24676.2|24696.2|24676.2|24696.2|24676.2|3
1730283050000|2024-10-30 10:10:50|24696.7|24676.7|24698.7|24678.7|24698.7|24678.7|24696.7|24676.7|0
1730283070000|2024-10-30 10:11:10|24701.7|24681.7|24701.7|24681.7|24701.7|24681.7|24701.7|24681.7|0
1730283090000|2024-10-30 10:11:30|24703.6|24683.6|24704.2|24684.2|24704.2|24684.2|24703.6|24683.6|0
1730283120000|2024-10-30 10:12:00|24711.1|24691.1|24719.2|24699.2|24719.2|24699.2|24711.1|24691.1|3
1730283140000|2024-10-30 10:12:20|24721.5|24701.5|24736.1|24716.1|24736.1|24716.1|24721.5|24701.5|2
1730283150000|2024-10-30 10:12:30|||||||||2
1730283160000|2024-10-30 10:12:40|24736.7|24716.7|24738.6|24718.6|24738.6|24718.6|24736.7|24716.7|2
1730283170000|2024-10-30 10:12:50|||||||||1
1730283180000|2024-10-30 10:13:00|24741.7|24721.7|24753.6|24733.6|24753.6|24733.6|24741.7|24721.7|4
1730283190000|2024-10-30 10:13:10|24754.2|24734.2|24756.1|24736.1|24756.1|24736.1|24754.2|24734.2|0
1730283200000|2024-10-30 10:13:20|24761.1|24741.1|24761.1|24741.1|24761.1|24741.1|24761.1|24741.1|0
1730283230000|2024-10-30 10:13:50|24761.7|24741.7|24768.6|24748.6|24768.6|24748.6|24761.7|24741.7|0
1730283240000|2024-10-30 10:14:00|24768.1|24748.1|24768.1|24748.1|24768.1|24748.1|24768.1|24748.1|1
1730283250000|2024-10-30 10:14:10|24763.6|24743.6|24758.1|24738.1|24768.6|24743.6|24758.1|24728.6|3
1730283260000|2024-10-30 10:14:20|24757.5|24737.5|24763.6|24743.6|24764.2|24744.2|24757.5|24737.5|2
1730283270000|2024-10-30 10:14:30|24766.7|24746.7|24774.2|24754.2|24779.8|24754.8|24766.7|24739.8|11
1730283290000|2024-10-30 10:14:50|24773.1|24753.1|24768.6|24748.6|24773.1|24753.1|24768.6|24748.6|3
1730283310000|2024-10-30 10:15:10|24767.5|24747.5|24763.6|24743.6|24767.5|24747.5|24763.6|24743.6|0
1730283320000|2024-10-30 10:15:20|24764.2|24744.2|24764.2|24744.2|24764.2|24744.2|24764.2|24744.2|4
1730283330000|2024-10-30 10:15:30|24766.1|24746.1|24756.1|24736.1|24766.1|24746.1|24756.1|24736.1|2
1730283340000|2024-10-30 10:15:40|24758.1|24738.1|24758.6|24738.6|24758.6|24738.6|24758.1|24738.1|7
1730283350000|2024-10-30 10:15:50|24758.1|24738.1|24758.6|24738.6|24758.6|24738.6|24753.6|24733.6|2
1730283360000|2024-10-30 10:16:00|||||||||1
1730283390000|2024-10-30 10:16:30|24756.1|24736.1|24756.1|24736.1|24756.1|24736.1|24753.6|24733.6|0
1730283400000|2024-10-30 10:16:40|24756.7|24736.7|24758.6|24738.6|24758.6|24738.6|24756.7|24736.7|0
1730283420000|2024-10-30 10:17:00|24760.3|24740.3|24760.3|24740.3|24760.3|24740.3|24760.3|24740.3|0
1730283430000|2024-10-30 10:17:10|24762.3|24742.3|24762.3|24742.3|24762.3|24742.3|24762.3|24742.3|0
1730283450000|2024-10-30 10:17:30|24763.4|24743.4|24769.2|24749.2|24769.2|24749.2|24763.4|24743.4|0
1730283460000|2024-10-30 10:17:40|24768.6|24748.6|24768.6|24748.6|24768.6|24748.6|24768.6|24748.6|1
1730283470000|2024-10-30 10:17:50|||||||||2
1730283480000|2024-10-30 10:18:00|24766.1|24746.1|24766.1|24746.1|24766.1|24746.1|24766.1|24746.1|0
1730283490000|2024-10-30 10:18:10|24771.1|24751.1|24773.1|24753.1|24773.1|24753.1|24771.1|24751.1|4
1730283500000|2024-10-30 10:18:20|24771.1|24751.1|24785.6|24745.6|24785.6|24751.1|24771.1|24745.6|1
1730283510000|2024-10-30 10:18:30|24771.1|24751.1|24771.1|24751.1|24771.1|24751.1|24771.1|24751.1|0
1730283520000|2024-10-30 10:18:40|24781.7|24741.7|24783.6|24743.6|24783.6|24743.6|24781.7|24741.7|0
1730283540000|2024-10-30 10:19:00|24771.1|24751.1|24771.1|24751.1|24771.1|24751.1|24771.1|24751.1|1
1730283560000|2024-10-30 10:19:20|24780.6|24740.6|24776.1|24736.1|24780.6|24740.6|24776.1|24736.1|1
1730283620000|2024-10-30 10:20:20|||||||||1
1730283640000|2024-10-30 10:20:40|24763.9|24743.9|24756.1|24736.1|24763.9|24743.9|24756.1|24736.1|0
1730283660000|2024-10-30 10:21:00|24763.6|24723.6|24763.6|24723.6|24763.6|24723.6|24763.6|24723.6|0
1730283670000|2024-10-30 10:21:10|24761.7|24721.7|24761.7|24721.7|24761.7|24721.7|24761.7|24721.7|0
1730283700000|2024-10-30 10:21:40|24760.6|24720.6|24756.7|24716.7|24760.6|24720.6|24756.7|24716.7|0
1730283720000|2024-10-30 10:22:00|24751.1|24731.1|24751.1|24731.1|24751.1|24731.1|24751.1|24731.1|1
1730283730000|2024-10-30 10:22:10|24756.1|24736.1|24756.1|24736.1|24756.1|24736.1|24756.1|24736.1|1
1730283740000|2024-10-30 10:22:20|24758.6|24738.6|24760.3|24740.3|24760.3|24740.3|24758.6|24738.6|0
1730283750000|2024-10-30 10:22:30|24766.7|24746.7|24766.7|24746.7|24766.7|24746.7|24766.7|24746.7|0
1730283780000|2024-10-30 10:23:00|24766.1|24746.1|24769.2|24749.2|24769.2|24749.2|24766.1|24746.1|0
1730283790000|2024-10-30 10:23:10|24771.1|24751.1|24768.6|24748.6|24771.1|24751.1|24768.6|24748.6|0
1730283800000|2024-10-30 10:23:20|24766.1|24746.1|24766.1|24746.1|24766.1|24746.1|24766.1|24746.1|0
1730283820000|2024-10-30 10:23:40|24769.2|24749.2|24771.1|24751.1|24771.1|24751.1|24769.2|24749.2|0
1730283830000|2024-10-30 10:23:50|24770|24750|24766.1|24746.1|24770|24750|24766.1|24746.1|0
1730283850000|2024-10-30 10:24:10|24767.3|24747.3|24769.2|24749.2|24769.2|24749.2|24767.3|24747.3|0
1730283870000|2024-10-30 10:24:30|24771.1|24751.1|24771.1|24751.1|24771.1|24751.1|24771.1|24751.1|0
1730283890000|2024-10-30 10:24:50|||||||||1
1730283900000|2024-10-30 10:25:00|24766.1|24746.1|24761.1|24741.1|24766.1|24746.1|24761.1|24741.1|1
1730283920000|2024-10-30 10:25:20|24760|24740|24755.6|24735.6|24760|24740|24755.6|24735.6|4
1730283930000|2024-10-30 10:25:30|24753.6|24733.6|24766.1|24746.1|24783.6|24746.1|24753.6|24721.7|4
1730283940000|2024-10-30 10:25:40|24766.7|24746.7|24768.6|24748.6|24768.6|24748.6|24766.7|24746.7|0
1730283950000|2024-10-30 10:25:50|24768.1|24748.1|24766.1|24746.1|24768.1|24748.1|24766.1|24746.1|0
1730283960000|2024-10-30 10:26:00|24767.3|24747.3|24771.1|24751.1|24771.1|24751.1|24767.3|24747.3|0
1730284010000|2024-10-30 10:26:50|24770|24750|24778.6|24738.6|24778.6|24750|24766.1|24738.6|0
1730284030000|2024-10-30 10:27:10|24776.7|24736.7|24769.2|24749.2|24776.7|24749.2|24766.1|24736.7|1
1730284040000|2024-10-30 10:27:20|24770.6|24750.6|24768.6|24748.6|24770.6|24750.6|24768.6|24748.6|0
1730284060000|2024-10-30 10:27:40|24771.1|24751.1|24771.1|24751.1|24771.1|24751.1|24771.1|24751.1|1
1730284090000|2024-10-30 10:28:10|||||||||2
1730284100000|2024-10-30 10:28:20|24768.6|24748.6|24768.6|24748.6|24768.6|24748.6|24768.6|24748.6|0
1730284180000|2024-10-30 10:29:40|24773.6|24753.6|24773.6|24753.6|24773.6|24753.6|24773.6|24753.6|2
1730284190000|2024-10-30 10:29:50|24766.1|24746.1|24768.6|24748.6|24768.6|24748.6|24766.1|24746.1|2
1730284200000|2024-10-30 10:30:00|24768.1|24748.1|24759.2|24739.2|24768.1|24748.1|24759.2|24739.2|1
1730284230000|2024-10-30 10:30:30|24756.1|24736.1|24756.1|24736.1|24758.6|24738.6|24756.1|24736.1|0
1730284240000|2024-10-30 10:30:40|24755.6|24735.6|24755.6|24735.6|24755.6|24735.6|24755.6|24735.6|0
1730284310000|2024-10-30 10:31:50|24755|24735|24749.2|24729.2|24755|24735|24743.1|24723.1|10
1730284320000|2024-10-30 10:32:00|24751.1|24731.1|24751.1|24731.1|24751.1|24731.1|24751.1|24731.1|0
1730284330000|2024-10-30 10:32:10|24748.6|24728.6|24749.2|24729.2|24749.2|24729.2|24748.6|24728.6|0
1730284350000|2024-10-30 10:32:30|24751.1|24731.1|24751.1|24731.1|24751.1|24731.1|24751.1|24731.1|0
1730284360000|2024-10-30 10:32:40|24749.2|24729.2|24749.2|24729.2|24749.2|24729.2|24749.2|24729.2|0
1730284380000|2024-10-30 10:33:00|24751.1|24731.1|24751.1|24731.1|24751.1|24731.1|24751.1|24731.1|0
1730284390000|2024-10-30 10:33:10|||||||||1
1730284410000|2024-10-30 10:33:30|24750.6|24730.6|24748.6|24728.6|24750.6|24730.6|24748.6|24728.6|0
1730284420000|2024-10-30 10:33:40|24747.5|24727.5|24728.6|24708.6|24747.5|24727.5|24728.6|24708.6|5
1730284430000|2024-10-30 10:33:50|24726.1|24706.1|24726.1|24706.1|24726.1|24706.1|24726.1|24706.1|0
1730284440000|2024-10-30 10:34:00|24726.7|24706.7|24731.1|24711.1|24731.1|24711.1|24726.7|24706.7|1
1730284460000|2024-10-30 10:34:20|24728.6|24708.6|24726.1|24706.1|24728.6|24708.6|24726.1|24706.1|0
1730284470000|2024-10-30 10:34:30|24724.2|24704.2|24724.2|24704.2|24724.2|24704.2|24724.2|24704.2|0
1730284480000|2024-10-30 10:34:40|24733.6|24693.6|24720.6|24700.6|24733.6|24700.6|24720.6|24693.6|0
1730284500000|2024-10-30 10:35:00|24718.6|24698.6|24718.6|24698.6|24718.6|24698.6|24718.6|24698.6|0
1730284510000|2024-10-30 10:35:10|24718.1|24698.1|24715.6|24695.6|24718.1|24698.1|24715.6|24695.6|3
1730284520000|2024-10-30 10:35:20|24708.6|24688.6|24706.1|24686.1|24708.6|24688.6|24706.1|24686.1|0
1730284540000|2024-10-30 10:35:40|||||||||1
1730284570000|2024-10-30 10:36:10|24721.1|24681.1|24728.6|24708.6|24728.6|24708.6|24721.1|24681.1|9
1730284590000|2024-10-30 10:36:30|24730.6|24710.6|24730.6|24710.6|24730.6|24710.6|24730.6|24710.6|0
1730284610000|2024-10-30 10:36:50|24733.6|24713.6|24733.6|24713.6|24733.6|24713.6|24733.6|24713.6|1
1730284620000|2024-10-30 10:37:00|24730.6|24710.6|24730.6|24710.6|24730.6|24710.6|24730.6|24710.6|2
1730284630000|2024-10-30 10:37:10|24726.9|24706.9|24711.1|24691.1|24726.9|24706.9|24711.1|24691.1|5
1730284640000|2024-10-30 10:37:20|24710.6|24690.6|24721.1|24701.1|24721.1|24701.1|24708.6|24688.6|2
1730284650000|2024-10-30 10:37:30|24722.8|24702.8|24733.6|24713.6|24736.1|24716.1|24722.8|24702.8|0
1730284660000|2024-10-30 10:37:40|||||||||1
1730284670000|2024-10-30 10:37:50|24734.2|24714.2|24734.2|24714.2|24734.2|24714.2|24734.2|24714.2|1
1730284680000|2024-10-30 10:38:00|24736.1|24716.1|24738.6|24718.6|24738.6|24718.6|24733.6|24713.6|1
1730284690000|2024-10-30 10:38:10|24734.8|24714.8|24740.6|24700.6|24740.6|24714.8|24733.1|24700.6|2
1730284710000|2024-10-30 10:38:30|24732.8|24692.8|24718.9|24698.9|24732.8|24700.6|24718.9|24692.8|5
1730284720000|2024-10-30 10:38:40|24711.1|24691.1|24688.6|24668.6|24711.1|24691.1|24688.6|24668.6|6
1730284730000|2024-10-30 10:38:50|24689.2|24669.2|24688.6|24668.6|24689.2|24669.2|24688.6|24668.6|0
1730284740000|2024-10-30 10:39:00|24689.2|24669.2|24689.2|24669.2|24689.2|24669.2|24689.2|24669.2|0
1730284750000|2024-10-30 10:39:10|24690.3|24670.3|24713.6|24693.6|24713.6|24693.6|24690.3|24670.3|7
1730284780000|2024-10-30 10:39:40|24711.1|24691.1|24711.1|24691.1|24711.1|24691.1|24711.1|24691.1|1
1730284830000|2024-10-30 10:40:30|||||||||1
1730284870000|2024-10-30 10:41:10|24703.6|24683.6|24703.6|24683.6|24703.6|24683.6|24703.6|24683.6|1
1730284890000|2024-10-30 10:41:30|24712.5|24672.5|24708.6|24668.6|24712.5|24672.5|24708.6|24668.6|1
1730284920000|2024-10-30 10:42:00|24691.1|24671.1|24691.1|24671.1|24691.1|24671.1|24691.1|24671.1|1
1730284930000|2024-10-30 10:42:10|24688.1|24668.1|24688.6|24668.6|24688.6|24668.6|24688.1|24668.1|0
1730284940000|2024-10-30 10:42:20|24690.6|24670.6|24691.1|24671.1|24691.1|24671.1|24690.6|24670.6|2
1730284950000|2024-10-30 10:42:30|24693.1|24673.1|24696.7|24676.7|24696.7|24676.7|24693.1|24673.1|1
1730284960000|2024-10-30 10:42:40|24698.6|24678.6|24699.8|24679.8|24699.8|24679.8|24698.6|24678.6|0
1730284970000|2024-10-30 10:42:50|24698.6|24678.6|24701.7|24681.7|24701.7|24681.7|24698.6|24678.6|3
1730284980000|2024-10-30 10:43:00|24703.6|24683.6|24706.7|24686.7|24706.7|24686.7|24703.6|24683.6|5
1730284990000|2024-10-30 10:43:10|24708.6|24688.6|24704.2|24684.2|24711.1|24691.1|24704.2|24684.2|1
1730285000000|2024-10-30 10:43:20|24703.6|24683.6|24706.1|24686.1|24706.1|24686.1|24703.6|24683.6|7
1730285010000|2024-10-30 10:43:30|24707.3|24687.3|24709.2|24689.2|24711.1|24691.1|24707.3|24687.3|2
1730285020000|2024-10-30 10:43:40|24708.6|24688.6|24706.1|24686.1|24708.6|24688.6|24706.1|24686.1|0
1730285030000|2024-10-30 10:43:50|24705.6|24685.6|24701.1|24681.1|24705.6|24685.6|24701.1|24681.1|2
1730285050000|2024-10-30 10:44:10|24701.7|24681.7|24701.1|24681.1|24703.6|24683.6|24701.1|24681.1|0
1730285060000|2024-10-30 10:44:20|24703.6|24683.6|24703.6|24683.6|24703.6|24683.6|24703.6|24683.6|1
1730285070000|2024-10-30 10:44:30|||||||||4
1730285080000|2024-10-30 10:44:40|24704.8|24684.8|24713.6|24693.6|24713.6|24693.6|24704.8|24684.8|1
1730285130000|2024-10-30 10:45:30|24711.1|24691.1|24694.2|24674.2|24720.6|24691.1|24694.2|24674.2|0
1730285140000|2024-10-30 10:45:40|24691.7|24671.7|24691.1|24671.1|24691.7|24671.7|24691.1|24671.1|0
1730285150000|2024-10-30 10:45:50|24702.8|24662.8|24708.6|24688.6|24708.6|24688.6|24700.3|24662.8|25
1730285160000|2024-10-30 10:46:00|24708.1|24688.1|24706.1|24686.1|24708.1|24688.1|24706.1|24686.1|0
1730285170000|2024-10-30 10:46:10|24708.6|24688.6|24706.1|24686.1|24708.6|24688.6|24706.1|24686.1|0
1730285180000|2024-10-30 10:46:20|24705.6|24685.6|24703.6|24683.6|24705.6|24685.6|24703.6|24683.6|0
1730285230000|2024-10-30 10:47:10|||||||||1
1730285240000|2024-10-30 10:47:20|24702.5|24682.5|24698.6|24678.6|24702.5|24682.5|24698.6|24678.6|0
1730285330000|2024-10-30 10:48:50|24697.5|24677.5|24693.6|24673.6|24697.5|24677.5|24693.6|24673.6|0
1730285370000|2024-10-30 10:49:30|24691.1|24671.1|24691.1|24671.1|24691.1|24671.1|24691.1|24671.1|0
1730285430000|2024-10-30 10:50:30|24688.6|24668.6|24686.1|24666.1|24688.6|24668.6|24685.6|24665.6|0
1730285460000|2024-10-30 10:51:00|24685.6|24665.6|24685.6|24665.6|24685.6|24665.6|24685.6|24665.6|0
1730285490000|2024-10-30 10:51:30|24686.1|24666.1|24686.1|24666.1|24686.1|24666.1|24686.1|24666.1|0
1730285520000|2024-10-30 10:52:00|24688.1|24668.1|24688.1|24668.1|24688.1|24668.1|24688.1|24668.1|0
1730285530000|2024-10-30 10:52:10|24688.6|24668.6|24688.6|24668.6|24688.6|24668.6|24688.6|24668.6|1
1730285540000|2024-10-30 10:52:20|24689.2|24669.2|24691.1|24671.1|24691.1|24671.1|24689.2|24669.2|2
1730285550000|2024-10-30 10:52:30|24686.1|24666.1|24691.1|24671.1|24691.1|24671.1|24686.1|24666.1|0
1730285560000|2024-10-30 10:52:40|24690|24670|24691.1|24671.1|24691.1|24671.1|24686.1|24666.1|0
1730285570000|2024-10-30 10:52:50|24686.1|24666.1|24691.1|24671.1|24691.1|24671.1|24686.1|24666.1|0
1730285580000|2024-10-30 10:53:00|24686.1|24666.1|24685.6|24665.6|24691.1|24671.1|24685.6|24665.6|2
1730285640000|2024-10-30 10:54:00|24683.1|24663.1|24683.1|24663.1|24683.1|24663.1|24683.1|24663.1|0
1730285670000|2024-10-30 10:54:30|24676.9|24656.9|24673.6|24653.6|24676.9|24656.9|24671.1|24651.1|4
1730285690000|2024-10-30 10:54:50|24676.1|24656.1|24681.7|24661.7|24681.7|24661.7|24676.1|24656.1|3
1730285700000|2024-10-30 10:55:00|24683.6|24663.6|24683.6|24663.6|24683.6|24663.6|24683.6|24663.6|4
1730285720000|2024-10-30 10:55:20|||||||||2
1730285750000|2024-10-30 10:55:50|24686.1|24666.1|24686.1|24666.1|24686.1|24666.1|24686.1|24666.1|7
1730285760000|2024-10-30 10:56:00|||||||||3
1730285770000|2024-10-30 10:56:10|24692.8|24672.8|24694.8|24674.8|24694.8|24674.8|24692.8|24672.8|57
1730285780000|2024-10-30 10:56:20|24695.3|24675.3|24697.2|24677.2|24697.2|24677.2|24695.3|24675.3|0
1730285790000|2024-10-30 10:56:30|24696.7|24676.7|24694.7|24674.7|24696.7|24676.7|24694.7|24674.7|1
1730285800000|2024-10-30 10:56:40|24694.2|24674.2|24690.9|24670.9|24694.7|24674.7|24689.7|24669.7|1
1730285820000|2024-10-30 10:57:00|24694.7|24674.7|24694.7|24674.7|24694.7|24674.7|24694.7|24674.7|0
1730285830000|2024-10-30 10:57:10|24693.6|24673.6|24687.2|24667.2|24693.6|24673.6|24687.2|24667.2|0
1730285840000|2024-10-30 10:57:20|24684.7|24664.7|24684.7|24664.7|24684.7|24664.7|24684.7|24664.7|0
1730285880000|2024-10-30 10:58:00|24683.6|24663.6|24683.6|24663.6|24683.6|24663.6|24683.6|24663.6|9
1730285890000|2024-10-30 10:58:10|24679.7|24659.7|24679.7|24659.7|24679.7|24659.7|24679.7|24659.7|0
1730285940000|2024-10-30 10:59:00|||||||||1
1730285980000|2024-10-30 10:59:40|24679.2|24659.2|24679.2|24659.2|24679.2|24659.2|24679.2|24659.2|0
1730285990000|2024-10-30 10:59:50|24677.2|24657.2|24671.1|24651.1|24677.2|24657.2|24671.1|24651.1|6
1730286000000|2024-10-30 11:00:00|24667.2|24647.2|24669.7|24649.7|24669.7|24649.7|24667.2|24647.2|4
1730286010000|2024-10-30 11:00:10|||||||||1
1730286040000|2024-10-30 11:00:40|24672.2|24652.2|24672.2|24652.2|24672.2|24652.2|24672.2|24652.2|0
1730286110000|2024-10-30 11:01:50|24672.8|24652.8|24674.7|24654.7|24674.7|24654.7|24672.8|24652.8|1
1730286120000|2024-10-30 11:02:00|||||||||4
1730286130000|2024-10-30 11:02:10|24672.2|24652.2|24674.7|24634.7|24680.6|24652.2|24672.2|24634.7|8
1730286140000|2024-10-30 11:02:20|||||||||1
1730286150000|2024-10-30 11:02:30|24663.1|24643.1|24657.2|24637.2|24663.1|24643.1|24657.2|24637.2|0
1730286160000|2024-10-30 11:02:40|||||||||1
1730286170000|2024-10-30 11:02:50|24652.2|24632.2|24651.7|24631.7|24652.2|24632.2|24651.7|24631.7|1
1730286180000|2024-10-30 11:03:00|24649.7|24629.7|24647.5|24627.5|24649.7|24629.7|24647.5|24627.5|8
1730286190000|2024-10-30 11:03:10|24643.6|24623.6|24644.2|24624.2|24644.2|24624.2|24641.7|24621.7|3
1730286200000|2024-10-30 11:03:20|24641.7|24621.7|24644.2|24624.2|24644.2|24624.2|24641.7|24621.7|3
1730286210000|2024-10-30 11:03:30|24642.8|24622.8|24647.2|24627.2|24647.2|24627.2|24642.8|24622.8|11
1730286220000|2024-10-30 11:03:40|||||||||1
1730286240000|2024-10-30 11:04:00|24644.7|24624.7|24644.2|24624.2|24644.7|24624.7|24644.2|24624.2|0
1730286250000|2024-10-30 11:04:10|24644.7|24624.7|24644.2|24624.2|24644.7|24624.7|24644.2|24624.2|1
1730286260000|2024-10-30 11:04:20|24644.7|24624.7|24644.7|24624.7|24644.7|24624.7|24644.7|24624.7|0
1730286300000|2024-10-30 11:05:00|24645.3|24625.3|24644.7|24624.7|24645.3|24625.3|24644.7|24624.7|8
1730286360000|2024-10-30 11:06:00|24642.8|24622.8|24642.2|24622.2|24642.8|24622.8|24642.2|24622.2|4
1730286390000|2024-10-30 11:06:30|24641.7|24621.7|24642.2|24622.2|24642.2|24622.2|24641.7|24621.7|0
1730286440000|2024-10-30 11:07:20|24641.7|24621.7|24642.2|24622.2|24642.2|24622.2|24641.7|24621.7|0
1730286450000|2024-10-30 11:07:30|24644.2|24624.2|24644.7|24624.7|24644.7|24624.7|24644.2|24624.2|2
1730286460000|2024-10-30 11:07:40|24646.7|24626.7|24642.2|24622.2|24646.7|24626.7|24642.2|24622.2|8
1730286470000|2024-10-30 11:07:50|||||||||1
1730286480000|2024-10-30 11:08:00|24642.8|24622.8|24642.8|24622.8|24642.8|24622.8|24642.8|24622.8|6
1730286490000|2024-10-30 11:08:10|||||||||1
1730286510000|2024-10-30 11:08:30|24642.2|24622.2|24642.2|24622.2|24642.2|24622.2|24642.2|24622.2|0
1730286520000|2024-10-30 11:08:40|24637.2|24617.2|24637.2|24617.2|24637.2|24617.2|24637.2|24617.2|1
1730286540000|2024-10-30 11:09:00|24632.2|24612.2|24632.2|24612.2|24632.2|24612.2|24632.2|24612.2|16
1730286560000|2024-10-30 11:09:20|24629.7|24609.7|24632.2|24612.2|24632.2|24612.2|24629.7|24609.7|5
1730286580000|2024-10-30 11:09:40|24631.7|24611.7|24630.3|24610.3|24631.7|24611.7|24629.7|24609.7|7
1730286590000|2024-10-30 11:09:50|24634.7|24614.7|24637.2|24617.2|24637.2|24617.2|24634.7|24614.7|5
1730286600000|2024-10-30 11:10:00|24636.7|24616.7|24637.2|24617.2|24637.2|24617.2|24636.7|24616.7|0
1730286610000|2024-10-30 11:10:10|||||||||5
1730286620000|2024-10-30 11:10:20|24642.2|24622.2|24642.2|24622.2|24642.2|24622.2|24642.2|24622.2|3
1730286640000|2024-10-30 11:10:40|||||||||1
1730286650000|2024-10-30 11:10:50|24637.2|24617.2|24637.2|24617.2|24637.2|24617.2|24637.2|24617.2|2
1730286660000|2024-10-30 11:11:00|24637.8|24617.8|24642.2|24622.2|24642.2|24622.2|24637.8|24617.8|0
1730286670000|2024-10-30 11:11:10|24639.7|24619.7|24639.7|24619.7|24639.7|24619.7|24639.7|24619.7|4
1730286680000|2024-10-30 11:11:20|24639.2|24619.2|24639.7|24619.7|24639.7|24619.7|24637.2|24617.2|1
1730286700000|2024-10-30 11:11:40|24638.6|24618.6|24634.7|24614.7|24638.6|24618.6|24634.7|24614.7|0
1730286740000|2024-10-30 11:12:20|24635.3|24615.3|24637.2|24617.2|24637.2|24617.2|24635.3|24615.3|0
1730286750000|2024-10-30 11:12:30|24636.7|24616.7|24634.7|24614.7|24636.7|24616.7|24634.7|24614.7|1
1730286790000|2024-10-30 11:13:10|24634.2|24614.2|24632.2|24612.2|24634.2|24614.2|24632.2|24612.2|2
1730286820000|2024-10-30 11:13:40|||||||||1
1730286850000|2024-10-30 11:14:10|24629.7|24609.7|24627.8|24607.8|24629.7|24609.7|24627.8|24607.8|0
1730286880000|2024-10-30 11:14:40|24621.1|24601.1|24611.1|24591.1|24621.1|24601.1|24611.1|24591.1|22
1730286890000|2024-10-30 11:14:50|24608.6|24588.6|24591.7|24571.7|24608.6|24588.6|24589.2|24569.2|15
1730286900000|2024-10-30 11:15:00|24589.7|24569.7|24589.2|24569.2|24589.7|24569.7|24589.2|24569.2|9
1730286910000|2024-10-30 11:15:10|24589.7|24569.7|24594.2|24574.2|24594.2|24574.2|24589.7|24569.7|3
1730286920000|2024-10-30 11:15:20|24594.7|24574.7|24594.7|24574.7|24594.7|24574.7|24594.7|24574.7|3
1730286930000|2024-10-30 11:15:30|24594.2|24574.2|24591.1|24571.1|24594.2|24574.2|24591.1|24571.1|5
1730286950000|2024-10-30 11:15:50|24591.7|24571.7|24591.7|24571.7|24591.7|24571.7|24591.7|24571.7|0
1730286960000|2024-10-30 11:16:00|24591.1|24571.1|24591.1|24571.1|24591.1|24571.1|24591.1|24571.1|5
1730286970000|2024-10-30 11:16:10|24589.2|24569.2|24587.8|24567.8|24589.2|24569.2|24587.2|24567.2|7
1730287000000|2024-10-30 11:16:40|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|0
1730287010000|2024-10-30 11:16:50|24587.2|24567.2|24587.2|24567.2|24587.2|24567.2|24587.2|24567.2|0
1730287020000|2024-10-30 11:17:00|24589.2|24569.2|24592.2|24572.2|24592.2|24572.2|24589.2|24569.2|2
1730287030000|2024-10-30 11:17:10|24594.2|24574.2|24594.2|24574.2|24594.2|24574.2|24594.2|24574.2|0
1730287040000|2024-10-30 11:17:20|||||||||1
1730287080000|2024-10-30 11:18:00|24592.2|24572.2|24591.7|24571.7|24592.2|24572.2|24591.7|24571.7|4
1730287090000|2024-10-30 11:18:10|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|0
1730287100000|2024-10-30 11:18:20|24588.6|24568.6|24584.7|24564.7|24589.7|24569.7|24584.7|24564.7|0
1730287120000|2024-10-30 11:18:40|24587.2|24567.2|24587.2|24567.2|24587.2|24567.2|24587.2|24567.2|8
1730287130000|2024-10-30 11:18:50|||||||||1
1730287140000|2024-10-30 11:19:00|24587.8|24567.8|24587.8|24567.8|24587.8|24567.8|24587.8|24567.8|0
1730287150000|2024-10-30 11:19:10|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|24589.7|24569.7|0
1730287160000|2024-10-30 11:19:20|24587.2|24567.2|24587.2|24567.2|24587.2|24567.2|24587.2|24567.2|0
1730287170000|2024-10-30 11:19:30|24587.8|24567.8|24572.2|24552.2|24592.2|24572.2|24572.2|24552.2|17
1730287180000|2024-10-30 11:19:40|24561.7|24541.7|24553.6|24533.6|24561.7|24541.7|24548|24528|146
1730287190000|2024-10-30 11:19:50|24551.7|24531.7|24548|24528|24551.7|24531.7|24548|24528|3
1730287200000|2024-10-30 11:20:00|24547.5|24527.5|24546.1|24526.1|24548.6|24528.6|24543.6|24523.6|12
1730287210000|2024-10-30 11:20:10|24541.7|24521.7|24551.1|24531.1|24551.1|24531.1|24541.7|24521.7|22
1730287220000|2024-10-30 11:20:20|24551.7|24531.7|24548.6|24528.6|24553.6|24533.6|24548.6|24528.6|10
1730287230000|2024-10-30 11:20:30|24543.6|24523.6|24543.6|24523.6|24543.6|24523.6|24543.6|24523.6|7
1730287240000|2024-10-30 11:20:40|24544.2|24524.2|24548.6|24528.6|24548.6|24528.6|24544.2|24524.2|1
1730287300000|2024-10-30 11:21:40|||||||||1
1730287310000|2024-10-30 11:21:50|||||||||6
1730287320000|2024-10-30 11:22:00|24548|24528|24546.1|24526.1|24550.5|24530.5|24546.1|24526.1|5
1730287330000|2024-10-30 11:22:10|||||||||139
1730287340000|2024-10-30 11:22:20|24548.6|24528.6|24548.6|24528.6|24548.6|24528.6|24548.6|24528.6|2
1730287350000|2024-10-30 11:22:30|24549.2|24529.2|24551.1|24531.1|24551.1|24531.1|24549.2|24529.2|0
1730287360000|2024-10-30 11:22:40|||||||||2
1730287380000|2024-10-30 11:23:00|24551.7|24531.7|24551.1|24531.1|24551.7|24531.7|24551.1|24531.1|2
1730287390000|2024-10-30 11:23:10|24553.6|24533.6|24553.6|24533.6|24553.6|24533.6|24553.6|24533.6|1
1730287420000|2024-10-30 11:23:40|24551.1|24531.1|24548|24528|24551.1|24531.1|24548|24528|1
1730287430000|2024-10-30 11:23:50|24546.1|24526.1|24550.5|24530.5|24550.5|24530.5|24543.6|24523.6|7
1730287440000|2024-10-30 11:24:00|24552.2|24532.2|24557.2|24537.2|24557.2|24537.2|24552.2|24532.2|4
1730287450000|2024-10-30 11:24:10|24556.7|24536.7|24558.6|24538.6|24558.6|24538.6|24556.1|24536.1|19
1730287460000|2024-10-30 11:24:20|24556.1|24536.1|24555.5|24535.5|24556.1|24536.1|24555.5|24535.5|4
1730287470000|2024-10-30 11:24:30|24555|24535|24551.1|24531.1|24555|24535|24551.1|24531.1|1
1730287480000|2024-10-30 11:24:40|24553|24533|24553|24533|24553|24533|24553|24533|0
1730287490000|2024-10-30 11:24:50|||||||||1
1730287500000|2024-10-30 11:25:00|24555|24535|24556.9|24536.9|24557.5|24537.5|24555|24535|2
1730287510000|2024-10-30 11:25:10|24555|24535|24558.6|24538.6|24558.6|24538.6|24555|24535|1
1730287520000|2024-10-30 11:25:20|24558|24538|24556.1|24536.1|24558|24538|24556.1|24536.1|10
1730287530000|2024-10-30 11:25:30|24558|24538|24558|24538|24558|24538|24558|24538|10
1730287540000|2024-10-30 11:25:40|||||||||8
1730287550000|2024-10-30 11:25:50|||||||||1
1730287560000|2024-10-30 11:26:00|24558.6|24538.6|24556.1|24536.1|24558.6|24538.6|24556.1|24536.1|0
1730287570000|2024-10-30 11:26:10|24558.6|24538.6|24553.6|24533.6|24558.6|24538.6|24553.6|24533.6|1
1730287580000|2024-10-30 11:26:20|||||||||1
1730287590000|2024-10-30 11:26:30|24571.4|24531.4|24570.5|24550.5|24576.7|24556.7|24570.5|24531.4|6
1730287600000|2024-10-30 11:26:40|24573|24553|24570.5|24550.5|24573|24553|24570.5|24550.5|3
1730287610000|2024-10-30 11:26:50|24571.1|24551.1|24570|24550|24571.1|24551.1|24570|24550|1
1730287620000|2024-10-30 11:27:00|24573|24553|24573|24553|24573|24553|24573|24553|1
1730287630000|2024-10-30 11:27:10|24573.6|24553.6|24576.1|24556.1|24576.1|24556.1|24573.6|24553.6|1
1730287640000|2024-10-30 11:27:20|24578.6|24558.6|24578|24558|24578.6|24558.6|24578|24558|1
1730287660000|2024-10-30 11:27:40|24576.1|24556.1|24579.2|24559.2|24581.1|24561.1|24576.1|24556.1|2
1730287670000|2024-10-30 11:27:50|24581.1|24561.1|24577.5|24557.5|24581.1|24561.1|24576.9|24556.9|1
1730287680000|2024-10-30 11:28:00|24575|24555|24576.1|24556.1|24576.1|24556.1|24575|24555|0
1730287690000|2024-10-30 11:28:10|24576.7|24556.7|24583.6|24563.6|24583.6|24563.6|24576.7|24556.7|1
1730287700000|2024-10-30 11:28:20|24583|24563|24580.5|24560.5|24583|24563|24580.5|24560.5|1
1730287710000|2024-10-30 11:28:30|24580|24560|24580|24560|24580|24560|24580|24560|0
1730287720000|2024-10-30 11:28:40|24578|24558|24575.5|24555.5|24578|24558|24575.5|24555.5|0
1730287740000|2024-10-30 11:29:00|24575|24555|24573|24553|24575|24555|24573|24553|1
1730287780000|2024-10-30 11:29:40|24570.5|24550.5|24566.1|24546.1|24570.5|24550.5|24566.1|24546.1|4
1730287790000|2024-10-30 11:29:50|24563|24543|24563|24543|24563|24543|24563|24543|1
1730287800000|2024-10-30 11:30:00|24561.1|24541.1|24565.5|24545.5|24565.5|24545.5|24561.1|24541.1|3
1730287810000|2024-10-30 11:30:10|||||||||1
1730287830000|2024-10-30 11:30:30|24564.7|24544.7|24568|24548|24568.6|24548.6|24564.7|24544.7|1
1730287840000|2024-10-30 11:30:40|24568.6|24548.6|24565.5|24545.5|24568.6|24548.6|24563.6|24543.6|0
1730287850000|2024-10-30 11:30:50|24566.1|24546.1|24566.1|24546.1|24566.1|24546.1|24566.1|24546.1|0
1730287860000|2024-10-30 11:31:00|24565.5|24545.5|24565.5|24545.5|24565.5|24545.5|24565.5|24545.5|2
1730287870000|2024-10-30 11:31:10|24563.6|24543.6|24556.1|24536.1|24563.6|24543.6|24556.1|24536.1|1
1730287880000|2024-10-30 11:31:20|24553.6|24533.6|24553.6|24533.6|24553.6|24533.6|24553.6|24533.6|3
1730287900000|2024-10-30 11:31:40|24555.5|24535.5|24555.5|24535.5|24555.5|24535.5|24555.5|24535.5|0
1730287910000|2024-10-30 11:31:50|24556.1|24536.1|24563.6|24543.6|24563.6|24543.6|24556.1|24536.1|1
1730287920000|2024-10-30 11:32:00|24563|24543|24561.1|24541.1|24563|24543|24561.1|24541.1|1
1730287950000|2024-10-30 11:32:30|24563|24543|24563|24543|24563|24543|24563|24543|0
1730287960000|2024-10-30 11:32:40|24566.1|24546.1|24566.1|24546.1|24566.1|24546.1|24566.1|24546.1|11
1730287990000|2024-10-30 11:33:10|24568|24548|24565.5|24545.5|24568|24548|24565.5|24545.5|5
1730288000000|2024-10-30 11:33:20|24568.6|24548.6|24568.6|24548.6|24568.6|24548.6|24568.6|24548.6|4
1730288010000|2024-10-30 11:33:30|24570.5|24550.5|24568|24548|24570.5|24550.5|24568|24548|0
1730288020000|2024-10-30 11:33:40|24566.1|24546.1|24565.5|24545.5|24566.1|24546.1|24565.5|24545.5|0
1730288050000|2024-10-30 11:34:10|24565|24545|24563|24543|24565|24545|24563|24543|0
1730288060000|2024-10-30 11:34:20|24560|24540|24560|24540|24560|24540|24560|24540|1
1730288070000|2024-10-30 11:34:30|24558|24538|24555.5|24535.5|24558|24538|24555.5|24535.5|0
1730288080000|2024-10-30 11:34:40|24553.6|24533.6|24553.6|24533.6|24553.6|24533.6|24553|24533|15
1730288090000|2024-10-30 11:34:50|24554.2|24534.2|24556.1|24536.1|24556.1|24536.1|24554.2|24534.2|0
1730288100000|2024-10-30 11:35:00|||||||||5
1730288110000|2024-10-30 11:35:10|24543.6|24523.6|24538|24518|24543.6|24523.6|24538|24518|6
1730288120000|2024-10-30 11:35:20|24541.1|24521.1|24546.1|24526.1|24546.1|24526.1|24541.1|24521.1|6
1730288130000|2024-10-30 11:35:30|24548|24528|24550.5|24530.5|24550.5|24530.5|24548|24528|2
1730288150000|2024-10-30 11:35:50|24551.7|24531.7|24553.6|24533.6|24553.6|24533.6|24551.7|24531.7|0
1730288160000|2024-10-30 11:36:00|||||||||1
1730288170000|2024-10-30 11:36:10|24554.7|24534.7|24556.7|24536.7|24556.7|24536.7|24554.7|24534.7|1
1730288190000|2024-10-30 11:36:30|24558.6|24538.6|24566.1|24546.1|24566.1|24546.1|24558.6|24538.6|3
1730288200000|2024-10-30 11:36:40|24563.6|24543.6|24567.5|24547.5|24568.6|24548.6|24563.6|24543.6|1
1730288210000|2024-10-30 11:36:50|24568.6|24548.6|24576.1|24556.1|24576.1|24556.1|24568.6|24548.6|2
1730288220000|2024-10-30 11:37:00|24571.1|24551.1|24575.5|24555.5|24576.1|24556.1|24571.1|24551.1|1
1730288230000|2024-10-30 11:37:10|24576.7|24556.7|24573|24553|24578.6|24558.6|24573|24553|2
1730288240000|2024-10-30 11:37:20|24571.1|24551.1|24571.1|24551.1|24571.1|24551.1|24568.6|24548.6|1
1730288250000|2024-10-30 11:37:30|||||||||1
1730288270000|2024-10-30 11:37:50|24570.5|24550.5|24568.6|24548.6|24570.5|24550.5|24568.6|24548.6|0
1730288280000|2024-10-30 11:38:00|24566.1|24546.1|24566.1|24546.1|24566.1|24546.1|24566.1|24546.1|1
1730288290000|2024-10-30 11:38:10|24565.5|24545.5|24559.2|24539.2|24565.5|24545.5|24558|24538|3
1730288300000|2024-10-30 11:38:20|24558.6|24538.6|24558.6|24538.6|24558.6|24538.6|24558.6|24538.6|0
1730288320000|2024-10-30 11:38:40|24557.5|24537.5|24557.5|24537.5|24557.5|24537.5|24557.5|24537.5|17
1730288330000|2024-10-30 11:38:50|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|0
1730288340000|2024-10-30 11:39:00|24541.3|24521.3|24535.5|24515.5|24541.3|24521.3|24535.5|24515.5|0
1730288360000|2024-10-30 11:39:20|24531.1|24511.1|24531.1|24511.1|24531.1|24511.1|24531.1|24511.1|2
1730288370000|2024-10-30 11:39:30|24533.6|24513.6|24536.1|24516.1|24536.1|24516.1|24533.6|24513.6|1
1730288390000|2024-10-30 11:39:50|24533.6|24513.6|24533.6|24513.6|24533.6|24513.6|24533.6|24513.6|1
1730288410000|2024-10-30 11:40:10|24531.1|24511.1|24531.1|24511.1|24531.1|24511.1|24531.1|24511.1|0
1730288450000|2024-10-30 11:40:50|24530.5|24510.5|24528.6|24508.6|24530.5|24510.5|24528.6|24508.6|0
1730288470000|2024-10-30 11:41:10|||||||||1
1730288490000|2024-10-30 11:41:30|24526.1|24506.1|24523.6|24503.6|24526.1|24506.1|24523.6|24503.6|0
1730288500000|2024-10-30 11:41:40|24523|24503|24523|24503|24523|24503|24523|24503|0
1730288510000|2024-10-30 11:41:50|||||||||1
1730288530000|2024-10-30 11:42:10|24523.6|24503.6|24523.6|24503.6|24523.6|24503.6|24523.6|24503.6|0
1730288540000|2024-10-30 11:42:20|24522.5|24502.5|24520.5|24500.5|24522.5|24502.5|24520.5|24500.5|0
1730288560000|2024-10-30 11:42:40|24518.6|24498.6|24518.6|24498.6|24518.6|24498.6|24518.6|24498.6|5
1730288580000|2024-10-30 11:43:00|24520.5|24500.5|24523.6|24503.6|24523.6|24503.6|24520.5|24500.5|11
1730288590000|2024-10-30 11:43:10|24521.1|24501.1|24521.1|24501.1|24521.1|24501.1|24521.1|24501.1|4
1730288600000|2024-10-30 11:43:20|24522.5|24502.5|24523.6|24503.6|24523.6|24503.6|24522.5|24502.5|2
1730288640000|2024-10-30 11:44:00|24523|24503|24523|24503|24523|24503|24523|24503|1
1730288650000|2024-10-30 11:44:10|24521.1|24501.1|24521.1|24501.1|24521.1|24501.1|24521.1|24501.1|1
1730288660000|2024-10-30 11:44:20|24523|24503|24520.5|24500.5|24523|24503|24520.5|24500.5|0
1730288680000|2024-10-30 11:44:40|24518.6|24498.6|24518.6|24498.6|24518.6|24498.6|24518.6|24498.6|0
1730288690000|2024-10-30 11:44:50|24516.1|24496.1|24516.1|24496.1|24516.1|24496.1|24516.1|24496.1|0
1730288710000|2024-10-30 11:45:10|||||||||2
1730288720000|2024-10-30 11:45:20|24516.7|24496.7|24517.5|24497.5|24517.5|24497.5|24516.7|24496.7|1
1730288730000|2024-10-30 11:45:30|24513.6|24493.6|24508.6|24488.6|24513.6|24493.6|24508.6|24488.6|3
1730288740000|2024-10-30 11:45:40|24508|24488|24508.6|24488.6|24508.6|24488.6|24506.1|24486.1|3
1730288760000|2024-10-30 11:46:00|24506.1|24486.1|24511.1|24491.1|24511.1|24491.1|24506.1|24486.1|12
1730288770000|2024-10-30 11:46:10|24513.6|24493.6|24513.6|24493.6|24513.6|24493.6|24513.6|24493.6|1
1730288780000|2024-10-30 11:46:20|24511.1|24491.1|24511.1|24491.1|24513.6|24493.6|24511.1|24491.1|2
1730288790000|2024-10-30 11:46:30|24511.7|24491.7|24511.1|24491.1|24511.7|24491.7|24511.1|24491.1|2
1730288800000|2024-10-30 11:46:40|||||||||1
1730288810000|2024-10-30 11:46:50|24509.2|24489.2|24508.6|24488.6|24509.2|24489.2|24508.6|24488.6|1
1730288820000|2024-10-30 11:47:00|24501.1|24481.1|24498.6|24478.6|24501.1|24481.1|24498.6|24478.6|2
1730288830000|2024-10-30 11:47:10|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|24496.1|24476.1|0
1730288840000|2024-10-30 11:47:20|24495.5|24475.5|24491.1|24471.1|24495.5|24475.5|24491.1|24471.1|17
1730288850000|2024-10-30 11:47:30|||||||||2
1730288860000|2024-10-30 11:47:40|24490.5|24470.5|24491.1|24471.1|24491.1|24471.1|24488.6|24468.6|3
1730288870000|2024-10-30 11:47:50|24493.6|24473.6|24493.6|24473.6|24496.1|24476.1|24491.1|24471.1|6
1730288880000|2024-10-30 11:48:00|24491.1|24471.1|24491.1|24471.1|24491.1|24471.1|24491.1|24471.1|0
1730288890000|2024-10-30 11:48:10|||||||||1
1730288900000|2024-10-30 11:48:20|24493.6|24473.6|24496.1|24476.1|24496.1|24476.1|24493|24473|4
1730288910000|2024-10-30 11:48:30|||||||||1
1730288920000|2024-10-30 11:48:40|24496.7|24476.7|24506.1|24486.1|24506.1|24486.1|24496.7|24476.7|5
1730288930000|2024-10-30 11:48:50|24509.2|24489.2|24509.2|24489.2|24509.2|24489.2|24509.2|24489.2|2
1730288940000|2024-10-30 11:49:00|24511.1|24491.1|24518|24498|24518|24498|24511.1|24491.1|4
1730288950000|2024-10-30 11:49:10|24518.6|24498.6|24518.6|24498.6|24518.6|24498.6|24518.6|24498.6|1
1730288970000|2024-10-30 11:49:30|||||||||2
1730288990000|2024-10-30 11:49:50|24519.2|24499.2|24523|24503|24523.6|24503.6|24518.6|24498.6|14
1730289000000|2024-10-30 11:50:00|24522.5|24502.5|24520|24500|24522.5|24502.5|24520|24500|0
1730289010000|2024-10-30 11:50:10|24521.1|24501.1|24520.5|24500.5|24521.1|24501.1|24520.5|24500.5|1
1730289020000|2024-10-30 11:50:20|24521.1|24501.1|24521.1|24501.1|24521.1|24501.1|24521.1|24501.1|0
1730289030000|2024-10-30 11:50:30|24518|24498|24518|24498|24518|24498|24518|24498|4
1730289050000|2024-10-30 11:50:50|24516.9|24496.9|24513|24493|24516.9|24496.9|24513|24493|1
1730289070000|2024-10-30 11:51:10|||||||||1
1730289100000|2024-10-30 11:51:40|||||||||1
1730289110000|2024-10-30 11:51:50|||||||||6
1730289120000|2024-10-30 11:52:00|24511.1|24491.1|24511.1|24491.1|24511.1|24491.1|24511.1|24491.1|0
1730289130000|2024-10-30 11:52:10|24512.2|24492.2|24516.1|24496.1|24516.1|24496.1|24512.2|24492.2|4
1730289140000|2024-10-30 11:52:20|24513.6|24493.6|24513.6|24493.6|24516.1|24496.1|24513.6|24493.6|1
1730289160000|2024-10-30 11:52:40|24512.5|24492.5|24512.5|24492.5|24512.5|24492.5|24512.5|24492.5|0
1730289180000|2024-10-30 11:53:00|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|24510.5|24490.5|0
1730289220000|2024-10-30 11:53:40|||||||||1
1730289250000|2024-10-30 11:54:10|24510|24490|24503|24483|24510|24490|24503|24483|2
1730289260000|2024-10-30 11:54:20|||||||||2
1730289270000|2024-10-30 11:54:30|24502.5|24482.5|24495.5|24475.5|24502.5|24482.5|24495.5|24475.5|1
1730289280000|2024-10-30 11:54:40|24495|24475|24494.4|24474.4|24495|24475|24494.4|24474.4|1
1730289290000|2024-10-30 11:54:50|24495|24475|24493|24473|24495|24475|24493|24473|0
1730289310000|2024-10-30 11:55:10|24488.6|24468.6|24488.6|24468.6|24488.6|24468.6|24488.6|24468.6|2
1730289320000|2024-10-30 11:55:20|24493|24473|24493|24473|24493|24473|24493|24473|1
1730289330000|2024-10-30 11:55:30|24490.5|24470.5|24493.6|24473.6|24493.6|24473.6|24490.5|24470.5|0
1730289340000|2024-10-30 11:55:40|24495.5|24475.5|24493|24473|24495.5|24475.5|24493|24473|0
1730289350000|2024-10-30 11:55:50|24493.6|24473.6|24495.5|24475.5|24495.5|24475.5|24493.6|24473.6|0
1730289360000|2024-10-30 11:56:00|24493|24473|24493|24473|24493|24473|24493|24473|0
1730289390000|2024-10-30 11:56:30|||||||||3
1730289400000|2024-10-30 11:56:40|24490.5|24470.5|24490.5|24470.5|24490.5|24470.5|24490.5|24470.5|1
1730289420000|2024-10-30 11:57:00|24492.5|24472.5|24486.3|24466.3|24492.5|24472.5|24486.3|24466.3|3
1730289430000|2024-10-30 11:57:10|24482.5|24462.5|24477.5|24457.5|24482.5|24462.5|24476.9|24456.9|2
1730289440000|2024-10-30 11:57:20|24476.9|24456.9|24475|24455|24477.5|24457.5|24475|24455|0
1730289450000|2024-10-30 11:57:30|24477.5|24457.5|24478|24458|24478|24458|24472.5|24452.5|7
1730289460000|2024-10-30 11:57:40|||||||||3
1730289470000|2024-10-30 11:57:50|24478.6|24458.6|24478.6|24458.6|24478.6|24458.6|24478.6|24458.6|1
1730289480000|2024-10-30 11:58:00|||||||||1
1730289490000|2024-10-30 11:58:10|24479.1|24459.1|24483|24463|24484.1|24464.1|24479.1|24459.1|12
1730289500000|2024-10-30 11:58:20|24482.5|24462.5|24483|24463|24483|24463|24482.5|24462.5|0
1730289510000|2024-10-30 11:58:30|24482.5|24462.5|24481.9|24461.9|24482.5|24462.5|24481.9|24461.9|2
1730289520000|2024-10-30 11:58:40|24482.5|24462.5|24483|24463|24483|24463|24482.5|24462.5|1
1730289530000|2024-10-30 11:58:50|24485.5|24465.5|24490|24470|24490|24470|24485.5|24465.5|1
1730289540000|2024-10-30 11:59:00|||||||||2
1730289570000|2024-10-30 11:59:30|24491.9|24471.9|24491.9|24471.9|24492.5|24472.5|24490|24470|0
1730289580000|2024-10-30 11:59:40|24490|24470|24490|24470|24490|24470|24490|24470|0
1730289590000|2024-10-30 11:59:50|||||||||2
1730289600000|2024-10-30 12:00:00|24489.4|24469.4|24484.4|24464.4|24489.4|24469.4|24484.4|24464.4|8
1730289610000|2024-10-30 12:00:10|24485|24465|24498.6|24478.6|24498.6|24478.6|24485|24465|10
1730289620000|2024-10-30 12:00:20|24502.5|24482.5|24530.5|24510.5|24530.5|24510.5|24502.5|24482.5|2
1730289630000|2024-10-30 12:00:30|24530|24510|24530|24510|24530|24510|24530|24510|2
1730289640000|2024-10-30 12:00:40|24531.9|24511.9|24533|24513|24535|24515|24531.9|24511.9|3
1730289650000|2024-10-30 12:00:50|24532.5|24512.5|24526.9|24506.9|24532.5|24512.5|24526.9|24506.9|4
1730289660000|2024-10-30 12:01:00|24525|24505|24496.9|24476.9|24525|24505|24496.9|24476.9|11
1730289670000|2024-10-30 12:01:10|24495|24475|24505|24485|24505|24485|24495|24475|11
1730289680000|2024-10-30 12:01:20|24505.5|24485.5|24505.5|24485.5|24505.5|24485.5|24505.5|24485.5|1
1730289690000|2024-10-30 12:01:30|24507.5|24487.5|24518.8|24498.8|24518.8|24498.8|24507.5|24487.5|3
1730289700000|2024-10-30 12:01:40|24521.9|24501.9|24521.9|24501.9|24521.9|24501.9|24521.9|24501.9|0
1730289720000|2024-10-30 12:02:00|24522.5|24502.5|24527.5|24507.5|24527.5|24507.5|24522.5|24502.5|5
1730289730000|2024-10-30 12:02:10|24528.6|24508.6|24552.5|24532.5|24552.5|24532.5|24528.6|24508.6|8
1730289740000|2024-10-30 12:02:20|24555|24535|24567.5|24547.5|24567.5|24547.5|24555|24535|5
1730289750000|2024-10-30 12:02:30|24568|24548|24570.5|24550.5|24570.5|24550.5|24568|24548|1
1730289760000|2024-10-30 12:02:40|24575|24555|24602.5|24582.5|24602.5|24582.5|24575|24555|3
1730289770000|2024-10-30 12:02:50|24604.4|24584.4|24604.4|24584.4|24605.5|24585.5|24604.4|24584.4|5
1730289780000|2024-10-30 12:03:00|24602.5|24582.5|24593.6|24573.6|24602.5|24582.5|24593.6|24573.6|8
1730289790000|2024-10-30 12:03:10|24593|24573|24593|24573|24593|24573|24593|24573|1
1730289800000|2024-10-30 12:03:20|24592.5|24572.5|24585|24565|24592.5|24572.5|24585|24565|1
1730289810000|2024-10-30 12:03:30|24582.5|24562.5|24587.5|24567.5|24587.5|24567.5|24582.5|24562.5|4
1730289820000|2024-10-30 12:03:40|24591.1|24571.1|24600.5|24580.5|24600.5|24580.5|24591.1|24571.1|4
1730289830000|2024-10-30 12:03:50|24602.5|24582.5|24604.4|24584.4|24604.4|24584.4|24602.5|24582.5|3
1730289840000|2024-10-30 12:04:00|24602.5|24582.5|24596.9|24576.9|24602.5|24582.5|24596.9|24576.9|4
1730289850000|2024-10-30 12:04:10|24593|24573|24592.5|24572.5|24593|24573|24592.5|24572.5|3
1730289870000|2024-10-30 12:04:30|24594.4|24574.4|24595|24575|24595|24575|24594.4|24574.4|5
1730289880000|2024-10-30 12:04:40|24595.5|24575.5|24598|24578|24598|24578|24595.5|24575.5|2
1730289900000|2024-10-30 12:05:00|24595|24575|24594.4|24574.4|24595|24575|24594.4|24574.4|2
1730289910000|2024-10-30 12:05:10|24590.5|24570.5|24593.6|24573.6|24593.6|24573.6|24585.5|24565.5|12
1730289920000|2024-10-30 12:05:20|24595.5|24575.5|24595.5|24575.5|24595.5|24575.5|24595.5|24575.5|4
1730289930000|2024-10-30 12:05:30|24596.1|24576.1|24595.5|24575.5|24596.1|24576.1|24592.5|24572.5|1
1730289940000|2024-10-30 12:05:40|24598|24578|24597.5|24577.5|24598|24578|24597.5|24577.5|6
1730289960000|2024-10-30 12:06:00|24596.3|24576.3|24590.5|24570.5|24596.3|24576.3|24590|24570|2
1730289970000|2024-10-30 12:06:10|24592.5|24572.5|24595|24575|24597.5|24577.5|24592.5|24572.5|3
1730289990000|2024-10-30 12:06:30|||||||||1
1730290000000|2024-10-30 12:06:40|24592.5|24572.5|24592.5|24572.5|24592.5|24572.5|24592.5|24572.5|0
1730290010000|2024-10-30 12:06:50|24593|24573|24593|24573|24593|24573|24593|24573|0
1730290020000|2024-10-30 12:07:00|24595|24575|24595.5|24575.5|24595.5|24575.5|24595|24575|0
1730290030000|2024-10-30 12:07:10|24598|24578|24600.5|24580.5|24603|24583|24598|24578|3
1730290070000|2024-10-30 12:07:50|24605.5|24585.5|24620.5|24600.5|24620.5|24600.5|24605.5|24585.5|5
1730290080000|2024-10-30 12:08:00|24621.1|24601.1|24625|24605|24625|24605|24620.5|24600.5|3
1730290090000|2024-10-30 12:08:10|24623|24603|24623|24603|24623|24603|24623|24603|1
1730290100000|2024-10-30 12:08:20|24615.5|24595.5|24605.5|24585.5|24615.5|24595.5|24605.5|24585.5|2
1730290130000|2024-10-30 12:08:50|||||||||2
1730290140000|2024-10-30 12:09:00|24605|24585|24605|24585|24605|24585|24605|24585|0
1730290160000|2024-10-30 12:09:20|24610|24590|24610.5|24590.5|24610.5|24590.5|24610|24590|3
1730290170000|2024-10-30 12:09:30|24612.5|24592.5|24618|24598|24618|24598|24612.5|24592.5|4
1730290180000|2024-10-30 12:09:40|24621.1|24601.1|24625|24605|24625|24605|24621.1|24601.1|4
1730290200000|2024-10-30 12:10:00|24624.9|24604.9|24630.5|24610.5|24630.5|24610.5|24624.9|24604.9|4
1730290210000|2024-10-30 12:10:10|24634.9|24614.9|24634.9|24614.9|24634.9|24614.9|24634.9|24614.9|2
1730290220000|2024-10-30 12:10:20|24635.5|24615.5|24640.5|24620.5|24640.5|24620.5|24635.5|24615.5|5
1730290230000|2024-10-30 12:10:30|24639.9|24619.9|24643|24623|24643|24623|24639.9|24619.9|2
1730290250000|2024-10-30 12:10:50|24639.9|24619.9|24639.9|24619.9|24642.4|24622.4|24639.9|24619.9|1
1730290260000|2024-10-30 12:11:00|||||||||1
1730290270000|2024-10-30 12:11:10|24639.4|24619.4|24636.9|24616.9|24639.9|24619.9|24636.9|24616.9|0
1730290280000|2024-10-30 12:11:20|24637.4|24617.4|24636.9|24616.9|24637.4|24617.4|24636.9|24616.9|3
1730290290000|2024-10-30 12:11:30|24637.4|24617.4|24634.9|24614.9|24639.9|24619.9|24634.9|24614.9|3
1730290300000|2024-10-30 12:11:40|24630.5|24610.5|24627.4|24607.4|24630.5|24610.5|24627.4|24607.4|1
1730290310000|2024-10-30 12:11:50|24628|24608|24628|24608|24628|24608|24628|24608|0
1730290320000|2024-10-30 12:12:00|24627.4|24607.4|24625.5|24605.5|24627.4|24607.4|24625.5|24605.5|0
1730290340000|2024-10-30 12:12:20|24627.4|24607.4|24631.6|24611.6|24631.6|24611.6|24625.5|24605.5|6
1730290350000|2024-10-30 12:12:30|24635.5|24615.5|24639.9|24619.9|24640.5|24620.5|24635.5|24615.5|1
1730290360000|2024-10-30 12:12:40|24640.5|24620.5|24640.5|24620.5|24640.5|24620.5|24640.5|24620.5|0
1730290370000|2024-10-30 12:12:50|24641.1|24621.1|24662.4|24642.4|24662.4|24642.4|24641.1|24621.1|19
1730290380000|2024-10-30 12:13:00|24661.9|24641.9|24684.9|24664.9|24687.4|24667.4|24661.9|24641.9|10
1730290390000|2024-10-30 12:13:10|24687.4|24667.4|24705.5|24685.5|24705.5|24685.5|24687.4|24667.4|10
1730290400000|2024-10-30 12:13:20|24706.1|24686.1|24704.9|24684.9|24708|24688|24703|24683|4
1730290410000|2024-10-30 12:13:30|24707.8|24687.8|24727.4|24707.4|24728|24708|24707.8|24687.8|8
1730290420000|2024-10-30 12:13:40|24729.9|24709.9|24719.9|24699.9|24729.9|24709.9|24719.9|24699.9|11
1730290430000|2024-10-30 12:13:50|24719.4|24699.4|24752.4|24732.4|24752.4|24732.4|24719.4|24699.4|21
1730290440000|2024-10-30 12:14:00|24750.5|24730.5|24729.9|24709.9|24750.5|24730.5|24729.9|24709.9|7
1730290450000|2024-10-30 12:14:10|24725.5|24705.5|24710.5|24690.5|24725.5|24705.5|24710.5|24690.5|6
1730290460000|2024-10-30 12:14:20|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|2
1730290470000|2024-10-30 12:14:30|24710.5|24690.5|24708|24688|24710.5|24690.5|24708|24688|1
1730290480000|2024-10-30 12:14:40|24706.1|24686.1|24687.4|24667.4|24708|24688|24687.4|24667.4|3
1730290490000|2024-10-30 12:14:50|24684.9|24664.9|24685.5|24645.5|24687.4|24664.9|24676.9|24645.5|6
1730290500000|2024-10-30 12:15:00|24673|24653|24657.4|24637.4|24673|24653|24657.4|24637.4|59
1730290510000|2024-10-30 12:15:10|24658|24638|24658|24638|24658|24638|24658|24638|1
1730290520000|2024-10-30 12:15:20|24659.9|24639.9|24659.9|24639.9|24659.9|24639.9|24659.9|24639.9|1
1730290530000|2024-10-30 12:15:30|24659.4|24639.4|24659.4|24639.4|24659.4|24639.4|24657.4|24637.4|1
1730290540000|2024-10-30 12:15:40|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|24661.9|24641.9|0
1730290550000|2024-10-30 12:15:50|24659.9|24639.9|24647.4|24627.4|24659.9|24639.9|24647.4|24627.4|2
1730290560000|2024-10-30 12:16:00|24646.3|24626.3|24639.9|24619.9|24646.3|24626.3|24639.9|24619.9|1
1730290570000|2024-10-30 12:16:10|24642.4|24622.4|24642.4|24622.4|24642.4|24622.4|24642.4|24622.4|1
1730290590000|2024-10-30 12:16:30|24644.9|24624.9|24644.9|24624.9|24644.9|24624.9|24644.9|24624.9|1
1730290600000|2024-10-30 12:16:40|24642.4|24622.4|24644.4|24624.4|24644.4|24624.4|24642.4|24622.4|0
1730290610000|2024-10-30 12:16:50|24642.4|24622.4|24642.4|24622.4|24642.4|24622.4|24642.4|24622.4|2
1730290620000|2024-10-30 12:17:00|24633.8|24613.8|24630.8|24610.8|24633.8|24613.8|24630.8|24610.8|2
1730290630000|2024-10-30 12:17:10|24626.9|24606.9|24626.9|24606.9|24626.9|24606.9|24626.9|24606.9|1
1730290650000|2024-10-30 12:17:30|24626.3|24606.3|24617.4|24597.4|24626.3|24606.3|24617.4|24597.4|1
1730290660000|2024-10-30 12:17:40|24612.4|24592.4|24612.4|24592.4|24612.4|24592.4|24612.4|24592.4|1
1730290690000|2024-10-30 12:18:10|24609.4|24589.4|24588.8|24568.8|24609.4|24589.4|24588.8|24568.8|417
1730290700000|2024-10-30 12:18:20|24588.3|24568.3|24588.3|24568.3|24588.3|24568.3|24588.3|24568.3|0
1730290710000|2024-10-30 12:18:30|24583.8|24563.8|24568.3|24548.3|24583.8|24563.8|24568.3|24548.3|213
1730290720000|2024-10-30 12:18:40|24566.3|24546.3|24565.2|24545.2|24566.3|24546.3|24565.2|24545.2|2
1730290730000|2024-10-30 12:18:50|24567.1|24547.1|24565.2|24545.2|24567.1|24547.1|24565.2|24545.2|14
1730290740000|2024-10-30 12:19:00|24565.8|24545.8|24560.2|24540.2|24572.1|24545.8|24558.3|24528.3|21
1730290750000|2024-10-30 12:19:10|24563.3|24543.3|24566.3|24546.3|24566.3|24546.3|24563.3|24543.3|4
1730290760000|2024-10-30 12:19:20|24570.8|24550.8|24573.8|24553.8|24573.8|24553.8|24570.8|24550.8|2
1730290770000|2024-10-30 12:19:30|24575.8|24555.8|24578.3|24558.3|24578.3|24558.3|24575.8|24555.8|1
1730290780000|2024-10-30 12:19:40|24575.8|24555.8|24575.8|24555.8|24575.8|24555.8|24575.8|24555.8|3
1730290810000|2024-10-30 12:20:10|24575.2|24555.2|24568.8|24548.8|24575.2|24555.2|24568.8|24548.8|2
1730290820000|2024-10-30 12:20:20|24568.3|24548.3|24568.3|24548.3|24568.3|24548.3|24568.3|24548.3|1
1730290830000|2024-10-30 12:20:30|||||||||1
1730290840000|2024-10-30 12:20:40|24569.4|24549.4|24570.8|24550.8|24570.8|24550.8|24569.4|24549.4|0
1730290850000|2024-10-30 12:20:50|24570.2|24550.2|24564.4|24544.4|24570.2|24550.2|24564.4|24544.4|0
1730290860000|2024-10-30 12:21:00|24566.3|24546.3|24563.8|24543.8|24566.3|24546.3|24563.8|24543.8|1
1730290870000|2024-10-30 12:21:10|24563.3|24543.3|24555.8|24535.8|24563.3|24543.3|24555.8|24535.8|2
1730290880000|2024-10-30 12:21:20|||||||||2
1730290890000|2024-10-30 12:21:30|24575.8|24528.3|24588.3|24528.3|24588.3|24528.3|24575.8|24528.3|2
1730290900000|2024-10-30 12:21:40|24577.7|24537.7|24576.3|24556.3|24586.3|24556.3|24570.5|24526.3|1
1730290910000|2024-10-30 12:21:50|||||||||1
1730290920000|2024-10-30 12:22:00|24576.9|24556.9|24576.3|24556.3|24576.9|24556.9|24576.3|24556.3|4
1730290930000|2024-10-30 12:22:10|24575.8|24555.8|24568.3|24548.3|24575.8|24555.8|24568.3|24548.3|8
1730290940000|2024-10-30 12:22:20|24567.7|24547.7|24563.8|24543.8|24567.7|24547.7|24563.8|24543.8|9
1730290950000|2024-10-30 12:22:30|24558.3|24538.3|24558.3|24538.3|24558.3|24538.3|24558.3|24538.3|5
1730290960000|2024-10-30 12:22:40|24553.8|24533.8|24546.9|24526.9|24553.8|24533.8|24546.9|24526.9|14
1730290970000|2024-10-30 12:22:50|24544.9|24524.9|24543.8|24523.8|24544.9|24524.9|24541.3|24521.3|7
1730290980000|2024-10-30 12:23:00|24544.4|24524.4|24556.3|24536.3|24556.3|24536.3|24544.4|24524.4|10
1730291000000|2024-10-30 12:23:20|24556.9|24536.9|24556.3|24536.3|24556.9|24536.9|24556.3|24536.3|1
1730291020000|2024-10-30 12:23:40|24563.8|24543.8|24563.8|24543.8|24563.8|24543.8|24563.8|24543.8|6
1730291030000|2024-10-30 12:23:50|24566.3|24546.3|24563.8|24543.8|24566.3|24546.3|24563.8|24543.8|2
1730291040000|2024-10-30 12:24:00|24581.3|24541.3|24584.4|24564.4|24584.4|24564.4|24571.9|24541.3|16
1730291050000|2024-10-30 12:24:10|24586.3|24566.3|24586.3|24566.3|24586.3|24566.3|24586.3|24566.3|0
1730291060000|2024-10-30 12:24:20|24583.8|24563.8|24583.8|24563.8|24583.8|24563.8|24583.8|24563.8|4
1730291100000|2024-10-30 12:25:00|24585.8|24565.8|24588.8|24568.8|24588.8|24568.8|24585.8|24565.8|4
1730291110000|2024-10-30 12:25:10|24590.8|24570.8|24590.8|24570.8|24590.8|24570.8|24590.8|24570.8|0
1730291120000|2024-10-30 12:25:20|24590.2|24570.2|24586.9|24566.9|24590.2|24570.2|24585.8|24565.8|2
1730291130000|2024-10-30 12:25:30|24586.3|24566.3|24578.8|24558.8|24586.3|24566.3|24578.8|24558.8|1
1730291140000|2024-10-30 12:25:40|24579.4|24559.4|24581.3|24561.3|24581.3|24561.3|24578.3|24558.3|2
1730291150000|2024-10-30 12:25:50|24583.3|24563.3|24600.8|24580.8|24600.8|24580.8|24583.3|24563.3|4
1730291160000|2024-10-30 12:26:00|24600.2|24580.2|24598.3|24578.3|24600.2|24580.2|24598.3|24578.3|0
1730291170000|2024-10-30 12:26:10|||||||||2
1730291180000|2024-10-30 12:26:20|24595.8|24575.8|24593.3|24573.3|24595.8|24575.8|24593.3|24573.3|0
1730291190000|2024-10-30 12:26:30|24591.3|24571.3|24567.7|24547.7|24591.3|24571.3|24567.7|24547.7|4
1730291200000|2024-10-30 12:26:40|24563.3|24543.3|24560.8|24540.8|24563.3|24543.3|24560.8|24540.8|1
1730291210000|2024-10-30 12:26:50|24560.2|24540.2|24560.2|24540.2|24560.2|24540.2|24560.2|24540.2|0
1730291220000|2024-10-30 12:27:00|||||||||2
1730291240000|2024-10-30 12:27:20|24558.3|24538.3|24545.8|24525.8|24558.3|24538.3|24545.8|24525.8|5
1730291250000|2024-10-30 12:27:30|24546.3|24526.3|24545.8|24525.8|24548.3|24528.3|24545.8|24525.8|0
1730291260000|2024-10-30 12:27:40|24543.3|24523.3|24543.3|24523.3|24543.3|24523.3|24543.3|24523.3|0
1730291280000|2024-10-30 12:28:00|24546.9|24526.9|24559.9|24539.9|24559.9|24539.9|24546.9|24526.9|20
1730291290000|2024-10-30 12:28:10|24557.4|24537.4|24558.8|24538.8|24558.8|24538.8|24556.9|24536.9|0
1730291300000|2024-10-30 12:28:20|||||||||3
1730291310000|2024-10-30 12:28:30|24568.3|24528.3|24553.8|24533.8|24568.3|24538.8|24553.8|24528.3|1
1730291320000|2024-10-30 12:28:40|24553.3|24533.3|24548.8|24528.8|24553.3|24533.3|24548.8|24528.8|3
1730291330000|2024-10-30 12:28:50|||||||||2
1730291340000|2024-10-30 12:29:00|24547.7|24527.7|24546.3|24526.3|24547.7|24527.7|24543.8|24523.8|2
1730291350000|2024-10-30 12:29:10|||||||||2
1730291370000|2024-10-30 12:29:30|24546.9|24526.9|24548.8|24528.8|24548.8|24528.8|24546.9|24526.9|4
1730291380000|2024-10-30 12:29:40|||||||||3
1730291390000|2024-10-30 12:29:50|||||||||2
1730291400000|2024-10-30 12:30:00|24549.4|24529.4|24558.3|24538.3|24566.9|24541.9|24549.4|24524.4|23
1730291410000|2024-10-30 12:30:10|24560.8|24540.8|24563.3|24543.3|24568.8|24548.8|24560.8|24540.8|10
1730291420000|2024-10-30 12:30:20|24561.3|24541.3|24557.7|24537.7|24561.3|24541.3|24557.7|24537.7|2
1730291430000|2024-10-30 12:30:30|||||||||2
1730291440000|2024-10-30 12:30:40|24553.3|24533.3|24550.8|24530.8|24553.3|24533.3|24550.8|24530.8|2
1730291450000|2024-10-30 12:30:50|24550.2|24530.2|24537.7|24517.7|24550.2|24530.2|24537.7|24517.7|26
1730291460000|2024-10-30 12:31:00|24535.8|24515.8|24530.8|24510.8|24535.8|24515.8|24530.8|24510.8|11
1730291470000|2024-10-30 12:31:10|24530.2|24510.2|24523.8|24503.8|24530.2|24510.2|24523.8|24503.8|5
1730291480000|2024-10-30 12:31:20|24521.9|24501.9|24525.8|24505.8|24526.3|24506.3|24521.9|24501.9|3
1730291490000|2024-10-30 12:31:30|24523.3|24503.3|24520.8|24500.8|24525.8|24505.8|24520.8|24500.8|9
1730291510000|2024-10-30 12:31:50|24520.7|24500.7|24506.3|24486.3|24520.7|24500.7|24506.3|24486.3|9
1730291520000|2024-10-30 12:32:00|24505.7|24485.7|24505.7|24485.7|24505.7|24485.7|24505.7|24485.7|21
1730291530000|2024-10-30 12:32:10|24505.2|24485.2|24499.6|24479.6|24505.2|24485.2|24499.6|24479.6|5
1730291540000|2024-10-30 12:32:20|24497.7|24477.7|24495.2|24475.2|24497.7|24477.7|24495.2|24475.2|2
1730291550000|2024-10-30 12:32:30|24492.7|24472.7|24492.7|24472.7|24492.7|24472.7|24492.7|24472.7|10
1730291560000|2024-10-30 12:32:40|24490.4|24470.4|24479.6|24459.6|24490.4|24470.4|24479.6|24459.6|12
1730291570000|2024-10-30 12:32:50|24477.7|24457.7|24477.7|24457.7|24477.7|24457.7|24477.7|24457.7|5
1730291580000|2024-10-30 12:33:00|24480.2|24460.2|24482.7|24462.7|24482.7|24462.7|24480.2|24460.2|14
1730291590000|2024-10-30 12:33:10|24483.2|24463.2|24485.2|24465.2|24485.2|24465.2|24483.2|24463.2|11
1730291600000|2024-10-30 12:33:20|24483.2|24463.2|24486.6|24466.6|24486.6|24466.6|24482.1|24462.1|36
1730291610000|2024-10-30 12:33:30|24487.1|24467.1|24487.7|24467.7|24487.7|24467.7|24487.1|24467.1|2
1730291620000|2024-10-30 12:33:40|24489.6|24469.6|24490.2|24470.2|24492.7|24472.7|24489.6|24469.6|6
1730291630000|2024-10-30 12:33:50|24487.7|24467.7|24489.6|24469.6|24492.1|24472.1|24487.7|24467.7|10
1730291640000|2024-10-30 12:34:00|24489.1|24469.1|24493.8|24473.8|24493.8|24473.8|24489.1|24469.1|7
1730291650000|2024-10-30 12:34:10|24497.7|24477.7|24502.7|24482.7|24502.7|24482.7|24497.7|24477.7|7
1730291660000|2024-10-30 12:34:20|24507.1|24487.1|24505.2|24485.2|24507.1|24487.1|24505.2|24485.2|3
1730291670000|2024-10-30 12:34:30|24502.7|24482.7|24530.2|24510.2|24530.2|24510.2|24502.7|24482.7|13
1730291680000|2024-10-30 12:34:40|24529.6|24509.6|24532.1|24512.1|24532.1|24512.1|24527.7|24507.7|4
1730291690000|2024-10-30 12:34:50|24532.7|24512.7|24531.6|24511.6|24532.7|24512.7|24531.6|24511.6|3
1730291700000|2024-10-30 12:35:00|24527.7|24507.7|24507.7|24487.7|24527.7|24507.7|24507.7|24487.7|12
1730291710000|2024-10-30 12:35:10|24505.7|24485.7|24505.7|24485.7|24505.7|24485.7|24505.7|24485.7|1
1730291720000|2024-10-30 12:35:20|||||||||1
1730291730000|2024-10-30 12:35:30|24506.3|24486.3|24510.7|24490.7|24510.7|24490.7|24506.3|24486.3|7
1730291740000|2024-10-30 12:35:40|24512.7|24492.7|24512.7|24492.7|24512.7|24492.7|24512.7|24492.7|9
1730291750000|2024-10-30 12:35:50|24515.2|24495.2|24515.2|24495.2|24515.2|24495.2|24515.2|24495.2|4
1730291760000|2024-10-30 12:36:00|24515.7|24495.7|24537.7|24517.7|24537.7|24517.7|24515.7|24495.7|9
1730291770000|2024-10-30 12:36:10|24538.8|24518.8|24542.7|24522.7|24542.7|24522.7|24538.8|24518.8|0
1730291780000|2024-10-30 12:36:20|24543.8|24523.8|24553.2|24533.2|24553.2|24533.2|24543.8|24523.8|4
1730291790000|2024-10-30 12:36:30|24555.2|24535.2|24557.7|24537.7|24557.7|24537.7|24555.2|24535.2|1
1730291800000|2024-10-30 12:36:40|24555.2|24535.2|24555.2|24535.2|24555.2|24535.2|24555.2|24535.2|4
1730291810000|2024-10-30 12:36:50|24553.2|24533.2|24553.2|24533.2|24553.2|24533.2|24553.2|24533.2|0
1730291820000|2024-10-30 12:37:00|24553.8|24533.8|24562.7|24542.7|24562.7|24542.7|24553.8|24533.8|6
1730291830000|2024-10-30 12:37:10|24563.8|24543.8|24570.2|24550.2|24570.2|24550.2|24563.8|24543.8|3
1730291840000|2024-10-30 12:37:20|24572.7|24552.7|24583.8|24563.8|24583.8|24563.8|24572.7|24552.7|6
1730291850000|2024-10-30 12:37:30|24585.7|24565.7|24602.7|24582.7|24602.7|24582.7|24584.4|24564.4|9
1730291860000|2024-10-30 12:37:40|24604.4|24584.4|24612.7|24592.7|24612.7|24592.7|24604.4|24584.4|0
1730291870000|2024-10-30 12:37:50|||||||||1
1730291880000|2024-10-30 12:38:00|24615.2|24595.2|24628.2|24608.2|24630.7|24610.7|24615.2|24595.2|8
1730291890000|2024-10-30 12:38:10|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|4
1730291900000|2024-10-30 12:38:20|24632.7|24612.7|24637.7|24617.7|24637.7|24617.7|24632.7|24612.7|7
1730291910000|2024-10-30 12:38:30|24635.2|24615.2|24637.7|24617.7|24637.7|24617.7|24635.2|24615.2|5
1730291920000|2024-10-30 12:38:40|24633.2|24613.2|24632.7|24612.7|24635.7|24615.7|24632.7|24612.7|7
1730291930000|2024-10-30 12:38:50|24630.7|24610.7|24607.7|24587.7|24635.2|24610.7|24607.7|24587.7|7
1730291940000|2024-10-30 12:39:00|24605.2|24585.2|24587.7|24567.7|24605.2|24585.2|24587.7|24567.7|3
1730291950000|2024-10-30 12:39:10|24586.6|24566.6|24582.7|24562.7|24586.6|24566.6|24582.7|24562.7|0
1730291960000|2024-10-30 12:39:20|24579.6|24559.6|24566|24546|24579.6|24559.6|24566|24546|7
1730291970000|2024-10-30 12:39:30|24564.1|24544.1|24568.2|24548.2|24568.2|24548.2|24554.6|24534.6|10
1730291990000|2024-10-30 12:39:50|24565.2|24545.2|24587.7|24567.7|24587.7|24567.7|24565.2|24545.2|4
1730292000000|2024-10-30 12:40:00|||||||||7
1730292020000|2024-10-30 12:40:20|24585.2|24565.2|24585.2|24565.2|24585.2|24565.2|24585.2|24565.2|123
1730292030000|2024-10-30 12:40:30|||||||||5
1730292040000|2024-10-30 12:40:40|24587.7|24567.7|24590.2|24570.2|24590.2|24570.2|24587.7|24567.7|3
1730292050000|2024-10-30 12:40:50|24593.2|24573.2|24598.8|24578.8|24598.8|24578.8|24593.2|24573.2|37
1730292070000|2024-10-30 12:41:10|||||||||1
1730292090000|2024-10-30 12:41:30|||||||||2
1730292100000|2024-10-30 12:41:40|||||||||1
1730292110000|2024-10-30 12:41:50|24598.2|24578.2|24580.7|24560.7|24598.2|24578.2|24580.7|24560.7|10
1730292120000|2024-10-30 12:42:00|24578.2|24558.2|24570.2|24550.2|24578.2|24558.2|24570.2|24550.2|5
1730292130000|2024-10-30 12:42:10|24569.6|24549.6|24569.6|24549.6|24569.6|24549.6|24569.6|24549.6|0
1730292140000|2024-10-30 12:42:20|24565.2|24545.2|24557.7|24537.7|24565.2|24545.2|24557.7|24537.7|1
1730292150000|2024-10-30 12:42:30|24558.2|24538.2|24560.2|24540.2|24560.2|24540.2|24558.2|24538.2|7
1730292160000|2024-10-30 12:42:40|24561.3|24541.3|24575.2|24555.2|24575.2|24555.2|24561.3|24541.3|2
1730292200000|2024-10-30 12:43:20|24574.6|24554.6|24570.2|24550.2|24574.6|24554.6|24570.2|24550.2|0
1730292210000|2024-10-30 12:43:30|||||||||1
1730292220000|2024-10-30 12:43:40|24568.2|24548.2|24568.2|24548.2|24568.2|24548.2|24568.2|24548.2|1
1730292230000|2024-10-30 12:43:50|24567.7|24547.7|24565.7|24545.7|24567.7|24547.7|24565.7|24545.7|0
1730292240000|2024-10-30 12:44:00|24565.2|24545.2|24555.7|24535.7|24565.2|24545.2|24547.7|24527.7|8
1730292250000|2024-10-30 12:44:10|24556.3|24536.3|24556.3|24536.3|24556.3|24536.3|24556.3|24536.3|0
1730292270000|2024-10-30 12:44:30|24555.7|24535.7|24555.7|24535.7|24555.7|24535.7|24555.7|24535.7|1
1730292300000|2024-10-30 12:45:00|24554.6|24534.6|24549.6|24529.6|24554.6|24534.6|24549.6|24529.6|2
1730292310000|2024-10-30 12:45:10|24545.7|24525.7|24540.7|24520.7|24545.7|24525.7|24540.7|24520.7|2
1730292320000|2024-10-30 12:45:20|24538.2|24518.2|24550.2|24530.2|24550.2|24530.2|24537.1|24517.1|10
1730292330000|2024-10-30 12:45:30|||||||||1
1730292340000|2024-10-30 12:45:40|24547.7|24527.7|24547.7|24527.7|24547.7|24527.7|24547.7|24527.7|5
1730292350000|2024-10-30 12:45:50|||||||||1
1730292360000|2024-10-30 12:46:00|24540.2|24520.2|24540.2|24520.2|24540.2|24520.2|24540.2|24520.2|0
1730292380000|2024-10-30 12:46:20|24538.5|24518.5|24550.2|24530.2|24550.2|24530.2|24532.7|24512.7|5
1730292390000|2024-10-30 12:46:30|24555.2|24535.2|24555.2|24535.2|24555.2|24535.2|24555.2|24535.2|1
1730292400000|2024-10-30 12:46:40|24562.1|24542.1|24579.6|24559.6|24581.3|24559.6|24562.1|24541.3|2
1730292410000|2024-10-30 12:46:50|24580.2|24560.2|24570.2|24550.2|24580.2|24560.2|24570.2|24550.2|7
1730292420000|2024-10-30 12:47:00|24569.6|24549.6|24565.2|24545.2|24569.6|24549.6|24565.2|24545.2|0
1730292430000|2024-10-30 12:47:10|24562.1|24542.1|24548.5|24528.5|24562.1|24542.1|24548.5|24528.5|3
1730292450000|2024-10-30 12:47:30|24547.4|24527.4|24532.7|24512.7|24547.4|24527.4|24532.7|24512.7|6
1730292460000|2024-10-30 12:47:40|||||||||1
1730292470000|2024-10-30 12:47:50|24531.6|24511.6|24528.2|24508.2|24531.6|24511.6|24527.7|24507.7|8
1730292480000|2024-10-30 12:48:00|24528.8|24508.8|24540.2|24520.2|24540.2|24520.2|24528.8|24508.8|1
1730292490000|2024-10-30 12:48:10|24540.7|24520.7|24545.2|24525.2|24545.2|24525.2|24540.7|24520.7|1
1730292510000|2024-10-30 12:48:30|24546|24526|24531.6|24511.6|24546|24526|24531.6|24511.6|7
1730292520000|2024-10-30 12:48:40|24529.6|24509.6|24530.2|24510.2|24530.2|24510.2|24529.6|24509.6|2
1730292530000|2024-10-30 12:48:50|24532.1|24512.1|24532.7|24512.7|24532.7|24512.7|24532.1|24512.1|2
1730292540000|2024-10-30 12:49:00|24532.1|24512.1|24532.1|24512.1|24532.1|24512.1|24532.1|24512.1|1
1730292550000|2024-10-30 12:49:10|24530.2|24510.2|24522.7|24502.7|24530.2|24510.2|24522.7|24502.7|11
1730292560000|2024-10-30 12:49:20|24519.6|24499.6|24519.6|24499.6|24519.6|24499.6|24519.6|24499.6|2
1730292570000|2024-10-30 12:49:30|24517.7|24497.7|24517.7|24497.7|24517.7|24497.7|24517.7|24497.7|7
1730292590000|2024-10-30 12:49:50|24520.2|24500.2|24535.2|24515.2|24535.2|24515.2|24520.2|24500.2|61
1730292600000|2024-10-30 12:50:00|24532.7|24512.7|24530.2|24510.2|24532.7|24512.7|24530.2|24510.2|2
1730292610000|2024-10-30 12:50:10|24532.1|24512.1|24532.1|24512.1|24532.1|24512.1|24532.1|24512.1|7
1730292630000|2024-10-30 12:50:30|24537.7|24517.7|24537.7|24517.7|24537.7|24517.7|24537.7|24517.7|1
1730292640000|2024-10-30 12:50:40|24542.7|24522.7|24550.7|24530.7|24550.7|24530.7|24542.7|24522.7|21
1730292650000|2024-10-30 12:50:50|24555.2|24535.2|24555.2|24535.2|24555.2|24535.2|24555.2|24535.2|21
1730292660000|2024-10-30 12:51:00|24556.3|24536.3|24562.7|24542.7|24562.7|24542.7|24556.3|24536.3|4
1730292670000|2024-10-30 12:51:10|24567.7|24547.7|24578.8|24558.8|24578.8|24558.8|24567.7|24547.7|56
1730292680000|2024-10-30 12:51:20|24583.2|24563.2|24577.7|24557.7|24585.2|24565.2|24577.7|24557.7|8
1730292690000|2024-10-30 12:51:30|24573.2|24553.2|24569.6|24549.6|24573.2|24553.2|24569.6|24549.6|63
1730292700000|2024-10-30 12:51:40|24572.7|24552.7|24575.2|24555.2|24575.2|24555.2|24569.6|24549.6|12
1730292710000|2024-10-30 12:51:50|24577.7|24557.7|24595.2|24575.2|24595.2|24575.2|24577.7|24557.7|7
1730292720000|2024-10-30 12:52:00|24597.7|24577.7|24597.7|24577.7|24597.7|24577.7|24597.7|24577.7|0
1730292730000|2024-10-30 12:52:10|||||||||4
1730292740000|2024-10-30 12:52:20|24598.2|24578.2|24600.2|24580.2|24600.2|24580.2|24598.2|24578.2|0
1730292760000|2024-10-30 12:52:40|24601.3|24581.3|24603.2|24583.2|24603.2|24583.2|24601.3|24581.3|1
1730292780000|2024-10-30 12:53:00|||||||||1
1730292790000|2024-10-30 12:53:10|24605.2|24585.2|24605.2|24585.2|24605.2|24585.2|24605.2|24585.2|0
1730292800000|2024-10-30 12:53:20|24605.7|24585.7|24602.7|24582.7|24607.7|24587.7|24601.3|24581.3|12
1730292810000|2024-10-30 12:53:30|24600.2|24580.2|24600.2|24580.2|24600.2|24580.2|24600.2|24580.2|3
1730292820000|2024-10-30 12:53:40|24599.6|24579.6|24599.6|24579.6|24599.6|24579.6|24599.6|24579.6|3
1730292830000|2024-10-30 12:53:50|24599.1|24579.1|24592.1|24572.1|24599.1|24579.1|24592.1|24572.1|0
1730292840000|2024-10-30 12:54:00|24585.2|24565.2|24585.2|24565.2|24585.2|24565.2|24585.2|24565.2|0
1730292850000|2024-10-30 12:54:10|||||||||1
1730292860000|2024-10-30 12:54:20|24582.7|24562.7|24582.7|24562.7|24582.7|24562.7|24582.7|24562.7|0
1730292870000|2024-10-30 12:54:30|24580.2|24560.2|24580.2|24560.2|24580.2|24560.2|24580.2|24560.2|1
1730292890000|2024-10-30 12:54:50|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|0
1730292900000|2024-10-30 12:55:00|24585.2|24565.2|24582.7|24562.7|24585.2|24565.2|24582.7|24562.7|2
1730292910000|2024-10-30 12:55:10|24585.2|24565.2|24585.2|24565.2|24585.2|24565.2|24585.2|24565.2|3
1730292920000|2024-10-30 12:55:20|24585.7|24565.7|24592.7|24572.7|24592.7|24572.7|24585.7|24565.7|7
1730292930000|2024-10-30 12:55:30|24590.7|24570.7|24586.3|24566.3|24590.7|24570.7|24586.3|24566.3|1
1730292950000|2024-10-30 12:55:50|||||||||2
1730292960000|2024-10-30 12:56:00|24587.7|24567.7|24592.7|24572.7|24595.2|24575.2|24587.7|24567.7|5
1730292970000|2024-10-30 12:56:10|24591.6|24571.6|24587.7|24567.7|24591.6|24571.6|24587.7|24567.7|1
1730292990000|2024-10-30 12:56:30|24582.7|24562.7|24592.7|24572.7|24592.7|24572.7|24582.7|24562.7|5
1730293000000|2024-10-30 12:56:40|24597.7|24577.7|24595.2|24575.2|24597.7|24577.7|24595.2|24575.2|5
1730293010000|2024-10-30 12:56:50|24595.7|24575.7|24592.1|24572.1|24597.1|24577.1|24592.1|24572.1|2
1730293020000|2024-10-30 12:57:00|24590.2|24570.2|24591.9|24571.9|24591.9|24571.9|24587.7|24567.7|6
1730293030000|2024-10-30 12:57:10|24592.4|24572.4|24597.7|24577.7|24597.7|24577.7|24591.9|24571.9|1
1730293050000|2024-10-30 12:57:30|24602.7|24582.7|24602.7|24582.7|24602.7|24582.7|24602.7|24582.7|2
1730293060000|2024-10-30 12:57:40|24604.6|24584.6|24604.6|24584.6|24604.6|24584.6|24604.6|24584.6|0
1730293070000|2024-10-30 12:57:50|||||||||2
1730293080000|2024-10-30 12:58:00|24599.6|24579.6|24592.1|24572.1|24599.6|24579.6|24592.1|24572.1|8
1730293100000|2024-10-30 12:58:20|||||||||1
1730293120000|2024-10-30 12:58:40|24592.7|24572.7|24594.1|24574.1|24594.1|24574.1|24592.1|24572.1|0
1730293140000|2024-10-30 12:59:00|24597.1|24577.1|24603.2|24583.2|24603.2|24583.2|24597.1|24577.1|7
1730293150000|2024-10-30 12:59:10|24607.1|24587.1|24609.6|24589.6|24609.6|24589.6|24602.7|24582.7|5
1730293160000|2024-10-30 12:59:20|24611.5|24591.5|24613.2|24593.2|24613.2|24593.2|24611.5|24591.5|1
1730293170000|2024-10-30 12:59:30|||||||||1
1730293200000|2024-10-30 13:00:00|24613.8|24593.8|24620.7|24600.7|24620.7|24600.7|24613.8|24593.8|7
1730293210000|2024-10-30 13:00:10|24624.6|24604.6|24635.2|24615.2|24635.2|24615.2|24624.6|24604.6|2
1730293220000|2024-10-30 13:00:20|24637.1|24617.1|24637.7|24617.7|24637.7|24617.7|24637.1|24617.1|3
1730293230000|2024-10-30 13:00:30|24639.6|24619.6|24637.7|24617.7|24639.6|24619.6|24637.7|24617.7|2
1730293240000|2024-10-30 13:00:40|24636.5|24616.5|24635.7|24615.7|24636.5|24616.5|24634.6|24614.6|6
1730293250000|2024-10-30 13:00:50|24635.2|24615.2|24632.7|24612.7|24635.2|24615.2|24632.7|24612.7|2
1730293260000|2024-10-30 13:01:00|24635.7|24615.7|24637.7|24617.7|24637.7|24617.7|24635.7|24615.7|1
1730293270000|2024-10-30 13:01:10|||||||||1
1730293280000|2024-10-30 13:01:20|24634.6|24614.6|24637.1|24617.1|24637.1|24617.1|24634.6|24614.6|2
1730293290000|2024-10-30 13:01:30|24637.7|24617.7|24634.6|24614.6|24637.7|24617.7|24634.6|24614.6|1
1730293300000|2024-10-30 13:01:40|24632.7|24612.7|24635.2|24615.2|24635.2|24615.2|24632.7|24612.7|3
1730293310000|2024-10-30 13:01:50|24634.6|24614.6|24635.7|24615.7|24635.7|24615.7|24634.6|24614.6|5
1730293320000|2024-10-30 13:02:00|24637.7|24617.7|24634.6|24614.6|24637.7|24617.7|24634.6|24614.6|1
1730293330000|2024-10-30 13:02:10|24632.7|24612.7|24632.7|24612.7|24632.7|24612.7|24632.7|24612.7|2
1730293340000|2024-10-30 13:02:20|||||||||1
1730293370000|2024-10-30 13:02:50|24635.2|24615.2|24635.2|24615.2|24635.2|24615.2|24635.2|24615.2|3
1730293390000|2024-10-30 13:03:10|||||||||2
1730293400000|2024-10-30 13:03:20|24634.6|24614.6|24634.6|24614.6|24634.6|24614.6|24634.6|24614.6|1
1730293410000|2024-10-30 13:03:30|24632.7|24612.7|24637.7|24617.7|24637.7|24617.7|24630.7|24610.7|6
1730293420000|2024-10-30 13:03:40|||||||||2
1730293430000|2024-10-30 13:03:50|24637.1|24617.1|24628.2|24608.2|24637.1|24617.1|24628.2|24608.2|2
1730293440000|2024-10-30 13:04:00|24627.7|24607.7|24631.3|24591.3|24635.2|24607.7|24627.7|24588.8|2
1730293450000|2024-10-30 13:04:10|||||||||1
1730293460000|2024-10-30 13:04:20|24624.4|24604.4|24625.2|24605.2|24629.6|24609.6|24624.4|24604.4|12
1730293470000|2024-10-30 13:04:30|24629|24609|24630.2|24610.2|24630.2|24610.2|24629|24609|11
1730293480000|2024-10-30 13:04:40|24630.7|24610.7|24633.2|24613.2|24633.2|24613.2|24630.7|24610.7|0
1730293490000|2024-10-30 13:04:50|24634|24614|24630.2|24610.2|24634|24614|24630.2|24610.2|0
1730293500000|2024-10-30 13:05:00|24630.7|24610.7|24632.1|24612.1|24632.7|24612.7|24630.7|24610.7|2
1730293510000|2024-10-30 13:05:10|||||||||1
1730293520000|2024-10-30 13:05:20|24630.2|24610.2|24629|24609|24630.2|24610.2|24629|24609|1
1730293540000|2024-10-30 13:05:40|||||||||1
1730293550000|2024-10-30 13:05:50|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|1
1730293560000|2024-10-30 13:06:00|24624|24604|24624|24604|24624|24604|24624|24604|1
1730293580000|2024-10-30 13:06:20|24624.6|24604.6|24624.6|24604.6|24625.2|24605.2|24624.6|24604.6|2
1730293590000|2024-10-30 13:06:30|24622.7|24602.7|24619.6|24599.6|24622.7|24602.7|24619.6|24599.6|4
1730293600000|2024-10-30 13:06:40|||||||||2
1730293610000|2024-10-30 13:06:50|24617.7|24597.7|24614|24594|24617.7|24597.7|24614|24594|5
1730293620000|2024-10-30 13:07:00|24612.1|24592.1|24615.2|24595.2|24615.2|24595.2|24612.1|24592.1|0
1730293630000|2024-10-30 13:07:10|24614.6|24594.6|24617.1|24597.1|24617.1|24597.1|24614.6|24594.6|1
1730293640000|2024-10-30 13:07:20|24617.7|24597.7|24623.2|24603.2|24623.2|24603.2|24617.7|24597.7|3
1730293650000|2024-10-30 13:07:30|24622.7|24602.7|24623.2|24603.2|24625.2|24605.2|24622.7|24602.7|2
1730293660000|2024-10-30 13:07:40|24625.2|24605.2|24625.7|24605.7|24625.7|24605.7|24625.2|24605.2|6
1730293670000|2024-10-30 13:07:50|24631|24611|24642.7|24622.7|24642.7|24622.7|24631|24611|0
1730293680000|2024-10-30 13:08:00|24643.2|24623.2|24643.2|24623.2|24643.2|24623.2|24643.2|24623.2|1
1730293690000|2024-10-30 13:08:10|24645.2|24625.2|24650.2|24630.2|24650.2|24630.2|24645.2|24625.2|3
1730293720000|2024-10-30 13:08:40|24654.6|24634.6|24654.6|24634.6|24654.6|24634.6|24654.6|24634.6|11
1730293740000|2024-10-30 13:09:00|24655.2|24635.2|24660.2|24640.2|24660.2|24640.2|24655.2|24635.2|5
1730293750000|2024-10-30 13:09:10|24660.7|24640.7|24659.6|24639.6|24660.7|24640.7|24659.6|24639.6|2
1730293780000|2024-10-30 13:09:40|24654.6|24634.6|24654.6|24634.6|24654.6|24634.6|24654.6|24634.6|8
1730293790000|2024-10-30 13:09:50|24659|24639|24666.3|24646.3|24666.3|24646.3|24659|24639|12
1730293800000|2024-10-30 13:10:00|24670.2|24650.2|24662.7|24642.7|24670.2|24650.2|24662.7|24642.7|0
1730293810000|2024-10-30 13:10:10|||||||||1
1730293820000|2024-10-30 13:10:20|24664.6|24644.6|24664.6|24644.6|24664.6|24644.6|24662.1|24642.1|3
1730293830000|2024-10-30 13:10:30|24667.1|24647.1|24667.7|24647.7|24667.7|24647.7|24667.1|24647.1|3
1730293840000|2024-10-30 13:10:40|24669.6|24649.6|24669.6|24649.6|24669.6|24649.6|24669.6|24649.6|1
1730293870000|2024-10-30 13:11:10|24670.7|24650.7|24670.7|24650.7|24670.7|24650.7|24670.7|24650.7|1
1730293890000|2024-10-30 13:11:30|24672.7|24652.7|24687.7|24667.7|24687.7|24667.7|24672.7|24652.7|6
1730293900000|2024-10-30 13:11:40|||||||||2
1730293910000|2024-10-30 13:11:50|||||||||1
1730293920000|2024-10-30 13:12:00|24689.6|24669.6|24687.7|24667.7|24689.6|24669.6|24687.7|24667.7|6
1730293930000|2024-10-30 13:12:10|24685.7|24665.7|24685.7|24665.7|24685.7|24665.7|24685.7|24665.7|7
1730293940000|2024-10-30 13:12:20|24687.1|24667.1|24687.1|24667.1|24687.1|24667.1|24687.1|24667.1|9
1730293950000|2024-10-30 13:12:30|24689.6|24669.6|24689.6|24669.6|24689.6|24669.6|24689.6|24669.6|2
1730293960000|2024-10-30 13:12:40|24687.7|24667.7|24687.7|24667.7|24687.7|24667.7|24687.7|24667.7|5
1730293970000|2024-10-30 13:12:50|||||||||2
1730293980000|2024-10-30 13:13:00|24684.6|24664.6|24684.6|24664.6|24684.6|24664.6|24684.6|24664.6|1
1730294000000|2024-10-30 13:13:20|24677.7|24657.7|24677.7|24657.7|24677.7|24657.7|24677.7|24657.7|2
1730294010000|2024-10-30 13:13:30|24683.2|24643.2|24652.7|24632.7|24683.2|24651|24652.7|24632.7|3
1730294020000|2024-10-30 13:13:40|24650.2|24630.2|24649|24629|24652.7|24632.7|24649|24629|104
1730294030000|2024-10-30 13:13:50|24641.5|24621.5|24639|24619|24641.5|24621.5|24639|24619|2
1730294040000|2024-10-30 13:14:00|24641.5|24621.5|24636.5|24616.5|24641.5|24621.5|24636.5|24616.5|2
1730294050000|2024-10-30 13:14:10|24636|24616|24636.5|24616.5|24636.5|24616.5|24636|24616|37
1730294060000|2024-10-30 13:14:20|24637.1|24617.1|24635.2|24615.2|24637.7|24617.7|24635.2|24615.2|8
1730294070000|2024-10-30 13:14:30|24634|24614|24629|24609|24634|24614|24629|24609|0
1730294080000|2024-10-30 13:14:40|24624.6|24604.6|24619.6|24599.6|24624.6|24604.6|24619.6|24599.6|72
1730294090000|2024-10-30 13:14:50|24624|24604|24626.5|24606.5|24626.5|24606.5|24624|24604|1
1730294100000|2024-10-30 13:15:00|24627.1|24607.1|24631|24611|24633.5|24613.5|24627.1|24607.1|1
1730294120000|2024-10-30 13:15:20|24632.1|24612.1|24636.5|24616.5|24636.5|24616.5|24632.1|24612.1|3
1730294130000|2024-10-30 13:15:30|||||||||4
1730294140000|2024-10-30 13:15:40|24637.1|24617.1|24639|24619|24639|24619|24637.1|24617.1|1
1730294150000|2024-10-30 13:15:50|||||||||3
1730294160000|2024-10-30 13:16:00|24639.6|24619.6|24644|24624|24644|24624|24639.6|24619.6|1
1730294180000|2024-10-30 13:16:20|||||||||2
1730294200000|2024-10-30 13:16:40|24649|24629|24649|24629|24649|24629|24649|24629|1
1730294240000|2024-10-30 13:17:20|||||||||1
1730294250000|2024-10-30 13:17:30|||||||||1
1730294270000|2024-10-30 13:17:50|24654|24634|24654|24634|24654|24634|24654|24634|2
1730294310000|2024-10-30 13:18:30|24656|24636|24658.5|24638.5|24658.5|24638.5|24656|24636|3
1730294330000|2024-10-30 13:18:50|||||||||1
1730294340000|2024-10-30 13:19:00|24661|24641|24661|24641|24661|24641|24661|24641|2
1730294350000|2024-10-30 13:19:10|24660.4|24640.4|24660.4|24640.4|24660.4|24640.4|24660.4|24640.4|5
1730294360000|2024-10-30 13:19:20|24658.5|24638.5|24684|24664|24684|24664|24658.5|24638.5|12
1730294380000|2024-10-30 13:19:40|24681|24661|24681.5|24661.5|24681.5|24661.5|24681|24661|1
1730294390000|2024-10-30 13:19:50|24681|24661|24681|24661|24681|24661|24681|24661|0
1730294400000|2024-10-30 13:20:00|||||||||1
1730294410000|2024-10-30 13:20:10|24679|24659|24675.2|24635.2|24679|24659|24674.6|24634.6|15
1730294430000|2024-10-30 13:20:30|24664.6|24644.6|24664|24644|24664.6|24644.6|24664|24644|4
1730294440000|2024-10-30 13:20:40|24661.5|24641.5|24656|24636|24661.5|24641.5|24656|24636|7
1730294450000|2024-10-30 13:20:50|24653.5|24633.5|24653.5|24633.5|24653.5|24633.5|24651.5|24631.5|1
1730294460000|2024-10-30 13:21:00|24656|24636|24656|24636|24656|24636|24656|24636|1
1730294470000|2024-10-30 13:21:10|24655.4|24635.4|24656|24636|24656|24636|24653.5|24633.5|1
1730294480000|2024-10-30 13:21:20|24655.4|24635.4|24653.5|24633.5|24655.4|24635.4|24653.5|24633.5|0
1730294490000|2024-10-30 13:21:30|24651.5|24631.5|24651.5|24631.5|24651.5|24631.5|24651.5|24631.5|0
1730294510000|2024-10-30 13:21:50|24652.1|24632.1|24656.5|24636.5|24656.5|24636.5|24652.1|24632.1|3
1730294520000|2024-10-30 13:22:00|24659|24639|24661.5|24641.5|24664|24644|24659|24639|2
1730294530000|2024-10-30 13:22:10|24661|24641|24660.4|24640.4|24661|24641|24660.4|24640.4|2
1730294550000|2024-10-30 13:22:30|24658.5|24638.5|24658.5|24638.5|24658.5|24638.5|24658.5|24638.5|1
1730294570000|2024-10-30 13:22:50|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|24657.9|24637.9|4
1730294580000|2024-10-30 13:23:00|24657.4|24637.4|24656|24636|24657.4|24637.4|24655.4|24635.4|4
1730294590000|2024-10-30 13:23:10|24653.5|24633.5|24653.5|24633.5|24653.5|24633.5|24653.5|24633.5|0
1730294620000|2024-10-30 13:23:40|24654|24634|24656|24636|24656|24636|24654|24634|1
1730294630000|2024-10-30 13:23:50|24654|24634|24650.4|24630.4|24654|24634|24650.4|24630.4|3
1730294640000|2024-10-30 13:24:00|24648.5|24628.5|24646|24626|24648.5|24628.5|24646|24626|2
1730294650000|2024-10-30 13:24:10|24646.5|24626.5|24646.5|24626.5|24646.5|24626.5|24646.5|24626.5|1
1730294660000|2024-10-30 13:24:20|||||||||1
1730294670000|2024-10-30 13:24:30|||||||||2
1730294680000|2024-10-30 13:24:40|24644|24624|24644|24624|24644|24624|24644|24624|3
1730294690000|2024-10-30 13:24:50|24648.5|24628.5|24648.5|24628.5|24648.5|24628.5|24648.5|24628.5|12
1730294700000|2024-10-30 13:25:00|24643.5|24623.5|24641.5|24621.5|24643.5|24623.5|24639|24619|16
1730294710000|2024-10-30 13:25:10|24642.1|24622.1|24642.1|24622.1|24642.1|24622.1|24642.1|24622.1|13
1730294720000|2024-10-30 13:25:20|24646|24626|24648.5|24628.5|24648.5|24628.5|24646|24626|11
1730294730000|2024-10-30 13:25:30|24649|24629|24649|24629|24649|24629|24646|24626|1
1730294740000|2024-10-30 13:25:40|24648.5|24628.5|24635.4|24615.4|24648.5|24628.5|24635.4|24615.4|13
1730294750000|2024-10-30 13:25:50|24634.9|24614.9|24631|24611|24634.9|24614.9|24631|24611|2
1730294760000|2024-10-30 13:26:00|24630.4|24610.4|24624|24604|24630.4|24610.4|24624|24604|1
1730294770000|2024-10-30 13:26:10|24623.5|24603.5|24622.1|24602.1|24624|24604|24622.1|24602.1|9
1730294780000|2024-10-30 13:26:20|24621|24601|24621|24601|24621|24601|24621|24601|4
1730294790000|2024-10-30 13:26:30|24617.9|24597.9|24615.4|24595.4|24617.9|24597.9|24615.4|24595.4|9
1730294800000|2024-10-30 13:26:40|24613.5|24593.5|24615.7|24595.7|24615.7|24595.7|24613.5|24593.5|6
1730294810000|2024-10-30 13:26:50|24619|24599|24624|24604|24624|24604|24619|24599|1
1730294820000|2024-10-30 13:27:00|24622.9|24602.9|24619|24599|24622.9|24602.9|24619|24599|4
1730294830000|2024-10-30 13:27:10|24618.5|24598.5|24616.5|24596.5|24618.5|24598.5|24616.5|24596.5|3
1730294840000|2024-10-30 13:27:20|24614|24594|24614|24594|24614|24594|24614|24594|1
1730294850000|2024-10-30 13:27:30|||||||||7
1730294860000|2024-10-30 13:27:40|24616|24596|24629|24589|24629|24596.5|24616|24589|10
1730294870000|2024-10-30 13:27:50|24624|24604|24624|24604|24624|24604|24624|24604|3
1730294880000|2024-10-30 13:28:00|24624.6|24604.6|24641.5|24621.5|24641.5|24621.5|24624.6|24604.6|6
1730294900000|2024-10-30 13:28:20|24642.7|24622.7|24646.5|24626.5|24646.5|24626.5|24642.7|24622.7|0
1730294920000|2024-10-30 13:28:40|24646|24626|24665.2|24625.2|24665.2|24634.6|24646|24625.2|23
1730294930000|2024-10-30 13:28:50|||||||||2
1730294940000|2024-10-30 13:29:00|24655.2|24635.2|24656.5|24636.5|24659|24639|24655.2|24635.2|8
1730294970000|2024-10-30 13:29:30|24656|24636|24648.5|24628.5|24656|24636|24648.5|24628.5|2
1730294980000|2024-10-30 13:29:40|24646.5|24626.5|24646.5|24626.5|24646.5|24626.5|24646.5|24626.5|0
1730294990000|2024-10-30 13:29:50|24644|24624|24644|24624|24644|24624|24644|24624|0
1730295000000|2024-10-30 13:30:00|24639|24619|24652.1|24632.1|24652.1|24632.1|24639|24604|4
1730295010000|2024-10-30 13:30:10|24654|24634|24654|24634|24654|24634|24654|24634|8
1730295020000|2024-10-30 13:30:20|||||||||57
1730295030000|2024-10-30 13:30:30|24656|24636|24662.7|24642.7|24662.7|24642.7|24656|24636|3
1730295040000|2024-10-30 13:30:40|24664.6|24644.6|24674|24654|24674|24654|24664.6|24644.6|1
1730295050000|2024-10-30 13:30:50|24683.2|24663.2|24699|24679|24699|24679|24683.2|24663.2|6
1730295060000|2024-10-30 13:31:00|||||||||8
1730295070000|2024-10-30 13:31:10|||||||||2
1730295080000|2024-10-30 13:31:20|24701|24681|24707.1|24687.1|24707.1|24687.1|24701|24681|116
1730295090000|2024-10-30 13:31:30|24707.7|24687.7|24701|24681|24707.7|24687.7|24701|24681|4
1730295100000|2024-10-30 13:31:40|||||||||2
1730295110000|2024-10-30 13:31:50|24699|24679|24697.1|24677.1|24699|24679|24697.1|24677.1|1
1730295120000|2024-10-30 13:32:00|24694.6|24674.6|24691.5|24671.5|24694.6|24674.6|24691.5|24671.5|4
1730295130000|2024-10-30 13:32:10|24692.1|24672.1|24692.1|24672.1|24692.1|24672.1|24692.1|24672.1|14
1730295150000|2024-10-30 13:32:30|24692.7|24672.7|24696.3|24676.3|24696.3|24676.3|24692.7|24672.7|30
1730295160000|2024-10-30 13:32:40|24701.3|24681.3|24702.7|24682.7|24702.7|24682.7|24701.3|24681.3|6
1730295170000|2024-10-30 13:32:50|||||||||1
1730295220000|2024-10-30 13:33:40|||||||||1
1730295230000|2024-10-30 13:33:50|24709.6|24689.6|24712.7|24692.7|24712.7|24692.7|24709.6|24689.6|10
1730295240000|2024-10-30 13:34:00|24713.2|24693.2|24713.2|24693.2|24713.2|24693.2|24712.7|24692.7|1
1730295260000|2024-10-30 13:34:20|24712.7|24692.7|24714.6|24694.6|24714.6|24694.6|24712.7|24692.7|0
1730295270000|2024-10-30 13:34:30|24717.1|24697.1|24719.6|24699.6|24719.6|24699.6|24717.1|24697.1|0
1730295280000|2024-10-30 13:34:40|24718.5|24698.5|24713.5|24693.5|24719|24699|24713.5|24693.5|11
1730295290000|2024-10-30 13:34:50|24712.1|24692.1|24711.5|24691.5|24712.1|24692.1|24711.5|24691.5|4
1730295300000|2024-10-30 13:35:00|24713.5|24693.5|24714|24694|24716.5|24696.5|24713.5|24693.5|3
1730295310000|2024-10-30 13:35:10|24713.5|24693.5|24707.9|24687.9|24713.5|24693.5|24707.9|24687.9|3
1730295320000|2024-10-30 13:35:20|24706|24686|24704|24684|24706|24686|24704|24684|1
1730295340000|2024-10-30 13:35:40|24706|24686|24706.5|24686.5|24706.5|24686.5|24706|24686|0
1730295350000|2024-10-30 13:35:50|||||||||1
1730295360000|2024-10-30 13:36:00|24704.6|24684.6|24704.6|24684.6|24704.6|24684.6|24704.6|24684.6|1
1730295370000|2024-10-30 13:36:10|24703.5|24683.5|24703.5|24683.5|24703.5|24683.5|24703.5|24683.5|0
1730295380000|2024-10-30 13:36:20|24698.5|24678.5|24698.5|24678.5|24698.5|24678.5|24698.5|24678.5|3
1730295420000|2024-10-30 13:37:00|24699|24679|24696.5|24676.5|24699|24679|24694|24674|4
1730295430000|2024-10-30 13:37:10|24696|24676|24693.5|24673.5|24696|24676|24691.5|24671.5|4
1730295450000|2024-10-30 13:37:30|24696.5|24676.5|24699.6|24679.6|24701|24681|24696.5|24676.5|21
1730295460000|2024-10-30 13:37:40|24699|24679|24701.5|24681.5|24701.5|24681.5|24699|24679|1
1730295470000|2024-10-30 13:37:50|24699|24679|24699|24679|24699|24679|24699|24679|4
1730295480000|2024-10-30 13:38:00|24701.5|24681.5|24701.5|24681.5|24701.5|24681.5|24701.5|24681.5|3
1730295490000|2024-10-30 13:38:10|24701|24681|24701.5|24681.5|24701.5|24681.5|24699|24679|1
1730295500000|2024-10-30 13:38:20|24703.5|24683.5|24699|24679|24703.5|24683.5|24698.5|24678.5|2
1730295510000|2024-10-30 13:38:30|24701|24681|24698.5|24678.5|24701|24681|24698.5|24678.5|0
1730295520000|2024-10-30 13:38:40|24699.6|24679.6|24698.5|24678.5|24701.5|24681.5|24698.5|24678.5|2
1730295530000|2024-10-30 13:38:50|||||||||2
1730295540000|2024-10-30 13:39:00|24701.5|24681.5|24698.5|24678.5|24701.5|24681.5|24698.5|24678.5|3
1730295550000|2024-10-30 13:39:10|24696.5|24676.5|24696.5|24676.5|24696.5|24676.5|24696.5|24676.5|1
1730295560000|2024-10-30 13:39:20|24694.6|24674.6|24692.1|24672.1|24694.6|24674.6|24692.1|24672.1|2
1730295570000|2024-10-30 13:39:30|24694|24674|24694|24674|24694|24674|24694|24674|1
1730295580000|2024-10-30 13:39:40|24696.5|24676.5|24705.2|24685.2|24705.2|24685.2|24696.5|24676.5|15
1730295590000|2024-10-30 13:39:50|24711.5|24691.5|24705.4|24685.4|24712.1|24692.1|24705.4|24685.4|1
1730295610000|2024-10-30 13:40:10|||||||||1
1730295620000|2024-10-30 13:40:20|24703.5|24683.5|24708.5|24688.5|24708.5|24688.5|24703.5|24683.5|4
1730295630000|2024-10-30 13:40:30|||||||||3
1730295640000|2024-10-30 13:40:40|24709|24689|24716|24696|24716|24696|24709|24689|2
1730295650000|2024-10-30 13:40:50|24712.1|24692.1|24713.5|24693.5|24713.5|24693.5|24711.5|24691.5|3
1730295660000|2024-10-30 13:41:00|24716|24696|24713.5|24693.5|24716|24696|24713.5|24693.5|1
1730295670000|2024-10-30 13:41:10|||||||||3
1730295680000|2024-10-30 13:41:20|24716|24676|24703.7|24683.7|24716|24684.3|24703.7|24676|7
1730295690000|2024-10-30 13:41:30|24701.2|24681.2|24698.5|24678.5|24701.2|24681.2|24696|24676|6
1730295700000|2024-10-30 13:41:40|24696.5|24676.5|24701|24681|24701|24681|24696.5|24676.5|2
1730295710000|2024-10-30 13:41:50|24701.5|24681.5|24701.5|24681.5|24701.5|24681.5|24701.5|24681.5|1
1730295720000|2024-10-30 13:42:00|24703.5|24683.5|24704|24684|24704|24684|24703.5|24683.5|4
1730295730000|2024-10-30 13:42:10|||||||||2
1730295740000|2024-10-30 13:42:20|||||||||67
1730295750000|2024-10-30 13:42:30|24703.5|24683.5|24705.4|24685.4|24705.4|24685.4|24703.5|24683.5|1
1730295760000|2024-10-30 13:42:40|24702.9|24682.9|24702.3|24682.3|24702.9|24682.9|24700.4|24680.4|5
1730295770000|2024-10-30 13:42:50|24697.9|24677.9|24697.9|24677.9|24697.9|24677.9|24697.9|24677.9|4
1730295780000|2024-10-30 13:43:00|24697.3|24677.3|24692.3|24672.3|24697.3|24677.3|24692.3|24672.3|6
1730295790000|2024-10-30 13:43:10|24688.7|24668.7|24670.4|24650.4|24688.7|24668.7|24670.4|24650.4|4
1730295800000|2024-10-30 13:43:20|24669.8|24649.8|24667.9|24647.9|24669.8|24649.8|24667.9|24647.9|7
1730295810000|2024-10-30 13:43:30|24666|24646|24681|24661|24681|24661|24666|24646|136
1730295820000|2024-10-30 13:43:40|24680.4|24660.4|24680.4|24660.4|24680.4|24660.4|24679.8|24659.8|6
1730295830000|2024-10-30 13:43:50|24679.3|24659.3|24677.9|24657.9|24679.3|24659.3|24677.3|24657.3|1
1730295840000|2024-10-30 13:44:00|||||||||3
1730295850000|2024-10-30 13:44:10|24679.8|24659.8|24680.4|24660.4|24680.4|24660.4|24679.8|24659.8|1
1730295860000|2024-10-30 13:44:20|24686|24666|24699.8|24679.8|24699.8|24679.8|24686|24666|8
1730295870000|2024-10-30 13:44:30|24701.8|24681.8|24700.4|24680.4|24701.8|24681.8|24697.9|24677.9|2
1730295880000|2024-10-30 13:44:40|||||||||3
1730295890000|2024-10-30 13:44:50|24702.3|24682.3|24704|24684|24704|24684|24701|24681|9
1730295900000|2024-10-30 13:45:00|24706|24686|24702.1|24682.1|24706|24686|24701.5|24681.5|1
1730295910000|2024-10-30 13:45:10|24701.5|24681.5|24701.5|24681.5|24701.5|24681.5|24701.5|24681.5|2
1730295920000|2024-10-30 13:45:20|24699.6|24679.6|24682.1|24662.1|24699.6|24679.6|24682.1|24662.1|6
1730295930000|2024-10-30 13:45:30|24681.5|24661.5|24679|24659|24681.5|24661.5|24676.5|24656.5|12
1730295940000|2024-10-30 13:45:40|24681|24661|24681|24661|24681|24661|24681|24661|0
1730295950000|2024-10-30 13:45:50|24685.1|24665.1|24706.5|24686.5|24706.5|24686.5|24685.1|24665.1|16
1730295960000|2024-10-30 13:46:00|24716.5|24696.5|24737.1|24717.1|24737.1|24717.1|24716.5|24696.5|15
1730295970000|2024-10-30 13:46:10|24737.6|24717.6|24737.6|24717.6|24737.6|24717.6|24737.6|24717.6|6
1730295980000|2024-10-30 13:46:20|24739.6|24719.6|24759|24739|24759|24739|24739.6|24719.6|24
1730295990000|2024-10-30 13:46:30|24759.6|24739.6|24747.1|24727.1|24759.6|24739.6|24747.1|24727.1|15
1730296000000|2024-10-30 13:46:40|24746.5|24726.5|24744|24724|24746.5|24726.5|24744|24724|4
1730296010000|2024-10-30 13:46:50|24742.9|24722.9|24742.9|24722.9|24742.9|24722.9|24742.9|24722.9|3
1730296020000|2024-10-30 13:47:00|24738.5|24718.5|24736.5|24716.5|24738.5|24718.5|24736.5|24716.5|1
1730296030000|2024-10-30 13:47:10|||||||||1
1730296040000|2024-10-30 13:47:20|24735.4|24715.4|24726.5|24706.5|24735.4|24715.4|24726.5|24706.5|6
1730296050000|2024-10-30 13:47:30|||||||||1
1730296060000|2024-10-30 13:47:40|24728.5|24708.5|24738.5|24718.5|24738.5|24718.5|24728.5|24708.5|4
1730296070000|2024-10-30 13:47:50|24739|24719|24743.5|24723.5|24743.5|24723.5|24739|24719|2
1730296080000|2024-10-30 13:48:00|24742.9|24722.9|24741|24721|24742.9|24722.9|24741|24721|0
1730296090000|2024-10-30 13:48:10|24738.5|24718.5|24729.6|24709.6|24738.5|24718.5|24729.6|24709.6|1
1730296100000|2024-10-30 13:48:20|24727.9|24707.9|24726|24706|24727.9|24707.9|24726|24706|0
1730296120000|2024-10-30 13:48:40|24726.5|24706.5|24724|24704|24726.5|24706.5|24724|24704|2
1730296150000|2024-10-30 13:49:10|||||||||1
1730296160000|2024-10-30 13:49:20|24721.5|24701.5|24713.5|24693.5|24721.5|24701.5|24713.5|24693.5|11
1730296170000|2024-10-30 13:49:30|24711.5|24691.5|24714|24694|24714|24694|24711.5|24691.5|8
1730296180000|2024-10-30 13:49:40|24711.5|24691.5|24711.5|24691.5|24711.5|24691.5|24711|24691|2
1730296190000|2024-10-30 13:49:50|24711|24691|24711|24691|24711|24691|24711|24691|2
1730296200000|2024-10-30 13:50:00|24708.5|24688.5|24707.9|24687.9|24708.5|24688.5|24707.9|24687.9|5
1730296220000|2024-10-30 13:50:20|24708.5|24688.5|24708.5|24688.5|24708.5|24688.5|24708.5|24688.5|12
1730296230000|2024-10-30 13:50:30|24709|24689|24709|24689|24709|24689|24709|24689|1
1730296240000|2024-10-30 13:50:40|24711.5|24691.5|24708.5|24688.5|24716|24696|24708.5|24688.5|5
1730296250000|2024-10-30 13:50:50|24711|24691|24714|24694|24714|24694|24711|24691|0
1730296260000|2024-10-30 13:51:00|24714.6|24694.6|24718.5|24698.5|24718.5|24698.5|24714.6|24694.6|0
1730296270000|2024-10-30 13:51:10|||||||||2
1730296280000|2024-10-30 13:51:20|24719|24699|24721.5|24701.5|24721.5|24701.5|24719|24699|3
1730296290000|2024-10-30 13:51:30|24723.5|24703.5|24726.5|24706.5|24728.5|24708.5|24723.5|24703.5|6
1730296300000|2024-10-30 13:51:40|24722.1|24702.1|24721.5|24701.5|24722.1|24702.1|24721.5|24701.5|2
1730296310000|2024-10-30 13:51:50|24721|24701|24718.5|24698.5|24721|24701|24718.5|24698.5|0
1730296320000|2024-10-30 13:52:00|24714.6|24694.6|24714.6|24694.6|24714.6|24694.6|24711|24691|9
1730296330000|2024-10-30 13:52:10|24716.5|24696.5|24722.1|24702.1|24722.1|24702.1|24716.5|24696.5|9
1730296340000|2024-10-30 13:52:20|24721.5|24701.5|24726.5|24706.5|24726.5|24706.5|24721.5|24701.5|8
1730296350000|2024-10-30 13:52:30|24727.6|24707.6|24732.1|24712.1|24732.1|24712.1|24727.6|24707.6|1
1730296360000|2024-10-30 13:52:40|24731.5|24711.5|24734|24714|24734|24714|24731.5|24711.5|0
1730296370000|2024-10-30 13:52:50|24734.6|24714.6|24739.6|24719.6|24739.6|24719.6|24734.6|24714.6|3
1730296380000|2024-10-30 13:53:00|24741.5|24721.5|24741.5|24721.5|24742.6|24722.6|24741.5|24721.5|7
1730296390000|2024-10-30 13:53:10|24741|24721|24741|24721|24741|24721|24741|24721|0
1730296400000|2024-10-30 13:53:20|24738.5|24718.5|24726.5|24706.5|24738.5|24718.5|24726.5|24706.5|9
1730296410000|2024-10-30 13:53:30|24721.5|24701.5|24718.5|24698.5|24721.5|24701.5|24718.5|24698.5|6
1730296420000|2024-10-30 13:53:40|24716.5|24696.5|24714|24694|24716.5|24696.5|24714|24694|2
1730296440000|2024-10-30 13:54:00|24716|24696|24708.5|24688.5|24716|24696|24708.5|24688.5|4
1730296450000|2024-10-30 13:54:10|24710.1|24690.1|24725.1|24705.1|24725.1|24705.1|24710.1|24690.1|13
1730296470000|2024-10-30 13:54:30|||||||||1
1730296490000|2024-10-30 13:54:50|24725.7|24705.7|24736.5|24716.5|24747.1|24716.5|24725.7|24705.7|3
1730296500000|2024-10-30 13:55:00|24737.1|24717.1|24744.6|24724.6|24744.6|24724.6|24737.1|24717.1|5
1730296510000|2024-10-30 13:55:10|24746.5|24726.5|24750.4|24730.4|24750.4|24730.4|24746.5|24726.5|7
1730296520000|2024-10-30 13:55:20|24751|24731|24759.6|24739.6|24759.6|24739.6|24751|24731|2
1730296530000|2024-10-30 13:55:30|24761.5|24741.5|24759|24739|24761.5|24741.5|24759|24739|6
1730296540000|2024-10-30 13:55:40|24761|24741|24761.5|24741.5|24761.5|24741.5|24761|24741|0
1730296550000|2024-10-30 13:55:50|24771.3|24751.3|24767.1|24747.1|24773.5|24753.5|24766.5|24746.5|15
1730296560000|2024-10-30 13:56:00|24769|24749|24774|24754|24774|24754|24769|24749|3
1730296570000|2024-10-30 13:56:10|24777.9|24757.9|24781.5|24761.5|24781.5|24761.5|24777.9|24757.9|22
1730296580000|2024-10-30 13:56:20|24782.1|24762.1|24781.5|24761.5|24784|24764|24781.5|24761.5|1
1730296590000|2024-10-30 13:56:30|24779|24759|24776.5|24756.5|24779|24759|24776.5|24756.5|5
1730296600000|2024-10-30 13:56:40|24774|24754|24776.5|24756.5|24776.5|24756.5|24774|24754|5
1730296610000|2024-10-30 13:56:50|||||||||1
1730296620000|2024-10-30 13:57:00|24777.1|24757.1|24779.6|24759.6|24779.6|24759.6|24777.1|24757.1|1
1730296630000|2024-10-30 13:57:10|24781.5|24761.5|24779.6|24759.6|24781.5|24761.5|24779.6|24759.6|6
1730296640000|2024-10-30 13:57:20|24779|24759|24779|24759|24779|24759|24779|24759|3
1730296650000|2024-10-30 13:57:30|24779.6|24759.6|24784|24764|24784|24764|24779.6|24759.6|3
1730296660000|2024-10-30 13:57:40|||||||||3
1730296670000|2024-10-30 13:57:50|24781.5|24761.5|24781.5|24761.5|24781.5|24761.5|24781.5|24761.5|3
1730296690000|2024-10-30 13:58:10|24778.5|24758.5|24771.5|24751.5|24778.5|24758.5|24771.5|24751.5|9
1730296700000|2024-10-30 13:58:20|24769|24749|24769|24749|24769|24749|24769|24749|8
1730296710000|2024-10-30 13:58:30|24768.5|24748.5|24768.5|24748.5|24768.5|24748.5|24768.5|24748.5|2
1730296720000|2024-10-30 13:58:40|24766.5|24746.5|24769.6|24749.6|24769.6|24749.6|24766.5|24746.5|4
1730296730000|2024-10-30 13:58:50|||||||||2
1730296750000|2024-10-30 13:59:10|||||||||9
1730296760000|2024-10-30 13:59:20|24771.5|24751.5|24784.6|24764.6|24787.1|24764.6|24771.5|24743.2|4
1730296770000|2024-10-30 13:59:30|24784|24764|24779|24759|24784.6|24764.6|24778.5|24758.5|2
1730296780000|2024-10-30 13:59:40|24779.6|24759.6|24781.5|24761.5|24781.5|24761.5|24779.6|24759.6|8
1730296810000|2024-10-30 14:00:10|24779|24759|24777.1|24757.1|24779|24759|24772.1|24752.1|8
1730296820000|2024-10-30 14:00:20|24776.5|24756.5|24776.5|24756.5|24776.5|24756.5|24776.5|24756.5|1
1730296830000|2024-10-30 14:00:30|24774|24754|24774|24754|24774|24754|24774|24754|4
1730296840000|2024-10-30 14:00:40|24771.5|24751.5|24771.5|24751.5|24771.5|24751.5|24771.5|24751.5|10
1730296850000|2024-10-30 14:00:50|24774|24754|24774|24754|24774|24754|24774|24754|0
1730296860000|2024-10-30 14:01:00|24772.1|24752.1|24772.1|24752.1|24772.1|24752.1|24772.1|24752.1|4
1730296870000|2024-10-30 14:01:10|24774|24754|24774.6|24754.6|24774.6|24754.6|24774|24754|1
1730296880000|2024-10-30 14:01:20|24775.1|24755.1|24779.6|24759.6|24779.6|24759.6|24775.1|24755.1|8
1730296890000|2024-10-30 14:01:30|24790.4|24770.4|24791.5|24771.5|24791.5|24771.5|24790.4|24770.4|6
1730296900000|2024-10-30 14:01:40|24794.6|24774.6|24796.5|24776.5|24796.5|24776.5|24794.6|24774.6|2
1730296910000|2024-10-30 14:01:50|24799|24779|24802.1|24782.1|24802.1|24782.1|24799|24779|1
1730296920000|2024-10-30 14:02:00|24802.6|24782.6|24810.1|24790.1|24810.1|24790.1|24802.6|24782.6|3
1730296930000|2024-10-30 14:02:10|24811.3|24791.3|24817.6|24797.6|24817.6|24797.6|24811.3|24791.3|4
1730296940000|2024-10-30 14:02:20|24817.1|24797.1|24817.1|24797.1|24817.1|24797.1|24815.1|24795.1|4
1730296950000|2024-10-30 14:02:30|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|3
1730296960000|2024-10-30 14:02:40|24814.6|24794.6|24820.7|24800.7|24820.7|24800.7|24814|24794|9
1730296970000|2024-10-30 14:02:50|24822.1|24802.1|24821.5|24801.5|24822.1|24802.1|24821.5|24801.5|5
1730296980000|2024-10-30 14:03:00|24819.6|24799.6|24817.1|24797.1|24819.6|24799.6|24817.1|24797.1|10
1730296990000|2024-10-30 14:03:10|24816.5|24796.5|24801.5|24781.5|24816.5|24796.5|24801.5|24781.5|8
1730297000000|2024-10-30 14:03:20|24801|24781|24801|24781|24801|24781|24801|24781|0
1730297010000|2024-10-30 14:03:30|24799|24779|24801.5|24781.5|24801.5|24781.5|24799|24779|365
1730297020000|2024-10-30 14:03:40|24802.1|24782.1|24801.5|24781.5|24804|24784|24801.5|24781.5|10
1730297030000|2024-10-30 14:03:50|24799.6|24779.6|24784|24764|24799.6|24779.6|24784|24764|10
1730297040000|2024-10-30 14:04:00|24779|24759|24779|24759|24779|24759|24779|24759|4
1730297050000|2024-10-30 14:04:10|24776.5|24756.5|24779|24759|24779|24759|24776.5|24756.5|5
1730297070000|2024-10-30 14:04:30|24779.6|24759.6|24779.6|24759.6|24779.6|24759.6|24779.6|24759.6|6
1730297080000|2024-10-30 14:04:40|24782.1|24762.1|24792.1|24772.1|24792.1|24772.1|24782.1|24762.1|1
1730297090000|2024-10-30 14:04:50|||||||||1
1730297100000|2024-10-30 14:05:00|24795.1|24775.1|24807.1|24787.1|24807.1|24787.1|24795.1|24775.1|6
1730297110000|2024-10-30 14:05:10|24807.6|24787.6|24807.1|24787.1|24807.6|24787.6|24807.1|24787.1|4
1730297120000|2024-10-30 14:05:20|24802.6|24782.6|24801.5|24781.5|24802.6|24782.6|24801|24781|3
1730297130000|2024-10-30 14:05:30|24801|24781|24796.5|24776.5|24801|24781|24796.5|24776.5|1
1730297140000|2024-10-30 14:05:40|24797.1|24777.1|24794.6|24774.6|24797.1|24777.1|24794.6|24774.6|2
1730297150000|2024-10-30 14:05:50|24796.5|24776.5|24796.5|24776.5|24796.5|24776.5|24796.5|24776.5|0
1730297160000|2024-10-30 14:06:00|24797.1|24777.1|24792.1|24772.1|24797.1|24777.1|24792.1|24772.1|1
1730297170000|2024-10-30 14:06:10|24788.5|24768.5|24778.5|24758.5|24788.5|24768.5|24778.5|24758.5|5
1730297180000|2024-10-30 14:06:20|24777.9|24757.9|24776|24756|24777.9|24757.9|24776|24756|1
1730297190000|2024-10-30 14:06:30|24774.8|24754.8|24772.9|24752.9|24774.8|24754.8|24772.9|24752.9|11
1730297200000|2024-10-30 14:06:40|24771|24751|24770.4|24750.4|24771|24751|24770.4|24750.4|0
1730297210000|2024-10-30 14:06:50|24768.5|24748.5|24768.5|24748.5|24768.5|24748.5|24768.5|24748.5|2
1730297220000|2024-10-30 14:07:00|||||||||1
1730297230000|2024-10-30 14:07:10|24769|24749|24769|24749|24769|24749|24769|24749|2
1730297250000|2024-10-30 14:07:30|24771|24751|24771.5|24751.5|24771.5|24751.5|24771|24751|0
1730297260000|2024-10-30 14:07:40|24773.5|24753.5|24785.7|24765.7|24785.7|24765.7|24773.5|24753.5|4
1730297270000|2024-10-30 14:07:50|24786.3|24766.3|24794|24774|24794|24774|24786.3|24766.3|0
1730297280000|2024-10-30 14:08:00|24794.6|24774.6|24803.5|24783.5|24803.5|24783.5|24794.6|24774.6|4
1730297290000|2024-10-30 14:08:10|24798.5|24778.5|24798.5|24778.5|24799|24779|24798.5|24778.5|3
1730297300000|2024-10-30 14:08:20|24799|24779|24806|24786|24806|24786|24799|24779|4
1730297330000|2024-10-30 14:08:50|24806.5|24786.5|24808.5|24788.5|24808.5|24788.5|24806.5|24786.5|2
1730297340000|2024-10-30 14:09:00|||||||||2
1730297350000|2024-10-30 14:09:10|24806|24786|24809|24789|24809|24789|24806|24786|3
1730297360000|2024-10-30 14:09:20|24811.5|24791.5|24811.5|24791.5|24811.5|24791.5|24811.5|24791.5|1
1730297380000|2024-10-30 14:09:40|||||||||1
1730297410000|2024-10-30 14:10:10|24814|24794|24821.5|24801.5|24822.1|24802.1|24814|24794|3
1730297420000|2024-10-30 14:10:20|24823.5|24803.5|24823.5|24803.5|24824|24804|24823.5|24803.5|1
1730297450000|2024-10-30 14:10:50|24821.5|24801.5|24821.5|24801.5|24821.5|24801.5|24821.5|24801.5|26
1730297460000|2024-10-30 14:11:00|24819.6|24799.6|24821.5|24801.5|24821.5|24801.5|24819.6|24799.6|2
1730297470000|2024-10-30 14:11:10|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|9
1730297480000|2024-10-30 14:11:20|||||||||1
1730297490000|2024-10-30 14:11:30|24813.5|24793.5|24813.5|24793.5|24813.5|24793.5|24813.5|24793.5|1
1730297500000|2024-10-30 14:11:40|24814|24794|24813.5|24793.5|24816|24796|24813.5|24793.5|0
1730297520000|2024-10-30 14:12:00|24811.5|24791.5|24811.5|24791.5|24811.5|24791.5|24811.5|24791.5|1
1730297530000|2024-10-30 14:12:10|24812.6|24792.6|24814.6|24794.6|24814.6|24794.6|24812.6|24792.6|3
1730297540000|2024-10-30 14:12:20|24818.5|24798.5|24830.7|24810.7|24835.1|24811.3|24818.5|24795.1|9
1730297550000|2024-10-30 14:12:30|24831.3|24811.3|24831.3|24811.3|24831.3|24811.3|24831.3|24811.3|2
1730297560000|2024-10-30 14:12:40|24831.8|24811.8|24846|24826|24846|24826|24831.8|24811.8|0
1730297570000|2024-10-30 14:12:50|24846.5|24826.5|24849.6|24829.6|24849.6|24829.6|24846.5|24826.5|0
1730297580000|2024-10-30 14:13:00|24848.5|24828.5|24844.6|24824.6|24848.5|24828.5|24844.6|24824.6|9
1730297590000|2024-10-30 14:13:10|||||||||1
1730297600000|2024-10-30 14:13:20|24846.5|24826.5|24861.5|24841.5|24862.1|24842.1|24846.5|24826.5|57
1730297610000|2024-10-30 14:13:30|24862.1|24842.1|24859|24839|24864|24844|24859|24839|3
1730297620000|2024-10-30 14:13:40|24861.5|24841.5|24858.5|24838.5|24863.5|24843.5|24858.5|24838.5|16
1730297630000|2024-10-30 14:13:50|24857.9|24837.9|24843.5|24823.5|24857.9|24837.9|24843.5|24823.5|7
1730297640000|2024-10-30 14:14:00|24841.5|24821.5|24853.2|24833.2|24853.2|24833.2|24839.6|24819.6|6
1730297650000|2024-10-30 14:14:10|24855.1|24835.1|24860.7|24840.7|24860.7|24840.7|24855.1|24835.1|3
1730297660000|2024-10-30 14:14:20|24863.2|24843.2|24865.1|24845.1|24865.1|24845.1|24862.1|24842.1|57
1730297670000|2024-10-30 14:14:30|24867.1|24847.1|24869.6|24849.6|24869.6|24849.6|24867.1|24847.1|0
1730297680000|2024-10-30 14:14:40|24870.1|24850.1|24867.9|24847.9|24870.1|24850.1|24867.9|24847.9|3
1730297690000|2024-10-30 14:14:50|24866|24846|24861.5|24841.5|24866|24846|24861.5|24841.5|1
1730297700000|2024-10-30 14:15:00|24864|24844|24861.5|24841.5|24864|24844|24859|24839|6
1730297710000|2024-10-30 14:15:10|||||||||1
1730297720000|2024-10-30 14:15:20|24862.1|24842.1|24864|24844|24864|24844|24861.5|24841.5|7
1730297730000|2024-10-30 14:15:30|24862.1|24842.1|24858.5|24838.5|24862.1|24842.1|24858.5|24838.5|3
1730297740000|2024-10-30 14:15:40|24864.6|24844.6|24869|24849|24869|24849|24864.6|24844.6|1
1730297750000|2024-10-30 14:15:50|24871.5|24851.5|24871.5|24851.5|24871.5|24851.5|24871.5|24851.5|0
1730297760000|2024-10-30 14:16:00|24877.1|24857.1|24891.5|24871.5|24891.5|24871.5|24877.1|24857.1|11
1730297770000|2024-10-30 14:16:10|24886.5|24866.5|24887.1|24867.1|24887.1|24867.1|24886.5|24866.5|31
1730297780000|2024-10-30 14:16:20|24887.6|24867.6|24887.6|24867.6|24887.6|24867.6|24887.6|24867.6|2
1730297790000|2024-10-30 14:16:30|24892.1|24872.1|24892.1|24872.1|24892.1|24872.1|24892.1|24872.1|4
1730297800000|2024-10-30 14:16:40|24894.6|24874.6|24877.9|24857.9|24894.6|24874.6|24877.9|24857.9|20
1730297810000|2024-10-30 14:16:50|24875.4|24855.4|24875.4|24855.4|24875.4|24855.4|24875.4|24855.4|0
1730297820000|2024-10-30 14:17:00|24872.9|24852.9|24877.1|24857.1|24879|24859|24864.6|24844.6|11
1730297830000|2024-10-30 14:17:10|24876.5|24856.5|24875.1|24855.1|24876.5|24856.5|24875.1|24855.1|5
1730297840000|2024-10-30 14:17:20|24877.1|24857.1|24871|24851|24877.1|24857.1|24871|24851|5
1730297850000|2024-10-30 14:17:30|24869|24849|24869|24849|24869|24849|24869|24849|0
1730297860000|2024-10-30 14:17:40|24867.9|24847.9|24866|24846|24867.9|24847.9|24866|24846|1
1730297880000|2024-10-30 14:18:00|24866.5|24846.5|24866.5|24846.5|24866.5|24846.5|24866.5|24846.5|4
1730297890000|2024-10-30 14:18:10|24864|24844|24862.1|24842.1|24864|24844|24862.1|24842.1|1
1730297910000|2024-10-30 14:18:30|24860.1|24840.1|24861.5|24841.5|24861.5|24841.5|24860.1|24840.1|5
1730297930000|2024-10-30 14:18:50|||||||||2
1730297940000|2024-10-30 14:19:00|24859|24839|24864|24844|24864|24844|24859|24839|4
1730297950000|2024-10-30 14:19:10|||||||||1
1730297960000|2024-10-30 14:19:20|24861|24841|24853.5|24833.5|24861|24841|24851.5|24831.5|4
1730297970000|2024-10-30 14:19:30|24849|24829|24841.5|24821.5|24849|24829|24841.5|24821.5|4
1730297980000|2024-10-30 14:19:40|24844|24824|24844|24824|24846.5|24826.5|24844|24824|5
1730297990000|2024-10-30 14:19:50|24844.6|24824.6|24846.5|24826.5|24848.5|24828.5|24844.6|24824.6|2
1730298000000|2024-10-30 14:20:00|24846|24826|24826.5|24806.5|24846|24826|24826.5|24806.5|6
1730298010000|2024-10-30 14:20:10|24826|24806|24826|24806|24826|24806|24826|24806|0
1730298020000|2024-10-30 14:20:20|24821.5|24801.5|24821.5|24801.5|24821.5|24801.5|24821.5|24801.5|4
1730298030000|2024-10-30 14:20:30|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|24816.5|24796.5|5
1730298040000|2024-10-30 14:20:40|||||||||1
1730298050000|2024-10-30 14:20:50|24811.5|24791.5|24796|24776|24811.5|24791.5|24796|24776|7
1730298060000|2024-10-30 14:21:00|24794|24774|24794.6|24774.6|24796.5|24776.5|24794|24774|8
1730298070000|2024-10-30 14:21:10|24796.5|24776.5|24796.5|24776.5|24796.5|24776.5|24796.5|24776.5|0
1730298080000|2024-10-30 14:21:20|24796|24776|24794|24774|24796|24776|24791.5|24771.5|10
1730298100000|2024-10-30 14:21:40|24791.5|24771.5|24789|24769|24791.5|24771.5|24789|24769|1
1730298110000|2024-10-30 14:21:50|24786.5|24766.5|24784|24764|24786.5|24766.5|24784|24764|7
1730298120000|2024-10-30 14:22:00|24786|24766|24783.5|24763.5|24786|24766|24781.5|24761.5|4
1730298130000|2024-10-30 14:22:10|24781.5|24761.5|24776.5|24756.5|24781.5|24761.5|24776.5|24756.5|3
1730298140000|2024-10-30 14:22:20|24776|24756|24762.9|24742.9|24776|24756|24762.9|24742.9|3
1730298150000|2024-10-30 14:22:30|24759|24739|24748.5|24728.5|24759|24739|24748.5|24728.5|35
1730298160000|2024-10-30 14:22:40|24746|24726|24747.1|24727.1|24747.1|24727.1|24744|24724|9
1730298180000|2024-10-30 14:23:00|24746.5|24726.5|24746.5|24726.5|24746.5|24726.5|24746.5|24726.5|1
1730298190000|2024-10-30 14:23:10|||||||||3
1730298200000|2024-10-30 14:23:20|||||||||7
1730298210000|2024-10-30 14:23:30|||||||||2
1730298220000|2024-10-30 14:23:40|24750.9|24730.9|24749|24729|24750.9|24730.9|24749|24729|2
1730298230000|2024-10-30 14:23:50|24749.6|24729.6|24751.5|24731.5|24753.4|24733.4|24749.6|24729.6|0
1730298260000|2024-10-30 14:24:20|||||||||2
1730298270000|2024-10-30 14:24:30|24752.1|24732.1|24751.5|24731.5|24752.1|24732.1|24751.5|24731.5|2
1730298280000|2024-10-30 14:24:40|24753.4|24733.4|24751.5|24731.5|24753.4|24733.4|24747.1|24727.1|4
1730298290000|2024-10-30 14:24:50|24752.1|24732.1|24756.5|24736.5|24756.5|24736.5|24752.1|24732.1|3
1730298300000|2024-10-30 14:25:00|24759|24739|24764|24744|24764|24744|24759|24739|1
1730298310000|2024-10-30 14:25:10|24759|24739|24759|24739|24759|24739|24759|24739|0
1730298330000|2024-10-30 14:25:30|||||||||2
1730298350000|2024-10-30 14:25:50|24764|24744|24764|24744|24764|24744|24764|24744|0
1730298360000|2024-10-30 14:26:00|24761.5|24741.5|24765.9|24745.9|24765.9|24745.9|24761.5|24741.5|3
1730298370000|2024-10-30 14:26:10|24768.4|24748.4|24768.4|24748.4|24768.4|24748.4|24768.4|24748.4|2
1730298380000|2024-10-30 14:26:20|24770.9|24750.9|24770.9|24750.9|24770.9|24750.9|24770.9|24750.9|2
1730298390000|2024-10-30 14:26:30|||||||||2
1730298400000|2024-10-30 14:26:40|||||||||4
1730298410000|2024-10-30 14:26:50|24766.5|24746.5|24763.4|24743.4|24766.5|24746.5|24763.4|24743.4|4
1730298420000|2024-10-30 14:27:00|24764|24744|24776.5|24756.5|24776.5|24756.5|24764|24744|5
1730298430000|2024-10-30 14:27:10|||||||||2
1730298440000|2024-10-30 14:27:20|24777.6|24757.6|24781.5|24761.5|24781.5|24761.5|24777.6|24757.6|3
1730298450000|2024-10-30 14:27:30|24779|24759|24779|24759|24779|24759|24779|24759|7
1730298460000|2024-10-30 14:27:40|24774|24754|24779|24759|24779|24759|24774|24754|4
1730298470000|2024-10-30 14:27:50|||||||||1
1730298480000|2024-10-30 14:28:00|24775.9|24755.9|24779|24759|24779|24759|24775.9|24755.9|6
1730298490000|2024-10-30 14:28:10|24776.5|24756.5|24776.5|24756.5|24776.5|24756.5|24776.5|24756.5|0
1730298500000|2024-10-30 14:28:20|24775.9|24755.9|24773.4|24753.4|24775.9|24755.9|24773.4|24753.4|0
1730298510000|2024-10-30 14:28:30|24774|24754|24774|24754|24774|24754|24774|24754|9
1730298540000|2024-10-30 14:29:00|||||||||3
1730298550000|2024-10-30 14:29:10|||||||||3
1730298560000|2024-10-30 14:29:20|24775.1|24755.1|24781.5|24761.5|24781.5|24761.5|24775.1|24755.1|0
1730298570000|2024-10-30 14:29:30|24783.4|24763.4|24784|24764|24784|24764|24783.4|24763.4|3
1730298600000|2024-10-30 14:30:00|24785.9|24765.9|24788.4|24768.4|24789|24769|24785.9|24765.9|5
1730298610000|2024-10-30 14:30:10|24787.6|24767.6|24792.1|24772.1|24792.1|24772.1|24787.6|24767.6|5
1730298620000|2024-10-30 14:30:20|24794.6|24774.6|24812.1|24772.1|24812.1|24781.5|24794.6|24772.1|5
1730298630000|2024-10-30 14:30:30|24817.9|24777.9|24807.3|24787.3|24817.9|24787.3|24807.3|24777.9|0
1730298640000|2024-10-30 14:30:40|24805.4|24785.4|24806.5|24786.5|24806.5|24786.5|24805.4|24785.4|7
1730298660000|2024-10-30 14:31:00|24809|24789|24806.5|24786.5|24809|24789|24804|24784|6
1730298670000|2024-10-30 14:31:10|24808.4|24788.4|24808.4|24788.4|24808.4|24788.4|24808.4|24788.4|0
1730298690000|2024-10-30 14:31:30|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|1
1730298700000|2024-10-30 14:31:40|24804.6|24784.6|24804.6|24784.6|24804.6|24784.6|24804.6|24784.6|2
1730298710000|2024-10-30 14:31:50|24804|24784|24801.8|24781.8|24804|24784|24801.8|24781.8|10
1730298720000|2024-10-30 14:32:00|24797.9|24777.9|24796.5|24776.5|24797.9|24777.9|24792.1|24772.1|4
1730298730000|2024-10-30 14:32:10|24800.1|24780.1|24794|24774|24810.9|24782.1|24794|24770.9|3
1730298750000|2024-10-30 14:32:30|24792.1|24772.1|24784|24764|24792.1|24772.1|24784|24764|3
1730298760000|2024-10-30 14:32:40|24780.9|24760.9|24780.9|24760.9|24780.9|24760.9|24780.9|24760.9|5
1730298770000|2024-10-30 14:32:50|24776.5|24756.5|24776.5|24756.5|24776.5|24756.5|24776.5|24756.5|6
1730298780000|2024-10-30 14:33:00|24775.4|24755.4|24781.5|24761.5|24781.5|24761.5|24771.5|24751.5|3
1730298790000|2024-10-30 14:33:10|24779|24759|24779|24759|24779|24759|24779|24759|1
1730298810000|2024-10-30 14:33:30|24771.5|24751.5|24769|24749|24771.5|24751.5|24769|24749|5
1730298820000|2024-10-30 14:33:40|24771.5|24751.5|24771.5|24751.5|24771.5|24751.5|24771.5|24751.5|3
1730298840000|2024-10-30 14:34:00|24769|24749|24769|24749|24769|24749|24769|24749|4
1730298850000|2024-10-30 14:34:10|||||||||5
1730298860000|2024-10-30 14:34:20|24768.4|24748.4|24766.5|24746.5|24769|24749|24766.5|24746.5|3
1730298890000|2024-10-30 14:34:50|24765.9|24745.9|24765.9|24745.9|24765.9|24745.9|24765.9|24745.9|2
1730298900000|2024-10-30 14:35:00|24766.5|24746.5|24764|24744|24766.5|24746.5|24764|24744|1
1730298910000|2024-10-30 14:35:10|24763.4|24743.4|24763.4|24743.4|24763.4|24743.4|24763.4|24743.4|5
1730298920000|2024-10-30 14:35:20|24764.6|24744.6|24764|24744|24765.4|24745.4|24764|24744|4
1730298940000|2024-10-30 14:35:40|24763.4|24743.4|24763.4|24743.4|24763.4|24743.4|24763.4|24743.4|4
1730298950000|2024-10-30 14:35:50|24764|24744|24768.4|24748.4|24768.4|24748.4|24764|24744|0
1730298960000|2024-10-30 14:36:00|24766.5|24746.5|24769.6|24749.6|24769.6|24749.6|24766.5|24746.5|6
1730298970000|2024-10-30 14:36:10|24769|24749|24769.6|24749.6|24769.6|24749.6|24769|24749|5
1730298980000|2024-10-30 14:36:20|24769|24749|24769|24749|24769|24749|24769|24749|4
1730298990000|2024-10-30 14:36:30|||||||||6
1730299000000|2024-10-30 14:36:40|24768.4|24748.4|24747.3|24727.3|24768.4|24748.4|24747.3|24727.3|5
1730299010000|2024-10-30 14:36:50|24738.4|24718.4|24737.9|24717.9|24738.4|24718.4|24737.9|24717.9|1
1730299020000|2024-10-30 14:37:00|24735.9|24715.9|24737.9|24717.9|24737.9|24717.9|24735.9|24715.9|4
1730299030000|2024-10-30 14:37:10|24738.4|24718.4|24738.4|24718.4|24738.4|24718.4|24738.4|24718.4|1
1730299050000|2024-10-30 14:37:30|24740.4|24720.4|24740.4|24720.4|24740.4|24720.4|24740.4|24720.4|3
1730299060000|2024-10-30 14:37:40|24736.5|24716.5|24731.8|24711.8|24736.5|24716.5|24731.8|24711.8|8
1730299080000|2024-10-30 14:38:00|24729.8|24709.8|24729.8|24709.8|24729.8|24709.8|24729.8|24709.8|0
1730299090000|2024-10-30 14:38:10|24727.3|24707.3|24727.3|24707.3|24727.3|24707.3|24726.8|24706.8|7
1730299100000|2024-10-30 14:38:20|||||||||6
1730299110000|2024-10-30 14:38:30|||||||||1
1730299120000|2024-10-30 14:38:40|24728.4|24708.4|24728.4|24708.4|24728.4|24708.4|24728.4|24708.4|7
1730299130000|2024-10-30 14:38:50|24729|24709|24730.9|24710.9|24730.9|24710.9|24729|24709|5
1730299140000|2024-10-30 14:39:00|24735.4|24715.4|24740.9|24720.9|24740.9|24720.9|24735.4|24715.4|3
1730299150000|2024-10-30 14:39:10|||||||||4
1730299160000|2024-10-30 14:39:20|24740.4|24720.4|24740.4|24720.4|24740.4|24720.4|24739.8|24719.8|0
1730299170000|2024-10-30 14:39:30|24739.8|24719.8|24742.3|24722.3|24742.3|24722.3|24739.8|24719.8|0
1730299180000|2024-10-30 14:39:40|24743.4|24723.4|24743.4|24723.4|24743.4|24723.4|24743.4|24723.4|0
1730299200000|2024-10-30 14:40:00|24745.4|24725.4|24730.9|24710.9|24745.9|24725.9|24730.9|24710.9|15
1730299210000|2024-10-30 14:40:10|24728.4|24708.4|24730.4|24710.4|24730.4|24710.4|24728.4|24708.4|0
1730299220000|2024-10-30 14:40:20|24729.8|24709.8|24727.9|24707.9|24729.8|24709.8|24727.9|24707.9|0
1730299230000|2024-10-30 14:40:30|24728.4|24708.4|24730.4|24710.4|24730.4|24710.4|24728.4|24708.4|2
1730299260000|2024-10-30 14:41:00|24721.5|24701.5|24707.9|24687.9|24721.5|24701.5|24707.9|24687.9|5
1730299270000|2024-10-30 14:41:10|24704.8|24684.8|24704.8|24684.8|24704.8|24684.8|24702.3|24682.3|4
1730299280000|2024-10-30 14:41:20|24702.3|24682.3|24702.3|24682.3|24702.3|24682.3|24702.3|24682.3|3
1730299290000|2024-10-30 14:41:30|24704.8|24684.8|24699.8|24679.8|24704.8|24684.8|24699.8|24679.8|1
1730299310000|2024-10-30 14:41:50|24694.8|24674.8|24694.8|24674.8|24694.8|24674.8|24694.8|24674.8|0
1730299320000|2024-10-30 14:42:00|24693.4|24673.4|24695.4|24675.4|24695.4|24675.4|24693.4|24673.4|4
1730299330000|2024-10-30 14:42:10|24695.9|24675.9|24697.3|24677.3|24697.9|24677.9|24695.9|24675.9|5
1730299340000|2024-10-30 14:42:20|24699.8|24679.8|24700.4|24680.4|24700.4|24680.4|24699.8|24679.8|3
1730299350000|2024-10-30 14:42:30|||||||||2
1730299360000|2024-10-30 14:42:40|24700.9|24680.9|24702.9|24682.9|24702.9|24682.9|24700.9|24680.9|0
1730299370000|2024-10-30 14:42:50|24702.3|24682.3|24700.4|24680.4|24702.3|24682.3|24700.4|24680.4|3
1730299380000|2024-10-30 14:43:00|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|0
1730299390000|2024-10-30 14:43:10|24705.4|24685.4|24705.4|24685.4|24705.4|24685.4|24705.4|24685.4|5
1730299400000|2024-10-30 14:43:20|24709|24689|24717.9|24697.9|24717.9|24697.9|24709|24689|5
1730299410000|2024-10-30 14:43:30|24722.3|24702.3|24724.8|24704.8|24724.8|24704.8|24722.3|24702.3|4
1730299420000|2024-10-30 14:43:40|24727.9|24707.9|24732.3|24712.3|24732.3|24712.3|24727.9|24707.9|9
1730299430000|2024-10-30 14:43:50|24737.3|24717.3|24747.3|24727.3|24747.3|24727.3|24737.3|24717.3|16
1730299440000|2024-10-30 14:44:00|24751.2|24731.2|24751.8|24731.8|24751.8|24731.8|24751.2|24731.2|6
1730299450000|2024-10-30 14:44:10|24749.8|24729.8|24759.8|24739.8|24759.8|24739.8|24749.8|24729.8|8
1730299460000|2024-10-30 14:44:20|24757.9|24737.9|24750.9|24730.9|24757.9|24737.9|24750.9|24730.9|2
1730299480000|2024-10-30 14:44:40|24750.4|24730.4|24745.4|24725.4|24750.4|24730.4|24745.4|24725.4|5
1730299490000|2024-10-30 14:44:50|24745.9|24725.9|24745.9|24725.9|24745.9|24725.9|24745.9|24725.9|0
1730299500000|2024-10-30 14:45:00|24747.9|24727.9|24745.4|24725.4|24747.9|24727.9|24745.4|24725.4|2
1730299510000|2024-10-30 14:45:10|24747.9|24727.9|24749.8|24729.8|24749.8|24729.8|24747.9|24727.9|8
1730299520000|2024-10-30 14:45:20|24750.4|24730.4|24757.9|24737.9|24757.9|24737.9|24750.4|24730.4|5
1730299530000|2024-10-30 14:45:30|24762.3|24742.3|24763.4|24743.4|24764.8|24744.8|24762.3|24742.3|1
1730299540000|2024-10-30 14:45:40|24762.9|24742.9|24762.9|24742.9|24762.9|24742.9|24762.9|24742.9|0
1730299550000|2024-10-30 14:45:50|24763.4|24743.4|24765.9|24745.9|24765.9|24745.9|24763.4|24743.4|4
1730299560000|2024-10-30 14:46:00|24765.4|24745.4|24770.4|24750.4|24770.4|24750.4|24765.4|24745.4|60
1730299570000|2024-10-30 14:46:10|24772.3|24752.3|24772.3|24752.3|24772.3|24752.3|24772.3|24752.3|2
1730299580000|2024-10-30 14:46:20|24779.8|24759.8|24790.9|24770.9|24790.9|24770.9|24779.8|24759.8|5
1730299590000|2024-10-30 14:46:30|24790.4|24770.4|24790.4|24770.4|24790.4|24770.4|24790.4|24770.4|3
1730299600000|2024-10-30 14:46:40|24787.9|24767.9|24769.8|24749.8|24787.9|24767.9|24769.8|24749.8|6
1730299610000|2024-10-30 14:46:50|24766.8|24746.8|24762.9|24742.9|24766.8|24746.8|24762.9|24742.9|0
1730299620000|2024-10-30 14:47:00|24764.8|24744.8|24765.4|24745.4|24765.4|24745.4|24764.8|24744.8|0
1730299630000|2024-10-30 14:47:10|24764.8|24744.8|24764.8|24744.8|24764.8|24744.8|24764.8|24744.8|7
1730299640000|2024-10-30 14:47:20|||||||||6
1730299650000|2024-10-30 14:47:30|24762.9|24742.9|24778.7|24758.7|24778.7|24758.7|24762.9|24742.9|8
1730299660000|2024-10-30 14:47:40|24788.4|24768.4|24793.4|24773.4|24793.4|24773.4|24788.4|24768.4|1
1730299670000|2024-10-30 14:47:50|24792.9|24772.9|24797.3|24777.3|24797.3|24777.3|24792.9|24772.9|6
1730299680000|2024-10-30 14:48:00|24796.8|24776.8|24800.4|24780.4|24800.4|24780.4|24794.8|24774.8|4
1730299690000|2024-10-30 14:48:10|24802.3|24782.3|24807.9|24787.9|24807.9|24787.9|24802.3|24782.3|3
1730299710000|2024-10-30 14:48:30|24805.4|24785.4|24805.4|24785.4|24805.4|24785.4|24805.4|24785.4|3
1730299720000|2024-10-30 14:48:40|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|0
1730299730000|2024-10-30 14:48:50|24805.9|24785.9|24807.9|24787.9|24807.9|24787.9|24805.9|24785.9|0
1730299740000|2024-10-30 14:49:00|24808.4|24788.4|24813.4|24793.4|24813.4|24793.4|24808.4|24788.4|3
1730299750000|2024-10-30 14:49:10|24810.4|24790.4|24809.8|24789.8|24810.4|24790.4|24809.8|24789.8|0
1730299770000|2024-10-30 14:49:30|24807.9|24787.9|24802.9|24782.9|24807.9|24787.9|24802.9|24782.9|7
1730299780000|2024-10-30 14:49:40|24811.2|24771.2|24797.9|24777.9|24811.2|24777.9|24792.3|24762.9|6
1730299790000|2024-10-30 14:49:50|24800.4|24780.4|24800.4|24780.4|24800.4|24780.4|24800.4|24780.4|4
1730299800000|2024-10-30 14:50:00|24797.9|24777.9|24794.8|24774.8|24797.9|24777.9|24794.8|24774.8|4
1730299810000|2024-10-30 14:50:10|24789|24769|24789|24769|24789|24769|24789|24769|1
1730299820000|2024-10-30 14:50:20|24788.4|24768.4|24785.9|24765.9|24788.4|24768.4|24785.9|24765.9|1
1730299830000|2024-10-30 14:50:30|||||||||3
1730299840000|2024-10-30 14:50:40|24786.5|24766.5|24788.4|24768.4|24788.4|24768.4|24786.5|24766.5|9
1730299850000|2024-10-30 14:50:50|24792.9|24772.9|24792.9|24772.9|24792.9|24772.9|24792.9|24772.9|1
1730299860000|2024-10-30 14:51:00|24795.9|24775.9|24802.9|24782.9|24802.9|24782.9|24795.9|24775.9|2
1730299870000|2024-10-30 14:51:10|24803.4|24783.4|24803.4|24783.4|24803.4|24783.4|24803.4|24783.4|0
1730299890000|2024-10-30 14:51:30|24805.4|24785.4|24805.4|24785.4|24805.4|24785.4|24805.4|24785.4|2
1730299900000|2024-10-30 14:51:40|24805.9|24785.9|24805.9|24785.9|24805.9|24785.9|24805.9|24785.9|0
1730299910000|2024-10-30 14:51:50|24807.9|24787.9|24805.4|24785.4|24807.9|24787.9|24805.4|24785.4|2
1730299920000|2024-10-30 14:52:00|24807.3|24787.3|24812.9|24792.9|24812.9|24792.9|24807.3|24787.3|4
1730299930000|2024-10-30 14:52:10|24813.4|24793.4|24820.4|24800.4|24820.4|24800.4|24813.4|24793.4|8
1730299940000|2024-10-30 14:52:20|24817.9|24797.9|24817.9|24797.9|24817.9|24797.9|24817.9|24797.9|0
1730299950000|2024-10-30 14:52:30|||||||||1
1730299980000|2024-10-30 14:53:00|24814.3|24794.3|24814.3|24794.3|24814.3|24794.3|24814.3|24794.3|4
1730299990000|2024-10-30 14:53:10|24812.3|24792.3|24812.3|24792.3|24812.3|24792.3|24812.3|24792.3|3
1730300000000|2024-10-30 14:53:20|24812.9|24792.9|24810.4|24790.4|24812.9|24792.9|24810.4|24790.4|7
1730300020000|2024-10-30 14:53:40|24810.9|24790.9|24810.9|24790.9|24810.9|24790.9|24810.9|24790.9|0
1730300040000|2024-10-30 14:54:00|24810.4|24790.4|24810.4|24790.4|24810.4|24790.4|24810.4|24790.4|1
1730300050000|2024-10-30 14:54:10|24812.9|24792.9|24812.9|24792.9|24812.9|24792.9|24812.9|24792.9|1
1730300060000|2024-10-30 14:54:20|24813.4|24793.4|24815.4|24795.4|24815.4|24795.4|24813.4|24793.4|2
1730300070000|2024-10-30 14:54:30|24812.9|24792.9|24815.4|24795.4|24815.4|24795.4|24812.9|24792.9|1
1730300080000|2024-10-30 14:54:40|24815.9|24795.9|24817.9|24797.9|24817.9|24797.9|24815.9|24795.9|2
1730300090000|2024-10-30 14:54:50|||||||||1
1730300100000|2024-10-30 14:55:00|24815.4|24795.4|24805.9|24785.9|24815.4|24795.4|24805.9|24785.9|4
1730300110000|2024-10-30 14:55:10|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|1
1730300120000|2024-10-30 14:55:20|24799.8|24779.8|24792.3|24772.3|24799.8|24779.8|24792.3|24772.3|4
1730300130000|2024-10-30 14:55:30|24797.3|24777.3|24797.3|24777.3|24797.3|24777.3|24797.3|24777.3|9
1730300150000|2024-10-30 14:55:50|24798.4|24778.4|24800.9|24780.9|24800.9|24780.9|24798.4|24778.4|2
1730300160000|2024-10-30 14:56:00|24800.4|24780.4|24797.9|24777.9|24800.4|24780.4|24797.9|24777.9|2
1730300180000|2024-10-30 14:56:20|24797.3|24777.3|24790.9|24770.9|24797.3|24777.3|24782.3|24762.3|5
1730300190000|2024-10-30 14:56:30|24792.9|24772.9|24792.9|24772.9|24792.9|24772.9|24792.9|24772.9|0
1730300200000|2024-10-30 14:56:40|24788.7|24768.7|24784.8|24764.8|24788.7|24768.7|24784.8|24764.8|106
1730300210000|2024-10-30 14:56:50|24782.3|24762.3|24774.3|24754.3|24784.8|24762.3|24774.3|24744.8|220
1730300220000|2024-10-30 14:57:00|24771.8|24751.8|24771.8|24751.8|24771.8|24751.8|24771.8|24751.8|5
1730300230000|2024-10-30 14:57:10|24771.2|24751.2|24770.6|24750.6|24771.2|24751.2|24770.6|24750.6|2
1730300250000|2024-10-30 14:57:30|24771.8|24751.8|24773.7|24753.7|24773.7|24753.7|24771.8|24751.8|2
1730300260000|2024-10-30 14:57:40|24771.8|24751.8|24771.8|24751.8|24771.8|24751.8|24771.8|24751.8|4
1730300280000|2024-10-30 14:58:00|24776.2|24756.2|24779.8|24759.8|24779.8|24759.8|24776.2|24756.2|1
1730300290000|2024-10-30 14:58:10|24784.3|24764.3|24784.3|24764.3|24784.3|24764.3|24784.3|24764.3|6
1730300300000|2024-10-30 14:58:20|||||||||2
1730300310000|2024-10-30 14:58:30|24785.4|24765.4|24789.3|24769.3|24789.3|24769.3|24785.4|24765.4|0
1730300330000|2024-10-30 14:58:50|24793.7|24773.7|24796.8|24776.8|24796.8|24776.8|24793.7|24773.7|5
1730300340000|2024-10-30 14:59:00|24797.3|24777.3|24797.3|24777.3|24797.3|24777.3|24797.3|24777.3|0
1730300360000|2024-10-30 14:59:20|24798.7|24778.7|24798.7|24778.7|24798.7|24778.7|24798.7|24778.7|0
1730300370000|2024-10-30 14:59:30|24799.3|24779.3|24799.3|24779.3|24799.3|24779.3|24798.7|24778.7|3
1730300380000|2024-10-30 14:59:40|24798.7|24778.7|24793.7|24773.7|24798.7|24778.7|24793.7|24773.7|2
1730300390000|2024-10-30 14:59:50|24786.8|24766.8|24787.3|24767.3|24787.3|24767.3|24786.8|24766.8|1
1730300400000|2024-10-30 15:00:00|24786.8|24766.8|24786.8|24766.8|24787.3|24767.3|24786.8|24766.8|3
1730300410000|2024-10-30 15:00:10|24787.9|24767.9|24787.9|24767.9|24787.9|24767.9|24787.9|24767.9|0
1730300420000|2024-10-30 15:00:20|24786.8|24766.8|24786.8|24766.8|24786.8|24766.8|24786.8|24766.8|0
1730300440000|2024-10-30 15:00:40|||||||||2
1730300490000|2024-10-30 15:01:30|24786.2|24766.2|24786.2|24766.2|24786.2|24766.2|24786.2|24766.2|1
1730300500000|2024-10-30 15:01:40|24781.2|24761.2|24771.2|24751.2|24781.2|24761.2|24771.2|24751.2|3
1730300510000|2024-10-30 15:01:50|24770.6|24750.6|24761.8|24741.8|24770.6|24750.6|24761.2|24741.2|8
1730300520000|2024-10-30 15:02:00|||||||||1
1730300540000|2024-10-30 15:02:20|||||||||8
1730300550000|2024-10-30 15:02:30|24759.3|24739.3|24758.7|24738.7|24759.8|24739.8|24758.7|24738.7|0
1730300560000|2024-10-30 15:02:40|24757.3|24737.3|24764.8|24744.8|24764.8|24744.8|24757.3|24737.3|3
1730300570000|2024-10-30 15:02:50|24765.4|24745.4|24765.4|24745.4|24765.4|24745.4|24765.4|24745.4|0
1730300580000|2024-10-30 15:03:00|24769.8|24749.8|24769.8|24749.8|24769.8|24749.8|24769.8|24749.8|1
1730300590000|2024-10-30 15:03:10|24769.3|24749.3|24769.3|24749.3|24771.8|24751.8|24769.3|24749.3|5
1730300610000|2024-10-30 15:03:30|||||||||1
1730300620000|2024-10-30 15:03:40|24767.3|24747.3|24767.3|24747.3|24767.3|24747.3|24765.4|24745.4|5
1730300630000|2024-10-30 15:03:50|24766.8|24746.8|24769.8|24749.8|24769.8|24749.8|24764.3|24744.3|10
1730300640000|2024-10-30 15:04:00|||||||||2
1730300650000|2024-10-30 15:04:10|||||||||1
1730300660000|2024-10-30 15:04:20|||||||||2
1730300670000|2024-10-30 15:04:30|24769.3|24749.3|24766.2|24746.2|24769.3|24749.3|24766.2|24746.2|4
1730300680000|2024-10-30 15:04:40|||||||||3
1730300690000|2024-10-30 15:04:50|24766.8|24746.8|24768.7|24748.7|24768.7|24748.7|24766.8|24746.8|0
1730300700000|2024-10-30 15:05:00|24769.3|24749.3|24769.3|24749.3|24769.8|24749.8|24769.3|24749.3|5
1730300730000|2024-10-30 15:05:30|24766.8|24746.8|24766.8|24746.8|24766.8|24746.8|24766.8|24746.8|7
1730300750000|2024-10-30 15:05:50|24766.2|24746.2|24753.7|24733.7|24766.2|24746.2|24753.7|24733.7|5
1730300760000|2024-10-30 15:06:00|24751.2|24731.2|24751.2|24731.2|24751.2|24731.2|24751.2|24731.2|3
1730300770000|2024-10-30 15:06:10|24749.3|24729.3|24749.3|24729.3|24749.3|24729.3|24749.3|24729.3|3
1730300780000|2024-10-30 15:06:20|24748.7|24728.7|24746.8|24726.8|24748.7|24728.7|24746.8|24726.8|0
1730300790000|2024-10-30 15:06:30|24749.3|24729.3|24749.3|24729.3|24749.3|24729.3|24749.3|24729.3|1
1730300800000|2024-10-30 15:06:40|||||||||2
1730300810000|2024-10-30 15:06:50|||||||||4
1730300820000|2024-10-30 15:07:00|||||||||5
1730300840000|2024-10-30 15:07:20|24749.8|24729.8|24754.3|24734.3|24754.3|24734.3|24749.8|24729.8|4
1730300860000|2024-10-30 15:07:40|||||||||1
1730300870000|2024-10-30 15:07:50|24758.1|24738.1|24764.3|24744.3|24764.3|24744.3|24758.1|24738.1|3
1730300880000|2024-10-30 15:08:00|24766.8|24746.8|24769.3|24749.3|24769.3|24749.3|24766.8|24746.8|4
1730300890000|2024-10-30 15:08:10|24768.7|24748.7|24766.8|24746.8|24768.7|24748.7|24766.8|24746.8|5
1730300910000|2024-10-30 15:08:30|24767.3|24747.3|24769.3|24749.3|24769.3|24749.3|24767.3|24747.3|0
1730300920000|2024-10-30 15:08:40|24769.8|24749.8|24769.8|24749.8|24769.8|24749.8|24769.8|24749.8|0
1730300930000|2024-10-30 15:08:50|24769.3|24749.3|24769.3|24749.3|24769.3|24749.3|24769.3|24749.3|1
1730300950000|2024-10-30 15:09:10|||||||||2
1730300960000|2024-10-30 15:09:20|24769.8|24749.8|24769.8|24749.8|24769.8|24749.8|24769.8|24749.8|3
1730300970000|2024-10-30 15:09:30|24769.3|24749.3|24769.3|24749.3|24769.3|24749.3|24769.3|24749.3|6
1730301000000|2024-10-30 15:10:00|24774.3|24754.3|24774.3|24754.3|24774.3|24754.3|24774.3|24754.3|4
1730301010000|2024-10-30 15:10:10|24774.8|24754.8|24776.8|24756.8|24776.8|24756.8|24774.8|24754.8|14
1730301020000|2024-10-30 15:10:20|24778.7|24758.7|24791.8|24771.8|24791.8|24771.8|24778.7|24758.7|18
1730301030000|2024-10-30 15:10:30|24796.2|24776.2|24801.2|24781.2|24801.2|24781.2|24796.2|24776.2|3
1730301050000|2024-10-30 15:10:50|24809.3|24789.3|24831.8|24811.8|24834.3|24814.3|24809.3|24789.3|14
1730301060000|2024-10-30 15:11:00|24832.3|24812.3|24831.7|24811.7|24832.3|24812.3|24831.7|24811.7|2
1730301070000|2024-10-30 15:11:10|24831.2|24811.2|24831.2|24811.2|24831.2|24811.2|24831.2|24811.2|1
1730301080000|2024-10-30 15:11:20|24831.7|24811.7|24831.7|24811.7|24831.7|24811.7|24831.7|24811.7|2
1730301090000|2024-10-30 15:11:30|24832.3|24812.3|24834.8|24814.8|24834.8|24814.8|24832.3|24812.3|2
1730301100000|2024-10-30 15:11:40|||||||||3
1730301110000|2024-10-30 15:11:50|24836.7|24816.7|24842.3|24822.3|24842.3|24822.3|24836.7|24816.7|8
1730301120000|2024-10-30 15:12:00|24841.2|24821.2|24842.9|24822.9|24842.9|24822.9|24841.2|24821.2|23
1730301140000|2024-10-30 15:12:20|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|0
1730301150000|2024-10-30 15:12:30|24849.2|24829.2|24851.7|24831.7|24851.7|24831.7|24849.2|24829.2|10
1730301170000|2024-10-30 15:12:50|24853.7|24833.7|24862.3|24842.3|24862.3|24842.3|24851.7|24831.7|29
1730301180000|2024-10-30 15:13:00|24861.7|24841.7|24861.7|24841.7|24861.7|24841.7|24861.7|24841.7|0
1730301190000|2024-10-30 15:13:10|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|8
1730301200000|2024-10-30 15:13:20|24860.4|24840.4|24862.3|24842.3|24862.3|24842.3|24860.4|24840.4|1
1730301210000|2024-10-30 15:13:30|24857.9|24837.9|24851.2|24831.2|24857.9|24837.9|24851.2|24831.2|4
1730301220000|2024-10-30 15:13:40|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|24849.2|24829.2|4
1730301240000|2024-10-30 15:14:00|24848.1|24828.1|24825.4|24805.4|24848.1|24828.1|24825.4|24805.4|13
1730301250000|2024-10-30 15:14:10|24824.8|24804.8|24824.2|24804.2|24824.8|24804.8|24824.2|24804.2|1
1730301260000|2024-10-30 15:14:20|24819.8|24799.8|24819.8|24799.8|24819.8|24799.8|24819.8|24799.8|0
1730301280000|2024-10-30 15:14:40|24819.2|24799.2|24819.2|24799.2|24819.2|24799.2|24819.2|24799.2|2
1730301290000|2024-10-30 15:14:50|24828.7|24788.7|24828.7|24788.7|24828.7|24788.7|24828.7|24788.7|0
1730301300000|2024-10-30 15:15:00|24826.7|24786.7|24810.4|24790.4|24826.7|24796.2|24810.4|24786.7|0
1730301310000|2024-10-30 15:15:10|24806.7|24786.7|24804.2|24784.2|24808.7|24788.7|24804.2|24784.2|14
1730301320000|2024-10-30 15:15:20|24803.1|24783.1|24798.7|24778.7|24803.1|24783.1|24798.7|24778.7|5
1730301330000|2024-10-30 15:15:30|24799.2|24779.2|24799.2|24779.2|24799.2|24779.2|24799.2|24779.2|0
1730301340000|2024-10-30 15:15:40|||||||||1
1730301350000|2024-10-30 15:15:50|24796.7|24776.7|24796.7|24776.7|24796.7|24776.7|24796.7|24776.7|1
1730301360000|2024-10-30 15:16:00|24795.6|24775.6|24789.2|24769.2|24795.6|24775.6|24789.2|24769.2|0
1730301370000|2024-10-30 15:16:10|||||||||1
1730301380000|2024-10-30 15:16:20|24788.7|24768.7|24789.2|24769.2|24789.2|24769.2|24788.7|24768.7|7
1730301390000|2024-10-30 15:16:30|24791.2|24771.2|24788.7|24768.7|24791.2|24771.2|24788.7|24768.7|4
1730301410000|2024-10-30 15:16:50|24789.2|24769.2|24789.2|24769.2|24789.2|24769.2|24789.2|24769.2|3
1730301420000|2024-10-30 15:17:00|24795.1|24775.1|24794.2|24774.2|24798.7|24778.7|24794.2|24774.2|5
1730301450000|2024-10-30 15:17:30|24793.7|24773.7|24794.2|24774.2|24794.2|24774.2|24791.2|24771.2|3
1730301460000|2024-10-30 15:17:40|24798.7|24778.7|24803.7|24783.7|24803.7|24783.7|24798.7|24778.7|2
1730301480000|2024-10-30 15:18:00|24806.2|24786.2|24803.7|24783.7|24806.2|24786.2|24803.7|24783.7|0
1730301500000|2024-10-30 15:18:20|24804.8|24784.8|24806.7|24786.7|24806.7|24786.7|24804.8|24784.8|0
1730301510000|2024-10-30 15:18:30|24804.2|24784.2|24804.2|24784.2|24804.2|24784.2|24800.6|24780.6|2
1730301520000|2024-10-30 15:18:40|24803.1|24783.1|24804.2|24784.2|24806.2|24786.2|24803.1|24783.1|8
1730301530000|2024-10-30 15:18:50|24806.7|24786.7|24806.7|24786.7|24806.7|24786.7|24806.7|24786.7|8
1730301540000|2024-10-30 15:19:00|24804.2|24784.2|24804.2|24784.2|24804.2|24784.2|24804.2|24784.2|0
1730301580000|2024-10-30 15:19:40|24808.7|24788.7|24808.7|24788.7|24808.7|24788.7|24808.7|24788.7|2
1730301600000|2024-10-30 15:20:00|||||||||2
1730301610000|2024-10-30 15:20:10|||||||||3
1730301630000|2024-10-30 15:20:30|24806.2|24786.2|24794.8|24774.8|24806.2|24786.2|24794.8|24774.8|2
1730301640000|2024-10-30 15:20:40|24792.3|24772.3|24789.8|24769.8|24792.3|24772.3|24789.8|24769.8|2
1730301650000|2024-10-30 15:20:50|||||||||3
1730301660000|2024-10-30 15:21:00|24789.2|24769.2|24791.7|24771.7|24791.7|24771.7|24789.2|24769.2|4
1730301670000|2024-10-30 15:21:10|||||||||4
1730301680000|2024-10-30 15:21:20|24793.7|24773.7|24796.2|24776.2|24796.2|24776.2|24793.7|24773.7|4
1730301700000|2024-10-30 15:21:40|||||||||4
1730301710000|2024-10-30 15:21:50|24796.7|24776.7|24796.7|24776.7|24796.7|24776.7|24796.7|24776.7|1
1730301720000|2024-10-30 15:22:00|24798.7|24778.7|24798.7|24778.7|24798.7|24778.7|24798.7|24778.7|0
1730301730000|2024-10-30 15:22:10|24800.6|24780.6|24801.7|24781.7|24801.7|24781.7|24800.6|24780.6|4
1730301750000|2024-10-30 15:22:30|24797.9|24777.9|24791.2|24771.2|24797.9|24777.9|24791.2|24771.2|6
1730301760000|2024-10-30 15:22:40|24791.7|24771.7|24791.2|24771.2|24793.1|24773.1|24791.2|24771.2|13
1730301780000|2024-10-30 15:23:00|24794.2|24774.2|24794.2|24774.2|24794.2|24774.2|24794.2|24774.2|4
1730301790000|2024-10-30 15:23:10|||||||||1
1730301800000|2024-10-30 15:23:20|||||||||3
1730301820000|2024-10-30 15:23:40|24796.2|24776.2|24799.8|24779.8|24799.8|24779.8|24796.2|24776.2|21
1730301830000|2024-10-30 15:23:50|24800.9|24780.9|24807.9|24787.9|24808.4|24788.4|24800.9|24780.9|1
1730301840000|2024-10-30 15:24:00|24811.7|24791.7|24827|24807|24827|24807|24811.7|24791.7|12
1730301850000|2024-10-30 15:24:10|24830.9|24810.9|24837.3|24817.3|24837.9|24817.9|24830.9|24810.9|9
1730301860000|2024-10-30 15:24:20|||||||||9
1730301870000|2024-10-30 15:24:30|24836.7|24816.7|24837.3|24817.3|24837.3|24817.3|24834.8|24814.8|0
1730301880000|2024-10-30 15:24:40|24839.8|24819.8|24839.8|24819.8|24839.8|24819.8|24839.8|24819.8|0
1730301890000|2024-10-30 15:24:50|24840.4|24820.4|24845.4|24825.4|24845.4|24825.4|24840.4|24820.4|0
1730301900000|2024-10-30 15:25:00|24847.9|24827.9|24855.4|24835.4|24855.4|24835.4|24847.9|24827.9|3
1730301920000|2024-10-30 15:25:20|24862.3|24842.3|24862.9|24842.9|24862.9|24842.9|24862.3|24842.3|2
1730301930000|2024-10-30 15:25:30|||||||||2
1730301950000|2024-10-30 15:25:50|24863.4|24843.4|24864|24844|24864|24844|24863.4|24843.4|4
1730301960000|2024-10-30 15:26:00|24864.5|24844.5|24870.1|24850.1|24870.1|24850.1|24864.5|24844.5|0
1730301970000|2024-10-30 15:26:10|24870.7|24850.7|24874|24854|24874.5|24854.5|24870.7|24850.7|12
1730301980000|2024-10-30 15:26:20|24874.5|24854.5|24874.5|24854.5|24874.5|24854.5|24874.5|24854.5|1
1730301990000|2024-10-30 15:26:30|24874|24854|24884|24864|24884|24864|24874|24854|2
1730302000000|2024-10-30 15:26:40|24890.4|24870.4|24897.9|24877.9|24897.9|24877.9|24890.4|24870.4|26
1730302010000|2024-10-30 15:26:50|24898.4|24878.4|24892.9|24872.9|24898.4|24878.4|24892.9|24872.9|15
1730302020000|2024-10-30 15:27:00|24893.4|24873.4|24893.4|24873.4|24894|24874|24892.9|24872.9|3
1730302030000|2024-10-30 15:27:10|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|3
1730302050000|2024-10-30 15:27:30|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|0
1730302070000|2024-10-30 15:27:50|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|1
1730302080000|2024-10-30 15:28:00|24895.9|24875.9|24899|24879|24901.5|24881.5|24895.9|24875.9|12
1730302100000|2024-10-30 15:28:20|24901.5|24881.5|24903.4|24883.4|24903.4|24883.4|24901.5|24881.5|2
1730302110000|2024-10-30 15:28:30|24904|24884|24906.5|24886.5|24906.5|24886.5|24904|24884|96
1730302120000|2024-10-30 15:28:40|24910.4|24890.4|24910.4|24890.4|24910.4|24890.4|24910.4|24890.4|0
1730302130000|2024-10-30 15:28:50|24912.9|24892.9|24914.8|24894.8|24914.8|24894.8|24912.9|24892.9|21
1730302140000|2024-10-30 15:29:00|24912.9|24892.9|24916.7|24896.7|24916.7|24896.7|24912.9|24892.9|8
1730302150000|2024-10-30 15:29:10|24913.4|24893.4|24902|24882|24913.4|24893.4|24902|24882|2
1730302160000|2024-10-30 15:29:20|24900.4|24880.4|24895.4|24875.4|24900.4|24880.4|24895.4|24875.4|0
1730302170000|2024-10-30 15:29:30|24891.5|24871.5|24896.5|24876.5|24896.5|24876.5|24891.5|24871.5|1
1730302180000|2024-10-30 15:29:40|24891.5|24871.5|24891.5|24871.5|24891.5|24871.5|24891.5|24871.5|1
1730302190000|2024-10-30 15:29:50|24896.7|24856.7|24896.7|24856.7|24896.7|24856.7|24896.7|24856.7|147
1730302200000|2024-10-30 15:30:00|24874.8|24854.8|24880.4|24860.4|24880.4|24860.4|24874.8|24854.8|8
1730302210000|2024-10-30 15:30:10|24881.5|24861.5|24882.3|24862.3|24885.4|24865.4|24880.4|24860.4|7
1730302220000|2024-10-30 15:30:20|24884.2|24864.2|24885.4|24865.4|24885.4|24865.4|24884.2|24864.2|1
1730302260000|2024-10-30 15:31:00|24883.4|24863.4|24880.9|24860.9|24883.4|24863.4|24880.4|24860.4|6
1730302270000|2024-10-30 15:31:10|24884.8|24864.8|24884.8|24864.8|24884.8|24864.8|24884.8|24864.8|0
1730302280000|2024-10-30 15:31:20|24885.4|24865.4|24892.9|24872.9|24892.9|24872.9|24885.4|24865.4|5
1730302310000|2024-10-30 15:31:50|||||||||1
1730302330000|2024-10-30 15:32:10|24887.3|24867.3|24875.4|24855.4|24887.3|24867.3|24875.4|24855.4|8
1730302340000|2024-10-30 15:32:20|24874.8|24854.8|24864.8|24844.8|24874.8|24854.8|24864.8|24844.8|3
1730302350000|2024-10-30 15:32:30|24862.9|24842.9|24837.9|24817.9|24862.9|24842.9|24837.9|24817.9|8
1730302360000|2024-10-30 15:32:40|24840.4|24820.4|24845.4|24825.4|24845.4|24825.4|24840.4|24820.4|2
1730302370000|2024-10-30 15:32:50|24845.9|24825.9|24855.9|24835.9|24855.9|24835.9|24845.9|24825.9|5
1730302380000|2024-10-30 15:33:00|24858.4|24838.4|24863.4|24843.4|24863.4|24843.4|24858.4|24838.4|0
1730302390000|2024-10-30 15:33:10|24862.9|24842.9|24862.9|24842.9|24862.9|24842.9|24862.9|24842.9|2
1730302400000|2024-10-30 15:33:20|24860.4|24840.4|24862.9|24842.9|24862.9|24842.9|24860.4|24840.4|2
1730302410000|2024-10-30 15:33:30|24865.4|24845.4|24869.8|24849.8|24869.8|24849.8|24865.4|24845.4|2
1730302420000|2024-10-30 15:33:40|||||||||2
1730302440000|2024-10-30 15:34:00|||||||||1
1730302450000|2024-10-30 15:34:10|24872.3|24852.3|24872.3|24852.3|24872.3|24852.3|24872.3|24852.3|0
1730302460000|2024-10-30 15:34:20|24873.4|24853.4|24875.4|24855.4|24875.4|24855.4|24873.4|24853.4|3
1730302480000|2024-10-30 15:34:40|24875.9|24855.9|24875.9|24855.9|24875.9|24855.9|24875.9|24855.9|0
1730302490000|2024-10-30 15:34:50|24875.4|24855.4|24875.4|24855.4|24875.4|24855.4|24875.4|24855.4|0
1730302500000|2024-10-30 15:35:00|24876.5|24856.5|24880.4|24860.4|24880.4|24860.4|24876.5|24856.5|4
1730302510000|2024-10-30 15:35:10|24881.5|24861.5|24896.5|24876.5|24896.5|24876.5|24881.5|24861.5|5
1730302520000|2024-10-30 15:35:20|24900.4|24880.4|24900.4|24880.4|24900.9|24880.9|24900.4|24880.4|5
1730302530000|2024-10-30 15:35:30|||||||||1
1730302540000|2024-10-30 15:35:40|24897.9|24877.9|24897.3|24877.3|24897.9|24877.9|24897.3|24877.3|1
1730302550000|2024-10-30 15:35:50|||||||||1
1730302560000|2024-10-30 15:36:00|||||||||3
1730302590000|2024-10-30 15:36:30|24894.2|24874.2|24886.5|24866.5|24894.2|24874.2|24886.5|24866.5|2
1730302600000|2024-10-30 15:36:40|24882.6|24862.6|24878.4|24858.4|24882.9|24862.9|24878.4|24858.4|4
1730302610000|2024-10-30 15:36:50|24875.4|24855.4|24872.3|24852.3|24875.4|24855.4|24872.3|24852.3|3
1730302620000|2024-10-30 15:37:00|24870.4|24850.4|24870.9|24850.9|24875.4|24855.4|24870.4|24850.4|5
1730302630000|2024-10-30 15:37:10|24874|24854|24875.4|24855.4|24875.9|24855.9|24874|24854|0
1730302640000|2024-10-30 15:37:20|24880.4|24860.4|24880.9|24860.9|24880.9|24860.9|24880.4|24860.4|2
1730302650000|2024-10-30 15:37:30|24885.4|24865.4|24884.8|24864.8|24885.4|24865.4|24884.8|24864.8|4
1730302660000|2024-10-30 15:37:40|24885.4|24865.4|24885.4|24865.4|24885.4|24865.4|24885.4|24865.4|1
1730302670000|2024-10-30 15:37:50|24885.9|24865.9|24887.9|24867.9|24887.9|24867.9|24885.9|24865.9|0
1730302680000|2024-10-30 15:38:00|24885.9|24865.9|24879|24859|24885.9|24865.9|24870.4|24850.4|23
1730302690000|2024-10-30 15:38:10|||||||||3
1730302710000|2024-10-30 15:38:30|||||||||1
1730302720000|2024-10-30 15:38:40|||||||||1
1730302730000|2024-10-30 15:38:50|24878.4|24858.4|24878.4|24858.4|24878.4|24858.4|24878.4|24858.4|2
1730302740000|2024-10-30 15:39:00|24882.3|24862.3|24885.4|24865.4|24885.4|24865.4|24882.3|24862.3|1
1730302750000|2024-10-30 15:39:10|||||||||1
1730302760000|2024-10-30 15:39:20|||||||||1
1730302770000|2024-10-30 15:39:30|24882.3|24862.3|24877.3|24857.3|24882.3|24862.3|24877.3|24857.3|7
1730302780000|2024-10-30 15:39:40|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|2
1730302790000|2024-10-30 15:39:50|24877.3|24857.3|24874.8|24854.8|24877.3|24857.3|24874.8|24854.8|3
1730302800000|2024-10-30 15:40:00|24875.4|24855.4|24876.5|24856.5|24876.5|24856.5|24874.8|24854.8|1
1730302810000|2024-10-30 15:40:10|24877.6|24857.6|24880.9|24860.9|24881.5|24861.5|24877.6|24857.6|2
1730302820000|2024-10-30 15:40:20|24877.9|24857.9|24877.9|24857.9|24877.9|24857.9|24877.9|24857.9|7
1730302830000|2024-10-30 15:40:30|||||||||1
1730302840000|2024-10-30 15:40:40|24877.3|24857.3|24874.8|24854.8|24877.3|24857.3|24874.8|24854.8|5
1730302850000|2024-10-30 15:40:50|||||||||1
1730302860000|2024-10-30 15:41:00|24877.3|24857.3|24877.3|24857.3|24877.3|24857.3|24877.3|24857.3|4
1730302870000|2024-10-30 15:41:10|24878.4|24858.4|24889|24849|24889|24858.4|24878.4|24849|2
1730302880000|2024-10-30 15:41:20|24884.2|24864.2|24884.2|24864.2|24884.2|24864.2|24884.2|24864.2|0
1730302900000|2024-10-30 15:41:40|||||||||5
1730302910000|2024-10-30 15:41:50|||||||||4
1730302920000|2024-10-30 15:42:00|24890.4|24870.4|24892.9|24872.9|24892.9|24872.9|24890.4|24870.4|7
1730302930000|2024-10-30 15:42:10|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|3
1730302950000|2024-10-30 15:42:30|24895.4|24875.4|24892.9|24872.9|24895.4|24875.4|24892.9|24872.9|2
1730302980000|2024-10-30 15:43:00|24893.4|24873.4|24895.4|24875.4|24895.4|24875.4|24893.4|24873.4|0
1730303000000|2024-10-30 15:43:20|||||||||2
1730303020000|2024-10-30 15:43:40|24893.4|24873.4|24895.4|24875.4|24895.4|24875.4|24892.3|24872.3|4
1730303030000|2024-10-30 15:43:50|24895.9|24875.9|24896.5|24876.5|24896.5|24876.5|24895.9|24875.9|1
1730303040000|2024-10-30 15:44:00|24895.9|24875.9|24895.9|24875.9|24895.9|24875.9|24895.9|24875.9|4
1730303050000|2024-10-30 15:44:10|24897.9|24877.9|24895.9|24875.9|24897.9|24877.9|24895.9|24875.9|0
1730303060000|2024-10-30 15:44:20|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|24895.4|24875.4|5
1730303070000|2024-10-30 15:44:30|24898.4|24878.4|24900.4|24880.4|24900.4|24880.4|24898.4|24878.4|1
1730303080000|2024-10-30 15:44:40|24900.9|24880.9|24892.3|24872.3|24913.7|24885.4|24892.3|24872.3|10
1730303090000|2024-10-30 15:44:50|||||||||1
1730303110000|2024-10-30 15:45:10|24895.4|24875.4|24900.9|24880.9|24901.5|24881.5|24895.4|24875.4|9
1730303120000|2024-10-30 15:45:20|24902|24882|24903.4|24883.4|24904|24884|24902|24882|1
1730303130000|2024-10-30 15:45:30|24901.5|24881.5|24905.9|24865.9|24905.9|24881.5|24896.5|24865.9|3
1730303140000|2024-10-30 15:45:40|24904|24864|24885.9|24865.9|24904|24872.9|24885.9|24864|3
1730303150000|2024-10-30 15:45:50|24883.4|24863.4|24881.5|24861.5|24883.4|24863.4|24881.5|24861.5|1
1730303160000|2024-10-30 15:46:00|24879.5|24859.5|24873.4|24853.4|24879.5|24859.5|24873.4|24853.4|4
1730303170000|2024-10-30 15:46:10|24871.7|24851.7|24869.2|24849.2|24871.7|24851.7|24869.2|24849.2|0
1730303190000|2024-10-30 15:46:30|24862.9|24842.9|24865.4|24845.4|24865.4|24845.4|24862.9|24842.9|3
1730303200000|2024-10-30 15:46:40|||||||||4
1730303210000|2024-10-30 15:46:50|24867.9|24847.9|24870.9|24850.9|24870.9|24850.9|24867.9|24847.9|3
1730303220000|2024-10-30 15:47:00|24872.9|24852.9|24870.9|24850.9|24872.9|24852.9|24870.9|24850.9|3
1730303230000|2024-10-30 15:47:10|24870.4|24850.4|24870.9|24850.9|24870.9|24850.9|24870.4|24850.4|240
1730303240000|2024-10-30 15:47:20|||||||||2
1730303250000|2024-10-30 15:47:30|24872.9|24852.9|24872.9|24852.9|24872.9|24852.9|24870.4|24850.4|2
1730303260000|2024-10-30 15:47:40|24874.8|24854.8|24874.8|24854.8|24874.8|24854.8|24874.8|24854.8|0
1730303270000|2024-10-30 15:47:50|24875.4|24855.4|24877.9|24857.9|24877.9|24857.9|24875.4|24855.4|5
1730303280000|2024-10-30 15:48:00|24882.3|24862.3|24880.9|24860.9|24883.4|24863.4|24880.9|24860.9|2
1730303290000|2024-10-30 15:48:10|||||||||11
1730303300000|2024-10-30 15:48:20|24879|24859|24876.7|24856.7|24879|24859|24876.7|24856.7|4
1730303330000|2024-10-30 15:48:50|24875.6|24855.6|24875.6|24855.6|24875.6|24855.6|24875.6|24855.6|0
1730303340000|2024-10-30 15:49:00|24873.7|24853.7|24891.7|24871.7|24891.7|24871.7|24873.7|24853.7|10
1730303350000|2024-10-30 15:49:10|24892.3|24872.3|24890.4|24870.4|24892.3|24872.3|24890.4|24870.4|2
1730303370000|2024-10-30 15:49:30|24889.8|24869.8|24887.9|24867.9|24889.8|24869.8|24887.9|24867.9|3
1730303380000|2024-10-30 15:49:40|24883.4|24863.4|24888.1|24868.1|24905.9|24868.1|24875.4|24845.9|15
1730303390000|2024-10-30 15:49:50|24897.9|24877.9|24900.9|24880.9|24900.9|24880.9|24897.9|24877.9|31
1730303400000|2024-10-30 15:50:00|24902.9|24882.9|24900.4|24880.4|24902.9|24882.9|24900.4|24880.4|4
1730303410000|2024-10-30 15:50:10|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|24897.9|24877.9|17
1730303420000|2024-10-30 15:50:20|24897.3|24877.3|24894.8|24874.8|24897.3|24877.3|24894.8|24874.8|0
1730303440000|2024-10-30 15:50:40|24894.2|24874.2|24892.9|24872.9|24894.2|24874.2|24892.3|24872.3|4
1730303450000|2024-10-30 15:50:50|24890.9|24870.9|24890.9|24870.9|24890.9|24870.9|24890.9|24870.9|2
1730303460000|2024-10-30 15:51:00|24895.9|24875.9|24895.4|24875.4|24895.9|24875.9|24895.4|24875.4|0
1730303470000|2024-10-30 15:51:10|24894.8|24874.8|24890.4|24870.4|24894.8|24874.8|24890.4|24870.4|2
1730303480000|2024-10-30 15:51:20|24890.9|24870.9|24892.9|24872.9|24892.9|24872.9|24890.9|24870.9|4
1730303510000|2024-10-30 15:51:50|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|24893.4|24873.4|1
1730303520000|2024-10-30 15:52:00|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|0
1730303540000|2024-10-30 15:52:20|||||||||24
1730303550000|2024-10-30 15:52:30|24894.8|24874.8|24897|24877|24897|24877|24890.9|24870.9|6
1730303560000|2024-10-30 15:52:40|||||||||2
1730303570000|2024-10-30 15:52:50|24897.6|24877.6|24897.6|24877.6|24897.6|24877.6|24897.6|24877.6|2
1730303580000|2024-10-30 15:53:00|24897|24877|24897|24877|24897|24877|24897|24877|0
1730303610000|2024-10-30 15:53:30|24897.6|24877.6|24905.9|24885.9|24905.9|24885.9|24897.6|24877.6|3
1730303620000|2024-10-30 15:53:40|||||||||3
1730303630000|2024-10-30 15:53:50|24908.4|24888.4|24908.4|24888.4|24908.4|24888.4|24908.4|24888.4|2
1730303650000|2024-10-30 15:54:10|24910.9|24890.9|24910.9|24890.9|24910.9|24890.9|24910.9|24890.9|4
1730303670000|2024-10-30 15:54:30|24912.8|24892.8|24912.8|24892.8|24912.8|24892.8|24912.8|24892.8|3
1730303680000|2024-10-30 15:54:40|||||||||1
1730303700000|2024-10-30 15:55:00|24912.3|24892.3|24912.3|24892.3|24912.8|24892.8|24912.3|24892.3|3
1730303720000|2024-10-30 15:55:20|24910.9|24890.9|24910.9|24890.9|24910.9|24890.9|24910.9|24890.9|2
1730303730000|2024-10-30 15:55:30|24910.3|24890.3|24912.8|24892.8|24912.8|24892.8|24910.3|24890.3|1
1730303740000|2024-10-30 15:55:40|24913.4|24893.4|24913.4|24893.4|24913.4|24893.4|24913.4|24893.4|4
1730303750000|2024-10-30 15:55:50|24918.4|24898.4|24935.9|24895.9|24935.9|24905.3|24918.4|24895.9|11
1730303760000|2024-10-30 15:56:00|24927|24907|24930.9|24910.9|24930.9|24910.9|24927|24907|7
1730303770000|2024-10-30 15:56:10|24930.3|24910.3|24930.3|24910.3|24930.3|24910.3|24930.3|24910.3|0
1730303780000|2024-10-30 15:56:20|24929.8|24909.8|24927.3|24907.3|24929.8|24909.8|24927.3|24907.3|4
1730303790000|2024-10-30 15:56:30|24927.8|24907.8|24927.3|24907.3|24927.8|24907.8|24927.3|24907.3|0
1730303800000|2024-10-30 15:56:40|24925.3|24905.3|24925.3|24905.3|24925.3|24905.3|24925.3|24905.3|0
1730303820000|2024-10-30 15:57:00|24922.8|24902.8|24922.8|24902.8|24922.8|24902.8|24922.8|24902.8|2
1730303830000|2024-10-30 15:57:10|24923.4|24903.4|24919.2|24899.2|24923.4|24903.4|24919.2|24899.2|4
1730303840000|2024-10-30 15:57:20|24917.3|24897.3|24915.3|24895.3|24917.3|24897.3|24915.3|24895.3|2
1730303860000|2024-10-30 15:57:40|24914.8|24894.8|24912.3|24892.3|24914.8|24894.8|24912.3|24892.3|6
1730303870000|2024-10-30 15:57:50|24911.7|24891.7|24907.8|24887.8|24911.7|24891.7|24907.8|24887.8|0
1730303880000|2024-10-30 15:58:00|24912.3|24892.3|24915.3|24895.3|24915.3|24895.3|24912.3|24892.3|11
1730303900000|2024-10-30 15:58:20|24917.8|24897.8|24917.8|24897.8|24917.8|24897.8|24917.8|24897.8|3
1730303920000|2024-10-30 15:58:40|24919.8|24899.8|24919.8|24899.8|24919.8|24899.8|24919.8|24899.8|0
1730303930000|2024-10-30 15:58:50|24920.3|24900.3|24920.3|24900.3|24920.3|24900.3|24920.3|24900.3|0
1730303940000|2024-10-30 15:59:00|24920.9|24900.9|24922.8|24902.8|24922.8|24902.8|24920.9|24900.9|4
1730303960000|2024-10-30 15:59:20|24924|24904|24934.5|24914.5|24934.5|24914.5|24924|24904|3
1730303970000|2024-10-30 15:59:30|24936.5|24916.5|24936.5|24916.5|24936.5|24916.5|24936.5|24916.5|0
1730303980000|2024-10-30 15:59:40|24937.6|24917.6|24978.4|24958.4|24978.4|24958.4|24937.6|24917.6|11
1730303990000|2024-10-30 15:59:50|24985.1|24965.1|25009.5|24989.5|25009.5|24989.5|24985.1|24965.1|7
1730304000000|2024-10-30 16:00:00|25009|24989|25011.5|24991.5|25011.5|24991.5|25006.5|24986.5|18
1730304010000|2024-10-30 16:00:10|25007|24987|25007|24987|25011.5|24991.5|25007|24987|3
1730304020000|2024-10-30 16:00:20|25005.9|24985.9|25003.4|24983.4|25005.9|24985.9|25003.4|24983.4|10
1730304030000|2024-10-30 16:00:30|25001.5|24981.5|25001.5|24981.5|25001.5|24981.5|25001.5|24981.5|2
1730304040000|2024-10-30 16:00:40|||||||||2
1730304050000|2024-10-30 16:00:50|||||||||126
1730304060000|2024-10-30 16:01:00|25000.3|24980.3|25000.3|24980.3|25000.9|24980.9|25000.3|24980.3|17
1730304070000|2024-10-30 16:01:10|25000.9|24980.9|25003.4|24983.4|25003.4|24983.4|25000.9|24980.9|0
1730304080000|2024-10-30 16:01:20|25005.3|24985.3|25004.8|24984.8|25005.3|24985.3|25004.8|24984.8|8
1730304090000|2024-10-30 16:01:30|25005.3|24985.3|25004.2|24984.2|25005.3|24985.3|25004.2|24984.2|3
1730304110000|2024-10-30 16:01:50|25005.3|24985.3|25005.3|24985.3|25005.3|24985.3|25005.3|24985.3|2
1730304120000|2024-10-30 16:02:00|25006.5|24986.5|25008.4|24988.4|25008.4|24988.4|25006.5|24986.5|9
1730304130000|2024-10-30 16:02:10|25007.8|24987.8|25006.5|24986.5|25009|24989|25006.5|24986.5|7
1730304150000|2024-10-30 16:02:30|25008.4|24988.4|25007.8|24987.8|25008.4|24988.4|25007.8|24987.8|3
1730304160000|2024-10-30 16:02:40|25008.4|24988.4|25008.4|24988.4|25008.4|24988.4|25008.4|24988.4|2
1730304170000|2024-10-30 16:02:50|25007.8|24987.8|25007.3|24987.3|25007.8|24987.8|25007.3|24987.3|1
1730304180000|2024-10-30 16:03:00|25007.8|24987.8|25007.3|24987.3|25010.3|24990.3|25007.3|24987.3|3
1730304200000|2024-10-30 16:03:20|||||||||1
1730304210000|2024-10-30 16:03:30|25007.8|24987.8|25008.4|24988.4|25008.4|24988.4|25007.8|24987.8|1
1730304220000|2024-10-30 16:03:40|25010.3|24990.3|25010.3|24990.3|25010.3|24990.3|25010.3|24990.3|0
1730304230000|2024-10-30 16:03:50|25012.8|24992.8|25012.8|24992.8|25012.8|24992.8|25012.8|24992.8|11
1730304250000|2024-10-30 16:04:10|||||||||2
1730304260000|2024-10-30 16:04:20|||||||||8
1730304270000|2024-10-30 16:04:30|25013.4|24993.4|25012.8|24992.8|25013.4|24993.4|25012.8|24992.8|3
1730304280000|2024-10-30 16:04:40|25013.4|24993.4|25015.3|24995.3|25015.3|24995.3|25013.4|24993.4|3
1730304290000|2024-10-30 16:04:50|25014.8|24994.8|25012.8|24992.8|25015.3|24995.3|25012.8|24992.8|6
1730304300000|2024-10-30 16:05:00|25010.9|24990.9|25003.4|24983.4|25010.9|24990.9|25003.4|24983.4|11
1730304310000|2024-10-30 16:05:10|24996.4|24976.4|24976.7|24956.7|24997|24977|24976.7|24956.7|17
1730304320000|2024-10-30 16:05:20|24974.8|24954.8|24975.3|24955.3|24975.3|24955.3|24974.8|24954.8|2
1730304340000|2024-10-30 16:05:40|24972.8|24952.8|24970.3|24950.3|24972.8|24952.8|24970.3|24950.3|2
1730304350000|2024-10-30 16:05:50|||||||||1
1730304360000|2024-10-30 16:06:00|24977.3|24957.3|24977.3|24957.3|24977.3|24957.3|24977.3|24957.3|9
1730304370000|2024-10-30 16:06:10|||||||||2
1730304380000|2024-10-30 16:06:20|24974.8|24954.8|24975.3|24955.3|24975.3|24955.3|24974.8|24954.8|1
1730304390000|2024-10-30 16:06:30|24973.4|24953.4|24973.4|24953.4|24973.4|24953.4|24973.4|24953.4|0
1730304410000|2024-10-30 16:06:50|24975.3|24955.3|24975.3|24955.3|24975.3|24955.3|24975.3|24955.3|1
1730304460000|2024-10-30 16:07:40|24977.3|24957.3|24977.8|24957.8|24977.8|24957.8|24977.3|24957.3|6
1730304470000|2024-10-30 16:07:50|24977.3|24957.3|24975.9|24955.9|24977.3|24957.3|24973.4|24953.4|12
1730304480000|2024-10-30 16:08:00|24977.8|24957.8|24975.9|24955.9|24977.8|24957.8|24975.3|24955.3|6
1730304490000|2024-10-30 16:08:10|24977.3|24957.3|24978.4|24958.4|24978.4|24958.4|24977.3|24957.3|2
1730304500000|2024-10-30 16:08:20|24977.3|24957.3|24980.9|24960.9|24980.9|24960.9|24970.3|24950.3|27
1730304510000|2024-10-30 16:08:30|24985.9|24965.9|24985.9|24965.9|24985.9|24965.9|24985.9|24965.9|0
1730304520000|2024-10-30 16:08:40|24986.5|24966.5|24990.3|24970.3|24990.3|24970.3|24985.3|24965.3|13
1730304530000|2024-10-30 16:08:50|24991.5|24971.5|24990.9|24970.9|24991.5|24971.5|24990.9|24970.9|0
1730304540000|2024-10-30 16:09:00|24991.5|24971.5|24995.9|24975.9|24995.9|24975.9|24991.5|24971.5|1
1730304550000|2024-10-30 16:09:10|24995.3|24975.3|24995.9|24975.9|24995.9|24975.9|24995.3|24975.3|4
1730304560000|2024-10-30 16:09:20|24994.8|24974.8|24994.8|24974.8|24994.8|24974.8|24994.8|24974.8|0
1730304570000|2024-10-30 16:09:30|24995.9|24975.9|24995.9|24975.9|24995.9|24975.9|24995.9|24975.9|0
1730304580000|2024-10-30 16:09:40|24994.8|24974.8|24993.7|24973.7|24994.8|24974.8|24993.7|24973.7|8
1730304590000|2024-10-30 16:09:50|24989.8|24969.8|24989.2|24969.2|24989.8|24969.8|24989.2|24969.2|4
1730304610000|2024-10-30 16:10:10|24989.8|24969.8|24989.8|24969.8|24989.8|24969.8|24989.8|24969.8|1
1730304620000|2024-10-30 16:10:20|24989.2|24969.2|24989.8|24969.8|24989.8|24969.8|24989.2|24969.2|3
1730304630000|2024-10-30 16:10:30|24987.3|24967.3|24987.3|24967.3|24987.3|24967.3|24987.3|24967.3|0
1730304660000|2024-10-30 16:11:00|||||||||2
1730304680000|2024-10-30 16:11:20|24984.8|24964.8|24982.3|24962.3|24984.8|24964.8|24982.3|24962.3|5
1730304690000|2024-10-30 16:11:30|24980.3|24960.3|24979.2|24959.2|24980.3|24960.3|24977.3|24957.3|3
1730304700000|2024-10-30 16:11:40|24979.8|24959.8|24981.7|24961.7|24981.7|24961.7|24979.8|24959.8|2
1730304710000|2024-10-30 16:11:50|24982.8|24962.8|24982.3|24962.3|24982.8|24962.8|24982.3|24962.3|1
1730304720000|2024-10-30 16:12:00|24980.3|24960.3|24980.3|24960.3|24980.3|24960.3|24977.8|24957.8|3
1730304730000|2024-10-30 16:12:10|24982.3|24962.3|24982.3|24962.3|24982.3|24962.3|24982.3|24962.3|0
1730304740000|2024-10-30 16:12:20|24982.8|24962.8|24992.8|24972.8|24992.8|24972.8|24982.8|24962.8|14
1730304760000|2024-10-30 16:12:40|24992.3|24972.3|24992.3|24972.3|24992.3|24972.3|24992.3|24972.3|3
1730304770000|2024-10-30 16:12:50|24987.3|24967.3|24985.3|24965.3|24987.3|24967.3|24985.3|24965.3|4
1730304780000|2024-10-30 16:13:00|||||||||4
1730304790000|2024-10-30 16:13:10|24987.8|24967.8|24988.4|24968.4|24988.4|24968.4|24987.8|24967.8|3
1730304800000|2024-10-30 16:13:20|24997.8|24977.8|24996.5|24976.5|25005.3|24985.3|24996.5|24976.5|5
1730304820000|2024-10-30 16:13:40|24992.8|24972.8|24990.3|24970.3|24992.8|24972.8|24990.3|24970.3|6
1730304830000|2024-10-30 16:13:50|25000.6|24980.6|25000.6|24980.6|25000.6|24980.6|25000.6|24980.6|189
1730304840000|2024-10-30 16:14:00|25008.4|24988.4|25005.9|24985.9|25008.4|24988.4|25005.9|24985.9|11
1730304850000|2024-10-30 16:14:10|25004.8|24984.8|25000.9|24980.9|25004.8|24984.8|25000.9|24980.9|3
1730304860000|2024-10-30 16:14:20|||||||||13
1730304870000|2024-10-30 16:14:30|24995.9|24975.9|24977|24957|24995.9|24975.9|24975.9|24955.9|4
1730304880000|2024-10-30 16:14:40|24975.9|24955.9|24975.9|24955.9|24975.9|24955.9|24975.9|24955.9|0
1730304890000|2024-10-30 16:14:50|24973.4|24953.4|24954|24934|24981.7|24953.4|24954|24933.4|3
1730304900000|2024-10-30 16:15:00|24951.5|24931.5|24938.4|24918.4|24951.5|24931.5|24937.8|24917.8|4
1730304920000|2024-10-30 16:15:20|24940.9|24920.9|24940.9|24920.9|24940.9|24920.9|24940.9|24920.9|2
1730304930000|2024-10-30 16:15:30|24941.5|24921.5|24942.8|24922.8|24943.4|24923.4|24941.5|24921.5|1
1730304960000|2024-10-30 16:16:00|24944.8|24924.8|24950.3|24930.3|24950.3|24930.3|24944.8|24924.8|7
1730304970000|2024-10-30 16:16:10|24951.5|24931.5|24951.5|24931.5|24951.5|24931.5|24951.5|24931.5|2
1730304980000|2024-10-30 16:16:20|24955.3|24935.3|24957|24937|24957|24937|24955.3|24935.3|8
1730304990000|2024-10-30 16:16:30|24962.8|24942.8|24970.3|24950.3|24970.3|24950.3|24962.8|24942.8|2
1730305000000|2024-10-30 16:16:40|24971.5|24951.5|24975.3|24955.3|24975.3|24955.3|24971.5|24951.5|2
1730305010000|2024-10-30 16:16:50|24977|24957|24979|24959|24979|24959|24977|24957|0
1730305020000|2024-10-30 16:17:00|24979.5|24959.5|24983.4|24963.4|24983.4|24963.4|24979.5|24959.5|3
1730305030000|2024-10-30 16:17:10|24985.9|24965.9|24988.4|24968.4|24988.4|24968.4|24985.9|24965.9|3
1730305040000|2024-10-30 16:17:20|24993.1|24953.1|24993.1|24953.1|24993.1|24953.1|24993.1|24953.1|40
1730305050000|2024-10-30 16:17:30|24987.3|24947.3|24983.4|24943.4|24987.3|24947.3|24983.4|24943.4|0
1730305060000|2024-10-30 16:17:40|24972.3|24952.3|24965.3|24945.3|24972.3|24952.3|24965.3|24945.3|5
1730305070000|2024-10-30 16:17:50|||||||||1
1730305090000|2024-10-30 16:18:10|||||||||1
1730305110000|2024-10-30 16:18:30|24967.3|24947.3|24969.5|24949.5|24969.5|24949.5|24967.3|24947.3|6
1730305120000|2024-10-30 16:18:40|24975.3|24955.3|24975.9|24955.9|24975.9|24955.9|24975.3|24955.3|0
1730305130000|2024-10-30 16:18:50|||||||||1
1730305140000|2024-10-30 16:19:00|24980.9|24960.9|24980.9|24960.9|24980.9|24960.9|24980.9|24960.9|2
1730305150000|2024-10-30 16:19:10|24982.8|24962.8|24982.8|24962.8|24982.8|24962.8|24982.8|24962.8|2
1730305160000|2024-10-30 16:19:20|24983.4|24963.4|24982.3|24962.3|24985.3|24965.3|24982.3|24962.3|1
1730305170000|2024-10-30 16:19:30|24980.3|24960.3|24980.3|24960.3|24980.3|24960.3|24980.3|24960.3|1
1730305180000|2024-10-30 16:19:40|||||||||1
1730305190000|2024-10-30 16:19:50|24977.3|24957.3|24977.3|24957.3|24977.3|24957.3|24977.3|24957.3|0
1730305210000|2024-10-30 16:20:10|24974.2|24954.2|24969.2|24949.2|24974.2|24954.2|24969.2|24949.2|4
1730305230000|2024-10-30 16:20:30|||||||||3
1730305240000|2024-10-30 16:20:40|24967.3|24947.3|24967.3|24947.3|24967.3|24947.3|24967.3|24947.3|0
1730305250000|2024-10-30 16:20:50|||||||||1
1730305260000|2024-10-30 16:21:00|24963.4|24943.4|24944.8|24924.8|24963.4|24943.4|24944.8|24924.8|3
1730305270000|2024-10-30 16:21:10|||||||||2
1730305280000|2024-10-30 16:21:20|24945.3|24925.3|24952.3|24932.3|24952.8|24932.8|24945.3|24925.3|8
1730305290000|2024-10-30 16:21:30|24949.8|24929.8|24949.2|24929.2|24949.8|24929.8|24949.2|24929.2|1
1730305300000|2024-10-30 16:21:40|24947.3|24927.3|24947.3|24927.3|24947.3|24927.3|24947.3|24927.3|1
1730305310000|2024-10-30 16:21:50|24944.8|24924.8|24947.3|24927.3|24947.3|24927.3|24944.8|24924.8|1
1730305320000|2024-10-30 16:22:00|24942.8|24922.8|24942.3|24922.3|24942.8|24922.8|24942.3|24922.3|5
1730305330000|2024-10-30 16:22:10|||||||||1
1730305340000|2024-10-30 16:22:20|24942.8|24922.8|24942.8|24922.8|24942.8|24922.8|24942.8|24922.8|5
1730305360000|2024-10-30 16:22:40|24945.3|24925.3|24945.3|24925.3|24945.3|24925.3|24945.3|24925.3|0
1730305370000|2024-10-30 16:22:50|24943.4|24923.4|24948.4|24928.4|24948.4|24928.4|24943.4|24923.4|3
1730305380000|2024-10-30 16:23:00|24952.8|24932.8|24952.8|24932.8|24952.8|24932.8|24952.8|24932.8|4
1730305390000|2024-10-30 16:23:10|24950.9|24930.9|24948.4|24928.4|24950.9|24930.9|24948.4|24928.4|4
1730305400000|2024-10-30 16:23:20|24949|24929|24947.8|24927.8|24950.9|24930.9|24947.8|24927.8|0
1730305410000|2024-10-30 16:23:30|24950.3|24930.3|24950.3|24930.3|24950.3|24930.3|24950.3|24930.3|2
1730305420000|2024-10-30 16:23:40|24947.8|24927.8|24943.7|24923.7|24947.8|24927.8|24943.7|24923.7|0
1730305430000|2024-10-30 16:23:50|24944.2|24924.2|24944.2|24924.2|24944.2|24924.2|24944.2|24924.2|0
1730305440000|2024-10-30 16:24:00|24942.3|24922.3|24950.3|24930.3|24950.3|24930.3|24942.3|24922.3|1
1730305460000|2024-10-30 16:24:20|||||||||8
1730305470000|2024-10-30 16:24:30|||||||||3
1730305480000|2024-10-30 16:24:40|24949.8|24929.8|24949.8|24929.8|24949.8|24929.8|24949.8|24929.8|4
1730305490000|2024-10-30 16:24:50|24949.2|24929.2|24944.8|24924.8|24949.2|24929.2|24944.8|24924.8|7
1730305500000|2024-10-30 16:25:00|24944.2|24924.2|24943.7|24923.7|24944.2|24924.2|24943.7|24923.7|6
1730305510000|2024-10-30 16:25:10|24944.2|24924.2|24938.4|24918.4|24944.2|24924.2|24938.4|24918.4|1
1730305520000|2024-10-30 16:25:20|24937.8|24917.8|24929.8|24909.8|24937.8|24917.8|24929.8|24909.8|5
1730305530000|2024-10-30 16:25:30|24927.3|24907.3|24927.3|24907.3|24927.3|24907.3|24927.3|24907.3|6
1730305540000|2024-10-30 16:25:40|24926.7|24906.7|24924.8|24904.8|24926.7|24906.7|24924.8|24904.8|7
1730305550000|2024-10-30 16:25:50|24919.8|24899.8|24924.2|24904.2|24924.2|24904.2|24919.8|24899.8|17
1730305560000|2024-10-30 16:26:00|24927.8|24907.8|24927.8|24907.8|24927.8|24907.8|24927.8|24907.8|2
1730305570000|2024-10-30 16:26:10|24927.3|24907.3|24925.3|24905.3|24927.3|24907.3|24922.8|24902.8|9
1730305580000|2024-10-30 16:26:20|24922.8|24902.8|24915.9|24895.9|24924.2|24904.2|24915.9|24895.9|18
1730305590000|2024-10-30 16:26:30|24918.4|24898.4|24920.9|24900.9|24920.9|24900.9|24918.4|24898.4|2
1730305600000|2024-10-30 16:26:40|24921.5|24901.5|24925.3|24905.3|24925.9|24905.9|24921.5|24901.5|2
1730305610000|2024-10-30 16:26:50|24924.8|24904.8|24921.7|24901.7|24924.8|24904.8|24921.7|24901.7|5
1730305620000|2024-10-30 16:27:00|24917.3|24897.3|24914.2|24894.2|24917.3|24897.3|24914.2|24894.2|17
1730305630000|2024-10-30 16:27:10|24912.3|24892.3|24914.8|24894.8|24914.8|24894.8|24912.3|24892.3|7
1730305640000|2024-10-30 16:27:20|24915.3|24895.3|24915.3|24895.3|24915.3|24895.3|24915.3|24895.3|2
1730305660000|2024-10-30 16:27:40|||||||||2
1730305670000|2024-10-30 16:27:50|||||||||2
1730305680000|2024-10-30 16:28:00|24919|24899|24919|24899|24919|24899|24919|24899|1
1730305690000|2024-10-30 16:28:10|24930.3|24910.3|24930.3|24910.3|24930.3|24910.3|24930.3|24910.3|3
1730305700000|2024-10-30 16:28:20|24929.8|24909.8|24927.8|24907.8|24929.8|24909.8|24927.8|24907.8|11
1730305710000|2024-10-30 16:28:30|24928.4|24908.4|24930.3|24910.3|24930.3|24910.3|24928.4|24908.4|9
1730305720000|2024-10-30 16:28:40|24928.4|24908.4|24927.3|24907.3|24928.4|24908.4|24925.9|24905.9|7
1730305730000|2024-10-30 16:28:50|24925.3|24905.3|24925.3|24905.3|24925.3|24905.3|24925.3|24905.3|5
1730305740000|2024-10-30 16:29:00|24923.4|24903.4|24912.3|24892.3|24923.4|24903.4|24912.3|24892.3|4
1730305750000|2024-10-30 16:29:10|24906.4|24886.4|24889.8|24869.8|24906.4|24886.4|24889.8|24869.8|5
1730305760000|2024-10-30 16:29:20|24887.8|24867.8|24872.8|24852.8|24887.8|24867.8|24872.8|24852.8|258
1730305790000|2024-10-30 16:29:50|24870.9|24850.9|24870.3|24850.3|24872.8|24852.8|24870.3|24850.3|6
1730305800000|2024-10-30 16:30:00|24871.4|24851.4|24874.8|24854.8|24875.3|24855.3|24871.4|24851.4|5
1730305810000|2024-10-30 16:30:10|24875.3|24855.3|24874.8|24854.8|24875.3|24855.3|24874.8|24854.8|1
1730305820000|2024-10-30 16:30:20|24875.3|24855.3|24875.3|24855.3|24875.3|24855.3|24875.3|24855.3|4
1730305830000|2024-10-30 16:30:30|24872.8|24852.8|24876.4|24856.4|24876.4|24856.4|24872.6|24852.6|7
1730305840000|2024-10-30 16:30:40|24880.3|24860.3|24885.3|24865.3|24890.3|24870.3|24880.3|24860.3|8
1730305850000|2024-10-30 16:30:50|24878.4|24858.4|24870.9|24850.9|24878.4|24858.4|24870.9|24850.9|3
1730305860000|2024-10-30 16:31:00|24879.2|24859.2|24879.2|24859.2|24879.2|24859.2|24879.2|24859.2|8
1730305870000|2024-10-30 16:31:10|24879.8|24859.8|24881.7|24861.7|24882.3|24862.3|24879.8|24859.8|6
1730305880000|2024-10-30 16:31:20|24882.8|24862.8|24885.3|24865.3|24885.3|24865.3|24882.8|24862.8|4
1730305890000|2024-10-30 16:31:30|24883.4|24863.4|24876.7|24856.7|24883.4|24863.4|24876.7|24856.7|16
1730305900000|2024-10-30 16:31:40|24870.9|24850.9|24870.9|24850.9|24870.9|24850.9|24870.9|24850.9|1
1730305910000|2024-10-30 16:31:50|||||||||2
1730305920000|2024-10-30 16:32:00|||||||||4
1730305930000|2024-10-30 16:32:10|24872.8|24852.8|24871.4|24851.4|24873.4|24853.4|24871.4|24851.4|1
1730305940000|2024-10-30 16:32:20|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|2
1730305950000|2024-10-30 16:32:30|||||||||6
1730305970000|2024-10-30 16:32:50|||||||||2
1730305980000|2024-10-30 16:33:00|24873.9|24853.9|24873.9|24853.9|24873.9|24853.9|24873.9|24853.9|3
1730305990000|2024-10-30 16:33:10|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|0
1730306000000|2024-10-30 16:33:20|24873.9|24853.9|24883.4|24863.4|24883.4|24863.4|24873.9|24853.9|5
1730306010000|2024-10-30 16:33:30|24885.3|24865.3|24883.9|24863.9|24885.9|24865.9|24883.9|24863.9|31
1730306020000|2024-10-30 16:33:40|24885.9|24865.9|24885.9|24865.9|24885.9|24865.9|24885.9|24865.9|1
1730306030000|2024-10-30 16:33:50|24887.8|24867.8|24887.8|24867.8|24887.8|24867.8|24887.8|24867.8|1
1730306050000|2024-10-30 16:34:10|24888.4|24868.4|24888.4|24868.4|24888.4|24868.4|24888.4|24868.4|1
1730306060000|2024-10-30 16:34:20|24887.8|24867.8|24887.8|24867.8|24887.8|24867.8|24887.8|24867.8|1
1730306080000|2024-10-30 16:34:40|||||||||1
1730306090000|2024-10-30 16:34:50|24888.4|24868.4|24888.4|24868.4|24888.4|24868.4|24887.8|24867.8|7
1730306100000|2024-10-30 16:35:00|24888.9|24868.9|24890.9|24870.9|24890.9|24870.9|24888.9|24868.9|1
1730306110000|2024-10-30 16:35:10|24890.3|24870.3|24890.3|24870.3|24890.3|24870.3|24890.3|24870.3|0
1730306120000|2024-10-30 16:35:20|24892.8|24872.8|24892.3|24872.3|24892.8|24872.8|24892.3|24872.3|1
1730306130000|2024-10-30 16:35:30|24890.3|24870.3|24892.8|24872.8|24892.8|24872.8|24890.3|24870.3|0
1730306140000|2024-10-30 16:35:40|||||||||2
1730306150000|2024-10-30 16:35:50|||||||||5
1730306170000|2024-10-30 16:36:10|24894.8|24874.8|24898.4|24878.4|24898.4|24878.4|24894.8|24874.8|3
1730306180000|2024-10-30 16:36:20|24900.3|24880.3|24901.4|24881.4|24901.4|24881.4|24900.3|24880.3|1
1730306190000|2024-10-30 16:36:30|24905.3|24885.3|24902.3|24882.3|24905.3|24885.3|24902.3|24882.3|5
1730306200000|2024-10-30 16:36:40|24902.8|24882.8|24902.8|24882.8|24902.8|24882.8|24902.8|24882.8|1
1730306210000|2024-10-30 16:36:50|||||||||1
1730306230000|2024-10-30 16:37:10|24903.4|24883.4|24905.3|24885.3|24905.3|24885.3|24903.4|24883.4|2
1730306250000|2024-10-30 16:37:30|24905.9|24885.9|24907.3|24887.3|24907.8|24887.8|24905.9|24885.9|3
1730306260000|2024-10-30 16:37:40|24907.8|24887.8|24907.8|24887.8|24907.8|24887.8|24907.8|24887.8|0
1730306270000|2024-10-30 16:37:50|24909.8|24889.8|24912.8|24892.8|24912.8|24892.8|24909.8|24889.8|6
1730306280000|2024-10-30 16:38:00|24912.3|24892.3|24912.3|24892.3|24912.3|24892.3|24912.3|24892.3|1
1730306290000|2024-10-30 16:38:10|||||||||3
1730306300000|2024-10-30 16:38:20|24912.8|24892.8|24912.8|24892.8|24912.8|24892.8|24912.8|24892.8|0
1730306310000|2024-10-30 16:38:30|24910.3|24890.3|24900.3|24880.3|24910.3|24890.3|24900.3|24880.3|6
1730306330000|2024-10-30 16:38:50|24902.3|24882.3|24902.3|24882.3|24902.3|24882.3|24902.3|24882.3|2
1730306340000|2024-10-30 16:39:00|||||||||1
1730306350000|2024-10-30 16:39:10|||||||||5
1730306360000|2024-10-30 16:39:20|24902.8|24882.8|24907.8|24887.8|24907.8|24887.8|24902.8|24882.8|5
1730306370000|2024-10-30 16:39:30|24909.8|24889.8|24909.8|24889.8|24909.8|24889.8|24909.8|24889.8|0
1730306380000|2024-10-30 16:39:40|24908.7|24888.7|24902.8|24882.8|24908.7|24888.7|24902.8|24882.8|2
1730306400000|2024-10-30 16:40:00|24901.7|24881.7|24901.7|24881.7|24901.7|24881.7|24901.7|24881.7|4
1730306410000|2024-10-30 16:40:10|24899.8|24879.8|24899.2|24879.2|24899.8|24879.8|24899.2|24879.2|0
1730306420000|2024-10-30 16:40:20|24899.8|24879.8|24899.2|24879.2|24899.8|24879.8|24899.2|24879.2|8
1730306430000|2024-10-30 16:40:30|24899.8|24879.8|24899.8|24879.8|24899.8|24879.8|24899.8|24879.8|5
1730306440000|2024-10-30 16:40:40|||||||||3
1730306460000|2024-10-30 16:41:00|24900.3|24880.3|24902.3|24882.3|24902.3|24882.3|24900.3|24880.3|4
1730306470000|2024-10-30 16:41:10|||||||||2
1730306480000|2024-10-30 16:41:20|||||||||2
1730306490000|2024-10-30 16:41:30|||||||||8
1730306500000|2024-10-30 16:41:40|24902.8|24882.8|24902.3|24882.3|24902.8|24882.8|24902.3|24882.3|1
1730306510000|2024-10-30 16:41:50|24899.8|24879.8|24899.8|24879.8|24899.8|24879.8|24899.8|24879.8|1
1730306520000|2024-10-30 16:42:00|24893.9|24873.9|24884.2|24864.2|24893.9|24873.9|24884.2|24864.2|7
1730306530000|2024-10-30 16:42:10|24884.8|24864.8|24884.8|24864.8|24884.8|24864.8|24884.8|24864.8|4
1730306540000|2024-10-30 16:42:20|24886.7|24866.7|24887.3|24867.3|24887.8|24867.8|24886.7|24866.7|7
1730306550000|2024-10-30 16:42:30|24892.3|24872.3|24892.3|24872.3|24892.3|24872.3|24892.3|24872.3|1
1730306560000|2024-10-30 16:42:40|||||||||1
1730306570000|2024-10-30 16:42:50|||||||||6
1730306590000|2024-10-30 16:43:10|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|1
1730306600000|2024-10-30 16:43:20|24894.8|24874.8|24894.8|24874.8|24894.8|24874.8|24894.8|24874.8|4
1730306610000|2024-10-30 16:43:30|||||||||1
1730306640000|2024-10-30 16:44:00|||||||||1
1730306650000|2024-10-30 16:44:10|||||||||1
1730306660000|2024-10-30 16:44:20|||||||||1
1730306670000|2024-10-30 16:44:30|||||||||1
1730306680000|2024-10-30 16:44:40|24895.3|24875.3|24897.3|24877.3|24897.3|24877.3|24895.3|24875.3|4
1730306690000|2024-10-30 16:44:50|24897.8|24877.8|24897.3|24877.3|24897.8|24877.8|24897.3|24877.3|2
1730306700000|2024-10-30 16:45:00|||||||||1
1730306710000|2024-10-30 16:45:10|24902.3|24882.3|24902.3|24882.3|24902.3|24882.3|24902.3|24882.3|6
1730306720000|2024-10-30 16:45:20|24904.8|24884.8|24910.3|24890.3|24910.3|24890.3|24904.8|24884.8|13
1730306730000|2024-10-30 16:45:30|24917.8|24897.8|24917.8|24897.8|24917.8|24897.8|24917.8|24897.8|1
1730306740000|2024-10-30 16:45:40|24919.8|24899.8|24919.8|24899.8|24919.8|24899.8|24919.8|24899.8|3
1730306760000|2024-10-30 16:46:00|||||||||4
1730306770000|2024-10-30 16:46:10|24920.3|24900.3|24919.8|24899.8|24920.3|24900.3|24919.8|24899.8|2
1730306790000|2024-10-30 16:46:30|24917.8|24897.8|24917.8|24897.8|24917.8|24897.8|24917.8|24897.8|2
1730306800000|2024-10-30 16:46:40|24918.4|24898.4|24907.8|24887.8|24918.4|24898.4|24907.8|24887.8|4
1730306810000|2024-10-30 16:46:50|24907.3|24887.3|24907.3|24887.3|24907.3|24887.3|24907.3|24887.3|1
1730306830000|2024-10-30 16:47:10|||||||||2
1730306840000|2024-10-30 16:47:20|||||||||1
1730306850000|2024-10-30 16:47:30|||||||||4
1730306860000|2024-10-30 16:47:40|24907.8|24887.8|24910.3|24890.3|24910.3|24890.3|24907.8|24887.8|1
1730306870000|2024-10-30 16:47:50|||||||||1
1730306880000|2024-10-30 16:48:00|||||||||1
1730306890000|2024-10-30 16:48:10|||||||||1
1730306910000|2024-10-30 16:48:30|||||||||1
1730306920000|2024-10-30 16:48:40|||||||||2
1730306930000|2024-10-30 16:48:50|24912.3|24892.3|24912.8|24892.8|24912.8|24892.8|24912.3|24892.3|3
1730306940000|2024-10-30 16:49:00|24912.3|24892.3|24912.3|24892.3|24912.3|24892.3|24912.3|24892.3|1
1730306950000|2024-10-30 16:49:10|24910.3|24890.3|24910.3|24890.3|24910.3|24890.3|24910.3|24890.3|0
1730306960000|2024-10-30 16:49:20|24909.8|24889.8|24909.8|24889.8|24909.8|24889.8|24909.8|24889.8|0
1730306980000|2024-10-30 16:49:40|24907.3|24887.3|24909.8|24889.8|24909.8|24889.8|24907.3|24887.3|0
1730306990000|2024-10-30 16:49:50|24910.3|24890.3|24907.3|24887.3|24910.3|24890.3|24907.3|24887.3|4
1730307000000|2024-10-30 16:50:00|24902.3|24882.3|24889.8|24869.8|24902.3|24882.3|24889.8|24869.8|9
1730307010000|2024-10-30 16:50:10|24887.8|24867.8|24887.3|24867.3|24887.8|24867.8|24887.3|24867.3|0
1730307040000|2024-10-30 16:50:40|24887.8|24867.8|24887.8|24867.8|24887.8|24867.8|24887.8|24867.8|2
1730307050000|2024-10-30 16:50:50|24889.8|24869.8|24891.7|24871.7|24891.7|24871.7|24889.8|24869.8|7
1730307060000|2024-10-30 16:51:00|24894.8|24874.8|24897.8|24877.8|24897.8|24877.8|24894.8|24874.8|2
1730307070000|2024-10-30 16:51:10|||||||||3
1730307080000|2024-10-30 16:51:20|24900.3|24880.3|24900.3|24880.3|24900.3|24880.3|24900.3|24880.3|4
1730307110000|2024-10-30 16:51:50|||||||||2
1730307120000|2024-10-30 16:52:00|||||||||1
1730307130000|2024-10-30 16:52:10|||||||||5
1730307140000|2024-10-30 16:52:20|||||||||1
1730307150000|2024-10-30 16:52:30|24900.9|24880.9|24900.9|24880.9|24900.9|24880.9|24900.9|24880.9|0
1730307160000|2024-10-30 16:52:40|24903.4|24883.4|24900.3|24880.3|24903.4|24883.4|24900.3|24880.3|3
1730307170000|2024-10-30 16:52:50|24903.4|24883.4|24907.8|24887.8|24907.8|24887.8|24903.4|24883.4|7
1730307180000|2024-10-30 16:53:00|24909.8|24889.8|24899.8|24879.8|24909.8|24889.8|24899.8|24879.8|15
1730307190000|2024-10-30 16:53:10|24897.8|24877.8|24894.8|24874.8|24897.8|24877.8|24894.2|24874.2|2
1730307210000|2024-10-30 16:53:30|24896.7|24876.7|24897.3|24877.3|24897.3|24877.3|24896.7|24876.7|1
1730307220000|2024-10-30 16:53:40|24894.8|24874.8|24896.7|24876.7|24897.3|24877.3|24894.8|24874.8|8
1730307240000|2024-10-30 16:54:00|24894.8|24874.8|24897.3|24877.3|24897.3|24877.3|24894.8|24874.8|2
1730307250000|2024-10-30 16:54:10|24897.8|24877.8|24897.8|24877.8|24897.8|24877.8|24897.8|24877.8|1
1730307270000|2024-10-30 16:54:30|24897.3|24877.3|24897.8|24877.8|24898.4|24878.4|24897.3|24877.3|5
1730307290000|2024-10-30 16:54:50|24897.3|24877.3|24897.3|24877.3|24897.3|24877.3|24897.3|24877.3|1
1730307300000|2024-10-30 16:55:00|24894.8|24874.8|24892.8|24872.8|24894.8|24874.8|24892.8|24872.8|3
1730307320000|2024-10-30 16:55:20|||||||||2
1730307340000|2024-10-30 16:55:40|24892.3|24872.3|24889.8|24869.8|24892.3|24872.3|24889.8|24869.8|1
1730307350000|2024-10-30 16:55:50|24889.2|24869.2|24889.2|24869.2|24889.2|24869.2|24889.2|24869.2|3
1730307360000|2024-10-30 16:56:00|24887.3|24867.3|24895.3|24875.3|24895.3|24875.3|24887.3|24867.3|4
1730307370000|2024-10-30 16:56:10|24897.3|24877.3|24897.3|24877.3|24897.3|24877.3|24897.3|24877.3|3
1730307390000|2024-10-30 16:56:30|||||||||3
1730307400000|2024-10-30 16:56:40|24899.8|24879.8|24904.8|24884.8|24904.8|24884.8|24899.8|24879.8|7
1730307410000|2024-10-30 16:56:50|24902.8|24882.8|24902.8|24882.8|24902.8|24882.8|24902.8|24882.8|3
1730307420000|2024-10-30 16:57:00|24900.9|24880.9|24900.9|24880.9|24900.9|24880.9|24900.9|24880.9|0
1730307440000|2024-10-30 16:57:20|24900.3|24880.3|24898.4|24878.4|24900.3|24880.3|24897.8|24877.8|3
1730307450000|2024-10-30 16:57:30|||||||||1
1730307460000|2024-10-30 16:57:40|||||||||1
1730307480000|2024-10-30 16:58:00|24897.8|24877.8|24898.4|24878.4|24898.4|24878.4|24897.8|24877.8|0
1730307490000|2024-10-30 16:58:10|24897.8|24877.8|24895.9|24875.9|24897.8|24877.8|24895.3|24875.3|3
1730307500000|2024-10-30 16:58:20|24897.8|24877.8|24897.8|24877.8|24897.8|24877.8|24897.8|24877.8|1
1730307510000|2024-10-30 16:58:30|24897.3|24877.3|24897.3|24877.3|24897.3|24877.3|24897.3|24877.3|2
1730307530000|2024-10-30 16:58:50|||||||||1
1730307540000|2024-10-30 16:59:00|24897.8|24877.8|24902.3|24882.3|24902.3|24882.3|24897.8|24877.8|2
1730307550000|2024-10-30 16:59:10|24902.8|24882.8|24902.8|24882.8|24903.4|24883.4|24902.8|24882.8|4
1730307560000|2024-10-30 16:59:20|||||||||1
1730307570000|2024-10-30 16:59:30|||||||||1
1730307580000|2024-10-30 16:59:40|24905.9|24885.9|24905.9|24885.9|24905.9|24885.9|24905.9|24885.9|1
1730307590000|2024-10-30 16:59:50|24905.3|24885.3|24905.3|24885.3|24905.3|24885.3|24905.3|24885.3|7
1730307600000|2024-10-30 17:00:00|24899.8|24879.8|24897.3|24877.3|24899.8|24879.8|24892.8|24872.8|84
1730307620000|2024-10-30 17:00:20|24897.8|24877.8|24897.3|24877.3|24897.8|24877.8|24897.3|24877.3|6
1730307630000|2024-10-30 17:00:30|24894.8|24874.8|24897.3|24877.3|24897.3|24877.3|24894.8|24874.8|6
1730307650000|2024-10-30 17:00:50|24895.3|24875.3|24894.8|24874.8|24895.3|24875.3|24894.8|24874.8|45
1730307660000|2024-10-30 17:01:00|24892.8|24872.8|24889.2|24869.2|24892.8|24872.8|24889.2|24869.2|8
1730307680000|2024-10-30 17:01:20|24882.3|24862.3|24880.3|24860.3|24882.3|24862.3|24877.8|24857.8|9
1730307690000|2024-10-30 17:01:30|24879.8|24859.8|24880.3|24860.3|24880.3|24860.3|24879.8|24859.8|1
1730307700000|2024-10-30 17:01:40|24879.8|24859.8|24880.3|24860.3|24880.3|24860.3|24879.8|24859.8|1
1730307710000|2024-10-30 17:01:50|24879.8|24859.8|24880.3|24860.3|24880.3|24860.3|24879.8|24859.8|0
1730307720000|2024-10-30 17:02:00|24879.8|24859.8|24879.8|24859.8|24879.8|24859.8|24879.8|24859.8|0
1730307730000|2024-10-30 17:02:10|24879.2|24859.2|24864.8|24844.8|24879.2|24859.2|24864.8|24844.8|22
1730307750000|2024-10-30 17:02:30|24865.3|24845.3|24865.3|24845.3|24865.3|24845.3|24865.3|24845.3|2
1730307760000|2024-10-30 17:02:40|24866.4|24846.4|24878.4|24858.4|24878.4|24858.4|24866.4|24846.4|1
1730307770000|2024-10-30 17:02:50|24880.3|24860.3|24880.3|24860.3|24880.3|24860.3|24880.3|24860.3|1
1730307780000|2024-10-30 17:03:00|||||||||3
1730307790000|2024-10-30 17:03:10|24879.8|24859.8|24877.8|24857.8|24879.8|24859.8|24877.8|24857.8|0
1730307800000|2024-10-30 17:03:20|||||||||1
1730307810000|2024-10-30 17:03:30|24880.3|24860.3|24880.3|24860.3|24880.3|24860.3|24880.3|24860.3|1
1730307830000|2024-10-30 17:03:50|||||||||5
1730307840000|2024-10-30 17:04:00|24877.8|24857.8|24877.8|24857.8|24877.8|24857.8|24877.8|24857.8|0
1730307850000|2024-10-30 17:04:10|24880.3|24860.3|24898.4|24878.4|24898.4|24878.4|24880.3|24860.3|3
1730307860000|2024-10-30 17:04:20|24898.9|24878.9|24896.4|24876.4|24900.9|24880.9|24896.4|24876.4|2
1730307870000|2024-10-30 17:04:30|24893.9|24873.9|24893.4|24873.4|24893.9|24873.9|24893.4|24873.4|6
1730307900000|2024-10-30 17:05:00|24892.3|24872.3|24892.3|24872.3|24892.3|24872.3|24892.3|24872.3|1
1730307910000|2024-10-30 17:05:10|||||||||1
1730307940000|2024-10-30 17:05:40|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|24892.8|24872.8|2
1730307970000|2024-10-30 17:06:10|||||||||3
1730307990000|2024-10-30 17:06:30|||||||||3
1730308020000|2024-10-30 17:07:00|24895.9|24875.9|24896.4|24876.4|24896.4|24876.4|24895.9|24875.9|2
1730308040000|2024-10-30 17:07:20|24895.9|24875.9|24896.4|24876.4|24896.4|24876.4|24895.9|24875.9|1
1730308060000|2024-10-30 17:07:40|||||||||1
1730308080000|2024-10-30 17:08:00|24897|24877|24898.4|24878.4|24898.4|24878.4|24897|24877|4
1730308110000|2024-10-30 17:08:30|||||||||3
1730308120000|2024-10-30 17:08:40|||||||||6
1730308130000|2024-10-30 17:08:50|24897.3|24877.3|24897.3|24877.3|24897.3|24877.3|24897.3|24877.3|101
1730308150000|2024-10-30 17:09:10|24896.7|24876.7|24891.7|24871.7|24896.7|24876.7|24891.7|24871.7|1
1730308160000|2024-10-30 17:09:20|24889.8|24869.8|24889.8|24869.8|24889.8|24869.8|24889.8|24869.8|0
1730308190000|2024-10-30 17:09:50|24887.3|24867.3|24887.3|24867.3|24887.3|24867.3|24887.3|24867.3|1
1730308200000|2024-10-30 17:10:00|24890.3|24870.3|24890.3|24870.3|24890.3|24870.3|24890.3|24870.3|1
1730308210000|2024-10-30 17:10:10|24890.9|24870.9|24900.3|24880.3|24900.3|24880.3|24890.9|24870.9|3
1730308230000|2024-10-30 17:10:30|24910.9|24870.9|24906.4|24886.4|24910.9|24886.4|24900.3|24870.9|1
1730308240000|2024-10-30 17:10:40|24908.4|24888.4|24908.4|24888.4|24908.4|24888.4|24908.4|24888.4|0
1730308250000|2024-10-30 17:10:50|||||||||3
1730308260000|2024-10-30 17:11:00|||||||||1
1730308270000|2024-10-30 17:11:10|24910.3|24890.3|24910.3|24890.3|24910.3|24890.3|24910.3|24890.3|1
1730308300000|2024-10-30 17:11:40|24907.8|24887.8|24910.3|24890.3|24910.3|24890.3|24907.8|24887.8|8
1730308310000|2024-10-30 17:11:50|24910.9|24890.9|24910.9|24890.9|24910.9|24890.9|24910.9|24890.9|4
1730308320000|2024-10-30 17:12:00|24910.3|24890.3|24911.4|24891.4|24911.4|24891.4|24910.3|24890.3|0
1730308330000|2024-10-30 17:12:10|24915.3|24895.3|24915.3|24895.3|24915.3|24895.3|24915.3|24895.3|3
1730308350000|2024-10-30 17:12:30|24917.3|24897.3|24917.3|24897.3|24917.3|24897.3|24917.3|24897.3|0
1730308360000|2024-10-30 17:12:40|24932.8|24892.8|24927.8|24907.8|24932.8|24907.8|24927.8|24892.8|1
1730308380000|2024-10-30 17:13:00|24928.4|24908.4|24928.4|24908.4|24928.4|24908.4|24928.4|24908.4|6
1730308390000|2024-10-30 17:13:10|24927.8|24907.8|24923.4|24903.4|24927.8|24907.8|24923.4|24903.4|12
1730308400000|2024-10-30 17:13:20|24926.4|24906.4|24923.9|24903.9|24926.4|24906.4|24923.9|24903.9|6
1730308410000|2024-10-30 17:13:30|24923.4|24903.4|24923.4|24903.4|24923.4|24903.4|24923.4|24903.4|1
1730308420000|2024-10-30 17:13:40|24921.4|24901.4|24920.3|24900.3|24921.4|24901.4|24920.3|24900.3|3
1730308430000|2024-10-30 17:13:50|||||||||1
1730308450000|2024-10-30 17:14:10|24922.3|24902.3|24920.3|24900.3|24922.3|24902.3|24920.3|24900.3|1
1730308480000|2024-10-30 17:14:40|24922.8|24902.8|24920.3|24900.3|24923.4|24903.4|24920.3|24900.3|4
1730308490000|2024-10-30 17:14:50|24922.8|24902.8|24922.8|24902.8|24923.4|24903.4|24922.8|24902.8|4
1730308500000|2024-10-30 17:15:00|||||||||1
1730308510000|2024-10-30 17:15:10|24925.3|24905.3|24922.8|24902.8|24925.3|24905.3|24922.8|24902.8|1
1730308520000|2024-10-30 17:15:20|24913.4|24893.4|24917.3|24897.3|24918.4|24898.4|24913.4|24893.4|5
1730308530000|2024-10-30 17:15:30|24915.3|24895.3|24912.3|24892.3|24915.3|24895.3|24912.3|24892.3|16
1730308540000|2024-10-30 17:15:40|24914.2|24894.2|24914.2|24894.2|24914.2|24894.2|24914.2|24894.2|1
1730308550000|2024-10-30 17:15:50|24914.8|24894.8|24915.9|24895.9|24915.9|24895.9|24914.8|24894.8|5
1730308560000|2024-10-30 17:16:00|24917.8|24897.8|24917.8|24897.8|24917.8|24897.8|24917.8|24897.8|2
1730308570000|2024-10-30 17:16:10|24918.4|24898.4|24917.8|24897.8|24918.4|24898.4|24917.8|24897.8|2
1730308580000|2024-10-30 17:16:20|24917.3|24897.3|24917.8|24897.8|24917.8|24897.8|24917.3|24897.3|5
1730308590000|2024-10-30 17:16:30|24918.4|24898.4|24925.3|24905.3|24925.3|24905.3|24918.4|24898.4|0
1730308600000|2024-10-30 17:16:40|24925.9|24905.9|24925.3|24905.3|24925.9|24905.9|24925.3|24905.3|2
1730308620000|2024-10-30 17:17:00|24925.9|24905.9|24925.3|24905.3|24925.9|24905.9|24925.3|24905.3|0
1730308630000|2024-10-30 17:17:10|||||||||1
1730308660000|2024-10-30 17:17:40|24927.3|24907.3|24927.3|24907.3|24927.3|24907.3|24927.3|24907.3|0
1730308670000|2024-10-30 17:17:50|24927.8|24907.8|24935.3|24915.3|24935.3|24915.3|24927.8|24907.8|14
1730308680000|2024-10-30 17:18:00|24934.8|24914.8|24932.3|24912.3|24934.8|24914.8|24932.3|24912.3|23
1730308690000|2024-10-30 17:18:10|24935.3|24915.3|24935.3|24915.3|24935.3|24915.3|24935.3|24915.3|3
1730308710000|2024-10-30 17:18:30|24935.9|24915.9|24935.9|24915.9|24935.9|24915.9|24935.9|24915.9|2
1730308720000|2024-10-30 17:18:40|24935.3|24915.3|24935.3|24915.3|24935.3|24915.3|24935.3|24915.3|2
1730308740000|2024-10-30 17:19:00|||||||||1
1730308750000|2024-10-30 17:19:10|24936.4|24916.4|24935.3|24915.3|24938.4|24918.4|24935.3|24915.3|0
1730308770000|2024-10-30 17:19:30|24929.8|24909.8|24929.2|24909.2|24929.8|24909.8|24929.2|24909.2|5
1730308780000|2024-10-30 17:19:40|24926.7|24906.7|24929.2|24909.2|24929.2|24909.2|24926.7|24906.7|5
1730308790000|2024-10-30 17:19:50|||||||||3
1730308800000|2024-10-30 17:20:00|||||||||1
1730308810000|2024-10-30 17:20:10|24928.6|24908.6|24929.8|24909.8|24929.8|24909.8|24926.7|24906.7|12
1730308820000|2024-10-30 17:20:20|24935.9|24915.9|24934.2|24914.2|24935.9|24915.9|24934.2|24914.2|7
1730308830000|2024-10-30 17:20:30|24934.8|24914.8|24934.8|24914.8|24934.8|24914.8|24934.2|24914.2|1
1730308840000|2024-10-30 17:20:40|24935.3|24915.3|24935.3|24915.3|24935.3|24915.3|24935.3|24915.3|3
1730308850000|2024-10-30 17:20:50|24932.8|24912.8|24932.8|24912.8|24932.8|24912.8|24932.8|24912.8|0
1730308890000|2024-10-30 17:21:30|24935.3|24915.3|24935.3|24915.3|24935.3|24915.3|24935.3|24915.3|6
1730308910000|2024-10-30 17:21:50|24945.6|24925.6|24949.5|24929.5|24949.5|24929.5|24945.6|24925.6|103
1730308920000|2024-10-30 17:22:00|24948.4|24928.4|24950.3|24930.3|24950.3|24930.3|24948.4|24928.4|4
1730308930000|2024-10-30 17:22:10|24952.8|24932.8|24953.4|24933.4|24953.4|24933.4|24952.8|24932.8|0
1730308940000|2024-10-30 17:22:20|24955.9|24935.9|24953.9|24933.9|24955.9|24935.9|24953.4|24933.4|1
1730308950000|2024-10-30 17:22:30|24955.9|24935.9|24950.3|24930.3|24956.4|24936.4|24950.3|24930.3|11
1730308960000|2024-10-30 17:22:40|24949.8|24929.8|24949.8|24929.8|24949.8|24929.8|24947.8|24927.8|1
1730308970000|2024-10-30 17:22:50|24945.3|24925.3|24921.7|24901.7|24945.3|24925.3|24921.7|24901.7|38
1730308980000|2024-10-30 17:23:00|24921.1|24901.1|24933.4|24913.4|24933.4|24913.4|24909.8|24889.8|20
1730308990000|2024-10-30 17:23:10|24935.3|24915.3|24950.9|24910.9|24950.9|24920.3|24935.3|24910.9|10
1730309000000|2024-10-30 17:23:20|24947.8|24927.8|24942.8|24922.8|24947.8|24927.8|24942.8|24922.8|18
1730309010000|2024-10-30 17:23:30|24940.3|24920.3|24924.8|24904.8|24940.3|24920.3|24924.8|24904.8|33
1730309020000|2024-10-30 17:23:40|24925.3|24905.3|24927.8|24907.8|24927.8|24907.8|24924.8|24904.8|22
1730309030000|2024-10-30 17:23:50|24930.3|24910.3|24927.8|24907.8|24930.3|24910.3|24927.8|24907.8|12
1730309040000|2024-10-30 17:24:00|24927.3|24907.3|24927.3|24907.3|24927.8|24907.8|24927.3|24907.3|14
1730309050000|2024-10-30 17:24:10|24924.8|24904.8|24922.3|24902.3|24924.8|24904.8|24919.8|24899.8|11
1730309060000|2024-10-30 17:24:20|24922.8|24902.8|24925.3|24905.3|24925.3|24905.3|24922.8|24902.8|213
1730309070000|2024-10-30 17:24:30|24925.9|24905.9|24934.8|24914.8|24939.8|24919.8|24925.9|24905.9|23
1730309080000|2024-10-30 17:24:40|24929.8|24909.8|24927.3|24907.3|24929.8|24909.8|24926.1|24906.1|19
1730309090000|2024-10-30 17:24:50|24927.8|24907.8|24934.8|24914.8|24935.3|24915.3|24927.3|24907.3|29
1730309100000|2024-10-30 17:25:00|24932.3|24912.3|24932.8|24912.8|24937.8|24917.8|24932.3|24912.3|42
1730309110000|2024-10-30 17:25:10|24935.3|24915.3|24935.3|24915.3|24935.3|24915.3|24935.3|24915.3|1
1730309120000|2024-10-30 17:25:20|24934.8|24914.8|24934.8|24914.8|24934.8|24914.8|24934.8|24914.8|1
1730309130000|2024-10-30 17:25:30|24935.3|24915.3|24935.3|24915.3|24935.3|24915.3|24935.3|24915.3|2
1730309140000|2024-10-30 17:25:40|24934.2|24914.2|24932.8|24912.8|24934.2|24914.2|24932.3|24912.3|4
1730309160000|2024-10-30 17:26:00|24932.3|24912.3|24927.3|24907.3|24932.3|24912.3|24927.3|24907.3|4
1730309170000|2024-10-30 17:26:10|24926.7|24906.7|24927.3|24907.3|24927.3|24907.3|24926.7|24906.7|2
1730309180000|2024-10-30 17:26:20|24925.3|24905.3|24930.3|24910.3|24930.3|24910.3|24925.3|24905.3|13
1730309190000|2024-10-30 17:26:30|24928.4|24908.4|24936.7|24896.7|24936.7|24908.4|24928.4|24896.7|6
1730309200000|2024-10-30 17:26:40|24936.1|24896.1|24932.3|24892.3|24936.1|24896.1|24932.3|24892.3|1
1730309210000|2024-10-30 17:26:50|||||||||2
1730309220000|2024-10-30 17:27:00|||||||||6
1730309230000|2024-10-30 17:27:10|24930.3|24890.3|24917.5|24897.5|24930.3|24898.1|24917.5|24890.3|2
1730309250000|2024-10-30 17:27:30|24918.1|24898.1|24918.1|24898.1|24918.1|24898.1|24918.1|24898.1|0
1730309260000|2024-10-30 17:27:40|24917|24897|24907.3|24887.3|24917|24897|24907.3|24887.3|7
1730309270000|2024-10-30 17:27:50|24905.3|24885.3|24905.3|24885.3|24905.3|24885.3|24905.3|24885.3|0
1730309280000|2024-10-30 17:28:00|24904.8|24884.8|24905.3|24885.3|24905.3|24885.3|24904.8|24884.8|9
1730309290000|2024-10-30 17:28:10|24905.9|24885.9|24905.3|24885.3|24905.9|24885.9|24905.3|24885.3|4
1730309300000|2024-10-30 17:28:20|24904.8|24884.8|24908.4|24888.4|24908.4|24888.4|24904.8|24884.8|3
1730309310000|2024-10-30 17:28:30|24910.3|24890.3|24907.5|24887.5|24910.3|24890.3|24907.5|24887.5|10
1730309320000|2024-10-30 17:28:40|24903.6|24883.6|24905.3|24885.3|24905.3|24885.3|24902.8|24882.8|1
1730309330000|2024-10-30 17:28:50|24904.8|24884.8|24900.3|24880.3|24905.3|24885.3|24900.3|24880.3|5
1730309340000|2024-10-30 17:29:00|24900.9|24880.9|24902.8|24882.8|24902.8|24882.8|24900.9|24880.9|6
1730309350000|2024-10-30 17:29:10|24900.3|24880.3|24898.4|24878.4|24900.3|24880.3|24898.4|24878.4|3
1730309360000|2024-10-30 17:29:20|24900.3|24880.3|24899.8|24879.8|24900.3|24880.3|24895.3|24875.3|5
1730309370000|2024-10-30 17:29:30|24900.3|24880.3|24902.8|24882.8|24902.8|24882.8|24900.3|24880.3|9
1730309380000|2024-10-30 17:29:40|24904.8|24884.8|24904.8|24884.8|24904.8|24884.8|24904.8|24884.8|3
1730309390000|2024-10-30 17:29:50|24905.3|24885.3|24910.9|24890.9|24910.9|24890.9|24905.3|24885.3|7
1730366100000|2024-10-31 09:15:00|24879.4|24859.4|24838.8|24818.8|24879.4|24859.4|24838.8|24818.8|36
1730366110000|2024-10-31 09:15:10|24834.4|24814.4|24834.4|24814.4|24834.4|24814.4|24834.4|24814.4|20
1730366120000|2024-10-31 09:15:20|24836.9|24816.9|24850.4|24830.4|24850.4|24830.4|24836.9|24810.4|16
1730366130000|2024-10-31 09:15:30|24852.4|24832.4|24852.4|24832.4|24852.4|24832.4|24852.4|24832.4|2
1730366140000|2024-10-31 09:15:40|24851.9|24831.9|24847.4|24827.4|24851.9|24831.9|24847.4|24827.4|3
1730366150000|2024-10-31 09:15:50|24842.4|24822.4|24834.9|24814.9|24842.4|24822.4|24834.9|24814.9|2
1730366160000|2024-10-31 09:16:00|24832.9|24812.9|24829.9|24809.9|24832.9|24812.9|24829.9|24809.9|5
1730366170000|2024-10-31 09:16:10|24831|24811|24839.2|24819.2|24839.2|24819.2|24831|24811|11
1730366180000|2024-10-31 09:16:20|24852.9|24832.9|24851.9|24831.9|24854.9|24834.9|24851.9|24831.9|6
1730366190000|2024-10-31 09:16:30|24849.9|24829.9|24858.3|24818.3|24858.3|24829.9|24848.8|24818.3|1
1730366200000|2024-10-31 09:16:40|24846.9|24826.9|24853.5|24833.5|24853.5|24833.5|24846.9|24826.9|5
1730366210000|2024-10-31 09:16:50|24857.9|24837.9|24859.9|24839.9|24859.9|24839.9|24857.9|24837.9|1
1730366220000|2024-10-31 09:17:00|24861.9|24841.9|24862.4|24842.4|24864.4|24844.4|24861.9|24841.9|4
1730366230000|2024-10-31 09:17:10|24862.9|24842.9|24864.9|24844.9|24864.9|24844.9|24862.9|24842.9|4
1730366280000|2024-10-31 09:18:00|24861.3|24841.3|24861.3|24841.3|24861.3|24841.3|24861.3|24841.3|1
1730366290000|2024-10-31 09:18:10|24857.4|24837.4|24854.4|24834.4|24857.4|24837.4|24854.4|24834.4|0
1730366300000|2024-10-31 09:18:20|24851.9|24831.9|24852.4|24832.4|24852.4|24832.4|24851.9|24831.9|3
1730366310000|2024-10-31 09:18:30|24849.9|24829.9|24847.4|24827.4|24849.9|24829.9|24847.4|24827.4|0
1730366330000|2024-10-31 09:18:50|24846.9|24826.9|24844.9|24824.9|24846.9|24826.9|24844.9|24824.9|2
1730366340000|2024-10-31 09:19:00|24841.9|24821.9|24841.9|24821.9|24843.8|24823.8|24841.9|24821.9|4
1730366350000|2024-10-31 09:19:10|24841.3|24821.3|24807.4|24787.4|24841.3|24821.3|24807.4|24787.4|6
1730366360000|2024-10-31 09:19:20|24802.4|24782.4|24802.4|24782.4|24802.4|24782.4|24802.4|24782.4|1
1730366370000|2024-10-31 09:19:30|24801.3|24781.3|24788.8|24768.8|24801.3|24781.3|24788.8|24768.8|2
1730366380000|2024-10-31 09:19:40|24786.9|24766.9|24786.9|24766.9|24786.9|24766.9|24786.9|24766.9|4
1730366390000|2024-10-31 09:19:50|24784.9|24764.9|24782.4|24762.4|24784.9|24764.9|24782.4|24762.4|0
1730366400000|2024-10-31 09:20:00|24782.9|24762.9|24784.9|24764.9|24784.9|24764.9|24782.9|24762.9|3
1730366410000|2024-10-31 09:20:10|||||||||3
1730366420000|2024-10-31 09:20:20|24785.4|24765.4|24787.4|24767.4|24787.4|24767.4|24784.9|24764.9|2
1730366430000|2024-10-31 09:20:30|24789.9|24769.9|24799.4|24779.4|24799.4|24779.4|24789.9|24769.9|2
1730366440000|2024-10-31 09:20:40|24794.9|24774.9|24789.4|24769.4|24799.9|24779.9|24789.4|24769.4|5
1730366450000|2024-10-31 09:20:50|24787.4|24767.4|24787.4|24767.4|24787.4|24767.4|24787.4|24767.4|0
1730366460000|2024-10-31 09:21:00|24782.4|24762.4|24782.4|24762.4|24782.4|24762.4|24782.4|24762.4|3
1730366480000|2024-10-31 09:21:20|24781.9|24761.9|24778.8|24758.8|24781.9|24761.9|24778.8|24758.8|4
1730366490000|2024-10-31 09:21:30|24781.3|24761.3|24781.3|24761.3|24781.3|24761.3|24781.3|24761.3|1
1730366500000|2024-10-31 09:21:40|24776.9|24756.9|24776.9|24756.9|24776.9|24756.9|24776.9|24756.9|1
1730366510000|2024-10-31 09:21:50|||||||||3
1730366520000|2024-10-31 09:22:00|24774.9|24754.9|24736.9|24716.9|24774.9|24754.9|24736.9|24716.9|17
1730366530000|2024-10-31 09:22:10|24734.4|24714.4|24742.4|24722.4|24742.4|24722.4|24724.9|24704.9|23
1730366540000|2024-10-31 09:22:20|24742.9|24722.9|24745.4|24725.4|24745.4|24725.4|24742.4|24722.4|3
1730366550000|2024-10-31 09:22:30|24747.4|24727.4|24749.9|24729.9|24749.9|24729.9|24747.4|24727.4|0
1730366560000|2024-10-31 09:22:40|24752.4|24732.4|24752.4|24732.4|24752.4|24732.4|24752.4|24732.4|0
1730366570000|2024-10-31 09:22:50|24754.4|24734.4|24754.9|24734.9|24754.9|24734.9|24754.4|24734.4|0
1730366580000|2024-10-31 09:23:00|24757.4|24737.4|24757.4|24737.4|24757.4|24737.4|24757.4|24737.4|3
1730366600000|2024-10-31 09:23:20|24756.9|24736.9|24755.4|24735.4|24756.9|24736.9|24755.4|24735.4|0
1730366610000|2024-10-31 09:23:30|24757.4|24737.4|24757.4|24737.4|24757.4|24737.4|24754.9|24734.9|0
1730366620000|2024-10-31 09:23:40|24752.4|24732.4|24759.4|24719.4|24759.4|24732.4|24751.9|24719.4|1
1730366640000|2024-10-31 09:24:00|24747.9|24727.9|24762.4|24722.4|24762.4|24729.9|24747.9|24722.4|3
1730366650000|2024-10-31 09:24:10|24751.9|24731.9|24754.9|24734.9|24756.9|24736.9|24751.9|24731.9|0
1730366660000|2024-10-31 09:24:20|24752.4|24732.4|24752.4|24732.4|24754.9|24734.9|24752.4|24732.4|2
1730366670000|2024-10-31 09:24:30|24749.9|24729.9|24747.4|24727.4|24752.4|24732.4|24747.4|24727.4|0
1730366680000|2024-10-31 09:24:40|24752.4|24732.4|24754.9|24734.9|24754.9|24734.9|24752.4|24732.4|0
1730366690000|2024-10-31 09:24:50|||||||||2
1730366720000|2024-10-31 09:25:20|24752.4|24732.4|24752.9|24732.9|24752.9|24732.9|24752.4|24732.4|0
1730366730000|2024-10-31 09:25:30|24754.9|24734.9|24754.9|24734.9|24754.9|24734.9|24754.9|24734.9|0
1730366740000|2024-10-31 09:25:40|24749.9|24729.9|24749.9|24729.9|24754.4|24734.4|24749.9|24729.9|2
1730366760000|2024-10-31 09:26:00|24747.9|24727.9|24747.9|24727.9|24747.9|24727.9|24747.9|24727.9|0
1730366770000|2024-10-31 09:26:10|24750.4|24730.4|24752.4|24732.4|24752.4|24732.4|24750.4|24730.4|0
1730366790000|2024-10-31 09:26:30|24757.4|24737.4|24757.4|24737.4|24757.4|24737.4|24757.4|24737.4|2
1730366800000|2024-10-31 09:26:40|24759.9|24739.9|24764.9|24744.9|24764.9|24744.9|24759.9|24739.9|1
1730366810000|2024-10-31 09:26:50|24767.4|24747.4|24767.9|24747.9|24767.9|24747.9|24767.4|24747.4|3
1730366820000|2024-10-31 09:27:00|24769.9|24749.9|24770.4|24750.4|24772.4|24752.4|24769.9|24749.9|1
1730366830000|2024-10-31 09:27:10|24769.9|24749.9|24769.9|24749.9|24769.9|24749.9|24769.9|24749.9|0
1730366850000|2024-10-31 09:27:30|24762.9|24742.9|24761.8|24741.8|24762.9|24742.9|24761.8|24741.8|0
1730366860000|2024-10-31 09:27:40|24762.4|24742.4|24762.4|24742.4|24762.4|24742.4|24762.4|24742.4|0
1730366880000|2024-10-31 09:28:00|24762.9|24742.9|24764.9|24744.9|24764.9|24744.9|24762.9|24742.9|0
1730366890000|2024-10-31 09:28:10|24772.4|24732.4|24774.3|24734.3|24774.3|24742.9|24762.9|24732.4|0
1730366910000|2024-10-31 09:28:30|24770.4|24730.4|24759.9|24739.9|24770.4|24739.9|24759.9|24730.4|0
1730366920000|2024-10-31 09:28:40|24761.5|24741.5|24769.9|24749.9|24769.9|24749.9|24761.5|24741.5|14
1730366950000|2024-10-31 09:29:10|24769.3|24749.3|24767.9|24747.9|24769.3|24749.3|24767.4|24747.4|0
1730366970000|2024-10-31 09:29:30|24769.9|24749.9|24769.9|24749.9|24769.9|24749.9|24769.9|24749.9|0
1730366980000|2024-10-31 09:29:40|24772.4|24752.4|24774.9|24754.9|24774.9|24754.9|24772.4|24752.4|0
1730366990000|2024-10-31 09:29:50|24775.4|24755.4|24777.4|24757.4|24777.9|24757.9|24775.4|24755.4|2
1730367000000|2024-10-31 09:30:00|24787.4|24767.4|24792.4|24772.4|24792.4|24772.4|24787.4|24767.4|7
1730367010000|2024-10-31 09:30:10|24791.8|24771.8|24789.9|24769.9|24791.8|24771.8|24789.9|24769.9|1
1730367040000|2024-10-31 09:30:40|24789.3|24769.3|24794.9|24774.9|24794.9|24774.9|24789.3|24769.3|2
1730367060000|2024-10-31 09:31:00|24794.3|24774.3|24794.9|24774.9|24794.9|24774.9|24792.4|24772.4|14
1730367070000|2024-10-31 09:31:10|24792.4|24772.4|24792.4|24772.4|24792.4|24772.4|24792.4|24772.4|15
1730367080000|2024-10-31 09:31:20|24791.8|24771.8|24789.3|24769.3|24791.8|24771.8|24787.4|24767.4|24
1730367090000|2024-10-31 09:31:30|24787.4|24767.4|24792.4|24772.4|24792.4|24772.4|24787.4|24767.4|3
1730367100000|2024-10-31 09:31:40|24792.9|24772.9|24795.4|24775.4|24795.4|24775.4|24792.9|24772.9|6
1730367110000|2024-10-31 09:31:50|24786.8|24766.8|24782.4|24762.4|24786.8|24766.8|24782.4|24762.4|4
1730367130000|2024-10-31 09:32:10|24787.4|24767.4|24787.4|24767.4|24787.4|24767.4|24787.4|24767.4|15
1730367140000|2024-10-31 09:32:20|24789.9|24769.9|24794.9|24774.9|24794.9|24774.9|24789.9|24769.9|15
1730367150000|2024-10-31 09:32:30|24792.4|24772.4|24792.4|24772.4|24792.4|24772.4|24792.4|24772.4|0
1730367160000|2024-10-31 09:32:40|24794.9|24774.9|24794.9|24774.9|24794.9|24774.9|24794.9|24774.9|1
1730367170000|2024-10-31 09:32:50|24786.3|24766.3|24777.4|24757.4|24786.3|24766.3|24777.4|24757.4|42
1730367180000|2024-10-31 09:33:00|24774.9|24754.9|24774.9|24754.9|24775.4|24755.4|24774.9|24754.9|2
1730367190000|2024-10-31 09:33:10|24777.4|24757.4|24772.4|24752.4|24777.4|24757.4|24772.4|24752.4|35
1730367200000|2024-10-31 09:33:20|24767.4|24747.4|24767.4|24747.4|24767.4|24747.4|24767.4|24747.4|13
1730367240000|2024-10-31 09:34:00|24764.9|24744.9|24764.9|24744.9|24764.9|24744.9|24764.9|24744.9|0
1730367260000|2024-10-31 09:34:20|24764.3|24744.3|24754.9|24734.9|24764.3|24744.3|24754.9|24734.9|6
1730367270000|2024-10-31 09:34:30|24757.4|24737.4|24752.4|24732.4|24757.4|24737.4|24752.4|24732.4|15
1730367280000|2024-10-31 09:34:40|24751.8|24731.8|24749.3|24729.3|24751.8|24731.8|24749.3|24729.3|2
1730367290000|2024-10-31 09:34:50|24747.4|24727.4|24747.4|24727.4|24747.4|24727.4|24747.4|24727.4|0
1730367300000|2024-10-31 09:35:00|24744.9|24724.9|24741.8|24721.8|24744.9|24724.9|24741.8|24721.8|26
1730367310000|2024-10-31 09:35:10|24737.9|24717.9|24737.9|24717.9|24737.9|24717.9|24737.9|24717.9|2
1730367320000|2024-10-31 09:35:20|24735.4|24715.4|24732.9|24712.9|24735.4|24715.4|24732.9|24712.9|4
1730367330000|2024-10-31 09:35:30|24732.4|24712.4|24732.4|24712.4|24732.4|24712.4|24732.4|24712.4|0
1730367350000|2024-10-31 09:35:50|24731.8|24711.8|24731.8|24711.8|24731.8|24711.8|24731.8|24711.8|4
1730367360000|2024-10-31 09:36:00|24731.3|24711.3|24702.4|24682.4|24731.3|24711.3|24702.4|24682.4|30
1730367370000|2024-10-31 09:36:10|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|3
1730367390000|2024-10-31 09:36:30|24698.8|24678.8|24689.9|24669.9|24698.8|24678.8|24689.9|24669.9|3
1730367400000|2024-10-31 09:36:40|||||||||5
1730367410000|2024-10-31 09:36:50|24691.8|24671.8|24687.9|24667.9|24691.8|24671.8|24687.9|24667.9|9
1730367420000|2024-10-31 09:37:00|24687.4|24667.4|24687.4|24667.4|24687.4|24667.4|24687.4|24667.4|1
1730367430000|2024-10-31 09:37:10|24689.3|24669.3|24689.3|24669.3|24689.3|24669.3|24689.3|24669.3|3
1730367440000|2024-10-31 09:37:20|24679.9|24659.9|24679.3|24659.3|24679.9|24659.9|24679.3|24659.3|2
1730367450000|2024-10-31 09:37:30|24677.4|24657.4|24677.4|24657.4|24677.4|24657.4|24677.4|24657.4|2
1730367460000|2024-10-31 09:37:40|||||||||1
1730367500000|2024-10-31 09:38:20|24682.4|24662.4|24682.4|24662.4|24682.4|24662.4|24682.4|24662.4|5
1730367520000|2024-10-31 09:38:40|24684.9|24664.9|24684.9|24664.9|24684.9|24664.9|24684.9|24664.9|0
1730367530000|2024-10-31 09:38:50|24687.4|24667.4|24687.4|24667.4|24687.4|24667.4|24687.4|24667.4|2
1730367550000|2024-10-31 09:39:10|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|2
1730367560000|2024-10-31 09:39:20|24694.9|24674.9|24694.9|24674.9|24694.9|24674.9|24694.9|24674.9|0
1730367570000|2024-10-31 09:39:30|||||||||2
1730367580000|2024-10-31 09:39:40|24702.4|24682.4|24717.4|24677.4|24717.4|24682.4|24702.4|24677.4|5
1730367610000|2024-10-31 09:40:10|24715.4|24675.4|24697.4|24677.4|24715.4|24684.3|24697.4|24675.4|3
1730367630000|2024-10-31 09:40:30|24696.8|24676.8|24692.4|24672.4|24696.8|24676.8|24692.4|24672.4|1
1730367640000|2024-10-31 09:40:40|24692.9|24672.9|24694.9|24674.9|24694.9|24674.9|24692.9|24672.9|3
1730367650000|2024-10-31 09:40:50|24697.4|24677.4|24697.4|24677.4|24697.4|24677.4|24697.4|24677.4|2
1730367660000|2024-10-31 09:41:00|24696.8|24676.8|24694.9|24674.9|24696.8|24676.8|24694.9|24674.9|0
1730367670000|2024-10-31 09:41:10|24695.4|24675.4|24697.4|24677.4|24699.9|24679.9|24695.4|24675.4|2
1730367690000|2024-10-31 09:41:30|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|0
1730367710000|2024-10-31 09:41:50|24697.4|24677.4|24697.9|24677.9|24697.9|24677.9|24697.4|24677.4|0
1730367720000|2024-10-31 09:42:00|24699.9|24679.9|24697.4|24677.4|24699.9|24679.9|24697.4|24677.4|0
1730367750000|2024-10-31 09:42:30|24699.9|24679.9|24697.4|24677.4|24699.9|24679.9|24697.4|24677.4|1
1730367780000|2024-10-31 09:43:00|24699.9|24679.9|24697.4|24677.4|24699.9|24679.9|24697.4|24677.4|1
1730367790000|2024-10-31 09:43:10|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|0
1730367850000|2024-10-31 09:44:10|24701.8|24681.8|24702.4|24682.4|24702.4|24682.4|24701.8|24681.8|3
1730367860000|2024-10-31 09:44:20|24706|24686|24712.4|24692.4|24712.4|24692.4|24706|24686|2
1730367900000|2024-10-31 09:45:00|24711.8|24691.8|24707.4|24687.4|24711.8|24691.8|24707.4|24687.4|9
1730367910000|2024-10-31 09:45:10|24699.9|24679.9|24697.4|24677.4|24699.9|24679.9|24692.4|24672.4|5
1730367920000|2024-10-31 09:45:20|24697.9|24677.9|24704.3|24684.3|24704.3|24684.3|24697.9|24677.9|2
1730367940000|2024-10-31 09:45:40|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|2
1730367950000|2024-10-31 09:45:50|24706.8|24686.8|24711.3|24691.3|24711.8|24691.8|24706.8|24686.8|3
1730367960000|2024-10-31 09:46:00|24709.3|24689.3|24709.9|24689.9|24709.9|24689.9|24709.3|24689.3|0
1730367980000|2024-10-31 09:46:20|24710.4|24690.4|24712.4|24692.4|24712.4|24692.4|24710.4|24690.4|1
1730368020000|2024-10-31 09:47:00|24712.9|24692.9|24714.9|24694.9|24714.9|24694.9|24712.9|24692.9|3
1730368030000|2024-10-31 09:47:10|24715.4|24695.4|24722.4|24702.4|24722.4|24702.4|24715.4|24695.4|1
1730368070000|2024-10-31 09:47:50|24720.4|24700.4|24719.9|24699.9|24720.4|24700.4|24719.9|24699.9|3
1730368100000|2024-10-31 09:48:20|24722.4|24702.4|24722.4|24702.4|24724.9|24704.9|24722.4|24702.4|6
1730368110000|2024-10-31 09:48:30|24722.9|24702.9|24724.3|24704.3|24724.9|24704.9|24722.4|24702.4|0
1730368120000|2024-10-31 09:48:40|24724.9|24704.9|24724.9|24704.9|24724.9|24704.9|24722.4|24702.4|0
1730368130000|2024-10-31 09:48:50|24724.3|24704.3|24724.3|24704.3|24724.9|24704.9|24722.4|24702.4|3
1730368140000|2024-10-31 09:49:00|24720.4|24700.4|24720.4|24700.4|24720.4|24700.4|24720.4|24700.4|0
1730368160000|2024-10-31 09:49:20|24719.9|24699.9|24717.4|24697.4|24719.9|24699.9|24717.4|24697.4|2
1730368200000|2024-10-31 09:50:00|||||||||1
1730368240000|2024-10-31 09:50:40|||||||||1
1730368250000|2024-10-31 09:50:50|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|0
1730368260000|2024-10-31 09:51:00|||||||||1
1730368290000|2024-10-31 09:51:30|24711.8|24691.8|24707.4|24687.4|24711.8|24691.8|24707.4|24687.4|0
1730368380000|2024-10-31 09:53:00|24709.3|24689.3|24709.3|24689.3|24709.3|24689.3|24709.3|24689.3|0
1730368390000|2024-10-31 09:53:10|24709.9|24689.9|24702.4|24682.4|24709.9|24689.9|24702.4|24682.4|2
1730368400000|2024-10-31 09:53:20|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|0
1730368410000|2024-10-31 09:53:30|24702.4|24682.4|24704.9|24684.9|24706.8|24686.8|24702.4|24682.4|4
1730368420000|2024-10-31 09:53:40|24705.4|24685.4|24709.3|24689.3|24709.3|24689.3|24705.4|24685.4|0
1730368430000|2024-10-31 09:53:50|24709.9|24689.9|24709.3|24689.3|24709.9|24689.9|24709.3|24689.3|0
1730368440000|2024-10-31 09:54:00|24709.9|24689.9|24709.9|24689.9|24709.9|24689.9|24709.9|24689.9|0
1730368470000|2024-10-31 09:54:30|24709.3|24689.3|24709.9|24689.9|24709.9|24689.9|24709.3|24689.3|4
1730368480000|2024-10-31 09:54:40|24719.3|24699.3|24720.4|24700.4|24720.4|24700.4|24719.3|24699.3|2
1730368490000|2024-10-31 09:54:50|24721|24701|24724.9|24704.9|24724.9|24704.9|24721|24701|0
1730368500000|2024-10-31 09:55:00|24727.4|24707.4|24727.4|24707.4|24727.4|24707.4|24727.4|24707.4|0
1730368510000|2024-10-31 09:55:10|24726.8|24706.8|24729.3|24709.3|24729.3|24709.3|24726.8|24706.8|0
1730368520000|2024-10-31 09:55:20|24726.8|24706.8|24726.8|24706.8|24726.8|24706.8|24726.8|24706.8|0
1730368540000|2024-10-31 09:55:40|24729.9|24709.9|24726.8|24706.8|24729.9|24709.9|24726.8|24706.8|1
1730368550000|2024-10-31 09:55:50|24727.4|24707.4|24727.4|24707.4|24727.4|24707.4|24727.4|24707.4|1
1730368560000|2024-10-31 09:56:00|24729.3|24709.3|24729.9|24709.9|24729.9|24709.9|24729.3|24709.3|0
1730368570000|2024-10-31 09:56:10|24731.8|24711.8|24731.8|24711.8|24731.8|24711.8|24731.8|24711.8|1
1730368600000|2024-10-31 09:56:40|||||||||2
1730368610000|2024-10-31 09:56:50|24733.8|24713.8|24734.9|24714.9|24734.9|24714.9|24733.8|24713.8|1
1730368620000|2024-10-31 09:57:00|24737.4|24717.4|24744.3|24724.3|24744.3|24724.3|24737.4|24717.4|5
1730368630000|2024-10-31 09:57:10|24744.9|24724.9|24745.4|24725.4|24745.4|24725.4|24744.9|24724.9|0
1730368640000|2024-10-31 09:57:20|24747.4|24727.4|24752.4|24732.4|24752.4|24732.4|24747.4|24727.4|0
1730368660000|2024-10-31 09:57:40|24749.9|24729.9|24747.4|24727.4|24749.9|24729.9|24747.4|24727.4|3
1730368680000|2024-10-31 09:58:00|||||||||1
1730368690000|2024-10-31 09:58:10|24749.9|24729.9|24750.4|24730.4|24750.4|24730.4|24749.9|24729.9|2
1730368700000|2024-10-31 09:58:20|24751.5|24731.5|24751.5|24731.5|24751.5|24731.5|24751.5|24731.5|0
1730368710000|2024-10-31 09:58:30|24753.4|24733.4|24753.4|24733.4|24753.4|24733.4|24753.4|24733.4|0
1730368720000|2024-10-31 09:58:40|24752.9|24732.9|24752.9|24732.9|24752.9|24732.9|24752.9|24732.9|6
1730368730000|2024-10-31 09:58:50|24752.4|24732.4|24749.9|24729.9|24752.4|24732.4|24749.9|24729.9|0
1730368740000|2024-10-31 09:59:00|24747.9|24727.9|24747.9|24727.9|24747.9|24727.9|24747.9|24727.9|0
1730368750000|2024-10-31 09:59:10|24750.4|24730.4|24747.9|24727.9|24750.4|24730.4|24747.9|24727.9|0
1730368770000|2024-10-31 09:59:30|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|1
1730368780000|2024-10-31 09:59:40|24744.3|24724.3|24744.3|24724.3|24744.3|24724.3|24744.3|24724.3|0
1730368790000|2024-10-31 09:59:50|24741.8|24721.8|24734.9|24714.9|24741.8|24721.8|24734.9|24714.9|0
1730368800000|2024-10-31 10:00:00|24734.3|24714.3|24729.9|24709.9|24734.3|24714.3|24729.9|24709.9|0
1730368810000|2024-10-31 10:00:10|24730.4|24710.4|24732.4|24712.4|24732.4|24712.4|24730.4|24710.4|2
1730368820000|2024-10-31 10:00:20|||||||||1
1730368890000|2024-10-31 10:01:30|24734.9|24714.9|24732.4|24712.4|24734.9|24714.9|24732.4|24712.4|0
1730368940000|2024-10-31 10:02:20|24729.9|24709.9|24729.9|24709.9|24729.9|24709.9|24729.9|24709.9|5
1730368980000|2024-10-31 10:03:00|24724.9|24704.9|24717.4|24697.4|24724.9|24704.9|24717.4|24697.4|0
1730369000000|2024-10-31 10:03:20|24714.9|24694.9|24706.3|24686.3|24714.9|24694.9|24706.3|24686.3|0
1730369010000|2024-10-31 10:03:30|24702.4|24682.4|24702.4|24682.4|24702.4|24682.4|24702.4|24682.4|2
1730369020000|2024-10-31 10:03:40|24701.3|24681.3|24697.4|24677.4|24701.3|24681.3|24697.4|24677.4|0
1730369080000|2024-10-31 10:04:40|||||||||1
1730369100000|2024-10-31 10:05:00|24696.8|24676.8|24694.9|24674.9|24697.4|24677.4|24694.9|24674.9|1
1730369120000|2024-10-31 10:05:20|24694.3|24674.3|24692.4|24672.4|24694.3|24674.3|24692.4|24672.4|1
1730369150000|2024-10-31 10:05:50|24691.8|24671.8|24690.4|24670.4|24691.8|24671.8|24689.9|24669.9|0
1730369160000|2024-10-31 10:06:00|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|0
1730369170000|2024-10-31 10:06:10|24692.9|24672.9|24692.4|24672.4|24694.9|24674.9|24692.4|24672.4|0
1730369190000|2024-10-31 10:06:30|24694.9|24674.9|24694.3|24674.3|24694.9|24674.9|24694.3|24674.3|1
1730369200000|2024-10-31 10:06:40|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|0
1730369230000|2024-10-31 10:07:10|24691.8|24671.8|24689.9|24669.9|24691.8|24671.8|24689.9|24669.9|1
1730369240000|2024-10-31 10:07:20|24690.4|24670.4|24691.8|24671.8|24692.4|24672.4|24690.4|24670.4|1
1730369250000|2024-10-31 10:07:30|24689.9|24669.9|24689.9|24669.9|24689.9|24669.9|24689.9|24669.9|0
1730369260000|2024-10-31 10:07:40|24685.9|24665.9|24685.9|24665.9|24685.9|24665.9|24685.9|24665.9|19
1730369270000|2024-10-31 10:07:50|24684|24664|24679.9|24659.9|24684|24664|24679|24659|1
1730369290000|2024-10-31 10:08:10|24680.4|24660.4|24682.4|24662.4|24682.4|24662.4|24680.4|24660.4|1
1730369310000|2024-10-31 10:08:30|||||||||1
1730369350000|2024-10-31 10:09:10|||||||||4
1730369360000|2024-10-31 10:09:20|||||||||1
1730369370000|2024-10-31 10:09:30|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|0
1730369380000|2024-10-31 10:09:40|24684.9|24664.9|24684.9|24664.9|24684.9|24664.9|24684.9|24664.9|0
1730369400000|2024-10-31 10:10:00|24686.8|24666.8|24686.8|24666.8|24686.8|24666.8|24686.8|24666.8|0
1730369410000|2024-10-31 10:10:10|||||||||1
1730369440000|2024-10-31 10:10:40|24689.9|24669.9|24689.9|24669.9|24689.9|24669.9|24689.9|24669.9|3
1730369460000|2024-10-31 10:11:00|24690.4|24670.4|24692.4|24672.4|24692.4|24672.4|24690.4|24670.4|0
1730369500000|2024-10-31 10:11:40|24694|24674|24695.9|24675.9|24695.9|24675.9|24694|24674|2
1730369530000|2024-10-31 10:12:10|24700.4|24680.4|24700.4|24680.4|24700.4|24680.4|24700.4|24680.4|3
1730369540000|2024-10-31 10:12:20|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|0
1730369550000|2024-10-31 10:12:30|24705.4|24685.4|24704.9|24684.9|24705.4|24685.4|24704.9|24684.9|0
1730369560000|2024-10-31 10:12:40|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|0
1730369580000|2024-10-31 10:13:00|24704.9|24684.9|24699.9|24679.9|24704.9|24684.9|24699.9|24679.9|1
1730369640000|2024-10-31 10:14:00|24709.3|24669.3|24699.9|24679.9|24709.3|24679.9|24699.9|24669.3|0
1730369720000|2024-10-31 10:15:20|24710.4|24670.4|24702.6|24682.6|24710.4|24682.6|24701.5|24670.4|1
1730369730000|2024-10-31 10:15:30|24701.5|24681.5|24701.5|24681.5|24702|24682|24701.5|24681.5|0
1730369800000|2024-10-31 10:16:40|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|24702.9|24682.9|0
1730369820000|2024-10-31 10:17:00|24702.4|24682.4|24700.4|24680.4|24702.4|24682.4|24700.4|24680.4|0
1730369860000|2024-10-31 10:17:40|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|0
1730369910000|2024-10-31 10:18:30|||||||||2
1730369920000|2024-10-31 10:18:40|24696.8|24676.8|24697.4|24677.4|24697.4|24677.4|24696.8|24676.8|1
1730369940000|2024-10-31 10:19:00|24699.3|24679.3|24699.3|24679.3|24699.3|24679.3|24699.3|24679.3|0
1730369950000|2024-10-31 10:19:10|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|0
1730369980000|2024-10-31 10:19:40|24703.8|24683.8|24704.9|24684.9|24704.9|24684.9|24702.9|24682.9|3
1730369990000|2024-10-31 10:19:50|24705.9|24685.9|24709.9|24689.9|24709.9|24689.9|24705.9|24685.9|6
1730370000000|2024-10-31 10:20:00|24704.9|24684.9|24707.4|24687.4|24707.4|24687.4|24704.9|24684.9|4
1730370010000|2024-10-31 10:20:10|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|3
1730370020000|2024-10-31 10:20:20|24701.8|24681.8|24701.8|24681.8|24701.8|24681.8|24701.8|24681.8|3
1730370030000|2024-10-31 10:20:30|24696.8|24676.8|24696.8|24676.8|24696.8|24676.8|24696.8|24676.8|6
1730370140000|2024-10-31 10:22:20|24694.9|24674.9|24694.9|24674.9|24694.9|24674.9|24694.9|24674.9|10
1730370160000|2024-10-31 10:22:40|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|0
1730370180000|2024-10-31 10:23:00|24694.9|24674.9|24694.3|24674.3|24694.9|24674.9|24694.3|24674.3|0
1730370190000|2024-10-31 10:23:10|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|0
1730370220000|2024-10-31 10:23:40|24692.9|24672.9|24694.3|24674.3|24694.3|24674.3|24692.9|24672.9|0
1730370240000|2024-10-31 10:24:00|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|0
1730370270000|2024-10-31 10:24:30|24694.9|24674.9|24694.9|24674.9|24694.9|24674.9|24694.9|24674.9|33
1730370280000|2024-10-31 10:24:40|24695.4|24675.4|24695.4|24675.4|24695.4|24675.4|24695.4|24675.4|2
1730370290000|2024-10-31 10:24:50|24694.9|24674.9|24692.9|24672.9|24695.4|24675.4|24692.9|24672.9|0
1730370300000|2024-10-31 10:25:00|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|24692.4|24672.4|0
1730370310000|2024-10-31 10:25:10|24690.4|24670.4|24687.4|24667.4|24690.4|24670.4|24687.4|24667.4|11
1730370320000|2024-10-31 10:25:20|24679.9|24659.9|24679.9|24659.9|24679.9|24659.9|24679.9|24659.9|1
1730370350000|2024-10-31 10:25:50|24680.4|24660.4|24682.4|24662.4|24682.4|24662.4|24680.4|24660.4|2
1730370360000|2024-10-31 10:26:00|24681.8|24661.8|24681.8|24661.8|24681.8|24661.8|24681.8|24661.8|1
1730370380000|2024-10-31 10:26:20|24684.9|24664.9|24684.9|24664.9|24684.9|24664.9|24684.9|24664.9|1
1730370400000|2024-10-31 10:26:40|||||||||1
1730370410000|2024-10-31 10:26:50|24687.4|24667.4|24687.4|24667.4|24687.4|24667.4|24687.4|24667.4|0
1730370420000|2024-10-31 10:27:00|24691.8|24671.8|24691.8|24671.8|24691.8|24671.8|24691.8|24671.8|0
1730370440000|2024-10-31 10:27:20|24694.3|24674.3|24694.3|24674.3|24694.3|24674.3|24694.3|24674.3|0
1730370460000|2024-10-31 10:27:40|24694.9|24674.9|24694.9|24674.9|24694.9|24674.9|24694.9|24674.9|0
1730370480000|2024-10-31 10:28:00|||||||||2
1730370530000|2024-10-31 10:28:50|24694.3|24674.3|24691.3|24671.3|24694.3|24674.3|24691.3|24671.3|1
1730370540000|2024-10-31 10:29:00|||||||||2
1730370580000|2024-10-31 10:29:40|24689.9|24669.9|24689.9|24669.9|24689.9|24669.9|24687.4|24667.4|0
1730370600000|2024-10-31 10:30:00|24692.9|24672.9|24692.9|24672.9|24692.9|24672.9|24692.4|24672.4|2
1730370610000|2024-10-31 10:30:10|24694.9|24674.9|24694.9|24674.9|24694.9|24674.9|24694.9|24674.9|0
1730370620000|2024-10-31 10:30:20|24692.4|24672.4|24692.9|24672.9|24692.9|24672.9|24692.4|24672.4|0
1730370630000|2024-10-31 10:30:30|24694.9|24674.9|24689.3|24669.3|24694.9|24674.9|24689.3|24669.3|2
1730370640000|2024-10-31 10:30:40|24687.9|24667.9|24689.9|24669.9|24689.9|24669.9|24687.9|24667.9|2
1730370680000|2024-10-31 10:31:20|24689.3|24669.3|24687.4|24667.4|24689.9|24669.9|24687.4|24667.4|0
1730370690000|2024-10-31 10:31:30|24689.9|24669.9|24687.4|24667.4|24689.9|24669.9|24687.4|24667.4|0
1730370700000|2024-10-31 10:31:40|24689.9|24669.9|24689.9|24669.9|24689.9|24669.9|24689.9|24669.9|1
1730370720000|2024-10-31 10:32:00|24687.4|24667.4|24687.4|24667.4|24687.4|24667.4|24687.4|24667.4|1
1730370730000|2024-10-31 10:32:10|24687.9|24667.9|24689.9|24669.9|24689.9|24669.9|24687.9|24667.9|0
1730370740000|2024-10-31 10:32:20|24687.4|24667.4|24687.4|24667.4|24687.4|24667.4|24687.4|24667.4|0
1730370750000|2024-10-31 10:32:30|24687.9|24667.9|24689.9|24669.9|24689.9|24669.9|24687.9|24667.9|0
1730370760000|2024-10-31 10:32:40|24687.4|24667.4|24689.9|24669.9|24689.9|24669.9|24687.4|24667.4|0
1730370770000|2024-10-31 10:32:50|24690.9|24670.9|24699.9|24679.9|24699.9|24679.9|24690.9|24670.9|2
1730370790000|2024-10-31 10:33:10|||||||||2
1730370820000|2024-10-31 10:33:40|24699.3|24679.3|24697.4|24677.4|24699.3|24679.3|24697.4|24677.4|0
1730370830000|2024-10-31 10:33:50|24702.4|24682.4|24702.4|24682.4|24702.4|24682.4|24702.4|24682.4|1
1730370860000|2024-10-31 10:34:20|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|1
1730370870000|2024-10-31 10:34:30|24702.4|24682.4|24704.9|24684.9|24704.9|24684.9|24702.4|24682.4|1
1730370880000|2024-10-31 10:34:40|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|0
1730371020000|2024-10-31 10:37:00|24704.9|24684.9|24702.4|24682.4|24704.9|24684.9|24702.4|24682.4|0
1730371050000|2024-10-31 10:37:30|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|0
1730371060000|2024-10-31 10:37:40|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|0
1730371110000|2024-10-31 10:38:30|24707.4|24687.4|24707.4|24687.4|24709.3|24689.3|24707.4|24687.4|1
1730371130000|2024-10-31 10:38:50|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|2
1730371140000|2024-10-31 10:39:00|24714.3|24694.3|24714.9|24694.9|24714.9|24694.9|24714.3|24694.3|0
1730371190000|2024-10-31 10:39:50|24716.8|24696.8|24722.4|24702.4|24722.4|24702.4|24716.8|24696.8|5
1730371200000|2024-10-31 10:40:00|24719.9|24699.9|24716.8|24696.8|24719.9|24699.9|24716.8|24696.8|1
1730371230000|2024-10-31 10:40:30|24716.3|24696.3|24714.3|24694.3|24716.3|24696.3|24714.3|24694.3|0
1730371260000|2024-10-31 10:41:00|24709.3|24689.3|24704.9|24684.9|24709.3|24689.3|24704.9|24684.9|2
1730371290000|2024-10-31 10:41:30|24702.4|24682.4|24702.4|24682.4|24702.4|24682.4|24702.4|24682.4|3
1730371300000|2024-10-31 10:41:40|24702.9|24682.9|24707.4|24687.4|24707.4|24687.4|24702.4|24682.4|0
1730371310000|2024-10-31 10:41:50|24709.3|24689.3|24709.3|24689.3|24709.3|24689.3|24709.3|24689.3|1
1730371330000|2024-10-31 10:42:10|24711.8|24691.8|24715.4|24695.4|24715.4|24695.4|24710.4|24690.4|0
1730371340000|2024-10-31 10:42:20|24712.4|24692.4|24717.4|24697.4|24717.4|24697.4|24712.4|24692.4|1
1730371360000|2024-10-31 10:42:40|24716.8|24696.8|24717.4|24697.4|24717.4|24697.4|24716.8|24696.8|0
1730371370000|2024-10-31 10:42:50|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|24712.4|24692.4|0
1730371380000|2024-10-31 10:43:00|||||||||1
1730371390000|2024-10-31 10:43:10|24717.4|24697.4|24717.9|24697.9|24717.9|24697.9|24717.4|24697.4|1
1730371400000|2024-10-31 10:43:20|24718.4|24698.4|24720.4|24700.4|24720.4|24700.4|24718.4|24698.4|0
1730371410000|2024-10-31 10:43:30|24722.4|24702.4|24722.4|24702.4|24722.4|24702.4|24722.4|24702.4|0
1730371420000|2024-10-31 10:43:40|24722.9|24702.9|24724.9|24704.9|24724.9|24704.9|24722.9|24702.9|0
1730371450000|2024-10-31 10:44:10|24724.3|24704.3|24719.3|24699.3|24724.3|24704.3|24719.3|24699.3|0
1730371460000|2024-10-31 10:44:20|24716.8|24696.8|24699.9|24679.9|24716.8|24696.8|24697.9|24677.9|3
1730371470000|2024-10-31 10:44:30|24694.9|24674.9|24696.8|24676.8|24696.8|24676.8|24694.9|24674.9|1
1730371480000|2024-10-31 10:44:40|24695.4|24675.4|24697.4|24677.4|24697.4|24677.4|24695.4|24675.4|0
1730371500000|2024-10-31 10:45:00|24694.9|24674.9|24695.4|24675.4|24695.4|24675.4|24694.9|24674.9|0
1730371510000|2024-10-31 10:45:10|24697.4|24677.4|24697.4|24677.4|24697.4|24677.4|24697.4|24677.4|0
1730371540000|2024-10-31 10:45:40|24697.9|24677.9|24697.4|24677.4|24697.9|24677.9|24697.4|24677.4|0
1730371560000|2024-10-31 10:46:00|24700.4|24680.4|24700.4|24680.4|24700.4|24680.4|24700.4|24680.4|0
1730371570000|2024-10-31 10:46:10|24702.4|24682.4|24702.9|24682.9|24702.9|24682.9|24702.4|24682.4|0
1730371590000|2024-10-31 10:46:30|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|24704.9|24684.9|0
1730371600000|2024-10-31 10:46:40|24705.4|24685.4|24702.9|24682.9|24705.4|24685.4|24702.9|24682.9|0
1730371610000|2024-10-31 10:46:50|24703.4|24683.4|24705.4|24685.4|24705.4|24685.4|24703.4|24683.4|0
1730371620000|2024-10-31 10:47:00|24702.4|24682.4|24701.8|24681.8|24702.4|24682.4|24701.8|24681.8|3
1730371660000|2024-10-31 10:47:40|24707.4|24687.4|24704.9|24684.9|24707.4|24687.4|24704.9|24684.9|2
1730371680000|2024-10-31 10:48:00|||||||||6
1730371700000|2024-10-31 10:48:20|24707.4|24687.4|24707.4|24687.4|24707.4|24687.4|24707.4|24687.4|0
1730371750000|2024-10-31 10:49:10|24702.4|24682.4|24699.9|24679.9|24702.4|24682.4|24699.9|24679.9|0
1730371760000|2024-10-31 10:49:20|24701.8|24681.8|24699.9|24679.9|24701.8|24681.8|24699.9|24679.9|1
1730371790000|2024-10-31 10:49:50|||||||||2
1730371800000|2024-10-31 10:50:00|24699.3|24679.3|24694.3|24674.3|24699.3|24679.3|24694.3|24674.3|1
1730371830000|2024-10-31 10:50:30|||||||||1
1730371870000|2024-10-31 10:51:10|24691.8|24671.8|24691.8|24671.8|24691.8|24671.8|24691.8|24671.8|0
1730371900000|2024-10-31 10:51:40|24684.9|24664.9|24684.9|24664.9|24684.9|24664.9|24684.9|24664.9|1
1730371910000|2024-10-31 10:51:50|24681.8|24661.8|24681.8|24661.8|24681.8|24661.8|24681.8|24661.8|1
1730371930000|2024-10-31 10:52:10|24679.3|24659.3|24677.4|24657.4|24679.3|24659.3|24677.4|24657.4|5
1730371940000|2024-10-31 10:52:20|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|0
1730371950000|2024-10-31 10:52:30|24674.9|24654.9|24674.9|24654.9|24674.9|24654.9|24674.9|24654.9|0
1730371960000|2024-10-31 10:52:40|||||||||1
1730371990000|2024-10-31 10:53:10|||||||||1
1730372010000|2024-10-31 10:53:30|24674.8|24654.8|24679.8|24659.8|24679.8|24659.8|24674.8|24654.8|3
1730372020000|2024-10-31 10:53:40|24680.4|24660.4|24682.3|24662.3|24682.3|24662.3|24680.4|24660.4|0
1730372030000|2024-10-31 10:53:50|24679.8|24659.8|24680.4|24660.4|24682.3|24662.3|24679.8|24659.8|0
1730372040000|2024-10-31 10:54:00|24682.3|24662.3|24680.4|24660.4|24682.3|24662.3|24679.8|24659.8|0
1730372050000|2024-10-31 10:54:10|24682.3|24662.3|24682.3|24662.3|24682.3|24662.3|24682.3|24662.3|0
1730372060000|2024-10-31 10:54:20|24681.8|24661.8|24682.3|24662.3|24682.3|24662.3|24681.8|24661.8|0
1730372080000|2024-10-31 10:54:40|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|0
1730372100000|2024-10-31 10:55:00|24683.8|24663.8|24681.8|24661.8|24683.8|24663.8|24681.8|24661.8|0
1730372110000|2024-10-31 10:55:10|24682.3|24662.3|24682.3|24662.3|24682.3|24662.3|24682.3|24662.3|0
1730372120000|2024-10-31 10:55:20|24683.8|24663.8|24679.8|24659.8|24683.8|24663.8|24679.8|24659.8|0
1730372130000|2024-10-31 10:55:30|24677.3|24657.3|24677.3|24657.3|24677.3|24657.3|24677.3|24657.3|13
1730372140000|2024-10-31 10:55:40|24670.7|24650.7|24656.8|24636.8|24670.7|24650.7|24656.8|24636.8|28
1730372150000|2024-10-31 10:55:50|24659.3|24639.3|24659.3|24639.3|24659.3|24639.3|24659.3|24639.3|0
1730372160000|2024-10-31 10:56:00|24657.3|24637.3|24657.3|24637.3|24657.3|24637.3|24657.3|24637.3|3
1730372210000|2024-10-31 10:56:50|||||||||1
1730372240000|2024-10-31 10:57:20|24659.8|24639.8|24656.8|24636.8|24659.8|24639.8|24656.8|24636.8|2
1730372250000|2024-10-31 10:57:30|24659.3|24639.3|24659.3|24639.3|24659.3|24639.3|24659.3|24639.3|2
1730372310000|2024-10-31 10:58:30|24654.8|24634.8|24657.9|24637.9|24657.9|24637.9|24654.8|24634.8|1
1730372320000|2024-10-31 10:58:40|24659.8|24639.8|24660.4|24640.4|24660.4|24640.4|24659.8|24639.8|1
1730372330000|2024-10-31 10:58:50|24660.9|24640.9|24660.9|24640.9|24660.9|24640.9|24660.9|24640.9|0
1730372340000|2024-10-31 10:59:00|24662.3|24642.3|24662.3|24642.3|24662.3|24642.3|24662.3|24642.3|0
1730372380000|2024-10-31 10:59:40|24664.8|24644.8|24664.8|24644.8|24664.8|24644.8|24664.8|24644.8|1
1730372390000|2024-10-31 10:59:50|24662.3|24642.3|24662.3|24642.3|24662.3|24642.3|24662.3|24642.3|2
1730372400000|2024-10-31 11:00:00|24665.4|24645.4|24667.3|24647.3|24667.3|24647.3|24665.4|24645.4|1
1730372420000|2024-10-31 11:00:20|||||||||1
1730372460000|2024-10-31 11:01:00|24669.8|24649.8|24669.8|24649.8|24669.8|24649.8|24669.8|24649.8|3
1730372550000|2024-10-31 11:02:30|24672.9|24652.9|24677.3|24657.3|24677.3|24657.3|24672.9|24652.9|1
1730372580000|2024-10-31 11:03:00|24679.8|24659.8|24677.3|24657.3|24679.8|24659.8|24677.3|24657.3|1
1730372590000|2024-10-31 11:03:10|24677.9|24657.9|24679.8|24659.8|24679.8|24659.8|24677.3|24657.3|0
1730372610000|2024-10-31 11:03:30|24679.3|24659.3|24680.4|24660.4|24680.4|24660.4|24677.3|24657.3|1
1730372620000|2024-10-31 11:03:40|24682.3|24662.3|24682.3|24662.3|24682.3|24662.3|24682.3|24662.3|1
1730372630000|2024-10-31 11:03:50|24682.9|24662.9|24696.8|24676.8|24696.8|24676.8|24682.9|24662.9|5
1730372640000|2024-10-31 11:04:00|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|24696.3|24676.3|6
1730372650000|2024-10-31 11:04:10|24694.8|24674.8|24694.8|24674.8|24694.8|24674.8|24692.3|24672.3|2
1730372680000|2024-10-31 11:04:40|24694.3|24674.3|24692.3|24672.3|24694.3|24674.3|24692.3|24672.3|0
1730372700000|2024-10-31 11:05:00|||||||||1
1730372720000|2024-10-31 11:05:20|24691.8|24671.8|24692.3|24672.3|24692.3|24672.3|24691.8|24671.8|0
1730372730000|2024-10-31 11:05:30|24691.3|24671.3|24687.3|24667.3|24691.3|24671.3|24687.3|24667.3|0
1730372740000|2024-10-31 11:05:40|||||||||1
1730372750000|2024-10-31 11:05:50|24689.8|24669.8|24687.3|24667.3|24689.8|24669.8|24687.3|24667.3|0
1730372760000|2024-10-31 11:06:00|24689.8|24669.8|24689.8|24669.8|24689.8|24669.8|24689.8|24669.8|1
1730372790000|2024-10-31 11:06:30|24690.4|24670.4|24698.4|24678.4|24698.4|24678.4|24690.4|24670.4|0
1730372810000|2024-10-31 11:06:50|||||||||2
1730372820000|2024-10-31 11:07:00|||||||||1
1730372840000|2024-10-31 11:07:20|24697.9|24677.9|24699.8|24679.8|24700.4|24680.4|24697.9|24677.9|2
1730372850000|2024-10-31 11:07:30|24700.4|24680.4|24702.9|24682.9|24702.9|24682.9|24700.4|24680.4|1
1730372860000|2024-10-31 11:07:40|24702.3|24682.3|24702.9|24682.9|24702.9|24682.9|24700.4|24680.4|1
1730372870000|2024-10-31 11:07:50|24699.8|24679.8|24697.3|24677.3|24699.8|24679.8|24697.3|24677.3|2
1730372900000|2024-10-31 11:08:20|24696.8|24676.8|24692.9|24672.9|24696.8|24676.8|24692.9|24672.9|0
1730372940000|2024-10-31 11:09:00|24685.4|24665.4|24685.4|24665.4|24685.4|24665.4|24685.4|24665.4|2
1730372960000|2024-10-31 11:09:20|24682.9|24662.9|24679.8|24659.8|24682.9|24662.9|24679.8|24659.8|2
1730373000000|2024-10-31 11:10:00|24679.3|24659.3|24677.3|24657.3|24679.3|24659.3|24677.3|24657.3|0
1730373010000|2024-10-31 11:10:10|24672.3|24652.3|24672.3|24652.3|24672.3|24652.3|24672.3|24652.3|0
1730373030000|2024-10-31 11:10:30|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|0
1730373040000|2024-10-31 11:10:40|24669.8|24649.8|24669.8|24649.8|24669.8|24649.8|24669.8|24649.8|0
1730373080000|2024-10-31 11:11:20|||||||||1
1730373090000|2024-10-31 11:11:30|24670.4|24650.4|24672.3|24652.3|24672.3|24652.3|24670.4|24650.4|0
1730373100000|2024-10-31 11:11:40|24667.3|24647.3|24664.8|24644.8|24667.3|24647.3|24664.8|24644.8|2
1730373130000|2024-10-31 11:12:10|24659.8|24639.8|24659.8|24639.8|24659.8|24639.8|24659.8|24639.8|2
1730373160000|2024-10-31 11:12:40|24661.5|24641.5|24667.9|24647.9|24667.9|24647.9|24661.5|24641.5|8
1730373210000|2024-10-31 11:13:30|24670.4|24650.4|24669.8|24649.8|24670.4|24650.4|24669.8|24649.8|1
1730373220000|2024-10-31 11:13:40|24667.9|24647.9|24667.9|24647.9|24667.9|24647.9|24667.9|24647.9|0
1730373240000|2024-10-31 11:14:00|24670.4|24650.4|24670.4|24650.4|24670.4|24650.4|24670.4|24650.4|0
1730373270000|2024-10-31 11:14:30|||||||||2
1730373300000|2024-10-31 11:15:00|24672.3|24652.3|24672.3|24652.3|24672.3|24652.3|24672.3|24652.3|1
1730373320000|2024-10-31 11:15:20|24671.8|24651.8|24672.3|24652.3|24672.3|24652.3|24671.8|24651.8|0
1730373350000|2024-10-31 11:15:50|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|0
1730373370000|2024-10-31 11:16:10|24669.8|24649.8|24669.3|24649.3|24669.8|24649.8|24669.3|24649.3|2
1730373390000|2024-10-31 11:16:30|24667.3|24647.3|24667.3|24647.3|24667.3|24647.3|24667.3|24647.3|0
1730373470000|2024-10-31 11:17:50|24667.9|24647.9|24667.9|24647.9|24667.9|24647.9|24667.3|24647.3|0
1730373480000|2024-10-31 11:18:00|24667.3|24647.3|24667.9|24647.9|24667.9|24647.9|24667.3|24647.3|1
1730373490000|2024-10-31 11:18:10|24670.4|24650.4|24674.3|24654.3|24674.3|24654.3|24670.4|24650.4|1
1730373500000|2024-10-31 11:18:20|||||||||1
1730373520000|2024-10-31 11:18:40|24682.3|24662.3|24692.3|24672.3|24692.3|24672.3|24679.3|24659.3|12
1730373530000|2024-10-31 11:18:50|24691.3|24671.3|24686.8|24666.8|24691.3|24671.3|24686.8|24666.8|63
1730373540000|2024-10-31 11:19:00|24689.3|24669.3|24690.4|24670.4|24690.4|24670.4|24689.3|24669.3|1
1730373600000|2024-10-31 11:20:00|24695.4|24675.4|24697.9|24677.9|24697.9|24677.9|24695.4|24675.4|1
1730373620000|2024-10-31 11:20:20|24698.4|24678.4|24702.3|24682.3|24702.3|24682.3|24698.4|24678.4|4
1730373630000|2024-10-31 11:20:30|24700.4|24680.4|24700.4|24680.4|24700.4|24680.4|24700.4|24680.4|0
1730373660000|2024-10-31 11:21:00|24702.3|24682.3|24702.3|24682.3|24702.3|24682.3|24702.3|24682.3|0
1730373680000|2024-10-31 11:21:20|24702.9|24682.9|24704.8|24684.8|24704.8|24684.8|24702.9|24682.9|1
1730373690000|2024-10-31 11:21:30|24706.8|24686.8|24679.8|24659.8|24706.8|24686.8|24679.8|24659.8|8
1730373700000|2024-10-31 11:21:40|24679.3|24659.3|24682.3|24662.3|24682.3|24662.3|24679.3|24659.3|1
1730373730000|2024-10-31 11:22:10|24681.8|24661.8|24677.3|24657.3|24681.8|24661.8|24677.3|24657.3|1
1730373760000|2024-10-31 11:22:40|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|1
1730373780000|2024-10-31 11:23:00|24677.9|24657.9|24683.8|24663.8|24684.3|24664.3|24677.9|24657.9|5
1730373790000|2024-10-31 11:23:10|24681.3|24661.3|24679.8|24659.8|24684.3|24664.3|24679.3|24659.3|13
1730373810000|2024-10-31 11:23:30|24681.8|24661.8|24681.3|24661.3|24681.8|24661.8|24681.3|24661.3|17
1730373820000|2024-10-31 11:23:40|24677.3|24657.3|24682.3|24662.3|24682.3|24662.3|24677.3|24657.3|6
1730373830000|2024-10-31 11:23:50|24684.8|24664.8|24689.8|24669.8|24689.8|24669.8|24684.8|24664.8|1
1730373840000|2024-10-31 11:24:00|24691.8|24671.8|24696.8|24676.8|24696.8|24676.8|24691.8|24671.8|1
1730373870000|2024-10-31 11:24:30|||||||||1
1730373880000|2024-10-31 11:24:40|||||||||1
1730373900000|2024-10-31 11:25:00|24694.3|24674.3|24694.3|24674.3|24694.3|24674.3|24694.3|24674.3|0
1730373950000|2024-10-31 11:25:50|24693.2|24673.2|24689.3|24669.3|24693.2|24673.2|24689.3|24669.3|10
1730373970000|2024-10-31 11:26:10|24688.2|24668.2|24684.3|24664.3|24688.2|24668.2|24684.3|24664.3|5
1730374010000|2024-10-31 11:26:50|24682.7|24662.7|24672.3|24652.3|24682.7|24662.7|24672.3|24652.3|3
1730374030000|2024-10-31 11:27:10|||||||||1
1730374050000|2024-10-31 11:27:30|||||||||5
1730374060000|2024-10-31 11:27:40|24669.8|24649.8|24669.8|24649.8|24669.8|24649.8|24669.8|24649.8|8
1730374150000|2024-10-31 11:29:10|24668.8|24648.8|24664.8|24644.8|24668.8|24648.8|24664.8|24644.8|0
1730374160000|2024-10-31 11:29:20|24665.4|24645.4|24664.8|24644.8|24667.3|24647.3|24664.8|24644.8|0
1730374190000|2024-10-31 11:29:50|||||||||1
1730374200000|2024-10-31 11:30:00|24662.3|24642.3|24640.2|24620.2|24662.3|24642.3|24640.2|24620.2|40
1730374210000|2024-10-31 11:30:10|24634.3|24614.3|24637.3|24617.3|24637.3|24617.3|24634.3|24614.3|1
1730374240000|2024-10-31 11:30:40|24636.8|24616.8|24634.3|24614.3|24636.8|24616.8|24634.3|24614.3|4
1730374250000|2024-10-31 11:30:50|24633.8|24613.8|24631.3|24611.3|24633.8|24613.8|24631.3|24611.3|8
1730374260000|2024-10-31 11:31:00|24629.3|24609.3|24629.3|24609.3|24629.3|24609.3|24629.3|24609.3|1
1730374270000|2024-10-31 11:31:10|24631.3|24611.3|24627.3|24607.3|24631.3|24611.3|24627.3|24607.3|2
1730374280000|2024-10-31 11:31:20|24629.8|24609.8|24627.3|24607.3|24629.8|24609.8|24627.3|24607.3|1
1730374290000|2024-10-31 11:31:30|24629.8|24609.8|24629.3|24609.3|24629.8|24609.8|24629.3|24609.3|1
1730374320000|2024-10-31 11:32:00|24627.3|24607.3|24632.3|24612.3|24632.3|24612.3|24627.3|24607.3|5
1730374330000|2024-10-31 11:32:10|||||||||7
1730374340000|2024-10-31 11:32:20|24634.3|24614.3|24636.3|24616.3|24637.3|24617.3|24634.3|24614.3|1
1730374350000|2024-10-31 11:32:30|24634.3|24614.3|24634.8|24614.8|24634.8|24614.8|24634.3|24614.3|1
1730374370000|2024-10-31 11:32:50|24634.3|24614.3|24639.8|24619.8|24639.8|24619.8|24634.3|24614.3|4
1730374380000|2024-10-31 11:33:00|24642.3|24622.3|24644.3|24624.3|24644.3|24624.3|24640.4|24620.4|1
1730374390000|2024-10-31 11:33:10|24642.3|24622.3|24642.3|24622.3|24642.3|24622.3|24642.3|24622.3|0
1730374410000|2024-10-31 11:33:30|24641.8|24621.8|24639.8|24619.8|24641.8|24621.8|24639.8|24619.8|5
1730374420000|2024-10-31 11:33:40|24642.3|24622.3|24642.3|24622.3|24642.3|24622.3|24642.3|24622.3|1
1730374430000|2024-10-31 11:33:50|24638.4|24618.4|24637.3|24617.3|24638.4|24618.4|24637.3|24617.3|1
1730374460000|2024-10-31 11:34:20|24638.4|24618.4|24642.3|24622.3|24642.3|24622.3|24638.4|24618.4|0
1730374470000|2024-10-31 11:34:30|24639.8|24619.8|24639.3|24619.3|24641.3|24621.3|24639.3|24619.3|0
1730374480000|2024-10-31 11:34:40|24641.8|24621.8|24641.8|24621.8|24641.8|24621.8|24641.8|24621.8|0
1730374490000|2024-10-31 11:34:50|24639.3|24619.3|24639.8|24619.8|24642.3|24622.3|24639.3|24619.3|2
1730374500000|2024-10-31 11:35:00|24640.4|24620.4|24640.4|24620.4|24640.4|24620.4|24640.4|24620.4|5
1730374510000|2024-10-31 11:35:10|24642.9|24622.9|24647.3|24627.3|24647.3|24627.3|24642.9|24622.9|2
1730374520000|2024-10-31 11:35:20|24646.8|24626.8|24646.8|24626.8|24646.8|24626.8|24646.8|24626.8|0
1730374530000|2024-10-31 11:35:30|24646.3|24626.3|24646.3|24626.3|24646.3|24626.3|24646.3|24626.3|0
1730374540000|2024-10-31 11:35:40|24644.3|24624.3|24642.3|24622.3|24644.3|24624.3|24642.3|24622.3|0
1730374550000|2024-10-31 11:35:50|24639.3|24619.3|24639.3|24619.3|24639.3|24619.3|24639.3|24619.3|0
1730374570000|2024-10-31 11:36:10|24637.3|24617.3|24637.3|24617.3|24637.3|24617.3|24637.3|24617.3|0
1730374590000|2024-10-31 11:36:30|||||||||4
1730374600000|2024-10-31 11:36:40|24639.3|24619.3|24661.3|24621.3|24661.3|24621.3|24639.3|24619.3|4
1730374610000|2024-10-31 11:36:50|24665.7|24625.7|24663.2|24623.2|24665.7|24625.7|24663.2|24623.2|5
1730374620000|2024-10-31 11:37:00|24665.2|24625.2|24654.3|24634.3|24665.2|24634.3|24654.3|24625.2|1
1730374630000|2024-10-31 11:37:10|24652.3|24632.3|24649.8|24629.8|24652.3|24632.3|24649.8|24629.8|3
1730374640000|2024-10-31 11:37:20|24652.3|24632.3|24652.3|24632.3|24652.3|24632.3|24651.8|24631.8|0
1730374670000|2024-10-31 11:37:50|24649.8|24629.8|24649.8|24629.8|24649.8|24629.8|24649.8|24629.8|0
1730374680000|2024-10-31 11:38:00|24652.3|24632.3|24652.3|24632.3|24652.3|24632.3|24652.3|24632.3|5
1730374690000|2024-10-31 11:38:10|24651.8|24631.8|24649.8|24629.8|24651.8|24631.8|24649.8|24629.8|0
1730374700000|2024-10-31 11:38:20|24649.3|24629.3|24651.8|24631.8|24651.8|24631.8|24647.9|24627.9|0
1730374710000|2024-10-31 11:38:30|24649.8|24629.8|24649.8|24629.8|24649.8|24629.8|24649.8|24629.8|0
1730374740000|2024-10-31 11:39:00|24651.8|24631.8|24647.3|24627.3|24652.3|24632.3|24647.3|24627.3|2
1730374750000|2024-10-31 11:39:10|||||||||1
1730374780000|2024-10-31 11:39:40|24652.3|24632.3|24652.3|24632.3|24652.3|24632.3|24652.3|24632.3|8
1730374800000|2024-10-31 11:40:00|24651.3|24631.3|24649.3|24629.3|24651.3|24631.3|24649.3|24629.3|0
1730374810000|2024-10-31 11:40:10|24650.4|24630.4|24649.3|24629.3|24652.3|24632.3|24649.3|24629.3|0
1730374840000|2024-10-31 11:40:40|24652.3|24632.3|24649.3|24629.3|24652.3|24632.3|24649.3|24629.3|0
1730374860000|2024-10-31 11:41:00|24651.8|24631.8|24647.3|24627.3|24651.8|24631.8|24647.3|24627.3|2
1730374870000|2024-10-31 11:41:10|||||||||1
1730374880000|2024-10-31 11:41:20|24646.3|24626.3|24642.3|24622.3|24646.3|24626.3|24642.3|24622.3|0
1730374890000|2024-10-31 11:41:30|24641.3|24621.3|24641.3|24621.3|24641.3|24621.3|24641.3|24621.3|0
1730374900000|2024-10-31 11:41:40|24640.7|24620.7|24640.7|24620.7|24640.7|24620.7|24640.7|24620.7|0
1730374930000|2024-10-31 11:42:10|24636.8|24616.8|24636.8|24616.8|24636.8|24616.8|24636.8|24616.8|0
1730374970000|2024-10-31 11:42:50|24637.3|24617.3|24637.3|24617.3|24637.3|24617.3|24637.3|24617.3|7
1730374990000|2024-10-31 11:43:10|||||||||2
1730375000000|2024-10-31 11:43:20|||||||||2
1730375030000|2024-10-31 11:43:50|24634.8|24614.8|24634.3|24614.3|24634.8|24614.8|24634.3|24614.3|1
1730375040000|2024-10-31 11:44:00|24634.8|24614.8|24634.8|24614.8|24634.8|24614.8|24634.8|24614.8|0
1730375060000|2024-10-31 11:44:20|||||||||2
1730375090000|2024-10-31 11:44:50|24634.3|24614.3|24632.3|24612.3|24634.3|24614.3|24632.3|24612.3|0
1730375100000|2024-10-31 11:45:00|24634.3|24614.3|24634.3|24614.3|24634.3|24614.3|24634.3|24614.3|0
1730375120000|2024-10-31 11:45:20|24634.8|24614.8|24634.3|24614.3|24634.8|24614.8|24634.3|24614.3|0
1730375130000|2024-10-31 11:45:30|24634.8|24614.8|24637.3|24617.3|24637.3|24617.3|24634.8|24614.8|2
1730375140000|2024-10-31 11:45:40|24637.9|24617.9|24637.9|24617.9|24637.9|24617.9|24637.9|24617.9|0
1730375150000|2024-10-31 11:45:50|24637.3|24617.3|24637.3|24617.3|24637.3|24617.3|24634.8|24614.8|0
1730375180000|2024-10-31 11:46:20|24634.8|24614.8|24634.8|24614.8|24634.8|24614.8|24634.8|24614.8|0
1730375190000|2024-10-31 11:46:30|||||||||1
1730375240000|2024-10-31 11:47:20|24634.3|24614.3|24632.3|24612.3|24634.3|24614.3|24632.3|24612.3|1
1730375260000|2024-10-31 11:47:40|24634.3|24614.3|24632.3|24612.3|24634.3|24614.3|24632.3|24612.3|8
1730375280000|2024-10-31 11:48:00|24634.3|24614.3|24634.3|24614.3|24634.3|24614.3|24634.3|24614.3|1
1730375290000|2024-10-31 11:48:10|||||||||5
1730375310000|2024-10-31 11:48:30|||||||||1
1730375320000|2024-10-31 11:48:40|24634.8|24614.8|24634.8|24614.8|24634.8|24614.8|24634.8|24614.8|1
1730375330000|2024-10-31 11:48:50|24636.8|24616.8|24637.3|24617.3|24637.3|24617.3|24636.8|24616.8|1
1730375340000|2024-10-31 11:49:00|24641.8|24621.8|24641.8|24621.8|24641.8|24621.8|24641.8|24621.8|0
1730375360000|2024-10-31 11:49:20|24639.3|24619.3|24644.3|24624.3|24644.3|24624.3|24639.3|24619.3|2
1730375400000|2024-10-31 11:50:00|24642.3|24622.3|24644.8|24624.8|24644.8|24624.8|24642.3|24622.3|0
1730375490000|2024-10-31 11:51:30|24645.4|24625.4|24645.4|24625.4|24645.4|24625.4|24645.4|24625.4|1
1730375500000|2024-10-31 11:51:40|24647.3|24627.3|24652.3|24632.3|24652.3|24632.3|24647.3|24627.3|0
1730375550000|2024-10-31 11:52:30|24649.8|24629.8|24649.8|24629.8|24649.8|24629.8|24649.8|24629.8|1
1730375560000|2024-10-31 11:52:40|||||||||1
1730375580000|2024-10-31 11:53:00|24649.3|24629.3|24644.3|24624.3|24649.3|24629.3|24644.3|24624.3|0
1730375590000|2024-10-31 11:53:10|24642.3|24622.3|24642.3|24622.3|24642.3|24622.3|24642.3|24622.3|0
1730375620000|2024-10-31 11:53:40|||||||||1
1730375640000|2024-10-31 11:54:00|24639.8|24619.8|24639.8|24619.8|24639.8|24619.8|24639.8|24619.8|1
1730375650000|2024-10-31 11:54:10|24639.3|24619.3|24639.3|24619.3|24639.3|24619.3|24639.3|24619.3|0
1730375690000|2024-10-31 11:54:50|24639.8|24619.8|24639.8|24619.8|24639.8|24619.8|24639.8|24619.8|4
1730375710000|2024-10-31 11:55:10|||||||||1
1730375720000|2024-10-31 11:55:20|||||||||1
1730375730000|2024-10-31 11:55:30|24640.4|24620.4|24644.8|24624.8|24644.8|24624.8|24640.4|24620.4|4
1730375740000|2024-10-31 11:55:40|24649.8|24629.8|24649.8|24629.8|24649.8|24629.8|24649.8|24629.8|5
1730375780000|2024-10-31 11:56:20|24652.3|24632.3|24652.3|24632.3|24652.3|24632.3|24652.3|24632.3|0
1730375800000|2024-10-31 11:56:40|24651.8|24631.8|24649.8|24629.8|24651.8|24631.8|24649.8|24629.8|0
1730375830000|2024-10-31 11:57:10|24647.3|24627.3|24649.8|24629.8|24649.8|24629.8|24647.3|24627.3|0
1730375840000|2024-10-31 11:57:20|24647.3|24627.3|24647.3|24627.3|24647.3|24627.3|24647.3|24627.3|0
1730375900000|2024-10-31 11:58:20|24647.9|24627.9|24649.8|24629.8|24649.8|24629.8|24647.9|24627.9|0
1730375940000|2024-10-31 11:59:00|24656.8|24636.8|24659.8|24639.8|24659.8|24639.8|24656.8|24636.8|1
1730375950000|2024-10-31 11:59:10|24664.8|24644.8|24664.8|24644.8|24664.8|24644.8|24664.8|24644.8|3
1730375960000|2024-10-31 11:59:20|24669.8|24649.8|24674.8|24654.8|24674.8|24654.8|24669.8|24649.8|1
1730375970000|2024-10-31 11:59:30|24675.4|24655.4|24677.3|24657.3|24677.3|24657.3|24675.4|24655.4|0
1730375980000|2024-10-31 11:59:40|24679.3|24659.3|24679.8|24659.8|24679.8|24659.8|24679.3|24659.3|8
1730375990000|2024-10-31 11:59:50|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|24684.3|24664.3|1
1730376000000|2024-10-31 12:00:00|24679.3|24659.3|24674.8|24654.8|24679.3|24659.3|24674.8|24654.8|5
1730376010000|2024-10-31 12:00:10|24677.3|24657.3|24677.3|24657.3|24677.3|24657.3|24677.3|24657.3|9
1730376020000|2024-10-31 12:00:20|24675.4|24655.4|24675.4|24655.4|24675.4|24655.4|24675.4|24655.4|1
1730376040000|2024-10-31 12:00:40|24672.9|24652.9|24675.4|24655.4|24675.4|24655.4|24672.9|24652.9|1
1730376050000|2024-10-31 12:00:50|24674.8|24654.8|24675.4|24655.4|24675.4|24655.4|24672.9|24652.9|0
1730376060000|2024-10-31 12:01:00|24683.9|24663.9|24756.8|24736.8|24757.9|24737.9|24683.9|24663.9|53
1730376070000|2024-10-31 12:01:10|24754.8|24734.8|24741.8|24721.8|24754.8|24734.8|24741.8|24721.8|15
1730376080000|2024-10-31 12:01:20|24743.9|24723.9|24750.4|24730.4|24750.4|24730.4|24743.9|24723.9|4
1730376090000|2024-10-31 12:01:30|24752.3|24732.3|24745.4|24725.4|24752.3|24732.3|24745.4|24725.4|9
1730376100000|2024-10-31 12:01:40|24742.9|24722.9|24742.3|24722.3|24742.9|24722.9|24741.8|24721.8|3
1730376110000|2024-10-31 12:01:50|24741.8|24721.8|24731.8|24711.8|24741.8|24721.8|24731.8|24711.8|5
1730376120000|2024-10-31 12:02:00|24732.3|24712.3|24734.8|24714.8|24734.8|24714.8|24732.3|24712.3|4
1730376130000|2024-10-31 12:02:10|24737.3|24717.3|24737.3|24717.3|24737.3|24717.3|24737.3|24717.3|5
1730376150000|2024-10-31 12:02:30|||||||||1
1730376160000|2024-10-31 12:02:40|24737.9|24717.9|24742.3|24722.3|24742.3|24722.3|24737.9|24717.9|2
1730376170000|2024-10-31 12:02:50|24744.3|24724.3|24739.3|24719.3|24744.3|24724.3|24736.8|24716.8|13
1730376180000|2024-10-31 12:03:00|24737.3|24717.3|24737.3|24717.3|24737.3|24717.3|24737.3|24717.3|2
1730376200000|2024-10-31 12:03:20|||||||||2
1730376210000|2024-10-31 12:03:30|24740.4|24720.4|24740.4|24720.4|24740.4|24720.4|24740.4|24720.4|1
1730376220000|2024-10-31 12:03:40|24743.9|24723.9|24743.9|24723.9|24743.9|24723.9|24743.9|24723.9|5
1730376230000|2024-10-31 12:03:50|24752.3|24732.3|24758.7|24738.7|24758.7|24738.7|24752.3|24732.3|13
1730376240000|2024-10-31 12:04:00|24764.3|24744.3|24781.4|24761.4|24788.4|24761.4|24764.3|24737.3|5
1730376250000|2024-10-31 12:04:10|24787.3|24767.3|24797.3|24777.3|24797.3|24777.3|24787.3|24767.3|22
1730376260000|2024-10-31 12:04:20|24799.3|24779.3|24820.4|24800.4|24820.4|24800.4|24799.3|24779.3|3
1730376270000|2024-10-31 12:04:30|24821.4|24801.4|24827.3|24807.3|24827.3|24807.3|24821.4|24801.4|5
1730376280000|2024-10-31 12:04:40|24827.9|24807.9|24832.3|24812.3|24832.9|24812.9|24827.3|24807.3|5
1730376290000|2024-10-31 12:04:50|24831.2|24811.2|24826.8|24806.8|24831.2|24811.2|24826.8|24806.8|2
1730376300000|2024-10-31 12:05:00|24814.3|24794.3|24814.8|24794.8|24814.8|24794.8|24811.2|24791.2|10
1730376310000|2024-10-31 12:05:10|24815.4|24795.4|24814.8|24794.8|24815.4|24795.4|24814.8|24794.8|2
1730376320000|2024-10-31 12:05:20|24815.9|24795.9|24817.3|24797.3|24820.4|24800.4|24815.9|24795.9|4
1730376330000|2024-10-31 12:05:30|||||||||2
1730376340000|2024-10-31 12:05:40|24814.8|24794.8|24811.2|24791.2|24814.8|24794.8|24811.2|24791.2|3
1730376350000|2024-10-31 12:05:50|24804.3|24784.3|24801.2|24781.2|24804.3|24784.3|24801.2|24781.2|4
1730376360000|2024-10-31 12:06:00|24809.5|24789.5|24814.5|24794.5|24814.5|24794.5|24809.5|24789.5|10
1730376370000|2024-10-31 12:06:10|24817|24797|24824.8|24804.8|24824.8|24804.8|24817|24797|0
1730376380000|2024-10-31 12:06:20|24829.8|24809.8|24829.8|24809.8|24829.8|24809.8|24829.8|24809.8|1
1730376400000|2024-10-31 12:06:40|24831.8|24811.8|24831.8|24811.8|24831.8|24811.8|24831.8|24811.8|5
1730376410000|2024-10-31 12:06:50|24832.3|24812.3|24822.9|24802.9|24832.3|24812.3|24822.9|24802.9|11
1730376420000|2024-10-31 12:07:00|24815.4|24795.4|24805.4|24785.4|24815.4|24795.4|24805.4|24785.4|3
1730376430000|2024-10-31 12:07:10|24799.8|24779.8|24802.3|24782.3|24802.3|24782.3|24799.8|24779.8|3
1730376440000|2024-10-31 12:07:20|24800.4|24780.4|24822.9|24782.9|24822.9|24787.9|24800.4|24780.4|17
1730376450000|2024-10-31 12:07:30|24815.5|24795.5|24825.9|24805.9|24825.9|24805.9|24815.5|24795.5|0
1730376460000|2024-10-31 12:07:40|24825.4|24805.4|24825.4|24805.4|24827.3|24807.3|24825.4|24805.4|2
1730376470000|2024-10-31 12:07:50|24824.8|24804.8|24817.3|24797.3|24824.8|24804.8|24817.3|24797.3|0
1730376480000|2024-10-31 12:08:00|24815.4|24795.4|24815.4|24795.4|24815.4|24795.4|24815.4|24795.4|1
1730376490000|2024-10-31 12:08:10|24807.5|24787.5|24805.4|24785.4|24807.5|24787.5|24805.4|24785.4|3
1730376500000|2024-10-31 12:08:20|24795.4|24775.4|24789.3|24769.3|24795.4|24775.4|24789.3|24769.3|1
1730376510000|2024-10-31 12:08:30|24787.3|24767.3|24789.8|24769.8|24789.8|24769.8|24787.3|24767.3|1
1730376520000|2024-10-31 12:08:40|24790.4|24770.4|24795.4|24775.4|24795.4|24775.4|24790.4|24770.4|2
1730376530000|2024-10-31 12:08:50|24796.8|24776.8|24794.8|24774.8|24796.8|24776.8|24794.8|24774.8|0
1730376550000|2024-10-31 12:09:10|24798.7|24778.7|24797.3|24777.3|24799.8|24779.8|24797.3|24777.3|1
1730376560000|2024-10-31 12:09:20|24796.8|24776.8|24804.8|24784.8|24804.8|24784.8|24794.8|24774.8|2
1730376570000|2024-10-31 12:09:30|24805.9|24785.9|24810.4|24790.4|24810.4|24790.4|24805.4|24785.4|4
1730376590000|2024-10-31 12:09:50|24809.8|24789.8|24809.8|24789.8|24809.8|24789.8|24807.9|24787.9|6
1730376600000|2024-10-31 12:10:00|24807.9|24787.9|24807.9|24787.9|24807.9|24787.9|24807.9|24787.9|0
1730376610000|2024-10-31 12:10:10|24809.8|24789.8|24807.3|24787.3|24809.8|24789.8|24807.3|24787.3|2
1730376620000|2024-10-31 12:10:20|24805.4|24785.4|24805.4|24785.4|24805.4|24785.4|24804.8|24784.8|2
1730376630000|2024-10-31 12:10:30|24804.8|24784.8|24804.8|24784.8|24804.8|24784.8|24804.8|24784.8|0
1730376640000|2024-10-31 12:10:40|24802.9|24782.9|24802.9|24782.9|24802.9|24782.9|24802.9|24782.9|1
1730376650000|2024-10-31 12:10:50|24802.3|24782.3|24796.8|24776.8|24802.3|24782.3|24796.8|24776.8|2
1730376660000|2024-10-31 12:11:00|24792.9|24772.9|24782.3|24762.3|24802.3|24772.9|24779.8|24758.4|2
1730376670000|2024-10-31 12:11:10|24777.3|24757.3|24782.3|24762.3|24782.3|24762.3|24777.3|24757.3|0
1730376680000|2024-10-31 12:11:20|24781.2|24761.2|24777.3|24757.3|24781.2|24761.2|24777.3|24757.3|1
1730376690000|2024-10-31 12:11:30|||||||||1
1730376700000|2024-10-31 12:11:40|24779.8|24759.8|24779.8|24759.8|24779.8|24759.8|24777.3|24757.3|2
1730376710000|2024-10-31 12:11:50|24777.3|24757.3|24777.3|24757.3|24779.8|24759.8|24774.8|24754.8|7
1730376720000|2024-10-31 12:12:00|24775.4|24755.4|24771.4|24751.4|24775.4|24755.4|24770.4|24750.4|6
1730376730000|2024-10-31 12:12:10|24780.4|24760.4|24800.4|24760.4|24800.4|24765.9|24780.4|24760.4|11
1730376740000|2024-10-31 12:12:20|24795.4|24775.4|24795.9|24775.9|24795.9|24775.9|24795.4|24775.4|0
1730376750000|2024-10-31 12:12:30|24796.4|24776.4|24798.4|24778.4|24798.4|24778.4|24796.4|24776.4|0
1730376760000|2024-10-31 12:12:40|24797.9|24777.9|24802.9|24782.9|24802.9|24782.9|24797.9|24777.9|3
1730376770000|2024-10-31 12:12:50|24803.9|24783.9|24810.9|24790.9|24810.9|24790.9|24803.9|24783.9|4
1730376780000|2024-10-31 12:13:00|24817.9|24797.9|24825.9|24805.9|24825.9|24805.9|24817.9|24797.9|9
1730376790000|2024-10-31 12:13:10|24828.4|24808.4|24817.3|24797.3|24828.4|24808.4|24817.3|24797.3|1
1730376800000|2024-10-31 12:13:20|24814.8|24794.8|24812.3|24792.3|24814.8|24794.8|24812.3|24792.3|2
1730376810000|2024-10-31 12:13:30|24821.2|24781.2|24813.4|24773.4|24821.2|24792.3|24812.3|24773.4|2
1730376820000|2024-10-31 12:13:40|24803.9|24783.9|24803.9|24783.9|24815.3|24783.9|24803.9|24773.4|1
1730376830000|2024-10-31 12:13:50|24805.9|24785.9|24805.3|24785.3|24805.9|24785.9|24805.3|24785.3|1
1730376840000|2024-10-31 12:14:00|24803.4|24783.4|24799.8|24779.8|24803.4|24783.4|24799.8|24779.8|6
1730376850000|2024-10-31 12:14:10|||||||||4
1730376860000|2024-10-31 12:14:20|24799.3|24779.3|24796.8|24776.8|24799.3|24779.3|24796.8|24776.8|1
1730376870000|2024-10-31 12:14:30|24797.3|24777.3|24799.8|24779.8|24799.8|24779.8|24794.8|24774.8|9
1730376880000|2024-10-31 12:14:40|24800.3|24780.3|24802.3|24782.3|24802.3|24782.3|24800.3|24780.3|8
1730376890000|2024-10-31 12:14:50|24801.8|24781.8|24799.8|24779.8|24801.8|24781.8|24799.8|24779.8|1
1730376900000|2024-10-31 12:15:00|24790.3|24770.3|24789.8|24769.8|24790.3|24770.3|24789.8|24769.8|9
1730376910000|2024-10-31 12:15:10|||||||||2
1730376930000|2024-10-31 12:15:30|24777.3|24757.3|24774.8|24754.8|24777.3|24757.3|24772.3|24752.3|0
1730376940000|2024-10-31 12:15:40|24774.3|24754.3|24769.8|24749.8|24774.3|24754.3|24769.8|24749.8|0
1730376960000|2024-10-31 12:16:00|24766.2|24746.2|24766.2|24746.2|24766.2|24746.2|24766.2|24746.2|1
1730376970000|2024-10-31 12:16:10|24762.3|24742.3|24759.8|24739.8|24762.3|24742.3|24757.3|24737.3|7
1730376980000|2024-10-31 12:16:20|24757.8|24737.8|24747.3|24727.3|24757.8|24737.8|24747.3|24727.3|1
1730376990000|2024-10-31 12:16:30|24744.8|24724.8|24744.8|24724.8|24744.8|24724.8|24744.3|24724.3|2
1730377000000|2024-10-31 12:16:40|24744.3|24724.3|24742.3|24722.3|24744.3|24724.3|24742.3|24722.3|0
1730377020000|2024-10-31 12:17:00|24741.8|24721.8|24736.2|24716.2|24741.8|24721.8|24736.2|24716.2|5
1730377030000|2024-10-31 12:17:10|24737.3|24717.3|24763.4|24743.4|24763.4|24743.4|24737.3|24717.3|11
1730377050000|2024-10-31 12:17:30|24767.3|24747.3|24772.3|24752.3|24772.3|24752.3|24767.3|24747.3|4
1730377060000|2024-10-31 12:17:40|24774.3|24754.3|24772.3|24752.3|24774.3|24754.3|24772.3|24752.3|0
1730377090000|2024-10-31 12:18:10|24767.3|24747.3|24767.3|24747.3|24767.3|24747.3|24767.3|24747.3|5
1730377100000|2024-10-31 12:18:20|24770.3|24750.3|24770.3|24750.3|24770.3|24750.3|24770.3|24750.3|1
1730377110000|2024-10-31 12:18:30|24769.8|24749.8|24769.8|24749.8|24769.8|24749.8|24769.8|24749.8|6
1730377140000|2024-10-31 12:19:00|24769.3|24749.3|24764.8|24744.8|24769.3|24749.3|24764.8|24744.8|3
1730377150000|2024-10-31 12:19:10|||||||||1
1730377160000|2024-10-31 12:19:20|24762.3|24742.3|24762.3|24742.3|24762.3|24742.3|24762.3|24742.3|1
1730377170000|2024-10-31 12:19:30|24759.8|24739.8|24759.8|24739.8|24759.8|24739.8|24759.8|24739.8|0
1730377180000|2024-10-31 12:19:40|24762.3|24742.3|24764.8|24744.8|24764.8|24744.8|24762.3|24742.3|2
1730377190000|2024-10-31 12:19:50|24764.3|24744.3|24759.8|24739.8|24764.8|24744.8|24759.8|24739.8|0
1730377200000|2024-10-31 12:20:00|24753.7|24733.7|24753.2|24733.2|24753.7|24733.7|24753.2|24733.2|3
1730377230000|2024-10-31 12:20:30|24749.8|24729.8|24745.3|24725.3|24749.8|24729.8|24745.3|24725.3|1
1730377240000|2024-10-31 12:20:40|24747.3|24727.3|24747.3|24727.3|24747.3|24727.3|24747.3|24727.3|2
1730377260000|2024-10-31 12:21:00|24749.3|24729.3|24749.3|24729.3|24749.3|24729.3|24749.3|24729.3|0
1730377280000|2024-10-31 12:21:20|24749.8|24729.8|24764.3|24744.3|24766.8|24746.8|24749.8|24729.8|14
1730377290000|2024-10-31 12:21:30|24761.8|24741.8|24761.2|24741.2|24761.8|24741.8|24761.2|24741.2|1
1730377300000|2024-10-31 12:21:40|24757.3|24737.3|24777.3|24757.3|24777.3|24757.3|24754.8|24734.8|27
1730377310000|2024-10-31 12:21:50|24777.8|24757.8|24777.8|24757.8|24777.8|24757.8|24777.8|24757.8|1
1730377320000|2024-10-31 12:22:00|24779.8|24759.8|24787.3|24767.3|24787.3|24767.3|24779.8|24759.8|3
1730377330000|2024-10-31 12:22:10|24786.8|24766.8|24784.8|24764.8|24786.8|24766.8|24784.3|24764.3|11
1730377350000|2024-10-31 12:22:30|24785.3|24765.3|24784.8|24764.8|24785.3|24765.3|24784.8|24764.8|2
1730377360000|2024-10-31 12:22:40|24787.3|24767.3|24787.3|24767.3|24787.3|24767.3|24787.3|24767.3|0
1730377370000|2024-10-31 12:22:50|24788.4|24768.4|24790.3|24770.3|24790.3|24770.3|24787.8|24767.8|8
1730377380000|2024-10-31 12:23:00|24792.3|24772.3|24790.3|24770.3|24792.3|24772.3|24789.8|24769.8|0
1730377410000|2024-10-31 12:23:30|24787.3|24767.3|24787.3|24767.3|24787.3|24767.3|24787.3|24767.3|4
1730377420000|2024-10-31 12:23:40|24789.8|24769.8|24789.8|24769.8|24789.8|24769.8|24789.8|24769.8|0
1730377430000|2024-10-31 12:23:50|24789.3|24769.3|24789.3|24769.3|24789.8|24769.8|24789.3|24769.3|1
1730377450000|2024-10-31 12:24:10|24787.3|24767.3|24787.3|24767.3|24787.3|24767.3|24787.3|24767.3|0
1730377460000|2024-10-31 12:24:20|24784.8|24764.8|24784.8|24764.8|24784.8|24764.8|24784.8|24764.8|1
1730377480000|2024-10-31 12:24:40|24783.7|24763.7|24781.8|24761.8|24783.7|24763.7|24781.8|24761.8|0
1730377490000|2024-10-31 12:24:50|24782.3|24762.3|24782.3|24762.3|24782.3|24762.3|24782.3|24762.3|3
1730377500000|2024-10-31 12:25:00|24779.8|24759.8|24787.3|24767.3|24787.3|24767.3|24779.8|24759.8|6
1730377510000|2024-10-31 12:25:10|24789.8|24769.8|24789.8|24769.8|24789.8|24769.8|24789.8|24769.8|0
1730377540000|2024-10-31 12:25:40|||||||||1
1730377550000|2024-10-31 12:25:50|||||||||5
1730377580000|2024-10-31 12:26:20|24791.8|24771.8|24791.8|24771.8|24791.8|24771.8|24791.8|24771.8|2
1730377590000|2024-10-31 12:26:30|||||||||2
1730377600000|2024-10-31 12:26:40|24789.3|24769.3|24789.3|24769.3|24789.3|24769.3|24789.3|24769.3|3
1730377620000|2024-10-31 12:27:00|24787.3|24767.3|24784.8|24764.8|24789.3|24769.3|24784.8|24764.8|1
1730377630000|2024-10-31 12:27:10|||||||||4
1730377640000|2024-10-31 12:27:20|||||||||2
1730377670000|2024-10-31 12:27:50|24784.3|24764.3|24787.3|24767.3|24787.3|24767.3|24776.8|24756.8|8
1730377680000|2024-10-31 12:28:00|24788.9|24768.9|24805.3|24785.3|24805.3|24785.3|24788.9|24768.9|4
1730377690000|2024-10-31 12:28:10|24809.3|24789.3|24809.3|24789.3|24809.3|24789.3|24809.3|24789.3|0
1730377700000|2024-10-31 12:28:20|24789.3|24769.3|24769.8|24749.8|24789.3|24769.3|24769.8|24749.8|5
1730377720000|2024-10-31 12:28:40|||||||||2
1730377730000|2024-10-31 12:28:50|24772.3|24752.3|24769.8|24749.8|24772.3|24752.3|24769.8|24749.8|3
1730377740000|2024-10-31 12:29:00|24774.8|24754.8|24774.8|24754.8|24774.8|24754.8|24774.8|24754.8|1
1730377750000|2024-10-31 12:29:10|24775.3|24755.3|24777.3|24757.3|24777.3|24757.3|24775.3|24755.3|0
1730377770000|2024-10-31 12:29:30|24776.8|24756.8|24782.3|24742.3|24782.3|24756.8|24776.8|24742.3|3
1730377790000|2024-10-31 12:29:50|24781.8|24741.8|24777.3|24737.3|24781.8|24741.8|24777.3|24737.3|5
1730377800000|2024-10-31 12:30:00|24782.1|24722.1|24749.8|24729.8|24782.1|24729.8|24749.8|24720.2|10
1730377810000|2024-10-31 12:30:10|24747.3|24727.3|24752.8|24732.8|24752.8|24732.8|24747.3|24727.3|14
1730377820000|2024-10-31 12:30:20|24750.9|24730.9|24759.8|24739.8|24759.8|24739.8|24750.9|24730.9|8
1730377830000|2024-10-31 12:30:30|24761.8|24741.8|24762.8|24742.8|24762.8|24742.8|24761.8|24741.8|2
1730377840000|2024-10-31 12:30:40|||||||||1
1730377850000|2024-10-31 12:30:50|24762.3|24742.3|24759.8|24739.8|24762.3|24742.3|24759.8|24739.8|4
1730377860000|2024-10-31 12:31:00|24757.8|24737.8|24749.8|24729.8|24757.8|24737.8|24746.2|24726.2|4
1730377870000|2024-10-31 12:31:10|||||||||2
1730377880000|2024-10-31 12:31:20|24749.3|24729.3|24742.8|24722.8|24749.3|24729.3|24742.8|24722.8|15
1730377890000|2024-10-31 12:31:30|24744.8|24724.8|24744.3|24724.3|24744.8|24724.8|24741.2|24721.2|5
1730377900000|2024-10-31 12:31:40|||||||||5
1730377910000|2024-10-31 12:31:50|24741.8|24721.8|24744.3|24724.3|24744.3|24724.3|24741.8|24721.8|5
1730377930000|2024-10-31 12:32:10|24744.8|24724.8|24744.8|24724.8|24744.8|24724.8|24744.8|24724.8|4
1730377940000|2024-10-31 12:32:20|24746.8|24726.8|24739.3|24719.3|24746.8|24726.8|24739.3|24719.3|2
1730377950000|2024-10-31 12:32:30|||||||||6
1730377960000|2024-10-31 12:32:40|24740.3|24720.3|24741.8|24721.8|24744.3|24724.3|24740.3|24720.3|1
1730377970000|2024-10-31 12:32:50|24742.3|24722.3|24744.3|24724.3|24744.3|24724.3|24741.8|24721.8|2
1730377980000|2024-10-31 12:33:00|24741.8|24721.8|24741.8|24721.8|24741.8|24721.8|24741.8|24721.8|3
1730377990000|2024-10-31 12:33:10|24739.8|24719.8|24739.8|24719.8|24739.8|24719.8|24739.8|24719.8|0
1730378000000|2024-10-31 12:33:20|||||||||1
1730378010000|2024-10-31 12:33:30|24741.8|24721.8|24746.2|24726.2|24746.2|24726.2|24741.2|24721.2|7
1730378020000|2024-10-31 12:33:40|24746.8|24726.8|24749.3|24729.3|24751.8|24731.8|24746.8|24726.8|3
1730378030000|2024-10-31 12:33:50|24748.2|24728.2|24731.2|24711.2|24748.2|24728.2|24731.2|24711.2|3
1730378040000|2024-10-31 12:34:00|||||||||3
1730378050000|2024-10-31 12:34:10|24729.3|24709.3|24729.3|24709.3|24729.3|24709.3|24729.3|24709.3|3
1730378060000|2024-10-31 12:34:20|24729.8|24709.8|24731.8|24711.8|24731.8|24711.8|24729.8|24709.8|0
1730378070000|2024-10-31 12:34:30|24726.8|24706.8|24731.8|24711.8|24731.8|24711.8|24726.8|24706.8|5
1730378080000|2024-10-31 12:34:40|24729.3|24709.3|24729.8|24709.8|24731.8|24711.8|24729.3|24709.3|0
1730378090000|2024-10-31 12:34:50|24734.3|24714.3|24731.8|24711.8|24734.3|24714.3|24731.8|24711.8|2
1730378100000|2024-10-31 12:35:00|24734.6|24694.6|24713.7|24693.7|24734.6|24694.6|24713.7|24688.7|244
1730378120000|2024-10-31 12:35:20|24714.3|24694.3|24703.7|24683.7|24714.3|24694.3|24703.7|24683.7|8
1730378130000|2024-10-31 12:35:30|24699.3|24679.3|24699.3|24679.3|24699.3|24679.3|24699.3|24679.3|1
1730378140000|2024-10-31 12:35:40|||||||||1
1730378160000|2024-10-31 12:36:00|24696.2|24676.2|24692.1|24672.1|24696.2|24676.2|24692.1|24672.1|5
1730378170000|2024-10-31 12:36:10|24688.2|24668.2|24684.3|24664.3|24688.2|24668.2|24684.3|24664.3|2
1730378180000|2024-10-31 12:36:20|||||||||1
1730378190000|2024-10-31 12:36:30|24679.3|24659.3|24679.3|24659.3|24683.2|24663.2|24679.3|24659.3|10
1730378200000|2024-10-31 12:36:40|24681.2|24661.2|24686.2|24666.2|24686.2|24666.2|24681.2|24661.2|3
1730378210000|2024-10-31 12:36:50|24686.8|24666.8|24686.8|24666.8|24686.8|24666.8|24686.8|24666.8|3
1730378230000|2024-10-31 12:37:10|24686.2|24666.2|24683.2|24663.2|24686.2|24666.2|24683.2|24663.2|1
1730378240000|2024-10-31 12:37:20|||||||||1
1730378270000|2024-10-31 12:37:50|||||||||4
1730378280000|2024-10-31 12:38:00|24683.7|24663.7|24686.2|24666.2|24686.2|24666.2|24683.7|24663.7|1
1730378290000|2024-10-31 12:38:10|24683.7|24663.7|24683.7|24663.7|24683.7|24663.7|24683.7|24663.7|6
1730378310000|2024-10-31 12:38:30|24681.2|24661.2|24680.7|24660.7|24681.2|24661.2|24680.7|24660.7|1
1730378330000|2024-10-31 12:38:50|24675.7|24655.7|24675.7|24655.7|24675.7|24655.7|24675.7|24655.7|1
1730378350000|2024-10-31 12:39:10|||||||||1
1730378360000|2024-10-31 12:39:20|24675.2|24655.2|24665.7|24645.7|24675.2|24655.2|24665.7|24645.7|26
1730378380000|2024-10-31 12:39:40|24663.7|24643.7|24663.7|24643.7|24663.7|24643.7|24663.7|24643.7|3
1730378400000|2024-10-31 12:40:00|24660.7|24640.7|24657.1|24637.1|24660.7|24640.7|24657.1|24637.1|5
1730378410000|2024-10-31 12:40:10|24657.7|24637.7|24657.7|24637.7|24657.7|24637.7|24657.7|24637.7|6
1730378420000|2024-10-31 12:40:20|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|0
1730378430000|2024-10-31 12:40:30|24655.7|24635.7|24653.7|24633.7|24655.7|24635.7|24653.7|24633.7|2
1730378450000|2024-10-31 12:40:50|24655.7|24635.7|24655.7|24635.7|24655.7|24635.7|24655.7|24635.7|1
1730378460000|2024-10-31 12:41:00|24653.7|24633.7|24650.7|24630.7|24653.7|24633.7|24650.7|24630.7|4
1730378490000|2024-10-31 12:41:30|24648.7|24628.7|24648.2|24628.2|24648.7|24628.7|24648.2|24628.2|2
1730378500000|2024-10-31 12:41:40|24646.2|24626.2|24646.2|24626.2|24646.2|24626.2|24646.2|24626.2|5
1730378510000|2024-10-31 12:41:50|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|5
1730378520000|2024-10-31 12:42:00|24648.2|24628.2|24648.7|24628.7|24648.7|24628.7|24646.2|24626.2|1
1730378570000|2024-10-31 12:42:50|24646.2|24626.2|24646.2|24626.2|24646.2|24626.2|24646.2|24626.2|1
1730378580000|2024-10-31 12:43:00|24646.8|24626.8|24646.8|24626.8|24646.8|24626.8|24646.2|24626.2|31
1730378590000|2024-10-31 12:43:10|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|0
1730378600000|2024-10-31 12:43:20|24648.2|24628.2|24646.8|24626.8|24648.2|24628.2|24646.2|24626.2|6
1730378610000|2024-10-31 12:43:30|24648.7|24628.7|24648.2|24628.2|24648.7|24628.7|24648.2|24628.2|0
1730378620000|2024-10-31 12:43:40|24648.7|24628.7|24650.7|24630.7|24650.7|24630.7|24648.7|24628.7|27
1730378630000|2024-10-31 12:43:50|24651.2|24631.2|24648.7|24628.7|24651.2|24631.2|24648.7|24628.7|4
1730378640000|2024-10-31 12:44:00|24651.2|24631.2|24666.2|24646.2|24666.2|24646.2|24651.2|24631.2|7
1730378650000|2024-10-31 12:44:10|24668.2|24648.2|24663.7|24643.7|24668.2|24648.2|24663.7|24643.7|5
1730378660000|2024-10-31 12:44:20|24665.7|24645.7|24663.2|24643.2|24665.7|24645.7|24663.2|24643.2|2
1730378680000|2024-10-31 12:44:40|24660.7|24640.7|24653.7|24633.7|24660.7|24640.7|24653.7|24633.7|11
1730378700000|2024-10-31 12:45:00|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|3
1730378710000|2024-10-31 12:45:10|24648.2|24628.2|24648.2|24628.2|24648.7|24628.7|24648.2|24628.2|5
1730378720000|2024-10-31 12:45:20|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|0
1730378730000|2024-10-31 12:45:30|||||||||1
1730378740000|2024-10-31 12:45:40|||||||||2
1730378750000|2024-10-31 12:45:50|24646.8|24626.8|24646.8|24626.8|24646.8|24626.8|24646.2|24626.2|1
1730378760000|2024-10-31 12:46:00|24648.7|24628.7|24645.7|24625.7|24648.7|24628.7|24645.7|24625.7|2
1730378770000|2024-10-31 12:46:10|||||||||3
1730378790000|2024-10-31 12:46:30|24646.2|24626.2|24646.2|24626.2|24646.2|24626.2|24646.2|24626.2|2
1730378800000|2024-10-31 12:46:40|24645.7|24625.7|24648.2|24628.2|24648.2|24628.2|24645.7|24625.7|2
1730378810000|2024-10-31 12:46:50|24650.7|24630.7|24651.2|24631.2|24651.2|24631.2|24650.7|24630.7|12
1730378820000|2024-10-31 12:47:00|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|0
1730378830000|2024-10-31 12:47:10|24650.7|24630.7|24650.7|24630.7|24653.2|24633.2|24650.7|24630.7|0
1730378840000|2024-10-31 12:47:20|24648.2|24628.2|24635.2|24615.2|24648.2|24628.2|24635.2|24615.2|2
1730378850000|2024-10-31 12:47:30|24633.2|24613.2|24630.7|24610.7|24635.2|24615.2|24630.7|24610.7|3
1730378860000|2024-10-31 12:47:40|24631.2|24611.2|24630.7|24610.7|24631.2|24611.2|24630.7|24610.7|1
1730378870000|2024-10-31 12:47:50|||||||||3
1730378880000|2024-10-31 12:48:00|||||||||2
1730378900000|2024-10-31 12:48:20|24628.7|24608.7|24623.7|24583.7|24643|24608.7|24623.7|24583|6
1730378910000|2024-10-31 12:48:30|24625.7|24585.7|24610.7|24590.7|24625.7|24590.7|24610.7|24585.7|5
1730378920000|2024-10-31 12:48:40|24611.2|24591.2|24611.8|24591.8|24611.8|24591.8|24611.2|24591.2|2
1730378930000|2024-10-31 12:48:50|24611.2|24591.2|24618.7|24598.7|24618.7|24598.7|24611.2|24591.2|7
1730378940000|2024-10-31 12:49:00|24622.7|24602.7|24626.2|24606.2|24628.7|24608.7|24622.7|24602.7|8
1730378950000|2024-10-31 12:49:10|24621.2|24601.2|24620.7|24600.7|24621.2|24601.2|24620.7|24600.7|9
1730378960000|2024-10-31 12:49:20|24623.2|24603.2|24620.7|24600.7|24623.2|24603.2|24620.7|24600.7|0
1730378970000|2024-10-31 12:49:30|24620.2|24600.2|24608.7|24588.7|24620.2|24600.2|24608.7|24588.7|6
1730378990000|2024-10-31 12:49:50|24606.2|24586.2|24606.2|24586.2|24608.7|24588.7|24606.2|24586.2|4
1730379000000|2024-10-31 12:50:00|24608.7|24588.7|24610.7|24590.7|24610.7|24590.7|24608.7|24588.7|2
1730379010000|2024-10-31 12:50:10|24613.4|24593.4|24623.7|24603.7|24623.7|24603.7|24613.4|24593.4|8
1730379030000|2024-10-31 12:50:30|24625.7|24605.7|24625.7|24605.7|24625.7|24605.7|24625.7|24605.7|0
1730379040000|2024-10-31 12:50:40|||||||||4
1730379060000|2024-10-31 12:51:00|||||||||2
1730379070000|2024-10-31 12:51:10|24633.2|24613.2|24633.2|24613.2|24633.7|24613.7|24633.2|24613.2|4
1730379090000|2024-10-31 12:51:30|24633.7|24613.7|24631.2|24611.2|24633.7|24613.7|24628.7|24608.7|9
1730379110000|2024-10-31 12:51:50|24633.2|24613.2|24633.7|24613.7|24633.7|24613.7|24633.2|24613.2|1
1730379120000|2024-10-31 12:52:00|24634.3|24614.3|24643.2|24623.2|24643.2|24623.2|24634.3|24614.3|6
1730379140000|2024-10-31 12:52:20|24646.2|24626.2|24646.2|24626.2|24646.2|24626.2|24646.2|24626.2|2
1730379150000|2024-10-31 12:52:30|24646.8|24626.8|24653.2|24633.2|24653.7|24633.7|24646.8|24626.8|1
1730379160000|2024-10-31 12:52:40|24655.7|24635.7|24655.2|24635.2|24655.7|24635.7|24655.2|24635.2|1
1730379170000|2024-10-31 12:52:50|24651.2|24631.2|24650.7|24630.7|24651.2|24631.2|24650.7|24630.7|1
1730379180000|2024-10-31 12:53:00|24648.7|24628.7|24648.2|24628.2|24648.7|24628.7|24648.2|24628.2|1
1730379190000|2024-10-31 12:53:10|24647.7|24627.7|24647.7|24627.7|24647.7|24627.7|24647.7|24627.7|9
1730379200000|2024-10-31 12:53:20|24646.6|24626.6|24640.7|24620.7|24646.6|24626.6|24640.7|24620.7|0
1730379210000|2024-10-31 12:53:30|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|8
1730379220000|2024-10-31 12:53:40|24638.2|24618.2|24636.8|24616.8|24638.2|24618.2|24636.2|24616.2|0
1730379230000|2024-10-31 12:53:50|24636.2|24616.2|24635.7|24615.7|24636.2|24616.2|24635.7|24615.7|1
1730379240000|2024-10-31 12:54:00|24635.2|24615.2|24638.2|24618.2|24638.2|24618.2|24635.2|24615.2|1
1730379250000|2024-10-31 12:54:10|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|2
1730379260000|2024-10-31 12:54:20|24643.2|24623.2|24643.2|24623.2|24643.2|24623.2|24643.2|24623.2|1
1730379310000|2024-10-31 12:55:10|24638.2|24618.2|24638.2|24618.2|24638.2|24618.2|24638.2|24618.2|3
1730379340000|2024-10-31 12:55:40|24635.7|24615.7|24633.7|24613.7|24635.7|24615.7|24633.7|24613.7|4
1730379350000|2024-10-31 12:55:50|24633.2|24613.2|24633.2|24613.2|24633.2|24613.2|24633.2|24613.2|1
1730379360000|2024-10-31 12:56:00|24636.2|24616.2|24634.3|24614.3|24636.2|24616.2|24633.7|24613.7|0
1730379370000|2024-10-31 12:56:10|24633.7|24613.7|24638.7|24618.7|24640.7|24620.7|24633.7|24613.7|2
1730379390000|2024-10-31 12:56:30|24636.2|24616.2|24636.2|24616.2|24636.2|24616.2|24636.2|24616.2|2
1730379400000|2024-10-31 12:56:40|24638.2|24618.2|24638.2|24618.2|24638.2|24618.2|24638.2|24618.2|3
1730379420000|2024-10-31 12:57:00|24633.2|24613.2|24628.7|24608.7|24633.2|24613.2|24628.7|24608.7|26
1730379440000|2024-10-31 12:57:20|24633.2|24613.2|24628.2|24608.2|24633.2|24613.2|24628.2|24608.2|3
1730379450000|2024-10-31 12:57:30|||||||||6
1730379470000|2024-10-31 12:57:50|24627.7|24607.7|24625.2|24605.2|24627.7|24607.7|24625.2|24605.2|1
1730379490000|2024-10-31 12:58:10|24624.6|24604.6|24615.7|24595.7|24624.6|24604.6|24615.7|24595.7|1
1730379510000|2024-10-31 12:58:30|24615.2|24595.2|24615.2|24595.2|24615.2|24595.2|24615.2|24595.2|1
1730379540000|2024-10-31 12:59:00|24614.6|24594.6|24605.7|24585.7|24614.6|24594.6|24605.7|24585.7|14
1730379550000|2024-10-31 12:59:10|24606.2|24586.2|24606.2|24586.2|24606.2|24586.2|24606.2|24586.2|2
1730379560000|2024-10-31 12:59:20|24605.7|24585.7|24605.7|24585.7|24605.7|24585.7|24605.7|24585.7|0
1730379570000|2024-10-31 12:59:30|||||||||1
1730379580000|2024-10-31 12:59:40|24606.2|24586.2|24606.2|24586.2|24606.2|24586.2|24605.7|24585.7|3
1730379600000|2024-10-31 13:00:00|24608.2|24588.2|24638.7|24618.7|24638.7|24618.7|24608.2|24588.2|28
1730379610000|2024-10-31 13:00:10|24638.2|24618.2|24636.2|24616.2|24638.2|24618.2|24636.2|24616.2|0
1730379620000|2024-10-31 13:00:20|24638.7|24618.7|24636.2|24616.2|24638.7|24618.7|24636.2|24616.2|0
1730379630000|2024-10-31 13:00:30|24636.8|24616.8|24633.2|24613.2|24638.7|24618.7|24633.2|24613.2|2
1730379640000|2024-10-31 13:00:40|||||||||2
1730379660000|2024-10-31 13:01:00|24633.7|24613.7|24633.7|24613.7|24633.7|24613.7|24633.7|24613.7|0
1730379670000|2024-10-31 13:01:10|24635.7|24615.7|24635.7|24615.7|24635.7|24615.7|24635.7|24615.7|0
1730379690000|2024-10-31 13:01:30|24633.7|24613.7|24633.7|24613.7|24633.7|24613.7|24633.7|24613.7|1
1730379700000|2024-10-31 13:01:40|24635.7|24615.7|24635.7|24615.7|24635.7|24615.7|24635.7|24615.7|3
1730379710000|2024-10-31 13:01:50|||||||||2
1730379720000|2024-10-31 13:02:00|24636.2|24616.2|24636.2|24616.2|24636.2|24616.2|24636.2|24616.2|0
1730379730000|2024-10-31 13:02:10|24638.2|24618.2|24648.7|24628.7|24648.7|24628.7|24638.2|24618.2|3
1730379750000|2024-10-31 13:02:30|24649.3|24629.3|24650.7|24630.7|24651.2|24631.2|24649.3|24629.3|1
1730379760000|2024-10-31 13:02:40|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|24648.7|24628.7|2
1730379770000|2024-10-31 13:02:50|24647.7|24627.7|24643.7|24623.7|24647.7|24627.7|24643.7|24623.7|0
1730379780000|2024-10-31 13:03:00|24643.2|24623.2|24643.2|24623.2|24643.2|24623.2|24643.2|24623.2|1
1730379790000|2024-10-31 13:03:10|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|0
1730379820000|2024-10-31 13:03:40|24637.7|24617.7|24635.9|24615.9|24637.7|24617.7|24633.7|24613.7|8
1730379830000|2024-10-31 13:03:50|24640.3|24620.3|24646.2|24626.2|24646.2|24626.2|24640.3|24620.3|1
1730379840000|2024-10-31 13:04:00|24643.7|24623.7|24640.7|24620.7|24643.7|24623.7|24640.7|24620.7|6
1730379850000|2024-10-31 13:04:10|24644.3|24624.3|24646.8|24626.8|24646.8|24626.8|24644.3|24624.3|1
1730379860000|2024-10-31 13:04:20|24647.3|24627.3|24649.8|24629.8|24649.8|24629.8|24646.8|24626.8|0
1730379870000|2024-10-31 13:04:30|24646.8|24626.8|24648.7|24628.7|24648.7|24628.7|24646.8|24626.8|7
1730379890000|2024-10-31 13:04:50|24650.7|24630.7|24650.7|24630.7|24650.7|24630.7|24650.7|24630.7|0
1730379900000|2024-10-31 13:05:00|24651.8|24631.8|24652.3|24632.3|24652.3|24632.3|24651.8|24631.8|3
1730379920000|2024-10-31 13:05:20|24651.8|24631.8|24654.3|24634.3|24654.3|24634.3|24651.8|24631.8|0
1730379930000|2024-10-31 13:05:30|24653.7|24633.7|24668.2|24648.2|24668.7|24648.7|24653.7|24633.7|5
1730379940000|2024-10-31 13:05:40|24668.7|24648.7|24671.2|24651.2|24671.2|24651.2|24668.7|24648.7|5
1730379950000|2024-10-31 13:05:50|24668.7|24648.7|24663.7|24643.7|24668.7|24648.7|24663.7|24643.7|4
1730379960000|2024-10-31 13:06:00|24661.8|24641.8|24656.8|24636.8|24661.8|24641.8|24656.8|24636.8|3
1730379970000|2024-10-31 13:06:10|24660.7|24640.7|24656.8|24636.8|24660.7|24640.7|24656.8|24636.8|2
1730380000000|2024-10-31 13:06:40|24656.2|24636.2|24653.7|24633.7|24656.8|24636.8|24653.7|24633.7|1
1730380010000|2024-10-31 13:06:50|24648.7|24628.7|24648.2|24628.2|24648.7|24628.7|24648.2|24628.2|1
1730380020000|2024-10-31 13:07:00|||||||||5
1730380030000|2024-10-31 13:07:10|24646.8|24626.8|24646.8|24626.8|24646.8|24626.8|24646.8|24626.8|1
1730380040000|2024-10-31 13:07:20|24647.3|24627.3|24646.2|24626.2|24647.3|24627.3|24646.2|24626.2|0
1730380050000|2024-10-31 13:07:30|24653.2|24633.2|24655.7|24635.7|24655.7|24635.7|24653.2|24633.2|5
1730380070000|2024-10-31 13:07:50|24653.7|24633.7|24651.8|24631.8|24653.7|24633.7|24651.2|24631.2|1
1730380080000|2024-10-31 13:08:00|24653.7|24633.7|24661.8|24641.8|24661.8|24641.8|24653.7|24633.7|6
1730380090000|2024-10-31 13:08:10|||||||||1
1730380100000|2024-10-31 13:08:20|24662.3|24642.3|24660.7|24640.7|24664.3|24644.3|24660.7|24640.7|2
1730380110000|2024-10-31 13:08:30|24663.2|24643.2|24663.2|24643.2|24663.2|24643.2|24663.2|24643.2|3
1730380120000|2024-10-31 13:08:40|24664.3|24644.3|24666.2|24646.2|24666.2|24646.2|24664.3|24644.3|4
1730380130000|2024-10-31 13:08:50|24666.8|24646.8|24663.7|24643.7|24666.8|24646.8|24663.7|24643.7|1
1730380160000|2024-10-31 13:09:20|24665.7|24645.7|24665.7|24645.7|24665.7|24645.7|24665.7|24645.7|1
1730380170000|2024-10-31 13:09:30|24663.7|24643.7|24665.7|24645.7|24665.7|24645.7|24663.7|24643.7|8
1730380200000|2024-10-31 13:10:00|24668.7|24648.7|24671.2|24651.2|24671.2|24651.2|24668.7|24648.7|7
1730380220000|2024-10-31 13:10:20|24669.3|24649.3|24658.7|24638.7|24669.3|24649.3|24658.7|24638.7|2
1730380230000|2024-10-31 13:10:30|24656.8|24636.8|24643.7|24623.7|24656.8|24636.8|24643.7|24623.7|3
1730380240000|2024-10-31 13:10:40|||||||||1
1730380260000|2024-10-31 13:11:00|24643.2|24623.2|24633.7|24613.7|24643.2|24623.2|24633.7|24613.7|0
1730380270000|2024-10-31 13:11:10|24631.2|24611.2|24631.2|24611.2|24631.2|24611.2|24631.2|24611.2|2
1730380280000|2024-10-31 13:11:20|||||||||2
1730380290000|2024-10-31 13:11:30|24630.7|24610.7|24631.2|24611.2|24631.2|24611.2|24630.7|24610.7|2
1730380320000|2024-10-31 13:12:00|24630.7|24610.7|24628.2|24608.2|24630.7|24610.7|24628.2|24608.2|5
1730380330000|2024-10-31 13:12:10|24626.2|24606.2|24631.8|24611.8|24631.8|24611.8|24626.2|24606.2|3
1730380340000|2024-10-31 13:12:20|24633.7|24613.7|24636.2|24616.2|24636.2|24616.2|24633.7|24613.7|1
1730380350000|2024-10-31 13:12:30|||||||||1
1730380360000|2024-10-31 13:12:40|24636.8|24616.8|24638.7|24618.7|24638.7|24618.7|24636.8|24616.8|0
1730380370000|2024-10-31 13:12:50|24643.7|24623.7|24648.7|24628.7|24648.7|24628.7|24643.7|24623.7|6
1730380380000|2024-10-31 13:13:00|24650.2|24630.2|24652.1|24632.1|24652.1|24632.1|24648.2|24628.2|2
1730380390000|2024-10-31 13:13:10|24652.7|24632.7|24653.7|24633.7|24653.7|24633.7|24652.7|24632.7|2
1730380400000|2024-10-31 13:13:20|24656.2|24636.2|24656.8|24636.8|24656.8|24636.8|24656.2|24636.2|0
1730380410000|2024-10-31 13:13:30|24658.7|24638.7|24658.7|24638.7|24658.7|24638.7|24658.7|24638.7|1
1730380420000|2024-10-31 13:13:40|||||||||2
1730380430000|2024-10-31 13:13:50|24663.2|24643.2|24656.2|24636.2|24663.2|24643.2|24656.2|24636.2|10
1730380440000|2024-10-31 13:14:00|||||||||1
1730380500000|2024-10-31 13:15:00|24653.2|24633.2|24652.7|24632.7|24653.2|24633.2|24652.7|24632.7|10
1730380510000|2024-10-31 13:15:10|24653.7|24633.7|24653.7|24633.7|24653.7|24633.7|24653.2|24633.2|13
1730380520000|2024-10-31 13:15:20|24651.2|24631.2|24646.2|24626.2|24651.2|24631.2|24646.2|24626.2|1
1730380530000|2024-10-31 13:15:30|24645.7|24625.7|24648.7|24628.7|24648.7|24628.7|24645.7|24625.7|2
1730380550000|2024-10-31 13:15:50|||||||||2
1730380560000|2024-10-31 13:16:00|24648.2|24628.2|24645.7|24625.7|24648.2|24628.2|24645.7|24625.7|0
1730380590000|2024-10-31 13:16:30|||||||||2
1730380600000|2024-10-31 13:16:40|24643.2|24623.2|24640.7|24620.7|24643.2|24623.2|24640.7|24620.7|4
1730380620000|2024-10-31 13:17:00|24636.2|24616.2|24636.2|24616.2|24636.8|24616.8|24636.2|24616.2|1
1730380650000|2024-10-31 13:17:30|24635.7|24615.7|24633.7|24613.7|24635.7|24615.7|24633.7|24613.7|5
1730380680000|2024-10-31 13:18:00|24632.7|24612.7|24630.7|24610.7|24632.7|24612.7|24630.7|24610.7|0
1730380690000|2024-10-31 13:18:10|24626.8|24606.8|24626.8|24606.8|24626.8|24606.8|24626.8|24606.8|2
1730380710000|2024-10-31 13:18:30|24628.7|24608.7|24628.7|24608.7|24628.7|24608.7|24628.7|24608.7|6
1730380720000|2024-10-31 13:18:40|24626.8|24606.8|24630.7|24610.7|24630.7|24610.7|24626.8|24606.8|3
1730380740000|2024-10-31 13:19:00|24623.7|24603.7|24623.2|24603.2|24623.7|24603.7|24623.2|24603.2|1
1730380750000|2024-10-31 13:19:10|24621.2|24601.2|24620.2|24600.2|24621.2|24601.2|24620.2|24600.2|5
1730380760000|2024-10-31 13:19:20|24613.7|24593.7|24608.7|24588.7|24613.7|24593.7|24608.7|24588.7|5
1730380780000|2024-10-31 13:19:40|24611.2|24591.2|24610.7|24590.7|24611.2|24591.2|24610.7|24590.7|6
1730380790000|2024-10-31 13:19:50|24611.2|24591.2|24610.7|24590.7|24611.2|24591.2|24610.7|24590.7|1
1730380800000|2024-10-31 13:20:00|24611.2|24591.2|24610.7|24590.7|24611.2|24591.2|24610.7|24590.7|0
1730380810000|2024-10-31 13:20:10|24618.7|24598.7|24616.8|24596.8|24621.8|24601.8|24616.8|24596.8|15
1730380820000|2024-10-31 13:20:20|24614.3|24594.3|24614.3|24594.3|24614.3|24594.3|24614.3|24594.3|3
1730380830000|2024-10-31 13:20:30|24619.3|24599.3|24618.7|24598.7|24619.3|24599.3|24618.7|24598.7|8
1730380840000|2024-10-31 13:20:40|24617.3|24597.3|24621.8|24601.8|24621.8|24601.8|24617.3|24597.3|0
1730380850000|2024-10-31 13:20:50|||||||||1
1730380860000|2024-10-31 13:21:00|24621.2|24601.2|24626.2|24606.2|24626.2|24606.2|24621.2|24601.2|5
1730380870000|2024-10-31 13:21:10|24625.7|24605.7|24626.2|24606.2|24626.2|24606.2|24623.7|24603.7|8
1730380880000|2024-10-31 13:21:20|24621.2|24601.2|24621.8|24601.8|24621.8|24601.8|24621.2|24601.2|2
1730380900000|2024-10-31 13:21:40|24621.2|24601.2|24621.2|24601.2|24621.2|24601.2|24621.2|24601.2|12
1730380910000|2024-10-31 13:21:50|||||||||2
1730380920000|2024-10-31 13:22:00|24636.2|24616.2|24637.3|24617.3|24637.8|24617.8|24636.2|24616.2|7
1730380930000|2024-10-31 13:22:10|24639.3|24619.3|24636.2|24616.2|24639.3|24619.3|24636.2|24616.2|0
1730380940000|2024-10-31 13:22:20|24635.7|24615.7|24635.7|24615.7|24635.7|24615.7|24635.7|24615.7|2
1730380950000|2024-10-31 13:22:30|24633.7|24613.7|24633.7|24613.7|24633.7|24613.7|24633.7|24613.7|0
1730380970000|2024-10-31 13:22:50|24631.2|24611.2|24626.8|24606.8|24631.2|24611.2|24626.8|24606.8|0
1730380980000|2024-10-31 13:23:00|||||||||2
1730380990000|2024-10-31 13:23:10|24629.3|24609.3|24629.3|24609.3|24629.3|24609.3|24626.8|24606.8|0
1730381020000|2024-10-31 13:23:40|||||||||5
1730381030000|2024-10-31 13:23:50|24631.8|24611.8|24631.8|24611.8|24631.8|24611.8|24631.8|24611.8|4
1730381040000|2024-10-31 13:24:00|||||||||1
1730381050000|2024-10-31 13:24:10|24631.7|24611.7|24631.7|24611.7|24631.7|24611.7|24631.7|24611.7|2
1730381060000|2024-10-31 13:24:20|24634.8|24614.8|24636.7|24616.7|24636.7|24616.7|24634.8|24614.8|1
1730381070000|2024-10-31 13:24:30|24637.3|24617.3|24644.2|24624.2|24644.2|24624.2|24637.3|24617.3|12
1730381080000|2024-10-31 13:24:40|24651.7|24631.7|24652.8|24632.8|24652.8|24632.8|24651.7|24631.7|2
1730381090000|2024-10-31 13:24:50|24659.2|24639.2|24663.7|24643.7|24663.7|24643.7|24659.2|24639.2|9
1730381100000|2024-10-31 13:25:00|24661.7|24641.7|24661.2|24641.2|24661.7|24641.7|24661.2|24641.2|8
1730381110000|2024-10-31 13:25:10|24663.7|24643.7|24663.7|24643.7|24663.7|24643.7|24663.7|24643.7|4
1730381120000|2024-10-31 13:25:20|24664.2|24644.2|24663.7|24643.7|24666.2|24646.2|24663.7|24643.7|0
1730381130000|2024-10-31 13:25:30|24664.2|24644.2|24664.2|24644.2|24664.2|24644.2|24664.2|24644.2|1
1730381140000|2024-10-31 13:25:40|24667.6|24647.6|24663.7|24643.7|24667.6|24647.6|24663.7|24643.7|2
1730381180000|2024-10-31 13:26:20|24658.7|24638.7|24658.7|24638.7|24658.7|24638.7|24658.7|24638.7|1
1730381190000|2024-10-31 13:26:30|24656.2|24636.2|24651.2|24631.2|24656.2|24636.2|24651.2|24631.2|1
1730381200000|2024-10-31 13:26:40|24648.7|24628.7|24646.2|24626.2|24648.7|24628.7|24646.2|24626.2|3
1730381210000|2024-10-31 13:26:50|24639.2|24619.2|24638.7|24618.7|24639.2|24619.2|24638.7|24618.7|5
1730381220000|2024-10-31 13:27:00|24636.7|24616.7|24636.2|24616.2|24636.7|24616.7|24636.2|24616.2|0
1730381230000|2024-10-31 13:27:10|24631.7|24611.7|24631.2|24611.2|24631.7|24611.7|24631.2|24611.2|6
1730381250000|2024-10-31 13:27:30|||||||||2
1730381260000|2024-10-31 13:27:40|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|1
1730381270000|2024-10-31 13:27:50|24625.7|24605.7|24625.7|24605.7|24625.7|24605.7|24625.7|24605.7|2
1730381280000|2024-10-31 13:28:00|24623.7|24603.7|24623.2|24603.2|24623.7|24603.7|24623.2|24603.2|2
1730381290000|2024-10-31 13:28:10|24621.2|24601.2|24623.7|24603.7|24623.7|24603.7|24621.2|24601.2|7
1730381300000|2024-10-31 13:28:20|24629.6|24609.6|24631.2|24611.2|24631.2|24611.2|24629.6|24609.6|1
1730381310000|2024-10-31 13:28:30|||||||||1
1730381320000|2024-10-31 13:28:40|24639.8|24619.8|24639.8|24619.8|24639.8|24619.8|24639.8|24619.8|18
1730381330000|2024-10-31 13:28:50|24645.7|24625.7|24645.7|24625.7|24645.7|24625.7|24645.7|24625.7|3
1730381340000|2024-10-31 13:29:00|24643.7|24623.7|24648.7|24628.7|24648.7|24628.7|24643.7|24623.7|3
1730381350000|2024-10-31 13:29:10|24649.2|24629.2|24651.2|24631.2|24651.2|24631.2|24649.2|24629.2|0
1730381360000|2024-10-31 13:29:20|24655.7|24635.7|24666.2|24646.2|24666.2|24646.2|24655.7|24635.7|23
1730381370000|2024-10-31 13:29:30|24666.7|24646.7|24668.7|24648.7|24668.7|24648.7|24666.7|24646.7|5
1730381380000|2024-10-31 13:29:40|24670.7|24650.7|24670.7|24650.7|24670.7|24650.7|24670.7|24650.7|1
1730381390000|2024-10-31 13:29:50|24665.7|24645.7|24661.2|24641.2|24665.7|24645.7|24661.2|24641.2|14
1730381400000|2024-10-31 13:30:00|24663.3|24643.3|24665.3|24645.3|24665.3|24645.3|24663.3|24643.3|6
1730381410000|2024-10-31 13:30:10|24666.9|24646.9|24678.7|24658.7|24678.7|24658.7|24666.9|24646.9|6
1730381420000|2024-10-31 13:30:20|||||||||3
1730381430000|2024-10-31 13:30:30|24679.2|24659.2|24681.2|24661.2|24681.7|24661.7|24679.2|24659.2|3
1730381440000|2024-10-31 13:30:40|24683.7|24663.7|24686.2|24666.2|24686.2|24666.2|24683.7|24663.7|6
1730381450000|2024-10-31 13:30:50|||||||||1
1730381460000|2024-10-31 13:31:00|24685.7|24665.7|24687.6|24667.6|24687.6|24667.6|24685.1|24665.1|1
1730381470000|2024-10-31 13:31:10|24688.7|24668.7|24691.2|24671.2|24691.2|24671.2|24688.7|24668.7|4
1730381480000|2024-10-31 13:31:20|24693.7|24673.7|24701.2|24681.2|24701.2|24681.2|24693.7|24673.7|3
1730381490000|2024-10-31 13:31:30|24703.2|24683.2|24703.2|24683.2|24703.2|24683.2|24703.2|24683.2|0
1730381500000|2024-10-31 13:31:40|||||||||1
1730381510000|2024-10-31 13:31:50|24705.7|24685.7|24705.7|24685.7|24706.2|24686.2|24705.7|24685.7|3
1730381530000|2024-10-31 13:32:10|24703.7|24683.7|24702.3|24662.3|24708.2|24683.7|24701.7|24661.7|4
1730381540000|2024-10-31 13:32:20|24686.2|24666.2|24683.7|24663.7|24686.2|24666.2|24683.7|24663.7|2
1730381550000|2024-10-31 13:32:30|24683.2|24663.2|24683.7|24663.7|24683.7|24663.7|24683.2|24663.2|5
1730381560000|2024-10-31 13:32:40|24681.7|24661.7|24681.7|24661.7|24681.7|24661.7|24681.7|24661.7|0
1730381570000|2024-10-31 13:32:50|24678.7|24658.7|24678.7|24658.7|24678.7|24658.7|24678.7|24658.7|4
1730381580000|2024-10-31 13:33:00|24676.7|24656.7|24678.7|24658.7|24678.7|24658.7|24676.7|24656.7|2
1730381590000|2024-10-31 13:33:10|24678.2|24658.2|24680.7|24660.7|24680.7|24660.7|24678.2|24658.2|4
1730381600000|2024-10-31 13:33:20|||||||||6
1730381610000|2024-10-31 13:33:30|||||||||1
1730381620000|2024-10-31 13:33:40|24681.7|24661.7|24683.7|24663.7|24683.7|24663.7|24681.7|24661.7|2
1730381640000|2024-10-31 13:34:00|24680.7|24660.7|24680.7|24660.7|24680.7|24660.7|24680.7|24660.7|9
1730381650000|2024-10-31 13:34:10|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|24681.2|24661.2|0
1730381660000|2024-10-31 13:34:20|24681.7|24661.7|24681.7|24661.7|24681.7|24661.7|24681.7|24661.7|0
1730381670000|2024-10-31 13:34:30|||||||||2
1730381680000|2024-10-31 13:34:40|24680.7|24660.7|24678.2|24658.2|24680.7|24660.7|24678.2|24658.2|2
1730381690000|2024-10-31 13:34:50|24678.7|24658.7|24678.2|24658.2|24678.7|24658.7|24678.2|24658.2|2
1730381700000|2024-10-31 13:35:00|24679.2|24659.2|24681.2|24661.2|24681.2|24661.2|24679.2|24659.2|6
1730381710000|2024-10-31 13:35:10|24683.2|24663.2|24686.2|24666.2|24686.2|24666.2|24683.2|24663.2|1
1730381730000|2024-10-31 13:35:30|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|0
1730381750000|2024-10-31 13:35:50|24688.7|24668.7|24688.7|24668.7|24688.7|24668.7|24688.7|24668.7|3
1730381760000|2024-10-31 13:36:00|24688.2|24668.2|24683.7|24663.7|24688.2|24668.2|24683.7|24663.7|3
1730381770000|2024-10-31 13:36:10|24682.6|24662.6|24678.7|24658.7|24682.6|24662.6|24678.7|24658.7|3
1730381790000|2024-10-31 13:36:30|24679.2|24659.2|24679.2|24659.2|24679.2|24659.2|24679.2|24659.2|1
1730381800000|2024-10-31 13:36:40|24678.7|24658.7|24678.2|24658.2|24678.7|24658.7|24678.2|24658.2|0
1730381810000|2024-10-31 13:36:50|24676.2|24656.2|24676.2|24656.2|24676.2|24656.2|24676.2|24656.2|3
1730381820000|2024-10-31 13:37:00|24673.7|24653.7|24668.2|24648.2|24673.7|24653.7|24668.2|24648.2|4
1730381830000|2024-10-31 13:37:10|24667.6|24647.6|24667.6|24647.6|24667.6|24647.6|24667.6|24647.6|0
1730381840000|2024-10-31 13:37:20|24665.1|24645.1|24636.2|24616.2|24665.1|24645.1|24636.2|24616.2|6
1730381850000|2024-10-31 13:37:30|24638.7|24618.7|24639.8|24619.8|24639.8|24619.8|24638.7|24618.7|3
1730381860000|2024-10-31 13:37:40|24643.7|24623.7|24644.2|24624.2|24644.2|24624.2|24643.7|24623.7|3
1730381870000|2024-10-31 13:37:50|24643.7|24623.7|24643.7|24623.7|24643.7|24623.7|24643.7|24623.7|0
1730381880000|2024-10-31 13:38:00|24644.2|24624.2|24665.7|24645.7|24665.7|24645.7|24644.2|24624.2|2
1730381890000|2024-10-31 13:38:10|||||||||12
1730381900000|2024-10-31 13:38:20|24663.7|24643.7|24661.7|24641.7|24663.7|24643.7|24661.7|24641.7|2
1730381930000|2024-10-31 13:38:50|24663.7|24643.7|24663.7|24643.7|24663.7|24643.7|24663.7|24643.7|3
1730381940000|2024-10-31 13:39:00|24663.2|24643.2|24655.1|24635.1|24663.2|24643.2|24655.1|24635.1|3
1730381960000|2024-10-31 13:39:20|24653.2|24633.2|24648.7|24628.7|24653.2|24633.2|24648.7|24628.7|1
1730381970000|2024-10-31 13:39:30|24648.2|24628.2|24648.2|24628.2|24648.2|24628.2|24647.6|24627.6|0
1730381980000|2024-10-31 13:39:40|24647.6|24627.6|24645.7|24625.7|24647.6|24627.6|24645.7|24625.7|4
1730381990000|2024-10-31 13:39:50|24646.2|24626.2|24648.7|24628.7|24650.1|24630.1|24646.2|24626.2|5
1730382000000|2024-10-31 13:40:00|24648.2|24628.2|24651.2|24631.2|24651.2|24631.2|24648.2|24628.2|0
1730382010000|2024-10-31 13:40:10|24648.2|24628.2|24654.2|24634.2|24654.2|24634.2|24648.2|24628.2|4
1730382020000|2024-10-31 13:40:20|24653.7|24633.7|24655.7|24635.7|24655.7|24635.7|24651.2|24631.2|5
1730382030000|2024-10-31 13:40:30|||||||||4
1730382040000|2024-10-31 13:40:40|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|0
1730382050000|2024-10-31 13:40:50|24653.7|24633.7|24653.7|24633.7|24653.7|24633.7|24653.7|24633.7|0
1730382060000|2024-10-31 13:41:00|||||||||1
1730382070000|2024-10-31 13:41:10|24653.2|24633.2|24653.2|24633.2|24653.2|24633.2|24653.2|24633.2|4
1730382090000|2024-10-31 13:41:30|24653.7|24633.7|24655.7|24635.7|24655.7|24635.7|24653.7|24633.7|3
1730382100000|2024-10-31 13:41:40|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|1
1730382120000|2024-10-31 13:42:00|24653.7|24633.7|24651.7|24631.7|24653.7|24633.7|24651.7|24631.7|1
1730382130000|2024-10-31 13:42:10|||||||||1
1730382160000|2024-10-31 13:42:40|24649.2|24629.2|24651.7|24631.7|24651.7|24631.7|24649.2|24629.2|2
1730382170000|2024-10-31 13:42:50|24651.2|24631.2|24651.7|24631.7|24653.7|24633.7|24649.2|24629.2|1
1730382180000|2024-10-31 13:43:00|24654.2|24634.2|24656.2|24636.2|24656.2|24636.2|24653.7|24633.7|9
1730382200000|2024-10-31 13:43:20|24655.1|24635.1|24653.7|24633.7|24655.1|24635.1|24653.2|24633.2|3
1730382210000|2024-10-31 13:43:30|24655.7|24635.7|24655.7|24635.7|24655.7|24635.7|24655.7|24635.7|0
1730382220000|2024-10-31 13:43:40|24655.1|24635.1|24653.7|24633.7|24655.1|24635.1|24653.2|24633.2|0
1730382230000|2024-10-31 13:43:50|24656.2|24636.2|24656.7|24636.7|24656.7|24636.7|24656.2|24636.2|3
1730382240000|2024-10-31 13:44:00|24658.7|24638.7|24658.7|24638.7|24658.7|24638.7|24658.7|24638.7|1
1730382250000|2024-10-31 13:44:10|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|2
1730382260000|2024-10-31 13:44:20|24661.2|24641.2|24661.2|24641.2|24661.2|24641.2|24661.2|24641.2|1
1730382270000|2024-10-31 13:44:30|24660.7|24640.7|24663.7|24643.7|24663.7|24643.7|24658.7|24638.7|5
1730382280000|2024-10-31 13:44:40|||||||||1
1730382300000|2024-10-31 13:45:00|24663.2|24643.2|24666.2|24646.2|24666.2|24646.2|24660.7|24640.7|2
1730382310000|2024-10-31 13:45:10|24667.3|24647.3|24683.7|24663.7|24683.7|24663.7|24667.3|24647.3|9
1730382330000|2024-10-31 13:45:30|24686.2|24666.2|24685.7|24665.7|24686.2|24666.2|24685.7|24665.7|4
1730382340000|2024-10-31 13:45:40|24683.7|24663.7|24683.2|24663.2|24683.7|24663.7|24683.2|24663.2|1
1730382350000|2024-10-31 13:45:50|24681.2|24661.2|24671.2|24651.2|24681.2|24661.2|24671.2|24651.2|2
1730382360000|2024-10-31 13:46:00|||||||||1
1730382370000|2024-10-31 13:46:10|24671.7|24651.7|24676.2|24656.2|24676.2|24656.2|24671.2|24651.2|63
1730382380000|2024-10-31 13:46:20|24673.2|24653.2|24673.2|24653.2|24673.2|24653.2|24673.2|24653.2|1
1730382400000|2024-10-31 13:46:40|24672.6|24652.6|24672.6|24652.6|24672.6|24652.6|24672.6|24652.6|2
1730382420000|2024-10-31 13:47:00|24670.7|24650.7|24660.7|24640.7|24670.7|24650.7|24660.7|24640.7|4
1730382430000|2024-10-31 13:47:10|24655.7|24635.7|24653.2|24633.2|24656.2|24636.2|24653.2|24633.2|11
1730382440000|2024-10-31 13:47:20|||||||||2
1730382450000|2024-10-31 13:47:30|||||||||6
1730382470000|2024-10-31 13:47:50|24654.2|24634.2|24654.2|24634.2|24654.2|24634.2|24654.2|24634.2|2
1730382480000|2024-10-31 13:48:00|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|24656.2|24636.2|0
1730382490000|2024-10-31 13:48:10|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|24660.7|24640.7|4
1730382500000|2024-10-31 13:48:20|24661.2|24641.2|24661.2|24641.2|24663.2|24643.2|24659.2|24639.2|6
1730382510000|2024-10-31 13:48:30|24663.2|24643.2|24660.7|24640.7|24663.2|24643.2|24660.7|24640.7|2
1730382520000|2024-10-31 13:48:40|24663.7|24643.7|24663.7|24643.7|24663.7|24643.7|24663.7|24643.7|1
1730382530000|2024-10-31 13:48:50|||||||||1
1730382540000|2024-10-31 13:49:00|24662.6|24642.6|24660.7|24640.7|24662.6|24642.6|24660.7|24640.7|1
1730382570000|2024-10-31 13:49:30|24653.7|24633.7|24653.2|24633.2|24653.7|24633.7|24653.2|24633.2|3
1730382590000|2024-10-31 13:49:50|24649.2|24629.2|24648.2|24628.2|24649.2|24629.2|24648.2|24628.2|4
1730382600000|2024-10-31 13:50:00|24645.5|24625.5|24633.7|24613.7|24645.5|24625.5|24630.7|24610.7|24
1730382610000|2024-10-31 13:50:10|24635.7|24615.7|24636.7|24616.7|24636.7|24616.7|24635.7|24615.7|1
1730382620000|2024-10-31 13:50:20|24641.2|24621.2|24641.2|24621.2|24641.2|24621.2|24641.2|24621.2|2
1730382630000|2024-10-31 13:50:30|||||||||2
1730382640000|2024-10-31 13:50:40|24642.3|24622.3|24646.2|24626.2|24646.2|24626.2|24642.3|24622.3|0
1730382660000|2024-10-31 13:51:00|||||||||1
1730382670000|2024-10-31 13:51:10|24644.2|24624.2|24640.7|24620.7|24644.2|24624.2|24640.7|24620.7|3
1730382680000|2024-10-31 13:51:20|24643.2|24623.2|24644.2|24624.2|24644.2|24624.2|24641.2|24621.2|7
1730382690000|2024-10-31 13:51:30|24646.2|24626.2|24646.2|24626.2|24646.2|24626.2|24646.2|24626.2|0
1730382720000|2024-10-31 13:52:00|||||||||1
1730382740000|2024-10-31 13:52:20|||||||||3
1730382760000|2024-10-31 13:52:40|24646.7|24626.7|24646.7|24626.7|24646.7|24626.7|24646.7|24626.7|1
1730382770000|2024-10-31 13:52:50|24651.2|24631.2|24651.2|24631.2|24651.2|24631.2|24651.2|24631.2|5
1730382780000|2024-10-31 13:53:00|24653.7|24633.7|24655.7|24635.7|24656.2|24636.2|24653.7|24633.7|5
1730382790000|2024-10-31 13:53:10|24653.7|24633.7|24653.7|24633.7|24653.7|24633.7|24653.7|24633.7|1
1730382800000|2024-10-31 13:53:20|24655.7|24635.7|24655.7|24635.7|24655.7|24635.7|24655.7|24635.7|2
1730382830000|2024-10-31 13:53:50|24660.7|24640.7|24663.2|24643.2|24663.7|24643.7|24660.7|24640.7|11
1730382840000|2024-10-31 13:54:00|24662.6|24642.6|24660.7|24640.7|24662.6|24642.6|24660.7|24640.7|3
1730382850000|2024-10-31 13:54:10|24660.1|24640.1|24658.7|24638.7|24660.1|24640.1|24658.7|24638.7|2
1730382860000|2024-10-31 13:54:20|24658.2|24638.2|24658.2|24638.2|24658.2|24638.2|24658.2|24638.2|5
1730382870000|2024-10-31 13:54:30|||||||||1
1730382890000|2024-10-31 13:54:50|24657.6|24637.6|24655.7|24635.7|24657.6|24637.6|24655.7|24635.7|0
1730382900000|2024-10-31 13:55:00|24650.7|24630.7|24638.2|24618.2|24650.7|24630.7|24635.7|24615.7|11
1730382910000|2024-10-31 13:55:10|24637.6|24617.6|24636.2|24616.2|24637.6|24617.6|24635.7|24615.7|1
1730382930000|2024-10-31 13:55:30|24638.2|24618.2|24638.2|24618.2|24638.2|24618.2|24638.2|24618.2|2
1730382940000|2024-10-31 13:55:40|24633.2|24613.2|24633.2|24613.2|24633.2|24613.2|24633.2|24613.2|3
1730382960000|2024-10-31 13:56:00|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|24630.1|24610.1|1
1730382970000|2024-10-31 13:56:10|24627.6|24607.6|24627.6|24607.6|24627.6|24607.6|24627.6|24607.6|2
1730382980000|2024-10-31 13:56:20|||||||||1
1730382990000|2024-10-31 13:56:30|24625.7|24605.7|24625.1|24605.1|24625.7|24605.7|24625.1|24605.1|7
1730383000000|2024-10-31 13:56:40|24623.2|24603.2|24599.4|24579.4|24623.2|24603.2|24599.4|24579.4|13
1730383010000|2024-10-31 13:56:50|||||||||1
1730383020000|2024-10-31 13:57:00|24587.1|24567.1|24589.6|24569.6|24589.6|24569.6|24582.6|24562.6|43
1730383030000|2024-10-31 13:57:10|24591.6|24571.6|24595.7|24575.7|24595.7|24575.7|24591.6|24571.6|7
1730383040000|2024-10-31 13:57:20|24597.6|24577.6|24597.6|24577.6|24597.6|24577.6|24597.6|24577.6|1
1730383050000|2024-10-31 13:57:30|24595.7|24575.7|24599.6|24579.6|24599.6|24579.6|24595.7|24575.7|1
1730383060000|2024-10-31 13:57:40|24599.1|24579.1|24595.1|24575.1|24599.1|24579.1|24595.1|24575.1|7
1730383070000|2024-10-31 13:57:50|24597.6|24577.6|24584.2|24564.2|24600.1|24580.1|24584.2|24564.2|3
1730383110000|2024-10-31 13:58:30|24585.7|24565.7|24585.7|24565.7|24585.7|24565.7|24585.7|24565.7|3
1730383120000|2024-10-31 13:58:40|24582.6|24562.6|24585.1|24565.1|24585.1|24565.1|24582.6|24562.6|9
1730383130000|2024-10-31 13:58:50|24584.6|24564.6|24588.2|24568.2|24588.2|24568.2|24582.6|24562.6|4
1730383140000|2024-10-31 13:59:00|24590.1|24570.1|24590.1|24570.1|24590.1|24570.1|24590.1|24570.1|1
1730383150000|2024-10-31 13:59:10|24590.7|24570.7|24592.6|24572.6|24592.6|24572.6|24590.7|24570.7|3
1730383160000|2024-10-31 13:59:20|24594.6|24574.6|24594.6|24574.6|24594.6|24574.6|24594.6|24574.6|1
1730383170000|2024-10-31 13:59:30|24592.6|24572.6|24592.6|24572.6|24592.6|24572.6|24592.6|24572.6|2
1730383180000|2024-10-31 13:59:40|24592.1|24572.1|24590.1|24570.1|24592.1|24572.1|24590.1|24570.1|0
1730383190000|2024-10-31 13:59:50|24587.6|24567.6|24587.6|24567.6|24587.6|24567.6|24587.6|24567.6|4
1730383200000|2024-10-31 14:00:00|24586.6|24566.6|24557.6|24537.6|24586.6|24566.6|24557.6|24537.6|48
1730383210000|2024-10-31 14:00:10|24555.1|24535.1|24547.6|24527.6|24555.1|24535.1|24547.6|24527.6|4
1730383220000|2024-10-31 14:00:20|24547.1|24527.1|24540.1|24520.1|24547.1|24527.1|24539.6|24519.6|8
1730383230000|2024-10-31 14:00:30|24539.6|24519.6|24542.6|24522.6|24542.6|24522.6|24539.6|24519.6|5
1730383240000|2024-10-31 14:00:40|24539.6|24519.6|24540.1|24520.1|24540.1|24520.1|24539.6|24519.6|0
1730383250000|2024-10-31 14:00:50|24539.6|24519.6|24539.6|24519.6|24539.6|24519.6|24539.6|24519.6|3
1730383270000|2024-10-31 14:01:10|||||||||1
1730383280000|2024-10-31 14:01:20|||||||||1
1730383290000|2024-10-31 14:01:30|24540.1|24520.1|24540.1|24520.1|24540.1|24520.1|24540.1|24520.1|7
1730383300000|2024-10-31 14:01:40|||||||||2
1730383310000|2024-10-31 14:01:50|24540.7|24520.7|24540.1|24520.1|24540.7|24520.7|24540.1|24520.1|8
1730383320000|2024-10-31 14:02:00|||||||||4
1730383330000|2024-10-31 14:02:10|24540.7|24520.7|24540.7|24520.7|24540.7|24520.7|24540.7|24520.7|1
1730383350000|2024-10-31 14:02:30|24541.2|24521.2|24548.7|24528.7|24548.7|24528.7|24541.2|24521.2|7
1730383360000|2024-10-31 14:02:40|24549.2|24529.2|24550.7|24530.7|24550.7|24530.7|24549.2|24529.2|4
1730383370000|2024-10-31 14:02:50|24551.2|24531.2|24549.6|24529.6|24553.2|24533.2|24549.6|24529.6|1
1730383380000|2024-10-31 14:03:00|24547.6|24527.6|24544.6|24524.6|24547.6|24527.6|24544.6|24524.6|1
1730383390000|2024-10-31 14:03:10|||||||||2
1730383410000|2024-10-31 14:03:30|||||||||8
1730383450000|2024-10-31 14:04:10|24542.1|24522.1|24535.1|24515.1|24542.1|24522.1|24535.1|24515.1|26
1730383460000|2024-10-31 14:04:20|24533.5|24513.5|24529.6|24509.6|24533.5|24513.5|24529.6|24509.6|4
1730383470000|2024-10-31 14:04:30|24516.2|24496.2|24527.1|24507.1|24527.1|24507.1|24516.2|24496.2|7
1730383490000|2024-10-31 14:04:50|24527.6|24507.6|24527.6|24507.6|24527.6|24507.6|24527.6|24507.6|1
1730383500000|2024-10-31 14:05:00|24527.1|24507.1|24523.7|24503.7|24527.1|24507.1|24519.6|24499.6|23
1730383510000|2024-10-31 14:05:10|24526.2|24506.2|24537.6|24517.6|24537.6|24517.6|24526.2|24506.2|5
1730383520000|2024-10-31 14:05:20|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|7
1730383530000|2024-10-31 14:05:30|24535.1|24515.1|24535.1|24515.1|24535.1|24515.1|24535.1|24515.1|4
1730383540000|2024-10-31 14:05:40|24535.7|24515.7|24533.2|24513.2|24537.6|24517.6|24533.2|24513.2|4
1730383560000|2024-10-31 14:06:00|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|0
1730383570000|2024-10-31 14:06:10|24535.1|24515.1|24542.6|24522.6|24542.6|24522.6|24535.1|24515.1|6
1730383590000|2024-10-31 14:06:30|24547.6|24527.6|24550.1|24530.1|24550.7|24530.7|24542.6|24522.6|5
1730383600000|2024-10-31 14:06:40|24552.6|24532.6|24553.7|24533.7|24553.7|24533.7|24552.6|24532.6|5
1730383610000|2024-10-31 14:06:50|24552.6|24532.6|24553.2|24533.2|24553.2|24533.2|24552.6|24532.6|1
1730383620000|2024-10-31 14:07:00|24552.6|24532.6|24558.2|24538.2|24558.2|24538.2|24552.6|24532.6|3
1730383630000|2024-10-31 14:07:10|24558.7|24538.7|24565.1|24545.1|24565.1|24545.1|24558.2|24538.2|9
1730383660000|2024-10-31 14:07:40|24567.6|24547.6|24565.1|24545.1|24567.6|24547.6|24565.1|24545.1|2
1730383670000|2024-10-31 14:07:50|24567.6|24547.6|24562.6|24542.6|24567.6|24547.6|24562.6|24542.6|1
1730383680000|2024-10-31 14:08:00|24562.1|24542.1|24562.1|24542.1|24562.1|24542.1|24562.1|24542.1|0
1730383690000|2024-10-31 14:08:10|||||||||3
1730383700000|2024-10-31 14:08:20|24559.6|24539.6|24557.1|24537.1|24559.6|24539.6|24557.1|24537.1|3
1730383720000|2024-10-31 14:08:40|24554.6|24534.6|24554.6|24534.6|24554.6|24534.6|24554.6|24534.6|3
1730383730000|2024-10-31 14:08:50|24549.6|24529.6|24545.1|24525.1|24549.6|24529.6|24545.1|24525.1|8
1730383740000|2024-10-31 14:09:00|||||||||1
1730383750000|2024-10-31 14:09:10|||||||||3
1730383760000|2024-10-31 14:09:20|||||||||1
1730383770000|2024-10-31 14:09:30|24543.2|24523.2|24544.6|24524.6|24544.6|24524.6|24543.2|24523.2|3
1730383780000|2024-10-31 14:09:40|24542.6|24522.6|24542.6|24522.6|24542.6|24522.6|24542.6|24522.6|0
1730383790000|2024-10-31 14:09:50|24544.6|24524.6|24544.6|24524.6|24544.6|24524.6|24544.6|24524.6|2
1730383800000|2024-10-31 14:10:00|24542.6|24522.6|24550.1|24530.1|24550.1|24530.1|24542.6|24522.6|9
1730383810000|2024-10-31 14:10:10|||||||||1
1730383820000|2024-10-31 14:10:20|||||||||1
1730383830000|2024-10-31 14:10:30|||||||||4
1730383840000|2024-10-31 14:10:40|24548.2|24528.2|24548.2|24528.2|24548.2|24528.2|24548.2|24528.2|2
1730383860000|2024-10-31 14:11:00|24550.1|24530.1|24547.6|24527.6|24550.1|24530.1|24547.6|24527.6|3
1730383870000|2024-10-31 14:11:10|24547.1|24527.1|24547.1|24527.1|24547.1|24527.1|24547.1|24527.1|1
1730383880000|2024-10-31 14:11:20|24545.1|24525.1|24544.1|24524.1|24545.1|24525.1|24544.1|24524.1|3
1730383890000|2024-10-31 14:11:30|24542.1|24522.1|24542.1|24522.1|24542.1|24522.1|24542.1|24522.1|2
1730383910000|2024-10-31 14:11:50|24540.1|24520.1|24534.1|24514.1|24540.1|24520.1|24534.1|24514.1|6
1730383920000|2024-10-31 14:12:00|24530.1|24510.1|24526|24506|24530.1|24510.1|24526|24506|8
1730383930000|2024-10-31 14:12:10|24521.6|24501.6|24521|24501|24521.6|24501.6|24521|24501|1
1730383940000|2024-10-31 14:12:20|24520.5|24500.5|24517.1|24497.1|24520.5|24500.5|24517.1|24497.1|7
1730383950000|2024-10-31 14:12:30|24517.6|24497.6|24517.6|24497.6|24517.6|24497.6|24517.6|24497.6|1
1730383960000|2024-10-31 14:12:40|24519.6|24499.6|24517.6|24497.6|24519.6|24499.6|24515.1|24495.1|14
1730383970000|2024-10-31 14:12:50|24519.6|24499.6|24517.1|24497.1|24519.6|24499.6|24517.1|24497.1|6
1730383980000|2024-10-31 14:13:00|24516.6|24496.6|24515.1|24495.1|24516.6|24496.6|24514.6|24494.6|0
1730384000000|2024-10-31 14:13:20|24512.6|24492.6|24495.1|24475.1|24512.6|24492.6|24492.6|24472.6|41
1730384010000|2024-10-31 14:13:30|24492.6|24472.6|24499.6|24479.6|24499.6|24479.6|24492.6|24472.6|10
1730384020000|2024-10-31 14:13:40|24497.6|24477.6|24494.6|24474.6|24497.6|24477.6|24494.6|24474.6|10
1730384030000|2024-10-31 14:13:50|24497.6|24477.6|24497.6|24477.6|24497.6|24477.6|24497.6|24477.6|16
1730384040000|2024-10-31 14:14:00|24497.1|24477.1|24497.6|24477.6|24497.6|24477.6|24495.1|24475.1|9
1730384050000|2024-10-31 14:14:10|24498.2|24478.2|24495.7|24475.7|24500.1|24480.1|24495.7|24475.7|305
1730384060000|2024-10-31 14:14:20|24495.1|24475.1|24491.6|24471.6|24497.1|24477.1|24491.6|24471.6|13
1730384070000|2024-10-31 14:14:30|24491|24471|24490.5|24470.5|24491.6|24471.6|24490.5|24470.5|7
1730384080000|2024-10-31 14:14:40|24488.5|24468.5|24469.1|24449.1|24491.9|24468.5|24468.5|24448.5|46
1730384090000|2024-10-31 14:14:50|24471.6|24451.6|24474.1|24454.1|24474.6|24454.6|24471.6|24451.6|14
1730384100000|2024-10-31 14:15:00|24473.5|24453.5|24463.5|24443.5|24473.5|24453.5|24463|24443|11
1730384110000|2024-10-31 14:15:10|||||||||12
1730384120000|2024-10-31 14:15:20|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|24461.6|24441.6|3
1730384130000|2024-10-31 14:15:30|24461|24441|24461|24441|24461|24441|24460.5|24440.5|4
1730384140000|2024-10-31 14:15:40|24458.5|24438.5|24456.6|24436.6|24458.5|24438.5|24456.6|24436.6|7
1730384160000|2024-10-31 14:16:00|24451.6|24431.6|24419.6|24399.6|24451.6|24431.6|24419.1|24399.1|10
1730384170000|2024-10-31 14:16:10|24417.6|24397.6|24414.1|24394.1|24417.6|24397.6|24412.1|24392.1|4
1730384180000|2024-10-31 14:16:20|24414.6|24394.6|24420.1|24400.1|24420.1|24400.1|24414.6|24394.6|123
1730384190000|2024-10-31 14:16:30|24422.1|24402.1|24447.6|24427.6|24447.6|24427.6|24422.1|24402.1|49
1730384200000|2024-10-31 14:16:40|24447.1|24427.1|24445.1|24425.1|24447.1|24427.1|24445.1|24425.1|0
1730384210000|2024-10-31 14:16:50|24443.2|24423.2|24440.1|24420.1|24443.2|24423.2|24440.1|24420.1|3
1730384220000|2024-10-31 14:17:00|24439.6|24419.6|24440.1|24420.1|24440.1|24420.1|24439.1|24419.1|8
1730384230000|2024-10-31 14:17:10|24442.6|24422.6|24447.6|24427.6|24447.6|24427.6|24442.6|24422.6|14
1730384240000|2024-10-31 14:17:20|24448.2|24428.2|24447.6|24427.6|24448.2|24428.2|24447.6|24427.6|17
1730384250000|2024-10-31 14:17:30|24445.7|24425.7|24439.6|24419.6|24445.7|24425.7|24439.6|24419.6|9
1730384260000|2024-10-31 14:17:40|24437.6|24417.6|24437.6|24417.6|24437.6|24417.6|24437.1|24417.1|14
1730384270000|2024-10-31 14:17:50|24434.6|24414.6|24437.6|24417.6|24437.6|24417.6|24434.6|24414.6|28
1730384280000|2024-10-31 14:18:00|24441.2|24421.2|24448.7|24428.7|24448.7|24428.7|24441.2|24421.2|2
1730384290000|2024-10-31 14:18:10|24452.6|24432.6|24452.6|24432.6|24452.6|24432.6|24452.6|24432.6|5
1730384300000|2024-10-31 14:18:20|24454.6|24434.6|24459.8|24439.8|24459.8|24439.8|24449.6|24429.6|11
1730384310000|2024-10-31 14:18:30|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|1
1730384320000|2024-10-31 14:18:40|24467.6|24447.6|24467.6|24447.6|24467.6|24447.6|24467.6|24447.6|1
1730384330000|2024-10-31 14:18:50|24465.1|24445.1|24465.1|24445.1|24465.1|24445.1|24465.1|24445.1|12
1730384340000|2024-10-31 14:19:00|24462.6|24442.6|24460.1|24440.1|24462.6|24442.6|24460.1|24440.1|0
1730384360000|2024-10-31 14:19:20|24462.1|24442.1|24462.6|24442.6|24462.6|24442.6|24462.1|24442.1|5
1730384380000|2024-10-31 14:19:40|24460.1|24440.1|24457.6|24437.6|24460.1|24440.1|24457.6|24437.6|1
1730384400000|2024-10-31 14:20:00|24459.6|24439.6|24467.1|24447.1|24467.1|24447.1|24459.6|24439.6|3
1730384410000|2024-10-31 14:20:10|24466.6|24446.6|24464.1|24444.1|24466.6|24446.6|24464.1|24444.1|3
1730384420000|2024-10-31 14:20:20|24463.5|24443.5|24458.7|24438.7|24463.5|24443.5|24457.1|24437.1|9
1730384440000|2024-10-31 14:20:40|24463.7|24443.7|24464.2|24444.2|24464.2|24444.2|24463.7|24443.7|8
1730384460000|2024-10-31 14:21:00|24463.7|24443.7|24464.2|24444.2|24464.2|24444.2|24463.7|24443.7|5
1730384470000|2024-10-31 14:21:10|24465.7|24445.7|24467.6|24447.6|24467.6|24447.6|24465.7|24445.7|3
1730384480000|2024-10-31 14:21:20|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|24465.7|24445.7|1
1730384490000|2024-10-31 14:21:30|24467.6|24447.6|24467.6|24447.6|24467.6|24447.6|24467.6|24447.6|6
1730384500000|2024-10-31 14:21:40|24465.1|24445.1|24467.6|24447.6|24467.6|24447.6|24465.1|24445.1|1
1730384510000|2024-10-31 14:21:50|24467.1|24447.1|24467.6|24447.6|24467.6|24447.6|24467.1|24447.1|7
1730384520000|2024-10-31 14:22:00|24468.7|24448.7|24472.6|24452.6|24472.6|24452.6|24468.7|24448.7|6
1730384530000|2024-10-31 14:22:10|||||||||8
1730384540000|2024-10-31 14:22:20|24476.7|24456.7|24485.7|24465.7|24485.7|24465.7|24476.7|24456.7|14
1730384550000|2024-10-31 14:22:30|24490.7|24470.7|24497.1|24477.1|24497.6|24477.6|24490.7|24470.7|7
1730384560000|2024-10-31 14:22:40|24495.1|24475.1|24495.1|24475.1|24495.1|24475.1|24495.1|24475.1|5
1730384570000|2024-10-31 14:22:50|24492.6|24472.6|24492.6|24472.6|24493.2|24473.2|24492.6|24472.6|0
1730384580000|2024-10-31 14:23:00|24495.1|24475.1|24497.6|24477.6|24497.6|24477.6|24495.1|24475.1|4
1730384590000|2024-10-31 14:23:10|||||||||2
1730384630000|2024-10-31 14:23:50|24498.2|24478.2|24507.6|24487.6|24507.6|24487.6|24498.2|24478.2|16
1730384640000|2024-10-31 14:24:00|24509.2|24489.2|24519.6|24499.6|24519.6|24499.6|24509.2|24489.2|30
1730384650000|2024-10-31 14:24:10|24517.6|24497.6|24517.1|24497.1|24520.1|24500.1|24515.7|24495.7|8
1730384660000|2024-10-31 14:24:20|24517.6|24497.6|24517.6|24497.6|24517.6|24497.6|24517.1|24497.1|6
1730384670000|2024-10-31 14:24:30|24517.1|24497.1|24517.6|24497.6|24517.6|24497.6|24517.1|24497.1|1
1730384680000|2024-10-31 14:24:40|24517.1|24497.1|24517.1|24497.1|24517.1|24497.1|24517.1|24497.1|0
1730384690000|2024-10-31 14:24:50|24515.1|24495.1|24519.1|24499.1|24519.6|24499.6|24515.1|24495.1|4
1730384700000|2024-10-31 14:25:00|24517.1|24497.1|24519.6|24499.6|24519.6|24499.6|24517.1|24497.1|2
1730384710000|2024-10-31 14:25:10|24517.6|24497.6|24514.6|24494.6|24517.6|24497.6|24514.6|24494.6|5
1730384720000|2024-10-31 14:25:20|||||||||1
1730384730000|2024-10-31 14:25:30|24512.6|24492.6|24512.6|24492.6|24512.6|24492.6|24512.6|24492.6|1
1730384740000|2024-10-31 14:25:40|24513.2|24493.2|24522.1|24502.1|24522.1|24502.1|24513.2|24493.2|0
1730384750000|2024-10-31 14:25:50|24522.6|24502.6|24522.6|24502.6|24522.6|24502.6|24522.6|24502.6|1
1730384760000|2024-10-31 14:26:00|24525.1|24505.1|24529.1|24509.1|24529.1|24509.1|24525.1|24505.1|5
1730384770000|2024-10-31 14:26:10|24529.6|24509.6|24587.1|24567.1|24590.1|24570.1|24529.6|24509.6|13
1730384780000|2024-10-31 14:26:20|24587.6|24567.6|24592.1|24572.1|24592.6|24572.6|24587.6|24567.6|17
1730384790000|2024-10-31 14:26:30|24590.1|24570.1|24572.6|24552.6|24590.1|24570.1|24572.6|24552.6|16
1730384800000|2024-10-31 14:26:40|24577.6|24557.6|24584.6|24564.6|24584.6|24564.6|24577.6|24557.6|5
1730384810000|2024-10-31 14:26:50|24587.1|24567.1|24585.1|24565.1|24587.1|24567.1|24585.1|24565.1|2
1730384820000|2024-10-31 14:27:00|24587.1|24567.1|24592.6|24572.6|24592.6|24572.6|24587.1|24567.1|4
1730384830000|2024-10-31 14:27:10|||||||||1
1730384840000|2024-10-31 14:27:20|24590.7|24570.7|24584.1|24564.1|24590.7|24570.7|24584.1|24564.1|6
1730384850000|2024-10-31 14:27:30|||||||||3
1730384860000|2024-10-31 14:27:40|24585.1|24565.1|24585.1|24565.1|24587.6|24567.6|24585.1|24565.1|19
1730384870000|2024-10-31 14:27:50|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|2
1730384880000|2024-10-31 14:28:00|24582.6|24562.6|24587.1|24567.1|24587.1|24567.1|24582.6|24562.6|3
1730384890000|2024-10-31 14:28:10|24592.1|24572.1|24597.6|24577.6|24597.6|24577.6|24592.1|24572.1|19
1730384900000|2024-10-31 14:28:20|24599.6|24579.6|24599.6|24579.6|24599.6|24579.6|24599.6|24579.6|4
1730384910000|2024-10-31 14:28:30|24604.6|24584.6|24599.6|24579.6|24604.6|24584.6|24599.6|24579.6|7
1730384930000|2024-10-31 14:28:50|24600.7|24580.7|24604.6|24584.6|24604.6|24584.6|24600.7|24580.7|4
1730384940000|2024-10-31 14:29:00|24605.1|24585.1|24608.2|24588.2|24608.7|24588.7|24605.1|24585.1|4
1730384950000|2024-10-31 14:29:10|24607.6|24587.6|24605.1|24585.1|24608.2|24588.2|24605.1|24585.1|11
1730384960000|2024-10-31 14:29:20|24606.2|24586.2|24612.6|24592.6|24612.6|24592.6|24605.1|24585.1|7
1730384970000|2024-10-31 14:29:30|24618.2|24598.2|24625.1|24605.1|24625.1|24605.1|24618.2|24598.2|3
1730384980000|2024-10-31 14:29:40|24625.7|24605.7|24617.6|24597.6|24627.6|24607.6|24617.6|24597.6|17
1730384990000|2024-10-31 14:29:50|24610.1|24590.1|24604.6|24584.6|24610.1|24590.1|24604.6|24584.6|11
1730385000000|2024-10-31 14:30:00|24607.1|24587.1|24618.2|24598.2|24618.2|24598.2|24607.1|24587.1|3
1730385010000|2024-10-31 14:30:10|24622.1|24602.1|24622.1|24602.1|24622.1|24602.1|24622.1|24602.1|2
1730385020000|2024-10-31 14:30:20|24619.1|24599.1|24612.1|24592.1|24619.1|24599.1|24612.1|24592.1|2
1730385030000|2024-10-31 14:30:30|24611.6|24591.6|24610.1|24590.1|24612.1|24592.1|24610.1|24590.1|2
1730385050000|2024-10-31 14:30:50|24609.1|24589.1|24625.1|24605.1|24627.1|24607.1|24607.1|24585.1|5
1730385060000|2024-10-31 14:31:00|24627.1|24607.1|24645.1|24625.1|24645.1|24625.1|24627.1|24607.1|15
1730385070000|2024-10-31 14:31:10|24647.1|24627.1|24654.6|24634.6|24654.6|24634.6|24647.1|24627.1|3
1730385080000|2024-10-31 14:31:20|24662.6|24642.6|24660.1|24640.1|24670.7|24650.7|24660.1|24640.1|14
1730385090000|2024-10-31 14:31:30|24657.6|24637.6|24657.6|24637.6|24657.6|24637.6|24657.1|24637.1|8
1730385100000|2024-10-31 14:31:40|24658.2|24638.2|24658.2|24638.2|24660.1|24640.1|24656.2|24636.2|8
1730385110000|2024-10-31 14:31:50|24653.2|24633.2|24650.7|24630.7|24653.2|24633.2|24650.7|24630.7|40
1730385120000|2024-10-31 14:32:00|24649.6|24629.6|24652.1|24632.1|24652.1|24632.1|24649.6|24629.6|11
1730385130000|2024-10-31 14:32:10|24649.6|24629.6|24649.6|24629.6|24649.6|24629.6|24649.6|24629.6|0
1730385140000|2024-10-31 14:32:20|24645.7|24625.7|24632.6|24612.6|24645.7|24625.7|24632.6|24612.6|9
1730385150000|2024-10-31 14:32:30|24636.2|24616.2|24640.7|24620.7|24640.7|24620.7|24636.2|24616.2|11
1730385160000|2024-10-31 14:32:40|24641.2|24621.2|24665.7|24645.7|24665.7|24645.7|24641.2|24619.2|7
1730385180000|2024-10-31 14:33:00|24665.1|24645.1|24662.6|24642.6|24667.6|24647.6|24662.6|24642.6|8
1730385190000|2024-10-31 14:33:10|24663.2|24643.2|24662.6|24642.6|24663.2|24643.2|24662.1|24642.1|1
1730385200000|2024-10-31 14:33:20|24663.2|24643.2|24663.2|24643.2|24663.2|24643.2|24662.6|24642.6|1
1730385210000|2024-10-31 14:33:30|24665.1|24645.1|24662.6|24642.6|24665.1|24645.1|24662.6|24642.6|0
1730385220000|2024-10-31 14:33:40|24660.7|24640.7|24657.1|24637.1|24660.7|24640.7|24657.1|24637.1|3
1730385230000|2024-10-31 14:33:50|24653.2|24633.2|24664.6|24644.6|24665.1|24645.1|24653.2|24633.2|8
1730385240000|2024-10-31 14:34:00|24662.6|24642.6|24662.6|24642.6|24662.6|24642.6|24662.6|24642.6|1
1730385260000|2024-10-31 14:34:20|24663.2|24643.2|24665.7|24645.7|24665.7|24645.7|24663.2|24643.2|1
1730385270000|2024-10-31 14:34:30|24667.6|24647.6|24662.6|24642.6|24667.6|24647.6|24662.6|24642.6|6
1730385280000|2024-10-31 14:34:40|||||||||3
1730385290000|2024-10-31 14:34:50|24659.6|24639.6|24657.1|24637.1|24659.6|24639.6|24657.1|24637.1|1
1730385300000|2024-10-31 14:35:00|24658.2|24638.2|24661.2|24641.2|24661.2|24641.2|24658.2|24638.2|10
1730385310000|2024-10-31 14:35:10|24663.2|24643.2|24663.2|24643.2|24663.2|24643.2|24663.2|24643.2|0
1730385320000|2024-10-31 14:35:20|24665.7|24645.7|24673.2|24653.2|24673.2|24653.2|24665.7|24645.7|4
1730385330000|2024-10-31 14:35:30|24675.1|24655.1|24668.2|24648.2|24675.1|24655.1|24668.2|24648.2|9
1730385340000|2024-10-31 14:35:40|24680.1|24660.1|24704.2|24684.2|24709.2|24689.2|24680.1|24660.1|48
1730385350000|2024-10-31 14:35:50|24706.7|24686.7|24710.7|24690.7|24711.2|24691.2|24706.7|24686.7|66
1730385360000|2024-10-31 14:36:00|24705.7|24685.7|24701.2|24681.2|24705.7|24685.7|24701.2|24681.2|7
1730385370000|2024-10-31 14:36:10|24698.2|24678.2|24695.1|24675.1|24698.2|24678.2|24695.1|24675.1|1
1730385380000|2024-10-31 14:36:20|24693.2|24673.2|24694.2|24674.2|24694.2|24674.2|24693.2|24673.2|0
1730385390000|2024-10-31 14:36:30|||||||||1
1730385400000|2024-10-31 14:36:40|24693.2|24673.2|24694.2|24674.2|24694.2|24674.2|24693.2|24673.2|1
1730385410000|2024-10-31 14:36:50|24693.7|24673.7|24693.2|24673.2|24693.7|24673.7|24693.2|24673.2|1
1730385430000|2024-10-31 14:37:10|24691.2|24671.2|24691.2|24671.2|24691.2|24671.2|24691.2|24671.2|0
1730385440000|2024-10-31 14:37:20|24691.7|24671.7|24686.7|24666.7|24691.7|24671.7|24686.7|24666.7|10
1730385450000|2024-10-31 14:37:30|||||||||2
1730385470000|2024-10-31 14:37:50|24683.7|24663.7|24678.7|24658.7|24683.7|24663.7|24678.7|24658.7|6
1730385480000|2024-10-31 14:38:00|||||||||1
1730385490000|2024-10-31 14:38:10|24673.2|24653.2|24673.2|24653.2|24673.2|24653.2|24673.2|24653.2|0
1730385500000|2024-10-31 14:38:20|24668.2|24648.2|24668.2|24648.2|24668.2|24648.2|24668.2|24648.2|1
1730385510000|2024-10-31 14:38:30|24668.7|24648.7|24671.2|24651.2|24671.2|24651.2|24668.7|24648.7|1
1730385520000|2024-10-31 14:38:40|||||||||1
1730385530000|2024-10-31 14:38:50|24671.7|24651.7|24671.7|24651.7|24671.7|24651.7|24671.7|24651.7|1
1730385540000|2024-10-31 14:39:00|24673.7|24653.7|24673.7|24653.7|24673.7|24653.7|24673.7|24653.7|1
1730385550000|2024-10-31 14:39:10|||||||||2
1730385560000|2024-10-31 14:39:20|24676.7|24656.7|24684.2|24664.2|24684.2|24664.2|24676.7|24656.7|2
1730385580000|2024-10-31 14:39:40|24693.2|24653.2|24689.2|24649.2|24693.2|24653.2|24689.2|24649.2|3
1730385590000|2024-10-31 14:39:50|24678.2|24658.2|24678.7|24658.7|24678.7|24658.7|24678.2|24658.2|0
1730385600000|2024-10-31 14:40:00|24678.2|24658.2|24674.2|24654.2|24678.7|24658.7|24674.2|24654.2|3
1730385610000|2024-10-31 14:40:10|24673.7|24653.7|24674.2|24654.2|24674.2|24654.2|24673.7|24653.7|4
1730385620000|2024-10-31 14:40:20|24673.7|24653.7|24671.7|24651.7|24673.7|24653.7|24671.7|24651.7|4
1730385630000|2024-10-31 14:40:30|24669.8|24649.8|24661.2|24641.2|24669.8|24649.8|24661.2|24641.2|11
1730385640000|2024-10-31 14:40:40|24660.1|24640.1|24660.1|24640.1|24660.1|24640.1|24660.1|24640.1|2
1730385650000|2024-10-31 14:40:50|24655.7|24635.7|24655.7|24635.7|24655.7|24635.7|24655.7|24635.7|0
1730385660000|2024-10-31 14:41:00|24653.7|24633.7|24653.7|24633.7|24653.7|24633.7|24653.7|24633.7|2
1730385670000|2024-10-31 14:41:10|24649.2|24629.2|24649.2|24629.2|24649.2|24629.2|24649.2|24629.2|0
1730385680000|2024-10-31 14:41:20|24653.7|24633.7|24653.7|24633.7|24653.7|24633.7|24653.7|24633.7|1
1730385690000|2024-10-31 14:41:30|24653.2|24633.2|24642.1|24622.1|24655.7|24633.2|24642.1|24615.7|33
1730385700000|2024-10-31 14:41:40|24642.6|24622.6|24642.6|24622.6|24642.6|24622.6|24642.6|24622.6|1
1730385710000|2024-10-31 14:41:50|||||||||3
1730385720000|2024-10-31 14:42:00|24640.7|24620.7|24643.2|24623.2|24643.2|24623.2|24640.7|24620.7|7
1730385730000|2024-10-31 14:42:10|24643.7|24623.7|24647.6|24627.6|24647.6|24627.6|24643.7|24623.7|4
1730385740000|2024-10-31 14:42:20|24648.2|24628.2|24650.1|24630.1|24650.1|24630.1|24648.2|24628.2|3
1730385750000|2024-10-31 14:42:30|24647.6|24627.6|24647.6|24627.6|24647.6|24627.6|24647.6|24627.6|4
1730385760000|2024-10-31 14:42:40|24650.7|24630.7|24650.7|24630.7|24650.7|24630.7|24650.7|24630.7|1
1730385770000|2024-10-31 14:42:50|24652.6|24632.6|24652.6|24632.6|24652.6|24632.6|24652.6|24632.6|5
1730385780000|2024-10-31 14:43:00|24653.2|24633.2|24652.6|24632.6|24653.2|24633.2|24652.6|24632.6|1
1730385790000|2024-10-31 14:43:10|||||||||1
1730385800000|2024-10-31 14:43:20|24653.2|24633.2|24653.2|24633.2|24653.2|24633.2|24653.2|24633.2|3
1730385810000|2024-10-31 14:43:30|24652.6|24632.6|24649.6|24629.6|24652.6|24632.6|24649.6|24629.6|34
1730385820000|2024-10-31 14:43:40|24650.1|24630.1|24647.1|24627.1|24650.1|24630.1|24647.1|24627.1|2
1730385830000|2024-10-31 14:43:50|24645.1|24625.1|24640.7|24620.7|24645.1|24625.1|24640.7|24620.7|2
1730385850000|2024-10-31 14:44:10|24637.6|24617.6|24636.6|24616.6|24637.6|24617.6|24636.6|24616.6|1
1730385860000|2024-10-31 14:44:20|24634.6|24614.6|24634.6|24614.6|24634.6|24614.6|24634.6|24614.6|1
1730385870000|2024-10-31 14:44:30|24634.1|24614.1|24617.6|24597.6|24634.1|24614.1|24617.6|24597.6|1
1730385880000|2024-10-31 14:44:40|24610.1|24590.1|24608.2|24588.2|24610.1|24590.1|24608.2|24588.2|7
1730385890000|2024-10-31 14:44:50|24607.6|24587.6|24607.6|24587.6|24607.6|24587.6|24607.6|24587.6|0
1730385900000|2024-10-31 14:45:00|24607.1|24587.1|24605.1|24585.1|24607.1|24587.1|24605.1|24585.1|0
1730385910000|2024-10-31 14:45:10|||||||||3
1730385920000|2024-10-31 14:45:20|24604.6|24584.6|24604.6|24584.6|24604.6|24584.6|24604.6|24584.6|0
1730385930000|2024-10-31 14:45:30|24602.1|24582.1|24600.1|24580.1|24602.1|24582.1|24599.6|24579.6|0
1730385940000|2024-10-31 14:45:40|24599.6|24579.6|24600.1|24580.1|24600.1|24580.1|24597.6|24577.6|1
1730385950000|2024-10-31 14:45:50|24599.6|24579.6|24572.6|24552.6|24599.6|24579.6|24572.6|24552.6|4
1730385960000|2024-10-31 14:46:00|24570.7|24550.7|24560.1|24540.1|24570.7|24550.7|24560.1|24540.1|1
1730385970000|2024-10-31 14:46:10|24557.6|24537.6|24549.6|24529.6|24557.6|24537.6|24549.6|24529.6|6
1730385980000|2024-10-31 14:46:20|24550.1|24530.1|24552.1|24532.1|24552.1|24532.1|24550.1|24530.1|18
1730385990000|2024-10-31 14:46:30|24554.1|24534.1|24572.6|24552.6|24572.6|24552.6|24554.1|24534.1|6
1730386010000|2024-10-31 14:46:50|24574.6|24554.6|24575.1|24555.1|24575.1|24555.1|24574.6|24554.6|1
1730386020000|2024-10-31 14:47:00|24577.1|24557.1|24577.1|24557.1|24577.1|24557.1|24577.1|24557.1|0
1730386050000|2024-10-31 14:47:30|||||||||8
1730386060000|2024-10-31 14:47:40|||||||||1
1730386080000|2024-10-31 14:48:00|24574.6|24554.6|24572.6|24552.6|24574.6|24554.6|24572.1|24552.1|3
1730386090000|2024-10-31 14:48:10|24571.6|24551.6|24571.6|24551.6|24571.6|24551.6|24571.6|24551.6|0
1730386100000|2024-10-31 14:48:20|24567.6|24547.6|24565.7|24545.7|24567.6|24547.6|24565.1|24545.1|4
1730386110000|2024-10-31 14:48:30|24566.7|24546.7|24568.7|24548.7|24568.7|24548.7|24566.7|24546.7|0
1730386120000|2024-10-31 14:48:40|24572.6|24552.6|24574.6|24554.6|24574.6|24554.6|24572.6|24552.6|2
1730386130000|2024-10-31 14:48:50|24575.6|24555.6|24584.6|24564.6|24584.6|24564.6|24575.6|24555.6|5
1730386190000|2024-10-31 14:49:50|24582.6|24562.6|24572.6|24552.6|24582.6|24562.6|24572.6|24552.6|14
1730386200000|2024-10-31 14:50:00|24574.6|24554.6|24579.6|24559.6|24579.6|24559.6|24574.6|24554.6|5
1730386210000|2024-10-31 14:50:10|24580.1|24560.1|24598.1|24578.1|24598.1|24578.1|24580.1|24560.1|6
1730386220000|2024-10-31 14:50:20|24600.1|24580.1|24606.2|24586.2|24606.2|24586.2|24600.1|24580.1|7
1730386230000|2024-10-31 14:50:30|24604.6|24584.6|24604.6|24584.6|24604.6|24584.6|24604.6|24584.6|1
1730386250000|2024-10-31 14:50:50|24602.1|24582.1|24604.6|24584.6|24604.6|24584.6|24602.1|24582.1|2
1730386270000|2024-10-31 14:51:10|24609.6|24589.6|24622.6|24602.6|24623.1|24603.1|24609.6|24589.6|7
1730386290000|2024-10-31 14:51:30|24623.1|24603.1|24627.1|24607.1|24627.6|24607.6|24623.1|24603.1|5
1730386310000|2024-10-31 14:51:50|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|24624.6|24604.6|4
1730386320000|2024-10-31 14:52:00|||||||||1
1730386330000|2024-10-31 14:52:10|24619.6|24599.6|24619.6|24599.6|24619.6|24599.6|24619.6|24599.6|1
1730386340000|2024-10-31 14:52:20|24619.1|24599.1|24619.1|24599.1|24619.1|24599.1|24619.1|24599.1|1
1730386360000|2024-10-31 14:52:40|24619.6|24599.6|24623.1|24603.1|24623.1|24603.1|24619.6|24599.6|6
1730386370000|2024-10-31 14:52:50|24625.6|24605.6|24625.6|24605.6|24625.6|24605.6|24625.6|24605.6|0
1730386380000|2024-10-31 14:53:00|24627.6|24607.6|24627.6|24607.6|24629.6|24609.6|24627.6|24607.6|2
1730386390000|2024-10-31 14:53:10|24627.1|24607.1|24625.1|24605.1|24627.1|24607.1|24625.1|24605.1|1
1730386410000|2024-10-31 14:53:30|24624.1|24604.1|24624.1|24604.1|24624.6|24604.6|24624.1|24604.1|0
1730386420000|2024-10-31 14:53:40|24619.6|24599.6|24570.6|24550.6|24619.6|24599.6|24570.6|24550.6|24
1730386430000|2024-10-31 14:53:50|24572.2|24552.2|24583.1|24563.1|24583.1|24563.1|24572.2|24552.2|1
1730386440000|2024-10-31 14:54:00|24583.7|24563.7|24589.6|24569.6|24589.6|24569.6|24583.1|24563.1|5
1730386450000|2024-10-31 14:54:10|24584.6|24564.6|24584.1|24564.1|24584.6|24564.6|24582.1|24562.1|4
1730386460000|2024-10-31 14:54:20|24585.1|24565.1|24590.6|24570.6|24590.6|24570.6|24585.1|24565.1|2
1730386470000|2024-10-31 14:54:30|24597.6|24577.6|24598.1|24578.1|24598.1|24578.1|24597.6|24577.6|6
1730386480000|2024-10-31 14:54:40|||||||||4
1730386490000|2024-10-31 14:54:50|24600.1|24580.1|24600.1|24580.1|24600.1|24580.1|24600.1|24580.1|3
1730386500000|2024-10-31 14:55:00|||||||||1
1730386510000|2024-10-31 14:55:10|24599.6|24579.6|24599.6|24579.6|24599.6|24579.6|24599.6|24579.6|2
1730386530000|2024-10-31 14:55:30|24594.6|24574.6|24594.6|24574.6|24594.6|24574.6|24594.6|24574.6|3
1730386540000|2024-10-31 14:55:40|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|1
1730386550000|2024-10-31 14:55:50|||||||||5
1730386560000|2024-10-31 14:56:00|||||||||4
1730386570000|2024-10-31 14:56:10|24585.1|24565.1|24585.1|24565.1|24585.1|24565.1|24585.1|24565.1|1
1730386580000|2024-10-31 14:56:20|24587.6|24567.6|24590.1|24570.1|24590.1|24570.1|24587.1|24567.1|2
1730386590000|2024-10-31 14:56:30|24589.6|24569.6|24589.6|24569.6|24589.6|24569.6|24589.6|24569.6|4
1730386610000|2024-10-31 14:56:50|||||||||4
1730386630000|2024-10-31 14:57:10|24592.6|24572.6|24592.1|24572.1|24592.6|24572.6|24592.1|24572.1|7
1730386640000|2024-10-31 14:57:20|24592.6|24572.6|24592.1|24572.1|24592.6|24572.6|24592.1|24572.1|4
1730386650000|2024-10-31 14:57:30|24591.6|24571.6|24589.6|24569.6|24592.6|24572.6|24589.6|24569.6|1
1730386660000|2024-10-31 14:57:40|||||||||5
1730386670000|2024-10-31 14:57:50|24587.6|24567.6|24584.6|24564.6|24587.6|24567.6|24584.6|24564.6|10
1730386690000|2024-10-31 14:58:10|24584.1|24564.1|24597.1|24577.1|24597.1|24577.1|24584.1|24564.1|6
1730386700000|2024-10-31 14:58:20|24597.6|24577.6|24601.6|24581.6|24601.6|24581.6|24597.6|24577.6|3
1730386710000|2024-10-31 14:58:30|24599.6|24579.6|24602.1|24582.1|24602.1|24582.1|24599.6|24579.6|0
1730386720000|2024-10-31 14:58:40|24599.1|24579.1|24597.1|24577.1|24599.1|24579.1|24597.1|24577.1|0
1730386730000|2024-10-31 14:58:50|24597.6|24577.6|24600.1|24580.1|24600.1|24580.1|24597.6|24577.6|1
1730386740000|2024-10-31 14:59:00|24597.6|24577.6|24597.6|24577.6|24597.6|24577.6|24597.6|24577.6|0
1730386750000|2024-10-31 14:59:10|24597.1|24577.1|24592.1|24572.1|24597.1|24577.1|24592.1|24572.1|4
1730386780000|2024-10-31 14:59:40|24590.1|24570.1|24590.1|24570.1|24590.1|24570.1|24590.1|24570.1|4
1730386790000|2024-10-31 14:59:50|24589.6|24569.6|24589.6|24569.6|24590.1|24570.1|24589.6|24569.6|0
1730386800000|2024-10-31 15:00:00|24590.1|24570.1|24590.1|24570.1|24590.1|24570.1|24589.6|24569.6|0
1730386810000|2024-10-31 15:00:10|24589.6|24569.6|24587.1|24567.1|24589.6|24569.6|24587.1|24567.1|1
1730386820000|2024-10-31 15:00:20|24586.5|24566.5|24573.1|24553.1|24586.5|24566.5|24570.6|24550.6|12
1730386840000|2024-10-31 15:00:40|24575.1|24555.1|24580.1|24560.1|24580.1|24560.1|24575.1|24555.1|3
1730386850000|2024-10-31 15:00:50|24580.6|24560.6|24587.6|24567.6|24587.6|24567.6|24580.6|24560.6|1
1730386860000|2024-10-31 15:01:00|24586.5|24566.5|24586.5|24566.5|24586.5|24566.5|24586.5|24566.5|3
1730386870000|2024-10-31 15:01:10|24582.6|24562.6|24582.6|24562.6|24582.6|24562.6|24582.6|24562.6|2
1730386880000|2024-10-31 15:01:20|24582.1|24562.1|24582.1|24562.1|24582.1|24562.1|24582.1|24562.1|1
1730386890000|2024-10-31 15:01:30|||||||||3
1730386900000|2024-10-31 15:01:40|24583.1|24563.1|24600.1|24580.1|24600.1|24580.1|24583.1|24563.1|16
1730386910000|2024-10-31 15:01:50|24599.6|24579.6|24602.1|24582.1|24602.1|24582.1|24599|24579|4
1730386920000|2024-10-31 15:02:00|24602.6|24582.6|24605.1|24585.1|24605.1|24585.1|24602.6|24582.6|0
1730386930000|2024-10-31 15:02:10|24608.1|24588.1|24610.1|24590.1|24610.1|24590.1|24608.1|24588.1|0
1730386940000|2024-10-31 15:02:20|24608.1|24588.1|24612.1|24592.1|24612.1|24592.1|24608.1|24588.1|0
1730386950000|2024-10-31 15:02:30|24610.1|24590.1|24610.1|24590.1|24610.1|24590.1|24610.1|24590.1|0
1730386970000|2024-10-31 15:02:50|24612.1|24592.1|24609.6|24589.6|24612.6|24592.6|24609.6|24589.6|2
1730386980000|2024-10-31 15:03:00|24607.1|24587.1|24605.1|24585.1|24607.1|24587.1|24605.1|24585.1|5
1730386990000|2024-10-31 15:03:10|||||||||1
1730387000000|2024-10-31 15:03:20|24603.1|24583.1|24602.6|24582.6|24603.1|24583.1|24602.1|24582.1|4
1730387010000|2024-10-31 15:03:30|24600.1|24580.1|24600.1|24580.1|24600.1|24580.1|24600.1|24580.1|1
1730387020000|2024-10-31 15:03:40|||||||||1
1730387030000|2024-10-31 15:03:50|24597.6|24577.6|24597.6|24577.6|24597.6|24577.6|24597.6|24577.6|3
1730387040000|2024-10-31 15:04:00|24595.1|24575.1|24595.1|24575.1|24595.1|24575.1|24595.1|24575.1|4
1730387050000|2024-10-31 15:04:10|24597.1|24577.1|24597.1|24577.1|24597.6|24577.6|24597.1|24577.1|1
1730387080000|2024-10-31 15:04:40|24597.6|24577.6|24594.6|24574.6|24597.6|24577.6|24594.6|24574.6|7
1730387090000|2024-10-31 15:04:50|24595.1|24575.1|24595.1|24575.1|24595.1|24575.1|24595.1|24575.1|2
1730387100000|2024-10-31 15:05:00|24591.5|24571.5|24589|24569|24591.5|24571.5|24589|24569|8
1730387110000|2024-10-31 15:05:10|24589.6|24569.6|24589.6|24569.6|24589.6|24569.6|24589.6|24569.6|12
1730387120000|2024-10-31 15:05:20|24595.6|24575.6|24595.1|24575.1|24595.6|24575.6|24595.1|24575.1|3
1730387130000|2024-10-31 15:05:30|24595.6|24575.6|24594|24574|24597.6|24577.6|24594|24574|12
1730387140000|2024-10-31 15:05:40|24596|24576|24595.1|24575.1|24596.5|24576.5|24594.6|24574.6|2
1730387150000|2024-10-31 15:05:50|24599.6|24579.6|24601.2|24581.2|24601.2|24581.2|24599.6|24579.6|5
1730387160000|2024-10-31 15:06:00|24605.1|24585.1|24607.6|24587.6|24607.6|24587.6|24605.1|24585.1|4
1730387170000|2024-10-31 15:06:10|24608.1|24588.1|24610.1|24590.1|24610.1|24590.1|24608.1|24588.1|9
1730387180000|2024-10-31 15:06:20|24611.5|24591.5|24607.6|24587.6|24611.5|24591.5|24607.6|24587.6|1
1730387200000|2024-10-31 15:06:40|||||||||3
1730387210000|2024-10-31 15:06:50|24607.1|24587.1|24607.1|24587.1|24607.1|24587.1|24607.1|24587.1|4
1730387220000|2024-10-31 15:07:00|24605.1|24585.1|24604.6|24584.6|24605.1|24585.1|24604.6|24584.6|2
1730387230000|2024-10-31 15:07:10|24597.6|24577.6|24597.6|24577.6|24597.6|24577.6|24597.6|24577.6|5
1730387240000|2024-10-31 15:07:20|24597.1|24577.1|24592.1|24572.1|24597.1|24577.1|24591.5|24571.5|1
1730387250000|2024-10-31 15:07:30|||||||||2
1730387260000|2024-10-31 15:07:40|24592.6|24572.6|24592.6|24572.6|24592.6|24572.6|24592.6|24572.6|2
1730387270000|2024-10-31 15:07:50|24597.1|24577.1|24592.6|24572.6|24597.1|24577.1|24592.6|24572.6|2
1730387280000|2024-10-31 15:08:00|||||||||5
1730387290000|2024-10-31 15:08:10|24590.6|24570.6|24587.6|24567.6|24590.6|24570.6|24587.6|24567.6|2
1730387300000|2024-10-31 15:08:20|24585.1|24565.1|24587.6|24567.6|24587.6|24567.6|24585.1|24565.1|6
1730387310000|2024-10-31 15:08:30|24587.1|24567.1|24595.1|24575.1|24595.1|24575.1|24587.1|24567.1|5
1730387330000|2024-10-31 15:08:50|24597.1|24577.1|24597.1|24577.1|24597.1|24577.1|24597.1|24577.1|1
1730387340000|2024-10-31 15:09:00|24599.6|24579.6|24599.6|24579.6|24599.6|24579.6|24599.6|24579.6|1
1730387350000|2024-10-31 15:09:10|||||||||2
1730387360000|2024-10-31 15:09:20|24602.1|24582.1|24599|24579|24602.1|24582.1|24599|24579|13
1730387370000|2024-10-31 15:09:30|||||||||1
1730387380000|2024-10-31 15:09:40|24597.1|24577.1|24597.1|24577.1|24597.1|24577.1|24597.1|24577.1|0
1730387390000|2024-10-31 15:09:50|24597.6|24577.6|24597.1|24577.1|24597.6|24577.6|24597.1|24577.1|0
1730387400000|2024-10-31 15:10:00|24595.1|24575.1|24587.1|24567.1|24595.1|24575.1|24587.1|24567.1|1
1730387410000|2024-10-31 15:10:10|24585.1|24565.1|24585.1|24565.1|24585.1|24565.1|24585.1|24565.1|0
1730387420000|2024-10-31 15:10:20|24582.6|24562.6|24580.6|24560.6|24582.6|24562.6|24580.6|24560.6|3
1730387440000|2024-10-31 15:10:40|24582.6|24562.6|24582.6|24562.6|24582.6|24562.6|24582.6|24562.6|0
1730387450000|2024-10-31 15:10:50|||||||||3
1730387460000|2024-10-31 15:11:00|24582.1|24562.1|24582.1|24562.1|24582.1|24562.1|24582.1|24562.1|1
1730387470000|2024-10-31 15:11:10|||||||||2
1730387480000|2024-10-31 15:11:20|24575.1|24555.1|24570.1|24550.1|24575.1|24555.1|24570.1|24550.1|10
1730387500000|2024-10-31 15:11:40|24572.1|24552.1|24572.1|24552.1|24572.1|24552.1|24570.1|24550.1|5
1730387510000|2024-10-31 15:11:50|24569.6|24549.6|24569.6|24549.6|24569.6|24549.6|24569.6|24549.6|1
1730387520000|2024-10-31 15:12:00|24571.5|24551.5|24571.5|24551.5|24572.1|24552.1|24571.5|24551.5|8
1730387530000|2024-10-31 15:12:10|||||||||3
1730387560000|2024-10-31 15:12:40|24573.1|24553.1|24577.1|24557.1|24577.1|24557.1|24573.1|24553.1|38
1730387570000|2024-10-31 15:12:50|||||||||1
1730387580000|2024-10-31 15:13:00|24579.6|24559.6|24577.1|24557.1|24579.6|24559.6|24577.1|24557.1|3
1730387590000|2024-10-31 15:13:10|24574.6|24554.6|24571.5|24551.5|24574.6|24554.6|24571.5|24551.5|2
1730387600000|2024-10-31 15:13:20|24570.1|24550.1|24572.1|24552.1|24572.1|24552.1|24570.1|24550.1|0
1730387610000|2024-10-31 15:13:30|24571.5|24551.5|24569.6|24549.6|24571.5|24551.5|24569.6|24549.6|3
1730387630000|2024-10-31 15:13:50|24572.1|24552.1|24572.1|24552.1|24572.1|24552.1|24569.6|24549.6|1
1730387640000|2024-10-31 15:14:00|24571.5|24551.5|24572.1|24552.1|24572.1|24552.1|24569.6|24549.6|0
1730387660000|2024-10-31 15:14:20|24567.1|24547.1|24564.6|24544.6|24567.1|24547.1|24564.6|24544.6|3
1730387670000|2024-10-31 15:14:30|24562.1|24542.1|24552.1|24532.1|24562.1|24542.1|24552.1|24532.1|40
1730387680000|2024-10-31 15:14:40|24551.5|24531.5|24536.5|24516.5|24551.5|24531.5|24536.5|24516.5|60
1730387690000|2024-10-31 15:14:50|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|1
1730387700000|2024-10-31 15:15:00|24528.5|24508.5|24533.5|24513.5|24533.5|24513.5|24528.5|24508.5|17
1730387710000|2024-10-31 15:15:10|24532.4|24512.4|24523.5|24503.5|24532.4|24512.4|24523.5|24503.5|11
1730387720000|2024-10-31 15:15:20|24524|24504|24523.5|24503.5|24526|24506|24523.5|24503.5|1
1730387730000|2024-10-31 15:15:30|24521|24501|24518.5|24498.5|24521|24501|24518.5|24498.5|10
1730387750000|2024-10-31 15:15:50|24518|24498|24516|24496|24518.5|24498.5|24516|24496|2
1730387770000|2024-10-31 15:16:10|||||||||3
1730387780000|2024-10-31 15:16:20|||||||||4
1730387790000|2024-10-31 15:16:30|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|10
1730387810000|2024-10-31 15:16:50|24519|24499|24521.5|24501.5|24521.5|24501.5|24519|24499|3
1730387820000|2024-10-31 15:17:00|24524.6|24504.6|24529|24509|24529|24509|24524.6|24504.6|6
1730387830000|2024-10-31 15:17:10|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|3
1730387840000|2024-10-31 15:17:20|24531.5|24511.5|24531|24511|24531.5|24511.5|24531|24511|0
1730387850000|2024-10-31 15:17:30|24529|24509|24523.5|24503.5|24529|24509|24523.5|24503.5|2
1730387860000|2024-10-31 15:17:40|24523|24503|24522.4|24502.4|24523|24503|24522.4|24502.4|2
1730387870000|2024-10-31 15:17:50|24518.5|24498.5|24512.1|24492.1|24518.5|24498.5|24512.1|24492.1|8
1730387880000|2024-10-31 15:18:00|24508.5|24488.5|24508.5|24488.5|24508.5|24488.5|24508.5|24488.5|2
1730387890000|2024-10-31 15:18:10|24506|24486|24506|24486|24506|24486|24506|24486|4
1730387900000|2024-10-31 15:18:20|24503.5|24483.5|24503.5|24483.5|24503.5|24483.5|24503.5|24483.5|3
1730387910000|2024-10-31 15:18:30|24503|24483|24496.5|24476.5|24503|24483|24496.5|24476.5|5
1730387920000|2024-10-31 15:18:40|||||||||4
1730387930000|2024-10-31 15:18:50|24499|24479|24499|24479|24499|24479|24499|24479|5
1730387940000|2024-10-31 15:19:00|24499.6|24479.6|24504|24484|24504|24484|24499.6|24479.6|2
1730387960000|2024-10-31 15:19:20|24503.5|24483.5|24503.5|24483.5|24503.5|24483.5|24503.5|24483.5|1
1730387970000|2024-10-31 15:19:30|||||||||3
1730387980000|2024-10-31 15:19:40|||||||||3
1730387990000|2024-10-31 15:19:50|24504.6|24484.6|24512.1|24492.1|24512.1|24492.1|24504.6|24484.6|7
1730388000000|2024-10-31 15:20:00|24514.6|24494.6|24518.5|24498.5|24518.5|24498.5|24513.5|24493.5|17
1730388010000|2024-10-31 15:20:10|24516.5|24496.5|24525.1|24505.1|24534|24505.1|24516|24492.1|197
1730388020000|2024-10-31 15:20:20|24525.6|24505.6|24528.1|24508.1|24528.1|24508.1|24525.6|24505.6|1
1730388030000|2024-10-31 15:20:30|24532.1|24512.1|24535.1|24515.1|24535.1|24515.1|24532.1|24512.1|4
1730388040000|2024-10-31 15:20:40|24534.6|24514.6|24534.6|24514.6|24534.6|24514.6|24534.6|24514.6|2
1730388050000|2024-10-31 15:20:50|24534|24514|24530.1|24510.1|24534|24514|24529.6|24509.6|8
1730388060000|2024-10-31 15:21:00|24532.1|24512.1|24537.1|24517.1|24537.1|24517.1|24532.1|24512.1|3
1730388100000|2024-10-31 15:21:40|24539.6|24519.6|24539.6|24519.6|24539.6|24519.6|24539.6|24519.6|5
1730388110000|2024-10-31 15:21:50|24540.1|24520.1|24540.1|24520.1|24540.1|24520.1|24540.1|24520.1|0
1730388120000|2024-10-31 15:22:00|24542.6|24522.6|24542.6|24522.6|24542.6|24522.6|24542.6|24522.6|4
1730388160000|2024-10-31 15:22:40|24547.1|24527.1|24547.1|24527.1|24547.1|24527.1|24547.1|24527.1|6
1730388170000|2024-10-31 15:22:50|24549.6|24529.6|24552.1|24532.1|24552.1|24532.1|24549.6|24529.6|1
1730388180000|2024-10-31 15:23:00|24549.6|24529.6|24552.6|24532.6|24552.6|24532.6|24549.6|24529.6|2
1730388190000|2024-10-31 15:23:10|24554.6|24534.6|24554.6|24534.6|24554.6|24534.6|24554.6|24534.6|1
1730388200000|2024-10-31 15:23:20|24555.1|24535.1|24557.1|24537.1|24557.1|24537.1|24555.1|24535.1|0
1730388220000|2024-10-31 15:23:40|||||||||2
1730388240000|2024-10-31 15:24:00|24557.6|24537.6|24557.6|24537.6|24557.6|24537.6|24557.6|24537.6|6
1730388250000|2024-10-31 15:24:10|24558.1|24538.1|24560.1|24540.1|24560.1|24540.1|24558.1|24538.1|1
1730388280000|2024-10-31 15:24:40|24562.6|24542.6|24560.1|24540.1|24562.6|24542.6|24560.1|24540.1|2
1730388290000|2024-10-31 15:24:50|24560.6|24540.6|24560.1|24540.1|24562.6|24542.6|24560.1|24540.1|1
1730388300000|2024-10-31 15:25:00|||||||||1
1730388310000|2024-10-31 15:25:10|24561.5|24541.5|24556.5|24536.5|24561.5|24541.5|24556.5|24536.5|3
1730388340000|2024-10-31 15:25:40|24555.5|24535.5|24543.1|24523.1|24555.5|24535.5|24537.1|24517.1|16
1730388350000|2024-10-31 15:25:50|24543.7|24523.7|24552.6|24532.6|24552.6|24532.6|24543.7|24523.7|2
1730388360000|2024-10-31 15:26:00|24557.1|24537.1|24552.6|24532.6|24557.1|24537.1|24552.6|24532.6|2
1730388380000|2024-10-31 15:26:20|||||||||1
1730388390000|2024-10-31 15:26:30|24552.1|24532.1|24552.1|24532.1|24552.1|24532.1|24552.1|24532.1|2
1730388400000|2024-10-31 15:26:40|24554.6|24534.6|24554.6|24534.6|24554.6|24534.6|24552.1|24532.1|1
1730388410000|2024-10-31 15:26:50|24552.1|24532.1|24557.1|24537.1|24557.1|24537.1|24552.1|24532.1|0
1730388420000|2024-10-31 15:27:00|24557.6|24537.6|24562.6|24542.6|24562.6|24542.6|24557.6|24537.6|5
1730388430000|2024-10-31 15:27:10|24562.1|24542.1|24564.6|24544.6|24564.6|24544.6|24562.1|24542.1|4
1730388440000|2024-10-31 15:27:20|||||||||1
1730388460000|2024-10-31 15:27:40|24569.6|24549.6|24587.1|24567.1|24587.1|24567.1|24569.6|24549.6|5
1730388470000|2024-10-31 15:27:50|24589.6|24569.6|24590.1|24570.1|24590.1|24570.1|24589.6|24569.6|8
1730388480000|2024-10-31 15:28:00|24590.6|24570.6|24590.1|24570.1|24590.6|24570.6|24590.1|24570.1|6
1730388490000|2024-10-31 15:28:10|24590.6|24570.6|24590.6|24570.6|24590.6|24570.6|24590.6|24570.6|0
1730388510000|2024-10-31 15:28:30|24595.1|24575.1|24595.1|24575.1|24595.1|24575.1|24595.1|24575.1|1
1730388520000|2024-10-31 15:28:40|||||||||2
1730388540000|2024-10-31 15:29:00|24595.6|24575.6|24600.6|24580.6|24600.6|24580.6|24595.6|24575.6|7
1730388550000|2024-10-31 15:29:10|24603.1|24583.1|24607.6|24587.6|24607.6|24587.6|24603.1|24583.1|14
1730388560000|2024-10-31 15:29:20|24610.6|24590.6|24610.6|24590.6|24610.6|24590.6|24610.6|24590.6|9
1730388570000|2024-10-31 15:29:30|||||||||1
1730388580000|2024-10-31 15:29:40|24610.1|24590.1|24610.1|24590.1|24610.1|24590.1|24609.6|24589.6|1
1730388590000|2024-10-31 15:29:50|24609.6|24589.6|24609.6|24589.6|24610.1|24590.1|24609.6|24589.6|1
1730388600000|2024-10-31 15:30:00|24605.1|24585.1|24603.1|24583.1|24605.1|24585.1|24601.2|24581.2|3
1730388610000|2024-10-31 15:30:10|24600.6|24580.6|24592.6|24572.6|24600.6|24580.6|24592.6|24572.6|3
1730388620000|2024-10-31 15:30:20|24593.1|24573.1|24593.1|24573.1|24593.1|24573.1|24593.1|24573.1|4
1730388630000|2024-10-31 15:30:30|24597.6|24577.6|24600.1|24580.1|24600.1|24580.1|24597.6|24577.6|10
1730388640000|2024-10-31 15:30:40|||||||||3
1730388660000|2024-10-31 15:31:00|24599|24579|24594.6|24574.6|24599|24579|24594.6|24574.6|0
1730388670000|2024-10-31 15:31:10|24594|24574|24589|24569|24594|24574|24589|24569|3
1730388680000|2024-10-31 15:31:20|24589.6|24569.6|24589.6|24569.6|24589.6|24569.6|24589.6|24569.6|4
1730388690000|2024-10-31 15:31:30|24590.1|24570.1|24590.1|24570.1|24590.1|24570.1|24590.1|24570.1|2
1730388700000|2024-10-31 15:31:40|24592.1|24572.1|24592.1|24572.1|24592.1|24572.1|24592.1|24572.1|0
1730388710000|2024-10-31 15:31:50|24592.6|24572.6|24592.6|24572.6|24592.6|24572.6|24592.6|24572.6|0
1730388720000|2024-10-31 15:32:00|24589.6|24569.6|24592.1|24572.1|24592.1|24572.1|24589.6|24569.6|2
1730388740000|2024-10-31 15:32:20|24594.6|24574.6|24594.6|24574.6|24594.6|24574.6|24594.6|24574.6|0
1730388750000|2024-10-31 15:32:30|24590.6|24570.6|24594.6|24574.6|24594.6|24574.6|24589.6|24569.6|4
1730388790000|2024-10-31 15:33:10|||||||||1
1730388800000|2024-10-31 15:33:20|24595.1|24575.1|24597.1|24577.1|24597.1|24577.1|24595.1|24575.1|2
1730388810000|2024-10-31 15:33:30|||||||||2
1730388830000|2024-10-31 15:33:50|24599.6|24579.6|24607.6|24587.6|24607.6|24587.6|24599.6|24579.6|8
1730388840000|2024-10-31 15:34:00|24609.6|24589.6|24609.6|24589.6|24609.6|24589.6|24609.6|24589.6|1
1730388860000|2024-10-31 15:34:20|24610.1|24590.1|24610.1|24590.1|24610.1|24590.1|24610.1|24590.1|4
1730388870000|2024-10-31 15:34:30|24610.6|24590.6|24615.1|24595.1|24615.1|24595.1|24610.1|24590.1|7
1730388890000|2024-10-31 15:34:50|24614.6|24594.6|24609.6|24589.6|24614.6|24594.6|24609.6|24589.6|4
1730388900000|2024-10-31 15:35:00|24608|24588|24591.5|24571.5|24608|24588|24591.5|24571.5|1
1730388910000|2024-10-31 15:35:10|24587.6|24567.6|24584.6|24564.6|24587.6|24567.6|24584|24564|3
1730388920000|2024-10-31 15:35:20|||||||||1
1730388940000|2024-10-31 15:35:40|||||||||3
1730388950000|2024-10-31 15:35:50|24592.6|24572.6|24595.1|24575.1|24595.1|24575.1|24592.6|24572.6|3
1730388960000|2024-10-31 15:36:00|24598.1|24578.1|24598.1|24578.1|24598.1|24578.1|24598.1|24578.1|0
1730388970000|2024-10-31 15:36:10|24604.6|24584.6|24605.1|24585.1|24605.1|24585.1|24604.6|24584.6|2
1730388980000|2024-10-31 15:36:20|||||||||1
1730388990000|2024-10-31 15:36:30|||||||||1
1730389000000|2024-10-31 15:36:40|24607.6|24587.6|24608.1|24588.1|24608.1|24588.1|24607.6|24587.6|2
1730389010000|2024-10-31 15:36:50|24607.6|24587.6|24608.5|24588.5|24608.5|24588.5|24607.1|24587.1|3
1730389030000|2024-10-31 15:37:10|24604|24584|24599.6|24579.6|24604|24584|24599.6|24579.6|7
1730389050000|2024-10-31 15:37:30|||||||||1
1730389060000|2024-10-31 15:37:40|24600.1|24580.1|24602.6|24582.6|24602.6|24582.6|24600.1|24580.1|4
1730389080000|2024-10-31 15:38:00|24602.1|24582.1|24599.6|24579.6|24602.1|24582.1|24599|24579|3
1730389090000|2024-10-31 15:38:10|24598.5|24578.5|24594|24574|24598.5|24578.5|24594|24574|3
1730389100000|2024-10-31 15:38:20|24593.5|24573.5|24594|24574|24594|24574|24593.5|24573.5|1
1730389110000|2024-10-31 15:38:30|24593.5|24573.5|24591|24571|24593.5|24573.5|24591|24571|11
1730389120000|2024-10-31 15:38:40|||||||||2
1730389130000|2024-10-31 15:38:50|24586.5|24566.5|24582.6|24562.6|24586.5|24566.5|24582.6|24562.6|2
1730389140000|2024-10-31 15:39:00|24578.7|24558.7|24580.1|24560.1|24580.1|24560.1|24578.1|24558.1|0
1730389160000|2024-10-31 15:39:20|24578.1|24558.1|24580.1|24560.1|24580.1|24560.1|24578.1|24558.1|5
1730389170000|2024-10-31 15:39:30|24580.6|24560.6|24580.6|24560.6|24580.6|24560.6|24580.6|24560.6|1
1730389190000|2024-10-31 15:39:50|24579.6|24559.6|24578.1|24558.1|24579.6|24559.6|24578.1|24558.1|0
1730389200000|2024-10-31 15:40:00|24577.6|24557.6|24577.1|24557.1|24577.6|24557.6|24577.1|24557.1|0
1730389210000|2024-10-31 15:40:10|24577.6|24557.6|24577.1|24557.1|24577.6|24557.6|24577.1|24557.1|0
1730389220000|2024-10-31 15:40:20|24577.6|24557.6|24577.1|24557.1|24577.6|24557.6|24577.1|24557.1|0
1730389230000|2024-10-31 15:40:30|24582.1|24562.1|24592.6|24572.6|24592.6|24572.6|24582.1|24562.1|8
1730389240000|2024-10-31 15:40:40|24589.6|24569.6|24587.6|24567.6|24589.6|24569.6|24587.6|24567.6|5
1730389260000|2024-10-31 15:41:00|24587.1|24567.1|24587.6|24567.6|24587.6|24567.6|24587.1|24567.1|0
1730389270000|2024-10-31 15:41:10|24587.1|24567.1|24587.1|24567.1|24587.1|24567.1|24587.1|24567.1|2
1730389280000|2024-10-31 15:41:20|24589.6|24569.6|24587.1|24567.1|24589.6|24569.6|24587.1|24567.1|3
1730389290000|2024-10-31 15:41:30|24587.6|24567.6|24585.1|24565.1|24587.6|24567.6|24584.6|24564.6|1
1730389300000|2024-10-31 15:41:40|||||||||1
1730389310000|2024-10-31 15:41:50|24584.6|24564.6|24587.1|24567.1|24587.1|24567.1|24584.6|24564.6|6
1730389330000|2024-10-31 15:42:10|||||||||1
1730389350000|2024-10-31 15:42:30|24582.6|24562.6|24587.1|24567.1|24587.1|24567.1|24582.6|24562.6|0
1730389380000|2024-10-31 15:43:00|24587.6|24567.6|24587.6|24567.6|24587.6|24567.6|24587.6|24567.6|3
1730389390000|2024-10-31 15:43:10|24591.5|24571.5|24591.5|24571.5|24591.5|24571.5|24591.5|24571.5|0
1730389400000|2024-10-31 15:43:20|24593.5|24573.5|24602.6|24582.6|24602.6|24582.6|24593.5|24573.5|7
1730389430000|2024-10-31 15:43:50|24604.6|24584.6|24604.6|24584.6|24604.6|24584.6|24604.6|24584.6|1
1730389440000|2024-10-31 15:44:00|24602.6|24582.6|24602.6|24582.6|24607.1|24587.1|24602.6|24582.6|16
1730389450000|2024-10-31 15:44:10|24607.1|24587.1|24605.1|24585.1|24607.1|24587.1|24605.1|24585.1|1
1730389460000|2024-10-31 15:44:20|24602.6|24582.6|24602.6|24582.6|24602.6|24582.6|24602.6|24582.6|0
1730389480000|2024-10-31 15:44:40|24602.1|24582.1|24602.1|24582.1|24602.1|24582.1|24602.1|24582.1|2
1730389490000|2024-10-31 15:44:50|24597.1|24577.1|24593.1|24573.1|24597.1|24577.1|24593.1|24573.1|1
1730389500000|2024-10-31 15:45:00|24592.6|24572.6|24589.6|24569.6|24592.6|24572.6|24589.6|24569.6|1
1730389520000|2024-10-31 15:45:20|24589|24569|24598.1|24578.1|24598.7|24578.7|24587.1|24567.1|6
1730389530000|2024-10-31 15:45:30|24598.7|24578.7|24597.6|24577.6|24598.7|24578.7|24597.6|24577.6|5
1730389540000|2024-10-31 15:45:40|||||||||1
1730389560000|2024-10-31 15:46:00|24597.1|24577.1|24597.1|24577.1|24597.1|24577.1|24597.1|24577.1|0
1730389570000|2024-10-31 15:46:10|24597.6|24577.6|24594.6|24574.6|24597.6|24577.6|24594.6|24574.6|2
1730389590000|2024-10-31 15:46:30|24589.6|24569.6|24589.6|24569.6|24589.6|24569.6|24589.6|24569.6|1
1730389600000|2024-10-31 15:46:40|||||||||3
1730389620000|2024-10-31 15:47:00|||||||||5
1730389630000|2024-10-31 15:47:10|24588.5|24568.5|24579.6|24559.6|24588.5|24568.5|24577.1|24557.1|9
1730389640000|2024-10-31 15:47:20|24582.1|24562.1|24582.6|24562.6|24582.6|24562.6|24582.1|24562.1|3
1730389650000|2024-10-31 15:47:30|24583.7|24563.7|24584.2|24564.2|24584.2|24564.2|24583.7|24563.7|0
1730389660000|2024-10-31 15:47:40|24586.2|24566.2|24586.2|24566.2|24586.2|24566.2|24585.6|24565.6|2
1730389680000|2024-10-31 15:48:00|24588.1|24568.1|24585.1|24565.1|24588.1|24568.1|24585.1|24565.1|1
1730389690000|2024-10-31 15:48:10|24584.6|24564.6|24584|24564|24584.6|24564.6|24584|24564|1
1730389700000|2024-10-31 15:48:20|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|1
1730389710000|2024-10-31 15:48:30|24582.1|24562.1|24585.1|24565.1|24585.1|24565.1|24582.1|24562.1|2
1730389720000|2024-10-31 15:48:40|24582.6|24562.6|24587.1|24567.1|24587.1|24567.1|24582.6|24562.6|0
1730389730000|2024-10-31 15:48:50|24587.6|24567.6|24589.6|24569.6|24589.6|24569.6|24587.6|24567.6|1
1730389750000|2024-10-31 15:49:10|24585.1|24565.1|24585.1|24565.1|24585.1|24565.1|24585.1|24565.1|0
1730389760000|2024-10-31 15:49:20|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|24584.6|24564.6|2
1730389780000|2024-10-31 15:49:40|24584|24564|24584|24564|24584|24564|24584|24564|7
1730389790000|2024-10-31 15:49:50|||||||||5
1730389810000|2024-10-31 15:50:10|24581.5|24561.5|24582.1|24562.1|24582.1|24562.1|24581.5|24561.5|4
1730389820000|2024-10-31 15:50:20|24582.6|24562.6|24584.6|24564.6|24584.6|24564.6|24582.6|24562.6|5
1730389840000|2024-10-31 15:50:40|24586.5|24566.5|24584.6|24564.6|24586.5|24566.5|24584.6|24564.6|3
1730389850000|2024-10-31 15:50:50|24582.6|24562.6|24581.5|24561.5|24582.6|24562.6|24581.5|24561.5|32
1730389860000|2024-10-31 15:51:00|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|5
1730389870000|2024-10-31 15:51:10|||||||||3
1730389880000|2024-10-31 15:51:20|24577.1|24557.1|24577.1|24557.1|24577.1|24557.1|24577.1|24557.1|1
1730389890000|2024-10-31 15:51:30|24576|24556|24548.5|24528.5|24576|24556|24548.5|24528.5|180
1730389900000|2024-10-31 15:51:40|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|11
1730389910000|2024-10-31 15:51:50|24552.6|24532.6|24552.1|24532.1|24552.6|24532.6|24552.1|24532.1|7
1730389920000|2024-10-31 15:52:00|||||||||1
1730389930000|2024-10-31 15:52:10|24551.5|24531.5|24556|24536|24556|24536|24551.5|24531.5|2
1730389940000|2024-10-31 15:52:20|||||||||1
1730389980000|2024-10-31 15:53:00|24554|24534|24551|24531|24554|24534|24551|24531|7
1730389990000|2024-10-31 15:53:10|24549|24529|24548.5|24528.5|24549|24529|24546.5|24526.5|3
1730390000000|2024-10-31 15:53:20|24546.5|24526.5|24549|24529|24549|24529|24546.5|24526.5|2
1730390010000|2024-10-31 15:53:30|24549.6|24529.6|24551.5|24531.5|24551.5|24531.5|24549.6|24529.6|3
1730390020000|2024-10-31 15:53:40|||||||||1
1730390050000|2024-10-31 15:54:10|24552.1|24532.1|24556.5|24536.5|24556.5|24536.5|24552.1|24532.1|0
1730390070000|2024-10-31 15:54:30|24558.5|24538.5|24561|24541|24561|24541|24558.5|24538.5|4
1730390090000|2024-10-31 15:54:50|24561.5|24541.5|24564|24544|24564|24544|24561.5|24541.5|0
1730390100000|2024-10-31 15:55:00|24563|24543|24561|24541|24563|24543|24561|24541|2
1730390110000|2024-10-31 15:55:10|24562.1|24542.1|24561.5|24541.5|24564.9|24544.9|24561|24541|1
1730390120000|2024-10-31 15:55:20|||||||||1
1730390130000|2024-10-31 15:55:30|24561|24541|24556.5|24536.5|24561|24541|24556.5|24536.5|6
1730390140000|2024-10-31 15:55:40|24554.6|24534.6|24553.5|24533.5|24554.6|24534.6|24553.5|24533.5|3
1730390150000|2024-10-31 15:55:50|24550.5|24530.5|24543.5|24523.5|24550.5|24530.5|24543.5|24523.5|2
1730390170000|2024-10-31 15:56:10|24546.5|24526.5|24546.5|24526.5|24546.5|24526.5|24546.5|24526.5|5
1730390190000|2024-10-31 15:56:30|24544.6|24524.6|24544.6|24524.6|24544.6|24524.6|24544.6|24524.6|2
1730390200000|2024-10-31 15:56:40|24544|24524|24544|24524|24544|24524|24544|24524|0
1730390210000|2024-10-31 15:56:50|24544.6|24524.6|24544|24524|24544.6|24524.6|24544|24524|1
1730390220000|2024-10-31 15:57:00|24544.6|24524.6|24546.5|24526.5|24546.5|24526.5|24544.6|24524.6|3
1730390230000|2024-10-31 15:57:10|24548.5|24528.5|24558.5|24538.5|24558.5|24538.5|24548.5|24528.5|16
1730390240000|2024-10-31 15:57:20|24556.5|24536.5|24556|24536|24561|24541|24556|24536|2
1730390250000|2024-10-31 15:57:30|24556.5|24536.5|24558.5|24538.5|24558.5|24538.5|24556.5|24536.5|1
1730390260000|2024-10-31 15:57:40|||||||||1
1730390270000|2024-10-31 15:57:50|||||||||3
1730390280000|2024-10-31 15:58:00|24556|24536|24558.5|24538.5|24558.5|24538.5|24556|24536|4
1730390290000|2024-10-31 15:58:10|24558|24538|24554|24534|24558|24538|24554|24534|3
1730390310000|2024-10-31 15:58:30|24554.6|24534.6|24562.1|24542.1|24562.1|24542.1|24554.6|24534.6|145
1730390320000|2024-10-31 15:58:40|||||||||2
1730390340000|2024-10-31 15:59:00|24564.6|24544.6|24570.1|24550.1|24570.1|24550.1|24564.6|24544.6|0
1730390350000|2024-10-31 15:59:10|24569.6|24549.6|24569.6|24549.6|24569.6|24549.6|24569.6|24549.6|0
1730390360000|2024-10-31 15:59:20|24567.6|24547.6|24567.6|24547.6|24567.6|24547.6|24567.6|24547.6|4
1730390380000|2024-10-31 15:59:40|||||||||1
1730390390000|2024-10-31 15:59:50|||||||||2
1730390400000|2024-10-31 16:00:00|24567.1|24547.1|24562.6|24542.6|24567.1|24547.1|24562.6|24542.6|2
1730390410000|2024-10-31 16:00:10|24562.1|24542.1|24555.1|24535.1|24562.1|24542.1|24555.1|24535.1|1
1730390420000|2024-10-31 16:00:20|24555.6|24535.6|24555.1|24535.1|24555.6|24535.6|24555.1|24535.1|0
1730390430000|2024-10-31 16:00:30|24554.6|24534.6|24547.6|24527.6|24554.6|24534.6|24545.1|24525.1|3
1730390440000|2024-10-31 16:00:40|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|2
1730390450000|2024-10-31 16:00:50|24545.6|24525.6|24547.6|24527.6|24547.6|24527.6|24545.6|24525.6|0
1730390460000|2024-10-31 16:01:00|24546.5|24526.5|24545.1|24525.1|24546.5|24526.5|24544.6|24524.6|2
1730390470000|2024-10-31 16:01:10|24545.6|24525.6|24547.6|24527.6|24547.6|24527.6|24545.6|24525.6|8
1730390490000|2024-10-31 16:01:30|||||||||3
1730390500000|2024-10-31 16:01:40|24552.6|24532.6|24559|24539|24559|24539|24552.6|24532.6|12
1730390520000|2024-10-31 16:02:00|24557.1|24537.1|24556.5|24536.5|24557.1|24537.1|24556.5|24536.5|1
1730390530000|2024-10-31 16:02:10|24552.6|24532.6|24552.6|24532.6|24552.6|24532.6|24550.6|24530.6|1
1730390550000|2024-10-31 16:02:30|24550.1|24530.1|24550.1|24530.1|24550.1|24530.1|24550.1|24530.1|4
1730390560000|2024-10-31 16:02:40|24549.6|24529.6|24550.1|24530.1|24550.1|24530.1|24549.6|24529.6|1
1730390570000|2024-10-31 16:02:50|24549.6|24529.6|24549.6|24529.6|24549.6|24529.6|24549.6|24529.6|2
1730390580000|2024-10-31 16:03:00|24550.1|24530.1|24547.1|24527.1|24550.1|24530.1|24545.1|24525.1|52
1730390590000|2024-10-31 16:03:10|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|0
1730390600000|2024-10-31 16:03:20|24544.6|24524.6|24541|24521|24544.6|24524.6|24541|24521|7
1730390610000|2024-10-31 16:03:30|24540.5|24520.5|24551|24531|24551|24531|24540.5|24520.5|107
1730390620000|2024-10-31 16:03:40|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|0
1730390640000|2024-10-31 16:04:00|24552.1|24532.1|24552.1|24532.1|24552.1|24532.1|24551.5|24531.5|0
1730390650000|2024-10-31 16:04:10|24551.5|24531.5|24543|24523|24551.5|24531.5|24543|24523|6
1730390670000|2024-10-31 16:04:30|24541|24521|24541.5|24521.5|24541.5|24521.5|24541|24521|3
1730390690000|2024-10-31 16:04:50|24542.1|24522.1|24541.5|24521.5|24544|24524|24541.5|24521.5|3
1730390700000|2024-10-31 16:05:00|24542.1|24522.1|24541.5|24521.5|24544|24524|24541.5|24521.5|0
1730390710000|2024-10-31 16:05:10|||||||||2
1730390720000|2024-10-31 16:05:20|24544|24524|24541.5|24521.5|24544|24524|24541.5|24521.5|1
1730390730000|2024-10-31 16:05:30|24539|24519|24524|24504|24539|24519|24524|24504|7
1730390740000|2024-10-31 16:05:40|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|2
1730390760000|2024-10-31 16:06:00|||||||||4
1730390780000|2024-10-31 16:06:20|24516.5|24496.5|24516.5|24496.5|24516.5|24496.5|24516.5|24496.5|2
1730390790000|2024-10-31 16:06:30|24516|24496|24513.5|24493.5|24516|24496|24513.5|24493.5|3
1730390800000|2024-10-31 16:06:40|24516|24496|24516|24496|24516|24496|24516|24496|0
1730390820000|2024-10-31 16:07:00|24513.5|24493.5|24518.7|24498.7|24518.7|24498.7|24513.5|24493.5|15
1730390830000|2024-10-31 16:07:10|24526.5|24506.5|24535.5|24515.5|24535.5|24515.5|24526.5|24506.5|9
1730390840000|2024-10-31 16:07:20|24536.5|24516.5|24535.5|24515.5|24537.1|24517.1|24535.5|24515.5|4
1730390850000|2024-10-31 16:07:30|24531.5|24511.5|24537.1|24497.1|24541|24511.5|24527.6|24497.1|2
1730390860000|2024-10-31 16:07:40|24527.6|24507.6|24527.6|24507.6|24527.6|24507.6|24527.6|24507.6|2
1730390870000|2024-10-31 16:07:50|24526|24506|24526|24506|24526|24506|24526|24506|1
1730390880000|2024-10-31 16:08:00|24521.5|24501.5|24518|24498|24521.5|24501.5|24518|24498|0
1730390890000|2024-10-31 16:08:10|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|2
1730390900000|2024-10-31 16:08:20|24519|24499|24519|24499|24519|24499|24519|24499|1
1730390910000|2024-10-31 16:08:30|||||||||1
1730390930000|2024-10-31 16:08:50|24520.1|24500.1|24524|24504|24524|24504|24520.1|24500.1|1
1730390940000|2024-10-31 16:09:00|24522.1|24502.1|24524|24504|24524|24504|24522.1|24502.1|4
1730390950000|2024-10-31 16:09:10|24526|24506|24526|24506|24526|24506|24524|24504|1
1730390960000|2024-10-31 16:09:20|24522.1|24502.1|24521.5|24501.5|24522.1|24502.1|24521.5|24501.5|0
1730390980000|2024-10-31 16:09:40|24521|24501|24511.5|24491.5|24521|24501|24511.5|24491.5|4
1730390990000|2024-10-31 16:09:50|24509|24489|24509|24489|24509|24489|24509|24489|6
1730391000000|2024-10-31 16:10:00|||||||||4
1730391010000|2024-10-31 16:10:10|24508.5|24488.5|24508.5|24488.5|24509|24489|24508.5|24488.5|3
1730391020000|2024-10-31 16:10:20|||||||||11
1730391030000|2024-10-31 16:10:30|24511.5|24491.5|24512.1|24492.1|24512.1|24492.1|24511.5|24491.5|8
1730391040000|2024-10-31 16:10:40|24514.6|24494.6|24514.6|24494.6|24514.6|24494.6|24514.6|24494.6|5
1730391050000|2024-10-31 16:10:50|24514|24494|24512.1|24492.1|24514|24494|24511.5|24491.5|6
1730391060000|2024-10-31 16:11:00|24512.6|24492.6|24512.6|24492.6|24512.6|24492.6|24512.6|24492.6|3
1730391070000|2024-10-31 16:11:10|24511.5|24491.5|24511.5|24491.5|24511.5|24491.5|24511.5|24491.5|1
1730391080000|2024-10-31 16:11:20|24513.5|24493.5|24513.5|24493.5|24513.5|24493.5|24513.5|24493.5|3
1730391090000|2024-10-31 16:11:30|24511.5|24491.5|24511.5|24491.5|24511.5|24491.5|24511.5|24491.5|1
1730391100000|2024-10-31 16:11:40|24513.5|24493.5|24513.5|24493.5|24513.5|24493.5|24513.5|24493.5|0
1730391120000|2024-10-31 16:12:00|24511.5|24491.5|24511.5|24491.5|24511.5|24491.5|24511.5|24491.5|1
1730391130000|2024-10-31 16:12:10|24513.5|24493.5|24511.5|24491.5|24513.5|24493.5|24511.5|24491.5|3
1730391140000|2024-10-31 16:12:20|24509.6|24489.6|24509|24489|24509.6|24489.6|24509|24489|3
1730391150000|2024-10-31 16:12:30|24508.5|24488.5|24511|24491|24511|24491|24508.5|24488.5|7
1730391160000|2024-10-31 16:12:40|24510.5|24490.5|24511|24491|24511|24491|24506.5|24486.5|1
1730391170000|2024-10-31 16:12:50|24511.5|24491.5|24511.5|24491.5|24511.5|24491.5|24509|24489|4
1730391180000|2024-10-31 16:13:00|24510.5|24490.5|24506.5|24486.5|24510.5|24490.5|24506.5|24486.5|3
1730391200000|2024-10-31 16:13:20|24509|24489|24509|24489|24509|24489|24509|24489|3
1730391210000|2024-10-31 16:13:30|24513.5|24493.5|24511|24491|24513.5|24493.5|24511|24491|6
1730391220000|2024-10-31 16:13:40|24514|24494|24514|24494|24515.5|24495.5|24512.1|24492.1|8
1730391230000|2024-10-31 16:13:50|||||||||1
1730391250000|2024-10-31 16:14:10|24511.5|24491.5|24511.5|24491.5|24511.5|24491.5|24511.5|24491.5|3
1730391260000|2024-10-31 16:14:20|24508.5|24488.5|24503.5|24483.5|24508.5|24488.5|24503.5|24483.5|1
1730391270000|2024-10-31 16:14:30|24501|24481|24501|24481|24501|24481|24501|24481|2
1730391280000|2024-10-31 16:14:40|24500.5|24480.5|24498.5|24478.5|24501|24481|24498.5|24478.5|6
1730391290000|2024-10-31 16:14:50|||||||||1
1730391300000|2024-10-31 16:15:00|24496.5|24476.5|24496.5|24476.5|24496.5|24476.5|24496.5|24476.5|4
1730391310000|2024-10-31 16:15:10|24498.5|24478.5|24496|24476|24498.5|24478.5|24495.5|24475.5|7
1730391320000|2024-10-31 16:15:20|24494|24474|24494|24474|24494|24474|24494|24474|1
1730391330000|2024-10-31 16:15:30|24496|24476|24494|24474|24496|24476|24494|24474|2
1730391340000|2024-10-31 16:15:40|24496.5|24476.5|24493.5|24473.5|24496.5|24476.5|24493.5|24473.5|7
1730391350000|2024-10-31 16:15:50|||||||||6
1730391360000|2024-10-31 16:16:00|24491.5|24471.5|24493.5|24473.5|24493.5|24473.5|24489|24469|2
1730391370000|2024-10-31 16:16:10|24494.6|24474.6|24506|24486|24506|24486|24494.6|24474.6|3
1730391380000|2024-10-31 16:16:20|||||||||60
1730391390000|2024-10-31 16:16:30|||||||||2
1730391400000|2024-10-31 16:16:40|24508|24488|24503.5|24483.5|24508|24488|24503.5|24483.5|3
1730391410000|2024-10-31 16:16:50|24501.5|24481.5|24501.5|24481.5|24501.5|24481.5|24501.5|24481.5|4
1730391420000|2024-10-31 16:17:00|||||||||2
1730391440000|2024-10-31 16:17:20|24499.6|24479.6|24499|24479|24499.6|24479.6|24499|24479|4
1730391450000|2024-10-31 16:17:30|24496.5|24476.5|24496.5|24476.5|24496.5|24476.5|24496.5|24476.5|2
1730391460000|2024-10-31 16:17:40|24498.5|24478.5|24499|24479|24499|24479|24498.5|24478.5|5
1730391480000|2024-10-31 16:18:00|24498.5|24478.5|24493.5|24473.5|24498.5|24478.5|24491.5|24471.5|9
1730391490000|2024-10-31 16:18:10|||||||||4
1730391510000|2024-10-31 16:18:30|||||||||6
1730391530000|2024-10-31 16:18:50|24498.5|24478.5|24498.5|24478.5|24498.5|24478.5|24498.5|24478.5|8
1730391540000|2024-10-31 16:19:00|||||||||1
1730391550000|2024-10-31 16:19:10|||||||||3
1730391560000|2024-10-31 16:19:20|||||||||1
1730391570000|2024-10-31 16:19:30|||||||||2
1730391580000|2024-10-31 16:19:40|||||||||2
1730391590000|2024-10-31 16:19:50|||||||||3
1730391600000|2024-10-31 16:20:00|24496|24476|24488.5|24468.5|24496|24476|24488.5|24468.5|9
1730391610000|2024-10-31 16:20:10|24486.5|24466.5|24491.5|24471.5|24491.5|24471.5|24486|24466|22
1730391620000|2024-10-31 16:20:20|24491|24471|24495.5|24475.5|24495.5|24475.5|24491|24471|7
1730391630000|2024-10-31 16:20:30|24496|24476|24499|24479|24499|24479|24496|24476|6
1730391640000|2024-10-31 16:20:40|||||||||3
1730391650000|2024-10-31 16:20:50|24498.5|24478.5|24498.5|24478.5|24498.5|24478.5|24496.5|24476.5|8
1730391660000|2024-10-31 16:21:00|24499|24479|24494.6|24474.6|24499|24479|24494|24474|6
1730391670000|2024-10-31 16:21:10|24498.5|24478.5|24498.5|24478.5|24498.5|24478.5|24498.5|24478.5|3
1730391680000|2024-10-31 16:21:20|24499.6|24479.6|24501.5|24481.5|24501.5|24481.5|24499.6|24479.6|7
1730391690000|2024-10-31 16:21:30|24503.5|24483.5|24503.5|24483.5|24503.5|24483.5|24503.5|24483.5|7
1730391700000|2024-10-31 16:21:40|24504.6|24484.6|24519.6|24499.6|24519.6|24499.6|24504.6|24484.6|8
1730391710000|2024-10-31 16:21:50|24521.5|24501.5|24518.5|24498.5|24521.5|24501.5|24518.5|24498.5|2
1730391720000|2024-10-31 16:22:00|||||||||1
1730391730000|2024-10-31 16:22:10|24518|24498|24518|24498|24518|24498|24518|24498|1
1730391740000|2024-10-31 16:22:20|24516|24496|24516.5|24496.5|24516.5|24496.5|24516|24496|4
1730391750000|2024-10-31 16:22:30|||||||||5
1730391760000|2024-10-31 16:22:40|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|24516|24496|5
1730391770000|2024-10-31 16:22:50|24516.5|24496.5|24513.5|24493.5|24516.5|24496.5|24513.5|24493.5|2
1730391780000|2024-10-31 16:23:00|24511.5|24491.5|24511.5|24491.5|24514|24494|24511.5|24491.5|8
1730391790000|2024-10-31 16:23:10|24511|24491|24509|24489|24511|24491|24509|24489|3
1730391800000|2024-10-31 16:23:20|24513.5|24493.5|24513.5|24493.5|24513.5|24493.5|24513.5|24493.5|5
1730391810000|2024-10-31 16:23:30|24508.5|24488.5|24511|24491|24511|24491|24508.5|24488.5|4
1730391820000|2024-10-31 16:23:40|24508.5|24488.5|24508.5|24488.5|24509|24489|24508.5|24488.5|2
1730391830000|2024-10-31 16:23:50|||||||||2
1730391840000|2024-10-31 16:24:00|||||||||15
1730391850000|2024-10-31 16:24:10|||||||||5
1730391860000|2024-10-31 16:24:20|24506.5|24486.5|24503.5|24483.5|24506.5|24486.5|24503.5|24483.5|13
1730391880000|2024-10-31 16:24:40|24508.5|24488.5|24508.5|24488.5|24508.5|24488.5|24508.5|24488.5|12
1730391890000|2024-10-31 16:24:50|24512.6|24492.6|24514.6|24494.6|24514.6|24494.6|24512.6|24492.6|27
1730391900000|2024-10-31 16:25:00|24514|24494|24511.5|24491.5|24514|24494|24511.5|24491.5|13
1730391910000|2024-10-31 16:25:10|24509|24489|24513.5|24493.5|24513.5|24493.5|24509|24489|5
1730391920000|2024-10-31 16:25:20|24511.5|24491.5|24516.5|24496.5|24516.5|24496.5|24511.5|24491.5|3
1730391930000|2024-10-31 16:25:30|||||||||1
1730391940000|2024-10-31 16:25:40|24514|24494|24519|24499|24519|24499|24514|24494|15
1730391950000|2024-10-31 16:25:50|24521|24501|24521|24501|24521|24501|24521|24501|2
1730391960000|2024-10-31 16:26:00|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|0
1730391970000|2024-10-31 16:26:10|||||||||1
1730391980000|2024-10-31 16:26:20|24518|24498|24518|24498|24518|24498|24518|24498|3
1730391990000|2024-10-31 16:26:30|24516.5|24496.5|24516.5|24496.5|24516.5|24496.5|24514|24494|6
1730392010000|2024-10-31 16:26:50|24518.5|24498.5|24519|24499|24519|24499|24518.5|24498.5|3
1730392020000|2024-10-31 16:27:00|||||||||29
1730392030000|2024-10-31 16:27:10|||||||||1
1730392040000|2024-10-31 16:27:20|24521|24501|24521|24501|24521|24501|24521|24501|2
1730392050000|2024-10-31 16:27:30|24521.5|24501.5|24522.1|24502.1|24522.1|24502.1|24521.5|24501.5|2
1730392060000|2024-10-31 16:27:40|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|2
1730392070000|2024-10-31 16:27:50|||||||||1
1730392080000|2024-10-31 16:28:00|||||||||1
1730392090000|2024-10-31 16:28:10|||||||||2
1730392110000|2024-10-31 16:28:30|||||||||6
1730392120000|2024-10-31 16:28:40|24522.1|24502.1|24521.5|24501.5|24523.5|24503.5|24521.5|24501.5|2
1730392130000|2024-10-31 16:28:50|24523.5|24503.5|24524.6|24504.6|24524.6|24504.6|24523.5|24503.5|3
1730392140000|2024-10-31 16:29:00|24526.5|24506.5|24526|24506|24526.5|24506.5|24523.5|24503.5|8
1730392150000|2024-10-31 16:29:10|24526.5|24506.5|24524|24504|24526.5|24506.5|24523.5|24503.5|1
1730392160000|2024-10-31 16:29:20|24523.5|24503.5|24526.5|24506.5|24526.5|24506.5|24523.5|24503.5|1
1730392170000|2024-10-31 16:29:30|||||||||1
1730392190000|2024-10-31 16:29:50|||||||||7
1730392200000|2024-10-31 16:30:00|24526|24506|24524|24504|24526|24506|24524|24504|7
1730392210000|2024-10-31 16:30:10|24524.6|24504.6|24533.5|24513.5|24533.5|24513.5|24524.6|24504.6|12
1730392220000|2024-10-31 16:30:20|||||||||1
1730392230000|2024-10-31 16:30:30|24538.5|24518.5|24538.5|24518.5|24538.5|24518.5|24538.5|24518.5|5
1730392240000|2024-10-31 16:30:40|24536.5|24516.5|24539|24519|24539|24519|24536.5|24516.5|2
1730392250000|2024-10-31 16:30:50|||||||||2
1730392260000|2024-10-31 16:31:00|24541|24521|24541.5|24521.5|24541.5|24521.5|24539|24519|8
1730392280000|2024-10-31 16:31:20|24541|24521|24539|24519|24541|24521|24539|24519|5
1730392290000|2024-10-31 16:31:30|||||||||3
1730392310000|2024-10-31 16:31:50|24540.1|24520.1|24544|24524|24544|24524|24540.1|24520.1|8
1730392320000|2024-10-31 16:32:00|24543.5|24523.5|24543.5|24523.5|24543.5|24523.5|24543.5|24523.5|4
1730392330000|2024-10-31 16:32:10|24539|24519|24538.5|24518.5|24539|24519|24538.5|24518.5|4
1730392350000|2024-10-31 16:32:30|24536.5|24516.5|24536.5|24516.5|24536.5|24516.5|24536.5|24516.5|2
1730392360000|2024-10-31 16:32:40|||||||||2
1730392370000|2024-10-31 16:32:50|24533.5|24513.5|24534|24514|24534|24514|24533.5|24513.5|5
1730392380000|2024-10-31 16:33:00|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|0
1730392390000|2024-10-31 16:33:10|||||||||3
1730392410000|2024-10-31 16:33:30|||||||||4
1730392420000|2024-10-31 16:33:40|||||||||2
1730392440000|2024-10-31 16:34:00|||||||||4
1730392470000|2024-10-31 16:34:30|24531|24511|24531|24511|24531|24511|24531|24511|3
1730392500000|2024-10-31 16:35:00|||||||||2
1730392520000|2024-10-31 16:35:20|||||||||1
1730392530000|2024-10-31 16:35:30|||||||||2
1730392540000|2024-10-31 16:35:40|24530.5|24510.5|24528.5|24508.5|24530.5|24510.5|24526|24506|2
1730392560000|2024-10-31 16:36:00|||||||||1
1730392570000|2024-10-31 16:36:10|24528|24508|24526|24506|24528|24508|24526|24506|4
1730392580000|2024-10-31 16:36:20|24525.5|24505.5|24525.5|24505.5|24525.5|24505.5|24525.5|24505.5|1
1730392590000|2024-10-31 16:36:30|24526|24506|24525.5|24505.5|24526|24506|24525.5|24505.5|3
1730392610000|2024-10-31 16:36:50|24528.5|24508.5|24528.5|24508.5|24528.5|24508.5|24528.5|24508.5|2
1730392620000|2024-10-31 16:37:00|24529|24509|24529|24509|24529.5|24509.5|24529|24509|2
1730392640000|2024-10-31 16:37:20|||||||||1
1730392650000|2024-10-31 16:37:30|24530.1|24510.1|24534|24514|24534|24514|24530.1|24510.1|2
1730392660000|2024-10-31 16:37:40|24534.5|24514.5|24536.5|24516.5|24536.5|24516.5|24534.5|24514.5|2
1730392670000|2024-10-31 16:37:50|24539|24519|24537.6|24517.6|24539.5|24519.5|24537.6|24517.6|1
1730392700000|2024-10-31 16:38:20|24537|24517|24537|24517|24537|24517|24537|24517|1
1730392710000|2024-10-31 16:38:30|24537.6|24517.6|24537|24517|24537.6|24517.6|24537|24517|0
1730392720000|2024-10-31 16:38:40|||||||||3
1730392730000|2024-10-31 16:38:50|24538.5|24518.5|24538.5|24518.5|24538.5|24518.5|24538.5|24518.5|3
1730392740000|2024-10-31 16:39:00|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|0
1730392750000|2024-10-31 16:39:10|24534|24514|24536|24516|24536|24516|24534|24514|2
1730392760000|2024-10-31 16:39:20|24536.5|24516.5|24533.5|24513.5|24536.5|24516.5|24533.5|24513.5|1
1730392770000|2024-10-31 16:39:30|||||||||4
1730392780000|2024-10-31 16:39:40|24528.5|24508.5|24528.5|24508.5|24528.5|24508.5|24528.5|24508.5|1
1730392790000|2024-10-31 16:39:50|||||||||3
1730392800000|2024-10-31 16:40:00|24526|24506|24526|24506|24526|24506|24526|24506|0
1730392810000|2024-10-31 16:40:10|24528.5|24508.5|24528.5|24508.5|24528.5|24508.5|24528.5|24508.5|7
1730392820000|2024-10-31 16:40:20|24529.5|24509.5|24533.5|24513.5|24533.5|24513.5|24529.5|24509.5|1
1730392840000|2024-10-31 16:40:40|24534.5|24514.5|24538.5|24518.5|24538.5|24518.5|24534.5|24514.5|0
1730392860000|2024-10-31 16:41:00|||||||||5
1730392890000|2024-10-31 16:41:30|24534|24514|24534|24514|24534|24514|24534|24514|5
1730392900000|2024-10-31 16:41:40|24536|24516|24541.5|24521.5|24541.5|24521.5|24536|24516|5
1730392910000|2024-10-31 16:41:50|||||||||7
1730392920000|2024-10-31 16:42:00|||||||||1
1730392930000|2024-10-31 16:42:10|24538.5|24518.5|24538.5|24518.5|24538.5|24518.5|24538.5|24518.5|4
1730392940000|2024-10-31 16:42:20|24543.5|24523.5|24543.5|24523.5|24543.5|24523.5|24543.5|24523.5|2
1730392950000|2024-10-31 16:42:30|24541.5|24521.5|24543.5|24523.5|24543.5|24523.5|24541.5|24521.5|6
1730392960000|2024-10-31 16:42:40|24541.5|24521.5|24541.5|24521.5|24541.5|24521.5|24541.5|24521.5|1
1730392970000|2024-10-31 16:42:50|||||||||1
1730392980000|2024-10-31 16:43:00|24543.5|24523.5|24543.5|24523.5|24543.5|24523.5|24543.5|24523.5|2
1730392990000|2024-10-31 16:43:10|24541.5|24521.5|24541.5|24521.5|24541.5|24521.5|24541.5|24521.5|2
1730393000000|2024-10-31 16:43:20|24542|24522|24544|24524|24544|24524|24542|24522|1
1730393010000|2024-10-31 16:43:30|||||||||1
1730393020000|2024-10-31 16:43:40|||||||||2
1730393030000|2024-10-31 16:43:50|||||||||2
1730393040000|2024-10-31 16:44:00|||||||||1
1730393060000|2024-10-31 16:44:20|24543.5|24523.5|24541.5|24521.5|24543.5|24523.5|24541.5|24521.5|3
1730393080000|2024-10-31 16:44:40|24543.5|24523.5|24543.5|24523.5|24543.5|24523.5|24543.5|24523.5|0
1730393090000|2024-10-31 16:44:50|||||||||1
1730393100000|2024-10-31 16:45:00|24541|24521|24546.5|24526.5|24546.5|24526.5|24541|24521|11
1730393110000|2024-10-31 16:45:10|24546|24526|24543.5|24523.5|24546|24526|24543.5|24523.5|1
1730393120000|2024-10-31 16:45:20|||||||||1
1730393150000|2024-10-31 16:45:50|24540.5|24520.5|24540.5|24520.5|24540.5|24520.5|24540.5|24520.5|1
1730393160000|2024-10-31 16:46:00|24538.5|24518.5|24538.5|24518.5|24538.5|24518.5|24538.5|24518.5|4
1730393170000|2024-10-31 16:46:10|24536|24516|24536|24516|24536|24516|24536|24516|0
1730393180000|2024-10-31 16:46:20|||||||||1
1730393200000|2024-10-31 16:46:40|||||||||3
1730393210000|2024-10-31 16:46:50|24533.5|24513.5|24531|24511|24533.5|24513.5|24531|24511|2
1730393220000|2024-10-31 16:47:00|24529|24509|24528.5|24508.5|24529|24509|24528.5|24508.5|3
1730393230000|2024-10-31 16:47:10|||||||||2
1730393240000|2024-10-31 16:47:20|||||||||1
1730393270000|2024-10-31 16:47:50|24526.5|24506.5|24526.5|24506.5|24526.5|24506.5|24526.5|24506.5|1
1730393280000|2024-10-31 16:48:00|24527|24507|24526.5|24506.5|24528.5|24508.5|24526.5|24506.5|2
1730393290000|2024-10-31 16:48:10|||||||||1
1730393310000|2024-10-31 16:48:30|24523.5|24503.5|24523.5|24503.5|24523.5|24503.5|24523.5|24503.5|1
1730393340000|2024-10-31 16:49:00|||||||||2
1730393350000|2024-10-31 16:49:10|||||||||1
1730393390000|2024-10-31 16:49:50|24524|24504|24524|24504|24524|24504|24524|24504|8
1730393400000|2024-10-31 16:50:00|24526|24506|24524|24504|24526|24506|24524|24504|1
1730393410000|2024-10-31 16:50:10|24524.5|24504.5|24524.5|24504.5|24524.5|24504.5|24524.5|24504.5|3
1730393430000|2024-10-31 16:50:30|24526.5|24506.5|24526.5|24506.5|24526.5|24506.5|24526.5|24506.5|0
1730393440000|2024-10-31 16:50:40|24527|24507|24526.5|24506.5|24527|24507|24526.5|24506.5|5
1730393450000|2024-10-31 16:50:50|24526|24506|24526.5|24506.5|24529|24509|24526|24506|2
1730393460000|2024-10-31 16:51:00|24526|24506|24524|24504|24526|24506|24524|24504|2
1730393470000|2024-10-31 16:51:10|||||||||4
1730393480000|2024-10-31 16:51:20|24526.5|24506.5|24526|24506|24526.5|24506.5|24526|24506|0
1730393490000|2024-10-31 16:51:30|24525.5|24505.5|24523.5|24503.5|24525.5|24505.5|24523.5|24503.5|3
1730393500000|2024-10-31 16:51:40|24524|24504|24523.5|24503.5|24524|24504|24523.5|24503.5|1
1730393510000|2024-10-31 16:51:50|||||||||5
1730393520000|2024-10-31 16:52:00|24523|24503|24523.5|24503.5|24523.5|24503.5|24523|24503|5
1730393530000|2024-10-31 16:52:10|24523|24503|24523|24503|24523|24503|24523|24503|2
1730393540000|2024-10-31 16:52:20|||||||||2
1730393550000|2024-10-31 16:52:30|24522.4|24502.4|24520.5|24500.5|24522.4|24502.4|24520.5|24500.5|1
1730393560000|2024-10-31 16:52:40|24519.9|24499.9|24518.5|24498.5|24519.9|24499.9|24518.5|24498.5|30
1730393570000|2024-10-31 16:52:50|||||||||4
1730393580000|2024-10-31 16:53:00|||||||||4
1730393590000|2024-10-31 16:53:10|24516.5|24496.5|24516.5|24496.5|24516.5|24496.5|24513.5|24493.5|18
1730393600000|2024-10-31 16:53:20|24517|24497|24519|24499|24519|24499|24517|24497|4
1730393610000|2024-10-31 16:53:30|||||||||3
1730393620000|2024-10-31 16:53:40|||||||||1
1730393630000|2024-10-31 16:53:50|||||||||2
1730393650000|2024-10-31 16:54:10|||||||||3
1730393670000|2024-10-31 16:54:30|||||||||4
1730393700000|2024-10-31 16:55:00|24518.5|24498.5|24521.5|24501.5|24521.5|24501.5|24518.5|24498.5|7
1730393710000|2024-10-31 16:55:10|||||||||5
1730393720000|2024-10-31 16:55:20|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|0
1730393730000|2024-10-31 16:55:30|24519|24499|24524|24504|24524|24504|24519|24499|10
1730393740000|2024-10-31 16:55:40|||||||||1
1730393750000|2024-10-31 16:55:50|||||||||3
1730393760000|2024-10-31 16:56:00|||||||||3
1730393780000|2024-10-31 16:56:20|||||||||3
1730393790000|2024-10-31 16:56:30|24529|24509|24534.5|24514.5|24534.5|24514.5|24529|24509|10
1730393810000|2024-10-31 16:56:50|||||||||4
1730393820000|2024-10-31 16:57:00|||||||||2
1730393840000|2024-10-31 16:57:20|24537|24517|24537|24517|24537|24517|24537|24517|3
1730393850000|2024-10-31 16:57:30|24536.5|24516.5|24534.5|24514.5|24536.5|24516.5|24534.5|24514.5|11
1730393860000|2024-10-31 16:57:40|24536.5|24516.5|24536.5|24516.5|24536.5|24516.5|24536.5|24516.5|3
1730393870000|2024-10-31 16:57:50|24534.5|24514.5|24539|24519|24539|24519|24534|24514|9
1730393880000|2024-10-31 16:58:00|||||||||3
1730393890000|2024-10-31 16:58:10|||||||||2
1730393900000|2024-10-31 16:58:20|||||||||4
1730393910000|2024-10-31 16:58:30|||||||||4
1730393920000|2024-10-31 16:58:40|||||||||2
1730393930000|2024-10-31 16:58:50|24541.5|24521.5|24541.5|24521.5|24541.5|24521.5|24541.5|24521.5|5
1730393940000|2024-10-31 16:59:00|||||||||2
1730393950000|2024-10-31 16:59:10|||||||||1
1730393960000|2024-10-31 16:59:20|||||||||4
1730393970000|2024-10-31 16:59:30|||||||||5
1730393980000|2024-10-31 16:59:40|||||||||4
1730393990000|2024-10-31 16:59:50|24542.6|24522.6|24546.5|24526.5|24546.5|24526.5|24542.6|24522.6|8
1730394000000|2024-10-31 17:00:00|24551.5|24531.5|24546.5|24526.5|24551.5|24531.5|24546.5|24526.5|10
1730394010000|2024-10-31 17:00:10|24546|24526|24544|24524|24546|24526|24544|24524|1
1730394020000|2024-10-31 17:00:20|24541|24521|24540.5|24520.5|24541|24521|24540.5|24520.5|6
1730394030000|2024-10-31 17:00:30|24541|24521|24538.5|24518.5|24541|24521|24538.5|24518.5|10
1730394040000|2024-10-31 17:00:40|24539|24519|24539|24519|24539|24519|24539|24519|1
1730394060000|2024-10-31 17:01:00|24539.5|24519.5|24546.5|24526.5|24546.5|24526.5|24539.5|24519.5|7
1730394080000|2024-10-31 17:01:20|||||||||1
1730394100000|2024-10-31 17:01:40|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|24546.5|24526.5|3
1730394110000|2024-10-31 17:01:50|24546.5|24526.5|24546.5|24526.5|24548.5|24528.5|24546.5|24526.5|3
1730394120000|2024-10-31 17:02:00|||||||||2
1730394150000|2024-10-31 17:02:30|||||||||2
1730394160000|2024-10-31 17:02:40|24544.5|24524.5|24544.5|24524.5|24544.5|24524.5|24544.5|24524.5|70
1730394170000|2024-10-31 17:02:50|24542|24522|24542|24522|24542|24522|24542|24522|10
1730394180000|2024-10-31 17:03:00|24544|24524|24540.5|24520.5|24544|24524|24540.5|24520.5|5
1730394190000|2024-10-31 17:03:10|24538.5|24518.5|24539|24519|24541|24521|24538.5|24518.5|1
1730394200000|2024-10-31 17:03:20|24543|24523|24543.5|24523.5|24543.5|24523.5|24543|24523|2
1730394210000|2024-10-31 17:03:30|24546|24526|24547|24527|24547|24527|24546|24526|2
1730394220000|2024-10-31 17:03:40|||||||||1
1730394240000|2024-10-31 17:04:00|24546.5|24526.5|24546.5|24526.5|24546.5|24526.5|24546.5|24526.5|2
1730394250000|2024-10-31 17:04:10|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|4
1730394260000|2024-10-31 17:04:20|||||||||5
1730394270000|2024-10-31 17:04:30|||||||||1
1730394280000|2024-10-31 17:04:40|24546.5|24526.5|24546.5|24526.5|24546.5|24526.5|24546.5|24526.5|4
1730394290000|2024-10-31 17:04:50|24546|24526|24548.5|24528.5|24548.5|24528.5|24546|24526|2
1730394300000|2024-10-31 17:05:00|24550.4|24530.4|24550.4|24530.4|24550.4|24530.4|24550.4|24530.4|7
1730394310000|2024-10-31 17:05:10|||||||||1
1730394320000|2024-10-31 17:05:20|24552.4|24532.4|24548.5|24528.5|24552.4|24532.4|24548.5|24528.5|2
1730394330000|2024-10-31 17:05:30|24550.4|24530.4|24579.5|24559.5|24592|24566.5|24550.4|24526.1|26
1730394340000|2024-10-31 17:05:40|24582|24562|24584|24544|24586|24562.6|24576.5|24544|18
1730394350000|2024-10-31 17:05:50|24569|24549|24564|24544|24569|24549|24564|24544|3
1730394360000|2024-10-31 17:06:00|24563.5|24543.5|24562.4|24542.4|24564|24544|24562.4|24542.4|1
1730394370000|2024-10-31 17:06:10|24560.4|24540.4|24558.5|24538.5|24560.4|24540.4|24558.5|24538.5|0
1730394380000|2024-10-31 17:06:20|||||||||1
1730394400000|2024-10-31 17:06:40|24555.4|24535.4|24555.4|24535.4|24555.4|24535.4|24555.4|24535.4|0
1730394410000|2024-10-31 17:06:50|24557.4|24537.4|24556|24536|24557.4|24537.4|24556|24536|7
1730394420000|2024-10-31 17:07:00|24555.4|24535.4|24554|24534|24556|24536|24554|24534|2
1730394430000|2024-10-31 17:07:10|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|4
1730394450000|2024-10-31 17:07:30|24549.5|24529.5|24548.5|24528.5|24549.5|24529.5|24548.5|24528.5|14
1730394500000|2024-10-31 17:08:20|||||||||3
1730394510000|2024-10-31 17:08:30|24546.5|24526.5|24546.5|24526.5|24546.5|24526.5|24546.5|24526.5|2
1730394530000|2024-10-31 17:08:50|24541.5|24521.5|24541.5|24521.5|24541.5|24521.5|24541.5|24521.5|3
1730394540000|2024-10-31 17:09:00|24541|24521|24541|24521|24541|24521|24541|24521|0
1730394550000|2024-10-31 17:09:10|24541.5|24521.5|24543.5|24523.5|24543.5|24523.5|24541.5|24521.5|13
1730394560000|2024-10-31 17:09:20|24544|24524|24544|24524|24544|24524|24544|24524|3
1730394570000|2024-10-31 17:09:30|24546.5|24526.5|24544|24524|24546.5|24526.5|24544|24524|1
1730394600000|2024-10-31 17:10:00|24545.1|24525.1|24551.5|24531.5|24551.5|24531.5|24545.1|24525.1|13
1730394610000|2024-10-31 17:10:10|24556|24536|24564.5|24544.5|24564.5|24544.5|24556|24536|5
1730394620000|2024-10-31 17:10:20|24566.5|24546.5|24575.4|24555.4|24576.5|24556.5|24566.5|24546.5|8
1730394630000|2024-10-31 17:10:30|24573.5|24553.5|24571|24551|24573.5|24553.5|24571|24551|14
1730394640000|2024-10-31 17:10:40|24567.9|24547.9|24568.5|24548.5|24568.5|24548.5|24567.9|24547.9|3
1730394650000|2024-10-31 17:10:50|||||||||11
1730394660000|2024-10-31 17:11:00|24570.4|24550.4|24563.5|24543.5|24570.4|24550.4|24563.5|24543.5|2
1730394670000|2024-10-31 17:11:10|24564|24544|24564|24544|24564|24544|24564|24544|1
1730394680000|2024-10-31 17:11:20|||||||||1
1730394690000|2024-10-31 17:11:30|24562.9|24542.9|24556.5|24536.5|24562.9|24542.9|24556.5|24536.5|6
1730394710000|2024-10-31 17:11:50|||||||||9
1730394720000|2024-10-31 17:12:00|24556|24536|24551.5|24531.5|24556|24536|24551.5|24531.5|3
1730394750000|2024-10-31 17:12:30|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|24548.5|24528.5|19
1730394760000|2024-10-31 17:12:40|24547.9|24527.9|24548.5|24528.5|24548.5|24528.5|24546|24526|2
1730394770000|2024-10-31 17:12:50|24547.4|24527.4|24543.5|24523.5|24547.4|24527.4|24543.5|24523.5|7
1730394790000|2024-10-31 17:13:10|24541|24521|24539|24519|24541|24521|24539|24519|3
1730394810000|2024-10-31 17:13:30|||||||||1
1730394820000|2024-10-31 17:13:40|||||||||5
1730394830000|2024-10-31 17:13:50|24538.5|24518.5|24539|24519|24539.5|24519.5|24538.5|24518.5|8
1730394850000|2024-10-31 17:14:10|24538.5|24518.5|24536.5|24516.5|24538.5|24518.5|24536.5|24516.5|0
1730394860000|2024-10-31 17:14:20|24537.6|24517.6|24539.5|24519.5|24539.5|24519.5|24537.6|24517.6|3
1730394880000|2024-10-31 17:14:40|24540.1|24520.1|24539.5|24519.5|24542|24522|24539.5|24519.5|2
1730394890000|2024-10-31 17:14:50|24539|24519|24542|24522|24542|24522|24539|24519|5
1730394900000|2024-10-31 17:15:00|24553.5|24533.5|24555.1|24535.1|24555.6|24535.6|24553.5|24533.5|5
1730394910000|2024-10-31 17:15:10|24554.5|24534.5|24554.5|24534.5|24554.5|24534.5|24554.5|24534.5|1
1730394920000|2024-10-31 17:15:20|24559.5|24539.5|24564.5|24544.5|24564.5|24544.5|24559.5|24539.5|3
1730394930000|2024-10-31 17:15:30|24566.5|24546.5|24571.5|24551.5|24571.5|24551.5|24566.5|24546.5|5
1730394940000|2024-10-31 17:15:40|24572|24552|24572|24552|24572|24552|24572|24552|17
1730394950000|2024-10-31 17:15:50|24569.5|24549.5|24574|24554|24574|24554|24569.5|24549.5|19
1730394960000|2024-10-31 17:16:00|24577|24557|24586.5|24566.5|24586.5|24566.5|24577|24557|20
1730394970000|2024-10-31 17:16:10|24588.5|24568.5|24593.5|24573.5|24602|24582|24588.5|24568.5|52
1730394980000|2024-10-31 17:16:20|24589|24569|24591|24571|24591|24571|24589|24569|4
1730394990000|2024-10-31 17:16:30|24592.9|24572.9|24611|24571|24611|24572.9|24592.9|24569|8
1730395000000|2024-10-31 17:16:40|24603.6|24583.6|24610.1|24590.1|24610.1|24590.1|24603.6|24583.6|6
1730395010000|2024-10-31 17:16:50|24610.6|24590.6|24619|24599|24619|24599|24610.6|24590.6|4
1730395020000|2024-10-31 17:17:00|24621|24601|24614|24594|24621|24601|24614|24594|26
1730395030000|2024-10-31 17:17:10|24619|24599|24623.5|24603.5|24623.5|24603.5|24616.5|24596.5|16
1730395040000|2024-10-31 17:17:20|24624|24604|24623.5|24603.5|24626|24606|24621|24601|26
1730395050000|2024-10-31 17:17:30|24616.5|24596.5|24616.5|24596.5|24616.5|24596.5|24616.5|24596.5|15
1730395060000|2024-10-31 17:17:40|24618.5|24598.5|24618.5|24598.5|24618.5|24598.5|24618.5|24598.5|1
1730395070000|2024-10-31 17:17:50|24616|24596|24616|24596|24616|24596|24616|24596|17
1730395080000|2024-10-31 17:18:00|24617.9|24597.9|24619|24599|24619|24599|24617.9|24597.9|12
1730395100000|2024-10-31 17:18:20|||||||||16
1730395110000|2024-10-31 17:18:30|||||||||3
1730395120000|2024-10-31 17:18:40|||||||||5
1730395130000|2024-10-31 17:18:50|24621.5|24601.5|24621.5|24601.5|24621.5|24601.5|24621.5|24601.5|1
1730395140000|2024-10-31 17:19:00|24619|24599|24619|24599|24619|24599|24619|24599|4
1730395150000|2024-10-31 17:19:10|24618.5|24598.5|24616|24596|24618.5|24598.5|24616|24596|11
1730395160000|2024-10-31 17:19:20|24615.4|24595.4|24611.5|24591.5|24615.4|24595.4|24611.5|24591.5|3
1730395170000|2024-10-31 17:19:30|24613.5|24593.5|24612.9|24592.9|24613.5|24593.5|24612.9|24592.9|3
1730395180000|2024-10-31 17:19:40|24612.4|24592.4|24600.4|24580.4|24612.4|24592.4|24600.4|24580.4|22
1730395190000|2024-10-31 17:19:50|24593.5|24573.5|24593.5|24573.5|24593.5|24573.5|24593.5|24573.5|9
1730395200000|2024-10-31 17:20:00|||||||||7
1730395210000|2024-10-31 17:20:10|24591.5|24571.5|24591.5|24571.5|24591.5|24571.5|24591.5|24571.5|0
1730395220000|2024-10-31 17:20:20|24588.5|24568.5|24588.5|24568.5|24589|24569|24588.5|24568.5|14
1730395230000|2024-10-31 17:20:30|24586.5|24566.5|24586.5|24566.5|24586.5|24566.5|24586.5|24566.5|4
1730395250000|2024-10-31 17:20:50|24587|24567|24586.5|24566.5|24587|24567|24586.5|24566.5|6
1730395260000|2024-10-31 17:21:00|||||||||11
1730395270000|2024-10-31 17:21:10|24584|24564|24586.5|24566.5|24586.5|24566.5|24584|24564|9
1730395290000|2024-10-31 17:21:30|||||||||1
1730395300000|2024-10-31 17:21:40|||||||||9
1730395310000|2024-10-31 17:21:50|||||||||1
1730395320000|2024-10-31 17:22:00|24586|24566|24584|24564|24586|24566|24584|24564|10
1730395330000|2024-10-31 17:22:10|||||||||1
1730395340000|2024-10-31 17:22:20|24589|24569|24589|24569|24594.5|24574.5|24589|24569|32
1730395350000|2024-10-31 17:22:30|24587|24567|24587|24567|24587|24567|24587|24567|7
1730395360000|2024-10-31 17:22:40|24586.5|24566.5|24586.5|24566.5|24588.5|24568.5|24586|24566|26
1730395370000|2024-10-31 17:22:50|24589|24569|24589|24569|24589.5|24569.5|24589|24569|40
1730395380000|2024-10-31 17:23:00|24588.5|24568.5|24579.5|24559.5|24588.5|24568.5|24579.5|24559.5|41
1730395390000|2024-10-31 17:23:10|24579|24559|24577|24557|24579|24559|24576|24556|38
1730395400000|2024-10-31 17:23:20|24576|24556|24579|24559|24579|24559|24573.5|24553.5|31
1730395410000|2024-10-31 17:23:30|24578.5|24558.5|24582|24562|24582|24562|24578.5|24558.5|47
1730395420000|2024-10-31 17:23:40|24579|24559|24567.4|24547.4|24579|24559|24567.4|24547.4|160
1730395430000|2024-10-31 17:23:50|24564.4|24544.4|24560.4|24540.4|24564.4|24544.4|24557.9|24537.9|27
1730395440000|2024-10-31 17:24:00|24558.5|24538.5|24557.9|24537.9|24560.4|24540.4|24556.5|24536.5|38
1730395450000|2024-10-31 17:24:10|24557.4|24537.4|24552.9|24532.9|24557.4|24537.4|24552.4|24532.4|61
1730395460000|2024-10-31 17:24:20|24553.5|24533.5|24557.4|24537.4|24557.4|24537.4|24553.5|24533.5|40
1730395470000|2024-10-31 17:24:30|24558.5|24538.5|24557.9|24537.9|24561|24541|24554|24534|43
1730395480000|2024-10-31 17:24:40|24558.5|24538.5|24564|24544|24567|24547|24558.5|24538.5|51
1730395490000|2024-10-31 17:24:50|24563.5|24543.5|24561.5|24541.5|24563.5|24543.5|24558.5|24538.5|53
1730395500000|2024-10-31 17:25:00|24562|24542|24568.5|24548.5|24569|24549|24562|24542|6
1730395510000|2024-10-31 17:25:10|24566.5|24546.5|24566.5|24546.5|24566.5|24546.5|24566.5|24546.5|2
1730395520000|2024-10-31 17:25:20|||||||||2
1730395530000|2024-10-31 17:25:30|24564|24544|24567|24547|24567|24547|24564|24544|1
1730395540000|2024-10-31 17:25:40|24566.5|24546.5|24567|24547|24567|24547|24566.5|24546.5|3
1730395550000|2024-10-31 17:25:50|24569|24549|24571|24551|24571|24551|24569|24549|7
1730395560000|2024-10-31 17:26:00|24573.5|24553.5|24574|24554|24574|24554|24573.5|24553.5|10
1730395580000|2024-10-31 17:26:20|||||||||1
1730395590000|2024-10-31 17:26:30|24574.5|24554.5|24578.5|24558.5|24578.5|24558.5|24574.5|24554.5|1
1730395600000|2024-10-31 17:26:40|24576|24556|24579|24559|24579|24559|24574|24554|0
1730395610000|2024-10-31 17:26:50|24579.5|24559.5|24579.5|24559.5|24579.5|24559.5|24579.5|24559.5|3
1730395620000|2024-10-31 17:27:00|24583.5|24563.5|24583.5|24563.5|24584|24564|24583.5|24563.5|105
1730395630000|2024-10-31 17:27:10|24584|24564|24583.5|24563.5|24584|24564|24583.5|24563.5|5
1730395640000|2024-10-31 17:27:20|24584|24564|24586.5|24566.5|24586.5|24566.5|24583.5|24563.5|4
1730395650000|2024-10-31 17:27:30|24584|24564|24584|24564|24584|24564|24584|24564|6
1730395660000|2024-10-31 17:27:40|24583.5|24563.5|24583.5|24563.5|24583.5|24563.5|24581|24561|11
1730395670000|2024-10-31 17:27:50|24584|24564|24586.5|24566.5|24586.5|24566.5|24583.5|24563.5|11
1730395680000|2024-10-31 17:28:00|24586|24566|24576.5|24556.5|24586|24566|24576|24556|8
1730395690000|2024-10-31 17:28:10|24578.5|24558.5|24577.9|24557.9|24579|24559|24577.9|24557.9|5
1730395700000|2024-10-31 17:28:20|24578.5|24558.5|24577.9|24557.9|24578.5|24558.5|24577.9|24557.9|1
1730395710000|2024-10-31 17:28:30|24577.4|24557.4|24581.5|24561.5|24583.5|24563.5|24577.4|24557.4|20
1730395720000|2024-10-31 17:28:40|24583.5|24563.5|24578.5|24558.5|24583.5|24563.5|24578.5|24558.5|3
1730395730000|2024-10-31 17:28:50|24579|24559|24581.5|24561.5|24581.5|24561.5|24578.5|24558.5|3
1730395740000|2024-10-31 17:29:00|24579.5|24559.5|24581|24561|24581|24561|24578.5|24558.5|12
1730395750000|2024-10-31 17:29:10|24581.5|24561.5|24578.5|24558.5|24581.5|24561.5|24578.5|24558.5|5
1730395760000|2024-10-31 17:29:20|24576.5|24556.5|24576.5|24556.5|24576.5|24556.5|24576.5|24556.5|2
1730395770000|2024-10-31 17:29:30|24574|24554|24581|24561|24581|24561|24573.5|24553.5|12
1730395780000|2024-10-31 17:29:40|24582|24562|24588.5|24568.5|24588.5|24568.5|24582|24562|38
1730395790000|2024-10-31 17:29:50|24589|24569|24592|24572|24592|24572|24586.5|24566.5|30
1730452500000|2024-11-01 09:15:00|24618.2|24598.2|24638.7|24578.7|24662.7|24633.2|24616.2|24578.7|85
1730452510000|2024-11-01 09:15:10|24623.7|24583.7|24631.2|24611.2|24631.7|24611.2|24612.2|24581.7|17
1730452530000|2024-11-01 09:15:30|24641.7|24601.7|24658.2|24618.2|24658.2|24618.2|24634.2|24601.7|10
1730452540000|2024-11-01 09:15:40|24657.7|24617.7|24651.2|24631.2|24663.7|24631.2|24646.2|24616.7|39
1730452550000|2024-11-01 09:15:50|24652.2|24632.2|24652.2|24632.2|24652.2|24632.2|24652.2|24632.2|86
1730452560000|2024-11-01 09:16:00|24652.7|24632.7|24700.2|24680.2|24705.2|24680.2|24652.7|24632.7|17
1730452570000|2024-11-01 09:16:10|24702.2|24682.2|24697.2|24677.2|24702.2|24682.2|24697.2|24677.2|17
1730452580000|2024-11-01 09:16:20|24697.7|24677.7|24686.7|24666.7|24699.7|24679.7|24679.7|24659.7|4
1730452590000|2024-11-01 09:16:30|24697.7|24657.7|24674.2|24654.2|24699.7|24668.2|24674.2|24654.2|9
1730452600000|2024-11-01 09:16:40|24671.7|24651.7|24670.2|24650.2|24671.7|24651.7|24669.7|24649.7|3
1730452610000|2024-11-01 09:16:50|24670.7|24650.7|24683.2|24663.2|24683.2|24663.2|24670.2|24650.2|149
1730452620000|2024-11-01 09:17:00|24682.7|24662.7|24677.7|24657.7|24689.7|24662.7|24677.7|24649.7|5
1730452630000|2024-11-01 09:17:10|24675.7|24655.7|24673.2|24653.2|24677.7|24657.7|24673.2|24653.2|1
1730452640000|2024-11-01 09:17:20|24675.2|24655.2|24681.2|24661.2|24681.2|24661.2|24675.2|24655.2|77
1730452650000|2024-11-01 09:17:30|24680.7|24660.7|24681.2|24661.2|24681.2|24661.2|24680.7|24660.7|4
1730452660000|2024-11-01 09:17:40|24679.3|24659.3|24677.3|24657.3|24679.3|24659.3|24676.8|24656.8|0
1730452670000|2024-11-01 09:17:50|24681.8|24661.8|24686.8|24666.8|24686.8|24666.8|24681.8|24661.8|2
1730452680000|2024-11-01 09:18:00|24691.8|24671.8|24696.8|24676.8|24696.8|24676.8|24691.8|24671.8|14
1730452690000|2024-11-01 09:18:10|24694.8|24674.8|24683.2|24663.2|24694.8|24674.8|24683.2|24663.2|7
1730452700000|2024-11-01 09:18:20|24680.2|24660.2|24671.2|24651.2|24680.2|24660.2|24671.2|24651.2|2
1730452710000|2024-11-01 09:18:30|24666.2|24646.2|24663.2|24643.2|24666.2|24646.2|24663.2|24643.2|3
1730452720000|2024-11-01 09:18:40|24659.3|24639.3|24661.8|24641.8|24661.8|24641.8|24659.3|24639.3|3
1730452740000|2024-11-01 09:19:00|24664.3|24644.3|24666.8|24646.8|24669.3|24649.3|24664.3|24644.3|4
1730452750000|2024-11-01 09:19:10|24664.8|24644.8|24663.2|24643.2|24664.8|24644.8|24659.3|24639.3|3
1730452760000|2024-11-01 09:19:20|24659.8|24639.8|24659.3|24639.3|24663.2|24643.2|24657.3|24637.3|10
1730452770000|2024-11-01 09:19:30|24657.3|24637.3|24657.3|24637.3|24657.3|24637.3|24657.3|24637.3|0
1730452780000|2024-11-01 09:19:40|24664.3|24644.3|24684.3|24664.3|24684.3|24664.3|24664.3|24644.3|14
1730452790000|2024-11-01 09:19:50|24683.7|24663.7|24686.8|24666.8|24686.8|24666.8|24683.7|24663.7|0
1730452800000|2024-11-01 09:20:00|24686.2|24666.2|24686.8|24666.8|24689.3|24669.3|24684.3|24664.3|12
1730452820000|2024-11-01 09:20:20|24688.3|24668.3|24690.3|24670.3|24690.3|24670.3|24688.3|24668.3|18
1730452830000|2024-11-01 09:20:30|24692.3|24672.3|24725.3|24705.3|24725.3|24705.3|24691.8|24671.8|71
1730452840000|2024-11-01 09:20:40|24723.3|24703.3|24722.8|24702.8|24723.3|24703.3|24722.8|24702.8|4
1730452850000|2024-11-01 09:20:50|24723.3|24703.3|24735.8|24715.8|24735.8|24715.8|24722.8|24702.8|15
1730452860000|2024-11-01 09:21:00|24736.3|24716.3|24738.3|24718.3|24740.8|24720.8|24736.3|24716.3|11
1730452870000|2024-11-01 09:21:10|24740.3|24720.3|24740.3|24720.3|24740.3|24720.3|24740.3|24720.3|0
1730452880000|2024-11-01 09:21:20|24735.8|24715.8|24736.3|24716.3|24736.3|24716.3|24735.8|24715.8|17
1730452890000|2024-11-01 09:21:30|24743.3|24723.3|24743.3|24723.3|24743.3|24723.3|24743.3|24723.3|0
1730452900000|2024-11-01 09:21:40|24743.8|24723.8|24763.3|24743.3|24775.8|24743.3|24743.8|24723.8|12
1730452920000|2024-11-01 09:22:00|24762.8|24742.8|24763.3|24743.3|24763.3|24743.3|24762.8|24742.8|1
1730452930000|2024-11-01 09:22:10|24765.8|24745.8|24762.8|24742.8|24765.8|24745.8|24762.8|24742.8|5
1730452940000|2024-11-01 09:22:20|24760.3|24740.3|24758.3|24738.3|24760.3|24740.3|24757.3|24737.3|33
1730452950000|2024-11-01 09:22:30|24760.3|24740.3|24756.8|24736.8|24761.3|24741.3|24756.8|24736.8|2
1730452960000|2024-11-01 09:22:40|24759.3|24739.3|24763.8|24743.8|24763.8|24743.8|24759.3|24739.3|0
1730452970000|2024-11-01 09:22:50|24761.8|24741.8|24761.3|24741.3|24761.8|24741.8|24759.3|24739.3|4
1730452980000|2024-11-01 09:23:00|24766.8|24746.8|24767.8|24747.8|24767.8|24747.8|24766.8|24746.8|1
1730452990000|2024-11-01 09:23:10|24774.8|24754.8|24776.8|24756.8|24778.8|24758.8|24774.8|24754.8|1
1730453000000|2024-11-01 09:23:20|24778.8|24758.8|24777.3|24757.3|24778.8|24758.8|24773.8|24753.8|22
1730453010000|2024-11-01 09:23:30|24779.3|24759.3|24779.3|24759.3|24791.8|24759.3|24779.3|24751.8|33
1730453030000|2024-11-01 09:23:50|24782.3|24762.3|24786.3|24766.3|24786.8|24766.8|24782.3|24762.3|11
1730453040000|2024-11-01 09:24:00|24787.3|24767.3|24792.3|24772.3|24792.3|24772.3|24787.3|24767.3|8
1730453050000|2024-11-01 09:24:10|24789.3|24769.3|24791.3|24771.3|24791.8|24771.8|24789.3|24769.3|34
1730453060000|2024-11-01 09:24:20|24784.3|24764.3|24768.8|24748.8|24793.8|24764.3|24768.8|24748.8|37
1730453070000|2024-11-01 09:24:30|24770.8|24750.8|24772.8|24752.8|24772.8|24752.8|24770.8|24750.8|7
1730453080000|2024-11-01 09:24:40|24773.8|24753.8|24775.8|24755.8|24775.8|24755.8|24773.8|24753.8|2
1730453090000|2024-11-01 09:24:50|24777.8|24757.8|24778.8|24758.8|24780.8|24760.8|24777.8|24757.8|3
1730453100000|2024-11-01 09:25:00|24779.3|24759.3|24779.3|24759.3|24779.3|24759.3|24779.3|24759.3|4
1730453110000|2024-11-01 09:25:10|24789.8|24749.8|24791.8|24771.8|24791.8|24771.8|24780.8|24749.8|5
1730453120000|2024-11-01 09:25:20|24794.3|24774.3|24798.8|24778.8|24798.8|24778.8|24794.3|24774.3|10
1730453130000|2024-11-01 09:25:30|24800.8|24780.8|24808.8|24788.8|24809.8|24789.8|24800.8|24780.8|18
1730453140000|2024-11-01 09:25:40|24810.8|24790.8|24814.3|24794.3|24814.8|24794.8|24810.8|24790.8|33
1730453150000|2024-11-01 09:25:50|24811.8|24791.8|24811.8|24791.8|24814.3|24794.3|24811.8|24791.8|11
1730453160000|2024-11-01 09:26:00|24813.8|24793.8|24808.3|24788.3|24813.8|24793.8|24808.3|24788.3|24
1730453170000|2024-11-01 09:26:10|24808.8|24788.8|24811.3|24791.3|24811.3|24791.3|24808.8|24788.8|4
1730453180000|2024-11-01 09:26:20|24811.8|24791.8|24816.8|24796.8|24816.8|24796.8|24811.8|24791.8|5
1730453200000|2024-11-01 09:26:40|24816.3|24796.3|24816.3|24796.3|24816.3|24796.3|24814.3|24794.3|3
1730453210000|2024-11-01 09:26:50|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|4
1730453220000|2024-11-01 09:27:00|24816.3|24796.3|24813.8|24793.8|24819.3|24799.3|24813.8|24793.8|4
1730453230000|2024-11-01 09:27:10|24811.8|24791.8|24798.8|24778.8|24811.8|24791.8|24798.8|24778.8|17
1730453240000|2024-11-01 09:27:20|24796.8|24776.8|24796.8|24776.8|24796.8|24776.8|24796.8|24776.8|3
1730453250000|2024-11-01 09:27:30|24798.8|24778.8|24798.8|24778.8|24798.8|24778.8|24798.8|24778.8|0
1730453260000|2024-11-01 09:27:40|24798.3|24778.3|24795.8|24775.8|24798.3|24778.3|24795.8|24775.8|25
1730453270000|2024-11-01 09:27:50|24793.3|24773.3|24792.8|24772.8|24793.3|24773.3|24792.8|24772.8|2
1730453280000|2024-11-01 09:28:00|24790.8|24770.8|24790.8|24770.8|24790.8|24770.8|24790.8|24770.8|2
1730453290000|2024-11-01 09:28:10|24793.3|24773.3|24800.3|24780.3|24800.3|24780.3|24793.3|24773.3|0
1730453300000|2024-11-01 09:28:20|24799.8|24779.8|24793.3|24773.3|24799.8|24779.8|24793.3|24773.3|2
1730453310000|2024-11-01 09:28:30|24790.8|24770.8|24789.8|24769.8|24790.8|24770.8|24789.8|24769.8|0
1730453320000|2024-11-01 09:28:40|24785.8|24765.8|24782.8|24762.8|24785.8|24765.8|24782.8|24762.8|0
1730453330000|2024-11-01 09:28:50|24783.3|24763.3|24785.8|24765.8|24785.8|24765.8|24783.3|24763.3|2
1730453350000|2024-11-01 09:29:10|24785.3|24765.3|24783.3|24763.3|24785.8|24765.8|24783.3|24763.3|1
1730453360000|2024-11-01 09:29:20|24785.3|24765.3|24785.8|24765.8|24785.8|24765.8|24785.3|24765.3|1
1730453370000|2024-11-01 09:29:30|24783.3|24763.3|24778.8|24758.8|24783.3|24763.3|24778.8|24758.8|1
1730453380000|2024-11-01 09:29:40|24781.3|24761.3|24786.3|24766.3|24786.3|24766.3|24781.3|24761.3|9
1730453420000|2024-11-01 09:30:20|24786.8|24766.8|24781.3|24761.3|24786.8|24766.8|24781.3|24761.3|11
1730453430000|2024-11-01 09:30:30|||||||||1
1730453440000|2024-11-01 09:30:40|24780.8|24760.8|24781.3|24761.3|24781.3|24761.3|24778.8|24758.8|0
1730453450000|2024-11-01 09:30:50|24778.8|24758.8|24778.8|24758.8|24778.8|24758.8|24778.8|24758.8|0
1730453470000|2024-11-01 09:31:10|24779.3|24759.3|24781.3|24761.3|24781.3|24761.3|24779.3|24759.3|0
1730453480000|2024-11-01 09:31:20|24776.8|24756.8|24783.8|24763.8|24783.8|24763.8|24776.8|24756.8|2
1730453500000|2024-11-01 09:31:40|24786.3|24766.3|24786.3|24766.3|24786.3|24766.3|24783.8|24763.8|0
1730453510000|2024-11-01 09:31:50|24786.8|24766.8|24789.3|24769.3|24789.3|24769.3|24786.8|24766.8|2
1730453520000|2024-11-01 09:32:00|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|5
1730453530000|2024-11-01 09:32:10|24786.3|24766.3|24785.8|24765.8|24786.3|24766.3|24785.8|24765.8|1
1730453540000|2024-11-01 09:32:20|24783.3|24763.3|24783.3|24763.3|24783.3|24763.3|24783.3|24763.3|1
1730453580000|2024-11-01 09:33:00|||||||||4
1730453600000|2024-11-01 09:33:20|||||||||1
1730453610000|2024-11-01 09:33:30|24788.3|24768.3|24788.3|24768.3|24788.3|24768.3|24788.3|24768.3|0
1730453650000|2024-11-01 09:34:10|24793.8|24773.8|24796.3|24776.3|24796.3|24776.3|24793.8|24773.8|2
1730453660000|2024-11-01 09:34:20|24796.8|24776.8|24853.8|24833.8|24853.8|24833.8|24796.8|24776.8|30
1730453670000|2024-11-01 09:34:30|24854.3|24834.3|24853.8|24833.8|24854.3|24834.3|24853.8|24833.8|1
1730453680000|2024-11-01 09:34:40|||||||||1
1730453690000|2024-11-01 09:34:50|||||||||1
1730453700000|2024-11-01 09:35:00|24848.3|24828.3|24843.8|24823.8|24848.3|24828.3|24843.8|24823.8|5
1730453720000|2024-11-01 09:35:20|24841.8|24821.8|24844.3|24824.3|24854.8|24824.3|24841.8|24814.8|1
1730453740000|2024-11-01 09:35:40|24848.8|24828.8|24843.8|24823.8|24848.8|24828.8|24843.8|24823.8|2
1730453750000|2024-11-01 09:35:50|24843.3|24823.3|24841.3|24821.3|24843.8|24823.8|24841.3|24821.3|2
1730453760000|2024-11-01 09:36:00|24843.8|24823.8|24838.8|24818.8|24843.8|24823.8|24838.8|24818.8|2
1730453770000|2024-11-01 09:36:10|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|2
1730453780000|2024-11-01 09:36:20|24838.8|24818.8|24841.8|24821.8|24841.8|24821.8|24838.8|24818.8|0
1730453790000|2024-11-01 09:36:30|24843.8|24823.8|24846.3|24826.3|24846.3|24826.3|24843.8|24823.8|1
1730453800000|2024-11-01 09:36:40|24847.3|24827.3|24849.8|24829.8|24849.8|24829.8|24847.3|24827.3|2
1730453810000|2024-11-01 09:36:50|24851.8|24831.8|24851.8|24831.8|24851.8|24831.8|24851.8|24831.8|4
1730453820000|2024-11-01 09:37:00|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|1
1730453830000|2024-11-01 09:37:10|24851.8|24831.8|24851.8|24831.8|24851.8|24831.8|24851.8|24831.8|0
1730453840000|2024-11-01 09:37:20|24852.3|24832.3|24851.8|24831.8|24854.3|24834.3|24851.8|24831.8|1
1730453850000|2024-11-01 09:37:30|24854.3|24834.3|24851.8|24831.8|24854.3|24834.3|24851.8|24831.8|1
1730453860000|2024-11-01 09:37:40|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|0
1730453870000|2024-11-01 09:37:50|24851.8|24831.8|24851.8|24831.8|24851.8|24831.8|24851.8|24831.8|2
1730453880000|2024-11-01 09:38:00|24851.3|24831.3|24850.3|24830.3|24851.3|24831.3|24850.3|24830.3|5
1730453890000|2024-11-01 09:38:10|||||||||1
1730453910000|2024-11-01 09:38:30|||||||||1
1730453920000|2024-11-01 09:38:40|24845.8|24825.8|24845.8|24825.8|24846.3|24826.3|24844.3|24824.3|0
1730453930000|2024-11-01 09:38:50|24841.8|24821.8|24844.3|24824.3|24844.3|24824.3|24841.8|24821.8|1
1730453940000|2024-11-01 09:39:00|24846.3|24826.3|24839.3|24819.3|24851.8|24831.8|24839.3|24819.3|14
1730453960000|2024-11-01 09:39:20|24836.3|24816.3|24826.3|24806.3|24836.3|24816.3|24824.3|24804.3|7
1730453970000|2024-11-01 09:39:30|24826.8|24806.8|24828.8|24808.8|24828.8|24808.8|24826.8|24806.8|0
1730453990000|2024-11-01 09:39:50|24826.3|24806.3|24821.3|24801.3|24826.3|24806.3|24816.3|24796.3|7
1730454000000|2024-11-01 09:40:00|24821.8|24801.8|24823.8|24803.8|24826.3|24806.3|24821.8|24801.8|0
1730454020000|2024-11-01 09:40:20|24821.8|24801.8|24811.3|24791.3|24821.8|24801.8|24811.3|24791.3|8
1730454030000|2024-11-01 09:40:30|||||||||1
1730454040000|2024-11-01 09:40:40|24810.8|24790.8|24809.3|24789.3|24810.8|24790.8|24809.3|24789.3|0
1730454060000|2024-11-01 09:41:00|24811.3|24791.3|24816.3|24796.3|24816.3|24796.3|24811.3|24791.3|2
1730454070000|2024-11-01 09:41:10|24813.8|24793.8|24815.8|24795.8|24816.3|24796.3|24813.8|24793.8|1
1730454080000|2024-11-01 09:41:20|24815.3|24795.3|24811.3|24791.3|24815.3|24795.3|24811.3|24791.3|1
1730454090000|2024-11-01 09:41:30|24808.8|24788.8|24811.3|24791.3|24811.3|24791.3|24808.8|24788.8|3
1730454100000|2024-11-01 09:41:40|24812.3|24792.3|24816.3|24796.3|24816.3|24796.3|24812.3|24792.3|1
1730454120000|2024-11-01 09:42:00|24816.8|24796.8|24818.8|24798.8|24818.8|24798.8|24816.8|24796.8|3
1730454130000|2024-11-01 09:42:10|24818.3|24798.3|24814.3|24794.3|24818.3|24798.3|24813.8|24793.8|1
1730454140000|2024-11-01 09:42:20|24813.8|24793.8|24814.3|24794.3|24814.3|24794.3|24813.8|24793.8|1
1730454150000|2024-11-01 09:42:30|24813.8|24793.8|24813.8|24793.8|24816.3|24796.3|24813.8|24793.8|0
1730454190000|2024-11-01 09:43:10|24811.3|24791.3|24811.3|24791.3|24811.3|24791.3|24811.3|24791.3|8
1730454230000|2024-11-01 09:43:50|24811.8|24791.8|24816.3|24796.3|24816.3|24796.3|24811.8|24791.8|2
1730454240000|2024-11-01 09:44:00|||||||||1
1730454250000|2024-11-01 09:44:10|||||||||3
1730454260000|2024-11-01 09:44:20|24816.8|24796.8|24816.3|24796.3|24818.8|24798.8|24814.3|24794.3|4
1730454270000|2024-11-01 09:44:30|24816.8|24796.8|24816.3|24796.3|24816.8|24796.8|24816.3|24796.3|0
1730454280000|2024-11-01 09:44:40|24816.8|24796.8|24816.8|24796.8|24816.8|24796.8|24816.8|24796.8|0
1730454300000|2024-11-01 09:45:00|24821.8|24801.8|24828.3|24808.3|24828.8|24808.8|24821.8|24801.8|3
1730454310000|2024-11-01 09:45:10|24826.3|24806.3|24826.3|24806.3|24826.3|24806.3|24826.3|24806.3|2
1730454330000|2024-11-01 09:45:30|24823.8|24803.8|24823.3|24803.3|24823.8|24803.8|24823.3|24803.3|0
1730454340000|2024-11-01 09:45:40|24821.3|24801.3|24821.3|24801.3|24821.3|24801.3|24821.3|24801.3|0
1730454360000|2024-11-01 09:46:00|24818.8|24798.8|24817.3|24797.3|24818.8|24798.8|24813.8|24793.8|6
1730454380000|2024-11-01 09:46:20|24824.3|24804.3|24821.3|24801.3|24825.8|24805.8|24821.3|24801.3|6
1730454390000|2024-11-01 09:46:30|24820.8|24800.8|24821.3|24801.3|24821.3|24801.3|24818.8|24798.8|0
1730454400000|2024-11-01 09:46:40|24821.8|24801.8|24821.8|24801.8|24821.8|24801.8|24821.8|24801.8|0
1730454410000|2024-11-01 09:46:50|24821.3|24801.3|24821.3|24801.3|24821.8|24801.8|24819.8|24799.8|0
1730454420000|2024-11-01 09:47:00|24821.8|24801.8|24821.3|24801.3|24821.8|24801.8|24821.3|24801.3|0
1730454440000|2024-11-01 09:47:20|24823.3|24803.3|24831.8|24811.8|24831.8|24811.8|24823.3|24803.3|6
1730454450000|2024-11-01 09:47:30|24833.8|24813.8|24833.8|24813.8|24833.8|24813.8|24833.8|24813.8|0
1730454460000|2024-11-01 09:47:40|24834.3|24814.3|24834.3|24814.3|24834.3|24814.3|24834.3|24814.3|0
1730454470000|2024-11-01 09:47:50|24836.8|24816.8|24836.8|24816.8|24836.8|24816.8|24836.8|24816.8|0
1730454480000|2024-11-01 09:48:00|24836.3|24816.3|24836.3|24816.3|24836.3|24816.3|24836.3|24816.3|6
1730454490000|2024-11-01 09:48:10|24835.8|24815.8|24835.8|24815.8|24835.8|24815.8|24835.8|24815.8|0
1730454510000|2024-11-01 09:48:30|24834.8|24814.8|24832.8|24812.8|24834.8|24814.8|24832.8|24812.8|0
1730454550000|2024-11-01 09:49:10|24832.3|24812.3|24822.8|24802.8|24832.3|24812.3|24822.8|24802.8|12
1730454560000|2024-11-01 09:49:20|||||||||1
1730454570000|2024-11-01 09:49:30|24815.8|24795.8|24815.8|24795.8|24815.8|24795.8|24815.8|24795.8|4
1730454580000|2024-11-01 09:49:40|24816.3|24796.3|24816.3|24796.3|24816.3|24796.3|24816.3|24796.3|1
1730454600000|2024-11-01 09:50:00|24815.8|24795.8|24813.8|24793.8|24815.8|24795.8|24813.8|24793.8|9
1730454610000|2024-11-01 09:50:10|24814.3|24794.3|24815.8|24795.8|24815.8|24795.8|24813.8|24793.8|0
1730454630000|2024-11-01 09:50:30|24813.8|24793.8|24811.3|24791.3|24816.3|24796.3|24811.3|24791.3|6
1730454650000|2024-11-01 09:50:50|24811.8|24791.8|24811.3|24791.3|24813.8|24793.8|24811.3|24791.3|1
1730454660000|2024-11-01 09:51:00|||||||||1
1730454690000|2024-11-01 09:51:30|24811.8|24791.8|24813.8|24793.8|24813.8|24793.8|24811.8|24791.8|0
1730454730000|2024-11-01 09:52:10|24815.8|24795.8|24819.3|24799.3|24821.8|24801.8|24815.8|24795.8|6
1730454740000|2024-11-01 09:52:20|24824.3|24804.3|24821.8|24801.8|24824.3|24804.3|24821.8|24801.8|5
1730454750000|2024-11-01 09:52:30|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|4
1730454760000|2024-11-01 09:52:40|24822.8|24802.8|24822.8|24802.8|24822.8|24802.8|24822.8|24802.8|0
1730454770000|2024-11-01 09:52:50|24826.8|24806.8|24826.8|24806.8|24826.8|24806.8|24826.8|24806.8|1
1730454780000|2024-11-01 09:53:00|24828.8|24808.8|24828.8|24808.8|24828.8|24808.8|24828.8|24808.8|0
1730454800000|2024-11-01 09:53:20|24826.3|24806.3|24828.8|24808.8|24828.8|24808.8|24826.3|24806.3|4
1730454840000|2024-11-01 09:54:00|24826.3|24806.3|24828.8|24808.8|24828.8|24808.8|24826.3|24806.3|0
1730454870000|2024-11-01 09:54:30|24826.3|24806.3|24826.3|24806.3|24828.8|24808.8|24826.3|24806.3|1
1730454890000|2024-11-01 09:54:50|24823.3|24803.3|24821.3|24801.3|24823.3|24803.3|24821.3|24801.3|4
1730454900000|2024-11-01 09:55:00|24816.3|24796.3|24816.3|24796.3|24816.3|24796.3|24816.3|24796.3|1
1730454930000|2024-11-01 09:55:30|24813.8|24793.8|24810.8|24790.8|24813.8|24793.8|24810.8|24790.8|4
1730454940000|2024-11-01 09:55:40|24808.8|24788.8|24811.3|24791.3|24811.3|24791.3|24808.8|24788.8|1
1730454950000|2024-11-01 09:55:50|24811.8|24791.8|24811.3|24791.3|24813.8|24793.8|24811.3|24791.3|3
1730454960000|2024-11-01 09:56:00|24813.3|24793.3|24833.8|24793.8|24833.8|24796.3|24813.3|24787.8|2
1730454970000|2024-11-01 09:56:10|24828.8|24808.8|24859.3|24839.3|24859.3|24839.3|24828.8|24808.8|107
1730454980000|2024-11-01 09:56:20|24854.8|24834.8|24856.8|24836.8|24859.3|24839.3|24854.8|24834.8|16
1730454990000|2024-11-01 09:56:30|24859.3|24839.3|24856.8|24836.8|24859.3|24839.3|24856.8|24836.8|0
1730455000000|2024-11-01 09:56:40|24857.3|24837.3|24851.8|24831.8|24857.3|24837.3|24851.8|24831.8|5
1730455010000|2024-11-01 09:56:50|24849.8|24829.8|24847.8|24827.8|24849.8|24829.8|24847.8|24827.8|0
1730455030000|2024-11-01 09:57:10|24849.8|24829.8|24856.8|24836.8|24856.8|24836.8|24849.8|24829.8|3
1730455040000|2024-11-01 09:57:20|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|1
1730455050000|2024-11-01 09:57:30|24859.8|24839.8|24862.3|24842.3|24862.3|24842.3|24859.8|24839.8|6
1730455060000|2024-11-01 09:57:40|24861.8|24841.8|24859.8|24839.8|24861.8|24841.8|24859.3|24839.3|9
1730455070000|2024-11-01 09:57:50|24859.3|24839.3|24856.8|24836.8|24859.3|24839.3|24856.8|24836.8|0
1730455080000|2024-11-01 09:58:00|||||||||1
1730455090000|2024-11-01 09:58:10|24854.8|24834.8|24859.8|24839.8|24859.8|24839.8|24854.8|24834.8|0
1730455100000|2024-11-01 09:58:20|24859.3|24839.3|24859.3|24839.3|24859.3|24839.3|24859.3|24839.3|0
1730455110000|2024-11-01 09:58:30|24856.8|24836.8|24849.3|24829.3|24856.8|24836.8|24849.3|24829.3|1
1730455120000|2024-11-01 09:58:40|24847.8|24827.8|24847.8|24827.8|24847.8|24827.8|24847.8|24827.8|2
1730455140000|2024-11-01 09:59:00|24838.8|24818.8|24838.8|24818.8|24838.8|24818.8|24838.8|24818.8|0
1730455170000|2024-11-01 09:59:30|24837.8|24817.8|24830.8|24810.8|24837.8|24817.8|24830.8|24810.8|2
1730455190000|2024-11-01 09:59:50|24831.3|24811.3|24831.3|24811.3|24831.3|24811.3|24831.3|24811.3|3
1730455200000|2024-11-01 10:00:00|24831.8|24811.8|24836.8|24816.8|24836.8|24816.8|24831.8|24811.8|1
1730455210000|2024-11-01 10:00:10|24837.3|24817.3|24839.3|24819.3|24839.3|24819.3|24837.3|24817.3|0
1730455220000|2024-11-01 10:00:20|24838.8|24818.8|24838.8|24818.8|24838.8|24818.8|24838.8|24818.8|0
1730455230000|2024-11-01 10:00:30|||||||||2
1730455240000|2024-11-01 10:00:40|24838.3|24818.3|24836.3|24816.3|24838.3|24818.3|24836.3|24816.3|0
1730455290000|2024-11-01 10:01:30|24838.8|24818.8|24838.8|24818.8|24838.8|24818.8|24838.8|24818.8|0
1730455300000|2024-11-01 10:01:40|24839.3|24819.3|24841.3|24821.3|24841.3|24821.3|24839.3|24819.3|0
1730455310000|2024-11-01 10:01:50|24846.3|24826.3|24851.8|24831.8|24851.8|24831.8|24846.3|24826.3|38
1730455320000|2024-11-01 10:02:00|24852.3|24832.3|24856.3|24836.3|24856.3|24836.3|24852.3|24832.3|1
1730455350000|2024-11-01 10:02:30|24856.8|24836.8|24864.8|24844.8|24864.8|24844.8|24856.8|24836.8|5
1730455370000|2024-11-01 10:02:50|24866.8|24846.8|24869.3|24849.3|24869.3|24849.3|24866.8|24846.8|5
1730455380000|2024-11-01 10:03:00|||||||||3
1730455390000|2024-11-01 10:03:10|24868.8|24848.8|24868.8|24848.8|24868.8|24848.8|24868.8|24848.8|3
1730455400000|2024-11-01 10:03:20|24868.3|24848.3|24866.3|24846.3|24868.3|24848.3|24866.3|24846.3|0
1730455410000|2024-11-01 10:03:30|24866.8|24846.8|24866.3|24846.3|24866.8|24846.8|24866.3|24846.3|0
1730455420000|2024-11-01 10:03:40|24868.8|24848.8|24868.8|24848.8|24868.8|24848.8|24868.8|24848.8|0
1730455440000|2024-11-01 10:04:00|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|3
1730455450000|2024-11-01 10:04:10|24861.8|24841.8|24861.8|24841.8|24861.8|24841.8|24861.8|24841.8|1
1730455460000|2024-11-01 10:04:20|24864.3|24844.3|24864.3|24844.3|24864.3|24844.3|24864.3|24844.3|6
1730455480000|2024-11-01 10:04:40|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|0
1730455500000|2024-11-01 10:05:00|24864.3|24844.3|24864.3|24844.3|24864.3|24844.3|24864.3|24844.3|1
1730455510000|2024-11-01 10:05:10|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|24864.3|24844.3|2
1730455530000|2024-11-01 10:05:30|24866.8|24846.8|24868.8|24848.8|24868.8|24848.8|24866.8|24846.8|1
1730455540000|2024-11-01 10:05:40|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|2
1730455550000|2024-11-01 10:05:50|||||||||1
1730455560000|2024-11-01 10:06:00|||||||||1
1730455570000|2024-11-01 10:06:10|24871.3|24851.3|24871.3|24851.3|24871.3|24851.3|24871.3|24851.3|2
1730455580000|2024-11-01 10:06:20|||||||||1
1730455600000|2024-11-01 10:06:40|24871.8|24851.8|24871.8|24851.8|24871.8|24851.8|24871.3|24851.3|2
1730455610000|2024-11-01 10:06:50|24871.3|24851.3|24869.3|24849.3|24871.8|24851.8|24869.3|24849.3|5
1730455620000|2024-11-01 10:07:00|24871.3|24851.3|24862.8|24842.8|24871.3|24851.3|24862.8|24842.8|7
1730455630000|2024-11-01 10:07:10|24855.8|24835.8|24856.8|24836.8|24856.8|24836.8|24855.8|24835.8|2
1730455640000|2024-11-01 10:07:20|24854.3|24834.3|24863.8|24843.8|24863.8|24843.8|24854.3|24834.3|0
1730455650000|2024-11-01 10:07:30|24861.3|24841.3|24861.8|24841.8|24864.3|24844.3|24859.3|24839.3|7
1730455680000|2024-11-01 10:08:00|||||||||1
1730455720000|2024-11-01 10:08:40|||||||||2
1730455740000|2024-11-01 10:09:00|24863.8|24843.8|24863.8|24843.8|24863.8|24843.8|24863.8|24843.8|0
1730455770000|2024-11-01 10:09:30|24861.8|24841.8|24861.8|24841.8|24861.8|24841.8|24861.8|24841.8|0
1730455800000|2024-11-01 10:10:00|24862.3|24842.3|24864.3|24844.3|24864.3|24844.3|24862.3|24842.3|0
1730455840000|2024-11-01 10:10:40|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|1
1730455870000|2024-11-01 10:11:10|24862.8|24842.8|24862.8|24842.8|24862.8|24842.8|24862.8|24842.8|1
1730455880000|2024-11-01 10:11:20|24866.8|24826.8|24855.8|24835.8|24866.8|24835.8|24855.8|24826.8|1
1730455890000|2024-11-01 10:11:30|24853.8|24833.8|24854.8|24834.8|24854.8|24834.8|24853.8|24833.8|0
1730455910000|2024-11-01 10:11:50|24861.7|24821.7|24832.3|24812.3|24861.7|24821.7|24832.3|24811.8|22
1730455930000|2024-11-01 10:12:10|24834.8|24814.8|24832.8|24812.8|24834.8|24814.8|24832.8|24812.8|0
1730455940000|2024-11-01 10:12:20|24832.3|24812.3|24831.8|24811.8|24832.3|24812.3|24829.8|24809.8|0
1730455950000|2024-11-01 10:12:30|24839.8|24779.8|24814.3|24794.3|24839.8|24794.3|24814.3|24779.8|1
1730455960000|2024-11-01 10:12:40|24812.3|24792.3|24817.8|24797.8|24817.8|24797.8|24811.8|24791.8|7
1730455970000|2024-11-01 10:12:50|24817.3|24797.3|24819.8|24799.8|24819.8|24799.8|24817.3|24797.3|0
1730455980000|2024-11-01 10:13:00|24817.8|24797.8|24817.3|24797.3|24819.8|24799.8|24817.3|24797.3|1
1730455990000|2024-11-01 10:13:10|24819.8|24799.8|24819.8|24799.8|24819.8|24799.8|24819.8|24799.8|0
1730456010000|2024-11-01 10:13:30|24817.8|24797.8|24817.8|24797.8|24817.8|24797.8|24817.8|24797.8|0
1730456020000|2024-11-01 10:13:40|24834.8|24794.8|24834.8|24794.8|24834.8|24794.8|24834.8|24794.8|3
1730456030000|2024-11-01 10:13:50|24837.8|24797.8|24837.8|24797.8|24837.8|24797.8|24837.8|24797.8|1
1730456040000|2024-11-01 10:14:00|24838.3|24798.3|24838.3|24798.3|24838.3|24798.3|24837.8|24797.8|0
1730456050000|2024-11-01 10:14:10|24833.3|24813.3|24837.8|24817.8|24837.8|24817.8|24833.3|24813.3|1
1730456070000|2024-11-01 10:14:30|24842.3|24822.3|24842.8|24822.8|24842.8|24822.8|24842.3|24822.3|0
1730456100000|2024-11-01 10:15:00|24847.8|24827.8|24847.8|24827.8|24847.8|24827.8|24847.8|24827.8|2
1730456110000|2024-11-01 10:15:10|||||||||4
1730456120000|2024-11-01 10:15:20|24853.8|24833.8|24854.8|24834.8|24854.8|24834.8|24853.8|24833.8|1
1730456130000|2024-11-01 10:15:30|24854.3|24834.3|24854.8|24834.8|24854.8|24834.8|24854.3|24834.3|0
1730456140000|2024-11-01 10:15:40|||||||||1
1730456150000|2024-11-01 10:15:50|24848.3|24828.3|24847.8|24827.8|24848.3|24828.3|24847.8|24827.8|0
1730456190000|2024-11-01 10:16:30|||||||||1
1730456260000|2024-11-01 10:17:40|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|0
1730456280000|2024-11-01 10:18:00|24847.8|24827.8|24845.3|24825.3|24847.8|24827.8|24845.3|24825.3|0
1730456290000|2024-11-01 10:18:10|24844.8|24824.8|24845.3|24825.3|24845.3|24825.3|24842.8|24822.8|0
1730456310000|2024-11-01 10:18:30|24844.8|24824.8|24845.3|24825.3|24845.3|24825.3|24844.8|24824.8|0
1730456330000|2024-11-01 10:18:50|24842.8|24822.8|24842.8|24822.8|24842.8|24822.8|24842.8|24822.8|0
1730456340000|2024-11-01 10:19:00|24844.8|24824.8|24844.8|24824.8|24844.8|24824.8|24844.8|24824.8|0
1730456370000|2024-11-01 10:19:30|24842.8|24822.8|24847.8|24827.8|24847.8|24827.8|24842.8|24822.8|3
1730456440000|2024-11-01 10:20:40|24844.8|24824.8|24843.3|24823.3|24844.8|24824.8|24842.3|24822.3|5
1730456450000|2024-11-01 10:20:50|24844.8|24824.8|24842.8|24822.8|24845.3|24825.3|24842.8|24822.8|0
1730456480000|2024-11-01 10:21:20|24847.8|24827.8|24845.3|24825.3|24847.8|24827.8|24842.3|24822.3|3
1730456490000|2024-11-01 10:21:30|24846.3|24826.3|24852.8|24832.8|24856.8|24836.8|24846.3|24826.3|8
1730456530000|2024-11-01 10:22:10|24852.3|24832.3|24852.3|24832.3|24852.3|24832.3|24852.3|24832.3|1
1730456570000|2024-11-01 10:22:50|24851.8|24831.8|24847.3|24827.3|24851.8|24831.8|24847.3|24827.3|0
1730456580000|2024-11-01 10:23:00|24845.3|24825.3|24842.8|24822.8|24847.8|24827.8|24842.8|24822.8|1
1730456590000|2024-11-01 10:23:10|24844.8|24824.8|24845.3|24825.3|24845.3|24825.3|24844.8|24824.8|1
1730456600000|2024-11-01 10:23:20|24847.3|24827.3|24844.3|24824.3|24847.3|24827.3|24844.3|24824.3|7
1730456610000|2024-11-01 10:23:30|24841.8|24821.8|24841.8|24821.8|24841.8|24821.8|24841.8|24821.8|1
1730456620000|2024-11-01 10:23:40|24837.8|24817.8|24837.3|24817.3|24837.8|24817.8|24837.3|24817.3|0
1730456690000|2024-11-01 10:24:50|||||||||6
1730456730000|2024-11-01 10:25:30|24837.8|24817.8|24839.8|24819.8|24839.8|24819.8|24837.8|24817.8|6
1730456740000|2024-11-01 10:25:40|24842.3|24822.3|24849.8|24829.8|24850.3|24830.3|24842.3|24822.3|66
1730456750000|2024-11-01 10:25:50|24847.3|24827.3|24846.8|24826.8|24847.3|24827.3|24846.8|24826.8|0
1730456760000|2024-11-01 10:26:00|24847.3|24827.3|24846.8|24826.8|24847.3|24827.3|24846.8|24826.8|0
1730456770000|2024-11-01 10:26:10|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|0
1730456780000|2024-11-01 10:26:20|24847.8|24827.8|24847.8|24827.8|24847.8|24827.8|24847.8|24827.8|0
1730456790000|2024-11-01 10:26:30|24844.8|24824.8|24844.3|24824.3|24846.8|24826.8|24844.3|24824.3|24
1730456800000|2024-11-01 10:26:40|24842.3|24822.3|24832.3|24812.3|24842.3|24822.3|24832.3|24812.3|5
1730456810000|2024-11-01 10:26:50|24831.8|24811.8|24834.3|24814.3|24834.3|24814.3|24831.8|24811.8|0
1730456820000|2024-11-01 10:27:00|24831.8|24811.8|24831.8|24811.8|24831.8|24811.8|24831.8|24811.8|0
1730456830000|2024-11-01 10:27:10|24829.3|24809.3|24831.8|24811.8|24831.8|24811.8|24829.3|24809.3|7
1730456840000|2024-11-01 10:27:20|24834.3|24814.3|24841.8|24821.8|24841.8|24821.8|24834.3|24814.3|0
1730456850000|2024-11-01 10:27:30|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|16
1730456860000|2024-11-01 10:27:40|24841.3|24821.3|24854.3|24834.3|24854.3|24834.3|24841.3|24821.3|5
1730456870000|2024-11-01 10:27:50|24856.3|24836.3|24859.3|24839.3|24859.3|24839.3|24856.3|24836.3|4
1730456880000|2024-11-01 10:28:00|24859.8|24839.8|24858.8|24838.8|24861.8|24841.8|24858.8|24838.8|2
1730456890000|2024-11-01 10:28:10|24856.8|24836.8|24855.8|24835.8|24856.8|24836.8|24855.8|24835.8|16
1730456900000|2024-11-01 10:28:20|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|1
1730456940000|2024-11-01 10:29:00|24855.8|24835.8|24851.3|24831.3|24855.8|24835.8|24851.3|24831.3|4
1730456950000|2024-11-01 10:29:10|24850.8|24830.8|24850.8|24830.8|24850.8|24830.8|24850.8|24830.8|2
1730456960000|2024-11-01 10:29:20|24845.8|24825.8|24845.8|24825.8|24845.8|24825.8|24845.8|24825.8|0
1730456980000|2024-11-01 10:29:40|||||||||1
1730457000000|2024-11-01 10:30:00|24843.8|24823.8|24843.8|24823.8|24843.8|24823.8|24843.8|24823.8|6
1730457010000|2024-11-01 10:30:10|||||||||2
1730457060000|2024-11-01 10:31:00|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|24839.3|24819.3|0
1730457080000|2024-11-01 10:31:20|24838.8|24818.8|24845.8|24805.8|24845.8|24818.8|24838.8|24805.8|4
1730457090000|2024-11-01 10:31:30|24843.8|24803.8|24843.8|24803.8|24843.8|24803.8|24843.8|24803.8|0
1730457160000|2024-11-01 10:32:40|24821.3|24801.3|24821.3|24801.3|24821.3|24801.3|24821.3|24801.3|2
1730457170000|2024-11-01 10:32:50|24811.3|24791.3|24808.8|24788.8|24811.3|24791.3|24808.8|24788.8|1
1730457180000|2024-11-01 10:33:00|24804.3|24784.3|24804.3|24784.3|24804.3|24784.3|24804.3|24784.3|4
1730457190000|2024-11-01 10:33:10|24805.8|24785.8|24803.8|24783.8|24805.8|24785.8|24803.8|24783.8|1
1730457200000|2024-11-01 10:33:20|24804.3|24784.3|24804.3|24784.3|24806.8|24786.8|24803.8|24783.8|0
1730457210000|2024-11-01 10:33:30|24808.8|24788.8|24808.8|24788.8|24808.8|24788.8|24808.8|24788.8|0
1730457240000|2024-11-01 10:34:00|24804.3|24784.3|24804.3|24784.3|24804.3|24784.3|24804.3|24784.3|0
1730457260000|2024-11-01 10:34:20|24805.8|24785.8|24813.8|24793.8|24813.8|24793.8|24805.8|24785.8|1
1730457270000|2024-11-01 10:34:30|24811.8|24791.8|24814.3|24794.3|24814.3|24794.3|24811.3|24791.3|2
1730457280000|2024-11-01 10:34:40|24816.8|24796.8|24816.8|24796.8|24816.8|24796.8|24816.8|24796.8|2
1730457290000|2024-11-01 10:34:50|||||||||1
1730457300000|2024-11-01 10:35:00|24817.3|24797.3|24816.8|24796.8|24818.8|24798.8|24816.8|24796.8|11
1730457330000|2024-11-01 10:35:30|24818.8|24798.8|24818.8|24798.8|24818.8|24798.8|24818.8|24798.8|6
1730457340000|2024-11-01 10:35:40|24818.3|24798.3|24813.8|24793.8|24818.3|24798.3|24813.8|24793.8|0
1730457350000|2024-11-01 10:35:50|24814.3|24794.3|24808.8|24788.8|24816.3|24796.3|24803.8|24783.8|15
1730457360000|2024-11-01 10:36:00|24807.7|24787.7|24795.8|24775.8|24807.7|24787.7|24795.8|24775.8|2
1730457370000|2024-11-01 10:36:10|24793.8|24773.8|24793.8|24773.8|24793.8|24773.8|24793.8|24773.8|0
1730457380000|2024-11-01 10:36:20|24795.8|24775.8|24796.3|24776.3|24796.3|24776.3|24795.8|24775.8|2
1730457390000|2024-11-01 10:36:30|24800.8|24780.8|24801.3|24781.3|24801.3|24781.3|24800.8|24780.8|6
1730457410000|2024-11-01 10:36:50|24800.8|24780.8|24800.8|24780.8|24800.8|24780.8|24800.8|24780.8|1
1730457420000|2024-11-01 10:37:00|24801.3|24781.3|24798.8|24778.8|24801.3|24781.3|24798.8|24778.8|1
1730457430000|2024-11-01 10:37:10|24799.3|24779.3|24779.7|24759.7|24801.3|24781.3|24779.7|24759.7|17
1730457460000|2024-11-01 10:37:40|24777.7|24757.7|24778.3|24758.3|24778.3|24758.3|24776.3|24756.3|3
1730457480000|2024-11-01 10:38:00|24778.8|24758.8|24777.7|24757.7|24778.8|24758.8|24777.7|24757.7|4
1730457490000|2024-11-01 10:38:10|||||||||1
1730457500000|2024-11-01 10:38:20|||||||||1
1730457510000|2024-11-01 10:38:30|24778.3|24758.3|24780.2|24760.2|24780.2|24760.2|24778.3|24758.3|0
1730457530000|2024-11-01 10:38:50|24780.8|24760.8|24779.7|24759.7|24780.8|24760.8|24779.7|24759.7|3
1730457540000|2024-11-01 10:39:00|24780.2|24760.2|24780.2|24760.2|24780.2|24760.2|24780.2|24760.2|0
1730457550000|2024-11-01 10:39:10|24780.8|24760.8|24780.8|24760.8|24780.8|24760.8|24780.2|24760.2|2
1730457570000|2024-11-01 10:39:30|24782.7|24762.7|24782.7|24762.7|24782.7|24762.7|24782.7|24762.7|0
1730457580000|2024-11-01 10:39:40|24785.2|24765.2|24787.7|24767.7|24790.2|24770.2|24785.2|24765.2|2
1730457610000|2024-11-01 10:40:10|24788.3|24768.3|24792.2|24772.2|24792.2|24772.2|24788.3|24768.3|0
1730457630000|2024-11-01 10:40:30|24795.2|24775.2|24805.8|24765.8|24805.8|24775.2|24795.2|24765.8|5
1730457640000|2024-11-01 10:40:40|24807.7|24767.7|24797.2|24777.2|24807.7|24777.2|24797.2|24765.8|0
1730457660000|2024-11-01 10:41:00|24795.2|24775.2|24795.8|24775.8|24795.8|24775.8|24795.2|24775.2|2
1730457720000|2024-11-01 10:42:00|24795.2|24775.2|24795.8|24775.8|24795.8|24775.8|24795.2|24775.2|2
1730457740000|2024-11-01 10:42:20|24796.3|24776.3|24796.8|24776.8|24796.8|24776.8|24796.3|24776.3|0
1730457770000|2024-11-01 10:42:50|24798.8|24778.8|24798.8|24778.8|24798.8|24778.8|24798.8|24778.8|0
1730457810000|2024-11-01 10:43:30|24800.8|24780.8|24800.8|24780.8|24800.8|24780.8|24800.8|24780.8|0
1730457830000|2024-11-01 10:43:50|||||||||1
1730457860000|2024-11-01 10:44:20|||||||||3
1730457870000|2024-11-01 10:44:30|24798.8|24778.8|24793.8|24773.8|24798.8|24778.8|24793.8|24773.8|1
1730457880000|2024-11-01 10:44:40|24791.8|24771.8|24794.3|24774.3|24794.3|24774.3|24791.8|24771.8|2
1730457890000|2024-11-01 10:44:50|24793.8|24773.8|24795.8|24775.8|24795.8|24775.8|24793.8|24773.8|0
1730457900000|2024-11-01 10:45:00|24793.8|24773.8|24796.3|24776.3|24796.3|24776.3|24793.8|24773.8|3
1730457920000|2024-11-01 10:45:20|24796.8|24776.8|24796.3|24776.3|24798.8|24778.8|24796.3|24776.3|9
1730457940000|2024-11-01 10:45:40|24795.8|24775.8|24795.8|24775.8|24795.8|24775.8|24795.8|24775.8|0
1730457960000|2024-11-01 10:46:00|24795.7|24775.7|24795.7|24775.7|24795.7|24775.7|24795.7|24775.7|0
1730457970000|2024-11-01 10:46:10|||||||||1
1730458030000|2024-11-01 10:47:10|24795.2|24775.2|24788.8|24768.8|24795.2|24775.2|24788.8|24768.8|2
1730458050000|2024-11-01 10:47:30|24788.2|24768.2|24788.2|24768.2|24788.2|24768.2|24788.2|24768.2|2
1730458060000|2024-11-01 10:47:40|24786.3|24766.3|24786.3|24766.3|24786.3|24766.3|24786.3|24766.3|0
1730458070000|2024-11-01 10:47:50|24783.8|24763.8|24781.8|24761.8|24783.8|24763.8|24781.8|24761.8|3
1730458080000|2024-11-01 10:48:00|24781.3|24761.3|24781.3|24761.3|24781.3|24761.3|24781.3|24761.3|2
1730458090000|2024-11-01 10:48:10|24783.8|24763.8|24783.8|24763.8|24783.8|24763.8|24783.8|24763.8|0
1730458110000|2024-11-01 10:48:30|24783.2|24763.2|24786.8|24766.8|24786.8|24766.8|24781.3|24761.3|3
1730458120000|2024-11-01 10:48:40|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|0
1730458130000|2024-11-01 10:48:50|24786.8|24766.8|24786.8|24766.8|24786.8|24766.8|24786.8|24766.8|10
1730458140000|2024-11-01 10:49:00|24784.3|24764.3|24784.3|24764.3|24784.3|24764.3|24784.3|24764.3|0
1730458150000|2024-11-01 10:49:10|24786.3|24766.3|24784.3|24764.3|24786.3|24766.3|24783.8|24763.8|0
1730458160000|2024-11-01 10:49:20|24781.3|24761.3|24781.3|24761.3|24781.3|24761.3|24781.3|24761.3|0
1730458170000|2024-11-01 10:49:30|24781.8|24761.8|24783.8|24763.8|24783.8|24763.8|24781.8|24761.8|1
1730458180000|2024-11-01 10:49:40|24784.3|24764.3|24785.7|24765.7|24785.7|24765.7|24784.3|24764.3|1
1730458200000|2024-11-01 10:50:00|24786.3|24766.3|24785.7|24765.7|24788.2|24768.2|24785.7|24765.7|0
1730458250000|2024-11-01 10:50:50|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|13
1730458300000|2024-11-01 10:51:40|24790.8|24770.8|24798.8|24778.8|24798.8|24778.8|24790.8|24770.8|0
1730458320000|2024-11-01 10:52:00|24798.2|24778.2|24796.3|24776.3|24798.2|24778.2|24796.3|24776.3|10
1730458340000|2024-11-01 10:52:20|24805.7|24765.7|24790.7|24770.7|24805.7|24773.2|24790.7|24765.7|0
1730458350000|2024-11-01 10:52:30|24790.2|24770.2|24788.2|24768.2|24790.2|24770.2|24788.2|24768.2|0
1730458370000|2024-11-01 10:52:50|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|24785.7|24765.7|0
1730458440000|2024-11-01 10:54:00|24783.2|24763.2|24783.2|24763.2|24783.2|24763.2|24783.2|24763.2|1
1730458450000|2024-11-01 10:54:10|24781.3|24761.3|24778.8|24758.8|24781.3|24761.3|24778.8|24758.8|0
1730458460000|2024-11-01 10:54:20|24773.8|24753.8|24765.7|24745.7|24773.8|24753.8|24765.7|24745.7|24
1730458470000|2024-11-01 10:54:30|24765.2|24745.2|24760.7|24740.7|24765.2|24745.2|24760.7|24740.7|0
1730458500000|2024-11-01 10:55:00|24760.2|24740.2|24760.2|24740.2|24760.2|24740.2|24760.2|24740.2|0
1730458510000|2024-11-01 10:55:10|24758.2|24738.2|24757.7|24737.7|24758.2|24738.2|24757.7|24737.7|3
1730458530000|2024-11-01 10:55:30|24758.2|24738.2|24756.3|24736.3|24758.2|24738.2|24756.3|24736.3|1
1730458540000|2024-11-01 10:55:40|24757.7|24737.7|24757.7|24737.7|24757.7|24737.7|24755.7|24735.7|3
1730458550000|2024-11-01 10:55:50|24758.2|24738.2|24758.2|24738.2|24758.2|24738.2|24758.2|24738.2|1
1730458560000|2024-11-01 10:56:00|24758.8|24738.8|24758.8|24738.8|24758.8|24738.8|24758.8|24738.8|0
1730458570000|2024-11-01 10:56:10|24759.3|24739.3|24759.3|24739.3|24759.3|24739.3|24759.3|24739.3|0
1730458600000|2024-11-01 10:56:40|24761.3|24741.3|24768.2|24748.2|24768.2|24748.2|24761.3|24741.3|0
1730458620000|2024-11-01 10:57:00|24767.7|24747.7|24765.7|24745.7|24767.7|24747.7|24765.7|24745.7|0
1730458650000|2024-11-01 10:57:30|24768.2|24748.2|24768.2|24748.2|24768.2|24748.2|24768.2|24748.2|0
1730458670000|2024-11-01 10:57:50|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|24768.8|24748.8|0
1730458680000|2024-11-01 10:58:00|24773.2|24753.2|24772.7|24752.7|24773.2|24753.2|24772.7|24752.7|0
1730458700000|2024-11-01 10:58:20|24773.2|24753.2|24773.2|24753.2|24773.2|24753.2|24773.2|24753.2|1
1730458710000|2024-11-01 10:58:30|24770.2|24750.2|24770.2|24750.2|24770.2|24750.2|24770.2|24750.2|2
1730458720000|2024-11-01 10:58:40|24777.7|24757.7|24778.8|24758.8|24778.8|24758.8|24777.3|24757.3|4
1730458730000|2024-11-01 10:58:50|24776.8|24756.8|24776.8|24756.8|24776.8|24756.8|24776.8|24756.8|0
1730458740000|2024-11-01 10:59:00|24780.7|24760.7|24780.7|24760.7|24780.7|24760.7|24780.7|24760.7|0
1730458750000|2024-11-01 10:59:10|24778.8|24758.8|24778.8|24758.8|24778.8|24758.8|24778.8|24758.8|0
1730458770000|2024-11-01 10:59:30|24780.7|24760.7|24780.7|24760.7|24780.7|24760.7|24780.7|24760.7|0
1730458800000|2024-11-01 11:00:00|24781.3|24761.3|24783.8|24763.8|24785.7|24765.7|24781.3|24761.3|1
1730458810000|2024-11-01 11:00:10|24786.8|24766.8|24786.8|24766.8|24786.8|24766.8|24786.8|24766.8|0
1730458820000|2024-11-01 11:00:20|||||||||1
1730458850000|2024-11-01 11:00:50|||||||||1
1730458860000|2024-11-01 11:01:00|||||||||1
1730458870000|2024-11-01 11:01:10|24789.3|24769.3|24786.3|24766.3|24789.3|24769.3|24784.3|24764.3|7
1730458880000|2024-11-01 11:01:20|24781.3|24761.3|24778.8|24758.8|24781.3|24761.3|24778.8|24758.8|0
1730458890000|2024-11-01 11:01:30|24778.2|24758.2|24769.2|24749.2|24778.2|24758.2|24769.2|24749.2|16
1730458900000|2024-11-01 11:01:40|24760.7|24740.7|24757.7|24737.7|24760.7|24740.7|24757.7|24737.7|2
1730458910000|2024-11-01 11:01:50|24755.7|24735.7|24755.7|24735.7|24755.7|24735.7|24755.7|24735.7|0
1730458920000|2024-11-01 11:02:00|24756.8|24736.8|24755.7|24735.7|24756.8|24736.8|24755.7|24735.7|4
1730458930000|2024-11-01 11:02:10|24758.8|24738.8|24753.8|24733.8|24758.8|24738.8|24753.8|24733.8|2
1730458940000|2024-11-01 11:02:20|24756.3|24736.3|24756.3|24736.3|24756.3|24736.3|24756.3|24736.3|0
1730458950000|2024-11-01 11:02:30|24754.3|24734.3|24758.2|24738.2|24758.2|24738.2|24754.3|24734.3|0
1730458960000|2024-11-01 11:02:40|24756.3|24736.3|24758.8|24738.8|24758.8|24738.8|24756.3|24736.3|0
1730458980000|2024-11-01 11:03:00|24753.8|24733.8|24753.8|24733.8|24753.8|24733.8|24753.8|24733.8|4
1730459000000|2024-11-01 11:03:20|24751.3|24731.3|24750.7|24730.7|24751.3|24731.3|24750.7|24730.7|3
1730459010000|2024-11-01 11:03:30|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|0
1730459020000|2024-11-01 11:03:40|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|0
1730459030000|2024-11-01 11:03:50|24746.8|24726.8|24743.8|24723.8|24748.8|24728.8|24743.8|24723.8|1
1730459050000|2024-11-01 11:04:10|24743.7|24723.7|24743.7|24723.7|24743.7|24723.7|24743.7|24723.7|0
1730459080000|2024-11-01 11:04:40|24743.2|24723.2|24741.2|24721.2|24743.2|24723.2|24741.2|24721.2|0
1730459090000|2024-11-01 11:04:50|24741.8|24721.8|24743.7|24723.7|24743.7|24723.7|24741.8|24721.8|0
1730459100000|2024-11-01 11:05:00|24744.3|24724.3|24743.7|24723.7|24745.7|24725.7|24743.7|24723.7|0
1730459120000|2024-11-01 11:05:20|24745.7|24725.7|24741.2|24721.2|24745.7|24725.7|24741.2|24721.2|3
1730459130000|2024-11-01 11:05:30|||||||||1
1730459180000|2024-11-01 11:06:20|||||||||1
1730459190000|2024-11-01 11:06:30|24738.7|24718.7|24736.2|24716.2|24738.7|24718.7|24736.2|24716.2|2
1730459210000|2024-11-01 11:06:50|24736.8|24716.8|24736.8|24716.8|24736.8|24716.8|24736.8|24716.8|1
1730459220000|2024-11-01 11:07:00|24736.2|24716.2|24721.7|24701.7|24738.7|24718.7|24721.7|24697.2|8
1730459230000|2024-11-01 11:07:10|24718.7|24698.7|24710.7|24690.7|24718.7|24698.7|24710.7|24690.7|3
1730459240000|2024-11-01 11:07:20|24708.2|24688.2|24708.2|24688.2|24708.2|24688.2|24708.2|24688.2|0
1730459250000|2024-11-01 11:07:30|24705.2|24685.2|24705.2|24685.2|24705.2|24685.2|24705.2|24685.2|26
1730459260000|2024-11-01 11:07:40|24702.7|24682.7|24698.2|24678.2|24702.7|24682.7|24698.2|24678.2|4
1730459270000|2024-11-01 11:07:50|24697.7|24677.7|24700.7|24680.7|24700.7|24680.7|24697.7|24677.7|4
1730459290000|2024-11-01 11:08:10|24701.8|24681.8|24701.8|24681.8|24701.8|24681.8|24701.8|24681.8|0
1730459330000|2024-11-01 11:08:50|24702.3|24682.3|24704.3|24684.3|24704.3|24684.3|24702.3|24682.3|0
1730459340000|2024-11-01 11:09:00|24705.7|24685.7|24703.7|24683.7|24706.2|24686.2|24703.7|24683.7|9
1730459350000|2024-11-01 11:09:10|24704.3|24684.3|24708.7|24688.7|24708.7|24688.7|24704.3|24684.3|0
1730459380000|2024-11-01 11:09:40|24706.2|24686.2|24705.7|24685.7|24706.2|24686.2|24705.7|24685.7|1
1730459400000|2024-11-01 11:10:00|24703.7|24683.7|24703.7|24683.7|24703.7|24683.7|24703.7|24683.7|4
1730459430000|2024-11-01 11:10:30|24706.2|24666.2|24706.2|24666.2|24706.2|24666.2|24706.2|24666.2|3
1730459440000|2024-11-01 11:10:40|24694.2|24674.2|24695.7|24675.7|24696.2|24676.2|24688.7|24668.7|2
1730459450000|2024-11-01 11:10:50|||||||||1
1730459470000|2024-11-01 11:11:10|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|0
1730459530000|2024-11-01 11:12:10|24701.8|24681.8|24703.7|24683.7|24703.7|24683.7|24701.8|24681.8|1
1730459560000|2024-11-01 11:12:40|||||||||2
1730459570000|2024-11-01 11:12:50|24705.7|24685.7|24705.7|24685.7|24705.7|24685.7|24705.7|24685.7|0
1730459580000|2024-11-01 11:13:00|24706.8|24686.8|24708.7|24688.7|24709.8|24689.8|24706.8|24686.8|0
1730459590000|2024-11-01 11:13:10|24710.7|24690.7|24710.7|24690.7|24710.7|24690.7|24710.7|24690.7|2
1730459600000|2024-11-01 11:13:20|24713.2|24693.2|24713.2|24693.2|24713.2|24693.2|24713.2|24693.2|0
1730459610000|2024-11-01 11:13:30|||||||||3
1730459620000|2024-11-01 11:13:40|24713.7|24693.7|24710.7|24690.7|24713.7|24693.7|24710.7|24690.7|0
1730459660000|2024-11-01 11:14:20|||||||||1
1730459670000|2024-11-01 11:14:30|24708.7|24688.7|24706.2|24686.2|24708.7|24688.7|24706.2|24686.2|0
1730459720000|2024-11-01 11:15:20|24703.2|24683.2|24699.7|24679.7|24703.2|24683.2|24699.7|24679.7|4
1730459760000|2024-11-01 11:16:00|24692.7|24672.7|24692.7|24672.7|24692.7|24672.7|24692.7|24672.7|1
1730459770000|2024-11-01 11:16:10|24692.2|24672.2|24690.2|24670.2|24692.2|24672.2|24690.2|24670.2|1
1730459790000|2024-11-01 11:16:30|||||||||1
1730459810000|2024-11-01 11:16:50|24689.7|24669.7|24690.2|24670.2|24690.2|24670.2|24689.7|24669.7|1
1730459860000|2024-11-01 11:17:40|24685.2|24665.2|24685.7|24665.7|24685.7|24665.7|24685.2|24665.2|1
1730459880000|2024-11-01 11:18:00|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|0
1730459900000|2024-11-01 11:18:20|24683.2|24663.2|24682.2|24662.2|24683.2|24663.2|24682.2|24662.2|4
1730459910000|2024-11-01 11:18:30|24700.3|24660.3|24702.3|24682.3|24702.3|24682.3|24700.3|24660.3|19
1730459920000|2024-11-01 11:18:40|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|24704.3|24684.3|0
1730459930000|2024-11-01 11:18:50|24710.7|24690.7|24711.2|24691.2|24711.2|24691.2|24710.7|24690.7|0
1730459940000|2024-11-01 11:19:00|24713.2|24693.2|24713.2|24693.2|24713.2|24693.2|24713.2|24693.2|2
1730459950000|2024-11-01 11:19:10|24718.2|24698.2|24717.7|24697.7|24718.2|24698.2|24717.7|24697.7|5
1730459990000|2024-11-01 11:19:50|||||||||1
1730460000000|2024-11-01 11:20:00|24719.7|24699.7|24719.7|24699.7|24719.7|24699.7|24719.7|24699.7|1
1730460010000|2024-11-01 11:20:10|24717.7|24697.7|24717.7|24697.7|24717.7|24697.7|24717.7|24697.7|0
1730460020000|2024-11-01 11:20:20|24715.2|24695.2|24712.7|24692.7|24715.2|24695.2|24712.7|24692.7|0
1730460030000|2024-11-01 11:20:30|||||||||1
1730460040000|2024-11-01 11:20:40|24710.2|24690.2|24710.2|24690.2|24710.2|24690.2|24710.2|24690.2|47
1730460050000|2024-11-01 11:20:50|24706.2|24686.2|24700.2|24680.2|24706.2|24686.2|24700.2|24680.2|1
1730460060000|2024-11-01 11:21:00|||||||||2
1730460070000|2024-11-01 11:21:10|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|0
1730460090000|2024-11-01 11:21:30|24703.2|24683.2|24705.7|24685.7|24708.2|24688.2|24703.2|24683.2|3
1730460100000|2024-11-01 11:21:40|24706.2|24686.2|24710.2|24690.2|24710.7|24690.7|24706.2|24686.2|0
1730460110000|2024-11-01 11:21:50|24710.7|24690.7|24710.2|24690.2|24710.7|24690.7|24710.2|24690.2|0
1730460150000|2024-11-01 11:22:30|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|0
1730460160000|2024-11-01 11:22:40|24705.7|24685.7|24705.7|24685.7|24705.7|24685.7|24705.7|24685.7|0
1730460180000|2024-11-01 11:23:00|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|24706.2|24686.2|1
1730460190000|2024-11-01 11:23:10|24708.2|24688.2|24708.2|24688.2|24708.2|24688.2|24708.2|24688.2|0
1730460230000|2024-11-01 11:23:50|24708.7|24688.7|24713.2|24693.2|24713.2|24693.2|24708.7|24688.7|2
1730460260000|2024-11-01 11:24:20|24708.7|24688.7|24708.2|24688.2|24708.7|24688.7|24708.2|24688.2|2
1730460270000|2024-11-01 11:24:30|24708.7|24688.7|24708.7|24688.7|24708.7|24688.7|24708.7|24688.7|0
1730460280000|2024-11-01 11:24:40|24710.7|24690.7|24710.7|24690.7|24710.7|24690.7|24710.7|24690.7|1
1730460290000|2024-11-01 11:24:50|24712.7|24692.7|24712.7|24692.7|24712.7|24692.7|24712.7|24692.7|0
1730460310000|2024-11-01 11:25:10|24714.2|24694.2|24726.2|24706.2|24727.3|24707.3|24714.2|24694.2|3
1730460330000|2024-11-01 11:25:30|24728.2|24708.2|24728.2|24708.2|24728.2|24708.2|24728.2|24708.2|0
1730460340000|2024-11-01 11:25:40|24727.2|24707.2|24717.7|24697.7|24727.2|24707.2|24717.7|24697.7|6
1730460350000|2024-11-01 11:25:50|24715.7|24695.7|24715.2|24695.2|24715.7|24695.7|24715.2|24695.2|0
1730460360000|2024-11-01 11:26:00|24715.7|24695.7|24715.7|24695.7|24715.7|24695.7|24715.7|24695.7|0
1730460370000|2024-11-01 11:26:10|24715.2|24695.2|24712.7|24692.7|24715.2|24695.2|24712.7|24692.7|2
1730460390000|2024-11-01 11:26:30|24710.7|24690.7|24703.2|24683.2|24710.7|24690.7|24703.2|24683.2|2
1730460400000|2024-11-01 11:26:40|24702.2|24682.2|24702.7|24682.7|24702.7|24682.7|24700.2|24680.2|1
1730460410000|2024-11-01 11:26:50|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|24698.2|24678.2|1
1730460420000|2024-11-01 11:27:00|24697.7|24677.7|24697.7|24677.7|24697.7|24677.7|24697.7|24677.7|1
1730460430000|2024-11-01 11:27:10|24695.2|24675.2|24698.2|24658.2|24704.7|24675.2|24695.2|24656.2|29
1730460440000|2024-11-01 11:27:20|24694.2|24654.2|24677.2|24657.2|24694.2|24663.2|24674.7|24654.2|14
1730460450000|2024-11-01 11:27:30|24677.7|24657.7|24677.7|24657.7|24677.7|24657.7|24677.7|24657.7|1
1730460460000|2024-11-01 11:27:40|24675.2|24655.2|24675.7|24655.7|24675.7|24655.7|24675.2|24655.2|5
1730460470000|2024-11-01 11:27:50|24678.2|24658.2|24681.7|24661.7|24681.7|24661.7|24678.2|24658.2|2
1730460480000|2024-11-01 11:28:00|24685.7|24665.7|24685.7|24665.7|24688.2|24668.2|24685.7|24665.7|6
1730460490000|2024-11-01 11:28:10|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|24688.2|24668.2|0
1730460510000|2024-11-01 11:28:30|24685.7|24665.7|24685.7|24665.7|24685.7|24665.7|24685.7|24665.7|0
1730460520000|2024-11-01 11:28:40|24686.2|24666.2|24688.2|24668.2|24688.2|24668.2|24686.2|24666.2|0
1730460550000|2024-11-01 11:29:10|24687.7|24667.7|24687.7|24667.7|24687.7|24667.7|24685.7|24665.7|6
1730460600000|2024-11-01 11:30:00|24685.2|24665.2|24685.2|24665.2|24685.2|24665.2|24685.2|24665.2|3
1730460610000|2024-11-01 11:30:10|||||||||1
1730460630000|2024-11-01 11:30:30|24677.7|24657.7|24677.7|24657.7|24677.7|24657.7|24677.7|24657.7|2
1730460660000|2024-11-01 11:31:00|24676.7|24656.7|24676.7|24656.7|24676.7|24656.7|24676.7|24656.7|0
1730460670000|2024-11-01 11:31:10|24672.7|24652.7|24672.7|24652.7|24672.7|24652.7|24672.7|24652.7|0
1730460680000|2024-11-01 11:31:20|||||||||1
1730460710000|2024-11-01 11:31:50|24674.7|24654.7|24674.7|24654.7|24674.7|24654.7|24674.7|24654.7|0
1730460730000|2024-11-01 11:32:10|24675.2|24655.2|24677.2|24657.2|24677.2|24657.2|24675.2|24655.2|0
1730460750000|2024-11-01 11:32:30|24677.7|24657.7|24678.2|24658.2|24678.2|24658.2|24677.7|24657.7|0
1730460770000|2024-11-01 11:32:50|24678.7|24658.7|24680.7|24660.7|24680.7|24660.7|24678.7|24658.7|0
1730460780000|2024-11-01 11:33:00|24681.7|24661.7|24681.7|24661.7|24681.7|24661.7|24681.7|24661.7|0
1730460790000|2024-11-01 11:33:10|24685.7|24665.7|24692.7|24672.7|24692.7|24672.7|24685.7|24665.7|1
1730460800000|2024-11-01 11:33:20|24693.2|24673.2|24693.2|24673.2|24693.2|24673.2|24693.2|24673.2|0
1730460810000|2024-11-01 11:33:30|||||||||1
1730460850000|2024-11-01 11:34:10|24692.7|24672.7|24692.7|24672.7|24692.7|24672.7|24692.7|24672.7|1
1730460860000|2024-11-01 11:34:20|24690.2|24670.2|24689.7|24669.7|24690.2|24670.2|24689.7|24669.7|1
1730460870000|2024-11-01 11:34:30|24687.7|24667.7|24687.2|24667.2|24687.7|24667.7|24687.2|24667.2|0
1730460880000|2024-11-01 11:34:40|24685.2|24665.2|24685.2|24665.2|24685.2|24665.2|24685.2|24665.2|0
1730460890000|2024-11-01 11:34:50|24681.2|24661.2|24680.2|24660.2|24681.2|24661.2|24680.2|24660.2|5
1730460910000|2024-11-01 11:35:10|24678.2|24658.2|24678.2|24658.2|24678.2|24658.2|24678.2|24658.2|0
1730460950000|2024-11-01 11:35:50|24670.7|24650.7|24670.7|24650.7|24670.7|24650.7|24670.7|24650.7|3
1730460960000|2024-11-01 11:36:00|24675.7|24655.7|24683.2|24663.2|24685.2|24665.2|24675.7|24655.7|3
1730460970000|2024-11-01 11:36:10|24685.2|24665.2|24685.2|24665.2|24685.2|24665.2|24685.2|24665.2|0
1730461000000|2024-11-01 11:36:40|24687.7|24667.7|24685.2|24665.2|24687.7|24667.7|24685.2|24665.2|0
1730461010000|2024-11-01 11:36:50|24684.7|24664.7|24687.7|24667.7|24687.7|24667.7|24682.7|24662.7|0
1730461030000|2024-11-01 11:37:10|24685.7|24665.7|24685.7|24665.7|24685.7|24665.7|24685.7|24665.7|0
1730461040000|2024-11-01 11:37:20|24687.7|24667.7|24685.2|24665.2|24687.7|24667.7|24685.2|24665.2|0
1730461080000|2024-11-01 11:38:00|24685.7|24665.7|24690.2|24670.2|24690.2|24670.2|24685.2|24665.2|2
1730461110000|2024-11-01 11:38:30|||||||||2
1730461120000|2024-11-01 11:38:40|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|1
1730461130000|2024-11-01 11:38:50|24692.7|24672.7|24692.7|24672.7|24692.7|24672.7|24692.7|24672.7|1
1730461140000|2024-11-01 11:39:00|24690.7|24670.7|24690.7|24670.7|24690.7|24670.7|24687.7|24667.7|0
1730461160000|2024-11-01 11:39:20|24689.7|24669.7|24687.7|24667.7|24689.7|24669.7|24687.7|24667.7|0
1730461170000|2024-11-01 11:39:30|24688.7|24668.7|24692.7|24672.7|24692.7|24672.7|24688.7|24668.7|0
1730461270000|2024-11-01 11:41:10|24689.7|24669.7|24687.7|24667.7|24689.7|24669.7|24687.7|24667.7|4
1730461300000|2024-11-01 11:41:40|||||||||1
1730461310000|2024-11-01 11:41:50|24680.2|24660.2|24680.2|24660.2|24680.2|24660.2|24680.2|24660.2|2
1730461320000|2024-11-01 11:42:00|24679.2|24659.2|24675.2|24655.2|24679.2|24659.2|24675.2|24655.2|0
1730461440000|2024-11-01 11:44:00|24673.7|24653.7|24665.2|24645.2|24673.7|24653.7|24665.2|24645.2|0
1730461490000|2024-11-01 11:44:50|24662.7|24642.7|24662.7|24642.7|24662.7|24642.7|24662.7|24642.7|0
1730461500000|2024-11-01 11:45:00|24660.2|24640.2|24659.7|24639.7|24660.2|24640.2|24659.7|24639.7|1
1730461510000|2024-11-01 11:45:10|24654.7|24634.7|24654.7|24634.7|24654.7|24634.7|24654.7|24634.7|2
1730461520000|2024-11-01 11:45:20|24652.2|24632.2|24651.7|24631.7|24652.2|24632.2|24651.7|24631.7|1
1730461530000|2024-11-01 11:45:30|24647.7|24627.7|24647.7|24627.7|24647.7|24627.7|24647.7|24627.7|1
1730461540000|2024-11-01 11:45:40|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|24642.7|24622.7|0
1730461560000|2024-11-01 11:46:00|24640.2|24620.2|24640.2|24620.2|24640.2|24620.2|24640.2|24620.2|1
1730461570000|2024-11-01 11:46:10|24639.7|24619.7|24637.2|24617.2|24639.7|24619.7|24637.2|24617.2|2
1730461580000|2024-11-01 11:46:20|24637.7|24617.7|24637.7|24617.7|24637.7|24617.7|24637.7|24617.7|0
1730461590000|2024-11-01 11:46:30|24638.2|24618.2|24638.2|24618.2|24642.2|24622.2|24638.2|24618.2|5
1730461600000|2024-11-01 11:46:40|24640.2|24620.2|24638.2|24618.2|24640.2|24620.2|24638.2|24618.2|1
1730461610000|2024-11-01 11:46:50|24637.2|24617.2|24637.2|24617.2|24637.2|24617.2|24637.2|24617.2|3
1730461620000|2024-11-01 11:47:00|24634.7|24614.7|24634.7|24614.7|24634.7|24614.7|24634.7|24614.7|0
1730461640000|2024-11-01 11:47:20|24634.2|24614.2|24634.2|24614.2|24634.7|24614.7|24634.2|24614.2|0
1730461660000|2024-11-01 11:47:40|24634.7|24614.7|24634.7|24614.7|24634.7|24614.7|24634.7|24614.7|1
1730461670000|2024-11-01 11:47:50|24634.2|24614.2|24634.2|24614.2|24634.2|24614.2|24634.2|24614.2|0
1730461690000|2024-11-01 11:48:10|24634.7|24614.7|24634.7|24614.7|24634.7|24614.7|24634.7|24614.7|13
1730461700000|2024-11-01 11:48:20|24634.2|24614.2|24635.2|24615.2|24635.2|24615.2|24634.2|24614.2|6
1730461740000|2024-11-01 11:49:00|24635.7|24615.7|24635.2|24615.2|24635.7|24615.7|24635.2|24615.2|2
1730461790000|2024-11-01 11:49:50|||||||||2
1730461820000|2024-11-01 11:50:20|24635.7|24615.7|24637.7|24617.7|24637.7|24617.7|24635.7|24615.7|4
1730461830000|2024-11-01 11:50:30|24635.2|24615.2|24635.2|24615.2|24635.2|24615.2|24635.2|24615.2|2
1730461870000|2024-11-01 11:51:10|24634.7|24614.7|24628.2|24608.2|24634.7|24614.7|24628.2|24608.2|1
1730461880000|2024-11-01 11:51:20|24627.7|24607.7|24627.7|24607.7|24627.7|24607.7|24627.7|24607.7|0
1730461890000|2024-11-01 11:51:30|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|0
1730461900000|2024-11-01 11:51:40|||||||||1
1730461920000|2024-11-01 11:52:00|24629.2|24609.2|24625.2|24605.2|24630.2|24610.2|24625.2|24605.2|5
1730461930000|2024-11-01 11:52:10|24625.7|24605.7|24628.2|24608.2|24628.2|24608.2|24625.7|24605.7|1
1730461940000|2024-11-01 11:52:20|24627.7|24607.7|24625.7|24605.7|24627.7|24607.7|24625.7|24605.7|0
1730461950000|2024-11-01 11:52:30|24628.2|24608.2|24628.2|24608.2|24628.2|24608.2|24627.7|24607.7|0
1730461960000|2024-11-01 11:52:40|24629.7|24609.7|24625.2|24605.2|24629.7|24609.7|24625.2|24605.2|0
1730461980000|2024-11-01 11:53:00|24628.2|24608.2|24627.7|24607.7|24629.7|24609.7|24627.7|24607.7|2
1730461990000|2024-11-01 11:53:10|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|4
1730462000000|2024-11-01 11:53:20|24624.7|24604.7|24624.7|24604.7|24624.7|24604.7|24624.7|24604.7|0
1730462010000|2024-11-01 11:53:30|24625.2|24605.2|24624.7|24604.7|24625.2|24605.2|24624.7|24604.7|0
1730462050000|2024-11-01 11:54:10|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|24625.2|24605.2|1
1730462070000|2024-11-01 11:54:30|24627.2|24607.2|24630.2|24610.2|24630.2|24610.2|24627.2|24607.2|5
1730462100000|2024-11-01 11:55:00|24635.2|24615.2|24642.7|24622.7|24642.7|24622.7|24635.2|24615.2|4
1730462110000|2024-11-01 11:55:10|24652.7|24632.7|24655.2|24635.2|24655.2|24635.2|24652.7|24632.7|2
1730462120000|2024-11-01 11:55:20|24655.7|24635.7|24659.7|24639.7|24659.7|24639.7|24655.7|24635.7|5
1730462140000|2024-11-01 11:55:40|24662.2|24642.2|24659.7|24639.7|24662.2|24642.2|24659.7|24639.7|3
1730462160000|2024-11-01 11:56:00|24660.2|24640.2|24662.2|24642.2|24662.2|24642.2|24660.2|24640.2|1
1730462170000|2024-11-01 11:56:10|24662.7|24642.7|24660.2|24640.2|24667.2|24647.2|24660.2|24640.2|2
1730462180000|2024-11-01 11:56:20|24660.7|24640.7|24665.2|24645.2|24665.2|24645.2|24660.2|24640.2|1
1730462190000|2024-11-01 11:56:30|24664.7|24644.7|24662.7|24642.7|24664.7|24644.7|24662.7|24642.7|0
1730462200000|2024-11-01 11:56:40|||||||||2
1730462210000|2024-11-01 11:56:50|24662.2|24642.2|24660.2|24640.2|24662.2|24642.2|24660.2|24640.2|0
1730462220000|2024-11-01 11:57:00|24662.7|24642.7|24663.2|24643.2|24663.2|24643.2|24662.7|24642.7|4
1730462250000|2024-11-01 11:57:30|24670.2|24650.2|24670.7|24650.7|24670.7|24650.7|24670.2|24650.2|1
1730462270000|2024-11-01 11:57:50|24677.7|24657.7|24680.2|24660.2|24680.2|24660.2|24677.7|24657.7|4
1730462280000|2024-11-01 11:58:00|24680.7|24660.7|24680.7|24660.7|24680.7|24660.7|24680.7|24660.7|2
1730462290000|2024-11-01 11:58:10|24680.2|24660.2|24680.2|24660.2|24680.2|24660.2|24680.2|24660.2|2
1730462300000|2024-11-01 11:58:20|24678.2|24658.2|24675.2|24655.2|24680.2|24660.2|24675.2|24655.2|1
1730462330000|2024-11-01 11:58:50|||||||||1
1730462360000|2024-11-01 11:59:20|24673.2|24653.2|24673.2|24653.2|24673.2|24653.2|24673.2|24653.2|3
1730462400000|2024-11-01 12:00:00|24672.7|24652.7|24645.2|24625.2|24672.7|24652.7|24645.2|24625.2|7
1730462410000|2024-11-01 12:00:10|24642.2|24622.2|24604.2|24584.2|24642.2|24622.2|24604.2|24584.2|199
1730462420000|2024-11-01 12:00:20|24596.7|24576.7|24591.7|24571.7|24596.7|24576.7|24591.7|24571.7|8
1730462430000|2024-11-01 12:00:30|24589.7|24569.7|24591.7|24571.7|24591.7|24571.7|24589.7|24569.7|1
1730462440000|2024-11-01 12:00:40|24591.2|24571.2|24589.2|24569.2|24591.7|24571.7|24589.2|24569.2|5
1730462450000|2024-11-01 12:00:50|24588.2|24568.2|24586.2|24566.2|24588.2|24568.2|24586.2|24566.2|0
1730462460000|2024-11-01 12:01:00|24585.7|24565.7|24581.2|24561.2|24585.7|24565.7|24581.2|24561.2|9
1730462470000|2024-11-01 12:01:10|24584.2|24564.2|24572.2|24552.2|24584.2|24564.2|24570.2|24550.2|50
1730462480000|2024-11-01 12:01:20|24574.7|24554.7|24580.2|24560.2|24580.2|24560.2|24574.7|24554.7|2
1730462490000|2024-11-01 12:01:30|24578.7|24558.7|24576.2|24556.2|24578.7|24558.7|24576.2|24556.2|16
1730462500000|2024-11-01 12:01:40|24574.2|24554.2|24565.2|24545.2|24574.2|24554.2|24565.2|24545.2|5
1730462510000|2024-11-01 12:01:50|24564.2|24544.2|24573.7|24553.7|24573.7|24553.7|24564.2|24544.2|8
1730462520000|2024-11-01 12:02:00|24576.2|24556.2|24571.7|24551.7|24576.2|24556.2|24571.7|24551.7|7
1730462540000|2024-11-01 12:02:20|24572.2|24552.2|24573.7|24553.7|24574.2|24554.2|24572.2|24552.2|4
1730462550000|2024-11-01 12:02:30|24574.2|24554.2|24571.7|24551.7|24574.2|24554.2|24571.7|24551.7|1
1730462560000|2024-11-01 12:02:40|24572.2|24552.2|24569.2|24549.2|24574.2|24554.2|24569.2|24549.2|13
1730462570000|2024-11-01 12:02:50|24568.2|24548.2|24564.2|24544.2|24568.2|24548.2|24564.2|24544.2|0
1730462580000|2024-11-01 12:03:00|24561.7|24541.7|24556.2|24536.2|24561.7|24541.7|24556.2|24536.2|14
1730462590000|2024-11-01 12:03:10|24555.2|24535.2|24554.2|24534.2|24555.2|24535.2|24549.2|24529.2|7
1730462600000|2024-11-01 12:03:20|24553.7|24533.7|24561.2|24541.2|24561.2|24541.2|24549.2|24529.2|7
1730462610000|2024-11-01 12:03:30|24559.2|24539.2|24559.2|24539.2|24559.2|24539.2|24559.2|24539.2|1
1730462620000|2024-11-01 12:03:40|||||||||1
1730462640000|2024-11-01 12:04:00|24558.2|24538.2|24536.2|24516.2|24558.2|24538.2|24536.2|24515.7|26
1730462650000|2024-11-01 12:04:10|24536.7|24516.7|24539.2|24519.2|24539.2|24519.2|24536.7|24516.7|17
1730462660000|2024-11-01 12:04:20|24538.2|24518.2|24534.2|24514.2|24538.2|24518.2|24534.2|24514.2|3
1730462680000|2024-11-01 12:04:40|24531.2|24511.2|24531.2|24511.2|24531.2|24511.2|24531.2|24511.2|8
1730462700000|2024-11-01 12:05:00|||||||||1
1730462710000|2024-11-01 12:05:10|24529.2|24509.2|24539.7|24519.7|24539.7|24519.7|24529.2|24509.2|20
1730462720000|2024-11-01 12:05:20|24539.2|24519.2|24541.2|24521.2|24541.2|24521.2|24539.2|24519.2|6
1730462730000|2024-11-01 12:05:30|||||||||1
1730462740000|2024-11-01 12:05:40|||||||||1
1730462750000|2024-11-01 12:05:50|||||||||4
1730462760000|2024-11-01 12:06:00|24538.7|24518.7|24541.2|24521.2|24541.2|24521.2|24538.7|24518.7|10
1730462770000|2024-11-01 12:06:10|||||||||134
1730462780000|2024-11-01 12:06:20|24540.7|24520.7|24540.2|24520.2|24540.7|24520.7|24540.2|24520.2|1
1730462790000|2024-11-01 12:06:30|24538.2|24518.2|24535.2|24515.2|24538.2|24518.2|24535.2|24515.2|3
1730462800000|2024-11-01 12:06:40|24534.7|24514.7|24532.7|24512.7|24534.7|24514.7|24532.7|24512.7|3
1730462810000|2024-11-01 12:06:50|24535.2|24515.2|24535.2|24515.2|24535.2|24515.2|24535.2|24515.2|10
1730462820000|2024-11-01 12:07:00|24535.7|24515.7|24535.7|24515.7|24535.7|24515.7|24535.7|24515.7|7
1730462830000|2024-11-01 12:07:10|24535.2|24515.2|24530.2|24510.2|24535.2|24515.2|24530.2|24510.2|9
1730462840000|2024-11-01 12:07:20|||||||||1
1730462850000|2024-11-01 12:07:30|||||||||2
1730462860000|2024-11-01 12:07:40|24528.2|24508.2|24533.2|24513.2|24533.2|24513.2|24528.2|24508.2|2
1730462880000|2024-11-01 12:08:00|24517.7|24497.7|24507.7|24487.7|24517.7|24497.7|24507.7|24487.7|23
1730462890000|2024-11-01 12:08:10|24505.7|24485.7|24506.2|24486.2|24506.2|24486.2|24503.2|24483.2|15
1730462900000|2024-11-01 12:08:20|24503.2|24483.2|24501.2|24481.2|24503.2|24483.2|24501.2|24481.2|7
1730462910000|2024-11-01 12:08:30|24500.7|24480.7|24498.2|24478.2|24500.7|24480.7|24498.2|24478.2|3
1730462920000|2024-11-01 12:08:40|||||||||1
1730462930000|2024-11-01 12:08:50|||||||||1
1730462940000|2024-11-01 12:09:00|||||||||2
1730462950000|2024-11-01 12:09:10|24496.2|24476.2|24496.2|24476.2|24496.2|24476.2|24496.2|24476.2|0
1730462960000|2024-11-01 12:09:20|24495.2|24475.2|24495.2|24475.2|24495.2|24475.2|24495.2|24475.2|1
1730462970000|2024-11-01 12:09:30|24492.7|24472.7|24490.2|24470.2|24492.7|24472.7|24490.2|24470.2|11
1730462980000|2024-11-01 12:09:40|24490.7|24470.7|24498.2|24478.2|24498.2|24478.2|24490.7|24470.7|16
1730462990000|2024-11-01 12:09:50|24499.2|24479.2|24504.7|24484.7|24505.2|24485.2|24499.2|24479.2|18
1730463000000|2024-11-01 12:10:00|||||||||2
1730463010000|2024-11-01 12:10:10|24502.7|24482.7|24505.2|24485.2|24505.2|24485.2|24502.7|24482.7|14
1730463020000|2024-11-01 12:10:20|||||||||1
1730463030000|2024-11-01 12:10:30|24504.7|24484.7|24485.2|24465.2|24504.7|24484.7|24485.2|24465.2|18
1730463040000|2024-11-01 12:10:40|||||||||2
1730463050000|2024-11-01 12:10:50|24483.2|24463.2|24483.2|24463.2|24483.2|24463.2|24483.2|24463.2|2
1730463060000|2024-11-01 12:11:00|24482.7|24462.7|24480.7|24460.7|24482.7|24462.7|24480.7|24460.7|5
1730463070000|2024-11-01 12:11:10|24467.7|24447.7|24460.2|24440.2|24467.7|24447.7|24460.2|24440.2|52
1730463080000|2024-11-01 12:11:20|24462.7|24442.7|24462.7|24442.7|24462.7|24442.7|24462.7|24442.7|9
1730463090000|2024-11-01 12:11:30|24463.2|24443.2|24465.2|24445.2|24465.7|24445.7|24460.7|24440.7|5
1730463100000|2024-11-01 12:11:40|24463.2|24443.2|24459.7|24439.7|24463.2|24443.2|24457.2|24437.2|167
1730463110000|2024-11-01 12:11:50|24461.6|24441.6|24472.2|24452.2|24472.2|24452.2|24461.6|24441.6|9
1730463120000|2024-11-01 12:12:00|24472.7|24452.7|24469.1|24449.1|24472.7|24452.7|24467.2|24447.2|107
1730463130000|2024-11-01 12:12:10|24472.2|24452.2|24472.2|24452.2|24474.1|24454.1|24469.1|24449.1|12
1730463140000|2024-11-01 12:12:20|24471.6|24451.6|24471.6|24451.6|24471.6|24451.6|24471.6|24451.6|0
1730463150000|2024-11-01 12:12:30|24472.2|24452.2|24472.2|24452.2|24472.2|24452.2|24472.2|24452.2|0
1730463160000|2024-11-01 12:12:40|24471.6|24451.6|24475.2|24455.2|24475.2|24455.2|24471.6|24451.6|16
1730463170000|2024-11-01 12:12:50|24475.7|24455.7|24480.7|24460.7|24480.7|24460.7|24475.7|24455.7|7
1730463180000|2024-11-01 12:13:00|24487.7|24467.7|24480.6|24460.6|24489.7|24469.7|24480.6|24460.6|9
1730463190000|2024-11-01 12:13:10|24478.6|24458.6|24479.1|24459.1|24479.1|24459.1|24478.6|24458.6|8
1730463200000|2024-11-01 12:13:20|24482.2|24462.2|24492.2|24472.2|24492.2|24472.2|24482.2|24462.2|35
1730463210000|2024-11-01 12:13:30|24489.7|24469.7|24489.7|24469.7|24489.7|24469.7|24489.7|24469.7|5
1730463220000|2024-11-01 12:13:40|24487.2|24467.2|24487.2|24467.2|24487.2|24467.2|24484.7|24464.7|54
1730463230000|2024-11-01 12:13:50|||||||||2
1730463240000|2024-11-01 12:14:00|24487.7|24467.7|24486.6|24466.6|24488.2|24468.2|24486.6|24466.6|4
1730463250000|2024-11-01 12:14:10|24482.2|24462.2|24482.2|24462.2|24482.2|24462.2|24482.2|24462.2|1
1730463280000|2024-11-01 12:14:40|||||||||2
1730463290000|2024-11-01 12:14:50|||||||||2
1730463300000|2024-11-01 12:15:00|24482.7|24462.7|24481.6|24461.6|24482.7|24462.7|24481.6|24461.6|2
1730463310000|2024-11-01 12:15:10|24481.1|24461.1|24461.6|24441.6|24481.1|24461.1|24461.6|24441.6|38
1730463320000|2024-11-01 12:15:20|||||||||3
1730463330000|2024-11-01 12:15:30|24462.2|24442.2|24462.2|24442.2|24462.2|24442.2|24460.2|24440.2|8
1730463340000|2024-11-01 12:15:40|24462.7|24442.7|24464.1|24444.1|24464.1|24444.1|24462.7|24442.7|1
1730463350000|2024-11-01 12:15:50|24464.7|24444.7|24464.7|24444.7|24464.7|24444.7|24464.7|24444.7|5
1730463360000|2024-11-01 12:16:00|24466.6|24446.6|24469.7|24449.7|24469.7|24449.7|24466.6|24446.6|6
1730463370000|2024-11-01 12:16:10|24469.1|24449.1|24474.1|24454.1|24474.1|24454.1|24469.1|24449.1|10
1730463380000|2024-11-01 12:16:20|24475.2|24455.2|24484.1|24464.1|24484.1|24464.1|24475.2|24455.2|7
1730463390000|2024-11-01 12:16:30|24481.6|24461.6|24484.1|24464.1|24484.1|24464.1|24481.6|24461.6|4
1730463400000|2024-11-01 12:16:40|24483.6|24463.6|24479.7|24459.7|24484.1|24464.1|24479.7|24459.7|5
1730463410000|2024-11-01 12:16:50|||||||||2
1730463420000|2024-11-01 12:17:00|24482.2|24462.2|24484.7|24464.7|24484.7|24464.7|24482.2|24462.2|9
1730463430000|2024-11-01 12:17:10|24485.2|24465.2|24483.1|24463.1|24485.2|24465.2|24483.1|24463.1|5
1730463440000|2024-11-01 12:17:20|24474.1|24454.1|24469.1|24449.1|24474.1|24454.1|24469.1|24449.1|1
1730463450000|2024-11-01 12:17:30|24468.6|24448.6|24467.2|24447.2|24468.6|24448.6|24466.1|24446.1|15
1730463460000|2024-11-01 12:17:40|24466.6|24446.6|24466.6|24446.6|24466.6|24446.6|24466.6|24446.6|0
1730463470000|2024-11-01 12:17:50|24462.2|24442.2|24462.2|24442.2|24462.2|24442.2|24462.2|24442.2|1
1730463480000|2024-11-01 12:18:00|||||||||1
1730463500000|2024-11-01 12:18:20|24439.7|24419.7|24421.1|24401.1|24439.7|24419.7|24421.1|24401.1|21
1730463510000|2024-11-01 12:18:30|24419.1|24399.1|24424.7|24404.7|24424.7|24404.7|24419.1|24399.1|3
1730463520000|2024-11-01 12:18:40|||||||||2
1730463530000|2024-11-01 12:18:50|24426.6|24406.6|24427.2|24407.2|24427.2|24407.2|24426.6|24406.6|15
1730463540000|2024-11-01 12:19:00|24427.7|24407.7|24427.7|24407.7|24427.7|24407.7|24427.7|24407.7|2
1730463550000|2024-11-01 12:19:10|24431.6|24411.6|24434.1|24414.1|24434.1|24414.1|24431.6|24411.6|1
1730463560000|2024-11-01 12:19:20|||||||||2
1730463570000|2024-11-01 12:19:30|24432.2|24412.2|24432.2|24412.2|24432.2|24412.2|24432.2|24412.2|2
1730463580000|2024-11-01 12:19:40|24434.1|24414.1|24426.1|24406.1|24434.1|24414.1|24426.1|24406.1|3
1730463590000|2024-11-01 12:19:50|24422.1|24402.1|24412.7|24392.7|24422.1|24402.1|24412.1|24392.1|26
1730463600000|2024-11-01 12:20:00|24414.6|24394.6|24415.2|24395.2|24415.2|24395.2|24414.6|24394.6|0
1730463610000|2024-11-01 12:20:10|24414.6|24394.6|24419.6|24399.6|24419.6|24399.6|24414.6|24394.6|8
1730463620000|2024-11-01 12:20:20|24417.7|24397.7|24419.6|24399.6|24419.6|24399.6|24417.7|24397.7|1
1730463630000|2024-11-01 12:20:30|24417.7|24397.7|24417.7|24397.7|24417.7|24397.7|24417.7|24397.7|1
1730463640000|2024-11-01 12:20:40|24420.2|24400.2|24419.1|24399.1|24420.2|24400.2|24419.1|24399.1|2
1730463650000|2024-11-01 12:20:50|24417.1|24397.1|24417.1|24397.1|24417.1|24397.1|24417.1|24397.1|4
1730463660000|2024-11-01 12:21:00|24415.2|24395.2|24417.1|24397.1|24417.1|24397.1|24415.2|24395.2|3
1730463670000|2024-11-01 12:21:10|24419.1|24399.1|24414.1|24394.1|24419.1|24399.1|24414.1|24394.1|13
1730463690000|2024-11-01 12:21:30|24409.1|24389.1|24401.6|24381.6|24409.1|24389.1|24401.6|24381.6|20
1730463700000|2024-11-01 12:21:40|24403.6|24383.6|24404.1|24384.1|24404.1|24384.1|24401.6|24381.6|6
1730463710000|2024-11-01 12:21:50|24406.6|24386.6|24406.6|24386.6|24406.6|24386.6|24406.6|24386.6|1
1730463720000|2024-11-01 12:22:00|24409.1|24389.1|24419.6|24399.6|24419.6|24399.6|24409.1|24389.1|10
1730463730000|2024-11-01 12:22:10|24420.2|24400.2|24422.7|24402.7|24422.7|24402.7|24420.2|24400.2|0
1730463740000|2024-11-01 12:22:20|24422.1|24402.1|24422.1|24402.1|24422.7|24402.7|24422.1|24402.1|2
1730463750000|2024-11-01 12:22:30|||||||||1
1730463760000|2024-11-01 12:22:40|24421.1|24401.1|24414.1|24394.1|24421.1|24401.1|24414.1|24394.1|3
1730463770000|2024-11-01 12:22:50|24412.1|24392.1|24411.6|24391.6|24413.6|24393.6|24411.6|24391.6|5
1730463780000|2024-11-01 12:23:00|24410.2|24390.2|24409.1|24389.1|24412.1|24392.1|24409.1|24389.1|1
1730463790000|2024-11-01 12:23:10|24409.6|24389.6|24408.6|24388.6|24409.6|24389.6|24408.6|24388.6|0
1730463800000|2024-11-01 12:23:20|24409.1|24389.1|24408.6|24388.6|24409.1|24389.1|24408.6|24388.6|1
1730463810000|2024-11-01 12:23:30|24409.1|24389.1|24406.6|24386.6|24409.1|24389.1|24406.6|24386.6|1
1730463820000|2024-11-01 12:23:40|24407.1|24387.1|24399.1|24379.1|24407.1|24387.1|24399.1|24379.1|8
1730463830000|2024-11-01 12:23:50|24398.6|24378.6|24388.6|24368.6|24398.6|24378.6|24388.6|24368.6|116
1730463840000|2024-11-01 12:24:00|24388.1|24368.1|24368.6|24348.6|24388.1|24368.1|24366.1|24346.1|49
1730463850000|2024-11-01 12:24:10|24369.1|24349.1|24369.1|24349.1|24369.1|24349.1|24369.1|24349.1|4
1730463860000|2024-11-01 12:24:20|24368.6|24348.6|24368.1|24348.1|24369.1|24349.1|24368.1|24348.1|7
1730463870000|2024-11-01 12:24:30|24365.6|24345.6|24365.6|24345.6|24365.6|24345.6|24365.6|24345.6|3
1730463880000|2024-11-01 12:24:40|24361.1|24341.1|24355.1|24335.1|24361.1|24341.1|24355.1|24335.1|72
1730463890000|2024-11-01 12:24:50|24350.6|24330.6|24350.1|24330.1|24350.6|24330.6|24350.1|24330.1|9
1730463900000|2024-11-01 12:25:00|24349.6|24329.6|24349.1|24329.1|24351.1|24331.1|24348.1|24328.1|63
1730463910000|2024-11-01 12:25:10|24348.6|24328.6|24348.1|24328.1|24349.1|24329.1|24348.1|24328.1|4
1730463920000|2024-11-01 12:25:20|24347.6|24327.6|24344.6|24324.6|24347.6|24327.6|24344.6|24324.6|1
1730463930000|2024-11-01 12:25:30|24345.1|24325.1|24340.6|24320.6|24345.1|24325.1|24340.6|24320.6|18
1730463940000|2024-11-01 12:25:40|24338.6|24318.6|24337.6|24317.6|24338.6|24318.6|24337.6|24317.6|51
1730463950000|2024-11-01 12:25:50|||||||||9
1730463960000|2024-11-01 12:26:00|24338.1|24318.1|24343.6|24323.6|24344.1|24324.1|24338.1|24318.1|22
1730463970000|2024-11-01 12:26:10|24344.1|24324.1|24344.1|24324.1|24344.1|24324.1|24343.1|24323.1|4
1730463980000|2024-11-01 12:26:20|24344.6|24324.6|24346.1|24326.1|24346.6|24326.6|24344.6|24324.6|1
1730463990000|2024-11-01 12:26:30|24345.6|24325.6|24344.1|24324.1|24345.6|24325.6|24341.1|24321.1|4
1730464000000|2024-11-01 12:26:40|24346.1|24326.1|24341.1|24321.1|24346.1|24326.1|24341.1|24321.1|6
1730464010000|2024-11-01 12:26:50|24343.6|24323.6|24348.1|24328.1|24348.6|24328.6|24343.6|24323.6|4
1730464020000|2024-11-01 12:27:00|24346.1|24326.1|24344.1|24324.1|24346.1|24326.1|24344.1|24324.1|2
1730464030000|2024-11-01 12:27:10|24351.1|24331.1|24353.6|24333.6|24356.1|24336.1|24351.1|24331.1|10
1730464040000|2024-11-01 12:27:20|||||||||2
1730464060000|2024-11-01 12:27:40|24351.6|24331.6|24348.6|24328.6|24351.6|24331.6|24348.6|24328.6|6
1730464070000|2024-11-01 12:27:50|24348.1|24328.1|24341.1|24321.1|24348.1|24328.1|24341.1|24321.1|4
1730464080000|2024-11-01 12:28:00|24340.1|24320.1|24332.6|24312.6|24340.1|24320.1|24332.6|24312.6|5
1730464090000|2024-11-01 12:28:10|||||||||2
1730464110000|2024-11-01 12:28:30|24330.6|24310.6|24330.1|24310.1|24330.6|24310.6|24330.1|24310.1|35
1730464120000|2024-11-01 12:28:40|24328.1|24308.1|24328.1|24308.1|24328.1|24308.1|24328.1|24308.1|1
1730464130000|2024-11-01 12:28:50|24327.6|24307.6|24325.1|24305.1|24327.6|24307.6|24325.1|24305.1|19
1730464140000|2024-11-01 12:29:00|24327.1|24307.1|24327.1|24307.1|24327.6|24307.6|24327.1|24307.1|22
1730464150000|2024-11-01 12:29:10|24329.6|24309.6|24329.6|24309.6|24329.6|24309.6|24329.6|24309.6|1
1730464160000|2024-11-01 12:29:20|24330.1|24310.1|24260.6|24240.6|24330.1|24310.1|24241.6|24221.6|8
1730464170000|2024-11-01 12:29:30|24260.1|24240.1|24264.1|24244.1|24264.1|24244.1|24255.1|24235.1|29
1730464180000|2024-11-01 12:29:40|24264.6|24244.6|24268.1|24248.1|24271.6|24251.6|24264.6|24244.6|16
1730464190000|2024-11-01 12:29:50|24271.6|24251.6|24286.1|24266.1|24291.6|24271.6|24271.6|24251.6|38
1730464200000|2024-11-01 12:30:00|24284.1|24264.1|24268.1|24248.1|24284.1|24264.1|24265.6|24245.6|156
1730464210000|2024-11-01 12:30:10|24266.1|24246.1|24265.6|24245.6|24270.1|24250.1|24265.1|24245.1|9
1730464220000|2024-11-01 12:30:20|24267.6|24247.6|24267.6|24247.6|24268.1|24248.1|24267.1|24247.1|4
1730464230000|2024-11-01 12:30:30|24267.1|24247.1|24265.1|24245.1|24267.1|24247.1|24265.1|24245.1|8
1730464240000|2024-11-01 12:30:40|24264.6|24244.6|24247.1|24227.1|24264.6|24244.6|24247.1|24227.1|11
1730464250000|2024-11-01 12:30:50|24244.6|24224.6|24247.1|24227.1|24247.6|24227.6|24244.6|24224.6|23
1730464260000|2024-11-01 12:31:00|24244.6|24224.6|24240.6|24220.6|24244.6|24224.6|24240.1|24220.1|13
1730464270000|2024-11-01 12:31:10|24240.1|24220.1|24242.6|24222.6|24242.6|24222.6|24240.1|24220.1|110
1730464280000|2024-11-01 12:31:20|24242.1|24222.1|24258.1|24238.1|24258.1|24238.1|24242.1|24222.1|71
1730464290000|2024-11-01 12:31:30|24263.1|24243.1|24271.1|24251.1|24275.6|24253.1|24263.1|24233.6|20
1730464300000|2024-11-01 12:31:40|24270.6|24250.6|24270.6|24250.6|24270.6|24250.6|24266.1|24246.1|9
1730464310000|2024-11-01 12:31:50|24273.6|24253.6|24279.1|24259.1|24280.6|24260.6|24273.6|24253.6|10
1730464320000|2024-11-01 12:32:00|24280.1|24260.1|24278.6|24258.6|24280.1|24260.1|24276.1|24256.1|5
1730464330000|2024-11-01 12:32:10|24279.1|24259.1|24278.1|24258.1|24279.1|24259.1|24275.6|24255.6|20
1730464340000|2024-11-01 12:32:20|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|10
1730464350000|2024-11-01 12:32:30|24281.1|24261.1|24286.1|24266.1|24286.1|24266.1|24281.1|24261.1|6
1730464360000|2024-11-01 12:32:40|24283.6|24263.6|24284.1|24264.1|24284.1|24264.1|24283.6|24263.6|7
1730464370000|2024-11-01 12:32:50|24283.6|24263.6|24283.6|24263.6|24285.6|24265.6|24283.6|24263.6|6
1730464380000|2024-11-01 12:33:00|24281.1|24261.1|24268.1|24248.1|24281.1|24261.1|24268.1|24248.1|8
1730464390000|2024-11-01 12:33:10|24266.1|24246.1|24266.1|24246.1|24266.1|24246.1|24266.1|24246.1|3
1730464400000|2024-11-01 12:33:20|24267.1|24247.1|24263.1|24243.1|24267.1|24247.1|24263.1|24243.1|12
1730464410000|2024-11-01 12:33:30|||||||||3
1730464420000|2024-11-01 12:33:40|24258.6|24238.6|24261.1|24241.1|24261.1|24241.1|24258.6|24238.6|4
1730464430000|2024-11-01 12:33:50|||||||||1
1730464440000|2024-11-01 12:34:00|24258.6|24238.6|24268.2|24248.2|24270.7|24250.7|24258.6|24238.6|58
1730464450000|2024-11-01 12:34:10|24270.2|24250.2|24275.6|24255.6|24276.1|24256.1|24270.2|24250.2|3
1730464460000|2024-11-01 12:34:20|24276.1|24256.1|24278.1|24258.1|24278.1|24258.1|24276.1|24256.1|1
1730464470000|2024-11-01 12:34:30|24278.6|24258.6|24278.6|24258.6|24278.6|24258.6|24278.6|24258.6|2
1730464480000|2024-11-01 12:34:40|24276.6|24256.6|24272.6|24252.6|24276.6|24256.6|24272.6|24252.6|4
1730464490000|2024-11-01 12:34:50|24270.6|24250.6|24266.1|24246.1|24270.6|24250.6|24266.1|24246.1|7
1730464500000|2024-11-01 12:35:00|24265.6|24245.6|24260.6|24240.6|24265.6|24245.6|24260.6|24240.6|3
1730464510000|2024-11-01 12:35:10|24263.1|24243.1|24263.1|24243.1|24263.1|24243.1|24263.1|24243.1|3
1730464520000|2024-11-01 12:35:20|||||||||2
1730464530000|2024-11-01 12:35:30|24264.1|24244.1|24263.6|24243.6|24266.6|24246.6|24263.6|24243.6|6
1730464540000|2024-11-01 12:35:40|24262.6|24242.6|24258.1|24238.1|24262.6|24242.6|24258.1|24238.1|2
1730464550000|2024-11-01 12:35:50|24256.1|24236.1|24256.1|24236.1|24256.1|24236.1|24256.1|24236.1|2
1730464560000|2024-11-01 12:36:00|24255.6|24235.6|24256.1|24236.1|24256.1|24236.1|24253.6|24233.6|2
1730464570000|2024-11-01 12:36:10|24253.6|24233.6|24254.1|24234.1|24254.1|24234.1|24253.6|24233.6|1
1730464580000|2024-11-01 12:36:20|24256.6|24236.6|24273.6|24253.6|24273.6|24253.6|24256.6|24236.6|15
1730464590000|2024-11-01 12:36:30|24273.1|24253.1|24273.1|24253.1|24273.1|24253.1|24269.1|24249.1|7
1730464600000|2024-11-01 12:36:40|24274.1|24254.1|24280.6|24260.6|24280.6|24260.6|24274.1|24254.1|3
1730464610000|2024-11-01 12:36:50|24280.1|24260.1|24267.6|24247.6|24280.1|24260.1|24267.6|24247.6|5
1730464620000|2024-11-01 12:37:00|24267.1|24247.1|24263.1|24243.1|24267.1|24247.1|24263.1|24243.1|7
1730464630000|2024-11-01 12:37:10|24258.6|24238.6|24258.1|24238.1|24258.6|24238.6|24255.6|24235.6|11
1730464650000|2024-11-01 12:37:30|24258.6|24238.6|24259.6|24239.6|24259.6|24239.6|24258.6|24238.6|3
1730464660000|2024-11-01 12:37:40|24261.1|24241.1|24266.1|24246.1|24266.1|24246.1|24261.1|24241.1|3
1730464670000|2024-11-01 12:37:50|24268.1|24248.1|24268.1|24248.1|24268.6|24248.6|24268.1|24248.1|21
1730464680000|2024-11-01 12:38:00|24267.6|24247.6|24263.6|24243.6|24267.6|24247.6|24260.6|24240.6|6
1730464690000|2024-11-01 12:38:10|24261.1|24241.1|24261.6|24241.6|24263.6|24243.6|24261.1|24241.1|2
1730464700000|2024-11-01 12:38:20|24261.1|24241.1|24261.1|24241.1|24261.1|24241.1|24261.1|24241.1|1
1730464710000|2024-11-01 12:38:30|||||||||1
1730464720000|2024-11-01 12:38:40|24266.1|24246.1|24266.1|24246.1|24266.1|24246.1|24266.1|24246.1|109
1730464730000|2024-11-01 12:38:50|24268.1|24248.1|24275.6|24255.6|24275.6|24255.6|24268.1|24248.1|7
1730464740000|2024-11-01 12:39:00|24278.1|24258.1|24280.6|24260.6|24280.6|24260.6|24278.1|24258.1|18
1730464750000|2024-11-01 12:39:10|24281.1|24261.1|24283.6|24263.6|24283.6|24263.6|24277.1|24257.1|9
1730464760000|2024-11-01 12:39:20|24283.1|24263.1|24285.6|24265.6|24286.1|24266.1|24283.1|24263.1|4
1730464770000|2024-11-01 12:39:30|24286.1|24266.1|24298.6|24278.6|24298.6|24278.6|24286.1|24266.1|29
1730464790000|2024-11-01 12:39:50|24296.1|24276.1|24300.6|24280.6|24300.6|24280.6|24296.1|24276.1|51
1730464800000|2024-11-01 12:40:00|24300.1|24280.1|24280.1|24260.1|24300.1|24280.1|24278.1|24258.1|11
1730464810000|2024-11-01 12:40:10|24280.6|24260.6|24272.6|24252.6|24283.1|24263.1|24272.6|24252.6|25
1730464820000|2024-11-01 12:40:20|24272.1|24252.1|24270.1|24250.1|24272.1|24252.1|24270.1|24250.1|2
1730464840000|2024-11-01 12:40:40|24268.1|24248.1|24270.6|24250.6|24270.6|24250.6|24268.1|24248.1|4
1730464850000|2024-11-01 12:40:50|24275.1|24255.1|24280.1|24260.1|24280.1|24260.1|24275.1|24255.1|5
1730464860000|2024-11-01 12:41:00|24277.1|24257.1|24272.6|24252.6|24277.1|24257.1|24272.6|24252.6|16
1730464870000|2024-11-01 12:41:10|24274.6|24254.6|24277.1|24257.1|24277.1|24257.1|24274.6|24254.6|3
1730464880000|2024-11-01 12:41:20|24277.6|24257.6|24277.6|24257.6|24277.6|24257.6|24277.6|24257.6|4
1730464890000|2024-11-01 12:41:30|24277.1|24257.1|24277.1|24257.1|24277.6|24257.6|24277.1|24257.1|1
1730464900000|2024-11-01 12:41:40|||||||||1
1730464910000|2024-11-01 12:41:50|24277.6|24257.6|24277.6|24257.6|24277.6|24257.6|24277.6|24257.6|2
1730464920000|2024-11-01 12:42:00|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|2
1730464930000|2024-11-01 12:42:10|||||||||1
1730464940000|2024-11-01 12:42:20|24277.6|24257.6|24277.6|24257.6|24277.6|24257.6|24277.6|24257.6|3
1730464970000|2024-11-01 12:42:50|24286.1|24266.1|24290.6|24270.6|24290.6|24270.6|24286.1|24266.1|17
1730464980000|2024-11-01 12:43:00|24294.6|24274.6|24294.6|24274.6|24297.1|24277.1|24294.6|24274.6|3
1730464990000|2024-11-01 12:43:10|24292.6|24272.6|24281.6|24261.6|24292.6|24272.6|24281.6|24261.6|4
1730465010000|2024-11-01 12:43:30|24282.1|24262.1|24282.6|24262.6|24282.6|24262.6|24278.1|24258.1|9
1730465020000|2024-11-01 12:43:40|24283.1|24263.1|24282.6|24262.6|24285.1|24265.1|24282.6|24262.6|23
1730465030000|2024-11-01 12:43:50|24282.1|24262.1|24272.6|24252.6|24282.1|24262.1|24272.6|24252.6|23
1730465040000|2024-11-01 12:44:00|24270.1|24250.1|24267.6|24247.6|24270.1|24250.1|24267.6|24247.6|2
1730465050000|2024-11-01 12:44:10|24267.1|24247.1|24267.1|24247.1|24267.1|24247.1|24267.1|24247.1|3
1730465070000|2024-11-01 12:44:30|24265.1|24245.1|24267.6|24247.6|24267.6|24247.6|24265.1|24245.1|0
1730465090000|2024-11-01 12:44:50|||||||||1
1730465100000|2024-11-01 12:45:00|24272.1|24252.1|24272.1|24252.1|24272.1|24252.1|24272.1|24252.1|9
1730465110000|2024-11-01 12:45:10|24272.6|24252.6|24271.6|24251.6|24272.6|24252.6|24271.6|24251.6|5
1730465120000|2024-11-01 12:45:20|24269.6|24249.6|24272.1|24252.1|24272.1|24252.1|24269.6|24249.6|3
1730465130000|2024-11-01 12:45:30|24269.6|24249.6|24269.6|24249.6|24269.6|24249.6|24269.6|24249.6|0
1730465150000|2024-11-01 12:45:50|24270.1|24250.1|24272.1|24252.1|24272.1|24252.1|24270.1|24250.1|1
1730465160000|2024-11-01 12:46:00|24271.6|24251.6|24269.6|24249.6|24271.6|24251.6|24269.6|24249.6|4
1730465180000|2024-11-01 12:46:20|24267.6|24247.6|24267.6|24247.6|24267.6|24247.6|24267.6|24247.6|8
1730465190000|2024-11-01 12:46:30|||||||||9
1730465200000|2024-11-01 12:46:40|24268.1|24248.1|24270.1|24250.1|24270.6|24250.6|24268.1|24248.1|4
1730465210000|2024-11-01 12:46:50|24272.1|24252.1|24267.6|24247.6|24272.1|24252.1|24267.6|24247.6|6
1730465220000|2024-11-01 12:47:00|||||||||3
1730465230000|2024-11-01 12:47:10|24265.6|24245.6|24267.6|24247.6|24267.6|24247.6|24265.6|24245.6|0
1730465240000|2024-11-01 12:47:20|24265.1|24245.1|24265.1|24245.1|24265.1|24245.1|24265.1|24245.1|4
1730465250000|2024-11-01 12:47:30|24265.6|24245.6|24262.6|24242.6|24267.6|24247.6|24262.6|24242.6|6
1730465260000|2024-11-01 12:47:40|24262.1|24242.1|24261.6|24241.6|24262.1|24242.1|24261.6|24241.6|4
1730465270000|2024-11-01 12:47:50|24261.1|24241.1|24257.1|24237.1|24261.1|24241.1|24256.6|24236.6|2
1730465280000|2024-11-01 12:48:00|24256.6|24236.6|24255.1|24235.1|24257.6|24237.6|24252.6|24232.6|5
1730465290000|2024-11-01 12:48:10|24254.1|24234.1|24252.1|24232.1|24254.1|24234.1|24252.1|24232.1|2
1730465300000|2024-11-01 12:48:20|||||||||1
1730465310000|2024-11-01 12:48:30|24257.1|24237.1|24254.6|24234.6|24257.1|24237.1|24254.6|24234.6|7
1730465320000|2024-11-01 12:48:40|24257.1|24237.1|24257.1|24237.1|24257.1|24237.1|24257.1|24237.1|2
1730465330000|2024-11-01 12:48:50|||||||||1
1730465340000|2024-11-01 12:49:00|24256.6|24236.6|24257.1|24237.1|24257.1|24237.1|24252.6|24232.6|168
1730465360000|2024-11-01 12:49:20|||||||||8
1730465370000|2024-11-01 12:49:30|24259.1|24239.1|24263.6|24243.6|24263.6|24243.6|24259.1|24239.1|5
1730465380000|2024-11-01 12:49:40|24270.1|24250.1|24279.6|24259.6|24279.6|24259.6|24270.1|24250.1|3
1730465390000|2024-11-01 12:49:50|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|0
1730465400000|2024-11-01 12:50:00|24276.6|24256.6|24274.6|24254.6|24276.6|24256.6|24274.6|24254.6|1
1730465410000|2024-11-01 12:50:10|24269.1|24249.1|24266.6|24246.6|24269.1|24249.1|24266.6|24246.6|6
1730465420000|2024-11-01 12:50:20|24259.6|24239.6|24259.1|24239.1|24260.1|24240.1|24259.1|24239.1|2
1730465440000|2024-11-01 12:50:40|24262.1|24242.1|24262.1|24242.1|24262.1|24242.1|24262.1|24242.1|2
1730465460000|2024-11-01 12:51:00|24263.1|24243.1|24264.6|24244.6|24265.1|24245.1|24263.1|24243.1|15
1730465470000|2024-11-01 12:51:10|24262.6|24242.6|24267.1|24247.1|24267.1|24247.1|24262.6|24242.6|4
1730465480000|2024-11-01 12:51:20|24269.6|24249.6|24275.1|24255.1|24275.1|24255.1|24269.6|24249.6|4
1730465490000|2024-11-01 12:51:30|24274.6|24254.6|24270.1|24250.1|24274.6|24254.6|24270.1|24250.1|6
1730465510000|2024-11-01 12:51:50|24269.6|24249.6|24263.1|24243.1|24269.6|24249.6|24263.1|24243.1|6
1730465520000|2024-11-01 12:52:00|24262.1|24242.1|24257.6|24237.6|24262.6|24242.6|24257.6|24237.6|8
1730465530000|2024-11-01 12:52:10|24255.6|24235.6|24254.6|24234.6|24255.6|24235.6|24254.1|24234.1|7
1730465540000|2024-11-01 12:52:20|24254.1|24234.1|24254.1|24234.1|24254.6|24234.6|24254.1|24234.1|6
1730465550000|2024-11-01 12:52:30|||||||||3
1730465560000|2024-11-01 12:52:40|24253.6|24233.6|24249.6|24229.6|24253.6|24233.6|24249.6|24229.6|5
1730465570000|2024-11-01 12:52:50|24251.6|24231.6|24252.1|24232.1|24252.1|24232.1|24251.6|24231.6|17
1730465580000|2024-11-01 12:53:00|24251.6|24231.6|24249.6|24229.6|24252.1|24232.1|24249.6|24229.6|3
1730465590000|2024-11-01 12:53:10|24254.6|24234.6|24255.6|24235.6|24255.6|24235.6|24254.6|24234.6|7
1730465600000|2024-11-01 12:53:20|24257.6|24237.6|24255.1|24235.1|24259.6|24239.6|24255.1|24235.1|4
1730465610000|2024-11-01 12:53:30|24259.6|24239.6|24249.6|24229.6|24259.6|24239.6|24249.6|24229.6|11
1730465620000|2024-11-01 12:53:40|24249.1|24229.1|24247.1|24227.1|24249.1|24229.1|24247.1|24227.1|5
1730465630000|2024-11-01 12:53:50|24246.6|24226.6|24242.1|24222.1|24246.6|24226.6|24242.1|24222.1|5
1730465640000|2024-11-01 12:54:00|24240.1|24220.1|24240.1|24220.1|24240.1|24220.1|24240.1|24220.1|1
1730465650000|2024-11-01 12:54:10|24237.6|24217.6|24232.6|24212.6|24237.6|24217.6|24232.6|24212.6|7
1730465660000|2024-11-01 12:54:20|24231.1|24211.1|24227.1|24207.1|24231.1|24211.1|24227.1|24207.1|1
1730465670000|2024-11-01 12:54:30|||||||||5
1730465680000|2024-11-01 12:54:40|24228.1|24208.1|24227.6|24207.6|24228.1|24208.1|24227.6|24207.6|8
1730465700000|2024-11-01 12:55:00|24227.1|24207.1|24227.1|24207.1|24227.6|24207.6|24227.1|24207.1|9
1730465710000|2024-11-01 12:55:10|||||||||11
1730465730000|2024-11-01 12:55:30|||||||||4
1730465740000|2024-11-01 12:55:40|24226.6|24206.6|24227.1|24207.1|24227.1|24207.1|24225.1|24205.1|2
1730465750000|2024-11-01 12:55:50|||||||||1
1730465760000|2024-11-01 12:56:00|24226.6|24206.6|24225.1|24205.1|24226.6|24206.6|24224.6|24204.6|6
1730465770000|2024-11-01 12:56:10|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|0
1730465780000|2024-11-01 12:56:20|24224.6|24204.6|24222.1|24202.1|24227.1|24207.1|24222.1|24202.1|6
1730465790000|2024-11-01 12:56:30|||||||||3
1730465800000|2024-11-01 12:56:40|24207.1|24187.1|24173.1|24153.1|24207.1|24187.1|24173.1|24153.1|24
1730465810000|2024-11-01 12:56:50|24171.1|24151.1|24171.1|24151.1|24171.1|24151.1|24166.6|24146.6|11
1730465820000|2024-11-01 12:57:00|24169.1|24149.1|24171.6|24151.6|24174.6|24154.6|24166.6|24146.6|59
1730465830000|2024-11-01 12:57:10|24171.1|24151.1|24172.1|24152.1|24172.1|24152.1|24169.1|24149.1|8
1730465840000|2024-11-01 12:57:20|24171.1|24151.1|24167.1|24147.1|24171.1|24151.1|24167.1|24147.1|43
1730465850000|2024-11-01 12:57:30|24165.1|24145.1|24168.1|24148.1|24168.1|24148.1|24165.1|24145.1|4
1730465860000|2024-11-01 12:57:40|24170.6|24150.6|24165.1|24145.1|24172.6|24152.6|24165.1|24145.1|10
1730465870000|2024-11-01 12:57:50|24167.1|24147.1|24167.1|24147.1|24167.1|24147.1|24167.1|24147.1|3
1730465880000|2024-11-01 12:58:00|24165.1|24145.1|24164.6|24144.6|24165.1|24145.1|24164.6|24144.6|4
1730465890000|2024-11-01 12:58:10|24165.6|24145.6|24167.6|24147.6|24167.6|24147.6|24165.6|24145.6|4
1730465900000|2024-11-01 12:58:20|24162.6|24142.6|24159.6|24139.6|24162.6|24142.6|24159.6|24139.6|16
1730465910000|2024-11-01 12:58:30|24157.1|24137.1|24157.1|24137.1|24157.1|24137.1|24154.6|24134.6|364
1730465920000|2024-11-01 12:58:40|24156.6|24136.6|24154.1|24134.1|24156.6|24136.6|24154.1|24134.1|3
1730465930000|2024-11-01 12:58:50|24154.6|24134.6|24157.6|24137.6|24157.6|24137.6|24154.1|24134.1|17
1730465940000|2024-11-01 12:59:00|||||||||2
1730465950000|2024-11-01 12:59:10|24160.1|24140.1|24160.6|24140.6|24160.6|24140.6|24160.1|24140.1|7
1730465960000|2024-11-01 12:59:20|24165.1|24145.1|24165.6|24145.6|24165.6|24145.6|24165.1|24145.1|3
1730465970000|2024-11-01 12:59:30|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|5
1730465980000|2024-11-01 12:59:40|24162.6|24142.6|24162.6|24142.6|24162.6|24142.6|24162.6|24142.6|5
1730465990000|2024-11-01 12:59:50|24160.1|24140.1|24155.1|24135.1|24160.1|24140.1|24155.1|24135.1|6
1730466000000|2024-11-01 13:00:00|24153.1|24133.1|24162.6|24142.6|24168.1|24148.1|24153.1|24133.1|19
1730466010000|2024-11-01 13:00:10|24162.1|24142.1|24160.1|24140.1|24162.1|24142.1|24160.1|24140.1|8
1730466020000|2024-11-01 13:00:20|24157.1|24137.1|24155.1|24135.1|24157.1|24137.1|24154.6|24134.6|4
1730466030000|2024-11-01 13:00:30|24152.1|24132.1|24152.1|24132.1|24152.1|24132.1|24152.1|24132.1|20
1730466040000|2024-11-01 13:00:40|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|3
1730466050000|2024-11-01 13:00:50|24149.6|24129.6|24149.6|24129.6|24149.6|24129.6|24149.6|24129.6|0
1730466060000|2024-11-01 13:01:00|24149.1|24129.1|24145.1|24125.1|24149.1|24129.1|24144.6|24124.6|15
1730466070000|2024-11-01 13:01:10|24147.1|24127.1|24155.1|24135.1|24157.6|24137.6|24147.1|24127.1|10
1730466080000|2024-11-01 13:01:20|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|2
1730466090000|2024-11-01 13:01:30|24159.6|24139.6|24187.6|24167.6|24187.6|24167.6|24159.6|24139.6|5
1730466100000|2024-11-01 13:01:40|24188.6|24168.6|24190.6|24170.6|24191.1|24171.1|24188.6|24168.6|29
1730466110000|2024-11-01 13:01:50|24190.1|24170.1|24195.1|24175.1|24195.1|24175.1|24190.1|24170.1|6
1730466120000|2024-11-01 13:02:00|||||||||38
1730466130000|2024-11-01 13:02:10|24195.6|24175.6|24200.1|24180.1|24200.1|24180.1|24195.6|24175.6|7
1730466140000|2024-11-01 13:02:20|||||||||1
1730466150000|2024-11-01 13:02:30|24199.6|24179.6|24200.1|24180.1|24200.1|24180.1|24199.6|24179.6|2
1730466160000|2024-11-01 13:02:40|24200.6|24180.6|24205.6|24185.6|24205.6|24185.6|24200.6|24180.6|15
1730466170000|2024-11-01 13:02:50|24207.6|24187.6|24200.6|24180.6|24207.6|24187.6|24200.6|24180.6|1
1730466180000|2024-11-01 13:03:00|24200.1|24180.1|24202.1|24182.1|24202.1|24182.1|24200.1|24180.1|8
1730466190000|2024-11-01 13:03:10|24202.6|24182.6|24208.1|24188.1|24208.1|24188.1|24202.6|24182.6|17
1730466200000|2024-11-01 13:03:20|24210.1|24190.1|24210.1|24190.1|24210.1|24190.1|24210.1|24190.1|0
1730466210000|2024-11-01 13:03:30|24210.6|24190.6|24224.1|24204.1|24226.6|24204.6|24210.6|24186.6|15
1730466220000|2024-11-01 13:03:40|||||||||8
1730466230000|2024-11-01 13:03:50|24224.6|24204.6|24224.1|24204.1|24226.6|24206.6|24224.1|24204.1|2
1730466240000|2024-11-01 13:04:00|24225.1|24205.1|24235.6|24215.6|24235.6|24215.6|24225.1|24205.1|13
1730466250000|2024-11-01 13:04:10|24238.1|24218.1|24242.1|24222.1|24242.1|24222.1|24238.1|24218.1|3
1730466260000|2024-11-01 13:04:20|24240.1|24220.1|24232.6|24212.6|24240.1|24220.1|24232.6|24212.6|144
1730466270000|2024-11-01 13:04:30|24232.1|24212.1|24231.6|24211.6|24232.1|24212.1|24231.6|24211.6|1
1730466280000|2024-11-01 13:04:40|24227.6|24207.6|24202.6|24182.6|24232.6|24207.6|24202.6|24182.1|5
1730466290000|2024-11-01 13:04:50|24200.1|24180.1|24200.1|24180.1|24200.1|24180.1|24195.1|24175.1|8
1730466300000|2024-11-01 13:05:00|24199.1|24179.1|24195.1|24175.1|24199.1|24179.1|24194.6|24174.6|29
1730466310000|2024-11-01 13:05:10|||||||||2
1730466320000|2024-11-01 13:05:20|24194.6|24174.6|24194.6|24174.6|24194.6|24174.6|24194.6|24174.6|0
1730466330000|2024-11-01 13:05:30|24192.6|24172.6|24195.6|24175.6|24195.6|24175.6|24192.6|24172.6|5
1730466360000|2024-11-01 13:06:00|24195.1|24175.1|24195.1|24175.1|24195.1|24175.1|24195.1|24175.1|3
1730466370000|2024-11-01 13:06:10|24196.1|24176.1|24196.1|24176.1|24196.1|24176.1|24196.1|24176.1|9
1730466390000|2024-11-01 13:06:30|24206.6|24166.6|24206.6|24166.6|24206.6|24166.6|24206.6|24166.6|0
1730466400000|2024-11-01 13:06:40|24204.1|24184.1|24213.1|24193.1|24213.1|24193.1|24204.1|24184.1|2
1730466410000|2024-11-01 13:06:50|24213.6|24193.6|24215.6|24195.6|24215.6|24195.6|24213.6|24193.6|2
1730466420000|2024-11-01 13:07:00|24216.1|24196.1|24216.1|24196.1|24216.1|24196.1|24216.1|24196.1|11
1730466430000|2024-11-01 13:07:10|24218.1|24198.1|24219.1|24199.1|24219.1|24199.1|24218.1|24198.1|3
1730466440000|2024-11-01 13:07:20|24223.1|24203.1|24227.6|24207.6|24227.6|24207.6|24222.6|24202.6|4
1730466450000|2024-11-01 13:07:30|24228.1|24208.1|24228.6|24208.6|24228.6|24208.6|24228.1|24208.1|0
1730466460000|2024-11-01 13:07:40|24232.6|24212.6|24232.6|24212.6|24232.6|24212.6|24232.6|24212.6|14
1730466470000|2024-11-01 13:07:50|24235.1|24215.1|24232.6|24212.6|24235.1|24215.1|24232.1|24212.1|3
1730466480000|2024-11-01 13:08:00|24232.1|24212.1|24230.1|24210.1|24232.1|24212.1|24230.1|24210.1|6
1730466490000|2024-11-01 13:08:10|24222.6|24202.6|24222.6|24202.6|24222.6|24202.6|24222.6|24202.6|1
1730466500000|2024-11-01 13:08:20|24222.1|24202.1|24220.1|24200.1|24222.1|24202.1|24220.1|24200.1|1
1730466510000|2024-11-01 13:08:30|24217.6|24197.6|24217.6|24197.6|24217.6|24197.6|24217.6|24197.6|151
1730466520000|2024-11-01 13:08:40|24226.1|24206.1|24226.6|24206.6|24226.6|24206.6|24226.1|24206.1|3
1730466540000|2024-11-01 13:09:00|24226.1|24206.1|24220.6|24200.6|24226.1|24206.1|24217.6|24197.6|3
1730466560000|2024-11-01 13:09:20|24218.6|24198.6|24218.6|24198.6|24218.6|24198.6|24218.6|24198.6|0
1730466590000|2024-11-01 13:09:50|24218.1|24198.1|24218.6|24198.6|24218.6|24198.6|24218.1|24198.1|1
1730466600000|2024-11-01 13:10:00|24216.1|24196.1|24220.6|24200.6|24220.6|24200.6|24216.1|24196.1|2
1730466610000|2024-11-01 13:10:10|24218.1|24198.1|24213.6|24193.6|24218.1|24198.1|24213.6|24193.6|4
1730466620000|2024-11-01 13:10:20|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|9
1730466640000|2024-11-01 13:10:40|24214.1|24194.1|24213.6|24193.6|24214.1|24194.1|24213.6|24193.6|0
1730466650000|2024-11-01 13:10:50|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|1
1730466660000|2024-11-01 13:11:00|24211.1|24191.1|24211.1|24191.1|24211.1|24191.1|24211.1|24191.1|14
1730466670000|2024-11-01 13:11:10|24210.1|24190.1|24205.6|24185.6|24210.1|24190.1|24205.6|24185.6|1
1730466690000|2024-11-01 13:11:30|24205.1|24185.1|24204.1|24184.1|24205.1|24185.1|24203.1|24183.1|1
1730466710000|2024-11-01 13:11:50|24201.1|24181.1|24201.1|24181.1|24201.6|24181.6|24201.1|24181.1|7
1730466720000|2024-11-01 13:12:00|24200.6|24180.6|24191.1|24171.1|24200.6|24180.6|24191.1|24171.1|7
1730466730000|2024-11-01 13:12:10|24190.6|24170.6|24194.6|24174.6|24194.6|24174.6|24190.6|24170.6|2
1730466740000|2024-11-01 13:12:20|24196.6|24176.6|24199.1|24179.1|24199.6|24179.6|24196.6|24176.6|3
1730466750000|2024-11-01 13:12:30|24201.1|24181.1|24201.1|24181.1|24201.1|24181.1|24201.1|24181.1|2
1730466770000|2024-11-01 13:12:50|24199.1|24179.1|24195.6|24175.6|24199.1|24179.1|24195.6|24175.6|3
1730466780000|2024-11-01 13:13:00|24196.1|24176.1|24198.1|24178.1|24198.1|24178.1|24196.1|24176.1|1
1730466790000|2024-11-01 13:13:10|24198.6|24178.6|24198.6|24178.6|24198.6|24178.6|24198.6|24178.6|3
1730466800000|2024-11-01 13:13:20|24199.1|24179.1|24208.6|24188.6|24208.6|24188.6|24199.1|24179.1|7
1730466810000|2024-11-01 13:13:30|||||||||6
1730466830000|2024-11-01 13:13:50|||||||||1
1730466840000|2024-11-01 13:14:00|24209.1|24189.1|24209.1|24189.1|24209.1|24189.1|24209.1|24189.1|4
1730466850000|2024-11-01 13:14:10|24208.6|24188.6|24208.6|24188.6|24208.6|24188.6|24208.6|24188.6|0
1730466860000|2024-11-01 13:14:20|24208.1|24188.1|24208.1|24188.1|24208.1|24188.1|24208.1|24188.1|6
1730466870000|2024-11-01 13:14:30|24206.1|24186.1|24198.6|24178.6|24206.1|24186.1|24198.6|24178.6|5
1730466880000|2024-11-01 13:14:40|24197.6|24177.6|24191.1|24171.1|24197.6|24177.6|24190.6|24170.6|0
1730466890000|2024-11-01 13:14:50|24186.6|24166.6|24186.6|24166.6|24186.6|24166.6|24186.6|24166.6|1
1730466900000|2024-11-01 13:15:00|24186.1|24166.1|24193.6|24173.6|24193.6|24173.6|24186.1|24166.1|16
1730466910000|2024-11-01 13:15:10|24194.1|24174.1|24194.1|24174.1|24194.1|24174.1|24194.1|24174.1|1
1730466930000|2024-11-01 13:15:30|24196.6|24176.6|24196.6|24176.6|24196.6|24176.6|24196.6|24176.6|1
1730466940000|2024-11-01 13:15:40|24196.1|24176.1|24196.1|24176.1|24196.1|24176.1|24196.1|24176.1|0
1730466950000|2024-11-01 13:15:50|||||||||1
1730466960000|2024-11-01 13:16:00|24195.6|24175.6|24175.1|24155.1|24195.6|24175.6|24175.1|24155.1|17
1730466970000|2024-11-01 13:16:10|24168.1|24148.1|24163.1|24143.1|24168.1|24148.1|24161.1|24141.1|7
1730466980000|2024-11-01 13:16:20|24166.1|24146.1|24178.6|24158.6|24178.6|24158.6|24166.1|24146.1|14
1730466990000|2024-11-01 13:16:30|24176.1|24156.1|24171.1|24151.1|24176.1|24156.1|24171.1|24151.1|16
1730467000000|2024-11-01 13:16:40|24173.1|24153.1|24181.1|24161.1|24181.1|24161.1|24173.1|24153.1|2
1730467010000|2024-11-01 13:16:50|||||||||2
1730467020000|2024-11-01 13:17:00|24186.1|24166.1|24205.1|24185.1|24205.1|24185.1|24186.1|24166.1|135
1730467030000|2024-11-01 13:17:10|24207.6|24187.6|24207.6|24187.6|24207.6|24187.6|24207.6|24187.6|45
1730467040000|2024-11-01 13:17:20|24208.6|24188.6|24212.6|24192.6|24212.6|24192.6|24208.6|24188.6|1
1730467050000|2024-11-01 13:17:30|24215.6|24195.6|24221.1|24201.1|24221.1|24201.1|24215.6|24195.6|9
1730467060000|2024-11-01 13:17:40|24228.1|24208.1|24233.1|24213.1|24233.1|24213.1|24228.1|24208.1|29
1730467070000|2024-11-01 13:17:50|24232.6|24212.6|24230.6|24210.6|24232.6|24212.6|24230.6|24210.6|1
1730467080000|2024-11-01 13:18:00|24228.6|24208.6|24215.6|24195.6|24228.6|24208.6|24215.6|24195.6|2
1730467090000|2024-11-01 13:18:10|24213.1|24193.1|24210.6|24190.6|24213.1|24193.1|24210.6|24190.6|5
1730467110000|2024-11-01 13:18:30|24208.6|24188.6|24205.6|24185.6|24208.6|24188.6|24205.6|24185.6|5
1730467120000|2024-11-01 13:18:40|24206.1|24186.1|24206.1|24186.1|24206.1|24186.1|24206.1|24186.1|4
1730467130000|2024-11-01 13:18:50|24205.6|24185.6|24205.6|24185.6|24205.6|24185.6|24205.6|24185.6|2
1730467140000|2024-11-01 13:19:00|24210.1|24190.1|24210.1|24190.1|24210.1|24190.1|24210.1|24190.1|5
1730467150000|2024-11-01 13:19:10|24210.6|24190.6|24208.1|24188.1|24210.6|24190.6|24208.1|24188.1|3
1730467160000|2024-11-01 13:19:20|24207.1|24187.1|24205.1|24185.1|24207.1|24187.1|24205.1|24185.1|5
1730467170000|2024-11-01 13:19:30|24208.1|24188.1|24212.6|24192.6|24212.6|24192.6|24208.1|24188.1|4
1730467190000|2024-11-01 13:19:50|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|4
1730467200000|2024-11-01 13:20:00|||||||||1
1730467210000|2024-11-01 13:20:10|24212.6|24192.6|24195.6|24175.6|24212.6|24192.6|24195.6|24175.6|35
1730467220000|2024-11-01 13:20:20|24190.1|24170.1|24177.1|24157.1|24190.1|24170.1|24177.1|24157.1|15
1730467230000|2024-11-01 13:20:30|24172.1|24152.1|24172.1|24152.1|24172.1|24152.1|24172.1|24152.1|3
1730467240000|2024-11-01 13:20:40|24169.6|24149.6|24175.6|24155.6|24175.6|24155.6|24169.6|24149.6|18
1730467250000|2024-11-01 13:20:50|24178.1|24158.1|24182.6|24162.6|24182.6|24162.6|24178.1|24158.1|2
1730467260000|2024-11-01 13:21:00|24182.1|24162.1|24186.6|24166.6|24186.6|24166.6|24182.1|24162.1|3
1730467270000|2024-11-01 13:21:10|24186.1|24166.1|24182.1|24162.1|24186.1|24166.1|24182.1|24162.1|2
1730467280000|2024-11-01 13:21:20|24184.1|24164.1|24182.1|24162.1|24184.1|24164.1|24182.1|24162.1|2
1730467290000|2024-11-01 13:21:30|24179.6|24159.6|24179.6|24159.6|24179.6|24159.6|24179.6|24159.6|0
1730467310000|2024-11-01 13:21:50|24179.1|24159.1|24167.1|24147.1|24179.1|24159.1|24167.1|24147.1|3
1730467320000|2024-11-01 13:22:00|24164.6|24144.6|24162.1|24142.1|24165.1|24145.1|24160.1|24140.1|12
1730467330000|2024-11-01 13:22:10|24162.6|24142.6|24164.6|24144.6|24164.6|24144.6|24162.6|24142.6|1
1730467340000|2024-11-01 13:22:20|24165.1|24145.1|24167.6|24147.6|24167.6|24147.6|24165.1|24145.1|9
1730467350000|2024-11-01 13:22:30|24169.1|24149.1|24166.1|24146.1|24169.1|24149.1|24166.1|24146.1|7
1730467360000|2024-11-01 13:22:40|24166.6|24146.6|24166.6|24146.6|24166.6|24146.6|24166.6|24146.6|1
1730467370000|2024-11-01 13:22:50|||||||||1
1730467380000|2024-11-01 13:23:00|24163.6|24143.6|24151.6|24131.6|24163.6|24143.6|24151.6|24131.6|19
1730467390000|2024-11-01 13:23:10|24148.6|24128.6|24148.1|24128.1|24148.6|24128.6|24148.1|24128.1|11
1730467400000|2024-11-01 13:23:20|24141.6|24121.6|24141.6|24121.6|24141.6|24121.6|24141.6|24121.6|12
1730467410000|2024-11-01 13:23:30|24139.1|24119.1|24139.1|24119.1|24139.1|24119.1|24139.1|24119.1|1
1730467420000|2024-11-01 13:23:40|24137.1|24117.1|24137.1|24117.1|24137.1|24117.1|24137.1|24117.1|2
1730467430000|2024-11-01 13:23:50|||||||||6
1730467440000|2024-11-01 13:24:00|24136.6|24116.6|24138.6|24118.6|24139.1|24119.1|24136.6|24116.6|8
1730467450000|2024-11-01 13:24:10|24139.1|24119.1|24139.1|24119.1|24139.1|24119.1|24139.1|24119.1|5
1730467460000|2024-11-01 13:24:20|24139.6|24119.6|24144.1|24124.1|24144.1|24124.1|24139.6|24119.6|17
1730467470000|2024-11-01 13:24:30|24144.6|24124.6|24144.1|24124.1|24144.6|24124.6|24144.1|24124.1|3
1730467480000|2024-11-01 13:24:40|24141.6|24121.6|24138.6|24118.6|24141.6|24121.6|24138.6|24118.6|19
1730467490000|2024-11-01 13:24:50|24136.6|24116.6|24133.6|24113.6|24136.6|24116.6|24133.1|24113.1|54
1730467500000|2024-11-01 13:25:00|24131.6|24111.6|24134.1|24114.1|24134.1|24114.1|24131.6|24111.6|25
1730467510000|2024-11-01 13:25:10|24134.6|24114.6|24139.1|24119.1|24141.1|24121.1|24134.6|24114.6|4
1730467520000|2024-11-01 13:25:20|24139.6|24119.6|24134.6|24114.6|24139.6|24119.6|24134.6|24114.6|0
1730467530000|2024-11-01 13:25:30|24135.1|24115.1|24137.6|24117.6|24137.6|24117.6|24134.6|24114.6|6
1730467540000|2024-11-01 13:25:40|24134.1|24114.1|24129.6|24109.6|24134.1|24114.1|24129.6|24109.6|16
1730467550000|2024-11-01 13:25:50|24129.1|24109.1|24127.1|24107.1|24129.1|24109.1|24127.1|24107.1|1
1730467560000|2024-11-01 13:26:00|24127.6|24107.6|24130.1|24110.1|24130.1|24110.1|24127.6|24107.6|11
1730467570000|2024-11-01 13:26:10|||||||||2
1730467580000|2024-11-01 13:26:20|24129.6|24109.6|24129.6|24109.6|24129.6|24109.6|24129.6|24109.6|2
1730467590000|2024-11-01 13:26:30|24132.1|24112.1|24134.6|24114.6|24134.6|24114.6|24132.1|24112.1|3
1730467600000|2024-11-01 13:26:40|24139.1|24119.1|24139.1|24119.1|24139.1|24119.1|24139.1|24119.1|3
1730467610000|2024-11-01 13:26:50|24141.6|24121.6|24144.1|24124.1|24144.1|24124.1|24141.6|24121.6|5
1730467620000|2024-11-01 13:27:00|24146.6|24126.6|24144.6|24124.6|24149.6|24129.6|24144.6|24124.6|8
1730467630000|2024-11-01 13:27:10|24144.1|24124.1|24144.1|24124.1|24144.1|24124.1|24144.1|24124.1|1
1730467640000|2024-11-01 13:27:20|24139.6|24119.6|24139.6|24119.6|24139.6|24119.6|24139.6|24119.6|4
1730467650000|2024-11-01 13:27:30|24139.1|24119.1|24139.1|24119.1|24139.1|24119.1|24139.1|24119.1|0
1730467660000|2024-11-01 13:27:40|24139.6|24119.6|24139.6|24119.6|24139.6|24119.6|24139.6|24119.6|5
1730467670000|2024-11-01 13:27:50|||||||||3
1730467680000|2024-11-01 13:28:00|24139.1|24119.1|24140.1|24120.1|24140.1|24120.1|24137.1|24117.1|15
1730467710000|2024-11-01 13:28:30|24142.1|24122.1|24142.1|24122.1|24142.1|24122.1|24139.1|24119.1|3
1730467740000|2024-11-01 13:29:00|24141.1|24121.1|24144.6|24124.6|24144.6|24124.6|24139.6|24119.6|70
1730467750000|2024-11-01 13:29:10|24144.1|24124.1|24144.1|24124.1|24144.1|24124.1|24144.1|24124.1|0
1730467760000|2024-11-01 13:29:20|24146.1|24126.1|24146.1|24126.1|24146.1|24126.1|24146.1|24126.1|0
1730467770000|2024-11-01 13:29:30|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|1
1730467780000|2024-11-01 13:29:40|||||||||1
1730467790000|2024-11-01 13:29:50|24146.1|24126.1|24144.6|24124.6|24146.1|24126.1|24144.6|24124.6|3
1730467800000|2024-11-01 13:30:00|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|0
1730467810000|2024-11-01 13:30:10|24144.1|24124.1|24144.1|24124.1|24144.1|24124.1|24144.1|24124.1|0
1730467820000|2024-11-01 13:30:20|24144.6|24124.6|24144.6|24124.6|24144.6|24124.6|24144.6|24124.6|3
1730467830000|2024-11-01 13:30:30|24148.6|24128.6|24148.6|24128.6|24148.6|24128.6|24148.6|24128.6|3
1730467850000|2024-11-01 13:30:50|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|5
1730467860000|2024-11-01 13:31:00|24151.1|24131.1|24154.1|24134.1|24154.1|24134.1|24151.1|24131.1|9
1730467870000|2024-11-01 13:31:10|24158.1|24138.1|24155.1|24135.1|24159.1|24139.1|24154.6|24134.6|10
1730467880000|2024-11-01 13:31:20|24154.6|24134.6|24154.6|24134.6|24155.1|24135.1|24154.6|24134.6|9
1730467890000|2024-11-01 13:31:30|24153.6|24133.6|24153.6|24133.6|24153.6|24133.6|24153.1|24133.1|11
1730467900000|2024-11-01 13:31:40|24153.1|24133.1|24150.1|24130.1|24153.1|24133.1|24149.1|24129.1|7
1730467910000|2024-11-01 13:31:50|||||||||1
1730467920000|2024-11-01 13:32:00|24154.6|24134.6|24154.6|24134.6|24154.6|24134.6|24154.6|24134.6|1
1730467930000|2024-11-01 13:32:10|24157.1|24137.1|24157.1|24137.1|24157.1|24137.1|24157.1|24137.1|10
1730467940000|2024-11-01 13:32:20|24155.1|24135.1|24155.1|24135.1|24155.1|24135.1|24155.1|24135.1|4
1730467950000|2024-11-01 13:32:30|24154.1|24134.1|24154.1|24134.1|24154.1|24134.1|24154.1|24134.1|3
1730467960000|2024-11-01 13:32:40|24152.1|24132.1|24149.6|24129.6|24152.1|24132.1|24149.6|24129.6|6
1730467970000|2024-11-01 13:32:50|||||||||3
1730467980000|2024-11-01 13:33:00|24150.1|24130.1|24154.6|24134.6|24154.6|24134.6|24149.6|24129.6|14
1730467990000|2024-11-01 13:33:10|24156.6|24136.6|24156.6|24136.6|24156.6|24136.6|24156.6|24136.6|1
1730468000000|2024-11-01 13:33:20|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|2
1730468010000|2024-11-01 13:33:30|24159.6|24139.6|24164.6|24144.6|24164.6|24144.6|24159.6|24139.6|2
1730468020000|2024-11-01 13:33:40|24166.1|24146.1|24177.1|24157.1|24177.1|24157.1|24166.1|24146.1|13
1730468030000|2024-11-01 13:33:50|24175.1|24155.1|24172.1|24152.1|24175.1|24155.1|24172.1|24152.1|9
1730468040000|2024-11-01 13:34:00|24171.6|24151.6|24168.6|24148.6|24171.6|24151.6|24168.6|24148.6|6
1730468050000|2024-11-01 13:34:10|24166.1|24146.1|24162.1|24142.1|24166.1|24146.1|24162.1|24142.1|3
1730468080000|2024-11-01 13:34:40|24159.6|24139.6|24159.6|24139.6|24159.6|24139.6|24159.6|24139.6|1
1730468090000|2024-11-01 13:34:50|24159.1|24139.1|24157.1|24137.1|24159.1|24139.1|24157.1|24137.1|2
1730468100000|2024-11-01 13:35:00|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|24157.6|24137.6|3
1730468110000|2024-11-01 13:35:10|24159.6|24139.6|24159.6|24139.6|24159.6|24139.6|24159.6|24139.6|3
1730468120000|2024-11-01 13:35:20|24160.1|24140.1|24160.1|24140.1|24160.1|24140.1|24160.1|24140.1|12
1730468150000|2024-11-01 13:35:50|||||||||1
1730468170000|2024-11-01 13:36:10|||||||||6
1730468180000|2024-11-01 13:36:20|24159.6|24139.6|24157.6|24137.6|24160.1|24140.1|24157.6|24137.6|2
1730468190000|2024-11-01 13:36:30|24159.6|24139.6|24162.1|24142.1|24162.1|24142.1|24159.6|24139.6|8
1730468200000|2024-11-01 13:36:40|24163.1|24143.1|24167.6|24147.6|24167.6|24147.6|24163.1|24143.1|2
1730468210000|2024-11-01 13:36:50|24169.6|24149.6|24167.1|24147.1|24172.1|24152.1|24167.1|24147.1|6
1730468220000|2024-11-01 13:37:00|24164.6|24144.6|24159.6|24139.6|24164.6|24144.6|24159.6|24139.6|6
1730468230000|2024-11-01 13:37:10|24164.6|24144.6|24172.1|24152.1|24172.1|24152.1|24164.6|24144.6|9
1730468240000|2024-11-01 13:37:20|24169.6|24149.6|24174.6|24154.6|24174.6|24154.6|24169.6|24149.6|5
1730468260000|2024-11-01 13:37:40|||||||||1
1730468270000|2024-11-01 13:37:50|24175.1|24155.1|24175.1|24155.1|24175.1|24155.1|24175.1|24155.1|4
1730468280000|2024-11-01 13:38:00|24172.6|24152.6|24174.1|24154.1|24175.1|24155.1|24172.6|24152.6|24
1730468290000|2024-11-01 13:38:10|24172.1|24152.1|24172.1|24152.1|24172.1|24152.1|24172.1|24152.1|2
1730468300000|2024-11-01 13:38:20|24171.6|24151.6|24172.1|24152.1|24172.1|24152.1|24171.6|24151.6|19
1730468310000|2024-11-01 13:38:30|||||||||2
1730468320000|2024-11-01 13:38:40|24174.6|24154.6|24170.1|24150.1|24174.6|24154.6|24170.1|24150.1|12
1730468340000|2024-11-01 13:39:00|24169.6|24149.6|24169.6|24149.6|24169.6|24149.6|24169.6|24149.6|27
1730468350000|2024-11-01 13:39:10|24169.1|24149.1|24167.1|24147.1|24169.1|24149.1|24167.1|24147.1|0
1730468360000|2024-11-01 13:39:20|24169.6|24149.6|24167.1|24147.1|24169.6|24149.6|24167.1|24147.1|3
1730468370000|2024-11-01 13:39:30|24169.6|24149.6|24165.1|24145.1|24169.6|24149.6|24165.1|24145.1|13
1730468380000|2024-11-01 13:39:40|||||||||2
1730468390000|2024-11-01 13:39:50|24165.6|24145.6|24180.6|24160.6|24180.6|24160.6|24165.6|24145.6|13
1730468400000|2024-11-01 13:40:00|24182.6|24162.6|24179.1|24159.1|24182.6|24162.6|24179.1|24159.1|7
1730468410000|2024-11-01 13:40:10|24182.1|24162.1|24177.6|24157.6|24182.1|24162.1|24177.6|24157.6|3
1730468420000|2024-11-01 13:40:20|24177.1|24157.1|24184.6|24164.6|24184.6|24164.6|24177.1|24157.1|2
1730468430000|2024-11-01 13:40:30|24182.1|24162.1|24182.1|24162.1|24182.1|24162.1|24182.1|24162.1|1
1730468440000|2024-11-01 13:40:40|24179.6|24159.6|24179.6|24159.6|24179.6|24159.6|24179.6|24159.6|2
1730468460000|2024-11-01 13:41:00|24177.1|24157.1|24167.1|24147.1|24177.1|24157.1|24167.1|24147.1|2
1730468470000|2024-11-01 13:41:10|||||||||1
1730468480000|2024-11-01 13:41:20|24163.6|24143.6|24159.1|24139.1|24163.6|24143.6|24159.1|24139.1|9
1730468490000|2024-11-01 13:41:30|24156.6|24136.6|24154.1|24134.1|24156.6|24136.6|24154.1|24134.1|1
1730468500000|2024-11-01 13:41:40|||||||||2
1730468510000|2024-11-01 13:41:50|||||||||1
1730468520000|2024-11-01 13:42:00|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|0
1730468530000|2024-11-01 13:42:10|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|24146.1|24126.1|17
1730468540000|2024-11-01 13:42:20|24146.1|24126.1|24146.1|24126.1|24146.1|24126.1|24146.1|24126.1|1
1730468550000|2024-11-01 13:42:30|24146.6|24126.6|24149.1|24129.1|24149.1|24129.1|24146.6|24126.6|4
1730468560000|2024-11-01 13:42:40|24147.1|24127.1|24157.6|24137.6|24157.6|24137.6|24147.1|24127.1|14
1730468580000|2024-11-01 13:43:00|||||||||8
1730468590000|2024-11-01 13:43:10|24161.6|24141.6|24162.1|24142.1|24162.1|24142.1|24161.6|24141.6|2
1730468600000|2024-11-01 13:43:20|24161.6|24141.6|24159.6|24139.6|24161.6|24141.6|24159.6|24139.6|6
1730468620000|2024-11-01 13:43:40|24158.1|24138.1|24152.1|24132.1|24158.1|24138.1|24152.1|24132.1|0
1730468630000|2024-11-01 13:43:50|||||||||1
1730468640000|2024-11-01 13:44:00|24149.1|24129.1|24149.6|24129.6|24149.6|24129.6|24149.1|24129.1|6
1730468660000|2024-11-01 13:44:20|||||||||1
1730468670000|2024-11-01 13:44:30|24152.1|24132.1|24152.1|24132.1|24152.1|24132.1|24152.1|24132.1|3
1730468690000|2024-11-01 13:44:50|24154.6|24134.6|24154.6|24134.6|24154.6|24134.6|24154.6|24134.6|1
1730468700000|2024-11-01 13:45:00|24155.1|24135.1|24154.6|24134.6|24155.1|24135.1|24154.6|24134.6|4
1730468710000|2024-11-01 13:45:10|24152.1|24132.1|24157.6|24137.6|24162.1|24142.1|24146.6|24126.6|20
1730468720000|2024-11-01 13:45:20|24158.1|24138.1|24165.6|24145.6|24165.6|24145.6|24158.1|24138.1|19
1730468730000|2024-11-01 13:45:30|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|6
1730468750000|2024-11-01 13:45:50|24164.6|24144.6|24165.1|24145.1|24165.1|24145.1|24164.6|24144.6|1
1730468760000|2024-11-01 13:46:00|24164.6|24144.6|24169.6|24149.6|24169.6|24149.6|24164.6|24144.6|21
1730468770000|2024-11-01 13:46:10|24172.1|24152.1|24172.1|24152.1|24172.1|24152.1|24172.1|24152.1|2
1730468780000|2024-11-01 13:46:20|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|24171.6|24151.6|3
1730468790000|2024-11-01 13:46:30|24169.6|24149.6|24167.6|24147.6|24169.6|24149.6|24167.6|24147.6|4
1730468800000|2024-11-01 13:46:40|24167.1|24147.1|24167.1|24147.1|24167.1|24147.1|24167.1|24147.1|2
1730468810000|2024-11-01 13:46:50|||||||||2
1730468820000|2024-11-01 13:47:00|24164.6|24144.6|24164.6|24144.6|24164.6|24144.6|24164.6|24144.6|8
1730468830000|2024-11-01 13:47:10|||||||||2
1730468840000|2024-11-01 13:47:20|24165.1|24145.1|24176.1|24156.1|24176.1|24156.1|24165.1|24145.1|24
1730468850000|2024-11-01 13:47:30|24172.1|24152.1|24172.1|24152.1|24172.1|24152.1|24172.1|24152.1|5
1730468860000|2024-11-01 13:47:40|24182.1|24162.1|24182.6|24162.6|24182.6|24162.6|24182.1|24162.1|10
1730468870000|2024-11-01 13:47:50|24189.6|24169.6|24200.1|24180.1|24200.1|24180.1|24189.6|24169.6|15
1730468880000|2024-11-01 13:48:00|24202.6|24182.6|24205.1|24185.1|24205.1|24185.1|24202.6|24182.6|3
1730468890000|2024-11-01 13:48:10|24204.6|24184.6|24205.1|24185.1|24209.6|24189.6|24204.6|24184.6|18
1730468910000|2024-11-01 13:48:30|||||||||1
1730468920000|2024-11-01 13:48:40|24204.6|24184.6|24199.6|24179.6|24204.6|24184.6|24197.1|24177.1|14
1730468930000|2024-11-01 13:48:50|24194.6|24174.6|24187.1|24167.1|24194.6|24174.6|24187.1|24167.1|8
1730468940000|2024-11-01 13:49:00|24186.1|24166.1|24182.1|24162.1|24186.1|24166.1|24182.1|24162.1|31
1730468950000|2024-11-01 13:49:10|24184.6|24164.6|24187.1|24167.1|24187.1|24167.1|24184.6|24164.6|7
1730468960000|2024-11-01 13:49:20|24187.6|24167.6|24191.6|24171.6|24191.6|24171.6|24187.6|24167.6|1
1730468970000|2024-11-01 13:49:30|24192.1|24172.1|24187.6|24167.6|24192.1|24172.1|24187.6|24167.6|1
1730468980000|2024-11-01 13:49:40|24187.1|24167.1|24185.1|24165.1|24187.1|24167.1|24182.6|24162.6|0
1730468990000|2024-11-01 13:49:50|||||||||1
1730469000000|2024-11-01 13:50:00|||||||||2
1730469020000|2024-11-01 13:50:20|24184.1|24164.1|24177.6|24157.6|24184.1|24164.1|24177.6|24157.6|6
1730469030000|2024-11-01 13:50:30|24172.6|24152.6|24172.1|24152.1|24172.6|24152.6|24172.1|24152.1|4
1730469040000|2024-11-01 13:50:40|24171.6|24151.6|24165.1|24145.1|24171.6|24151.6|24165.1|24145.1|2
1730469050000|2024-11-01 13:50:50|24164.6|24144.6|24159.6|24139.6|24164.6|24144.6|24159.6|24139.6|16
1730469060000|2024-11-01 13:51:00|24162.1|24142.1|24162.1|24142.1|24162.1|24142.1|24162.1|24142.1|7
1730469070000|2024-11-01 13:51:10|||||||||4
1730469080000|2024-11-01 13:51:20|24162.6|24142.6|24164.6|24144.6|24164.6|24144.6|24162.1|24142.1|14
1730469090000|2024-11-01 13:51:30|24167.1|24147.1|24167.1|24147.1|24167.1|24147.1|24167.1|24147.1|2
1730469120000|2024-11-01 13:52:00|24166.6|24146.6|24167.1|24147.1|24167.1|24147.1|24164.1|24144.1|25
1730469130000|2024-11-01 13:52:10|24164.6|24144.6|24169.6|24149.6|24169.6|24149.6|24164.6|24144.6|4
1730469140000|2024-11-01 13:52:20|||||||||2
1730469150000|2024-11-01 13:52:30|||||||||11
1730469160000|2024-11-01 13:52:40|||||||||5
1730469170000|2024-11-01 13:52:50|24167.6|24147.6|24167.1|24147.1|24167.6|24147.6|24167.1|24147.1|7
1730469180000|2024-11-01 13:53:00|24166.6|24146.6|24169.6|24149.6|24169.6|24149.6|24164.6|24144.6|4
1730469190000|2024-11-01 13:53:10|||||||||5
1730469200000|2024-11-01 13:53:20|||||||||3
1730469220000|2024-11-01 13:53:40|24170.6|24150.6|24175.1|24155.1|24175.1|24155.1|24170.6|24150.6|13
1730469240000|2024-11-01 13:54:00|24175.6|24155.6|24175.6|24155.6|24175.6|24155.6|24175.6|24155.6|3
1730469250000|2024-11-01 13:54:10|24179.6|24159.6|24181.6|24161.6|24181.6|24161.6|24179.6|24159.6|7
1730469260000|2024-11-01 13:54:20|24179.6|24159.6|24186.6|24166.6|24187.1|24167.1|24179.6|24159.6|27
1730469270000|2024-11-01 13:54:30|24182.6|24162.6|24182.6|24162.6|24182.6|24162.6|24182.6|24162.6|4
1730469280000|2024-11-01 13:54:40|||||||||1
1730469300000|2024-11-01 13:55:00|24182.1|24162.1|24179.1|24159.1|24182.1|24162.1|24179.1|24159.1|10
1730469310000|2024-11-01 13:55:10|24178.6|24158.6|24176.6|24156.6|24178.6|24158.6|24176.6|24156.6|4
1730469340000|2024-11-01 13:55:40|24174.6|24154.6|24177.1|24157.1|24177.1|24157.1|24174.6|24154.6|4
1730469350000|2024-11-01 13:55:50|||||||||3
1730469380000|2024-11-01 13:56:20|24177.6|24157.6|24177.6|24157.6|24177.6|24157.6|24177.6|24157.6|2
1730469400000|2024-11-01 13:56:40|24177.1|24157.1|24177.6|24157.6|24177.6|24157.6|24177.1|24157.1|2
1730469410000|2024-11-01 13:56:50|||||||||1
1730469420000|2024-11-01 13:57:00|24177.1|24157.1|24177.1|24157.1|24177.1|24157.1|24177.1|24157.1|0
1730469430000|2024-11-01 13:57:10|||||||||2
1730469450000|2024-11-01 13:57:30|24177.6|24157.6|24177.6|24157.6|24177.6|24157.6|24177.6|24157.6|1
1730469460000|2024-11-01 13:57:40|24177.1|24157.1|24177.1|24157.1|24177.1|24157.1|24177.1|24157.1|2
1730469470000|2024-11-01 13:57:50|||||||||1
1730469480000|2024-11-01 13:58:00|24175.1|24155.1|24179.6|24159.6|24179.6|24159.6|24175.1|24155.1|16
1730469490000|2024-11-01 13:58:10|24177.1|24157.1|24177.1|24157.1|24177.1|24157.1|24177.1|24157.1|2
1730469500000|2024-11-01 13:58:20|||||||||4
1730469510000|2024-11-01 13:58:30|24175.1|24155.1|24175.1|24155.1|24175.1|24155.1|24175.1|24155.1|0
1730469530000|2024-11-01 13:58:50|24177.1|24157.1|24175.1|24155.1|24177.1|24157.1|24175.1|24155.1|2
1730469540000|2024-11-01 13:59:00|24175.6|24155.6|24174.6|24154.6|24175.6|24155.6|24174.6|24154.6|30
1730469550000|2024-11-01 13:59:10|||||||||1
1730469560000|2024-11-01 13:59:20|24174.1|24154.1|24171.6|24151.6|24174.1|24154.1|24171.6|24151.6|1
1730469570000|2024-11-01 13:59:30|24167.1|24147.1|24152.1|24132.1|24167.1|24147.1|24152.1|24132.1|13
1730469580000|2024-11-01 13:59:40|||||||||21
1730469590000|2024-11-01 13:59:50|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|24149.1|24129.1|2
1730469600000|2024-11-01 14:00:00|24150.1|24130.1|24152.1|24132.1|24152.1|24132.1|24150.1|24130.1|11
1730469610000|2024-11-01 14:00:10|24152.6|24132.6|24152.6|24132.6|24152.6|24132.6|24152.1|24132.1|1
1730469620000|2024-11-01 14:00:20|24152.1|24132.1|24149.1|24129.1|24152.1|24132.1|24149.1|24129.1|5
1730469630000|2024-11-01 14:00:30|24147.1|24127.1|24147.1|24127.1|24147.1|24127.1|24147.1|24127.1|29
1730469650000|2024-11-01 14:00:50|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|2
1730469660000|2024-11-01 14:01:00|24143.1|24123.1|24129.1|24109.1|24143.1|24123.1|24129.1|24109.1|26
1730469670000|2024-11-01 14:01:10|||||||||5
1730469680000|2024-11-01 14:01:20|24127.1|24107.1|24127.1|24107.1|24127.1|24107.1|24127.1|24107.1|6
1730469720000|2024-11-01 14:02:00|24127.6|24107.6|24128.1|24108.1|24128.1|24108.1|24123.6|24103.6|7
1730469730000|2024-11-01 14:02:10|24127.6|24107.6|24125.6|24105.6|24127.6|24107.6|24125.6|24105.6|5
1730469740000|2024-11-01 14:02:20|24125.1|24105.1|24118.1|24098.1|24125.1|24105.1|24115.6|24095.6|8
1730469750000|2024-11-01 14:02:30|24118.6|24098.6|24118.6|24098.6|24118.6|24098.6|24118.6|24098.6|1
1730469760000|2024-11-01 14:02:40|24118.1|24098.1|24118.1|24098.1|24118.1|24098.1|24118.1|24098.1|0
1730469770000|2024-11-01 14:02:50|24117.1|24097.1|24108.6|24088.6|24117.1|24097.1|24108.6|24088.6|22
1730469780000|2024-11-01 14:03:00|||||||||8
1730469790000|2024-11-01 14:03:10|24109.1|24089.1|24109.6|24089.6|24109.6|24089.6|24109.1|24089.1|11
1730469800000|2024-11-01 14:03:20|24109.1|24089.1|24109.1|24089.1|24109.1|24089.1|24109.1|24089.1|1
1730469810000|2024-11-01 14:03:30|24111.1|24091.1|24111.1|24091.1|24111.1|24091.1|24111.1|24091.1|5
1730469820000|2024-11-01 14:03:40|24109.1|24089.1|24108.6|24088.6|24109.1|24089.1|24108.6|24088.6|2
1730469830000|2024-11-01 14:03:50|24109.1|24089.1|24109.1|24089.1|24109.1|24089.1|24109.1|24089.1|5
1730469840000|2024-11-01 14:04:00|24108.1|24088.1|24106.1|24086.1|24108.6|24088.6|24106.1|24086.1|21
1730469850000|2024-11-01 14:04:10|24109.1|24089.1|24109.1|24089.1|24109.1|24089.1|24109.1|24089.1|7
1730469880000|2024-11-01 14:04:40|24108.6|24088.6|24109.1|24089.1|24109.1|24089.1|24106.6|24086.6|12
1730469900000|2024-11-01 14:05:00|24114.6|24094.6|24115.1|24095.1|24115.1|24095.1|24114.6|24094.6|6
1730469910000|2024-11-01 14:05:10|24115.6|24095.6|24116.1|24096.1|24116.1|24096.1|24115.6|24095.6|2
1730469920000|2024-11-01 14:05:20|24115.6|24095.6|24121.1|24101.1|24121.1|24101.1|24115.6|24095.6|9
1730469930000|2024-11-01 14:05:30|24123.1|24103.1|24123.1|24103.1|24123.1|24103.1|24123.1|24103.1|2
1730469940000|2024-11-01 14:05:40|24123.6|24103.6|24125.1|24105.1|24125.1|24105.1|24123.1|24103.1|15
1730469950000|2024-11-01 14:05:50|24123.1|24103.1|24123.1|24103.1|24123.1|24103.1|24123.1|24103.1|4
1730469960000|2024-11-01 14:06:00|24128.1|24108.1|24128.1|24108.1|24128.1|24108.1|24128.1|24108.1|7
1730469970000|2024-11-01 14:06:10|24128.6|24108.6|24139.1|24119.1|24141.1|24121.1|24128.6|24108.6|20
1730469980000|2024-11-01 14:06:20|24136.6|24116.6|24136.6|24116.6|24136.6|24116.6|24136.6|24116.6|1
1730470000000|2024-11-01 14:06:40|24133.1|24113.1|24133.1|24113.1|24133.1|24113.1|24133.1|24113.1|4
1730470020000|2024-11-01 14:07:00|24130.6|24110.6|24127.6|24107.6|24130.6|24110.6|24127.6|24107.6|4
1730470030000|2024-11-01 14:07:10|24125.6|24105.6|24125.6|24105.6|24125.6|24105.6|24125.6|24105.6|7
1730470040000|2024-11-01 14:07:20|24126.1|24106.1|24126.1|24106.1|24126.1|24106.1|24123.6|24103.6|8
1730470050000|2024-11-01 14:07:30|24128.1|24108.1|24128.1|24108.1|24128.1|24108.1|24128.1|24108.1|2
1730470060000|2024-11-01 14:07:40|24129.1|24109.1|24138.1|24118.1|24142.1|24122.1|24129.1|24109.1|26
1730470070000|2024-11-01 14:07:50|24137.1|24117.1|24137.6|24117.6|24137.6|24117.6|24137.1|24117.1|13
1730470080000|2024-11-01 14:08:00|24137.1|24117.1|24138.1|24118.1|24138.1|24118.1|24137.1|24117.1|2
1730470090000|2024-11-01 14:08:10|24138.6|24118.6|24147.1|24127.1|24147.1|24127.1|24138.6|24118.6|8
1730470100000|2024-11-01 14:08:20|||||||||1
1730470110000|2024-11-01 14:08:30|24149.1|24129.1|24144.1|24124.1|24149.1|24129.1|24144.1|24124.1|8
1730470130000|2024-11-01 14:08:50|24145.1|24125.1|24149.6|24129.6|24149.6|24129.6|24145.1|24125.1|2
1730470140000|2024-11-01 14:09:00|24147.1|24127.1|24154.6|24134.6|24154.6|24134.6|24147.1|24127.1|29
1730470150000|2024-11-01 14:09:10|24162.6|24142.6|24160.1|24140.1|24162.6|24142.6|24160.1|24140.1|4
1730470160000|2024-11-01 14:09:20|24159.6|24139.6|24157.1|24137.1|24159.6|24139.6|24157.1|24137.1|4
1730470170000|2024-11-01 14:09:30|||||||||4
1730470180000|2024-11-01 14:09:40|||||||||3
1730470190000|2024-11-01 14:09:50|24155.1|24135.1|24155.1|24135.1|24155.1|24135.1|24155.1|24135.1|4
1730470200000|2024-11-01 14:10:00|||||||||2
1730470210000|2024-11-01 14:10:10|24152.6|24132.6|24152.1|24132.1|24152.6|24132.6|24152.1|24132.1|0
1730470230000|2024-11-01 14:10:30|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|24151.6|24131.6|1
1730470240000|2024-11-01 14:10:40|24152.1|24132.1|24152.1|24132.1|24152.1|24132.1|24152.1|24132.1|3
1730470250000|2024-11-01 14:10:50|||||||||1
1730470260000|2024-11-01 14:11:00|24151.1|24131.1|24149.1|24129.1|24151.1|24131.1|24147.1|24127.1|1
1730470270000|2024-11-01 14:11:10|24149.6|24129.6|24150.1|24130.1|24150.1|24130.1|24149.6|24129.6|3
1730470280000|2024-11-01 14:11:20|24152.1|24132.1|24157.1|24137.1|24157.1|24137.1|24152.1|24132.1|2
1730470290000|2024-11-01 14:11:30|24160.1|24140.1|24160.1|24140.1|24160.1|24140.1|24160.1|24140.1|4
1730470300000|2024-11-01 14:11:40|24157.1|24137.1|24157.1|24137.1|24157.1|24137.1|24157.1|24137.1|3
1730470320000|2024-11-01 14:12:00|24154.6|24134.6|24149.1|24129.1|24154.6|24134.6|24149.1|24129.1|8
1730470340000|2024-11-01 14:12:20|||||||||1
1730470350000|2024-11-01 14:12:30|||||||||3
1730470360000|2024-11-01 14:12:40|24147.1|24127.1|24154.6|24134.6|24154.6|24134.6|24147.1|24127.1|16
1730470370000|2024-11-01 14:12:50|24154.1|24134.1|24154.1|24134.1|24154.1|24134.1|24154.1|24134.1|5
1730470380000|2024-11-01 14:13:00|24153.6|24133.6|24151.1|24131.1|24153.6|24133.6|24149.1|24129.1|4
1730470390000|2024-11-01 14:13:10|24149.1|24129.1|24148.6|24128.6|24149.1|24129.1|24148.6|24128.6|5
1730470400000|2024-11-01 14:13:20|24148.1|24128.1|24146.1|24126.1|24148.1|24128.1|24146.1|24126.1|5
1730470410000|2024-11-01 14:13:30|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|24146.6|24126.6|0
1730470420000|2024-11-01 14:13:40|||||||||1
1730470430000|2024-11-01 14:13:50|24144.6|24124.6|24144.1|24124.1|24148.6|24128.6|24144.1|24124.1|11
1730470440000|2024-11-01 14:14:00|24143.6|24123.6|24143.6|24123.6|24143.6|24123.6|24143.6|24123.6|3
1730470450000|2024-11-01 14:14:10|24143.1|24123.1|24141.6|24121.6|24143.1|24123.1|24141.1|24121.1|2
1730470460000|2024-11-01 14:14:20|||||||||1
1730470470000|2024-11-01 14:14:30|24142.1|24122.1|24144.6|24124.6|24144.6|24124.6|24142.1|24122.1|1
1730470480000|2024-11-01 14:14:40|24145.1|24125.1|24168.1|24148.1|24168.1|24148.1|24145.1|24125.1|9
1730470490000|2024-11-01 14:14:50|24167.6|24147.6|24167.6|24147.6|24167.6|24147.6|24167.6|24147.6|2
1730470500000|2024-11-01 14:15:00|24170.6|24150.6|24178.1|24158.1|24178.1|24158.1|24170.6|24150.6|6
1730470510000|2024-11-01 14:15:10|24177.6|24157.6|24173.1|24153.1|24177.6|24157.6|24173.1|24153.1|3
1730470520000|2024-11-01 14:15:20|24178.1|24158.1|24178.1|24158.1|24178.1|24158.1|24177.6|24157.6|12
1730470530000|2024-11-01 14:15:30|24175.6|24155.6|24172.6|24152.6|24175.6|24155.6|24172.6|24152.6|2
1730470540000|2024-11-01 14:15:40|24168.1|24148.1|24163.1|24143.1|24168.1|24148.1|24163.1|24143.1|2
1730470550000|2024-11-01 14:15:50|24165.1|24145.1|24168.1|24148.1|24168.1|24148.1|24165.1|24145.1|4
1730470560000|2024-11-01 14:16:00|||||||||2
1730470580000|2024-11-01 14:16:20|24166.1|24146.1|24165.1|24145.1|24166.1|24146.1|24165.1|24145.1|3
1730470590000|2024-11-01 14:16:30|24163.1|24143.1|24163.1|24143.1|24163.1|24143.1|24163.1|24143.1|2
1730470600000|2024-11-01 14:16:40|||||||||1
1730470620000|2024-11-01 14:17:00|||||||||2
1730470630000|2024-11-01 14:17:10|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|0
1730470640000|2024-11-01 14:17:20|||||||||3
1730470650000|2024-11-01 14:17:30|24164.6|24144.6|24160.1|24140.1|24164.6|24144.6|24157.6|24137.6|4
1730470660000|2024-11-01 14:17:40|24162.6|24142.6|24162.6|24142.6|24162.6|24142.6|24162.6|24142.6|1
1730470670000|2024-11-01 14:17:50|24165.6|24145.6|24167.6|24147.6|24167.6|24147.6|24165.6|24145.6|5
1730470680000|2024-11-01 14:18:00|24175.1|24155.1|24180.1|24160.1|24180.1|24160.1|24175.1|24155.1|1
1730470690000|2024-11-01 14:18:10|24182.6|24162.6|24182.6|24162.6|24182.6|24162.6|24182.6|24162.6|6
1730470700000|2024-11-01 14:18:20|24180.1|24160.1|24173.1|24153.1|24180.1|24160.1|24173.1|24153.1|5
1730470710000|2024-11-01 14:18:30|24172.6|24152.6|24170.6|24150.6|24172.6|24152.6|24170.6|24150.6|1
1730470720000|2024-11-01 14:18:40|24170.1|24150.1|24170.6|24150.6|24170.6|24150.6|24170.1|24150.1|4
1730470740000|2024-11-01 14:19:00|24172.6|24152.6|24172.6|24152.6|24172.6|24152.6|24172.6|24152.6|33
1730470750000|2024-11-01 14:19:10|24173.1|24153.1|24187.6|24167.6|24195.1|24175.1|24173.1|24153.1|25
1730470760000|2024-11-01 14:19:20|24187.1|24167.1|24183.1|24163.1|24187.1|24167.1|24183.1|24163.1|2
1730470770000|2024-11-01 14:19:30|24182.6|24162.6|24183.1|24163.1|24183.1|24163.1|24180.6|24160.6|4
1730470780000|2024-11-01 14:19:40|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|24185.6|24165.6|9
1730470800000|2024-11-01 14:20:00|24186.1|24166.1|24207.1|24187.1|24207.6|24187.6|24186.1|24166.1|9
1730470810000|2024-11-01 14:20:10|24203.1|24183.1|24203.1|24183.1|24203.1|24183.1|24203.1|24183.1|1
1730470820000|2024-11-01 14:20:20|24202.6|24182.6|24208.1|24188.1|24208.1|24188.1|24200.6|24180.6|20
1730470830000|2024-11-01 14:20:30|||||||||3
1730470840000|2024-11-01 14:20:40|24210.6|24190.6|24211.1|24191.1|24215.1|24195.1|24210.1|24190.1|5
1730470850000|2024-11-01 14:20:50|24213.6|24193.6|24213.1|24193.1|24215.1|24195.1|24213.1|24193.1|4
1730470860000|2024-11-01 14:21:00|24213.6|24193.6|24213.1|24193.1|24215.6|24195.6|24213.1|24193.1|3
1730470870000|2024-11-01 14:21:10|24212.6|24192.6|24211.1|24191.1|24213.1|24193.1|24210.6|24190.6|3
1730470880000|2024-11-01 14:21:20|||||||||5
1730470890000|2024-11-01 14:21:30|24213.1|24193.1|24211.1|24191.1|24213.1|24193.1|24211.1|24191.1|5
1730470900000|2024-11-01 14:21:40|24210.6|24190.6|24211.1|24191.1|24211.1|24191.1|24210.1|24190.1|6
1730470910000|2024-11-01 14:21:50|24210.1|24190.1|24208.1|24188.1|24210.6|24190.6|24208.1|24188.1|1
1730470920000|2024-11-01 14:22:00|24206.1|24186.1|24216.1|24196.1|24216.1|24196.1|24205.6|24185.6|15
1730470930000|2024-11-01 14:22:10|24215.6|24195.6|24213.1|24193.1|24215.6|24195.6|24208.1|24188.1|10
1730470940000|2024-11-01 14:22:20|24215.6|24195.6|24223.1|24203.1|24223.1|24203.1|24215.6|24195.6|11
1730470950000|2024-11-01 14:22:30|||||||||2
1730470960000|2024-11-01 14:22:40|24220.6|24200.6|24220.1|24200.1|24225.1|24205.1|24220.1|24200.1|15
1730470970000|2024-11-01 14:22:50|24222.1|24202.1|24223.1|24203.1|24223.1|24203.1|24222.1|24202.1|4
1730470980000|2024-11-01 14:23:00|24222.6|24202.6|24222.6|24202.6|24223.1|24203.1|24222.6|24202.6|12
1730470990000|2024-11-01 14:23:10|24223.1|24203.1|24223.1|24203.1|24223.1|24203.1|24223.1|24203.1|5
1730471000000|2024-11-01 14:23:20|24222.6|24202.6|24220.6|24200.6|24222.6|24202.6|24220.6|24200.6|2
1730471020000|2024-11-01 14:23:40|24216.1|24196.1|24203.1|24183.1|24216.1|24196.1|24202.6|24182.6|12
1730471030000|2024-11-01 14:23:50|24202.6|24182.6|24203.1|24183.1|24203.1|24183.1|24198.6|24178.6|7
1730471050000|2024-11-01 14:24:10|24201.1|24181.1|24198.6|24178.6|24201.1|24181.1|24198.6|24178.6|19
1730471060000|2024-11-01 14:24:20|24198.1|24178.1|24198.1|24178.1|24198.1|24178.1|24198.1|24178.1|8
1730471070000|2024-11-01 14:24:30|24197.6|24177.6|24197.6|24177.6|24197.6|24177.6|24197.6|24177.6|3
1730471080000|2024-11-01 14:24:40|24193.6|24173.6|24198.1|24178.1|24198.6|24178.6|24193.6|24173.6|1
1730471090000|2024-11-01 14:24:50|||||||||2
1730471100000|2024-11-01 14:25:00|24196.1|24176.1|24197.1|24177.1|24197.6|24177.6|24195.6|24175.6|6
1730471110000|2024-11-01 14:25:10|24198.1|24178.1|24198.6|24178.6|24198.6|24178.6|24198.1|24178.1|4
1730471120000|2024-11-01 14:25:20|24198.1|24178.1|24198.1|24178.1|24198.6|24178.6|24198.1|24178.1|1
1730471130000|2024-11-01 14:25:30|24200.6|24180.6|24200.6|24180.6|24200.6|24180.6|24200.6|24180.6|3
1730471140000|2024-11-01 14:25:40|24201.1|24181.1|24201.1|24181.1|24201.1|24181.1|24201.1|24181.1|0
1730471160000|2024-11-01 14:26:00|24203.1|24183.1|24203.6|24183.6|24203.6|24183.6|24203.1|24183.1|5
1730471170000|2024-11-01 14:26:10|24206.1|24186.1|24206.1|24186.1|24206.6|24186.6|24206.1|24186.1|0
1730471180000|2024-11-01 14:26:20|24206.6|24186.6|24208.6|24188.6|24208.6|24188.6|24206.6|24186.6|2
1730471190000|2024-11-01 14:26:30|24208.1|24188.1|24212.6|24192.6|24212.6|24192.6|24208.1|24188.1|6
1730471200000|2024-11-01 14:26:40|24213.1|24193.1|24208.1|24188.1|24213.1|24193.1|24208.1|24188.1|2
1730471210000|2024-11-01 14:26:50|24207.6|24187.6|24207.6|24187.6|24207.6|24187.6|24207.6|24187.6|5
1730471220000|2024-11-01 14:27:00|24207.1|24187.1|24204.6|24184.6|24207.6|24187.6|24204.6|24184.6|4
1730471230000|2024-11-01 14:27:10|24202.6|24182.6|24198.1|24178.1|24202.6|24182.6|24198.1|24178.1|1
1730471240000|2024-11-01 14:27:20|24195.6|24175.6|24190.1|24170.1|24195.6|24175.6|24190.1|24170.1|7
1730471250000|2024-11-01 14:27:30|24190.6|24170.6|24192.6|24172.6|24192.6|24172.6|24190.6|24170.6|4
1730471280000|2024-11-01 14:28:00|24193.1|24173.1|24196.1|24176.1|24196.1|24176.1|24193.1|24173.1|3
1730471290000|2024-11-01 14:28:10|24198.1|24178.1|24198.1|24178.1|24198.1|24178.1|24198.1|24178.1|5
1730471300000|2024-11-01 14:28:20|24202.6|24182.6|24205.1|24185.1|24205.1|24185.1|24202.6|24182.6|2
1730471310000|2024-11-01 14:28:30|||||||||6
1730471320000|2024-11-01 14:28:40|||||||||2
1730471340000|2024-11-01 14:29:00|24203.1|24183.1|24196.1|24176.1|24203.1|24183.1|24196.1|24176.1|98
1730471350000|2024-11-01 14:29:10|24192.1|24172.1|24192.1|24172.1|24192.1|24172.1|24192.1|24172.1|1
1730471370000|2024-11-01 14:29:30|||||||||6
1730471380000|2024-11-01 14:29:40|24189.6|24169.6|24189.1|24169.1|24189.6|24169.6|24189.1|24169.1|5
1730471390000|2024-11-01 14:29:50|||||||||1
1730471400000|2024-11-01 14:30:00|24190.1|24170.1|24207.6|24187.6|24207.6|24187.6|24190.1|24170.1|85
1730471410000|2024-11-01 14:30:10|24207.1|24187.1|24205.1|24185.1|24207.1|24187.1|24205.1|24185.1|0
1730471420000|2024-11-01 14:30:20|24203.1|24183.1|24203.1|24183.1|24203.1|24183.1|24203.1|24183.1|2
1730471430000|2024-11-01 14:30:30|24205.1|24185.1|24197.1|24177.1|24205.1|24185.1|24197.1|24177.1|34
1730471440000|2024-11-01 14:30:40|||||||||1
1730471450000|2024-11-01 14:30:50|24195.1|24175.1|24192.1|24172.1|24195.1|24175.1|24192.1|24172.1|1
1730471490000|2024-11-01 14:31:30|24189.1|24169.1|24189.1|24169.1|24189.1|24169.1|24189.1|24169.1|2
1730471520000|2024-11-01 14:32:00|24188.6|24168.6|24159.1|24139.1|24188.6|24168.6|24159.1|24139.1|21
1730471530000|2024-11-01 14:32:10|24158.6|24138.6|24144.1|24124.1|24158.6|24138.6|24144.1|24124.1|15
1730471540000|2024-11-01 14:32:20|24143.6|24123.6|24140.1|24120.1|24143.6|24123.6|24140.1|24120.1|48
1730471550000|2024-11-01 14:32:30|24138.1|24118.1|24135.6|24115.6|24138.1|24118.1|24135.6|24115.6|2
1730471560000|2024-11-01 14:32:40|24135.1|24115.1|24135.6|24115.6|24135.6|24115.6|24131.1|24111.1|15
1730471570000|2024-11-01 14:32:50|24136.1|24116.1|24135.6|24115.6|24136.1|24116.1|24135.6|24115.6|4
1730471580000|2024-11-01 14:33:00|24135.1|24115.1|24132.6|24112.6|24135.1|24115.1|24132.6|24112.6|10
1730471590000|2024-11-01 14:33:10|24135.1|24115.1|24130.6|24110.6|24135.1|24115.1|24130.6|24110.6|15
1730471610000|2024-11-01 14:33:30|||||||||1
1730471620000|2024-11-01 14:33:40|||||||||1
1730471640000|2024-11-01 14:34:00|24134.6|24114.6|24138.6|24118.6|24138.6|24118.6|24134.6|24114.6|24
1730471650000|2024-11-01 14:34:10|24138.1|24118.1|24136.1|24116.1|24138.1|24118.1|24136.1|24116.1|0
1730471660000|2024-11-01 14:34:20|||||||||1
1730471670000|2024-11-01 14:34:30|||||||||3
1730471680000|2024-11-01 14:34:40|24138.6|24118.6|24140.6|24120.6|24140.6|24120.6|24138.6|24118.6|4
1730471700000|2024-11-01 14:35:00|24141.1|24121.1|24133.1|24113.1|24141.1|24121.1|24133.1|24113.1|3
1730471720000|2024-11-01 14:35:20|24131.1|24111.1|24131.1|24111.1|24131.1|24111.1|24131.1|24111.1|1
1730471730000|2024-11-01 14:35:30|24133.1|24113.1|24133.1|24113.1|24133.1|24113.1|24133.1|24113.1|0
1730471740000|2024-11-01 14:35:40|24131.1|24111.1|24131.1|24111.1|24131.1|24111.1|24131.1|24111.1|1
1730471760000|2024-11-01 14:36:00|24133.1|24113.1|24139.6|24119.6|24139.6|24119.6|24133.1|24113.1|13
1730471770000|2024-11-01 14:36:10|||||||||3
1730471780000|2024-11-01 14:36:20|24148.1|24128.1|24162.1|24142.1|24162.1|24142.1|24148.1|24128.1|3
1730471790000|2024-11-01 14:36:30|24168.1|24148.1|24173.6|24153.6|24173.6|24153.6|24168.1|24148.1|16
1730471800000|2024-11-01 14:36:40|24178.6|24158.6|24186.1|24166.1|24186.1|24166.1|24178.6|24158.6|7
1730471810000|2024-11-01 14:36:50|24186.6|24166.6|24182.6|24162.6|24188.6|24168.6|24182.6|24162.6|18
1730471820000|2024-11-01 14:37:00|24178.1|24158.1|24186.1|24166.1|24186.1|24166.1|24178.1|24158.1|13
1730471830000|2024-11-01 14:37:10|24184.1|24164.1|24183.1|24163.1|24186.1|24166.1|24183.1|24163.1|0
1730471840000|2024-11-01 14:37:20|24181.1|24161.1|24198.1|24178.1|24198.1|24178.1|24181.1|24161.1|78
1730471850000|2024-11-01 14:37:30|24200.1|24180.1|24197.6|24177.6|24200.1|24180.1|24195.6|24175.6|2
1730471860000|2024-11-01 14:37:40|24197.1|24177.1|24202.1|24182.1|24202.1|24182.1|24195.1|24175.1|6
1730471870000|2024-11-01 14:37:50|24200.1|24180.1|24195.1|24175.1|24200.1|24180.1|24195.1|24175.1|5
1730471880000|2024-11-01 14:38:00|||||||||2
1730471890000|2024-11-01 14:38:10|24194.6|24174.6|24194.6|24174.6|24194.6|24174.6|24194.6|24174.6|1
1730471900000|2024-11-01 14:38:20|24194.1|24174.1|24191.6|24171.6|24194.1|24174.1|24191.6|24171.6|8
1730471910000|2024-11-01 14:38:30|24188.6|24168.6|24186.6|24166.6|24188.6|24168.6|24186.6|24166.6|3
1730471920000|2024-11-01 14:38:40|||||||||1
1730471930000|2024-11-01 14:38:50|24187.1|24167.1|24187.1|24167.1|24187.1|24167.1|24186.6|24166.6|1
1730471940000|2024-11-01 14:39:00|24189.1|24169.1|24184.6|24164.6|24189.1|24169.1|24184.6|24164.6|31
1730471950000|2024-11-01 14:39:10|24185.1|24165.1|24185.1|24165.1|24185.1|24165.1|24185.1|24165.1|3
1730471970000|2024-11-01 14:39:30|24189.1|24169.1|24194.1|24174.1|24194.1|24174.1|24189.1|24169.1|4
1730471980000|2024-11-01 14:39:40|24194.6|24174.6|24194.1|24174.1|24194.6|24174.6|24194.1|24174.1|4
1730471990000|2024-11-01 14:39:50|24191.6|24171.6|24189.1|24169.1|24191.6|24171.6|24189.1|24169.1|9
1730472000000|2024-11-01 14:40:00|24188.1|24168.1|24184.6|24164.6|24188.1|24168.1|24184.1|24164.1|28
1730472010000|2024-11-01 14:40:10|24186.6|24166.6|24186.6|24166.6|24186.6|24166.6|24186.6|24166.6|26
1730472020000|2024-11-01 14:40:20|24187.1|24167.1|24184.1|24164.1|24187.1|24167.1|24184.1|24164.1|4
1730472030000|2024-11-01 14:40:30|24182.1|24162.1|24177.1|24157.1|24182.1|24162.1|24177.1|24157.1|16
1730472040000|2024-11-01 14:40:40|24176.6|24156.6|24172.1|24152.1|24176.6|24156.6|24172.1|24152.1|2
1730472050000|2024-11-01 14:40:50|24168.6|24148.6|24164.1|24144.1|24168.6|24148.6|24164.1|24144.1|4
1730472060000|2024-11-01 14:41:00|24162.1|24142.1|24162.1|24142.1|24162.1|24142.1|24162.1|24142.1|6
1730472070000|2024-11-01 14:41:10|||||||||1
1730472080000|2024-11-01 14:41:20|24160.1|24140.1|24160.1|24140.1|24160.1|24140.1|24160.1|24140.1|7
1730472090000|2024-11-01 14:41:30|24162.1|24142.1|24162.1|24142.1|24162.1|24142.1|24162.1|24142.1|2
1730472100000|2024-11-01 14:41:40|24163.1|24143.1|24165.6|24145.6|24165.6|24145.6|24163.1|24143.1|7
1730472110000|2024-11-01 14:41:50|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|1
1730472120000|2024-11-01 14:42:00|24167.6|24147.6|24167.6|24147.6|24167.6|24147.6|24167.6|24147.6|0
1730472140000|2024-11-01 14:42:20|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|24165.1|24145.1|3
1730472150000|2024-11-01 14:42:30|||||||||2
1730472160000|2024-11-01 14:42:40|24165.6|24145.6|24167.1|24147.1|24167.6|24147.6|24165.6|24145.6|6
1730472170000|2024-11-01 14:42:50|24169.6|24149.6|24163.1|24143.1|24169.6|24149.6|24163.1|24143.1|9
1730472180000|2024-11-01 14:43:00|24157.1|24137.1|24152.1|24132.1|24157.1|24137.1|24152.1|24132.1|6
1730472190000|2024-11-01 14:43:10|24153.1|24133.1|24159.1|24139.1|24159.1|24139.1|24153.1|24133.1|6
1730472200000|2024-11-01 14:43:20|24157.6|24137.6|24161.6|24141.6|24161.6|24141.6|24157.6|24137.6|0
1730472210000|2024-11-01 14:43:30|24162.1|24142.1|24167.6|24147.6|24167.6|24147.6|24162.1|24142.1|38
1730472220000|2024-11-01 14:43:40|24170.1|24150.1|24167.6|24147.6|24170.1|24150.1|24167.6|24147.6|3
1730472240000|2024-11-01 14:44:00|24165.6|24145.6|24164.6|24144.6|24165.6|24145.6|24164.6|24144.6|1
1730472260000|2024-11-01 14:44:20|24164.1|24144.1|24155.1|24135.1|24164.1|24144.1|24155.1|24135.1|10
1730472270000|2024-11-01 14:44:30|24153.1|24133.1|24153.1|24133.1|24153.1|24133.1|24153.1|24133.1|8
1730472280000|2024-11-01 14:44:40|||||||||1
1730472290000|2024-11-01 14:44:50|||||||||2
1730472300000|2024-11-01 14:45:00|||||||||1
1730472310000|2024-11-01 14:45:10|24155.1|24135.1|24173.6|24153.6|24173.6|24153.6|24155.1|24135.1|6
1730472320000|2024-11-01 14:45:20|24173.1|24153.1|24183.1|24163.1|24183.1|24163.1|24173.1|24153.1|8
1730472330000|2024-11-01 14:45:30|24185.6|24165.6|24185.1|24165.1|24185.6|24165.6|24185.1|24165.1|20
1730472340000|2024-11-01 14:45:40|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|24183.1|24163.1|2
1730472350000|2024-11-01 14:45:50|24189.1|24169.1|24196.6|24176.6|24196.6|24176.6|24189.1|24169.1|26
1730472360000|2024-11-01 14:46:00|24194.1|24174.1|24194.1|24174.1|24194.1|24174.1|24194.1|24174.1|15
1730472370000|2024-11-01 14:46:10|24196.1|24176.1|24195.1|24175.1|24196.1|24176.1|24195.1|24175.1|0
1730472380000|2024-11-01 14:46:20|24193.1|24173.1|24193.1|24173.1|24193.1|24173.1|24193.1|24173.1|3
1730472390000|2024-11-01 14:46:30|24193.6|24173.6|24193.1|24173.1|24193.6|24173.6|24193.1|24173.1|6
1730472400000|2024-11-01 14:46:40|24196.1|24176.1|24195.1|24175.1|24196.1|24176.1|24195.1|24175.1|4
1730472410000|2024-11-01 14:46:50|24196.1|24176.1|24198.1|24178.1|24198.1|24178.1|24196.1|24176.1|9
1730472420000|2024-11-01 14:47:00|24197.6|24177.6|24195.1|24175.1|24197.6|24177.6|24195.1|24175.1|6
1730472430000|2024-11-01 14:47:10|24197.6|24177.6|24197.6|24177.6|24197.6|24177.6|24197.6|24177.6|1
1730472440000|2024-11-01 14:47:20|24198.1|24178.1|24217.6|24197.6|24218.6|24198.6|24198.1|24178.1|5
1730472450000|2024-11-01 14:47:30|24218.1|24198.1|24216.1|24196.1|24220.1|24200.1|24215.6|24195.6|7
1730472460000|2024-11-01 14:47:40|24215.6|24195.6|24218.1|24198.1|24218.1|24198.1|24213.1|24193.1|18
1730472470000|2024-11-01 14:47:50|24218.6|24198.6|24221.1|24201.1|24221.1|24201.1|24218.1|24198.1|3
1730472480000|2024-11-01 14:48:00|24227.1|24207.1|24262.6|24242.6|24262.6|24242.6|24227.1|24207.1|57
1730472490000|2024-11-01 14:48:10|24264.6|24244.6|24272.1|24252.1|24275.1|24255.1|24264.6|24244.6|60
1730472500000|2024-11-01 14:48:20|24269.6|24249.6|24264.6|24244.6|24269.6|24249.6|24264.6|24244.6|11
1730472510000|2024-11-01 14:48:30|24264.1|24244.1|24259.1|24239.1|24264.1|24244.1|24259.1|24239.1|7
1730472520000|2024-11-01 14:48:40|24256.6|24236.6|24256.6|24236.6|24256.6|24236.6|24256.6|24236.6|1
1730472530000|2024-11-01 14:48:50|24258.6|24238.6|24262.6|24242.6|24262.6|24242.6|24258.6|24238.6|17
1730472540000|2024-11-01 14:49:00|24263.1|24243.1|24270.1|24250.1|24270.1|24250.1|24263.1|24243.1|37
1730472550000|2024-11-01 14:49:10|24270.6|24250.6|24274.6|24254.6|24274.6|24254.6|24270.1|24250.1|14
1730472560000|2024-11-01 14:49:20|24274.1|24254.1|24277.1|24257.1|24277.1|24257.1|24274.1|24254.1|3
1730472570000|2024-11-01 14:49:30|24276.6|24256.6|24277.1|24257.1|24277.1|24257.1|24274.6|24254.6|13
1730472580000|2024-11-01 14:49:40|24276.6|24256.6|24264.1|24244.1|24276.6|24256.6|24264.1|24244.1|29
1730472590000|2024-11-01 14:49:50|24264.6|24244.6|24264.6|24244.6|24265.1|24245.1|24264.6|24244.6|7
1730472600000|2024-11-01 14:50:00|24269.1|24249.1|24264.1|24244.1|24269.1|24249.1|24264.1|24244.1|5
1730472610000|2024-11-01 14:50:10|24277.6|24237.6|24281.6|24261.6|24281.6|24261.6|24275.1|24237.6|28
1730472620000|2024-11-01 14:50:20|24279.1|24259.1|24284.6|24264.6|24284.6|24264.6|24279.1|24259.1|23
1730472630000|2024-11-01 14:50:30|24287.1|24267.1|24286.1|24266.1|24289.1|24269.1|24286.1|24266.1|6
1730472640000|2024-11-01 14:50:40|24286.6|24266.6|24296.6|24276.6|24297.1|24277.1|24286.6|24266.6|132
1730472650000|2024-11-01 14:50:50|24296.1|24276.1|24296.1|24276.1|24296.1|24276.1|24296.1|24276.1|1
1730472660000|2024-11-01 14:51:00|24297.1|24277.1|24301.1|24281.1|24301.1|24281.1|24297.1|24277.1|16
1730472670000|2024-11-01 14:51:10|24301.6|24281.6|24307.1|24287.1|24307.1|24287.1|24301.6|24281.6|7
1730472680000|2024-11-01 14:51:20|24311.1|24291.1|24331.6|24311.6|24331.6|24311.6|24311.1|24291.1|46
1730472690000|2024-11-01 14:51:30|||||||||1
1730472700000|2024-11-01 14:51:40|24332.1|24312.1|24347.6|24327.6|24356.6|24327.6|24332.1|24312.1|29
1730472710000|2024-11-01 14:51:50|24345.1|24325.1|24345.1|24325.1|24345.1|24325.1|24345.1|24325.1|25
1730472720000|2024-11-01 14:52:00|24347.1|24327.1|24393.1|24373.1|24393.1|24373.1|24347.1|24327.1|62
1730472730000|2024-11-01 14:52:10|24390.1|24370.1|24387.1|24367.1|24390.1|24370.1|24387.1|24367.1|7
1730472740000|2024-11-01 14:52:20|24386.6|24366.6|24370.1|24350.1|24386.6|24366.6|24365.1|24345.1|10
1730472750000|2024-11-01 14:52:30|24371.1|24351.1|24375.1|24355.1|24375.6|24355.6|24371.1|24351.1|48
1730472760000|2024-11-01 14:52:40|24377.1|24357.1|24370.1|24350.1|24377.1|24357.1|24370.1|24350.1|30
1730472770000|2024-11-01 14:52:50|24369.1|24349.1|24365.1|24345.1|24369.1|24349.1|24365.1|24345.1|9
1730472780000|2024-11-01 14:53:00|24367.1|24347.1|24367.6|24347.6|24367.6|24347.6|24367.1|24347.1|6
1730472790000|2024-11-01 14:53:10|||||||||1
1730472800000|2024-11-01 14:53:20|24369.6|24349.6|24370.1|24350.1|24370.1|24350.1|24365.1|24345.1|3
1730472810000|2024-11-01 14:53:30|24372.6|24352.6|24377.6|24357.6|24377.6|24357.6|24372.6|24352.6|9
1730472820000|2024-11-01 14:53:40|24378.6|24358.6|24385.6|24365.6|24385.6|24365.6|24378.6|24358.6|7
1730472830000|2024-11-01 14:53:50|24386.1|24366.1|24387.6|24367.6|24388.1|24368.1|24385.6|24365.6|7
1730472840000|2024-11-01 14:54:00|24385.6|24365.6|24385.6|24365.6|24390.1|24370.1|24385.1|24365.1|11
1730472850000|2024-11-01 14:54:10|24388.1|24368.1|24401.1|24381.1|24401.1|24381.1|24388.1|24368.1|5
1730472860000|2024-11-01 14:54:20|24406.1|24386.1|24415.6|24395.6|24415.6|24395.6|24406.1|24386.1|18
1730472870000|2024-11-01 14:54:30|24416.1|24396.1|24440.6|24420.6|24440.6|24420.6|24416.1|24396.1|28
1730472880000|2024-11-01 14:54:40|24441.1|24421.1|24445.6|24425.6|24445.6|24425.6|24438.6|24418.6|7
1730472890000|2024-11-01 14:54:50|24443.6|24423.6|24432.6|24412.6|24443.6|24423.6|24432.6|24412.6|17
1730472900000|2024-11-01 14:55:00|24433.1|24413.1|24451.6|24431.6|24451.6|24431.6|24433.1|24413.1|23
1730472910000|2024-11-01 14:55:10|24457.6|24437.6|24463.1|24443.1|24466.1|24446.1|24457.6|24437.6|8
1730472920000|2024-11-01 14:55:20|24461.1|24441.1|24447.6|24427.6|24469.6|24444.1|24447.6|24424.6|7
1730472930000|2024-11-01 14:55:30|24441.1|24421.1|24421.1|24401.1|24443.6|24421.1|24420.6|24400.6|12
1730472940000|2024-11-01 14:55:40|24421.6|24401.6|24422.6|24402.6|24426.1|24406.1|24421.6|24401.6|6
1730472950000|2024-11-01 14:55:50|24420.6|24400.6|24422.1|24402.1|24422.1|24402.1|24420.6|24400.6|12
1730472960000|2024-11-01 14:56:00|24423.6|24403.6|24418.6|24398.6|24423.6|24403.6|24418.6|24398.6|9
1730472970000|2024-11-01 14:56:10|24418.1|24398.1|24408.6|24388.6|24418.1|24398.1|24408.6|24388.6|10
1730472980000|2024-11-01 14:56:20|24408.1|24388.1|24404.1|24384.1|24408.1|24388.1|24404.1|24384.1|2
1730472990000|2024-11-01 14:56:30|||||||||2
1730473000000|2024-11-01 14:56:40|24403.6|24383.6|24403.6|24383.6|24403.6|24383.6|24403.6|24383.6|1
1730473010000|2024-11-01 14:56:50|24404.1|24384.1|24399.1|24379.1|24404.1|24384.1|24399.1|24379.1|14
1730473020000|2024-11-01 14:57:00|24393.6|24373.6|24434.6|24394.6|24434.6|24394.6|24393.6|24373.6|14
1730473030000|2024-11-01 14:57:10|24425.6|24405.6|24438.6|24418.6|24438.6|24418.6|24421.6|24401.6|11
1730473040000|2024-11-01 14:57:20|24438.1|24418.1|24430.6|24410.6|24438.1|24418.1|24430.6|24410.6|27
1730473050000|2024-11-01 14:57:30|24430.1|24410.1|24418.1|24398.1|24430.1|24410.1|24418.1|24398.1|3
1730473060000|2024-11-01 14:57:40|24417.6|24397.6|24410.1|24390.1|24417.6|24397.6|24410.1|24390.1|4
1730473070000|2024-11-01 14:57:50|24407.6|24387.6|24395.6|24375.6|24407.6|24387.6|24395.6|24375.6|4
1730473080000|2024-11-01 14:58:00|24396.1|24376.1|24396.1|24376.1|24396.1|24376.1|24396.1|24376.1|1
1730473090000|2024-11-01 14:58:10|24394.1|24374.1|24391.1|24371.1|24394.1|24374.1|24391.1|24371.1|2
1730473100000|2024-11-01 14:58:20|24391.6|24371.6|24398.1|24378.1|24398.1|24378.1|24391.6|24371.6|9
1730473110000|2024-11-01 14:58:30|24403.1|24383.1|24406.1|24386.1|24406.1|24386.1|24403.1|24383.1|4
1730473120000|2024-11-01 14:58:40|24411.1|24391.1|24410.6|24390.6|24411.1|24391.1|24410.6|24390.6|3
1730473140000|2024-11-01 14:59:00|24411.1|24391.1|24420.6|24400.6|24420.6|24400.6|24411.1|24391.1|29
1730473150000|2024-11-01 14:59:10|24420.1|24400.1|24418.6|24398.6|24420.1|24400.1|24416.1|24396.1|0
1730473160000|2024-11-01 14:59:20|24420.6|24400.6|24421.1|24401.1|24421.1|24401.1|24420.6|24400.6|2
1730473170000|2024-11-01 14:59:30|24423.6|24403.6|24423.6|24403.6|24423.6|24403.6|24423.6|24403.6|0
1730473180000|2024-11-01 14:59:40|24421.1|24401.1|24421.1|24401.1|24421.1|24401.1|24421.1|24401.1|4
1730473190000|2024-11-01 14:59:50|24420.6|24400.6|24404.1|24384.1|24420.6|24400.6|24404.1|24384.1|13
1730473200000|2024-11-01 15:00:00|24404.6|24384.6|24395.6|24375.6|24404.6|24384.6|24395.6|24375.6|13
1730473210000|2024-11-01 15:00:10|24393.6|24373.6|24386.6|24366.6|24393.6|24373.6|24386.6|24366.6|9
1730473220000|2024-11-01 15:00:20|24376.1|24356.1|24375.1|24355.1|24376.1|24356.1|24373.6|24353.6|7
1730473230000|2024-11-01 15:00:30|24371.1|24351.1|24368.6|24348.6|24371.1|24351.1|24368.6|24348.6|7
1730473240000|2024-11-01 15:00:40|24367.6|24347.6|24361.6|24341.6|24367.6|24347.6|24361.6|24341.6|65
1730473250000|2024-11-01 15:00:50|24360.1|24340.1|24349.6|24329.6|24360.1|24340.1|24349.6|24329.6|4
1730473260000|2024-11-01 15:01:00|24347.6|24327.6|24327.6|24307.6|24347.6|24327.6|24327.6|24307.6|66
1730473270000|2024-11-01 15:01:10|||||||||4
1730473280000|2024-11-01 15:01:20|24321.1|24301.1|24307.6|24287.6|24321.1|24301.1|24307.6|24287.6|20
1730473290000|2024-11-01 15:01:30|24307.1|24287.1|24305.6|24285.6|24307.1|24287.1|24302.6|24282.6|8
1730473300000|2024-11-01 15:01:40|24308.6|24288.6|24307.6|24287.6|24310.6|24290.6|24305.6|24285.6|10
1730473310000|2024-11-01 15:01:50|24306.6|24286.6|24300.1|24280.1|24306.6|24286.6|24300.1|24280.1|2
1730473320000|2024-11-01 15:02:00|24298.1|24278.1|24300.1|24280.1|24300.1|24280.1|24298.1|24278.1|18
1730473330000|2024-11-01 15:02:10|24299.6|24279.6|24300.1|24280.1|24300.1|24280.1|24297.6|24277.6|17
1730473350000|2024-11-01 15:02:30|24298.1|24278.1|24298.1|24278.1|24298.1|24278.1|24298.1|24278.1|5
1730473360000|2024-11-01 15:02:40|24300.1|24280.1|24300.1|24280.1|24300.1|24280.1|24300.1|24280.1|9
1730473370000|2024-11-01 15:02:50|24298.1|24278.1|24298.1|24278.1|24298.1|24278.1|24298.1|24278.1|5
1730473380000|2024-11-01 15:03:00|24300.1|24280.1|24305.1|24285.1|24307.6|24287.6|24300.1|24280.1|4
1730473390000|2024-11-01 15:03:10|24293.1|24273.1|24285.1|24265.1|24293.1|24273.1|24285.1|24265.1|20
1730473400000|2024-11-01 15:03:20|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|24283.1|24263.1|6
1730473410000|2024-11-01 15:03:30|24282.6|24262.6|24254.6|24234.6|24282.6|24262.6|24254.6|24234.6|25
1730473420000|2024-11-01 15:03:40|24259.1|24239.1|24258.1|24238.1|24260.1|24240.1|24258.1|24238.1|8
1730473430000|2024-11-01 15:03:50|24260.1|24240.1|24262.1|24242.1|24262.1|24242.1|24259.6|24239.6|10
1730473440000|2024-11-01 15:04:00|24264.1|24244.1|24272.6|24252.6|24272.6|24252.6|24264.1|24244.1|5
1730473450000|2024-11-01 15:04:10|24274.6|24254.6|24270.1|24250.1|24274.6|24254.6|24270.1|24250.1|4
1730473460000|2024-11-01 15:04:20|24269.6|24249.6|24255.1|24235.1|24269.6|24249.6|24255.1|24235.1|9
1730473470000|2024-11-01 15:04:30|24255.6|24235.6|24260.1|24240.1|24260.1|24240.1|24255.6|24235.6|4
1730473480000|2024-11-01 15:04:40|24255.6|24235.6|24262.1|24242.1|24262.1|24242.1|24255.6|24235.6|10
1730473490000|2024-11-01 15:04:50|24260.1|24240.1|24260.1|24240.1|24260.1|24240.1|24260.1|24240.1|1
1730473500000|2024-11-01 15:05:00|24259.6|24239.6|24257.1|24237.1|24259.6|24239.6|24257.1|24237.1|4
1730473510000|2024-11-01 15:05:10|24254.1|24234.1|24249.1|24229.1|24254.1|24234.1|24249.1|24229.1|4
1730473520000|2024-11-01 15:05:20|24247.1|24227.1|24247.1|24227.1|24250.1|24230.1|24247.1|24227.1|69
1730473530000|2024-11-01 15:05:30|24245.6|24225.6|24234.1|24214.1|24245.6|24225.6|24233.6|24213.6|7
1730473540000|2024-11-01 15:05:40|24234.6|24214.6|24238.6|24218.6|24238.6|24218.6|24234.6|24214.6|3
1730473550000|2024-11-01 15:05:50|24236.6|24216.6|24231.1|24211.1|24236.6|24216.6|24231.1|24211.1|8
1730473560000|2024-11-01 15:06:00|24232.1|24212.1|24234.1|24214.1|24234.1|24214.1|24232.1|24212.1|10
1730473570000|2024-11-01 15:06:10|24229.6|24209.6|24233.6|24213.6|24233.6|24213.6|24229.6|24209.6|8
1730473590000|2024-11-01 15:06:30|24231.6|24211.6|24229.1|24209.1|24231.6|24211.6|24229.1|24209.1|7
1730473600000|2024-11-01 15:06:40|24229.6|24209.6|24230.1|24210.1|24230.1|24210.1|24229.6|24209.6|5
1730473610000|2024-11-01 15:06:50|24230.6|24210.6|24238.6|24218.6|24238.6|24218.6|24230.6|24210.6|86
1730473620000|2024-11-01 15:07:00|24242.6|24222.6|24242.1|24222.1|24247.1|24227.1|24242.1|24222.1|8
1730473630000|2024-11-01 15:07:10|||||||||1
1730473640000|2024-11-01 15:07:20|24234.6|24214.6|24234.1|24214.1|24234.6|24214.6|24234.1|24214.1|26
1730473650000|2024-11-01 15:07:30|24232.1|24212.1|24229.1|24209.1|24232.1|24212.1|24229.1|24209.1|13
1730473660000|2024-11-01 15:07:40|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|24227.1|24207.1|7
1730473680000|2024-11-01 15:08:00|24226.6|24206.6|24224.6|24204.6|24229.1|24209.1|24224.6|24204.6|13
1730473690000|2024-11-01 15:08:10|||||||||14
1730473710000|2024-11-01 15:08:30|24223.1|24203.1|24223.1|24203.1|24223.1|24203.1|24223.1|24203.1|9
1730473720000|2024-11-01 15:08:40|24217.1|24197.1|24222.6|24202.6|24222.6|24202.6|24213.1|24193.1|15
1730473730000|2024-11-01 15:08:50|24224.6|24204.6|24223.6|24203.6|24224.6|24204.6|24223.6|24203.6|9
1730473740000|2024-11-01 15:09:00|24224.1|24204.1|24221.1|24201.1|24224.1|24204.1|24221.1|24201.1|27
1730473750000|2024-11-01 15:09:10|24218.6|24198.6|24219.1|24199.1|24221.6|24201.6|24216.6|24196.6|11
1730473760000|2024-11-01 15:09:20|24216.1|24196.1|24216.1|24196.1|24216.1|24196.1|24216.1|24196.1|2
1730473780000|2024-11-01 15:09:40|24212.1|24192.1|24210.1|24190.1|24212.1|24192.1|24207.6|24187.6|13
1730473790000|2024-11-01 15:09:50|24212.1|24192.1|24212.1|24192.1|24212.1|24192.1|24212.1|24192.1|2
1730473800000|2024-11-01 15:10:00|24214.1|24194.1|24218.6|24198.6|24219.1|24199.1|24214.1|24194.1|17
1730473810000|2024-11-01 15:10:10|24221.1|24201.1|24223.6|24203.6|24223.6|24203.6|24221.1|24201.1|4
1730473820000|2024-11-01 15:10:20|24224.1|24204.1|24223.6|24203.6|24224.1|24204.1|24223.6|24203.6|0
1730473830000|2024-11-01 15:10:30|24221.6|24201.6|24221.6|24201.6|24221.6|24201.6|24221.6|24201.6|5
1730473840000|2024-11-01 15:10:40|||||||||4
1730473850000|2024-11-01 15:10:50|||||||||1
1730473860000|2024-11-01 15:11:00|24225.6|24205.6|24225.6|24205.6|24225.6|24205.6|24225.6|24205.6|2
1730473870000|2024-11-01 15:11:10|24223.6|24203.6|24229.1|24209.1|24229.1|24209.1|24223.6|24203.6|2
1730473880000|2024-11-01 15:11:20|24232.1|24212.1|24232.1|24212.1|24232.1|24212.1|24232.1|24212.1|5
1730473890000|2024-11-01 15:11:30|24236.1|24216.1|24242.6|24222.6|24242.6|24222.6|24236.1|24216.1|0
1730473900000|2024-11-01 15:11:40|24246.6|24226.6|24246.6|24226.6|24246.6|24226.6|24246.6|24226.6|1
1730473910000|2024-11-01 15:11:50|24248.6|24228.6|24253.6|24233.6|24253.6|24233.6|24248.6|24228.6|1
1730473920000|2024-11-01 15:12:00|24254.6|24234.6|24261.1|24241.1|24261.6|24241.6|24254.6|24234.6|1
1730473940000|2024-11-01 15:12:20|24260.6|24240.6|24258.6|24238.6|24260.6|24240.6|24258.6|24238.6|1
1730473950000|2024-11-01 15:12:30|24259.1|24239.1|24256.6|24236.6|24261.6|24241.6|24256.6|24236.6|7
1730473960000|2024-11-01 15:12:40|24254.6|24234.6|24254.1|24234.1|24254.6|24234.6|24254.1|24234.1|1
1730473970000|2024-11-01 15:12:50|24251.6|24231.6|24251.6|24231.6|24251.6|24231.6|24251.6|24231.6|3
1730473980000|2024-11-01 15:13:00|24251.1|24231.1|24246.6|24226.6|24251.6|24231.6|24246.6|24226.6|7
1730474000000|2024-11-01 15:13:20|24249.6|24229.6|24258.6|24238.6|24258.6|24238.6|24249.6|24229.6|8
1730474010000|2024-11-01 15:13:30|24259.1|24239.1|24259.6|24239.6|24259.6|24239.6|24259.1|24239.1|0
1730474020000|2024-11-01 15:13:40|24267.1|24247.1|24274.1|24254.1|24274.1|24254.1|24267.1|24247.1|2
1730474030000|2024-11-01 15:13:50|24284.6|24244.6|24284.1|24264.1|24290.6|24264.1|24280.1|24244.6|3
1730474040000|2024-11-01 15:14:00|24284.6|24264.6|24286.6|24266.6|24286.6|24266.6|24284.6|24264.6|2
1730474050000|2024-11-01 15:14:10|24287.1|24267.1|24289.6|24269.6|24289.6|24269.6|24287.1|24267.1|12
1730474060000|2024-11-01 15:14:20|24292.1|24272.1|24294.1|24274.1|24294.1|24274.1|24292.1|24272.1|20
1730474070000|2024-11-01 15:14:30|||||||||3
1730474080000|2024-11-01 15:14:40|24293.6|24273.6|24289.6|24269.6|24293.6|24273.6|24289.6|24269.6|4
1730474090000|2024-11-01 15:14:50|24288.6|24268.6|24283.6|24263.6|24288.6|24268.6|24283.6|24263.6|12
1730474100000|2024-11-01 15:15:00|24283.1|24263.1|24282.6|24262.6|24283.1|24263.1|24282.6|24262.6|0
1730474110000|2024-11-01 15:15:10|24280.6|24260.6|24273.6|24253.6|24280.6|24260.6|24273.6|24253.6|8
1730474120000|2024-11-01 15:15:20|||||||||1
1730474130000|2024-11-01 15:15:30|24271.6|24251.6|24258.6|24238.6|24271.6|24251.6|24258.6|24238.6|12
1730474140000|2024-11-01 15:15:40|24259.1|24239.1|24258.6|24238.6|24259.1|24239.1|24258.6|24238.6|0
1730474150000|2024-11-01 15:15:50|24258.1|24238.1|24258.1|24238.1|24258.1|24238.1|24258.1|24238.1|1
1730474160000|2024-11-01 15:16:00|24258.6|24238.6|24259.1|24239.1|24259.1|24239.1|24258.6|24238.6|5
1730474170000|2024-11-01 15:16:10|24259.6|24239.6|24280.6|24260.6|24280.6|24260.6|24259.6|24239.6|5
1730474180000|2024-11-01 15:16:20|24284.1|24264.1|24286.1|24266.1|24286.1|24266.1|24284.1|24264.1|0
1730474190000|2024-11-01 15:16:30|24286.6|24266.6|24290.6|24270.6|24290.6|24270.6|24286.6|24266.6|1
1730474220000|2024-11-01 15:17:00|24288.6|24268.6|24291.1|24271.1|24291.1|24271.1|24288.6|24268.6|3
1730474230000|2024-11-01 15:17:10|24290.6|24270.6|24294.1|24274.1|24294.1|24274.1|24288.6|24268.6|7
1730474240000|2024-11-01 15:17:20|24293.6|24273.6|24293.1|24273.1|24293.6|24273.6|24293.1|24273.1|1
1730474250000|2024-11-01 15:17:30|24291.1|24271.1|24291.1|24271.1|24291.1|24271.1|24291.1|24271.1|0
1730474260000|2024-11-01 15:17:40|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|0
1730474270000|2024-11-01 15:17:50|24279.6|24259.6|24274.1|24254.1|24279.6|24259.6|24273.6|24253.6|4
1730474280000|2024-11-01 15:18:00|24273.6|24253.6|24273.6|24253.6|24273.6|24253.6|24273.6|24253.6|2
1730474310000|2024-11-01 15:18:30|24271.6|24251.6|24274.1|24254.1|24274.1|24254.1|24271.6|24251.6|0
1730474330000|2024-11-01 15:18:50|||||||||1
1730474340000|2024-11-01 15:19:00|24271.6|24251.6|24265.6|24245.6|24271.6|24251.6|24265.6|24245.6|27
1730474350000|2024-11-01 15:19:10|24265.1|24245.1|24262.1|24242.1|24265.1|24245.1|24261.1|24241.1|8
1730474360000|2024-11-01 15:19:20|24266.6|24246.6|24269.6|24249.6|24269.6|24249.6|24266.6|24246.6|5
1730474370000|2024-11-01 15:19:30|24266.6|24246.6|24266.6|24246.6|24266.6|24246.6|24266.6|24246.6|2
1730474390000|2024-11-01 15:19:50|24268.6|24248.6|24268.6|24248.6|24268.6|24248.6|24268.6|24248.6|1
1730474400000|2024-11-01 15:20:00|24269.6|24249.6|24271.6|24251.6|24274.1|24254.1|24269.6|24249.6|4
1730474410000|2024-11-01 15:20:10|24269.1|24249.1|24269.6|24249.6|24269.6|24249.6|24269.1|24249.1|0
1730474420000|2024-11-01 15:20:20|||||||||1
1730474440000|2024-11-01 15:20:40|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|24267.1|24247.1|4
1730474460000|2024-11-01 15:21:00|24267.1|24247.1|24267.1|24247.1|24267.1|24247.1|24267.1|24247.1|0
1730474470000|2024-11-01 15:21:10|||||||||1
1730474490000|2024-11-01 15:21:30|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|2
1730474500000|2024-11-01 15:21:40|24268.6|24248.6|24268.6|24248.6|24268.6|24248.6|24267.1|24247.1|2
1730474510000|2024-11-01 15:21:50|24264.1|24244.1|24264.1|24244.1|24264.1|24244.1|24264.1|24244.1|3
1730474520000|2024-11-01 15:22:00|24265.1|24245.1|24271.6|24251.6|24271.6|24251.6|24265.1|24245.1|3
1730474530000|2024-11-01 15:22:10|24271.1|24251.1|24271.1|24251.1|24271.1|24251.1|24271.1|24251.1|0
1730474540000|2024-11-01 15:22:20|24271.6|24251.6|24271.6|24251.6|24271.6|24251.6|24271.6|24251.6|0
1730474550000|2024-11-01 15:22:30|24273.6|24253.6|24274.1|24254.1|24274.1|24254.1|24273.6|24253.6|0
1730474560000|2024-11-01 15:22:40|24274.6|24254.6|24279.6|24259.6|24279.6|24259.6|24274.6|24254.6|2
1730474570000|2024-11-01 15:22:50|||||||||1
1730474580000|2024-11-01 15:23:00|24282.6|24262.6|24286.6|24266.6|24286.6|24266.6|24282.6|24262.6|1
1730474590000|2024-11-01 15:23:10|||||||||1
1730474610000|2024-11-01 15:23:30|24286.1|24266.1|24284.1|24264.1|24286.1|24266.1|24284.1|24264.1|1
1730474620000|2024-11-01 15:23:40|24289.1|24269.1|24279.1|24259.1|24291.6|24271.6|24279.1|24259.1|6
1730474630000|2024-11-01 15:23:50|24278.6|24258.6|24276.1|24256.1|24278.6|24258.6|24276.1|24256.1|0
1730474640000|2024-11-01 15:24:00|24274.1|24254.1|24273.6|24253.6|24274.1|24254.1|24273.6|24253.6|1
1730474650000|2024-11-01 15:24:10|24271.1|24251.1|24269.6|24249.6|24271.1|24251.1|24269.6|24249.6|5
1730474660000|2024-11-01 15:24:20|24270.1|24250.1|24272.1|24252.1|24274.1|24254.1|24270.1|24250.1|2
1730474670000|2024-11-01 15:24:30|24271.6|24251.6|24270.6|24250.6|24271.6|24251.6|24270.6|24250.6|5
1730474680000|2024-11-01 15:24:40|||||||||1
1730474700000|2024-11-01 15:25:00|24270.1|24250.1|24274.1|24254.1|24274.1|24254.1|24269.1|24249.1|3
1730474710000|2024-11-01 15:25:10|24276.6|24256.6|24279.1|24259.1|24279.1|24259.1|24276.6|24256.6|2
1730474720000|2024-11-01 15:25:20|24278.6|24258.6|24276.6|24256.6|24278.6|24258.6|24276.6|24256.6|5
1730474730000|2024-11-01 15:25:30|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|3
1730474740000|2024-11-01 15:25:40|24274.1|24254.1|24274.6|24254.6|24274.6|24254.6|24274.1|24254.1|0
1730474750000|2024-11-01 15:25:50|24276.6|24256.6|24276.6|24256.6|24276.6|24256.6|24276.6|24256.6|1
1730474760000|2024-11-01 15:26:00|24278.6|24258.6|24276.6|24256.6|24279.6|24259.6|24276.6|24256.6|10
1730474770000|2024-11-01 15:26:10|24279.1|24259.1|24281.1|24261.1|24281.1|24261.1|24279.1|24259.1|1
1730474790000|2024-11-01 15:26:30|24283.6|24263.6|24283.6|24263.6|24283.6|24263.6|24283.6|24263.6|0
1730474800000|2024-11-01 15:26:40|||||||||2
1730474810000|2024-11-01 15:26:50|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|1
1730474820000|2024-11-01 15:27:00|24287.1|24267.1|24296.6|24276.6|24296.6|24276.6|24287.1|24267.1|6
1730474830000|2024-11-01 15:27:10|24299.1|24279.1|24298.6|24278.6|24299.1|24279.1|24298.6|24278.6|6
1730474850000|2024-11-01 15:27:30|||||||||3
1730474860000|2024-11-01 15:27:40|24299.1|24279.1|24299.1|24279.1|24299.1|24279.1|24299.1|24279.1|0
1730474870000|2024-11-01 15:27:50|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|24297.1|24277.1|2
1730474900000|2024-11-01 15:28:20|||||||||5
1730474910000|2024-11-01 15:28:30|24299.1|24279.1|24294.1|24274.1|24299.1|24279.1|24294.1|24274.1|5
1730474920000|2024-11-01 15:28:40|24292.1|24272.1|24292.1|24272.1|24292.1|24272.1|24292.1|24272.1|0
1730474930000|2024-11-01 15:28:50|||||||||1
1730474940000|2024-11-01 15:29:00|24291.1|24271.1|24291.6|24271.6|24292.1|24272.1|24289.1|24269.1|41
1730474950000|2024-11-01 15:29:10|||||||||1
1730474960000|2024-11-01 15:29:20|24291.1|24271.1|24291.1|24271.1|24291.1|24271.1|24291.1|24271.1|0
1730474970000|2024-11-01 15:29:30|24287.6|24267.6|24270.1|24250.1|24287.6|24267.6|24270.1|24250.1|8
1730474980000|2024-11-01 15:29:40|24279.6|24239.6|24267.1|24247.1|24279.6|24247.1|24264.6|24239.6|4
1730474990000|2024-11-01 15:29:50|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|24268.6|24248.6|2
1730475000000|2024-11-01 15:30:00|24269.6|24249.6|24263.1|24243.1|24269.6|24249.6|24263.1|24243.1|5
1730475030000|2024-11-01 15:30:30|24261.1|24241.1|24261.1|24241.1|24261.1|24241.1|24261.1|24241.1|5
1730475040000|2024-11-01 15:30:40|24264.1|24244.1|24264.1|24244.1|24264.1|24244.1|24264.1|24244.1|3
1730475050000|2024-11-01 15:30:50|24265.1|24245.1|24265.1|24245.1|24265.1|24245.1|24265.1|24245.1|1
1730475060000|2024-11-01 15:31:00|24269.1|24249.1|24280.1|24260.1|24280.1|24260.1|24269.1|24249.1|5
1730475080000|2024-11-01 15:31:20|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|2
1730475090000|2024-11-01 15:31:30|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|2
1730475100000|2024-11-01 15:31:40|24276.6|24256.6|24273.6|24253.6|24276.6|24256.6|24273.6|24253.6|5
1730475110000|2024-11-01 15:31:50|24274.1|24254.1|24271.6|24251.6|24274.1|24254.1|24271.6|24251.6|1
1730475120000|2024-11-01 15:32:00|24269.6|24249.6|24264.6|24244.6|24269.6|24249.6|24264.6|24244.6|9
1730475130000|2024-11-01 15:32:10|||||||||1
1730475140000|2024-11-01 15:32:20|24263.6|24243.6|24259.1|24239.1|24263.6|24243.6|24258.6|24238.6|6
1730475160000|2024-11-01 15:32:40|24259.6|24239.6|24257.1|24237.1|24261.6|24241.6|24257.1|24237.1|2
1730475170000|2024-11-01 15:32:50|24259.1|24239.1|24256.6|24236.6|24259.1|24239.1|24256.6|24236.6|5
1730475180000|2024-11-01 15:33:00|24256.1|24236.1|24256.1|24236.1|24256.1|24236.1|24256.1|24236.1|1
1730475190000|2024-11-01 15:33:10|24257.1|24237.1|24261.1|24241.1|24261.1|24241.1|24257.1|24237.1|3
1730475200000|2024-11-01 15:33:20|||||||||1
1730475210000|2024-11-01 15:33:30|24260.6|24240.6|24259.1|24239.1|24260.6|24240.6|24256.6|24236.6|4
1730475220000|2024-11-01 15:33:40|24258.1|24238.1|24244.1|24224.1|24258.1|24238.1|24244.1|24224.1|22
1730475230000|2024-11-01 15:33:50|||||||||1
1730475240000|2024-11-01 15:34:00|24246.6|24226.6|24256.6|24236.6|24261.6|24241.6|24246.6|24226.6|10
1730475250000|2024-11-01 15:34:10|24257.6|24237.6|24234.6|24214.6|24257.6|24237.6|24234.6|24211.6|26
1730475260000|2024-11-01 15:34:20|24228.1|24208.1|24224.1|24204.1|24228.1|24208.1|24224.1|24204.1|31
1730475270000|2024-11-01 15:34:30|24223.1|24203.1|24226.6|24206.6|24226.6|24206.6|24219.1|24199.1|10
1730475280000|2024-11-01 15:34:40|24229.1|24209.1|24229.6|24209.6|24229.6|24209.6|24228.6|24208.6|3
1730475290000|2024-11-01 15:34:50|24228.6|24208.6|24229.1|24209.1|24229.1|24209.1|24228.6|24208.6|0
1730475300000|2024-11-01 15:35:00|24229.6|24209.6|24229.6|24209.6|24229.6|24209.6|24229.6|24209.6|0
1730475310000|2024-11-01 15:35:10|24231.6|24211.6|24236.6|24216.6|24236.6|24216.6|24231.6|24211.6|9
1730475320000|2024-11-01 15:35:20|||||||||1
1730475330000|2024-11-01 15:35:30|24237.1|24217.1|24241.6|24221.6|24241.6|24221.6|24237.1|24217.1|10
1730475360000|2024-11-01 15:36:00|24244.1|24224.1|24246.6|24226.6|24246.6|24226.6|24244.1|24224.1|8
1730475370000|2024-11-01 15:36:10|24244.6|24224.6|24244.1|24224.1|24244.6|24224.6|24244.1|24224.1|1
1730475380000|2024-11-01 15:36:20|24243.6|24223.6|24243.6|24223.6|24243.6|24223.6|24243.6|24223.6|2
1730475390000|2024-11-01 15:36:30|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|11
1730475400000|2024-11-01 15:36:40|24246.6|24226.6|24246.6|24226.6|24246.6|24226.6|24246.6|24226.6|1
1730475410000|2024-11-01 15:36:50|||||||||2
1730475420000|2024-11-01 15:37:00|24247.6|24227.6|24262.1|24242.1|24262.1|24242.1|24247.6|24227.6|11
1730475430000|2024-11-01 15:37:10|24261.6|24241.6|24261.6|24241.6|24261.6|24241.6|24261.6|24241.6|3
1730475440000|2024-11-01 15:37:20|||||||||3
1730475460000|2024-11-01 15:37:40|||||||||3
1730475470000|2024-11-01 15:37:50|24262.1|24242.1|24261.6|24241.6|24262.1|24242.1|24261.6|24241.6|5
1730475480000|2024-11-01 15:38:00|24262.1|24242.1|24264.1|24244.1|24264.1|24244.1|24262.1|24242.1|7
1730475490000|2024-11-01 15:38:10|24272.1|24252.1|24272.1|24252.1|24272.1|24252.1|24272.1|24252.1|5
1730475500000|2024-11-01 15:38:20|24278.1|24258.1|24279.6|24259.6|24279.6|24259.6|24278.1|24258.1|3
1730475510000|2024-11-01 15:38:30|||||||||2
1730475530000|2024-11-01 15:38:50|24276.6|24256.6|24247.1|24227.1|24276.6|24256.6|24244.6|24224.6|6
1730475540000|2024-11-01 15:39:00|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|29
1730475550000|2024-11-01 15:39:10|||||||||3
1730475560000|2024-11-01 15:39:20|24248.6|24228.6|24243.6|24223.6|24248.6|24228.6|24243.6|24223.6|3
1730475570000|2024-11-01 15:39:30|24241.6|24221.6|24241.6|24221.6|24241.6|24221.6|24241.6|24221.6|1
1730475580000|2024-11-01 15:39:40|||||||||1
1730475590000|2024-11-01 15:39:50|||||||||95
1730475600000|2024-11-01 15:40:00|24243.6|24223.6|24249.1|24229.1|24249.1|24229.1|24243.6|24223.6|19
1730475610000|2024-11-01 15:40:10|24250.1|24230.1|24257.1|24237.1|24257.1|24237.1|24250.1|24230.1|4
1730475620000|2024-11-01 15:40:20|24257.6|24237.6|24263.1|24243.1|24263.1|24243.1|24257.6|24237.6|2
1730475630000|2024-11-01 15:40:30|24269.1|24249.1|24269.6|24249.6|24269.6|24249.6|24269.1|24249.1|1
1730475640000|2024-11-01 15:40:40|||||||||5
1730475650000|2024-11-01 15:40:50|24268.6|24248.6|24266.6|24246.6|24268.6|24248.6|24266.6|24246.6|0
1730475700000|2024-11-01 15:41:40|24264.6|24244.6|24264.1|24244.1|24264.6|24244.6|24264.1|24244.1|0
1730475710000|2024-11-01 15:41:50|24259.6|24239.6|24256.1|24236.1|24259.6|24239.6|24256.1|24236.1|7
1730475720000|2024-11-01 15:42:00|24254.1|24234.1|24254.1|24234.1|24254.1|24234.1|24254.1|24234.1|1
1730475730000|2024-11-01 15:42:10|24253.6|24233.6|24252.1|24232.1|24253.6|24233.6|24251.6|24231.6|2
1730475740000|2024-11-01 15:42:20|24257.6|24237.6|24257.6|24237.6|24257.6|24237.6|24257.6|24237.6|11
1730475750000|2024-11-01 15:42:30|24258.1|24238.1|24262.1|24242.1|24262.1|24242.1|24258.1|24238.1|2
1730475760000|2024-11-01 15:42:40|24261.6|24241.6|24262.1|24242.1|24262.1|24242.1|24261.6|24241.6|1
1730475790000|2024-11-01 15:43:10|24261.6|24241.6|24261.6|24241.6|24261.6|24241.6|24261.6|24241.6|4
1730475800000|2024-11-01 15:43:20|||||||||1
1730475810000|2024-11-01 15:43:30|||||||||2
1730475820000|2024-11-01 15:43:40|||||||||4
1730475830000|2024-11-01 15:43:50|24259.1|24239.1|24259.1|24239.1|24259.1|24239.1|24259.1|24239.1|4
1730475840000|2024-11-01 15:44:00|24258.6|24238.6|24255.6|24235.6|24258.6|24238.6|24255.6|24235.6|6
1730475850000|2024-11-01 15:44:10|24253.6|24233.6|24253.6|24233.6|24253.6|24233.6|24253.6|24233.6|2
1730475860000|2024-11-01 15:44:20|24253.1|24233.1|24252.6|24232.6|24253.1|24233.1|24252.6|24232.6|1
1730475870000|2024-11-01 15:44:30|24250.6|24230.6|24250.6|24230.6|24250.6|24230.6|24250.6|24230.6|2
1730475880000|2024-11-01 15:44:40|24248.6|24228.6|24243.1|24223.1|24248.6|24228.6|24241.1|24221.1|8
1730475900000|2024-11-01 15:45:00|24239.1|24219.1|24243.6|24223.6|24243.6|24223.6|24239.1|24219.1|5
1730475920000|2024-11-01 15:45:20|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|1
1730475930000|2024-11-01 15:45:30|||||||||1
1730475940000|2024-11-01 15:45:40|||||||||2
1730475950000|2024-11-01 15:45:50|24251.6|24231.6|24251.6|24231.6|24251.6|24231.6|24251.6|24231.6|7
1730475970000|2024-11-01 15:46:10|24252.1|24232.1|24254.1|24234.1|24254.1|24234.1|24252.1|24232.1|0
1730475980000|2024-11-01 15:46:20|||||||||4
1730475990000|2024-11-01 15:46:30|||||||||1
1730476000000|2024-11-01 15:46:40|24253.6|24233.6|24254.1|24234.1|24254.1|24234.1|24253.6|24233.6|1
1730476020000|2024-11-01 15:47:00|24253.6|24233.6|24254.1|24234.1|24254.1|24234.1|24253.6|24233.6|1
1730476040000|2024-11-01 15:47:20|||||||||2
1730476050000|2024-11-01 15:47:30|24256.1|24236.1|24254.1|24234.1|24256.1|24236.1|24254.1|24234.1|2
1730476060000|2024-11-01 15:47:40|24253.6|24233.6|24244.1|24224.1|24253.6|24233.6|24244.1|24224.1|3
1730476070000|2024-11-01 15:47:50|24244.6|24224.6|24246.6|24226.6|24246.6|24226.6|24244.6|24224.6|3
1730476080000|2024-11-01 15:48:00|24244.1|24224.1|24244.1|24224.1|24244.1|24224.1|24244.1|24224.1|0
1730476090000|2024-11-01 15:48:10|||||||||2
1730476100000|2024-11-01 15:48:20|||||||||4
1730476110000|2024-11-01 15:48:30|||||||||2
1730476120000|2024-11-01 15:48:40|24242.1|24222.1|24242.1|24222.1|24244.6|24224.6|24242.1|24222.1|8
1730476130000|2024-11-01 15:48:50|||||||||1
1730476140000|2024-11-01 15:49:00|24244.6|24224.6|24239.6|24219.6|24244.6|24224.6|24239.6|24219.6|39
1730476150000|2024-11-01 15:49:10|24239.1|24219.1|24239.1|24219.1|24239.6|24219.6|24238.6|24218.6|8
1730476160000|2024-11-01 15:49:20|24238.6|24218.6|24238.6|24218.6|24238.6|24218.6|24238.6|24218.6|1
1730476170000|2024-11-01 15:49:30|24241.1|24221.1|24241.1|24221.1|24241.1|24221.1|24241.1|24221.1|1
1730476190000|2024-11-01 15:49:50|||||||||2
1730476200000|2024-11-01 15:50:00|24253.6|24233.6|24266.6|24246.6|24266.6|24246.6|24253.6|24233.6|13
1730476210000|2024-11-01 15:50:10|24264.6|24244.6|24263.6|24243.6|24264.6|24244.6|24263.6|24243.6|4
1730476220000|2024-11-01 15:50:20|24261.1|24241.1|24261.1|24241.1|24261.1|24241.1|24261.1|24241.1|1
1730476230000|2024-11-01 15:50:30|24260.6|24240.6|24258.6|24238.6|24260.6|24240.6|24258.6|24238.6|1
1730476240000|2024-11-01 15:50:40|||||||||6
1730476250000|2024-11-01 15:50:50|||||||||1
1730476260000|2024-11-01 15:51:00|||||||||2
1730476270000|2024-11-01 15:51:10|||||||||2
1730476280000|2024-11-01 15:51:20|24254.1|24234.1|24254.1|24234.1|24254.1|24234.1|24254.1|24234.1|1
1730476290000|2024-11-01 15:51:30|||||||||2
1730476300000|2024-11-01 15:51:40|24253.6|24233.6|24248.6|24228.6|24253.6|24233.6|24248.6|24228.6|1
1730476320000|2024-11-01 15:52:00|24248.1|24228.1|24248.6|24228.6|24248.6|24228.6|24248.1|24228.1|1
1730476330000|2024-11-01 15:52:10|24248.1|24228.1|24248.1|24228.1|24248.1|24228.1|24248.1|24228.1|1
1730476350000|2024-11-01 15:52:30|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|1
1730476360000|2024-11-01 15:52:40|24248.1|24228.1|24248.6|24228.6|24248.6|24228.6|24248.1|24228.1|1
1730476370000|2024-11-01 15:52:50|24248.1|24228.1|24248.1|24228.1|24248.1|24228.1|24248.1|24228.1|2
1730476380000|2024-11-01 15:53:00|24248.6|24228.6|24243.1|24223.1|24248.6|24228.6|24243.1|24223.1|8
1730476390000|2024-11-01 15:53:10|24243.6|24223.6|24243.6|24223.6|24243.6|24223.6|24243.6|24223.6|12
1730476400000|2024-11-01 15:53:20|||||||||1
1730476410000|2024-11-01 15:53:30|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|4
1730476420000|2024-11-01 15:53:40|24247.6|24227.6|24253.6|24233.6|24253.6|24233.6|24247.6|24227.6|3
1730476430000|2024-11-01 15:53:50|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|3
1730476440000|2024-11-01 15:54:00|||||||||3
1730476450000|2024-11-01 15:54:10|||||||||3
1730476460000|2024-11-01 15:54:20|24251.6|24231.6|24251.1|24231.1|24251.6|24231.6|24251.1|24231.1|3
1730476470000|2024-11-01 15:54:30|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|2
1730476480000|2024-11-01 15:54:40|||||||||2
1730476490000|2024-11-01 15:54:50|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|2
1730476500000|2024-11-01 15:55:00|||||||||2
1730476510000|2024-11-01 15:55:10|||||||||4
1730476520000|2024-11-01 15:55:20|||||||||1
1730476530000|2024-11-01 15:55:30|||||||||2
1730476540000|2024-11-01 15:55:40|||||||||2
1730476560000|2024-11-01 15:56:00|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|24249.1|24229.1|5
1730476570000|2024-11-01 15:56:10|||||||||5
1730476580000|2024-11-01 15:56:20|24248.6|24228.6|24249.1|24229.1|24249.1|24229.1|24248.6|24228.6|1
1730476590000|2024-11-01 15:56:30|24248.6|24228.6|24249.1|24229.1|24249.1|24229.1|24246.1|24226.1|1
1730476600000|2024-11-01 15:56:40|24251.1|24231.1|24251.1|24231.1|24251.1|24231.1|24251.1|24231.1|7
1730476610000|2024-11-01 15:56:50|24249.6|24229.6|24249.1|24229.1|24249.6|24229.6|24249.1|24229.1|0
1730476620000|2024-11-01 15:57:00|||||||||3
1730476630000|2024-11-01 15:57:10|24247.1|24227.1|24246.6|24226.6|24247.1|24227.1|24246.6|24226.6|4
1730476640000|2024-11-01 15:57:20|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|24246.1|24226.1|2
1730476670000|2024-11-01 15:57:50|||||||||1
1730476680000|2024-11-01 15:58:00|24246.6|24226.6|24248.6|24228.6|24248.6|24228.6|24246.6|24226.6|6
1730476690000|2024-11-01 15:58:10|||||||||1
1730476700000|2024-11-01 15:58:20|24246.6|24226.6|24243.6|24223.6|24246.6|24226.6|24243.6|24223.6|11
1730476710000|2024-11-01 15:58:30|24242.6|24222.6|24231.6|24211.6|24242.6|24222.6|24231.6|24211.6|8
1730476720000|2024-11-01 15:58:40|24231.1|24211.1|24231.1|24211.1|24231.1|24211.1|24231.1|24211.1|3
1730476730000|2024-11-01 15:58:50|||||||||4
1730476740000|2024-11-01 15:59:00|24225.6|24205.6|24225.1|24205.1|24225.6|24205.6|24225.1|24205.1|30
1730476750000|2024-11-01 15:59:10|24223.1|24203.1|24220.6|24200.6|24223.1|24203.1|24220.1|24200.1|4
1730476760000|2024-11-01 15:59:20|24218.1|24198.1|24218.1|24198.1|24218.1|24198.1|24218.1|24198.1|10
1730476780000|2024-11-01 15:59:40|||||||||9
1730476790000|2024-11-01 15:59:50|24217.6|24197.6|24215.6|24195.6|24218.1|24198.1|24215.6|24195.6|1
1730476800000|2024-11-01 16:00:00|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|24212.6|24192.6|4
1730476810000|2024-11-01 16:00:10|||||||||5
1730476830000|2024-11-01 16:00:30|24212.6|24192.6|24212.6|24192.6|24212.6|24192.6|24212.6|24192.6|5
1730476840000|2024-11-01 16:00:40|||||||||7
1730476850000|2024-11-01 16:00:50|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|1
1730476860000|2024-11-01 16:01:00|24213.6|24193.6|24216.1|24196.1|24216.1|24196.1|24213.6|24193.6|6
1730476870000|2024-11-01 16:01:10|24217.1|24197.1|24217.6|24197.6|24217.6|24197.6|24217.1|24197.1|0
1730476880000|2024-11-01 16:01:20|24221.1|24201.1|24220.1|24200.1|24221.1|24201.1|24220.1|24200.1|3
1730476890000|2024-11-01 16:01:30|24218.1|24198.1|24213.6|24193.6|24218.1|24198.1|24213.6|24193.6|2
1730476900000|2024-11-01 16:01:40|24212.6|24192.6|24208.6|24188.6|24212.6|24192.6|24208.6|24188.6|0
1730476910000|2024-11-01 16:01:50|||||||||1
1730476920000|2024-11-01 16:02:00|24208.1|24188.1|24210.1|24190.1|24210.1|24190.1|24208.1|24188.1|2
1730476930000|2024-11-01 16:02:10|24210.6|24190.6|24210.1|24190.1|24210.6|24190.6|24210.1|24190.1|2
1730476940000|2024-11-01 16:02:20|24210.6|24190.6|24210.6|24190.6|24210.6|24190.6|24210.6|24190.6|7
1730476960000|2024-11-01 16:02:40|||||||||1
1730476970000|2024-11-01 16:02:50|24211.1|24191.1|24211.1|24191.1|24211.1|24191.1|24211.1|24191.1|2
1730476980000|2024-11-01 16:03:00|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|24213.1|24193.1|0
1730477000000|2024-11-01 16:03:20|||||||||3
1730477010000|2024-11-01 16:03:30|||||||||2
1730477020000|2024-11-01 16:03:40|||||||||1
1730477030000|2024-11-01 16:03:50|24215.1|24195.1|24215.1|24195.1|24215.1|24195.1|24215.1|24195.1|2
1730477040000|2024-11-01 16:04:00|24212.6|24192.6|24215.1|24195.1|24215.1|24195.1|24212.6|24192.6|25
1730477050000|2024-11-01 16:04:10|||||||||2
1730477060000|2024-11-01 16:04:20|||||||||1
1730477070000|2024-11-01 16:04:30|||||||||3
1730477080000|2024-11-01 16:04:40|24215.6|24195.6|24215.6|24195.6|24215.6|24195.6|24215.6|24195.6|2
1730477090000|2024-11-01 16:04:50|24216.6|24196.6|24224.1|24204.1|24224.1|24204.1|24216.6|24196.6|5
1730477100000|2024-11-01 16:05:00|24228.1|24208.1|24246.6|24226.6|24246.6|24226.6|24228.1|24208.1|4
1730477110000|2024-11-01 16:05:10|24248.6|24228.6|24246.1|24226.1|24248.6|24228.6|24246.1|24226.1|5
1730477120000|2024-11-01 16:05:20|24245.6|24225.6|24234.1|24214.1|24245.6|24225.6|24233.6|24213.6|18
1730477130000|2024-11-01 16:05:30|24234.6|24214.6|24234.1|24214.1|24236.6|24216.6|24234.1|24214.1|1
1730477140000|2024-11-01 16:05:40|24233.6|24213.6|24238.6|24218.6|24238.6|24218.6|24233.6|24213.6|3
1730477150000|2024-11-01 16:05:50|||||||||2
1730477160000|2024-11-01 16:06:00|24236.1|24216.1|24235.6|24215.6|24236.1|24216.1|24235.6|24215.6|2
1730477170000|2024-11-01 16:06:10|24236.1|24216.1|24231.1|24211.1|24236.1|24216.1|24231.1|24211.1|5
1730477180000|2024-11-01 16:06:20|||||||||6
1730477190000|2024-11-01 16:06:30|24236.1|24216.1|24236.1|24216.1|24238.6|24218.6|24236.1|24216.1|10
1730477200000|2024-11-01 16:06:40|24238.6|24218.6|24238.6|24218.6|24238.6|24218.6|24238.6|24218.6|0
1730477220000|2024-11-01 16:07:00|24239.1|24219.1|24239.1|24219.1|24241.1|24221.1|24239.1|24219.1|2
1730477230000|2024-11-01 16:07:10|||||||||1
1730477240000|2024-11-01 16:07:20|24241.1|24221.1|24241.1|24221.1|24241.1|24221.1|24241.1|24221.1|2
1730477260000|2024-11-01 16:07:40|24236.6|24216.6|24236.1|24216.1|24236.6|24216.6|24236.1|24216.1|8
1730477270000|2024-11-01 16:07:50|||||||||2
1730477280000|2024-11-01 16:08:00|24235.6|24215.6|24231.1|24211.1|24235.6|24215.6|24231.1|24211.1|4
1730477290000|2024-11-01 16:08:10|||||||||1
1730477300000|2024-11-01 16:08:20|||||||||1
1730477310000|2024-11-01 16:08:30|||||||||3
1730477320000|2024-11-01 16:08:40|||||||||1
1730477330000|2024-11-01 16:08:50|24231.6|24211.6|24236.1|24216.1|24236.1|24216.1|24231.6|24211.6|11
1730477340000|2024-11-01 16:09:00|24236.6|24216.6|24236.6|24216.6|24241.1|24221.1|24236.1|24216.1|43
1730477350000|2024-11-01 16:09:10|24237.1|24217.1|24241.1|24221.1|24241.1|24221.1|24237.1|24217.1|9
1730477360000|2024-11-01 16:09:20|24238.6|24218.6|24235.6|24215.6|24238.6|24218.6|24235.6|24215.6|77
1730477370000|2024-11-01 16:09:30|24234.6|24214.6|24232.6|24212.6|24234.6|24214.6|24232.6|24212.6|3
1730477400000|2024-11-01 16:10:00|24233.1|24213.1|24233.1|24213.1|24233.1|24213.1|24233.1|24213.1|11
1730477410000|2024-11-01 16:10:10|24235.6|24215.6|24241.1|24221.1|24241.1|24221.1|24235.6|24215.6|7
1730477420000|2024-11-01 16:10:20|24241.6|24221.6|24241.6|24221.6|24241.6|24221.6|24241.6|24221.6|12
1730477430000|2024-11-01 16:10:30|||||||||1
1730477440000|2024-11-01 16:10:40|24243.6|24223.6|24243.1|24223.1|24243.6|24223.6|24242.6|24222.6|7
1730477450000|2024-11-01 16:10:50|24240.6|24220.6|24240.6|24220.6|24240.6|24220.6|24240.6|24220.6|3
1730477460000|2024-11-01 16:11:00|24240.1|24220.1|24240.6|24220.6|24240.6|24220.6|24240.1|24220.1|2
1730477480000|2024-11-01 16:11:20|||||||||1
1730477510000|2024-11-01 16:11:50|||||||||1
1730477540000|2024-11-01 16:12:20|24241.1|24221.1|24243.1|24223.1|24243.1|24223.1|24241.1|24221.1|5
1730477560000|2024-11-01 16:12:40|24243.6|24223.6|24241.1|24221.1|24243.6|24223.6|24241.1|24221.1|1
1730477570000|2024-11-01 16:12:50|24240.6|24220.6|24240.6|24220.6|24240.6|24220.6|24240.6|24220.6|17
1730477580000|2024-11-01 16:13:00|24240.1|24220.1|24237.6|24217.6|24240.1|24220.1|24237.6|24217.6|3
1730477590000|2024-11-01 16:13:10|24237.1|24217.1|24240.1|24220.1|24240.1|24220.1|24237.1|24217.1|6
1730477610000|2024-11-01 16:13:30|24237.6|24217.6|24235.1|24215.1|24237.6|24217.6|24235.1|24215.1|5
1730477620000|2024-11-01 16:13:40|||||||||1
1730477630000|2024-11-01 16:13:50|24234.6|24214.6|24232.6|24212.6|24234.6|24214.6|24232.6|24212.6|6
1730477640000|2024-11-01 16:14:00|24233.1|24213.1|24228.1|24208.1|24233.1|24213.1|24228.1|24208.1|4
1730477650000|2024-11-01 16:14:10|||||||||1
1730477670000|2024-11-01 16:14:30|24231.1|24211.1|24231.1|24211.1|24231.1|24211.1|24228.1|24208.1|3
1730477680000|2024-11-01 16:14:40|24233.1|24213.1|24233.1|24213.1|24233.1|24213.1|24233.1|24213.1|4
1730477690000|2024-11-01 16:14:50|24233.6|24213.6|24233.1|24213.1|24233.6|24213.6|24233.1|24213.1|2
1730477700000|2024-11-01 16:15:00|24234.1|24214.1|24258.6|24238.6|24258.6|24238.6|24234.1|24214.1|12
1730477710000|2024-11-01 16:15:10|24261.1|24241.1|24274.1|24254.1|24274.1|24254.1|24261.1|24241.1|25
1730477720000|2024-11-01 16:15:20|24276.1|24256.1|24283.1|24263.1|24283.1|24263.1|24276.1|24256.1|2
1730477730000|2024-11-01 16:15:30|24281.1|24261.1|24281.1|24261.1|24281.1|24261.1|24281.1|24261.1|5
1730477740000|2024-11-01 16:15:40|24280.6|24260.6|24280.6|24260.6|24280.6|24260.6|24280.6|24260.6|1
1730477750000|2024-11-01 16:15:50|24278.1|24258.1|24278.1|24258.1|24280.1|24260.1|24277.6|24257.6|11
1730477760000|2024-11-01 16:16:00|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|1
1730477770000|2024-11-01 16:16:10|24275.1|24255.1|24275.1|24255.1|24275.1|24255.1|24275.1|24255.1|2
1730477790000|2024-11-01 16:16:30|||||||||1
1730477800000|2024-11-01 16:16:40|24276.1|24256.1|24276.1|24256.1|24276.1|24256.1|24276.1|24256.1|1
1730477810000|2024-11-01 16:16:50|||||||||1
1730477820000|2024-11-01 16:17:00|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|24277.1|24257.1|4
1730477830000|2024-11-01 16:17:10|24278.1|24258.1|24296.1|24276.1|24296.1|24276.1|24278.1|24258.1|11
1730477840000|2024-11-01 16:17:20|24298.6|24278.6|24303.6|24283.6|24303.6|24283.6|24298.6|24278.6|1
1730477850000|2024-11-01 16:17:30|24306.1|24286.1|24306.1|24286.1|24306.1|24286.1|24306.1|24286.1|7
1730477860000|2024-11-01 16:17:40|24305.6|24285.6|24305.6|24285.6|24305.6|24285.6|24305.6|24285.6|4
1730477870000|2024-11-01 16:17:50|24303.1|24283.1|24303.1|24283.1|24303.1|24283.1|24303.1|24283.1|1
1730477880000|2024-11-01 16:18:00|24302.6|24282.6|24298.6|24278.6|24302.6|24282.6|24298.6|24278.6|4
1730477890000|2024-11-01 16:18:10|24296.1|24276.1|24296.1|24276.1|24296.1|24276.1|24296.1|24276.1|7
1730477900000|2024-11-01 16:18:20|24291.1|24271.1|24288.1|24268.1|24291.1|24271.1|24288.1|24268.1|2
1730477910000|2024-11-01 16:18:30|24286.1|24266.1|24286.1|24266.1|24286.1|24266.1|24286.1|24266.1|3
1730477920000|2024-11-01 16:18:40|24285.1|24265.1|24276.1|24256.1|24285.1|24265.1|24276.1|24256.1|5
1730477930000|2024-11-01 16:18:50|||||||||1
1730477940000|2024-11-01 16:19:00|||||||||2
1730477950000|2024-11-01 16:19:10|24273.6|24253.6|24273.6|24253.6|24273.6|24253.6|24273.6|24253.6|1
1730477960000|2024-11-01 16:19:20|24271.1|24251.1|24275.1|24255.1|24275.1|24255.1|24271.1|24251.1|9
1730477970000|2024-11-01 16:19:30|24276.1|24256.1|24280.6|24260.6|24280.6|24260.6|24276.1|24256.1|14
1730477980000|2024-11-01 16:19:40|||||||||2
1730477990000|2024-11-01 16:19:50|24282.6|24262.6|24280.6|24260.6|24282.6|24262.6|24280.6|24260.6|3
1730478000000|2024-11-01 16:20:00|24285.6|24265.6|24296.1|24276.1|24296.1|24276.1|24285.6|24265.6|1
1730478010000|2024-11-01 16:20:10|||||||||2
1730478020000|2024-11-01 16:20:20|||||||||7
1730478030000|2024-11-01 16:20:30|||||||||2
1730478040000|2024-11-01 16:20:40|24295.6|24275.6|24290.6|24270.6|24295.6|24275.6|24290.6|24270.6|6
1730478050000|2024-11-01 16:20:50|24290.1|24270.1|24288.1|24268.1|24290.1|24270.1|24287.6|24267.6|2
1730478060000|2024-11-01 16:21:00|24287.6|24267.6|24288.1|24268.1|24288.1|24268.1|24287.6|24267.6|4
1730478070000|2024-11-01 16:21:10|24289.6|24269.6|24290.1|24270.1|24290.1|24270.1|24289.6|24269.6|3
1730478080000|2024-11-01 16:21:20|24288.1|24268.1|24288.1|24268.1|24288.1|24268.1|24288.1|24268.1|1
1730478090000|2024-11-01 16:21:30|||||||||30
1730478100000|2024-11-01 16:21:40|24288.6|24268.6|24286.1|24266.1|24290.6|24270.6|24286.1|24266.1|5
1730478110000|2024-11-01 16:21:50|||||||||2
1730478120000|2024-11-01 16:22:00|24286.6|24266.6|24298.6|24278.6|24298.6|24278.6|24286.6|24266.6|5
1730478130000|2024-11-01 16:22:10|24299.1|24279.1|24301.1|24281.1|24301.1|24281.1|24298.6|24278.6|9
1730478150000|2024-11-01 16:22:30|||||||||2
1730478160000|2024-11-01 16:22:40|||||||||1
1730478170000|2024-11-01 16:22:50|24300.6|24280.6|24301.6|24281.6|24301.6|24281.6|24298.6|24278.6|32
1730478180000|2024-11-01 16:23:00|24322.1|24302.1|24322.1|24302.1|24322.1|24302.1|24322.1|24302.1|32
1730478190000|2024-11-01 16:23:10|24318.1|24298.1|24306.1|24286.1|24318.1|24298.1|24306.1|24286.1|9
1730478200000|2024-11-01 16:23:20|24304.1|24284.1|24300.1|24280.1|24304.1|24284.1|24300.1|24280.1|4
1730478210000|2024-11-01 16:23:30|24297.1|24277.1|24309.1|24289.1|24309.1|24289.1|24297.1|24277.1|35
1730478220000|2024-11-01 16:23:40|24304.6|24284.6|24302.1|24282.1|24304.6|24284.6|24302.1|24282.1|4
1730478230000|2024-11-01 16:23:50|24299.6|24279.6|24301.6|24281.6|24301.6|24281.6|24299.6|24279.6|4
1730478240000|2024-11-01 16:24:00|24302.1|24282.1|24311.6|24291.6|24311.6|24291.6|24302.1|24282.1|7
1730478250000|2024-11-01 16:24:10|24311.1|24291.1|24303.6|24283.6|24311.1|24291.1|24303.6|24283.6|13
1730478260000|2024-11-01 16:24:20|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|12
1730478270000|2024-11-01 16:24:30|24301.1|24281.1|24299.1|24279.1|24301.1|24281.1|24299.1|24279.1|3
1730478280000|2024-11-01 16:24:40|||||||||48
1730478290000|2024-11-01 16:24:50|24299.6|24279.6|24303.6|24283.6|24303.6|24283.6|24299.6|24279.6|27
1730478300000|2024-11-01 16:25:00|24304.6|24284.6|24314.1|24294.1|24314.1|24294.1|24304.6|24284.6|19
1730478310000|2024-11-01 16:25:10|24316.6|24296.6|24316.6|24296.6|24316.6|24296.6|24316.6|24296.6|0
1730478320000|2024-11-01 16:25:20|24316.1|24296.1|24314.1|24294.1|24316.1|24296.1|24314.1|24294.1|1
1730478330000|2024-11-01 16:25:30|24313.6|24293.6|24313.6|24293.6|24313.6|24293.6|24313.6|24293.6|3
1730478340000|2024-11-01 16:25:40|||||||||11
1730478350000|2024-11-01 16:25:50|||||||||1
1730478360000|2024-11-01 16:26:00|24308.6|24288.6|24303.6|24283.6|24308.6|24288.6|24303.6|24283.6|3
1730478370000|2024-11-01 16:26:10|||||||||4
1730478380000|2024-11-01 16:26:20|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|24303.6|24283.6|1
1730478390000|2024-11-01 16:26:30|||||||||1
1730478400000|2024-11-01 16:26:40|||||||||3
1730478420000|2024-11-01 16:27:00|||||||||1
1730478430000|2024-11-01 16:27:10|||||||||11
1730478440000|2024-11-01 16:27:20|24304.6|24284.6|24305.1|24285.1|24305.1|24285.1|24304.6|24284.6|5
1730478450000|2024-11-01 16:27:30|24307.1|24287.1|24307.1|24287.1|24309.6|24289.6|24307.1|24287.1|5
1730478460000|2024-11-01 16:27:40|24307.6|24287.6|24307.1|24287.1|24307.6|24287.6|24307.1|24287.1|2
1730478470000|2024-11-01 16:27:50|24309.1|24289.1|24309.1|24289.1|24309.1|24289.1|24309.1|24289.1|4
1730478490000|2024-11-01 16:28:10|||||||||1
1730478510000|2024-11-01 16:28:30|24311.6|24291.6|24309.1|24289.1|24311.6|24291.6|24309.1|24289.1|12
1730478520000|2024-11-01 16:28:40|24311.6|24291.6|24309.1|24289.1|24311.6|24291.6|24309.1|24289.1|2
1730478540000|2024-11-01 16:29:00|24308.6|24288.6|24309.1|24289.1|24309.1|24289.1|24308.6|24288.6|3
1730478550000|2024-11-01 16:29:10|24311.6|24291.6|24312.1|24292.1|24312.1|24292.1|24309.1|24289.1|8
1730478570000|2024-11-01 16:29:30|||||||||2
1730478590000|2024-11-01 16:29:50|24316.6|24296.6|24330.1|24310.1|24330.1|24310.1|24316.6|24296.6|26
1730478600000|2024-11-01 16:30:00|24331.1|24311.1|24316.6|24296.6|24331.1|24311.1|24316.6|24296.6|9
1730478610000|2024-11-01 16:30:10|24317.1|24297.1|24319.1|24299.1|24321.1|24301.1|24317.1|24297.1|3
1730478620000|2024-11-01 16:30:20|24319.6|24299.6|24322.1|24302.1|24322.1|24302.1|24319.6|24299.6|3
1730478630000|2024-11-01 16:30:30|24324.1|24304.1|24322.1|24302.1|24324.1|24304.1|24321.6|24301.6|7
1730478640000|2024-11-01 16:30:40|24323.6|24303.6|24324.1|24304.1|24324.1|24304.1|24321.6|24301.6|1
1730478650000|2024-11-01 16:30:50|||||||||3
1730478660000|2024-11-01 16:31:00|24326.6|24306.6|24319.1|24299.1|24326.6|24306.6|24319.1|24299.1|5
1730478670000|2024-11-01 16:31:10|24314.1|24294.1|24311.6|24291.6|24314.1|24294.1|24311.6|24291.6|3
1730478680000|2024-11-01 16:31:20|||||||||1
1730478690000|2024-11-01 16:31:30|24312.1|24292.1|24317.6|24297.6|24317.6|24297.6|24312.1|24292.1|14
1730478700000|2024-11-01 16:31:40|24318.1|24298.1|24324.6|24304.6|24324.6|24304.6|24318.1|24298.1|5
1730478710000|2024-11-01 16:31:50|24323.6|24303.6|24322.1|24302.1|24323.6|24303.6|24321.6|24301.6|3
1730478720000|2024-11-01 16:32:00|24321.6|24301.6|24321.6|24301.6|24321.6|24301.6|24321.6|24301.6|2
1730478730000|2024-11-01 16:32:10|24321.1|24301.1|24336.1|24316.1|24336.1|24316.1|24321.1|24301.1|10
1730478740000|2024-11-01 16:32:20|24338.1|24318.1|24338.6|24318.6|24338.6|24318.6|24338.1|24318.1|0
1730478750000|2024-11-01 16:32:30|24336.6|24316.6|24334.1|24314.1|24336.6|24316.6|24334.1|24314.1|4
1730478760000|2024-11-01 16:32:40|||||||||1
1730478770000|2024-11-01 16:32:50|24337.1|24317.1|24337.1|24317.1|24337.1|24317.1|24337.1|24317.1|2
1730478780000|2024-11-01 16:33:00|||||||||3
1730478790000|2024-11-01 16:33:10|24342.1|24322.1|24342.1|24322.1|24342.1|24322.1|24342.1|24322.1|3
1730478800000|2024-11-01 16:33:20|24343.1|24323.1|24344.1|24324.1|24345.1|24325.1|24343.1|24323.1|1
1730478810000|2024-11-01 16:33:30|24342.1|24322.1|24342.1|24322.1|24342.1|24322.1|24342.1|24322.1|0
1730478830000|2024-11-01 16:33:50|||||||||1
1730478850000|2024-11-01 16:34:10|||||||||1
1730478880000|2024-11-01 16:34:40|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|7
1730478890000|2024-11-01 16:34:50|||||||||1
1730478910000|2024-11-01 16:35:10|24347.1|24327.1|24347.1|24327.1|24347.1|24327.1|24347.1|24327.1|2
1730478920000|2024-11-01 16:35:20|24349.6|24329.6|24354.1|24334.1|24354.1|24334.1|24349.6|24329.6|5
1730478930000|2024-11-01 16:35:30|24353.6|24333.6|24353.6|24333.6|24353.6|24333.6|24353.6|24333.6|4
1730478940000|2024-11-01 16:35:40|24351.6|24331.6|24334.1|24314.1|24351.6|24331.6|24334.1|24314.1|19
1730478950000|2024-11-01 16:35:50|24332.1|24312.1|24332.1|24312.1|24332.1|24312.1|24332.1|24312.1|0
1730478960000|2024-11-01 16:36:00|24329.6|24309.6|24332.6|24312.6|24332.6|24312.6|24329.1|24309.1|2
1730478970000|2024-11-01 16:36:10|24334.6|24314.6|24334.6|24314.6|24334.6|24314.6|24334.6|24314.6|2
1730478980000|2024-11-01 16:36:20|24335.1|24315.1|24335.1|24315.1|24337.1|24317.1|24334.6|24314.6|0
1730478990000|2024-11-01 16:36:30|24337.1|24317.1|24335.1|24315.1|24337.1|24317.1|24334.6|24314.6|1
1730479000000|2024-11-01 16:36:40|24334.6|24314.6|24337.1|24317.1|24337.1|24317.1|24334.6|24314.6|7
1730479010000|2024-11-01 16:36:50|24343.1|24323.1|24350.1|24330.1|24350.1|24330.1|24343.1|24323.1|14
1730479020000|2024-11-01 16:37:00|||||||||2
1730479030000|2024-11-01 16:37:10|24349.6|24329.6|24350.1|24330.1|24350.1|24330.1|24349.6|24329.6|0
1730479050000|2024-11-01 16:37:30|24349.1|24329.1|24348.6|24328.6|24349.1|24329.1|24348.6|24328.6|3
1730479060000|2024-11-01 16:37:40|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|24346.6|24326.6|1
1730479070000|2024-11-01 16:37:50|24346.1|24326.1|24346.1|24326.1|24346.1|24326.1|24346.1|24326.1|1
1730479080000|2024-11-01 16:38:00|||||||||3
1730479090000|2024-11-01 16:38:10|24346.6|24326.6|24344.1|24324.1|24346.6|24326.6|24344.1|24324.1|3
1730479100000|2024-11-01 16:38:20|||||||||1
1730479120000|2024-11-01 16:38:40|24343.6|24323.6|24343.6|24323.6|24343.6|24323.6|24343.6|24323.6|3
1730479130000|2024-11-01 16:38:50|||||||||1
1730479140000|2024-11-01 16:39:00|24349.6|24329.6|24350.1|24330.1|24350.1|24330.1|24349.6|24329.6|3
1730479150000|2024-11-01 16:39:10|24352.1|24332.1|24352.1|24332.1|24352.1|24332.1|24352.1|24332.1|2
1730479160000|2024-11-01 16:39:20|24356.6|24336.6|24356.6|24336.6|24356.6|24336.6|24356.6|24336.6|0
1730479170000|2024-11-01 16:39:30|||||||||1
1730479210000|2024-11-01 16:40:10|24357.6|24337.6|24361.6|24341.6|24361.6|24341.6|24357.6|24337.6|29
1730479230000|2024-11-01 16:40:30|24368.6|24348.6|24366.1|24346.1|24368.6|24348.6|24366.1|24346.1|5
1730479240000|2024-11-01 16:40:40|24362.1|24342.1|24363.6|24343.6|24363.6|24343.6|24361.1|24341.1|13
1730479250000|2024-11-01 16:40:50|24361.6|24341.6|24364.1|24344.1|24364.1|24344.1|24361.6|24341.6|1
1730479260000|2024-11-01 16:41:00|24363.6|24343.6|24363.6|24343.6|24363.6|24343.6|24363.6|24343.6|0
1730479270000|2024-11-01 16:41:10|||||||||1
1730479280000|2024-11-01 16:41:20|24363.1|24343.1|24361.1|24341.1|24363.1|24343.1|24361.1|24341.1|0
1730479290000|2024-11-01 16:41:30|24360.6|24340.6|24358.6|24338.6|24360.6|24340.6|24358.6|24338.6|2
1730479300000|2024-11-01 16:41:40|||||||||7
1730479310000|2024-11-01 16:41:50|24356.6|24336.6|24351.6|24331.6|24356.6|24336.6|24351.6|24331.6|1
1730479320000|2024-11-01 16:42:00|24351.1|24331.1|24346.6|24326.6|24351.1|24331.1|24346.6|24326.6|1
1730479330000|2024-11-01 16:42:10|24346.1|24326.1|24344.1|24324.1|24346.1|24326.1|24341.6|24321.6|4
1730479340000|2024-11-01 16:42:20|||||||||1
1730479350000|2024-11-01 16:42:30|24343.6|24323.6|24344.1|24324.1|24344.1|24324.1|24343.6|24323.6|2
1730479360000|2024-11-01 16:42:40|||||||||1
1730479370000|2024-11-01 16:42:50|||||||||2
1730479380000|2024-11-01 16:43:00|||||||||1
1730479390000|2024-11-01 16:43:10|24341.6|24321.6|24339.1|24319.1|24341.6|24321.6|24339.1|24319.1|11
1730479400000|2024-11-01 16:43:20|24339.6|24319.6|24339.6|24319.6|24339.6|24319.6|24339.6|24319.6|2
1730479410000|2024-11-01 16:43:30|24353.1|24333.1|24355.6|24335.6|24355.6|24335.6|24353.1|24333.1|2
1730479420000|2024-11-01 16:43:40|24355.1|24335.1|24353.1|24333.1|24355.1|24335.1|24353.1|24333.1|3
1730479430000|2024-11-01 16:43:50|||||||||17
1730479440000|2024-11-01 16:44:00|24355.1|24335.1|24355.1|24335.1|24355.1|24335.1|24355.1|24335.1|0
1730479450000|2024-11-01 16:44:10|24353.1|24333.1|24353.1|24333.1|24353.1|24333.1|24353.1|24333.1|2
1730479460000|2024-11-01 16:44:20|||||||||32
1730479470000|2024-11-01 16:44:30|24355.6|24335.6|24356.1|24336.1|24356.1|24336.1|24355.6|24335.6|1
1730479480000|2024-11-01 16:44:40|24355.6|24335.6|24355.6|24335.6|24355.6|24335.6|24353.6|24333.6|7
1730479500000|2024-11-01 16:45:00|24353.1|24333.1|24353.1|24333.1|24355.6|24335.6|24353.1|24333.1|2
1730479510000|2024-11-01 16:45:10|24355.6|24335.6|24360.1|24340.1|24360.1|24340.1|24355.1|24335.1|2
1730479530000|2024-11-01 16:45:30|24362.1|24342.1|24362.1|24342.1|24362.1|24342.1|24362.1|24342.1|0
1730479550000|2024-11-01 16:45:50|||||||||2
1730479560000|2024-11-01 16:46:00|24359.1|24339.1|24359.1|24339.1|24359.1|24339.1|24359.1|24339.1|4
1730479570000|2024-11-01 16:46:10|24360.1|24340.1|24359.1|24339.1|24361.6|24341.6|24359.1|24339.1|2
1730479580000|2024-11-01 16:46:20|24361.6|24341.6|24362.1|24342.1|24362.1|24342.1|24361.6|24341.6|6
1730479590000|2024-11-01 16:46:30|24361.1|24341.1|24361.6|24341.6|24361.6|24341.6|24359.6|24339.6|2
1730479600000|2024-11-01 16:46:40|24362.1|24342.1|24362.1|24342.1|24362.1|24342.1|24362.1|24342.1|2
1730479610000|2024-11-01 16:46:50|24362.6|24342.6|24365.1|24345.1|24365.1|24345.1|24362.6|24342.6|4
1730479620000|2024-11-01 16:47:00|24362.1|24342.1|24366.6|24346.6|24366.6|24346.6|24362.1|24342.1|1
1730479650000|2024-11-01 16:47:30|24366.1|24346.1|24364.1|24344.1|24366.1|24346.1|24364.1|24344.1|3
1730479660000|2024-11-01 16:47:40|24364.6|24344.6|24364.1|24344.1|24367.1|24347.1|24364.1|24344.1|4
1730479670000|2024-11-01 16:47:50|24362.1|24342.1|24362.1|24342.1|24362.1|24342.1|24362.1|24342.1|8
1730479680000|2024-11-01 16:48:00|24360.1|24340.1|24359.6|24339.6|24360.1|24340.1|24357.1|24337.1|0
1730479690000|2024-11-01 16:48:10|||||||||1
1730479700000|2024-11-01 16:48:20|24354.6|24334.6|24354.6|24334.6|24354.6|24334.6|24354.6|24334.6|5
1730479710000|2024-11-01 16:48:30|24354.1|24334.1|24354.1|24334.1|24354.1|24334.1|24354.1|24334.1|2
1730479730000|2024-11-01 16:48:50|24353.6|24333.6|24349.1|24329.1|24353.6|24333.6|24349.1|24329.1|1
1730479740000|2024-11-01 16:49:00|24348.6|24328.6|24344.1|24324.1|24348.6|24328.6|24344.1|24324.1|4
1730479750000|2024-11-01 16:49:10|24343.1|24323.1|24339.1|24319.1|24343.1|24323.1|24339.1|24319.1|1
1730479760000|2024-11-01 16:49:20|24338.6|24318.6|24338.6|24318.6|24338.6|24318.6|24338.6|24318.6|0
1730479770000|2024-11-01 16:49:30|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|2
1730479780000|2024-11-01 16:49:40|24341.1|24321.1|24339.1|24319.1|24341.1|24321.1|24339.1|24319.1|0
1730479790000|2024-11-01 16:49:50|24338.6|24318.6|24338.6|24318.6|24338.6|24318.6|24338.6|24318.6|2
1730479800000|2024-11-01 16:50:00|24339.1|24319.1|24341.1|24321.1|24341.1|24321.1|24339.1|24319.1|1
1730479810000|2024-11-01 16:50:10|24338.6|24318.6|24339.1|24319.1|24339.1|24319.1|24338.6|24318.6|3
1730479830000|2024-11-01 16:50:30|24341.1|24321.1|24339.1|24319.1|24341.1|24321.1|24339.1|24319.1|2
1730479840000|2024-11-01 16:50:40|||||||||1
1730479850000|2024-11-01 16:50:50|24339.6|24319.6|24341.1|24321.1|24341.6|24321.6|24338.6|24318.6|6
1730479860000|2024-11-01 16:51:00|24339.1|24319.1|24341.6|24321.6|24341.6|24321.6|24339.1|24319.1|0
1730479870000|2024-11-01 16:51:10|||||||||1
1730479890000|2024-11-01 16:51:30|24342.1|24322.1|24342.1|24322.1|24342.1|24322.1|24342.1|24322.1|6
1730479900000|2024-11-01 16:51:40|||||||||1
1730479910000|2024-11-01 16:51:50|24339.6|24319.6|24339.6|24319.6|24339.6|24319.6|24339.6|24319.6|0
1730479920000|2024-11-01 16:52:00|24344.6|24324.6|24339.6|24319.6|24344.6|24324.6|24339.6|24319.6|6
1730479930000|2024-11-01 16:52:10|24342.1|24322.1|24341.6|24321.6|24342.1|24322.1|24341.6|24321.6|2
1730479940000|2024-11-01 16:52:20|||||||||1
1730479950000|2024-11-01 16:52:30|24342.1|24322.1|24344.1|24324.1|24344.1|24324.1|24342.1|24322.1|2
1730479960000|2024-11-01 16:52:40|24341.6|24321.6|24337.1|24317.1|24341.6|24321.6|24337.1|24317.1|9
1730479980000|2024-11-01 16:53:00|24337.6|24317.6|24337.1|24317.1|24339.1|24319.1|24337.1|24317.1|2
1730479990000|2024-11-01 16:53:10|24339.6|24319.6|24350.1|24330.1|24350.1|24330.1|24339.6|24319.6|67
1730480000000|2024-11-01 16:53:20|24350.6|24330.6|24350.6|24330.6|24350.6|24330.6|24350.6|24330.6|0
1730480010000|2024-11-01 16:53:30|24350.1|24330.1|24350.1|24330.1|24350.6|24330.6|24350.1|24330.1|77
1730480020000|2024-11-01 16:53:40|24352.6|24332.6|24352.6|24332.6|24352.6|24332.6|24352.6|24332.6|0
1730480030000|2024-11-01 16:53:50|24350.1|24330.1|24355.1|24335.1|24355.1|24335.1|24350.1|24330.1|3
1730480040000|2024-11-01 16:54:00|24355.6|24335.6|24355.1|24335.1|24357.6|24337.6|24354.6|24334.6|28
1730480050000|2024-11-01 16:54:10|24354.6|24334.6|24350.1|24330.1|24354.6|24334.6|24350.1|24330.1|6
1730480060000|2024-11-01 16:54:20|24349.6|24329.6|24346.6|24326.6|24349.6|24329.6|24346.6|24326.6|2
1730480080000|2024-11-01 16:54:40|24344.6|24324.6|24344.1|24324.1|24344.6|24324.6|24344.1|24324.1|1
1730480090000|2024-11-01 16:54:50|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|24341.6|24321.6|0
1730480100000|2024-11-01 16:55:00|24339.1|24319.1|24341.6|24321.6|24341.6|24321.6|24339.1|24319.1|3
1730480150000|2024-11-01 16:55:50|24340.6|24320.6|24331.6|24311.6|24340.6|24320.6|24331.6|24311.6|16
1730480160000|2024-11-01 16:56:00|24331.1|24311.1|24327.6|24307.6|24331.6|24311.6|24326.6|24306.6|6
1730480170000|2024-11-01 16:56:10|24331.6|24311.6|24324.1|24304.1|24331.6|24311.6|24324.1|24304.1|7
1730480180000|2024-11-01 16:56:20|24323.1|24303.1|24314.1|24294.1|24323.1|24303.1|24314.1|24294.1|15
1730480190000|2024-11-01 16:56:30|24311.6|24291.6|24311.6|24291.6|24316.6|24296.6|24311.6|24291.6|10
1730480200000|2024-11-01 16:56:40|24312.1|24292.1|24311.6|24291.6|24312.1|24292.1|24311.6|24291.6|2
1730480210000|2024-11-01 16:56:50|||||||||1
1730480220000|2024-11-01 16:57:00|24311.1|24291.1|24306.6|24286.6|24311.1|24291.1|24306.6|24286.6|1
1730480230000|2024-11-01 16:57:10|24306.1|24286.1|24301.1|24281.1|24306.1|24286.1|24301.1|24281.1|3
1730480240000|2024-11-01 16:57:20|24303.1|24283.1|24301.1|24281.1|24303.1|24283.1|24301.1|24281.1|3
1730480260000|2024-11-01 16:57:40|24299.1|24279.1|24296.6|24276.6|24299.1|24279.1|24296.6|24276.6|1
1730480270000|2024-11-01 16:57:50|||||||||1
1730480280000|2024-11-01 16:58:00|24299.1|24279.1|24299.1|24279.1|24299.1|24279.1|24299.1|24279.1|1
1730480290000|2024-11-01 16:58:10|24301.6|24281.6|24307.1|24287.1|24307.1|24287.1|24301.6|24281.6|4
1730480300000|2024-11-01 16:58:20|24311.6|24291.6|24309.1|24289.1|24311.6|24291.6|24309.1|24289.1|11
1730480310000|2024-11-01 16:58:30|24307.1|24287.1|24309.6|24289.6|24309.6|24289.6|24306.6|24286.6|1
1730480320000|2024-11-01 16:58:40|||||||||1
1730480330000|2024-11-01 16:58:50|24309.1|24289.1|24309.1|24289.1|24309.1|24289.1|24309.1|24289.1|0
1730480340000|2024-11-01 16:59:00|24307.1|24287.1|24307.1|24287.1|24307.1|24287.1|24307.1|24287.1|3
1730480350000|2024-11-01 16:59:10|24309.1|24289.1|24312.1|24292.1|24312.1|24292.1|24309.1|24289.1|8
1730480360000|2024-11-01 16:59:20|24312.6|24292.6|24312.6|24292.6|24312.6|24292.6|24312.6|24292.6|2
1730480370000|2024-11-01 16:59:30|24313.1|24293.1|24317.1|24297.1|24317.1|24297.1|24313.1|24293.1|2
1730480390000|2024-11-01 16:59:50|24316.6|24296.6|24315.1|24295.1|24316.6|24296.6|24314.1|24294.1|20
1730480400000|2024-11-01 17:00:00|24319.1|24299.1|24319.1|24299.1|24319.1|24299.1|24319.1|24299.1|2
1730480410000|2024-11-01 17:00:10|24320.1|24300.1|24324.1|24304.1|24329.1|24309.1|24320.1|24300.1|8
1730480420000|2024-11-01 17:00:20|24323.6|24303.6|24323.6|24303.6|24323.6|24303.6|24323.6|24303.6|1
1730480430000|2024-11-01 17:00:30|24323.1|24303.1|24323.1|24303.1|24323.1|24303.1|24323.1|24303.1|4
1730480440000|2024-11-01 17:00:40|||||||||1
1730480450000|2024-11-01 17:00:50|24320.6|24300.6|24316.1|24296.1|24320.6|24300.6|24316.1|24296.1|6
1730480460000|2024-11-01 17:01:00|24314.1|24294.1|24308.6|24288.6|24314.1|24294.1|24308.6|24288.6|3
1730480470000|2024-11-01 17:01:10|24306.1|24286.1|24301.1|24281.1|24306.1|24286.1|24301.1|24281.1|6
1730480480000|2024-11-01 17:01:20|24300.6|24280.6|24296.1|24276.1|24300.6|24280.6|24296.1|24276.1|0
1730480510000|2024-11-01 17:01:50|24296.6|24276.6|24294.1|24274.1|24296.6|24276.6|24294.1|24274.1|0
1730480520000|2024-11-01 17:02:00|24294.6|24274.6|24299.1|24279.1|24299.1|24279.1|24294.1|24274.1|3
1730480540000|2024-11-01 17:02:20|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|24304.1|24284.1|1
1730480560000|2024-11-01 17:02:40|24305.1|24285.1|24305.1|24285.1|24305.1|24285.1|24305.1|24285.1|8
1730480570000|2024-11-01 17:02:50|24309.6|24289.6|24310.6|24290.6|24310.6|24290.6|24309.6|24289.6|0
1730480580000|2024-11-01 17:03:00|24312.6|24292.6|24317.1|24297.1|24318.1|24298.1|24312.6|24292.6|6
1730480590000|2024-11-01 17:03:10|24317.6|24297.6|24317.1|24297.1|24317.6|24297.6|24317.1|24297.1|0
1730480600000|2024-11-01 17:03:20|||||||||1
1730480610000|2024-11-01 17:03:30|24316.6|24296.6|24314.1|24294.1|24316.6|24296.6|24314.1|24294.1|43
1730480620000|2024-11-01 17:03:40|||||||||3
1730480630000|2024-11-01 17:03:50|24313.6|24293.6|24311.6|24291.6|24313.6|24293.6|24311.6|24291.6|0
1730480640000|2024-11-01 17:04:00|24312.1|24292.1|24306.6|24286.6|24314.1|24294.1|24306.6|24286.6|8
1730480650000|2024-11-01 17:04:10|24307.1|24287.1|24307.1|24287.1|24307.1|24287.1|24307.1|24287.1|2
1730480660000|2024-11-01 17:04:20|||||||||1
1730480670000|2024-11-01 17:04:30|24306.6|24286.6|24303.6|24283.6|24306.6|24286.6|24303.6|24283.6|3
1730480690000|2024-11-01 17:04:50|24298.1|24278.1|24289.1|24269.1|24298.1|24278.1|24289.1|24269.1|13
1730480700000|2024-11-01 17:05:00|24288.6|24268.6|24286.6|24266.6|24289.1|24269.1|24284.1|24264.1|3
1730480710000|2024-11-01 17:05:10|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|4
1730480740000|2024-11-01 17:05:40|24288.1|24268.1|24284.1|24264.1|24288.1|24268.1|24284.1|24264.1|3
1730480750000|2024-11-01 17:05:50|||||||||2
1730480760000|2024-11-01 17:06:00|||||||||8
1730480770000|2024-11-01 17:06:10|24282.1|24262.1|24281.6|24261.6|24282.1|24262.1|24281.1|24261.1|0
1730480780000|2024-11-01 17:06:20|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|0
1730480790000|2024-11-01 17:06:30|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|2
1730480800000|2024-11-01 17:06:40|24284.1|24264.1|24282.1|24262.1|24284.1|24264.1|24282.1|24262.1|4
1730480810000|2024-11-01 17:06:50|||||||||1
1730480820000|2024-11-01 17:07:00|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|1
1730480830000|2024-11-01 17:07:10|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|24282.1|24262.1|1
1730480840000|2024-11-01 17:07:20|||||||||1
1730480850000|2024-11-01 17:07:30|||||||||1
1730480860000|2024-11-01 17:07:40|24284.6|24264.6|24282.1|24262.1|24284.6|24264.6|24282.1|24262.1|5
1730480870000|2024-11-01 17:07:50|24281.6|24261.6|24282.1|24262.1|24282.1|24262.1|24281.6|24261.6|1
1730480880000|2024-11-01 17:08:00|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|24284.6|24264.6|0
1730480890000|2024-11-01 17:08:10|24284.1|24264.1|24282.1|24262.1|24284.1|24264.1|24282.1|24262.1|1
1730480900000|2024-11-01 17:08:20|24281.6|24261.6|24282.1|24262.1|24282.1|24262.1|24281.6|24261.6|2
1730480910000|2024-11-01 17:08:30|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|0
1730480920000|2024-11-01 17:08:40|24281.6|24261.6|24282.1|24262.1|24282.1|24262.1|24281.6|24261.6|1
1730480940000|2024-11-01 17:09:00|24281.6|24261.6|24273.6|24253.6|24281.6|24261.6|24273.6|24253.6|3
1730480950000|2024-11-01 17:09:10|24274.1|24254.1|24276.6|24256.6|24276.6|24256.6|24271.1|24251.1|6
1730480960000|2024-11-01 17:09:20|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|24279.1|24259.1|0
1730480970000|2024-11-01 17:09:30|24276.6|24256.6|24276.6|24256.6|24276.6|24256.6|24276.6|24256.6|4
1730480990000|2024-11-01 17:09:50|||||||||3
1730481000000|2024-11-01 17:10:00|24274.6|24254.6|24269.1|24249.1|24274.6|24254.6|24269.1|24249.1|7
1730481010000|2024-11-01 17:10:10|||||||||4
1730481020000|2024-11-01 17:10:20|||||||||4
1730481030000|2024-11-01 17:10:30|24267.1|24247.1|24267.1|24247.1|24267.1|24247.1|24264.6|24244.6|6
1730481040000|2024-11-01 17:10:40|24266.6|24246.6|24264.1|24244.1|24267.1|24247.1|24264.1|24244.1|1
1730481050000|2024-11-01 17:10:50|24263.6|24243.6|24261.1|24241.1|24263.6|24243.6|24257.1|24237.1|17
1730481060000|2024-11-01 17:11:00|24259.1|24239.1|24257.1|24237.1|24260.1|24240.1|24257.1|24237.1|11
1730481070000|2024-11-01 17:11:10|24256.6|24236.6|24254.1|24234.1|24256.6|24236.6|24254.1|24234.1|23
1730481080000|2024-11-01 17:11:20|24253|24233|24251.1|24231.1|24253|24233|24251.1|24231.1|0
1730481090000|2024-11-01 17:11:30|24254.1|24234.1|24254.1|24234.1|24254.1|24234.1|24254.1|24234.1|2
1730481100000|2024-11-01 17:11:40|24253.6|24233.6|24253.6|24233.6|24253.6|24233.6|24253.6|24233.6|1
1730481110000|2024-11-01 17:11:50|24251.1|24231.1|24251.1|24231.1|24251.1|24231.1|24251.1|24231.1|1
1730481130000|2024-11-01 17:12:10|24252.1|24232.1|24257.6|24237.6|24257.6|24237.6|24252.1|24232.1|7
1730481140000|2024-11-01 17:12:20|24259.6|24239.6|24262.1|24242.1|24262.1|24242.1|24259.6|24239.6|6
1730481150000|2024-11-01 17:12:30|24261.6|24241.6|24259.6|24239.6|24261.6|24241.6|24259.6|24239.6|37
1730481160000|2024-11-01 17:12:40|24260.1|24240.1|24260.1|24240.1|24260.1|24240.1|24259.6|24239.6|46
1730481170000|2024-11-01 17:12:50|24264.1|24244.1|24264.1|24244.1|24264.1|24244.1|24264.1|24244.1|4
1730481190000|2024-11-01 17:13:10|||||||||1
1730481210000|2024-11-01 17:13:30|||||||||1
1730481220000|2024-11-01 17:13:40|24262.1|24242.1|24262.1|24242.1|24262.1|24242.1|24262.1|24242.1|1
1730481240000|2024-11-01 17:14:00|24264.6|24244.6|24266.6|24246.6|24266.6|24246.6|24264.6|24244.6|3
1730481260000|2024-11-01 17:14:20|24264.1|24244.1|24264.1|24244.1|24264.6|24244.6|24264.1|24244.1|0
1730481270000|2024-11-01 17:14:30|24263.5|24243.5|24261.6|24241.6|24263.5|24243.5|24261.6|24241.6|1
1730481280000|2024-11-01 17:14:40|||||||||1
1730481290000|2024-11-01 17:14:50|||||||||1
1730481300000|2024-11-01 17:15:00|24263.5|24243.5|24264.1|24244.1|24264.1|24244.1|24263.5|24243.5|3
1730481310000|2024-11-01 17:15:10|24263.5|24243.5|24263.5|24243.5|24263.5|24243.5|24263.5|24243.5|1
1730481320000|2024-11-01 17:15:20|24264.1|24244.1|24264.6|24244.6|24264.6|24244.6|24264.1|24244.1|1
1730481330000|2024-11-01 17:15:30|24264.1|24244.1|24264.1|24244.1|24264.1|24244.1|24263.5|24243.5|4
1730481340000|2024-11-01 17:15:40|24263|24243|24259.1|24239.1|24263|24243|24259.1|24239.1|10
1730481350000|2024-11-01 17:15:50|24260.1|24240.1|24262.1|24242.1|24262.1|24242.1|24260.1|24240.1|5
1730481360000|2024-11-01 17:16:00|24264.1|24244.1|24261.6|24241.6|24264.1|24244.1|24261.6|24241.6|2
1730481370000|2024-11-01 17:16:10|24259.1|24239.1|24259.6|24239.6|24259.6|24239.6|24259.1|24239.1|2
1730481380000|2024-11-01 17:16:20|||||||||2
1730481390000|2024-11-01 17:16:30|||||||||1
1730481400000|2024-11-01 17:16:40|24259.1|24239.1|24258.5|24238.5|24259.1|24239.1|24258.5|24238.5|1
1730481410000|2024-11-01 17:16:50|24256.6|24236.6|24256|24236|24256.6|24236.6|24256|24236|43
1730481420000|2024-11-01 17:17:00|24254.1|24234.1|24256.6|24236.6|24256.6|24236.6|24254.1|24234.1|8
1730481430000|2024-11-01 17:17:10|24256|24236|24256|24236|24256|24236|24256|24236|3
1730481440000|2024-11-01 17:17:20|||||||||1
1730481450000|2024-11-01 17:17:30|24256.5|24236.5|24258|24238|24258|24238|24256.5|24236.5|0
1730481460000|2024-11-01 17:17:40|24256|24236|24251|24231|24256|24236|24251|24231|4
1730481470000|2024-11-01 17:17:50|24253.5|24233.5|24251|24231|24253.5|24233.5|24251|24231|3
1730481480000|2024-11-01 17:18:00|24253.5|24233.5|24253.5|24233.5|24253.5|24233.5|24253.5|24233.5|2
1730481490000|2024-11-01 17:18:10|24253|24233|24253|24233|24253|24233|24253|24233|27
1730481500000|2024-11-01 17:18:20|24253.5|24233.5|24255.5|24235.5|24255.5|24235.5|24253|24233|2
1730481510000|2024-11-01 17:18:30|24255|24235|24261.5|24241.5|24261.5|24241.5|24253|24233|18
1730481520000|2024-11-01 17:18:40|24261|24241|24261.5|24241.5|24261.5|24241.5|24261|24241|2
1730481530000|2024-11-01 17:18:50|24261|24241|24261|24241|24261|24241|24261|24241|2
1730481540000|2024-11-01 17:19:00|24264|24244|24266|24246|24266|24246|24264|24244|3
1730481550000|2024-11-01 17:19:10|24265.5|24245.5|24263|24243|24266|24246|24263|24243|20
1730481560000|2024-11-01 17:19:20|24263.5|24243.5|24263.5|24243.5|24263.5|24243.5|24263|24243|1
1730481570000|2024-11-01 17:19:30|24263|24243|24268|24248|24268|24248|24263|24243|12
1730481580000|2024-11-01 17:19:40|||||||||2
1730481590000|2024-11-01 17:19:50|24267.5|24247.5|24267.5|24247.5|24267.5|24247.5|24267.5|24247.5|2
1730481600000|2024-11-01 17:20:00|24268|24248|24270|24250|24270|24250|24268|24248|5
1730481610000|2024-11-01 17:20:10|24271|24251|24273|24253|24273|24253|24270.5|24250.5|8
1730481620000|2024-11-01 17:20:20|24273.5|24253.5|24278.5|24258.5|24278.5|24258.5|24273.5|24253.5|25
1730481630000|2024-11-01 17:20:30|||||||||2
1730481640000|2024-11-01 17:20:40|||||||||7
1730481650000|2024-11-01 17:20:50|||||||||3
1730481660000|2024-11-01 17:21:00|24281|24261|24281|24261|24281|24261|24281|24261|7
1730481670000|2024-11-01 17:21:10|||||||||2
1730481680000|2024-11-01 17:21:20|24280.5|24260.5|24280|24260|24281|24261|24280|24260|7
1730481690000|2024-11-01 17:21:30|24281|24261|24280.5|24260.5|24281|24261|24280.5|24260.5|5
1730481700000|2024-11-01 17:21:40|24281|24261|24283|24263|24283|24263|24281|24261|3
1730481710000|2024-11-01 17:21:50|24284|24264|24284|24264|24286.5|24266.5|24283.5|24263.5|6
1730481720000|2024-11-01 17:22:00|24288|24268|24286|24266|24288|24268|24286|24266|7
1730481730000|2024-11-01 17:22:10|||||||||3
1730481740000|2024-11-01 17:22:20|24285.5|24265.5|24291|24271|24291|24271|24285.5|24265.5|4
1730481750000|2024-11-01 17:22:30|||||||||7
1730481760000|2024-11-01 17:22:40|24291.5|24271.5|24294|24274|24294|24274|24291.5|24271.5|62
1730481770000|2024-11-01 17:22:50|24296|24276|24301|24281|24301|24281|24296|24276|19
1730481780000|2024-11-01 17:23:00|24299|24279|24281.5|24261.5|24300.5|24280.5|24274|24254|35
1730481790000|2024-11-01 17:23:10|24279.5|24259.5|24288.5|24268.5|24288.5|24268.5|24279.5|24259.5|34
1730481800000|2024-11-01 17:23:20|24286|24266|24283.5|24263.5|24286|24266|24283.5|24263.5|10
1730481810000|2024-11-01 17:23:30|24283|24263|24281.5|24261.5|24283.5|24263.5|24281|24261|25
1730481820000|2024-11-01 17:23:40|24283.5|24263.5|24274|24254|24283.5|24263.5|24273.5|24253.5|35
1730481830000|2024-11-01 17:23:50|24276|24256|24262|24242|24278.5|24258.5|24261.5|24241.5|64
1730481840000|2024-11-01 17:24:00|24260|24240|24245|24225|24260|24240|24245|24225|55
1730481850000|2024-11-01 17:24:10|24244.5|24224.5|24241.5|24221.5|24245|24225|24240|24220|34
1730481860000|2024-11-01 17:24:20|24243.5|24223.5|24254|24234|24254|24234|24243.5|24223.5|37
1730481870000|2024-11-01 17:24:30|24254.5|24234.5|24256|24236|24256.5|24236.5|24246.5|24226.5|48
1730481880000|2024-11-01 17:24:40|24256.5|24236.5|24248.5|24228.5|24256.5|24236.5|24248.5|24228.5|45
1730481890000|2024-11-01 17:24:50|24246.5|24226.5|24244|24224|24248.5|24228.5|24243.5|24223.5|72
1730481900000|2024-11-01 17:25:00|24246.5|24226.5|24256.5|24236.5|24259|24239|24246.5|24226.5|8
1730481920000|2024-11-01 17:25:20|24257|24237|24256.5|24236.5|24261.5|24241.5|24256.5|24236.5|16
1730481930000|2024-11-01 17:25:30|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|2
1730481940000|2024-11-01 17:25:40|24256.5|24236.5|24256.5|24236.5|24256.5|24236.5|24256.5|24236.5|6
1730481950000|2024-11-01 17:25:50|24256|24236|24256.5|24236.5|24256.5|24236.5|24256|24236|3
1730481960000|2024-11-01 17:26:00|24259.5|24239.5|24256.5|24236.5|24259.5|24239.5|24256.5|24236.5|7
1730481970000|2024-11-01 17:26:10|24258.5|24238.5|24258.5|24238.5|24258.5|24238.5|24258.5|24238.5|21
1730481980000|2024-11-01 17:26:20|24259|24239|24261.5|24241.5|24261.5|24241.5|24258.5|24238.5|9
1730481990000|2024-11-01 17:26:30|||||||||12
1730482000000|2024-11-01 17:26:40|24262|24242|24262|24242|24262|24242|24262|24242|9
1730482010000|2024-11-01 17:26:50|24264|24244|24264|24244|24266|24246|24264|24244|7
1730482020000|2024-11-01 17:27:00|24263.5|24243.5|24261.5|24241.5|24263.5|24243.5|24261|24241|2
1730482030000|2024-11-01 17:27:10|24261|24241|24258.5|24238.5|24261|24241|24258.5|24238.5|8
1730482040000|2024-11-01 17:27:20|24256.5|24236.5|24256|24236|24256.5|24236.5|24256|24236|1
1730482060000|2024-11-01 17:27:40|24256.5|24236.5|24256|24236|24258.5|24238.5|24256|24236|14
1730482070000|2024-11-01 17:27:50|24254|24234|24253.5|24233.5|24254|24234|24253.5|24233.5|3
1730482080000|2024-11-01 17:28:00|24251|24231|24251|24231|24251|24231|24251|24231|3
1730482090000|2024-11-01 17:28:10|24250|24230|24250|24230|24250|24230|24250|24230|128
1730482100000|2024-11-01 17:28:20|24248|24228|24243.5|24223.5|24248|24228|24243.5|24223.5|7
1730482110000|2024-11-01 17:28:30|24241.5|24221.5|24241|24221|24241.5|24221.5|24241|24221|3
1730482130000|2024-11-01 17:28:50|||||||||11
1730482140000|2024-11-01 17:29:00|24236|24216|24232|24212|24236|24216|24230.5|24210.5|147
1730482150000|2024-11-01 17:29:10|24234|24214|24243|24223|24243|24223|24234|24214|4
1730482160000|2024-11-01 17:29:20|24242.5|24222.5|24220|24200|24242.5|24222.5|24220|24200|78
1730482170000|2024-11-01 17:29:30|24220.5|24200.5|24228|24208|24228|24208|24220.5|24200.5|63
1730482180000|2024-11-01 17:29:40|24230|24210|24225.5|24205.5|24230|24210|24223|24203|19
1730482190000|2024-11-01 17:29:50|24225|24205|24225.5|24205.5|24225.5|24205.5|24223|24203|30
1730711700000|2024-11-04 09:15:00|24264.8|24244.8|24209.4|24189.4|24264.8|24244.8|24201.9|24181.9|36
1730711710000|2024-11-04 09:15:10|24213.6|24193.6|24226.5|24206.5|24228.6|24208.6|24213.6|24193.6|14
1730711720000|2024-11-04 09:15:20|24226.1|24206.1|24234|24214|24234|24214|24224|24204|6
1730711730000|2024-11-04 09:15:30|24231.5|24211.5|24236.9|24216.9|24236.9|24216.9|24231.5|24211.5|3
1730711740000|2024-11-04 09:15:40|24239.4|24219.4|24264.9|24244.9|24282.4|24254.9|24239.4|24218.2|93
1730711750000|2024-11-04 09:15:50|24264.4|24244.4|24264.4|24244.4|24264.4|24244.4|24264.4|24244.4|1
1730711760000|2024-11-04 09:16:00|24264.9|24244.9|24311.2|24291.2|24311.2|24291.2|24264.9|24244.9|174
1730711770000|2024-11-04 09:16:10|24313.7|24293.7|24313.2|24293.2|24316.2|24296.2|24313.2|24293.2|19
1730711780000|2024-11-04 09:16:20|24317.8|24277.8|24290.3|24270.3|24317.8|24284.9|24290.3|24270.3|2
1730711790000|2024-11-04 09:16:30|24287.4|24267.4|24312.8|24292.8|24318.7|24295.7|24286.2|24252.4|23
1730711800000|2024-11-04 09:16:40|24310.7|24290.7|24334.1|24314.1|24334.1|24314.1|24308.7|24288.7|19
1730711810000|2024-11-04 09:16:50|24331.6|24311.6|24329.1|24309.1|24331.6|24311.6|24329.1|24309.1|3
1730711820000|2024-11-04 09:17:00|24321.6|24301.6|24323.7|24283.7|24326.6|24301.6|24317|24283.7|13
1730711830000|2024-11-04 09:17:10|24305.7|24285.7|24305.7|24285.7|24305.7|24285.7|24305.7|24285.7|2
1730711840000|2024-11-04 09:17:20|24303.7|24283.7|24288.2|24268.2|24303.7|24283.7|24288.2|24268.2|8
1730711850000|2024-11-04 09:17:30|24288.7|24268.7|24296.6|24276.6|24296.6|24276.6|24288.7|24268.7|1
1730711860000|2024-11-04 09:17:40|24300.7|24280.7|24320.4|24300.4|24320.4|24300.4|24300.7|24280.7|8
1730711870000|2024-11-04 09:17:50|24330.7|24310.7|24335.7|24315.7|24335.7|24315.7|24330.7|24310.7|2
1730711880000|2024-11-04 09:18:00|24333.2|24313.2|24336.2|24316.2|24336.6|24316.6|24333.2|24313.2|13
1730711890000|2024-11-04 09:18:10|24334.1|24314.1|24334.1|24314.1|24334.1|24314.1|24334.1|24314.1|2
1730711900000|2024-11-04 09:18:20|24336.2|24316.2|24335.7|24315.7|24336.2|24316.2|24335.7|24315.7|2
1730711910000|2024-11-04 09:18:30|24331.6|24311.6|24335.7|24315.7|24335.7|24315.7|24331.6|24311.6|2
1730711920000|2024-11-04 09:18:40|24336.2|24316.2|24336.2|24316.2|24336.2|24316.2|24336.2|24316.2|1
1730711930000|2024-11-04 09:18:50|24335.7|24315.7|24335.7|24315.7|24335.7|24315.7|24330.7|24310.7|11
1730711940000|2024-11-04 09:19:00|24333.7|24313.7|24336.2|24316.2|24336.2|24316.2|24333.7|24313.7|7
1730711950000|2024-11-04 09:19:10|24338.2|24318.2|24338.2|24318.2|24338.2|24318.2|24338.2|24318.2|4
1730711960000|2024-11-04 09:19:20|||||||||1
1730711970000|2024-11-04 09:19:30|24338.7|24318.7|24340.7|24320.7|24340.7|24320.7|24338.7|24318.7|5
1730711980000|2024-11-04 09:19:40|24338.2|24318.2|24338.2|24318.2|24338.2|24318.2|24338.2|24318.2|0
1730711990000|2024-11-04 09:19:50|24334.1|24314.1|24333.7|24313.7|24334.1|24314.1|24333.7|24313.7|1
1730712000000|2024-11-04 09:20:00|24334.1|24314.1|24333.7|24313.7|24335.7|24315.7|24333.7|24313.7|7
1730712010000|2024-11-04 09:20:10|24334.1|24314.1|24325.3|24305.3|24336.2|24316.2|24325.3|24305.3|38
1730712020000|2024-11-04 09:20:20|24323.2|24303.2|24322.8|24302.8|24323.2|24303.2|24322.8|24302.8|0
1730712030000|2024-11-04 09:20:30|24320.7|24300.7|24320.7|24300.7|24320.7|24300.7|24320.7|24300.7|0
1730712040000|2024-11-04 09:20:40|24318.2|24298.2|24318.2|24298.2|24318.2|24298.2|24318.2|24298.2|8
1730712060000|2024-11-04 09:21:00|24315.7|24295.7|24308.2|24288.2|24315.7|24295.7|24308.2|24288.2|9
1730712070000|2024-11-04 09:21:10|24304.4|24284.4|24295.7|24275.7|24304.4|24284.4|24295.7|24275.7|4
1730712080000|2024-11-04 09:21:20|24295.3|24275.3|24303.6|24283.6|24303.6|24283.6|24295.3|24275.3|3
1730712090000|2024-11-04 09:21:30|24305.7|24285.7|24318.6|24298.6|24325.7|24300.7|24305.7|24285.7|11
1730712100000|2024-11-04 09:21:40|24321.1|24301.1|24321.1|24301.1|24321.1|24301.1|24321.1|24301.1|0
1730712110000|2024-11-04 09:21:50|24323.6|24303.6|24321.1|24301.1|24325.7|24305.7|24320.7|24300.7|0
1730712120000|2024-11-04 09:22:00|24323.2|24303.2|24320.7|24300.7|24325.3|24305.3|24320.3|24300.3|4
1730712130000|2024-11-04 09:22:10|24321.1|24301.1|24323.2|24303.2|24323.2|24303.2|24321.1|24301.1|0
1730712150000|2024-11-04 09:22:30|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|24324.1|24304.1|1
1730712160000|2024-11-04 09:22:40|24326.1|24306.1|24338.2|24318.2|24338.2|24318.2|24326.1|24306.1|4
1730712170000|2024-11-04 09:22:50|24340.7|24320.7|24324.1|24304.1|24340.7|24320.7|24322|24302|18
1730712180000|2024-11-04 09:23:00|24323.6|24303.6|24326.6|24306.6|24326.6|24306.6|24319.1|24299.1|6
1730712190000|2024-11-04 09:23:10|24331.6|24311.6|24331.6|24311.6|24331.6|24311.6|24331.6|24311.6|8
1730712200000|2024-11-04 09:23:20|24331.1|24311.1|24323.6|24303.6|24331.1|24311.1|24323.6|24303.6|1
1730712210000|2024-11-04 09:23:30|24321.1|24301.1|24319.1|24299.1|24321.1|24301.1|24319.1|24299.1|1
1730712220000|2024-11-04 09:23:40|24316.6|24296.6|24316.6|24296.6|24316.6|24296.6|24316.6|24296.6|1
1730712240000|2024-11-04 09:24:00|24316.1|24296.1|24314.1|24294.1|24316.1|24296.1|24311.6|24291.6|4
1730712250000|2024-11-04 09:24:10|24316.6|24296.6|24319.1|24299.1|24319.1|24299.1|24316.6|24296.6|2
1730712270000|2024-11-04 09:24:30|24324.1|24304.1|24326.6|24306.6|24326.6|24306.6|24324.1|24304.1|0
1730712310000|2024-11-04 09:25:10|24327.4|24307.4|24319.1|24299.1|24331.1|24311.1|24318.6|24298.6|2
1730712330000|2024-11-04 09:25:30|24321.1|24301.1|24331.6|24291.6|24331.6|24301.1|24321.1|24291.6|1
1730712340000|2024-11-04 09:25:40|24333.6|24293.6|24333.6|24293.6|24333.6|24293.6|24333.6|24293.6|0
1730712350000|2024-11-04 09:25:50|24323.2|24303.2|24319.1|24299.1|24328.6|24303.2|24319.1|24288.6|0
1730712360000|2024-11-04 09:26:00|24314.1|24294.1|24319.1|24299.1|24319.1|24299.1|24311.6|24291.6|4
1730712370000|2024-11-04 09:26:10|24329.5|24289.5|24329.5|24289.5|24329.5|24289.5|24329.5|24289.5|0
1730712380000|2024-11-04 09:26:20|24319.1|24299.1|24319.1|24299.1|24319.1|24299.1|24319.1|24299.1|0
1730712400000|2024-11-04 09:26:40|24316.1|24296.1|24319.1|24299.1|24326.6|24299.1|24316.1|24286.6|0
1730712420000|2024-11-04 09:27:00|24314.1|24294.1|24313.6|24293.6|24314.1|24294.1|24311.6|24291.6|2
1730712460000|2024-11-04 09:27:40|24314.1|24294.1|24324.5|24284.5|24324.5|24294.1|24314.1|24284.5|0
1730712470000|2024-11-04 09:27:50|24314.1|24294.1|24314.1|24294.1|24314.1|24294.1|24314.1|24294.1|0
1730712490000|2024-11-04 09:28:10|24313.6|24293.6|24313.6|24293.6|24313.6|24293.6|24313.6|24293.6|1
1730712500000|2024-11-04 09:28:20|24314.1|24294.1|24324.5|24284.5|24324.5|24294.1|24314.1|24284.5|2
1730712510000|2024-11-04 09:28:30|24326.6|24286.6|24319.1|24299.1|24326.6|24299.1|24319.1|24286.6|0
1730712540000|2024-11-04 09:29:00|24328.6|24288.6|24317.8|24297.8|24328.6|24297.8|24317.8|24288.6|0
1730712570000|2024-11-04 09:29:30|24317.4|24297.4|24302|24282|24317.4|24297.4|24302|24282|9
1730712580000|2024-11-04 09:29:40|24301.1|24281.1|24301.1|24281.1|24301.1|24281.1|24301.1|24281.1|0
1730712590000|2024-11-04 09:29:50|24300.7|24280.7|24301.1|24281.1|24301.1|24281.1|24300.7|24280.7|0
1730712600000|2024-11-04 09:30:00|24300.7|24280.7|24312|24272|24312|24280.7|24298.6|24272|5
1730712610000|2024-11-04 09:30:10|24317.4|24277.4|24307|24287|24317.4|24287|24307|24277.4|0
1730712630000|2024-11-04 09:30:30|24309.1|24289.1|24309.1|24289.1|24309.1|24289.1|24309.1|24289.1|0
1730712640000|2024-11-04 09:30:40|24307|24287|24306.6|24286.6|24307|24287|24306.6|24286.6|0
1730712650000|2024-11-04 09:30:50|||||||||4
1730712660000|2024-11-04 09:31:00|24303.6|24283.6|24291.1|24271.1|24303.6|24283.6|24291.1|24271.1|2
1730712670000|2024-11-04 09:31:10|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|24287|24267|2
1730712680000|2024-11-04 09:31:20|24291.1|24271.1|24293.2|24273.2|24303.6|24273.2|24291.1|24263.6|2
1730712690000|2024-11-04 09:31:30|24291.1|24271.1|24288.2|24268.2|24291.1|24271.1|24288.2|24268.2|0
1730712700000|2024-11-04 09:31:40|24286.1|24266.1|24299.5|24279.5|24299.5|24279.5|24283.2|24263.2|9
1730712710000|2024-11-04 09:31:50|24301.6|24281.6|24304.1|24284.1|24304.1|24284.1|24301.6|24281.6|4
1730712720000|2024-11-04 09:32:00|24307.4|24287.4|24326.6|24306.6|24326.6|24306.6|24307.4|24287.4|2
1730712730000|2024-11-04 09:32:10|24327|24307|24326.6|24306.6|24327|24307|24326.6|24306.6|6
1730712750000|2024-11-04 09:32:30|24327|24307|24326.6|24306.6|24329.1|24309.1|24326.6|24306.6|0
1730712770000|2024-11-04 09:32:50|24327|24307|24296.6|24276.6|24329.1|24309.1|24296.6|24276.6|20
1730712820000|2024-11-04 09:33:40|24305.7|24265.7|24296.6|24276.6|24305.7|24276.6|24292|24259.1|3
1730712840000|2024-11-04 09:34:00|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|0
1730712850000|2024-11-04 09:34:10|24296.6|24276.6|24294.1|24274.1|24296.6|24276.6|24294.1|24274.1|5
1730712860000|2024-11-04 09:34:20|24303.2|24263.2|24285.7|24265.7|24303.2|24267.4|24285.3|24257.8|4
1730712870000|2024-11-04 09:34:30|24283.6|24263.6|24283.6|24263.6|24283.6|24263.6|24283.6|24263.6|1
1730712880000|2024-11-04 09:34:40|24284.1|24264.1|24289.1|24269.1|24289.1|24269.1|24284.1|24264.1|4
1730712890000|2024-11-04 09:34:50|24289.5|24269.5|24291.6|24271.6|24291.6|24271.6|24289.5|24269.5|3
1730712900000|2024-11-04 09:35:00|24289.1|24269.1|24284.5|24264.5|24289.1|24269.1|24284.1|24264.1|16
1730712910000|2024-11-04 09:35:10|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|24284.1|24264.1|1
1730712930000|2024-11-04 09:35:30|24296.6|24276.6|24299.1|24279.1|24299.1|24279.1|24296.6|24276.6|5
1730712950000|2024-11-04 09:35:50|24299.5|24279.5|24301.6|24281.6|24301.6|24281.6|24299.5|24279.5|0
1730712980000|2024-11-04 09:36:20|24299.5|24279.5|24299.1|24279.1|24299.5|24279.5|24299.1|24279.1|1
1730712990000|2024-11-04 09:36:30|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|0
1730713000000|2024-11-04 09:36:40|24296.6|24276.6|24296.6|24276.6|24296.6|24276.6|24296.6|24276.6|3
1730713010000|2024-11-04 09:36:50|24294.5|24274.5|24294.5|24274.5|24294.5|24274.5|24294.5|24274.5|0
1730713020000|2024-11-04 09:37:00|24293.6|24273.6|24284.1|24264.1|24293.6|24273.6|24284.1|24264.1|3
1730713030000|2024-11-04 09:37:10|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|24289.1|24269.1|1
1730713040000|2024-11-04 09:37:20|||||||||1
1730713080000|2024-11-04 09:38:00|24284.5|24264.5|24291.1|24271.1|24291.1|24271.1|24284.5|24264.5|1
1730713090000|2024-11-04 09:38:10|24292|24272|24319.9|24299.9|24329.9|24299.9|24292|24263.3|115
1730713100000|2024-11-04 09:38:20|24320.4|24300.4|24325.4|24305.4|24325.4|24305.4|24320.4|24300.4|9
1730713110000|2024-11-04 09:38:30|24325.8|24305.8|24330.4|24310.4|24330.4|24310.4|24325.8|24305.8|7
1730713120000|2024-11-04 09:38:40|24332.4|24312.4|24327.4|24307.4|24332.4|24312.4|24327.4|24307.4|2
1730713130000|2024-11-04 09:38:50|24324.9|24304.9|24322|24302|24324.9|24304.9|24322|24302|9
1730713140000|2024-11-04 09:39:00|24321.6|24301.6|24315.4|24295.4|24321.6|24301.6|24314.5|24294.5|1
1730713150000|2024-11-04 09:39:10|24316.6|24296.6|24314.5|24294.5|24316.6|24296.6|24314.5|24294.5|1
1730713160000|2024-11-04 09:39:20|24312|24292|24311.1|24291.1|24312|24292|24311.1|24291.1|1
1730713170000|2024-11-04 09:39:30|24309.1|24289.1|24306.6|24286.6|24314.5|24289.1|24304.1|24274.5|0
1730713200000|2024-11-04 09:40:00|24302|24282|24304.5|24284.5|24304.9|24284.9|24301.6|24281.6|2
1730713210000|2024-11-04 09:40:10|24304.9|24284.9|24307.4|24287.4|24307.4|24287.4|24304.9|24284.9|1
1730713220000|2024-11-04 09:40:20|24309.5|24289.5|24311.6|24291.6|24311.6|24291.6|24309.5|24289.5|1
1730713240000|2024-11-04 09:40:40|24314.1|24294.1|24314.1|24294.1|24314.1|24294.1|24314.1|24294.1|0
1730713250000|2024-11-04 09:40:50|||||||||1
1730713270000|2024-11-04 09:41:10|24311.6|24291.6|24311.6|24291.6|24311.6|24291.6|24311.6|24291.6|0
1730713280000|2024-11-04 09:41:20|24312|24292|24314.1|24294.1|24314.1|24294.1|24312|24292|0
1730713300000|2024-11-04 09:41:40|24311.6|24291.6|24309.1|24289.1|24311.6|24291.6|24309.1|24289.1|2
1730713320000|2024-11-04 09:42:00|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|24301.6|24281.6|1
1730713330000|2024-11-04 09:42:10|24302|24282|24301.6|24281.6|24302|24282|24301.6|24281.6|6
1730713340000|2024-11-04 09:42:20|24297.4|24277.4|24299.5|24279.5|24299.5|24279.5|24297.4|24277.4|0
1730713360000|2024-11-04 09:42:40|24302|24282|24302|24282|24302|24282|24302|24282|0
1730713380000|2024-11-04 09:43:00|24302.4|24282.4|24304.9|24284.9|24304.9|24284.9|24302.4|24282.4|0
1730713400000|2024-11-04 09:43:20|24305.4|24285.4|24309.1|24289.1|24309.5|24289.5|24305.4|24285.4|5
1730713410000|2024-11-04 09:43:30|||||||||2
1730713440000|2024-11-04 09:44:00|24300.7|24280.7|24298.6|24278.6|24300.7|24280.7|24298.6|24278.6|2
1730713450000|2024-11-04 09:44:10|24299.1|24279.1|24301.6|24281.6|24301.6|24281.6|24299.1|24279.1|3
1730713470000|2024-11-04 09:44:30|24302.4|24282.4|24302.4|24282.4|24302.4|24282.4|24302.4|24282.4|15
1730713480000|2024-11-04 09:44:40|24302.9|24282.9|24302.4|24282.4|24302.9|24282.9|24302.4|24282.4|0
1730713490000|2024-11-04 09:44:50|24302.9|24282.9|24304.1|24284.1|24304.5|24284.5|24302.4|24282.4|5
1730713500000|2024-11-04 09:45:00|24303.6|24283.6|24301.1|24281.1|24303.6|24283.6|24301.1|24281.1|0
1730713510000|2024-11-04 09:45:10|24300.7|24280.7|24300.3|24280.3|24300.7|24280.7|24300.3|24280.3|0
1730713520000|2024-11-04 09:45:20|24296.1|24276.1|24296.1|24276.1|24296.1|24276.1|24295.7|24275.7|1
1730713530000|2024-11-04 09:45:30|24295.7|24275.7|24291.1|24271.1|24295.7|24275.7|24291.1|24271.1|0
1730713540000|2024-11-04 09:45:40|24290.7|24270.7|24288.6|24268.6|24290.7|24270.7|24288.6|24268.6|0
1730713550000|2024-11-04 09:45:50|24289.1|24269.1|24289.9|24269.9|24289.9|24269.9|24289.1|24269.1|1
1730713560000|2024-11-04 09:46:00|24289.5|24269.5|24289.5|24269.5|24289.5|24269.5|24289.5|24269.5|0
1730713570000|2024-11-04 09:46:10|24287|24267|24287|24267|24287|24267|24287|24267|2
1730713580000|2024-11-04 09:46:20|24289.5|24269.5|24287|24267|24289.5|24269.5|24287|24267|0
1730713600000|2024-11-04 09:46:40|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|0
1730713620000|2024-11-04 09:47:00|24284.5|24264.5|24284.5|24264.5|24284.5|24264.5|24284.5|24264.5|0
1730713640000|2024-11-04 09:47:20|24288.6|24268.6|24291.6|24271.6|24291.6|24271.6|24288.6|24268.6|2
1730713650000|2024-11-04 09:47:30|24292|24272|24279.5|24259.5|24292|24272|24279.5|24259.5|6
1730713670000|2024-11-04 09:47:50|24277|24257|24261.6|24241.6|24277|24257|24261.6|24241.6|6
1730713680000|2024-11-04 09:48:00|24262|24242|24271.6|24251.6|24272|24252|24262|24242|1
1730713690000|2024-11-04 09:48:10|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|0
1730713700000|2024-11-04 09:48:20|24271.6|24251.6|24267|24247|24271.6|24251.6|24267|24247|2
1730713710000|2024-11-04 09:48:30|24264.5|24244.5|24264.5|24244.5|24264.5|24244.5|24264.1|24244.1|0
1730713750000|2024-11-04 09:49:10|24262|24242|24262|24242|24262|24242|24262|24242|1
1730713770000|2024-11-04 09:49:30|||||||||2
1730713780000|2024-11-04 09:49:40|24259.9|24239.9|24259.9|24239.9|24259.9|24239.9|24259.9|24239.9|0
1730713800000|2024-11-04 09:50:00|24262|24242|24261.6|24241.6|24264.1|24244.1|24259.5|24239.5|1
1730713810000|2024-11-04 09:50:10|24259.5|24239.5|24259.5|24239.5|24259.5|24239.5|24259.5|24239.5|0
1730713820000|2024-11-04 09:50:20|24261.6|24241.6|24264.1|24244.1|24266.6|24246.6|24261.6|24241.6|0
1730713850000|2024-11-04 09:50:50|24262|24242|24261.1|24241.1|24262|24242|24261.1|24241.1|2
1730713860000|2024-11-04 09:51:00|24259.1|24239.1|24266.1|24246.1|24266.1|24246.1|24259.1|24239.1|4
1730713880000|2024-11-04 09:51:20|24271.6|24251.6|24271.6|24251.6|24271.6|24251.6|24271.6|24251.6|0
1730713900000|2024-11-04 09:51:40|24267.4|24247.4|24267|24247|24267.4|24247.4|24267|24247|2
1730713910000|2024-11-04 09:51:50|24266.6|24246.6|24266.6|24246.6|24266.6|24246.6|24266.6|24246.6|3
1730713920000|2024-11-04 09:52:00|24261.6|24241.6|24261.6|24241.6|24261.6|24241.6|24261.6|24241.6|1
1730713930000|2024-11-04 09:52:10|24264.1|24244.1|24264.1|24244.1|24264.1|24244.1|24264.1|24244.1|3
1730713950000|2024-11-04 09:52:30|24263.6|24243.6|24259.1|24239.1|24263.6|24243.6|24259.1|24239.1|1
1730713960000|2024-11-04 09:52:40|||||||||3
1730713970000|2024-11-04 09:52:50|||||||||2
1730713980000|2024-11-04 09:53:00|24259.9|24239.9|24261.6|24241.6|24264.1|24244.1|24259.9|24239.9|1
1730713990000|2024-11-04 09:53:10|24261.1|24241.1|24259.1|24239.1|24261.1|24241.1|24259.1|24239.1|1
1730714010000|2024-11-04 09:53:30|||||||||2
1730714020000|2024-11-04 09:53:40|24259.5|24239.5|24259.5|24239.5|24259.5|24239.5|24259.5|24239.5|1
1730714040000|2024-11-04 09:54:00|24259.1|24239.1|24259.5|24239.5|24259.5|24239.5|24259.1|24239.1|0
1730714060000|2024-11-04 09:54:20|24254.5|24234.5|24254.5|24234.5|24254.5|24234.5|24254.5|24234.5|1
1730714070000|2024-11-04 09:54:30|24254.1|24234.1|24254.1|24234.1|24254.1|24234.1|24254.1|24234.1|3
1730714080000|2024-11-04 09:54:40|24246.6|24226.6|24236.6|24216.6|24246.6|24226.6|24236.6|24216.6|2
1730714090000|2024-11-04 09:54:50|24235.7|24215.7|24229.1|24209.1|24235.7|24215.7|24229.1|24209.1|2
1730714100000|2024-11-04 09:55:00|24227|24207|24226.1|24206.1|24227|24207|24226.1|24206.1|3
1730714110000|2024-11-04 09:55:10|24224.1|24204.1|24208.6|24188.6|24224.1|24204.1|24208.6|24188.6|31
1730714120000|2024-11-04 09:55:20|24206.6|24186.6|24204.1|24184.1|24208.6|24188.6|24204.1|24184.1|3
1730714130000|2024-11-04 09:55:30|24203.6|24183.6|24201.6|24181.6|24203.6|24183.6|24201.6|24181.6|2
1730714160000|2024-11-04 09:56:00|24203.6|24183.6|24204.1|24184.1|24204.1|24184.1|24203.6|24183.6|3
1730714170000|2024-11-04 09:56:10|24210.3|24190.3|24222|24202|24224.5|24204.5|24210.3|24190.3|7
1730714190000|2024-11-04 09:56:30|||||||||4
1730714210000|2024-11-04 09:56:50|24221.6|24201.6|24214.1|24194.1|24221.6|24201.6|24214.1|24194.1|2
1730714220000|2024-11-04 09:57:00|24211.6|24191.6|24211.6|24191.6|24211.6|24191.6|24211.6|24191.6|2
1730714240000|2024-11-04 09:57:20|24213.6|24193.6|24216.6|24196.6|24216.6|24196.6|24213.6|24193.6|2
1730714260000|2024-11-04 09:57:40|24219.1|24199.1|24219.1|24199.1|24219.1|24199.1|24219.1|24199.1|1
1730714280000|2024-11-04 09:58:00|24229.5|24189.5|24229.5|24189.5|24229.5|24189.5|24229.5|24189.5|0
1730714290000|2024-11-04 09:58:10|24231.6|24191.6|24219.1|24199.1|24231.6|24201.1|24219.1|24191.6|0
1730714300000|2024-11-04 09:58:20|24216.6|24196.6|24216.6|24196.6|24216.6|24196.6|24216.6|24196.6|1
1730714310000|2024-11-04 09:58:30|24219.1|24199.1|24219.1|24199.1|24219.1|24199.1|24219.1|24199.1|0
1730714320000|2024-11-04 09:58:40|24221.6|24201.6|24229.1|24209.1|24231.6|24211.6|24221.6|24201.6|10
1730714330000|2024-11-04 09:58:50|24229.5|24209.5|24231.1|24211.1|24231.6|24211.6|24229.5|24209.5|1
1730714340000|2024-11-04 09:59:00|24229.1|24209.1|24229.1|24209.1|24229.1|24209.1|24229.1|24209.1|0
1730714350000|2024-11-04 09:59:10|24229.5|24209.5|24231.6|24211.6|24231.6|24211.6|24229.5|24209.5|0
1730714360000|2024-11-04 09:59:20|24233.6|24213.6|24236.6|24216.6|24236.6|24216.6|24233.6|24213.6|2
1730714390000|2024-11-04 09:59:50|24236.1|24216.1|24233.6|24213.6|24236.1|24216.1|24233.6|24213.6|3
1730714400000|2024-11-04 10:00:00|24231.6|24211.6|24231.6|24211.6|24231.6|24211.6|24231.6|24211.6|1
1730714410000|2024-11-04 10:00:10|24229.5|24209.5|24221.6|24201.6|24229.5|24209.5|24221.6|24201.6|2
1730714430000|2024-11-04 10:00:30|24222|24202|24221.1|24201.1|24224.1|24204.1|24221.1|24201.1|0
1730714440000|2024-11-04 10:00:40|24220.7|24200.7|24212|24192|24220.7|24200.7|24212|24192|3
1730714450000|2024-11-04 10:00:50|24214.1|24194.1|24214.1|24194.1|24214.1|24194.1|24214.1|24194.1|7
1730714460000|2024-11-04 10:01:00|24218.2|24198.2|24222.8|24202.8|24222.8|24202.8|24218.2|24198.2|6
1730714480000|2024-11-04 10:01:20|24224.9|24204.9|24224.9|24204.9|24224.9|24204.9|24224.9|24204.9|0
1730714500000|2024-11-04 10:01:40|24229.5|24209.5|24229.5|24209.5|24229.5|24209.5|24229.5|24209.5|2
1730714510000|2024-11-04 10:01:50|24234.1|24214.1|24234.1|24214.1|24234.1|24214.1|24234.1|24214.1|3
1730714520000|2024-11-04 10:02:00|24234.5|24214.5|24232|24212|24234.5|24214.5|24232|24212|1
1730714530000|2024-11-04 10:02:10|24229.9|24209.9|24229.1|24209.1|24229.9|24209.9|24229.1|24209.1|1
1730714540000|2024-11-04 10:02:20|24236.6|24196.6|24224.8|24204.8|24236.6|24204.8|24224.8|24196.6|2
1730714550000|2024-11-04 10:02:30|24216.6|24196.6|24209.1|24189.1|24216.6|24196.6|24209.1|24189.1|0
1730714560000|2024-11-04 10:02:40|24204.9|24184.9|24203.6|24183.6|24204.9|24184.9|24203.6|24183.6|4
1730714570000|2024-11-04 10:02:50|24201.6|24181.6|24202|24182|24202|24182|24201.6|24181.6|1
1730714580000|2024-11-04 10:03:00|24204.1|24184.1|24204.1|24184.1|24204.1|24184.1|24204.1|24184.1|3
1730714590000|2024-11-04 10:03:10|24204.5|24184.5|24209.5|24189.5|24209.5|24189.5|24204.5|24184.5|3
1730714600000|2024-11-04 10:03:20|24210.3|24190.3|24216.6|24196.6|24216.6|24196.6|24210.3|24190.3|10
1730714610000|2024-11-04 10:03:30|24217|24197|24227|24207|24227|24207|24217|24197|2
1730714620000|2024-11-04 10:03:40|24226.6|24206.6|24232|24212|24232|24212|24226.6|24206.6|2
1730714630000|2024-11-04 10:03:50|24232.8|24212.8|24241.6|24221.6|24241.6|24221.6|24232.8|24212.8|14
1730714640000|2024-11-04 10:04:00|24244.5|24224.5|24244.5|24224.5|24244.5|24224.5|24244.5|24224.5|1
1730714650000|2024-11-04 10:04:10|24249.1|24229.1|24251.6|24231.6|24251.6|24231.6|24249.1|24229.1|1
1730714670000|2024-11-04 10:04:30|24254.1|24234.1|24254.5|24234.5|24254.5|24234.5|24254.1|24234.1|1
1730714680000|2024-11-04 10:04:40|24257|24237|24257|24237|24257|24237|24257|24237|0
1730714690000|2024-11-04 10:04:50|24259.1|24239.1|24264.1|24244.1|24264.1|24244.1|24259.1|24239.1|3
1730714700000|2024-11-04 10:05:00|24264.5|24244.5|24266.6|24246.6|24266.6|24246.6|24264.5|24244.5|1
1730714710000|2024-11-04 10:05:10|24264.5|24244.5|24263.6|24243.6|24264.5|24244.5|24263.6|24243.6|1
1730714730000|2024-11-04 10:05:30|24261.6|24241.6|24261.6|24241.6|24261.6|24241.6|24261.6|24241.6|0
1730714740000|2024-11-04 10:05:40|24261.1|24241.1|24259.1|24239.1|24261.1|24241.1|24259.1|24239.1|1
1730714770000|2024-11-04 10:06:10|24258.6|24238.6|24257|24237|24259.1|24239.1|24256.6|24236.6|0
1730714790000|2024-11-04 10:06:30|24259.1|24239.1|24256.6|24236.6|24259.1|24239.1|24256.6|24236.6|1
1730714810000|2024-11-04 10:06:50|24259.1|24239.1|24257|24237|24259.1|24239.1|24256.6|24236.6|0
1730714820000|2024-11-04 10:07:00|24259.1|24239.1|24259.1|24239.1|24259.1|24239.1|24256.6|24236.6|2
1730714830000|2024-11-04 10:07:10|24256.6|24236.6|24256.6|24236.6|24256.6|24236.6|24256.6|24236.6|0
1730714850000|2024-11-04 10:07:30|24256.1|24236.1|24258.6|24238.6|24258.6|24238.6|24256.1|24236.1|4
1730714870000|2024-11-04 10:07:50|24259.1|24239.1|24259.5|24239.5|24259.5|24239.5|24259.1|24239.1|1
1730714880000|2024-11-04 10:08:00|||||||||2
1730714890000|2024-11-04 10:08:10|24261.6|24241.6|24264.1|24244.1|24264.1|24244.1|24261.6|24241.6|1
1730714910000|2024-11-04 10:08:30|24259.9|24239.9|24259.9|24239.9|24259.9|24239.9|24259.9|24239.9|1
1730714920000|2024-11-04 10:08:40|24262|24242|24264.5|24244.5|24264.5|24244.5|24262|24242|0
1730714930000|2024-11-04 10:08:50|24264.1|24244.1|24262|24242|24264.1|24244.1|24262|24242|0
1730714940000|2024-11-04 10:09:00|24264.1|24244.1|24259.1|24239.1|24264.1|24244.1|24259.1|24239.1|2
1730714950000|2024-11-04 10:09:10|24256.6|24236.6|24254.1|24234.1|24256.6|24236.6|24254.1|24234.1|0
1730714960000|2024-11-04 10:09:20|||||||||2
1730714970000|2024-11-04 10:09:30|24254.5|24234.5|24259.1|24239.1|24259.1|24239.1|24254.5|24234.5|0
1730715000000|2024-11-04 10:10:00|24259.5|24239.5|24261.6|24241.6|24261.6|24241.6|24259.5|24239.5|2
1730715030000|2024-11-04 10:10:30|24269.9|24249.9|24269.1|24249.1|24269.9|24249.9|24269.1|24249.1|27
1730715040000|2024-11-04 10:10:40|24267|24247|24267|24247|24267|24247|24267|24247|1
1730715060000|2024-11-04 10:11:00|24266.6|24246.6|24257|24237|24266.6|24246.6|24257|24237|9
1730715090000|2024-11-04 10:11:30|24262|24242|24264.5|24244.5|24264.5|24244.5|24262|24242|0
1730715100000|2024-11-04 10:11:40|24258.3|24238.3|24257|24237|24258.3|24238.3|24257|24237|3
1730715110000|2024-11-04 10:11:50|24261.1|24241.1|24262|24242|24262|24242|24261.1|24241.1|5
1730715120000|2024-11-04 10:12:00|24264.5|24244.5|24264.5|24244.5|24264.5|24244.5|24264.1|24244.1|1
1730715140000|2024-11-04 10:12:20|24264.1|24244.1|24264.1|24244.1|24264.1|24244.1|24264.1|24244.1|0
1730715150000|2024-11-04 10:12:30|24266.1|24246.1|24269.5|24249.5|24269.5|24249.5|24266.1|24246.1|2
1730715170000|2024-11-04 10:12:50|24267|24247|24267|24247|24267|24247|24267|24247|0
1730715180000|2024-11-04 10:13:00|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|2
1730715210000|2024-11-04 10:13:30|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|24269.5|24249.5|7
1730715220000|2024-11-04 10:13:40|24271.6|24251.6|24271.6|24251.6|24271.6|24251.6|24271.6|24251.6|0
1730715270000|2024-11-04 10:14:30|24269.5|24249.5|24273.6|24253.6|24273.6|24253.6|24269.5|24249.5|5
1730715280000|2024-11-04 10:14:40|24271.6|24251.6|24272|24252|24274.1|24254.1|24271.6|24251.6|0
1730715290000|2024-11-04 10:14:50|24274.1|24254.1|24274.9|24254.9|24274.9|24254.9|24274.1|24254.1|2
1730715300000|2024-11-04 10:15:00|24277|24257|24277|24257|24277|24257|24277|24257|0
1730715310000|2024-11-04 10:15:10|24277.4|24257.4|24284.1|24264.1|24284.1|24264.1|24277.4|24257.4|2
1730715360000|2024-11-04 10:16:00|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|9
1730715370000|2024-11-04 10:16:10|||||||||3
1730715420000|2024-11-04 10:17:00|24287|24267|24287.8|24267.8|24297.4|24267.8|24287|24257.4|2
1730715430000|2024-11-04 10:17:10|24288.3|24268.3|24288.3|24268.3|24288.3|24268.3|24288.3|24268.3|0
1730715470000|2024-11-04 10:17:50|24294.5|24274.5|24316.2|24296.2|24316.2|24296.2|24294.5|24274.5|53
1730715480000|2024-11-04 10:18:00|24330.7|24310.7|24378.3|24358.3|24378.3|24358.3|24330.7|24310.7|95
1730715490000|2024-11-04 10:18:10|24380.3|24360.3|24357.4|24337.4|24380.3|24360.3|24357.4|24337.4|43
1730715500000|2024-11-04 10:18:20|24353.3|24333.3|24350.8|24330.8|24362.4|24333.3|24350.8|24322.4|21
1730715510000|2024-11-04 10:18:30|24349.9|24329.9|24334.9|24314.9|24349.9|24329.9|24334.9|24314.9|15
1730715520000|2024-11-04 10:18:40|24332.8|24312.8|24322|24302|24332.8|24312.8|24322|24302|15
1730715530000|2024-11-04 10:18:50|24319.9|24299.9|24309.9|24289.9|24319.9|24299.9|24309.9|24289.9|5
1730715540000|2024-11-04 10:19:00|24305.8|24285.8|24299|24279|24305.8|24285.8|24299|24279|7
1730715550000|2024-11-04 10:19:10|24297|24277|24294.5|24274.5|24297|24277|24294.5|24274.5|2
1730715570000|2024-11-04 10:19:30|24294|24274|24292.4|24272.4|24294.5|24274.5|24292.4|24272.4|0
1730715590000|2024-11-04 10:19:50|24292.8|24272.8|24290.8|24270.8|24294.9|24274.9|24290.8|24270.8|1
1730715600000|2024-11-04 10:20:00|24294.9|24274.9|24297.4|24277.4|24297.4|24277.4|24294.9|24274.9|0
1730715620000|2024-11-04 10:20:20|24300.3|24280.3|24300.3|24280.3|24300.3|24280.3|24300.3|24280.3|0
1730715640000|2024-11-04 10:20:40|24299.9|24279.9|24297.4|24277.4|24299.9|24279.9|24297.4|24277.4|1
1730715660000|2024-11-04 10:21:00|24297|24277|24297.8|24277.8|24297.8|24277.8|24294.9|24274.9|0
1730715670000|2024-11-04 10:21:10|24297.4|24277.4|24292.8|24272.8|24297.4|24277.4|24292.8|24272.8|0
1730715680000|2024-11-04 10:21:20|24294.9|24274.9|24294.9|24274.9|24294.9|24274.9|24294.9|24274.9|0
1730715700000|2024-11-04 10:21:40|||||||||1
1730715710000|2024-11-04 10:21:50|24294.5|24274.5|24292.4|24272.4|24294.5|24274.5|24292.4|24272.4|0
1730715720000|2024-11-04 10:22:00|24289.9|24269.9|24292|24272|24294.9|24274.9|24289.9|24269.9|3
1730715730000|2024-11-04 10:22:10|24292.4|24272.4|24292.4|24272.4|24292.4|24272.4|24292.4|24272.4|0
1730715770000|2024-11-04 10:22:50|24287.4|24267.4|24281.5|24261.5|24287.4|24267.4|24281.5|24261.5|4
1730715780000|2024-11-04 10:23:00|24279|24259|24279|24259|24279|24259|24279|24259|1
1730715790000|2024-11-04 10:23:10|24274.5|24254.5|24272.4|24252.4|24274.5|24254.5|24271.5|24251.5|2
1730715800000|2024-11-04 10:23:20|24283.7|24243.7|24282|24262|24283.7|24262|24279.1|24243.7|1
1730715810000|2024-11-04 10:23:30|24290.3|24270.3|24294.9|24274.9|24294.9|24274.9|24290.3|24270.3|0
1730715820000|2024-11-04 10:23:40|24295.3|24275.3|24299.9|24279.9|24299.9|24279.9|24295.3|24275.3|1
1730715830000|2024-11-04 10:23:50|||||||||4
1730715840000|2024-11-04 10:24:00|24297.8|24277.8|24294.5|24274.5|24297.8|24277.8|24292.8|24272.8|2
1730715850000|2024-11-04 10:24:10|24297.4|24277.4|24297.8|24277.8|24297.8|24277.8|24297.4|24277.4|1
1730715860000|2024-11-04 10:24:20|24297.4|24277.4|24297.4|24277.4|24297.4|24277.4|24297.4|24277.4|0
1730715870000|2024-11-04 10:24:30|||||||||1
1730715880000|2024-11-04 10:24:40|24294.9|24274.9|24284.9|24264.9|24294.9|24274.9|24284.9|24264.9|10
1730715890000|2024-11-04 10:24:50|24281.5|24261.5|24276.5|24256.5|24281.5|24261.5|24276.5|24256.5|20
1730715900000|2024-11-04 10:25:00|24274|24254|24271.5|24251.5|24274|24254|24271.5|24251.5|2
1730715930000|2024-11-04 10:25:30|||||||||2
1730715950000|2024-11-04 10:25:50|24265.3|24245.3|24265.7|24245.7|24265.7|24245.7|24263.6|24243.6|8
1730715960000|2024-11-04 10:26:00|24266.1|24246.1|24266.1|24246.1|24266.1|24246.1|24266.1|24246.1|2
1730715970000|2024-11-04 10:26:10|24264|24244|24264|24244|24264|24244|24264|24244|0
1730715980000|2024-11-04 10:26:20|24266.5|24246.5|24266.5|24246.5|24266.5|24246.5|24266.5|24246.5|1
1730715990000|2024-11-04 10:26:30|24266.1|24246.1|24264|24244|24266.1|24246.1|24264|24244|0
1730716000000|2024-11-04 10:26:40|24262|24242|24262|24242|24262|24242|24262|24242|0
1730716010000|2024-11-04 10:26:50|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|3
1730716020000|2024-11-04 10:27:00|||||||||1
1730716040000|2024-11-04 10:27:20|24264|24244|24261.5|24241.5|24264|24244|24261.5|24241.5|1
1730716060000|2024-11-04 10:27:40|24262|24242|24266.5|24246.5|24266.5|24246.5|24262|24242|0
1730716080000|2024-11-04 10:28:00|24291.6|24231.6|24294.9|24274.9|24299.9|24274.9|24282.5|24231.6|50
1730716100000|2024-11-04 10:28:20|24292.4|24272.4|24287.4|24267.4|24292.4|24272.4|24287.4|24267.4|1
1730716110000|2024-11-04 10:28:30|24287|24267|24287|24267|24287|24267|24287|24267|0
1730716120000|2024-11-04 10:28:40|24286.1|24266.1|24274.9|24254.9|24286.1|24266.1|24274.9|24254.9|0
1730716130000|2024-11-04 10:28:50|24274|24254|24272|24252|24274|24254|24272|24252|1
1730716140000|2024-11-04 10:29:00|24269.9|24249.9|24274|24254|24274|24254|24269.9|24249.9|3
1730716160000|2024-11-04 10:29:20|24273.6|24253.6|24273.6|24253.6|24273.6|24253.6|24273.6|24253.6|0
1730716180000|2024-11-04 10:29:40|24274|24254|24274.5|24254.5|24274.5|24254.5|24274|24254|0
1730716210000|2024-11-04 10:30:10|24274.9|24254.9|24277|24257|24277|24257|24274.9|24254.9|1
1730716220000|2024-11-04 10:30:20|24279.5|24259.5|24281.5|24261.5|24282|24262|24279.5|24259.5|0
1730716230000|2024-11-04 10:30:30|24279.5|24259.5|24279.5|24259.5|24279.5|24259.5|24279.5|24259.5|0
1730716240000|2024-11-04 10:30:40|24284|24264|24284|24264|24284|24264|24284|24264|0
1730716250000|2024-11-04 10:30:50|24279.5|24259.5|24279.5|24259.5|24279.5|24259.5|24279.5|24259.5|0
1730716270000|2024-11-04 10:31:10|24279|24259|24279|24259|24279|24259|24279|24259|0
1730716300000|2024-11-04 10:31:40|24274|24254|24261.5|24241.5|24274|24254|24261.5|24241.5|6
1730716310000|2024-11-04 10:31:50|24260.7|24240.7|24256.5|24236.5|24260.7|24240.7|24256.5|24236.5|1
1730716320000|2024-11-04 10:32:00|24256.1|24236.1|24256.1|24236.1|24256.1|24236.1|24256.1|24236.1|0
1730716330000|2024-11-04 10:32:10|24254|24234|24254|24234|24254|24234|24254|24234|0
1730716340000|2024-11-04 10:32:20|24253.6|24233.6|24244.8|24224.8|24253.6|24233.6|24244.8|24224.8|15
1730716350000|2024-11-04 10:32:30|24236.5|24196.5|24223.6|24203.6|24236.5|24203.6|24221.1|24196.5|13
1730716360000|2024-11-04 10:32:40|24224|24204|24224|24204|24224|24204|24224|24204|0
1730716370000|2024-11-04 10:32:50|24224.5|24204.5|24231.1|24211.1|24241.5|24213.2|24224.5|24201.5|1
1730716380000|2024-11-04 10:33:00|24241.5|24201.5|24231.1|24211.1|24241.5|24211.1|24231.1|24201.5|0
1730716400000|2024-11-04 10:33:20|24234|24214|24234.5|24214.5|24234.5|24214.5|24234|24214|1
1730716410000|2024-11-04 10:33:30|||||||||1
1730716440000|2024-11-04 10:34:00|24239|24219|24241.5|24221.5|24241.5|24221.5|24239|24219|2
1730716450000|2024-11-04 10:34:10|24243.6|24223.6|24254.5|24214.5|24254.5|24224|24243.6|24214.5|1
1730716460000|2024-11-04 10:34:20|24259|24239|24259|24239|24259|24239|24259|24239|12
1730716480000|2024-11-04 10:34:40|24269.5|24229.5|24259|24239|24269.5|24241.1|24259|24229.5|0
1730716500000|2024-11-04 10:35:00|24268.6|24228.6|24266.1|24226.1|24268.6|24228.6|24266.1|24226.1|0
1730716510000|2024-11-04 10:35:10|24263.6|24223.6|24263.6|24223.6|24263.6|24223.6|24263.6|24223.6|0
1730716520000|2024-11-04 10:35:20|24254|24234|24254|24234|24254|24234|24254|24234|0
1730716530000|2024-11-04 10:35:30|24256.1|24236.1|24249|24229|24256.1|24236.1|24249|24229|6
1730716550000|2024-11-04 10:35:50|24248.6|24228.6|24249|24229|24249|24229|24248.6|24228.6|0
1730716560000|2024-11-04 10:36:00|24248.6|24228.6|24249|24229|24249|24229|24248.6|24228.6|0
1730716570000|2024-11-04 10:36:10|24248.6|24228.6|24248.6|24228.6|24249|24229|24248.6|24228.6|0
1730716580000|2024-11-04 10:36:20|24251.1|24231.1|24251.1|24231.1|24251.1|24231.1|24251.1|24231.1|0
1730716620000|2024-11-04 10:37:00|24248.6|24228.6|24251.1|24231.1|24253.6|24233.6|24248.6|24228.6|1
1730716630000|2024-11-04 10:37:10|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|24250.7|24230.7|0
1730716640000|2024-11-04 10:37:20|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|0
1730716680000|2024-11-04 10:38:00|24248.2|24228.2|24248.6|24228.6|24248.6|24228.6|24248.2|24228.2|2
1730716690000|2024-11-04 10:38:10|24249|24229|24248.6|24228.6|24251.5|24231.5|24248.6|24228.6|10
1730716700000|2024-11-04 10:38:20|24250.7|24230.7|24248.6|24228.6|24251.1|24231.1|24248.6|24228.6|1
1730716710000|2024-11-04 10:38:30|24249.5|24229.5|24251.5|24231.5|24251.5|24231.5|24249.5|24229.5|0
1730716740000|2024-11-04 10:39:00|24250.7|24230.7|24251.1|24231.1|24251.5|24231.5|24248.6|24228.6|1
1730716770000|2024-11-04 10:39:30|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|0
1730716780000|2024-11-04 10:39:40|24249|24229|24251.1|24231.1|24251.1|24231.1|24249|24229|0
1730716790000|2024-11-04 10:39:50|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|24248.6|24228.6|0
1730716830000|2024-11-04 10:40:30|24248.2|24228.2|24246.1|24226.1|24248.2|24228.2|24246.1|24226.1|0
1730716890000|2024-11-04 10:41:30|24245.7|24225.7|24245.7|24225.7|24245.7|24225.7|24245.7|24225.7|1
1730716920000|2024-11-04 10:42:00|24243.6|24223.6|24243.6|24223.6|24243.6|24223.6|24243.6|24223.6|0
1730716930000|2024-11-04 10:42:10|||||||||1
1730716940000|2024-11-04 10:42:20|||||||||2
1730716950000|2024-11-04 10:42:30|24239.5|24219.5|24239.5|24219.5|24241.5|24221.5|24239.5|24219.5|0
1730716960000|2024-11-04 10:42:40|24239|24219|24239|24219|24239|24219|24239|24219|0
1730716980000|2024-11-04 10:43:00|24236.5|24216.5|24236.5|24216.5|24236.5|24216.5|24236.5|24216.5|3
1730716990000|2024-11-04 10:43:10|24244|24224|24256.5|24236.5|24256.5|24236.5|24244|24216.5|8
1730717000000|2024-11-04 10:43:20|24261.1|24241.1|24261.1|24241.1|24261.5|24241.5|24261.1|24241.1|1
1730717010000|2024-11-04 10:43:30|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|0
1730717020000|2024-11-04 10:43:40|24264|24244|24266.5|24246.5|24266.5|24246.5|24264|24244|1
1730717030000|2024-11-04 10:43:50|||||||||1
1730717040000|2024-11-04 10:44:00|||||||||1
1730717060000|2024-11-04 10:44:20|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|24261.5|24241.5|3
1730717080000|2024-11-04 10:44:40|24262|24242|24267|24247|24269.5|24249.5|24262|24242|1
1730717090000|2024-11-04 10:44:50|24266.5|24246.5|24266.5|24246.5|24267|24247|24266.5|24246.5|4
1730717100000|2024-11-04 10:45:00|24266.1|24246.1|24256.5|24236.5|24266.1|24246.1|24256.5|24236.5|0
1730717110000|2024-11-04 10:45:10|24254.5|24234.5|24257|24237|24257|24237|24254.5|24234.5|3
1730717130000|2024-11-04 10:45:30|24254.5|24234.5|24254.5|24234.5|24254.5|24234.5|24254.5|24234.5|1
1730717150000|2024-11-04 10:45:50|24257|24237|24257|24237|24257|24237|24257|24237|0
1730717160000|2024-11-04 10:46:00|24257.4|24237.4|24264|24244|24264|24244|24257.4|24237.4|13
1730717170000|2024-11-04 10:46:10|24262|24242|24262|24242|24262|24242|24262|24242|3
1730717220000|2024-11-04 10:47:00|24259.9|24239.9|24259.9|24239.9|24259.9|24239.9|24259.9|24239.9|0
1730717230000|2024-11-04 10:47:10|24257.4|24237.4|24257|24237|24257.4|24237.4|24257|24237|1
1730717250000|2024-11-04 10:47:30|24254.9|24234.9|24254.9|24234.9|24254.9|24234.9|24254.9|24234.9|0
1730717270000|2024-11-04 10:47:50|24252.8|24232.8|24252|24232|24252.8|24232.8|24252|24232|1
1730717280000|2024-11-04 10:48:00|24251.1|24231.1|24251.1|24231.1|24251.1|24231.1|24251.1|24231.1|0
1730717290000|2024-11-04 10:48:10|24249.8|24229.8|24241.5|24221.5|24249.8|24229.8|24241.5|24221.5|0
1730717310000|2024-11-04 10:48:30|||||||||1
1730717320000|2024-11-04 10:48:40|24246.5|24226.5|24241.5|24221.5|24247|24227|24241.5|24221.5|10
1730717340000|2024-11-04 10:49:00|24237|24217|24237|24217|24237|24217|24237|24217|1
1730717350000|2024-11-04 10:49:10|24239.5|24219.5|24239.5|24219.5|24239.5|24219.5|24239.5|24219.5|0
1730717360000|2024-11-04 10:49:20|24241.5|24221.5|24247.4|24227.4|24247.4|24227.4|24241.5|24221.5|2
1730717370000|2024-11-04 10:49:30|24247|24227|24246.5|24226.5|24247|24227|24246.5|24226.5|1
1730717380000|2024-11-04 10:49:40|24242.4|24222.4|24242|24222|24242.4|24222.4|24242|24222|3
1730717390000|2024-11-04 10:49:50|24241.5|24221.5|24236.5|24216.5|24241.5|24221.5|24236.5|24216.5|2
1730717400000|2024-11-04 10:50:00|24237.4|24217.4|24237.4|24217.4|24237.4|24217.4|24237.4|24217.4|9
1730717410000|2024-11-04 10:50:10|24238.6|24218.6|24239.5|24219.5|24239.5|24219.5|24234.5|24214.5|19
1730717420000|2024-11-04 10:50:20|24240.3|24220.3|24240.3|24220.3|24240.3|24220.3|24240.3|24220.3|0
1730717430000|2024-11-04 10:50:30|24244.5|24224.5|24244.5|24224.5|24244.5|24224.5|24244.5|24224.5|0
1730717510000|2024-11-04 10:51:50|24244.9|24224.9|24253.2|24233.2|24254.5|24234.5|24244.5|24224.5|1
1730717520000|2024-11-04 10:52:00|24257.4|24237.4|24249.9|24229.9|24257.4|24237.4|24249.5|24229.5|4
1730717530000|2024-11-04 10:52:10|24250.3|24230.3|24250.3|24230.3|24250.3|24230.3|24250.3|24230.3|0
1730717540000|2024-11-04 10:52:20|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|0
1730717580000|2024-11-04 10:53:00|24252|24232|24249.9|24229.9|24252|24232|24249.9|24229.9|1
1730717640000|2024-11-04 10:54:00|24247.4|24227.4|24239.9|24219.9|24247.4|24227.4|24239.5|24219.5|6
1730717650000|2024-11-04 10:54:10|24242|24222|24242|24222|24242|24222|24242|24222|0
1730717660000|2024-11-04 10:54:20|24239.9|24219.9|24239.5|24219.5|24239.9|24219.9|24239.5|24219.5|3
1730717670000|2024-11-04 10:54:30|24239.9|24219.9|24247.4|24227.4|24247.4|24227.4|24239.9|24219.9|2
1730717680000|2024-11-04 10:54:40|24249.9|24229.9|24249.9|24229.9|24249.9|24229.9|24249.9|24229.9|1
1730717690000|2024-11-04 10:54:50|24250.3|24230.3|24252.8|24232.8|24252.8|24232.8|24250.3|24230.3|4
1730717700000|2024-11-04 10:55:00|24253.2|24233.2|24259.9|24239.9|24259.9|24239.9|24253.2|24233.2|1
1730717710000|2024-11-04 10:55:10|24259.5|24239.5|24259.5|24239.5|24259.9|24239.9|24259.5|24239.5|0
1730717740000|2024-11-04 10:55:40|24259.9|24239.9|24257.4|24237.4|24259.9|24239.9|24257.4|24237.4|0
1730717750000|2024-11-04 10:55:50|||||||||1
1730717760000|2024-11-04 10:56:00|24254.9|24234.9|24252.4|24232.4|24254.9|24234.9|24252.4|24232.4|5
1730717790000|2024-11-04 10:56:30|24254.5|24234.5|24254.5|24234.5|24254.5|24234.5|24254.5|24234.5|0
1730717800000|2024-11-04 10:56:40|24254.9|24234.9|24254.9|24234.9|24254.9|24234.9|24254.9|24234.9|0
1730717880000|2024-11-04 10:58:00|24255.3|24235.3|24254.9|24234.9|24255.3|24235.3|24254.9|24234.9|0
1730717940000|2024-11-04 10:59:00|24259.9|24239.9|24259.9|24239.9|24259.9|24239.9|24259.9|24239.9|9
1730717960000|2024-11-04 10:59:20|24260.7|24240.7|24267.4|24247.4|24267.4|24247.4|24260.7|24240.7|0
1730717970000|2024-11-04 10:59:30|24268.7|24248.7|24268.7|24248.7|24268.7|24248.7|24268.7|24248.7|5
1730717990000|2024-11-04 10:59:50|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|24269.1|24249.1|1
1730718000000|2024-11-04 11:00:00|24268.7|24248.7|24270.3|24250.3|24271.6|24251.6|24268.7|24248.7|8
1730718010000|2024-11-04 11:00:10|24270.7|24250.7|24272|24252|24273.2|24253.2|24270.7|24250.7|4
1730718030000|2024-11-04 11:00:30|24269.9|24249.9|24269.9|24249.9|24269.9|24249.9|24269.9|24249.9|0
1730718050000|2024-11-04 11:00:50|24264.9|24244.9|24262.8|24242.8|24264.9|24244.9|24262.8|24242.8|11
1730718060000|2024-11-04 11:01:00|24260.7|24240.7|24260.7|24240.7|24260.7|24240.7|24260.7|24240.7|0
1730718070000|2024-11-04 11:01:10|24258.7|24238.7|24258.7|24238.7|24258.7|24238.7|24258.7|24238.7|0
1730718080000|2024-11-04 11:01:20|24260.3|24240.3|24257.8|24237.8|24260.3|24240.3|24257.8|24237.8|0
1730718100000|2024-11-04 11:01:40|||||||||1
1730718110000|2024-11-04 11:01:50|24257.4|24237.4|24255.3|24235.3|24257.4|24237.4|24255.3|24235.3|0
1730718140000|2024-11-04 11:02:20|24254.9|24234.9|24249.5|24229.5|24254.9|24234.9|24249.5|24229.5|11
1730718240000|2024-11-04 11:04:00|24244.9|24224.9|24255.3|24235.3|24255.3|24235.3|24244.9|24224.9|4
1730718250000|2024-11-04 11:04:10|24257.4|24237.4|24257.4|24237.4|24257.4|24237.4|24257.4|24237.4|0
1730718300000|2024-11-04 11:05:00|24257.8|24237.8|24262.8|24242.8|24262.8|24242.8|24257.8|24237.8|3
1730718330000|2024-11-04 11:05:30|24262.4|24242.4|24262.4|24242.4|24262.4|24242.4|24262.4|24242.4|0
1730718340000|2024-11-04 11:05:40|24260.3|24240.3|24260.3|24240.3|24260.3|24240.3|24260.3|24240.3|0
1730718360000|2024-11-04 11:06:00|24259.9|24239.9|24259.9|24239.9|24259.9|24239.9|24259.9|24239.9|1
1730718370000|2024-11-04 11:06:10|24257.8|24237.8|24257.8|24237.8|24257.8|24237.8|24257.8|24237.8|1
1730718380000|2024-11-04 11:06:20|24257.4|24237.4|24257.4|24237.4|24257.8|24237.8|24254.9|24234.9|1
1730718400000|2024-11-04 11:06:40|24257.8|24237.8|24259.9|24239.9|24259.9|24239.9|24257.8|24237.8|0
1730718410000|2024-11-04 11:06:50|24260.3|24240.3|24262.8|24242.8|24262.8|24242.8|24260.3|24240.3|1
1730718420000|2024-11-04 11:07:00|||||||||3
1730718430000|2024-11-04 11:07:10|24264.9|24244.9|24264.9|24244.9|24264.9|24244.9|24264.9|24244.9|2
1730718470000|2024-11-04 11:07:50|24265.3|24245.3|24265.3|24245.3|24265.3|24245.3|24265.3|24245.3|0
1730718480000|2024-11-04 11:08:00|24267.8|24247.8|24267.8|24247.8|24267.8|24247.8|24267.8|24247.8|0
1730718520000|2024-11-04 11:08:40|24267.4|24247.4|24267.4|24247.4|24267.4|24247.4|24267.4|24247.4|0
1730718550000|2024-11-04 11:09:10|24266.9|24246.9|24267.8|24247.8|24267.8|24247.8|24266.9|24246.9|0
1730718560000|2024-11-04 11:09:20|24267.4|24247.4|24267.4|24247.4|24267.4|24247.4|24267.4|24247.4|0
1730718570000|2024-11-04 11:09:30|24267.8|24247.8|24267.4|24247.4|24267.8|24247.8|24267.4|24247.4|0
1730718580000|2024-11-04 11:09:40|24267.8|24247.8|24267.8|24247.8|24267.8|24247.8|24267.8|24247.8|0
1730718590000|2024-11-04 11:09:50|24272.4|24252.4|24272.4|24252.4|24272.4|24252.4|24272.4|24252.4|4
1730718600000|2024-11-04 11:10:00|24269.9|24249.9|24262.4|24242.4|24269.9|24249.9|24262.4|24242.4|1
1730718610000|2024-11-04 11:10:10|24261.9|24241.9|24261.9|24241.9|24261.9|24241.9|24261.9|24241.9|0
1730718640000|2024-11-04 11:10:40|24271.5|24231.5|24269.4|24229.4|24271.5|24231.5|24269.4|24229.4|0
1730718690000|2024-11-04 11:11:30|24259.9|24239.9|24259.9|24239.9|24269.4|24239.9|24259.9|24229.4|0
1730718720000|2024-11-04 11:12:00|24259.4|24239.4|24257.4|24237.4|24259.4|24239.4|24257.4|24237.4|1
1730718740000|2024-11-04 11:12:20|24254.9|24234.9|24257.4|24237.4|24257.4|24237.4|24254.9|24234.9|0
1730718750000|2024-11-04 11:12:30|24256.9|24236.9|24254.4|24234.4|24256.9|24236.9|24252.4|24232.4|0
1730718760000|2024-11-04 11:12:40|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|0
1730718860000|2024-11-04 11:14:20|24251.5|24231.5|24250.3|24230.3|24251.5|24231.5|24249.4|24229.4|0
1730718870000|2024-11-04 11:14:30|24252.4|24232.4|24249.4|24229.4|24252.4|24232.4|24249.4|24229.4|40
1730718890000|2024-11-04 11:14:50|24249.9|24229.9|24252.4|24232.4|24252.4|24232.4|24249.9|24229.9|3
1730718900000|2024-11-04 11:15:00|24254.4|24234.4|24254.4|24234.4|24254.4|24234.4|24254.4|24234.4|0
1730718950000|2024-11-04 11:15:50|||||||||1
1730718960000|2024-11-04 11:16:00|24254.9|24234.9|24254.4|24234.4|24254.9|24234.9|24254.4|24234.4|0
1730718970000|2024-11-04 11:16:10|24252.8|24232.8|24251.9|24231.9|24254.9|24234.9|24251.9|24231.9|0
1730718990000|2024-11-04 11:16:30|24249.9|24229.9|24250.3|24230.3|24250.3|24230.3|24249.9|24229.9|0
1730719000000|2024-11-04 11:16:40|24252.4|24232.4|24247.4|24227.4|24252.4|24232.4|24247.4|24227.4|0
1730719020000|2024-11-04 11:17:00|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|24251.9|24231.9|1
1730719030000|2024-11-04 11:17:10|24249.9|24229.9|24247.4|24227.4|24249.9|24229.9|24247.4|24227.4|0
1730719040000|2024-11-04 11:17:20|24249.9|24229.9|24249.9|24229.9|24249.9|24229.9|24247.8|24227.8|1
1730719060000|2024-11-04 11:17:40|24249.4|24229.4|24247.4|24227.4|24249.4|24229.4|24247.4|24227.4|0
1730719070000|2024-11-04 11:17:50|24242.8|24222.8|24242.8|24222.8|24242.8|24222.8|24242.8|24222.8|1
1730719080000|2024-11-04 11:18:00|24241.9|24221.9|24241.9|24221.9|24241.9|24221.9|24241.9|24221.9|0
1730719120000|2024-11-04 11:18:40|24242.4|24222.4|24242.4|24222.4|24242.4|24222.4|24242.4|24222.4|1
1730719150000|2024-11-04 11:19:10|24242.8|24222.8|24244.9|24224.9|24244.9|24224.9|24242.8|24222.8|0
1730719170000|2024-11-04 11:19:30|24246.9|24226.9|24246.9|24226.9|24246.9|24226.9|24246.9|24226.9|0
1730719230000|2024-11-04 11:20:30|||||||||1
1730719260000|2024-11-04 11:21:00|24247.4|24227.4|24245.3|24225.3|24247.4|24227.4|24245.3|24225.3|3
1730719270000|2024-11-04 11:21:10|24244.4|24224.4|24244.4|24224.4|24244.4|24224.4|24244.4|24224.4|0
1730719310000|2024-11-04 11:21:50|||||||||1
1730719320000|2024-11-04 11:22:00|24241.5|24221.5|24241.5|24221.5|24241.5|24221.5|24241.5|24221.5|0
1730719340000|2024-11-04 11:22:20|24241.9|24221.9|24241.9|24221.9|24241.9|24221.9|24241.9|24221.9|1
1730719380000|2024-11-04 11:23:00|24242.4|24222.4|24242.4|24222.4|24242.4|24222.4|24242.4|24222.4|3
1730719420000|2024-11-04 11:23:40|24242.8|24222.8|24242.4|24222.4|24242.8|24222.8|24242.4|24222.4|0
1730719430000|2024-11-04 11:23:50|24242.8|24222.8|24242.8|24222.8|24242.8|24222.8|24242.8|24222.8|0
1730719450000|2024-11-04 11:24:10|24243.2|24223.2|24245.7|24225.7|24245.7|24225.7|24243.2|24223.2|4
1730719460000|2024-11-04 11:24:20|24244.9|24224.9|24242.4|24222.4|24244.9|24224.9|24242.4|24222.4|11
1730719480000|2024-11-04 11:24:40|24242.8|24222.8|24242.8|24222.8|24242.8|24222.8|24242.8|24222.8|1
1730719490000|2024-11-04 11:24:50|24242.4|24222.4|24242.8|24222.8|24242.8|24222.8|24242.4|24222.4|0
1730719500000|2024-11-04 11:25:00|24244.9|24224.9|24245.3|24225.3|24245.3|24225.3|24244.9|24224.9|0
1730719510000|2024-11-04 11:25:10|24247.4|24227.4|24248.2|24228.2|24248.2|24228.2|24247.4|24227.4|1
1730719530000|2024-11-04 11:25:30|24250.3|24230.3|24250.3|24230.3|24250.3|24230.3|24250.3|24230.3|0
1730719610000|2024-11-04 11:26:50|24249.9|24229.9|24249.9|24229.9|24249.9|24229.9|24249.9|24229.9|0
1730719680000|2024-11-04 11:28:00|||||||||2
1730719720000|2024-11-04 11:28:40|24252.4|24232.4|24257.8|24237.8|24257.8|24237.8|24252.4|24232.4|1
1730719730000|2024-11-04 11:28:50|24260.7|24240.7|24262.8|24242.8|24262.8|24242.8|24260.7|24240.7|0
1730719740000|2024-11-04 11:29:00|24264.9|24244.9|24264.9|24244.9|24264.9|24244.9|24264.9|24244.9|0
1730719750000|2024-11-04 11:29:10|24264.4|24244.4|24256.9|24236.9|24264.4|24244.4|24256.9|24236.9|3
1730719760000|2024-11-04 11:29:20|24254.4|24234.4|24254.4|24234.4|24254.4|24234.4|24254.4|24234.4|0
1730719790000|2024-11-04 11:29:50|24251.9|24231.9|24251.9|24231.9|24251.9|24231.9|24251.9|24231.9|0
1730719800000|2024-11-04 11:30:00|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|24252.4|24232.4|3
1730719810000|2024-11-04 11:30:10|24254.4|24234.4|24254.4|24234.4|24254.4|24234.4|24254.4|24234.4|0
1730719830000|2024-11-04 11:30:30|||||||||1
1730719840000|2024-11-04 11:30:40|24252.8|24232.8|24252.4|24232.4|24252.8|24232.8|24252.4|24232.4|0
1730719860000|2024-11-04 11:31:00|24247.8|24227.8|24247.8|24227.8|24247.8|24227.8|24247.8|24227.8|10
1730719870000|2024-11-04 11:31:10|24248.2|24228.2|24252.4|24232.4|24252.4|24232.4|24248.2|24228.2|2
1730719880000|2024-11-04 11:31:20|24249.9|24229.9|24249.9|24229.9|24250.3|24230.3|24247.4|24227.4|0
1730719920000|2024-11-04 11:32:00|24252.4|24232.4|24260.3|24240.3|24260.3|24240.3|24252.4|24232.4|84
1730719950000|2024-11-04 11:32:30|24268.6|24248.6|24268.6|24248.6|24268.6|24248.6|24268.6|24248.6|2
1730719960000|2024-11-04 11:32:40|24274.1|24254.1|24277|24257|24277|24257|24274.1|24254.1|4
1730719980000|2024-11-04 11:33:00|24281.1|24261.1|24291.1|24271.1|24291.1|24271.1|24281.1|24261.1|9
1730719990000|2024-11-04 11:33:10|24293.2|24273.2|24287.8|24267.8|24293.2|24273.2|24287.8|24267.8|8
1730720000000|2024-11-04 11:33:20|24288.2|24268.2|24286.1|24266.1|24288.2|24268.2|24286.1|24266.1|0
1730720010000|2024-11-04 11:33:30|24285.7|24265.7|24281.6|24261.6|24286.1|24266.1|24281.6|24261.6|6
1730720020000|2024-11-04 11:33:40|24283.6|24263.6|24286.1|24266.1|24286.1|24266.1|24283.6|24263.6|1
1730720040000|2024-11-04 11:34:00|24285.7|24265.7|24283.6|24263.6|24285.7|24265.7|24283.6|24263.6|2
1730720050000|2024-11-04 11:34:10|24283.2|24263.2|24282.8|24262.8|24283.2|24263.2|24282.8|24262.8|3
1730720070000|2024-11-04 11:34:30|24281.5|24261.5|24271.5|24251.5|24281.5|24261.5|24271.5|24251.5|0
1730720080000|2024-11-04 11:34:40|24269.4|24249.4|24269.4|24249.4|24269.4|24249.4|24269.4|24249.4|0
1730720110000|2024-11-04 11:35:10|24265.3|24245.3|24260.7|24240.7|24265.3|24245.3|24260.7|24240.7|0
1730720130000|2024-11-04 11:35:30|||||||||1
1730720140000|2024-11-04 11:35:40|24261.1|24241.1|24263.2|24243.2|24263.2|24243.2|24261.1|24241.1|0
1730720170000|2024-11-04 11:36:10|24266.1|24246.1|24274.5|24254.5|24274.5|24254.5|24266.1|24246.1|2
1730720180000|2024-11-04 11:36:20|24274.1|24254.1|24274.5|24254.5|24274.5|24254.5|24274.1|24254.1|0
1730720200000|2024-11-04 11:36:40|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|24274.1|24254.1|0
1730720210000|2024-11-04 11:36:50|24274.9|24254.9|24276.6|24256.6|24277|24257|24274.9|24254.9|19
1730720220000|2024-11-04 11:37:00|24275.7|24255.7|24263.6|24243.6|24275.7|24255.7|24263.6|24243.6|1
1730720230000|2024-11-04 11:37:10|24265.7|24245.7|24265.7|24245.7|24265.7|24245.7|24265.7|24245.7|0
1730720250000|2024-11-04 11:37:30|||||||||1
1730720290000|2024-11-04 11:38:10|24263.2|24243.2|24265.7|24245.7|24265.7|24245.7|24263.2|24243.2|0
1730720300000|2024-11-04 11:38:20|24267|24247|24288.2|24268.2|24288.2|24268.2|24267|24247|18
1730720310000|2024-11-04 11:38:30|24287.8|24267.8|24288.2|24268.2|24288.2|24268.2|24287.8|24267.8|4
1730720320000|2024-11-04 11:38:40|24288.6|24268.6|24291.1|24271.1|24291.1|24271.1|24288.6|24268.6|1
1730720330000|2024-11-04 11:38:50|24292|24272|24296.1|24276.1|24296.1|24276.1|24292|24272|0
1730720340000|2024-11-04 11:39:00|24295.7|24275.7|24295.7|24275.7|24295.7|24275.7|24295.7|24275.7|2
1730720350000|2024-11-04 11:39:10|24293.2|24273.2|24288.2|24268.2|24293.2|24273.2|24288.2|24268.2|1
1730720360000|2024-11-04 11:39:20|24285.7|24265.7|24285.7|24265.7|24285.7|24265.7|24285.7|24265.7|0
1730720410000|2024-11-04 11:40:10|24281.6|24261.6|24278.2|24258.2|24281.6|24261.6|24278.2|24258.2|1
1730720430000|2024-11-04 11:40:30|24277.8|24257.8|24277.8|24257.8|24277.8|24257.8|24277.8|24257.8|0
1730720490000|2024-11-04 11:41:30|24275.7|24255.7|24278.2|24258.2|24278.2|24258.2|24275.7|24255.7|2
1730720510000|2024-11-04 11:41:50|24277.8|24257.8|24278.2|24258.2|24278.2|24258.2|24277.8|24257.8|0
1730720520000|2024-11-04 11:42:00|24277.4|24257.4|24275.3|24255.3|24277.4|24257.4|24275.3|24255.3|2
1730720540000|2024-11-04 11:42:20|24278.2|24258.2|24277.8|24257.8|24278.2|24258.2|24277.8|24257.8|0
1730720550000|2024-11-04 11:42:30|24277.4|24257.4|24272.8|24252.8|24277.4|24257.4|24272.8|24252.8|1
1730720560000|2024-11-04 11:42:40|24275.3|24255.3|24275.3|24255.3|24275.3|24255.3|24275.3|24255.3|0
1730720570000|2024-11-04 11:42:50|24274.9|24254.9|24278.2|24258.2|24278.2|24258.2|24272.8|24252.8|5
1730720580000|2024-11-04 11:43:00|24282.8|24262.8|24285.7|24265.7|24285.7|24265.7|24282.8|24262.8|0
1730720600000|2024-11-04 11:43:20|||||||||2
1730720610000|2024-11-04 11:43:30|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|24286.6|24266.6|1
1730720620000|2024-11-04 11:43:40|24290.7|24270.7|24300.7|24280.7|24300.7|24280.7|24290.7|24270.7|2
1730720630000|2024-11-04 11:43:50|24301.1|24281.1|24300.7|24280.7|24303.2|24283.2|24300.7|24280.7|1
1730720650000|2024-11-04 11:44:10|24302.8|24282.8|24302.8|24282.8|24302.8|24282.8|24302.8|24282.8|1
1730720660000|2024-11-04 11:44:20|24300.7|24280.7|24308.6|24288.6|24308.6|24288.6|24300.7|24280.7|3
1730720670000|2024-11-04 11:44:30|24307.8|24287.8|24307.8|24287.8|24307.8|24287.8|24307.8|24287.8|4
1730720680000|2024-11-04 11:44:40|24302.4|24282.4|24302.4|24282.4|24302.4|24282.4|24302.4|24282.4|1
1730720690000|2024-11-04 11:44:50|24299.9|24279.9|24280.3|24260.3|24299.9|24279.9|24280.3|24260.3|1
1730720700000|2024-11-04 11:45:00|24280.7|24260.7|24280.7|24260.7|24280.7|24260.7|24280.7|24260.7|3
1730720720000|2024-11-04 11:45:20|24281.1|24261.1|24281.1|24261.1|24281.1|24261.1|24281.1|24261.1|0
1730720740000|2024-11-04 11:45:40|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|24281.6|24261.6|0
1730720750000|2024-11-04 11:45:50|24286.6|24266.6|24290.7|24270.7|24290.7|24270.7|24286.6|24266.6|5
1730720760000|2024-11-04 11:46:00|24291.6|24271.6|24295.7|24275.7|24295.7|24275.7|24291.6|24271.6|0
1730720790000|2024-11-04 11:46:30|24293.6|24273.6|24293.2|24273.2|24293.6|24273.6|24293.2|24273.2|0
1730720810000|2024-11-04 11:46:50|24293.6|24273.6|24293.6|24273.6|24293.6|24273.6|24293.6|24273.6|0
1730720820000|2024-11-04 11:47:00|24293.2|24273.2|24293.6|24273.6|24293.6|24273.6|24293.2|24273.2|0
1730720840000|2024-11-04 11:47:20|24294.1|24274.1|24298.2|24278.2|24298.2|24278.2|24294.1|24274.1|0
1730720890000|2024-11-04 11:48:10|24298.6|24278.6|24298.2|24278.2|24298.6|24278.6|24298.2|24278.2|0
1730720900000|2024-11-04 11:48:20|24296.1|24276.1|24293.6|24273.6|24296.1|24276.1|24293.6|24273.6|2
1730720910000|2024-11-04 11:48:30|24290.7|24270.7|24290.7|24270.7|24290.7|24270.7|24290.7|24270.7|0
1730720940000|2024-11-04 11:49:00|24288.6|24268.6|24288.6|24268.6|24288.6|24268.6|24288.6|24268.6|1
1730721000000|2024-11-04 11:50:00|24288.2|24268.2|24287.8|24267.8|24288.2|24268.2|24287.8|24267.8|0
1730721020000|2024-11-04 11:50:20|24285.7|24265.7|24285.7|24265.7|24285.7|24265.7|24285.7|24265.7|0
1730721030000|2024-11-04 11:50:30|24283.2|24263.2|24283.2|24263.2|24283.2|24263.2|24283.2|24263.2|0
1730721060000|2024-11-04 11:51:00|24288.2|24268.2|24288.2|24268.2|24288.2|24268.2|24288.2|24268.2|5
1730721070000|2024-11-04 11:51:10|24285.7|24265.7|24285.7|24265.7|24285.7|24265.7|24285.7|24265.7|1
1730721090000|2024-11-04 11:51:30|24280.7|24260.7|24280.7|24260.7|24280.7|24260.7|24280.7|24260.7|1
1730721100000|2024-11-04 11:51:40|24275.7|24255.7|24275.7|24255.7|24275.7|24255.7|24275.7|24255.7|12
1730721110000|2024-11-04 11:51:50|24275.3|24255.3|24273.2|24253.2|24275.3|24255.3|24273.2|24253.2|0
1730721120000|2024-11-04 11:52:00|24270.7|24250.7|24270.7|24250.7|24270.7|24250.7|24270.7|24250.7|7
1730721130000|2024-11-04 11:52:10|24272.8|24252.8|24275.3|24255.3|24275.3|24255.3|24272.8|24252.8|1
1730721160000|2024-11-04 11:52:40|24272.8|24252.8|24274.9|24254.9|24274.9|24254.9|24272.8|24252.8|10
1730721170000|2024-11-04 11:52:50|24275.3|24255.3|24275.3|24255.3|24275.3|24255.3|24272.8|24252.8|0
1730721180000|2024-11-04 11:53:00|24272.8|24252.8|24272.8|24252.8|24272.8|24252.8|24272.8|24252.8|1
1730721190000|2024-11-04 11:53:10|||||||||1
1730721230000|2024-11-04 11:53:50|24275.3|24255.3|24275.3|24255.3|24275.3|24255.3|24275.3|24255.3|2
1730721240000|2024-11-04 11:54:00|24273.2|24253.2|24286.1|24266.1|24286.1|24266.1|24273.2|24253.2|6
1730721250000|2024-11-04 11:54:10|24286.6|24266.6|24300.7|24280.7|24300.7|24280.7|24286.6|24266.6|14
1730721260000|2024-11-04 11:54:20|24300.3|24280.3|24298.2|24278.2|24300.3|24280.3|24298.2|24278.2|0
1730721290000|2024-11-04 11:54:50|24297.4|24277.4|24293.2|24273.2|24297.4|24277.4|24293.2|24273.2|2
1730721300000|2024-11-04 11:55:00|24290.7|24270.7|24290.7|24270.7|24290.7|24270.7|24290.7|24270.7|0
1730721310000|2024-11-04 11:55:10|24288.2|24268.2|24285.7|24265.7|24289.9|24269.9|24285.7|24265.7|0
1730721340000|2024-11-04 11:55:40|24288.2|24268.2|24288.2|24268.2|24288.2|24268.2|24288.2|24268.2|3
1730721350000|2024-11-04 11:55:50|24287.8|24267.8|24285.7|24265.7|24287.8|24267.8|24285.7|24265.7|0
1730721410000|2024-11-04 11:56:50|24289.9|24269.9|24290.7|24270.7|24290.7|24270.7|24289.9|24269.9|1
1730721440000|2024-11-04 11:57:20|24288.2|24268.2|24290.7|24270.7|24290.7|24270.7|24288.2|24268.2|5
1730721450000|2024-11-04 11:57:30|24291.1|24271.1|24291.1|24271.1|24291.1|24271.1|24291.1|24271.1|1
1730721460000|2024-11-04 11:57:40|24292|24272|24298.6|24278.6|24298.6|24278.6|24292|24272|1
1730721470000|2024-11-04 11:57:50|24298.2|24278.2|24295.3|24275.3|24298.2|24278.2|24295.3|24275.3|0
1730721490000|2024-11-04 11:58:10|24294.4|24274.4|24285.7|24265.7|24294.4|24274.4|24285.7|24265.7|2
1730721500000|2024-11-04 11:58:20|24286.1|24266.1|24289.5|24269.5|24289.5|24269.5|24286.1|24266.1|7
1730721510000|2024-11-04 11:58:30|24293.6|24273.6|24293.6|24273.6|24293.6|24273.6|24293.6|24273.6|2
1730721520000|2024-11-04 11:58:40|24295.7|24275.7|24298.2|24278.2|24298.2|24278.2|24295.7|24275.7|0
1730721540000|2024-11-04 11:59:00|24300.7|24280.7|24300.3|24280.3|24300.7|24280.7|24300.3|24280.3|1
1730721550000|2024-11-04 11:59:10|24298.2|24278.2|24298.6|24278.6|24300.7|24280.7|24295.7|24275.7|0
1730721560000|2024-11-04 11:59:20|24298.2|24278.2|24300.7|24280.7|24300.7|24280.7|24298.2|24278.2|0
1730721570000|2024-11-04 11:59:30|24305.7|24285.7|24312|24292|24312|24292|24305.7|24285.7|13
1730721580000|2024-11-04 11:59:40|24311.6|24291.6|24313.2|24293.2|24313.2|24293.2|24311.6|24291.6|3
1730721610000|2024-11-04 12:00:10|24313.6|24293.6|24313.6|24293.6|24313.6|24293.6|24313.6|24293.6|0
1730721620000|2024-11-04 12:00:20|24316.1|24296.1|24318.2|24298.2|24318.2|24298.2|24316.1|24296.1|3
1730721630000|2024-11-04 12:00:30|24328.6|24308.6|24329.5|24309.5|24329.5|24309.5|24328.2|24308.2|98
1730721640000|2024-11-04 12:00:40|24330.3|24310.3|24336.1|24316.1|24339.1|24319.1|24329.9|24309.9|9
1730721650000|2024-11-04 12:00:50|24331.6|24311.6|24349.1|24329.1|24349.1|24329.1|24331.6|24311.6|17
1730721660000|2024-11-04 12:01:00|24349.5|24329.5|24346.6|24326.6|24349.5|24329.5|24346.6|24326.6|26
1730721670000|2024-11-04 12:01:10|24351.1|24331.1|24349|24329|24351.6|24331.6|24349|24329|13
1730721680000|2024-11-04 12:01:20|24351.1|24331.1|24342|24322|24351.5|24331.5|24342|24322|17
1730721690000|2024-11-04 12:01:30|24342.4|24322.4|24342|24322|24344.5|24324.5|24342|24322|2
1730721700000|2024-11-04 12:01:40|24342.4|24322.4|24342|24322|24344.5|24324.5|24342|24322|2
1730721710000|2024-11-04 12:01:50|24341.5|24321.5|24334|24314|24341.5|24321.5|24334|24314|2
1730721720000|2024-11-04 12:02:00|24329.9|24309.9|24329.9|24309.9|24329.9|24309.9|24329.9|24309.9|1
1730721740000|2024-11-04 12:02:20|24327|24307|24324|24304|24327|24307|24324|24304|2
1730721750000|2024-11-04 12:02:30|24322|24302|24314|24294|24322|24302|24314|24294|5
1730721760000|2024-11-04 12:02:40|24314.5|24294.5|24319|24299|24319|24299|24314.5|24294.5|5
1730721770000|2024-11-04 12:02:50|24321.5|24301.5|24321.5|24301.5|24321.5|24301.5|24321.5|24301.5|3
1730721790000|2024-11-04 12:03:10|||||||||8
1730721800000|2024-11-04 12:03:20|||||||||4
1730721810000|2024-11-04 12:03:30|24324|24304|24324|24304|24324|24304|24324|24304|4
1730721820000|2024-11-04 12:03:40|24321.5|24301.5|24321.5|24301.5|24321.5|24301.5|24321.5|24301.5|8
1730721830000|2024-11-04 12:03:50|24317.4|24297.4|24314|24294|24317.4|24297.4|24314|24294|2
1730721840000|2024-11-04 12:04:00|24312.8|24292.8|24310.7|24290.7|24312.8|24292.8|24310.7|24290.7|3
1730721850000|2024-11-04 12:04:10|24311.1|24291.1|24313.2|24293.2|24314|24294|24311.1|24291.1|1
1730721860000|2024-11-04 12:04:20|24313.6|24293.6|24314|24294|24314|24294|24313.6|24293.6|1
1730721870000|2024-11-04 12:04:30|24311.5|24291.5|24314.5|24294.5|24314.5|24294.5|24311.5|24291.5|2
1730721880000|2024-11-04 12:04:40|24317|24297|24317.8|24297.8|24317.8|24297.8|24317|24297|9
1730721890000|2024-11-04 12:04:50|24332|24312|24337.4|24317.4|24337.4|24317.4|24332|24312|5
1730721900000|2024-11-04 12:05:00|24339.5|24319.5|24341.5|24321.5|24341.5|24321.5|24339|24319|0
1730721910000|2024-11-04 12:05:10|24342|24322|24344|24324|24344|24324|24342|24322|1
1730721920000|2024-11-04 12:05:20|24339|24319|24339|24319|24339|24319|24339|24319|6
1730721940000|2024-11-04 12:05:40|24338.6|24318.6|24339.5|24319.5|24339.5|24319.5|24338.6|24318.6|25
1730721950000|2024-11-04 12:05:50|24337.4|24317.4|24337|24317|24337.4|24317.4|24337|24317|4
1730721960000|2024-11-04 12:06:00|24336.5|24316.5|24337|24317|24338.6|24318.6|24336.5|24316.5|3
1730721970000|2024-11-04 12:06:10|24336.5|24316.5|24336.5|24316.5|24337|24317|24336.5|24316.5|0
1730721980000|2024-11-04 12:06:20|||||||||2
1730721990000|2024-11-04 12:06:30|24337|24317|24334|24314|24337|24317|24334|24314|2
1730722000000|2024-11-04 12:06:40|24331.5|24311.5|24326.5|24306.5|24331.5|24311.5|24326.5|24306.5|1
1730722010000|2024-11-04 12:06:50|24329|24309|24326.5|24306.5|24329|24309|24326.5|24306.5|1
1730722020000|2024-11-04 12:07:00|24327|24307|24326.5|24306.5|24327|24307|24326.5|24306.5|2
1730722030000|2024-11-04 12:07:10|24328.6|24308.6|24326.5|24306.5|24328.6|24308.6|24326.5|24306.5|0
1730722050000|2024-11-04 12:07:30|||||||||1
1730722080000|2024-11-04 12:08:00|24324.5|24304.5|24326.5|24306.5|24326.5|24306.5|24324.5|24304.5|3
1730722110000|2024-11-04 12:08:30|24324.5|24304.5|24323.6|24303.6|24324.5|24304.5|24323.6|24303.6|4
1730722120000|2024-11-04 12:08:40|24321.5|24301.5|24317.8|24297.8|24321.5|24301.5|24317.8|24297.8|2
1730722130000|2024-11-04 12:08:50|24318.2|24298.2|24316.1|24296.1|24318.2|24298.2|24316.1|24296.1|0
1730722140000|2024-11-04 12:09:00|24314|24294|24317|24297|24317|24297|24314|24294|29
1730722150000|2024-11-04 12:09:10|24316.5|24296.5|24319|24299|24319|24299|24316.5|24296.5|0
1730722160000|2024-11-04 12:09:20|24318.6|24298.6|24316.1|24296.1|24318.6|24298.6|24316.1|24296.1|0
1730722170000|2024-11-04 12:09:30|24314|24294|24319|24299|24319|24299|24314|24294|110
1730722180000|2024-11-04 12:09:40|24319.5|24299.5|24319|24299|24321.5|24301.5|24319|24299|0
1730722200000|2024-11-04 12:10:00|24317|24297|24316.5|24296.5|24317|24297|24316.1|24296.1|2
1730722210000|2024-11-04 12:10:10|24315.7|24295.7|24306.5|24286.5|24315.7|24295.7|24306.5|24286.5|5
1730722220000|2024-11-04 12:10:20|24314|24274|24314|24274|24314|24274|24314|24274|1
1730722250000|2024-11-04 12:10:50|||||||||4
1730722260000|2024-11-04 12:11:00|24303.2|24283.2|24297|24277|24303.2|24283.2|24296.5|24276.5|2
1730722270000|2024-11-04 12:11:10|24296.5|24276.5|24292.8|24272.8|24296.5|24276.5|24292.8|24272.8|2
1730722280000|2024-11-04 12:11:20|24292.3|24272.3|24281.5|24261.5|24292.3|24272.3|24281.5|24261.5|0
1730722290000|2024-11-04 12:11:30|24280.7|24260.7|24278.6|24258.6|24280.7|24260.7|24278.2|24258.2|0
1730722300000|2024-11-04 12:11:40|24278.2|24258.2|24279.5|24259.5|24279.5|24259.5|24278.2|24258.2|3
1730722310000|2024-11-04 12:11:50|24282|24262|24282|24262|24282.4|24262.4|24282|24262|1
1730722320000|2024-11-04 12:12:00|24284|24264|24279|24259|24284|24264|24279|24259|1
1730722330000|2024-11-04 12:12:10|24278.6|24258.6|24278.6|24258.6|24278.6|24258.6|24278.6|24258.6|0
1730722340000|2024-11-04 12:12:20|24279|24259|24279|24259|24279|24259|24279|24259|2
1730722350000|2024-11-04 12:12:30|||||||||1
1730722360000|2024-11-04 12:12:40|24279.9|24259.9|24279.9|24259.9|24279.9|24259.9|24279.9|24259.9|0
1730722370000|2024-11-04 12:12:50|24280.3|24260.3|24289|24269|24289|24269|24280.3|24260.3|0
1730722380000|2024-11-04 12:13:00|24289.9|24269.9|24299.5|24279.5|24299.5|24279.5|24289.9|24269.9|3
1730722390000|2024-11-04 12:13:10|24304|24284|24303.6|24283.6|24308.6|24288.6|24303.6|24283.6|3
1730722410000|2024-11-04 12:13:30|24304|24284|24306.1|24286.1|24306.1|24286.1|24304|24284|0
1730722420000|2024-11-04 12:13:40|24305.7|24285.7|24306.1|24286.1|24306.1|24286.1|24305.7|24285.7|0
1730722480000|2024-11-04 12:14:40|24308.2|24288.2|24310.3|24290.3|24310.3|24290.3|24308.2|24288.2|4
1730722500000|2024-11-04 12:15:00|24312.8|24292.8|24312.4|24292.4|24312.8|24292.8|24312.4|24292.4|1
1730722510000|2024-11-04 12:15:10|24312|24292|24314.5|24294.5|24314.5|24294.5|24312|24292|0
1730722530000|2024-11-04 12:15:30|24314|24294|24306.5|24286.5|24314.5|24294.5|24306.5|24286.5|2
1730722580000|2024-11-04 12:16:20|24305.7|24285.7|24296.1|24276.1|24305.7|24285.7|24296.1|24276.1|3
1730722590000|2024-11-04 12:16:30|24294|24274|24294|24274|24294|24274|24294|24274|0
1730722600000|2024-11-04 12:16:40|24292.8|24272.8|24286.5|24266.5|24292.8|24272.8|24286.5|24266.5|0
1730722610000|2024-11-04 12:16:50|24286.1|24266.1|24289|24269|24289|24269|24284|24264|11
1730722620000|2024-11-04 12:17:00|24289.5|24269.5|24289|24269|24291.1|24271.1|24289|24269|0
1730722640000|2024-11-04 12:17:20|24289.5|24269.5|24294|24274|24294|24274|24289|24269|0
1730722650000|2024-11-04 12:17:30|24294.5|24274.5|24304|24284|24304|24284|24294.5|24274.5|1
1730722670000|2024-11-04 12:17:50|24306.5|24286.5|24306.5|24286.5|24306.5|24286.5|24306.5|24286.5|0
1730722680000|2024-11-04 12:18:00|24307|24287|24321.5|24301.5|24326.1|24301.5|24307|24286.1|4
1730722690000|2024-11-04 12:18:10|24321.1|24301.1|24321.1|24301.1|24321.1|24301.1|24321.1|24301.1|2
1730722700000|2024-11-04 12:18:20|24319|24299|24319|24299|24319|24299|24319|24299|0
1730722730000|2024-11-04 12:18:50|24318.6|24298.6|24319|24299|24319|24299|24318.6|24298.6|0
1730722740000|2024-11-04 12:19:00|24317|24297|24317|24297|24317|24297|24317|24297|0
1730722750000|2024-11-04 12:19:10|24316.1|24296.1|24314|24294|24316.1|24296.1|24312|24292|7
1730722760000|2024-11-04 12:19:20|24316.1|24296.1|24308.2|24288.2|24316.1|24296.1|24308.2|24288.2|5
1730722770000|2024-11-04 12:19:30|24307.8|24287.8|24303.2|24283.2|24307.8|24287.8|24303.2|24283.2|0
1730722790000|2024-11-04 12:19:50|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|24298.6|24278.6|1
1730722820000|2024-11-04 12:20:20|24296.5|24276.5|24296.5|24276.5|24296.5|24276.5|24296.5|24276.5|4
1730722830000|2024-11-04 12:20:30|24298.6|24278.6|24301.1|24281.1|24301.1|24281.1|24298.6|24278.6|7
1730722840000|2024-11-04 12:20:40|24302|24282|24312.4|24292.4|24312.4|24292.4|24302|24282|6
1730722870000|2024-11-04 12:21:10|24312.8|24292.8|24312.8|24292.8|24312.8|24292.8|24312.8|24292.8|0
1730722880000|2024-11-04 12:21:20|24313.2|24293.2|24312.8|24292.8|24313.2|24293.2|24312.8|24292.8|0
1730722900000|2024-11-04 12:21:40|24310.7|24290.7|24314|24294|24314|24294|24310.3|24290.3|2
1730722910000|2024-11-04 12:21:50|24314.5|24294.5|24314.5|24294.5|24314.5|24294.5|24314.5|24294.5|0
1730722920000|2024-11-04 12:22:00|24314.9|24294.9|24314.9|24294.9|24314.9|24294.9|24314.9|24294.9|1
1730722930000|2024-11-04 12:22:10|24319|24299|24319|24299|24319|24299|24319|24299|0
1730722980000|2024-11-04 12:23:00|24322.4|24302.4|24324.9|24304.9|24324.9|24304.9|24322.4|24302.4|1
1730722990000|2024-11-04 12:23:10|24325.3|24305.3|24327.4|24307.4|24327.4|24307.4|24325.3|24305.3|1
1730723010000|2024-11-04 12:23:30|24330.3|24310.3|24330.3|24310.3|24330.3|24310.3|24330.3|24310.3|2
1730723030000|2024-11-04 12:23:50|24339.5|24319.5|24339.5|24319.5|24339.5|24319.5|24339.5|24319.5|1
1730723040000|2024-11-04 12:24:00|24340.3|24320.3|24353.2|24333.2|24357|24333.2|24340.3|24314.9|11
1730723050000|2024-11-04 12:24:10|24356.2|24336.2|24360.3|24340.3|24360.3|24340.3|24356.2|24336.2|0
1730723060000|2024-11-04 12:24:20|24360.7|24340.7|24378.2|24358.2|24378.2|24358.2|24360.7|24340.7|8
1730723070000|2024-11-04 12:24:30|24377.8|24357.8|24378.2|24358.2|24378.2|24358.2|24377.8|24357.8|5
1730723080000|2024-11-04 12:24:40|24375.3|24355.3|24372.8|24352.8|24375.3|24355.3|24372.8|24352.8|3
1730723090000|2024-11-04 12:24:50|24373.2|24353.2|24375.3|24355.3|24375.3|24355.3|24373.2|24353.2|0
1730723100000|2024-11-04 12:25:00|24374.9|24354.9|24372.4|24352.4|24374.9|24354.9|24372.4|24352.4|2
1730723110000|2024-11-04 12:25:10|24370.3|24350.3|24367.8|24347.8|24370.3|24350.3|24367.8|24347.8|3
1730723120000|2024-11-04 12:25:20|24370.3|24350.3|24367.8|24347.8|24370.3|24350.3|24367.8|24347.8|2
1730723130000|2024-11-04 12:25:30|24365.3|24345.3|24364.5|24344.5|24365.3|24345.3|24364.5|24344.5|2
1730723140000|2024-11-04 12:25:40|24362.4|24342.4|24357.8|24337.8|24362.4|24342.4|24357.4|24337.4|8
1730723150000|2024-11-04 12:25:50|24359.9|24339.9|24357|24337|24359.9|24339.9|24357|24337|2
1730723160000|2024-11-04 12:26:00|24354.9|24334.9|24354.5|24334.5|24354.9|24334.9|24354.5|24334.5|2
1730723170000|2024-11-04 12:26:10|24354|24334|24351.5|24331.5|24354|24334|24351.5|24331.5|0
1730723200000|2024-11-04 12:26:40|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|24349.5|24329.5|0
1730723210000|2024-11-04 12:26:50|24351.5|24331.5|24352.4|24332.4|24352.4|24332.4|24351.5|24331.5|2
1730723230000|2024-11-04 12:27:10|24354.5|24334.5|24354.5|24334.5|24354.5|24334.5|24354.5|24334.5|1
1730723240000|2024-11-04 12:27:20|24357|24337|24357.4|24337.4|24357.4|24337.4|24357|24337|1
1730723250000|2024-11-04 12:27:30|24359.5|24339.5|24359.5|24339.5|24359.5|24339.5|24359.5|24339.5|0
1730723280000|2024-11-04 12:28:00|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|24357.4|24337.4|2
1730723290000|2024-11-04 12:28:10|24354.9|24334.9|24354.9|24334.9|24354.9|24334.9|24354.9|24334.9|0
1730723310000|2024-11-04 12:28:30|24352.4|24332.4|24352.4|24332.4|24352.4|24332.4|24352.4|24332.4|0
1730723340000|2024-11-04 12:29:00|24354.5|24334.5|24356.5|24336.5|24356.5|24336.5|24354.5|24334.5|4
1730723350000|2024-11-04 12:29:10|24357|24337|24359.5|24339.5|24359.5|24339.5|24357|24337|0
1730723360000|2024-11-04 12:29:20|||||||||1
1730723370000|2024-11-04 12:29:30|24362.4|24342.4|24362.4|24342.4|24362.4|24342.4|24362.4|24342.4|1
1730723380000|2024-11-04 12:29:40|24374.1|24334.1|24388.7|24368.7|24388.7|24368.7|24374.1|24334.1|75
1730723390000|2024-11-04 12:29:50|24389.9|24369.9|24401.2|24381.2|24401.2|24381.2|24389.9|24369.9|14
1730723400000|2024-11-04 12:30:00|24405.3|24385.3|24425.7|24405.7|24440.7|24405.7|24405.3|24385.3|29
1730723410000|2024-11-04 12:30:10|24425.3|24405.3|24418.7|24398.7|24425.3|24405.3|24418.2|24398.2|5
1730723430000|2024-11-04 12:30:30|24418.2|24398.2|24415.7|24395.7|24418.2|24398.2|24413.2|24393.2|2
1730723440000|2024-11-04 12:30:40|24413.2|24393.2|24413.2|24393.2|24413.2|24393.2|24413.2|24393.2|8
1730723450000|2024-11-04 12:30:50|24408.7|24388.7|24406.2|24386.2|24408.7|24388.7|24406.2|24386.2|3
1730723460000|2024-11-04 12:31:00|24405.7|24385.7|24402.8|24382.8|24405.7|24385.7|24400.7|24380.7|4
1730723470000|2024-11-04 12:31:10|24403.2|24383.2|24400.7|24380.7|24405.3|24385.3|24400.3|24380.3|53
1730723480000|2024-11-04 12:31:20|24402.8|24382.8|24400.7|24380.7|24402.8|24382.8|24400.7|24380.7|0
1730723500000|2024-11-04 12:31:40|24402.8|24382.8|24421.2|24401.2|24430.7|24401.2|24402.8|24370.3|2
1730723510000|2024-11-04 12:31:50|24420.7|24400.7|24420.7|24400.7|24423.2|24403.2|24418.7|24398.7|1
1730723520000|2024-11-04 12:32:00|24421.2|24401.2|24423.2|24403.2|24423.2|24403.2|24421.2|24401.2|0
1730723530000|2024-11-04 12:32:10|24422.8|24402.8|24422.8|24402.8|24422.8|24402.8|24422.8|24402.8|0
1730723540000|2024-11-04 12:32:20|24420.7|24400.7|24422.8|24402.8|24422.8|24402.8|24420.7|24400.7|2
1730723550000|2024-11-04 12:32:30|24420.7|24400.7|24418.7|24398.7|24420.7|24400.7|24418.7|24398.7|2
1730723570000|2024-11-04 12:32:50|24418.2|24398.2|24415.7|24395.7|24418.2|24398.2|24415.7|24395.7|16
1730723580000|2024-11-04 12:33:00|24418.2|24398.2|24418.2|24398.2|24423.7|24403.7|24418.2|24398.2|3
1730723590000|2024-11-04 12:33:10|||||||||1
1730723600000|2024-11-04 12:33:20|24418.7|24398.7|24418.7|24398.7|24418.7|24398.7|24418.7|24398.7|7
1730723610000|2024-11-04 12:33:30|24419.1|24399.1|24419.1|24399.1|24421.6|24401.6|24418.7|24398.7|0
1730723620000|2024-11-04 12:33:40|24418.7|24398.7|24418.7|24398.7|24419.1|24399.1|24418.7|24398.7|1
1730723630000|2024-11-04 12:33:50|24420.3|24400.3|24418.2|24398.2|24420.3|24400.3|24418.2|24398.2|0
1730723640000|2024-11-04 12:34:00|24418.7|24398.7|24418.7|24398.7|24420.7|24400.7|24418.2|24398.2|3
1730723660000|2024-11-04 12:34:20|24418.2|24398.2|24418.7|24398.7|24418.7|24398.7|24418.2|24398.2|0
1730723670000|2024-11-04 12:34:30|24418.2|24398.2|24418.7|24398.7|24418.7|24398.7|24418.2|24398.2|1
1730723680000|2024-11-04 12:34:40|24418.2|24398.2|24413.2|24393.2|24418.2|24398.2|24413.2|24393.2|0
1730723690000|2024-11-04 12:34:50|||||||||1
1730723700000|2024-11-04 12:35:00|||||||||3
1730723710000|2024-11-04 12:35:10|24414.1|24394.1|24416.6|24396.6|24416.6|24396.6|24414.1|24394.1|0
1730723720000|2024-11-04 12:35:20|24417|24397|24421.2|24401.2|24421.2|24401.2|24417|24397|10
1730723730000|2024-11-04 12:35:30|24423.2|24403.2|24423.2|24403.2|24423.2|24403.2|24423.2|24403.2|1
1730723740000|2024-11-04 12:35:40|24425.7|24405.7|24425.7|24405.7|24425.7|24405.7|24425.7|24405.7|1
1730723750000|2024-11-04 12:35:50|24423.2|24403.2|24425.7|24405.7|24425.7|24405.7|24423.2|24403.2|1
1730723800000|2024-11-04 12:36:40|24426.2|24406.2|24428.2|24408.2|24428.2|24408.2|24426.2|24406.2|0
1730723810000|2024-11-04 12:36:50|24424.1|24404.1|24440.3|24420.3|24440.3|24420.3|24423.2|24403.2|14
1730723820000|2024-11-04 12:37:00|24438.2|24418.2|24442.8|24422.8|24443.7|24423.7|24438.2|24418.2|7
1730723830000|2024-11-04 12:37:10|24440.7|24420.7|24440.7|24420.7|24440.7|24420.7|24440.7|24420.7|1
1730723840000|2024-11-04 12:37:20|24440.3|24420.3|24435.7|24415.7|24440.3|24420.3|24435.7|24415.7|2
1730723850000|2024-11-04 12:37:30|24430.3|24410.3|24419.9|24399.9|24430.3|24410.3|24419.9|24399.9|1
1730723860000|2024-11-04 12:37:40|24419.5|24399.5|24420.3|24400.3|24420.3|24400.3|24417.4|24397.4|1
1730723870000|2024-11-04 12:37:50|24419.9|24399.9|24417.8|24397.8|24419.9|24399.9|24417.8|24397.8|0
1730723880000|2024-11-04 12:38:00|24417.4|24397.4|24413.2|24393.2|24417.4|24397.4|24413.2|24393.2|2
1730723890000|2024-11-04 12:38:10|24405.3|24385.3|24404.9|24384.9|24405.3|24385.3|24404.9|24384.9|2
1730723900000|2024-11-04 12:38:20|24395.3|24375.3|24395.7|24375.7|24395.7|24375.7|24392.8|24372.8|4
1730723910000|2024-11-04 12:38:30|24394.1|24374.1|24396.2|24376.2|24398.2|24378.2|24394.1|24374.1|0
1730723920000|2024-11-04 12:38:40|24398.2|24378.2|24397.8|24377.8|24400.7|24380.7|24395.7|24375.7|0
1730723940000|2024-11-04 12:39:00|24395.7|24375.7|24395.7|24375.7|24398.2|24378.2|24395.7|24375.7|1
1730723960000|2024-11-04 12:39:20|24397.8|24377.8|24397.8|24377.8|24398.2|24378.2|24397.8|24377.8|0
1730723970000|2024-11-04 12:39:30|24395.7|24375.7|24394.1|24374.1|24395.7|24375.7|24393.2|24373.2|1
1730723980000|2024-11-04 12:39:40|24398.2|24378.2|24398.2|24378.2|24398.2|24378.2|24398.2|24378.2|0
1730723990000|2024-11-04 12:39:50|24397.4|24377.4|24397.8|24377.8|24398.2|24378.2|24393.2|24373.2|4
1730724000000|2024-11-04 12:40:00|24395.7|24375.7|24403.2|24383.2|24403.2|24383.2|24395.7|24375.7|4
1730724010000|2024-11-04 12:40:10|24403.6|24383.6|24404.1|24384.1|24404.1|24384.1|24403.6|24383.6|0
1730724060000|2024-11-04 12:41:00|24403.6|24383.6|24404.1|24384.1|24404.1|24384.1|24403.6|24383.6|2
1730724070000|2024-11-04 12:41:10|24403.6|24383.6|24401.1|24381.1|24404.1|24384.1|24401.1|24381.1|3
1730724080000|2024-11-04 12:41:20|24400.7|24380.7|24400.7|24380.7|24400.7|24380.7|24400.7|24380.7|0
1730724090000|2024-11-04 12:41:30|24398.6|24378.6|24398.6|24378.6|24398.6|24378.6|24398.6|24378.6|0
1730724120000|2024-11-04 12:42:00|24400.7|24380.7|24401.1|24381.1|24401.1|24381.1|24400.7|24380.7|1
1730724130000|2024-11-04 12:42:10|24403.6|24383.6|24400.3|24380.3|24405.7|24385.7|24400.3|24380.3|6
1730724160000|2024-11-04 12:42:40|||||||||3
1730724170000|2024-11-04 12:42:50|24400.7|24380.7|24400.7|24380.7|24400.7|24380.7|24400.7|24380.7|0
1730724180000|2024-11-04 12:43:00|24397.8|24377.8|24390.7|24370.7|24397.8|24377.8|24390.7|24370.7|5
1730724190000|2024-11-04 12:43:10|24391.1|24371.1|24390.7|24370.7|24393.2|24373.2|24390.7|24370.7|3
1730724200000|2024-11-04 12:43:20|24389.9|24369.9|24387.8|24367.8|24389.9|24369.9|24387.8|24367.8|1
1730724210000|2024-11-04 12:43:30|24388.2|24368.2|24388.2|24368.2|24388.2|24368.2|24387.8|24367.8|4
1730724220000|2024-11-04 12:43:40|24390.3|24370.3|24390.3|24370.3|24390.3|24370.3|24390.3|24370.3|0
1730724240000|2024-11-04 12:44:00|24388.2|24368.2|24392.8|24372.8|24392.8|24372.8|24388.2|24368.2|0
1730724290000|2024-11-04 12:44:50|24393.2|24373.2|24393.2|24373.2|24393.2|24373.2|24393.2|24373.2|3
1730724300000|2024-11-04 12:45:00|24392.4|24372.4|24389.9|24369.9|24392.4|24372.4|24389.9|24369.9|0
1730724310000|2024-11-04 12:45:10|24390.3|24370.3|24392.8|24372.8|24393.6|24373.6|24390.3|24370.3|105
1730724330000|2024-11-04 12:45:30|||||||||6
1730724340000|2024-11-04 12:45:40|24393.6|24373.6|24391.1|24371.1|24393.6|24373.6|24391.1|24371.1|4
1730724350000|2024-11-04 12:45:50|24388.6|24368.6|24393.6|24373.6|24393.6|24373.6|24388.6|24368.6|99
1730724360000|2024-11-04 12:46:00|24395.7|24375.7|24392.8|24372.8|24396.1|24376.1|24392.8|24372.8|77
1730724370000|2024-11-04 12:46:10|24388.2|24368.2|24388.2|24368.2|24388.2|24368.2|24388.2|24368.2|1
1730724380000|2024-11-04 12:46:20|24385.7|24365.7|24385.7|24365.7|24385.7|24365.7|24385.7|24365.7|0
1730724400000|2024-11-04 12:46:40|24385.3|24365.3|24385.3|24365.3|24385.3|24365.3|24385.3|24365.3|1
1730724420000|2024-11-04 12:47:00|24384.9|24364.9|24384.9|24364.9|24384.9|24364.9|24384.9|24364.9|0
1730724430000|2024-11-04 12:47:10|||||||||1
1730724440000|2024-11-04 12:47:20|24382.4|24362.4|24381.1|24361.1|24382.4|24362.4|24380.3|24360.3|4
1730724450000|2024-11-04 12:47:30|24383.6|24363.6|24383.6|24363.6|24383.6|24363.6|24383.6|24363.6|1
1730724470000|2024-11-04 12:47:50|24388.2|24368.2|24393.2|24373.2|24393.2|24373.2|24388.2|24368.2|6
1730724480000|2024-11-04 12:48:00|24394.1|24374.1|24394.1|24374.1|24394.1|24374.1|24394.1|24374.1|2
1730724510000|2024-11-04 12:48:30|24396.1|24376.1|24395.3|24375.3|24396.1|24376.1|24395.3|24375.3|0
1730724520000|2024-11-04 12:48:40|24394.9|24374.9|24390.3|24370.3|24394.9|24374.9|24390.3|24370.3|0
1730724540000|2024-11-04 12:49:00|24385.3|24365.3|24385.3|24365.3|24385.3|24365.3|24385.3|24365.3|1
1730724600000|2024-11-04 12:50:00|24385.7|24365.7|24384.9|24364.9|24385.7|24365.7|24384.9|24364.9|0
1730724610000|2024-11-04 12:50:10|24382.8|24362.8|24382.8|24362.8|24382.8|24362.8|24382.8|24362.8|0
1730724620000|2024-11-04 12:50:20|24380.7|24360.7|24377.8|24357.8|24380.7|24360.7|24377.8|24357.8|1
1730724650000|2024-11-04 12:50:50|24374.9|24354.9|24372.8|24352.8|24374.9|24354.9|24370.7|24350.7|4
1730724660000|2024-11-04 12:51:00|24373.2|24353.2|24375.7|24355.7|24375.7|24355.7|24373.2|24353.2|1
1730724670000|2024-11-04 12:51:10|24375.3|24355.3|24373.2|24353.2|24375.3|24355.3|24373.2|24353.2|1
1730724680000|2024-11-04 12:51:20|24381.1|24361.1|24384.1|24364.1|24384.1|24364.1|24381.1|24361.1|19
1730724690000|2024-11-04 12:51:30|24386.1|24366.1|24400.7|24380.7|24400.7|24380.7|24386.1|24366.1|5
1730724700000|2024-11-04 12:51:40|24403.6|24383.6|24409.1|24389.1|24409.1|24389.1|24403.6|24383.6|21
1730724710000|2024-11-04 12:51:50|24411.1|24391.1|24408.2|24388.2|24413.6|24393.6|24408.2|24388.2|10
1730724720000|2024-11-04 12:52:00|24406.5|24386.5|24390.3|24370.3|24406.5|24386.5|24390.3|24370.3|4
1730724730000|2024-11-04 12:52:10|24388.2|24368.2|24387.8|24367.8|24388.2|24368.2|24387.8|24367.8|6
1730724760000|2024-11-04 12:52:40|24382.8|24362.8|24380.7|24360.7|24382.8|24362.8|24380.7|24360.7|3
1730724780000|2024-11-04 12:53:00|24382.8|24362.8|24380.3|24360.3|24382.8|24362.8|24380.3|24360.3|2
1730724790000|2024-11-04 12:53:10|24382.8|24362.8|24382.8|24362.8|24382.8|24362.8|24382.8|24362.8|0
1730724800000|2024-11-04 12:53:20|24380.7|24360.7|24381.1|24361.1|24381.1|24361.1|24380.7|24360.7|0
1730724810000|2024-11-04 12:53:30|24383.2|24363.2|24383.2|24363.2|24383.2|24363.2|24383.2|24363.2|0
1730724830000|2024-11-04 12:53:50|||||||||1
1730724840000|2024-11-04 12:54:00|||||||||1
1730724850000|2024-11-04 12:54:10|24385.7|24365.7|24388.2|24368.2|24388.2|24368.2|24385.7|24365.7|4
1730724860000|2024-11-04 12:54:20|24390.3|24370.3|24390.3|24370.3|24390.3|24370.3|24390.3|24370.3|1
1730724880000|2024-11-04 12:54:40|24388.2|24368.2|24388.2|24368.2|24388.2|24368.2|24388.2|24368.2|3
1730724890000|2024-11-04 12:54:50|24385.7|24365.7|24380.7|24360.7|24385.7|24365.7|24380.7|24360.7|3
1730724900000|2024-11-04 12:55:00|24378.6|24358.6|24380.7|24360.7|24381.6|24361.6|24378.6|24358.6|6
1730724920000|2024-11-04 12:55:20|24381.1|24361.1|24378.2|24358.2|24381.1|24361.1|24378.2|24358.2|1
1730724930000|2024-11-04 12:55:30|24376.1|24356.1|24360.7|24340.7|24376.1|24356.1|24358.2|24338.2|10
1730724940000|2024-11-04 12:55:40|24360.3|24340.3|24358.2|24338.2|24360.3|24340.3|24358.2|24338.2|2
1730724950000|2024-11-04 12:55:50|24357.8|24337.8|24350.3|24330.3|24357.8|24337.8|24350.3|24330.3|1
1730724960000|2024-11-04 12:56:00|24348.2|24328.2|24335.7|24315.7|24348.2|24328.2|24335.7|24315.7|7
1730724970000|2024-11-04 12:56:10|||||||||4
1730724990000|2024-11-04 12:56:30|24333.6|24313.6|24334.5|24314.5|24334.5|24314.5|24333.6|24313.6|2
1730725000000|2024-11-04 12:56:40|24340.7|24320.7|24340.7|24320.7|24340.7|24320.7|24340.7|24320.7|0
1730725020000|2024-11-04 12:57:00|24343.2|24323.2|24343.2|24323.2|24343.2|24323.2|24343.2|24323.2|3
1730725030000|2024-11-04 12:57:10|24348.6|24328.6|24348.6|24328.6|24349.1|24329.1|24348.6|24328.6|1
1730725040000|2024-11-04 12:57:20|24346.1|24326.1|24340.7|24320.7|24346.1|24326.1|24340.7|24320.7|2
1730725050000|2024-11-04 12:57:30|24338.2|24318.2|24338.2|24318.2|24338.2|24318.2|24338.2|24318.2|1
1730725070000|2024-11-04 12:57:50|||||||||12
1730725080000|2024-11-04 12:58:00|||||||||1
1730725090000|2024-11-04 12:58:10|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|11
1730725110000|2024-11-04 12:58:30|24338.2|24318.2|24340.7|24320.7|24340.7|24320.7|24338.2|24318.2|19
1730725120000|2024-11-04 12:58:40|24335.7|24315.7|24338.2|24318.2|24338.2|24318.2|24335.7|24315.7|13
1730725130000|2024-11-04 12:58:50|24337.4|24317.4|24337.4|24317.4|24337.4|24317.4|24337.4|24317.4|6
1730725140000|2024-11-04 12:59:00|24333.2|24313.2|24335.7|24315.7|24335.7|24315.7|24333.2|24313.2|15
1730725150000|2024-11-04 12:59:10|24336.1|24316.1|24338.2|24318.2|24338.2|24318.2|24336.1|24316.1|6
1730725170000|2024-11-04 12:59:30|||||||||7
1730725180000|2024-11-04 12:59:40|||||||||1
1730725200000|2024-11-04 13:00:00|24337.8|24317.8|24378.6|24358.6|24378.6|24358.6|24335.7|24315.7|34
1730725210000|2024-11-04 13:00:10|24380.7|24360.7|24376.1|24356.1|24393.6|24368.6|24376.1|24351.6|14
1730725220000|2024-11-04 13:00:20|24375.3|24355.3|24358.2|24338.2|24375.3|24355.3|24358.2|24338.2|3
1730725230000|2024-11-04 13:00:30|24358.6|24338.6|24366.1|24346.1|24366.1|24346.1|24358.6|24338.6|8
1730725240000|2024-11-04 13:00:40|24365.7|24345.7|24368.2|24348.2|24370.7|24350.7|24365.7|24345.7|5
1730725250000|2024-11-04 13:00:50|24366.1|24346.1|24365.7|24345.7|24366.1|24346.1|24365.7|24345.7|2
1730725260000|2024-11-04 13:01:00|24363.6|24343.6|24366.1|24346.1|24368.6|24348.6|24356.1|24336.1|15
1730725270000|2024-11-04 13:01:10|24370.7|24350.7|24371.1|24351.1|24371.1|24351.1|24370.7|24350.7|0
1730725310000|2024-11-04 13:01:50|24371.6|24351.6|24378.2|24358.2|24378.2|24358.2|24371.6|24351.6|10
1730725320000|2024-11-04 13:02:00|24381.1|24361.1|24368.2|24348.2|24381.1|24361.1|24368.2|24348.2|7
1730725330000|2024-11-04 13:02:10|24363.2|24343.2|24363.2|24343.2|24363.2|24343.2|24363.2|24343.2|2
1730725340000|2024-11-04 13:02:20|||||||||2
1730725350000|2024-11-04 13:02:30|24361.1|24341.1|24361.1|24341.1|24361.1|24341.1|24361.1|24341.1|0
1730725360000|2024-11-04 13:02:40|24363.6|24343.6|24365.7|24345.7|24365.7|24345.7|24363.6|24343.6|1
1730725380000|2024-11-04 13:03:00|24366.6|24346.6|24373.6|24353.6|24373.6|24353.6|24366.6|24346.6|8
1730725390000|2024-11-04 13:03:10|24374.1|24354.1|24381.1|24361.1|24381.1|24361.1|24374.1|24354.1|3
1730725400000|2024-11-04 13:03:20|24376.1|24356.1|24375.7|24355.7|24376.1|24356.1|24375.7|24355.7|3
1730725410000|2024-11-04 13:03:30|24373.6|24353.6|24370.7|24350.7|24373.6|24353.6|24370.7|24350.7|4
1730725420000|2024-11-04 13:03:40|24362.4|24342.4|24357.8|24337.8|24362.4|24342.4|24357.8|24337.8|14
1730725430000|2024-11-04 13:03:50|24357.4|24337.4|24355.3|24335.3|24357.4|24337.4|24355.3|24335.3|1
1730725440000|2024-11-04 13:04:00|||||||||1
1730725460000|2024-11-04 13:04:20|24353.2|24333.2|24353.2|24333.2|24353.2|24333.2|24353.2|24333.2|1
1730725480000|2024-11-04 13:04:40|24353.6|24333.6|24357.4|24337.4|24358.6|24338.6|24353.6|24333.6|15
1730725490000|2024-11-04 13:04:50|24356.9|24336.9|24354.9|24334.9|24356.9|24336.9|24354.4|24334.4|1
1730725500000|2024-11-04 13:05:00|24355.3|24335.3|24355.3|24335.3|24355.3|24335.3|24355.3|24335.3|1
1730725510000|2024-11-04 13:05:10|24355.7|24335.7|24355.7|24335.7|24355.7|24335.7|24355.7|24335.7|0
1730725540000|2024-11-04 13:05:40|24358.6|24338.6|24361.1|24341.1|24361.1|24341.1|24358.6|24338.6|8
1730725550000|2024-11-04 13:05:50|24360.7|24340.7|24360.3|24340.3|24360.7|24340.7|24360.3|24340.3|5
1730725560000|2024-11-04 13:06:00|24356.1|24336.1|24353.6|24333.6|24356.1|24336.1|24353.6|24333.6|2
1730725570000|2024-11-04 13:06:10|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|5
1730725580000|2024-11-04 13:06:20|24358.2|24338.2|24358.2|24338.2|24358.2|24338.2|24358.2|24338.2|0
1730725590000|2024-11-04 13:06:30|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|10
1730725600000|2024-11-04 13:06:40|24358.2|24338.2|24358.2|24338.2|24358.2|24338.2|24358.2|24338.2|4
1730725620000|2024-11-04 13:07:00|24360.7|24340.7|24358.2|24338.2|24360.7|24340.7|24358.2|24338.2|1
1730725630000|2024-11-04 13:07:10|24358.6|24338.6|24371.1|24351.1|24371.1|24351.1|24358.6|24338.6|8
1730725660000|2024-11-04 13:07:40|24370.7|24350.7|24370.7|24350.7|24370.7|24350.7|24370.7|24350.7|8
1730725670000|2024-11-04 13:07:50|24368.6|24348.6|24366.6|24346.6|24368.6|24348.6|24366.6|24346.6|5
1730725680000|2024-11-04 13:08:00|24366.1|24346.1|24368.6|24348.6|24368.6|24348.6|24366.1|24346.1|7
1730725690000|2024-11-04 13:08:10|24370.7|24350.7|24374.1|24354.1|24374.1|24354.1|24370.7|24350.7|7
1730725700000|2024-11-04 13:08:20|24373.6|24353.6|24379.1|24359.1|24379.1|24359.1|24373.6|24353.6|78
1730725710000|2024-11-04 13:08:30|24378.6|24358.6|24373.6|24353.6|24381.1|24361.1|24373.6|24353.6|26
1730725730000|2024-11-04 13:08:50|24373.2|24353.2|24373.2|24353.2|24373.2|24353.2|24373.2|24353.2|0
1730725740000|2024-11-04 13:09:00|24376.1|24356.1|24376.1|24356.1|24376.1|24356.1|24376.1|24356.1|2
1730725750000|2024-11-04 13:09:10|24376.6|24356.6|24383.6|24363.6|24383.6|24363.6|24376.6|24356.6|7
1730725760000|2024-11-04 13:09:20|24384.5|24364.5|24392.4|24372.4|24392.4|24372.4|24384.5|24364.5|143
1730725770000|2024-11-04 13:09:30|24399.5|24379.5|24429.5|24409.5|24429.5|24409.5|24399.5|24379.5|25
1730725780000|2024-11-04 13:09:40|24431.6|24411.6|24456.6|24436.6|24459.1|24439.1|24431.6|24411.6|45
1730725790000|2024-11-04 13:09:50|24454.1|24434.1|24454.5|24434.5|24454.5|24434.5|24454.1|24434.1|14
1730725800000|2024-11-04 13:10:00|24455.3|24435.3|24464.1|24444.1|24466.6|24446.6|24455.3|24435.3|53
1730725810000|2024-11-04 13:10:10|24464.5|24444.5|24462.4|24442.4|24467|24447|24461.6|24441.6|5
1730725820000|2024-11-04 13:10:20|24464.5|24444.5|24487|24467|24487|24467|24464.5|24444.5|13
1730725830000|2024-11-04 13:10:30|24486.6|24466.6|24477|24457|24486.6|24466.6|24477|24457|8
1730725840000|2024-11-04 13:10:40|24474.5|24454.5|24474.5|24454.5|24474.5|24454.5|24474.5|24454.5|0
1730725850000|2024-11-04 13:10:50|24472|24452|24477|24457|24477|24457|24472|24452|10
1730725860000|2024-11-04 13:11:00|24479.9|24459.9|24477|24457|24479.9|24459.9|24477|24457|1
1730725880000|2024-11-04 13:11:20|24479.5|24459.5|24474.9|24454.9|24482|24462|24474.1|24454.1|2
1730725890000|2024-11-04 13:11:30|24477|24457|24477|24457|24477|24457|24477|24457|3
1730725900000|2024-11-04 13:11:40|24474.1|24454.1|24474.1|24454.1|24474.1|24454.1|24474.1|24454.1|5
1730725920000|2024-11-04 13:12:00|24471.6|24451.6|24477|24457|24477|24457|24471.6|24451.6|2
1730725930000|2024-11-04 13:12:10|24479.5|24459.5|24479.1|24459.1|24481.6|24461.6|24477|24457|4
1730725940000|2024-11-04 13:12:20|24479.5|24459.5|24479.5|24459.5|24479.5|24459.5|24479.5|24459.5|1
1730725950000|2024-11-04 13:12:30|||||||||1
1730725960000|2024-11-04 13:12:40|24482|24462|24498.7|24478.7|24498.7|24478.7|24482|24462|16
1730725970000|2024-11-04 13:12:50|24499.1|24479.1|24498.2|24478.2|24499.1|24479.1|24498.2|24478.2|2
1730725980000|2024-11-04 13:13:00|24497.8|24477.8|24512.4|24492.4|24512.4|24492.4|24497.4|24477.4|11
1730725990000|2024-11-04 13:13:10|24512.8|24492.8|24517.4|24497.4|24517.8|24497.8|24512.8|24492.8|27
1730726000000|2024-11-04 13:13:20|24519.5|24499.5|24524.9|24504.9|24524.9|24504.9|24517.4|24497.4|25
1730726010000|2024-11-04 13:13:30|24526.2|24506.2|24535.3|24515.3|24535.3|24515.3|24526.2|24506.2|15
1730726020000|2024-11-04 13:13:40|24533.2|24513.2|24537.8|24517.8|24537.8|24517.8|24533.2|24513.2|3
1730726030000|2024-11-04 13:13:50|24537.4|24517.4|24537.4|24517.4|24537.4|24517.4|24537.4|24517.4|4
1730726040000|2024-11-04 13:14:00|24535.3|24515.3|24527.8|24507.8|24535.3|24515.3|24527.4|24507.4|16
1730726050000|2024-11-04 13:14:10|24528.2|24508.2|24527.4|24507.4|24530.3|24510.3|24527.4|24507.4|7
1730726060000|2024-11-04 13:14:20|24529.9|24509.9|24524.9|24504.9|24529.9|24509.9|24524.9|24504.9|22
1730726070000|2024-11-04 13:14:30|24525.3|24505.3|24525.3|24505.3|24525.3|24505.3|24524.9|24504.9|0
1730726080000|2024-11-04 13:14:40|24524.9|24504.9|24527.8|24507.8|24527.8|24507.8|24524.9|24504.9|0
1730726090000|2024-11-04 13:14:50|24527.4|24507.4|24524.9|24504.9|24527.4|24507.4|24524.9|24504.9|3
1730726100000|2024-11-04 13:15:00|24522.8|24502.8|24537.8|24517.8|24537.8|24517.8|24522.8|24502.8|33
1730726110000|2024-11-04 13:15:10|24542.4|24522.4|24542.8|24522.8|24542.8|24522.8|24542.4|24522.4|6
1730726120000|2024-11-04 13:15:20|24547.8|24527.8|24539.5|24519.5|24547.8|24527.8|24539.5|24519.5|9
1730726130000|2024-11-04 13:15:30|24537.4|24517.4|24527.4|24507.4|24537.4|24517.4|24527.4|24507.4|6
1730726150000|2024-11-04 13:15:50|24527.8|24507.8|24524.5|24504.5|24530.3|24510.3|24523.6|24503.6|82
1730726160000|2024-11-04 13:16:00|24527|24507|24527|24507|24527|24507|24527|24507|0
1730726170000|2024-11-04 13:16:10|24529|24509|24527|24507|24531.5|24511.5|24527|24507|7
1730726180000|2024-11-04 13:16:20|24529|24509|24522|24502|24529|24509|24522|24502|61
1730726200000|2024-11-04 13:16:40|24521.5|24501.5|24522|24502|24522|24502|24521.1|24501.1|62
1730726220000|2024-11-04 13:17:00|24519.5|24499.5|24522|24502|24522|24502|24519.5|24499.5|3
1730726230000|2024-11-04 13:17:10|24517|24497|24517|24497|24517|24497|24517|24497|1
1730726240000|2024-11-04 13:17:20|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|4
1730726250000|2024-11-04 13:17:30|24525.7|24505.7|24526.5|24506.5|24526.5|24506.5|24525.7|24505.7|1
1730726260000|2024-11-04 13:17:40|||||||||1
1730726270000|2024-11-04 13:17:50|24527|24507|24529.9|24509.9|24529.9|24509.9|24527|24507|1
1730726280000|2024-11-04 13:18:00|24532|24512|24545.3|24525.3|24545.3|24525.3|24532|24512|47
1730726290000|2024-11-04 13:18:10|24547.4|24527.4|24547.4|24527.4|24547.4|24527.4|24547.4|24527.4|4
1730726300000|2024-11-04 13:18:20|24544.9|24524.9|24545.3|24525.3|24545.3|24525.3|24544.9|24524.9|1
1730726310000|2024-11-04 13:18:30|24544.9|24524.9|24544.9|24524.9|24544.9|24524.9|24544.9|24524.9|0
1730726320000|2024-11-04 13:18:40|24544.5|24524.5|24529.5|24509.5|24544.5|24524.5|24529.5|24509.5|5
1730726330000|2024-11-04 13:18:50|24525.3|24505.3|24527.4|24507.4|24529.9|24509.9|24525.3|24505.3|3
1730726340000|2024-11-04 13:19:00|24525.3|24505.3|24520.3|24500.3|24525.3|24505.3|24520.3|24500.3|3
1730726350000|2024-11-04 13:19:10|24514.9|24494.9|24517.4|24497.4|24517.4|24497.4|24512.4|24492.4|7
1730726360000|2024-11-04 13:19:20|24517.8|24497.8|24524.9|24504.9|24524.9|24504.9|24517.8|24497.8|1
1730726370000|2024-11-04 13:19:30|24519.9|24499.9|24517|24497|24519.9|24499.9|24514.9|24494.9|35
1730726380000|2024-11-04 13:19:40|24512|24492|24512|24492|24512|24492|24511.1|24491.1|8
1730726390000|2024-11-04 13:19:50|||||||||2
1730726400000|2024-11-04 13:20:00|24512.4|24492.4|24514.9|24494.9|24514.9|24494.9|24512.4|24492.4|10
1730726410000|2024-11-04 13:20:10|24520.3|24500.3|24520.3|24500.3|24520.3|24500.3|24520.3|24500.3|0
1730726420000|2024-11-04 13:20:20|24524.5|24504.5|24534|24514|24534|24514|24524.5|24504.5|5
1730726430000|2024-11-04 13:20:30|24534.9|24514.9|24534.5|24514.5|24534.9|24514.9|24534.5|24514.5|5
1730726440000|2024-11-04 13:20:40|24534.9|24514.9|24532|24512|24534.9|24514.9|24532|24512|3
1730726450000|2024-11-04 13:20:50|24531.5|24511.5|24536.1|24516.1|24536.1|24516.1|24531.5|24511.5|1
1730726460000|2024-11-04 13:21:00|24532|24512|24531.5|24511.5|24536.5|24516.5|24531.5|24511.5|5
1730726470000|2024-11-04 13:21:10|24524.5|24504.5|24524.5|24504.5|24524.5|24504.5|24524.5|24504.5|2
1730726480000|2024-11-04 13:21:20|||||||||3
1730726500000|2024-11-04 13:21:40|24519.5|24499.5|24519|24499|24519.5|24499.5|24518.6|24498.6|3
1730726510000|2024-11-04 13:21:50|||||||||1
1730726520000|2024-11-04 13:22:00|24517|24497|24514|24494|24517|24497|24514|24494|5
1730726540000|2024-11-04 13:22:20|24513.6|24493.6|24517|24497|24517|24497|24511.5|24491.5|3
1730726560000|2024-11-04 13:22:40|24516.5|24496.5|24507|24487|24516.5|24496.5|24506.5|24486.5|11
1730726570000|2024-11-04 13:22:50|24504.5|24484.5|24504.5|24484.5|24504.5|24484.5|24504.5|24484.5|1
1730726580000|2024-11-04 13:23:00|24507|24487|24507|24487|24507|24487|24504.5|24484.5|1
1730726590000|2024-11-04 13:23:10|||||||||1
1730726600000|2024-11-04 13:23:20|24511.5|24491.5|24519.5|24499.5|24519.5|24499.5|24511.5|24491.5|2
1730726610000|2024-11-04 13:23:30|24519|24499|24517.8|24497.8|24519|24499|24517.4|24497.4|1
1730726620000|2024-11-04 13:23:40|24519.9|24499.9|24516.5|24496.5|24519.9|24499.9|24516.5|24496.5|7
1730726630000|2024-11-04 13:23:50|24516.1|24496.1|24516.1|24496.1|24516.1|24496.1|24516.1|24496.1|1
1730726640000|2024-11-04 13:24:00|24514|24494|24528.6|24508.6|24528.6|24508.6|24514|24494|31
1730726650000|2024-11-04 13:24:10|24529|24509|24529|24509|24529|24509|24529|24509|12
1730726660000|2024-11-04 13:24:20|24528.6|24508.6|24529|24509|24529|24509|24528.6|24508.6|0
1730726670000|2024-11-04 13:24:30|24528.6|24508.6|24527|24507|24529|24509|24526.5|24506.5|1
1730726680000|2024-11-04 13:24:40|24526.5|24506.5|24519|24499|24526.5|24506.5|24519|24499|6
1730726700000|2024-11-04 13:25:00|24516.1|24496.1|24519|24499|24519|24499|24516.1|24496.1|5
1730726710000|2024-11-04 13:25:10|24521.5|24501.5|24523.6|24503.6|24523.6|24503.6|24521.5|24501.5|5
1730726720000|2024-11-04 13:25:20|24526.5|24506.5|24534.5|24514.5|24534.5|24514.5|24526.5|24506.5|11
1730726730000|2024-11-04 13:25:30|24534.9|24514.9|24534.9|24514.9|24534.9|24514.9|24534.9|24514.9|2
1730726740000|2024-11-04 13:25:40|24537|24517|24536.5|24516.5|24537|24517|24536.5|24516.5|8
1730726750000|2024-11-04 13:25:50|24534|24514|24529|24509|24534|24514|24529|24509|5
1730726760000|2024-11-04 13:26:00|24528.6|24508.6|24526.5|24506.5|24528.6|24508.6|24524|24504|9
1730726770000|2024-11-04 13:26:10|24524|24504|24524|24504|24526.5|24506.5|24522|24502|3
1730726780000|2024-11-04 13:26:20|24522|24502|24522|24502|24522|24502|24522|24502|2
1730726800000|2024-11-04 13:26:40|24524.5|24504.5|24527|24507|24527|24507|24524.5|24504.5|16
1730726810000|2024-11-04 13:26:50|24526.5|24506.5|24493.2|24473.2|24526.5|24506.5|24493.2|24473.2|12
1730726820000|2024-11-04 13:27:00|24488.2|24468.2|24491.5|24471.5|24493.2|24473.2|24488.2|24468.2|5
1730726850000|2024-11-04 13:27:30|24493.6|24473.6|24497|24477|24497|24477|24493.6|24473.6|9
1730726860000|2024-11-04 13:27:40|24501.5|24481.5|24501.5|24481.5|24501.5|24481.5|24501.5|24481.5|0
1730726880000|2024-11-04 13:28:00|24504.5|24484.5|24501.5|24481.5|24504.5|24484.5|24499.5|24479.5|11
1730726890000|2024-11-04 13:28:10|||||||||1
1730726900000|2024-11-04 13:28:20|||||||||2
1730726910000|2024-11-04 13:28:30|||||||||1
1730726920000|2024-11-04 13:28:40|24493.6|24473.6|24491.5|24471.5|24493.6|24473.6|24491.5|24471.5|3
1730726930000|2024-11-04 13:28:50|24492|24472|24494|24474|24494|24474|24492|24472|1
1730726940000|2024-11-04 13:29:00|24494.5|24474.5|24496.5|24476.5|24496.5|24476.5|24494.5|24474.5|10
1730726950000|2024-11-04 13:29:10|||||||||2
1730726990000|2024-11-04 13:29:50|24501.1|24481.1|24494|24474|24501.1|24481.1|24494|24474|4
1730727000000|2024-11-04 13:30:00|24497.4|24477.4|24529.5|24509.5|24539.5|24519.5|24497.4|24477.4|29
1730727010000|2024-11-04 13:30:10|24532|24512|24527|24507|24532|24512|24527|24507|3
1730727020000|2024-11-04 13:30:20|24526.5|24506.5|24519.5|24499.5|24526.5|24506.5|24519.5|24499.5|13
1730727030000|2024-11-04 13:30:30|24519|24499|24516.5|24496.5|24519|24499|24516.5|24496.5|2
1730727040000|2024-11-04 13:30:40|24517|24497|24517|24497|24517|24497|24517|24497|2
1730727050000|2024-11-04 13:30:50|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|24521.5|24501.5|3
1730727060000|2024-11-04 13:31:00|24522|24502|24524|24504|24524|24504|24521.5|24501.5|10
1730727070000|2024-11-04 13:31:10|24526.5|24506.5|24529|24509|24529|24509|24526.5|24506.5|6
1730727080000|2024-11-04 13:31:20|24529.5|24509.5|24544.5|24524.5|24547|24527|24529.5|24509.5|13
1730727090000|2024-11-04 13:31:30|24537|24517|24537|24517|24537|24517|24537|24517|14
1730727100000|2024-11-04 13:31:40|24542|24522|24544.5|24524.5|24544.5|24524.5|24539.9|24519.9|1
1730727110000|2024-11-04 13:31:50|24544.9|24524.9|24549.9|24529.9|24549.9|24529.9|24544.9|24524.9|17
1730727120000|2024-11-04 13:32:00|24550.3|24530.3|24550.7|24530.7|24550.7|24530.7|24550.3|24530.3|3
1730727130000|2024-11-04 13:32:10|24552.8|24532.8|24552|24532|24552.8|24532.8|24552|24532|1
1730727140000|2024-11-04 13:32:20|24550.3|24530.3|24550.3|24530.3|24550.3|24530.3|24550.3|24530.3|0
1730727150000|2024-11-04 13:32:30|24549.9|24529.9|24550.3|24530.3|24550.3|24530.3|24549.9|24529.9|1
1730727160000|2024-11-04 13:32:40|24550.7|24530.7|24549|24529|24552.8|24532.8|24547|24527|12
1730727170000|2024-11-04 13:32:50|24548.6|24528.6|24549|24529|24549|24529|24544.5|24524.5|2
1730727180000|2024-11-04 13:33:00|24549.5|24529.5|24551.5|24531.5|24551.5|24531.5|24549.5|24529.5|4
1730727190000|2024-11-04 13:33:10|24552|24532|24554.5|24534.5|24554.5|24534.5|24552|24532|4
1730727210000|2024-11-04 13:33:30|24553.2|24533.2|24553.2|24533.2|24553.2|24533.2|24553.2|24533.2|4
1730727220000|2024-11-04 13:33:40|24549|24529|24541.5|24521.5|24549|24529|24541.5|24521.5|1
1730727230000|2024-11-04 13:33:50|24539.5|24519.5|24536.5|24516.5|24539.5|24519.5|24536.5|24516.5|28
1730727240000|2024-11-04 13:34:00|24534.5|24514.5|24534.5|24514.5|24534.5|24514.5|24534.5|24514.5|2
1730727260000|2024-11-04 13:34:20|24534.9|24514.9|24539.5|24519.5|24539.5|24519.5|24534.9|24514.9|2
1730727270000|2024-11-04 13:34:30|24543.6|24523.6|24548.6|24528.6|24549|24529|24543.6|24523.6|0
1730727280000|2024-11-04 13:34:40|24549|24529|24552|24532|24552|24532|24548.6|24528.6|26
1730727290000|2024-11-04 13:34:50|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|4
1730727300000|2024-11-04 13:35:00|24552.4|24532.4|24556.5|24536.5|24556.5|24536.5|24552.4|24532.4|0
1730727320000|2024-11-04 13:35:20|24556.1|24536.1|24556.1|24536.1|24556.1|24536.1|24556.1|24536.1|2
1730727330000|2024-11-04 13:35:30|24549.9|24529.9|24549.9|24529.9|24549.9|24529.9|24549.9|24529.9|2
1730727340000|2024-11-04 13:35:40|24552|24532|24552|24532|24552|24532|24552|24532|2
1730727350000|2024-11-04 13:35:50|24554.5|24534.5|24554.5|24534.5|24554.5|24534.5|24554.5|24534.5|0
1730727360000|2024-11-04 13:36:00|||||||||1
1730727370000|2024-11-04 13:36:10|24553.6|24533.6|24548.6|24528.6|24553.6|24533.6|24548.6|24528.6|9
1730727380000|2024-11-04 13:36:20|24544.5|24524.5|24544.9|24524.9|24544.9|24524.9|24544.5|24524.5|1
1730727390000|2024-11-04 13:36:30|24547|24527|24552|24532|24552|24532|24547|24527|2
1730727400000|2024-11-04 13:36:40|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|24551.5|24531.5|0
1730727410000|2024-11-04 13:36:50|24554|24534|24554.5|24534.5|24554.5|24534.5|24554|24534|2
1730727420000|2024-11-04 13:37:00|24554.9|24534.9|24557|24537|24559|24539|24554.9|24534.9|3
1730727430000|2024-11-04 13:37:10|24557.4|24537.4|24561.5|24541.5|24561.5|24541.5|24557.4|24537.4|0
1730727440000|2024-11-04 13:37:20|24557|24537|24557|24537|24557|24537|24556.5|24536.5|4
1730727450000|2024-11-04 13:37:30|24561.5|24541.5|24556.5|24536.5|24561.5|24541.5|24556.5|24536.5|4
1730727460000|2024-11-04 13:37:40|24557|24537|24554.5|24534.5|24557|24537|24554.5|24534.5|3
1730727470000|2024-11-04 13:37:50|24554.9|24534.9|24556.5|24536.5|24557|24537|24554.9|24534.9|0
1730727480000|2024-11-04 13:38:00|24557|24537|24561.5|24541.5|24561.5|24541.5|24557|24537|16
1730727490000|2024-11-04 13:38:10|||||||||3
1730727500000|2024-11-04 13:38:20|24559.5|24539.5|24559.5|24539.5|24559.5|24539.5|24559.5|24539.5|5
1730727510000|2024-11-04 13:38:30|24554|24534|24554|24534|24554|24534|24554|24534|8
1730727520000|2024-11-04 13:38:40|24551.5|24531.5|24549|24529|24551.5|24531.5|24549|24529|2
1730727540000|2024-11-04 13:39:00|24546.1|24526.1|24534|24514|24546.1|24526.1|24534|24514|4
1730727550000|2024-11-04 13:39:10|24532|24512|24516.5|24496.5|24532.4|24512|24516.5|24492.4|6
1730727560000|2024-11-04 13:39:20|24514|24494|24511.5|24491.5|24514|24494|24511.5|24491.5|6
1730727570000|2024-11-04 13:39:30|24510.7|24490.7|24506.1|24486.1|24510.7|24490.7|24506.1|24486.1|2
1730727580000|2024-11-04 13:39:40|24506.5|24486.5|24506.5|24486.5|24506.5|24486.5|24506.5|24486.5|1
1730727590000|2024-11-04 13:39:50|24504.5|24484.5|24504.5|24484.5|24504.5|24484.5|24504.5|24484.5|1
1730727600000|2024-11-04 13:40:00|24507|24487|24501.1|24481.1|24509|24489|24501.1|24481.1|3
1730727610000|2024-11-04 13:40:10|24500.7|24480.7|24496.5|24476.5|24500.7|24480.7|24496.5|24476.5|2
1730727620000|2024-11-04 13:40:20|24497|24477|24494|24474|24499|24479|24493.6|24473.6|5
1730727630000|2024-11-04 13:40:30|24493.6|24473.6|24494|24474|24494|24474|24493.6|24473.6|0
1730727640000|2024-11-04 13:40:40|24493.6|24473.6|24494|24474|24494|24474|24493.6|24473.6|0
1730727650000|2024-11-04 13:40:50|||||||||1
1730727660000|2024-11-04 13:41:00|24494.5|24474.5|24498.6|24478.6|24498.6|24478.6|24494.5|24474.5|4
1730727670000|2024-11-04 13:41:10|24499|24479|24499|24479|24499|24479|24499|24479|1
1730727690000|2024-11-04 13:41:30|24494|24474|24494|24474|24494|24474|24494|24474|12
1730727700000|2024-11-04 13:41:40|24491.5|24471.5|24487.3|24467.3|24491.5|24471.5|24486.9|24466.9|0
1730727720000|2024-11-04 13:42:00|24486.9|24466.9|24487.3|24467.3|24487.3|24467.3|24486.9|24466.9|1
1730727730000|2024-11-04 13:42:10|||||||||2
1730727740000|2024-11-04 13:42:20|24483.2|24463.2|24479|24459|24483.2|24463.2|24479|24459|5
1730727750000|2024-11-04 13:42:30|||||||||1
1730727760000|2024-11-04 13:42:40|||||||||2
1730727780000|2024-11-04 13:43:00|24488.2|24468.2|24492|24472|24492|24472|24488.2|24468.2|4
1730727790000|2024-11-04 13:43:10|24494|24474|24492|24472|24496.5|24476.5|24491.5|24471.5|6
1730727800000|2024-11-04 13:43:20|24494|24474|24489.5|24469.5|24494|24474|24489|24469|4
1730727810000|2024-11-04 13:43:30|24491.1|24471.1|24489|24469|24491.1|24471.1|24487|24467|3
1730727820000|2024-11-04 13:43:40|||||||||1
1730727830000|2024-11-04 13:43:50|24487|24467|24486.5|24466.5|24487|24467|24486.5|24466.5|2
1730727840000|2024-11-04 13:44:00|24486.1|24466.1|24481.5|24461.5|24486.1|24466.1|24481.5|24461.5|3
1730727850000|2024-11-04 13:44:10|24479|24459|24479|24459|24479|24459|24476.5|24456.5|1
1730727860000|2024-11-04 13:44:20|24479.9|24459.9|24484.5|24464.5|24484.5|24464.5|24479.9|24459.9|4
1730727870000|2024-11-04 13:44:30|24484|24464|24484|24464|24484|24464|24484|24464|2
1730727890000|2024-11-04 13:44:50|24482|24462|24479.8|24459.8|24482|24462|24479.8|24459.8|2
1730727900000|2024-11-04 13:45:00|24480.3|24460.3|24477|24457|24480.3|24460.3|24472|24452|10
1730727910000|2024-11-04 13:45:10|24479.4|24459.4|24479.4|24459.4|24479.4|24459.4|24479.4|24459.4|1
1730727920000|2024-11-04 13:45:20|||||||||2
1730727930000|2024-11-04 13:45:30|24483.6|24463.6|24484.4|24464.4|24486.5|24466.5|24483.6|24463.6|6
1730727940000|2024-11-04 13:45:40|24486.9|24466.9|24481.9|24461.9|24486.9|24466.9|24481.9|24461.9|4
1730727950000|2024-11-04 13:45:50|24481.1|24461.1|24475.7|24455.7|24481.1|24461.1|24475.7|24455.7|7
1730727960000|2024-11-04 13:46:00|24468.6|24448.6|24467.8|24447.8|24468.6|24448.6|24467.8|24447.8|26
1730727970000|2024-11-04 13:46:10|24468.2|24448.2|24468.2|24448.2|24468.2|24448.2|24468.2|24448.2|1
1730727990000|2024-11-04 13:46:30|24467.8|24447.8|24467.8|24447.8|24467.8|24447.8|24467.8|24447.8|1
1730728000000|2024-11-04 13:46:40|24461.1|24441.1|24456.5|24436.5|24461.1|24441.1|24456.5|24436.5|4
1730728010000|2024-11-04 13:46:50|24458.6|24438.6|24458.6|24438.6|24458.6|24438.6|24458.6|24438.6|2
1730728020000|2024-11-04 13:47:00|24459|24439|24459|24439|24459|24439|24459|24439|2
1730728030000|2024-11-04 13:47:10|24456.9|24436.9|24455.7|24435.7|24456.9|24436.9|24455.7|24435.7|3
1730728040000|2024-11-04 13:47:20|24456.1|24436.1|24456.5|24436.5|24456.5|24436.5|24456.1|24436.1|3
1730728060000|2024-11-04 13:47:40|24458.6|24438.6|24459.4|24439.4|24459.4|24439.4|24458.6|24438.6|4
1730728070000|2024-11-04 13:47:50|24461.5|24441.5|24464.4|24444.4|24464.4|24444.4|24461.5|24441.5|3
1730728100000|2024-11-04 13:48:20|||||||||6
1730728120000|2024-11-04 13:48:40|||||||||1
1730728130000|2024-11-04 13:48:50|24461.9|24441.9|24461.9|24441.9|24461.9|24441.9|24461.9|24441.9|2
1730728140000|2024-11-04 13:49:00|||||||||1
1730728150000|2024-11-04 13:49:10|24464.4|24444.4|24459.4|24439.4|24464.4|24444.4|24459.4|24439.4|11
1730728160000|2024-11-04 13:49:20|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|24453.2|24433.2|5
1730728170000|2024-11-04 13:49:30|24451.9|24431.9|24444|24424|24451.9|24431.9|24444|24424|7
1730728180000|2024-11-04 13:49:40|24441.9|24421.9|24441.9|24421.9|24441.9|24421.9|24441.9|24421.9|2
1730728190000|2024-11-04 13:49:50|24441.5|24421.5|24434|24414|24441.5|24421.5|24434|24414|6
1730728200000|2024-11-04 13:50:00|24434.4|24414.4|24434.4|24414.4|24434.4|24414.4|24434.4|24414.4|0
1730728210000|2024-11-04 13:50:10|24436.9|24416.9|24436.5|24416.5|24436.9|24416.9|24436.5|24416.5|7
1730728220000|2024-11-04 13:50:20|24434|24414|24434|24414|24434|24414|24434|24414|2
1730728230000|2024-11-04 13:50:30|24424.8|24404.8|24418.6|24398.6|24424.8|24404.8|24418.6|24398.6|214
1730728240000|2024-11-04 13:50:40|24419|24399|24418.6|24398.6|24419|24399|24418.6|24398.6|5
1730728260000|2024-11-04 13:51:00|24417.8|24397.8|24415.7|24395.7|24417.8|24397.8|24415.7|24395.7|3
1730728270000|2024-11-04 13:51:10|24414.4|24394.4|24406.1|24386.1|24414.4|24394.4|24406.1|24386.1|0
1730728280000|2024-11-04 13:51:20|||||||||3
1730728290000|2024-11-04 13:51:30|||||||||10
1730728300000|2024-11-04 13:51:40|24408.2|24388.2|24411.1|24391.1|24411.1|24391.1|24408.2|24388.2|12
1730728320000|2024-11-04 13:52:00|24410.7|24390.7|24411.1|24391.1|24411.1|24391.1|24410.7|24390.7|4
1730728330000|2024-11-04 13:52:10|||||||||1
1730728340000|2024-11-04 13:52:20|24408.6|24388.6|24407.8|24387.8|24409.8|24389.8|24407.8|24387.8|26
1730728350000|2024-11-04 13:52:30|24404.8|24384.8|24404.4|24384.4|24404.8|24384.8|24404.4|24384.4|32
1730728360000|2024-11-04 13:52:40|24405.3|24385.3|24404.8|24384.8|24405.3|24385.3|24404.8|24384.8|1
1730728370000|2024-11-04 13:52:50|24405.3|24385.3|24407.8|24387.8|24407.8|24387.8|24404.8|24384.8|1
1730728380000|2024-11-04 13:53:00|24408.2|24388.2|24411.1|24391.1|24411.1|24391.1|24408.2|24388.2|11
1730728390000|2024-11-04 13:53:10|24415.2|24395.2|24418.6|24398.6|24418.6|24398.6|24415.2|24395.2|3
1730728400000|2024-11-04 13:53:20|24420.7|24400.7|24423.2|24403.2|24423.2|24403.2|24420.7|24400.7|4
1730728410000|2024-11-04 13:53:30|||||||||1
1730728420000|2024-11-04 13:53:40|||||||||1
1730728430000|2024-11-04 13:53:50|24422.7|24402.7|24422.7|24402.7|24422.7|24402.7|24420.2|24400.2|3
1730728440000|2024-11-04 13:54:00|24423.2|24403.2|24425.2|24405.2|24425.7|24405.7|24423.2|24403.2|3
1730728450000|2024-11-04 13:54:10|24424.4|24404.4|24405.2|24385.2|24424.4|24404.4|24405.2|24385.2|12
1730728460000|2024-11-04 13:54:20|24400.2|24380.2|24390.2|24370.2|24400.2|24380.2|24390.2|24370.2|37
1730728470000|2024-11-04 13:54:30|24388.2|24368.2|24387.7|24367.7|24390.2|24370.2|24387.7|24367.7|148
1730728480000|2024-11-04 13:54:40|||||||||4
1730728490000|2024-11-04 13:54:50|24387.3|24367.3|24387.3|24367.3|24387.3|24367.3|24387.3|24367.3|7
1730728500000|2024-11-04 13:55:00|24385.2|24365.2|24369.4|24349.4|24385.2|24365.2|24366.5|24346.5|188
1730728510000|2024-11-04 13:55:10|24369|24349|24366.9|24346.9|24369|24349|24366.9|24346.9|5
1730728530000|2024-11-04 13:55:30|24369|24349|24371.9|24351.9|24371.9|24351.9|24369|24349|12
1730728540000|2024-11-04 13:55:40|24372.3|24352.3|24372.3|24352.3|24372.3|24352.3|24372.3|24352.3|0
1730728560000|2024-11-04 13:56:00|24372.7|24352.7|24378.6|24358.6|24379.4|24359.4|24372.7|24352.7|5
1730728570000|2024-11-04 13:56:10|24374|24354|24374.4|24354.4|24376.5|24356.5|24373.6|24353.6|8
1730728580000|2024-11-04 13:56:20|24376.5|24356.5|24374|24354|24376.5|24356.5|24374|24354|1
1730728590000|2024-11-04 13:56:30|24374.4|24354.4|24375.6|24355.6|24376.5|24356.5|24374.4|24354.4|3
1730728600000|2024-11-04 13:56:40|24371.5|24351.5|24371.5|24351.5|24374|24354|24371.5|24351.5|4
1730728610000|2024-11-04 13:56:50|24369.4|24349.4|24366.1|24346.1|24369.4|24349.4|24366.1|24346.1|2
1730728620000|2024-11-04 13:57:00|24365.6|24345.6|24363.6|24343.6|24365.6|24345.6|24361.5|24341.5|6
1730728630000|2024-11-04 13:57:10|24359.4|24339.4|24366.5|24346.5|24366.5|24346.5|24359.4|24339.4|8
1730728650000|2024-11-04 13:57:30|||||||||7
1730728660000|2024-11-04 13:57:40|||||||||1
1730728670000|2024-11-04 13:57:50|||||||||9
1730728690000|2024-11-04 13:58:10|||||||||3
1730728710000|2024-11-04 13:58:30|24368.6|24348.6|24371.9|24351.9|24371.9|24351.9|24368.6|24348.6|3
1730728720000|2024-11-04 13:58:40|24374|24354|24376.1|24356.1|24376.1|24356.1|24374|24354|6
1730728730000|2024-11-04 13:58:50|24375.6|24355.6|24371.1|24351.1|24375.6|24355.6|24370.6|24350.6|6
1730728740000|2024-11-04 13:59:00|24370.6|24350.6|24371.1|24351.1|24371.1|24351.1|24370.6|24350.6|1
1730728750000|2024-11-04 13:59:10|24371.9|24351.9|24371.9|24351.9|24372.3|24352.3|24371.9|24351.9|1
1730728760000|2024-11-04 13:59:20|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|24376.9|24356.9|1
1730728770000|2024-11-04 13:59:30|24377.3|24357.3|24384.8|24364.8|24384.8|24364.8|24377.3|24357.3|5
1730728780000|2024-11-04 13:59:40|24386.9|24366.9|24414.8|24394.8|24414.8|24394.8|24386.9|24366.9|38
1730728790000|2024-11-04 13:59:50|24412.3|24392.3|24402.7|24382.7|24412.3|24392.3|24402.7|24382.7|7
1730728800000|2024-11-04 14:00:00|24401.9|24381.9|24402.3|24382.3|24402.3|24382.3|24395.2|24375.2|8
1730728810000|2024-11-04 14:00:10|24403.2|24383.2|24419.4|24399.4|24419.4|24399.4|24403.2|24383.2|12
1730728820000|2024-11-04 14:00:20|24420.2|24400.2|24420.2|24400.2|24420.2|24400.2|24420.2|24400.2|0
1730728840000|2024-11-04 14:00:40|24430.2|24410.2|24430.7|24410.7|24430.7|24410.7|24430.2|24410.2|14
1730728850000|2024-11-04 14:00:50|24430.2|24410.2|24436.1|24416.1|24436.1|24416.1|24430.2|24410.2|151
1730728860000|2024-11-04 14:01:00|24438.6|24418.6|24439|24419|24441.1|24421.1|24438.6|24418.6|6
1730728870000|2024-11-04 14:01:10|24441.1|24421.1|24443.6|24423.6|24453.6|24433.6|24441.1|24421.1|30
1730728880000|2024-11-04 14:01:20|24443.2|24423.2|24443.2|24423.2|24443.2|24423.2|24443.2|24423.2|1
1730728890000|2024-11-04 14:01:30|24441.1|24421.1|24441.1|24421.1|24441.1|24421.1|24441.1|24421.1|0
1730728910000|2024-11-04 14:01:50|24438.6|24418.6|24428.2|24408.2|24438.6|24418.6|24428.2|24408.2|8
1730728920000|2024-11-04 14:02:00|24426.9|24406.9|24407.7|24387.7|24426.9|24406.9|24407.7|24387.7|3
1730728930000|2024-11-04 14:02:10|24407.3|24387.3|24400.7|24380.7|24407.3|24387.3|24400.7|24380.7|4
1730728950000|2024-11-04 14:02:30|24398.6|24378.6|24398.6|24378.6|24398.6|24378.6|24398.6|24378.6|0
1730728960000|2024-11-04 14:02:40|24398.2|24378.2|24395.7|24375.7|24398.2|24378.2|24395.7|24375.7|1
1730728970000|2024-11-04 14:02:50|||||||||1
1730728980000|2024-11-04 14:03:00|24393.6|24373.6|24378.2|24358.2|24393.6|24373.6|24378.2|24358.2|4
1730728990000|2024-11-04 14:03:10|24378.6|24358.6|24375.7|24355.7|24378.6|24358.6|24375.7|24355.7|3
1730729000000|2024-11-04 14:03:20|24373.6|24353.6|24370.2|24350.2|24373.6|24353.6|24370.2|24350.2|4
1730729030000|2024-11-04 14:03:50|24366.1|24346.1|24365.7|24345.7|24366.1|24346.1|24365.7|24345.7|2
1730729040000|2024-11-04 14:04:00|24361.1|24341.1|24358.2|24338.2|24361.1|24341.1|24355.2|24335.2|3
1730729050000|2024-11-04 14:04:10|24357.7|24337.7|24355.7|24335.7|24357.7|24337.7|24355.7|24335.7|1
1730729060000|2024-11-04 14:04:20|24357.3|24337.3|24358.2|24338.2|24358.2|24338.2|24355.2|24335.2|1
1730729070000|2024-11-04 14:04:30|24357.7|24337.7|24355.2|24335.2|24357.7|24337.7|24355.2|24335.2|0
1730729080000|2024-11-04 14:04:40|24356.1|24336.1|24355.2|24335.2|24356.1|24336.1|24355.2|24335.2|3
1730729090000|2024-11-04 14:04:50|24358.2|24338.2|24358.2|24338.2|24358.2|24338.2|24358.2|24338.2|3
1730729100000|2024-11-04 14:05:00|24357.7|24337.7|24358.2|24338.2|24358.2|24338.2|24357.7|24337.7|2
1730729110000|2024-11-04 14:05:10|24357.7|24337.7|24353.6|24333.6|24358.2|24338.2|24353.6|24333.6|3
1730729120000|2024-11-04 14:05:20|24356.1|24336.1|24353.6|24333.6|24356.1|24336.1|24353.6|24333.6|0
1730729130000|2024-11-04 14:05:30|24356.1|24336.1|24355.7|24335.7|24356.1|24336.1|24355.7|24335.7|0
1730729140000|2024-11-04 14:05:40|24353.2|24333.2|24347.7|24327.7|24353.2|24333.2|24347.7|24327.7|8
1730729150000|2024-11-04 14:05:50|24345.7|24325.7|24343.2|24323.2|24345.7|24325.7|24343.2|24323.2|3
1730729170000|2024-11-04 14:06:10|24341.1|24321.1|24341.1|24321.1|24343.2|24323.2|24341.1|24321.1|3
1730729180000|2024-11-04 14:06:20|||||||||14
1730729190000|2024-11-04 14:06:30|24340.7|24320.7|24340.7|24320.7|24340.7|24320.7|24340.7|24320.7|3
1730729200000|2024-11-04 14:06:40|24341.1|24321.1|24341.1|24321.1|24341.1|24321.1|24341.1|24321.1|5
1730729220000|2024-11-04 14:07:00|24341.5|24321.5|24348.6|24328.6|24348.6|24328.6|24341.1|24321.1|18
1730729230000|2024-11-04 14:07:10|24345.7|24325.7|24348.2|24328.2|24348.2|24328.2|24345.7|24325.7|5
1730729240000|2024-11-04 14:07:20|||||||||1
1730729250000|2024-11-04 14:07:30|24343.6|24323.6|24346.1|24326.1|24346.1|24326.1|24343.6|24323.6|1
1730729260000|2024-11-04 14:07:40|24345.7|24325.7|24346.1|24326.1|24346.1|24326.1|24345.7|24325.7|2
1730729270000|2024-11-04 14:07:50|24345.7|24325.7|24345.7|24325.7|24345.7|24325.7|24345.2|24325.2|0
1730729280000|2024-11-04 14:08:00|24346.1|24326.1|24345.7|24325.7|24348.2|24328.2|24345.7|24325.7|55
1730729290000|2024-11-04 14:08:10|24343.2|24323.2|24343.2|24323.2|24343.2|24323.2|24343.2|24323.2|1
1730729300000|2024-11-04 14:08:20|24343.6|24323.6|24339.4|24319.4|24343.6|24323.6|24339.4|24319.4|6
1730729320000|2024-11-04 14:08:40|24330.2|24310.2|24326.1|24306.1|24330.2|24310.2|24326.1|24306.1|12
1730729330000|2024-11-04 14:08:50|24321.9|24301.9|24304|24284|24321.9|24301.9|24304|24284|4
1730729340000|2024-11-04 14:09:00|24306.5|24286.5|24301.9|24281.9|24306.5|24286.5|24295.7|24275.7|17
1730729350000|2024-11-04 14:09:10|24306.5|24286.5|24311.1|24291.1|24311.1|24291.1|24306.5|24286.5|3
1730729360000|2024-11-04 14:09:20|24313.6|24293.6|24316.1|24296.1|24318.6|24298.6|24313.6|24293.6|2
1730729370000|2024-11-04 14:09:30|24316.5|24296.5|24316.1|24296.1|24318.6|24298.6|24316.1|24296.1|1
1730729380000|2024-11-04 14:09:40|||||||||1
1730729390000|2024-11-04 14:09:50|24313.6|24293.6|24303.6|24283.6|24313.6|24293.6|24303.6|24283.6|3
1730729400000|2024-11-04 14:10:00|24301.1|24281.1|24300.7|24280.7|24301.1|24281.1|24300.7|24280.7|1
1730729410000|2024-11-04 14:10:10|24298.6|24278.6|24301.1|24281.1|24301.1|24281.1|24298.6|24278.6|2
1730729420000|2024-11-04 14:10:20|24304|24284|24306.9|24286.9|24306.9|24286.9|24304|24284|6
1730729430000|2024-11-04 14:10:30|24311.1|24291.1|24326.1|24306.1|24326.1|24306.1|24311.1|24291.1|14
1730729440000|2024-11-04 14:10:40|24326.5|24306.5|24326.1|24306.1|24326.5|24306.5|24326.1|24306.1|2
1730729450000|2024-11-04 14:10:50|24325.7|24305.7|24322.7|24302.7|24325.7|24305.7|24322.7|24302.7|5
1730729460000|2024-11-04 14:11:00|24320.7|24300.7|24311.1|24291.1|24320.7|24300.7|24311.1|24291.1|2
1730729470000|2024-11-04 14:11:10|24311.5|24291.5|24311.1|24291.1|24313.2|24293.2|24311.1|24291.1|5
1730729500000|2024-11-04 14:11:40|24310.7|24290.7|24308.6|24288.6|24310.7|24290.7|24308.6|24288.6|5
1730729510000|2024-11-04 14:11:50|24307.3|24287.3|24300.7|24280.7|24307.3|24287.3|24300.7|24280.7|0
1730729520000|2024-11-04 14:12:00|24300.2|24280.2|24298.2|24278.2|24300.7|24280.7|24298.2|24278.2|2
1730729540000|2024-11-04 14:12:20|24298.6|24278.6|24306.1|24286.1|24306.1|24286.1|24298.2|24278.2|9
1730729550000|2024-11-04 14:12:30|24308.2|24288.2|24308.2|24288.2|24308.2|24288.2|24308.2|24288.2|0
1730729560000|2024-11-04 14:12:40|24309|24289|24313.2|24293.2|24313.2|24293.2|24309|24289|1
1730729600000|2024-11-04 14:13:20|||||||||3
1730729610000|2024-11-04 14:13:30|||||||||2
1730729620000|2024-11-04 14:13:40|24321.9|24301.9|24325.7|24305.7|24328.2|24308.2|24321.9|24301.9|7
1730729680000|2024-11-04 14:14:40|||||||||5
1730729700000|2024-11-04 14:15:00|24327.7|24307.7|24333.2|24313.2|24341.1|24321.1|24327.7|24307.7|15
1730729710000|2024-11-04 14:15:10|24331.1|24311.1|24320.7|24300.7|24331.1|24311.1|24320.7|24300.7|4
1730729720000|2024-11-04 14:15:20|24321.1|24301.1|24321.1|24301.1|24321.1|24301.1|24321.1|24301.1|0
1730729730000|2024-11-04 14:15:30|24323.2|24303.2|24318.2|24298.2|24323.2|24303.2|24318.2|24298.2|4
1730729740000|2024-11-04 14:15:40|24316.1|24296.1|24315.7|24295.7|24316.1|24296.1|24315.7|24295.7|4
1730729750000|2024-11-04 14:15:50|24316.1|24296.1|24323.2|24303.2|24323.2|24303.2|24316.1|24296.1|18
1730729760000|2024-11-04 14:16:00|24324.4|24304.4|24344|24324|24344|24324|24324.4|24304.4|0
1730729770000|2024-11-04 14:16:10|24346.1|24326.1|24346.1|24326.1|24346.1|24326.1|24346.1|24326.1|2
1730729780000|2024-11-04 14:16:20|||||||||1
1730729790000|2024-11-04 14:16:30|24344|24324|24338.6|24318.6|24344|24324|24338.6|24318.6|1
1730729800000|2024-11-04 14:16:40|24343.6|24323.6|24343.6|24323.6|24343.6|24323.6|24343.6|24323.6|1
1730729810000|2024-11-04 14:16:50|24344|24324|24346.1|24326.1|24346.1|24326.1|24344|24324|0
1730729820000|2024-11-04 14:17:00|24351.1|24331.1|24351.1|24331.1|24351.1|24331.1|24351.1|24331.1|1
1730729830000|2024-11-04 14:17:10|24351.9|24331.9|24356.1|24336.1|24356.1|24336.1|24351.9|24331.9|63
1730729850000|2024-11-04 14:17:30|24351.9|24331.9|24349.4|24329.4|24351.9|24331.9|24349.4|24329.4|6
1730729860000|2024-11-04 14:17:40|24351.9|24331.9|24351.1|24331.1|24351.9|24331.9|24351.1|24331.1|22
1730729870000|2024-11-04 14:17:50|24346.9|24326.9|24351.9|24331.9|24351.9|24331.9|24346.9|24326.9|3
1730729880000|2024-11-04 14:18:00|24354.4|24334.4|24359.4|24339.4|24359.4|24339.4|24354.4|24334.4|2
1730729890000|2024-11-04 14:18:10|24364.4|24344.4|24365.3|24345.3|24365.3|24345.3|24364.4|24344.4|2
1730729900000|2024-11-04 14:18:20|24371.5|24351.5|24371.9|24351.9|24371.9|24351.9|24371.5|24351.5|2
1730729910000|2024-11-04 14:18:30|24374|24354|24371.5|24351.5|24374|24354|24371.5|24351.5|2
1730729920000|2024-11-04 14:18:40|||||||||1
1730729950000|2024-11-04 14:19:10|||||||||7
1730729960000|2024-11-04 14:19:20|24371.9|24351.9|24380.7|24360.7|24380.7|24360.7|24371.9|24351.9|5
1730729970000|2024-11-04 14:19:30|24386.9|24366.9|24391.5|24371.5|24391.5|24371.5|24386.9|24366.9|0
1730729980000|2024-11-04 14:19:40|24389.4|24369.4|24388.6|24368.6|24389.4|24369.4|24388.6|24368.6|9
1730730000000|2024-11-04 14:20:00|24391.1|24371.1|24407.3|24387.3|24407.3|24387.3|24391.1|24371.1|35
1730730010000|2024-11-04 14:20:10|24404.4|24384.4|24406.5|24386.5|24406.9|24386.9|24404.4|24384.4|8
1730730020000|2024-11-04 14:20:20|24406.9|24386.9|24411.9|24391.9|24411.9|24391.9|24406.9|24386.9|4
1730730030000|2024-11-04 14:20:30|||||||||5
1730730040000|2024-11-04 14:20:40|24412.3|24392.3|24414.4|24394.4|24414.4|24394.4|24412.3|24392.3|4
1730730050000|2024-11-04 14:20:50|24414|24394|24414|24394|24414|24394|24411.9|24391.9|5
1730730060000|2024-11-04 14:21:00|24411.9|24391.9|24411.5|24391.5|24411.9|24391.9|24411.5|24391.5|7
1730730080000|2024-11-04 14:21:20|24405.2|24385.2|24398.2|24378.2|24405.2|24385.2|24398.2|24378.2|10
1730730090000|2024-11-04 14:21:30|24394|24374|24391.9|24371.9|24394|24374|24391.9|24371.9|2
1730730100000|2024-11-04 14:21:40|24394.4|24374.4|24396.9|24376.9|24396.9|24376.9|24394.4|24374.4|3
1730730110000|2024-11-04 14:21:50|24397.3|24377.3|24396.9|24376.9|24397.3|24377.3|24394.4|24374.4|3
1730730120000|2024-11-04 14:22:00|24399|24379|24399.8|24379.8|24399.8|24379.8|24399|24379|15
1730730130000|2024-11-04 14:22:10|24401.9|24381.9|24395.7|24375.7|24401.9|24381.9|24395.7|24375.7|41
1730730140000|2024-11-04 14:22:20|24390.2|24370.2|24375.7|24355.7|24390.2|24370.2|24375.7|24355.7|1
1730730150000|2024-11-04 14:22:30|24375.2|24355.2|24375.7|24355.7|24375.7|24355.7|24373.2|24353.2|0
1730730160000|2024-11-04 14:22:40|24378.2|24358.2|24378.2|24358.2|24378.2|24358.2|24378.2|24358.2|0
1730730170000|2024-11-04 14:22:50|24380.2|24360.2|24380.7|24360.7|24380.7|24360.7|24380.2|24360.2|4
1730730180000|2024-11-04 14:23:00|||||||||2
1730730190000|2024-11-04 14:23:10|24381.1|24361.1|24384|24364|24384|24364|24381.1|24361.1|3
1730730240000|2024-11-04 14:24:00|||||||||3
1730730260000|2024-11-04 14:24:20|||||||||1
1730730280000|2024-11-04 14:24:40|24383.2|24363.2|24378.2|24358.2|24383.2|24363.2|24378.2|24358.2|7
1730730300000|2024-11-04 14:25:00|24376.1|24356.1|24383.6|24363.6|24383.6|24363.6|24376.1|24356.1|6
1730730310000|2024-11-04 14:25:10|24383.2|24363.2|24381.1|24361.1|24383.2|24363.2|24381.1|24361.1|4
1730730320000|2024-11-04 14:25:20|||||||||1
1730730330000|2024-11-04 14:25:30|24381.5|24361.5|24383.2|24363.2|24383.2|24363.2|24381.5|24361.5|1
1730730340000|2024-11-04 14:25:40|24381.1|24361.1|24381.1|24361.1|24381.1|24361.1|24381.1|24361.1|0
1730730360000|2024-11-04 14:26:00|||||||||1
1730730370000|2024-11-04 14:26:10|24381.5|24361.5|24383.6|24363.6|24383.6|24363.6|24381.5|24361.5|0
1730730380000|2024-11-04 14:26:20|24383.2|24363.2|24383.1|24363.1|24383.2|24363.2|24383.1|24363.1|3
1730730400000|2024-11-04 14:26:40|24385.2|24365.2|24383.1|24363.1|24385.2|24365.2|24383.1|24363.1|1
1730730410000|2024-11-04 14:26:50|24382.7|24362.7|24380.2|24360.2|24382.7|24362.7|24380.2|24360.2|2
1730730420000|2024-11-04 14:27:00|24380.6|24360.6|24385.6|24365.6|24385.6|24365.6|24379|24359|4
1730730430000|2024-11-04 14:27:10|24386.1|24366.1|24388.1|24368.1|24388.1|24368.1|24386.1|24366.1|0
1730730440000|2024-11-04 14:27:20|24386.1|24366.1|24386.1|24366.1|24386.5|24366.5|24386.1|24366.1|2
1730730460000|2024-11-04 14:27:40|||||||||1
1730730480000|2024-11-04 14:28:00|24386.5|24366.5|24391.5|24371.5|24391.5|24371.5|24386.5|24366.5|6
1730730490000|2024-11-04 14:28:10|24403.6|24383.6|24404.4|24384.4|24404.4|24384.4|24403.6|24383.6|19
1730730500000|2024-11-04 14:28:20|24406.1|24386.1|24406.1|24386.1|24406.1|24386.1|24406.1|24386.1|3
1730730510000|2024-11-04 14:28:30|24401.1|24381.1|24401.1|24381.1|24401.1|24381.1|24401.1|24381.1|6
1730730520000|2024-11-04 14:28:40|24398.6|24378.6|24398.1|24378.1|24398.6|24378.6|24398.1|24378.1|1
1730730530000|2024-11-04 14:28:50|24398.6|24378.6|24398.6|24378.6|24398.6|24378.6|24398.1|24378.1|0
1730730560000|2024-11-04 14:29:20|24398.1|24378.1|24398.6|24378.6|24398.6|24378.6|24398.1|24378.1|1
1730730570000|2024-11-04 14:29:30|24398.1|24378.1|24400.6|24360.6|24400.6|24378.1|24391.1|24360.6|4
1730730580000|2024-11-04 14:29:40|24398.6|24358.6|24385.2|24365.2|24398.6|24367.7|24385.2|24358.6|3
1730730600000|2024-11-04 14:30:00|24385.6|24365.6|24394|24374|24394|24374|24385.6|24365.6|11
1730730610000|2024-11-04 14:30:10|24396.5|24376.5|24396.1|24376.1|24396.5|24376.5|24396.1|24376.1|1
1730730620000|2024-11-04 14:30:20|24396.5|24376.5|24396.5|24376.5|24396.5|24376.5|24396.5|24376.5|0
1730730630000|2024-11-04 14:30:30|24396.1|24376.1|24393.6|24373.6|24396.1|24376.1|24393.6|24373.6|3
1730730640000|2024-11-04 14:30:40|24391.1|24371.1|24386.1|24366.1|24391.1|24371.1|24386.1|24366.1|1
1730730670000|2024-11-04 14:31:10|24385.6|24365.6|24383.6|24363.6|24385.6|24365.6|24381.5|24361.5|0
1730730680000|2024-11-04 14:31:20|||||||||1
1730730690000|2024-11-04 14:31:30|24378.6|24358.6|24372.7|24352.7|24378.6|24358.6|24372.7|24352.7|11
1730730700000|2024-11-04 14:31:40|24373.1|24353.1|24374|24354|24374|24354|24373.1|24353.1|2
1730730710000|2024-11-04 14:31:50|||||||||2
1730730720000|2024-11-04 14:32:00|24381.1|24361.1|24386.1|24366.1|24386.1|24366.1|24381.1|24361.1|1
1730730740000|2024-11-04 14:32:20|24387.3|24367.3|24394|24374|24394|24374|24387.3|24367.3|0
1730730750000|2024-11-04 14:32:30|24396.1|24376.1|24396.1|24376.1|24396.1|24376.1|24396.1|24376.1|7
1730730760000|2024-11-04 14:32:40|24395.6|24375.6|24378.1|24358.1|24395.6|24375.6|24378.1|24358.1|8
1730730770000|2024-11-04 14:32:50|24376.1|24356.1|24367.7|24347.7|24376.1|24356.1|24367.7|24347.7|3
1730730780000|2024-11-04 14:33:00|24363.6|24343.6|24363.1|24343.1|24363.6|24343.6|24363.1|24343.1|2
1730730800000|2024-11-04 14:33:20|24362.3|24342.3|24348.1|24328.1|24362.3|24342.3|24348.1|24328.1|10
1730730810000|2024-11-04 14:33:30|24346.1|24326.1|24323.1|24303.1|24346.1|24326.1|24323.1|24303.1|14
1730730820000|2024-11-04 14:33:40|24326.1|24306.1|24335.6|24315.6|24336.1|24316.1|24326.1|24306.1|6
1730730830000|2024-11-04 14:33:50|24336.1|24316.1|24335.2|24315.2|24336.1|24316.1|24335.2|24315.2|1
1730730840000|2024-11-04 14:34:00|24331.1|24311.1|24331.1|24311.1|24331.1|24311.1|24331.1|24311.1|1
1730730850000|2024-11-04 14:34:10|24333.6|24313.6|24348.6|24308.6|24348.6|24316.1|24333.6|24308.6|8
1730730860000|2024-11-04 14:34:20|24339.4|24319.4|24353.6|24333.6|24353.6|24333.6|24339.4|24319.4|1
1730730870000|2024-11-04 14:34:30|||||||||2
1730730880000|2024-11-04 14:34:40|||||||||4
1730730890000|2024-11-04 14:34:50|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|24356.1|24336.1|0
1730730910000|2024-11-04 14:35:10|24356.5|24336.5|24360.6|24340.6|24360.6|24340.6|24356.5|24336.5|3
1730730920000|2024-11-04 14:35:20|||||||||1
1730730930000|2024-11-04 14:35:30|24365.6|24345.6|24360.2|24340.2|24365.6|24345.6|24360.2|24340.2|11
1730730940000|2024-11-04 14:35:40|24355.2|24335.2|24352.7|24332.7|24355.2|24335.2|24352.7|24332.7|1
1730730950000|2024-11-04 14:35:50|24353.1|24333.1|24365.2|24345.2|24365.2|24345.2|24353.1|24333.1|8
1730730960000|2024-11-04 14:36:00|24364.8|24344.8|24368.1|24348.1|24368.1|24348.1|24362.7|24342.7|1
1730730970000|2024-11-04 14:36:10|24366.1|24346.1|24361.5|24341.5|24366.1|24346.1|24361.5|24341.5|3
1730730980000|2024-11-04 14:36:20|24358.1|24338.1|24353.1|24333.1|24358.1|24338.1|24353.1|24333.1|7
1730730990000|2024-11-04 14:36:30|24343.1|24323.1|24337.7|24317.7|24343.1|24323.1|24337.7|24317.7|17
1730731000000|2024-11-04 14:36:40|24333.1|24313.1|24332.7|24312.7|24333.1|24313.1|24332.7|24312.7|0
1730731010000|2024-11-04 14:36:50|||||||||1
1730731020000|2024-11-04 14:37:00|24333.1|24313.1|24333.1|24313.1|24333.1|24313.1|24330.6|24310.6|1
1730731030000|2024-11-04 14:37:10|24332.7|24312.7|24335.6|24315.6|24335.6|24315.6|24332.7|24312.7|2
1730731040000|2024-11-04 14:37:20|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|1
1730731050000|2024-11-04 14:37:30|24335.2|24315.2|24331.1|24311.1|24335.2|24315.2|24328.6|24308.6|3
1730731060000|2024-11-04 14:37:40|24330.6|24310.6|24333.1|24313.1|24333.1|24313.1|24328.6|24308.6|0
1730731070000|2024-11-04 14:37:50|24333.6|24313.6|24333.6|24313.6|24333.6|24313.6|24333.6|24313.6|0
1730731080000|2024-11-04 14:38:00|24334|24314|24331.1|24311.1|24334|24314|24331.1|24311.1|4
1730731100000|2024-11-04 14:38:20|24330.6|24310.6|24330.6|24310.6|24330.6|24310.6|24330.6|24310.6|2
1730731130000|2024-11-04 14:38:50|24331.1|24311.1|24325.6|24305.6|24331.5|24311.5|24325.6|24305.6|5
1730731140000|2024-11-04 14:39:00|24326.1|24306.1|24331.1|24311.1|24331.1|24311.1|24325.6|24305.6|8
1730731150000|2024-11-04 14:39:10|24328.6|24308.6|24328.6|24308.6|24328.6|24308.6|24328.6|24308.6|29
1730731160000|2024-11-04 14:39:20|24331.1|24311.1|24331.1|24311.1|24331.1|24311.1|24331.1|24311.1|1
1730731170000|2024-11-04 14:39:30|||||||||1
1730731180000|2024-11-04 14:39:40|24330.6|24310.6|24330.6|24310.6|24330.6|24310.6|24330.6|24310.6|4
1730731190000|2024-11-04 14:39:50|24333.6|24313.6|24333.6|24313.6|24333.6|24313.6|24333.6|24313.6|5
1730731200000|2024-11-04 14:40:00|||||||||4
1730731210000|2024-11-04 14:40:10|24335.6|24315.6|24336.1|24316.1|24336.1|24316.1|24335.6|24315.6|3
1730731220000|2024-11-04 14:40:20|||||||||4
1730731230000|2024-11-04 14:40:30|24335.6|24315.6|24336.1|24316.1|24336.1|24316.1|24333.6|24313.6|8
1730731260000|2024-11-04 14:41:00|||||||||1
1730731290000|2024-11-04 14:41:30|24341.1|24321.1|24351.5|24331.5|24351.5|24331.5|24341.1|24321.1|11
1730731300000|2024-11-04 14:41:40|24357.7|24337.7|24361.1|24341.1|24361.1|24341.1|24357.7|24337.7|1
1730731310000|2024-11-04 14:41:50|24361.5|24341.5|24361.1|24341.1|24361.5|24341.5|24361.1|24341.1|5
1730731320000|2024-11-04 14:42:00|24360.6|24340.6|24358.6|24338.6|24360.6|24340.6|24358.6|24338.6|1
1730731340000|2024-11-04 14:42:20|||||||||1
1730731350000|2024-11-04 14:42:30|||||||||2
1730731360000|2024-11-04 14:42:40|||||||||5
1730731370000|2024-11-04 14:42:50|24356.5|24336.5|24356.1|24336.1|24356.5|24336.5|24353.6|24333.6|12
1730731380000|2024-11-04 14:43:00|24358.1|24338.1|24358.1|24338.1|24358.1|24338.1|24358.1|24338.1|10
1730731390000|2024-11-04 14:43:10|||||||||2
1730731400000|2024-11-04 14:43:20|||||||||1
1730731410000|2024-11-04 14:43:30|||||||||2
1730731420000|2024-11-04 14:43:40|||||||||2
1730731440000|2024-11-04 14:44:00|24364|24344|24364|24344|24364|24344|24364|24344|7
1730731450000|2024-11-04 14:44:10|||||||||6
1730731460000|2024-11-04 14:44:20|||||||||1
1730731480000|2024-11-04 14:44:40|24366.1|24346.1|24375.6|24355.6|24380.2|24360.2|24366.1|24346.1|15
1730731490000|2024-11-04 14:44:50|24373.6|24353.6|24373.1|24353.1|24373.6|24353.6|24373.1|24353.1|3
1730731500000|2024-11-04 14:45:00|24371.1|24351.1|24376.1|24356.1|24376.1|24356.1|24371.1|24351.1|6
1730731510000|2024-11-04 14:45:10|24376.5|24356.5|24376.1|24356.1|24376.5|24356.5|24376.1|24356.1|5
1730731520000|2024-11-04 14:45:20|24380.2|24360.2|24380.6|24360.6|24380.6|24360.6|24380.2|24360.2|1
1730731530000|2024-11-04 14:45:30|24378.1|24358.1|24372.7|24352.7|24378.1|24358.1|24372.7|24352.7|6
1730731540000|2024-11-04 14:45:40|24371.9|24351.9|24365.6|24345.6|24371.9|24351.9|24365.6|24345.6|3
1730731550000|2024-11-04 14:45:50|24363.1|24343.1|24355.2|24335.2|24363.1|24343.1|24355.2|24335.2|1
1730731560000|2024-11-04 14:46:00|24353.1|24333.1|24351.9|24331.9|24353.1|24333.1|24351.9|24331.9|3
1730731570000|2024-11-04 14:46:10|24341.1|24321.1|24340.6|24320.6|24341.1|24321.1|24340.6|24320.6|2
1730731580000|2024-11-04 14:46:20|24338.1|24318.1|24333.6|24313.6|24338.6|24318.6|24333.6|24313.6|1
1730731590000|2024-11-04 14:46:30|24331.1|24311.1|24322.7|24302.7|24331.1|24311.1|24322.7|24302.7|3
1730731600000|2024-11-04 14:46:40|24318.1|24298.1|24317.7|24297.7|24318.1|24298.1|24317.7|24297.7|0
1730731610000|2024-11-04 14:46:50|24315.6|24295.6|24315.6|24295.6|24315.6|24295.6|24315.6|24295.6|8
1730731620000|2024-11-04 14:47:00|24313.1|24293.1|24313.6|24293.6|24313.6|24293.6|24312.7|24292.7|3
1730731630000|2024-11-04 14:47:10|24315.6|24295.6|24323.1|24303.1|24323.1|24303.1|24315.6|24295.6|7
1730731650000|2024-11-04 14:47:30|24325.6|24305.6|24323.1|24303.1|24325.6|24305.6|24323.1|24303.1|8
1730731660000|2024-11-04 14:47:40|||||||||1
1730731670000|2024-11-04 14:47:50|24324|24304|24328.1|24308.1|24328.1|24308.1|24324|24304|1
1730731680000|2024-11-04 14:48:00|24323.6|24303.6|24328.1|24308.1|24328.1|24308.1|24323.6|24303.6|5
1730731690000|2024-11-04 14:48:10|24327.7|24307.7|24323.1|24303.1|24327.7|24307.7|24323.1|24303.1|1
1730731700000|2024-11-04 14:48:20|24323.6|24303.6|24326.1|24306.1|24326.1|24306.1|24323.6|24303.6|4
1730731720000|2024-11-04 14:48:40|24323.1|24303.1|24323.1|24303.1|24323.1|24303.1|24323.1|24303.1|1
1730731730000|2024-11-04 14:48:50|24325.6|24305.6|24325.6|24305.6|24325.6|24305.6|24323.1|24303.1|1
1730731740000|2024-11-04 14:49:00|24326.1|24306.1|24343.6|24323.6|24343.6|24323.6|24326.1|24306.1|32
1730731750000|2024-11-04 14:49:10|24346.1|24326.1|24346.1|24326.1|24346.1|24326.1|24346.1|24326.1|3
1730731760000|2024-11-04 14:49:20|||||||||3
1730731770000|2024-11-04 14:49:30|24343.6|24323.6|24343.6|24323.6|24343.6|24323.6|24343.6|24323.6|2
1730731780000|2024-11-04 14:49:40|24343.1|24323.1|24345.6|24325.6|24345.6|24325.6|24341.1|24321.1|1
1730731790000|2024-11-04 14:49:50|24345.2|24325.2|24343.1|24323.1|24345.2|24325.2|24343.1|24323.1|1
1730731800000|2024-11-04 14:50:00|24345.6|24325.6|24343.1|24323.1|24345.6|24325.6|24343.1|24323.1|2
1730731810000|2024-11-04 14:50:10|||||||||1
1730731820000|2024-11-04 14:50:20|24341.1|24321.1|24338.6|24318.6|24341.1|24321.1|24338.6|24318.6|4
1730731830000|2024-11-04 14:50:30|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|24336.1|24316.1|2
1730731840000|2024-11-04 14:50:40|24335.6|24315.6|24328.6|24308.6|24335.6|24315.6|24328.6|24308.6|0
1730731850000|2024-11-04 14:50:50|24328.1|24308.1|24321.1|24301.1|24328.1|24308.1|24321.1|24301.1|0
1730731860000|2024-11-04 14:51:00|24323.6|24303.6|24323.6|24303.6|24323.6|24303.6|24323.6|24303.6|0
1730731870000|2024-11-04 14:51:10|24325.6|24305.6|24322.3|24302.3|24328.6|24308.6|24322.3|24302.3|26
1730731880000|2024-11-04 14:51:20|24321.9|24301.9|24322.7|24302.7|24322.7|24302.7|24321.9|24301.9|64
1730731890000|2024-11-04 14:51:30|||||||||3
1730731910000|2024-11-04 14:51:50|||||||||3
1730731920000|2024-11-04 14:52:00|24322.3|24302.3|24327.7|24307.7|24327.7|24307.7|24322.3|24302.3|5
1730731930000|2024-11-04 14:52:10|24328.1|24308.1|24328.1|24308.1|24328.1|24308.1|24328.1|24308.1|1
1730731940000|2024-11-04 14:52:20|24330.6|24310.6|24332.7|24312.7|24332.7|24312.7|24330.6|24310.6|22
1730731950000|2024-11-04 14:52:30|24333.1|24313.1|24335.2|24315.2|24335.2|24315.2|24333.1|24313.1|1
1730731980000|2024-11-04 14:53:00|||||||||5
1730732010000|2024-11-04 14:53:30|24332.7|24312.7|24332.7|24312.7|24332.7|24312.7|24332.7|24312.7|1
1730732020000|2024-11-04 14:53:40|24337.7|24317.7|24344.8|24324.8|24344.8|24324.8|24337.7|24317.7|6
1730732030000|2024-11-04 14:53:50|24344.4|24324.4|24344.4|24324.4|24344.4|24324.4|24344.4|24324.4|0
1730732040000|2024-11-04 14:54:00|24342.3|24322.3|24342.3|24322.3|24342.3|24322.3|24342.3|24322.3|2
1730732060000|2024-11-04 14:54:20|||||||||1
1730732070000|2024-11-04 14:54:30|24342.7|24322.7|24342.3|24322.3|24344.8|24324.8|24342.3|24322.3|0
1730732080000|2024-11-04 14:54:40|24341.9|24321.9|24348.6|24328.6|24348.6|24328.6|24341.9|24321.9|2
1730732100000|2024-11-04 14:55:00|24349|24329|24373.6|24353.6|24373.6|24353.6|24349|24329|21
1730732110000|2024-11-04 14:55:10|24371.1|24351.1|24371.1|24351.1|24371.1|24351.1|24371.1|24351.1|2
1730732120000|2024-11-04 14:55:20|||||||||1
1730732130000|2024-11-04 14:55:30|24368.1|24348.1|24368.1|24348.1|24368.1|24348.1|24368.1|24348.1|3
1730732140000|2024-11-04 14:55:40|24367.7|24347.7|24363.6|24343.6|24367.7|24347.7|24363.6|24343.6|7
1730732150000|2024-11-04 14:55:50|24369.8|24349.8|24376.9|24356.9|24379|24359|24369.8|24349.8|63
1730732160000|2024-11-04 14:56:00|24376.5|24356.5|24374.4|24354.4|24376.5|24356.5|24374.4|24354.4|2
1730732170000|2024-11-04 14:56:10|24374|24354|24371.5|24351.5|24374|24354|24371.5|24351.5|2
1730732180000|2024-11-04 14:56:20|24376.5|24356.5|24376.5|24356.5|24376.5|24356.5|24376.5|24356.5|7
1730732190000|2024-11-04 14:56:30|24376.9|24356.9|24384|24364|24384|24364|24376.9|24356.9|4
1730732210000|2024-11-04 14:56:50|24386.9|24366.9|24393.6|24373.6|24393.6|24373.6|24386.9|24366.9|4
1730732220000|2024-11-04 14:57:00|24396.1|24376.1|24412.7|24392.7|24412.7|24392.7|24396.1|24376.1|28
1730732230000|2024-11-04 14:57:10|24414.4|24394.4|24426.9|24406.9|24426.9|24406.9|24414.4|24394.4|9
1730732240000|2024-11-04 14:57:20|24427.3|24407.3|24427.3|24407.3|24427.3|24407.3|24427.3|24407.3|2
1730732250000|2024-11-04 14:57:30|24426.9|24406.9|24426.5|24406.5|24426.9|24406.9|24426.5|24406.5|7
1730732260000|2024-11-04 14:57:40|24424.4|24404.4|24427.3|24407.3|24427.3|24407.3|24424.4|24404.4|31
1730732270000|2024-11-04 14:57:50|24430.2|24410.2|24430.2|24410.2|24430.2|24410.2|24430.2|24410.2|10
1730732280000|2024-11-04 14:58:00|24430.7|24410.7|24440.2|24420.2|24440.2|24420.2|24430.7|24410.7|9
1730732290000|2024-11-04 14:58:10|24437.7|24417.7|24437.7|24417.7|24437.7|24417.7|24437.7|24417.7|15
1730732300000|2024-11-04 14:58:20|24437.3|24417.3|24437.7|24417.7|24437.7|24417.7|24437.3|24417.3|4
1730732310000|2024-11-04 14:58:30|24439.8|24419.8|24439.8|24419.8|24439.8|24419.8|24439.8|24419.8|0
1730732320000|2024-11-04 14:58:40|||||||||3
1730732330000|2024-11-04 14:58:50|24437.7|24417.7|24432.7|24412.7|24439.8|24419.8|24432.3|24412.3|5
1730732340000|2024-11-04 14:59:00|24434.8|24414.8|24434.8|24414.8|24434.8|24414.8|24429.8|24409.8|3
1730732350000|2024-11-04 14:59:10|||||||||1
1730732360000|2024-11-04 14:59:20|||||||||3
1730732380000|2024-11-04 14:59:40|24430.7|24410.7|24429.8|24409.8|24430.7|24410.7|24429.8|24409.8|5
1730732390000|2024-11-04 14:59:50|24430.2|24410.2|24429.8|24409.8|24432.3|24412.3|24429.8|24409.8|1
1730732400000|2024-11-04 15:00:00|24430.7|24410.7|24444.4|24424.4|24457.7|24437.7|24430.7|24410.7|19
1730732410000|2024-11-04 15:00:10|24442.3|24422.3|24439.8|24419.8|24445.2|24425.2|24439.8|24419.8|3
1730732420000|2024-11-04 15:00:20|24439.4|24419.4|24436.9|24416.9|24439.4|24419.4|24436.9|24416.9|5
1730732430000|2024-11-04 15:00:30|24437.3|24417.3|24440.2|24420.2|24440.2|24420.2|24437.3|24417.3|19
1730732440000|2024-11-04 15:00:40|24435.2|24415.2|24434.8|24414.8|24444.4|24415.2|24434.8|24404.4|1
1730732450000|2024-11-04 15:00:50|24444.4|24404.4|24440.2|24420.2|24444.4|24420.2|24434.4|24404.4|15
1730732460000|2024-11-04 15:01:00|24442.3|24422.3|24452.3|24432.3|24452.3|24432.3|24442.3|24422.3|13
1730732470000|2024-11-04 15:01:10|24452.7|24432.7|24452.7|24432.7|24454.8|24434.8|24452.3|24432.3|11
1730732480000|2024-11-04 15:01:20|24452.3|24432.3|24452.3|24432.3|24452.3|24432.3|24452.3|24432.3|15
1730732490000|2024-11-04 15:01:30|24447.3|24427.3|24444.4|24424.4|24447.3|24427.3|24444.4|24424.4|19
1730732500000|2024-11-04 15:01:40|24444.8|24424.8|24449.4|24429.4|24449.4|24429.4|24444.8|24424.8|12
1730732510000|2024-11-04 15:01:50|24450.2|24430.2|24450.2|24430.2|24450.2|24430.2|24450.2|24430.2|6
1730732520000|2024-11-04 15:02:00|24449.4|24429.4|24441.9|24421.9|24449.4|24429.4|24439.4|24419.4|96
1730732530000|2024-11-04 15:02:10|24439.8|24419.8|24439.4|24419.4|24439.8|24419.8|24439.4|24419.4|1
1730732540000|2024-11-04 15:02:20|24439|24419|24439|24419|24439|24419|24439|24419|1
1730732550000|2024-11-04 15:02:30|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|2
1730732560000|2024-11-04 15:02:40|24439|24419|24439|24419|24439|24419|24439|24419|0
1730732580000|2024-11-04 15:03:00|24441.5|24421.5|24441.9|24421.9|24441.9|24421.9|24441.5|24421.5|4
1730732600000|2024-11-04 15:03:20|24442.3|24422.3|24442.3|24422.3|24442.3|24422.3|24442.3|24422.3|1
1730732620000|2024-11-04 15:03:40|24441.9|24421.9|24439.8|24419.8|24441.9|24421.9|24439.4|24419.4|1
1730732630000|2024-11-04 15:03:50|24441.9|24421.9|24439|24419|24441.9|24421.9|24439|24419|10
1730732640000|2024-11-04 15:04:00|24436.5|24416.5|24436.5|24416.5|24436.5|24416.5|24436.5|24416.5|0
1730732650000|2024-11-04 15:04:10|||||||||2
1730732660000|2024-11-04 15:04:20|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|1
1730732670000|2024-11-04 15:04:30|24436.5|24416.5|24436.9|24416.9|24436.9|24416.9|24434.4|24414.4|0
1730732690000|2024-11-04 15:04:50|24434.4|24414.4|24434.4|24414.4|24434.4|24414.4|24434.4|24414.4|0
1730732700000|2024-11-04 15:05:00|24436.9|24416.9|24444.8|24424.8|24444.8|24424.8|24436.9|24416.9|29
1730732710000|2024-11-04 15:05:10|24449|24429|24464.8|24444.8|24469.8|24449.8|24449|24429|30
1730732720000|2024-11-04 15:05:20|24462.3|24442.3|24462.3|24442.3|24462.3|24442.3|24462.3|24442.3|3
1730732730000|2024-11-04 15:05:30|||||||||2
1730732740000|2024-11-04 15:05:40|24462.7|24442.7|24464.8|24444.8|24464.8|24444.8|24462.7|24442.7|0
1730732750000|2024-11-04 15:05:50|24462.3|24442.3|24462.3|24442.3|24462.3|24442.3|24462.3|24442.3|2
1730732760000|2024-11-04 15:06:00|24462.7|24442.7|24465.2|24445.2|24465.2|24445.2|24462.7|24442.7|3
1730732770000|2024-11-04 15:06:10|24467.3|24447.3|24466.9|24446.9|24467.3|24447.3|24466.9|24446.9|29
1730732780000|2024-11-04 15:06:20|||||||||1
1730732790000|2024-11-04 15:06:30|24462.7|24442.7|24462.7|24442.7|24462.7|24442.7|24462.7|24442.7|0
1730732800000|2024-11-04 15:06:40|24462.3|24442.3|24446.9|24426.9|24462.3|24442.3|24446.9|24426.9|7
1730732810000|2024-11-04 15:06:50|24446|24426|24441.9|24421.9|24446|24426|24441.9|24421.9|0
1730732820000|2024-11-04 15:07:00|24439.8|24419.8|24442.7|24422.7|24442.7|24422.7|24439.8|24419.8|3
1730732840000|2024-11-04 15:07:20|24442.3|24422.3|24437.7|24417.7|24442.3|24422.3|24437.7|24417.7|3
1730732850000|2024-11-04 15:07:30|24440.2|24420.2|24437.7|24417.7|24440.2|24420.2|24437.7|24417.7|1
1730732860000|2024-11-04 15:07:40|24440.2|24420.2|24440.2|24420.2|24440.2|24420.2|24440.2|24420.2|3
1730732870000|2024-11-04 15:07:50|24437.3|24417.3|24437.3|24417.3|24437.3|24417.3|24437.3|24417.3|2
1730732880000|2024-11-04 15:08:00|24438.2|24418.2|24439.8|24419.8|24440.7|24420.7|24438.2|24418.2|5
1730732890000|2024-11-04 15:08:10|24439.4|24419.4|24439.8|24419.8|24439.8|24419.8|24439.4|24419.4|1
1730732900000|2024-11-04 15:08:20|||||||||1
1730732910000|2024-11-04 15:08:30|24439.4|24419.4|24439.4|24419.4|24439.4|24419.4|24439.4|24419.4|7
1730732920000|2024-11-04 15:08:40|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|24436.9|24416.9|0
1730732930000|2024-11-04 15:08:50|24431.9|24411.9|24429.4|24409.4|24431.9|24411.9|24429.4|24409.4|3
1730732940000|2024-11-04 15:09:00|24427.3|24407.3|24439|24419|24439|24419|24427.3|24407.3|24
1730732950000|2024-11-04 15:09:10|24447.3|24427.3|24448.5|24428.5|24452.7|24432.7|24447.3|24427.3|8
1730732960000|2024-11-04 15:09:20|24448.1|24428.1|24431.9|24411.9|24448.1|24428.1|24431.9|24411.9|2
1730732970000|2024-11-04 15:09:30|24429.8|24409.8|24429.8|24409.8|24429.8|24409.8|24429.8|24409.8|1
1730732980000|2024-11-04 15:09:40|||||||||2
1730732990000|2024-11-04 15:09:50|24426.9|24406.9|24424.8|24404.8|24426.9|24406.9|24424.8|24404.8|2
1730733000000|2024-11-04 15:10:00|24426.9|24406.9|24430.2|24410.2|24430.2|24410.2|24426.9|24406.9|3
1730733010000|2024-11-04 15:10:10|24430.7|24410.7|24430.7|24410.7|24430.7|24410.7|24430.7|24410.7|0
1730733030000|2024-11-04 15:10:30|24430.2|24410.2|24430.2|24410.2|24430.2|24410.2|24430.2|24410.2|1
1730733050000|2024-11-04 15:10:50|24432.3|24412.3|24435.7|24415.7|24435.7|24415.7|24432.3|24412.3|1
1730733060000|2024-11-04 15:11:00|||||||||3
1730733070000|2024-11-04 15:11:10|24437.7|24417.7|24437.7|24417.7|24437.7|24417.7|24437.7|24417.7|1
1730733080000|2024-11-04 15:11:20|24436.9|24416.9|24435.2|24415.2|24437.7|24417.7|24435.2|24415.2|4
1730733090000|2024-11-04 15:11:30|24434.8|24414.8|24434.8|24414.8|24434.8|24414.8|24434.8|24414.8|1
1730733110000|2024-11-04 15:11:50|||||||||2
1730733120000|2024-11-04 15:12:00|24437.3|24417.3|24470.2|24450.2|24470.2|24450.2|24437.3|24417.3|14
1730733130000|2024-11-04 15:12:10|24470.6|24450.6|24472.7|24452.7|24472.7|24452.7|24470.6|24450.6|9
1730733140000|2024-11-04 15:12:20|||||||||3
1730733150000|2024-11-04 15:12:30|||||||||1
1730733170000|2024-11-04 15:12:50|||||||||3
1730733180000|2024-11-04 15:13:00|||||||||1
1730733190000|2024-11-04 15:13:10|24472.3|24452.3|24464.8|24444.8|24476.1|24456.1|24464.8|24444.8|19
1730733200000|2024-11-04 15:13:20|24459.8|24439.8|24462.3|24442.3|24462.7|24442.7|24459.8|24439.8|6
1730733210000|2024-11-04 15:13:30|24462.7|24442.7|24464.8|24444.8|24464.8|24444.8|24462.7|24442.7|5
1730733220000|2024-11-04 15:13:40|24465.2|24445.2|24465.2|24445.2|24465.2|24445.2|24465.2|24445.2|1
1730733230000|2024-11-04 15:13:50|24467.7|24447.7|24473.1|24453.1|24473.1|24453.1|24467.7|24447.7|4
1730733240000|2024-11-04 15:14:00|24475.2|24455.2|24477.7|24457.7|24477.7|24457.7|24475.2|24455.2|4
1730733250000|2024-11-04 15:14:10|||||||||2
1730733270000|2024-11-04 15:14:30|24478.6|24458.6|24483.6|24463.6|24483.6|24463.6|24478.6|24458.6|3
1730733290000|2024-11-04 15:14:50|||||||||1
1730733300000|2024-11-04 15:15:00|24488.6|24468.6|24499.4|24479.4|24502.7|24482.7|24488.6|24468.6|33
1730733310000|2024-11-04 15:15:10|24495.2|24475.2|24484.4|24464.4|24495.2|24475.2|24484.4|24464.4|77
1730733320000|2024-11-04 15:15:20|24484.8|24464.8|24482.3|24462.3|24484.8|24464.8|24482.3|24462.3|9
1730733330000|2024-11-04 15:15:30|24476.9|24456.9|24479|24459|24479|24459|24476.9|24456.9|7
1730733340000|2024-11-04 15:15:40|24476.9|24456.9|24476.9|24456.9|24476.9|24456.9|24476.9|24456.9|0
1730733350000|2024-11-04 15:15:50|24479|24459|24481.9|24461.9|24481.9|24461.9|24479|24459|2
1730733360000|2024-11-04 15:16:00|24484|24464|24486.9|24466.9|24486.9|24466.9|24481.5|24461.5|3
1730733370000|2024-11-04 15:16:10|||||||||1
1730733380000|2024-11-04 15:16:20|24486.5|24466.5|24484.4|24464.4|24486.5|24466.5|24484.4|24464.4|5
1730733390000|2024-11-04 15:16:30|24484|24464|24473.5|24453.5|24484|24464|24473.5|24453.5|3
1730733410000|2024-11-04 15:16:50|24471|24451|24464.4|24444.4|24471.5|24451.5|24464.4|24444.4|1
1730733420000|2024-11-04 15:17:00|24459.4|24439.4|24459.4|24439.4|24459.4|24439.4|24459.4|24439.4|4
1730733460000|2024-11-04 15:17:40|24459.8|24439.8|24459.4|24439.4|24461.5|24441.5|24455.2|24435.2|7
1730733470000|2024-11-04 15:17:50|24464|24444|24464|24444|24464|24444|24464|24444|3
1730733480000|2024-11-04 15:18:00|24463.5|24443.5|24459|24439|24463.5|24443.5|24459|24439|4
1730733490000|2024-11-04 15:18:10|24456.5|24436.5|24456.9|24436.9|24456.9|24436.9|24456.5|24436.5|0
1730733500000|2024-11-04 15:18:20|24459|24439|24459|24439|24459|24439|24459|24439|1
1730733510000|2024-11-04 15:18:30|24461.5|24441.5|24461.5|24441.5|24461.5|24441.5|24461.5|24441.5|3
1730733520000|2024-11-04 15:18:40|24463.5|24443.5|24461.5|24441.5|24463.5|24443.5|24461.5|24441.5|4
1730733530000|2024-11-04 15:18:50|24464|24444|24464|24444|24464|24444|24464|24444|1
1730733540000|2024-11-04 15:19:00|24464.4|24444.4|24474.4|24454.4|24474.4|24454.4|24464.4|24444.4|2
1730733550000|2024-11-04 15:19:10|24479|24459|24479|24459|24479|24459|24479|24459|1
1730733560000|2024-11-04 15:19:20|24479.4|24459.4|24479.4|24459.4|24479.4|24459.4|24479.4|24459.4|2
1730733570000|2024-11-04 15:19:30|24481.5|24461.5|24481.5|24461.5|24481.5|24461.5|24481.5|24461.5|3
1730733580000|2024-11-04 15:19:40|24481.9|24461.9|24479.4|24459.4|24484|24464|24479|24459|1
1730733590000|2024-11-04 15:19:50|||||||||1
1730733600000|2024-11-04 15:20:00|24481.9|24461.9|24481.9|24461.9|24481.9|24461.9|24481.9|24461.9|0
1730733610000|2024-11-04 15:20:10|24484|24464|24484|24464|24484|24464|24484|24464|0
1730733640000|2024-11-04 15:20:40|24481.9|24461.9|24481.9|24461.9|24481.9|24461.9|24481.9|24461.9|0
1730733650000|2024-11-04 15:20:50|24479|24459|24479|24459|24479|24459|24479|24459|4
1730733660000|2024-11-04 15:21:00|24475.6|24455.6|24457.7|24437.7|24475.6|24455.6|24457.7|24437.7|228
1730733670000|2024-11-04 15:21:10|24455.6|24435.6|24453.1|24433.1|24455.6|24435.6|24453.1|24433.1|6
1730733680000|2024-11-04 15:21:20|24448.1|24428.1|24443.1|24423.1|24448.1|24428.1|24443.1|24423.1|19
1730733690000|2024-11-04 15:21:30|24441|24421|24433.1|24413.1|24441|24421|24433.1|24413.1|1
1730733700000|2024-11-04 15:21:40|24431|24411|24433.1|24413.1|24433.1|24413.1|24431|24411|0
1730733710000|2024-11-04 15:21:50|24430.2|24410.2|24423.1|24403.1|24430.2|24410.2|24423.1|24403.1|11
1730733720000|2024-11-04 15:22:00|24422.7|24402.7|24423.5|24403.5|24423.5|24403.5|24418.1|24398.1|8
1730733730000|2024-11-04 15:22:10|24424.4|24404.4|24429|24409|24429|24409|24424.4|24404.4|1
1730733740000|2024-11-04 15:22:20|24431|24411|24431|24411|24431|24411|24431|24411|1
1730733750000|2024-11-04 15:22:30|24433.1|24413.1|24433.1|24413.1|24433.1|24413.1|24433.1|24413.1|2
1730733760000|2024-11-04 15:22:40|24435.2|24415.2|24430.6|24410.6|24435.2|24415.2|24430.6|24410.6|8
1730733770000|2024-11-04 15:22:50|||||||||1
1730733780000|2024-11-04 15:23:00|24428.1|24408.1|24428.1|24408.1|24428.1|24408.1|24428.1|24408.1|2
1730733790000|2024-11-04 15:23:10|24428.5|24408.5|24428.5|24408.5|24428.5|24408.5|24428.5|24408.5|0
1730733800000|2024-11-04 15:23:20|24428.1|24408.1|24428.1|24408.1|24428.1|24408.1|24428.1|24408.1|0
1730733840000|2024-11-04 15:24:00|24431|24411|24426|24406|24431|24411|24426|24406|4
1730733850000|2024-11-04 15:24:10|24425.6|24405.6|24415.2|24395.2|24425.6|24405.6|24415.2|24395.2|7
1730733860000|2024-11-04 15:24:20|24413.1|24393.1|24410.6|24390.6|24413.1|24393.1|24410.6|24390.6|4
1730733870000|2024-11-04 15:24:30|24410.2|24390.2|24408.1|24388.1|24410.2|24390.2|24408.1|24388.1|0
1730733880000|2024-11-04 15:24:40|24409|24389|24413.1|24393.1|24413.1|24393.1|24409|24389|1
1730733890000|2024-11-04 15:24:50|24410.6|24390.6|24410.6|24390.6|24410.6|24390.6|24410.6|24390.6|0
1730733900000|2024-11-04 15:25:00|24411|24391|24413.5|24393.5|24413.5|24393.5|24411|24391|7
1730733920000|2024-11-04 15:25:20|24414|24394|24414|24394|24414|24394|24414|24394|7
1730733930000|2024-11-04 15:25:30|24413.5|24393.5|24413.5|24393.5|24413.5|24393.5|24413.5|24393.5|0
1730733940000|2024-11-04 15:25:40|24415.6|24395.6|24415.2|24395.2|24415.6|24395.6|24415.2|24395.2|5
1730733960000|2024-11-04 15:26:00|||||||||1
1730734000000|2024-11-04 15:26:40|24420.2|24400.2|24426|24406|24426|24406|24420.2|24400.2|5
1730734010000|2024-11-04 15:26:50|24423.5|24403.5|24420.6|24400.6|24423.5|24403.5|24420.6|24400.6|2
1730734020000|2024-11-04 15:27:00|24420.2|24400.2|24418.1|24398.1|24420.2|24400.2|24418.1|24398.1|5
1730734030000|2024-11-04 15:27:10|24413.5|24393.5|24413.5|24393.5|24413.5|24393.5|24413.5|24393.5|4
1730734040000|2024-11-04 15:27:20|||||||||1
1730734060000|2024-11-04 15:27:40|||||||||1
1730734070000|2024-11-04 15:27:50|24408.1|24388.1|24408.1|24388.1|24408.1|24388.1|24408.1|24388.1|3
1730734080000|2024-11-04 15:28:00|24410.2|24390.2|24413.9|24393.9|24413.9|24393.9|24410.2|24390.2|8
1730734090000|2024-11-04 15:28:10|24418.1|24398.1|24417.7|24397.7|24418.1|24398.1|24417.7|24397.7|2
1730734100000|2024-11-04 15:28:20|24412.7|24392.7|24410.2|24390.2|24412.7|24392.7|24410.2|24390.2|16
1730734110000|2024-11-04 15:28:30|24406.8|24386.8|24402.3|24382.3|24406.8|24386.8|24402.3|24382.3|53
1730734120000|2024-11-04 15:28:40|24404.3|24384.3|24402.3|24382.3|24404.3|24384.3|24401.8|24381.8|5
1730734130000|2024-11-04 15:28:50|24402.7|24382.7|24397.3|24377.3|24402.7|24382.7|24397.3|24377.3|3
1730734140000|2024-11-04 15:29:00|24399.8|24379.8|24396.8|24376.8|24399.8|24379.8|24396.8|24376.8|4
1730734150000|2024-11-04 15:29:10|||||||||2
1730734160000|2024-11-04 15:29:20|24397.3|24377.3|24399.8|24379.8|24399.8|24379.8|24397.3|24377.3|0
1730734170000|2024-11-04 15:29:30|24399.3|24379.3|24399.8|24379.8|24399.8|24379.8|24399.3|24379.3|0
1730734190000|2024-11-04 15:29:50|24399.3|24379.3|24397.3|24377.3|24399.3|24379.3|24397.3|24377.3|2
1730734200000|2024-11-04 15:30:00|24396.8|24376.8|24401.8|24381.8|24401.8|24381.8|24394.8|24374.8|6
1730734210000|2024-11-04 15:30:10|24402.7|24382.7|24407.3|24387.3|24407.3|24387.3|24402.7|24382.7|1
1730734220000|2024-11-04 15:30:20|24406.8|24386.8|24406.8|24386.8|24406.8|24386.8|24406.8|24386.8|0
1730734230000|2024-11-04 15:30:30|24407.3|24387.3|24407.3|24387.3|24407.3|24387.3|24407.3|24387.3|0
1730734240000|2024-11-04 15:30:40|24406.8|24386.8|24402.7|24382.7|24406.8|24386.8|24402.7|24382.7|0
1730734280000|2024-11-04 15:31:20|24402.3|24382.3|24402.3|24382.3|24402.3|24382.3|24402.3|24382.3|6
1730734290000|2024-11-04 15:31:30|24400.2|24380.2|24399.8|24379.8|24400.2|24380.2|24399.8|24379.8|1
1730734300000|2024-11-04 15:31:40|24402.3|24382.3|24424.3|24404.3|24427.3|24407.3|24402.3|24382.3|23
1730734320000|2024-11-04 15:32:00|24426.8|24406.8|24432.7|24412.7|24432.7|24412.7|24426.8|24406.8|2
1730734340000|2024-11-04 15:32:20|24432.3|24412.3|24433.1|24413.1|24433.1|24413.1|24432.3|24412.3|4
1730734350000|2024-11-04 15:32:30|24435.2|24415.2|24444.8|24424.8|24444.8|24424.8|24435.2|24415.2|17
1730734360000|2024-11-04 15:32:40|24451|24431|24451|24431|24451|24431|24451|24431|0
1730734370000|2024-11-04 15:32:50|24453.1|24433.1|24453.1|24433.1|24453.1|24433.1|24453.1|24433.1|71
1730734380000|2024-11-04 15:33:00|24451|24431|24451|24431|24456|24436|24451|24431|4
1730734390000|2024-11-04 15:33:10|24451.9|24431.9|24471|24451|24471|24451|24451.9|24431.9|11
1730734400000|2024-11-04 15:33:20|24470.2|24450.2|24458.5|24438.5|24470.2|24450.2|24458.5|24438.5|10
1730734410000|2024-11-04 15:33:30|24458.1|24438.1|24456|24436|24458.1|24438.1|24456|24436|6
1730734420000|2024-11-04 15:33:40|24455.6|24435.6|24453.5|24433.5|24455.6|24435.6|24453.5|24433.5|12
1730734440000|2024-11-04 15:34:00|24453.1|24433.1|24445.2|24425.2|24453.1|24433.1|24445.2|24425.2|4
1730734450000|2024-11-04 15:34:10|24445.6|24425.6|24445.6|24425.6|24445.6|24425.6|24445.6|24425.6|1
1730734460000|2024-11-04 15:34:20|24448.5|24428.5|24448.5|24428.5|24448.5|24428.5|24448.5|24428.5|6
1730734470000|2024-11-04 15:34:30|24450.6|24430.6|24450.6|24430.6|24450.6|24430.6|24450.6|24430.6|2
1730734480000|2024-11-04 15:34:40|||||||||1
1730734490000|2024-11-04 15:34:50|24452.7|24432.7|24453.1|24433.1|24453.1|24433.1|24452.7|24432.7|1
1730734500000|2024-11-04 15:35:00|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|24453.1|24433.1|0
1730734540000|2024-11-04 15:35:40|24453.1|24433.1|24455.6|24435.6|24455.6|24435.6|24451|24431|6
1730734550000|2024-11-04 15:35:50|||||||||2
1730734560000|2024-11-04 15:36:00|24456|24436|24461|24441|24461|24441|24456|24436|9
1730734570000|2024-11-04 15:36:10|24463.5|24443.5|24461|24441|24463.5|24443.5|24461|24441|9
1730734580000|2024-11-04 15:36:20|||||||||2
1730734590000|2024-11-04 15:36:30|||||||||3
1730734610000|2024-11-04 15:36:50|24466|24446|24453.5|24433.5|24466|24446|24453.1|24433.1|9
1730734620000|2024-11-04 15:37:00|24455.6|24435.6|24453.1|24433.1|24455.6|24435.6|24451|24431|8
1730734630000|2024-11-04 15:37:10|24451|24431|24443.1|24423.1|24451|24431|24443.1|24423.1|2
1730734640000|2024-11-04 15:37:20|24442.7|24422.7|24435.6|24415.6|24442.7|24422.7|24435.6|24415.6|5
1730734650000|2024-11-04 15:37:30|24433.1|24413.1|24433.1|24413.1|24433.1|24413.1|24433.1|24413.1|1
1730734660000|2024-11-04 15:37:40|24431|24411|24430.2|24410.2|24431|24411|24430.2|24410.2|1
1730734670000|2024-11-04 15:37:50|24429.8|24409.8|24430.6|24410.6|24430.6|24410.6|24427.3|24407.3|1
1730734680000|2024-11-04 15:38:00|24431.4|24411.4|24438.5|24418.5|24438.5|24418.5|24431.4|24411.4|2
1730734690000|2024-11-04 15:38:10|24440.6|24420.6|24438.1|24418.1|24440.6|24420.6|24438.1|24418.1|4
1730734710000|2024-11-04 15:38:30|24436|24416|24436|24416|24436|24416|24436|24416|1
1730734720000|2024-11-04 15:38:40|||||||||3
1730734730000|2024-11-04 15:38:50|24435.6|24415.6|24417.7|24397.7|24435.6|24415.6|24417.7|24397.7|10
1730734740000|2024-11-04 15:39:00|24415.6|24395.6|24416|24396|24416|24396|24413.5|24393.5|4
1730734750000|2024-11-04 15:39:10|24418.5|24398.5|24418.9|24398.9|24418.9|24398.9|24418.5|24398.5|0
1730734770000|2024-11-04 15:39:30|24421|24401|24421|24401|24421|24401|24421|24401|0
1730734790000|2024-11-04 15:39:50|||||||||1
1730734800000|2024-11-04 15:40:00|24423.1|24403.1|24433.5|24413.5|24436|24416|24423.1|24403.1|19
1730734810000|2024-11-04 15:40:10|24433.1|24413.1|24431|24411|24433.1|24413.1|24431|24411|0
1730734820000|2024-11-04 15:40:20|||||||||1
1730734830000|2024-11-04 15:40:30|||||||||4
1730734840000|2024-11-04 15:40:40|||||||||1
1730734850000|2024-11-04 15:40:50|24433.5|24413.5|24433.5|24413.5|24433.5|24413.5|24433.5|24413.5|1
1730734860000|2024-11-04 15:41:00|24433.1|24413.1|24431|24411|24433.1|24413.1|24431|24411|2
1730734870000|2024-11-04 15:41:10|24433.5|24413.5|24438.5|24418.5|24438.5|24418.5|24433.1|24413.1|101
1730734880000|2024-11-04 15:41:20|24441|24421|24441.4|24421.4|24441.4|24421.4|24441|24421|3
1730734900000|2024-11-04 15:41:40|24444.4|24424.4|24444.4|24424.4|24444.4|24424.4|24444.4|24424.4|2
1730734930000|2024-11-04 15:42:10|24443.9|24423.9|24444.4|24424.4|24444.4|24424.4|24443.9|24423.9|1
1730734950000|2024-11-04 15:42:30|||||||||2
1730734960000|2024-11-04 15:42:40|24443.9|24423.9|24436.4|24416.4|24444.4|24424.4|24436.4|24416.4|14
1730734970000|2024-11-04 15:42:50|||||||||1
1730734980000|2024-11-04 15:43:00|24433.9|24413.9|24433.9|24413.9|24433.9|24413.9|24433.9|24413.9|1
1730734990000|2024-11-04 15:43:10|24433.5|24413.5|24431.4|24411.4|24433.5|24413.5|24431.4|24411.4|3
1730735010000|2024-11-04 15:43:30|24433.5|24413.5|24433.9|24413.9|24433.9|24413.9|24433.5|24413.5|4
1730735020000|2024-11-04 15:43:40|24434.4|24414.4|24433.9|24413.9|24436.9|24416.9|24431.9|24411.9|3
1730735050000|2024-11-04 15:44:10|24433.5|24413.5|24431|24411|24433.5|24413.5|24431|24411|99
1730735060000|2024-11-04 15:44:20|24431.4|24411.4|24434.8|24414.8|24435.2|24415.2|24431.4|24411.4|173
1730735080000|2024-11-04 15:44:40|24434.4|24414.4|24434.4|24414.4|24434.4|24414.4|24433.9|24413.9|4
1730735090000|2024-11-04 15:44:50|24434.8|24414.8|24437.3|24417.3|24437.3|24417.3|24434.8|24414.8|0
1730735100000|2024-11-04 15:45:00|24439.4|24419.4|24441.9|24421.9|24441.9|24421.9|24439.4|24419.4|2
1730735110000|2024-11-04 15:45:10|||||||||1
1730735120000|2024-11-04 15:45:20|24446.4|24426.4|24449.4|24429.4|24449.4|24429.4|24446.4|24426.4|4
1730735130000|2024-11-04 15:45:30|24451.4|24431.4|24469.8|24449.8|24469.8|24449.8|24451.4|24431.4|14
1730735140000|2024-11-04 15:45:40|24469.4|24449.4|24469.4|24449.4|24469.8|24449.8|24469.4|24449.4|2
1730735160000|2024-11-04 15:46:00|24471.4|24451.4|24466.4|24446.4|24471.4|24451.4|24466.4|24446.4|4
1730735170000|2024-11-04 15:46:10|||||||||2
1730735180000|2024-11-04 15:46:20|24464.4|24444.4|24461.9|24441.9|24464.4|24444.4|24459.8|24439.8|7
1730735190000|2024-11-04 15:46:30|24461|24441|24451.4|24431.4|24461|24441|24451.4|24431.4|1
1730735200000|2024-11-04 15:46:40|24450.6|24430.6|24438.9|24418.9|24450.6|24430.6|24438.9|24418.9|1
1730735210000|2024-11-04 15:46:50|24433.9|24413.9|24431.4|24411.4|24433.9|24413.9|24431.4|24411.4|3
1730735220000|2024-11-04 15:47:00|24429.4|24409.4|24429.4|24409.4|24429.4|24409.4|24426.9|24406.9|5
1730735240000|2024-11-04 15:47:20|24429.8|24409.8|24431.9|24411.9|24431.9|24411.9|24429.8|24409.8|0
1730735250000|2024-11-04 15:47:30|24433.9|24413.9|24433.9|24413.9|24433.9|24413.9|24433.9|24413.9|0
1730735260000|2024-11-04 15:47:40|24440.2|24420.2|24440.2|24420.2|24440.2|24420.2|24440.2|24420.2|4
1730735270000|2024-11-04 15:47:50|24446.9|24426.9|24456.4|24436.4|24456.4|24436.4|24446.9|24426.9|3
1730735280000|2024-11-04 15:48:00|24456.9|24436.9|24463.9|24443.9|24464.4|24444.4|24456.9|24436.9|9
1730735310000|2024-11-04 15:48:30|24461.9|24441.9|24459.4|24439.4|24461.9|24441.9|24459.4|24439.4|20
1730735320000|2024-11-04 15:48:40|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|24458.9|24438.9|0
1730735340000|2024-11-04 15:49:00|24459.4|24439.4|24458.9|24438.9|24459.4|24439.4|24458.9|24438.9|2
1730735350000|2024-11-04 15:49:10|24456.9|24436.9|24456.9|24436.9|24456.9|24436.9|24456.9|24436.9|1
1730735360000|2024-11-04 15:49:20|||||||||2
1730735370000|2024-11-04 15:49:30|24457.3|24437.3|24457.3|24437.3|24457.3|24437.3|24457.3|24437.3|5
1730735380000|2024-11-04 15:49:40|24457.7|24437.7|24466.9|24446.9|24466.9|24446.9|24457.7|24437.7|18
1730735390000|2024-11-04 15:49:50|||||||||1
1730735430000|2024-11-04 15:50:30|24468.9|24448.9|24466.9|24446.9|24468.9|24448.9|24466.9|24446.9|2
1730735440000|2024-11-04 15:50:40|||||||||1
1730735450000|2024-11-04 15:50:50|||||||||3
1730735470000|2024-11-04 15:51:10|24469.4|24449.4|24471.9|24451.9|24471.9|24451.9|24469.4|24449.4|1
1730735480000|2024-11-04 15:51:20|24472.3|24452.3|24476.9|24456.9|24476.9|24456.9|24472.3|24452.3|12
1730735490000|2024-11-04 15:51:30|||||||||9
1730735500000|2024-11-04 15:51:40|24476|24456|24471.9|24451.9|24476|24456|24471.9|24451.9|0
1730735520000|2024-11-04 15:52:00|24471|24451|24474.4|24454.4|24474.4|24454.4|24471|24451|17
1730735530000|2024-11-04 15:52:10|||||||||4
1730735540000|2024-11-04 15:52:20|||||||||2
1730735560000|2024-11-04 15:52:40|||||||||1
1730735570000|2024-11-04 15:52:50|24473.9|24453.9|24466.9|24446.9|24473.9|24453.9|24466.9|24446.9|14
1730735600000|2024-11-04 15:53:20|24471.4|24451.4|24471.4|24451.4|24471.4|24451.4|24471.4|24451.4|3
1730735610000|2024-11-04 15:53:30|24469.4|24449.4|24468.9|24448.9|24469.4|24449.4|24468.9|24448.9|7
1730735620000|2024-11-04 15:53:40|24468.5|24448.5|24466.4|24446.4|24468.5|24448.5|24466.4|24446.4|1
1730735630000|2024-11-04 15:53:50|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|1
1730735640000|2024-11-04 15:54:00|24461.9|24441.9|24461.9|24441.9|24461.9|24441.9|24461.9|24441.9|3
1730735650000|2024-11-04 15:54:10|24463.5|24443.5|24451.4|24431.4|24463.5|24443.5|24451.4|24431.4|5
1730735660000|2024-11-04 15:54:20|24451.9|24431.9|24453.9|24433.9|24453.9|24433.9|24451.9|24431.9|1
1730735690000|2024-11-04 15:54:50|||||||||2
1730735700000|2024-11-04 15:55:00|24454.4|24434.4|24456.4|24436.4|24456.4|24436.4|24454.4|24434.4|0
1730735710000|2024-11-04 15:55:10|||||||||1
1730735720000|2024-11-04 15:55:20|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|4
1730735740000|2024-11-04 15:55:40|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|24463.9|24443.9|3
1730735760000|2024-11-04 15:56:00|24466.4|24446.4|24466.4|24446.4|24466.4|24446.4|24466.4|24446.4|16
1730735770000|2024-11-04 15:56:10|||||||||2
1730735780000|2024-11-04 15:56:20|||||||||3
1730735790000|2024-11-04 15:56:30|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|1
1730735800000|2024-11-04 15:56:40|24466.4|24446.4|24456.4|24436.4|24466.4|24446.4|24456.4|24436.4|4
1730735810000|2024-11-04 15:56:50|24458.9|24438.9|24463.9|24443.9|24466.8|24446.8|24458.9|24438.9|13
1730735820000|2024-11-04 15:57:00|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|3
1730735830000|2024-11-04 15:57:10|24461.8|24441.8|24461.8|24441.8|24461.8|24441.8|24461.8|24441.8|0
1730735840000|2024-11-04 15:57:20|24463.5|24443.5|24458.9|24438.9|24463.5|24443.5|24458.9|24438.9|5
1730735850000|2024-11-04 15:57:30|24458.5|24438.5|24456.4|24436.4|24458.5|24438.5|24456.4|24436.4|8
1730735860000|2024-11-04 15:57:40|||||||||1
1730735870000|2024-11-04 15:57:50|||||||||2
1730735890000|2024-11-04 15:58:10|24457.3|24437.3|24459.8|24439.8|24459.8|24439.8|24457.3|24437.3|7
1730735900000|2024-11-04 15:58:20|24459.3|24439.3|24459.3|24439.3|24461.8|24441.8|24459.3|24439.3|0
1730735910000|2024-11-04 15:58:30|24459.8|24439.8|24459.8|24439.8|24459.8|24439.8|24459.8|24439.8|0
1730735920000|2024-11-04 15:58:40|24461.4|24441.4|24461.8|24441.8|24461.8|24441.8|24459.3|24439.3|1
1730735930000|2024-11-04 15:58:50|24461|24441|24461.4|24441.4|24461.4|24441.4|24458.5|24438.5|7
1730735940000|2024-11-04 15:59:00|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|24456.4|24436.4|100
1730735950000|2024-11-04 15:59:10|24456|24436|24458.1|24438.1|24458.1|24438.1|24453.9|24433.9|7
1730735960000|2024-11-04 15:59:20|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|24455.6|24435.6|4
1730735970000|2024-11-04 15:59:30|24455.2|24435.2|24455.2|24435.2|24455.2|24435.2|24455.2|24435.2|5
1730735980000|2024-11-04 15:59:40|24453.1|24433.1|24453.1|24433.1|24453.1|24433.1|24453.1|24433.1|0
1730735990000|2024-11-04 15:59:50|24455.2|24435.2|24455.2|24435.2|24455.2|24435.2|24455.2|24435.2|0
1730736000000|2024-11-04 16:00:00|||||||||1
1730736010000|2024-11-04 16:00:10|24453.1|24433.1|24453.1|24433.1|24453.1|24433.1|24453.1|24433.1|4
1730736020000|2024-11-04 16:00:20|24436.8|24416.8|24422.2|24402.2|24436.8|24416.8|24422.2|24402.2|200
1730736030000|2024-11-04 16:00:30|24438.1|24418.1|24438.1|24418.1|24438.1|24418.1|24438.1|24418.1|10
1730736050000|2024-11-04 16:00:50|||||||||17
1730736060000|2024-11-04 16:01:00|24437.7|24417.7|24433.1|24413.1|24437.7|24417.7|24433.1|24413.1|2
1730736070000|2024-11-04 16:01:10|24433.5|24413.5|24433.9|24413.9|24433.9|24413.9|24433.5|24413.5|0
1730736090000|2024-11-04 16:01:30|24438.5|24418.5|24440.6|24420.6|24440.6|24420.6|24438.5|24418.5|2
1730736120000|2024-11-04 16:02:00|24441|24421|24445.6|24425.6|24445.6|24425.6|24441|24421|1
1730736130000|2024-11-04 16:02:10|||||||||1
1730736140000|2024-11-04 16:02:20|||||||||4
1730736150000|2024-11-04 16:02:30|||||||||1
1730736170000|2024-11-04 16:02:50|24445.2|24425.2|24443.5|24423.5|24445.2|24425.2|24443.5|24423.5|1
1730736180000|2024-11-04 16:03:00|24445.6|24425.6|24445.6|24425.6|24445.6|24425.6|24445.6|24425.6|0
1730736190000|2024-11-04 16:03:10|24445.2|24425.2|24440.2|24420.2|24445.2|24425.2|24440.2|24420.2|8
1730736200000|2024-11-04 16:03:20|||||||||1
1730736220000|2024-11-04 16:03:40|||||||||1
1730736240000|2024-11-04 16:04:00|24440.6|24420.6|24451.4|24411.4|24451.4|24420.6|24440.6|24411.4|54
1730736250000|2024-11-04 16:04:10|24453.5|24413.5|24453.5|24413.5|24455.6|24415.6|24453.5|24413.5|3
1730736270000|2024-11-04 16:04:30|24455.6|24415.6|24484.3|24464.3|24484.3|24464.3|24453.1|24415.6|197
1730736280000|2024-11-04 16:04:40|24486.4|24466.4|24483.9|24463.9|24486.4|24466.4|24483.9|24463.9|6
1730736290000|2024-11-04 16:04:50|24481.4|24461.4|24481.4|24461.4|24481.4|24461.4|24481.4|24461.4|2
1730736310000|2024-11-04 16:05:10|24481.8|24461.8|24488.9|24468.9|24488.9|24468.9|24481.8|24461.8|3
1730736320000|2024-11-04 16:05:20|24489.3|24469.3|24491.8|24471.8|24492.3|24472.3|24489.3|24469.3|6
1730736330000|2024-11-04 16:05:30|24493.9|24473.9|24493.9|24473.9|24493.9|24473.9|24493.9|24473.9|5
1730736340000|2024-11-04 16:05:40|24496|24476|24496|24476|24496|24476|24496|24476|2
1730736350000|2024-11-04 16:05:50|||||||||3
1730736360000|2024-11-04 16:06:00|24491.8|24471.8|24501.4|24481.4|24501.4|24481.4|24491.8|24471.8|15
1730736370000|2024-11-04 16:06:10|||||||||25
1730736380000|2024-11-04 16:06:20|||||||||20
1730736390000|2024-11-04 16:06:30|24501.8|24481.8|24503.9|24483.9|24503.9|24483.9|24501.8|24481.8|3
1730736410000|2024-11-04 16:06:50|24506.4|24486.4|24516.4|24496.4|24516.4|24496.4|24506.4|24486.4|15
1730736420000|2024-11-04 16:07:00|24516.8|24496.8|24516.8|24496.8|24516.8|24496.8|24516.8|24496.8|3
1730736430000|2024-11-04 16:07:10|24517.3|24497.3|24521.4|24501.4|24521.4|24501.4|24517.3|24497.3|4
1730736440000|2024-11-04 16:07:20|||||||||1
1730736460000|2024-11-04 16:07:40|24522.3|24502.3|24546.8|24526.8|24546.8|24526.8|24522.3|24502.3|79
1730736470000|2024-11-04 16:07:50|24551|24531|24551|24531|24551|24531|24551|24531|5
1730736480000|2024-11-04 16:08:00|24551.8|24531.8|24568.9|24548.9|24568.9|24548.9|24551.8|24531.8|12
1730736490000|2024-11-04 16:08:10|24568.5|24548.5|24566.4|24546.4|24568.5|24548.5|24566.4|24546.4|3
1730736500000|2024-11-04 16:08:20|24566.8|24546.8|24563.9|24543.9|24566.8|24546.8|24563.9|24543.9|60
1730736510000|2024-11-04 16:08:30|24561.4|24541.4|24557.3|24537.3|24561.4|24541.4|24556.8|24536.8|11
1730736520000|2024-11-04 16:08:40|24559.3|24539.3|24559.8|24539.8|24559.8|24539.8|24559.3|24539.3|104
1730736530000|2024-11-04 16:08:50|24560.2|24540.2|24565.6|24545.6|24565.6|24545.6|24560.2|24540.2|68
1730736540000|2024-11-04 16:09:00|24568.1|24548.1|24574.8|24554.8|24577.3|24557.3|24567.7|24547.7|13
1730736550000|2024-11-04 16:09:10|24574.3|24554.3|24569.8|24549.8|24574.8|24554.8|24569.8|24549.8|4
1730736560000|2024-11-04 16:09:20|24564.8|24544.8|24562.7|24542.7|24564.8|24544.8|24562.3|24542.3|4
1730736570000|2024-11-04 16:09:30|24560.2|24540.2|24557.3|24537.3|24560.2|24540.2|24557.3|24537.3|7
1730736580000|2024-11-04 16:09:40|24555.2|24535.2|24555.2|24535.2|24555.2|24535.2|24555.2|24535.2|2
1730736590000|2024-11-04 16:09:50|||||||||1
1730736600000|2024-11-04 16:10:00|24557.3|24537.3|24554.3|24534.3|24557.3|24537.3|24554.3|24534.3|6
1730736610000|2024-11-04 16:10:10|24552.3|24532.3|24552.3|24532.3|24552.3|24532.3|24552.3|24532.3|14
1730736620000|2024-11-04 16:10:20|||||||||4
1730736640000|2024-11-04 16:10:40|||||||||5
1730736660000|2024-11-04 16:11:00|24552.7|24532.7|24559.3|24539.3|24559.8|24539.8|24552.7|24532.7|10
1730736670000|2024-11-04 16:11:10|24559.8|24539.8|24559.3|24539.3|24559.8|24539.8|24559.3|24539.3|3
1730736680000|2024-11-04 16:11:20|24558.9|24538.9|24558.9|24538.9|24558.9|24538.9|24558.9|24538.9|1
1730736700000|2024-11-04 16:11:40|24556.8|24536.8|24556.4|24536.4|24556.8|24536.8|24556.4|24536.4|2
1730736710000|2024-11-04 16:11:50|24554.3|24534.3|24553.9|24533.9|24554.3|24534.3|24553.9|24533.9|2
1730736730000|2024-11-04 16:12:10|24553.5|24533.5|24542.7|24522.7|24553.5|24533.5|24542.7|24522.7|4
1730736750000|2024-11-04 16:12:30|24542.3|24522.3|24542.7|24522.7|24542.7|24522.7|24542.3|24522.3|3
1730736760000|2024-11-04 16:12:40|24542.3|24522.3|24542.3|24522.3|24542.3|24522.3|24542.3|24522.3|2
1730736770000|2024-11-04 16:12:50|24537.7|24517.7|24535.6|24515.6|24537.7|24517.7|24535.6|24515.6|5
1730736780000|2024-11-04 16:13:00|24537.7|24517.7|24537.3|24517.3|24537.7|24517.7|24534.8|24514.8|0
1730736790000|2024-11-04 16:13:10|24537.7|24517.7|24538.1|24518.1|24538.1|24518.1|24537.7|24517.7|1
1730736800000|2024-11-04 16:13:20|24540.2|24520.2|24540.2|24520.2|24540.2|24520.2|24540.2|24520.2|2
1730736810000|2024-11-04 16:13:30|24542.3|24522.3|24542.3|24522.3|24542.3|24522.3|24542.3|24522.3|2
1730736820000|2024-11-04 16:13:40|24541.8|24521.8|24541.8|24521.8|24542.7|24522.7|24541.8|24521.8|0
1730736830000|2024-11-04 16:13:50|24539.3|24519.3|24537.3|24517.3|24539.3|24519.3|24537.3|24517.3|3
1730736840000|2024-11-04 16:14:00|24536.4|24516.4|24532.3|24512.3|24536.4|24516.4|24532.3|24512.3|1
1730736850000|2024-11-04 16:14:10|24531.8|24511.8|24509.8|24489.8|24531.8|24511.8|24509.8|24489.8|17
1730736860000|2024-11-04 16:14:20|24509.3|24489.3|24504.8|24484.8|24509.3|24489.3|24504.3|24484.3|3
1730736870000|2024-11-04 16:14:30|24507.3|24487.3|24510.6|24490.6|24510.6|24490.6|24507.3|24487.3|6
1730736880000|2024-11-04 16:14:40|24515.2|24495.2|24515.2|24495.2|24515.2|24495.2|24515.2|24495.2|0
1730736910000|2024-11-04 16:15:10|24516|24496|24525.2|24505.2|24525.2|24505.2|24516|24496|3
1730736920000|2024-11-04 16:15:20|||||||||1
1730736930000|2024-11-04 16:15:30|24524.8|24504.8|24524.8|24504.8|24524.8|24504.8|24524.8|24504.8|11
1730736940000|2024-11-04 16:15:40|24523.9|24503.9|24523.9|24503.9|24523.9|24503.9|24523.9|24503.9|4
1730736950000|2024-11-04 16:15:50|24521.8|24501.8|24521.8|24501.8|24521.8|24501.8|24521.8|24501.8|1
1730736960000|2024-11-04 16:16:00|24516.8|24496.8|24517.7|24497.7|24517.7|24497.7|24516.8|24496.8|11
1730736970000|2024-11-04 16:16:10|24517.3|24497.3|24520.2|24500.2|24520.2|24500.2|24517.3|24497.3|3
1730736980000|2024-11-04 16:16:20|||||||||2
1730736990000|2024-11-04 16:16:30|24520.6|24500.6|24525.2|24505.2|24525.2|24505.2|24520.6|24500.6|3
1730737000000|2024-11-04 16:16:40|24527.7|24507.7|24528.1|24508.1|24528.1|24508.1|24527.7|24507.7|3
1730737010000|2024-11-04 16:16:50|||||||||1
1730737020000|2024-11-04 16:17:00|24528.5|24508.5|24525.2|24505.2|24530.2|24510.2|24525.2|24505.2|11
1730737050000|2024-11-04 16:17:30|||||||||1
1730737060000|2024-11-04 16:17:40|24519.8|24499.8|24519.8|24499.8|24519.8|24499.8|24519.8|24499.8|1
1730737070000|2024-11-04 16:17:50|24515.6|24495.6|24515.6|24495.6|24515.6|24495.6|24515.6|24495.6|4
1730737080000|2024-11-04 16:18:00|||||||||2
1730737100000|2024-11-04 16:18:20|24514.3|24494.3|24514.3|24494.3|24514.3|24494.3|24514.3|24494.3|2
1730737110000|2024-11-04 16:18:30|24512.3|24492.3|24512.3|24492.3|24512.3|24492.3|24512.3|24492.3|0
1730737120000|2024-11-04 16:18:40|24511.8|24491.8|24509.8|24489.8|24511.8|24491.8|24509.8|24489.8|14
1730737130000|2024-11-04 16:18:50|||||||||5
1730737140000|2024-11-04 16:19:00|24512.3|24492.3|24522.7|24502.7|24522.7|24502.7|24512.3|24492.3|5
1730737150000|2024-11-04 16:19:10|24523.1|24503.1|24523.1|24503.1|24523.1|24503.1|24523.1|24503.1|0
1730737160000|2024-11-04 16:19:20|24525.2|24505.2|24524.8|24504.8|24525.2|24505.2|24524.8|24504.8|2
1730737170000|2024-11-04 16:19:30|24519.8|24499.8|24512.7|24492.7|24519.8|24499.8|24512.7|24492.7|2
1730737180000|2024-11-04 16:19:40|24510.6|24490.6|24510.6|24490.6|24510.6|24490.6|24510.6|24490.6|2
1730737190000|2024-11-04 16:19:50|24512.7|24492.7|24512.7|24492.7|24512.7|24492.7|24512.7|24492.7|0
1730737200000|2024-11-04 16:20:00|24517.3|24497.3|24531.8|24511.8|24531.8|24511.8|24517.3|24497.3|12
1730737210000|2024-11-04 16:20:10|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|2
1730737220000|2024-11-04 16:20:20|||||||||1
1730737240000|2024-11-04 16:20:40|24526.8|24506.8|24524.8|24504.8|24527.3|24507.3|24524.8|24504.8|9
1730737260000|2024-11-04 16:21:00|24524.3|24504.3|24528.1|24508.1|24528.1|24508.1|24524.3|24504.3|8
1730737270000|2024-11-04 16:21:10|||||||||7
1730737300000|2024-11-04 16:21:40|||||||||1
1730737320000|2024-11-04 16:22:00|24528.5|24508.5|24542.7|24522.7|24542.7|24522.7|24528.5|24508.5|14
1730737330000|2024-11-04 16:22:10|||||||||4
1730737340000|2024-11-04 16:22:20|24542.3|24522.3|24542.3|24522.3|24542.3|24522.3|24542.3|24522.3|0
1730737350000|2024-11-04 16:22:30|24538.1|24518.1|24535.2|24515.2|24538.1|24518.1|24535.2|24515.2|3
1730737360000|2024-11-04 16:22:40|24534.8|24514.8|24535.2|24515.2|24535.2|24515.2|24534.8|24514.8|2
1730737370000|2024-11-04 16:22:50|24532.7|24512.7|24532.7|24512.7|24532.7|24512.7|24532.7|24512.7|2
1730737380000|2024-11-04 16:23:00|24534.8|24514.8|24532.7|24512.7|24534.8|24514.8|24532.7|24512.7|7
1730737400000|2024-11-04 16:23:20|24527.7|24507.7|24525.2|24505.2|24529.7|24509.7|24525.2|24505.2|15
1730737410000|2024-11-04 16:23:30|24525.6|24505.6|24529.7|24509.7|24529.7|24509.7|24525.6|24505.6|0
1730737420000|2024-11-04 16:23:40|24530.2|24510.2|24530.2|24510.2|24530.2|24510.2|24530.2|24510.2|1
1730737430000|2024-11-04 16:23:50|||||||||2
1730737440000|2024-11-04 16:24:00|24532.7|24512.7|24540.2|24520.2|24547.2|24527.2|24532.7|24512.7|8
1730737450000|2024-11-04 16:24:10|24542.2|24522.2|24552.7|24532.7|24552.7|24532.7|24542.2|24522.2|6
1730737460000|2024-11-04 16:24:20|24557.7|24537.7|24557.7|24537.7|24557.7|24537.7|24557.7|24537.7|6
1730737490000|2024-11-04 16:24:50|24557.2|24537.2|24557.2|24537.2|24557.2|24537.2|24557.2|24537.2|3
1730737500000|2024-11-04 16:25:00|24555.2|24535.2|24551|24531|24555.2|24535.2|24551|24531|2
1730737510000|2024-11-04 16:25:10|24544.7|24524.7|24534.7|24514.7|24544.7|24524.7|24534.3|24514.3|10
1730737520000|2024-11-04 16:25:20|24535.2|24515.2|24535.2|24515.2|24536|24516|24535.2|24515.2|7
1730737530000|2024-11-04 16:25:30|24535.6|24515.6|24539.7|24519.7|24539.7|24519.7|24535.6|24515.6|2
1730737540000|2024-11-04 16:25:40|24537.7|24517.7|24535.2|24515.2|24539.7|24519.7|24535.2|24515.2|1
1730737550000|2024-11-04 16:25:50|24537.2|24517.2|24535.2|24515.2|24539.7|24519.7|24535.2|24515.2|8
1730737560000|2024-11-04 16:26:00|24537.2|24517.2|24539.7|24519.7|24539.7|24519.7|24537.2|24517.2|1
1730737570000|2024-11-04 16:26:10|24534.7|24514.7|24537.7|24517.7|24537.7|24517.7|24532.2|24512.2|18
1730737580000|2024-11-04 16:26:20|24537.2|24517.2|24541.4|24521.4|24541.4|24521.4|24537.2|24517.2|1
1730737590000|2024-11-04 16:26:30|24541.8|24521.8|24541.8|24521.8|24541.8|24521.8|24541.8|24521.8|3
1730737600000|2024-11-04 16:26:40|24537.7|24517.7|24537.7|24517.7|24537.7|24517.7|24537.7|24517.7|1
1730737610000|2024-11-04 16:26:50|24537.2|24517.2|24536.8|24516.8|24537.2|24517.2|24536.8|24516.8|0
1730737620000|2024-11-04 16:27:00|24536.4|24516.4|24522.2|24502.2|24536.4|24516.4|24522.2|24502.2|32
1730737630000|2024-11-04 16:27:10|24520.2|24500.2|24519.7|24499.7|24520.2|24500.2|24519.7|24499.7|11
1730737650000|2024-11-04 16:27:30|||||||||6
1730737680000|2024-11-04 16:28:00|24517.2|24497.2|24514.7|24494.7|24517.2|24497.2|24514.7|24494.7|4
1730737690000|2024-11-04 16:28:10|24515.6|24495.6|24519.7|24499.7|24519.7|24499.7|24515.6|24495.6|2
1730737700000|2024-11-04 16:28:20|24520.2|24500.2|24519.7|24499.7|24520.2|24500.2|24519.7|24499.7|5
1730737710000|2024-11-04 16:28:30|24515.2|24495.2|24515.2|24495.2|24515.2|24495.2|24515.2|24495.2|7
1730737720000|2024-11-04 16:28:40|24514.7|24494.7|24514.7|24494.7|24517.2|24497.2|24514.7|24494.7|1
1730737730000|2024-11-04 16:28:50|24515.2|24495.2|24514.7|24494.7|24515.2|24495.2|24514.7|24494.7|0
1730737740000|2024-11-04 16:29:00|24515.2|24495.2|24517.2|24497.2|24519.7|24499.7|24514.7|24494.7|9
1730737750000|2024-11-04 16:29:10|||||||||2
1730737770000|2024-11-04 16:29:30|24515.2|24495.2|24515.2|24495.2|24515.2|24495.2|24515.2|24495.2|0
1730737780000|2024-11-04 16:29:40|24512.7|24492.7|24509.7|24489.7|24512.7|24492.7|24509.7|24489.7|5
1730737790000|2024-11-04 16:29:50|24510.2|24490.2|24510.2|24490.2|24510.2|24490.2|24510.2|24490.2|0
1730737800000|2024-11-04 16:30:00|24509.7|24489.7|24510.2|24490.2|24510.2|24490.2|24509.7|24489.7|9
1730737810000|2024-11-04 16:30:10|24512.2|24492.2|24514.3|24494.3|24514.7|24494.7|24512.2|24492.2|3
1730737820000|2024-11-04 16:30:20|24511.8|24491.8|24511.8|24491.8|24511.8|24491.8|24511.8|24491.8|1
1730737830000|2024-11-04 16:30:30|24511.4|24491.4|24511.4|24491.4|24511.4|24491.4|24511.4|24491.4|1
1730737840000|2024-11-04 16:30:40|24511.8|24491.8|24511.8|24491.8|24511.8|24491.8|24511.4|24491.4|0
1730737850000|2024-11-04 16:30:50|24508.9|24488.9|24511.8|24491.8|24511.8|24491.8|24508.9|24488.9|2
1730737860000|2024-11-04 16:31:00|24512.2|24492.2|24508.9|24488.9|24512.2|24492.2|24508.9|24488.9|128
1730737870000|2024-11-04 16:31:10|24506.8|24486.8|24492.6|24472.6|24506.8|24486.8|24492.6|24472.6|8
1730737880000|2024-11-04 16:31:20|24490.6|24470.6|24493.9|24473.9|24496|24476|24490.6|24470.6|3
1730737890000|2024-11-04 16:31:30|24493.5|24473.5|24493.9|24473.9|24493.9|24473.9|24491|24471|7
1730737900000|2024-11-04 16:31:40|24491.8|24471.8|24493.9|24473.9|24493.9|24473.9|24491.4|24471.4|4
1730737910000|2024-11-04 16:31:50|24494.3|24474.3|24496.8|24476.8|24496.8|24476.8|24494.3|24474.3|2
1730737920000|2024-11-04 16:32:00|24496.4|24476.4|24489.3|24469.3|24496.4|24476.4|24489.3|24469.3|9
1730737930000|2024-11-04 16:32:10|24488.9|24468.9|24484.3|24464.3|24488.9|24468.9|24484.3|24464.3|1
1730737940000|2024-11-04 16:32:20|24486|24466|24483.9|24463.9|24486|24466|24483.9|24463.9|11
1730737950000|2024-11-04 16:32:30|24478.9|24458.9|24476.8|24456.8|24478.9|24458.9|24476.8|24456.8|3
1730737960000|2024-11-04 16:32:40|24473.1|24453.1|24468.1|24448.1|24473.1|24453.1|24468.1|24448.1|4
1730737970000|2024-11-04 16:32:50|||||||||2
1730737990000|2024-11-04 16:33:10|24468.5|24448.5|24466.4|24446.4|24468.9|24448.9|24466.4|24446.4|4
1730738000000|2024-11-04 16:33:20|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|2
1730738010000|2024-11-04 16:33:30|24472.2|24452.2|24472.2|24452.2|24472.2|24452.2|24472.2|24452.2|1
1730738020000|2024-11-04 16:33:40|24474.3|24454.3|24473.5|24453.5|24474.3|24454.3|24473.5|24453.5|2
1730738030000|2024-11-04 16:33:50|24471.4|24451.4|24471.4|24451.4|24471.4|24451.4|24471.4|24451.4|7
1730738040000|2024-11-04 16:34:00|24473.5|24453.5|24473.9|24453.9|24473.9|24453.9|24473.5|24453.5|1
1730738050000|2024-11-04 16:34:10|24477.7|24457.7|24488.9|24468.9|24488.9|24468.9|24477.7|24457.7|5
1730738060000|2024-11-04 16:34:20|||||||||3
1730738070000|2024-11-04 16:34:30|||||||||7
1730738080000|2024-11-04 16:34:40|24493.9|24473.9|24493.9|24473.9|24498.9|24478.9|24493.9|24473.9|0
1730738090000|2024-11-04 16:34:50|24494.3|24474.3|24493.9|24473.9|24494.3|24474.3|24493.9|24473.9|0
1730738100000|2024-11-04 16:35:00|24491.4|24471.4|24483.9|24463.9|24491.4|24471.4|24483.5|24463.5|11
1730738110000|2024-11-04 16:35:10|24483.1|24463.1|24483.9|24463.9|24483.9|24463.9|24483.1|24463.1|3
1730738120000|2024-11-04 16:35:20|||||||||1
1730738130000|2024-11-04 16:35:30|24484.7|24464.7|24486.8|24466.8|24486.8|24466.8|24484.7|24464.7|4
1730738140000|2024-11-04 16:35:40|24483.9|24463.9|24489.3|24469.3|24489.3|24469.3|24483.9|24463.9|13
1730738150000|2024-11-04 16:35:50|24489.7|24469.7|24492.2|24472.2|24492.2|24472.2|24489.7|24469.7|1
1730738160000|2024-11-04 16:36:00|24494.3|24474.3|24496.8|24476.8|24496.8|24476.8|24494.3|24474.3|1
1730738170000|2024-11-04 16:36:10|||||||||12
1730738180000|2024-11-04 16:36:20|24496.4|24476.4|24488.9|24468.9|24496.4|24476.4|24488.9|24468.9|5
1730738190000|2024-11-04 16:36:30|24486.8|24466.8|24488.9|24468.9|24488.9|24468.9|24486.8|24466.8|0
1730738200000|2024-11-04 16:36:40|24489.3|24469.3|24489.3|24469.3|24489.3|24469.3|24489.3|24469.3|3
1730738210000|2024-11-04 16:36:50|24488.9|24468.9|24488.9|24468.9|24488.9|24468.9|24488.9|24468.9|3
1730738220000|2024-11-04 16:37:00|24491.8|24471.8|24491.8|24471.8|24491.8|24471.8|24491.8|24471.8|4
1730738230000|2024-11-04 16:37:10|||||||||2
1730738240000|2024-11-04 16:37:20|24492.2|24472.2|24494.3|24474.3|24494.3|24474.3|24491.8|24471.8|3
1730738250000|2024-11-04 16:37:30|24491.8|24471.8|24491.8|24471.8|24494.3|24474.3|24491.8|24471.8|4
1730738260000|2024-11-04 16:37:40|24491.4|24471.4|24489.3|24469.3|24491.4|24471.4|24489.3|24469.3|2
1730738270000|2024-11-04 16:37:50|||||||||1
1730738280000|2024-11-04 16:38:00|24488.9|24468.9|24486.4|24466.4|24488.9|24468.9|24486.4|24466.4|7
1730738300000|2024-11-04 16:38:20|24486.8|24466.8|24486.8|24466.8|24486.8|24466.8|24486.8|24466.8|1
1730738310000|2024-11-04 16:38:30|24487.2|24467.2|24491.8|24471.8|24491.8|24471.8|24487.2|24467.2|3
1730738320000|2024-11-04 16:38:40|24493.9|24473.9|24491.8|24471.8|24494.3|24474.3|24491.8|24471.8|5
1730738330000|2024-11-04 16:38:50|24491.4|24471.4|24491.4|24471.4|24491.4|24471.4|24491.4|24471.4|2
1730738340000|2024-11-04 16:39:00|24489.3|24469.3|24491.8|24471.8|24491.8|24471.8|24489.3|24469.3|1
1730738350000|2024-11-04 16:39:10|||||||||1
1730738360000|2024-11-04 16:39:20|||||||||2
1730738370000|2024-11-04 16:39:30|24492.2|24472.2|24492.2|24472.2|24492.2|24472.2|24492.2|24472.2|4
1730738380000|2024-11-04 16:39:40|24491.8|24471.8|24491.8|24471.8|24491.8|24471.8|24491.8|24471.8|0
1730738390000|2024-11-04 16:39:50|24492.7|24472.7|24494.7|24474.7|24494.7|24474.7|24492.7|24472.7|0
1730738400000|2024-11-04 16:40:00|24494.3|24474.3|24496.4|24476.4|24496.8|24476.8|24494.3|24474.3|3
1730738410000|2024-11-04 16:40:10|24496.8|24476.8|24496.8|24476.8|24496.8|24476.8|24494.3|24474.3|26
1730738420000|2024-11-04 16:40:20|24494.3|24474.3|24509.7|24489.7|24509.7|24489.7|24494.3|24474.3|166
1730738430000|2024-11-04 16:40:30|24510.2|24490.2|24509.7|24489.7|24510.2|24490.2|24509.7|24489.7|5
1730738440000|2024-11-04 16:40:40|24507.7|24487.7|24503.1|24483.1|24507.7|24487.7|24502.7|24482.7|6
1730738450000|2024-11-04 16:40:50|24504.7|24484.7|24502.7|24482.7|24505.2|24485.2|24502.7|24482.7|1
1730738460000|2024-11-04 16:41:00|24503.1|24483.1|24505.2|24485.2|24505.2|24485.2|24503.1|24483.1|0
1730738470000|2024-11-04 16:41:10|24507.2|24487.2|24507.2|24487.2|24507.2|24487.2|24507.2|24487.2|0
1730738480000|2024-11-04 16:41:20|24506.8|24486.8|24507.2|24487.2|24512.2|24492.2|24504.7|24484.7|4
1730738490000|2024-11-04 16:41:30|24505.2|24485.2|24505.2|24485.2|24505.2|24485.2|24505.2|24485.2|0
1730738500000|2024-11-04 16:41:40|||||||||1
1730738510000|2024-11-04 16:41:50|24504.3|24484.3|24502.2|24482.2|24504.3|24484.3|24502.2|24482.2|3
1730738520000|2024-11-04 16:42:00|24501.8|24481.8|24500.2|24480.2|24501.8|24481.8|24499.7|24479.7|0
1730738530000|2024-11-04 16:42:10|24499.7|24479.7|24499.7|24479.7|24499.7|24479.7|24499.7|24479.7|0
1730738540000|2024-11-04 16:42:20|24500.2|24480.2|24504.7|24484.7|24504.7|24484.7|24500.2|24480.2|3
1730738550000|2024-11-04 16:42:30|24505.2|24485.2|24502.7|24482.7|24507.2|24487.2|24502.7|24482.7|6
1730738560000|2024-11-04 16:42:40|||||||||2
1730738570000|2024-11-04 16:42:50|24502.2|24482.2|24502.2|24482.2|24502.2|24482.2|24502.2|24482.2|0
1730738580000|2024-11-04 16:43:00|24497.2|24477.2|24494.7|24474.7|24497.2|24477.2|24494.7|24474.7|3
1730738590000|2024-11-04 16:43:10|24492.7|24472.7|24489.7|24469.7|24492.7|24472.7|24489.7|24469.7|4
1730738600000|2024-11-04 16:43:20|24488.9|24468.9|24461.8|24441.8|24488.9|24468.9|24461.8|24441.8|103
1730738610000|2024-11-04 16:43:30|24462.2|24442.2|24464.3|24444.3|24464.3|24444.3|24462.2|24442.2|28
1730738620000|2024-11-04 16:43:40|||||||||2
1730738630000|2024-11-04 16:43:50|24463.5|24443.5|24463.5|24443.5|24463.5|24443.5|24463.5|24443.5|0
1730738640000|2024-11-04 16:44:00|24459.3|24439.3|24463.9|24443.9|24463.9|24443.9|24459.3|24439.3|2
1730738650000|2024-11-04 16:44:10|24464.3|24444.3|24463.9|24443.9|24466.4|24446.4|24463.9|24443.9|1
1730738660000|2024-11-04 16:44:20|24466.8|24446.8|24463.9|24443.9|24466.8|24446.8|24463.9|24443.9|2
1730738670000|2024-11-04 16:44:30|||||||||1
1730738680000|2024-11-04 16:44:40|24466.4|24446.4|24466.4|24446.4|24466.4|24446.4|24466.4|24446.4|2
1730738690000|2024-11-04 16:44:50|24464.3|24444.3|24464.3|24444.3|24464.3|24444.3|24464.3|24444.3|2
1730738700000|2024-11-04 16:45:00|24466.4|24446.4|24466.8|24446.8|24466.8|24446.8|24466.4|24446.4|5
1730738710000|2024-11-04 16:45:10|||||||||2
1730738730000|2024-11-04 16:45:30|24471.8|24451.8|24473.9|24453.9|24476.8|24456.8|24471.8|24451.8|14
1730738740000|2024-11-04 16:45:40|||||||||1
1730738750000|2024-11-04 16:45:50|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|54
1730738760000|2024-11-04 16:46:00|24479.7|24459.7|24484.7|24464.7|24484.7|24464.7|24479.7|24459.7|3
1730738780000|2024-11-04 16:46:20|24483.1|24463.1|24478.9|24458.9|24483.1|24463.1|24478.9|24458.9|45
1730738790000|2024-11-04 16:46:30|||||||||1
1730738800000|2024-11-04 16:46:40|24476.8|24456.8|24474.3|24454.3|24476.8|24456.8|24474.3|24454.3|1
1730738810000|2024-11-04 16:46:50|24473.9|24453.9|24469.3|24449.3|24474.3|24454.3|24469.3|24449.3|0
1730738830000|2024-11-04 16:47:10|24471.4|24451.4|24473.9|24453.9|24473.9|24453.9|24471.4|24451.4|2
1730738840000|2024-11-04 16:47:20|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|24468.9|24448.9|1
1730738850000|2024-11-04 16:47:30|24471.4|24451.4|24474.7|24454.7|24474.7|24454.7|24471.4|24451.4|9
1730738860000|2024-11-04 16:47:40|24476.8|24456.8|24474.3|24454.3|24476.8|24456.8|24474.3|24454.3|1
1730738870000|2024-11-04 16:47:50|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|24476.8|24456.8|6
1730738880000|2024-11-04 16:48:00|24478.9|24458.9|24484.3|24464.3|24484.3|24464.3|24478.9|24458.9|3
1730738890000|2024-11-04 16:48:10|24486.4|24466.4|24486.8|24466.8|24486.8|24466.8|24486.4|24466.4|0
1730738910000|2024-11-04 16:48:30|24488.9|24468.9|24486.4|24466.4|24488.9|24468.9|24486.4|24466.4|2
1730738920000|2024-11-04 16:48:40|24486.8|24466.8|24486.8|24466.8|24486.8|24466.8|24486.8|24466.8|0
1730738930000|2024-11-04 16:48:50|24488.9|24468.9|24488.9|24468.9|24488.9|24468.9|24488.9|24468.9|1
1730738940000|2024-11-04 16:49:00|24488.5|24468.5|24483.9|24463.9|24488.5|24468.5|24483.9|24463.9|3
1730738960000|2024-11-04 16:49:20|24481.8|24461.8|24481.4|24461.4|24481.8|24461.8|24481.4|24461.4|2
1730738970000|2024-11-04 16:49:30|||||||||1
1730738980000|2024-11-04 16:49:40|24484.3|24464.3|24488.9|24468.9|24488.9|24468.9|24484.3|24464.3|0
1730738990000|2024-11-04 16:49:50|24489.3|24469.3|24491.4|24471.4|24491.8|24471.8|24488.9|24468.9|0
1730739000000|2024-11-04 16:50:00|24491|24471|24493.5|24473.5|24493.5|24473.5|24491|24471|3
1730739010000|2024-11-04 16:50:10|24491|24471|24491|24471|24491|24471|24491|24471|0
1730739020000|2024-11-04 16:50:20|||||||||1
1730739030000|2024-11-04 16:50:30|24493.9|24473.9|24493.5|24473.5|24493.9|24473.9|24493.5|24473.5|2
1730739040000|2024-11-04 16:50:40|24491.4|24471.4|24493.5|24473.5|24493.9|24473.9|24491.4|24471.4|4
1730739050000|2024-11-04 16:50:50|24493.9|24473.9|24493.5|24473.5|24493.9|24473.9|24491.8|24471.8|1
1730739060000|2024-11-04 16:51:00|24491.4|24471.4|24494.3|24474.3|24494.3|24474.3|24491|24471|2
1730739070000|2024-11-04 16:51:10|||||||||3
1730739080000|2024-11-04 16:51:20|24496.4|24476.4|24496.4|24476.4|24496.4|24476.4|24496.4|24476.4|0
1730739090000|2024-11-04 16:51:30|24496.8|24476.8|24501.4|24481.4|24501.4|24481.4|24496.8|24476.8|2
1730739110000|2024-11-04 16:51:50|24503.5|24483.5|24504.7|24484.7|24504.7|24484.7|24503.5|24483.5|3
1730739120000|2024-11-04 16:52:00|24507.2|24487.2|24507.2|24487.2|24507.6|24487.6|24507.2|24487.2|5
1730739130000|2024-11-04 16:52:10|24506.8|24486.8|24509.3|24489.3|24509.3|24489.3|24506.8|24486.8|0
1730739140000|2024-11-04 16:52:20|24512.2|24492.2|24512.6|24492.6|24512.6|24492.6|24512.2|24492.2|3
1730739160000|2024-11-04 16:52:40|24517.2|24497.2|24517.6|24497.6|24517.6|24497.6|24517.2|24497.2|14
1730739180000|2024-11-04 16:53:00|24518.1|24498.1|24520.1|24500.1|24520.1|24500.1|24518.1|24498.1|10
1730739190000|2024-11-04 16:53:10|||||||||4
1730739200000|2024-11-04 16:53:20|24519.7|24499.7|24517.6|24497.6|24519.7|24499.7|24517.6|24497.6|1
1730739210000|2024-11-04 16:53:30|24520.1|24500.1|24532.2|24512.2|24532.2|24512.2|24520.1|24500.1|12
1730739230000|2024-11-04 16:53:50|24534.3|24514.3|24531.8|24511.8|24534.3|24514.3|24531.8|24511.8|1
1730739240000|2024-11-04 16:54:00|24529.7|24509.7|24525.1|24505.1|24529.7|24509.7|24524.7|24504.7|5
1730739250000|2024-11-04 16:54:10|24527.2|24507.2|24526.8|24506.8|24527.6|24507.6|24526.8|24506.8|5
1730739270000|2024-11-04 16:54:30|24526.4|24506.4|24526.4|24506.4|24526.4|24506.4|24526|24506|2
1730739280000|2024-11-04 16:54:40|24528.9|24508.9|24528.9|24508.9|24528.9|24508.9|24528.9|24508.9|3
1730739290000|2024-11-04 16:54:50|||||||||2
1730739300000|2024-11-04 16:55:00|24526.8|24506.8|24524.3|24504.3|24529.7|24509.7|24524.3|24504.3|11
1730739310000|2024-11-04 16:55:10|24521.8|24501.8|24511.8|24491.8|24521.8|24501.8|24511.8|24491.8|3
1730739320000|2024-11-04 16:55:20|24509.7|24489.7|24509.7|24489.7|24509.7|24489.7|24509.7|24489.7|3
1730739330000|2024-11-04 16:55:30|24511.8|24491.8|24504.7|24484.7|24511.8|24491.8|24504.3|24484.3|3
1730739340000|2024-11-04 16:55:40|||||||||7
1730739350000|2024-11-04 16:55:50|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|24506.8|24486.8|4
1730739370000|2024-11-04 16:56:10|24507.2|24487.2|24507.2|24487.2|24507.2|24487.2|24507.2|24487.2|4
1730739380000|2024-11-04 16:56:20|24508.1|24488.1|24516.8|24496.8|24516.8|24496.8|24508.1|24488.1|1
1730739390000|2024-11-04 16:56:30|||||||||4
1730739400000|2024-11-04 16:56:40|24519.3|24499.3|24511.8|24491.8|24519.3|24499.3|24511.8|24491.8|9
1730739410000|2024-11-04 16:56:50|24512.6|24492.6|24513.1|24493.1|24513.1|24493.1|24512.6|24492.6|3
1730739420000|2024-11-04 16:57:00|24512.6|24492.6|24511.8|24491.8|24512.6|24492.6|24511.8|24491.8|2
1730739430000|2024-11-04 16:57:10|24509.3|24489.3|24502.2|24482.2|24509.3|24489.3|24501.8|24481.8|5
1730739440000|2024-11-04 16:57:20|24497.2|24477.2|24496.8|24476.8|24497.2|24477.2|24496.8|24476.8|7
1730739450000|2024-11-04 16:57:30|24498.9|24478.9|24498.9|24478.9|24498.9|24478.9|24498.9|24478.9|2
1730739460000|2024-11-04 16:57:40|24499.3|24479.3|24498.9|24478.9|24499.3|24479.3|24498.9|24478.9|0
1730739480000|2024-11-04 16:58:00|||||||||1
1730739490000|2024-11-04 16:58:10|24499.3|24479.3|24501.4|24481.4|24501.4|24481.4|24499.3|24479.3|4
1730739500000|2024-11-04 16:58:20|24502.2|24482.2|24502.6|24482.6|24502.6|24482.6|24502.2|24482.2|0
1730739510000|2024-11-04 16:58:30|24502.2|24482.2|24503.9|24483.9|24504.3|24484.3|24502.2|24482.2|8
1730739520000|2024-11-04 16:58:40|24498.9|24478.9|24498.9|24478.9|24498.9|24478.9|24498.9|24478.9|0
1730739530000|2024-11-04 16:58:50|24493.9|24473.9|24496|24476|24496.4|24476.4|24493.9|24473.9|4
1730739540000|2024-11-04 16:59:00|24493.9|24473.9|24493.9|24473.9|24498.9|24478.9|24493.9|24473.9|6
1730739550000|2024-11-04 16:59:10|||||||||2
1730739570000|2024-11-04 16:59:30|||||||||5
1730739580000|2024-11-04 16:59:40|24493.5|24473.5|24493.9|24473.9|24493.9|24473.9|24493.5|24473.5|6
1730739590000|2024-11-04 16:59:50|||||||||2
1730739600000|2024-11-04 17:00:00|24494.3|24474.3|24493.9|24473.9|24496.8|24476.8|24493.9|24473.9|2
1730739610000|2024-11-04 17:00:10|24493.5|24473.5|24491.4|24471.4|24493.5|24473.5|24488.9|24468.9|1
1730739620000|2024-11-04 17:00:20|24493.5|24473.5|24493.9|24473.9|24493.9|24473.9|24493.5|24473.5|6
1730739630000|2024-11-04 17:00:30|24488.9|24468.9|24488.9|24468.9|24488.9|24468.9|24488.9|24468.9|1
1730739650000|2024-11-04 17:00:50|24489.3|24469.3|24493.9|24473.9|24493.9|24473.9|24489.3|24469.3|0
1730739660000|2024-11-04 17:01:00|24493|24473|24488.9|24468.9|24493|24473|24488.9|24468.9|2
1730739670000|2024-11-04 17:01:10|||||||||4
1730739690000|2024-11-04 17:01:30|24489.3|24469.3|24494.7|24474.7|24494.7|24474.7|24489.3|24469.3|10
1730739700000|2024-11-04 17:01:40|||||||||1
1730739710000|2024-11-04 17:01:50|24498.9|24478.9|24498.5|24478.5|24498.9|24478.9|24498.5|24478.5|15
1730739720000|2024-11-04 17:02:00|24498.9|24478.9|24503.5|24483.5|24503.5|24483.5|24498.5|24478.5|26
1730739730000|2024-11-04 17:02:10|24503.9|24483.9|24501.4|24481.4|24503.9|24483.9|24501.4|24481.4|2
1730739740000|2024-11-04 17:02:20|24499.3|24479.3|24499.3|24479.3|24499.3|24479.3|24499.3|24479.3|17
1730739750000|2024-11-04 17:02:30|24498.5|24478.5|24495.5|24475.5|24498.5|24478.5|24495.5|24475.5|4
1730739760000|2024-11-04 17:02:40|24496|24476|24493.5|24473.5|24496|24476|24493.5|24473.5|1
1730739770000|2024-11-04 17:02:50|24493.9|24473.9|24493.9|24473.9|24493.9|24473.9|24493.9|24473.9|1
1730739780000|2024-11-04 17:03:00|24496|24476|24491.4|24471.4|24496|24476|24491.4|24471.4|11
1730739790000|2024-11-04 17:03:10|24493.9|24473.9|24498.9|24478.9|24498.9|24478.9|24493.9|24473.9|19
1730739800000|2024-11-04 17:03:20|24494.7|24474.7|24499.3|24479.3|24499.3|24479.3|24494.7|24474.7|8
1730739810000|2024-11-04 17:03:30|||||||||1
1730739820000|2024-11-04 17:03:40|24499.7|24479.7|24501.8|24481.8|24501.8|24481.8|24499.3|24479.3|1
1730739830000|2024-11-04 17:03:50|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|0
1730739840000|2024-11-04 17:04:00|24504.3|24484.3|24506.8|24486.8|24506.8|24486.8|24504.3|24484.3|7
1730739850000|2024-11-04 17:04:10|24506|24486|24506.4|24486.4|24506.4|24486.4|24504.7|24484.7|3
1730739860000|2024-11-04 17:04:20|||||||||2
1730739870000|2024-11-04 17:04:30|24504.3|24484.3|24503.9|24483.9|24506.8|24486.8|24503.9|24483.9|29
1730739880000|2024-11-04 17:04:40|||||||||6
1730739890000|2024-11-04 17:04:50|||||||||11
1730739900000|2024-11-04 17:05:00|||||||||2
1730739910000|2024-11-04 17:05:10|24506.4|24486.4|24506.8|24486.8|24506.8|24486.8|24506.4|24486.4|1
1730739920000|2024-11-04 17:05:20|24506|24486|24506.4|24486.4|24506.4|24486.4|24505.5|24485.5|8
1730739930000|2024-11-04 17:05:30|24506|24486|24506.4|24486.4|24506.4|24486.4|24506|24486|18
1730739940000|2024-11-04 17:05:40|24503.9|24483.9|24506.8|24486.8|24506.8|24486.8|24503.9|24483.9|7
1730739950000|2024-11-04 17:05:50|24506.4|24486.4|24506.8|24486.8|24506.8|24486.8|24503.9|24483.9|2
1730739960000|2024-11-04 17:06:00|24506.4|24486.4|24501|24481|24506.4|24486.4|24500.1|24480.1|15
1730739970000|2024-11-04 17:06:10|24498|24478|24498.5|24478.5|24498.5|24478.5|24498|24478|8
1730739980000|2024-11-04 17:06:20|24498.9|24478.9|24493.5|24473.5|24498.9|24478.9|24493.5|24473.5|8
1730739990000|2024-11-04 17:06:30|||||||||2
1730740000000|2024-11-04 17:06:40|24496.4|24476.4|24496.8|24476.8|24496.8|24476.8|24496.4|24476.4|2
1730740010000|2024-11-04 17:06:50|24496.4|24476.4|24496.4|24476.4|24496.4|24476.4|24496.4|24476.4|2
1730740020000|2024-11-04 17:07:00|24496|24476|24496|24476|24496|24476|24496|24476|5
1730740030000|2024-11-04 17:07:10|||||||||1
1730740040000|2024-11-04 17:07:20|24493.9|24473.9|24491.4|24471.4|24493.9|24473.9|24491.4|24471.4|5
1730740070000|2024-11-04 17:07:50|24491.8|24471.8|24491.8|24471.8|24491.8|24471.8|24491.8|24471.8|2
1730740080000|2024-11-04 17:08:00|24496.4|24476.4|24496|24476|24498.5|24478.5|24496|24476|7
1730740090000|2024-11-04 17:08:10|24496.4|24476.4|24498.5|24478.5|24498.9|24478.9|24496.4|24476.4|0
1730740100000|2024-11-04 17:08:20|24498.9|24478.9|24496.4|24476.4|24498.9|24478.9|24496|24476|21
1730740110000|2024-11-04 17:08:30|24496|24476|24496|24476|24496|24476|24496|24476|1
1730740130000|2024-11-04 17:08:50|24496.4|24476.4|24496.4|24476.4|24496.4|24476.4|24496.4|24476.4|5
1730740140000|2024-11-04 17:09:00|24496.8|24476.8|24496|24476|24496.8|24476.8|24496|24476|5
1730740150000|2024-11-04 17:09:10|||||||||1
1730740160000|2024-11-04 17:09:20|||||||||1
1730740170000|2024-11-04 17:09:30|24496.4|24476.4|24498.5|24478.5|24498.5|24478.5|24496.4|24476.4|1
1730740180000|2024-11-04 17:09:40|24498|24478|24496|24476|24498|24478|24496|24476|7
1730740190000|2024-11-04 17:09:50|24496.4|24476.4|24496.4|24476.4|24496.4|24476.4|24496.4|24476.4|4
1730740200000|2024-11-04 17:10:00|24496.8|24476.8|24497.2|24477.2|24497.2|24477.2|24496.8|24476.8|0
1730740210000|2024-11-04 17:10:10|24499.3|24479.3|24504.3|24484.3|24504.3|24484.3|24499.3|24479.3|12
1730740220000|2024-11-04 17:10:20|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|24503.9|24483.9|2
1730740230000|2024-11-04 17:10:30|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|0
1730740240000|2024-11-04 17:10:40|||||||||3
1730740250000|2024-11-04 17:10:50|24503.9|24483.9|24504.7|24484.7|24504.7|24484.7|24503.9|24483.9|37
1730740260000|2024-11-04 17:11:00|24502.6|24482.6|24502.2|24482.2|24502.6|24482.6|24502.2|24482.2|5
1730740270000|2024-11-04 17:11:10|||||||||1
1730740280000|2024-11-04 17:11:20|||||||||1
1730740290000|2024-11-04 17:11:30|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|24501.8|24481.8|1
1730740300000|2024-11-04 17:11:40|24499.7|24479.7|24499.7|24479.7|24499.7|24479.7|24499.7|24479.7|0
1730740310000|2024-11-04 17:11:50|24500.1|24480.1|24512.2|24492.2|24512.2|24492.2|24500.1|24480.1|71
1730740320000|2024-11-04 17:12:00|24514.7|24494.7|24517.2|24497.2|24517.2|24497.2|24514.7|24494.7|4
1730740330000|2024-11-04 17:12:10|||||||||4
1730740350000|2024-11-04 17:12:30|24520.1|24500.1|24529.7|24509.7|24529.7|24509.7|24520.1|24500.1|8
1730740360000|2024-11-04 17:12:40|24530.1|24510.1|24537.2|24517.2|24537.2|24517.2|24530.1|24510.1|12
1730740370000|2024-11-04 17:12:50|24536.4|24516.4|24529.7|24509.7|24536.4|24516.4|24529.7|24509.7|6
1730740380000|2024-11-04 17:13:00|24529.3|24509.3|24524.7|24504.7|24529.3|24509.3|24524.7|24504.7|8
1730740390000|2024-11-04 17:13:10|24522.6|24502.6|24521.8|24501.8|24522.6|24502.6|24521.8|24501.8|3
1730740400000|2024-11-04 17:13:20|24521|24501|24517.2|24497.2|24521|24501|24516.4|24496.4|7
1730740410000|2024-11-04 17:13:30|24517.6|24497.6|24517.6|24497.6|24517.6|24497.6|24517.6|24497.6|5
1730740420000|2024-11-04 17:13:40|24522.6|24502.6|24525.1|24505.1|24525.1|24505.1|24522.6|24502.6|17
1730740440000|2024-11-04 17:14:00|24527.6|24507.6|24529.7|24509.7|24529.7|24509.7|24527.6|24507.6|4
1730740450000|2024-11-04 17:14:10|24531.8|24511.8|24532.6|24512.6|24532.6|24512.6|24531.8|24511.8|4
1730740460000|2024-11-04 17:14:20|24534.3|24514.3|24532.2|24512.2|24534.3|24514.3|24532.2|24512.2|1
1730740470000|2024-11-04 17:14:30|24531.8|24511.8|24529.7|24509.7|24531.8|24511.8|24529.7|24509.7|8
1730740480000|2024-11-04 17:14:40|24530.1|24510.1|24530.1|24510.1|24530.1|24510.1|24530.1|24510.1|10
1730740490000|2024-11-04 17:14:50|24531.8|24511.8|24529.3|24509.3|24531.8|24511.8|24527.2|24507.2|3
1730740500000|2024-11-04 17:15:00|24527.2|24507.2|24524.3|24504.3|24527.2|24507.2|24524.3|24504.3|147
1730740510000|2024-11-04 17:15:10|24526.4|24506.4|24526.4|24506.4|24526.4|24506.4|24526.4|24506.4|1
1730740520000|2024-11-04 17:15:20|||||||||2
1730740530000|2024-11-04 17:15:30|24524.3|24504.3|24523.9|24503.9|24524.3|24504.3|24523.9|24503.9|2
1730740540000|2024-11-04 17:15:40|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|24524.3|24504.3|2
1730740550000|2024-11-04 17:15:50|24523.5|24503.5|24523.9|24503.9|24523.9|24503.9|24523.5|24503.5|15
1730740560000|2024-11-04 17:16:00|24523.4|24503.4|24523.4|24503.4|24523.4|24503.4|24523.4|24503.4|0
1730740570000|2024-11-04 17:16:10|24521.4|24501.4|24520.9|24500.9|24521.4|24501.4|24520.9|24500.9|12
1730740580000|2024-11-04 17:16:20|24518.4|24498.4|24518|24498|24518.4|24498.4|24518|24498|11
1730740590000|2024-11-04 17:16:30|24515.9|24495.9|24510.9|24490.9|24515.9|24495.9|24510.9|24490.9|15
1730740600000|2024-11-04 17:16:40|24510.5|24490.5|24505.1|24485.1|24510.5|24490.5|24505.1|24485.1|22
1730740620000|2024-11-04 17:17:00|24503|24483|24490.5|24470.5|24503|24483|24490.5|24470.5|4
1730740630000|2024-11-04 17:17:10|24490.1|24470.1|24488|24468|24490.1|24470.1|24488|24468|31
1730740640000|2024-11-04 17:17:20|24487.6|24467.6|24485.5|24465.5|24487.6|24467.6|24485.5|24465.5|3
1730740650000|2024-11-04 17:17:30|||||||||7
1730740660000|2024-11-04 17:17:40|24483.4|24463.4|24488|24468|24488|24468|24483|24463|1
1730740670000|2024-11-04 17:17:50|24487.2|24467.2|24483|24463|24487.2|24467.2|24483|24463|0
1730740680000|2024-11-04 17:18:00|24485.5|24465.5|24485.1|24465.1|24485.5|24465.5|24485.1|24465.1|2
1730740690000|2024-11-04 17:18:10|24485.5|24465.5|24488.9|24468.9|24488.9|24468.9|24485.5|24465.5|4
1730740700000|2024-11-04 17:18:20|24493|24473|24493|24473|24493|24473|24493|24473|5
1730740710000|2024-11-04 17:18:30|||||||||1
1730740720000|2024-11-04 17:18:40|24498|24478|24500.5|24480.5|24500.5|24480.5|24498|24478|1
1730740730000|2024-11-04 17:18:50|24500.9|24480.9|24500.9|24480.9|24500.9|24480.9|24500.9|24480.9|1
1730740750000|2024-11-04 17:19:10|24503|24483|24503|24483|24503|24483|24503|24483|0
1730740760000|2024-11-04 17:19:20|||||||||7
1730740770000|2024-11-04 17:19:30|24503.4|24483.4|24503.4|24483.4|24503.4|24483.4|24503.4|24483.4|0
1730740780000|2024-11-04 17:19:40|24505.1|24485.1|24503.4|24483.4|24505.1|24485.1|24503|24483|1
1730740790000|2024-11-04 17:19:50|24503|24483|24497.6|24477.6|24503|24483|24497.6|24477.6|2
1730740800000|2024-11-04 17:20:00|24498|24478|24500.1|24480.1|24500.1|24480.1|24498|24478|12
1730740810000|2024-11-04 17:20:10|||||||||2
1730740820000|2024-11-04 17:20:20|||||||||4
1730740830000|2024-11-04 17:20:30|24503|24483|24503|24483|24503|24483|24503|24483|5
1730740840000|2024-11-04 17:20:40|24508|24488|24508|24488|24508|24488|24508|24488|12
1730740850000|2024-11-04 17:20:50|24507.6|24487.6|24508|24488|24508|24488|24505.5|24485.5|1
1730740860000|2024-11-04 17:21:00|24510.1|24490.1|24510.1|24490.1|24510.1|24490.1|24510.1|24490.1|3
1730740870000|2024-11-04 17:21:10|24508|24488|24500.5|24480.5|24508|24488|24500.5|24480.5|3
1730740880000|2024-11-04 17:21:20|||||||||2
1730740890000|2024-11-04 17:21:30|24500.1|24480.1|24498|24478|24500.1|24480.1|24498|24478|0
1730740900000|2024-11-04 17:21:40|||||||||4
1730740920000|2024-11-04 17:22:00|24495.9|24475.9|24495.5|24475.5|24495.9|24475.9|24495.1|24475.1|6
1730740930000|2024-11-04 17:22:10|24495.9|24475.9|24503.5|24483.5|24503.5|24483.5|24495.9|24475.9|33
1730740940000|2024-11-04 17:22:20|24502.6|24482.6|24502.6|24482.6|24503|24483|24502.6|24482.6|7
1730740950000|2024-11-04 17:22:30|||||||||1
1730740960000|2024-11-04 17:22:40|24506.8|24486.8|24508.9|24488.9|24508.9|24488.9|24506.8|24486.8|5
1730740970000|2024-11-04 17:22:50|24517.6|24497.6|24515.5|24495.5|24517.6|24497.6|24515.5|24495.5|20
1730740980000|2024-11-04 17:23:00|24515.1|24495.1|24515.1|24495.1|24515.5|24495.5|24515.1|24495.1|17
1730740990000|2024-11-04 17:23:10|24515.5|24495.5|24523|24503|24523|24503|24515.1|24495.1|31
1730741000000|2024-11-04 17:23:20|24525.1|24505.1|24525.5|24505.5|24525.5|24505.5|24522.6|24502.6|12
1730741010000|2024-11-04 17:23:30|24525.9|24505.9|24523|24503|24527.6|24507.6|24518|24498|94
1730741020000|2024-11-04 17:23:40|24523.4|24503.4|24532.2|24512.2|24532.2|24512.2|24523.4|24503.4|43
1730741030000|2024-11-04 17:23:50|24532.6|24512.6|24532.2|24512.2|24532.6|24512.6|24532.2|24512.2|16
1730741040000|2024-11-04 17:24:00|24531.8|24511.8|24525.9|24505.9|24532.2|24512.2|24525.9|24505.9|151
1730741050000|2024-11-04 17:24:10|24525.5|24505.5|24520.9|24500.9|24525.5|24505.5|24520.9|24500.9|45
1730741060000|2024-11-04 17:24:20|24521.4|24501.4|24525.9|24505.9|24525.9|24505.9|24518.4|24498.4|34
1730741070000|2024-11-04 17:24:30|24526.4|24506.4|24523.4|24503.4|24526.4|24506.4|24523.4|24503.4|36
1730741080000|2024-11-04 17:24:40|24523|24503|24521.4|24501.4|24523|24503|24516.8|24496.8|93
1730741090000|2024-11-04 17:24:50|24523.4|24503.4|24551.4|24531.4|24551.4|24531.4|24523.4|24503.4|59
1730741100000|2024-11-04 17:25:00|24548.9|24528.9|24556.4|24536.4|24556.4|24536.4|24548.9|24528.9|36
1730741110000|2024-11-04 17:25:10|24555.9|24535.9|24553.9|24533.9|24555.9|24535.9|24553.9|24533.9|9
1730741120000|2024-11-04 17:25:20|24556.4|24536.4|24556.8|24536.8|24556.8|24536.8|24556.4|24536.4|47
1730741130000|2024-11-04 17:25:30|24559.3|24539.3|24561.4|24541.4|24561.4|24541.4|24559.3|24539.3|2
1730741140000|2024-11-04 17:25:40|24554.3|24534.3|24553.9|24533.9|24554.3|24534.3|24553.9|24533.9|26
1730741150000|2024-11-04 17:25:50|24553.4|24533.4|24553.4|24533.4|24553.9|24533.9|24553|24533|10
1730741160000|2024-11-04 17:26:00|24550.9|24530.9|24549.3|24529.3|24551.8|24531.8|24549.3|24529.3|121
1730741170000|2024-11-04 17:26:10|24549.7|24529.7|24552.2|24532.2|24552.2|24532.2|24549.7|24529.7|12
1730741190000|2024-11-04 17:26:30|24552.6|24532.6|24552.6|24532.6|24552.6|24532.6|24552.6|24532.6|5
1730741200000|2024-11-04 17:26:40|24554.7|24534.7|24554.7|24534.7|24554.7|24534.7|24554.7|24534.7|1
1730741220000|2024-11-04 17:27:00|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|1
1730741230000|2024-11-04 17:27:10|24550.1|24530.1|24549.7|24529.7|24552.2|24532.2|24549.7|24529.7|1
1730741240000|2024-11-04 17:27:20|24547.6|24527.6|24547.6|24527.6|24547.6|24527.6|24547.6|24527.6|3
1730741250000|2024-11-04 17:27:30|24547.2|24527.2|24545.1|24525.1|24547.2|24527.2|24544.7|24524.7|0
1730741260000|2024-11-04 17:27:40|24544.7|24524.7|24542.2|24522.2|24544.7|24524.7|24542.2|24522.2|3
1730741270000|2024-11-04 17:27:50|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|0
1730741280000|2024-11-04 17:28:00|24541.8|24521.8|24541.8|24521.8|24541.8|24521.8|24541.8|24521.8|3
1730741290000|2024-11-04 17:28:10|24539.7|24519.7|24539.3|24519.3|24539.7|24519.7|24539.3|24519.3|9
1730741300000|2024-11-04 17:28:20|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|0
1730741310000|2024-11-04 17:28:30|24541.8|24521.8|24541.8|24521.8|24541.8|24521.8|24541.8|24521.8|13
1730741320000|2024-11-04 17:28:40|24539.7|24519.7|24542.6|24522.6|24542.6|24522.6|24539.7|24519.7|18
1730741330000|2024-11-04 17:28:50|24543|24523|24543|24523|24543|24523|24543|24523|1
1730741340000|2024-11-04 17:29:00|24543.5|24523.5|24552.6|24532.6|24552.6|24532.6|24543.5|24523.5|19
1730741350000|2024-11-04 17:29:10|24554.7|24534.7|24555.5|24535.5|24555.5|24535.5|24554.7|24534.7|1
1730741390000|2024-11-04 17:29:50|24554.7|24534.7|24555.5|24535.5|24555.5|24535.5|24554.7|24534.7|12
1730741400000|2024-11-04 17:30:00|24556.8|24536.8|24556.4|24536.4|24556.8|24536.8|24556.4|24536.4|6
1730741410000|2024-11-04 17:30:10|24556.8|24536.8|24549.7|24529.7|24556.8|24536.8|24549.7|24529.7|3
1730741420000|2024-11-04 17:30:20|||||||||3
1730741430000|2024-11-04 17:30:30|24547.6|24527.6|24544.7|24524.7|24547.6|24527.6|24544.7|24524.7|7
1730741460000|2024-11-04 17:31:00|||||||||1
1730741510000|2024-11-04 17:31:50|24542.6|24522.6|24541.8|24521.8|24542.6|24522.6|24541.8|24521.8|5
1730741520000|2024-11-04 17:32:00|||||||||2
1730741550000|2024-11-04 17:32:30|||||||||1
1730741570000|2024-11-04 17:32:50|24540.9|24520.9|24540.9|24520.9|24540.9|24520.9|24540.9|24520.9|0
1730741580000|2024-11-04 17:33:00|24538.9|24518.9|24539.7|24519.7|24539.7|24519.7|24538.9|24518.9|4
1730741590000|2024-11-04 17:33:10|24537.2|24517.2|24532.6|24512.6|24537.2|24517.2|24532.6|24512.6|8
1730741600000|2024-11-04 17:33:20|||||||||4
1730741650000|2024-11-04 17:34:10|||||||||2
1730741660000|2024-11-04 17:34:20|24532.2|24512.2|24527.2|24507.2|24532.2|24512.2|24527.2|24507.2|6
1730741670000|2024-11-04 17:34:30|24527.6|24507.6|24527.6|24507.6|24527.6|24507.6|24527.6|24507.6|3
1730741680000|2024-11-04 17:34:40|24531.8|24511.8|24527.6|24507.6|24531.8|24511.8|24527.2|24507.2|2
1730741690000|2024-11-04 17:34:50|24531.8|24511.8|24532.2|24512.2|24532.2|24512.2|24531.8|24511.8|0
1730741700000|2024-11-04 17:35:00|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|3
1730741710000|2024-11-04 17:35:10|24532.2|24512.2|24532.6|24512.6|24532.6|24512.6|24532.2|24512.2|1
1730741720000|2024-11-04 17:35:20|24532.2|24512.2|24532.2|24512.2|24532.2|24512.2|24532.2|24512.2|0
1730741730000|2024-11-04 17:35:30|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|2
1730741750000|2024-11-04 17:35:50|24532.2|24512.2|24532.2|24512.2|24532.2|24512.2|24532.2|24512.2|2
1730741760000|2024-11-04 17:36:00|||||||||1
1730741770000|2024-11-04 17:36:10|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|0
1730741780000|2024-11-04 17:36:20|24535.1|24515.1|24536.8|24516.8|24536.8|24516.8|24535.1|24515.1|2
1730741790000|2024-11-04 17:36:30|24537.2|24517.2|24537.2|24517.2|24537.2|24517.2|24537.2|24517.2|5
1730741800000|2024-11-04 17:36:40|24536.8|24516.8|24536.8|24516.8|24536.8|24516.8|24536.8|24516.8|1
1730741810000|2024-11-04 17:36:50|24537.2|24517.2|24537.2|24517.2|24537.2|24517.2|24537.2|24517.2|0
1730741820000|2024-11-04 17:37:00|24536.8|24516.8|24536.8|24516.8|24536.8|24516.8|24536.8|24516.8|2
1730741830000|2024-11-04 17:37:10|24537.2|24517.2|24537.2|24517.2|24537.2|24517.2|24537.2|24517.2|0
1730741870000|2024-11-04 17:37:50|24536.8|24516.8|24532.6|24512.6|24536.8|24516.8|24532.6|24512.6|4
1730741880000|2024-11-04 17:38:00|||||||||1
1730741890000|2024-11-04 17:38:10|24532.2|24512.2|24531.8|24511.8|24532.2|24512.2|24531.8|24511.8|2
1730741910000|2024-11-04 17:38:30|||||||||1
1730741920000|2024-11-04 17:38:40|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|24528.9|24508.9|3
1730741960000|2024-11-04 17:39:20|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|7
1730741990000|2024-11-04 17:39:50|||||||||1
1730742000000|2024-11-04 17:40:00|24531.8|24511.8|24531.8|24511.8|24531.8|24511.8|24531.8|24511.8|5
1730742010000|2024-11-04 17:40:10|24532.2|24512.2|24532.6|24512.6|24532.6|24512.6|24532.2|24512.2|1
1730742060000|2024-11-04 17:41:00|24534.7|24514.7|24535.1|24515.1|24535.1|24515.1|24534.7|24514.7|1
1730742110000|2024-11-04 17:41:50|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|4
1730742120000|2024-11-04 17:42:00|24532.2|24512.2|24531.8|24511.8|24532.2|24512.2|24531.8|24511.8|1
1730742150000|2024-11-04 17:42:30|||||||||2
1730742170000|2024-11-04 17:42:50|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|0
1730742190000|2024-11-04 17:43:10|24528.8|24508.8|24528.8|24508.8|24528.8|24508.8|24528.8|24508.8|2
1730742200000|2024-11-04 17:43:20|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|24529.3|24509.3|0
1730742220000|2024-11-04 17:43:40|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|24529.7|24509.7|1
1730742250000|2024-11-04 17:44:10|24530.1|24510.1|24529.3|24509.3|24530.1|24510.1|24529.3|24509.3|3
1730742260000|2024-11-04 17:44:20|24527.6|24507.6|24530.1|24510.1|24530.1|24510.1|24527.6|24507.6|6
1730742280000|2024-11-04 17:44:40|||||||||8
1730742290000|2024-11-04 17:44:50|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|24532.6|24512.6|0
1730742310000|2024-11-04 17:45:10|24535.1|24515.1|24535.1|24515.1|24535.1|24515.1|24535.1|24515.1|19
1730742320000|2024-11-04 17:45:20|||||||||1
1730742330000|2024-11-04 17:45:30|24534.7|24514.7|24537.6|24517.6|24537.6|24517.6|24532.6|24512.6|4
1730742340000|2024-11-04 17:45:40|||||||||1
1730742360000|2024-11-04 17:46:00|||||||||2
1730742370000|2024-11-04 17:46:10|||||||||1
1730742380000|2024-11-04 17:46:20|24537.2|24517.2|24535.1|24515.1|24537.2|24517.2|24535.1|24515.1|1
1730742390000|2024-11-04 17:46:30|||||||||5
1730742410000|2024-11-04 17:46:50|||||||||5
1730742430000|2024-11-04 17:47:10|||||||||4
1730742450000|2024-11-04 17:47:30|||||||||3
1730742460000|2024-11-04 17:47:40|||||||||1
1730742470000|2024-11-04 17:47:50|||||||||2
1730742500000|2024-11-04 17:48:20|24537.6|24517.6|24537.6|24517.6|24537.6|24517.6|24537.6|24517.6|1
1730742510000|2024-11-04 17:48:30|||||||||1
1730742520000|2024-11-04 17:48:40|24540.1|24520.1|24540.1|24520.1|24540.1|24520.1|24540.1|24520.1|3
1730742530000|2024-11-04 17:48:50|24542.6|24522.6|24542.6|24522.6|24542.6|24522.6|24542.6|24522.6|8
1730742540000|2024-11-04 17:49:00|24544.7|24524.7|24547.6|24527.6|24547.6|24527.6|24544.7|24524.7|1
1730742550000|2024-11-04 17:49:10|||||||||2
1730742560000|2024-11-04 17:49:20|24548|24528|24550.1|24530.1|24550.1|24530.1|24548|24528|1
1730742570000|2024-11-04 17:49:30|||||||||4
1730742580000|2024-11-04 17:49:40|||||||||5
1730742590000|2024-11-04 17:49:50|||||||||5
1730742600000|2024-11-04 17:50:00|24549.7|24529.7|24549.7|24529.7|24549.7|24529.7|24549.7|24529.7|2
1730742610000|2024-11-04 17:50:10|24549.3|24529.3|24546.8|24526.8|24549.7|24529.7|24546.8|24526.8|1
1730742620000|2024-11-04 17:50:20|24549.7|24529.7|24549.7|24529.7|24549.7|24529.7|24549.7|24529.7|0
1730742650000|2024-11-04 17:50:50|24548.8|24528.8|24548.8|24528.8|24548.8|24528.8|24548.8|24528.8|4
1730742670000|2024-11-04 17:51:10|24549.3|24529.3|24549.3|24529.3|24549.3|24529.3|24549.3|24529.3|1
1730742680000|2024-11-04 17:51:20|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|3
1730742720000|2024-11-04 17:52:00|24547.2|24527.2|24547.2|24527.2|24547.2|24527.2|24547.2|24527.2|0
1730742730000|2024-11-04 17:52:10|24549.3|24529.3|24549.7|24529.7|24549.7|24529.7|24549.3|24529.3|2
1730742750000|2024-11-04 17:52:30|24547.6|24527.6|24545.1|24525.1|24547.6|24527.6|24545.1|24525.1|4
1730742760000|2024-11-04 17:52:40|||||||||1
1730742770000|2024-11-04 17:52:50|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|10
1730742780000|2024-11-04 17:53:00|24544.3|24524.3|24544.3|24524.3|24544.3|24524.3|24544.3|24524.3|1
1730742790000|2024-11-04 17:53:10|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|24544.7|24524.7|11
1730742810000|2024-11-04 17:53:30|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|24546.8|24526.8|215
1730742830000|2024-11-04 17:53:50|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|3
1730742840000|2024-11-04 17:54:00|24547.2|24527.2|24547.6|24527.6|24547.6|24527.6|24547.2|24527.2|0
1730742850000|2024-11-04 17:54:10|24543|24523|24543|24523|24543|24523|24543|24523|3
1730742860000|2024-11-04 17:54:20|||||||||1
1730742870000|2024-11-04 17:54:30|||||||||2
1730742890000|2024-11-04 17:54:50|||||||||2
1730742920000|2024-11-04 17:55:20|24540.5|24520.5|24540.5|24520.5|24540.5|24520.5|24540.5|24520.5|212
1730742960000|2024-11-04 17:56:00|24540.1|24520.1|24539.7|24519.7|24540.1|24520.1|24539.7|24519.7|5
1730742970000|2024-11-04 17:56:10|||||||||1
1730743010000|2024-11-04 17:56:50|||||||||2
1730743020000|2024-11-04 17:57:00|24540.5|24520.5|24543|24523|24543.4|24523.4|24540.5|24520.5|7
1730743030000|2024-11-04 17:57:10|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|24545.1|24525.1|0
1730743040000|2024-11-04 17:57:20|||||||||1
1730743100000|2024-11-04 17:58:20|24543|24523|24542.6|24522.6|24543|24523|24542.6|24522.6|4
1730743110000|2024-11-04 17:58:30|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|2
1730743130000|2024-11-04 17:58:50|24537.2|24517.2|24537.6|24517.6|24537.6|24517.6|24537.2|24517.2|4
1730743140000|2024-11-04 17:59:00|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|24539.7|24519.7|1
1730743170000|2024-11-04 17:59:30|24542.2|24522.2|24542.2|24522.2|24542.2|24522.2|24542.2|24522.2|1
1730743180000|2024-11-04 17:59:40|||||||||3
1730743190000|2024-11-04 17:59:50|||||||||12
1730743200000|2024-11-04 18:00:00|24542.6|24522.6|24532.6|24512.6|24542.6|24522.6|24532.6|24512.6|21
1730743220000|2024-11-04 18:00:20|24530.1|24510.1|24527.6|24507.6|24530.1|24510.1|24527.6|24507.6|18
1730743230000|2024-11-04 18:00:30|24527.2|24507.2|24530.5|24510.5|24530.5|24510.5|24527.2|24507.2|89
1730743240000|2024-11-04 18:00:40|24530.9|24510.9|24530.9|24510.9|24530.9|24510.9|24530.9|24510.9|0
1730743250000|2024-11-04 18:00:50|24530.5|24510.5|24528.4|24508.4|24530.5|24510.5|24528.4|24508.4|4
1730743280000|2024-11-04 18:01:20|24528.8|24508.8|24530.9|24510.9|24530.9|24510.9|24528.8|24508.8|1
1730743290000|2024-11-04 18:01:30|24533.4|24513.4|24533.4|24513.4|24533.4|24513.4|24533.4|24513.4|8
1730743300000|2024-11-04 18:01:40|||||||||1
1730743310000|2024-11-04 18:01:50|24528.4|24508.4|24530.5|24510.5|24530.5|24510.5|24528.4|24508.4|4
1730743320000|2024-11-04 18:02:00|||||||||19
1730743340000|2024-11-04 18:02:20|24530.1|24510.1|24528|24508|24530.1|24510.1|24528|24508|0
1730743350000|2024-11-04 18:02:30|24528.4|24508.4|24528.4|24508.4|24528.4|24508.4|24528.4|24508.4|0
1730743360000|2024-11-04 18:02:40|24528|24508|24528|24508|24528|24508|24528|24508|2
1730743370000|2024-11-04 18:02:50|24527.6|24507.6|24527.6|24507.6|24527.6|24507.6|24527.2|24507.2|3
1730743380000|2024-11-04 18:03:00|24528|24508|24528|24508|24528|24508|24528|24508|2
1730743410000|2024-11-04 18:03:30|24528.4|24508.4|24528.4|24508.4|24528.4|24508.4|24528.4|24508.4|3
1730743420000|2024-11-04 18:03:40|24528|24508|24528|24508|24528|24508|24528|24508|1
1730743450000|2024-11-04 18:04:10|24527.6|24507.6|24528|24508|24528|24508|24525.5|24505.5|4
1730743460000|2024-11-04 18:04:20|24525.5|24505.5|24528.4|24508.4|24528.4|24508.4|24525.5|24505.5|5
1730743470000|2024-11-04 18:04:30|24528|24508|24525.5|24505.5|24528|24508|24525.5|24505.5|1
1730743490000|2024-11-04 18:04:50|24525.9|24505.9|24525.5|24505.5|24528|24508|24525.5|24505.5|1
1730743500000|2024-11-04 18:05:00|24525.9|24505.9|24527.6|24507.6|24528|24508|24525.9|24505.9|5
1730743510000|2024-11-04 18:05:10|24525.5|24505.5|24525.5|24505.5|24525.5|24505.5|24525.5|24505.5|2
1730743520000|2024-11-04 18:05:20|24525.9|24505.9|24525.9|24505.9|24525.9|24505.9|24525.9|24505.9|0
1730743530000|2024-11-04 18:05:30|24528|24508|24528|24508|24528|24508|24528|24508|0
1730743550000|2024-11-04 18:05:50|||||||||1
1730743560000|2024-11-04 18:06:00|24528.4|24508.4|24528.4|24508.4|24528.4|24508.4|24528.4|24508.4|7
1730743570000|2024-11-04 18:06:10|||||||||1
1730743580000|2024-11-04 18:06:20|24528|24508|24528.4|24508.4|24528.4|24508.4|24528|24508|1
1730743590000|2024-11-04 18:06:30|||||||||1
1730743620000|2024-11-04 18:07:00|24528.8|24508.8|24530.9|24510.9|24530.9|24510.9|24528.8|24508.8|2
1730743650000|2024-11-04 18:07:30|24525.9|24505.9|24525.9|24505.9|24525.9|24505.9|24525.9|24505.9|11
1730743680000|2024-11-04 18:08:00|||||||||2
1730743710000|2024-11-04 18:08:30|||||||||1
1730743720000|2024-11-04 18:08:40|24523.8|24503.8|24523.4|24503.4|24523.8|24503.8|24523.4|24503.4|5
1730743730000|2024-11-04 18:08:50|24520.9|24500.9|24520.9|24500.9|24520.9|24500.9|24520.9|24500.9|2
1730743740000|2024-11-04 18:09:00|24520.5|24500.5|24520.5|24500.5|24520.5|24500.5|24520.5|24500.5|0
1730743750000|2024-11-04 18:09:10|24520.9|24500.9|24520.9|24500.9|24520.9|24500.9|24520.9|24500.9|1
1730743790000|2024-11-04 18:09:50|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|24515.9|24495.9|3
1730743800000|2024-11-04 18:10:00|24513.4|24493.4|24512.6|24492.6|24513.4|24493.4|24512.2|24492.2|5
1730743810000|2024-11-04 18:10:10|24512.2|24492.2|24510.9|24490.9|24512.2|24492.2|24510.1|24490.1|5
1730743820000|2024-11-04 18:10:20|||||||||2
1730743840000|2024-11-04 18:10:40|24510.5|24490.5|24508.4|24488.4|24510.5|24490.5|24508.4|24488.4|3
1730743850000|2024-11-04 18:10:50|24507.6|24487.6|24502.6|24482.6|24507.6|24487.6|24502.6|24482.6|8
1730743860000|2024-11-04 18:11:00|24500.5|24480.5|24498|24478|24500.5|24480.5|24498|24478|4
1730743890000|2024-11-04 18:11:30|24498.4|24478.4|24498.4|24478.4|24498.4|24478.4|24498.4|24478.4|0
1730743900000|2024-11-04 18:11:40|24500.5|24480.5|24500.5|24480.5|24500.5|24480.5|24500.5|24480.5|0
1730743910000|2024-11-04 18:11:50|24499.7|24479.7|24498|24478|24499.7|24479.7|24497.6|24477.6|1
1730743920000|2024-11-04 18:12:00|24497.6|24477.6|24497.6|24477.6|24497.6|24477.6|24497.6|24477.6|1
1730743930000|2024-11-04 18:12:10|24498|24478|24498|24478|24498|24478|24498|24478|1
1730743940000|2024-11-04 18:12:20|24498.4|24478.4|24498.4|24478.4|24498.4|24478.4|24498.4|24478.4|1
1730743970000|2024-11-04 18:12:50|24498|24478|24495.5|24475.5|24498|24478|24495.5|24475.5|0
1730743980000|2024-11-04 18:13:00|||||||||10
1730743990000|2024-11-04 18:13:10|||||||||2
1730744020000|2024-11-04 18:13:40|||||||||11
1730744030000|2024-11-04 18:13:50|24493|24473|24488.8|24468.8|24493|24473|24488.8|24468.8|2
1730744040000|2024-11-04 18:14:00|24490.9|24470.9|24490.9|24470.9|24490.9|24470.9|24490.9|24470.9|3
1730744050000|2024-11-04 18:14:10|||||||||2
1730744080000|2024-11-04 18:14:40|24491.3|24471.3|24491.3|24471.3|24491.3|24471.3|24491.3|24471.3|0
1730744090000|2024-11-04 18:14:50|24490.9|24470.9|24490.9|24470.9|24490.9|24470.9|24490.9|24470.9|0
1730744100000|2024-11-04 18:15:00|24488.4|24468.4|24488.4|24468.4|24488.4|24468.4|24488.4|24468.4|1
1730744110000|2024-11-04 18:15:10|24488|24468|24488|24468|24488|24468|24488|24468|0
1730744120000|2024-11-04 18:15:20|||||||||1
1730744130000|2024-11-04 18:15:30|24485.9|24465.9|24485.9|24465.9|24485.9|24465.9|24485.9|24465.9|1
1730744140000|2024-11-04 18:15:40|24488.4|24468.4|24485.9|24465.9|24488.4|24468.4|24485.9|24465.9|1
1730744160000|2024-11-04 18:16:00|24485.5|24465.5|24483.4|24463.4|24485.5|24465.5|24483.4|24463.4|7
1730744170000|2024-11-04 18:16:10|||||||||1
1730744190000|2024-11-04 18:16:30|24477.6|24457.6|24477.6|24457.6|24477.6|24457.6|24477.6|24457.6|11
1730744200000|2024-11-04 18:16:40|||||||||1
1730744210000|2024-11-04 18:16:50|24477.2|24457.2|24475.1|24455.1|24477.2|24457.2|24475.1|24455.1|0
1730744220000|2024-11-04 18:17:00|24473|24453|24473.4|24453.4|24473.4|24453.4|24473|24453|12
1730744230000|2024-11-04 18:17:10|24473|24453|24473|24453|24473|24453|24473|24453|3
1730744240000|2024-11-04 18:17:20|24470.9|24450.9|24470.9|24450.9|24470.9|24450.9|24470.9|24450.9|1
1730744250000|2024-11-04 18:17:30|24473.4|24453.4|24473.4|24453.4|24473.4|24453.4|24473.4|24453.4|2
1730744260000|2024-11-04 18:17:40|24473.8|24453.8|24475.5|24455.5|24475.9|24455.9|24473.8|24453.8|0
1730744290000|2024-11-04 18:18:10|24473|24453|24473.4|24453.4|24473.4|24453.4|24473|24453|0
1730744310000|2024-11-04 18:18:30|24473|24453|24473.4|24453.4|24473.4|24453.4|24473|24453|0
1730744320000|2024-11-04 18:18:40|24470.9|24450.9|24471.3|24451.3|24471.3|24451.3|24470.9|24450.9|6
1730744330000|2024-11-04 18:18:50|24473.4|24453.4|24473|24453|24473.4|24453.4|24473|24453|4
1730744340000|2024-11-04 18:19:00|24468.4|24448.4|24468.4|24448.4|24468.4|24448.4|24468.4|24448.4|1
1730744370000|2024-11-04 18:19:30|||||||||6
1730744390000|2024-11-04 18:19:50|||||||||4
1730744400000|2024-11-04 18:20:00|24468|24448|24463.4|24443.4|24468|24448|24463.4|24443.4|4
1730744410000|2024-11-04 18:20:10|24460.5|24440.5|24457.2|24437.2|24460.5|24440.5|24457.2|24437.2|103
1730744420000|2024-11-04 18:20:20|24452.2|24432.2|24448.4|24428.4|24452.2|24432.2|24448.4|24428.4|58
1730744430000|2024-11-04 18:20:30|24450.5|24430.5|24453|24433|24453|24433|24450.5|24430.5|2
1730744440000|2024-11-04 18:20:40|||||||||2
1730744460000|2024-11-04 18:21:00|24450.9|24430.9|24453.4|24433.4|24453.4|24433.4|24450.9|24430.9|1
1730744480000|2024-11-04 18:21:20|24453|24433|24453|24433|24453|24433|24453|24433|1
1730744500000|2024-11-04 18:21:40|24450.9|24430.9|24450.5|24430.5|24450.9|24430.9|24450.5|24430.5|0
1730744510000|2024-11-04 18:21:50|24450.9|24430.9|24450.9|24430.9|24450.9|24430.9|24450.9|24430.9|2
1730744520000|2024-11-04 18:22:00|24453|24433|24450.5|24430.5|24453.4|24433.4|24450.5|24430.5|3
1730744530000|2024-11-04 18:22:10|24448.4|24428.4|24448.4|24428.4|24448.4|24428.4|24448.4|24428.4|1
1730744540000|2024-11-04 18:22:20|24445.9|24425.9|24448.4|24428.4|24448.4|24428.4|24445.9|24425.9|2
1730744550000|2024-11-04 18:22:30|||||||||1
1730744570000|2024-11-04 18:22:50|||||||||4
1730744580000|2024-11-04 18:23:00|24450.9|24430.9|24450.9|24430.9|24450.9|24430.9|24450.9|24430.9|1
1730744590000|2024-11-04 18:23:10|24450.5|24430.5|24445.5|24425.5|24450.5|24430.5|24445.5|24425.5|5
1730744600000|2024-11-04 18:23:20|24443|24423|24443|24423|24443|24423|24442.6|24422.6|4
1730744620000|2024-11-04 18:23:40|24440.9|24420.9|24440.9|24420.9|24440.9|24420.9|24440.9|24420.9|1
1730744630000|2024-11-04 18:23:50|24438.4|24418.4|24438.4|24418.4|24438.4|24418.4|24438.4|24418.4|2
1730744640000|2024-11-04 18:24:00|24443|24423|24443|24423|24443.4|24423.4|24440.9|24420.9|10
1730744650000|2024-11-04 18:24:10|24445.5|24425.5|24451.3|24431.3|24453.4|24433.4|24445.5|24425.5|14
1730744660000|2024-11-04 18:24:20|24455.9|24435.9|24461.3|24441.3|24461.3|24441.3|24455.9|24435.9|11
1730744670000|2024-11-04 18:24:30|24463.4|24443.4|24465.9|24445.9|24466.3|24446.3|24463.4|24443.4|7
1730744680000|2024-11-04 18:24:40|24468|24448|24470.5|24450.5|24470.5|24450.5|24468|24448|2
1730744690000|2024-11-04 18:24:50|24468.4|24448.4|24468.4|24448.4|24468.4|24448.4|24468.4|24448.4|7
1730744700000|2024-11-04 18:25:00|||||||||3
1730744710000|2024-11-04 18:25:10|||||||||2
1730744720000|2024-11-04 18:25:20|24466.3|24446.3|24468|24448|24468.4|24448.4|24466.3|24446.3|1
1730744730000|2024-11-04 18:25:30|24465.9|24445.9|24468.8|24448.8|24471.3|24451.3|24465.9|24445.9|93
1730744740000|2024-11-04 18:25:40|24466.3|24446.3|24463|24443|24466.3|24446.3|24463|24443|40
1730744750000|2024-11-04 18:25:50|24463.4|24443.4|24458.4|24438.4|24463.4|24443.4|24458.4|24438.4|0
1730744770000|2024-11-04 18:26:10|24458.8|24438.8|24458.4|24438.4|24460.9|24440.9|24458.4|24438.4|2
1730744780000|2024-11-04 18:26:20|24458|24438|24458|24438|24458|24438|24458|24438|1
1730744790000|2024-11-04 18:26:30|24458.4|24438.4|24455.5|24435.5|24458.4|24438.4|24455.5|24435.5|1
1730744800000|2024-11-04 18:26:40|24455.9|24435.9|24458|24438|24458|24438|24455.9|24435.9|2
1730744810000|2024-11-04 18:26:50|||||||||1
1730744820000|2024-11-04 18:27:00|||||||||6
1730744830000|2024-11-04 18:27:10|24458.4|24438.4|24458.4|24438.4|24458.4|24438.4|24458.4|24438.4|1
1730744840000|2024-11-04 18:27:20|24460.5|24440.5|24460.5|24440.5|24460.5|24440.5|24458.4|24438.4|2
1730744850000|2024-11-04 18:27:30|24460.9|24440.9|24463|24443|24463|24443|24460.9|24440.9|5
1730744860000|2024-11-04 18:27:40|24460.9|24440.9|24460.5|24440.5|24460.9|24440.9|24460.5|24440.5|3
1730744880000|2024-11-04 18:28:00|24460.9|24440.9|24463.4|24443.4|24463.4|24443.4|24460.9|24440.9|2
1730744900000|2024-11-04 18:28:20|24458.4|24438.4|24458.4|24438.4|24458.4|24438.4|24458.4|24438.4|37
1730744910000|2024-11-04 18:28:30|24458|24438|24458|24438|24458|24438|24458|24438|1
1730744920000|2024-11-04 18:28:40|24458.4|24438.4|24458|24438|24458.4|24438.4|24458|24438|7
1730744930000|2024-11-04 18:28:50|24460.1|24440.1|24460.1|24440.1|24460.1|24440.1|24460.1|24440.1|9
1730744940000|2024-11-04 18:29:00|24458|24438|24460.5|24440.5|24460.5|24440.5|24458|24438|7
1730744950000|2024-11-04 18:29:10|24460.9|24440.9|24471.3|24451.3|24471.3|24451.3|24460.9|24440.9|20
1730744960000|2024-11-04 18:29:20|24473.8|24453.8|24473.8|24453.8|24473.8|24453.8|24473.8|24453.8|0
1730744970000|2024-11-04 18:29:30|24473.4|24453.4|24470.9|24450.9|24473.8|24453.8|24470.9|24450.9|2
1730744980000|2024-11-04 18:29:40|24473.8|24453.8|24483|24463|24483|24463|24473.8|24453.8|14
1730744990000|2024-11-04 18:29:50|24485.9|24465.9|24488.4|24468.4|24488.4|24468.4|24485.9|24465.9|18
1730798100000|2024-11-05 09:15:00|24573.6|24553.6|24585.7|24565.7|24599.4|24569.4|24573.6|24552.3|47
1730798110000|2024-11-05 09:15:10|24591.5|24551.5|24578.6|24558.6|24593.6|24563.2|24574.4|24545.2|4
1730798120000|2024-11-05 09:15:20|24578.2|24558.2|24579|24559|24579|24559|24576.5|24556.5|0
1730798130000|2024-11-05 09:15:30|24576.9|24556.9|24574.4|24554.4|24579|24559|24572.3|24552.3|3
1730798140000|2024-11-05 09:15:40|24576.9|24556.9|24576.9|24556.9|24576.9|24556.9|24576.9|24556.9|1
1730798150000|2024-11-05 09:15:50|24579|24559|24579|24559|24579|24559|24579|24559|2
1730798160000|2024-11-05 09:16:00|24576.1|24556.1|24576.5|24556.5|24578.6|24558.6|24575.7|24555.7|14
1730798170000|2024-11-05 09:16:10|24577.3|24557.3|24599.4|24579.4|24599.4|24579.4|24577.3|24557.3|2
1730798180000|2024-11-05 09:16:20|24601.5|24581.5|24601.5|24581.5|24606.5|24586.5|24601.1|24581.1|16
1730798190000|2024-11-05 09:16:30|24603.6|24583.6|24601.5|24581.5|24603.6|24583.6|24601.5|24581.5|3
1730798200000|2024-11-05 09:16:40|24601.1|24581.1|24591.5|24571.5|24601.1|24581.1|24591.5|24571.5|4
1730798210000|2024-11-05 09:16:50|24591.1|24571.1|24586.9|24566.9|24591.1|24571.1|24586.9|24566.9|1
1730798220000|2024-11-05 09:17:00|24586.1|24566.1|24584|24564|24586.1|24566.1|24584|24564|0
1730798230000|2024-11-05 09:17:10|||||||||3
1730798240000|2024-11-05 09:17:20|24583.6|24563.6|24579|24559|24584|24564|24579|24559|1
1730798250000|2024-11-05 09:17:30|24576.9|24556.9|24576.9|24556.9|24576.9|24556.9|24576.9|24556.9|3
1730798260000|2024-11-05 09:17:40|||||||||5
1730798270000|2024-11-05 09:17:50|24574.4|24554.4|24574.4|24554.4|24574.4|24554.4|24574.4|24554.4|0
1730798280000|2024-11-05 09:18:00|||||||||1
1730798300000|2024-11-05 09:18:20|24569.4|24549.4|24568.6|24548.6|24569.4|24549.4|24568.6|24548.6|127
1730798310000|2024-11-05 09:18:30|||||||||1
1730798320000|2024-11-05 09:18:40|24568.2|24548.2|24560.7|24540.7|24568.2|24548.2|24560.7|24540.7|4
1730798330000|2024-11-05 09:18:50|24558.6|24538.6|24558.6|24538.6|24560.7|24540.7|24558.6|24538.6|4
1730798340000|2024-11-05 09:19:00|||||||||1
1730798350000|2024-11-05 09:19:10|24560.7|24540.7|24560.7|24540.7|24560.7|24540.7|24560.7|24540.7|1
1730798360000|2024-11-05 09:19:20|24558.6|24538.6|24558.2|24538.2|24558.6|24538.6|24558.2|24538.2|12
1730798370000|2024-11-05 09:19:30|24558.6|24538.6|24561.5|24541.5|24561.5|24541.5|24558.6|24538.6|79
1730798380000|2024-11-05 09:19:40|24562.7|24542.7|24566.9|24546.9|24566.9|24546.9|24562.3|24542.3|0
1730798430000|2024-11-05 09:20:30|24566.5|24546.5|24566.5|24546.5|24566.5|24546.5|24566.5|24546.5|1
1730798440000|2024-11-05 09:20:40|24566.1|24546.1|24563.6|24543.6|24566.1|24546.1|24563.6|24543.6|0
1730798450000|2024-11-05 09:20:50|24559|24539|24559|24539|24559|24539|24559|24539|0
1730798460000|2024-11-05 09:21:00|24559.4|24539.4|24559.4|24539.4|24559.4|24539.4|24559.4|24539.4|0
1730798470000|2024-11-05 09:21:10|24561.5|24541.5|24557.8|24537.8|24561.5|24541.5|24557.8|24537.8|7
1730798480000|2024-11-05 09:21:20|24553.2|24533.2|24542.8|24522.8|24553.2|24533.2|24542.8|24522.8|49
1730798490000|2024-11-05 09:21:30|24540.7|24520.7|24538.2|24518.2|24540.7|24520.7|24538.2|24518.2|2
1730798500000|2024-11-05 09:21:40|24536.1|24516.1|24538.6|24518.6|24538.6|24518.6|24536.1|24516.1|14
1730798510000|2024-11-05 09:21:50|24540.7|24520.7|24540.7|24520.7|24540.7|24520.7|24540.7|24520.7|1
1730798520000|2024-11-05 09:22:00|24541.5|24521.5|24543.2|24523.2|24544|24524|24541.1|24521.1|4
1730798530000|2024-11-05 09:22:10|24543.6|24523.6|24543.6|24523.6|24543.6|24523.6|24543.6|24523.6|0
1730798540000|2024-11-05 09:22:20|24544|24524|24548.2|24528.2|24548.2|24528.2|24544|24524|5
1730798550000|2024-11-05 09:22:30|24550.7|24530.7|24555.7|24535.7|24555.7|24535.7|24550.7|24530.7|1
1730798560000|2024-11-05 09:22:40|24557.7|24537.7|24557.7|24537.7|24557.7|24537.7|24557.7|24537.7|0
1730798580000|2024-11-05 09:23:00|24560.2|24540.2|24563.6|24543.6|24563.6|24543.6|24560.2|24540.2|3
1730798610000|2024-11-05 09:23:30|24564.4|24544.4|24568.6|24548.6|24568.6|24548.6|24564.4|24544.4|0
1730798670000|2024-11-05 09:24:30|24570.6|24550.6|24570.6|24550.6|24570.6|24550.6|24570.6|24550.6|1
1730798680000|2024-11-05 09:24:40|24571.1|24551.1|24573.1|24553.1|24573.1|24553.1|24571.1|24551.1|2
1730798690000|2024-11-05 09:24:50|24573.6|24553.6|24573.6|24553.6|24573.6|24553.6|24573.6|24553.6|0
1730798700000|2024-11-05 09:25:00|24573.5|24553.5|24573.5|24553.5|24573.5|24553.5|24573.5|24553.5|0
1730798720000|2024-11-05 09:25:20|24573.1|24553.1|24573.1|24553.1|24573.1|24553.1|24573.1|24553.1|1
1730798740000|2024-11-05 09:25:40|24571|24551|24571|24551|24571|24551|24571|24551|5
1730798750000|2024-11-05 09:25:50|24571.5|24551.5|24571.5|24551.5|24571.5|24551.5|24571|24551|0
1730798770000|2024-11-05 09:26:10|24571.9|24551.9|24571.9|24551.9|24571.9|24551.9|24571.9|24551.9|0
1730798780000|2024-11-05 09:26:20|||||||||1
1730798790000|2024-11-05 09:26:30|24576.9|24556.9|24576.4|24556.4|24576.9|24556.9|24576.4|24556.4|0
1730798800000|2024-11-05 09:26:40|24576.9|24556.9|24576.9|24556.9|24576.9|24556.9|24576.9|24556.9|6
1730798810000|2024-11-05 09:26:50|24576.4|24556.4|24574.8|24554.8|24576.4|24556.4|24574.4|24554.4|0
1730798820000|2024-11-05 09:27:00|24576.9|24556.9|24576.9|24556.9|24576.9|24556.9|24576.9|24556.9|0
1730798830000|2024-11-05 09:27:10|24578.9|24558.9|24578.9|24558.9|24578.9|24558.9|24578.9|24558.9|1
1730798850000|2024-11-05 09:27:30|24576.9|24556.9|24574.4|24554.4|24578.5|24558.5|24574.4|24554.4|0
1730798860000|2024-11-05 09:27:40|24576.9|24556.9|24578.9|24558.9|24578.9|24558.9|24576.9|24556.9|0
1730798870000|2024-11-05 09:27:50|24576.8|24556.8|24574.3|24554.3|24578.9|24558.9|24574.3|24554.3|1
1730798880000|2024-11-05 09:28:00|24576.4|24556.4|24579.3|24559.3|24579.3|24559.3|24576.4|24556.4|10
1730798960000|2024-11-05 09:29:20|24579.7|24559.7|24583.9|24563.9|24584.3|24564.3|24579.7|24559.7|4
1730799000000|2024-11-05 09:30:00|24583.5|24563.5|24583.9|24563.9|24583.9|24563.9|24583.5|24563.5|0
1730799010000|2024-11-05 09:30:10|24584.3|24564.3|24583.5|24563.5|24584.3|24564.3|24583.5|24563.5|1
1730799020000|2024-11-05 09:30:20|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|24583.9|24563.9|0
1730799040000|2024-11-05 09:30:40|24581.4|24561.4|24581.4|24561.4|24581.4|24561.4|24581.4|24561.4|0
1730799050000|2024-11-05 09:30:50|||||||||1
1730799060000|2024-11-05 09:31:00|||||||||1
1730799070000|2024-11-05 09:31:10|24583.9|24563.9|24581.4|24561.4|24583.9|24563.9|24581.4|24561.4|0
1730799080000|2024-11-05 09:31:20|24581|24561|24581|24561|24581|24561|24581|24561|0
1730799110000|2024-11-05 09:31:50|24578.9|24558.9|24571.8|24551.8|24578.9|24558.9|24571.8|24551.8|1
1730799120000|2024-11-05 09:32:00|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|24559.3|24539.3|2
1730799140000|2024-11-05 09:32:20|||||||||1
1730799160000|2024-11-05 09:32:40|24561.4|24541.4|24561.8|24541.8|24561.8|24541.8|24561.4|24541.4|4
1730799170000|2024-11-05 09:32:50|24563.9|24543.9|24569.7|24549.7|24569.7|24549.7|24563.9|24543.9|2
1730799180000|2024-11-05 09:33:00|24572.6|24552.6|24572.6|24552.6|24572.6|24552.6|24572.6|24552.6|0
1730799190000|2024-11-05 09:33:10|24575.1|24555.1|24575.1|24555.1|24575.1|24555.1|24575.1|24555.1|0
1730799210000|2024-11-05 09:33:30|24581.8|24561.8|24583.9|24563.9|24583.9|24563.9|24581.8|24561.8|0
1730799230000|2024-11-05 09:33:50|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|0
1730799250000|2024-11-05 09:34:10|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|0
1730799280000|2024-11-05 09:34:40|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|0
1730799290000|2024-11-05 09:34:50|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|0
1730799300000|2024-11-05 09:35:00|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|0
1730799310000|2024-11-05 09:35:10|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|0
1730799330000|2024-11-05 09:35:30|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|0
1730799350000|2024-11-05 09:35:50|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|1
1730799360000|2024-11-05 09:36:00|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|0
1730799380000|2024-11-05 09:36:20|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|0
1730799390000|2024-11-05 09:36:30|24582.2|24562.2|24581.8|24561.8|24583.5|24563.5|24571.8|24551.8|10
1730799400000|2024-11-05 09:36:40|24584.3|24564.3|24581.8|24561.8|24584.3|24564.3|24581.8|24561.8|0
1730799420000|2024-11-05 09:37:00|24581.4|24561.4|24573.5|24553.5|24581.4|24561.4|24573.5|24553.5|4
1730799440000|2024-11-05 09:37:20|24571.4|24551.4|24569.3|24549.3|24571.4|24551.4|24569.3|24549.3|0
1730799450000|2024-11-05 09:37:30|24566.8|24546.8|24568.9|24548.9|24568.9|24548.9|24566.8|24546.8|0
1730799460000|2024-11-05 09:37:40|24564.7|24544.7|24564.3|24544.3|24564.7|24544.7|24564.3|24544.3|0
1730799530000|2024-11-05 09:38:50|24559.3|24539.3|24558.9|24538.9|24559.3|24539.3|24558.9|24538.9|1
1730799540000|2024-11-05 09:39:00|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|24551.8|24531.8|4
1730799550000|2024-11-05 09:39:10|24542.2|24522.2|24541.8|24521.8|24542.2|24522.2|24541.8|24521.8|1
1730799560000|2024-11-05 09:39:20|24546.4|24526.4|24546.4|24526.4|24546.4|24526.4|24546.4|24526.4|11
1730799570000|2024-11-05 09:39:30|24551.4|24531.4|24558.9|24538.9|24558.9|24538.9|24551.4|24531.4|2
1730799580000|2024-11-05 09:39:40|24563.9|24543.9|24569.3|24549.3|24569.3|24549.3|24563.9|24543.9|8
1730799590000|2024-11-05 09:39:50|24571.8|24551.8|24572.2|24552.2|24572.2|24552.2|24571.8|24551.8|7
1730799600000|2024-11-05 09:40:00|24574.3|24554.3|24574.3|24554.3|24574.3|24554.3|24574.3|24554.3|0
1730799610000|2024-11-05 09:40:10|24576.4|24556.4|24574.3|24554.3|24576.4|24556.4|24574.3|24554.3|2
1730799620000|2024-11-05 09:40:20|24576.8|24556.8|24574.3|24554.3|24576.8|24556.8|24574.3|24554.3|15
1730799630000|2024-11-05 09:40:30|24571.8|24551.8|24569.3|24549.3|24576.4|24556.4|24568.9|24548.9|3
1730799640000|2024-11-05 09:40:40|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|24571.4|24551.4|0
1730799670000|2024-11-05 09:41:10|24566.8|24546.8|24568.9|24548.9|24568.9|24548.9|24566.8|24546.8|1
1730799680000|2024-11-05 09:41:20|24571.4|24551.4|24571.8|24551.8|24571.8|24551.8|24571.4|24551.4|2
1730799690000|2024-11-05 09:41:30|||||||||1
1730799720000|2024-11-05 09:42:00|24571.4|24551.4|24571.4|24551.4|24573.5|24553.5|24571.4|24551.4|24
1730799780000|2024-11-05 09:43:00|24569.3|24549.3|24569.3|24549.3|24569.3|24549.3|24569.3|24549.3|0
1730799790000|2024-11-05 09:43:10|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|0
1730799900000|2024-11-05 09:45:00|24572.2|24552.2|24589.3|24569.3|24589.3|24569.3|24572.2|24552.2|18
1730799910000|2024-11-05 09:45:10|24592.2|24572.2|24592.2|24572.2|24592.2|24572.2|24592.2|24572.2|2
1730799920000|2024-11-05 09:45:20|24594.3|24574.3|24594.3|24574.3|24594.3|24574.3|24594.3|24574.3|1
1730799940000|2024-11-05 09:45:40|24596.4|24576.4|24596.8|24576.8|24596.8|24576.8|24596.4|24576.4|2
1730799960000|2024-11-05 09:46:00|||||||||1
1730800000000|2024-11-05 09:46:40|24591.8|24571.8|24589.7|24569.7|24591.8|24571.8|24589.7|24569.7|2
1730800010000|2024-11-05 09:46:50|24591.8|24571.8|24579.7|24559.7|24591.8|24571.8|24579.7|24559.7|2
1730800020000|2024-11-05 09:47:00|24582.2|24562.2|24582.2|24562.2|24582.2|24562.2|24582.2|24562.2|0
1730800030000|2024-11-05 09:47:10|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|0
1730800040000|2024-11-05 09:47:20|24584.7|24564.7|24584.3|24564.3|24584.7|24564.7|24584.3|24564.3|0
1730800060000|2024-11-05 09:47:40|24584.7|24564.7|24584.3|24564.3|24584.7|24564.7|24584.3|24564.3|2
1730800070000|2024-11-05 09:47:50|||||||||1
1730800080000|2024-11-05 09:48:00|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|0
1730800110000|2024-11-05 09:48:30|||||||||1
1730800150000|2024-11-05 09:49:10|24593.5|24553.5|24583.9|24563.9|24593.5|24563.9|24583.9|24553.5|1
1730800170000|2024-11-05 09:49:30|24580.6|24560.6|24583.5|24563.5|24583.5|24563.5|24580.6|24560.6|5
1730800200000|2024-11-05 09:50:00|||||||||3
1730800210000|2024-11-05 09:50:10|24581.4|24561.4|24581.4|24561.4|24581.4|24561.4|24581.4|24561.4|0
1730800250000|2024-11-05 09:50:50|24583.9|24563.9|24584.3|24564.3|24584.3|24564.3|24583.9|24563.9|0
1730800290000|2024-11-05 09:51:30|24586.4|24566.4|24586.4|24566.4|24586.4|24566.4|24586.4|24566.4|0
1730800360000|2024-11-05 09:52:40|||||||||3
1730800380000|2024-11-05 09:53:00|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|1
1730800390000|2024-11-05 09:53:10|24586.4|24566.4|24586.8|24566.8|24588.9|24568.9|24586.4|24566.4|7
1730800400000|2024-11-05 09:53:20|24584.3|24564.3|24583.9|24563.9|24586.8|24566.8|24583.9|24563.9|3
1730800410000|2024-11-05 09:53:30|24584.3|24564.3|24583.9|24563.9|24584.3|24564.3|24583.9|24563.9|1
1730800430000|2024-11-05 09:53:50|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|0
1730800440000|2024-11-05 09:54:00|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|24583.9|24563.9|0
1730800450000|2024-11-05 09:54:10|24583.5|24563.5|24583.9|24563.9|24583.9|24563.9|24583.5|24563.5|0
1730800460000|2024-11-05 09:54:20|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|24584.3|24564.3|0
1730800470000|2024-11-05 09:54:30|24583.9|24563.9|24578.9|24558.9|24583.9|24563.9|24578.9|24558.9|5
1730800480000|2024-11-05 09:54:40|24581|24561|24588.9|24568.9|24589.7|24569.7|24578.9|24558.9|9
1730800490000|2024-11-05 09:54:50|24586|24566|24578.5|24558.5|24586|24566|24578.5|24558.5|4
1730800500000|2024-11-05 09:55:00|24578.9|24558.9|24573.9|24553.9|24581|24561|24573.9|24553.9|4
1730800510000|2024-11-05 09:55:10|24573.5|24553.5|24569.3|24549.3|24573.5|24553.5|24569.3|24549.3|3
1730800520000|2024-11-05 09:55:20|24568.9|24548.9|24566.8|24546.8|24568.9|24548.9|24566.8|24546.8|1
1730800540000|2024-11-05 09:55:40|24564.3|24544.3|24564.3|24544.3|24564.3|24544.3|24564.3|24544.3|0
1730800550000|2024-11-05 09:55:50|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|0
1730800610000|2024-11-05 09:56:50|24561.4|24541.4|24561.4|24541.4|24561.4|24541.4|24561.4|24541.4|0
1730800640000|2024-11-05 09:57:20|||||||||1
1730800720000|2024-11-05 09:58:40|24563.9|24543.9|24563.9|24543.9|24563.9|24543.9|24563.9|24543.9|11
1730800800000|2024-11-05 10:00:00|24564.3|24544.3|24571.4|24551.4|24571.4|24551.4|24564.3|24544.3|2
1730800810000|2024-11-05 10:00:10|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|0
1730800860000|2024-11-05 10:01:00|24573.9|24553.9|24578.5|24558.5|24578.5|24558.5|24573.9|24553.9|0
1730800920000|2024-11-05 10:02:00|24578.9|24558.9|24581.4|24561.4|24581.4|24561.4|24578.9|24558.9|4
1730800940000|2024-11-05 10:02:20|||||||||1
1730800960000|2024-11-05 10:02:40|24576.4|24556.4|24576|24556|24576.4|24556.4|24576|24556|2
1730800970000|2024-11-05 10:02:50|24573.5|24553.5|24573.5|24553.5|24573.5|24553.5|24573.5|24553.5|1
1730800980000|2024-11-05 10:03:00|24571.4|24551.4|24574.7|24554.7|24574.7|24554.7|24571|24551|5
1730800990000|2024-11-05 10:03:10|24576.4|24556.4|24579.3|24559.3|24579.3|24559.3|24574.3|24554.3|2
1730801000000|2024-11-05 10:03:20|24586.4|24566.4|24586.4|24566.4|24586.4|24566.4|24586.4|24566.4|2
1730801010000|2024-11-05 10:03:30|24591.4|24571.4|24596.8|24576.8|24596.8|24576.8|24591.4|24571.4|4
1730801020000|2024-11-05 10:03:40|24601.8|24581.8|24633.9|24613.9|24634.3|24614.3|24601.8|24581.8|68
1730801030000|2024-11-05 10:03:50|24628.9|24608.9|24626.4|24606.4|24628.9|24608.9|24626.4|24606.4|7
1730801040000|2024-11-05 10:04:00|24618.9|24598.9|24613.9|24593.9|24618.9|24598.9|24613.9|24593.9|3
1730801050000|2024-11-05 10:04:10|24611|24591|24611|24591|24611|24591|24611|24591|0
1730801070000|2024-11-05 10:04:30|24608.9|24588.9|24606.4|24586.4|24608.9|24588.9|24606.4|24586.4|2
1730801090000|2024-11-05 10:04:50|||||||||2
1730801140000|2024-11-05 10:05:40|24604.3|24584.3|24604.3|24584.3|24604.3|24584.3|24604.3|24584.3|0
1730801160000|2024-11-05 10:06:00|24604.7|24584.7|24604.7|24584.7|24604.7|24584.7|24604.7|24584.7|2
1730801170000|2024-11-05 10:06:10|24606.8|24586.8|24606.8|24586.8|24606.8|24586.8|24606.8|24586.8|2
1730801180000|2024-11-05 10:06:20|24608.9|24588.9|24608.9|24588.9|24608.9|24588.9|24608.9|24588.9|0
1730801220000|2024-11-05 10:07:00|24609.3|24589.3|24622.2|24602.2|24622.2|24602.2|24609.3|24589.3|3
1730801230000|2024-11-05 10:07:10|24626.8|24606.8|24626.8|24606.8|24626.8|24606.8|24626.8|24606.8|1
1730801260000|2024-11-05 10:07:40|24629.3|24609.3|24628.9|24608.9|24629.3|24609.3|24628.9|24608.9|1
1730801280000|2024-11-05 10:08:00|24629.7|24609.7|24633.9|24613.9|24633.9|24613.9|24629.7|24609.7|1
1730801290000|2024-11-05 10:08:10|||||||||1
1730801310000|2024-11-05 10:08:30|24636.8|24616.8|24646.4|24626.4|24646.4|24626.4|24636.8|24616.8|17
1730801320000|2024-11-05 10:08:40|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|4
1730801340000|2024-11-05 10:09:00|24646.8|24626.8|24649.3|24629.3|24649.3|24629.3|24646.8|24626.8|4
1730801350000|2024-11-05 10:09:10|24646.8|24626.8|24646.8|24626.8|24646.8|24626.8|24646.8|24626.8|1
1730801360000|2024-11-05 10:09:20|24646.4|24626.4|24646.4|24626.4|24646.4|24626.4|24646.4|24626.4|1
1730801370000|2024-11-05 10:09:30|24644.3|24624.3|24644.3|24624.3|24644.3|24624.3|24644.3|24624.3|0
1730801400000|2024-11-05 10:10:00|24642.2|24622.2|24642.2|24622.2|24644.3|24624.3|24642.2|24622.2|10
1730801410000|2024-11-05 10:10:10|24644.3|24624.3|24646.4|24626.4|24646.4|24626.4|24641.8|24621.8|4
1730801460000|2024-11-05 10:11:00|||||||||1
1730801470000|2024-11-05 10:11:10|24643.9|24623.9|24643.9|24623.9|24643.9|24623.9|24643.9|24623.9|9
1730801490000|2024-11-05 10:11:30|24646.4|24626.4|24646.4|24626.4|24646.4|24626.4|24646.4|24626.4|6
1730801500000|2024-11-05 10:11:40|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|2
1730801520000|2024-11-05 10:12:00|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|1
1730801530000|2024-11-05 10:12:10|24646.8|24626.8|24646.8|24626.8|24646.8|24626.8|24646.8|24626.8|0
1730801540000|2024-11-05 10:12:20|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|0
1730801560000|2024-11-05 10:12:40|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|24651.8|24631.8|0
1730801570000|2024-11-05 10:12:50|24659.3|24639.3|24673.9|24653.9|24673.9|24653.9|24659.3|24639.3|23
1730801580000|2024-11-05 10:13:00|24668.9|24648.9|24666.4|24646.4|24668.9|24648.9|24666.4|24646.4|1
1730801590000|2024-11-05 10:13:10|24664.3|24644.3|24661.4|24641.4|24664.3|24644.3|24661.4|24641.4|1
1730801610000|2024-11-05 10:13:30|24658.9|24638.9|24656.4|24636.4|24658.9|24638.9|24656.4|24636.4|0
1730801620000|2024-11-05 10:13:40|24657.2|24637.2|24666.4|24646.4|24666.4|24646.4|24657.2|24637.2|0
1730801630000|2024-11-05 10:13:50|24663.9|24643.9|24663.9|24643.9|24663.9|24643.9|24663.9|24643.9|3
1730801640000|2024-11-05 10:14:00|24661.4|24641.4|24661.4|24641.4|24661.4|24641.4|24661.4|24641.4|3
1730801650000|2024-11-05 10:14:10|24661|24641|24658.9|24638.9|24661|24641|24658.9|24638.9|0
1730801660000|2024-11-05 10:14:20|24659.3|24639.3|24659.3|24639.3|24659.3|24639.3|24659.3|24639.3|1
1730801690000|2024-11-05 10:14:50|24656.4|24636.4|24656.4|24636.4|24656.4|24636.4|24656.4|24636.4|0
1730801700000|2024-11-05 10:15:00|24653.9|24633.9|24646.4|24626.4|24653.9|24633.9|24646.4|24626.4|7
1730801710000|2024-11-05 10:15:10|24646|24626|24643.9|24623.9|24646|24626|24643.9|24623.9|4
1730801730000|2024-11-05 10:15:30|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|2
1730801750000|2024-11-05 10:15:50|||||||||2
1730801760000|2024-11-05 10:16:00|||||||||1
1730801780000|2024-11-05 10:16:20|24646.8|24626.8|24638.9|24618.9|24646.8|24626.8|24637.2|24617.2|4
1730801790000|2024-11-05 10:16:30|24636.4|24616.4|24634.3|24614.3|24636.4|24616.4|24634.3|24614.3|0
1730801800000|2024-11-05 10:16:40|24633.9|24613.9|24633.9|24613.9|24633.9|24613.9|24633.9|24613.9|0
1730801810000|2024-11-05 10:16:50|24631.4|24611.4|24631.4|24611.4|24631.4|24611.4|24631.4|24611.4|0
1730801820000|2024-11-05 10:17:00|24631.8|24611.8|24631.8|24611.8|24631.8|24611.8|24631.8|24611.8|0
1730801840000|2024-11-05 10:17:20|24631.4|24611.4|24636.4|24616.4|24636.4|24616.4|24631.4|24611.4|10
1730801850000|2024-11-05 10:17:30|24641.8|24621.8|24639.7|24619.7|24641.8|24621.8|24639.3|24619.3|4
1730801860000|2024-11-05 10:17:40|24643.9|24623.9|24649.3|24629.3|24649.3|24629.3|24643.9|24623.9|0
1730801870000|2024-11-05 10:17:50|24653.9|24633.9|24658.9|24638.9|24658.9|24638.9|24653.9|24633.9|0
1730801880000|2024-11-05 10:18:00|24659.3|24639.3|24666.8|24646.8|24666.8|24646.8|24659.3|24639.3|1
1730801890000|2024-11-05 10:18:10|24668.9|24648.9|24679.3|24659.3|24679.3|24659.3|24668.9|24648.9|1
1730801900000|2024-11-05 10:18:20|24676.4|24656.4|24676.4|24656.4|24676.4|24656.4|24676.4|24656.4|5
1730801910000|2024-11-05 10:18:30|24676|24656|24673.9|24653.9|24683.5|24656|24673.9|24643.5|3
1730801950000|2024-11-05 10:19:10|||||||||2
1730801980000|2024-11-05 10:19:40|24669.7|24649.7|24669.7|24649.7|24669.7|24649.7|24669.7|24649.7|1
1730801990000|2024-11-05 10:19:50|||||||||1
1730802040000|2024-11-05 10:20:40|24670.9|24650.9|24675.1|24655.1|24675.1|24655.1|24670.9|24650.9|4
1730802050000|2024-11-05 10:20:50|24678.8|24658.8|24685.1|24665.1|24685.5|24665.5|24678.8|24658.8|78
1730802060000|2024-11-05 10:21:00|24687.2|24667.2|24690.1|24670.1|24690.1|24670.1|24687.2|24667.2|3
1730802070000|2024-11-05 10:21:10|24689.7|24669.7|24689.7|24669.7|24689.7|24669.7|24689.7|24669.7|0
1730802100000|2024-11-05 10:21:40|24690.1|24670.1|24687.6|24667.6|24690.1|24670.1|24687.6|24667.6|0
1730802110000|2024-11-05 10:21:50|||||||||1
1730802120000|2024-11-05 10:22:00|24690.1|24670.1|24695.1|24675.1|24695.1|24675.1|24690.1|24670.1|2
1730802140000|2024-11-05 10:22:20|24697.6|24677.6|24697.6|24677.6|24697.6|24677.6|24697.6|24677.6|0
1730802150000|2024-11-05 10:22:30|24702.2|24682.2|24704.7|24684.7|24704.7|24684.7|24702.2|24682.2|8
1730802160000|2024-11-05 10:22:40|24709.7|24689.7|24717.2|24697.2|24721.4|24701.4|24709.7|24689.7|70
1730802180000|2024-11-05 10:23:00|24721.8|24701.8|24721.8|24701.8|24721.8|24701.8|24721.8|24701.8|1
1730802190000|2024-11-05 10:23:10|24719.7|24699.7|24720.1|24700.1|24720.1|24700.1|24719.7|24699.7|0
1730802200000|2024-11-05 10:23:20|24722.2|24702.2|24724.7|24704.7|24724.7|24704.7|24722.2|24702.2|1
1730802210000|2024-11-05 10:23:30|||||||||14
1730802220000|2024-11-05 10:23:40|24722.6|24702.6|24719.7|24699.7|24723.9|24703.9|24719.7|24699.7|2
1730802230000|2024-11-05 10:23:50|24722.2|24702.2|24724.7|24704.7|24724.7|24704.7|24722.2|24702.2|0
1730802240000|2024-11-05 10:24:00|||||||||1
1730802250000|2024-11-05 10:24:10|24719.7|24699.7|24719.7|24699.7|24719.7|24699.7|24719.7|24699.7|3
1730802280000|2024-11-05 10:24:40|24717.2|24697.2|24717.2|24697.2|24717.2|24697.2|24717.2|24697.2|0
1730802300000|2024-11-05 10:25:00|24716.8|24696.8|24714.7|24694.7|24717.2|24697.2|24714.7|24694.7|4
1730802320000|2024-11-05 10:25:20|24714.3|24694.3|24708.9|24688.9|24714.3|24694.3|24708.9|24688.9|7
1730802330000|2024-11-05 10:25:30|24706.8|24686.8|24706.8|24686.8|24706.8|24686.8|24706.8|24686.8|0
1730802340000|2024-11-05 10:25:40|24708.9|24688.9|24713.9|24693.9|24713.9|24693.9|24708.9|24688.9|3
1730802360000|2024-11-05 10:26:00|24714.3|24694.3|24713.9|24693.9|24714.3|24694.3|24713.9|24693.9|2
1730802380000|2024-11-05 10:26:20|24711.4|24691.4|24711.4|24691.4|24711.4|24691.4|24711.4|24691.4|0
1730802390000|2024-11-05 10:26:30|24708.9|24688.9|24708.9|24688.9|24708.9|24688.9|24708.9|24688.9|0
1730802420000|2024-11-05 10:27:00|||||||||1
1730802460000|2024-11-05 10:27:40|24708.5|24688.5|24706.8|24686.8|24708.5|24688.5|24706.8|24686.8|1
1730802470000|2024-11-05 10:27:50|24706.4|24686.4|24706.8|24686.8|24706.8|24686.8|24706.4|24686.4|1
1730802500000|2024-11-05 10:28:20|24706|24686|24704.3|24684.3|24706|24686|24704.3|24684.3|5
1730802510000|2024-11-05 10:28:30|24706.4|24686.4|24706.4|24686.4|24706.4|24686.4|24706.4|24686.4|0
1730802520000|2024-11-05 10:28:40|24706.8|24686.8|24708.9|24688.9|24708.9|24688.9|24706.8|24686.8|0
1730802530000|2024-11-05 10:28:50|||||||||1
1730802580000|2024-11-05 10:29:40|24711.8|24691.8|24711.8|24691.8|24711.8|24691.8|24711.8|24691.8|1
1730802590000|2024-11-05 10:29:50|24716|24696|24723.9|24703.9|24723.9|24703.9|24716|24696|1
1730802600000|2024-11-05 10:30:00|24726|24706|24726|24706|24726|24706|24726|24706|1
1730802610000|2024-11-05 10:30:10|24728.9|24708.9|24728.9|24708.9|24728.9|24708.9|24728.9|24708.9|1
1730802620000|2024-11-05 10:30:20|24731.4|24711.4|24731.4|24711.4|24731.4|24711.4|24731.4|24711.4|1
1730802630000|2024-11-05 10:30:30|24736.4|24716.4|24736.8|24716.8|24736.8|24716.8|24736.4|24716.4|1
1730802640000|2024-11-05 10:30:40|24747.2|24707.2|24736.8|24716.8|24747.2|24716.8|24736.8|24707.2|0
1730802650000|2024-11-05 10:30:50|24749.3|24709.3|24749.3|24709.3|24749.3|24709.3|24749.3|24709.3|11
1730802660000|2024-11-05 10:31:00|24738.9|24718.9|24738.9|24718.9|24738.9|24718.9|24738.9|24718.9|0
1730802670000|2024-11-05 10:31:10|24749.3|24709.3|24749.3|24709.3|24749.3|24709.3|24749.3|24709.3|2
1730802700000|2024-11-05 10:31:40|24744.3|24724.3|24744.3|24724.3|24744.3|24724.3|24744.3|24724.3|2
1730802710000|2024-11-05 10:31:50|24743.9|24723.9|24741.4|24721.4|24743.9|24723.9|24741.4|24721.4|3
1730802720000|2024-11-05 10:32:00|24740.6|24720.6|24728.9|24708.9|24740.6|24720.6|24728.9|24708.9|4
1730802750000|2024-11-05 10:32:30|24726.8|24706.8|24726.4|24706.4|24726.8|24706.8|24726.4|24706.4|0
1730802760000|2024-11-05 10:32:40|||||||||1
1730802800000|2024-11-05 10:33:20|24726|24706|24726|24706|24726|24706|24726|24706|0
1730802830000|2024-11-05 10:33:50|24721.4|24701.4|24721.4|24701.4|24721.4|24701.4|24721.4|24701.4|1
1730802880000|2024-11-05 10:34:40|24718.9|24698.9|24726.8|24706.8|24726.8|24706.8|24718.9|24698.9|6
1730802890000|2024-11-05 10:34:50|||||||||8
1730802900000|2024-11-05 10:35:00|24729.7|24709.7|24730.1|24710.1|24731.8|24711.8|24729.7|24709.7|2
1730802910000|2024-11-05 10:35:10|24736|24716|24733.9|24713.9|24736|24716|24733.9|24713.9|2
1730802950000|2024-11-05 10:35:50|24728.9|24708.9|24728.9|24708.9|24728.9|24708.9|24728.9|24708.9|1
1730802960000|2024-11-05 10:36:00|24726.8|24706.8|24726.4|24706.4|24726.8|24706.8|24726.4|24706.4|0
1730802970000|2024-11-05 10:36:10|24724.3|24704.3|24723.9|24703.9|24724.3|24704.3|24723.9|24703.9|0
1730802990000|2024-11-05 10:36:30|24721.4|24701.4|24719.3|24699.3|24721.4|24701.4|24719.3|24699.3|2
1730803000000|2024-11-05 10:36:40|24717.2|24697.2|24717.2|24697.2|24717.2|24697.2|24717.2|24697.2|0
1730803020000|2024-11-05 10:37:00|24713|24693|24700.5|24680.5|24716.4|24693|24700.5|24670.1|11
1730803030000|2024-11-05 10:37:10|24704.7|24684.7|24726.4|24706.4|24726.4|24706.4|24704.7|24684.7|6
1730803040000|2024-11-05 10:37:20|24726|24706|24723.9|24703.9|24726|24706|24723.9|24703.9|0
1730803060000|2024-11-05 10:37:40|24721.4|24701.4|24723.9|24703.9|24724.3|24704.3|24721.4|24701.4|3
1730803070000|2024-11-05 10:37:50|24722.2|24702.2|24726.4|24706.4|24726.4|24706.4|24722.2|24702.2|0
1730803080000|2024-11-05 10:38:00|24724.3|24704.3|24724.3|24704.3|24724.3|24704.3|24724.3|24704.3|1
1730803090000|2024-11-05 10:38:10|24726.4|24706.4|24728.9|24708.9|24728.9|24708.9|24726.4|24706.4|0
1730803140000|2024-11-05 10:39:00|24731.4|24711.4|24731.4|24711.4|24731.4|24711.4|24731.4|24711.4|1
1730803150000|2024-11-05 10:39:10|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|0
1730803160000|2024-11-05 10:39:20|24731.4|24711.4|24731.4|24711.4|24731.4|24711.4|24731.4|24711.4|2
1730803170000|2024-11-05 10:39:30|24731.8|24711.8|24731.8|24711.8|24731.8|24711.8|24731.8|24711.8|1
1730803180000|2024-11-05 10:39:40|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|24733.9|24713.9|0
1730803190000|2024-11-05 10:39:50|24736|24716|24739.3|24719.3|24744.3|24724.3|24736|24716|16
1730803200000|2024-11-05 10:40:00|24738.9|24718.9|24731|24711|24738.9|24718.9|24731|24711|0
1730803210000|2024-11-05 10:40:10|24728.5|24708.5|24726.4|24706.4|24728.5|24708.5|24726.4|24706.4|0
1730803220000|2024-11-05 10:40:20|24726|24706|24726|24706|24726|24706|24726|24706|3
1730803230000|2024-11-05 10:40:30|24721.4|24701.4|24721.4|24701.4|24721.4|24701.4|24721.4|24701.4|0
1730803240000|2024-11-05 10:40:40|24718.9|24698.9|24718.9|24698.9|24718.9|24698.9|24718.9|24698.9|1
1730803250000|2024-11-05 10:40:50|24721|24701|24721|24701|24721|24701|24721|24701|0
1730803270000|2024-11-05 10:41:10|24721.4|24701.4|24721.8|24701.8|24721.8|24701.8|24721.4|24701.4|2
1730803280000|2024-11-05 10:41:20|24732.2|24692.2|24732.2|24692.2|24732.2|24692.2|24732.2|24692.2|0
1730803290000|2024-11-05 10:41:30|24734.3|24694.3|24734.3|24694.3|24734.3|24694.3|24734.3|24694.3|0
1730803300000|2024-11-05 10:41:40|24724.3|24704.3|24726.4|24706.4|24726.4|24706.4|24724.3|24704.3|0
1730803320000|2024-11-05 10:42:00|24726|24706|24723.9|24703.9|24726|24706|24723.9|24703.9|2
1730803340000|2024-11-05 10:42:20|24718.9|24698.9|24718.9|24698.9|24718.9|24698.9|24718.9|24698.9|10
1730803350000|2024-11-05 10:42:30|24719.3|24699.3|24721.4|24701.4|24721.4|24701.4|24719.3|24699.3|0
1730803360000|2024-11-05 10:42:40|24716.4|24696.4|24716.8|24696.8|24716.8|24696.8|24716.4|24696.4|0
1730803370000|2024-11-05 10:42:50|24719.3|24699.3|24721.4|24701.4|24721.4|24701.4|24719.3|24699.3|0
1730803430000|2024-11-05 10:43:50|||||||||1
1730803440000|2024-11-05 10:44:00|24721|24701|24721.4|24701.4|24721.4|24701.4|24721|24701|1
1730803450000|2024-11-05 10:44:10|||||||||1
1730803460000|2024-11-05 10:44:20||24681.4||24681.4||24681.4||24681.4|20
1730803470000|2024-11-05 10:44:30|24717.2|24677.2|24704.3|24684.3|24717.2|24684.3|24704.3|24677.2|0
1730803480000|2024-11-05 10:44:40|24701.4|24681.4|24686.8|24666.8|24701.4|24681.4|24686.8|24666.8|4
1730803490000|2024-11-05 10:44:50|24691.8|24671.8|24689.3|24669.3|24691.8|24671.8|24689.3|24669.3|3
1730803500000|2024-11-05 10:45:00|24689.7|24669.7|24679.3|24659.3|24691.8|24671.8|24679.3|24659.3|5
1730803510000|2024-11-05 10:45:10|24678.5|24658.5|24668.5|24648.5|24678.5|24658.5|24668.5|24648.5|1
1730803520000|2024-11-05 10:45:20|||||||||1
1730803530000|2024-11-05 10:45:30|24666.4|24646.4|24643.9|24623.9|24666.4|24646.4|24643.1|24613.5|18
1730803540000|2024-11-05 10:45:40|24638.9|24618.9|24638.5|24618.5|24638.9|24618.9|24638.5|24618.5|1
1730803550000|2024-11-05 10:45:50|24638.9|24618.9|24651.4|24611.4|24651.4|24618.9|24638.9|24611.4|1
1730803560000|2024-11-05 10:46:00|24641|24621|24654.3|24614.3|24654.3|24621.8|24641|24609.3|9
1730803570000|2024-11-05 10:46:10|24644.7|24624.7|24644.7|24624.7|24644.7|24624.7|24644.7|24624.7|0
1730803580000|2024-11-05 10:46:20|24646.8|24626.8|24651.8|24631.8|24651.8|24631.8|24646.8|24626.8|2
1730803590000|2024-11-05 10:46:30|24653.9|24633.9|24656.8|24636.8|24658.9|24638.9|24653.9|24633.9|1
1730803610000|2024-11-05 10:46:50|24656.4|24636.4|24651.4|24631.4|24656.4|24636.4|24651.4|24631.4|1
1730803620000|2024-11-05 10:47:00|24649.3|24629.3|24651.4|24631.4|24651.4|24631.4|24648.9|24628.9|1
1730803630000|2024-11-05 10:47:10|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|24649.3|24629.3|0
1730803640000|2024-11-05 10:47:20|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|0
1730803650000|2024-11-05 10:47:30|24649.3|24629.3|24648.9|24628.9|24649.3|24629.3|24648.9|24628.9|0
1730803660000|2024-11-05 10:47:40|24651.4|24631.4|24651.4|24631.4|24651.4|24631.4|24651.4|24631.4|2
1730803670000|2024-11-05 10:47:50|24653.9|24633.9|24653.9|24633.9|24653.9|24633.9|24653.9|24633.9|4
1730803700000|2024-11-05 10:48:20|24663.5|24623.5|24651|24631|24663.5|24631|24651|24623.5|1
1730803710000|2024-11-05 10:48:30|24646.4|24626.4|24641.4|24621.4|24646.4|24626.4|24641.4|24621.4|7
1730803720000|2024-11-05 10:48:40|24636|24616|24636|24616|24636|24616|24636|24616|3
1730803780000|2024-11-05 10:49:40|||||||||1
1730803790000|2024-11-05 10:49:50|24637.6|24617.6|24643.9|24623.9|24643.9|24623.9|24637.6|24617.6|17
1730803800000|2024-11-05 10:50:00|24645.9|24625.9|24661.4|24641.4|24661.4|24641.4|24645.9|24625.9|0
1730803820000|2024-11-05 10:50:20|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|1
1730803830000|2024-11-05 10:50:30|24664.7|24644.7|24676.4|24656.4|24676.4|24656.4|24664.7|24644.7|0
1730803840000|2024-11-05 10:50:40|24676.8|24656.8|24676.4|24656.4|24676.8|24656.8|24676.4|24656.4|6
1730803850000|2024-11-05 10:50:50|24678.5|24658.5|24681.4|24661.4|24681.4|24661.4|24678.5|24658.5|2
1730803860000|2024-11-05 10:51:00|24681.8|24661.8|24681.8|24661.8|24681.8|24661.8|24681.8|24661.8|0
1730803870000|2024-11-05 10:51:10|24683.9|24663.9|24683.9|24663.9|24683.9|24663.9|24683.9|24663.9|0
1730803920000|2024-11-05 10:52:00|24684.3|24664.3|24689.3|24669.3|24689.3|24669.3|24684.3|24664.3|3
1730803930000|2024-11-05 10:52:10|24688.9|24668.9|24688.9|24668.9|24688.9|24668.9|24688.9|24668.9|3
1730803940000|2024-11-05 10:52:20|||||||||1
1730804010000|2024-11-05 10:53:30|24691.4|24671.4|24691|24671|24691.4|24671.4|24691|24671|5
1730804020000|2024-11-05 10:53:40|24688.9|24668.9|24688.9|24668.9|24688.9|24668.9|24688.9|24668.9|0
1730804060000|2024-11-05 10:54:20|24686.4|24666.4|24683.9|24663.9|24686.4|24666.4|24683.9|24663.9|1
1730804080000|2024-11-05 10:54:40|24683.5|24663.5|24683.5|24663.5|24683.5|24663.5|24683.5|24663.5|0
1730804090000|2024-11-05 10:54:50|24678.9|24658.9|24671.4|24651.4|24678.9|24658.9|24671.4|24651.4|1
1730804100000|2024-11-05 10:55:00|24666.4|24646.4|24666.4|24646.4|24666.4|24646.4|24666.4|24646.4|0
1730804120000|2024-11-05 10:55:20|||||||||2
1730804130000|2024-11-05 10:55:30|||||||||6
1730804180000|2024-11-05 10:56:20|24666.8|24646.8|24669.3|24649.3|24669.3|24649.3|24666.8|24646.8|0
1730804200000|2024-11-05 10:56:40|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|0
1730804240000|2024-11-05 10:57:20|||||||||1
1730804250000|2024-11-05 10:57:30|||||||||1
1730804260000|2024-11-05 10:57:40|24673.9|24653.9|24673.9|24653.9|24673.9|24653.9|24673.9|24653.9|0
1730804280000|2024-11-05 10:58:00|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|24671.8|24651.8|0
1730804310000|2024-11-05 10:58:30|24673.9|24653.9|24673.9|24653.9|24673.9|24653.9|24673.9|24653.9|0
1730804330000|2024-11-05 10:58:50|||||||||1
1730804410000|2024-11-05 11:00:10|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|24676.8|24656.8|5
1730804420000|2024-11-05 11:00:20|24687.2|24647.2|24687.2|24647.2|24687.2|24647.2|24687.2|24647.2|0
1730804430000|2024-11-05 11:00:30|24691.4|24651.4|24691.4|24671.4|24691.8|24671.8|24691.4|24651.4|2
1730804450000|2024-11-05 11:00:50|||||||||1
1730804460000|2024-11-05 11:01:00|||||||||1
1730804470000|2024-11-05 11:01:10|24691|24671|24686|24666|24691|24671|24686|24666|1
1730804480000|2024-11-05 11:01:20|24683.9|24663.9|24684.3|24664.3|24684.3|24664.3|24683.9|24663.9|2
1730804500000|2024-11-05 11:01:40|24678.9|24658.9|24678.9|24658.9|24678.9|24658.9|24678.9|24658.9|1
1730804530000|2024-11-05 11:02:10|24676.4|24656.4|24671.8|24651.8|24676.4|24656.4|24671.8|24651.8|0
1730804540000|2024-11-05 11:02:20|||||||||1
1730804560000|2024-11-05 11:02:40|24667.6|24647.6|24666.4|24646.4|24667.6|24647.6|24666.4|24646.4|1
1730804590000|2024-11-05 11:03:10|24667.2|24647.2|24667.2|24647.2|24667.2|24647.2|24667.2|24647.2|4
1730804620000|2024-11-05 11:03:40|24668|24648|24670.1|24650.1|24670.1|24650.1|24668|24648|0
1730804650000|2024-11-05 11:04:10|24669.7|24649.7|24669.7|24649.7|24669.7|24649.7|24669.7|24649.7|0
1730804660000|2024-11-05 11:04:20|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|24669.3|24649.3|0
1730804670000|2024-11-05 11:04:30|24667.2|24647.2|24667.2|24647.2|24667.6|24647.6|24667.2|24647.2|1
1730804710000|2024-11-05 11:05:10|24664.7|24644.7|24664.7|24644.7|24664.7|24644.7|24664.7|24644.7|1
1730804720000|2024-11-05 11:05:20|||||||||1
1730804740000|2024-11-05 11:05:40|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|2
1730804750000|2024-11-05 11:05:50|24661.8|24641.8|24664.3|24644.3|24664.3|24644.3|24661.8|24641.8|0
1730804760000|2024-11-05 11:06:00|24660.1|24640.1|24660.1|24640.1|24660.1|24640.1|24660.1|24640.1|36
1730804780000|2024-11-05 11:06:20|24659.3|24639.3|24659.3|24639.3|24659.3|24639.3|24659.3|24639.3|0
1730804800000|2024-11-05 11:06:40|24656.8|24636.8|24656.8|24636.8|24656.8|24636.8|24656.8|24636.8|1
1730804840000|2024-11-05 11:07:20|24660.1|24640.1|24664.7|24644.7|24664.7|24644.7|24660.1|24640.1|9
1730804850000|2024-11-05 11:07:30|24666.8|24646.8|24682.6|24662.6|24682.6|24662.6|24666.8|24646.8|4
1730804860000|2024-11-05 11:07:40|||||||||1
1730804880000|2024-11-05 11:08:00|||||||||7
1730804890000|2024-11-05 11:08:10|24678.4|24658.4|24663.9|24643.9|24678.4|24658.4|24663.9|24643.9|6
1730804900000|2024-11-05 11:08:20|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|24664.3|24644.3|0
1730804920000|2024-11-05 11:08:40|||||||||1
1730804930000|2024-11-05 11:08:50|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|24666.8|24646.8|3
1730804940000|2024-11-05 11:09:00|24667.2|24647.2|24667.2|24647.2|24667.2|24647.2|24667.2|24647.2|0
1730804960000|2024-11-05 11:09:20|24667.6|24647.6|24669.7|24649.7|24669.7|24649.7|24667.6|24647.6|0
1730804970000|2024-11-05 11:09:30|24669.3|24649.3|24667.2|24647.2|24669.3|24649.3|24667.2|24647.2|0
1730805000000|2024-11-05 11:10:00|24668|24648|24670.1|24650.1|24672.2|24652.2|24668|24648|2
1730805010000|2024-11-05 11:10:10|24672.2|24652.2|24672.2|24652.2|24672.2|24652.2|24672.2|24652.2|0
1730805020000|2024-11-05 11:10:20|24667.6|24647.6|24669.7|24649.7|24669.7|24649.7|24667.6|24647.6|0
1730805040000|2024-11-05 11:10:40|24672.2|24652.2|24672.2|24652.2|24672.2|24652.2|24672.2|24652.2|0
1730805090000|2024-11-05 11:11:30|24671.4|24651.4|24669.7|24649.7|24671.4|24651.4|24669.7|24649.7|0
1730805100000|2024-11-05 11:11:40|24671.8|24651.8|24682.6|24662.6|24682.6|24662.6|24671.8|24651.8|2
1730805110000|2024-11-05 11:11:50|24683|24663|24685.1|24665.1|24685.1|24665.1|24683|24663|0
1730805120000|2024-11-05 11:12:00|24685.5|24665.5|24685.5|24665.5|24685.5|24665.5|24685.1|24665.1|4
1730805140000|2024-11-05 11:12:20|24690.1|24670.1|24703|24683|24703|24683|24690.1|24670.1|6
1730805150000|2024-11-05 11:12:30|24707.2|24687.2|24712.2|24692.2|24712.2|24692.2|24707.2|24687.2|0
1730805160000|2024-11-05 11:12:40|24714.7|24694.7|24714.7|24694.7|24714.7|24694.7|24714.3|24694.3|0
1730805180000|2024-11-05 11:13:00|||||||||1
1730805190000|2024-11-05 11:13:10|24716.8|24696.8|24716.8|24696.8|24716.8|24696.8|24716.8|24696.8|0
1730805200000|2024-11-05 11:13:20|24717.2|24697.2|24717.2|24697.2|24717.2|24697.2|24717.2|24697.2|1
1730805250000|2024-11-05 11:14:10|24715.1|24695.1|24715.1|24695.1|24715.1|24695.1|24715.1|24695.1|0
1730805270000|2024-11-05 11:14:30|24714.7|24694.7|24713.9|24693.9|24714.7|24694.7|24713.9|24693.9|4
1730805280000|2024-11-05 11:14:40|24711.8|24691.8|24711.8|24691.8|24711.8|24691.8|24711.8|24691.8|0
1730805300000|2024-11-05 11:15:00|24711|24691|24707.2|24687.2|24711|24691|24704.7|24684.7|0
1730805320000|2024-11-05 11:15:20|24702.2|24682.2|24702.2|24682.2|24702.2|24682.2|24702.2|24682.2|1
1730805350000|2024-11-05 11:15:50|24701.8|24681.8|24697.2|24677.2|24701.8|24681.8|24697.2|24677.2|3
1730805370000|2024-11-05 11:16:10|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|24695.1|24675.1|0
1730805380000|2024-11-05 11:16:20|24697.2|24677.2|24697.2|24677.2|24697.2|24677.2|24697.2|24677.2|0
1730805480000|2024-11-05 11:18:00|24694.7|24674.7|24694.7|24674.7|24694.7|24674.7|24694.7|24674.7|1
1730805490000|2024-11-05 11:18:10|24692.2|24672.2|24689.7|24669.7|24692.2|24672.2|24689.7|24669.7|6
1730805500000|2024-11-05 11:18:20|24692.2|24672.2|24702.2|24682.2|24702.2|24682.2|24692.2|24672.2|9
1730805510000|2024-11-05 11:18:30|24703.4|24683.4|24709.7|24689.7|24709.7|24689.7|24703.4|24683.4|0
1730805520000|2024-11-05 11:18:40|24713|24693|24713|24693|24713|24693|24713|24693|0
1730805560000|2024-11-05 11:19:20|24713.4|24693.4|24713.4|24693.4|24713.4|24693.4|24713.4|24693.4|1
1730805590000|2024-11-05 11:19:50|24717.6|24697.6|24717.6|24697.6|24717.6|24697.6|24717.6|24697.6|0
1730805600000|2024-11-05 11:20:00|||||||||1
1730805610000|2024-11-05 11:20:10|24720.1|24700.1|24725.1|24705.1|24725.1|24705.1|24720.1|24700.1|1
1730805620000|2024-11-05 11:20:20|24724.7|24704.7|24724.7|24704.7|24724.7|24704.7|24724.7|24704.7|0
1730805660000|2024-11-05 11:21:00|24725.1|24705.1|24724.7|24704.7|24727.2|24707.2|24724.7|24704.7|0
1730805670000|2024-11-05 11:21:10|24722.6|24702.6|24717.2|24697.2|24722.6|24702.6|24717.2|24697.2|2
1730805690000|2024-11-05 11:21:30|24716.8|24696.8|24712.2|24692.2|24716.8|24696.8|24712.2|24692.2|1
1730805700000|2024-11-05 11:21:40|24709.7|24689.7|24709.7|24689.7|24709.7|24689.7|24709.7|24689.7|1
1730805730000|2024-11-05 11:22:10|24709.3|24689.3|24707.2|24687.2|24709.3|24689.3|24707.2|24687.2|0
1730805750000|2024-11-05 11:22:30|24706.4|24686.4|24702.2|24682.2|24706.4|24686.4|24702.2|24682.2|0
1730805760000|2024-11-05 11:22:40|24701.8|24681.8|24699.7|24679.7|24701.8|24681.8|24699.7|24679.7|2
1730805830000|2024-11-05 11:23:50|24700.1|24680.1|24699.7|24679.7|24702.2|24682.2|24699.7|24679.7|0
1730805840000|2024-11-05 11:24:00|24700.1|24680.1|24700.1|24680.1|24700.1|24680.1|24700.1|24680.1|1
1730805850000|2024-11-05 11:24:10|24699.7|24679.7|24699.7|24679.7|24699.7|24679.7|24699.7|24679.7|0
1730805950000|2024-11-05 11:25:50|24704.7|24684.7|24704.7|24684.7|24704.7|24684.7|24704.7|24684.7|1
1730805960000|2024-11-05 11:26:00|24705.1|24685.1|24705.1|24685.1|24705.1|24685.1|24705.1|24685.1|11
1730806000000|2024-11-05 11:26:40|24712.2|24692.2|24709.7|24689.7|24712.2|24692.2|24709.7|24689.7|0
1730806040000|2024-11-05 11:27:20|24710.1|24690.1|24712.2|24692.2|24712.2|24692.2|24710.1|24690.1|1
1730806060000|2024-11-05 11:27:40|24711.8|24691.8|24709.7|24689.7|24711.8|24691.8|24709.7|24689.7|1
1730806090000|2024-11-05 11:28:10|24710.1|24690.1|24712.2|24692.2|24712.2|24692.2|24710.1|24690.1|0
1730806170000|2024-11-05 11:29:30|24712.5|24692.5|24714.7|24694.7|24714.7|24694.7|24712.5|24692.5|0
1730806180000|2024-11-05 11:29:40|24712.2|24692.2|24712.2|24692.2|24712.2|24692.2|24712.2|24692.2|0
1730806260000|2024-11-05 11:31:00|24712.1|24692.1|24712.1|24692.1|24712.1|24692.1|24712.1|24692.1|1
1730806280000|2024-11-05 11:31:20|24711.4|24691.4|24706.4|24686.4|24711.4|24691.4|24706.4|24686.4|0
1730806290000|2024-11-05 11:31:30|24702.1|24682.1|24701.8|24681.8|24702.1|24682.1|24701.8|24681.8|1
1730806310000|2024-11-05 11:31:50|24697.5|24677.5|24697.1|24677.1|24697.5|24677.5|24697.1|24677.1|3
1730806330000|2024-11-05 11:32:10|24692.5|24672.5|24686.8|24666.8|24696.8|24676.8|24686.8|24666.8|2
1730806340000|2024-11-05 11:32:20|24682.1|24662.1|24693.5|24673.5|24693.5|24673.5|24682.1|24662.1|30
1730806350000|2024-11-05 11:32:30|24698.9|24678.9|24701.4|24681.4|24701.4|24681.4|24698.9|24678.9|1
1730806360000|2024-11-05 11:32:40|24699.2|24679.2|24701.7|24681.7|24701.7|24681.7|24699.2|24679.2|0
1730806380000|2024-11-05 11:33:00|24706.4|24686.4|24706.4|24686.4|24706.4|24686.4|24706.4|24686.4|1
1730806390000|2024-11-05 11:33:10|24708.9|24688.9|24706.7|24686.7|24708.9|24688.9|24706.7|24686.7|0
1730806400000|2024-11-05 11:33:20|24708.9|24688.9|24708.9|24688.9|24708.9|24688.9|24708.9|24688.9|1
1730806410000|2024-11-05 11:33:30|24709.2|24689.2|24709.2|24689.2|24709.2|24689.2|24709.2|24689.2|0
1730806420000|2024-11-05 11:33:40|24711.7|24691.7|24714.6|24694.6|24714.6|24694.6|24711.7|24691.7|0
1730806430000|2024-11-05 11:33:50|24717.1|24697.1|24724.2|24704.2|24724.2|24704.2|24717.1|24697.1|1
1730806440000|2024-11-05 11:34:00|24719.6|24699.6|24716.4|24696.4|24719.6|24699.6|24716.4|24696.4|3
1730806450000|2024-11-05 11:34:10|24713.9|24693.9|24713.9|24693.9|24713.9|24693.9|24713.9|24693.9|1
1730806460000|2024-11-05 11:34:20|24714.2|24694.2|24713.8|24693.8|24714.2|24694.2|24713.8|24693.8|1
1730806470000|2024-11-05 11:34:30|24708.8|24688.8|24706.3|24686.3|24708.8|24688.8|24706.3|24686.3|0
1730806490000|2024-11-05 11:34:50|24703.8|24683.8|24708.5|24688.5|24708.5|24688.5|24703.8|24683.8|0
1730806510000|2024-11-05 11:35:10|24704.2|24684.2|24706.3|24686.3|24706.3|24686.3|24704.2|24684.2|2
1730806540000|2024-11-05 11:35:40|24704.2|24684.2|24704.2|24684.2|24704.2|24684.2|24704.2|24684.2|0
1730806550000|2024-11-05 11:35:50|24706.3|24686.3|24713.8|24693.8|24713.8|24693.8|24706.3|24686.3|26
1730806570000|2024-11-05 11:36:10|24713.4|24693.4|24713.8|24693.8|24713.8|24693.8|24713.4|24693.4|11
1730806580000|2024-11-05 11:36:20|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|24718.8|24698.8|2
1730806590000|2024-11-05 11:36:30|24719.6|24699.6|24721.7|24701.7|24721.7|24701.7|24719.6|24699.6|0
1730806620000|2024-11-05 11:37:00|24722.1|24702.1|24724.6|24704.6|24724.6|24704.6|24722.1|24702.1|3
1730806640000|2024-11-05 11:37:20|24725|24705|24727.1|24707.1|24727.1|24707.1|24725|24705|0
1730806660000|2024-11-05 11:37:40|24724.6|24704.6|24724.6|24704.6|24724.6|24704.6|24724.6|24704.6|1
1730806690000|2024-11-05 11:38:10|24727.1|24707.1|24725|24705|24727.1|24707.1|24725|24705|12
1730806700000|2024-11-05 11:38:20|24727.1|24707.1|24727.1|24707.1|24727.1|24707.1|24724.6|24704.6|4
1730806760000|2024-11-05 11:39:20|24726.7|24706.7|24724.6|24704.6|24726.7|24706.7|24724.6|24704.6|0
1730806800000|2024-11-05 11:40:00|24727.1|24707.1|24727.1|24707.1|24727.1|24707.1|24727.1|24707.1|1
1730806830000|2024-11-05 11:40:30|||||||||1
1730806840000|2024-11-05 11:40:40|24726.7|24706.7|24727.1|24707.1|24727.1|24707.1|24724.6|24704.6|0
1730806850000|2024-11-05 11:40:50|||||||||1
1730806900000|2024-11-05 11:41:40|24729.6|24709.6|24735|24715|24735|24715|24729.6|24709.6|14
1730806920000|2024-11-05 11:42:00|24737.1|24717.1|24737.1|24717.1|24737.1|24717.1|24737.1|24717.1|0
1730807000000|2024-11-05 11:43:20|24739.6|24719.6|24739.6|24719.6|24739.6|24719.6|24739.6|24719.6|1
1730807060000|2024-11-05 11:44:20|||||||||2
1730807090000|2024-11-05 11:44:50|||||||||4
1730807110000|2024-11-05 11:45:10|||||||||1
1730807120000|2024-11-05 11:45:20|24735.4|24715.4|24735|24715|24735.4|24715.4|24735|24715|1
1730807130000|2024-11-05 11:45:30|24729.6|24709.6|24729.6|24709.6|24729.6|24709.6|24729.6|24709.6|2
1730807160000|2024-11-05 11:46:00|||||||||1
1730807180000|2024-11-05 11:46:20|24729.2|24709.2|24727.1|24707.1|24729.2|24709.2|24727.1|24707.1|0
1730807190000|2024-11-05 11:46:30|24724.6|24704.6|24709.6|24689.6|24724.6|24704.6|24709.6|24689.6|5
1730807200000|2024-11-05 11:46:40|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|2
1730807210000|2024-11-05 11:46:50|24704.6|24684.6|24702.1|24682.1|24705|24685|24702.1|24682.1|0
1730807230000|2024-11-05 11:47:10|24701.3|24681.3|24698.8|24678.8|24701.3|24681.3|24694.6|24674.6|2
1730807240000|2024-11-05 11:47:20|24699.2|24679.2|24699.2|24679.2|24699.2|24679.2|24699.2|24679.2|0
1730807250000|2024-11-05 11:47:30|24699.6|24679.6|24709.2|24689.2|24709.2|24689.2|24699.6|24679.6|14
1730807260000|2024-11-05 11:47:40|24711.3|24691.3|24704.2|24684.2|24716.3|24696.3|24704.2|24684.2|3
1730807280000|2024-11-05 11:48:00|24706.3|24686.3|24716.3|24696.3|24716.7|24696.7|24706.3|24686.3|1
1730807300000|2024-11-05 11:48:20|24716.7|24696.7|24721.3|24701.3|24721.3|24701.3|24716.7|24696.7|1
1730807340000|2024-11-05 11:49:00|24723.8|24703.8|24727.1|24707.1|24727.1|24707.1|24723.8|24703.8|4
1730807350000|2024-11-05 11:49:10|24732.1|24712.1|24736.3|24716.3|24736.3|24716.3|24732.1|24712.1|0
1730807360000|2024-11-05 11:49:20|24731.3|24711.3|24718.8|24698.8|24731.3|24711.3|24718.8|24698.8|5
1730807370000|2024-11-05 11:49:30|24716.3|24696.3|24703.8|24683.8|24716.3|24696.3|24703.8|24683.8|5
1730807380000|2024-11-05 11:49:40|24703.4|24683.4|24701.3|24681.3|24703.4|24683.4|24701.3|24681.3|1
1730807420000|2024-11-05 11:50:20|24698.4|24678.4|24701.3|24681.3|24701.3|24681.3|24698.4|24678.4|2
1730807430000|2024-11-05 11:50:30|24700.9|24680.9|24698.8|24678.8|24700.9|24680.9|24698.8|24678.8|0
1730807470000|2024-11-05 11:51:10|24700.9|24680.9|24703.8|24683.8|24703.8|24683.8|24700.9|24680.9|1
1730807540000|2024-11-05 11:52:20|24709.2|24689.2|24711.7|24691.7|24711.7|24691.7|24709.2|24689.2|3
1730807550000|2024-11-05 11:52:30|24713.8|24693.8|24713.8|24693.8|24713.8|24693.8|24713.8|24693.8|2
1730807560000|2024-11-05 11:52:40|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|0
1730807580000|2024-11-05 11:53:00|24711.7|24691.7|24711.7|24691.7|24711.7|24691.7|24711.7|24691.7|0
1730807590000|2024-11-05 11:53:10|24711.3|24691.3|24711.7|24691.7|24711.7|24691.7|24711.3|24691.3|0
1730807620000|2024-11-05 11:53:40|24711.3|24691.3|24716.3|24696.3|24716.3|24696.3|24711.3|24691.3|0
1730807630000|2024-11-05 11:53:50|24718.4|24698.4|24718.8|24698.8|24718.8|24698.8|24718.4|24698.4|1
1730807650000|2024-11-05 11:54:10|||||||||12
1730807680000|2024-11-05 11:54:40|24719.6|24699.6|24733.8|24713.8|24733.8|24713.8|24719.6|24699.6|3
1730807690000|2024-11-05 11:54:50|||||||||1
1730807700000|2024-11-05 11:55:00|||||||||2
1730807710000|2024-11-05 11:55:10|||||||||10
1730807720000|2024-11-05 11:55:20|24733.4|24713.4|24731.3|24711.3|24733.4|24713.4|24731.3|24711.3|0
1730807740000|2024-11-05 11:55:40|24728.4|24708.4|24728.4|24708.4|24728.4|24708.4|24728.4|24708.4|1
1730807760000|2024-11-05 11:56:00|24726.3|24706.3|24725.9|24705.9|24726.3|24706.3|24725.9|24705.9|0
1730807770000|2024-11-05 11:56:10|24725.5|24705.5|24723.4|24703.4|24725.5|24705.5|24723.4|24703.4|1
1730807790000|2024-11-05 11:56:30|24723|24703|24723|24703|24723|24703|24723|24703|0
1730807810000|2024-11-05 11:56:50|24723.4|24703.4|24716.3|24696.3|24723.4|24703.4|24716.3|24696.3|3
1730807820000|2024-11-05 11:57:00|24714.2|24694.2|24714.2|24694.2|24714.2|24694.2|24714.2|24694.2|0
1730807830000|2024-11-05 11:57:10|24713.8|24693.8|24709.2|24689.2|24713.8|24693.8|24709.2|24689.2|1
1730807840000|2024-11-05 11:57:20|24708.8|24688.8|24708.8|24688.8|24708.8|24688.8|24708.8|24688.8|0
1730807860000|2024-11-05 11:57:40|24706.3|24686.3|24706.3|24686.3|24706.3|24686.3|24706.3|24686.3|1
1730807870000|2024-11-05 11:57:50|24708.4|24688.4|24709.2|24689.2|24709.2|24689.2|24708.4|24688.4|2
1730807880000|2024-11-05 11:58:00|24713.8|24693.8|24713.8|24693.8|24713.8|24693.8|24713.8|24693.8|1
1730807890000|2024-11-05 11:58:10|24726.3|24706.3|24726.3|24706.3|24726.3|24706.3|24726.3|24706.3|0
1730807900000|2024-11-05 11:58:20|24726.7|24706.7|24731.3|24711.3|24731.3|24711.3|24726.7|24706.7|0
1730807910000|2024-11-05 11:58:30|||||||||1
1730807920000|2024-11-05 11:58:40|24731.7|24711.7|24731.7|24711.7|24731.7|24711.7|24731.7|24711.7|0
1730807930000|2024-11-05 11:58:50|24734.6|24714.6|24734.6|24714.6|24734.6|24714.6|24734.6|24714.6|4
1730807940000|2024-11-05 11:59:00|24735.4|24715.4|24738.8|24718.8|24739.6|24719.6|24735.4|24715.4|6
1730807950000|2024-11-05 11:59:10|24736.7|24716.7|24737.1|24717.1|24737.1|24717.1|24736.7|24716.7|0
1730807960000|2024-11-05 11:59:20|24736.7|24716.7|24734.2|24714.2|24736.7|24716.7|24734.2|24714.2|1
1730807970000|2024-11-05 11:59:30|24731.7|24711.7|24732.1|24712.1|24732.1|24712.1|24731.7|24711.7|0
1730807980000|2024-11-05 11:59:40|24733.4|24713.4|24731.3|24711.3|24733.8|24713.8|24731.3|24711.3|2
1730808030000|2024-11-05 12:00:30|24731.7|24711.7|24731.7|24711.7|24731.7|24711.7|24731.7|24711.7|1
1730808050000|2024-11-05 12:00:50|24733.8|24713.8|24733.8|24713.8|24733.8|24713.8|24733.8|24713.8|1
1730808060000|2024-11-05 12:01:00|24739.2|24719.2|24753.8|24733.8|24753.8|24733.8|24739.2|24719.2|32
1730808070000|2024-11-05 12:01:10|24754.2|24734.2|24756.3|24736.3|24756.3|24736.3|24754.2|24734.2|1
1730808080000|2024-11-05 12:01:20|||||||||1
1730808090000|2024-11-05 12:01:30|24754.2|24734.2|24754.2|24734.2|24754.2|24734.2|24754.2|24734.2|3
1730808100000|2024-11-05 12:01:40|24755.9|24735.9|24755.9|24735.9|24755.9|24735.9|24755.9|24735.9|2
1730808110000|2024-11-05 12:01:50|||||||||2
1730808120000|2024-11-05 12:02:00|24753.8|24733.8|24753.4|24733.4|24753.8|24733.8|24753.4|24733.4|0
1730808130000|2024-11-05 12:02:10|24753|24733|24746.3|24726.3|24753|24733|24746.3|24726.3|1
1730808150000|2024-11-05 12:02:30|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|0
1730808180000|2024-11-05 12:03:00|24740.9|24720.9|24733.8|24713.8|24740.9|24720.9|24733.8|24713.8|1
1730808190000|2024-11-05 12:03:10|24736.7|24716.7|24748.8|24728.8|24748.8|24728.8|24736.7|24716.7|2
1730808200000|2024-11-05 12:03:20|24751.3|24731.3|24751.3|24731.3|24751.3|24731.3|24751.3|24731.3|1
1730808210000|2024-11-05 12:03:30|24751.7|24731.7|24751.3|24731.3|24751.7|24731.7|24751.3|24731.3|0
1730808250000|2024-11-05 12:04:10|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|24748.8|24728.8|0
1730808260000|2024-11-05 12:04:20|24748.4|24728.4|24746.3|24726.3|24748.4|24728.4|24746.3|24726.3|0
1730808270000|2024-11-05 12:04:30|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|1
1730808280000|2024-11-05 12:04:40|||||||||1
1730808330000|2024-11-05 12:05:30|24743.4|24723.4|24738.8|24718.8|24743.4|24723.4|24738.8|24718.8|1
1730808340000|2024-11-05 12:05:40|24736.3|24716.3|24736.3|24716.3|24736.3|24716.3|24736.3|24716.3|0
1730808350000|2024-11-05 12:05:50|24738.8|24718.8|24739.2|24719.2|24739.2|24719.2|24738.8|24718.8|5
1730808360000|2024-11-05 12:06:00|24740|24720|24741.3|24721.3|24744.2|24724.2|24740|24720|3
1730808370000|2024-11-05 12:06:10|24739.2|24719.2|24746.3|24726.3|24746.3|24726.3|24739.2|24719.2|15
1730808380000|2024-11-05 12:06:20|24750.5|24730.5|24751.3|24731.3|24751.3|24731.3|24750.5|24730.5|1
1730808400000|2024-11-05 12:06:40|24744.6|24724.6|24749.2|24729.2|24749.2|24729.2|24744.6|24724.6|3
1730808410000|2024-11-05 12:06:50|||||||||1
1730808420000|2024-11-05 12:07:00|24749.6|24729.6|24751.7|24731.7|24752.1|24732.1|24749.6|24729.6|1
1730808430000|2024-11-05 12:07:10|||||||||1
1730808440000|2024-11-05 12:07:20|24752.1|24732.1|24756.7|24736.7|24756.7|24736.7|24752.1|24732.1|2
1730808460000|2024-11-05 12:07:40|24759.2|24739.2|24756.7|24736.7|24759.2|24739.2|24756.7|24736.7|4
1730808470000|2024-11-05 12:07:50|24761.3|24741.3|24764.2|24744.2|24766.7|24746.7|24761.3|24741.3|29
1730808480000|2024-11-05 12:08:00|24764.6|24744.6|24766.7|24746.7|24767.1|24747.1|24764.6|24744.6|1
1730808490000|2024-11-05 12:08:10|24764.6|24744.6|24766.7|24746.7|24766.7|24746.7|24764.6|24744.6|1
1730808500000|2024-11-05 12:08:20|24768.8|24748.8|24766.3|24746.3|24768.8|24748.8|24766.3|24746.3|4
1730808520000|2024-11-05 12:08:40|24769.2|24749.2|24769.2|24749.2|24769.2|24749.2|24769.2|24749.2|1
1730808550000|2024-11-05 12:09:10|24769.6|24749.6|24784.6|24764.6|24784.6|24764.6|24769.6|24749.6|19
1730808560000|2024-11-05 12:09:20|24783.8|24763.8|24784.6|24764.6|24784.6|24764.6|24781.7|24761.7|0
1730808570000|2024-11-05 12:09:30|24782.1|24762.1|24782.5|24762.5|24782.5|24762.5|24779.6|24759.6|2
1730808580000|2024-11-05 12:09:40|24784.6|24764.6|24776.7|24756.7|24784.6|24764.6|24776.7|24756.7|7
1730808590000|2024-11-05 12:09:50|24777.1|24757.1|24777.1|24757.1|24777.1|24757.1|24777.1|24757.1|1
1730808610000|2024-11-05 12:10:10|24777.5|24757.5|24779.6|24759.6|24779.6|24759.6|24777.5|24757.5|0
1730808640000|2024-11-05 12:10:40|24782.1|24762.1|24779.6|24759.6|24784.6|24764.6|24779.6|24759.6|3
1730808660000|2024-11-05 12:11:00|24774.6|24754.6|24774.6|24754.6|24774.6|24754.6|24774.6|24754.6|4
1730808670000|2024-11-05 12:11:10|24774.2|24754.2|24772.1|24752.1|24774.2|24754.2|24772.1|24752.1|0
1730808690000|2024-11-05 12:11:30|||||||||1
1730808700000|2024-11-05 12:11:40|24771.7|24751.7|24767.1|24747.1|24771.7|24751.7|24767.1|24747.1|4
1730808720000|2024-11-05 12:12:00|24769.6|24749.6|24769.6|24749.6|24769.6|24749.6|24769.2|24749.2|0
1730808730000|2024-11-05 12:12:10|||||||||2
1730808740000|2024-11-05 12:12:20|||||||||1
1730808750000|2024-11-05 12:12:30|24770|24750|24770|24750|24770|24750|24770|24750|0
1730808760000|2024-11-05 12:12:40|24772.1|24752.1|24772.1|24752.1|24772.1|24752.1|24772.1|24752.1|0
1730808790000|2024-11-05 12:13:10|24774.6|24754.6|24775|24755|24775|24755|24774.6|24754.6|4
1730808800000|2024-11-05 12:13:20|24777.1|24757.1|24779.6|24759.6|24779.6|24759.6|24777.1|24757.1|2
1730808810000|2024-11-05 12:13:30|24789.6|24769.6|24792.1|24772.1|24792.1|24772.1|24789.6|24769.6|14
1730808820000|2024-11-05 12:13:40|24791.3|24771.3|24784.2|24764.2|24791.3|24771.3|24784.2|24764.2|4
1730808830000|2024-11-05 12:13:50|24784.6|24764.6|24784.6|24764.6|24784.6|24764.6|24784.6|24764.6|1
1730808840000|2024-11-05 12:14:00|24784.2|24764.2|24784.6|24764.6|24784.6|24764.6|24782.1|24762.1|1
1730808850000|2024-11-05 12:14:10|24785|24765|24789.6|24769.6|24789.6|24769.6|24785|24765|0
1730808880000|2024-11-05 12:14:40|24787.1|24767.1|24784.6|24764.6|24787.1|24767.1|24784.6|24764.6|2
1730808890000|2024-11-05 12:14:50|||||||||1
1730808900000|2024-11-05 12:15:00|||||||||1
1730808910000|2024-11-05 12:15:10|24787.1|24767.1|24786.7|24766.7|24789.6|24769.6|24785|24765|3
1730808920000|2024-11-05 12:15:20|24784.6|24764.6|24784.6|24764.6|24787.1|24767.1|24784.6|24764.6|2
1730808950000|2024-11-05 12:15:50|24787.1|24767.1|24787.1|24767.1|24787.1|24767.1|24787.1|24767.1|0
1730808980000|2024-11-05 12:16:20|24787.5|24767.5|24789.6|24769.6|24789.6|24769.6|24787.5|24767.5|1
1730808990000|2024-11-05 12:16:30|24787.1|24767.1|24783.8|24763.8|24787.1|24767.1|24781.3|24761.3|5
1730809000000|2024-11-05 12:16:40|24781.7|24761.7|24778.8|24758.8|24783.8|24763.8|24778.8|24758.8|1
1730809020000|2024-11-05 12:17:00|24778.4|24758.4|24776.3|24756.3|24778.4|24758.4|24776.3|24756.3|6
1730809030000|2024-11-05 12:17:10|24778.4|24758.4|24776.3|24756.3|24778.4|24758.4|24776.3|24756.3|1
1730809040000|2024-11-05 12:17:20|24778.4|24758.4|24778.8|24758.8|24778.8|24758.8|24778.4|24758.4|37
1730809050000|2024-11-05 12:17:30|24779.6|24759.6|24784.6|24764.6|24784.6|24764.6|24779.6|24759.6|2
1730809060000|2024-11-05 12:17:40|24785.4|24765.4|24787.5|24767.5|24787.5|24767.5|24785.4|24765.4|0
1730809070000|2024-11-05 12:17:50|24787.9|24767.9|24787.5|24767.5|24787.9|24767.9|24787.5|24767.5|0
1730809080000|2024-11-05 12:18:00|24787.9|24767.9|24787.9|24767.9|24787.9|24767.9|24787.9|24767.9|0
1730809090000|2024-11-05 12:18:10|24787.5|24767.5|24787.5|24767.5|24787.5|24767.5|24787.5|24767.5|0
1730809120000|2024-11-05 12:18:40|24787.9|24767.9|24787.9|24767.9|24787.9|24767.9|24787.9|24767.9|2
1730809130000|2024-11-05 12:18:50|24787.5|24767.5|24787.5|24767.5|24787.5|24767.5|24787.5|24767.5|1
1730809150000|2024-11-05 12:19:10|24789.6|24769.6|24809.6|24789.6|24809.6|24789.6|24789.6|24769.6|9
1730809160000|2024-11-05 12:19:20|24810.4|24790.4|24814.6|24794.6|24814.6|24794.6|24810.4|24790.4|8
1730809170000|2024-11-05 12:19:30|24817.1|24797.1|24814.6|24794.6|24817.1|24797.1|24814.6|24794.6|2
1730809180000|2024-11-05 12:19:40|24812.1|24792.1|24792.1|24772.1|24812.1|24792.1|24792.1|24772.1|17
1730809190000|2024-11-05 12:19:50|24791.3|24771.3|24789.2|24769.2|24791.3|24771.3|24789.2|24769.2|0
1730809200000|2024-11-05 12:20:00|||||||||3
1730809210000|2024-11-05 12:20:10|24787.1|24767.1|24785|24765|24787.1|24767.1|24785|24765|1
1730809220000|2024-11-05 12:20:20|24789.6|24769.6|24789.6|24769.6|24789.6|24769.6|24789.6|24769.6|1
1730809230000|2024-11-05 12:20:30|||||||||1
1730809240000|2024-11-05 12:20:40|24787.1|24767.1|24787.1|24767.1|24787.1|24767.1|24786.7|24766.7|2
1730809250000|2024-11-05 12:20:50|24787.5|24767.5|24784.6|24764.6|24787.5|24767.5|24784.6|24764.6|1
1730809270000|2024-11-05 12:21:10|24780.4|24760.4|24779.2|24759.2|24780.4|24760.4|24777.1|24757.1|3
1730809280000|2024-11-05 12:21:20|24778.8|24758.8|24772.5|24752.5|24778.8|24758.8|24772.5|24752.5|1
1730809290000|2024-11-05 12:21:30|24771.7|24751.7|24772.1|24752.1|24772.1|24752.1|24769.6|24749.6|2
1730809300000|2024-11-05 12:21:40|24770|24750|24774.2|24754.2|24774.2|24754.2|24767.5|24747.5|3
1730809310000|2024-11-05 12:21:50|||||||||2
1730809320000|2024-11-05 12:22:00|24777.1|24757.1|24764.2|24744.2|24777.1|24757.1|24764.2|24744.2|38
1730809330000|2024-11-05 12:22:10|24763.8|24743.8|24759.6|24739.6|24765.9|24745.9|24759.6|24739.6|24
1730809340000|2024-11-05 12:22:20|24762.1|24742.1|24762.1|24742.1|24762.1|24742.1|24762.1|24742.1|2
1730809350000|2024-11-05 12:22:30|24764.2|24744.2|24764.2|24744.2|24764.2|24744.2|24764.2|24744.2|0
1730809360000|2024-11-05 12:22:40|24762.1|24742.1|24762.1|24742.1|24762.1|24742.1|24762.1|24742.1|0
1730809370000|2024-11-05 12:22:50|24764.6|24744.6|24764.6|24744.6|24764.6|24744.6|24764.6|24744.6|0
1730809380000|2024-11-05 12:23:00|24767.1|24747.1|24767.1|24747.1|24772.1|24752.1|24767.1|24747.1|1
1730809390000|2024-11-05 12:23:10|24771.7|24751.7|24767.1|24747.1|24771.7|24751.7|24767.1|24747.1|2
1730809400000|2024-11-05 12:23:20|24767.5|24747.5|24767.1|24747.1|24769.6|24749.6|24766.7|24746.7|0
1730809410000|2024-11-05 12:23:30|24767.5|24747.5|24771.7|24751.7|24771.7|24751.7|24766.7|24746.7|1
1730809420000|2024-11-05 12:23:40|24771.3|24751.3|24769.2|24749.2|24771.3|24751.3|24769.2|24749.2|3
1730809430000|2024-11-05 12:23:50|24768.4|24748.4|24764.2|24744.2|24768.4|24748.4|24764.2|24744.2|0
1730809440000|2024-11-05 12:24:00|24762.1|24742.1|24754.6|24734.6|24762.1|24742.1|24754.6|24734.6|1
1730809450000|2024-11-05 12:24:10|24754.2|24734.2|24752.1|24732.1|24754.2|24734.2|24752.1|24732.1|0
1730809460000|2024-11-05 12:24:20|24749.6|24729.6|24746.7|24726.7|24749.6|24729.6|24746.7|24726.7|21
1730809480000|2024-11-05 12:24:40|24747.1|24727.1|24749.2|24729.2|24749.2|24729.2|24747.1|24727.1|30
1730809490000|2024-11-05 12:24:50|24750|24730|24739.2|24719.2|24754.2|24730|24737.1|24712.1|24
1730809500000|2024-11-05 12:25:00|24740.4|24720.4|24744.6|24724.6|24744.6|24724.6|24740.4|24720.4|1
1730809520000|2024-11-05 12:25:20|24748.8|24728.8|24757.5|24737.5|24757.5|24737.5|24748.8|24728.8|1
1730809530000|2024-11-05 12:25:30|24760|24740|24762.1|24742.1|24762.1|24742.1|24760|24740|2
1730809540000|2024-11-05 12:25:40|24769.2|24709.2|24727.1|24707.1|24769.2|24724.7|24727.1|24706.7|25
1730809560000|2024-11-05 12:26:00|24726.7|24706.7|24722.1|24702.1|24726.7|24706.7|24722.1|24702.1|1
1730809570000|2024-11-05 12:26:10|24720.5|24700.5|24711.7|24691.7|24720.5|24700.5|24711.7|24691.7|0
1730809590000|2024-11-05 12:26:30|24709.2|24689.2|24709.2|24689.2|24709.2|24689.2|24709.2|24689.2|0
1730809600000|2024-11-05 12:26:40|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|0
1730809610000|2024-11-05 12:26:50|24707.5|24687.5|24707.5|24687.5|24707.5|24687.5|24707.5|24687.5|0
1730809640000|2024-11-05 12:27:20|24709.6|24689.6|24709.6|24689.6|24709.6|24689.6|24709.6|24689.6|0
1730809670000|2024-11-05 12:27:50|24707.5|24687.5|24725|24685|24725|24689.6|24707.5|24685|12
1730809720000|2024-11-05 12:28:40|24727.1|24687.1|24727.1|24687.1|24727.1|24687.1|24727.1|24687.1|0
1730809770000|2024-11-05 12:29:30|24719.6|24699.6|24719.6|24699.6|24719.6|24699.6|24719.6|24699.6|2
1730809780000|2024-11-05 12:29:40|24719.2|24699.2|24719.2|24699.2|24719.6|24699.6|24717.1|24697.1|1
1730809790000|2024-11-05 12:29:50|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|24717.5|24697.5|0
1730809800000|2024-11-05 12:30:00|24717.1|24697.1|24714.6|24694.6|24717.1|24697.1|24714.6|24694.6|0
1730809810000|2024-11-05 12:30:10|24716.7|24696.7|24716.7|24696.7|24716.7|24696.7|24716.7|24696.7|0
1730809830000|2024-11-05 12:30:30|24714.6|24694.6|24714.6|24694.6|24714.6|24694.6|24714.6|24694.6|0
1730809850000|2024-11-05 12:30:50|||||||||1
1730809860000|2024-11-05 12:31:00|24714.2|24694.2|24711.7|24691.7|24714.2|24694.2|24711.7|24691.7|2
1730809870000|2024-11-05 12:31:10|24712.1|24692.1|24709.2|24689.2|24712.1|24692.1|24709.2|24689.2|1
1730809880000|2024-11-05 12:31:20|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|0
1730809890000|2024-11-05 12:31:30|24707.5|24687.5|24707.1|24687.1|24709.6|24689.6|24707.1|24687.1|1
1730809900000|2024-11-05 12:31:40|24707.5|24687.5|24710|24690|24710|24690|24707.5|24687.5|3
1730809910000|2024-11-05 12:31:50|24709.6|24689.6|24709.6|24689.6|24709.6|24689.6|24709.6|24689.6|0
1730809930000|2024-11-05 12:32:10|24710|24690|24710|24690|24710|24690|24710|24690|1
1730809940000|2024-11-05 12:32:20|24712.1|24692.1|24712.5|24692.5|24712.5|24692.5|24712.1|24692.1|1
1730809950000|2024-11-05 12:32:30|24714.6|24694.6|24714.6|24694.6|24714.6|24694.6|24714.6|24694.6|0
1730809970000|2024-11-05 12:32:50|24717.1|24697.1|24717.1|24697.1|24717.1|24697.1|24717.1|24697.1|1
1730809990000|2024-11-05 12:33:10|24717.5|24697.5|24717.1|24697.1|24719.6|24699.6|24717.1|24697.1|0
1730810000000|2024-11-05 12:33:20|24717.5|24697.5|24719.6|24699.6|24719.6|24699.6|24717.5|24697.5|0
1730810030000|2024-11-05 12:33:50|24722.1|24702.1|24722.1|24702.1|24722.1|24702.1|24719.6|24699.6|1
1730810070000|2024-11-05 12:34:30|24722.5|24702.5|24722.5|24702.5|24722.5|24702.5|24722.1|24702.1|0
1730810080000|2024-11-05 12:34:40|24722.1|24702.1|24722.5|24702.5|24722.5|24702.5|24722.1|24702.1|0
1730810090000|2024-11-05 12:34:50|24722.1|24702.1|24722.5|24702.5|24722.5|24702.5|24722.1|24702.1|0
1730810100000|2024-11-05 12:35:00|24722.9|24702.9|24722.9|24702.9|24722.9|24702.9|24722.9|24702.9|0
1730810110000|2024-11-05 12:35:10|24725|24705|24734.6|24714.6|24740.8|24714.6|24725|24700.8|3
1730810120000|2024-11-05 12:35:20|24745|24705|24745|24705|24745|24705|24745|24705|0
1730810130000|2024-11-05 12:35:30|24734.6|24714.6|24735|24715|24735|24715|24734.6|24714.6|0
1730810140000|2024-11-05 12:35:40|24734.6|24714.6|24729.6|24709.6|24734.6|24714.6|24729.6|24709.6|5
1730810180000|2024-11-05 12:36:20|24727.5|24707.5|24729.6|24709.6|24729.6|24709.6|24727.5|24707.5|1
1730810190000|2024-11-05 12:36:30|24730|24710|24732.1|24712.1|24732.1|24712.1|24729.6|24709.6|0
1730810200000|2024-11-05 12:36:40|24732.5|24712.5|24734.6|24714.6|24734.6|24714.6|24732.5|24712.5|0
1730810210000|2024-11-05 12:36:50|24729.6|24709.6|24716.7|24696.7|24729.6|24709.6|24716.3|24696.3|103
1730810220000|2024-11-05 12:37:00|24719.2|24699.2|24726.3|24706.3|24726.7|24706.7|24719.2|24699.2|3
1730810230000|2024-11-05 12:37:10|24724.2|24704.2|24728.8|24708.8|24729.2|24709.2|24724.2|24704.2|3
1730810240000|2024-11-05 12:37:20|24729.2|24709.2|24729.6|24709.6|24729.6|24709.6|24729.2|24709.2|2
1730810250000|2024-11-05 12:37:30|24730.4|24710.4|24739.2|24719.2|24739.2|24719.2|24730.4|24710.4|1
1730810260000|2024-11-05 12:37:40|24739.6|24719.6|24741.3|24721.3|24741.7|24721.7|24739.6|24719.6|36
1730810270000|2024-11-05 12:37:50|24739.2|24719.2|24741.3|24721.3|24741.3|24721.3|24739.2|24719.2|3
1730810280000|2024-11-05 12:38:00|24741.7|24721.7|24746.3|24726.3|24749.2|24729.2|24741.7|24721.7|1
1730810300000|2024-11-05 12:38:20|||||||||1
1730810310000|2024-11-05 12:38:30|24745.5|24725.5|24735.5|24715.5|24745.5|24725.5|24735.5|24715.5|0
1730810340000|2024-11-05 12:39:00|24733.4|24713.4|24735.5|24715.5|24736.3|24716.3|24731.7|24711.7|3
1730810350000|2024-11-05 12:39:10|24734.7|24714.7|24734.7|24714.7|24734.7|24714.7|24734.7|24714.7|0
1730810370000|2024-11-05 12:39:30|24732.6|24712.6|24732.6|24712.6|24732.6|24712.6|24732.6|24712.6|0
1730810380000|2024-11-05 12:39:40|24730.1|24710.1|24725.9|24705.9|24730.1|24710.1|24725.9|24705.9|1
1730810400000|2024-11-05 12:40:00|24726.3|24706.3|24728.4|24708.4|24728.4|24708.4|24726.3|24706.3|1
1730810410000|2024-11-05 12:40:10|||||||||8
1730810420000|2024-11-05 12:40:20|24731.3|24711.3|24738.8|24718.8|24738.8|24718.8|24731.3|24711.3|1
1730810430000|2024-11-05 12:40:30|24739.2|24719.2|24746.3|24726.3|24746.3|24726.3|24739.2|24719.2|1
1730810440000|2024-11-05 12:40:40|24746.7|24726.7|24746.7|24726.7|24746.7|24726.7|24746.7|24726.7|1
1730810450000|2024-11-05 12:40:50|24748.8|24728.8|24751.3|24731.3|24751.3|24731.3|24748.8|24728.8|2
1730810460000|2024-11-05 12:41:00|24751.7|24731.7|24753.8|24733.8|24753.8|24733.8|24751.7|24731.7|9
1730810470000|2024-11-05 12:41:10|24751.7|24731.7|24748.4|24728.4|24751.7|24731.7|24748.4|24728.4|0
1730810490000|2024-11-05 12:41:30|24743.4|24723.4|24743.8|24723.8|24743.8|24723.8|24741.3|24721.3|2
1730810500000|2024-11-05 12:41:40|||||||||1
1730810510000|2024-11-05 12:41:50|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|1
1730810530000|2024-11-05 12:42:10|24747.1|24727.1|24749.2|24729.2|24749.2|24729.2|24747.1|24727.1|9
1730810550000|2024-11-05 12:42:30|24745.9|24725.9|24745.9|24725.9|24745.9|24725.9|24745.9|24725.9|1
1730810560000|2024-11-05 12:42:40|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|1
1730810580000|2024-11-05 12:43:00|24736.3|24716.3|24733.8|24713.8|24736.3|24716.3|24731.7|24711.7|5
1730810610000|2024-11-05 12:43:30|24733.4|24713.4|24733.4|24713.4|24733.4|24713.4|24733.4|24713.4|1
1730810630000|2024-11-05 12:43:50|24733.8|24713.8|24733.8|24713.8|24733.8|24713.8|24733.8|24713.8|0
1730810650000|2024-11-05 12:44:10|24733.4|24713.4|24733.4|24713.4|24733.4|24713.4|24733.4|24713.4|0
1730810660000|2024-11-05 12:44:20|24734.2|24714.2|24734.2|24714.2|24734.2|24714.2|24734.2|24714.2|3
1730810680000|2024-11-05 12:44:40|24734.6|24714.6|24736.7|24716.7|24736.7|24716.7|24734.6|24714.6|0
1730810700000|2024-11-05 12:45:00|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|24738.8|24718.8|0
1730810710000|2024-11-05 12:45:10|24736.3|24716.3|24736.3|24716.3|24736.3|24716.3|24736.3|24716.3|2
1730810720000|2024-11-05 12:45:20|||||||||41
1730810740000|2024-11-05 12:45:40|24736.7|24716.7|24738.8|24718.8|24738.8|24718.8|24736.7|24716.7|0
1730810750000|2024-11-05 12:45:50|24740.9|24720.9|24741.3|24721.3|24741.3|24721.3|24738.8|24718.8|4
1730810760000|2024-11-05 12:46:00|24746.3|24726.3|24751.3|24731.3|24751.7|24731.7|24746.3|24726.3|2
1730810770000|2024-11-05 12:46:10|24751.7|24731.7|24751.3|24731.3|24751.7|24731.7|24751.3|24731.3|0
1730810780000|2024-11-05 12:46:20|24749.2|24729.2|24751.3|24731.3|24751.3|24731.3|24749.2|24729.2|0
1730810790000|2024-11-05 12:46:30|24753.4|24733.4|24753.4|24733.4|24753.4|24733.4|24753.4|24733.4|2
1730810800000|2024-11-05 12:46:40|24757.1|24737.1|24757.9|24737.9|24757.9|24737.9|24757.1|24737.1|6
1730810810000|2024-11-05 12:46:50|24758.7|24738.7|24762.9|24742.9|24763.3|24743.3|24758.7|24738.7|6
1730810820000|2024-11-05 12:47:00|24771.7|24751.7|24771.7|24751.7|24771.7|24751.7|24771.7|24751.7|2
1730810840000|2024-11-05 12:47:20|24773.8|24753.8|24771.7|24751.7|24773.8|24753.8|24771.7|24751.7|40
1730810850000|2024-11-05 12:47:30|24773.8|24753.8|24774.2|24754.2|24774.2|24754.2|24773.8|24753.8|3
1730810860000|2024-11-05 12:47:40|24780.9|24760.9|24771.3|24751.3|24780.9|24760.9|24771.3|24751.3|9
1730810870000|2024-11-05 12:47:50|24770.9|24750.9|24768.4|24748.4|24770.9|24750.9|24768.4|24748.4|0
1730810880000|2024-11-05 12:48:00|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|0
1730810930000|2024-11-05 12:48:50|24765.5|24745.5|24761.3|24741.3|24765.5|24745.5|24761.3|24741.3|1
1730810940000|2024-11-05 12:49:00|24757.1|24737.1|24756.3|24736.3|24757.1|24737.1|24756.3|24736.3|1
1730810980000|2024-11-05 12:49:40|24761.3|24741.3|24761.3|24741.3|24761.3|24741.3|24761.3|24741.3|0
1730811000000|2024-11-05 12:50:00|24760.9|24740.9|24758.4|24738.4|24760.9|24740.9|24758.4|24738.4|2
1730811010000|2024-11-05 12:50:10|24758.8|24738.8|24758.4|24738.4|24758.8|24738.8|24758.4|24738.4|2
1730811040000|2024-11-05 12:50:40|24758.8|24738.8|24758.4|24738.4|24758.8|24738.8|24758.4|24738.4|0
1730811070000|2024-11-05 12:51:10|24760.9|24740.9|24760.9|24740.9|24760.9|24740.9|24760.9|24740.9|0
1730811120000|2024-11-05 12:52:00|24763.4|24743.4|24773.4|24753.4|24773.4|24753.4|24763.4|24743.4|3
1730811130000|2024-11-05 12:52:10|24774.2|24754.2|24776.3|24756.3|24776.7|24756.7|24774.2|24754.2|2
1730811140000|2024-11-05 12:52:20|24773.8|24753.8|24773.8|24753.8|24773.8|24753.8|24773.8|24753.8|1
1730811150000|2024-11-05 12:52:30|24771.7|24751.7|24763.4|24743.4|24776.3|24751.7|24763.4|24734.2|0
1730811160000|2024-11-05 12:52:40|24761.3|24741.3|24758.8|24738.8|24761.3|24741.3|24758.8|24738.8|2
1730811180000|2024-11-05 12:53:00|24756.7|24736.7|24744.2|24724.2|24756.7|24736.7|24744.2|24724.2|1
1730811200000|2024-11-05 12:53:20|24755|24715|24759.2|24719.2|24759.2|24719.2|24755|24715|7
1730811210000|2024-11-05 12:53:30|24752.5|24732.5|24761.3|24741.3|24761.3|24741.3|24752.5|24732.5|11
1730811220000|2024-11-05 12:53:40|24761.7|24741.7|24763.8|24743.8|24763.8|24743.8|24761.7|24741.7|0
1730811230000|2024-11-05 12:53:50|24774.2|24734.2|24766.7|24746.7|24774.2|24746.7|24766.7|24734.2|0
1730811240000|2024-11-05 12:54:00|||||||||1
1730811270000|2024-11-05 12:54:30|24768.8|24748.8|24771.3|24751.3|24771.3|24751.3|24768.8|24748.8|1
1730811280000|2024-11-05 12:54:40|24768.8|24748.8|24766.3|24746.3|24771.3|24751.3|24766.3|24746.3|4
1730811300000|2024-11-05 12:55:00|||||||||1
1730811310000|2024-11-05 12:55:10|24771.3|24751.3|24771.3|24751.3|24771.3|24751.3|24771.3|24751.3|1
1730811320000|2024-11-05 12:55:20|24768.8|24748.8|24771.3|24751.3|24771.7|24751.7|24768.8|24748.8|3
1730811330000|2024-11-05 12:55:30|||||||||2
1730811360000|2024-11-05 12:56:00|24773.8|24753.8|24773.8|24753.8|24773.8|24753.8|24773.8|24753.8|4
1730811370000|2024-11-05 12:56:10|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|24766.3|24746.3|5
1730811380000|2024-11-05 12:56:20|24763.8|24743.8|24746.3|24726.3|24763.8|24743.8|24746.3|24723.4|9
1730811390000|2024-11-05 12:56:30|24744.2|24724.2|24746.7|24726.7|24746.7|24726.7|24744.2|24724.2|0
1730811400000|2024-11-05 12:56:40|24749.2|24729.2|24749.6|24729.6|24749.6|24729.6|24749.2|24729.2|0
1730811410000|2024-11-05 12:56:50|24754.2|24734.2|24753.8|24733.8|24754.2|24734.2|24753.8|24733.8|0
1730811420000|2024-11-05 12:57:00|24751.7|24731.7|24751.7|24731.7|24751.7|24731.7|24751.7|24731.7|1
1730811440000|2024-11-05 12:57:20|24751.3|24731.3|24751.3|24731.3|24751.3|24731.3|24751.3|24731.3|0
1730811450000|2024-11-05 12:57:30|24749.2|24729.2|24751.3|24731.3|24751.3|24731.3|24748.8|24728.8|1
1730811490000|2024-11-05 12:58:10|||||||||1
1730811510000|2024-11-05 12:58:30|24749.2|24729.2|24749.2|24729.2|24749.2|24729.2|24749.2|24729.2|2
1730811530000|2024-11-05 12:58:50|24748.8|24728.8|24746.3|24726.3|24748.8|24728.8|24746.3|24726.3|1
1730811540000|2024-11-05 12:59:00|24741.7|24721.7|24751.7|24711.7|24751.7|24721.7|24741.7|24711.3|0
1730811550000|2024-11-05 12:59:10|24747.1|24707.1|24736.7|24716.7|24747.1|24716.7|24736.7|24707.1|1
1730811590000|2024-11-05 12:59:50|24736.3|24716.3|24736.7|24716.7|24736.7|24716.7|24736.3|24716.3|1
1730811600000|2024-11-05 13:00:00|||||||||2
1730811610000|2024-11-05 13:00:10|24736.3|24716.3|24743.8|24723.8|24743.8|24723.8|24736.3|24716.3|5
1730811620000|2024-11-05 13:00:20|24741.7|24721.7|24741.7|24721.7|24741.7|24721.7|24741.7|24721.7|1
1730811630000|2024-11-05 13:00:30|||||||||3
1730811640000|2024-11-05 13:00:40|24731.7|24711.7|24731.7|24711.7|24731.7|24711.7|24731.7|24711.7|5
1730811650000|2024-11-05 13:00:50|24720.5|24700.5|24709.2|24689.2|24720.5|24700.5|24709.2|24689.2|18
1730811660000|2024-11-05 13:01:00|24708.8|24688.8|24731.3|24711.3|24731.3|24711.3|24708.8|24688.8|7
1730811670000|2024-11-05 13:01:10|24729.2|24709.2|24729.2|24709.2|24729.2|24709.2|24729.2|24709.2|14
1730811690000|2024-11-05 13:01:30|24723.8|24703.8|24718.8|24698.8|24723.8|24703.8|24718.8|24698.8|1
1730811700000|2024-11-05 13:01:40|24713.8|24693.8|24711.3|24691.3|24713.8|24693.8|24711.3|24691.3|2
1730811710000|2024-11-05 13:01:50|24711.7|24691.7|24713.8|24693.8|24713.8|24693.8|24711.7|24691.7|4
1730811720000|2024-11-05 13:02:00|24711.7|24691.7|24713.8|24693.8|24713.8|24693.8|24711.7|24691.7|2
1730811730000|2024-11-05 13:02:10|24711.7|24691.7|24711.7|24691.7|24711.7|24691.7|24711.7|24691.7|1
1730811740000|2024-11-05 13:02:20|24713.8|24693.8|24713.8|24693.8|24713.8|24693.8|24713.8|24693.8|1
1730811750000|2024-11-05 13:02:30|24716.3|24696.3|24716.3|24696.3|24716.3|24696.3|24716.3|24696.3|14
1730811760000|2024-11-05 13:02:40|24718.4|24698.4|24718.4|24698.4|24718.4|24698.4|24718.4|24698.4|1
1730811780000|2024-11-05 13:03:00|||||||||1
1730811790000|2024-11-05 13:03:10|24716.3|24696.3|24716.3|24696.3|24716.3|24696.3|24716.3|24696.3|0
1730811800000|2024-11-05 13:03:20|||||||||1
1730811810000|2024-11-05 13:03:30|24716.7|24696.7|24713.8|24693.8|24716.7|24696.7|24713.8|24693.8|3
1730811830000|2024-11-05 13:03:50|24713.4|24693.4|24713.4|24693.4|24713.4|24693.4|24713.4|24693.4|2
1730811840000|2024-11-05 13:04:00|24713|24693|24708.8|24688.8|24713|24693|24708.8|24688.8|6
1730811850000|2024-11-05 13:04:10|||||||||4
1730811860000|2024-11-05 13:04:20|||||||||4
1730811880000|2024-11-05 13:04:40|24710.9|24690.9|24716.3|24696.3|24716.3|24696.3|24710.9|24690.9|1
1730811890000|2024-11-05 13:04:50|||||||||1
1730811900000|2024-11-05 13:05:00|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|6
1730811910000|2024-11-05 13:05:10|||||||||1
1730811920000|2024-11-05 13:05:20|24709.2|24689.2|24708.8|24688.8|24709.2|24689.2|24708.8|24688.8|6
1730811930000|2024-11-05 13:05:30|24709.2|24689.2|24703.8|24683.8|24711.3|24691.3|24703.8|24683.8|9
1730811940000|2024-11-05 13:05:40|24701.7|24681.7|24698.8|24678.8|24701.7|24681.7|24697.1|24677.1|1
1730811950000|2024-11-05 13:05:50|24693.8|24673.8|24678|24658|24693.8|24673.8|24678|24658|59
1730811960000|2024-11-05 13:06:00|24677.2|24657.2|24665.5|24645.5|24677.2|24657.2|24665.5|24645.5|20
1730811970000|2024-11-05 13:06:10|24665.1|24645.1|24660.5|24640.5|24665.1|24645.1|24660.5|24640.5|0
1730811980000|2024-11-05 13:06:20|24663|24643|24660.9|24640.9|24663|24643|24660.9|24640.9|2
1730811990000|2024-11-05 13:06:30|||||||||5
1730812000000|2024-11-05 13:06:40|24660.5|24640.5|24660.1|24640.1|24660.5|24640.5|24660.1|24640.1|20
1730812010000|2024-11-05 13:06:50|24659.7|24639.7|24648|24628|24659.7|24639.7|24643.4|24623.4|8
1730812020000|2024-11-05 13:07:00|24650.5|24630.5|24652.6|24632.6|24652.6|24632.6|24650.5|24630.5|5
1730812040000|2024-11-05 13:07:20|24647.2|24627.2|24647.2|24627.2|24647.2|24627.2|24647.2|24627.2|2
1730812050000|2024-11-05 13:07:30|24645.1|24625.1|24645.1|24625.1|24645.1|24625.1|24645.1|24625.1|1
1730812060000|2024-11-05 13:07:40|24645.5|24625.5|24645.5|24625.5|24645.5|24625.5|24645.5|24625.5|2
1730812070000|2024-11-05 13:07:50|24645.1|24625.1|24645.1|24625.1|24645.1|24625.1|24645.1|24625.1|4
1730812080000|2024-11-05 13:08:00|24645.5|24625.5|24653|24633|24653|24633|24645.5|24625.5|12
1730812090000|2024-11-05 13:08:10|24648.4|24628.4|24648|24628|24650.5|24630.5|24648|24628|2
1730812100000|2024-11-05 13:08:20|24648.4|24628.4|24648.4|24628.4|24648.4|24628.4|24648.4|24628.4|0
1730812110000|2024-11-05 13:08:30|24650.9|24630.9|24648.4|24628.4|24650.9|24630.9|24648.4|24628.4|0
1730812120000|2024-11-05 13:08:40|24648.8|24628.8|24648.4|24628.4|24650.1|24630.1|24648.4|24628.4|2
1730812130000|2024-11-05 13:08:50|24650.9|24630.9|24648|24628|24650.9|24630.9|24648|24628|4
1730812140000|2024-11-05 13:09:00|||||||||1
1730812150000|2024-11-05 13:09:10|24643.4|24623.4|24643.4|24623.4|24643.4|24623.4|24643.4|24623.4|2
1730812160000|2024-11-05 13:09:20|24641.3|24621.3|24638|24618|24641.3|24621.3|24638|24618|63
1730812170000|2024-11-05 13:09:30|||||||||1
1730812190000|2024-11-05 13:09:50|24640.5|24620.5|24640.5|24620.5|24640.5|24620.5|24638|24618|2
1730812200000|2024-11-05 13:10:00|24640.1|24620.1|24635.9|24615.9|24640.1|24620.1|24635.9|24615.9|3
1730812210000|2024-11-05 13:10:10|24636.3|24616.3|24635.9|24615.9|24640.5|24620.5|24635.9|24615.9|3
1730812220000|2024-11-05 13:10:20|24635.5|24615.5|24635.5|24615.5|24635.5|24615.5|24635.5|24615.5|1
1730812230000|2024-11-05 13:10:30|24635.9|24615.9|24638|24618|24638|24618|24635.5|24615.5|1
1730812240000|2024-11-05 13:10:40|24637.6|24617.6|24638.4|24618.4|24638.4|24618.4|24635.5|24615.5|0
1730812250000|2024-11-05 13:10:50|24635.5|24615.5|24635.5|24615.5|24635.5|24615.5|24635.5|24615.5|2
1730812260000|2024-11-05 13:11:00|24638|24618|24635.1|24615.1|24638|24618|24634.7|24614.7|6
1730812270000|2024-11-05 13:11:10|24633|24613|24635.5|24615.5|24635.5|24615.5|24633|24613|0
1730812280000|2024-11-05 13:11:20|24633.4|24613.4|24633|24613|24633.4|24613.4|24633|24613|5
1730812290000|2024-11-05 13:11:30|24630.5|24610.5|24628|24608|24630.5|24610.5|24628|24608|13
1730812300000|2024-11-05 13:11:40|||||||||3
1730812310000|2024-11-05 13:11:50|24627.6|24607.6|24625.9|24605.9|24627.6|24607.6|24625.9|24605.9|1
1730812320000|2024-11-05 13:12:00|24628|24608|24628|24608|24628|24608|24628|24608|2
1730812330000|2024-11-05 13:12:10|24628.4|24608.4|24641.3|24621.3|24641.3|24621.3|24628.4|24608.4|5
1730812340000|2024-11-05 13:12:20|24640.9|24620.9|24645.9|24625.9|24645.9|24625.9|24640.9|24620.9|2
1730812350000|2024-11-05 13:12:30|24648.4|24628.4|24648|24628|24648.4|24628.4|24648|24628|6
1730812360000|2024-11-05 13:12:40|24648.4|24628.4|24650.5|24630.5|24650.5|24630.5|24648.4|24628.4|1
1730812370000|2024-11-05 13:12:50|24649.7|24629.7|24645.9|24625.9|24649.7|24629.7|24645.5|24625.5|0
1730812380000|2024-11-05 13:13:00|24645.1|24625.1|24643|24623|24645.1|24625.1|24643|24623|6
1730812400000|2024-11-05 13:13:20|||||||||5
1730812410000|2024-11-05 13:13:30|24640.5|24620.5|24640.5|24620.5|24640.5|24620.5|24640.5|24620.5|2
1730812440000|2024-11-05 13:14:00|24640.9|24620.9|24640.9|24620.9|24640.9|24620.9|24640.9|24620.9|3
1730812450000|2024-11-05 13:14:10|||||||||2
1730812460000|2024-11-05 13:14:20|24648.4|24628.4|24648.4|24628.4|24648.4|24628.4|24648.4|24628.4|4
1730812470000|2024-11-05 13:14:30|24648.8|24628.8|24658.8|24638.8|24658.8|24638.8|24648.8|24628.8|5
1730812480000|2024-11-05 13:14:40|24660.9|24640.9|24665.5|24645.5|24665.5|24645.5|24660.9|24640.9|7
1730812490000|2024-11-05 13:14:50|24666.3|24646.3|24676.3|24656.3|24676.3|24656.3|24666.3|24646.3|46
1730812500000|2024-11-05 13:15:00|24675.5|24655.5|24657.2|24637.2|24675.5|24655.5|24657.2|24637.2|23
1730812510000|2024-11-05 13:15:10|24648|24628|24648|24628|24648|24628|24648|24628|3
1730812520000|2024-11-05 13:15:20|24647.6|24627.6|24648|24628|24648|24628|24643|24623|3
1730812540000|2024-11-05 13:15:40|||||||||1
1730812550000|2024-11-05 13:15:50|||||||||1
1730812560000|2024-11-05 13:16:00|24648.4|24628.4|24653|24633|24653|24633|24648.4|24628.4|1
1730812570000|2024-11-05 13:16:10|24655.5|24635.5|24658|24638|24658|24638|24655.5|24635.5|12
1730812580000|2024-11-05 13:16:20|24660.5|24640.5|24668|24648|24668|24648|24660.5|24640.5|6
1730812600000|2024-11-05 13:16:40|||||||||2
1730812610000|2024-11-05 13:16:50|||||||||2
1730812640000|2024-11-05 13:17:20|24670.5|24650.5|24665.9|24645.9|24670.5|24650.5|24665.9|24645.9|7
1730812660000|2024-11-05 13:17:40|24665.5|24645.5|24665.5|24645.5|24665.5|24645.5|24665.5|24645.5|2
1730812680000|2024-11-05 13:18:00|24660.9|24640.9|24660.1|24640.1|24660.9|24640.9|24660.1|24640.1|20
1730812690000|2024-11-05 13:18:10|24658|24638|24658|24638|24658|24638|24658|24638|17
1730812700000|2024-11-05 13:18:20|24657.6|24637.6|24655.5|24635.5|24657.6|24637.6|24655.5|24635.5|1
1730812710000|2024-11-05 13:18:30|24653|24633|24653|24633|24653|24633|24653|24633|1
1730812740000|2024-11-05 13:19:00|||||||||2
1730812750000|2024-11-05 13:19:10|24655.5|24635.5|24655.5|24635.5|24655.5|24635.5|24655.5|24635.5|2
1730812760000|2024-11-05 13:19:20|24655.9|24635.9|24656.3|24636.3|24656.3|24636.3|24655.9|24635.9|1
1730812770000|2024-11-05 13:19:30|24658.8|24638.8|24665.9|24645.9|24665.9|24645.9|24658.8|24638.8|5
1730812780000|2024-11-05 13:19:40|24668.8|24648.8|24668.8|24648.8|24668.8|24648.8|24668.8|24648.8|1
1730812790000|2024-11-05 13:19:50|||||||||1
1730812800000|2024-11-05 13:20:00|24665.9|24645.9|24665.9|24645.9|24665.9|24645.9|24665.9|24645.9|2
1730812810000|2024-11-05 13:20:10|24670.9|24650.9|24670.9|24650.9|24670.9|24650.9|24670.9|24650.9|4
1730812830000|2024-11-05 13:20:30|24673.4|24653.4|24670.9|24650.9|24673.4|24653.4|24670.9|24650.9|6
1730812840000|2024-11-05 13:20:40|24670.5|24650.5|24670.5|24650.5|24670.5|24650.5|24670.5|24650.5|9
1730812850000|2024-11-05 13:20:50|24670.9|24650.9|24670.9|24650.9|24670.9|24650.9|24670.9|24650.9|0
1730812860000|2024-11-05 13:21:00|24670.5|24650.5|24670.5|24650.5|24670.5|24650.5|24670.5|24650.5|2
1730812870000|2024-11-05 13:21:10|24673|24653|24673|24653|24673|24653|24673|24653|8
1730812880000|2024-11-05 13:21:20|24673.4|24653.4|24675.5|24655.5|24675.5|24655.5|24673.4|24653.4|2
1730812890000|2024-11-05 13:21:30|24675.9|24655.9|24680.9|24660.9|24680.9|24660.9|24675.9|24655.9|7
1730812900000|2024-11-05 13:21:40|24680.5|24660.5|24680.9|24660.9|24680.9|24660.9|24680.5|24660.5|1
1730812920000|2024-11-05 13:22:00|24682.6|24662.6|24680.5|24660.5|24682.6|24662.6|24680.1|24660.1|3
1730812930000|2024-11-05 13:22:10|24682.6|24662.6|24685.1|24665.1|24685.5|24665.5|24682.6|24662.6|10
1730812940000|2024-11-05 13:22:20|24685.9|24665.9|24688.8|24668.8|24688.8|24668.8|24685.9|24665.9|1
1730812950000|2024-11-05 13:22:30|24691.3|24671.3|24691.3|24671.3|24691.3|24671.3|24691.3|24671.3|11
1730812960000|2024-11-05 13:22:40|24691.7|24671.7|24710.9|24690.9|24710.9|24690.9|24691.7|24671.7|4
1730812970000|2024-11-05 13:22:50|24715.5|24695.5|24723|24703|24723|24703|24715.5|24695.5|24
1730812980000|2024-11-05 13:23:00|||||||||2
1730812990000|2024-11-05 13:23:10|24723.4|24703.4|24727.2|24707.2|24727.6|24707.6|24723.4|24703.4|6
1730813000000|2024-11-05 13:23:20|||||||||1
1730813010000|2024-11-05 13:23:30|||||||||1
1730813020000|2024-11-05 13:23:40|24725.1|24705.1|24725.1|24705.1|24725.1|24705.1|24725.1|24705.1|0
1730813030000|2024-11-05 13:23:50|24725.5|24705.5|24725.5|24705.5|24725.5|24705.5|24725.5|24705.5|2
1730813040000|2024-11-05 13:24:00|24725.9|24705.9|24728|24708|24728|24708|24725.9|24705.9|7
1730813050000|2024-11-05 13:24:10|24727.6|24707.6|24723|24703|24727.6|24707.6|24723|24703|8
1730813060000|2024-11-05 13:24:20|||||||||3
1730813070000|2024-11-05 13:24:30|||||||||1
1730813080000|2024-11-05 13:24:40|24720.5|24700.5|24720.5|24700.5|24720.5|24700.5|24720.5|24700.5|4
1730813090000|2024-11-05 13:24:50|24720.1|24700.1|24720.1|24700.1|24720.1|24700.1|24720.1|24700.1|2
1730813100000|2024-11-05 13:25:00|24718|24698|24718|24698|24718|24698|24718|24698|4
1730813110000|2024-11-05 13:25:10|24715.5|24695.5|24715.5|24695.5|24715.5|24695.5|24715.5|24695.5|1
1730813130000|2024-11-05 13:25:30|||||||||1
1730813140000|2024-11-05 13:25:40|||||||||1
1730813150000|2024-11-05 13:25:50|||||||||1
1730813160000|2024-11-05 13:26:00|||||||||2
1730813170000|2024-11-05 13:26:10|||||||||1
1730813180000|2024-11-05 13:26:20|24715.9|24695.9|24738|24718|24738|24718|24715.9|24695.9|12
1730813190000|2024-11-05 13:26:30|24738.4|24718.4|24738.4|24718.4|24738.4|24718.4|24738.4|24718.4|0
1730813200000|2024-11-05 13:26:40|24738|24718|24738|24718|24738|24718|24738|24718|1
1730813210000|2024-11-05 13:26:50|24740.9|24720.9|24743|24723|24743|24723|24740.9|24720.9|2
1730813220000|2024-11-05 13:27:00|24743.8|24723.8|24745.5|24725.5|24748|24728|24743.8|24723.8|6
1730813230000|2024-11-05 13:27:10|24740.5|24720.5|24740.9|24720.9|24740.9|24720.9|24738|24718|14
1730813240000|2024-11-05 13:27:20|24740.5|24720.5|24743|24723|24743|24723|24738.4|24718.4|0
1730813250000|2024-11-05 13:27:30|24742.6|24722.6|24716.4|24696.4|24742.6|24722.6|24716.4|24693.9|494
1730813260000|2024-11-05 13:27:40|24727.6|24687.6|24718.4|24698.4|24727.6|24698.4|24718.4|24687.6|100
1730813270000|2024-11-05 13:27:50|24720.5|24700.5|24732.2|24712.2|24732.2|24712.2|24718|24698|202
1730813280000|2024-11-05 13:28:00|24732.6|24712.6|24736.8|24716.8|24736.8|24716.8|24730.1|24710.1|2
1730813290000|2024-11-05 13:28:10|24736.4|24716.4|24729.3|24709.3|24736.4|24716.4|24729.3|24709.3|14
1730813300000|2024-11-05 13:28:20|24727.2|24707.2|24721.8|24701.8|24727.2|24707.2|24721.8|24701.8|2
1730813310000|2024-11-05 13:28:30|24719.7|24699.7|24712.2|24692.2|24719.7|24699.7|24712.2|24692.2|3
1730813320000|2024-11-05 13:28:40|24712.6|24692.6|24714.7|24694.7|24714.7|24694.7|24712.6|24692.6|0
1730813330000|2024-11-05 13:28:50|||||||||1
1730813340000|2024-11-05 13:29:00|24713.9|24693.9|24709.7|24689.7|24713.9|24693.9|24709.7|24689.7|4
1730813360000|2024-11-05 13:29:20|24712.2|24692.2|24712.2|24692.2|24712.2|24692.2|24712.2|24692.2|2
1730813370000|2024-11-05 13:29:30|24714.7|24694.7|24712.2|24692.2|24714.7|24694.7|24712.2|24692.2|1
1730813380000|2024-11-05 13:29:40|24712.6|24692.6|24714.7|24694.7|24714.7|24694.7|24712.6|24692.6|1
1730813390000|2024-11-05 13:29:50|||||||||1
1730813400000|2024-11-05 13:30:00|24715.1|24695.1|24737.2|24717.2|24741.8|24721.8|24715.1|24695.1|10
1730813410000|2024-11-05 13:30:10|24739.7|24719.7|24744.7|24724.7|24744.7|24724.7|24737.2|24717.2|15
1730813420000|2024-11-05 13:30:20|24746.8|24726.8|24749.7|24729.7|24749.7|24729.7|24746.8|24726.8|4
1730813440000|2024-11-05 13:30:40|24752.2|24732.2|24757.2|24737.2|24757.2|24737.2|24752.2|24732.2|1
1730813450000|2024-11-05 13:30:50|24759.7|24739.7|24760.1|24740.1|24760.1|24740.1|24759.7|24739.7|0
1730813460000|2024-11-05 13:31:00|24757.2|24737.2|24759.3|24739.3|24759.3|24739.3|24757.2|24737.2|9
1730813470000|2024-11-05 13:31:10|24759.7|24739.7|24761.8|24741.8|24761.8|24741.8|24759.7|24739.7|5
1730813480000|2024-11-05 13:31:20|24762.2|24742.2|24767.2|24747.2|24767.2|24747.2|24762.2|24742.2|3
1730813490000|2024-11-05 13:31:30|24765.1|24745.1|24764.3|24744.3|24765.1|24745.1|24759.7|24739.7|124
1730813500000|2024-11-05 13:31:40|24765.1|24745.1|24769.3|24749.3|24769.3|24749.3|24765.1|24745.1|121
1730813510000|2024-11-05 13:31:50|24774.7|24754.7|24774.7|24754.7|24774.7|24754.7|24774.7|24754.7|4
1730813520000|2024-11-05 13:32:00|24780.1|24760.1|24780.1|24760.1|24780.1|24760.1|24780.1|24760.1|8
1730813530000|2024-11-05 13:32:10|24787.2|24767.2|24787.2|24767.2|24787.2|24767.2|24787.2|24767.2|2
1730813540000|2024-11-05 13:32:20|||||||||1
1730813550000|2024-11-05 13:32:30|24787.6|24767.6|24798|24778|24798|24778|24787.6|24767.6|5
1730813560000|2024-11-05 13:32:40|24800.5|24780.5|24807.2|24787.2|24807.2|24787.2|24800.5|24780.5|9
1730813570000|2024-11-05 13:32:50|24807.6|24787.6|24812.2|24792.2|24812.2|24792.2|24807.2|24787.2|4
1730813580000|2024-11-05 13:33:00|24811.8|24791.8|24812.2|24792.2|24812.2|24792.2|24809.7|24789.7|2
1730813590000|2024-11-05 13:33:10|24815.1|24795.1|24814.7|24794.7|24815.5|24795.5|24814.7|24794.7|11
1730813600000|2024-11-05 13:33:20|24812.6|24792.6|24781.4|24761.4|24812.6|24792.6|24781.4|24761.4|55
1730813610000|2024-11-05 13:33:30|||||||||4
1730813620000|2024-11-05 13:33:40|24781.8|24761.8|24777.2|24757.2|24782.2|24762.2|24777.2|24757.2|4
1730813630000|2024-11-05 13:33:50|24776.4|24756.4|24766.8|24746.8|24776.4|24756.4|24766.8|24746.8|42
1730813640000|2024-11-05 13:34:00|24766.4|24746.4|24764.3|24744.3|24766.4|24746.4|24764.3|24744.3|1
1730813650000|2024-11-05 13:34:10|24766.4|24746.4|24766.8|24746.8|24766.8|24746.8|24764.3|24744.3|69
1730813660000|2024-11-05 13:34:20|24769.3|24749.3|24773.4|24753.4|24773.4|24753.4|24769.3|24749.3|11
1730813690000|2024-11-05 13:34:50|24774.2|24754.2|24774.2|24754.2|24774.2|24754.2|24774.2|24754.2|1
1730813700000|2024-11-05 13:35:00|24804.2|24744.2|24807.2|24787.2|24807.2|24787.2|24785.7|24744.2|7
1730813710000|2024-11-05 13:35:10|24812.6|24792.6|24817.6|24797.6|24817.6|24797.6|24812.6|24792.6|14
1730813720000|2024-11-05 13:35:20|24820.1|24800.1|24824.7|24804.7|24824.7|24804.7|24820.1|24800.1|12
1730813730000|2024-11-05 13:35:30|||||||||1
1730813740000|2024-11-05 13:35:40|24822.6|24802.6|24823.4|24803.4|24823.4|24803.4|24822.6|24802.6|8
1730813750000|2024-11-05 13:35:50|24829.7|24809.7|24840.1|24820.1|24840.1|24820.1|24829.7|24809.7|18
1730813760000|2024-11-05 13:36:00|24842.6|24822.6|24867.6|24847.6|24867.6|24847.6|24842.6|24822.6|69
1730813770000|2024-11-05 13:36:10|24865.5|24845.5|24863|24843|24873|24853|24863|24843|32
1730813780000|2024-11-05 13:36:20|24858|24838|24848|24828|24858|24838|24848|24828|7
1730813790000|2024-11-05 13:36:30|24850.5|24830.5|24845.9|24825.9|24850.5|24830.5|24843.4|24823.4|14
1730813800000|2024-11-05 13:36:40|24848.4|24828.4|24848.8|24828.8|24848.8|24828.8|24848.4|24828.4|1
1730813810000|2024-11-05 13:36:50|24849.2|24829.2|24850.9|24830.9|24850.9|24830.9|24848.8|24828.8|1
1730813820000|2024-11-05 13:37:00|24851.7|24831.7|24848.4|24828.4|24855.1|24835.1|24848.4|24828.4|6
1730813830000|2024-11-05 13:37:10|24845.9|24825.9|24845.9|24825.9|24845.9|24825.9|24845.9|24825.9|0
1730813840000|2024-11-05 13:37:20|24846.3|24826.3|24855.9|24835.9|24855.9|24835.9|24846.3|24826.3|6
1730813850000|2024-11-05 13:37:30|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|4
1730813860000|2024-11-05 13:37:40|24865.9|24845.9|24865.9|24845.9|24865.9|24845.9|24865.9|24845.9|2
1730813870000|2024-11-05 13:37:50|24865.5|24845.5|24863.4|24843.4|24865.5|24845.5|24863.4|24843.4|4
1730813880000|2024-11-05 13:38:00|24865.9|24845.9|24865.5|24845.5|24865.9|24845.9|24865.5|24845.5|1
1730813890000|2024-11-05 13:38:10|24863.4|24843.4|24865.9|24845.9|24865.9|24845.9|24863.4|24843.4|2
1730813900000|2024-11-05 13:38:20|24866.3|24846.3|24868.4|24848.4|24868.4|24848.4|24866.3|24846.3|0
1730813910000|2024-11-05 13:38:30|24865.9|24845.9|24858|24838|24868.4|24848.4|24858|24838|4
1730813920000|2024-11-05 13:38:40|24855.9|24835.9|24855.5|24835.5|24855.9|24835.9|24855.5|24835.5|25
1730813930000|2024-11-05 13:38:50|24853.4|24833.4|24853.8|24833.8|24853.8|24833.8|24853.4|24833.4|15
1730813940000|2024-11-05 13:39:00|24858|24838|24865.5|24845.5|24865.5|24845.5|24858|24838|8
1730813950000|2024-11-05 13:39:10|24865.9|24845.9|24875.9|24855.9|24875.9|24855.9|24865.9|24845.9|3
1730813960000|2024-11-05 13:39:20|24876.3|24856.3|24882.6|24862.6|24882.6|24862.6|24876.3|24856.3|11
1730813980000|2024-11-05 13:39:40|24883|24863|24883|24863|24883|24863|24883|24863|2
1730813990000|2024-11-05 13:39:50|24898|24878|24903|24883|24903.4|24883.4|24898|24878|5
1730814000000|2024-11-05 13:40:00|24903.4|24883.4|24900.9|24880.9|24903.4|24883.4|24900.9|24880.9|21
1730814010000|2024-11-05 13:40:10|24901.6|24881.6|24893.8|24873.8|24901.6|24881.6|24890.5|24870.5|84
1730814020000|2024-11-05 13:40:20|24893.4|24873.4|24878|24858|24893.4|24873.4|24878|24858|13
1730814030000|2024-11-05 13:40:30|24875.9|24855.9|24870.9|24850.9|24875.9|24855.9|24870.1|24850.1|59
1730814040000|2024-11-05 13:40:40|24870.1|24850.1|24867.2|24847.2|24870.1|24850.1|24867.2|24847.2|7
1730814050000|2024-11-05 13:40:50|24870.1|24850.1|24868|24848|24870.1|24850.1|24868|24848|46
1730814060000|2024-11-05 13:41:00|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|24867.6|24847.6|7
1730814070000|2024-11-05 13:41:10|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|0
1730814080000|2024-11-05 13:41:20|24868|24848|24868|24848|24868|24848|24868|24848|1
1730814090000|2024-11-05 13:41:30|24865.5|24845.5|24868|24848|24868|24848|24865.5|24845.5|0
1730814110000|2024-11-05 13:41:50|24865.9|24845.9|24862.6|24842.6|24865.9|24845.9|24862.6|24842.6|132
1730814120000|2024-11-05 13:42:00|24864.7|24844.7|24860.5|24840.5|24864.7|24844.7|24855.5|24835.5|7
1730814130000|2024-11-05 13:42:10|24862.6|24842.6|24860.1|24840.1|24862.6|24842.6|24860.1|24840.1|4
1730814140000|2024-11-05 13:42:20|||||||||1
1730814150000|2024-11-05 13:42:30|24862.2|24842.2|24865.1|24845.1|24865.1|24845.1|24862.2|24842.2|12
1730814160000|2024-11-05 13:42:40|24863|24843|24862.6|24842.6|24863|24843|24862.6|24842.6|1
1730814170000|2024-11-05 13:42:50|||||||||10
1730814180000|2024-11-05 13:43:00|24862.2|24842.2|24863|24843|24863|24843|24862.2|24842.2|2
1730814190000|2024-11-05 13:43:10|24865.1|24845.1|24865.1|24845.1|24865.1|24845.1|24865.1|24845.1|4
1730814210000|2024-11-05 13:43:30|24863|24843|24865.9|24845.9|24865.9|24845.9|24863|24843|6
1730814230000|2024-11-05 13:43:50|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|7
1730814240000|2024-11-05 13:44:00|24865.1|24845.1|24860.1|24840.1|24872.6|24845.1|24857.6|24832.6|6
1730814250000|2024-11-05 13:44:10|24860.9|24840.9|24868|24848|24868|24848|24860.9|24840.9|3
1730814260000|2024-11-05 13:44:20|24865.9|24845.9|24863.4|24843.4|24865.9|24845.9|24862.6|24842.6|2
1730814270000|2024-11-05 13:44:30|24865.5|24845.5|24867.6|24847.6|24867.6|24847.6|24865.5|24845.5|6
1730814280000|2024-11-05 13:44:40|24870.1|24850.1|24870.1|24850.1|24870.1|24850.1|24870.1|24850.1|0
1730814290000|2024-11-05 13:44:50|24872.2|24852.2|24872.6|24852.6|24872.6|24852.6|24872.2|24852.2|1
1730814300000|2024-11-05 13:45:00|24875.5|24855.5|24875.5|24855.5|24875.5|24855.5|24875.5|24855.5|9
1730814310000|2024-11-05 13:45:10|24875.9|24855.9|24883.4|24863.4|24883.4|24863.4|24875.9|24855.9|2
1730814320000|2024-11-05 13:45:20|24885.5|24865.5|24888.7|24868.7|24888.7|24868.7|24885.5|24865.5|12
1730814330000|2024-11-05 13:45:30|24890.9|24870.9|24888|24868|24890.9|24870.9|24888|24868|4
1730814340000|2024-11-05 13:45:40|24888.4|24868.4|24887.6|24867.6|24888.4|24868.4|24887.6|24867.6|1
1730814350000|2024-11-05 13:45:50|24888|24868|24890.5|24870.5|24890.5|24870.5|24888|24868|0
1730814360000|2024-11-05 13:46:00|24890.1|24870.1|24888|24868|24890.1|24870.1|24888|24868|0
1730814370000|2024-11-05 13:46:10|24887.6|24867.6|24883|24863|24887.6|24867.6|24883|24863|14
1730814380000|2024-11-05 13:46:20|24880.9|24860.9|24878|24858|24880.9|24860.9|24878|24858|53
1730814390000|2024-11-05 13:46:30|24873.4|24853.4|24865.5|24845.5|24873.4|24853.4|24865.5|24845.5|16
1730814400000|2024-11-05 13:46:40|||||||||1
1730814410000|2024-11-05 13:46:50|24865.1|24845.1|24865.1|24845.1|24865.1|24845.1|24863|24843|6
1730814420000|2024-11-05 13:47:00|24865.5|24845.5|24865.1|24845.1|24865.5|24845.5|24865.1|24845.1|1
1730814430000|2024-11-05 13:47:10|24863|24843|24865.5|24845.5|24865.5|24845.5|24863|24843|7
1730814440000|2024-11-05 13:47:20|24869.7|24849.7|24871.2|24851.2|24871.2|24851.2|24869.7|24849.7|3
1730814450000|2024-11-05 13:47:30|24870.8|24850.8|24870.5|24850.5|24870.8|24850.8|24870.5|24850.5|5
1730814470000|2024-11-05 13:47:50|24870.1|24850.1|24870.1|24850.1|24870.1|24850.1|24870.1|24850.1|5
1730814480000|2024-11-05 13:48:00|24867.2|24847.2|24867.2|24847.2|24867.2|24847.2|24867.2|24847.2|2
1730814490000|2024-11-05 13:48:10|24865.1|24845.1|24862.6|24842.6|24865.1|24845.1|24862.6|24842.6|0
1730814500000|2024-11-05 13:48:20|24863|24843|24858|24838|24863|24843|24858|24838|4
1730814510000|2024-11-05 13:48:30|24855.5|24835.5|24855.5|24835.5|24855.5|24835.5|24855.5|24835.5|1
1730814520000|2024-11-05 13:48:40|24858|24838|24850.1|24830.1|24858|24838|24850.1|24830.1|25
1730814530000|2024-11-05 13:48:50|24845.8|24825.8|24826|24806|24845.8|24825.8|24826|24806|44
1730814540000|2024-11-05 13:49:00|24818.9|24798.9|24820.1|24800.1|24822.6|24802.6|24814.7|24794.7|94
1730814560000|2024-11-05 13:49:20|||||||||1
1730814570000|2024-11-05 13:49:30|24815.5|24795.5|24812.6|24792.6|24815.5|24795.5|24812.6|24792.6|5
1730814580000|2024-11-05 13:49:40|24815.1|24795.1|24819.7|24799.7|24819.7|24799.7|24815.1|24795.1|8
1730814590000|2024-11-05 13:49:50|24820.8|24800.8|24825.1|24805.1|24825.1|24805.1|24820.8|24800.8|9
1730814600000|2024-11-05 13:50:00|24824.7|24804.7|24824.7|24804.7|24824.7|24804.7|24824.7|24804.7|11
1730814610000|2024-11-05 13:50:10|24823|24803|24825.1|24805.1|24825.1|24805.1|24822.6|24802.6|1
1730814620000|2024-11-05 13:50:20|24825.5|24805.5|24825.1|24805.1|24825.5|24805.5|24825.1|24805.1|8
1730814630000|2024-11-05 13:50:30|24825.8|24805.8|24828|24808|24828.3|24808.3|24825.8|24805.8|2
1730814640000|2024-11-05 13:50:40|24833|24813|24833|24813|24833|24813|24833|24813|0
1730814650000|2024-11-05 13:50:50|24830.5|24810.5|24828|24808|24830.5|24810.5|24828|24808|3
1730814660000|2024-11-05 13:51:00|24828.7|24808.7|24848.3|24828.3|24858.7|24838.7|24828.7|24808.7|42
1730814670000|2024-11-05 13:51:10|24846.2|24826.2|24843.7|24823.7|24846.2|24826.2|24843.7|24823.7|2
1730814680000|2024-11-05 13:51:20|24843.3|24823.3|24823.3|24803.3|24843.3|24823.3|24821.2|24801.2|3
1730814690000|2024-11-05 13:51:30|24821.2|24801.2|24818.7|24798.7|24821.2|24801.2|24818.7|24798.7|41
1730814700000|2024-11-05 13:51:40|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|80
1730814710000|2024-11-05 13:51:50|24815.8|24795.8|24818|24798|24818|24798|24815.8|24795.8|0
1730814720000|2024-11-05 13:52:00|24815.8|24795.8|24815.5|24795.5|24818|24798|24815.5|24795.5|17
1730814730000|2024-11-05 13:52:10|24817.6|24797.6|24815.5|24795.5|24818|24798|24815.5|24795.5|2
1730814740000|2024-11-05 13:52:20|24813|24793|24810.1|24790.1|24813|24793|24810.1|24790.1|7
1730814750000|2024-11-05 13:52:30|24807.9|24787.9|24802.6|24782.6|24807.9|24787.9|24802.6|24782.6|5
1730814760000|2024-11-05 13:52:40|24800.4|24780.4|24798.3|24778.3|24800.4|24780.4|24798.3|24778.3|3
1730814770000|2024-11-05 13:52:50|24797.6|24777.6|24797.6|24777.6|24797.6|24777.6|24797.6|24777.6|1
1730814780000|2024-11-05 13:53:00|24798.3|24778.3|24803.3|24783.3|24803.3|24783.3|24795.8|24775.8|8
1730814790000|2024-11-05 13:53:10|24805.8|24785.8|24808.3|24788.3|24808.3|24788.3|24805.8|24785.8|1
1730814800000|2024-11-05 13:53:20|24808.7|24788.7|24812.9|24792.9|24815.4|24795.4|24808.7|24788.7|5
1730814810000|2024-11-05 13:53:30|24810.8|24790.8|24810.8|24790.8|24810.8|24790.8|24810.8|24790.8|0
1730814820000|2024-11-05 13:53:40|24812.9|24792.9|24812.9|24792.9|24812.9|24792.9|24812.9|24792.9|5
1730814830000|2024-11-05 13:53:50|24815.4|24795.4|24815.4|24795.4|24815.4|24795.4|24815.4|24795.4|2
1730814840000|2024-11-05 13:54:00|24815.8|24795.8|24813.3|24793.3|24815.8|24795.8|24813.3|24793.3|2
1730814860000|2024-11-05 13:54:20|24817.9|24797.9|24818.3|24798.3|24818.3|24798.3|24817.9|24797.9|3
1730814870000|2024-11-05 13:54:30|24815.8|24795.8|24818.3|24798.3|24818.3|24798.3|24815.8|24795.8|0
1730814880000|2024-11-05 13:54:40|||||||||1
1730814890000|2024-11-05 13:54:50|||||||||1
1730814900000|2024-11-05 13:55:00|||||||||2
1730814910000|2024-11-05 13:55:10|24815.8|24795.8|24813.3|24793.3|24815.8|24795.8|24813.3|24793.3|4
1730814920000|2024-11-05 13:55:20|24811.2|24791.2|24812.9|24792.9|24812.9|24792.9|24810.8|24790.8|3
1730814930000|2024-11-05 13:55:30|24810.8|24790.8|24805.8|24785.8|24810.8|24790.8|24805.8|24785.8|8
1730814940000|2024-11-05 13:55:40|24806.2|24786.2|24807.9|24787.9|24807.9|24787.9|24805.4|24785.4|4
1730814960000|2024-11-05 13:56:00|24805.4|24785.4|24808.3|24788.3|24808.3|24788.3|24805.4|24785.4|1
1730814970000|2024-11-05 13:56:10|24807.9|24787.9|24807.9|24787.9|24808.3|24788.3|24807.9|24787.9|0
1730814980000|2024-11-05 13:56:20|24808.3|24788.3|24807.9|24787.9|24808.3|24788.3|24807.9|24787.9|1
1730814990000|2024-11-05 13:56:30|24807.6|24787.6|24805.4|24785.4|24807.6|24787.6|24805.4|24785.4|1
1730815000000|2024-11-05 13:56:40|24806.2|24786.2|24807.6|24787.6|24808.3|24788.3|24806.2|24786.2|0
1730815010000|2024-11-05 13:56:50|24805.4|24785.4|24805.4|24785.4|24805.4|24785.4|24805.4|24785.4|0
1730815020000|2024-11-05 13:57:00|24803.3|24783.3|24800.8|24780.8|24803.3|24783.3|24800.8|24780.8|3
1730815030000|2024-11-05 13:57:10|24800.4|24780.4|24788.7|24768.7|24800.4|24780.4|24788.7|24768.7|5
1730815040000|2024-11-05 13:57:20|24787.9|24767.9|24784.7|24764.7|24787.9|24767.9|24782.2|24762.2|111
1730815050000|2024-11-05 13:57:30|24785.1|24765.1|24785.1|24765.1|24785.4|24765.4|24785.1|24765.1|5
1730815060000|2024-11-05 13:57:40|24782.6|24762.6|24785.1|24765.1|24785.1|24765.1|24782.6|24762.6|1
1730815080000|2024-11-05 13:58:00|24785|24765|24785|24765|24785|24765|24784.3|24764.3|3
1730815090000|2024-11-05 13:58:10|||||||||1
1730815100000|2024-11-05 13:58:20|24790.8|24770.8|24797.9|24777.9|24797.9|24777.9|24790.4|24770.4|105
1730815110000|2024-11-05 13:58:30|24798.7|24778.7|24798.7|24778.7|24798.7|24778.7|24798.7|24778.7|4
1730815120000|2024-11-05 13:58:40|24804.1|24784.1|24804.5|24784.5|24804.5|24784.5|24804.1|24784.1|3
1730815140000|2024-11-05 13:59:00|24804.1|24784.1|24812.9|24792.9|24813.3|24793.3|24804.1|24784.1|24
1730815150000|2024-11-05 13:59:10|24807.9|24787.9|24805.4|24785.4|24807.9|24787.9|24805.4|24785.4|8
1730815160000|2024-11-05 13:59:20|24798.3|24778.3|24797.9|24777.9|24798.3|24778.3|24797.9|24777.9|0
1730815170000|2024-11-05 13:59:30|24798.3|24778.3|24805.8|24785.8|24805.8|24785.8|24798.3|24778.3|2
1730815180000|2024-11-05 13:59:40|24806.6|24786.6|24815.8|24795.8|24815.8|24795.8|24806.6|24786.6|4
1730815190000|2024-11-05 13:59:50|24820.4|24800.4|24820.4|24800.4|24820.4|24800.4|24820.4|24800.4|2
1730815200000|2024-11-05 14:00:00|24820.8|24800.8|24823.7|24803.7|24823.7|24803.7|24820.8|24800.8|2
1730815210000|2024-11-05 14:00:10|24824.1|24804.1|24829.1|24809.1|24829.1|24809.1|24824.1|24804.1|49
1730815220000|2024-11-05 14:00:20|24829.5|24809.5|24838.7|24818.7|24838.7|24818.7|24829.5|24809.5|3
1730815230000|2024-11-05 14:00:30|24839.1|24819.1|24848.7|24828.7|24848.7|24828.7|24839.1|24819.1|6
1730815240000|2024-11-05 14:00:40|24849.1|24829.1|24849.1|24829.1|24849.1|24829.1|24849.1|24829.1|3
1730815250000|2024-11-05 14:00:50|24851.2|24831.2|24853.7|24833.7|24853.7|24833.7|24851.2|24831.2|111
1730815260000|2024-11-05 14:01:00|24855.8|24835.8|24847.2|24827.2|24855.8|24835.8|24847.2|24827.2|4
1730815270000|2024-11-05 14:01:10|24840.8|24820.8|24835.4|24815.4|24840.8|24820.8|24835.4|24815.4|3
1730815280000|2024-11-05 14:01:20|24833.3|24813.3|24833.3|24813.3|24833.3|24813.3|24833.3|24813.3|1
1730815290000|2024-11-05 14:01:30|24832.5|24812.5|24830|24810|24832.5|24812.5|24830|24810|0
1730815300000|2024-11-05 14:01:40|24829.7|24809.7|24825|24805|24829.7|24809.7|24825|24805|2
1730815310000|2024-11-05 14:01:50|24822.9|24802.9|24822.9|24802.9|24822.9|24802.9|24822.9|24802.9|3
1730815330000|2024-11-05 14:02:10|24823.7|24803.7|24827.9|24807.9|24827.9|24807.9|24823.7|24803.7|3
1730815350000|2024-11-05 14:02:30|24828.3|24808.3|24830.4|24810.4|24830.4|24810.4|24828.3|24808.3|23
1730815360000|2024-11-05 14:02:40|24832.5|24812.5|24832.5|24812.5|24835.4|24815.4|24832.5|24812.5|73
1730815380000|2024-11-05 14:03:00|24832.9|24812.9|24827.5|24807.5|24832.9|24812.9|24827.5|24807.5|44
1730815400000|2024-11-05 14:03:20|||||||||4
1730815410000|2024-11-05 14:03:30|24822.9|24802.9|24822.9|24802.9|24822.9|24802.9|24822.9|24802.9|3
1730815420000|2024-11-05 14:03:40|||||||||7
1730815430000|2024-11-05 14:03:50|24823.3|24803.3|24825.4|24805.4|24825.4|24805.4|24823.3|24803.3|34
1730815440000|2024-11-05 14:04:00|24827.5|24807.5|24837.9|24817.9|24837.9|24817.9|24827.5|24807.5|75
1730815450000|2024-11-05 14:04:10|||||||||2
1730815460000|2024-11-05 14:04:20|24835.8|24815.8|24832.9|24812.9|24835.8|24815.8|24832.9|24812.9|3
1730815470000|2024-11-05 14:04:30|24833.3|24813.3|24833.3|24813.3|24833.3|24813.3|24833.3|24813.3|4
1730815480000|2024-11-05 14:04:40|24833.7|24813.7|24835.8|24815.8|24835.8|24815.8|24833.7|24813.7|1
1730815490000|2024-11-05 14:04:50|24840.4|24820.4|24848.3|24828.3|24848.3|24828.3|24840.4|24820.4|7
1730815500000|2024-11-05 14:05:00|24847.9|24827.9|24850.8|24830.8|24850.8|24830.8|24847.9|24827.9|6
1730815510000|2024-11-05 14:05:10|24850.4|24830.4|24850.8|24830.8|24850.8|24830.8|24850.4|24830.4|3
1730815530000|2024-11-05 14:05:30|||||||||1
1730815540000|2024-11-05 14:05:40|24850.4|24830.4|24850.4|24830.4|24850.4|24830.4|24850.4|24830.4|6
1730815550000|2024-11-05 14:05:50|24850.8|24830.8|24850.8|24830.8|24850.8|24830.8|24850.8|24830.8|0
1730815560000|2024-11-05 14:06:00|24853.7|24833.7|24860.8|24840.8|24860.8|24840.8|24853.7|24833.7|5
1730815570000|2024-11-05 14:06:10|24861.6|24841.6|24865.8|24845.8|24868.3|24848.3|24861.6|24841.6|10
1730815580000|2024-11-05 14:06:20|24865|24845|24855.4|24835.4|24865|24845|24855.4|24835.4|7
1730815590000|2024-11-05 14:06:30|24850|24830|24847.1|24827.1|24850|24830|24847.1|24827.1|25
1730815600000|2024-11-05 14:06:40|24837.9|24817.9|24837.9|24817.9|24837.9|24817.9|24837.9|24817.9|0
1730815610000|2024-11-05 14:06:50|24835.8|24815.8|24833.3|24813.3|24835.8|24815.8|24833.3|24813.3|2
1730815620000|2024-11-05 14:07:00|24830.8|24810.8|24835.8|24815.8|24835.8|24815.8|24830.8|24810.8|7
1730815640000|2024-11-05 14:07:20|24840|24820|24844.6|24824.6|24844.6|24824.6|24840|24820|3
1730815650000|2024-11-05 14:07:30|24847.9|24827.9|24848.3|24828.3|24848.3|24828.3|24847.9|24827.9|5
1730815660000|2024-11-05 14:07:40|||||||||1
1730815670000|2024-11-05 14:07:50|24846.2|24826.2|24846.2|24826.2|24846.2|24826.2|24845.8|24825.8|3
1730815680000|2024-11-05 14:08:00|24848.3|24828.3|24843.7|24823.7|24848.3|24828.3|24842.9|24822.9|4
1730815690000|2024-11-05 14:08:10|24845.8|24825.8|24845.8|24825.8|24845.8|24825.8|24845.4|24825.4|4
1730815700000|2024-11-05 14:08:20|24847.9|24827.9|24847.9|24827.9|24850|24830|24847.9|24827.9|2
1730815710000|2024-11-05 14:08:30|24845.8|24825.8|24843.3|24823.3|24845.8|24825.8|24840.8|24820.8|62
1730815720000|2024-11-05 14:08:40|24843.7|24823.7|24843.7|24823.7|24843.7|24823.7|24843.7|24823.7|9
1730815730000|2024-11-05 14:08:50|24845.4|24825.4|24842.9|24822.9|24845.4|24825.4|24842.9|24822.9|1
1730815740000|2024-11-05 14:09:00|24840.8|24820.8|24840.8|24820.8|24840.8|24820.8|24840.8|24820.8|3
1730815750000|2024-11-05 14:09:10|24838.3|24818.3|24838.3|24818.3|24838.3|24818.3|24838.3|24818.3|0
1730815760000|2024-11-05 14:09:20|24840.8|24820.8|24840.8|24820.8|24840.8|24820.8|24838.3|24818.3|104
1730815770000|2024-11-05 14:09:30|24852|24812|24852|24812|24852|24812|24852|24812|12
1730815780000|2024-11-05 14:09:40|24860.4|24820.4|24860.4|24820.4|24860.4|24820.4|24860.4|24820.4|13
1730815800000|2024-11-05 14:10:00|24850.4|24830.4|24841.2|24821.2|24850.4|24830.4|24841.2|24821.2|5
1730815810000|2024-11-05 14:10:10|24843.7|24823.7|24843.7|24823.7|24843.7|24823.7|24843.7|24823.7|1
1730815820000|2024-11-05 14:10:20|24839.1|24819.1|24839.1|24819.1|24839.1|24819.1|24839.1|24819.1|0
1730815830000|2024-11-05 14:10:30|||||||||2
1730815840000|2024-11-05 14:10:40|24839.5|24819.5|24843.7|24823.7|24843.7|24823.7|24839.5|24819.5|4
1730815860000|2024-11-05 14:11:00|24841.6|24821.6|24838.7|24818.7|24841.6|24821.6|24838.7|24818.7|4
1730815870000|2024-11-05 14:11:10|||||||||2
1730815880000|2024-11-05 14:11:20|||||||||4
1730815900000|2024-11-05 14:11:40|24842|24822|24844.1|24824.1|24844.1|24824.1|24842|24822|7
1730815920000|2024-11-05 14:12:00|24844.5|24824.5|24844.5|24824.5|24844.5|24824.5|24844.5|24824.5|1
1730815930000|2024-11-05 14:12:10|||||||||1
1730815940000|2024-11-05 14:12:20|24849.1|24829.1|24849.5|24829.5|24849.5|24829.5|24849.1|24829.1|2
1730815970000|2024-11-05 14:12:50|24849.1|24829.1|24851.6|24831.6|24851.6|24831.6|24849.1|24829.1|2
1730815980000|2024-11-05 14:13:00|24852|24832|24853.3|24833.3|24856.6|24836.6|24849.1|24829.1|47
1730815990000|2024-11-05 14:13:10|24851.2|24831.2|24848.7|24828.7|24851.6|24831.6|24848.7|24828.7|7
1730816000000|2024-11-05 14:13:20|24846.2|24826.2|24846.6|24826.6|24846.6|24826.6|24846.2|24826.2|10
1730816010000|2024-11-05 14:13:30|24841.6|24821.6|24841.6|24821.6|24841.6|24821.6|24841.6|24821.6|2
1730816020000|2024-11-05 14:13:40|||||||||1
1730816030000|2024-11-05 14:13:50|||||||||1
1730816050000|2024-11-05 14:14:10|||||||||2
1730816060000|2024-11-05 14:14:20|||||||||1
1730816080000|2024-11-05 14:14:40|24842|24822|24841.6|24821.6|24844.1|24824.1|24841.6|24821.6|7
1730816090000|2024-11-05 14:14:50|24842|24822|24844.1|24824.1|24844.1|24824.1|24842|24822|1
1730816100000|2024-11-05 14:15:00|24844.9|24824.9|24849.1|24829.1|24849.1|24829.1|24844.9|24824.9|4
1730816110000|2024-11-05 14:15:10|24851.2|24831.2|24851.2|24831.2|24851.2|24831.2|24851.2|24831.2|0
1730816130000|2024-11-05 14:15:30|24849.1|24829.1|24851.6|24831.6|24851.6|24831.6|24849.1|24829.1|2
1730816140000|2024-11-05 14:15:40|24851.2|24831.2|24851.6|24831.6|24851.6|24831.6|24851.2|24831.2|1
1730816150000|2024-11-05 14:15:50|24849.5|24829.5|24849.1|24829.1|24849.5|24829.5|24849.1|24829.1|4
1730816160000|2024-11-05 14:16:00|||||||||1
1730816170000|2024-11-05 14:16:10|24848.3|24828.3|24847.9|24827.9|24848.3|24828.3|24847.9|24827.9|4
1730816180000|2024-11-05 14:16:20|24840.8|24820.8|24840.8|24820.8|24840.8|24820.8|24840.8|24820.8|1
1730816190000|2024-11-05 14:16:30|24838.7|24818.7|24825.8|24805.8|24838.7|24818.7|24825.8|24805.8|4
1730816210000|2024-11-05 14:16:50|24828.7|24808.7|24833.7|24813.7|24833.7|24813.7|24828.7|24808.7|1
1730816220000|2024-11-05 14:17:00|24834.1|24814.1|24834.1|24814.1|24834.1|24814.1|24834.1|24814.1|2
1730816230000|2024-11-05 14:17:10|||||||||2
1730816250000|2024-11-05 14:17:30|24831.6|24811.6|24834.1|24814.1|24834.1|24814.1|24831.6|24811.6|4
1730816260000|2024-11-05 14:17:40|||||||||1
1730816270000|2024-11-05 14:17:50|24834.5|24814.5|24836.6|24816.6|24838.7|24818.7|24834.5|24814.5|0
1730816280000|2024-11-05 14:18:00|24838.7|24818.7|24839.1|24819.1|24839.1|24819.1|24838.7|24818.7|1
1730816290000|2024-11-05 14:18:10|||||||||2
1730816320000|2024-11-05 14:18:40|24838.7|24818.7|24841.2|24821.2|24841.2|24821.2|24838.7|24818.7|2
1730816330000|2024-11-05 14:18:50|24838.7|24818.7|24836.6|24816.6|24838.7|24818.7|24836.6|24816.6|17
1730816340000|2024-11-05 14:19:00|24836.2|24816.2|24827.9|24807.9|24836.2|24816.2|24827.9|24807.9|8
1730816350000|2024-11-05 14:19:10|24825.8|24805.8|24828.3|24808.3|24828.3|24808.3|24825.8|24805.8|6
1730816360000|2024-11-05 14:19:20|24829.1|24809.1|24846.6|24826.6|24846.6|24826.6|24829.1|24809.1|5
1730816370000|2024-11-05 14:19:30|||||||||3
1730816390000|2024-11-05 14:19:50|24848.7|24828.7|24848.7|24828.7|24848.7|24828.7|24848.7|24828.7|1
1730816400000|2024-11-05 14:20:00|24846.6|24826.6|24848.7|24828.7|24848.7|24828.7|24846.2|24826.2|6
1730816410000|2024-11-05 14:20:10|24850.8|24830.8|24851.2|24831.2|24851.6|24831.6|24850.8|24830.8|4
1730816420000|2024-11-05 14:20:20|||||||||3
1730816440000|2024-11-05 14:20:40|24853.7|24833.7|24853.7|24833.7|24853.7|24833.7|24853.7|24833.7|2
1730816450000|2024-11-05 14:20:50|||||||||1
1730816460000|2024-11-05 14:21:00|24851.6|24831.6|24838.3|24818.3|24851.6|24831.6|24838.3|24818.3|11
1730816470000|2024-11-05 14:21:10|24838.7|24818.7|24838.7|24818.7|24838.7|24818.7|24838.7|24818.7|3
1730816480000|2024-11-05 14:21:20|||||||||3
1730816490000|2024-11-05 14:21:30|24839.1|24819.1|24841.2|24821.2|24841.2|24821.2|24839.1|24819.1|3
1730816500000|2024-11-05 14:21:40|24843.3|24823.3|24843.3|24823.3|24843.3|24823.3|24843.3|24823.3|0
1730816520000|2024-11-05 14:22:00|24841.2|24821.2|24841.6|24821.6|24841.6|24821.6|24841.2|24821.2|6
1730816550000|2024-11-05 14:22:30|24843.7|24823.7|24843.7|24823.7|24843.7|24823.7|24843.7|24823.7|1
1730816560000|2024-11-05 14:22:40|24846.2|24826.2|24841.2|24821.2|24846.2|24826.2|24841.2|24821.2|12
1730816580000|2024-11-05 14:23:00|||||||||2
1730816590000|2024-11-05 14:23:10|24838.7|24818.7|24838.7|24818.7|24838.7|24818.7|24838.7|24818.7|0
1730816600000|2024-11-05 14:23:20|24838.3|24818.3|24838.3|24818.3|24838.3|24818.3|24838.3|24818.3|1
1730816610000|2024-11-05 14:23:30|24836.2|24816.2|24833.7|24813.7|24836.2|24816.2|24833.7|24813.7|2
1730816620000|2024-11-05 14:23:40|24834.1|24814.1|24836.2|24816.2|24836.2|24816.2|24834.1|24814.1|1
1730816630000|2024-11-05 14:23:50|||||||||2
1730816640000|2024-11-05 14:24:00|24834.1|24814.1|24833.7|24813.7|24834.1|24814.1|24833.7|24813.7|6
1730816650000|2024-11-05 14:24:10|||||||||1
1730816670000|2024-11-05 14:24:30|||||||||2
1730816680000|2024-11-05 14:24:40|24836.2|24816.2|24834.1|24814.1|24836.2|24816.2|24834.1|24814.1|4
1730816690000|2024-11-05 14:24:50|24836.6|24816.6|24844.5|24824.5|24844.5|24824.5|24836.6|24816.6|11
1730816700000|2024-11-05 14:25:00|24844.9|24824.9|24849.1|24829.1|24849.1|24829.1|24844.9|24824.9|6
1730816710000|2024-11-05 14:25:10|24851.2|24831.2|24851.2|24831.2|24851.2|24831.2|24850.4|24830.4|1
1730816720000|2024-11-05 14:25:20|||||||||2
1730816750000|2024-11-05 14:25:50|||||||||3
1730816760000|2024-11-05 14:26:00|24851.6|24831.6|24851.6|24831.6|24853.7|24833.7|24851.2|24831.2|1
1730816770000|2024-11-05 14:26:10|24855.8|24835.8|24851.2|24831.2|24855.8|24835.8|24851.2|24831.2|0
1730816780000|2024-11-05 14:26:20|24851.6|24831.6|24853.7|24833.7|24853.7|24833.7|24851.6|24831.6|1
1730816790000|2024-11-05 14:26:30|||||||||1
1730816800000|2024-11-05 14:26:40|||||||||2
1730816810000|2024-11-05 14:26:50|24853.3|24833.3|24851.6|24831.6|24853.3|24833.3|24851.2|24831.2|2
1730816820000|2024-11-05 14:27:00|24853.7|24833.7|24853.7|24833.7|24853.7|24833.7|24853.7|24833.7|2
1730816830000|2024-11-05 14:27:10|||||||||4
1730816850000|2024-11-05 14:27:30|24855.8|24835.8|24855.8|24835.8|24855.8|24835.8|24855.8|24835.8|2
1730816860000|2024-11-05 14:27:40|24856.2|24836.2|24864.1|24844.1|24864.1|24844.1|24856.2|24836.2|7
1730816870000|2024-11-05 14:27:50|24863.7|24843.7|24861.6|24841.6|24863.7|24843.7|24861.6|24841.6|2
1730816880000|2024-11-05 14:28:00|24861.2|24841.2|24861.2|24841.2|24861.2|24841.2|24861.2|24841.2|1
1730816890000|2024-11-05 14:28:10|24861.6|24841.6|24861.6|24841.6|24861.6|24841.6|24861.6|24841.6|2
1730816900000|2024-11-05 14:28:20|||||||||2
1730816910000|2024-11-05 14:28:30|24862|24842|24857|24837|24864.1|24844.1|24857|24837|3
1730816920000|2024-11-05 14:28:40|24856.6|24836.6|24856.6|24836.6|24856.6|24836.6|24856.6|24836.6|2
1730816930000|2024-11-05 14:28:50|||||||||1
1730816940000|2024-11-05 14:29:00|24857|24837|24859.5|24839.5|24859.5|24839.5|24857|24837|2
1730816950000|2024-11-05 14:29:10|||||||||1
1730816960000|2024-11-05 14:29:20|24864.1|24844.1|24864.1|24844.1|24864.1|24844.1|24864.1|24844.1|4
1730816980000|2024-11-05 14:29:40|24866.6|24846.6|24866.6|24846.6|24866.6|24846.6|24866.6|24846.6|6
1730816990000|2024-11-05 14:29:50|24872.4|24852.4|24877.4|24857.4|24877.4|24857.4|24872.4|24852.4|3
1730817000000|2024-11-05 14:30:00|24875.3|24855.3|24876.6|24856.6|24877|24857|24874.5|24854.5|9
1730817010000|2024-11-05 14:30:10|||||||||2
1730817020000|2024-11-05 14:30:20|24876.2|24856.2|24876.2|24856.2|24876.2|24856.2|24875.8|24855.8|13
1730817030000|2024-11-05 14:30:30|24877|24857|24877|24857|24877|24857|24877|24857|0
1730817040000|2024-11-05 14:30:40|24879.1|24859.1|24909.5|24889.5|24912.4|24892.4|24879.1|24859.1|28
1730817050000|2024-11-05 14:30:50|24907.8|24887.8|24904.5|24884.5|24912.4|24892.4|24904.5|24884.5|7
1730817060000|2024-11-05 14:31:00|24902|24882|24902.4|24882.4|24904.5|24884.5|24902|24882|9
1730817070000|2024-11-05 14:31:10|24902|24882|24899.5|24879.5|24902|24882|24899.5|24879.5|91
1730817080000|2024-11-05 14:31:20|24899.1|24879.1|24896.6|24876.6|24899.1|24879.1|24896.6|24876.6|2
1730817090000|2024-11-05 14:31:30|24896.2|24876.2|24895.4|24875.4|24896.2|24876.2|24895.4|24875.4|3
1730817100000|2024-11-05 14:31:40|24893.3|24873.3|24893.3|24873.3|24893.7|24873.7|24893.3|24873.3|0
1730817110000|2024-11-05 14:31:50|24893.7|24873.7|24893.7|24873.7|24893.7|24873.7|24893.7|24873.7|11
1730817120000|2024-11-05 14:32:00|24894.1|24874.1|24896.6|24876.6|24896.6|24876.6|24894.1|24874.1|4
1730817130000|2024-11-05 14:32:10|||||||||1
1730817140000|2024-11-05 14:32:20|24899.1|24879.1|24899.1|24879.1|24899.1|24879.1|24899.1|24879.1|4
1730817150000|2024-11-05 14:32:30|24898.7|24878.7|24896.6|24876.6|24898.7|24878.7|24896.6|24876.6|11
1730817160000|2024-11-05 14:32:40|24896.2|24876.2|24894.1|24874.1|24896.2|24876.2|24894.1|24874.1|12
1730817170000|2024-11-05 14:32:50|||||||||1
1730817180000|2024-11-05 14:33:00|24893.3|24873.3|24891.2|24871.2|24893.3|24873.3|24891.2|24871.2|9
1730817190000|2024-11-05 14:33:10|24892|24872|24901.6|24881.6|24901.6|24881.6|24892|24872|5
1730817200000|2024-11-05 14:33:20|24904.1|24884.1|24906.6|24886.6|24906.6|24886.6|24904.1|24884.1|1
1730817210000|2024-11-05 14:33:30|24907|24887|24907|24887|24907|24887|24907|24887|3
1730817220000|2024-11-05 14:33:40|24906.6|24886.6|24901.6|24881.6|24906.6|24886.6|24901.6|24881.6|11
1730817230000|2024-11-05 14:33:50|24904.1|24884.1|24904.1|24884.1|24904.1|24884.1|24904.1|24884.1|4
1730817240000|2024-11-05 14:34:00|||||||||3
1730817260000|2024-11-05 14:34:20|24903.7|24883.7|24906.2|24886.2|24906.2|24886.2|24903.7|24883.7|6
1730817270000|2024-11-05 14:34:30|24908.7|24888.7|24908.7|24888.7|24908.7|24888.7|24908.7|24888.7|5
1730817280000|2024-11-05 14:34:40|||||||||4
1730817290000|2024-11-05 14:34:50|24910.8|24890.8|24911.6|24891.6|24911.6|24891.6|24910.8|24890.8|1
1730817300000|2024-11-05 14:35:00|24910.8|24890.8|24906.2|24886.2|24910.8|24890.8|24906.2|24886.2|11
1730817310000|2024-11-05 14:35:10|24905.8|24885.8|24898.7|24878.7|24906.2|24886.2|24898.7|24878.7|6
1730817320000|2024-11-05 14:35:20|24901.2|24881.2|24901.2|24881.2|24901.2|24881.2|24901.2|24881.2|8
1730817330000|2024-11-05 14:35:30|24903.7|24883.7|24901.2|24881.2|24903.7|24883.7|24901.2|24881.2|1
1730817340000|2024-11-05 14:35:40|||||||||3
1730817350000|2024-11-05 14:35:50|||||||||1
1730817360000|2024-11-05 14:36:00|||||||||1
1730817370000|2024-11-05 14:36:10|24899.1|24879.1|24899.1|24879.1|24899.1|24879.1|24899.1|24879.1|1
1730817380000|2024-11-05 14:36:20|24898.3|24878.3|24865|24845|24898.3|24878.3|24865|24845|431
1730817390000|2024-11-05 14:36:30|24863.8|24843.8|24853.8|24833.8|24863.8|24843.8|24853.8|24833.8|20
1730817400000|2024-11-05 14:36:40|24851.7|24831.7|24852.1|24832.1|24852.1|24832.1|24851.7|24831.7|3
1730817410000|2024-11-05 14:36:50|24847.1|24827.1|24850|24830|24850|24830|24847.1|24827.1|2
1730817420000|2024-11-05 14:37:00|24852.1|24832.1|24854.6|24834.6|24854.6|24834.6|24852.1|24832.1|5
1730817430000|2024-11-05 14:37:10|24863.4|24843.4|24862.5|24842.5|24865|24845|24862.5|24842.5|6
1730817450000|2024-11-05 14:37:30|24862.9|24842.9|24860.4|24840.4|24862.9|24842.9|24860.4|24840.4|2
1730817460000|2024-11-05 14:37:40|24857.5|24837.5|24859.6|24839.6|24859.6|24839.6|24857.5|24837.5|6
1730817470000|2024-11-05 14:37:50|24861.7|24841.7|24872.1|24852.1|24872.1|24852.1|24861.7|24841.7|2
1730817480000|2024-11-05 14:38:00|24872.9|24852.9|24880|24860|24880|24860|24872.9|24852.9|13
1730817490000|2024-11-05 14:38:10|24879.6|24859.6|24879.6|24859.6|24879.6|24859.6|24879.6|24859.6|0
1730817500000|2024-11-05 14:38:20|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|4
1730817510000|2024-11-05 14:38:30|||||||||3
1730817520000|2024-11-05 14:38:40|24874.2|24854.2|24870|24850|24874.2|24854.2|24870|24850|5
1730817530000|2024-11-05 14:38:50|24869.6|24849.6|24862.5|24842.5|24869.6|24849.6|24862.5|24842.5|1
1730817540000|2024-11-05 14:39:00|24862.9|24842.9|24862.5|24842.5|24862.9|24842.9|24862.5|24842.5|3
1730817550000|2024-11-05 14:39:10|24860|24840|24858.8|24838.8|24860|24840|24858.8|24838.8|5
1730817560000|2024-11-05 14:39:20|24856.7|24836.7|24859.2|24839.2|24859.2|24839.2|24856.7|24836.7|2
1730817580000|2024-11-05 14:39:40|24858.4|24838.4|24856.7|24836.7|24858.4|24838.4|24856.3|24836.3|1
1730817590000|2024-11-05 14:39:50|24857.1|24837.1|24856.3|24836.3|24857.1|24837.1|24856.3|24836.3|2
1730817600000|2024-11-05 14:40:00|24858.4|24838.4|24867.5|24847.5|24876.7|24847.5|24858.4|24836.7|31
1730817610000|2024-11-05 14:40:10|24869.6|24849.6|24872.1|24852.1|24872.1|24852.1|24869.6|24849.6|0
1730817620000|2024-11-05 14:40:20|24869.6|24849.6|24874.2|24854.2|24874.2|24854.2|24869.6|24849.6|7
1730817630000|2024-11-05 14:40:30|||||||||1
1730817640000|2024-11-05 14:40:40|24872.1|24852.1|24869.6|24849.6|24872.1|24852.1|24869.6|24849.6|5
1730817660000|2024-11-05 14:41:00|24870|24850|24869.6|24849.6|24870|24850|24869.6|24849.6|5
1730817670000|2024-11-05 14:41:10|24867.5|24847.5|24869.6|24849.6|24869.6|24849.6|24867.5|24847.5|9
1730817680000|2024-11-05 14:41:20|24871.7|24851.7|24874.6|24854.6|24874.6|24854.6|24871.7|24851.7|249
1730817690000|2024-11-05 14:41:30|24878.8|24858.8|24886.7|24866.7|24886.7|24866.7|24878.8|24858.8|4
1730817700000|2024-11-05 14:41:40|24891.2|24871.2|24900.4|24880.4|24900.4|24880.4|24891.2|24871.2|15
1730817710000|2024-11-05 14:41:50|24900.8|24880.8|24900.4|24880.4|24902.5|24882.5|24900.4|24880.4|10
1730817720000|2024-11-05 14:42:00|24903.3|24883.3|24903.3|24883.3|24903.3|24883.3|24903.3|24883.3|211
1730817730000|2024-11-05 14:42:10|||||||||11
1730817740000|2024-11-05 14:42:20|||||||||1
1730817760000|2024-11-05 14:42:40|||||||||11
1730817770000|2024-11-05 14:42:50|24900.8|24880.8|24898.3|24878.3|24900.8|24880.8|24898.3|24878.3|1
1730817780000|2024-11-05 14:43:00|24895.8|24875.8|24887.9|24867.9|24895.8|24875.8|24887.9|24867.9|26
1730817790000|2024-11-05 14:43:10|24887.5|24867.5|24879.2|24859.2|24887.5|24867.5|24879.2|24859.2|107
1730817800000|2024-11-05 14:43:20|24877.1|24857.1|24877.5|24857.5|24877.5|24857.5|24877.1|24857.1|61
1730817810000|2024-11-05 14:43:30|24877.1|24857.1|24872.1|24852.1|24877.1|24857.1|24872.1|24852.1|56
1730817820000|2024-11-05 14:43:40|24870|24850|24872.5|24852.5|24872.5|24852.5|24865.8|24845.8|15
1730817830000|2024-11-05 14:43:50|||||||||3
1730817840000|2024-11-05 14:44:00|24869.6|24849.6|24867.5|24847.5|24869.6|24849.6|24867.1|24847.1|6
1730817850000|2024-11-05 14:44:10|24867.1|24847.1|24867.1|24847.1|24867.1|24847.1|24867.1|24847.1|0
1730817860000|2024-11-05 14:44:20|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|2
1730817870000|2024-11-05 14:44:30|24866.7|24846.7|24866.7|24846.7|24866.7|24846.7|24866.7|24846.7|226
1730817880000|2024-11-05 14:44:40|24877.5|24837.5|24875.4|24855.4|24877.5|24855.4|24868.3|24837.5|261
1730817890000|2024-11-05 14:44:50|24877.5|24857.5|24877.5|24857.5|24877.5|24857.5|24877.5|24857.5|5
1730817900000|2024-11-05 14:45:00|24877.9|24857.9|24871.3|24851.3|24877.9|24857.9|24871.3|24851.3|8
1730817910000|2024-11-05 14:45:10|24866.7|24846.7|24854.2|24834.2|24866.7|24846.7|24854.2|24834.2|12
1730817920000|2024-11-05 14:45:20|24851.7|24831.7|24852.1|24832.1|24852.1|24832.1|24849.6|24829.6|6
1730817930000|2024-11-05 14:45:30|24854.2|24834.2|24857.1|24837.1|24857.1|24837.1|24854.2|24834.2|25
1730817940000|2024-11-05 14:45:40|||||||||1
1730817950000|2024-11-05 14:45:50|24882.5|24842.5|24885|24865|24885|24865|24882.5|24842.5|11
1730817960000|2024-11-05 14:46:00|24886.2|24866.2|24890.8|24870.8|24891.2|24871.2|24886.2|24866.2|15
1730817970000|2024-11-05 14:46:10|24892.9|24872.9|24897.1|24877.1|24897.1|24877.1|24892.9|24872.9|7
1730817980000|2024-11-05 14:46:20|24897.5|24877.5|24902.1|24882.1|24902.1|24882.1|24897.5|24877.5|10
1730817990000|2024-11-05 14:46:30|24901.7|24881.7|24900|24880|24902.5|24882.5|24900|24880|185
1730818000000|2024-11-05 14:46:40|||||||||4
1730818010000|2024-11-05 14:46:50|||||||||2
1730818020000|2024-11-05 14:47:00|24900.4|24880.4|24900.4|24880.4|24900.4|24880.4|24900.4|24880.4|5
1730818030000|2024-11-05 14:47:10|24900|24880|24902.1|24882.1|24902.1|24882.1|24900|24880|15
1730818040000|2024-11-05 14:47:20|24900|24880|24900|24880|24900|24880|24900|24880|5
1730818050000|2024-11-05 14:47:30|24902.1|24882.1|24902.1|24882.1|24902.1|24882.1|24902.1|24882.1|1
1730818060000|2024-11-05 14:47:40|24904.2|24884.2|24914.2|24894.2|24914.2|24894.2|24904.2|24884.2|17
1730818070000|2024-11-05 14:47:50|||||||||5
1730818080000|2024-11-05 14:48:00|24914.6|24894.6|24914.6|24894.6|24914.6|24894.6|24914.6|24894.6|8
1730818090000|2024-11-05 14:48:10|24914.2|24894.2|24914.2|24894.2|24914.2|24894.2|24914.2|24894.2|1
1730818100000|2024-11-05 14:48:20|24913.8|24893.8|24911.7|24891.7|24913.8|24893.8|24909.6|24889.6|5
1730818110000|2024-11-05 14:48:30|24911.3|24891.3|24911.3|24891.3|24911.3|24891.3|24911.3|24891.3|1
1730818120000|2024-11-05 14:48:40|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|24909.2|24889.2|2
1730818150000|2024-11-05 14:49:10|24907.1|24887.1|24907.1|24887.1|24907.1|24887.1|24907.1|24887.1|1
1730818160000|2024-11-05 14:49:20|24910|24890|24914.6|24894.6|24914.6|24894.6|24907.5|24887.5|23
1730818170000|2024-11-05 14:49:30|||||||||2
1730818180000|2024-11-05 14:49:40|24914.2|24894.2|24913.8|24893.8|24914.2|24894.2|24913.8|24893.8|2
1730818190000|2024-11-05 14:49:50|24911.3|24891.3|24902.5|24882.5|24911.3|24891.3|24902.1|24882.1|14
1730818200000|2024-11-05 14:50:00|24905.4|24885.4|24905|24885|24905.4|24885.4|24905|24885|6
1730818210000|2024-11-05 14:50:10|24905.4|24885.4|24905.4|24885.4|24905.4|24885.4|24905.4|24885.4|2
1730818220000|2024-11-05 14:50:20|24905.8|24885.8|24905.8|24885.8|24905.8|24885.8|24905.8|24885.8|0
1730818230000|2024-11-05 14:50:30|24907.9|24887.9|24907.9|24887.9|24907.9|24887.9|24907.9|24887.9|0
1730818240000|2024-11-05 14:50:40|24912.1|24892.1|24912.1|24892.1|24912.1|24892.1|24912.1|24892.1|1
1730818250000|2024-11-05 14:50:50|24914.6|24894.6|24914.2|24894.2|24914.6|24894.6|24914.2|24894.2|12
1730818260000|2024-11-05 14:51:00|24912.1|24892.1|24914.2|24894.2|24914.2|24894.2|24912.1|24892.1|2
1730818270000|2024-11-05 14:51:10|24912.1|24892.1|24912.1|24892.1|24912.1|24892.1|24912.1|24892.1|2
1730818280000|2024-11-05 14:51:20|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|24911.7|24891.7|1
1730818290000|2024-11-05 14:51:30|24912.1|24892.1|24912.1|24892.1|24912.1|24892.1|24912.1|24892.1|2
1730818300000|2024-11-05 14:51:40|24907.1|24887.1|24909.6|24889.6|24909.6|24889.6|24907.1|24887.1|2
1730818310000|2024-11-05 14:51:50|24909.2|24889.2|24907.1|24887.1|24911.3|24891.3|24907.1|24887.1|1
1730818320000|2024-11-05 14:52:00|24909.6|24889.6|24909.6|24889.6|24909.6|24889.6|24909.6|24889.6|1
1730818330000|2024-11-05 14:52:10|24912.1|24892.1|24912.1|24892.1|24912.1|24892.1|24912.1|24892.1|2
1730818340000|2024-11-05 14:52:20|24914.6|24894.6|24920|24900|24920|24900|24914.6|24894.6|57
1730818350000|2024-11-05 14:52:30|24922.1|24902.1|24920|24900|24922.1|24902.1|24920|24900|3
1730818360000|2024-11-05 14:52:40|24922.1|24902.1|24922.1|24902.1|24922.1|24902.1|24917.1|24897.1|15
1730818370000|2024-11-05 14:52:50|24919.6|24899.6|24920|24900|24920|24900|24919.6|24899.6|5
1730818380000|2024-11-05 14:53:00|24919.2|24899.2|24917.1|24897.1|24919.2|24899.2|24917.1|24897.1|4
1730818390000|2024-11-05 14:53:10|24916.3|24896.3|24909.6|24889.6|24916.3|24896.3|24909.6|24889.6|5
1730818400000|2024-11-05 14:53:20|24904.6|24884.6|24904.6|24884.6|24904.6|24884.6|24904.6|24884.6|13
1730818410000|2024-11-05 14:53:30|24902.5|24882.5|24906.2|24886.2|24906.2|24886.2|24902.5|24882.5|15
1730818420000|2024-11-05 14:53:40|24912.5|24892.5|24912.1|24892.1|24912.5|24892.5|24912.1|24892.1|2
1730818440000|2024-11-05 14:54:00|24909.6|24889.6|24912.1|24892.1|24912.1|24892.1|24909.6|24889.6|7
1730818470000|2024-11-05 14:54:30|24915|24895|24917.1|24897.1|24917.1|24897.1|24915|24895|4
1730818480000|2024-11-05 14:54:40|24914.6|24894.6|24912.1|24892.1|24914.6|24894.6|24912.1|24892.1|3
1730818490000|2024-11-05 14:54:50|24914.6|24894.6|24914.2|24894.2|24914.6|24894.6|24914.2|24894.2|1
1730818500000|2024-11-05 14:55:00|24912.1|24892.1|24912.1|24892.1|24914.6|24894.6|24912.1|24892.1|3
1730818510000|2024-11-05 14:55:10|||||||||2
1730818530000|2024-11-05 14:55:30|24914.2|24894.2|24919.2|24899.2|24919.6|24899.6|24914.2|24894.2|15
1730818540000|2024-11-05 14:55:40|24917.1|24897.1|24919.2|24899.2|24919.2|24899.2|24916.7|24896.7|6
1730818550000|2024-11-05 14:55:50|||||||||2
1730818560000|2024-11-05 14:56:00|||||||||1
1730818570000|2024-11-05 14:56:10|||||||||1
1730818580000|2024-11-05 14:56:20|24918.8|24898.8|24893.8|24873.8|24918.8|24898.8|24893.8|24873.8|26
1730818590000|2024-11-05 14:56:30|24891.7|24871.7|24896.3|24876.3|24896.3|24876.3|24891.3|24871.3|3
1730818600000|2024-11-05 14:56:40|24893.4|24873.4|24888|24868|24893.4|24873.4|24888|24868|12
1730818610000|2024-11-05 14:56:50|24883.4|24863.4|24876.3|24856.3|24883.4|24863.4|24876.3|24856.3|4
1730818620000|2024-11-05 14:57:00|24874.2|24854.2|24853.8|24833.8|24874.2|24854.2|24848.8|24828.8|8
1730818630000|2024-11-05 14:57:10|24856.3|24836.3|24861.3|24841.3|24861.3|24841.3|24856.3|24836.3|8
1730818640000|2024-11-05 14:57:20|24860.5|24840.5|24860.5|24840.5|24860.5|24840.5|24860.5|24840.5|8
1730818650000|2024-11-05 14:57:30|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|11
1730818660000|2024-11-05 14:57:40|24861.3|24841.3|24866.3|24846.3|24868.4|24848.4|24861.3|24841.3|4
1730818670000|2024-11-05 14:57:50|24868.8|24848.8|24868.8|24848.8|24868.8|24848.8|24868.8|24848.8|6
1730818680000|2024-11-05 14:58:00|||||||||10
1730818690000|2024-11-05 14:58:10|24873.8|24853.8|24874.6|24854.6|24874.6|24854.6|24873.8|24853.8|13
1730818700000|2024-11-05 14:58:20|24878.8|24858.8|24878.8|24858.8|24878.8|24858.8|24878.8|24858.8|2
1730818720000|2024-11-05 14:58:40|24881.3|24861.3|24891.7|24871.7|24891.7|24871.7|24881.3|24861.3|14
1730818730000|2024-11-05 14:58:50|24896.3|24876.3|24902.9|24882.9|24902.9|24882.9|24896.3|24876.3|140
1730818740000|2024-11-05 14:59:00|24902.5|24882.5|24914.6|24894.6|24914.6|24894.6|24902.5|24882.5|10
1730818750000|2024-11-05 14:59:10|24917.5|24897.5|24919.6|24899.6|24919.6|24899.6|24917.5|24897.5|193
1730818760000|2024-11-05 14:59:20|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|1
1730818770000|2024-11-05 14:59:30|24925|24905|24925|24905|24925|24905|24925|24905|9
1730818780000|2024-11-05 14:59:40|||||||||1
1730818790000|2024-11-05 14:59:50|||||||||1
1730818800000|2024-11-05 15:00:00|24930|24910|24950|24930|24950|24930|24930|24910|51
1730818810000|2024-11-05 15:00:10|24950.4|24930.4|24950.9|24930.9|24952.9|24932.9|24950.4|24930.4|23
1730818820000|2024-11-05 15:00:20|24944.6|24924.6|24945.4|24925.4|24945.4|24925.4|24944.6|24924.6|59
1730818830000|2024-11-05 15:00:30|24945.8|24925.8|24942.1|24922.1|24945.8|24925.8|24942.1|24922.1|9
1730818840000|2024-11-05 15:00:40|24940|24920|24940|24920|24940|24920|24940|24920|9
1730818860000|2024-11-05 15:01:00|24937.5|24917.5|24934.6|24914.6|24937.5|24917.5|24934.2|24914.2|5
1730818870000|2024-11-05 15:01:10|24932.5|24912.5|24932.9|24912.9|24932.9|24912.9|24932.5|24912.5|32
1730818880000|2024-11-05 15:01:20|24935|24915|24927.1|24907.1|24935|24915|24927.1|24907.1|20
1730818890000|2024-11-05 15:01:30|24926.3|24906.3|24914.6|24894.6|24926.3|24906.3|24909.6|24889.6|52
1730818900000|2024-11-05 15:01:40|24912.1|24892.1|24916.7|24896.7|24917.1|24897.1|24912.1|24892.1|10
1730818910000|2024-11-05 15:01:50|24917.1|24897.1|24911.7|24891.7|24917.1|24897.1|24911.7|24891.7|2
1730818920000|2024-11-05 15:02:00|24909.2|24889.2|24903.8|24883.8|24911.3|24891.3|24903.8|24883.8|21
1730818930000|2024-11-05 15:02:10|24904.2|24884.2|24888.8|24868.8|24904.2|24884.2|24888.8|24868.8|5
1730818940000|2024-11-05 15:02:20|24888.4|24868.4|24884.2|24864.2|24888.4|24868.4|24881.7|24861.7|3
1730818950000|2024-11-05 15:02:30|24883.8|24863.8|24882.5|24862.5|24884.2|24864.2|24881.7|24861.7|2
1730818960000|2024-11-05 15:02:40|24886.7|24866.7|24889.2|24869.2|24889.2|24869.2|24886.7|24866.7|0
1730818970000|2024-11-05 15:02:50|||||||||3
1730818980000|2024-11-05 15:03:00|24891.3|24871.3|24893.4|24873.4|24893.4|24873.4|24891.3|24871.3|1
1730818990000|2024-11-05 15:03:10|24891.3|24871.3|24893.4|24873.4|24893.8|24873.8|24891.3|24871.3|3
1730819010000|2024-11-05 15:03:30|24893.8|24873.8|24906.7|24886.7|24906.7|24886.7|24893.8|24873.8|65
1730819020000|2024-11-05 15:03:40|24907.1|24887.1|24909.2|24889.2|24909.2|24889.2|24907.1|24887.1|2
1730819030000|2024-11-05 15:03:50|24910|24890|24914.2|24894.2|24914.2|24894.2|24910|24890|4
1730819040000|2024-11-05 15:04:00|24914.6|24894.6|24917.1|24897.1|24917.1|24897.1|24914.6|24894.6|9
1730819050000|2024-11-05 15:04:10|24920|24900|24920|24900|24920.4|24900.4|24920|24900|10
1730819060000|2024-11-05 15:04:20|24922.1|24902.1|24920|24900|24922.1|24902.1|24920|24900|1
1730819070000|2024-11-05 15:04:30|24924.6|24904.6|24925|24905|24925|24905|24924.6|24904.6|4
1730819080000|2024-11-05 15:04:40|24927.9|24907.9|24925|24905|24927.9|24907.9|24925|24905|10
1730819090000|2024-11-05 15:04:50|24924.6|24904.6|24924.2|24904.2|24924.6|24904.6|24924.2|24904.2|6
1730819100000|2024-11-05 15:05:00|||||||||5
1730819110000|2024-11-05 15:05:10|24923.8|24903.8|24923.8|24903.8|24923.8|24903.8|24923.8|24903.8|1
1730819120000|2024-11-05 15:05:20|24923.4|24903.4|24921.3|24901.3|24923.4|24903.4|24921.3|24901.3|1
1730819130000|2024-11-05 15:05:30|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|24921.7|24901.7|0
1730819140000|2024-11-05 15:05:40|24921.3|24901.3|24921.3|24901.3|24921.3|24901.3|24921.3|24901.3|0
1730819150000|2024-11-05 15:05:50|24917.1|24897.1|24917.1|24897.1|24917.1|24897.1|24917.1|24897.1|4
1730819170000|2024-11-05 15:06:10|24914.2|24894.2|24902.1|24882.1|24914.2|24894.2|24901.7|24881.7|3
1730819180000|2024-11-05 15:06:20|24900|24880|24897.5|24877.5|24900|24880|24896.7|24876.7|4
1730819190000|2024-11-05 15:06:30|24897.9|24877.9|24895|24875|24897.9|24877.9|24889.2|24869.2|18
1730819200000|2024-11-05 15:06:40|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|24895.4|24875.4|0
1730819220000|2024-11-05 15:07:00|24895.8|24875.8|24904.6|24884.6|24904.6|24884.6|24895.8|24875.8|9
1730819230000|2024-11-05 15:07:10|24903.8|24883.8|24901.7|24881.7|24903.8|24883.8|24901.7|24881.7|0
1730819240000|2024-11-05 15:07:20|24899.6|24879.6|24899.6|24879.6|24899.6|24879.6|24899.6|24879.6|1
1730819250000|2024-11-05 15:07:30|24899.2|24879.2|24897.1|24877.1|24899.2|24879.2|24897.1|24877.1|2
1730819260000|2024-11-05 15:07:40|24895|24875|24895|24875|24895|24875|24895|24875|0
1730819270000|2024-11-05 15:07:50|24894.6|24874.6|24894.6|24874.6|24894.6|24874.6|24894.6|24874.6|1
1730819280000|2024-11-05 15:08:00|24894.2|24874.2|24884.6|24864.6|24894.2|24874.2|24884.2|24864.2|11
1730819290000|2024-11-05 15:08:10|24886.7|24866.7|24888.8|24868.8|24888.8|24868.8|24886.7|24866.7|8
1730819300000|2024-11-05 15:08:20|24889.2|24869.2|24889.2|24869.2|24889.2|24869.2|24889.2|24869.2|2
1730819310000|2024-11-05 15:08:30|||||||||1
1730819320000|2024-11-05 15:08:40|24888.8|24868.8|24888.8|24868.8|24891.3|24871.3|24888.8|24868.8|3
1730819330000|2024-11-05 15:08:50|24889.2|24869.2|24888.8|24868.8|24891.3|24871.3|24888.8|24868.8|2
1730819340000|2024-11-05 15:09:00|24891.3|24871.3|24890.9|24870.9|24891.3|24871.3|24888.4|24868.4|3
1730819350000|2024-11-05 15:09:10|24891.3|24871.3|24891.3|24871.3|24891.3|24871.3|24891.3|24871.3|0
1730819360000|2024-11-05 15:09:20|24890.5|24870.5|24888.4|24868.4|24890.5|24870.5|24888.4|24868.4|3
1730819370000|2024-11-05 15:09:30|24888|24868|24868.4|24848.4|24888|24868|24868.4|24848.4|19
1730819400000|2024-11-05 15:10:00|24866.3|24846.3|24858.8|24838.8|24866.3|24846.3|24858.8|24838.8|3
1730819410000|2024-11-05 15:10:10|24856.7|24836.7|24856.3|24836.3|24858.4|24838.4|24856.3|24836.3|5
1730819420000|2024-11-05 15:10:20|24858.4|24838.4|24858.4|24838.4|24858.4|24838.4|24858.4|24838.4|5
1730819430000|2024-11-05 15:10:30|24856.3|24836.3|24856.3|24836.3|24856.3|24836.3|24856.3|24836.3|0
1730819440000|2024-11-05 15:10:40|24858|24838|24858.4|24838.4|24858.4|24838.4|24856.3|24836.3|8
1730819450000|2024-11-05 15:10:50|||||||||2
1730819460000|2024-11-05 15:11:00|24855.9|24835.9|24853.8|24833.8|24858|24838|24851.3|24831.3|12
1730819470000|2024-11-05 15:11:10|24856.3|24836.3|24838.4|24818.4|24856.3|24836.3|24838|24818|97
1730819480000|2024-11-05 15:11:20|24843|24823|24848.4|24828.4|24848.4|24828.4|24843|24823|129
1730819490000|2024-11-05 15:11:30|24849.6|24829.6|24856.3|24836.3|24856.7|24836.7|24849.6|24829.6|4
1730819500000|2024-11-05 15:11:40|24858.4|24838.4|24858.8|24838.8|24860.9|24840.9|24858.4|24838.4|4
1730819510000|2024-11-05 15:11:50|24859.2|24839.2|24871.3|24851.3|24871.3|24851.3|24859.2|24839.2|7
1730819520000|2024-11-05 15:12:00|24873.8|24853.8|24871.3|24851.3|24873.8|24853.8|24871.3|24851.3|7
1730819530000|2024-11-05 15:12:10|24875.5|24855.5|24876.3|24856.3|24876.3|24856.3|24874.2|24854.2|206
1730819540000|2024-11-05 15:12:20|24873.8|24853.8|24871.7|24851.7|24876.3|24856.3|24871.7|24851.7|1
1730819560000|2024-11-05 15:12:40|24871.3|24851.3|24871.3|24851.3|24871.3|24851.3|24871.3|24851.3|0
1730819570000|2024-11-05 15:12:50|24869.2|24849.2|24871.3|24851.3|24871.3|24851.3|24869.2|24849.2|1
1730819580000|2024-11-05 15:13:00|24872.1|24852.1|24873.8|24853.8|24874.2|24854.2|24872.1|24852.1|26
1730819590000|2024-11-05 15:13:10|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|0
1730819600000|2024-11-05 15:13:20|24871.3|24851.3|24868.4|24848.4|24871.3|24851.3|24868.4|24848.4|3
1730819620000|2024-11-05 15:13:40|24864.2|24844.2|24864.2|24844.2|24864.2|24844.2|24864.2|24844.2|6
1730819640000|2024-11-05 15:14:00|24861.7|24841.7|24855.9|24835.9|24861.7|24841.7|24855.9|24835.9|3
1730819650000|2024-11-05 15:14:10|24855.5|24835.5|24851.3|24831.3|24855.5|24835.5|24851.3|24831.3|0
1730819660000|2024-11-05 15:14:20|24850.9|24830.9|24850.5|24830.5|24850.9|24830.9|24850.5|24830.5|2
1730819670000|2024-11-05 15:14:30|24850.9|24830.9|24845.9|24825.9|24850.9|24830.9|24845.9|24825.9|2
1730819680000|2024-11-05 15:14:40|24846.3|24826.3|24846.3|24826.3|24846.3|24826.3|24846.3|24826.3|1
1730819690000|2024-11-05 15:14:50|||||||||1
1730819700000|2024-11-05 15:15:00|24848.4|24828.4|24848.4|24828.4|24848.8|24828.8|24848.4|24828.4|8
1730819710000|2024-11-05 15:15:10|24845.9|24825.9|24841.3|24821.3|24845.9|24825.9|24841.3|24821.3|3
1730819740000|2024-11-05 15:15:40|24840.9|24820.9|24846.3|24826.3|24846.3|24826.3|24840.9|24820.9|4
1730819750000|2024-11-05 15:15:50|24845.9|24825.9|24845.9|24825.9|24845.9|24825.9|24845.9|24825.9|2
1730819760000|2024-11-05 15:16:00|24845.5|24825.5|24843.8|24823.8|24845.5|24825.5|24843.8|24823.8|4
1730819780000|2024-11-05 15:16:20|24841.7|24821.7|24840.9|24820.9|24841.7|24821.7|24840.9|24820.9|4
1730819790000|2024-11-05 15:16:30|24841.3|24821.3|24838.8|24818.8|24841.3|24821.3|24838.8|24818.8|13
1730819810000|2024-11-05 15:16:50|24834.2|24814.2|24828.8|24808.8|24834.2|24814.2|24828.8|24808.8|10
1730819820000|2024-11-05 15:17:00|24830.9|24810.9|24824.6|24804.6|24831.3|24811.3|24824.6|24804.6|12
1730819830000|2024-11-05 15:17:10|24826.7|24806.7|24811.3|24791.3|24826.7|24806.7|24811.3|24791.3|12
1730819840000|2024-11-05 15:17:20|24808.4|24788.4|24808.4|24788.4|24808.4|24788.4|24808.4|24788.4|2
1730819850000|2024-11-05 15:17:30|24806.3|24786.3|24793.4|24773.4|24806.3|24786.3|24793.4|24773.4|17
1730819860000|2024-11-05 15:17:40|24793.8|24773.8|24796.3|24776.3|24796.3|24776.3|24793.8|24773.8|4
1730819870000|2024-11-05 15:17:50|||||||||2
1730819880000|2024-11-05 15:18:00|||||||||5
1730819890000|2024-11-05 15:18:10|||||||||2
1730819900000|2024-11-05 15:18:20|24795.9|24775.9|24793.8|24773.8|24795.9|24775.9|24793.8|24773.8|5
1730819910000|2024-11-05 15:18:30|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|2
1730819920000|2024-11-05 15:18:40|||||||||5
1730819930000|2024-11-05 15:18:50|24791.3|24771.3|24799.2|24779.2|24799.2|24779.2|24791.3|24771.3|21
1730819940000|2024-11-05 15:19:00|24801.3|24781.3|24801.3|24781.3|24801.7|24781.7|24801.3|24781.3|4
1730819960000|2024-11-05 15:19:20|24801.7|24781.7|24803.4|24783.4|24803.8|24783.8|24801.7|24781.7|4
1730819970000|2024-11-05 15:19:30|||||||||4
1730819980000|2024-11-05 15:19:40|24804.6|24784.6|24818.8|24798.8|24818.8|24798.8|24804.6|24784.6|8
1730819990000|2024-11-05 15:19:50|24818.4|24798.4|24816.3|24796.3|24818.4|24798.4|24815.9|24795.9|0
1730820000000|2024-11-05 15:20:00|24815.9|24795.9|24813.8|24793.8|24816.3|24796.3|24813.8|24793.8|5
1730820010000|2024-11-05 15:20:10|||||||||2
1730820020000|2024-11-05 15:20:20|24811.3|24791.3|24806.3|24786.3|24811.3|24791.3|24806.3|24786.3|6
1730820030000|2024-11-05 15:20:30|24808.8|24788.8|24811.3|24791.3|24811.3|24791.3|24808.8|24788.8|3
1730820060000|2024-11-05 15:21:00|24818.8|24798.8|24823.4|24803.4|24823.4|24803.4|24818.8|24798.8|9
1730820070000|2024-11-05 15:21:10|||||||||1
1730820080000|2024-11-05 15:21:20|24823.8|24803.8|24826.3|24806.3|24826.7|24806.7|24823.8|24803.8|11
1730820090000|2024-11-05 15:21:30|24826.7|24806.7|24818.8|24798.8|24827.1|24807.1|24818.8|24798.8|7
1730820100000|2024-11-05 15:21:40|24821.3|24801.3|24818.8|24798.8|24821.3|24801.3|24818.8|24798.8|2
1730820110000|2024-11-05 15:21:50|24816.7|24796.7|24816.7|24796.7|24819.2|24799.2|24816.7|24796.7|4
1730820120000|2024-11-05 15:22:00|24816.3|24796.3|24808.8|24788.8|24816.3|24796.3|24808.8|24788.8|5
1730820130000|2024-11-05 15:22:10|24809.2|24789.2|24801.3|24781.3|24811.3|24791.3|24801.3|24781.3|6
1730820140000|2024-11-05 15:22:20|||||||||7
1730820160000|2024-11-05 15:22:40|||||||||3
1730820170000|2024-11-05 15:22:50|24798.8|24778.8|24799.2|24779.2|24801.3|24781.3|24798.8|24778.8|3
1730820180000|2024-11-05 15:23:00|24801.3|24781.3|24801.3|24781.3|24801.3|24781.3|24801.3|24781.3|6
1730820190000|2024-11-05 15:23:10|24802.5|24782.5|24818.8|24798.8|24818.8|24798.8|24802.5|24782.5|2
1730820200000|2024-11-05 15:23:20|24821.3|24801.3|24826.3|24806.3|24826.3|24806.3|24821.3|24801.3|0
1730820210000|2024-11-05 15:23:30|||||||||3
1730820220000|2024-11-05 15:23:40|24828.8|24808.8|24831.3|24811.3|24831.7|24811.7|24828.8|24808.8|6
1730820240000|2024-11-05 15:24:00|||||||||3
1730820250000|2024-11-05 15:24:10|24833.8|24813.8|24828.8|24808.8|24833.8|24813.8|24828.8|24808.8|5
1730820260000|2024-11-05 15:24:20|24828.4|24808.4|24825.1|24805.1|24828.4|24808.4|24825.1|24805.1|3
1730820270000|2024-11-05 15:24:30|24820.9|24800.9|24820.1|24800.1|24820.9|24800.9|24820.1|24800.1|4
1730820280000|2024-11-05 15:24:40|24820.5|24800.5|24820.1|24800.1|24820.5|24800.5|24820.1|24800.1|5
1730820290000|2024-11-05 15:24:50|24820.5|24800.5|24820.9|24800.9|24820.9|24800.9|24818.4|24798.4|7
1730820300000|2024-11-05 15:25:00|24821.3|24801.3|24823.8|24803.8|24823.8|24803.8|24821.3|24801.3|4
1730820310000|2024-11-05 15:25:10|24825.9|24805.9|24826.7|24806.7|24826.7|24806.7|24825.9|24805.9|0
1730820320000|2024-11-05 15:25:20|24830.9|24810.9|24833.8|24813.8|24833.8|24813.8|24830.9|24810.9|4
1730820330000|2024-11-05 15:25:30|||||||||1
1730820340000|2024-11-05 15:25:40|||||||||1
1730820360000|2024-11-05 15:26:00|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|1
1730820370000|2024-11-05 15:26:10|24830.1|24810.1|24823.4|24803.4|24830.1|24810.1|24823.4|24803.4|0
1730820380000|2024-11-05 15:26:20|24823|24803|24818.4|24798.4|24823|24803|24818.4|24798.4|3
1730820390000|2024-11-05 15:26:30|24816.3|24796.3|24816.3|24796.3|24816.3|24796.3|24816.3|24796.3|6
1730820400000|2024-11-05 15:26:40|24818.8|24798.8|24821.7|24801.7|24821.7|24801.7|24818.8|24798.8|2
1730820410000|2024-11-05 15:26:50|24823.8|24803.8|24823.8|24803.8|24823.8|24803.8|24823.8|24803.8|3
1730820420000|2024-11-05 15:27:00|24823.4|24803.4|24820.9|24800.9|24823.4|24803.4|24820.9|24800.9|2
1730820430000|2024-11-05 15:27:10|||||||||2
1730820450000|2024-11-05 15:27:30|24821.3|24801.3|24816.3|24796.3|24821.3|24801.3|24816.3|24796.3|3
1730820460000|2024-11-05 15:27:40|24815.5|24795.5|24807.6|24787.6|24815.5|24795.5|24803|24783|11
1730820470000|2024-11-05 15:27:50|24808|24788|24807.6|24787.6|24808|24788|24807.6|24787.6|7
1730820480000|2024-11-05 15:28:00|24808|24788|24810.5|24790.5|24810.5|24790.5|24808|24788|4
1730820500000|2024-11-05 15:28:20|||||||||3
1730820510000|2024-11-05 15:28:30|24805.9|24785.9|24808|24788|24808|24788|24805.9|24785.9|40
1730820520000|2024-11-05 15:28:40|24807.6|24787.6|24805.5|24785.5|24807.6|24787.6|24805.5|24785.5|1
1730820540000|2024-11-05 15:29:00|24805.1|24785.1|24803.4|24783.4|24805.1|24785.1|24800.9|24780.9|5
1730820560000|2024-11-05 15:29:20|24800.9|24780.9|24803.4|24783.4|24803.4|24783.4|24800.9|24780.9|2
1730820580000|2024-11-05 15:29:40|24801.3|24781.3|24800.9|24780.9|24801.3|24781.3|24800.9|24780.9|2
1730820600000|2024-11-05 15:30:00|24800.5|24780.5|24810|24790|24810|24790|24800.5|24780.5|137
1730820610000|2024-11-05 15:30:10|24817.1|24797.1|24818.8|24798.8|24818.8|24798.8|24816.3|24796.3|3
1730820620000|2024-11-05 15:30:20|24816.3|24796.3|24815.9|24795.9|24816.3|24796.3|24815.9|24795.9|2
1730820630000|2024-11-05 15:30:30|24813.8|24793.8|24813.8|24793.8|24813.8|24793.8|24813.8|24793.8|1
1730820640000|2024-11-05 15:30:40|24811.3|24791.3|24808.8|24788.8|24813.4|24793.4|24808.8|24788.8|8
1730820650000|2024-11-05 15:30:50|24809.2|24789.2|24811.3|24791.3|24811.3|24791.3|24809.2|24789.2|0
1730820660000|2024-11-05 15:31:00|24806.3|24786.3|24806.3|24786.3|24806.3|24786.3|24806.3|24786.3|120
1730820670000|2024-11-05 15:31:10|24805.9|24785.9|24806.3|24786.3|24806.3|24786.3|24803.4|24783.4|12
1730820680000|2024-11-05 15:31:20|24810.5|24790.5|24815.1|24795.1|24815.1|24795.1|24810.5|24790.5|4
1730820700000|2024-11-05 15:31:40|24815.5|24795.5|24815.9|24795.9|24815.9|24795.9|24813.4|24793.4|7
1730820710000|2024-11-05 15:31:50|24815.5|24795.5|24816.3|24796.3|24816.3|24796.3|24813.4|24793.4|2
1730820720000|2024-11-05 15:32:00|24813.4|24793.4|24811.3|24791.3|24813.4|24793.4|24811.3|24791.3|3
1730820730000|2024-11-05 15:32:10|24810.9|24790.9|24808.8|24788.8|24810.9|24790.9|24808.8|24788.8|3
1730820750000|2024-11-05 15:32:30|24808.4|24788.4|24808.8|24788.8|24808.8|24788.8|24808.4|24788.4|0
1730820760000|2024-11-05 15:32:40|24810.9|24790.9|24810.9|24790.9|24810.9|24790.9|24810.9|24790.9|0
1730820770000|2024-11-05 15:32:50|24811.3|24791.3|24823.8|24803.8|24823.8|24803.8|24811.3|24791.3|3
1730820780000|2024-11-05 15:33:00|24824.2|24804.2|24825.9|24805.9|24826.7|24806.7|24824.2|24804.2|3
1730820790000|2024-11-05 15:33:10|24825.5|24805.5|24825.1|24805.1|24825.5|24805.5|24825.1|24805.1|0
1730820810000|2024-11-05 15:33:30|||||||||1
1730820840000|2024-11-05 15:34:00|24822.6|24802.6|24823.8|24803.8|24823.8|24803.8|24820.9|24800.9|4
1730820850000|2024-11-05 15:34:10|24824.6|24804.6|24835|24815|24835|24815|24824.6|24804.6|2
1730820860000|2024-11-05 15:34:20|24841.7|24821.7|24869.2|24849.2|24869.2|24849.2|24841.7|24821.7|14
1730820870000|2024-11-05 15:34:30|24868.8|24848.8|24866.3|24846.3|24868.8|24848.8|24866.3|24846.3|4
1730820900000|2024-11-05 15:35:00|24865.9|24845.9|24858.8|24838.8|24865.9|24845.9|24858.8|24838.8|3
1730820910000|2024-11-05 15:35:10|24858.4|24838.4|24858.4|24838.4|24858.4|24838.4|24858.4|24838.4|0
1730820920000|2024-11-05 15:35:20|24860.9|24840.9|24866.7|24846.7|24866.7|24846.7|24860.9|24840.9|10
1730820930000|2024-11-05 15:35:30|24867.1|24847.1|24871.3|24851.3|24871.3|24851.3|24867.1|24847.1|0
1730820940000|2024-11-05 15:35:40|24873|24853|24870.9|24850.9|24873|24853|24870.9|24850.9|1
1730820950000|2024-11-05 15:35:50|||||||||2
1730820960000|2024-11-05 15:36:00|24871.3|24851.3|24871.3|24851.3|24871.3|24851.3|24871.3|24851.3|1
1730820970000|2024-11-05 15:36:10|24871.7|24851.7|24871.7|24851.7|24871.7|24851.7|24871.7|24851.7|1
1730820980000|2024-11-05 15:36:20|24872.1|24852.1|24871.3|24851.3|24872.1|24852.1|24871.3|24851.3|3
1730820990000|2024-11-05 15:36:30|24870.9|24850.9|24874.2|24854.2|24874.2|24854.2|24870.9|24850.9|7
1730821010000|2024-11-05 15:36:50|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|24876.7|24856.7|0
1730821020000|2024-11-05 15:37:00|24877.1|24857.1|24878.4|24858.4|24879.2|24859.2|24877.1|24857.1|2
1730821030000|2024-11-05 15:37:10|24876.3|24856.3|24876.3|24856.3|24876.3|24856.3|24876.3|24856.3|0
1730821050000|2024-11-05 15:37:30|24874.2|24854.2|24874.2|24854.2|24874.2|24854.2|24874.2|24854.2|1
1730821060000|2024-11-05 15:37:40|||||||||1
1730821070000|2024-11-05 15:37:50|24872.1|24852.1|24876.3|24856.3|24876.3|24856.3|24871.3|24851.3|13
1730821080000|2024-11-05 15:38:00|24874.2|24854.2|24874.2|24854.2|24874.2|24854.2|24874.2|24854.2|2
1730821090000|2024-11-05 15:38:10|24873.8|24853.8|24873.8|24853.8|24873.8|24853.8|24873.8|24853.8|0
1730821110000|2024-11-05 15:38:30|24873.4|24853.4|24873|24853|24873.4|24853.4|24873|24853|6
1730821130000|2024-11-05 15:38:50|||||||||1
1730821140000|2024-11-05 15:39:00|24873.4|24853.4|24873|24853|24873.4|24853.4|24873|24853|2
1730821150000|2024-11-05 15:39:10|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|24873.4|24853.4|6
1730821160000|2024-11-05 15:39:20|24876.7|24856.7|24879.2|24859.2|24879.2|24859.2|24876.7|24856.7|4
1730821170000|2024-11-05 15:39:30|24881.3|24861.3|24889.2|24869.2|24889.2|24869.2|24881.3|24861.3|6
1730821190000|2024-11-05 15:39:50|24883.4|24863.4|24883.4|24863.4|24883.4|24863.4|24883.4|24863.4|6
1730821210000|2024-11-05 15:40:10|24881.3|24861.3|24879.2|24859.2|24881.3|24861.3|24879.2|24859.2|0
1730821230000|2024-11-05 15:40:30|24881.3|24861.3|24881.3|24861.3|24881.3|24861.3|24881.3|24861.3|0
1730821240000|2024-11-05 15:40:40|24879.2|24859.2|24876.7|24856.7|24879.2|24859.2|24876.7|24856.7|1
1730821260000|2024-11-05 15:41:00|24875.9|24855.9|24871.3|24851.3|24875.9|24855.9|24871.3|24851.3|5
1730821270000|2024-11-05 15:41:10|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|9
1730821280000|2024-11-05 15:41:20|||||||||1
1730821290000|2024-11-05 15:41:30|24862.1|24842.1|24862.1|24842.1|24862.1|24842.1|24861.3|24841.3|2
1730821310000|2024-11-05 15:41:50|24861.7|24841.7|24861.7|24841.7|24861.7|24841.7|24861.7|24841.7|26
1730821320000|2024-11-05 15:42:00|24863.8|24843.8|24863.8|24843.8|24863.8|24843.8|24863.8|24843.8|1
1730821330000|2024-11-05 15:42:10|24865.9|24845.9|24865.9|24845.9|24865.9|24845.9|24865.9|24845.9|1
1730821340000|2024-11-05 15:42:20|24868.4|24848.4|24868.8|24848.8|24868.8|24848.8|24865.9|24845.9|0
1730821350000|2024-11-05 15:42:30|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|24866.3|24846.3|2
1730821370000|2024-11-05 15:42:50|24865.1|24845.1|24855.9|24835.9|24865.1|24845.1|24853.8|24833.8|3
1730821380000|2024-11-05 15:43:00|24853.8|24833.8|24856.3|24836.3|24856.3|24836.3|24853.8|24833.8|1
1730821390000|2024-11-05 15:43:10|||||||||4
1730821400000|2024-11-05 15:43:20|24856.7|24836.7|24856.7|24836.7|24856.7|24836.7|24856.7|24836.7|4
1730821420000|2024-11-05 15:43:40|24857.1|24837.1|24861.7|24841.7|24861.7|24841.7|24857.1|24837.1|3
1730821430000|2024-11-05 15:43:50|||||||||2
1730821440000|2024-11-05 15:44:00|24861.3|24841.3|24861.3|24841.3|24861.7|24841.7|24861.3|24841.3|2
1730821450000|2024-11-05 15:44:10|||||||||3
1730821470000|2024-11-05 15:44:30|24860.9|24840.9|24858.8|24838.8|24860.9|24840.9|24858.8|24838.8|0
1730821480000|2024-11-05 15:44:40|24859.2|24839.2|24859.2|24839.2|24859.2|24839.2|24859.2|24839.2|3
1730821500000|2024-11-05 15:45:00|24861.3|24841.3|24863.8|24843.8|24863.8|24843.8|24861.3|24841.3|2
1730821510000|2024-11-05 15:45:10|24866.3|24846.3|24863.8|24843.8|24866.3|24846.3|24863.8|24843.8|9
1730821520000|2024-11-05 15:45:20|24861.7|24841.7|24861.7|24841.7|24861.7|24841.7|24861.7|24841.7|0
1730821530000|2024-11-05 15:45:30|24860.9|24840.9|24858.8|24838.8|24860.9|24840.9|24858.8|24838.8|1
1730821550000|2024-11-05 15:45:50|24861.3|24841.3|24861.3|24841.3|24861.3|24841.3|24861.3|24841.3|0
1730821560000|2024-11-05 15:46:00|24859.2|24839.2|24856.7|24836.7|24859.2|24839.2|24856.7|24836.7|4
1730821570000|2024-11-05 15:46:10|24857.1|24837.1|24861.7|24841.7|24861.7|24841.7|24857.1|24837.1|3
1730821580000|2024-11-05 15:46:20|24861.3|24841.3|24866.3|24846.3|24866.3|24846.3|24861.3|24841.3|0
1730821590000|2024-11-05 15:46:30|24861.3|24841.3|24861.3|24841.3|24863.8|24843.8|24861.3|24841.3|1
1730821600000|2024-11-05 15:46:40|24860.9|24840.9|24856.3|24836.3|24860.9|24840.9|24856.3|24836.3|4
1730821610000|2024-11-05 15:46:50|24855.5|24835.5|24854.2|24834.2|24855.5|24835.5|24851.3|24831.3|7
1730821620000|2024-11-05 15:47:00|24854.6|24834.6|24859.6|24839.6|24859.6|24839.6|24854.6|24834.6|7
1730821630000|2024-11-05 15:47:10|24859.2|24839.2|24858.8|24838.8|24859.6|24839.6|24858.8|24838.8|3
1730821640000|2024-11-05 15:47:20|24856.7|24836.7|24856.7|24836.7|24856.7|24836.7|24856.7|24836.7|0
1730821660000|2024-11-05 15:47:40|||||||||3
1730821670000|2024-11-05 15:47:50|||||||||11
1730821680000|2024-11-05 15:48:00|24856.3|24836.3|24853.4|24833.4|24856.3|24836.3|24853.4|24833.4|13
1730821690000|2024-11-05 15:48:10|24849.2|24829.2|24846.3|24826.3|24849.2|24829.2|24846.3|24826.3|1
1730821700000|2024-11-05 15:48:20|24841.3|24821.3|24841.3|24821.3|24841.3|24821.3|24841.3|24821.3|0
1730821720000|2024-11-05 15:48:40|24840.9|24820.9|24841.7|24821.7|24841.7|24821.7|24838.8|24818.8|0
1730821730000|2024-11-05 15:48:50|24841.3|24821.3|24841.3|24821.3|24841.3|24821.3|24841.3|24821.3|0
1730821740000|2024-11-05 15:49:00|||||||||5
1730821760000|2024-11-05 15:49:20|24840.9|24820.9|24836.3|24816.3|24840.9|24820.9|24836.3|24816.3|4
1730821770000|2024-11-05 15:49:30|||||||||3
1730821780000|2024-11-05 15:49:40|24835.9|24815.9|24833.8|24813.8|24835.9|24815.9|24833.8|24813.8|2
1730821800000|2024-11-05 15:50:00|24834.6|24814.6|24838.8|24818.8|24839.2|24819.2|24834.6|24814.6|4
1730821810000|2024-11-05 15:50:10|24836.7|24816.7|24836.3|24816.3|24836.7|24816.7|24836.3|24816.3|0
1730821820000|2024-11-05 15:50:20|||||||||5
1730821840000|2024-11-05 15:50:40|24836.7|24816.7|24838.8|24818.8|24838.8|24818.8|24836.7|24816.7|8
1730821850000|2024-11-05 15:50:50|24839.2|24819.2|24839.2|24819.2|24839.2|24819.2|24838.8|24818.8|4
1730821860000|2024-11-05 15:51:00|||||||||2
1730821870000|2024-11-05 15:51:10|24838.8|24818.8|24836.7|24816.7|24838.8|24818.8|24836.7|24816.7|4
1730821890000|2024-11-05 15:51:30|24836.3|24816.3|24836.3|24816.3|24836.3|24816.3|24836.3|24816.3|8
1730821900000|2024-11-05 15:51:40|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|24834.2|24814.2|0
1730821920000|2024-11-05 15:52:00|24831.7|24791.7|24831.7|24791.7|24831.7|24791.7|24831.7|24791.7|9
1730821930000|2024-11-05 15:52:10|24820.9|24800.9|24820.9|24800.9|24820.9|24800.9|24820.9|24800.9|2
1730821940000|2024-11-05 15:52:20|24821.3|24801.3|24821.3|24801.3|24821.3|24801.3|24821.3|24801.3|1
1730821960000|2024-11-05 15:52:40|24823.4|24803.4|24824.2|24804.2|24824.2|24804.2|24823.4|24803.4|9
1730821970000|2024-11-05 15:52:50|||||||||1
1730821980000|2024-11-05 15:53:00|||||||||5
1730821990000|2024-11-05 15:53:10|24823.8|24803.8|24823.8|24803.8|24823.8|24803.8|24823.8|24803.8|0
1730822040000|2024-11-05 15:54:00|24821.7|24801.7|24821.7|24801.7|24821.7|24801.7|24821.7|24801.7|1
1730822050000|2024-11-05 15:54:10|24818.8|24798.8|24818.8|24798.8|24818.8|24798.8|24818.8|24798.8|1
1730822060000|2024-11-05 15:54:20|24819.2|24799.2|24819.2|24799.2|24819.2|24799.2|24819.2|24799.2|1
1730822080000|2024-11-05 15:54:40|24816.3|24796.3|24819.2|24799.2|24819.2|24799.2|24816.3|24796.3|14
1730822090000|2024-11-05 15:54:50|24818.8|24798.8|24814.2|24794.2|24818.8|24798.8|24814.2|24794.2|8
1730822100000|2024-11-05 15:55:00|||||||||2
1730822110000|2024-11-05 15:55:10|24814.6|24794.6|24814.6|24794.6|24814.6|24794.6|24814.6|24794.6|0
1730822120000|2024-11-05 15:55:20|24814.2|24794.2|24814.6|24794.6|24814.6|24794.6|24814.2|24794.2|0
1730822130000|2024-11-05 15:55:30|24814.2|24794.2|24811.3|24791.3|24814.2|24794.2|24811.3|24791.3|4
1730822140000|2024-11-05 15:55:40|||||||||6
1730822150000|2024-11-05 15:55:50|24810.5|24790.5|24806.3|24786.3|24810.5|24790.5|24806.3|24786.3|3
1730822160000|2024-11-05 15:56:00|||||||||1
1730822170000|2024-11-05 15:56:10|24807.1|24787.1|24809.2|24789.2|24809.2|24789.2|24807.1|24787.1|3
1730822190000|2024-11-05 15:56:30|24811.3|24791.3|24811.3|24791.3|24811.3|24791.3|24811.3|24791.3|3
1730822200000|2024-11-05 15:56:40|24806.3|24786.3|24808.8|24788.8|24808.8|24788.8|24806.3|24786.3|6
1730822210000|2024-11-05 15:56:50|24803.8|24783.8|24801.3|24781.3|24803.8|24783.8|24801.3|24781.3|3
1730822220000|2024-11-05 15:57:00|||||||||1
1730822230000|2024-11-05 15:57:10|||||||||1
1730822240000|2024-11-05 15:57:20|24805.5|24785.5|24806.3|24786.3|24806.3|24786.3|24805.5|24785.5|3
1730822260000|2024-11-05 15:57:40|24807.1|24787.1|24807.1|24787.1|24807.1|24787.1|24807.1|24787.1|1
1730822280000|2024-11-05 15:58:00|24811.3|24791.3|24811.3|24791.3|24811.3|24791.3|24811.3|24791.3|2
1730822290000|2024-11-05 15:58:10|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|24813.4|24793.4|2
1730822320000|2024-11-05 15:58:40|24813.8|24793.8|24818.4|24798.4|24818.4|24798.4|24813.8|24793.8|11
1730822340000|2024-11-05 15:59:00|||||||||2
1730822360000|2024-11-05 15:59:20|24821.3|24801.3|24821.3|24801.3|24821.3|24801.3|24821.3|24801.3|10
1730822370000|2024-11-05 15:59:30|24822.1|24802.1|24833.4|24813.4|24833.4|24813.4|24822.1|24802.1|1
1730822380000|2024-11-05 15:59:40|24833.8|24813.8|24833.8|24813.8|24833.8|24813.8|24831.3|24811.3|3
1730822390000|2024-11-05 15:59:50|24831.3|24811.3|24831.3|24811.3|24831.3|24811.3|24831.3|24811.3|5
1730822400000|2024-11-05 16:00:00|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|24830.9|24810.9|0
1730822410000|2024-11-05 16:00:10|24831.3|24811.3|24841.7|24821.7|24841.7|24821.7|24831.3|24811.3|8
1730822420000|2024-11-05 16:00:20|24839.2|24819.2|24841.3|24821.3|24841.3|24821.3|24838.8|24818.8|19
1730822430000|2024-11-05 16:00:30|||||||||6
1730822440000|2024-11-05 16:00:40|24843.4|24823.4|24843.4|24823.4|24843.4|24823.4|24843.4|24823.4|1
1730822450000|2024-11-05 16:00:50|||||||||4
1730822460000|2024-11-05 16:01:00|24845.5|24825.5|24843.4|24823.4|24845.5|24825.5|24843.4|24823.4|2
1730822470000|2024-11-05 16:01:10|24844.2|24824.2|24844.2|24824.2|24846.3|24826.3|24844.2|24824.2|2
1730822490000|2024-11-05 16:01:30|24851.3|24831.3|24858.8|24838.8|24858.8|24838.8|24851.3|24831.3|4
1730822500000|2024-11-05 16:01:40|24860.9|24840.9|24863|24843|24863.4|24843.4|24860.9|24840.9|7
1730822510000|2024-11-05 16:01:50|24863.4|24843.4|24863.8|24843.8|24863.8|24843.8|24863.4|24843.4|0
1730822520000|2024-11-05 16:02:00|||||||||1
1730822530000|2024-11-05 16:02:10|||||||||1
1730822540000|2024-11-05 16:02:20|24864.2|24844.2|24874.2|24854.2|24874.2|24854.2|24864.2|24844.2|243
1730822550000|2024-11-05 16:02:30|24875|24855|24877.1|24857.1|24877.1|24857.1|24875|24855|2
1730822560000|2024-11-05 16:02:40|24879.2|24859.2|24885.4|24865.4|24885.4|24865.4|24879.2|24859.2|11
1730822570000|2024-11-05 16:02:50|24889.6|24869.6|24899.2|24879.2|24899.2|24879.2|24889.6|24869.6|3
1730822580000|2024-11-05 16:03:00|24896.7|24876.7|24901.7|24881.7|24901.7|24881.7|24896.7|24876.7|6
1730822590000|2024-11-05 16:03:10|24902.1|24882.1|24902.5|24882.5|24902.5|24882.5|24902.1|24882.1|3
1730822600000|2024-11-05 16:03:20|||||||||2
1730822610000|2024-11-05 16:03:30|||||||||2
1730822620000|2024-11-05 16:03:40|24902.1|24882.1|24902.1|24882.1|24902.1|24882.1|24900|24880|5
1730822630000|2024-11-05 16:03:50|24900|24880|24900|24880|24900|24880|24900|24880|1
1730822640000|2024-11-05 16:04:00|24902.1|24882.1|24902.1|24882.1|24902.1|24882.1|24902.1|24882.1|6
1730822650000|2024-11-05 16:04:10|24900|24880|24899.6|24879.6|24900|24880|24899.6|24879.6|1
1730822660000|2024-11-05 16:04:20|24899.2|24879.2|24885.9|24865.9|24899.2|24879.2|24885.9|24865.9|297
1730822670000|2024-11-05 16:04:30|24883.8|24863.8|24883.8|24863.8|24883.8|24863.8|24883.8|24863.8|0
1730822680000|2024-11-05 16:04:40|24886.3|24866.3|24886.3|24866.3|24886.3|24866.3|24886.3|24866.3|0
1730822690000|2024-11-05 16:04:50|||||||||2
1730822700000|2024-11-05 16:05:00|||||||||1
1730822710000|2024-11-05 16:05:10|24886.7|24866.7|24883.8|24863.8|24886.7|24866.7|24883.8|24863.8|2
1730822720000|2024-11-05 16:05:20|24881.3|24861.3|24881.3|24861.3|24881.3|24861.3|24881.3|24861.3|4
1730822730000|2024-11-05 16:05:30|24878.8|24858.8|24878.8|24858.8|24878.8|24858.8|24878.8|24858.8|0
1730822760000|2024-11-05 16:06:00|24876.3|24856.3|24875.5|24855.5|24876.3|24856.3|24875.5|24855.5|1
1730822770000|2024-11-05 16:06:10|24874.7|24854.7|24874.7|24854.7|24874.7|24854.7|24874.7|24854.7|0
1730822780000|2024-11-05 16:06:20|24874.3|24854.3|24874.3|24854.3|24874.3|24854.3|24874.3|24854.3|1
1730822790000|2024-11-05 16:06:30|24870.1|24850.1|24868.8|24848.8|24870.1|24850.1|24866.3|24846.3|1
1730822800000|2024-11-05 16:06:40|24868.4|24848.4|24868.4|24848.4|24868.4|24848.4|24868.4|24848.4|44
1730822810000|2024-11-05 16:06:50|24868|24848|24865.9|24845.9|24868|24848|24865.9|24845.9|2
1730822820000|2024-11-05 16:07:00|24881.7|24841.7|24872.5|24852.5|24881.7|24852.5|24872.5|24841.7|81
1730822830000|2024-11-05 16:07:10|24874.6|24854.6|24878.8|24858.8|24878.8|24858.8|24874.6|24854.6|1
1730822840000|2024-11-05 16:07:20|24880.9|24860.9|24880.9|24860.9|24880.9|24860.9|24880.9|24860.9|0
1730822850000|2024-11-05 16:07:30|24880.5|24860.5|24880.9|24860.9|24880.9|24860.9|24878.4|24858.4|1
1730822860000|2024-11-05 16:07:40|24881.3|24861.3|24880.9|24860.9|24883.4|24863.4|24880.9|24860.9|108
1730822880000|2024-11-05 16:08:00|24878.4|24858.4|24878.4|24858.4|24878.4|24858.4|24878.4|24858.4|0
1730822900000|2024-11-05 16:08:20|24878.8|24858.8|24885.9|24865.9|24900.1|24865.9|24878|24858|124
1730822910000|2024-11-05 16:08:30|24886.7|24866.7|24890.9|24870.9|24890.9|24870.9|24886.7|24866.7|1
1730822920000|2024-11-05 16:08:40|24890.5|24870.5|24888.4|24868.4|24890.5|24870.5|24888.4|24868.4|0
1730822930000|2024-11-05 16:08:50|24890.9|24870.9|24891.3|24871.3|24891.3|24871.3|24890.9|24870.9|2
1730822940000|2024-11-05 16:09:00|24893.8|24873.8|24893.8|24873.8|24893.8|24873.8|24893.8|24873.8|2
1730822950000|2024-11-05 16:09:10|24891.3|24871.3|24891.3|24871.3|24891.3|24871.3|24891.3|24871.3|2
1730822970000|2024-11-05 16:09:30|24889.2|24869.2|24888.4|24868.4|24889.2|24869.2|24888.4|24868.4|0
1730823030000|2024-11-05 16:10:30|24889.2|24869.2|24889.2|24869.2|24889.2|24869.2|24889.2|24869.2|2
1730823040000|2024-11-05 16:10:40|24893.4|24873.4|24898.8|24878.8|24898.8|24878.8|24893.4|24873.4|20
1730823070000|2024-11-05 16:11:10|24898.4|24878.4|24896.3|24876.3|24898.4|24878.4|24895.9|24875.9|4
1730823080000|2024-11-05 16:11:20|24898.4|24878.4|24898.4|24878.4|24898.4|24878.4|24898.4|24878.4|0
1730823090000|2024-11-05 16:11:30|24896.3|24876.3|24891.3|24871.3|24896.3|24876.3|24890.9|24870.9|3
1730823100000|2024-11-05 16:11:40|24892.1|24872.1|24892.1|24872.1|24892.1|24872.1|24892.1|24872.1|2
1730823110000|2024-11-05 16:11:50|24906.7|24866.7|24898.8|24878.8|24906.7|24878.8|24896.3|24866.7|2
1730823120000|2024-11-05 16:12:00|24900.9|24880.9|24896.3|24876.3|24900.9|24880.9|24896.3|24876.3|1
1730823140000|2024-11-05 16:12:20|24895.9|24875.9|24895.9|24875.9|24895.9|24875.9|24895.9|24875.9|0
1730823160000|2024-11-05 16:12:40|24893.8|24873.8|24893.8|24873.8|24893.8|24873.8|24893.8|24873.8|1
1730823180000|2024-11-05 16:13:00|24895.9|24875.9|24895.9|24875.9|24895.9|24875.9|24895.9|24875.9|1
1730823210000|2024-11-05 16:13:30|||||||||1
1730823220000|2024-11-05 16:13:40|24896.3|24876.3|24896.3|24876.3|24896.3|24876.3|24896.3|24876.3|1
1730823230000|2024-11-05 16:13:50|24896.7|24876.7|24898.8|24878.8|24899.2|24879.2|24896.7|24876.7|0
1730823240000|2024-11-05 16:14:00|||||||||1
1730823250000|2024-11-05 16:14:10|24903.8|24883.8|24903.8|24883.8|24903.8|24883.8|24903.8|24883.8|5
1730823260000|2024-11-05 16:14:20|||||||||2
1730823270000|2024-11-05 16:14:30|24906.3|24886.3|24907.6|24887.6|24908.8|24888.8|24906.3|24886.3|6
1730823280000|2024-11-05 16:14:40|24908|24888|24905.5|24885.5|24908|24888|24905.5|24885.5|2
1730823290000|2024-11-05 16:14:50|24905.9|24885.9|24905.9|24885.9|24905.9|24885.9|24905.9|24885.9|0
1730823300000|2024-11-05 16:15:00|||||||||1
1730823310000|2024-11-05 16:15:10|24901.3|24881.3|24901.3|24881.3|24901.3|24881.3|24901.3|24881.3|113
1730823320000|2024-11-05 16:15:20|24898.8|24878.8|24901.3|24881.3|24901.3|24881.3|24898.8|24878.8|1
1730823330000|2024-11-05 16:15:30|24899.2|24879.2|24901.3|24881.3|24901.3|24881.3|24899.2|24879.2|1
1730823340000|2024-11-05 16:15:40|24899.2|24879.2|24899.2|24879.2|24899.2|24879.2|24899.2|24879.2|0
1730823370000|2024-11-05 16:16:10|24903.8|24883.8|24898.4|24878.4|24903.8|24883.8|24898.4|24878.4|1
1730823380000|2024-11-05 16:16:20|||||||||1
1730823390000|2024-11-05 16:16:30|||||||||2
1730823400000|2024-11-05 16:16:40|24901.3|24881.3|24901.3|24881.3|24901.3|24881.3|24901.3|24881.3|1
1730823410000|2024-11-05 16:16:50|||||||||1
1730823430000|2024-11-05 16:17:10|||||||||2
1730823440000|2024-11-05 16:17:20|24898.8|24878.8|24904.2|24884.2|24904.2|24884.2|24896.3|24876.3|4
1730823450000|2024-11-05 16:17:30|24906.3|24886.3|24906.3|24886.3|24906.3|24886.3|24906.3|24886.3|0
1730823460000|2024-11-05 16:17:40|||||||||2
1730823470000|2024-11-05 16:17:50|24906.7|24886.7|24911.3|24891.3|24911.3|24891.3|24906.7|24886.7|4
1730823480000|2024-11-05 16:18:00|24913.8|24893.8|24921.3|24901.3|24921.3|24901.3|24913.8|24893.8|4
1730823490000|2024-11-05 16:18:10|||||||||1
1730823500000|2024-11-05 16:18:20|24921.7|24901.7|24923.8|24903.8|24923.8|24903.8|24921.7|24901.7|0
1730823510000|2024-11-05 16:18:30|24923.4|24903.4|24923.4|24903.4|24923.4|24903.4|24923.4|24903.4|1
1730823520000|2024-11-05 16:18:40|24921.3|24901.3|24921.3|24901.3|24921.3|24901.3|24921.3|24901.3|0
1730823530000|2024-11-05 16:18:50|24919.2|24899.2|24923.8|24903.8|24923.8|24903.8|24919.2|24899.2|0
1730823540000|2024-11-05 16:19:00|24924.2|24904.2|24936.3|24916.3|24943.8|24923.8|24924.2|24904.2|21
1730823550000|2024-11-05 16:19:10|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|0
1730823570000|2024-11-05 16:19:30|24934.6|24914.6|24936.7|24916.7|24936.7|24916.7|24934.6|24914.6|0
1730823580000|2024-11-05 16:19:40|24938.8|24918.8|24936.3|24916.3|24938.8|24918.8|24936.3|24916.3|15
1730823590000|2024-11-05 16:19:50|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|0
1730823610000|2024-11-05 16:20:10|24933.8|24913.8|24933.4|24913.4|24936.3|24916.3|24933.4|24913.4|1
1730823620000|2024-11-05 16:20:20|24933.8|24913.8|24933.8|24913.8|24933.8|24913.8|24933.8|24913.8|0
1730823630000|2024-11-05 16:20:30|24933.4|24913.4|24933.4|24913.4|24933.4|24913.4|24933.4|24913.4|12
1730823640000|2024-11-05 16:20:40|24931.3|24911.3|24933.4|24913.4|24933.4|24913.4|24931.3|24911.3|3
1730823650000|2024-11-05 16:20:50|24933.8|24913.8|24934.6|24914.6|24934.6|24914.6|24933.8|24913.8|7
1730823660000|2024-11-05 16:21:00|24936.7|24916.7|24941.3|24921.3|24941.3|24921.3|24936.7|24916.7|2
1730823670000|2024-11-05 16:21:10|||||||||2
1730823680000|2024-11-05 16:21:20|24940.5|24920.5|24933.8|24913.8|24940.5|24920.5|24933.8|24913.8|4
1730823690000|2024-11-05 16:21:30|||||||||2
1730823700000|2024-11-05 16:21:40|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|24934.2|24914.2|0
1730823710000|2024-11-05 16:21:50|24936.3|24916.3|24936.7|24916.7|24936.7|24916.7|24936.3|24916.3|2
1730823720000|2024-11-05 16:22:00|||||||||2
1730823730000|2024-11-05 16:22:10|24936.3|24916.3|24934.2|24914.2|24936.3|24916.3|24934.2|24914.2|2
1730823740000|2024-11-05 16:22:20|24933.8|24913.8|24933.8|24913.8|24933.8|24913.8|24933.8|24913.8|2
1730823750000|2024-11-05 16:22:30|24933|24913|24930.9|24910.9|24933|24913|24930.9|24910.9|3
1730823760000|2024-11-05 16:22:40|24933.4|24913.4|24933.4|24913.4|24933.4|24913.4|24933.4|24913.4|0
1730823780000|2024-11-05 16:23:00|||||||||1
1730823790000|2024-11-05 16:23:10|24936.3|24916.3|24936.7|24916.7|24936.7|24916.7|24936.3|24916.3|3
1730823800000|2024-11-05 16:23:20|24936.3|24916.3|24934.2|24914.2|24936.3|24916.3|24934.2|24914.2|1
1730823810000|2024-11-05 16:23:30|24936.3|24916.3|24933.8|24913.8|24936.3|24916.3|24933.8|24913.8|0
1730823820000|2024-11-05 16:23:40|24936.3|24916.3|24936.3|24916.3|24936.3|24916.3|24936.3|24916.3|0
1730823840000|2024-11-05 16:24:00|24934.2|24914.2|24933.8|24913.8|24934.2|24914.2|24933.4|24913.4|2
1730823850000|2024-11-05 16:24:10|24935.9|24915.9|24933.4|24913.4|24935.9|24915.9|24933.4|24913.4|0
1730823860000|2024-11-05 16:24:20|24936.3|24916.3|24933.4|24913.4|24936.3|24916.3|24933.4|24913.4|1
1730823870000|2024-11-05 16:24:30|24936.3|24916.3|24936.3|24916.3|24936.3|24916.3|24936.3|24916.3|1
1730823880000|2024-11-05 16:24:40|24933.8|24913.8|24936.3|24916.3|24936.3|24916.3|24933.8|24913.8|1
1730823890000|2024-11-05 16:24:50|24938.4|24918.4|24936.3|24916.3|24940.9|24920.9|24936.3|24916.3|3
1730823900000|2024-11-05 16:25:00|24935.9|24915.9|24933.4|24913.4|24935.9|24915.9|24933.4|24913.4|5
1730823920000|2024-11-05 16:25:20|24928.8|24908.8|24928.8|24908.8|24929.2|24909.2|24928.8|24908.8|2
1730823940000|2024-11-05 16:25:40|||||||||1
1730823960000|2024-11-05 16:26:00|||||||||2
1730823970000|2024-11-05 16:26:10|24928.4|24908.4|24925.5|24905.5|24928.4|24908.4|24925.5|24905.5|4
1730823980000|2024-11-05 16:26:20|24920.5|24900.5|24910.5|24890.5|24920.5|24900.5|24910.5|24890.5|64
1730823990000|2024-11-05 16:26:30|24908|24888|24903.4|24883.4|24908|24888|24903.4|24883.4|3
1730824000000|2024-11-05 16:26:40|||||||||1
1730824010000|2024-11-05 16:26:50|||||||||1
1730824030000|2024-11-05 16:27:10|24903|24883|24900.5|24880.5|24903|24883|24900.5|24880.5|0
1730824050000|2024-11-05 16:27:30|24898|24878|24898|24878|24898|24878|24898|24878|2
1730824070000|2024-11-05 16:27:50|24897.6|24877.6|24898|24878|24898|24878|24897.6|24877.6|8
1730824100000|2024-11-05 16:28:20|24897.6|24877.6|24893.8|24873.8|24897.6|24877.6|24893.4|24873.4|4
1730824110000|2024-11-05 16:28:30|24895.9|24875.9|24895.9|24875.9|24895.9|24875.9|24895.9|24875.9|0
1730824120000|2024-11-05 16:28:40|24898|24878|24897.6|24877.6|24898|24878|24897.6|24877.6|0
1730824130000|2024-11-05 16:28:50|24895.5|24875.5|24893.4|24873.4|24895.9|24875.9|24893.4|24873.4|0
1730824140000|2024-11-05 16:29:00|24893.8|24873.8|24895.9|24875.9|24895.9|24875.9|24893.8|24873.8|11
1730824150000|2024-11-05 16:29:10|24895.5|24875.5|24898.4|24878.4|24898.4|24878.4|24895.5|24875.5|0
1730824160000|2024-11-05 16:29:20|24895.5|24875.5|24895.5|24875.5|24895.5|24875.5|24895.5|24875.5|3
1730824180000|2024-11-05 16:29:40|||||||||1
1730824190000|2024-11-05 16:29:50|||||||||3
1730824200000|2024-11-05 16:30:00|24896.3|24876.3|24890.1|24870.1|24898|24878|24890.1|24870.1|4
1730824210000|2024-11-05 16:30:10|24890.5|24870.5|24890.5|24870.5|24890.5|24870.5|24890.5|24870.5|2
1730824220000|2024-11-05 16:30:20|24888.4|24868.4|24892.6|24872.6|24892.6|24872.6|24888.4|24868.4|1
1730824230000|2024-11-05 16:30:30|24888.4|24868.4|24894.2|24874.2|24894.2|24874.2|24888.4|24868.4|1
1730824240000|2024-11-05 16:30:40|24893.8|24873.8|24896.3|24876.3|24896.3|24876.3|24893.8|24873.8|1
1730824250000|2024-11-05 16:30:50|||||||||3
1730824260000|2024-11-05 16:31:00|24895.9|24875.9|24893.4|24873.4|24895.9|24875.9|24893.4|24873.4|3
1730824270000|2024-11-05 16:31:10|||||||||1
1730824280000|2024-11-05 16:31:20|24892.6|24872.6|24892.6|24872.6|24892.6|24872.6|24892.6|24872.6|0
1730824290000|2024-11-05 16:31:30|||||||||1
1730824300000|2024-11-05 16:31:40|24890.5|24870.5|24888.4|24868.4|24890.5|24870.5|24888.4|24868.4|7
1730824310000|2024-11-05 16:31:50|||||||||2
1730824320000|2024-11-05 16:32:00|24890.5|24870.5|24890.5|24870.5|24890.5|24870.5|24890.5|24870.5|7
1730824330000|2024-11-05 16:32:10|24890.1|24870.1|24888|24868|24890.1|24870.1|24888|24868|1
1730824350000|2024-11-05 16:32:30|||||||||1
1730824360000|2024-11-05 16:32:40|24885.5|24865.5|24885.5|24865.5|24885.5|24865.5|24885.5|24865.5|2
1730824380000|2024-11-05 16:33:00|||||||||5
1730824420000|2024-11-05 16:33:40|24883|24863|24861.8|24841.8|24883|24863|24861.8|24841.8|470
1730824430000|2024-11-05 16:33:50|24863.9|24843.9|24858.5|24838.5|24863.9|24843.9|24858.5|24838.5|30
1730824440000|2024-11-05 16:34:00|24858.1|24838.1|24891|24871|24891|24871|24856|24836|143
1730824450000|2024-11-05 16:34:10|24891.4|24871.4|24888.1|24868.1|24891.4|24871.4|24888.1|24868.1|158
1730824460000|2024-11-05 16:34:20|24886|24866|24886.4|24866.4|24886.4|24866.4|24885.6|24865.6|92
1730824470000|2024-11-05 16:34:30|24886.8|24866.8|24888.9|24868.9|24889.7|24869.7|24886.8|24866.8|6
1730824480000|2024-11-05 16:34:40|24889.7|24869.7|24888.9|24868.9|24891|24871|24888.9|24868.9|2
1730824490000|2024-11-05 16:34:50|24889.3|24869.3|24891.4|24871.4|24891.4|24871.4|24889.3|24869.3|0
1730824500000|2024-11-05 16:35:00|24893.5|24873.5|24894.3|24874.3|24894.3|24874.3|24893.5|24873.5|94
1730824510000|2024-11-05 16:35:10|24894.7|24874.7|24894.7|24874.7|24894.7|24874.7|24894.7|24874.7|3
1730824520000|2024-11-05 16:35:20|24895.1|24875.1|24895.1|24875.1|24895.1|24875.1|24895.1|24875.1|1
1730824530000|2024-11-05 16:35:30|24897.2|24877.2|24900.5|24880.5|24900.5|24880.5|24897.2|24877.2|15
1730824540000|2024-11-05 16:35:40|24902.6|24882.6|24903|24883|24903|24883|24902.6|24882.6|2
1730824560000|2024-11-05 16:36:00|24905.1|24885.1|24904.3|24884.3|24905.1|24885.1|24904.3|24884.3|133
1730824570000|2024-11-05 16:36:10|||||||||153
1730824580000|2024-11-05 16:36:20|24904.7|24884.7|24902.6|24882.6|24904.7|24884.7|24902.6|24882.6|0
1730824590000|2024-11-05 16:36:30|24902.2|24882.2|24904.3|24884.3|24904.7|24884.7|24902.2|24882.2|2
1730824600000|2024-11-05 16:36:40|24902.6|24882.6|24904.7|24884.7|24904.7|24884.7|24902.6|24882.6|0
1730824610000|2024-11-05 16:36:50|24902.2|24882.2|24901.8|24881.8|24902.6|24882.6|24901.8|24881.8|3
1730824620000|2024-11-05 16:37:00|24906.8|24886.8|24905.1|24885.1|24906.8|24886.8|24904.7|24884.7|2
1730824630000|2024-11-05 16:37:10|24904.7|24884.7|24904.7|24884.7|24905.1|24885.1|24904.7|24884.7|0
1730824640000|2024-11-05 16:37:20|24905.1|24885.1|24899.3|24879.3|24905.1|24885.1|24899.3|24879.3|94
1730824650000|2024-11-05 16:37:30|24899.7|24879.7|24899.7|24879.7|24899.7|24879.7|24899.7|24879.7|3
1730824660000|2024-11-05 16:37:40|24900.1|24880.1|24899.7|24879.7|24900.1|24880.1|24899.7|24879.7|0
1730824670000|2024-11-05 16:37:50|24899.3|24879.3|24899.3|24879.3|24899.3|24879.3|24899.3|24879.3|0
1730824690000|2024-11-05 16:38:10|24897.2|24877.2|24896.8|24876.8|24897.2|24877.2|24896.8|24876.8|2
1730824700000|2024-11-05 16:38:20|||||||||1
1730824710000|2024-11-05 16:38:30|24894.7|24874.7|24894.7|24874.7|24894.7|24874.7|24894.7|24874.7|2
1730824720000|2024-11-05 16:38:40|24896.8|24876.8|24894.3|24874.3|24896.8|24876.8|24893.9|24873.9|5
1730824730000|2024-11-05 16:38:50|24893.9|24873.9|24893.9|24873.9|24893.9|24873.9|24893.9|24873.9|0
1730824750000|2024-11-05 16:39:10|24891.8|24871.8|24892.2|24872.2|24892.2|24872.2|24891.8|24871.8|0
1730824760000|2024-11-05 16:39:20|24891.8|24871.8|24892.6|24872.6|24892.6|24872.6|24891.8|24871.8|5
1730824770000|2024-11-05 16:39:30|24894.7|24874.7|24894.7|24874.7|24894.7|24874.7|24894.7|24874.7|0
1730824790000|2024-11-05 16:39:50|24894.3|24874.3|24892.2|24872.2|24894.3|24874.3|24892.2|24872.2|0
1730824800000|2024-11-05 16:40:00|24891.8|24871.8|24894.7|24874.7|24894.7|24874.7|24891.8|24871.8|31
1730824810000|2024-11-05 16:40:10|24896.8|24876.8|24896.8|24876.8|24896.8|24876.8|24896.8|24876.8|4
1730824820000|2024-11-05 16:40:20|||||||||1
1730824850000|2024-11-05 16:40:50|||||||||2
1730824860000|2024-11-05 16:41:00|24897.2|24877.2|24896.8|24876.8|24897.2|24877.2|24896.8|24876.8|1
1730824870000|2024-11-05 16:41:10|24892.2|24872.2|24892.2|24872.2|24892.2|24872.2|24892.2|24872.2|0
1730824890000|2024-11-05 16:41:30|24890.1|24870.1|24890.1|24870.1|24890.1|24870.1|24890.1|24870.1|2
1730824900000|2024-11-05 16:41:40|24892.2|24872.2|24894.7|24874.7|24894.7|24874.7|24892.2|24872.2|3
1730824920000|2024-11-05 16:42:00|||||||||1
1730824930000|2024-11-05 16:42:10|24892.6|24872.6|24892.2|24872.2|24892.6|24872.6|24892.2|24872.2|4
1730824940000|2024-11-05 16:42:20|24891.8|24871.8|24891.8|24871.8|24891.8|24871.8|24891.8|24871.8|3
1730824950000|2024-11-05 16:42:30|24894.3|24874.3|24891.8|24871.8|24894.3|24874.3|24891.8|24871.8|7
1730824960000|2024-11-05 16:42:40|||||||||1
1730824970000|2024-11-05 16:42:50|24889.3|24869.3|24887.2|24867.2|24889.3|24869.3|24887.2|24867.2|2
1730824980000|2024-11-05 16:43:00|24889.3|24869.3|24886.8|24866.8|24889.3|24869.3|24886.8|24866.8|5
1730824990000|2024-11-05 16:43:10|24886.4|24866.4|24886|24866|24886.4|24866.4|24886|24866|1
1730825000000|2024-11-05 16:43:20|24886.4|24866.4|24886|24866|24886.4|24866.4|24886|24866|1
1730825010000|2024-11-05 16:43:30|24883.9|24863.9|24883.9|24863.9|24883.9|24863.9|24883.9|24863.9|6
1730825020000|2024-11-05 16:43:40|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|6
1730825030000|2024-11-05 16:43:50|||||||||2
1730825040000|2024-11-05 16:44:00|24882.2|24862.2|24882.2|24862.2|24882.2|24862.2|24882.2|24862.2|2
1730825060000|2024-11-05 16:44:20|24884.3|24864.3|24882.6|24862.6|24884.7|24864.7|24882.6|24862.6|3
1730825070000|2024-11-05 16:44:30|24884.7|24864.7|24884.7|24864.7|24884.7|24864.7|24884.7|24864.7|1
1730825080000|2024-11-05 16:44:40|24882.6|24862.6|24882.6|24862.6|24882.6|24862.6|24882.6|24862.6|0
1730825090000|2024-11-05 16:44:50|24882.2|24862.2|24882.2|24862.2|24882.2|24862.2|24882.2|24862.2|3
1730825100000|2024-11-05 16:45:00|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|7
1730825110000|2024-11-05 16:45:10|24881.4|24861.4|24888|24868|24888|24868|24879.3|24859.3|106
1730825120000|2024-11-05 16:45:20|24887.6|24867.6|24887.2|24867.2|24887.6|24867.6|24887.2|24867.2|1
1730825130000|2024-11-05 16:45:30|24886.8|24866.8|24886.8|24866.8|24886.8|24866.8|24886.8|24866.8|0
1730825190000|2024-11-05 16:46:30|24887.2|24867.2|24887.2|24867.2|24887.2|24867.2|24887.2|24867.2|3
1730825200000|2024-11-05 16:46:40|24888|24868|24890.1|24870.1|24890.1|24870.1|24888|24868|1
1730825220000|2024-11-05 16:47:00|24892.2|24872.2|24897.2|24877.2|24897.2|24877.2|24892.2|24872.2|10
1730825250000|2024-11-05 16:47:30|||||||||4
1730825270000|2024-11-05 16:47:50|24902.2|24882.2|24902.6|24882.6|24902.6|24882.6|24902.2|24882.2|25
1730825280000|2024-11-05 16:48:00|24905.5|24885.5|24905.5|24885.5|24905.5|24885.5|24905.5|24885.5|1
1730825290000|2024-11-05 16:48:10|24905.1|24885.1|24905.1|24885.1|24905.1|24885.1|24905.1|24885.1|0
1730825300000|2024-11-05 16:48:20|||||||||1
1730825320000|2024-11-05 16:48:40|24909.7|24889.7|24909.7|24889.7|24909.7|24889.7|24909.7|24889.7|1
1730825330000|2024-11-05 16:48:50|24912.2|24892.2|24915.5|24895.5|24915.5|24895.5|24912.2|24892.2|29
1730825340000|2024-11-05 16:49:00|24920.1|24900.1|24929.7|24909.7|24929.7|24909.7|24920.1|24900.1|7
1730825360000|2024-11-05 16:49:20|24929.3|24909.3|24928.9|24908.9|24929.3|24909.3|24928.9|24908.9|3
1730825370000|2024-11-05 16:49:30|24928.5|24908.5|24926.4|24906.4|24928.5|24908.5|24926.4|24906.4|3
1730825390000|2024-11-05 16:49:50|||||||||1
1730825400000|2024-11-05 16:50:00|24926.8|24906.8|24926.4|24906.4|24926.8|24906.8|24926.4|24906.4|1
1730825410000|2024-11-05 16:50:10|24924.3|24904.3|24924.3|24904.3|24924.3|24904.3|24924.3|24904.3|0
1730825420000|2024-11-05 16:50:20|24921.8|24901.8|24921.8|24901.8|24921.8|24901.8|24921.8|24901.8|1
1730825430000|2024-11-05 16:50:30|||||||||5
1730825450000|2024-11-05 16:50:50|24919.3|24899.3|24919.3|24899.3|24919.3|24899.3|24919.3|24899.3|3
1730825460000|2024-11-05 16:51:00|24916.8|24896.8|24914.7|24894.7|24916.8|24896.8|24914.7|24894.7|3
1730825470000|2024-11-05 16:51:10|||||||||3
1730825480000|2024-11-05 16:51:20|24916.8|24896.8|24918.9|24898.9|24918.9|24898.9|24916.8|24896.8|13
1730825490000|2024-11-05 16:51:30|24921.8|24901.8|24924.7|24904.7|24924.7|24904.7|24921.8|24901.8|38
1730825510000|2024-11-05 16:51:50|24921.4|24901.4|24918.9|24898.9|24921.4|24901.4|24918.9|24898.9|1
1730825520000|2024-11-05 16:52:00|24919.3|24899.3|24914.7|24894.7|24919.3|24899.3|24914.7|24894.7|7
1730825550000|2024-11-05 16:52:30|||||||||1
1730825560000|2024-11-05 16:52:40|24912.6|24892.6|24912.6|24892.6|24912.6|24892.6|24912.6|24892.6|6
1730825570000|2024-11-05 16:52:50|24914.7|24894.7|24914.7|24894.7|24914.7|24894.7|24914.7|24894.7|0
1730825580000|2024-11-05 16:53:00|24915.1|24895.1|24915.5|24895.5|24915.5|24895.5|24915.1|24895.1|3
1730825590000|2024-11-05 16:53:10|24915.9|24895.9|24915.9|24895.9|24915.9|24895.9|24915.9|24895.9|0
1730825610000|2024-11-05 16:53:30|24922.6|24902.6|24922.6|24902.6|24922.6|24902.6|24922.6|24902.6|8
1730825620000|2024-11-05 16:53:40|24923|24903|24925.5|24905.5|24925.5|24905.5|24923|24903|0
1730825630000|2024-11-05 16:53:50|24923.5|24903.5|24923.5|24903.5|24923.5|24903.5|24923.5|24903.5|45
1730825640000|2024-11-05 16:54:00|||||||||1
1730825650000|2024-11-05 16:54:10|24921.5|24901.5|24913.1|24893.1|24921.5|24901.5|24913.1|24893.1|4
1730825660000|2024-11-05 16:54:20|24915.2|24895.2|24915.2|24895.2|24915.2|24895.2|24915.2|24895.2|0
1730825670000|2024-11-05 16:54:30|24915.6|24895.6|24907.2|24887.2|24915.6|24895.6|24907.2|24887.2|0
1730825680000|2024-11-05 16:54:40|24907.6|24887.6|24907.6|24887.6|24907.6|24887.6|24907.6|24887.6|3
1730825690000|2024-11-05 16:54:50|||||||||1
1730825700000|2024-11-05 16:55:00|||||||||5
1730825710000|2024-11-05 16:55:10|24909.7|24889.7|24909.7|24889.7|24909.7|24889.7|24909.7|24889.7|1
1730825740000|2024-11-05 16:55:40|24908.9|24888.9|24904.7|24884.7|24908.9|24888.9|24904.7|24884.7|3
1730825760000|2024-11-05 16:56:00|24907.6|24887.6|24909.7|24889.7|24909.7|24889.7|24907.6|24887.6|18
1730825770000|2024-11-05 16:56:10|||||||||1
1730825780000|2024-11-05 16:56:20|24909.3|24889.3|24907.2|24887.2|24909.3|24889.3|24907.2|24887.2|2
1730825790000|2024-11-05 16:56:30|24906.8|24886.8|24906.8|24886.8|24906.8|24886.8|24906.8|24886.8|1
1730825800000|2024-11-05 16:56:40|||||||||4
1730825810000|2024-11-05 16:56:50|||||||||3
1730825820000|2024-11-05 16:57:00|24907.6|24887.6|24909.7|24889.7|24909.7|24889.7|24907.6|24887.6|4
1730825830000|2024-11-05 16:57:10|||||||||3
1730825850000|2024-11-05 16:57:30|24913.9|24893.9|24915.1|24895.1|24915.1|24895.1|24913.9|24893.9|1
1730825870000|2024-11-05 16:57:50|24912.6|24892.6|24916.8|24896.8|24916.8|24896.8|24912.6|24892.6|6
1730825880000|2024-11-05 16:58:00|24914.7|24894.7|24916.8|24896.8|24916.8|24896.8|24912.6|24892.6|2
1730825890000|2024-11-05 16:58:10|24916.4|24896.4|24904.7|24884.7|24916.4|24896.4|24904.7|24884.7|31
1730825910000|2024-11-05 16:58:30|24904.3|24884.3|24903.9|24883.9|24904.3|24884.3|24903.9|24883.9|2
1730825920000|2024-11-05 16:58:40|24901.8|24881.8|24901.8|24881.8|24901.8|24881.8|24901.8|24881.8|0
1730825930000|2024-11-05 16:58:50|||||||||2
1730825940000|2024-11-05 16:59:00|||||||||4
1730825950000|2024-11-05 16:59:10|||||||||2
1730825960000|2024-11-05 16:59:20|24894.3|24874.3|24894.3|24874.3|24894.3|24874.3|24894.3|24874.3|3
1730825980000|2024-11-05 16:59:40|||||||||2
1730825990000|2024-11-05 16:59:50|24889.3|24869.3|24888.9|24868.9|24889.3|24869.3|24888.9|24868.9|6
1730826000000|2024-11-05 17:00:00|24886.8|24866.8|24878.9|24858.9|24886.8|24866.8|24878.9|24858.9|133
1730826010000|2024-11-05 17:00:10|24876|24856|24871.8|24851.8|24876|24856|24866.8|24846.8|112
1730826020000|2024-11-05 17:00:20|24874.7|24854.7|24877.6|24857.6|24877.6|24857.6|24874.7|24854.7|1
1730826030000|2024-11-05 17:00:30|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|4
1730826040000|2024-11-05 17:00:40|24884.3|24864.3|24881.8|24861.8|24884.3|24864.3|24881.8|24861.8|6
1730826050000|2024-11-05 17:00:50|24882.2|24862.2|24882.2|24862.2|24882.2|24862.2|24882.2|24862.2|6
1730826060000|2024-11-05 17:01:00|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|24881.8|24861.8|3
1730826080000|2024-11-05 17:01:20|||||||||1
1730826090000|2024-11-05 17:01:30|||||||||3
1730826100000|2024-11-05 17:01:40|24876.8|24856.8|24873.9|24853.9|24876.8|24856.8|24873.9|24853.9|5
1730826110000|2024-11-05 17:01:50|24876|24856|24868.9|24848.9|24876|24856|24868.9|24848.9|162
1730826120000|2024-11-05 17:02:00|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|24869.3|24849.3|0
1730826130000|2024-11-05 17:02:10|24869.7|24849.7|24872.2|24852.2|24872.2|24852.2|24869.7|24849.7|1
1730826140000|2024-11-05 17:02:20|24872.6|24852.6|24876.8|24856.8|24876.8|24856.8|24872.6|24852.6|1
1730826190000|2024-11-05 17:03:10|24879.3|24859.3|24876.8|24856.8|24879.3|24859.3|24876.8|24856.8|8
1730826200000|2024-11-05 17:03:20|24874.3|24854.3|24879.3|24859.3|24879.3|24859.3|24874.3|24854.3|4
1730826220000|2024-11-05 17:03:40|24879.7|24859.7|24882.2|24862.2|24882.2|24862.2|24879.7|24859.7|2
1730826240000|2024-11-05 17:04:00|24882.6|24862.6|24882.6|24862.6|24882.6|24862.6|24882.6|24862.6|0
1730826250000|2024-11-05 17:04:10|24886.8|24866.8|24887.2|24867.2|24887.2|24867.2|24886.8|24866.8|5
1730826270000|2024-11-05 17:04:30|24888.9|24868.9|24889.3|24869.3|24889.3|24869.3|24886.8|24866.8|0
1730826280000|2024-11-05 17:04:40|24889.7|24869.7|24886.8|24866.8|24889.7|24869.7|24886.8|24866.8|0
1730826290000|2024-11-05 17:04:50|24887.6|24867.6|24886.8|24866.8|24889.7|24869.7|24886.8|24866.8|0
1730826300000|2024-11-05 17:05:00|24889.3|24869.3|24886.8|24866.8|24889.3|24869.3|24886.8|24866.8|1
1730826340000|2024-11-05 17:05:40|24887.2|24867.2|24892.2|24872.2|24892.2|24872.2|24887.2|24867.2|3
1730826360000|2024-11-05 17:06:00|24892.6|24872.6|24891.8|24871.8|24894.7|24874.7|24891.8|24871.8|2
1730826370000|2024-11-05 17:06:10|||||||||5
1730826380000|2024-11-05 17:06:20|||||||||2
1730826410000|2024-11-05 17:06:50|24889.3|24869.3|24889.3|24869.3|24889.3|24869.3|24889.3|24869.3|0
1730826420000|2024-11-05 17:07:00|24886.8|24866.8|24887.2|24867.2|24887.2|24867.2|24886.8|24866.8|3
1730826430000|2024-11-05 17:07:10|24889.7|24869.7|24889.7|24869.7|24889.7|24869.7|24889.7|24869.7|4
1730826440000|2024-11-05 17:07:20|24891.8|24871.8|24891.8|24871.8|24891.8|24871.8|24891.8|24871.8|1
1730826450000|2024-11-05 17:07:30|24896|24876|24899.3|24879.3|24899.3|24879.3|24896|24876|1
1730826460000|2024-11-05 17:07:40|24899.7|24879.7|24901.8|24881.8|24901.8|24881.8|24899.7|24879.7|3
1730826470000|2024-11-05 17:07:50|||||||||4
1730826480000|2024-11-05 17:08:00|24904.7|24884.7|24904.7|24884.7|24904.7|24884.7|24904.7|24884.7|1
1730826490000|2024-11-05 17:08:10|24906.8|24886.8|24906.8|24886.8|24906.8|24886.8|24906.8|24886.8|0
1730826510000|2024-11-05 17:08:30|24909.3|24889.3|24907.2|24887.2|24909.3|24889.3|24907.2|24887.2|1
1730826520000|2024-11-05 17:08:40|24909.3|24889.3|24907.2|24887.2|24909.3|24889.3|24907.2|24887.2|2
1730826540000|2024-11-05 17:09:00|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|24907.2|24887.2|3
1730826550000|2024-11-05 17:09:10|24909.7|24889.7|24909.7|24889.7|24909.7|24889.7|24909.7|24889.7|3
1730826560000|2024-11-05 17:09:20|||||||||4
1730826570000|2024-11-05 17:09:30|||||||||2
1730826580000|2024-11-05 17:09:40|24916.2|24896.2|24932.2|24912.2|24932.2|24912.2|24916.2|24896.2|16
1730826590000|2024-11-05 17:09:50|24932.9|24912.9|24935.4|24915.4|24935.4|24915.4|24932.9|24912.9|5
1730826600000|2024-11-05 17:10:00|24935.8|24915.8|24937.9|24917.9|24937.9|24917.9|24935.8|24915.8|9
1730826610000|2024-11-05 17:10:10|24940.1|24920.1|24945.8|24925.8|24945.8|24925.8|24940.1|24920.1|6
1730826620000|2024-11-05 17:10:20|24950.1|24930.1|24952.6|24932.6|24952.6|24932.6|24950.1|24930.1|10
1730826630000|2024-11-05 17:10:30|24952.2|24932.2|24941.8|24921.8|24952.2|24932.2|24941.8|24921.8|9
1730826640000|2024-11-05 17:10:40|24936.4|24916.4|24934.3|24914.3|24936.4|24916.4|24932.2|24912.2|9
1730826650000|2024-11-05 17:10:50|24934.7|24914.7|24946.8|24926.8|24946.8|24926.8|24934.7|24914.7|3
1730826660000|2024-11-05 17:11:00|||||||||1
1730826670000|2024-11-05 17:11:10|24947.2|24927.2|24946.8|24926.8|24949.3|24929.3|24946.8|24926.8|10
1730826680000|2024-11-05 17:11:20|24948.9|24928.9|24952.2|24932.2|24952.2|24932.2|24947.2|24927.2|2
1730826690000|2024-11-05 17:11:30|24952.6|24932.6|24954.7|24934.7|24954.7|24934.7|24952.6|24932.6|2
1730826700000|2024-11-05 17:11:40|||||||||2
1730826710000|2024-11-05 17:11:50|24952.6|24932.6|24952.6|24932.6|24952.6|24932.6|24952.6|24932.6|11
1730826720000|2024-11-05 17:12:00|24952.2|24932.2|24952.2|24932.2|24952.2|24932.2|24952.2|24932.2|3
1730826730000|2024-11-05 17:12:10|24950.1|24930.1|24959.7|24939.7|24959.7|24939.7|24947.6|24927.6|18
1730826740000|2024-11-05 17:12:20|24960.1|24940.1|24959.7|24939.7|24960.1|24940.1|24959.7|24939.7|7
1730826760000|2024-11-05 17:12:40|24957.6|24937.6|24957.2|24937.2|24957.6|24937.6|24957.2|24937.2|4
1730826780000|2024-11-05 17:13:00|24955.1|24935.1|24955.1|24935.1|24955.1|24935.1|24955.1|24935.1|1
1730826790000|2024-11-05 17:13:10|24957.2|24937.2|24954.7|24934.7|24957.2|24937.2|24954.7|24934.7|1
1730826800000|2024-11-05 17:13:20|24956.8|24936.8|24959.3|24939.3|24959.3|24939.3|24956.8|24936.8|4
1730826810000|2024-11-05 17:13:30|24959.7|24939.7|24964.7|24944.7|24964.7|24944.7|24959.7|24939.7|3
1730826820000|2024-11-05 17:13:40|24964.3|24944.3|24964.7|24944.7|24964.7|24944.7|24964.3|24944.3|1
1730826830000|2024-11-05 17:13:50|24964.3|24944.3|24964.3|24944.3|24964.3|24944.3|24964.3|24944.3|2
1730826840000|2024-11-05 17:14:00|24964.7|24944.7|24964.7|24944.7|24964.7|24944.7|24964.7|24944.7|1
1730826850000|2024-11-05 17:14:10|||||||||4
1730826860000|2024-11-05 17:14:20|24965.1|24945.1|24965.1|24945.1|24965.1|24945.1|24965.1|24945.1|2
1730826870000|2024-11-05 17:14:30|||||||||1
1730826880000|2024-11-05 17:14:40|24967.9|24947.9|24967.9|24947.9|24967.9|24947.9|24967.9|24947.9|0
1730826890000|2024-11-05 17:14:50|24967.6|24947.6|24975.1|24955.1|24975.1|24955.1|24967.6|24947.6|36
1730826900000|2024-11-05 17:15:00|24975.4|24955.4|24974.7|24954.7|24975.4|24955.4|24974.7|24954.7|3
1730826910000|2024-11-05 17:15:10|24976.4|24956.4|24974.7|24954.7|24976.4|24956.4|24974.3|24954.3|2
1730826920000|2024-11-05 17:15:20|24974.3|24954.3|24972.2|24952.2|24974.3|24954.3|24972.2|24952.2|2
1730826930000|2024-11-05 17:15:30|24971.8|24951.8|24969.7|24949.7|24971.8|24951.8|24969.7|24949.7|6
1730826940000|2024-11-05 17:15:40|24969.3|24949.3|24962.6|24942.6|24969.7|24949.7|24962.6|24942.6|3
1730826950000|2024-11-05 17:15:50|24964.7|24944.7|24964.7|24944.7|24964.7|24944.7|24964.7|24944.7|2
1730826960000|2024-11-05 17:16:00|24966.8|24946.8|24959.7|24939.7|24966.8|24946.8|24959.3|24939.3|5
1730826970000|2024-11-05 17:16:10|24961.4|24941.4|24961.8|24941.8|24961.8|24941.8|24961.4|24941.4|0
1730826980000|2024-11-05 17:16:20|24961|24941|24958.9|24938.9|24961|24941|24958.9|24938.9|4
1730826990000|2024-11-05 17:16:30|24961|24941|24949.7|24929.7|24961|24941|24949.7|24929.7|15
1730827000000|2024-11-05 17:16:40|24950.1|24930.1|24949.7|24929.7|24950.1|24930.1|24949.7|24929.7|0
1730827010000|2024-11-05 17:16:50|24950.1|24930.1|24942.2|24922.2|24950.1|24930.1|24942.2|24922.2|4
1730827020000|2024-11-05 17:17:00|24942.6|24922.6|24942.6|24922.6|24942.6|24922.6|24942.6|24922.6|1
1730827030000|2024-11-05 17:17:10|24942.2|24922.2|24942.2|24922.2|24942.2|24922.2|24942.2|24922.2|1
1730827040000|2024-11-05 17:17:20|24941.8|24921.8|24939.3|24919.3|24941.8|24921.8|24939.3|24919.3|9
1730827050000|2024-11-05 17:17:30|24938.9|24918.9|24936.8|24916.8|24938.9|24918.9|24936.8|24916.8|8
1730827060000|2024-11-05 17:17:40|24937.2|24917.2|24939.3|24919.3|24939.3|24919.3|24937.2|24917.2|1
1730827070000|2024-11-05 17:17:50|||||||||8
1730827080000|2024-11-05 17:18:00|24936.8|24916.8|24936.8|24916.8|24936.8|24916.8|24936.8|24916.8|1
1730827090000|2024-11-05 17:18:10|24939.7|24919.7|24944.7|24924.7|24944.7|24924.7|24939.7|24919.7|12
1730827100000|2024-11-05 17:18:20|24946.8|24926.8|24950.1|24930.1|24950.1|24930.1|24946.8|24926.8|4
1730827110000|2024-11-05 17:18:30|24952.2|24932.2|24947.2|24927.2|24952.2|24932.2|24947.2|24927.2|8
1730827120000|2024-11-05 17:18:40|24946.8|24926.8|24946.8|24926.8|24947.2|24927.2|24946.8|24926.8|3
1730827130000|2024-11-05 17:18:50|24951.8|24931.8|24951.8|24931.8|24951.8|24931.8|24951.8|24931.8|4
1730827140000|2024-11-05 17:19:00|24947.2|24927.2|24949.3|24929.3|24949.3|24929.3|24947.2|24927.2|13
1730827150000|2024-11-05 17:19:10|24948.9|24928.9|24951.8|24931.8|24951.8|24931.8|24947.2|24927.2|3
1730827160000|2024-11-05 17:19:20|||||||||3
1730827170000|2024-11-05 17:19:30|24951.4|24931.4|24945.1|24925.1|24951.4|24931.4|24945.1|24925.1|9
1730827180000|2024-11-05 17:19:40|24939.7|24919.7|24939.7|24919.7|24939.7|24919.7|24939.7|24919.7|5
1730827190000|2024-11-05 17:19:50|24937.2|24917.2|24937.2|24917.2|24937.2|24917.2|24937.2|24917.2|17
1730827200000|2024-11-05 17:20:00|24942.2|24922.2|24946.4|24926.4|24948.9|24928.9|24942.2|24922.2|3
1730827210000|2024-11-05 17:20:10|24946.8|24926.8|24948.9|24928.9|24948.9|24928.9|24946.8|24926.8|5
1730827220000|2024-11-05 17:20:20|24949.7|24929.7|24952.2|24932.2|24952.2|24932.2|24949.7|24929.7|4
1730827230000|2024-11-05 17:20:30|||||||||9
1730827240000|2024-11-05 17:20:40|||||||||1
1730827250000|2024-11-05 17:20:50|||||||||3
1730827260000|2024-11-05 17:21:00|24951.8|24931.8|24944.7|24924.7|24951.8|24931.8|24944.7|24924.7|7
1730827270000|2024-11-05 17:21:10|24942.6|24922.6|24937.2|24917.2|24942.6|24922.6|24937.2|24917.2|2
1730827280000|2024-11-05 17:21:20|24936.8|24916.8|24929.7|24909.7|24936.8|24916.8|24929.7|24909.7|6
1730827290000|2024-11-05 17:21:30|24926.8|24906.8|24914.7|24894.7|24926.8|24906.8|24914.7|24894.7|27
1730827300000|2024-11-05 17:21:40|24916.8|24896.8|24921.8|24901.8|24921.8|24901.8|24916.8|24896.8|106
1730827310000|2024-11-05 17:21:50|24921.4|24901.4|24919.3|24899.3|24921.4|24901.4|24918.9|24898.9|0
1730827320000|2024-11-05 17:22:00|24921.8|24901.8|24922.2|24902.2|24922.2|24902.2|24921.8|24901.8|4
1730827330000|2024-11-05 17:22:10|24924.7|24904.7|24926.8|24906.8|24926.8|24906.8|24924.3|24904.3|4
1730827340000|2024-11-05 17:22:20|24929.3|24909.3|24931.8|24911.8|24931.8|24911.8|24929.3|24909.3|3
1730827350000|2024-11-05 17:22:30|24932.2|24912.2|24934.3|24914.3|24934.7|24914.7|24932.2|24912.2|5
1730827360000|2024-11-05 17:22:40|24931.8|24911.8|24931.8|24911.8|24934.3|24914.3|24929.7|24909.7|3
1730827370000|2024-11-05 17:22:50|24932.2|24912.2|24934.3|24914.3|24936.8|24916.8|24932.2|24912.2|1
1730827380000|2024-11-05 17:23:00|24936.4|24916.4|24936.8|24916.8|24941.8|24921.8|24934.3|24914.3|57
1730827390000|2024-11-05 17:23:10|24936.4|24916.4|24954.7|24934.7|24954.7|24934.7|24936.4|24916.4|134
1730827400000|2024-11-05 17:23:20|24956.8|24936.8|24961.8|24941.8|24961.8|24941.8|24956.8|24936.8|98
1730827410000|2024-11-05 17:23:30|24961.4|24941.4|24956.4|24936.4|24964.3|24944.3|24956.4|24936.4|125
1730827420000|2024-11-05 17:23:40|24956|24936|24959.3|24939.3|24963.9|24943.9|24956|24936|39
1730827430000|2024-11-05 17:23:50|24961.4|24941.4|24964.3|24944.3|24964.3|24944.3|24954.3|24934.3|160
1730827440000|2024-11-05 17:24:00|24966.4|24946.4|24971.8|24951.8|24971.8|24951.8|24966.4|24946.4|58
1730827450000|2024-11-05 17:24:10|24974.3|24954.3|24971.4|24951.4|24974.3|24954.3|24971.4|24951.4|49
1730827460000|2024-11-05 17:24:20|24968.9|24948.9|24963.9|24943.9|24968.9|24948.9|24963.9|24943.9|51
1730827470000|2024-11-05 17:24:30|24963.5|24943.5|24961.4|24941.4|24966.4|24946.4|24961.4|24941.4|60
1730827480000|2024-11-05 17:24:40|24959.3|24939.3|24961.8|24941.8|24964.3|24944.3|24958.9|24938.9|181
1730827490000|2024-11-05 17:24:50|24964.3|24944.3|24969.3|24949.3|24969.3|24949.3|24963.9|24943.9|79
1730827500000|2024-11-05 17:25:00|24969.7|24949.7|24969.3|24949.3|24971.8|24951.8|24969.3|24949.3|158
1730827510000|2024-11-05 17:25:10|24971.4|24951.4|24980|24960|24980.4|24960.4|24971.4|24951.4|16
1730827520000|2024-11-05 17:25:20|24978.9|24958.9|24971.8|24951.8|24978.9|24958.9|24971.8|24951.8|275
1730827530000|2024-11-05 17:25:30|24972.2|24952.2|24972.5|24952.5|24972.5|24952.5|24972.2|24952.2|237
1730827540000|2024-11-05 17:25:40|24974.7|24954.7|24980|24960|24980|24960|24974.7|24954.7|17
1730827550000|2024-11-05 17:25:50|24979.7|24959.7|24979.7|24959.7|24979.7|24959.7|24979.7|24959.7|1
1730827560000|2024-11-05 17:26:00|24980|24960|24980|24960|24980|24960|24980|24960|1
1730827570000|2024-11-05 17:26:10|24979.7|24959.7|24979.7|24959.7|24979.7|24959.7|24979.7|24959.7|3
1730827580000|2024-11-05 17:26:20|24980|24960|24984.7|24964.7|24984.7|24964.7|24980|24960|0
1730827590000|2024-11-05 17:26:30|24986.8|24966.8|24986.8|24966.8|24986.8|24966.8|24986.8|24966.8|1
1730827600000|2024-11-05 17:26:40|24985|24965|25015|24995|25015|24995|24985|24965|54
1730827610000|2024-11-05 17:26:50|25012.5|24992.5|25012.5|24992.5|25012.5|24992.5|25012.5|24992.5|11
1730827620000|2024-11-05 17:27:00|25010|24990|25005|24985|25010|24990|25005|24985|42
1730827630000|2024-11-05 17:27:10|25004.7|24984.7|25005|24985|25005|24985|25002.5|24982.5|9
1730827640000|2024-11-05 17:27:20|25004.7|24984.7|25005|24985|25005|24985|25004.3|24984.3|2
1730827650000|2024-11-05 17:27:30|25002.2|24982.2|25004.7|24984.7|25004.7|24984.7|25002.2|24982.2|0
1730827660000|2024-11-05 17:27:40|25005|24985|25004.7|24984.7|25005|24985|25004.7|24984.7|6
1730827670000|2024-11-05 17:27:50|25005|24985|25007.5|24987.5|25007.5|24987.5|25005|24985|3
1730827680000|2024-11-05 17:28:00|25002.5|24982.5|25002.5|24982.5|25005|24985|25002.2|24982.2|9
1730827690000|2024-11-05 17:28:10|25000|24980|25002.5|24982.5|25002.5|24982.5|25000|24980|4
1730827700000|2024-11-05 17:28:20|24999.7|24979.7|25002.5|24982.5|25002.5|24982.5|24999.7|24979.7|6
1730827720000|2024-11-05 17:28:40|25000|24980|25002.5|24982.5|25002.5|24982.5|25000|24980|1
1730827730000|2024-11-05 17:28:50|25002.9|24982.9|25002.9|24982.9|25002.9|24982.9|25002.9|24982.9|1
1730827740000|2024-11-05 17:29:00|25005|24985|25002.5|24982.5|25005|24985|25002.5|24982.5|0
1730827750000|2024-11-05 17:29:10|25002.2|24982.2|25002.9|24982.9|25005|24985|25002.2|24982.2|3
1730827760000|2024-11-05 17:29:20|25005|24985|25008.3|24988.3|25008.3|24988.3|25004.7|24984.7|185
1730827770000|2024-11-05 17:29:30|||||||||10
1730827780000|2024-11-05 17:29:40|25007.9|24987.9|25007.5|24987.5|25007.9|24987.9|25007.5|24987.5|4
1730827790000|2024-11-05 17:29:50|25005|24985|25005|24985|25005|24985|25004.7|24984.7|3
1730827800000|2024-11-05 17:30:00|25007.5|24987.5|25004.7|24984.7|25008.3|24988.3|25004.7|24984.7|8
1730827810000|2024-11-05 17:30:10|25002.5|24982.5|25002.5|24982.5|25002.5|24982.5|25002.5|24982.5|7
1730827820000|2024-11-05 17:30:20|25004.7|24984.7|25004.7|24984.7|25004.7|24984.7|25004.7|24984.7|1
1730827830000|2024-11-05 17:30:30|25002.2|24982.2|24994.7|24974.7|25004.7|24984.7|24992.2|24972.2|17
1730827860000|2024-11-05 17:31:00|24989.7|24969.7|24989.7|24969.7|24989.7|24969.7|24989.7|24969.7|1
1730827870000|2024-11-05 17:31:10|24989.3|24969.3|24989.7|24969.7|24989.7|24969.7|24989.3|24969.3|0
1730827890000|2024-11-05 17:31:30|24992.2|24972.2|24992.2|24972.2|24992.2|24972.2|24992.2|24972.2|0
1730827900000|2024-11-05 17:31:40|24989.3|24969.3|24989.7|24969.7|24989.7|24969.7|24989.3|24969.3|3
1730827910000|2024-11-05 17:31:50|24990|24970|24992.2|24972.2|24992.2|24972.2|24990|24970|1
1730827920000|2024-11-05 17:32:00|24989.7|24969.7|24987.2|24967.2|24989.7|24969.7|24987.2|24967.2|0
1730827930000|2024-11-05 17:32:10|24987.9|24967.9|24990|24970|24990|24970|24987.9|24967.9|4
1730827950000|2024-11-05 17:32:30|24992.2|24972.2|24992.2|24972.2|24992.2|24972.2|24992.2|24972.2|17
1730827960000|2024-11-05 17:32:40|24994.7|24974.7|24994.7|24974.7|24994.7|24974.7|24994.7|24974.7|0
1730827970000|2024-11-05 17:32:50|24992.2|24972.2|24994.7|24974.7|24994.7|24974.7|24992.2|24972.2|1
1730827980000|2024-11-05 17:33:00|24992.2|24972.2|24994.7|24974.7|24994.7|24974.7|24992.2|24972.2|1
1730828010000|2024-11-05 17:33:30|24990|24970|24990|24970|24990|24970|24990|24970|3
1730828020000|2024-11-05 17:33:40|||||||||1
1730828030000|2024-11-05 17:33:50|||||||||1
1730828040000|2024-11-05 17:34:00|24995|24975|25000.8|24980.8|25000.8|24980.8|24995|24975|71
1730828050000|2024-11-05 17:34:10|25002.9|24982.9|25002.9|24982.9|25002.9|24982.9|25002.9|24982.9|1
1730828070000|2024-11-05 17:34:30|25010.8|24990.8|25015.8|24995.8|25015.8|24995.8|25010.8|24990.8|28
1730828080000|2024-11-05 17:34:40|||||||||3
1730828090000|2024-11-05 17:34:50|25016.2|24996.2|25020.8|25000.8|25023.7|25003.7|25016.2|24996.2|23
1730828110000|2024-11-05 17:35:10|25020.4|25000.4|25012.9|24992.9|25020.4|25000.4|25012.9|24992.9|5
1730828120000|2024-11-05 17:35:20|25013.3|24993.3|25013.3|24993.3|25013.3|24993.3|25013.3|24993.3|0
1730828130000|2024-11-05 17:35:30|25013.7|24993.7|25015.8|24995.8|25015.8|24995.8|25013.7|24993.7|4
1730828140000|2024-11-05 17:35:40|25017.9|24997.9|25020.4|25000.4|25020.4|25000.4|25017.9|24997.9|0
1730828150000|2024-11-05 17:35:50|25020.8|25000.8|25025.4|25005.4|25025.4|25005.4|25020.8|25000.8|3
1730828160000|2024-11-05 17:36:00|25027.5|25007.5|25027.5|25007.5|25027.5|25007.5|25027.5|25007.5|3
1730828170000|2024-11-05 17:36:10|25025|25005|25027.9|25007.9|25027.9|25007.9|25025|25005|2
1730828180000|2024-11-05 17:36:20|25028.3|25008.3|25027.9|25007.9|25028.3|25008.3|25027.9|25007.9|1
1730828200000|2024-11-05 17:36:40|25030.8|25010.8|25072.5|25052.5|25075.4|25055.4|25030.8|25010.8|114
1730828210000|2024-11-05 17:36:50|25072.1|25052.1|25065|25045|25072.1|25052.1|25065|25045|3
1730828220000|2024-11-05 17:37:00|25062.9|25042.9|25062.5|25042.5|25062.9|25042.9|25062.5|25042.5|35
1730828230000|2024-11-05 17:37:10|25062.9|25042.9|25062.9|25042.9|25062.9|25042.9|25062.9|25042.9|0
1730828240000|2024-11-05 17:37:20|25060|25040|25060.4|25040.4|25060.4|25040.4|25060|25040|2
1730828250000|2024-11-05 17:37:30|25060.8|25040.8|25070.4|25050.4|25070.8|25050.8|25060.8|25040.8|7
1730828260000|2024-11-05 17:37:40|25070|25050|25067.9|25047.9|25070.4|25050.4|25067.9|25047.9|1
1730828270000|2024-11-05 17:37:50|25068.7|25048.7|25067.9|25047.9|25070.8|25050.8|25067.9|25047.9|3
1730828280000|2024-11-05 17:38:00|25068.3|25048.3|25067.5|25047.5|25068.3|25048.3|25067.5|25047.5|3
1730828290000|2024-11-05 17:38:10|25065|25045|25062.9|25042.9|25065|25045|25062.9|25042.9|0
1730828300000|2024-11-05 17:38:20|25059.3|25039.3|25052.9|25032.9|25059.3|25039.3|25052.9|25032.9|5
1730828310000|2024-11-05 17:38:30|25052.5|25032.5|25053.3|25033.3|25053.3|25033.3|25052.5|25032.5|3
1730828320000|2024-11-05 17:38:40|25052.9|25032.9|25053.3|25033.3|25053.3|25033.3|25050.8|25030.8|7
1730828340000|2024-11-05 17:39:00|||||||||1
1730828370000|2024-11-05 17:39:30|||||||||3
1730828380000|2024-11-05 17:39:40|||||||||1
1730828390000|2024-11-05 17:39:50|25055.4|25035.4|25057.9|25037.9|25057.9|25037.9|25055.4|25035.4|3
1730828400000|2024-11-05 17:40:00|||||||||6
1730828410000|2024-11-05 17:40:10|25060.4|25040.4|25067.9|25047.9|25067.9|25047.9|25060.4|25040.4|2
1730828420000|2024-11-05 17:40:20|25068.3|25048.3|25070.4|25050.4|25070.4|25050.4|25068.3|25048.3|60
1730828430000|2024-11-05 17:40:30|25077.9|25017.9|25041.8|25021.8|25077.9|25021.8|25041.8|25017.9|177
1730828440000|2024-11-05 17:40:40|||||||||1
1730828450000|2024-11-05 17:40:50|25041.4|25021.4|25035.4|25015.4|25041.4|25021.4|25035.4|25015.4|0
1730828460000|2024-11-05 17:41:00|25032.9|25012.9|25033.3|25013.3|25033.3|25013.3|25032.9|25012.9|0
1730828470000|2024-11-05 17:41:10|25035.4|25015.4|25035.4|25015.4|25035.4|25015.4|25035.4|25015.4|1
1730828480000|2024-11-05 17:41:20|25037.5|25017.5|25037.5|25017.5|25037.5|25017.5|25037.5|25017.5|1
1730828490000|2024-11-05 17:41:30|25039.6|25019.6|25039.6|25019.6|25039.6|25019.6|25039.6|25019.6|1
1730828500000|2024-11-05 17:41:40|25037.5|25017.5|25040|25020|25040|25020|25037.5|25017.5|2
1730828510000|2024-11-05 17:41:50|25039.6|25019.6|25039.6|25019.6|25039.6|25019.6|25034.6|25014.6|5
1730828520000|2024-11-05 17:42:00|25040|25020|25040|25020|25040|25020|25040|25020|15
1730828530000|2024-11-05 17:42:10|||||||||2
1730828540000|2024-11-05 17:42:20|25039.6|25019.6|25040|25020|25040|25020|25039.6|25019.6|0
1730828560000|2024-11-05 17:42:40|25039.6|25019.6|25040|25020|25040|25020|25039.6|25019.6|0
1730828570000|2024-11-05 17:42:50|25039.6|25019.6|25039.6|25019.6|25039.6|25019.6|25039.6|25019.6|8
1730828580000|2024-11-05 17:43:00|25037.1|25017.1|25035|25015|25037.1|25017.1|25035|25015|7
1730828590000|2024-11-05 17:43:10|25034.6|25014.6|25033.7|25013.7|25034.6|25014.6|25032.5|25012.5|10
1730828600000|2024-11-05 17:43:20|25040.8|25020.8|25057.5|25037.5|25057.5|25037.5|25040.8|25020.8|27
1730828610000|2024-11-05 17:43:30|25059.6|25039.6|25062.9|25042.9|25062.9|25042.9|25059.6|25039.6|11
1730828620000|2024-11-05 17:43:40|25065.4|25045.4|25065.4|25045.4|25065.4|25045.4|25065.4|25045.4|8
1730828630000|2024-11-05 17:43:50|25065|25045|25065|25045|25065|25045|25065|25045|2
1730828640000|2024-11-05 17:44:00|25063.9|25043.9|25055.4|25035.4|25063.9|25043.9|25055.4|25035.4|13
1730828650000|2024-11-05 17:44:10|25057.1|25037.1|25054.6|25034.6|25059.3|25039.3|25054.6|25034.6|0
1730828660000|2024-11-05 17:44:20|25052.5|25032.5|25052.1|25032.1|25052.5|25032.5|25052.1|25032.1|7
1730828670000|2024-11-05 17:44:30|||||||||1
1730828680000|2024-11-05 17:44:40|25049.6|25029.6|25047.5|25027.5|25049.6|25029.6|25047.5|25027.5|1
1730828700000|2024-11-05 17:45:00|||||||||27
1730828710000|2024-11-05 17:45:10|25047.1|25027.1|25047.1|25027.1|25047.1|25027.1|25047.1|25027.1|21
1730828720000|2024-11-05 17:45:20|25047.5|25027.5|25040|25020|25047.5|25027.5|25040|25020|14
1730828730000|2024-11-05 17:45:30|25037.5|25017.5|25040|25020|25040|25020|25037.5|25017.5|20
1730828740000|2024-11-05 17:45:40|25040.4|25020.4|25040.4|25020.4|25040.4|25020.4|25040.4|25020.4|0
1730828750000|2024-11-05 17:45:50|25042.5|25022.5|25035|25015|25042.5|25022.5|25034.6|25014.6|6
1730828760000|2024-11-05 17:46:00|25037.1|25017.1|25038.3|25018.3|25040|25020|25037.1|25017.1|9
1730828770000|2024-11-05 17:46:10|25040.4|25020.4|25045|25025|25045|25025|25040.4|25020.4|3
1730828780000|2024-11-05 17:46:20|25047.1|25027.1|25045|25025|25047.1|25027.1|25042.5|25022.5|6
1730828790000|2024-11-05 17:46:30|25039.6|25019.6|25039.6|25019.6|25039.6|25019.6|25039.6|25019.6|6
1730828800000|2024-11-05 17:46:40|25042.1|25022.1|25040|25020|25042.1|25022.1|25040|25020|5
1730828810000|2024-11-05 17:46:50|25042.1|25022.1|25042.1|25022.1|25042.1|25022.1|25042.1|25022.1|2
1730828820000|2024-11-05 17:47:00|25041.8|25021.8|25042.1|25022.1|25042.1|25022.1|25041.8|25021.8|6
1730828840000|2024-11-05 17:47:20|25040|25020|25042.5|25022.5|25042.5|25022.5|25040|25020|2
1730828850000|2024-11-05 17:47:30|||||||||1
1730828860000|2024-11-05 17:47:40|||||||||4
1730828880000|2024-11-05 17:48:00|25042.9|25022.9|25042.9|25022.9|25042.9|25022.9|25042.9|25022.9|6
1730828890000|2024-11-05 17:48:10|25047.1|25027.1|25052.9|25032.9|25052.9|25032.9|25047.1|25027.1|2
1730828920000|2024-11-05 17:48:40|||||||||2
1730828930000|2024-11-05 17:48:50|25055.4|25035.4|25055.4|25035.4|25055.4|25035.4|25055.4|25035.4|1
1730828940000|2024-11-05 17:49:00|25062.5|25042.5|25062.1|25042.1|25062.5|25042.5|25062.1|25042.1|5
1730828960000|2024-11-05 17:49:20|25062.5|25042.5|25062.5|25042.5|25062.5|25042.5|25062.5|25042.5|1
1730828970000|2024-11-05 17:49:30|25062.1|25042.1|25062.1|25042.1|25062.1|25042.1|25062.1|25042.1|0
1730828980000|2024-11-05 17:49:40|25059.6|25039.6|25057.1|25037.1|25059.6|25039.6|25057.1|25037.1|4
1730828990000|2024-11-05 17:49:50|25056.7|25036.7|25056.7|25036.7|25056.7|25036.7|25056.7|25036.7|21
1730829000000|2024-11-05 17:50:00|||||||||1
1730829010000|2024-11-05 17:50:10|25057.1|25037.1|25056.7|25036.7|25057.1|25037.1|25056.7|25036.7|1
1730829020000|2024-11-05 17:50:20|25057.5|25037.5|25059.6|25039.6|25059.6|25039.6|25057.5|25037.5|8
1730829030000|2024-11-05 17:50:30|||||||||1
1730829040000|2024-11-05 17:50:40|||||||||1
1730829060000|2024-11-05 17:51:00|25060.8|25040.8|25074.6|25054.6|25078.5|25058.5|25060.8|25040.8|8
1730829070000|2024-11-05 17:51:10|||||||||1
1730829100000|2024-11-05 17:51:40|25075.4|25055.4|25079.6|25059.6|25079.6|25059.6|25075.4|25055.4|0
1730829110000|2024-11-05 17:51:50|25077.5|25057.5|25079.6|25059.6|25079.6|25059.6|25077.5|25057.5|1
1730829150000|2024-11-05 17:52:30|25077.5|25057.5|25077.5|25057.5|25077.5|25057.5|25077.5|25057.5|0
1730829160000|2024-11-05 17:52:40|25077.1|25057.1|25077.1|25057.1|25077.1|25057.1|25077.1|25057.1|0
1730829180000|2024-11-05 17:53:00|25077.5|25057.5|25077.5|25057.5|25079.2|25059.2|25077.1|25057.1|3
1730829200000|2024-11-05 17:53:20|25077.1|25057.1|25077.5|25057.5|25077.5|25057.5|25077.1|25057.1|6
1730829210000|2024-11-05 17:53:30|||||||||4
1730829230000|2024-11-05 17:53:50|25079.2|25059.2|25077.1|25057.1|25079.2|25059.2|25077.1|25057.1|2
1730829240000|2024-11-05 17:54:00|25077.5|25057.5|25077.5|25057.5|25077.5|25057.5|25077.5|25057.5|1
1730829250000|2024-11-05 17:54:10|25079.6|25059.6|25079.6|25059.6|25079.6|25059.6|25079.6|25059.6|0
1730829260000|2024-11-05 17:54:20|||||||||3
1730829290000|2024-11-05 17:54:50|||||||||3
1730829300000|2024-11-05 17:55:00|25080|25060|25082.1|25062.1|25082.1|25062.1|25080|25060|3
1730829310000|2024-11-05 17:55:10|25082.5|25062.5|25112.9|25092.9|25112.9|25092.9|25082.5|25062.5|46
1730829320000|2024-11-05 17:55:20|25120|25100|25122.5|25102.5|25122.5|25102.5|25120|25100|2
1730829330000|2024-11-05 17:55:30|25127.1|25107.1|25127.1|25107.1|25127.1|25107.1|25127.1|25107.1|8
1730829340000|2024-11-05 17:55:40|25127.5|25107.5|25129.6|25109.6|25129.6|25109.6|25127.5|25107.5|22
1730829350000|2024-11-05 17:55:50|25127.1|25107.1|25122.5|25102.5|25127.1|25107.1|25122.5|25102.5|7
1730829360000|2024-11-05 17:56:00|25122.1|25102.1|25122.1|25102.1|25122.1|25102.1|25122.1|25102.1|2
1730829370000|2024-11-05 17:56:10|25122.5|25102.5|25129.6|25109.6|25129.6|25109.6|25122.5|25102.5|5
1730829380000|2024-11-05 17:56:20|25132.1|25112.1|25142.5|25122.5|25142.5|25122.5|25132.1|25112.1|19
1730829390000|2024-11-05 17:56:30|25144.6|25124.6|25149.6|25129.6|25159.6|25139.6|25144.6|25124.6|16
1730829400000|2024-11-05 17:56:40|25147.5|25127.5|25147.5|25127.5|25147.5|25127.5|25147.5|25127.5|1
1730829410000|2024-11-05 17:56:50|25147.1|25127.1|25145|25125|25147.1|25127.1|25145|25125|15
1730829420000|2024-11-05 17:57:00|25144.6|25124.6|25142.5|25122.5|25144.6|25124.6|25142.5|25122.5|3
1730829430000|2024-11-05 17:57:10|25142.1|25122.1|25142.1|25122.1|25142.1|25122.1|25137.5|25117.5|8
1730829440000|2024-11-05 17:57:20|||||||||1
1730829450000|2024-11-05 17:57:30|25139.6|25119.6|25139.6|25119.6|25139.6|25119.6|25139.6|25119.6|1
1730829480000|2024-11-05 17:58:00|25141.7|25121.7|25142.1|25122.1|25142.1|25122.1|25141.7|25121.7|10
1730829490000|2024-11-05 17:58:10|||||||||2
1730829510000|2024-11-05 17:58:30|||||||||1
1730829520000|2024-11-05 17:58:40|25144.6|25124.6|25147.5|25127.5|25147.5|25127.5|25144.6|25124.6|93
1730829530000|2024-11-05 17:58:50|25150|25130|25150|25130|25150|25130|25150|25130|10
1730829540000|2024-11-05 17:59:00|25149.6|25129.6|25149.6|25129.6|25149.6|25129.6|25149.6|25129.6|1
1730829550000|2024-11-05 17:59:10|25147.5|25127.5|25147.5|25127.5|25147.5|25127.5|25147.5|25127.5|4
1730829560000|2024-11-05 17:59:20|25145.4|25125.4|25126.7|25106.7|25145.4|25125.4|25126.7|25106.7|13
1730829580000|2024-11-05 17:59:40|||||||||2
1730829590000|2024-11-05 17:59:50|25126.4|25106.4|25125|25105|25126.4|25106.4|25124.2|25104.2|6
1730829600000|2024-11-05 18:00:00|25127.1|25107.1|25137.5|25117.5|25137.5|25117.5|25127.1|25107.1|7
1730829610000|2024-11-05 18:00:10|25139.6|25119.6|25141.7|25121.7|25141.7|25121.7|25139.6|25119.6|1
1730829620000|2024-11-05 18:00:20|25142.1|25122.1|25142.1|25122.1|25142.1|25122.1|25142.1|25122.1|8
1730829630000|2024-11-05 18:00:30|||||||||2
1730829640000|2024-11-05 18:00:40|25137.5|25117.5|25132.1|25112.1|25137.5|25117.5|25132.1|25112.1|3
1730829650000|2024-11-05 18:00:50|25132.5|25112.5|25129.6|25109.6|25132.5|25112.5|25127.5|25107.5|27
1730829660000|2024-11-05 18:01:00|25130|25110|25127.1|25107.1|25130|25110|25127.1|25107.1|2
1730829670000|2024-11-05 18:01:10|25125|25105|25125|25105|25125|25105|25125|25105|0
1730829680000|2024-11-05 18:01:20|25122.5|25102.5|25122.5|25102.5|25122.5|25102.5|25122.5|25102.5|5
1730829690000|2024-11-05 18:01:30|||||||||1
1730829700000|2024-11-05 18:01:40|||||||||1
1730829710000|2024-11-05 18:01:50|||||||||1
1730829720000|2024-11-05 18:02:00|25125|25105|25127.5|25107.5|25127.5|25107.5|25125|25105|5
1730829730000|2024-11-05 18:02:10|||||||||1
1730829740000|2024-11-05 18:02:20|||||||||1
1730829750000|2024-11-05 18:02:30|25129.6|25109.6|25127.5|25107.5|25129.6|25109.6|25127.5|25107.5|2
1730829770000|2024-11-05 18:02:50|25127.1|25107.1|25122.5|25102.5|25127.1|25107.1|25122.5|25102.5|4
1730829800000|2024-11-05 18:03:20|25122.1|25102.1|25122.5|25102.5|25122.5|25102.5|25122.1|25102.1|1
1730829810000|2024-11-05 18:03:30|25122.1|25102.1|25122.5|25102.5|25122.5|25102.5|25122.1|25102.1|1
1730829820000|2024-11-05 18:03:40|25122.1|25102.1|25117.5|25097.5|25122.1|25102.1|25117.5|25097.5|7
1730829830000|2024-11-05 18:03:50|25117.1|25097.1|25112.5|25092.5|25117.1|25097.1|25112.5|25092.5|2
1730829840000|2024-11-05 18:04:00|25112.9|25092.9|25117.1|25097.1|25117.1|25097.1|25112.9|25092.9|4
1730829850000|2024-11-05 18:04:10|25115|25095|25115|25095|25115|25095|25115|25095|0
1730829860000|2024-11-05 18:04:20|||||||||1
1730829870000|2024-11-05 18:04:30|25114.6|25094.6|25115|25095|25115|25095|25114.6|25094.6|4
1730829880000|2024-11-05 18:04:40|||||||||1
1730829900000|2024-11-05 18:05:00|25112.5|25092.5|25112.5|25092.5|25112.5|25092.5|25112.5|25092.5|2
1730829910000|2024-11-05 18:05:10|25112.9|25092.9|25115|25095|25115|25095|25112.9|25092.9|0
1730829920000|2024-11-05 18:05:20|||||||||1
1730829930000|2024-11-05 18:05:30|||||||||1
1730829940000|2024-11-05 18:05:40|25112.5|25092.5|25112.5|25092.5|25112.5|25092.5|25112.5|25092.5|2
1730829960000|2024-11-05 18:06:00|25112.9|25092.9|25115|25095|25115|25095|25112.9|25092.9|0
1730829970000|2024-11-05 18:06:10|||||||||2
1730829990000|2024-11-05 18:06:30|||||||||2
1730830000000|2024-11-05 18:06:40|||||||||1
1730830010000|2024-11-05 18:06:50|||||||||8
1730830030000|2024-11-05 18:07:10|25112.1|25092.1|25112.1|25092.1|25112.1|25092.1|25112.1|25092.1|1
1730830040000|2024-11-05 18:07:20|25112.5|25092.5|25112.5|25092.5|25112.5|25092.5|25112.1|25092.1|1
1730830060000|2024-11-05 18:07:40|||||||||1
1730830070000|2024-11-05 18:07:50|25112.1|25092.1|25112.1|25092.1|25112.1|25092.1|25112.1|25092.1|0
1730830080000|2024-11-05 18:08:00|25110|25090|25102.5|25082.5|25110|25090|25102.5|25082.5|6
1730830110000|2024-11-05 18:08:30|25102.9|25082.9|25102.5|25082.5|25105|25085|25102.5|25082.5|0
1730830120000|2024-11-05 18:08:40|25104.6|25084.6|25105|25085|25105|25085|25104.6|25084.6|1
1730830130000|2024-11-05 18:08:50|||||||||5
1730830140000|2024-11-05 18:09:00|25100|25080|25097.5|25077.5|25100|25080|25097.5|25077.5|6
1730830150000|2024-11-05 18:09:10|25095.4|25075.4|25095.4|25075.4|25095.4|25075.4|25095.4|25075.4|0
1730830160000|2024-11-05 18:09:20|25095|25075|25097.1|25077.1|25097.1|25077.1|25095|25075|3
1730830170000|2024-11-05 18:09:30|25095|25075|25090|25070|25095|25075|25090|25070|3
1730830180000|2024-11-05 18:09:40|25089.6|25069.6|25092.1|25072.1|25092.1|25072.1|25089.6|25069.6|2
1730830190000|2024-11-05 18:09:50|25092.5|25072.5|25092.5|25072.5|25092.5|25072.5|25092.5|25072.5|7
1730830200000|2024-11-05 18:10:00|25089.6|25069.6|25082.5|25062.5|25089.6|25069.6|25082.1|25062.1|2
1730830210000|2024-11-05 18:10:10|25082.1|25062.1|25082.5|25062.5|25083.3|25063.3|25082.1|25062.1|2
1730830230000|2024-11-05 18:10:30|25082.9|25062.9|25087.9|25067.9|25087.9|25067.9|25082.9|25062.9|1
1730830240000|2024-11-05 18:10:40|25087.5|25067.5|25087.5|25067.5|25087.5|25067.5|25087.5|25067.5|2
1730830280000|2024-11-05 18:11:20|25087.1|25067.1|25087.1|25067.1|25087.1|25067.1|25087.1|25067.1|0
1730830310000|2024-11-05 18:11:50|25084.6|25064.6|25084.6|25064.6|25084.6|25064.6|25082.1|25062.1|3
1730830340000|2024-11-05 18:12:20|25082.1|25062.1|25080|25060|25082.5|25062.5|25080|25060|4
1730830350000|2024-11-05 18:12:30|25082.5|25062.5|25084.6|25064.6|25084.6|25064.6|25082.5|25062.5|0
1730830360000|2024-11-05 18:12:40|||||||||2
1730830380000|2024-11-05 18:13:00|||||||||1
1730830410000|2024-11-05 18:13:30|25087.9|25067.9|25087.9|25067.9|25087.9|25067.9|25087.9|25067.9|15
1730830420000|2024-11-05 18:13:40|25090|25070|25089.6|25069.6|25090.4|25070.4|25089.6|25069.6|3
1730830430000|2024-11-05 18:13:50|25090|25070|25090|25070|25090|25070|25090|25070|1
1730830440000|2024-11-05 18:14:00|25090.4|25070.4|25090.4|25070.4|25090.4|25070.4|25090.4|25070.4|1
1730830450000|2024-11-05 18:14:10|25092.5|25072.5|25092.5|25072.5|25092.5|25072.5|25092.5|25072.5|3
1730830470000|2024-11-05 18:14:30|25094.6|25074.6|25094.6|25074.6|25094.6|25074.6|25094.6|25074.6|1
1730830480000|2024-11-05 18:14:40|25094.2|25074.2|25094.2|25074.2|25094.2|25074.2|25094.2|25074.2|2
1730830500000|2024-11-05 18:15:00|25090|25070|25081.7|25061.7|25090|25070|25081.3|25061.3|3
1730830510000|2024-11-05 18:15:10|||||||||2
1730830520000|2024-11-05 18:15:20|25080|25060|25082.5|25062.5|25082.5|25062.5|25080|25060|2
1730830530000|2024-11-05 18:15:30|||||||||1
1730830540000|2024-11-05 18:15:40|25082.1|25062.1|25084.6|25064.6|25084.6|25064.6|25082.1|25062.1|0
1730830550000|2024-11-05 18:15:50|25084.2|25064.2|25079.6|25059.6|25084.2|25064.2|25079.6|25059.6|2
1730830580000|2024-11-05 18:16:20|25079.2|25059.2|25079.2|25059.2|25079.2|25059.2|25079.2|25059.2|3
1730830590000|2024-11-05 18:16:30|||||||||1
1730830600000|2024-11-05 18:16:40|25078.8|25058.8|25076.7|25056.7|25078.8|25058.8|25076.7|25056.7|1
1730830620000|2024-11-05 18:17:00|25076.3|25056.3|25069.2|25049.2|25076.3|25056.3|25069.2|25049.2|4
1730830630000|2024-11-05 18:17:10|25067.1|25047.1|25064.6|25044.6|25067.1|25047.1|25064.6|25044.6|8
1730830640000|2024-11-05 18:17:20|25066.7|25046.7|25069.6|25049.6|25069.6|25049.6|25066.7|25046.7|4
1730830660000|2024-11-05 18:17:40|25071.7|25051.7|25071.7|25051.7|25071.7|25051.7|25071.7|25051.7|0
1730830670000|2024-11-05 18:17:50|25074.2|25054.2|25073.8|25053.8|25074.2|25054.2|25073.8|25053.8|1
1730830680000|2024-11-05 18:18:00|25071.7|25051.7|25073.8|25053.8|25073.8|25053.8|25071.7|25051.7|0
1730830690000|2024-11-05 18:18:10|25071.7|25051.7|25071.7|25051.7|25071.7|25051.7|25071.7|25051.7|0
1730830700000|2024-11-05 18:18:20|||||||||1
1730830720000|2024-11-05 18:18:40|||||||||1
1730830730000|2024-11-05 18:18:50|25071.3|25051.3|25071.3|25051.3|25071.3|25051.3|25071.3|25051.3|0
1730830740000|2024-11-05 18:19:00|25069.2|25049.2|25070|25050|25070|25050|25069.2|25049.2|1
1730830750000|2024-11-05 18:19:10|||||||||1
1730830760000|2024-11-05 18:19:20|25067.9|25047.9|25064.6|25044.6|25067.9|25047.9|25064.2|25044.2|8
1730830770000|2024-11-05 18:19:30|25062.5|25042.5|25062.5|25042.5|25062.5|25042.5|25062.1|25042.1|0
1730830780000|2024-11-05 18:19:40|25064.6|25044.6|25059.6|25039.6|25064.6|25044.6|25059.6|25039.6|4
1730830790000|2024-11-05 18:19:50|25057.9|25037.9|25067.5|25047.5|25067.5|25047.5|25057.9|25037.9|12
1730830800000|2024-11-05 18:20:00|25067.1|25047.1|25067.5|25047.5|25069.2|25049.2|25066.7|25046.7|9
1730830810000|2024-11-05 18:20:10|25067.1|25047.1|25067.1|25047.1|25067.1|25047.1|25067.1|25047.1|0
1730830820000|2024-11-05 18:20:20|||||||||1
1730830830000|2024-11-05 18:20:30|25066.7|25046.7|25064.2|25044.2|25066.7|25046.7|25064.2|25044.2|1
1730830840000|2024-11-05 18:20:40|25064.6|25044.6|25062.5|25042.5|25064.6|25044.6|25062.5|25042.5|0
1730830850000|2024-11-05 18:20:50|25059.6|25039.6|25059.6|25039.6|25059.6|25039.6|25059.6|25039.6|0
1730830860000|2024-11-05 18:21:00|||||||||2
1730830870000|2024-11-05 18:21:10|25055|25035|25057.1|25037.1|25059.6|25039.6|25055|25035|1
1730830880000|2024-11-05 18:21:20|25055|25035|25059.2|25039.2|25059.6|25039.6|25055|25035|1
1730830890000|2024-11-05 18:21:30|25057.1|25037.1|25055|25035|25057.1|25037.1|25054.6|25034.6|1
1730830900000|2024-11-05 18:21:40|25054.6|25034.6|25054.6|25034.6|25055|25035|25054.6|25034.6|2
1730830910000|2024-11-05 18:21:50|25054.2|25034.2|25051.7|25031.7|25054.6|25034.6|25051.7|25031.7|2
1730830920000|2024-11-05 18:22:00|25052.1|25032.1|25049.6|25029.6|25052.1|25032.1|25049.6|25029.6|2
1730830930000|2024-11-05 18:22:10|||||||||2
1730830940000|2024-11-05 18:22:20|25050|25030|25049.6|25029.6|25050|25030|25049.6|25029.6|2
1730830950000|2024-11-05 18:22:30|25046.7|25026.7|25046.7|25026.7|25047.1|25027.1|25046.7|25026.7|3
1730830960000|2024-11-05 18:22:40|25047.1|25027.1|25046.7|25026.7|25047.1|25027.1|25046.7|25026.7|1
1730830970000|2024-11-05 18:22:50|||||||||1
1730830980000|2024-11-05 18:23:00|||||||||1
1730830990000|2024-11-05 18:23:10|25046.3|25026.3|25044.6|25024.6|25046.3|25026.3|25044.6|25024.6|3
1730831000000|2024-11-05 18:23:20|||||||||1
1730831010000|2024-11-05 18:23:30|25045|25025|25042.1|25022.1|25047.1|25027.1|25041.7|25021.7|5
1730831020000|2024-11-05 18:23:40|25041.7|25021.7|25034.6|25014.6|25042.1|25022.1|25034.6|25014.6|12
1730831030000|2024-11-05 18:23:50|25037.5|25017.5|25049.6|25029.6|25049.6|25029.6|25037.5|25017.5|10
1730831040000|2024-11-05 18:24:00|25047.5|25027.5|25047.5|25027.5|25049.6|25029.6|25047.5|25027.5|13
1730831050000|2024-11-05 18:24:10|25052.5|25032.5|25052.5|25032.5|25052.5|25032.5|25052.5|25032.5|4
1730831060000|2024-11-05 18:24:20|25051.7|25031.7|25051.7|25031.7|25051.7|25031.7|25051.7|25031.7|1
1730831070000|2024-11-05 18:24:30|25047.5|25027.5|25047.1|25027.1|25047.5|25027.5|25047.1|25027.1|1
1730831080000|2024-11-05 18:24:40|25047.5|25027.5|25052.1|25032.1|25052.1|25032.1|25047.5|25027.5|3
1730831090000|2024-11-05 18:24:50|25051.7|25031.7|25047.5|25027.5|25051.7|25031.7|25047.1|25027.1|3
1730831100000|2024-11-05 18:25:00|25049.6|25029.6|25052.1|25032.1|25052.1|25032.1|25049.6|25029.6|0
1730831110000|2024-11-05 18:25:10|||||||||1
1730831120000|2024-11-05 18:25:20|||||||||3
1730831130000|2024-11-05 18:25:30|25049.6|25029.6|25049.6|25029.6|25049.6|25029.6|25049.6|25029.6|1
1730831140000|2024-11-05 18:25:40|25051.7|25031.7|25051.7|25031.7|25052.1|25032.1|25051.7|25031.7|3
1730831150000|2024-11-05 18:25:50|25052.1|25032.1|25052.1|25032.1|25052.1|25032.1|25052.1|25032.1|0
1730831170000|2024-11-05 18:26:10|||||||||1
1730831180000|2024-11-05 18:26:20|25052.5|25032.5|25054.6|25034.6|25054.6|25034.6|25052.5|25032.5|2
1730831190000|2024-11-05 18:26:30|25053.8|25033.8|25039.6|25019.6|25053.8|25033.8|25039.6|25019.6|3
1730831200000|2024-11-05 18:26:40|25038.8|25018.8|25036.7|25016.7|25038.8|25018.8|25036.7|25016.7|1
1730831220000|2024-11-05 18:27:00|||||||||2
1730831230000|2024-11-05 18:27:10|25034.6|25014.6|25036.7|25016.7|25036.7|25016.7|25034.2|25014.2|3
1730831240000|2024-11-05 18:27:20|25034.6|25014.6|25035|25015|25035|25015|25034.6|25014.6|4
1730831250000|2024-11-05 18:27:30|25037.1|25017.1|25027.1|25007.1|25037.1|25017.1|25027.1|25007.1|7
1730831260000|2024-11-05 18:27:40|25024.6|25004.6|25022.5|25002.5|25024.6|25004.6|25022.5|25002.5|2
1730831270000|2024-11-05 18:27:50|25022.1|25002.1|25022.1|25002.1|25022.1|25002.1|25022.1|25002.1|3
1730831280000|2024-11-05 18:28:00|25024.6|25004.6|25024.6|25004.6|25024.6|25004.6|25024.6|25004.6|3
1730831290000|2024-11-05 18:28:10|25026.7|25006.7|25026.7|25006.7|25026.7|25006.7|25026.7|25006.7|1
1730831300000|2024-11-05 18:28:20|25027.1|25007.1|25031.3|25011.3|25031.3|25011.3|25027.1|25007.1|0
1730831310000|2024-11-05 18:28:30|25027.1|25007.1|25031.3|25011.3|25031.3|25011.3|25027.1|25007.1|0
1730831320000|2024-11-05 18:28:40|25031.7|25011.7|25031.7|25011.7|25031.7|25011.7|25031.7|25011.7|0
1730831330000|2024-11-05 18:28:50|25032.1|25012.1|25032.5|25012.5|25032.5|25012.5|25032.1|25012.1|8
1730831340000|2024-11-05 18:29:00|25031.7|25011.7|25030|25010|25031.7|25011.7|25029.2|25009.2|9
1730831350000|2024-11-05 18:29:10|25029.2|25009.2|25031.7|25011.7|25031.7|25011.7|25029.2|25009.2|7
1730831360000|2024-11-05 18:29:20|25032.1|25012.1|25032.1|25012.1|25032.1|25012.1|25032.1|25012.1|10
1730831370000|2024-11-05 18:29:30|25034.2|25014.2|25034.2|25014.2|25034.2|25014.2|25034.2|25014.2|1
1730831380000|2024-11-05 18:29:40|25034.6|25014.6|25042.5|25022.5|25042.5|25022.5|25034.6|25014.6|13
1730831390000|2024-11-05 18:29:50|25042.9|25022.9|25046.7|25026.7|25049.6|25029.6|25042.9|25022.9|19
1730831400000|2024-11-05 18:30:00|||||||||1
1730884500000|2024-11-06 09:15:00|25015.6|24975.6|25015.6|24975.6|25015.6|24975.6|25015.6|24975.6|21
1730884510000|2024-11-06 09:15:10|24845.2|24805.2|24857.3|24837.3|24857.3|24837.3|24845.2|24805.2|273
1730884520000|2024-11-06 09:15:20|24863.7|24843.7|24854.8|24814.8|24879.5|24849.8|24854.8|24814.8|20
1730884530000|2024-11-06 09:15:30|24852.7|24812.7|24843.5|24823.5|24852.7|24823.5|24843.5|24812.7|4
1730884540000|2024-11-06 09:15:40|24845.6|24825.6|24804.8|24764.8|24852.7|24825.6|24804.8|24757.3|20
1730884550000|2024-11-06 09:15:50|24815.2|24755.2|24800.6|24780.6|24815.2|24780.6|24800.6|24755.2|1
1730884560000|2024-11-06 09:16:00|24811|24771|24817.3|24777.3|24827.3|24777.7|24811|24767.3|12
1730884570000|2024-11-06 09:16:10|24815.2|24775.2|24830.2|24790.2|24830.2|24800.6|24804.5|24775.2|29
1730884580000|2024-11-06 09:16:20|24829.5|24789.5|24807.3|24787.3|24829.5|24794.1|24805.2|24785.2|15
1730884590000|2024-11-06 09:16:30|24807.7|24787.7|24812.7|24792.7|24820.2|24792.7|24807.7|24778.1|12
1730884600000|2024-11-06 09:16:40|24812.3|24792.3|24805.2|24785.2|24812.7|24792.7|24804.8|24784.8|7
1730884610000|2024-11-06 09:16:50|24809.5|24789.5|24809.5|24789.5|24809.5|24789.5|24809.5|24789.5|12
1730884620000|2024-11-06 09:17:00|24820.2|24780.2|24824.8|24804.8|24827.7|24807.7|24812.7|24780.2|7
1730884630000|2024-11-06 09:17:10|24822.7|24802.7|24825.2|24805.2|24825.2|24805.2|24822.7|24802.7|3
1730884640000|2024-11-06 09:17:20|24830.2|24810.2|24828.5|24808.5|24841|24810.6|24828.5|24800.2|177
1730884650000|2024-11-06 09:17:30|24838.1|24798.1|24825.6|24805.6|24838.1|24807.7|24825.2|24798.1|18
1730884660000|2024-11-06 09:17:40|24823.5|24803.5|24810.6|24790.6|24826|24806|24810.6|24790.6|9
1730884670000|2024-11-06 09:17:50|24820.2|24780.2|24808.1|24788.1|24820.2|24790.6|24808.1|24780.2|28
1730884680000|2024-11-06 09:18:00|24807.7|24787.7|24805.6|24785.6|24807.7|24787.7|24805.6|24785.6|9
1730884690000|2024-11-06 09:18:10|||||||||1
1730884700000|2024-11-06 09:18:20|24802.7|24782.7|24800.2|24780.2|24802.7|24782.7|24800.2|24780.2|5
1730884710000|2024-11-06 09:18:30|24798.1|24778.1|24795.6|24775.6|24798.1|24778.1|24793.5|24773.5|5
1730884720000|2024-11-06 09:18:40|24800|24780|24815.6|24795.6|24818.1|24798.1|24800|24780|7
1730884730000|2024-11-06 09:18:50|24816|24796|24815.6|24795.6|24816|24796|24815.6|24795.6|0
1730884740000|2024-11-06 09:19:00|24816|24796|24821.3|24801.3|24821.3|24801.3|24816|24796|2
1730884760000|2024-11-06 09:19:20|24821|24801|24823.5|24803.5|24823.5|24803.5|24821|24801|3
1730884770000|2024-11-06 09:19:30|24825.6|24805.6|24826.3|24806.3|24826.3|24806.3|24825.6|24805.6|7
1730884780000|2024-11-06 09:19:40|24828.5|24808.5|24828.5|24808.5|24828.5|24808.5|24828.5|24808.5|1
1730884790000|2024-11-06 09:19:50|24828.1|24808.1|24822.7|24802.7|24828.1|24808.1|24822.7|24802.7|1
1730884800000|2024-11-06 09:20:00|24820.6|24800.6|24825.6|24805.6|24825.6|24805.6|24818.5|24798.5|4
1730884810000|2024-11-06 09:20:10|24826.3|24806.3|24851.3|24831.3|24851.3|24831.3|24826.3|24806.3|7
1730884820000|2024-11-06 09:20:20|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|4
1730884840000|2024-11-06 09:20:40|24856|24836|24856.3|24836.3|24856.3|24836.3|24856|24836|2
1730884850000|2024-11-06 09:20:50|24858.5|24838.5|24860.6|24840.6|24860.6|24840.6|24856|24836|21
1730884860000|2024-11-06 09:21:00|24860.2|24840.2|24858.1|24838.1|24860.2|24840.2|24858.1|24838.1|1
1730884870000|2024-11-06 09:21:10|24857.7|24837.7|24855.2|24835.2|24857.7|24837.7|24855.2|24835.2|0
1730884880000|2024-11-06 09:21:20|24854.8|24834.8|24845.6|24825.6|24854.8|24834.8|24845.6|24825.6|2
1730884890000|2024-11-06 09:21:30|24843.1|24823.1|24840.6|24820.6|24843.1|24823.1|24840.6|24820.6|1
1730884900000|2024-11-06 09:21:40|24840.2|24820.2|24837.7|24817.7|24840.2|24820.2|24837.7|24817.7|2
1730884910000|2024-11-06 09:21:50|24839.8|24819.8|24839.1|24819.1|24839.8|24819.8|24839.1|24819.1|0
1730884920000|2024-11-06 09:22:00|24837|24817|24837.3|24817.3|24837.3|24817.3|24837|24817|1
1730884930000|2024-11-06 09:22:10|24837.7|24817.7|24837.3|24817.3|24837.7|24817.7|24837.3|24817.3|0
1730884940000|2024-11-06 09:22:20|24840.2|24820.2|24842.7|24822.7|24842.7|24822.7|24840.2|24820.2|4
1730884950000|2024-11-06 09:22:30|24843.1|24823.1|24847.7|24827.7|24847.7|24827.7|24843.1|24823.1|1
1730884960000|2024-11-06 09:22:40|24853.1|24833.1|24855.6|24835.6|24855.6|24835.6|24853.1|24833.1|1
1730884970000|2024-11-06 09:22:50|24857.7|24837.7|24854.5|24834.5|24864.5|24837.7|24854.1|24824.5|2
1730884980000|2024-11-06 09:23:00|24854.1|24834.1|24847.7|24827.7|24854.1|24834.1|24847.7|24827.7|0
1730884990000|2024-11-06 09:23:10|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|3
1730885020000|2024-11-06 09:23:40|24848.1|24828.1|24843.1|24823.1|24848.1|24828.1|24843.1|24823.1|2
1730885030000|2024-11-06 09:23:50|24842.7|24822.7|24833.1|24813.1|24842.7|24822.7|24833.1|24813.1|1
1730885040000|2024-11-06 09:24:00|24828.1|24808.1|24828.1|24808.1|24828.1|24808.1|24828.1|24808.1|59
1730885060000|2024-11-06 09:24:20|24827|24807|24822.3|24802.3|24827|24807|24822.3|24802.3|3
1730885090000|2024-11-06 09:24:50|||||||||1
1730885100000|2024-11-06 09:25:00|||||||||1
1730885120000|2024-11-06 09:25:20|24817.3|24797.3|24819.8|24799.8|24819.8|24799.8|24817.3|24797.3|8
1730885130000|2024-11-06 09:25:30|24824.8|24804.8|24824.8|24804.8|24824.8|24804.8|24824.8|24804.8|4
1730885140000|2024-11-06 09:25:40|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|24822.3|24802.3|0
1730885150000|2024-11-06 09:25:50|||||||||1
1730885180000|2024-11-06 09:26:20|24827.3|24787.3|24827.3|24787.3|24827.3|24787.3|24827.3|24787.3|2
1730885190000|2024-11-06 09:26:30|24817|24797|24822.3|24782.3|24822.3|24797|24814.8|24782.3|0
1730885200000|2024-11-06 09:26:40|24812|24792|24812|24792|24812|24792|24812|24792|0
1730885210000|2024-11-06 09:26:50|24812.3|24792.3|24823.1|24783.1|24823.1|24792.3|24812.3|24783.1|1
1730885220000|2024-11-06 09:27:00|24825.2|24785.2|24827|24807|24827|24807|24816|24785.2|2
1730885230000|2024-11-06 09:27:10|24837.3|24797.3|24827|24807|24837.3|24807|24827|24797.3|3
1730885240000|2024-11-06 09:27:20|||||||||1
1730885270000|2024-11-06 09:27:50|24826.6|24806.6|24822|24802|24826.6|24806.6|24822|24802|0
1730885280000|2024-11-06 09:28:00|24817.7|24797.7|24817.7|24797.7|24817.7|24797.7|24817.7|24797.7|1
1730885290000|2024-11-06 09:28:10|24820.2|24800.2|24820.2|24800.2|24820.2|24800.2|24820.2|24800.2|1
1730885300000|2024-11-06 09:28:20|||||||||2
1730885310000|2024-11-06 09:28:30|24819.1|24799.1|24814.8|24794.8|24819.1|24799.1|24814.8|24794.8|2
1730885320000|2024-11-06 09:28:40|24824.5|24784.5|24822.3|24782.3|24824.5|24794.8|24814.8|24782.3|1
1730885330000|2024-11-06 09:28:50|24812|24792|24812|24792|24812|24792|24812|24792|0
1730885340000|2024-11-06 09:29:00|24810.2|24790.2|24810.2|24790.2|24810.2|24790.2|24810.2|24790.2|0
1730885350000|2024-11-06 09:29:10|24807.7|24787.7|24807.7|24787.7|24807.7|24787.7|24807.7|24787.7|0
1730885360000|2024-11-06 09:29:20|24808.1|24788.1|24810.2|24790.2|24810.2|24790.2|24808.1|24788.1|0
1730885370000|2024-11-06 09:29:30|24809.8|24789.8|24810.2|24790.2|24810.2|24790.2|24807.7|24787.7|11
1730885380000|2024-11-06 09:29:40|24807.7|24787.7|24807.7|24787.7|24807.7|24787.7|24807.7|24787.7|0
1730885390000|2024-11-06 09:29:50|24810.2|24790.2|24807.7|24787.7|24810.2|24790.2|24807.7|24787.7|0
1730885400000|2024-11-06 09:30:00|24810.2|24790.2|24810.2|24790.2|24810.2|24790.2|24809.8|24789.8|1
1730885410000|2024-11-06 09:30:10|24812.3|24792.3|24819.8|24799.8|24819.8|24799.8|24812.3|24792.3|2
1730885420000|2024-11-06 09:30:20|24819.5|24799.5|24822.7|24802.7|24822.7|24802.7|24817.3|24797.3|5
1730885470000|2024-11-06 09:31:10|24823.5|24803.5|24828.1|24808.1|24828.1|24808.1|24823.5|24803.5|1
1730885480000|2024-11-06 09:31:20|24830.2|24810.2|24830.2|24810.2|24830.2|24810.2|24830.2|24810.2|2
1730885490000|2024-11-06 09:31:30|24832.7|24812.7|24847.7|24807.7|24847.7|24812.7|24832.7|24803.1|3
1730885500000|2024-11-06 09:31:40|24847.3|24807.3|24845.2|24805.2|24847.3|24807.3|24845.2|24805.2|0
1730885510000|2024-11-06 09:31:50|||||||||3
1730885530000|2024-11-06 09:32:10|24842.3|24822.3|24842.3|24822.3|24842.3|24822.3|24842.3|24822.3|1
1730885540000|2024-11-06 09:32:20|24842.7|24822.7|24844.8|24824.8|24844.8|24824.8|24842.7|24822.7|0
1730885550000|2024-11-06 09:32:30|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|1
1730885560000|2024-11-06 09:32:40|24847.7|24827.7|24893.1|24873.1|24893.1|24873.1|24847.7|24827.7|6
1730885570000|2024-11-06 09:32:50|24893.5|24873.5|24896.3|24876.3|24896.3|24876.3|24893.5|24873.5|7
1730885580000|2024-11-06 09:33:00|24898.8|24878.8|24891|24871|24898.8|24878.8|24891|24871|5
1730885590000|2024-11-06 09:33:10|24893.1|24873.1|24893.1|24873.1|24893.1|24873.1|24888.8|24868.8|0
1730885600000|2024-11-06 09:33:20|||||||||5
1730885610000|2024-11-06 09:33:30|24893.8|24873.8|24896.7|24876.7|24896.7|24876.7|24893.8|24873.8|1
1730885620000|2024-11-06 09:33:40|24905.2|24885.2|24911.3|24891.3|24911.3|24891.3|24905.2|24885.2|5
1730885630000|2024-11-06 09:33:50|24921.7|24881.7|24921|24901|24926|24901|24921|24881.7|2
1730885640000|2024-11-06 09:34:00|24918.8|24898.8|24920.6|24900.6|24926|24901.3|24918.8|24886|2
1730885650000|2024-11-06 09:34:10|24923.1|24903.1|24925.2|24905.2|24925.2|24905.2|24923.1|24903.1|1
1730885660000|2024-11-06 09:34:20|||||||||1
1730885670000|2024-11-06 09:34:30|24925.6|24905.6|24925.6|24905.6|24927.7|24907.7|24925.6|24905.6|2
1730885680000|2024-11-06 09:34:40|24993.5|24973.5|24980.6|24960.6|24993.5|24973.5|24980.6|24960.6|5
1730885690000|2024-11-06 09:34:50|24978.1|24958.1|24971.3|24951.3|24978.1|24958.1|24971.3|24951.3|2
1730885700000|2024-11-06 09:35:00|24968.5|24948.5|24975.6|24935.6|24975.6|24948.5|24958.5|24926|63
1730885710000|2024-11-06 09:35:10|24985.9|24925.9|24973.1|24953.1|24985.9|24955.6|24969.2|24925.9|1
1730885720000|2024-11-06 09:35:20|24962.7|24942.7|24962.7|24942.7|24962.7|24942.7|24962.7|24942.7|6
1730885730000|2024-11-06 09:35:30|24960.6|24940.6|24970.2|24930.2|24970.2|24940.6|24960.6|24930.2|5
1730885740000|2024-11-06 09:35:40|24968.1|24928.1|24962.7|24942.7|24968.1|24942.7|24957.7|24928.1|3
1730885750000|2024-11-06 09:35:50|24960.6|24940.6|24960.6|24940.6|24960.6|24940.6|24960.6|24940.6|1
1730885770000|2024-11-06 09:36:10|24955.6|24935.6|24953.1|24933.1|24955.6|24935.6|24953.1|24933.1|20
1730885780000|2024-11-06 09:36:20|||||||||4
1730885800000|2024-11-06 09:36:40|24955.6|24935.6|24953.1|24933.1|24955.6|24935.6|24953.1|24933.1|4
1730885810000|2024-11-06 09:36:50|24955.6|24935.6|24955.6|24935.6|24955.6|24935.6|24955.6|24935.6|0
1730885820000|2024-11-06 09:37:00|24960.6|24940.6|24960.6|24940.6|24960.6|24940.6|24960.6|24940.6|1
1730885850000|2024-11-06 09:37:30|||||||||1
1730885870000|2024-11-06 09:37:50|24960.2|24940.2|24958.1|24938.1|24960.2|24940.2|24958.1|24938.1|3
1730885880000|2024-11-06 09:38:00|24955.6|24935.6|24953.4|24933.4|24955.6|24935.6|24953.1|24933.1|2
1730885890000|2024-11-06 09:38:10|24953.1|24933.1|24953.1|24933.1|24953.1|24933.1|24953.1|24933.1|1
1730885910000|2024-11-06 09:38:30|||||||||4
1730885930000|2024-11-06 09:38:50|24952.7|24932.7|24950.6|24930.6|24952.7|24932.7|24950.6|24930.6|0
1730885940000|2024-11-06 09:39:00|24948.1|24928.1|24950.6|24930.6|24950.6|24930.6|24945.6|24925.6|9
1730885950000|2024-11-06 09:39:10|24950.2|24930.2|24945.6|24925.6|24950.2|24930.2|24945.6|24925.6|0
1730885960000|2024-11-06 09:39:20|||||||||10
1730885970000|2024-11-06 09:39:30|24948.1|24928.1|24945.6|24925.6|24948.1|24928.1|24945.6|24925.6|1
1730885980000|2024-11-06 09:39:40|24948.1|24928.1|24945.6|24925.6|24948.1|24928.1|24945.6|24925.6|0
1730885990000|2024-11-06 09:39:50|||||||||1
1730886030000|2024-11-06 09:40:30|24945.9|24925.9|24945.6|24925.6|24945.9|24925.9|24945.6|24925.6|2
1730886040000|2024-11-06 09:40:40|24945.9|24925.9|24915.2|24895.2|24948.1|24928.1|24915.2|24895.2|33
1730886050000|2024-11-06 09:40:50|24909.8|24889.8|24899.5|24879.5|24909.8|24889.8|24899.5|24879.5|1
1730886060000|2024-11-06 09:41:00|24897.3|24877.3|24884.8|24864.8|24897.3|24877.3|24884.8|24864.8|0
1730886070000|2024-11-06 09:41:10|24885.2|24865.2|24887.3|24867.3|24887.3|24867.3|24885.2|24865.2|3
1730886080000|2024-11-06 09:41:20|||||||||1
1730886090000|2024-11-06 09:41:30|||||||||2
1730886110000|2024-11-06 09:41:50|24910.9|24850.9|24910.9|24850.9|24910.9|24850.9|24910.9|24850.9|10
1730886120000|2024-11-06 09:42:00|24917.3|24857.3|24919.5|24859.5|24919.8|24859.8|24917.3|24857.3|1
1730886130000|2024-11-06 09:42:10|24917.3|24857.3|24918.4|24898.4|24927.7|24898.4|24917.3|24857.3|10
1730886140000|2024-11-06 09:42:20|24924.8|24904.8|24932|24892|24932|24904.8|24924.8|24892|2
1730886150000|2024-11-06 09:42:30|24941.6|24881.6|24932.7|24872.7|24941.6|24881.6|24932.7|24872.7|0
1730886160000|2024-11-06 09:42:40|24909.8|24889.8|24909.8|24889.8|24909.8|24889.8|24909.8|24889.8|0
1730886170000|2024-11-06 09:42:50|24917.3|24877.3|24907.7|24887.7|24917.3|24887.7|24907.7|24877.3|0
1730886180000|2024-11-06 09:43:00|24909.8|24889.8|24894.8|24874.8|24917.3|24889.8|24894.8|24870.8|4
1730886190000|2024-11-06 09:43:10|24894.5|24874.5|24892|24872|24894.5|24874.5|24892|24872|0
1730886200000|2024-11-06 09:43:20|24889.8|24869.8|24889.8|24869.8|24889.8|24869.8|24889.8|24869.8|0
1730886220000|2024-11-06 09:43:40|||||||||1
1730886250000|2024-11-06 09:44:10|||||||||2
1730886260000|2024-11-06 09:44:20|24895.2|24855.2|24895.2|24855.2|24895.2|24855.2|24895.2|24855.2|0
1730886270000|2024-11-06 09:44:30|24892.7|24852.7|24892.7|24852.7|24892.7|24852.7|24892.7|24852.7|1
1730886280000|2024-11-06 09:44:40|24890.2|24850.2|24900.2|24860.2|24900.2|24870.6|24889.8|24850.2|5
1730886290000|2024-11-06 09:44:50|24887.7|24867.7|24897.3|24857.3|24897.3|24867.7|24887.7|24857.3|1
1730886300000|2024-11-06 09:45:00|24895.2|24855.2|24895.2|24855.2|24895.2|24855.2|24895.2|24855.2|1
1730886310000|2024-11-06 09:45:10|||||||||1
1730886320000|2024-11-06 09:45:20|24894.4|24854.4|24890.2|24850.2|24894.4|24854.4|24890.2|24850.2|1
1730886360000|2024-11-06 09:46:00|24894.8|24854.8|24885.9|24865.9|24894.8|24865.9|24885.9|24854.8|1
1730886370000|2024-11-06 09:46:10|24890.2|24870.2|24906.9|24886.9|24907.3|24887.3|24890.2|24870.2|3
1730886380000|2024-11-06 09:46:20|24905.2|24885.2|24915.2|24895.2|24915.2|24895.2|24905.2|24885.2|2
1730886400000|2024-11-06 09:46:40|||||||||1
1730886410000|2024-11-06 09:46:50|||||||||1
1730886420000|2024-11-06 09:47:00|24920.9|24900.9|24930.2|24910.2|24930.2|24910.2|24920.9|24900.9|0
1730886430000|2024-11-06 09:47:10|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|24930.6|24910.6|0
1730886440000|2024-11-06 09:47:20|24933.1|24913.1|24934.8|24914.8|24935.2|24915.2|24933.1|24913.1|2
1730886460000|2024-11-06 09:47:40|||||||||1
1730886490000|2024-11-06 09:48:10|||||||||3
1730886500000|2024-11-06 09:48:20|24934.4|24914.4|24932.3|24912.3|24934.4|24914.4|24932.3|24912.3|0
1730886510000|2024-11-06 09:48:30|24932.7|24912.7|24932.3|24912.3|24934.8|24914.8|24932.3|24912.3|1
1730886560000|2024-11-06 09:49:20|||||||||1
1730886570000|2024-11-06 09:49:30|24933.1|24913.1|24937.3|24917.3|24937.3|24917.3|24933.1|24913.1|2
1730886590000|2024-11-06 09:49:50|||||||||1
1730886600000|2024-11-06 09:50:00|24934.8|24914.8|24934.8|24914.8|24934.8|24914.8|24934.8|24914.8|4
1730886610000|2024-11-06 09:50:10|24937.3|24917.3|24937.7|24917.7|24937.7|24917.7|24935.2|24915.2|0
1730886620000|2024-11-06 09:50:20|24939.8|24919.8|24944.8|24924.8|24947.3|24927.3|24939.8|24919.8|4
1730886640000|2024-11-06 09:50:40|24954.4|24914.4|24952.3|24912.3|24954.4|24914.4|24952.3|24912.3|1
1730886650000|2024-11-06 09:50:50|24941.9|24921.9|24941.9|24921.9|24941.9|24921.9|24941.9|24921.9|1
1730886660000|2024-11-06 09:51:00|24939.8|24919.8|24939.8|24919.8|24939.8|24919.8|24939.8|24919.8|1
1730886700000|2024-11-06 09:51:40|||||||||1
1730886720000|2024-11-06 09:52:00|24952.3|24912.3|24943.1|24923.1|24952.3|24923.1|24943.1|24912.3|0
1730886730000|2024-11-06 09:52:10|24947.3|24927.3|24947.3|24927.3|24947.3|24927.3|24947.3|24927.3|0
1730886740000|2024-11-06 09:52:20|||||||||6
1730886770000|2024-11-06 09:52:50|24944.8|24924.8|24944.8|24924.8|24944.8|24924.8|24944.8|24924.8|0
1730886790000|2024-11-06 09:53:10|||||||||1
1730886800000|2024-11-06 09:53:20|24943.7|24923.7|24939.8|24919.8|24943.7|24923.7|24937.3|24917.3|4
1730886810000|2024-11-06 09:53:30|24939.4|24919.4|24934.4|24914.4|24939.4|24919.4|24934.4|24914.4|2
1730886820000|2024-11-06 09:53:40|24934.8|24914.8|24932.7|24912.7|24936.9|24916.9|24932.7|24912.7|2
1730886830000|2024-11-06 09:53:50|24941.9|24901.9|24921.2|24901.2|24941.9|24906.2|24921.2|24901.2|12
1730886840000|2024-11-06 09:54:00|24912.7|24892.7|24917.3|24877.3|24922.3|24892.7|24912.7|24877.3|5
1730886860000|2024-11-06 09:54:20|24909.8|24889.8|24917.3|24877.3|24917.3|24889.8|24909.8|24877.3|4
1730886880000|2024-11-06 09:54:40|24906.9|24886.9|24904.8|24884.8|24906.9|24886.9|24904.8|24884.8|0
1730886890000|2024-11-06 09:54:50|||||||||1
1730886930000|2024-11-06 09:55:30|||||||||1
1730886950000|2024-11-06 09:55:50|||||||||1
1730886980000|2024-11-06 09:56:20|||||||||1
1730886990000|2024-11-06 09:56:30|24905.6|24885.6|24912.3|24892.3|24912.3|24892.3|24905.6|24885.6|1
1730887000000|2024-11-06 09:56:40|24913.1|24893.1|24915.2|24895.2|24915.2|24895.2|24913.1|24893.1|1
1730887010000|2024-11-06 09:56:50|24915.6|24895.6|24922.3|24902.3|24922.3|24902.3|24915.6|24895.6|2
1730887020000|2024-11-06 09:57:00|24921.9|24901.9|24919.4|24899.4|24921.9|24901.9|24919.4|24899.4|1
1730887030000|2024-11-06 09:57:10|24917.3|24897.3|24924.4|24884.4|24924.4|24897.3|24916.9|24884.4|23
1730887040000|2024-11-06 09:57:20|24917.3|24877.3|24917.3|24877.3|24917.3|24877.3|24917.3|24877.3|0
1730887050000|2024-11-06 09:57:30|24914.8|24874.8|24914.4|24874.4|24914.8|24874.8|24914.4|24874.4|0
1730887060000|2024-11-06 09:57:40|24904.1|24884.1|24887.3|24867.3|24904.1|24884.1|24887.3|24867.3|1
1730887070000|2024-11-06 09:57:50|24884.8|24864.8|24882.3|24862.3|24887.3|24867.3|24882.3|24862.3|1
1730887080000|2024-11-06 09:58:00|24879.4|24859.4|24874.8|24854.8|24879.4|24859.4|24874.8|24854.8|11
1730887090000|2024-11-06 09:58:10|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|0
1730887110000|2024-11-06 09:58:30|24874.1|24854.1|24885.2|24845.2|24885.2|24854.4|24871.9|24845.2|3
1730887120000|2024-11-06 09:58:40|||||||||1
1730887140000|2024-11-06 09:59:00|24884.4|24844.4|24865.2|24845.2|24884.4|24849.8|24864.8|24844.4|19
1730887150000|2024-11-06 09:59:10|24867.3|24847.3|24867.3|24847.3|24867.3|24847.3|24867.3|24847.3|0
1730887160000|2024-11-06 09:59:20|24864.8|24844.8|24856.2|24836.2|24864.8|24844.8|24856.2|24836.2|104
1730887170000|2024-11-06 09:59:30|24855.4|24835.4|24851.6|24831.6|24855.4|24835.4|24848.7|24828.7|6
1730887180000|2024-11-06 09:59:40|24854.1|24834.1|24854.1|24834.1|24854.1|24834.1|24854.1|24834.1|0
1730887200000|2024-11-06 10:00:00|24854.4|24834.4|24865.2|24845.2|24865.2|24845.2|24854.4|24834.4|69
1730887210000|2024-11-06 10:00:10|24869.4|24849.4|24876.6|24856.6|24876.6|24856.6|24869.4|24849.4|0
1730887220000|2024-11-06 10:00:20|24879.1|24859.1|24879.1|24859.1|24879.1|24859.1|24879.1|24859.1|0
1730887230000|2024-11-06 10:00:30|24899.4|24859.4|24894.1|24874.1|24899.4|24874.1|24889.1|24859.4|2
1730887250000|2024-11-06 10:00:50|24894.8|24874.8|24891.6|24871.6|24899.1|24879.1|24891.6|24871.6|2
1730887260000|2024-11-06 10:01:00|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|24889.4|24869.4|0
1730887270000|2024-11-06 10:01:10|24889.1|24869.1|24889.1|24869.1|24889.1|24869.1|24889.1|24869.1|2
1730887280000|2024-11-06 10:01:20|24886.6|24866.6|24886.6|24866.6|24886.6|24866.6|24886.2|24866.2|0
1730887310000|2024-11-06 10:01:50|||||||||1
1730887320000|2024-11-06 10:02:00|24886.2|24866.2|24884.1|24864.1|24886.2|24866.2|24884.1|24864.1|0
1730887330000|2024-11-06 10:02:10|24879.1|24859.1|24879.1|24859.1|24879.1|24859.1|24879.1|24859.1|1
1730887340000|2024-11-06 10:02:20|24871.6|24851.6|24869.1|24849.1|24871.6|24851.6|24869.1|24849.1|0
1730887350000|2024-11-06 10:02:30|24866.9|24846.9|24864.4|24844.4|24866.9|24846.9|24864.1|24844.1|2
1730887360000|2024-11-06 10:02:40|24861.6|24841.6|24885.9|24825.9|24885.9|24844.4|24861.6|24825.9|11
1730887370000|2024-11-06 10:02:50|24875.9|24855.9|24875.6|24855.6|24875.9|24855.9|24875.6|24855.6|3
1730887390000|2024-11-06 10:03:10|24875.2|24855.2|24879.4|24859.4|24879.4|24859.4|24875.2|24855.2|0
1730887410000|2024-11-06 10:03:30|||||||||2
1730887420000|2024-11-06 10:03:40|24877.3|24857.3|24876.9|24856.9|24877.3|24857.3|24876.9|24856.9|1
1730887430000|2024-11-06 10:03:50|24886.6|24846.6|24886.6|24846.6|24886.6|24846.6|24886.6|24846.6|0
1730887440000|2024-11-06 10:04:00|24884.4|24844.4|24876.9|24856.9|24884.4|24856.9|24876.9|24844.4|0
1730887460000|2024-11-06 10:04:20|24874.8|24854.8|24871.6|24851.6|24884.4|24856.9|24871.6|24844.4|4
1730887500000|2024-11-06 10:05:00|||||||||1
1730887520000|2024-11-06 10:05:20|24869.1|24849.1|24858.7|24838.7|24869.1|24849.1|24858.7|24838.7|2
1730887530000|2024-11-06 10:05:30|24858.3|24838.3|24858.7|24838.7|24858.7|24838.7|24858.3|24838.3|0
1730887550000|2024-11-06 10:05:50|||||||||1
1730887560000|2024-11-06 10:06:00|24858.3|24838.3|24858.7|24838.7|24858.7|24838.7|24858.3|24838.3|0
1730887580000|2024-11-06 10:06:20|||||||||1
1730887590000|2024-11-06 10:06:30|24858.3|24838.3|24858.3|24838.3|24858.3|24838.3|24858.3|24838.3|3
1730887600000|2024-11-06 10:06:40|24856.6|24836.6|24856.6|24836.6|24856.6|24836.6|24856.6|24836.6|1
1730887610000|2024-11-06 10:06:50|24858.7|24838.7|24858.7|24838.7|24858.7|24838.7|24858.7|24838.7|0
1730887630000|2024-11-06 10:07:10|24853.7|24833.7|24856.6|24836.6|24856.6|24836.6|24853.7|24833.7|2
1730887640000|2024-11-06 10:07:20|24854.1|24834.1|24854.1|24834.1|24854.1|24834.1|24854.1|24834.1|4
1730887690000|2024-11-06 10:08:10|||||||||1
1730887710000|2024-11-06 10:08:30|24854.4|24834.4|24861.9|24841.9|24867.3|24841.9|24854.4|24827.3|7
1730887720000|2024-11-06 10:08:40|24864.1|24844.1|24864.1|24844.1|24864.1|24844.1|24864.1|24844.1|0
1730887740000|2024-11-06 10:09:00|||||||||1
1730887770000|2024-11-06 10:09:30|24869.4|24849.4|24866.6|24846.6|24871.6|24851.6|24866.6|24846.6|3
1730887790000|2024-11-06 10:09:50|24866.2|24846.2|24866.6|24846.6|24866.6|24846.6|24864.4|24844.4|1
1730887800000|2024-11-06 10:10:00|24861.6|24841.6|24861.6|24841.6|24864.1|24844.1|24861.6|24841.6|1
1730887810000|2024-11-06 10:10:10|24861.9|24841.9|24861.6|24841.6|24864.1|24844.1|24861.6|24841.6|1
1730887830000|2024-11-06 10:10:30|||||||||1
1730887880000|2024-11-06 10:11:20|24859.1|24839.1|24859.1|24839.1|24859.1|24839.1|24859.1|24839.1|2
1730887890000|2024-11-06 10:11:30|24856.6|24836.6|24856.6|24836.6|24856.6|24836.6|24856.6|24836.6|1
1730887900000|2024-11-06 10:11:40|24854.1|24834.1|24854.1|24834.1|24854.1|24834.1|24854.1|24834.1|0
1730887910000|2024-11-06 10:11:50|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|9
1730887920000|2024-11-06 10:12:00|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|1
1730887930000|2024-11-06 10:12:10|24861.6|24841.6|24876.2|24856.2|24876.2|24856.2|24861.6|24841.6|2
1730887940000|2024-11-06 10:12:20|24875.8|24855.8|24871.9|24851.9|24875.8|24855.8|24871.6|24851.6|0
1730887980000|2024-11-06 10:13:00|24874.1|24854.1|24871.6|24851.6|24874.1|24854.1|24871.6|24851.6|1
1730887990000|2024-11-06 10:13:10|24876.6|24856.6|24871.9|24851.9|24876.6|24856.6|24871.9|24851.9|0
1730888000000|2024-11-06 10:13:20|24872.3|24852.3|24876.6|24856.6|24876.6|24856.6|24872.3|24852.3|0
1730888010000|2024-11-06 10:13:30|24876.2|24856.2|24874.1|24854.1|24876.2|24856.2|24874.1|24854.1|0
1730888020000|2024-11-06 10:13:40|24876.2|24856.2|24876.6|24856.6|24876.6|24856.6|24876.2|24856.2|2
1730888040000|2024-11-06 10:14:00|||||||||1
1730888050000|2024-11-06 10:14:10|24876.9|24856.9|24876.9|24856.9|24876.9|24856.9|24876.9|24856.9|0
1730888070000|2024-11-06 10:14:30|||||||||1
1730888110000|2024-11-06 10:15:10|24874.8|24854.8|24874.8|24854.8|24874.8|24854.8|24874.8|24854.8|0
1730888120000|2024-11-06 10:15:20|||||||||1
1730888170000|2024-11-06 10:16:10|||||||||1
1730888180000|2024-11-06 10:16:20|24874.4|24854.4|24874.1|24854.1|24874.4|24854.4|24874.1|24854.1|2
1730888190000|2024-11-06 10:16:30|24871.9|24851.9|24871.9|24851.9|24871.9|24851.9|24871.9|24851.9|0
1730888200000|2024-11-06 10:16:40|24869.4|24849.4|24869.4|24849.4|24869.4|24849.4|24869.4|24849.4|0
1730888210000|2024-11-06 10:16:50|||||||||1
1730888240000|2024-11-06 10:17:20|24869.8|24849.8|24872.3|24852.3|24872.3|24852.3|24869.8|24849.8|0
1730888250000|2024-11-06 10:17:30|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|24874.4|24854.4|0
1730888260000|2024-11-06 10:17:40|24873.7|24853.7|24873.7|24853.7|24874.1|24854.1|24873.7|24853.7|1
1730888280000|2024-11-06 10:18:00|24874.1|24854.1|24874.1|24854.1|24874.1|24854.1|24874.1|24854.1|0
1730888290000|2024-11-06 10:18:10|24873.7|24853.7|24874.4|24854.4|24874.4|24854.4|24873.7|24853.7|1
1730888300000|2024-11-06 10:18:20|24873.7|24853.7|24870.8|24850.8|24873.7|24853.7|24870.8|24850.8|2
1730888310000|2024-11-06 10:18:30|||||||||1
1730888340000|2024-11-06 10:19:00|24854.4|24834.4|24851.9|24831.9|24854.4|24834.4|24851.9|24831.9|1
1730888360000|2024-11-06 10:19:20|24849.4|24829.4|24849.4|24829.4|24849.4|24829.4|24849.4|24829.4|1
1730888380000|2024-11-06 10:19:40|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|7
1730888390000|2024-11-06 10:19:50|||||||||1
1730888400000|2024-11-06 10:20:00|24854.8|24834.8|24864.4|24844.4|24864.4|24844.4|24854.8|24834.8|6
1730888410000|2024-11-06 10:20:10|24864.1|24844.1|24863.7|24843.7|24864.4|24844.4|24863.7|24843.7|1
1730888420000|2024-11-06 10:20:20|24864.4|24844.4|24863.7|24843.7|24864.4|24844.4|24863.7|24843.7|0
1730888430000|2024-11-06 10:20:30|24861.6|24841.6|24859.1|24839.1|24861.6|24841.6|24858.7|24838.7|0
1730888450000|2024-11-06 10:20:50|||||||||1
1730888500000|2024-11-06 10:21:40|24859.4|24839.4|24860.2|24840.2|24860.2|24840.2|24859.4|24839.4|1
1730888540000|2024-11-06 10:22:20|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|1
1730888550000|2024-11-06 10:22:30|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|0
1730888570000|2024-11-06 10:22:50|24864.4|24844.4|24864.4|24844.4|24864.4|24844.4|24864.4|24844.4|0
1730888590000|2024-11-06 10:23:10|24861.9|24841.9|24859.1|24839.1|24861.9|24841.9|24859.1|24839.1|2
1730888600000|2024-11-06 10:23:20|24856.9|24836.9|24854.4|24834.4|24856.9|24836.9|24854.4|24834.4|2
1730888620000|2024-11-06 10:23:40|24850.2|24830.2|24851.9|24831.9|24854.1|24834.1|24849.4|24829.4|2
1730888640000|2024-11-06 10:24:00|||||||||1
1730888660000|2024-11-06 10:24:20|24854.4|24834.4|24849.4|24829.4|24854.4|24834.4|24849.4|24829.4|0
1730888690000|2024-11-06 10:24:50|||||||||1
1730888700000|2024-11-06 10:25:00|24849.8|24829.8|24854.4|24834.4|24854.4|24834.4|24849.8|24829.8|0
1730888710000|2024-11-06 10:25:10|||||||||1
1730888730000|2024-11-06 10:25:30|||||||||1
1730888780000|2024-11-06 10:26:20|||||||||1
1730888810000|2024-11-06 10:26:50|24854.1|24834.1|24854.1|24834.1|24854.1|24834.1|24851.9|24831.9|0
1730888820000|2024-11-06 10:27:00|24856.6|24836.6|24856.6|24836.6|24856.6|24836.6|24856.6|24836.6|1
1730888830000|2024-11-06 10:27:10|||||||||1
1730888870000|2024-11-06 10:27:50|24856.9|24836.9|24856.9|24836.9|24856.9|24836.9|24856.9|24836.9|15
1730888880000|2024-11-06 10:28:00|24857.3|24837.3|24854.4|24834.4|24857.3|24837.3|24854.4|24834.4|5
1730888890000|2024-11-06 10:28:10|24854.1|24834.1|24854.1|24834.1|24854.1|24834.1|24854.1|24834.1|8
1730888900000|2024-11-06 10:28:20|24853.7|24833.7|24854.1|24834.1|24854.1|24834.1|24853.7|24833.7|3
1730888920000|2024-11-06 10:28:40|||||||||1
1730888970000|2024-11-06 10:29:30|||||||||1
1730888980000|2024-11-06 10:29:40|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|2
1730889020000|2024-11-06 10:30:20|||||||||1
1730889050000|2024-11-06 10:30:50|24856.9|24836.9|24856.9|24836.9|24856.9|24836.9|24856.9|24836.9|0
1730889060000|2024-11-06 10:31:00|24856.5|24836.5|24856.5|24836.5|24856.5|24836.5|24856.5|24836.5|1
1730889070000|2024-11-06 10:31:10|||||||||1
1730889110000|2024-11-06 10:31:50|24856.2|24836.2|24856.5|24836.5|24856.5|24836.5|24856.2|24836.2|1
1730889120000|2024-11-06 10:32:00|24856.2|24836.2|24854|24834|24856.5|24836.5|24851.5|24831.5|1
1730889130000|2024-11-06 10:32:10|||||||||1
1730889140000|2024-11-06 10:32:20|||||||||1
1730889150000|2024-11-06 10:32:30|24851.5|24831.5|24851.5|24831.5|24851.5|24831.5|24851.5|24831.5|0
1730889160000|2024-11-06 10:32:40|||||||||1
1730889170000|2024-11-06 10:32:50|24851.9|24831.9|24851.5|24831.5|24851.9|24831.9|24851.5|24831.5|1
1730889180000|2024-11-06 10:33:00|24851.9|24831.9|24854.4|24834.4|24854.4|24834.4|24851.9|24831.9|0
1730889210000|2024-11-06 10:33:30|||||||||1
1730889220000|2024-11-06 10:33:40|24854|24834|24854.4|24834.4|24854.4|24834.4|24851.9|24831.9|0
1730889230000|2024-11-06 10:33:50|||||||||1
1730889240000|2024-11-06 10:34:00|||||||||1
1730889260000|2024-11-06 10:34:20|||||||||1
1730889300000|2024-11-06 10:35:00|||||||||1
1730889350000|2024-11-06 10:35:50|24851.9|24831.9|24851.9|24831.9|24851.9|24831.9|24851.9|24831.9|3
1730889360000|2024-11-06 10:36:00|24851.5|24831.5|24851.9|24831.9|24851.9|24831.9|24851.5|24831.5|3
1730889400000|2024-11-06 10:36:40|||||||||4
1730889410000|2024-11-06 10:36:50|||||||||4
1730889420000|2024-11-06 10:37:00|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|1
1730889430000|2024-11-06 10:37:10|24854.8|24834.8|24854.8|24834.8|24854.8|24834.8|24854.8|24834.8|2
1730889440000|2024-11-06 10:37:20|||||||||1
1730889450000|2024-11-06 10:37:30|24855.2|24835.2|24859.8|24839.8|24859.8|24839.8|24854.8|24834.8|6
1730889460000|2024-11-06 10:37:40|24864|24844|24864|24844|24864|24844|24864|24844|0
1730889470000|2024-11-06 10:37:50|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|24863.3|24843.3|1
1730889480000|2024-11-06 10:38:00|||||||||1
1730889490000|2024-11-06 10:38:10|24861.2|24841.2|24861.2|24841.2|24861.2|24841.2|24861.2|24841.2|1
1730889510000|2024-11-06 10:38:30|24856.5|24836.5|24856.5|24836.5|24856.5|24836.5|24856.5|24836.5|0
1730889520000|2024-11-06 10:38:40|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|24854.4|24834.4|0
1730889540000|2024-11-06 10:39:00|24854|24834|24854|24834|24854|24834|24854|24834|1
1730889560000|2024-11-06 10:39:20|24849|24829|24846.5|24826.5|24849|24829|24846.5|24826.5|4
1730889570000|2024-11-06 10:39:30|||||||||2
1730889590000|2024-11-06 10:39:50|||||||||1
1730889600000|2024-11-06 10:40:00|24846.9|24826.9|24846.9|24826.9|24846.9|24826.9|24846.9|24826.9|0
1730889630000|2024-11-06 10:40:30|24846.5|24826.5|24844|24824|24846.5|24826.5|24844|24824|2
1730889640000|2024-11-06 10:40:40|24846.5|24826.5|24844|24824|24846.5|24826.5|24844|24824|1
1730889660000|2024-11-06 10:41:00|24844.4|24824.4|24840.1|24820.1|24846.2|24826.2|24840.1|24820.1|4
1730889670000|2024-11-06 10:41:10|24835.8|24815.8|24825.8|24805.8|24835.8|24815.8|24825.8|24805.8|4
1730889680000|2024-11-06 10:41:20|24821.5|24801.5|24818.7|24798.7|24824|24804|24818.7|24798.7|5
1730889690000|2024-11-06 10:41:30|24818.3|24798.3|24813.7|24793.7|24818.3|24798.3|24813.7|24793.7|1
1730889700000|2024-11-06 10:41:40|24813.3|24793.3|24811.5|24791.5|24813.3|24793.3|24811.2|24791.2|0
1730889720000|2024-11-06 10:42:00|24814|24794|24811.9|24791.9|24814|24794|24811.5|24791.5|2
1730889730000|2024-11-06 10:42:10|24814|24794|24814|24794|24814|24794|24814|24794|1
1730889740000|2024-11-06 10:42:20|24813.7|24793.7|24814.4|24794.4|24814.4|24794.4|24811.9|24791.9|10
1730889750000|2024-11-06 10:42:30|24813.7|24793.7|24814|24794|24814|24794|24813.7|24793.7|0
1730889760000|2024-11-06 10:42:40|24813.7|24793.7|24813.7|24793.7|24814|24794|24813.7|24793.7|0
1730889780000|2024-11-06 10:43:00|||||||||1
1730889790000|2024-11-06 10:43:10|24814|24794|24814|24794|24814|24794|24814|24794|0
1730889800000|2024-11-06 10:43:20|24814.4|24794.4|24814.4|24794.4|24814.4|24794.4|24814.4|24794.4|1
1730889810000|2024-11-06 10:43:30|24818.7|24798.7|24819.4|24799.4|24819.4|24799.4|24818.7|24798.7|2
1730889820000|2024-11-06 10:43:40|||||||||1
1730889840000|2024-11-06 10:44:00|24814.4|24794.4|24814.4|24794.4|24814.4|24794.4|24814.4|24794.4|1
1730889850000|2024-11-06 10:44:10|24813.7|24793.7|24811.5|24791.5|24813.7|24793.7|24811.5|24791.5|0
1730889870000|2024-11-06 10:44:30|24812.3|24792.3|24818.7|24798.7|24818.7|24798.7|24812.3|24792.3|9
1730889880000|2024-11-06 10:44:40|24819|24799|24819.4|24799.4|24819.4|24799.4|24818.7|24798.7|0
1730889910000|2024-11-06 10:45:10|24816.5|24796.5|24819|24799|24819|24799|24816.5|24796.5|0
1730889920000|2024-11-06 10:45:20|||||||||1
1730889930000|2024-11-06 10:45:30|24818.7|24798.7|24816.5|24796.5|24818.7|24798.7|24816.5|24796.5|0
1730889940000|2024-11-06 10:45:40|24816.9|24796.9|24826.5|24806.5|24826.5|24806.5|24816.9|24796.9|5
1730889950000|2024-11-06 10:45:50|24826.2|24806.2|24824|24804|24826.2|24806.2|24824|24804|0
1730889960000|2024-11-06 10:46:00|24826.5|24806.5|24826.5|24806.5|24826.5|24806.5|24826.5|24806.5|2
1730889970000|2024-11-06 10:46:10|||||||||1
1730889980000|2024-11-06 10:46:20|24826.9|24806.9|24831.9|24811.9|24831.9|24811.9|24826.9|24806.9|7
1730890000000|2024-11-06 10:46:40|||||||||2
1730890010000|2024-11-06 10:46:50|24831.5|24811.5|24831.5|24811.5|24831.5|24811.5|24831.5|24811.5|2
1730890020000|2024-11-06 10:47:00|||||||||2
1730890060000|2024-11-06 10:47:40|||||||||1
1730890100000|2024-11-06 10:48:20|24824|24804|24821.2|24801.2|24824|24804|24821.2|24801.2|1
1730890110000|2024-11-06 10:48:30|24820.8|24800.8|24821.2|24801.2|24821.2|24801.2|24820.8|24800.8|2
1730890120000|2024-11-06 10:48:40|||||||||1
1730890130000|2024-11-06 10:48:50|24831.2|24811.2|24836.5|24816.5|24836.5|24816.5|24831.2|24811.2|5
1730890140000|2024-11-06 10:49:00|||||||||1
1730890150000|2024-11-06 10:49:10|24839|24819|24839|24819|24839|24819|24839|24819|1
1730890160000|2024-11-06 10:49:20|||||||||1
1730890190000|2024-11-06 10:49:50|||||||||1
1730890200000|2024-11-06 10:50:00|24839.4|24819.4|24839.4|24819.4|24839.4|24819.4|24839.4|24819.4|2
1730890250000|2024-11-06 10:50:50|||||||||1
1730890260000|2024-11-06 10:51:00|24836.9|24816.9|24834.4|24814.4|24836.9|24816.9|24834.4|24814.4|3
1730890300000|2024-11-06 10:51:40|||||||||1
1730890330000|2024-11-06 10:52:10|24838.7|24818.7|24838.7|24818.7|24838.7|24818.7|24838.7|24818.7|0
1730890340000|2024-11-06 10:52:20|||||||||1
1730890380000|2024-11-06 10:53:00|24839|24819|24839|24819|24839|24819|24839|24819|1
1730890390000|2024-11-06 10:53:10|||||||||1
1730890420000|2024-11-06 10:53:40|24838.7|24818.7|24837.9|24817.9|24838.7|24818.7|24837.9|24817.9|3
1730890440000|2024-11-06 10:54:00|24831.5|24811.5|24831.5|24811.5|24831.5|24811.5|24831.5|24811.5|1
1730890450000|2024-11-06 10:54:10|24830.8|24810.8|24824.4|24804.4|24830.8|24810.8|24824|24804|0
1730890470000|2024-11-06 10:54:30|24826.5|24806.5|24826.5|24806.5|24826.5|24806.5|24826.5|24806.5|0
1730890480000|2024-11-06 10:54:40|24826.2|24806.2|24826.2|24806.2|24826.2|24806.2|24826.2|24806.2|0
1730890490000|2024-11-06 10:54:50|24824|24804|24826.2|24806.2|24826.5|24806.5|24824|24804|1
1730890500000|2024-11-06 10:55:00|24824|24804|24826.5|24806.5|24826.5|24806.5|24824|24804|0
1730890530000|2024-11-06 10:55:30|||||||||1
1730890560000|2024-11-06 10:56:00|24826.2|24806.2|24824.4|24804.4|24826.2|24806.2|24824.4|24804.4|1
1730890570000|2024-11-06 10:56:10|24826.2|24806.2|24821.5|24801.5|24826.2|24806.2|24821.5|24801.5|1
1730890580000|2024-11-06 10:56:20|||||||||1
1730890590000|2024-11-06 10:56:30|24824|24804|24824|24804|24824|24804|24824|24804|1
1730890600000|2024-11-06 10:56:40|24817.9|24797.9|24813.7|24793.7|24817.9|24797.9|24813.7|24793.7|25
1730890610000|2024-11-06 10:56:50|24815.8|24795.8|24816.2|24796.2|24816.2|24796.2|24815.8|24795.8|0
1730890620000|2024-11-06 10:57:00|24818.7|24798.7|24820.8|24800.8|24821.2|24801.2|24818.7|24798.7|10
1730890650000|2024-11-06 10:57:30|24818.7|24798.7|24823.3|24803.3|24823.3|24803.3|24818.7|24798.7|0
1730890680000|2024-11-06 10:58:00|24823.7|24803.7|24822.9|24802.9|24823.7|24803.7|24822.9|24802.9|0
1730890690000|2024-11-06 10:58:10|24821.2|24801.2|24823.3|24803.3|24823.3|24803.3|24821.2|24801.2|0
1730890740000|2024-11-06 10:59:00|24823.7|24803.7|24825.8|24805.8|24825.8|24805.8|24823.3|24803.3|2
1730890750000|2024-11-06 10:59:10|24823.3|24803.3|24823.3|24803.3|24823.3|24803.3|24823.3|24803.3|1
1730890760000|2024-11-06 10:59:20|24822.9|24802.9|24822.9|24802.9|24822.9|24802.9|24822.9|24802.9|0
1730890770000|2024-11-06 10:59:30|24818.7|24798.7|24818.7|24798.7|24818.7|24798.7|24818.7|24798.7|0
1730890780000|2024-11-06 10:59:40|24818.3|24798.3|24816.2|24796.2|24818.3|24798.3|24816.2|24796.2|0
1730890790000|2024-11-06 10:59:50|24816.5|24796.5|24818.7|24798.7|24818.7|24798.7|24816.5|24796.5|0
1730890830000|2024-11-06 11:00:30|24816.2|24796.2|24816.2|24796.2|24816.2|24796.2|24816.2|24796.2|0
1730890840000|2024-11-06 11:00:40|24816.5|24796.5|24818.3|24798.3|24818.7|24798.7|24816.2|24796.2|0
1730890860000|2024-11-06 11:01:00|24816.2|24796.2|24818.3|24798.3|24818.3|24798.3|24816.2|24796.2|0
1730890870000|2024-11-06 11:01:10|24815.8|24795.8|24813.3|24793.3|24815.8|24795.8|24813.3|24793.3|2
1730890890000|2024-11-06 11:01:30|||||||||3
1730890900000|2024-11-06 11:01:40|||||||||1
1730890910000|2024-11-06 11:01:50|||||||||1
1730890920000|2024-11-06 11:02:00|||||||||3
1730890930000|2024-11-06 11:02:10|||||||||180
1730890940000|2024-11-06 11:02:20|24808.3|24788.3|24805.8|24785.8|24808.3|24788.3|24805.8|24785.8|11
1730890950000|2024-11-06 11:02:30|24805.4|24785.4|24805.8|24785.8|24805.8|24785.8|24805.4|24785.4|9
1730890980000|2024-11-06 11:03:00|24808.3|24788.3|24810.8|24790.8|24810.8|24790.8|24808.3|24788.3|1
1730890990000|2024-11-06 11:03:10|24810.4|24790.4|24807.9|24787.9|24810.4|24790.4|24807.9|24787.9|6
1730891000000|2024-11-06 11:03:20|||||||||11
1730891010000|2024-11-06 11:03:30|24807.5|24787.5|24813.3|24793.3|24813.3|24793.3|24803.3|24783.3|3
1730891020000|2024-11-06 11:03:40|24812.9|24792.9|24808.7|24788.7|24812.9|24792.9|24808.7|24788.7|1
1730891040000|2024-11-06 11:04:00|24810.8|24790.8|24810.8|24790.8|24813.3|24793.3|24810.8|24790.8|0
1730891050000|2024-11-06 11:04:10|24808.3|24788.3|24808.7|24788.7|24808.7|24788.7|24808.3|24788.3|0
1730891060000|2024-11-06 11:04:20|24808.3|24788.3|24808.3|24788.3|24808.3|24788.3|24808.3|24788.3|1
1730891070000|2024-11-06 11:04:30|24813.3|24793.3|24813.3|24793.3|24813.3|24793.3|24813.3|24793.3|3
1730891080000|2024-11-06 11:04:40|24815.8|24795.8|24815.8|24795.8|24815.8|24795.8|24815.8|24795.8|1
1730891100000|2024-11-06 11:05:00|24815.4|24795.4|24808.3|24788.3|24815.8|24795.8|24808.3|24788.3|1
1730891110000|2024-11-06 11:05:10|24807.9|24787.9|24805.8|24785.8|24807.9|24787.9|24805.8|24785.8|0
1730891120000|2024-11-06 11:05:20|||||||||1
1730891150000|2024-11-06 11:05:50|24806.2|24786.2|24808.3|24788.3|24808.3|24788.3|24806.2|24786.2|0
1730891170000|2024-11-06 11:06:10|24807.9|24787.9|24808.3|24788.3|24808.3|24788.3|24807.9|24787.9|0
1730891240000|2024-11-06 11:07:20|24809|24789|24815.8|24795.8|24819.4|24795.8|24809|24779.4|2
1730891290000|2024-11-06 11:08:10|24816.5|24796.5|24818.7|24798.7|24818.7|24798.7|24816.5|24796.5|1
1730891300000|2024-11-06 11:08:20|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|0
1730891310000|2024-11-06 11:08:30|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|2
1730891340000|2024-11-06 11:09:00|24815.8|24795.8|24815.8|24795.8|24817.9|24797.9|24815.8|24795.8|1
1730891390000|2024-11-06 11:09:50|24815.4|24795.4|24815.8|24795.8|24815.8|24795.8|24815.4|24795.4|0
1730891440000|2024-11-06 11:10:40|24817.9|24797.9|24817.9|24797.9|24817.9|24797.9|24817.9|24797.9|1
1730891470000|2024-11-06 11:11:10|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|0
1730891490000|2024-11-06 11:11:30|24817.9|24797.9|24815.8|24795.8|24817.9|24797.9|24815.8|24795.8|10
1730891500000|2024-11-06 11:11:40|24816.2|24796.2|24815.8|24795.8|24816.2|24796.2|24815.8|24795.8|2
1730891530000|2024-11-06 11:12:10|24813.7|24793.7|24813.3|24793.3|24813.7|24793.7|24813.3|24793.3|0
1730891540000|2024-11-06 11:12:20|24812.5|24792.5|24812.5|24792.5|24812.5|24792.5|24812.5|24792.5|2
1730891550000|2024-11-06 11:12:30|24808.3|24788.3|24808.3|24788.3|24808.3|24788.3|24808.3|24788.3|0
1730891560000|2024-11-06 11:12:40|24805.8|24785.8|24807.9|24787.9|24807.9|24787.9|24805.8|24785.8|7
1730891580000|2024-11-06 11:13:00|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|0
1730891600000|2024-11-06 11:13:20|24806.2|24786.2|24807.9|24787.9|24808.3|24788.3|24806.2|24786.2|0
1730891620000|2024-11-06 11:13:40|24808.3|24788.3|24808.3|24788.3|24808.3|24788.3|24808.3|24788.3|0
1730891650000|2024-11-06 11:14:10|24807.9|24787.9|24807.9|24787.9|24807.9|24787.9|24807.9|24787.9|0
1730891670000|2024-11-06 11:14:30|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|0
1730891690000|2024-11-06 11:14:50|24808.3|24788.3|24808.3|24788.3|24808.3|24788.3|24808.3|24788.3|0
1730891710000|2024-11-06 11:15:10|24807.9|24787.9|24807.9|24787.9|24807.9|24787.9|24807.9|24787.9|2
1730891730000|2024-11-06 11:15:30|24805.8|24785.8|24813.3|24793.3|24813.3|24793.3|24805.8|24785.8|157
1730891740000|2024-11-06 11:15:40|24813.7|24793.7|24816.2|24796.2|24816.2|24796.2|24813.7|24793.7|1
1730891750000|2024-11-06 11:15:50|24815.8|24795.8|24813.3|24793.3|24815.8|24795.8|24811.2|24791.2|4
1730891760000|2024-11-06 11:16:00|24813.7|24793.7|24813.7|24793.7|24813.7|24793.7|24813.7|24793.7|3
1730891770000|2024-11-06 11:16:10|24811.2|24791.2|24811.5|24791.5|24811.5|24791.5|24811.2|24791.2|3
1730891780000|2024-11-06 11:16:20|24813.7|24793.7|24812.9|24792.9|24813.7|24793.7|24810.8|24790.8|6
1730891790000|2024-11-06 11:16:30|24810.8|24790.8|24810.8|24790.8|24810.8|24790.8|24810.8|24790.8|0
1730891800000|2024-11-06 11:16:40|24812.9|24792.9|24812.9|24792.9|24812.9|24792.9|24812.9|24792.9|0
1730891830000|2024-11-06 11:17:10|24813.3|24793.3|24813.3|24793.3|24813.3|24793.3|24813.3|24793.3|0
1730891850000|2024-11-06 11:17:30|24812.9|24792.9|24808.3|24788.3|24812.9|24792.9|24808.3|24788.3|2
1730891910000|2024-11-06 11:18:30|24810.8|24790.8|24808.3|24788.3|24810.8|24790.8|24805.8|24785.8|1
1730891920000|2024-11-06 11:18:40|24808.6|24788.6|24808.6|24788.6|24811.5|24791.5|24808.6|24788.6|2
1730891930000|2024-11-06 11:18:50|24811.1|24791.1|24811.1|24791.1|24811.1|24791.1|24811.1|24791.1|1
1730891960000|2024-11-06 11:19:20|24810.8|24790.8|24808.6|24788.6|24811.1|24791.1|24808.6|24788.6|3
1730891970000|2024-11-06 11:19:30|24813.3|24793.3|24813.3|24793.3|24813.3|24793.3|24813.3|24793.3|2
1730892000000|2024-11-06 11:20:00|24813.6|24793.6|24816.1|24796.1|24816.1|24796.1|24813.6|24793.6|1
1730892030000|2024-11-06 11:20:30|24815.8|24795.8|24815.8|24795.8|24815.8|24795.8|24815.8|24795.8|0
1730892040000|2024-11-06 11:20:40|24816.1|24796.1|24816.1|24796.1|24816.1|24796.1|24816.1|24796.1|0
1730892070000|2024-11-06 11:21:10|24815.8|24795.8|24813.3|24793.3|24815.8|24795.8|24813.3|24793.3|0
1730892140000|2024-11-06 11:22:20|24813.6|24793.6|24815.8|24795.8|24815.8|24795.8|24813.6|24793.6|0
1730892150000|2024-11-06 11:22:30|24811.1|24791.1|24811.1|24791.1|24811.1|24791.1|24811.1|24791.1|1
1730892200000|2024-11-06 11:23:20|||||||||1
1730892220000|2024-11-06 11:23:40|24813.3|24793.3|24815.8|24795.8|24815.8|24795.8|24813.3|24793.3|2
1730892230000|2024-11-06 11:23:50|24816.1|24796.1|24818.3|24798.3|24818.3|24798.3|24816.1|24796.1|0
1730892240000|2024-11-06 11:24:00|24821.1|24801.1|24824.4|24804.4|24824.4|24804.4|24821.1|24801.1|17
1730892250000|2024-11-06 11:24:10|||||||||90
1730892270000|2024-11-06 11:24:30|24831.5|24811.5|24834|24814|24834|24814|24831.5|24811.5|1
1730892280000|2024-11-06 11:24:40|24834.4|24814.4|24841.1|24821.1|24841.1|24821.1|24834.4|24814.4|9
1730892290000|2024-11-06 11:24:50|24844|24824|24850.8|24830.8|24850.8|24830.8|24844|24824|2
1730892340000|2024-11-06 11:25:40|||||||||4
1730892350000|2024-11-06 11:25:50|24848.3|24828.3|24848.3|24828.3|24848.3|24828.3|24848.3|24828.3|4
1730892360000|2024-11-06 11:26:00|24851.1|24831.1|24858.3|24838.3|24858.3|24838.3|24851.1|24831.1|13
1730892370000|2024-11-06 11:26:10|24853.3|24833.3|24851.1|24831.1|24855.8|24835.8|24851.1|24831.1|2
1730892380000|2024-11-06 11:26:20|24853.6|24833.6|24851.1|24831.1|24853.6|24833.6|24851.1|24831.1|19
1730892390000|2024-11-06 11:26:30|24850.8|24830.8|24845.8|24825.8|24850.8|24830.8|24845.8|24825.8|0
1730892410000|2024-11-06 11:26:50|24845.4|24825.4|24843.3|24823.3|24845.4|24825.4|24843.3|24823.3|0
1730892420000|2024-11-06 11:27:00|24843.6|24823.6|24842.9|24822.9|24845.8|24825.8|24842.9|24822.9|1
1730892440000|2024-11-06 11:27:20|24840.8|24820.8|24835.8|24815.8|24840.8|24820.8|24835.8|24815.8|0
1730892450000|2024-11-06 11:27:30|24830.8|24810.8|24830.8|24810.8|24830.8|24810.8|24830.8|24810.8|0
1730892500000|2024-11-06 11:28:20|24825.8|24805.8|24825.8|24805.8|24825.8|24805.8|24825.8|24805.8|0
1730892510000|2024-11-06 11:28:30|24821.1|24801.1|24817.9|24797.9|24821.1|24801.1|24817.9|24797.9|0
1730892530000|2024-11-06 11:28:50|24817.5|24797.5|24808.6|24788.6|24817.5|24797.5|24808.6|24788.6|0
1730892540000|2024-11-06 11:29:00|24808.3|24788.3|24806.1|24786.1|24808.3|24788.3|24806.1|24786.1|0
1730892550000|2024-11-06 11:29:10|24806.5|24786.5|24808.6|24788.6|24808.6|24788.6|24806.1|24786.1|0
1730892560000|2024-11-06 11:29:20|||||||||40
1730892570000|2024-11-06 11:29:30|24808.3|24788.3|24808.6|24788.6|24808.6|24788.6|24805.8|24785.8|0
1730892580000|2024-11-06 11:29:40|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|1
1730892590000|2024-11-06 11:29:50|24808.3|24788.3|24806.1|24786.1|24808.6|24788.6|24806.1|24786.1|0
1730892600000|2024-11-06 11:30:00|24808.6|24788.6|24808.6|24788.6|24808.6|24788.6|24808.6|24788.6|45
1730892630000|2024-11-06 11:30:30|||||||||1
1730892660000|2024-11-06 11:31:00|24811.1|24791.1|24811.1|24791.1|24811.1|24791.1|24811.1|24791.1|1
1730892670000|2024-11-06 11:31:10|24813.3|24793.3|24821.1|24801.1|24821.1|24801.1|24813.3|24793.3|3
1730892680000|2024-11-06 11:31:20|24818.6|24798.6|24815.8|24795.8|24818.6|24798.6|24815.8|24795.8|2
1730892690000|2024-11-06 11:31:30|24817.9|24797.9|24817.9|24797.9|24817.9|24797.9|24817.9|24797.9|0
1730892700000|2024-11-06 11:31:40|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|24815.8|24795.8|0
1730892720000|2024-11-06 11:32:00|24815.8|24795.8|24813.3|24793.3|24815.8|24795.8|24813.3|24793.3|4
1730892750000|2024-11-06 11:32:30|24813.6|24793.6|24813.6|24793.6|24813.6|24793.6|24813.6|24793.6|0
1730892760000|2024-11-06 11:32:40|24815.8|24795.8|24815.8|24795.8|24815.8|24795.8|24815.8|24795.8|1
1730892820000|2024-11-06 11:33:40|24818.6|24798.6|24818.6|24798.6|24818.6|24798.6|24818.6|24798.6|0
1730892850000|2024-11-06 11:34:10|24820.8|24800.8|24818.6|24798.6|24820.8|24800.8|24818.6|24798.6|1
1730892900000|2024-11-06 11:35:00|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|24820.8|24800.8|0
1730892990000|2024-11-06 11:36:30|24820|24800|24813.6|24793.6|24820|24800|24811.5|24791.5|1
1730893000000|2024-11-06 11:36:40|24815.4|24795.4|24811.1|24791.1|24815.4|24795.4|24810.8|24790.8|0
1730893010000|2024-11-06 11:36:50|24811.5|24791.5|24813.6|24793.6|24813.6|24793.6|24811.5|24791.5|0
1730893020000|2024-11-06 11:37:00|24811.1|24791.1|24811.1|24791.1|24811.1|24791.1|24811.1|24791.1|0
1730893030000|2024-11-06 11:37:10|24810.8|24790.8|24810.8|24790.8|24810.8|24790.8|24810.8|24790.8|0
1730893050000|2024-11-06 11:37:30|24811.1|24791.1|24810.8|24790.8|24813.3|24793.3|24810.8|24790.8|0
1730893060000|2024-11-06 11:37:40|24813.6|24793.6|24814|24794|24814.4|24794.4|24813.6|24793.6|1
1730893070000|2024-11-06 11:37:50|24814.4|24794.4|24814.4|24794.4|24814.4|24794.4|24814|24794|0
1730893080000|2024-11-06 11:38:00|24813.6|24793.6|24813.6|24793.6|24813.6|24793.6|24813.6|24793.6|3
1730893110000|2024-11-06 11:38:30|24815.8|24795.8|24815.8|24795.8|24815.8|24795.8|24815.8|24795.8|1
1730893120000|2024-11-06 11:38:40|24816.1|24796.1|24816.1|24796.1|24816.1|24796.1|24816.1|24796.1|0
1730893130000|2024-11-06 11:38:50|24813.6|24793.6|24812.9|24792.9|24813.6|24793.6|24812.9|24792.9|3
1730893140000|2024-11-06 11:39:00|24810.8|24790.8|24810.8|24790.8|24810.8|24790.8|24810.8|24790.8|0
1730893160000|2024-11-06 11:39:20|24810.4|24790.4|24807.9|24787.9|24810.4|24790.4|24807.9|24787.9|5
1730893170000|2024-11-06 11:39:30|24808.3|24788.3|24807.9|24787.9|24808.3|24788.3|24807.9|24787.9|1
1730893180000|2024-11-06 11:39:40|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|2
1730893190000|2024-11-06 11:39:50|24808.3|24788.3|24806.1|24786.1|24808.3|24788.3|24805.8|24785.8|0
1730893200000|2024-11-06 11:40:00|24808.3|24788.3|24803.6|24783.6|24808.3|24788.3|24803.6|24783.6|10
1730893220000|2024-11-06 11:40:20|24806.1|24786.1|24806.5|24786.5|24806.5|24786.5|24806.1|24786.1|0
1730893230000|2024-11-06 11:40:30|24804|24784|24808.6|24788.6|24811.1|24791.1|24804|24784|10
1730893280000|2024-11-06 11:41:20|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|15
1730893290000|2024-11-06 11:41:30|24803.6|24783.6|24806.1|24786.1|24806.1|24786.1|24803.6|24783.6|7
1730893300000|2024-11-06 11:41:40|24803.6|24783.6|24804|24784|24804|24784|24803.6|24783.6|12
1730893310000|2024-11-06 11:41:50|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|0
1730893330000|2024-11-06 11:42:10|24808.6|24788.6|24808.6|24788.6|24808.6|24788.6|24808.6|24788.6|0
1730893360000|2024-11-06 11:42:40|24813.3|24793.3|24817.9|24797.9|24817.9|24797.9|24813.3|24793.3|1
1730893380000|2024-11-06 11:43:00|24815.8|24795.8|24815.8|24795.8|24815.8|24795.8|24815.8|24795.8|0
1730893390000|2024-11-06 11:43:10|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|24818.3|24798.3|0
1730893400000|2024-11-06 11:43:20|24816.1|24796.1|24816.1|24796.1|24816.1|24796.1|24816.1|24796.1|1
1730893440000|2024-11-06 11:44:00|24815.8|24795.8|24813.3|24793.3|24815.8|24795.8|24813.3|24793.3|2
1730893450000|2024-11-06 11:44:10|24812.9|24792.9|24808.3|24788.3|24812.9|24792.9|24808.3|24788.3|1
1730893510000|2024-11-06 11:45:10|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|0
1730893530000|2024-11-06 11:45:30|24806.1|24786.1|24805.8|24785.8|24807.9|24787.9|24805.8|24785.8|0
1730893540000|2024-11-06 11:45:40|24806.1|24786.1|24808.3|24788.3|24808.3|24788.3|24806.1|24786.1|0
1730893560000|2024-11-06 11:46:00|24807.9|24787.9|24805.8|24785.8|24807.9|24787.9|24805.8|24785.8|0
1730893580000|2024-11-06 11:46:20|24806.1|24786.1|24808.3|24788.3|24808.3|24788.3|24806.1|24786.1|0
1730893610000|2024-11-06 11:46:50|24808.6|24788.6|24808.6|24788.6|24808.6|24788.6|24808.6|24788.6|6
1730893620000|2024-11-06 11:47:00|24808.3|24788.3|24807.9|24787.9|24808.6|24788.6|24807.9|24787.9|2
1730893630000|2024-11-06 11:47:10|24803.6|24783.6|24800.8|24780.8|24803.6|24783.6|24800.8|24780.8|3
1730893660000|2024-11-06 11:47:40|24800.4|24780.4|24796.1|24776.1|24800.4|24780.4|24796.1|24776.1|3
1730893670000|2024-11-06 11:47:50|24795.8|24775.8|24796.1|24776.1|24796.1|24776.1|24795.8|24775.8|3
1730893680000|2024-11-06 11:48:00|24795.8|24775.8|24795.8|24775.8|24795.8|24775.8|24795.8|24775.8|0
1730893690000|2024-11-06 11:48:10|24798.3|24778.3|24795.8|24775.8|24798.3|24778.3|24795.8|24775.8|5
1730893710000|2024-11-06 11:48:30|24798.3|24778.3|24798.3|24778.3|24798.3|24778.3|24798.3|24778.3|0
1730893730000|2024-11-06 11:48:50|24799|24779|24800.8|24780.8|24800.8|24780.8|24799|24779|1
1730893770000|2024-11-06 11:49:30|24801.1|24781.1|24801.5|24781.5|24801.5|24781.5|24801.1|24781.1|2
1730893780000|2024-11-06 11:49:40|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|24805.8|24785.8|0
1730893790000|2024-11-06 11:49:50|24806.1|24786.1|24813.6|24793.6|24813.6|24793.6|24806.1|24786.1|1
1730893810000|2024-11-06 11:50:10|24816.9|24796.9|24819.7|24799.7|24819.7|24799.7|24816.9|24796.9|184
1730893830000|2024-11-06 11:50:30|24824|24804|24824|24804|24824|24804|24824|24804|0
1730893840000|2024-11-06 11:50:40|24834.4|24794.4|24834.4|24794.4|24834.4|24794.4|24834.4|24794.4|0
1730893860000|2024-11-06 11:51:00|24826.9|24806.9|24827.1|24807.1|24829.7|24809.7|24826.9|24806.9|3
1730893870000|2024-11-06 11:51:10|24826.8|24806.8|24820.8|24800.8|24826.8|24806.8|24820.4|24800.4|0
1730893890000|2024-11-06 11:51:30|24816.5|24796.5|24816.9|24796.9|24816.9|24796.9|24812.6|24792.6|1
1730893900000|2024-11-06 11:51:40|24816.5|24796.5|24811.5|24791.5|24816.5|24796.5|24811.5|24791.5|0
1730893920000|2024-11-06 11:52:00|24813.6|24793.6|24813.6|24793.6|24813.6|24793.6|24813.6|24793.6|2
1730893930000|2024-11-06 11:52:10|24811.5|24791.5|24811.5|24791.5|24811.5|24791.5|24811.5|24791.5|0
1730893940000|2024-11-06 11:52:20|24814|24794|24814|24794|24814|24794|24814|24794|1
1730893950000|2024-11-06 11:52:30|24813.6|24793.6|24814|24794|24814|24794|24813.6|24793.6|1
1730893970000|2024-11-06 11:52:50|24814.7|24794.7|24814.7|24794.7|24814.7|24794.7|24814.7|24794.7|0
1730894020000|2024-11-06 11:53:40|24814.4|24794.4|24819|24779|24821.5|24794.4|24811.9|24779|1
1730894030000|2024-11-06 11:53:50|24819.4|24779.4|24816.9|24776.9|24819.4|24779.4|24816.9|24776.9|0
1730894060000|2024-11-06 11:54:20|24817.2|24777.2|24819.4|24779.4|24819.4|24779.4|24817.2|24777.2|0
1730894070000|2024-11-06 11:54:30|24819|24779|24819.4|24779.4|24819.4|24779.4|24819|24779|0
1730894100000|2024-11-06 11:55:00|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|0
1730894140000|2024-11-06 11:55:40|24806.9|24786.9|24806.9|24786.9|24806.9|24786.9|24806.9|24786.9|0
1730894160000|2024-11-06 11:56:00|24809|24789|24806.5|24786.5|24809|24789|24806.5|24786.5|0
1730894170000|2024-11-06 11:56:10|24806.9|24786.9|24809|24789|24809|24789|24806.9|24786.9|0
1730894190000|2024-11-06 11:56:30|24806.5|24786.5|24806.5|24786.5|24806.5|24786.5|24804|24784|0
1730894200000|2024-11-06 11:56:40|24804|24784|24804|24784|24804|24784|24804|24784|0
1730894210000|2024-11-06 11:56:50|24809|24789|24809|24789|24809|24789|24809|24789|2
1730894230000|2024-11-06 11:57:10|24812.2|24792.2|24816.5|24796.5|24816.5|24796.5|24812.2|24792.2|0
1730894240000|2024-11-06 11:57:20|24814.4|24794.4|24814.4|24794.4|24814.4|24794.4|24814.4|24794.4|0
1730894250000|2024-11-06 11:57:30|24819|24799|24819|24799|24819|24799|24819|24799|1
1730894260000|2024-11-06 11:57:40|24816.9|24796.9|24819.4|24799.4|24822.2|24802.2|24816.9|24796.9|2
1730894270000|2024-11-06 11:57:50|24819.7|24799.7|24819|24799|24821.1|24801.1|24816.9|24796.9|0
1730894280000|2024-11-06 11:58:00|24816.9|24796.9|24816.9|24796.9|24819.4|24799.4|24816.9|24796.9|0
1730894290000|2024-11-06 11:58:10|24819.4|24799.4|24819.4|24799.4|24819.4|24799.4|24819.4|24799.4|0
1730894300000|2024-11-06 11:58:20|24819|24799|24819.4|24799.4|24819.4|24799.4|24819|24799|1
1730894310000|2024-11-06 11:58:30|24819|24799|24819|24799|24819|24799|24819|24799|0
1730894320000|2024-11-06 11:58:40|24821.1|24801.1|24821.9|24801.9|24821.9|24801.9|24821.1|24801.1|1
1730894330000|2024-11-06 11:58:50|24816.9|24796.9|24816.1|24796.1|24816.9|24796.9|24816.1|24796.1|2
1730894340000|2024-11-06 11:59:00|24815.8|24795.8|24811.1|24791.1|24815.8|24795.8|24811.1|24791.1|0
1730894350000|2024-11-06 11:59:10|24809|24789|24804.4|24784.4|24809|24789|24804.4|24784.4|2
1730894360000|2024-11-06 11:59:20|24804.7|24784.7|24804.7|24784.7|24804.7|24784.7|24804.7|24784.7|1
1730894370000|2024-11-06 11:59:30|24806.9|24786.9|24809.4|24789.4|24809.4|24789.4|24806.9|24786.9|0
1730894380000|2024-11-06 11:59:40|24809|24789|24807.2|24787.2|24809|24789|24806.9|24786.9|0
1730894390000|2024-11-06 11:59:50|24806.9|24786.9|24802.2|24782.2|24806.9|24786.9|24802.2|24782.2|2
1730894400000|2024-11-06 12:00:00|24806.5|24786.5|24809|24789|24809|24789|24806.5|24786.5|0
1730894410000|2024-11-06 12:00:10|||||||||1
1730894440000|2024-11-06 12:00:40|24809.4|24789.4|24809.4|24769.4|24813.6|24789.4|24804.4|24769.4|6
1730894450000|2024-11-06 12:00:50|24806.9|24766.9|24791.9|24771.9|24809.4|24771.9|24789.7|24760.5|19
1730894460000|2024-11-06 12:01:00|24789.4|24769.4|24796.5|24776.5|24796.5|24776.5|24789.4|24769.4|7
1730894470000|2024-11-06 12:01:10|24796.9|24776.9|24791.9|24771.9|24796.9|24776.9|24791.9|24771.9|6
1730894480000|2024-11-06 12:01:20|24789|24769|24789.4|24769.4|24789.4|24769.4|24789|24769|4
1730894490000|2024-11-06 12:01:30|24786.9|24766.9|24779|24759|24786.9|24766.9|24779|24759|22
1730894510000|2024-11-06 12:01:50|24762.5|24742.5|24727.5|24707.5|24762.5|24742.5|24727.5|24707.5|50
1730894520000|2024-11-06 12:02:00|24727.9|24707.9|24719.4|24699.4|24727.9|24707.9|24714.7|24694.7|10
1730894530000|2024-11-06 12:02:10|24719.7|24699.7|24719.7|24699.7|24719.7|24699.7|24719.7|24699.7|0
1730894540000|2024-11-06 12:02:20|24717.2|24697.2|24716.9|24696.9|24717.2|24697.2|24716.9|24696.9|1
1730894550000|2024-11-06 12:02:30|24719|24699|24719|24699|24719|24699|24719|24699|1
1730894560000|2024-11-06 12:02:40|24719.7|24699.7|24724|24704|24724|24704|24719.7|24699.7|7
1730894570000|2024-11-06 12:02:50|24716.9|24696.9|24716.5|24696.5|24716.9|24696.9|24716.5|24696.5|5
1730894580000|2024-11-06 12:03:00|24719|24699|24716.9|24696.9|24719|24699|24716.9|24696.9|11
1730894600000|2024-11-06 12:03:20|24717.2|24697.2|24719|24699|24719.4|24699.4|24717.2|24697.2|3
1730894610000|2024-11-06 12:03:30|24716.9|24696.9|24716.9|24696.9|24716.9|24696.9|24716.9|24696.9|6
1730894620000|2024-11-06 12:03:40|24716.5|24696.5|24716.9|24696.9|24716.9|24696.9|24716.5|24696.5|2
1730894630000|2024-11-06 12:03:50|24717.2|24697.2|24723.6|24703.6|24724.4|24704.4|24717.2|24697.2|14
1730894640000|2024-11-06 12:04:00|24721.5|24701.5|24716.5|24696.5|24721.5|24701.5|24716.5|24696.5|6
1730894650000|2024-11-06 12:04:10|||||||||2
1730894660000|2024-11-06 12:04:20|24719|24699|24716.9|24696.9|24719.4|24699.4|24716.9|24696.9|1
1730894670000|2024-11-06 12:04:30|||||||||2
1730894690000|2024-11-06 12:04:50|24711.9|24691.9|24711.5|24691.5|24711.9|24691.9|24711.5|24691.5|13
1730894700000|2024-11-06 12:05:00|24709.4|24689.4|24699.7|24659.7|24713.6|24689.4|24699.7|24653.6|32
1730894710000|2024-11-06 12:05:10|24701.9|24661.9|24686.5|24666.5|24701.9|24666.5|24686.5|24661.9|2
1730894720000|2024-11-06 12:05:20|24685.8|24665.8|24684|24664|24685.8|24665.8|24681.5|24661.5|7
1730894730000|2024-11-06 12:05:30|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|24684.4|24664.4|3
1730894740000|2024-11-06 12:05:40|24684|24664|24684.4|24664.4|24686.9|24666.9|24684|24664|2
1730894750000|2024-11-06 12:05:50|24684|24664|24684.4|24664.4|24684.4|24664.4|24684|24664|0
1730894760000|2024-11-06 12:06:00|24684|24664|24684|24664|24684|24664|24684|24664|5
1730894770000|2024-11-06 12:06:10|24679|24659|24676.5|24656.5|24679|24659|24676.5|24656.5|7
1730894780000|2024-11-06 12:06:20|24676.1|24656.1|24673.6|24653.6|24676.1|24656.1|24673.6|24653.6|1
1730894790000|2024-11-06 12:06:30|24669|24649|24653.3|24633.3|24669|24649|24653.3|24633.3|363
1730894800000|2024-11-06 12:06:40|24650.8|24630.8|24630.8|24610.8|24650.8|24630.8|24630.8|24610.8|89
1730894810000|2024-11-06 12:06:50|24630|24610|24613.3|24593.3|24630|24610|24610.8|24590.8|108
1730894820000|2024-11-06 12:07:00|24612.9|24592.9|24605|24585|24613.3|24593.3|24605|24585|71
1730894830000|2024-11-06 12:07:10|24602.9|24582.9|24600.4|24580.4|24602.9|24582.9|24600.4|24580.4|4
1730894840000|2024-11-06 12:07:20|24600.8|24580.8|24593.3|24573.3|24600.8|24580.8|24593.3|24573.3|26
1730894850000|2024-11-06 12:07:30|24590.8|24570.8|24590.4|24570.4|24590.8|24570.8|24590.4|24570.4|10
1730894860000|2024-11-06 12:07:40|24587.9|24567.9|24587.9|24567.9|24588.3|24568.3|24585.8|24565.8|5
1730894870000|2024-11-06 12:07:50|24585.4|24565.4|24585.4|24565.4|24585.4|24565.4|24585.4|24565.4|7
1730894880000|2024-11-06 12:08:00|24582.9|24562.9|24579.6|24559.6|24582.9|24562.9|24579.6|24559.6|44
1730894890000|2024-11-06 12:08:10|24575.4|24555.4|24575.8|24555.8|24575.8|24555.8|24575.4|24555.4|4
1730894900000|2024-11-06 12:08:20|24576.1|24556.1|24578.3|24558.3|24578.3|24558.3|24576.1|24556.1|2
1730894910000|2024-11-06 12:08:30|24582.5|24562.5|24586.8|24566.8|24587.5|24567.5|24582.5|24562.5|7
1730894920000|2024-11-06 12:08:40|24585.4|24565.4|24584.6|24564.6|24587.5|24567.5|24584.6|24564.6|5
1730894950000|2024-11-06 12:09:10|24585|24565|24585|24565|24585|24565|24585|24565|1
1730894960000|2024-11-06 12:09:20|24589.3|24569.3|24589.3|24569.3|24589.3|24569.3|24589.3|24569.3|1
1730894970000|2024-11-06 12:09:30|24592.5|24572.5|24595|24575|24595|24575|24592.5|24572.5|18
1730894980000|2024-11-06 12:09:40|24597.5|24577.5|24597.5|24577.5|24597.5|24577.5|24597.5|24577.5|10
1730894990000|2024-11-06 12:09:50|24600|24580|24597.1|24577.1|24600|24580|24597.1|24577.1|10
1730895000000|2024-11-06 12:10:00|24597.5|24577.5|24597.1|24577.1|24597.5|24577.5|24597.1|24577.1|4
1730895010000|2024-11-06 12:10:10|24600|24580|24597.5|24577.5|24600|24580|24597.5|24577.5|3
1730895020000|2024-11-06 12:10:20|24596.8|24576.8|24596.8|24576.8|24596.8|24576.8|24596.8|24576.8|4
1730895030000|2024-11-06 12:10:30|24594.6|24574.6|24594.6|24574.6|24594.6|24574.6|24594.6|24574.6|3
1730895040000|2024-11-06 12:10:40|24596.8|24576.8|24593.9|24573.9|24596.8|24576.8|24593.9|24573.9|5
1730895050000|2024-11-06 12:10:50|24594.3|24574.3|24594.6|24574.6|24594.6|24574.6|24594.3|24574.3|0
1730895060000|2024-11-06 12:11:00|24592.5|24572.5|24592.5|24572.5|24592.5|24572.5|24592.5|24572.5|0
1730895080000|2024-11-06 12:11:20|||||||||1
1730895090000|2024-11-06 12:11:30|24595.4|24575.4|24595.4|24575.4|24595.4|24575.4|24595.4|24575.4|1
1730895100000|2024-11-06 12:11:40|24597.9|24577.9|24600.7|24580.7|24600.7|24580.7|24597.9|24577.9|4
1730895120000|2024-11-06 12:12:00|24600.4|24580.4|24607.5|24587.5|24607.5|24587.5|24600.4|24580.4|26
1730895130000|2024-11-06 12:12:10|||||||||1
1730895140000|2024-11-06 12:12:20|24612.1|24592.1|24612.1|24592.1|24612.1|24592.1|24612.1|24592.1|4
1730895160000|2024-11-06 12:12:40|24614.6|24594.6|24614.6|24594.6|24614.6|24594.6|24614.6|24594.6|1
1730895170000|2024-11-06 12:12:50|24617.1|24597.1|24617.1|24597.1|24617.1|24597.1|24617.1|24597.1|1
1730895190000|2024-11-06 12:13:10|24617.5|24597.5|24617.1|24597.1|24617.5|24597.5|24614.6|24594.6|15
1730895200000|2024-11-06 12:13:20|24617.5|24597.5|24617.1|24597.1|24617.5|24597.5|24617.1|24597.1|2
1730895210000|2024-11-06 12:13:30|24619.6|24599.6|24620|24600|24620|24600|24617.1|24597.1|5
1730895220000|2024-11-06 12:13:40|24622.5|24602.5|24632.1|24612.1|24632.1|24612.1|24622.5|24602.5|8
1730895230000|2024-11-06 12:13:50|24629.6|24609.6|24627.5|24607.5|24630|24610|24627.5|24607.5|5
1730895240000|2024-11-06 12:14:00|24626.8|24606.8|24617.5|24597.5|24626.8|24606.8|24617.5|24597.5|1
1730895250000|2024-11-06 12:14:10|24617.1|24597.1|24617.1|24597.1|24617.1|24597.1|24617.1|24597.1|1
1730895260000|2024-11-06 12:14:20|24614.6|24594.6|24614.6|24594.6|24614.6|24594.6|24614.6|24594.6|3
1730895270000|2024-11-06 12:14:30|||||||||1
1730895280000|2024-11-06 12:14:40|24615.7|24595.7|24615.7|24595.7|24615.7|24595.7|24615.7|24595.7|1
1730895290000|2024-11-06 12:14:50|24620.4|24600.4|24622.5|24602.5|24622.5|24602.5|24620.4|24600.4|0
1730895300000|2024-11-06 12:15:00|24625|24605|24625|24605|24625|24605|24624.6|24604.6|0
1730895310000|2024-11-06 12:15:10|24624.6|24604.6|24622.5|24602.5|24625|24605|24622.5|24602.5|0
1730895330000|2024-11-06 12:15:30|24624.6|24604.6|24620.7|24600.7|24627.5|24607.5|24620.7|24600.7|4
1730895350000|2024-11-06 12:15:50|24617.9|24597.9|24617.5|24597.5|24617.9|24597.9|24617.5|24597.5|1
1730895360000|2024-11-06 12:16:00|24617.9|24597.9|24617.9|24597.9|24617.9|24597.9|24617.9|24597.9|3
1730895370000|2024-11-06 12:16:10|24622.1|24602.1|24622.1|24602.1|24622.1|24602.1|24622.1|24602.1|0
1730895380000|2024-11-06 12:16:20|24617.9|24597.9|24615|24595|24617.9|24597.9|24615|24595|0
1730895400000|2024-11-06 12:16:40|24617.5|24597.5|24615|24595|24617.5|24597.5|24615|24595|3
1730895410000|2024-11-06 12:16:50|24600.4|24580.4|24587.5|24567.5|24600.4|24580.4|24587.5|24567.5|3
1730895420000|2024-11-06 12:17:00|||||||||5
1730895440000|2024-11-06 12:17:20|24585|24565|24585|24565|24585|24565|24585|24565|1
1730895470000|2024-11-06 12:17:50|24582.1|24562.1|24577.9|24557.9|24582.1|24562.1|24577.9|24557.9|6
1730895480000|2024-11-06 12:18:00|||||||||9
1730895500000|2024-11-06 12:18:20|24575.4|24555.4|24575.4|24555.4|24575.4|24555.4|24575.4|24555.4|28
1730895520000|2024-11-06 12:18:40|24575|24555|24572.5|24552.5|24575|24555|24572.5|24552.5|0
1730895570000|2024-11-06 12:19:30|||||||||5
1730895580000|2024-11-06 12:19:40|24570.4|24550.4|24562.5|24542.5|24572.1|24552.1|24562.1|24542.1|28
1730895590000|2024-11-06 12:19:50|24560|24540|24562.5|24542.5|24562.5|24542.5|24560|24540|2
1730895600000|2024-11-06 12:20:00|24567.5|24547.5|24572.5|24552.5|24572.5|24552.5|24567.5|24547.5|6
1730895610000|2024-11-06 12:20:10|24565|24545|24555.4|24535.4|24565|24545|24555|24535|5
1730895620000|2024-11-06 12:20:20|24552.9|24532.9|24557.5|24537.5|24557.5|24537.5|24552.5|24532.5|17
1730895650000|2024-11-06 12:20:50|||||||||1
1730895660000|2024-11-06 12:21:00|24560|24540|24562.1|24542.1|24562.1|24542.1|24560|24540|2
1730895670000|2024-11-06 12:21:10|24562.5|24542.5|24562.1|24542.1|24562.5|24542.5|24562.1|24542.1|1
1730895680000|2024-11-06 12:21:20|24562.5|24542.5|24560|24540|24562.5|24542.5|24560|24540|7
1730895690000|2024-11-06 12:21:30|24560.4|24540.4|24575|24555|24575|24555|24560.4|24540.4|14
1730895720000|2024-11-06 12:22:00|24575.4|24555.4|24577.1|24557.1|24577.5|24557.5|24575.4|24555.4|4
1730895730000|2024-11-06 12:22:10|||||||||1
1730895740000|2024-11-06 12:22:20|24577.5|24557.5|24572.5|24552.5|24577.5|24557.5|24572.5|24552.5|3
1730895750000|2024-11-06 12:22:30|||||||||1
1730895760000|2024-11-06 12:22:40|24572.1|24552.1|24574.6|24554.6|24574.6|24554.6|24572.1|24552.1|0
1730895770000|2024-11-06 12:22:50|24572.5|24552.5|24572.5|24552.5|24572.5|24552.5|24572.5|24552.5|3
1730895780000|2024-11-06 12:23:00|24572.1|24552.1|24570|24550|24572.1|24552.1|24570|24550|1
1730895790000|2024-11-06 12:23:10|24567.5|24547.5|24562.9|24542.9|24567.5|24547.5|24562.9|24542.9|2
1730895800000|2024-11-06 12:23:20|||||||||2
1730895810000|2024-11-06 12:23:30|24562.1|24542.1|24562.9|24542.9|24562.9|24542.9|24560|24540|7
1730895820000|2024-11-06 12:23:40|24563.6|24543.6|24570|24550|24570|24550|24563.6|24543.6|1
1730895830000|2024-11-06 12:23:50|24570.7|24550.7|24570|24550|24575|24555|24570|24550|1
1730895840000|2024-11-06 12:24:00|24569.6|24549.6|24569.6|24549.6|24569.6|24549.6|24569.6|24549.6|0
1730895850000|2024-11-06 12:24:10|24567.5|24547.5|24567.5|24547.5|24567.5|24547.5|24562.9|24542.9|6
1730895870000|2024-11-06 12:24:30|24568.2|24548.2|24570.4|24550.4|24570.4|24550.4|24568.2|24548.2|0
1730895880000|2024-11-06 12:24:40|24572.9|24552.9|24565|24545|24572.9|24552.9|24565|24545|3
1730895890000|2024-11-06 12:24:50|24562.5|24542.5|24560|24540|24562.9|24542.9|24560|24540|2
1730895900000|2024-11-06 12:25:00|24560.7|24540.7|24562.5|24542.5|24562.9|24542.9|24560|24540|3
1730895910000|2024-11-06 12:25:10|24560|24540|24560|24540|24560|24540|24560|24540|2
1730895920000|2024-11-06 12:25:20|24557.1|24537.1|24557.1|24537.1|24557.1|24537.1|24557.1|24537.1|6
1730895930000|2024-11-06 12:25:30|24557.5|24537.5|24557.9|24537.9|24557.9|24537.9|24557.5|24537.5|2
1730895940000|2024-11-06 12:25:40|24557.5|24537.5|24557.9|24537.9|24557.9|24537.9|24557.5|24537.5|0
1730895950000|2024-11-06 12:25:50|24557.5|24537.5|24557.5|24537.5|24557.5|24537.5|24557.5|24537.5|0
1730895960000|2024-11-06 12:26:00|24560|24540|24567.5|24547.5|24567.5|24547.5|24560|24540|3
1730895970000|2024-11-06 12:26:10|24567.9|24547.9|24570|24550|24570|24550|24567.5|24547.5|1
1730895980000|2024-11-06 12:26:20|24572.5|24552.5|24572.5|24552.5|24572.5|24552.5|24572.5|24552.5|1
1730895990000|2024-11-06 12:26:30|24567.9|24547.9|24567.9|24547.9|24567.9|24547.9|24567.9|24547.9|1
1730896000000|2024-11-06 12:26:40|24570|24550|24570|24550|24570|24550|24570|24550|0
1730896010000|2024-11-06 12:26:50|24572.5|24552.5|24572.5|24552.5|24572.5|24552.5|24572.5|24552.5|2
1730896020000|2024-11-06 12:27:00|24572.9|24552.9|24572.5|24552.5|24572.9|24552.9|24572.5|24552.5|0
1730896040000|2024-11-06 12:27:20|24572.9|24552.9|24572.5|24552.5|24575|24555|24572.5|24552.5|41
1730896050000|2024-11-06 12:27:30|||||||||1
1730896060000|2024-11-06 12:27:40|24572.1|24552.1|24572.1|24552.1|24572.1|24552.1|24572.1|24552.1|0
1730896070000|2024-11-06 12:27:50|24571.8|24551.8|24572.1|24552.1|24572.1|24552.1|24571.8|24551.8|0
1730896080000|2024-11-06 12:28:00|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|24571.8|24551.8|1
1730896090000|2024-11-06 12:28:10|24569.3|24549.3|24569.3|24549.3|24569.3|24549.3|24569.3|24549.3|0
1730896100000|2024-11-06 12:28:20|24564.6|24544.6|24562.1|24542.1|24564.6|24544.6|24562.1|24542.1|3
1730896110000|2024-11-06 12:28:30|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|24561.8|24541.8|0
1730896130000|2024-11-06 12:28:50|24559.6|24539.6|24554.6|24534.6|24559.6|24539.6|24554.6|24534.6|4
1730896140000|2024-11-06 12:29:00|24550.4|24530.4|24547.9|24527.9|24550.4|24530.4|24547.5|24527.5|4
1730896150000|2024-11-06 12:29:10|24550|24530|24547.5|24527.5|24550|24530|24547.5|24527.5|0
1730896160000|2024-11-06 12:29:20|24547.9|24527.9|24555.4|24535.4|24555.4|24535.4|24547.9|24527.9|13
1730896170000|2024-11-06 12:29:30|24555.7|24535.7|24560|24540|24562.5|24542.5|24555.7|24535.7|1
1730896190000|2024-11-06 12:29:50|||||||||1
1730896220000|2024-11-06 12:30:20|24560.4|24540.4|24560|24540|24565|24545|24560|24540|7
1730896230000|2024-11-06 12:30:30|24562.9|24542.9|24562.9|24542.9|24562.9|24542.9|24562.9|24542.9|0
1730896240000|2024-11-06 12:30:40|24564.6|24544.6|24572.1|24552.1|24572.1|24552.1|24562.1|24542.1|7
1730896250000|2024-11-06 12:30:50|24570|24550|24570|24550|24572.1|24552.1|24570|24550|2
1730896260000|2024-11-06 12:31:00|24572.1|24552.1|24569.6|24549.6|24572.1|24552.1|24569.6|24549.6|0
1730896270000|2024-11-06 12:31:10|24567.5|24547.5|24567.1|24547.1|24570|24550|24567.1|24547.1|1
1730896280000|2024-11-06 12:31:20|24566.8|24546.8|24567.1|24547.1|24567.1|24547.1|24564.6|24544.6|0
1730896290000|2024-11-06 12:31:30|24562.9|24542.9|24562.5|24542.5|24564.6|24544.6|24562.5|24542.5|2
1730896300000|2024-11-06 12:31:40|24562.9|24542.9|24565|24545|24565|24545|24562.5|24542.5|0
1730896310000|2024-11-06 12:31:50|24567.5|24547.5|24567.5|24547.5|24567.5|24547.5|24567.5|24547.5|0
1730896320000|2024-11-06 12:32:00|24565|24545|24562.5|24542.5|24565|24545|24562.5|24542.5|2
1730896330000|2024-11-06 12:32:10|24562.1|24542.1|24557.5|24537.5|24562.1|24542.1|24557.5|24537.5|1
1730896360000|2024-11-06 12:32:40|||||||||1
1730896370000|2024-11-06 12:32:50|24557.1|24537.1|24555|24535|24557.1|24537.1|24552.5|24532.5|0
1730896380000|2024-11-06 12:33:00|24552.5|24532.5|24552.1|24532.1|24552.9|24532.9|24552.1|24532.1|1
1730896390000|2024-11-06 12:33:10|24550|24530|24557.5|24537.5|24557.5|24537.5|24550|24530|4
1730896410000|2024-11-06 12:33:30|||||||||1
1730896420000|2024-11-06 12:33:40|24558.2|24538.2|24563.2|24543.2|24563.2|24543.2|24558.2|24538.2|2
1730896430000|2024-11-06 12:33:50|24565|24545|24567.1|24547.1|24567.1|24547.1|24565|24545|2
1730896440000|2024-11-06 12:34:00|24567.5|24547.5|24567.5|24547.5|24567.5|24547.5|24567.1|24547.1|1
1730896450000|2024-11-06 12:34:10|24567.9|24547.9|24570|24550|24572.1|24552.1|24567.9|24547.9|0
1730896460000|2024-11-06 12:34:20|24570.4|24550.4|24570|24550|24570.4|24550.4|24570|24550|0
1730896470000|2024-11-06 12:34:30|24567.5|24547.5|24567.9|24547.9|24569.6|24549.6|24567.5|24547.5|1
1730896480000|2024-11-06 12:34:40|24570|24550|24572.5|24552.5|24572.5|24552.5|24567.5|24547.5|2
1730896490000|2024-11-06 12:34:50|24567.5|24547.5|24557.5|24537.5|24567.5|24547.5|24557.5|24537.5|1
1730896500000|2024-11-06 12:35:00|24555|24535|24552.5|24532.5|24555|24535|24552.5|24532.5|5
1730896510000|2024-11-06 12:35:10|24550.4|24530.4|24550.4|24530.4|24550.4|24530.4|24550.4|24530.4|0
1730896530000|2024-11-06 12:35:30|24552.5|24532.5|24552.9|24532.9|24552.9|24532.9|24552.1|24532.1|8
1730896560000|2024-11-06 12:36:00|24552.5|24532.5|24552.5|24532.5|24552.5|24532.5|24552.5|24532.5|0
1730896570000|2024-11-06 12:36:10|24555|24535|24565|24545|24565|24545|24555|24535|19
1730896580000|2024-11-06 12:36:20|24567.1|24547.1|24567.1|24547.1|24567.1|24547.1|24567.1|24547.1|0
1730896590000|2024-11-06 12:36:30|24570|24550|24572.5|24552.5|24572.5|24552.5|24570|24550|2
1730896620000|2024-11-06 12:37:00|24572.1|24552.1|24555|24535|24572.1|24552.1|24555|24535|11
1730896660000|2024-11-06 12:37:40|24554.6|24534.6|24552.5|24532.5|24554.6|24534.6|24552.5|24532.5|5
1730896670000|2024-11-06 12:37:50|24557.1|24537.1|24567.5|24547.5|24567.5|24547.5|24557.1|24537.1|5
1730896680000|2024-11-06 12:38:00|24567.9|24547.9|24570|24550|24570|24550|24567.9|24547.9|0
1730896690000|2024-11-06 12:38:10|24569.6|24549.6|24570|24550|24570|24550|24569.6|24549.6|2
1730896710000|2024-11-06 12:38:30|||||||||4
1730896730000|2024-11-06 12:38:50|24572.5|24552.5|24575|24555|24575|24555|24572.5|24552.5|16
1730896770000|2024-11-06 12:39:30|24577.1|24557.1|24574.6|24554.6|24577.1|24557.1|24574.6|24554.6|1
1730896780000|2024-11-06 12:39:40|24575.4|24555.4|24580|24560|24580|24560|24575.4|24555.4|4
1730896800000|2024-11-06 12:40:00|24582.5|24562.5|24582.5|24562.5|24582.5|24562.5|24582.5|24562.5|0
1730896830000|2024-11-06 12:40:30|24586.8|24566.8|24590|24570|24590.4|24570.4|24586.8|24566.8|4
1730896840000|2024-11-06 12:40:40|||||||||7
1730896860000|2024-11-06 12:41:00|24590.4|24570.4|24588.9|24568.9|24590.4|24570.4|24588.9|24568.9|4
1730896870000|2024-11-06 12:41:10|24584.3|24564.3|24582.1|24562.1|24584.3|24564.3|24582.1|24562.1|0
1730896900000|2024-11-06 12:41:40|24582.5|24562.5|24582.1|24562.1|24582.5|24562.5|24582.1|24562.1|0
1730896910000|2024-11-06 12:41:50|24577.9|24557.9|24570.4|24550.4|24577.9|24557.9|24570|24550|10
1730896920000|2024-11-06 12:42:00|24575|24555|24577.9|24557.9|24577.9|24557.9|24575|24555|3
1730896930000|2024-11-06 12:42:10|24580|24560|24582.5|24562.5|24582.5|24562.5|24578.2|24558.2|0
1730896940000|2024-11-06 12:42:20|||||||||1
1730896950000|2024-11-06 12:42:30|24582.9|24562.9|24582.9|24562.9|24582.9|24562.9|24582.9|24562.9|1
1730896960000|2024-11-06 12:42:40|24582.5|24562.5|24582.1|24562.1|24582.5|24562.5|24582.1|24562.1|2
1730896970000|2024-11-06 12:42:50|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|24581.8|24561.8|0
1730896980000|2024-11-06 12:43:00|24579.3|24559.3|24579.6|24559.6|24579.6|24559.6|24579.3|24559.3|1
1730897000000|2024-11-06 12:43:20|24579.3|24559.3|24576.8|24556.8|24579.3|24559.3|24576.8|24556.8|2
1730897010000|2024-11-06 12:43:30|24574.6|24554.6|24567.1|24547.1|24574.6|24554.6|24567.1|24547.1|1
1730897030000|2024-11-06 12:43:50|24567.5|24547.5|24567.5|24547.5|24567.5|24547.5|24567.5|24547.5|1
1730897040000|2024-11-06 12:44:00|24567.9|24547.9|24585|24565|24585|24565|24567.9|24547.9|7
1730897050000|2024-11-06 12:44:10|24584.6|24564.6|24582.5|24562.5|24584.6|24564.6|24582.5|24562.5|0
1730897090000|2024-11-06 12:44:50|24580|24560|24580|24560|24580|24560|24580|24560|0
1730897100000|2024-11-06 12:45:00|24582.1|24562.1|24582.1|24562.1|24582.1|24562.1|24582.1|24562.1|4
1730897110000|2024-11-06 12:45:10|24582.5|24562.5|24585.4|24565.4|24585.4|24565.4|24582.5|24562.5|2
1730897140000|2024-11-06 12:45:40|24587.5|24567.5|24585.4|24565.4|24587.5|24567.5|24585.4|24565.4|0
1730897170000|2024-11-06 12:46:10|||||||||1
1730897180000|2024-11-06 12:46:20|24585|24565|24582.9|24562.9|24585|24565|24582.9|24562.9|5
1730897190000|2024-11-06 12:46:30|24582.5|24562.5|24582.1|24562.1|24582.5|24562.5|24582.1|24562.1|1
1730897200000|2024-11-06 12:46:40|24579.6|24559.6|24579.3|24559.3|24579.6|24559.6|24579.3|24559.3|1
1730897210000|2024-11-06 12:46:50|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|1
1730897220000|2024-11-06 12:47:00|24579.3|24559.3|24574.6|24554.6|24579.3|24559.3|24574.6|24554.6|1
1730897230000|2024-11-06 12:47:10|24569.6|24549.6|24568.9|24548.9|24569.6|24549.6|24568.9|24548.9|2
1730897240000|2024-11-06 12:47:20|24564.3|24544.3|24562.1|24542.1|24564.3|24544.3|24562.1|24542.1|0
1730897250000|2024-11-06 12:47:30|24557.5|24537.5|24557.5|24537.5|24557.5|24537.5|24557.5|24537.5|3
1730897280000|2024-11-06 12:48:00|||||||||2
1730897290000|2024-11-06 12:48:10|||||||||1
1730897310000|2024-11-06 12:48:30|24555|24535|24560|24540|24560|24540|24555|24535|11
1730897320000|2024-11-06 12:48:40|24560.7|24540.7|24562.1|24542.1|24562.1|24542.1|24560.4|24540.4|0
1730897330000|2024-11-06 12:48:50|24560|24540|24560|24540|24560|24540|24560|24540|0
1730897340000|2024-11-06 12:49:00|24557.5|24537.5|24554.6|24534.6|24557.5|24537.5|24554.6|24534.6|4
1730897350000|2024-11-06 12:49:10|24552.5|24532.5|24550|24530|24552.5|24532.5|24550|24530|9
1730897370000|2024-11-06 12:49:30|24549.6|24529.6|24549.6|24529.6|24550|24530|24549.6|24529.6|5
1730897380000|2024-11-06 12:49:40|24547.5|24527.5|24547.5|24527.5|24547.5|24527.5|24547.5|24527.5|0
1730897410000|2024-11-06 12:50:10|||||||||1
1730897420000|2024-11-06 12:50:20|||||||||2
1730897430000|2024-11-06 12:50:30|||||||||1
1730897440000|2024-11-06 12:50:40|24547.1|24527.1|24545|24525|24547.1|24527.1|24545|24525|2
1730897450000|2024-11-06 12:50:50|||||||||1
1730897460000|2024-11-06 12:51:00|24542.5|24522.5|24534.6|24514.6|24542.5|24522.5|24532.5|24512.5|25
1730897470000|2024-11-06 12:51:10|24532.5|24512.5|24532.5|24512.5|24532.5|24512.5|24532.5|24512.5|2
1730897490000|2024-11-06 12:51:30|24534.6|24514.6|24540.7|24520.7|24540.7|24520.7|24534.6|24514.6|4
1730897500000|2024-11-06 12:51:40|24542.9|24522.9|24545|24525|24545|24525|24542.9|24522.9|0
1730897510000|2024-11-06 12:51:50|24544.6|24524.6|24542.5|24522.5|24544.6|24524.6|24542.5|24522.5|2
1730897520000|2024-11-06 12:52:00|24541.7|24521.7|24536.4|24516.4|24551.4|24521.7|24536.4|24511.4|3
1730897530000|2024-11-06 12:52:10|||||||||1
1730897550000|2024-11-06 12:52:30|24536.7|24516.7|24536.4|24516.4|24536.7|24516.7|24536.4|24516.4|11
1730897560000|2024-11-06 12:52:40|24536|24516|24533.9|24513.9|24536|24516|24533.9|24513.9|3
1730897570000|2024-11-06 12:52:50|||||||||1
1730897580000|2024-11-06 12:53:00|24534.6|24514.6|24540.7|24520.7|24540.7|24520.7|24534.6|24514.6|4
1730897590000|2024-11-06 12:53:10|24542.9|24522.9|24542.5|24522.5|24542.9|24522.9|24542.5|24522.5|1
1730897600000|2024-11-06 12:53:20|||||||||1
1730897610000|2024-11-06 12:53:30|24541.7|24521.7|24506.7|24486.7|24541.7|24521.7|24506.7|24486.7|49
1730897620000|2024-11-06 12:53:40|24507.1|24487.1|24506.7|24486.7|24509.2|24489.2|24506.7|24486.7|6
1730897630000|2024-11-06 12:53:50|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|5
1730897650000|2024-11-06 12:54:10|||||||||9
1730897660000|2024-11-06 12:54:20|24506.7|24486.7|24506.7|24486.7|24506.7|24486.7|24506.4|24486.4|4
1730897680000|2024-11-06 12:54:40|24509.6|24489.6|24516.7|24496.7|24516.7|24496.7|24509.6|24489.6|3
1730897690000|2024-11-06 12:54:50|24517.1|24497.1|24521.4|24501.4|24521.4|24501.4|24517.1|24497.1|0
1730897700000|2024-11-06 12:55:00|24518.9|24498.9|24519.2|24499.2|24519.2|24499.2|24516.7|24496.7|2
1730897710000|2024-11-06 12:55:10|24519.6|24499.6|24509.6|24489.6|24522.5|24502.5|24509.6|24489.6|64
1730897720000|2024-11-06 12:55:20|24509.2|24489.2|24508.9|24488.9|24509.2|24489.2|24508.9|24488.9|0
1730897740000|2024-11-06 12:55:40|24508.5|24488.5|24504.2|24484.2|24508.5|24488.5|24504.2|24484.2|0
1730897750000|2024-11-06 12:55:50|24504.6|24484.6|24506.7|24486.7|24506.7|24486.7|24504.6|24484.6|0
1730897760000|2024-11-06 12:56:00|24504.2|24484.2|24501.7|24481.7|24504.2|24484.2|24501.7|24481.7|5
1730897770000|2024-11-06 12:56:10|24499.2|24479.2|24499.6|24479.6|24501.7|24481.7|24499.2|24479.2|3
1730897780000|2024-11-06 12:56:20|24499.2|24479.2|24499.2|24479.2|24499.2|24479.2|24499.2|24479.2|1
1730897790000|2024-11-06 12:56:30|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|24504.2|24484.2|0
1730897810000|2024-11-06 12:56:50|24506.7|24486.7|24511.7|24491.7|24511.7|24491.7|24506.7|24486.7|3
1730897820000|2024-11-06 12:57:00|24519.2|24499.2|24524.2|24504.2|24524.2|24504.2|24519.2|24499.2|1
1730897830000|2024-11-06 12:57:10|24524.6|24504.6|24529.6|24509.6|24529.6|24509.6|24524.6|24504.6|4
1730897840000|2024-11-06 12:57:20|24529.2|24509.2|24534.2|24514.2|24534.2|24514.2|24529.2|24509.2|0
1730897850000|2024-11-06 12:57:30|24536.7|24516.7|24537.5|24517.5|24537.5|24517.5|24536.7|24516.7|1
1730897860000|2024-11-06 12:57:40|24547.9|24507.9|24547.9|24507.9|24547.9|24507.9|24547.9|24507.9|0
1730897870000|2024-11-06 12:57:50|24538.6|24518.6|24545.4|24525.4|24545.4|24525.4|24538.6|24518.6|2
1730897880000|2024-11-06 12:58:00|24545|24525|24541.7|24521.7|24545|24525|24540|24520|3
1730897890000|2024-11-06 12:58:10|24542.1|24522.1|24542.1|24522.1|24542.1|24522.1|24541.7|24521.7|1
1730897900000|2024-11-06 12:58:20|24541.7|24521.7|24531.4|24511.4|24541.7|24521.7|24531.4|24511.4|3
1730897910000|2024-11-06 12:58:30|||||||||2
1730897930000|2024-11-06 12:58:50|24526.7|24506.7|24526.7|24506.7|24526.7|24506.7|24526.7|24506.7|0
1730897950000|2024-11-06 12:59:10|24524.2|24504.2|24526.7|24506.7|24526.7|24506.7|24524.2|24504.2|1
1730897970000|2024-11-06 12:59:30|24526.4|24506.4|24524.2|24504.2|24526.4|24506.4|24524.2|24504.2|0
1730897990000|2024-11-06 12:59:50|||||||||1
1730898000000|2024-11-06 13:00:00|24523.9|24503.9|24491.4|24471.4|24523.9|24503.9|24486.7|24466.7|44
1730898010000|2024-11-06 13:00:10|24491.7|24471.7|24502.5|24482.5|24502.5|24482.5|24489.2|24469.2|5
1730898020000|2024-11-06 13:00:20|24504.6|24484.6|24504.6|24484.6|24504.6|24484.6|24504.6|24484.6|1
1730898030000|2024-11-06 13:00:30|24506.7|24486.7|24501.4|24481.4|24506.7|24486.7|24501.4|24481.4|1
1730898040000|2024-11-06 13:00:40|24501.7|24481.7|24499.2|24479.2|24501.7|24481.7|24499.2|24479.2|1
1730898050000|2024-11-06 13:00:50|24499.6|24479.6|24479.2|24459.2|24499.6|24479.6|24479.2|24459.2|28
1730898060000|2024-11-06 13:01:00|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|24476.7|24456.7|11
1730898070000|2024-11-06 13:01:10|||||||||1
1730898080000|2024-11-06 13:01:20|||||||||1
1730898100000|2024-11-06 13:01:40|24476.4|24456.4|24471|24451|24476.4|24456.4|24471|24451|21
1730898110000|2024-11-06 13:01:50|24463.9|24443.9|24461.7|24441.7|24463.9|24443.9|24461.7|24441.7|1
1730898120000|2024-11-06 13:02:00|24459.6|24439.6|24462.1|24442.1|24462.1|24442.1|24459.2|24439.2|9
1730898130000|2024-11-06 13:02:10|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|2
1730898140000|2024-11-06 13:02:20|24464.6|24444.6|24468.9|24448.9|24469.2|24449.2|24464.6|24444.6|5
1730898150000|2024-11-06 13:02:30|24471.7|24451.7|24469.6|24449.6|24471.7|24451.7|24469.6|24449.6|158
1730898160000|2024-11-06 13:02:40|24472.1|24452.1|24466.7|24446.7|24472.1|24452.1|24466.7|24446.7|9
1730898170000|2024-11-06 13:02:50|24464.6|24444.6|24464.6|24444.6|24464.6|24444.6|24464.6|24444.6|3
1730898180000|2024-11-06 13:03:00|24460|24440|24457.9|24437.9|24460|24440|24457.9|24437.9|65
1730898190000|2024-11-06 13:03:10|24455|24435|24457.5|24437.5|24457.5|24437.5|24452.1|24432.1|17
1730898200000|2024-11-06 13:03:20|24462.1|24442.1|24465|24445|24465|24445|24462.1|24442.1|3
1730898210000|2024-11-06 13:03:30|24469.2|24449.2|24469.2|24449.2|24471.4|24451.4|24469.2|24449.2|4
1730898230000|2024-11-06 13:03:50|24467.1|24447.1|24461.4|24441.4|24467.1|24447.1|24461.4|24441.4|0
1730898240000|2024-11-06 13:04:00|24461|24441|24458.5|24438.5|24461|24441|24458.5|24438.5|2
1730898250000|2024-11-06 13:04:10|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|9
1730898270000|2024-11-06 13:04:30|24451.4|24431.4|24451.7|24431.7|24451.7|24431.7|24451.4|24431.4|2
1730898280000|2024-11-06 13:04:40|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|24453.9|24433.9|0
1730898290000|2024-11-06 13:04:50|24451.7|24431.7|24451.7|24431.7|24454.2|24434.2|24451.7|24431.7|6
1730898300000|2024-11-06 13:05:00|24451.4|24431.4|24446.7|24426.7|24451.4|24431.4|24446.7|24426.7|25
1730898310000|2024-11-06 13:05:10|24444.6|24424.6|24444.6|24424.6|24444.6|24424.6|24444.6|24424.6|6
1730898320000|2024-11-06 13:05:20|24437.1|24417.1|24437.1|24417.1|24437.1|24417.1|24437.1|24417.1|6
1730898330000|2024-11-06 13:05:30|24445.6|24405.6|24445.6|24405.6|24445.6|24405.6|24445.6|24405.6|4
1730898340000|2024-11-06 13:05:40|24437.1|24397.1|24437.1|24397.1|24437.1|24397.1|24437.1|24397.1|3
1730898350000|2024-11-06 13:05:50|24425.6|24405.6|24429.6|24409.6|24429.6|24409.6|24423.9|24403.9|12
1730898360000|2024-11-06 13:06:00|24432.1|24412.1|24434.6|24414.6|24436.7|24416.7|24432.1|24412.1|4
1730898370000|2024-11-06 13:06:10|24434.2|24414.2|24435|24415|24437.5|24417.5|24434.2|24414.2|5
1730898380000|2024-11-06 13:06:20|24435.3|24415.3|24422.1|24402.1|24437.8|24415.3|24422.1|24395.3|4
1730898390000|2024-11-06 13:06:30|24421.7|24401.7|24424.2|24404.2|24424.2|24404.2|24421.4|24401.4|3
1730898400000|2024-11-06 13:06:40|24424.6|24404.6|24424.6|24404.6|24424.6|24404.6|24424.6|24404.6|5
1730898410000|2024-11-06 13:06:50|24426.7|24406.7|24429.2|24409.2|24429.2|24409.2|24426.7|24406.7|4
1730898420000|2024-11-06 13:07:00|24429.6|24409.6|24429.2|24409.2|24436.7|24416.7|24429.2|24409.2|8
1730898430000|2024-11-06 13:07:10|24424.6|24404.6|24424.2|24404.2|24424.6|24404.6|24422.1|24402.1|4
1730898440000|2024-11-06 13:07:20|24421.7|24401.7|24421.7|24401.7|24421.7|24401.7|24421.7|24401.7|0
1730898450000|2024-11-06 13:07:30|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|24426.7|24406.7|4
1730898460000|2024-11-06 13:07:40|24429.6|24409.6|24435|24415|24435|24415|24429.6|24409.6|6
1730898470000|2024-11-06 13:07:50|24437.1|24417.1|24437.1|24417.1|24437.1|24417.1|24437.1|24417.1|3
1730898480000|2024-11-06 13:08:00|24436.7|24416.7|24431.4|24411.4|24436.7|24416.7|24431.4|24411.4|2
1730898490000|2024-11-06 13:08:10|24428.9|24408.9|24441.4|24421.4|24441.7|24421.7|24428.9|24408.9|11
1730898500000|2024-11-06 13:08:20|24441.7|24421.7|24441.7|24421.7|24441.7|24421.7|24441.7|24421.7|1
1730898510000|2024-11-06 13:08:30|24442.1|24422.1|24449.2|24429.2|24449.2|24429.2|24442.1|24422.1|3
1730898520000|2024-11-06 13:08:40|24451.4|24431.4|24460.7|24440.7|24460.7|24440.7|24451.4|24431.4|32
1730898530000|2024-11-06 13:08:50|24461.1|24441.1|24471.7|24451.7|24476|24456|24461.1|24441.1|7
1730898540000|2024-11-06 13:09:00|24472.5|24452.5|24477.1|24457.1|24477.5|24457.5|24471.7|24451.7|3
1730898550000|2024-11-06 13:09:10|24476.4|24456.4|24466.7|24446.7|24476.4|24456.4|24466.7|24446.7|3
1730898560000|2024-11-06 13:09:20|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|24464.2|24444.2|5
1730898570000|2024-11-06 13:09:30|24466.7|24446.7|24464.2|24444.2|24466.7|24446.7|24464.2|24444.2|2
1730898580000|2024-11-06 13:09:40|24468.9|24448.9|24463.9|24443.9|24468.9|24448.9|24463.9|24443.9|2
1730898590000|2024-11-06 13:09:50|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|24461.4|24441.4|0
1730898600000|2024-11-06 13:10:00|||||||||5
1730898610000|2024-11-06 13:10:10|24459.2|24439.2|24469.2|24449.2|24471.7|24451.7|24459.2|24439.2|8
1730898620000|2024-11-06 13:10:20|24466.7|24446.7|24466.7|24446.7|24466.7|24446.7|24466.4|24446.4|1
1730898630000|2024-11-06 13:10:30|||||||||1
1730898640000|2024-11-06 13:10:40|24466.4|24446.4|24466.4|24446.4|24466.7|24446.7|24466.4|24446.4|0
1730898650000|2024-11-06 13:10:50|24468.9|24448.9|24482.1|24462.1|24484.2|24464.2|24468.9|24448.9|9
1730898660000|2024-11-06 13:11:00|24481.7|24461.7|24483.9|24463.9|24483.9|24463.9|24481.7|24461.7|1
1730898670000|2024-11-06 13:11:10|24481.7|24461.7|24481.7|24461.7|24481.7|24461.7|24481.7|24461.7|0
1730898680000|2024-11-06 13:11:20|24477.1|24457.1|24477.1|24457.1|24477.1|24457.1|24477.1|24457.1|0
1730898690000|2024-11-06 13:11:30|24479.2|24459.2|24474.6|24454.6|24479.2|24459.2|24474.6|24454.6|9
1730898700000|2024-11-06 13:11:40|24474.2|24454.2|24471|24451|24474.2|24454.2|24471|24451|1
1730898710000|2024-11-06 13:11:50|24468.1|24448.1|24461.7|24441.7|24468.1|24448.1|24461.4|24441.4|3
1730898720000|2024-11-06 13:12:00|24462.1|24442.1|24462.1|24442.1|24462.1|24442.1|24461.7|24441.7|2
1730898730000|2024-11-06 13:12:10|24461.7|24441.7|24461.7|24441.7|24462.1|24442.1|24461.7|24441.7|1
1730898740000|2024-11-06 13:12:20|24462.1|24442.1|24466.7|24446.7|24466.7|24446.7|24461.7|24441.7|8
1730898750000|2024-11-06 13:12:30|24466.4|24446.4|24464.2|24444.2|24466.7|24446.7|24464.2|24444.2|5
1730898780000|2024-11-06 13:13:00|||||||||1
1730898790000|2024-11-06 13:13:10|24459.2|24439.2|24461.4|24441.4|24461.4|24441.4|24459.2|24439.2|3
1730898800000|2024-11-06 13:13:20|24461.7|24441.7|24464.6|24444.6|24464.6|24444.6|24461.7|24441.7|4
1730898810000|2024-11-06 13:13:30|24466.7|24446.7|24468.9|24448.9|24469.2|24449.2|24466.7|24446.7|0
1730898820000|2024-11-06 13:13:40|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|24469.2|24449.2|4
1730898830000|2024-11-06 13:13:50|24470|24450|24476.7|24456.7|24476.7|24456.7|24470|24450|2
1730898840000|2024-11-06 13:14:00|24477.5|24457.5|24481.7|24461.7|24481.7|24461.7|24477.5|24457.5|0
1730898850000|2024-11-06 13:14:10|24479.6|24459.6|24481.7|24461.7|24481.7|24461.7|24479.6|24459.6|4
1730898860000|2024-11-06 13:14:20|24483.9|24463.9|24491.7|24471.7|24492.1|24472.1|24483.9|24463.9|4
1730898870000|2024-11-06 13:14:30|24491.4|24471.4|24491.4|24471.4|24491.7|24471.7|24491.4|24471.4|2
1730898880000|2024-11-06 13:14:40|24486.7|24466.7|24489.6|24469.6|24489.6|24469.6|24486.7|24466.7|1
1730898890000|2024-11-06 13:14:50|24491.7|24471.7|24491.7|24471.7|24491.7|24471.7|24491.7|24471.7|1
1730898900000|2024-11-06 13:15:00|24491.4|24471.4|24489.6|24469.6|24491.7|24471.7|24486.7|24466.7|15
1730898910000|2024-11-06 13:15:10|24489.2|24469.2|24486|24466|24489.2|24469.2|24484.2|24464.2|4
1730898920000|2024-11-06 13:15:20|24481.7|24461.7|24481.4|24461.4|24481.7|24461.7|24479.2|24459.2|7
1730898930000|2024-11-06 13:15:30|24481.7|24461.7|24485|24465|24485.3|24465.3|24481.7|24461.7|6
1730898940000|2024-11-06 13:15:40|24485.3|24465.3|24494.6|24474.6|24494.6|24474.6|24485.3|24465.3|2
1730898950000|2024-11-06 13:15:50|24496.7|24476.7|24499.2|24479.2|24499.2|24479.2|24496.7|24476.7|7
1730898960000|2024-11-06 13:16:00|24494.6|24474.6|24494.2|24474.2|24494.6|24474.6|24492.1|24472.1|15
1730898970000|2024-11-06 13:16:10|24492.1|24472.1|24492.1|24472.1|24492.1|24472.1|24492.1|24472.1|2
1730898980000|2024-11-06 13:16:20|24489.2|24469.2|24484.2|24464.2|24489.2|24469.2|24484.2|24464.2|11
1730898990000|2024-11-06 13:16:30|24483.9|24463.9|24497.5|24477.5|24502.5|24482.5|24481.7|24461.7|309
1730899000000|2024-11-06 13:16:40|24497.1|24477.1|24492.8|24472.8|24497.1|24477.1|24492.8|24472.8|0
1730899010000|2024-11-06 13:16:50|24495|24475|24497.5|24477.5|24497.5|24477.5|24495|24475|13
1730899020000|2024-11-06 13:17:00|24497.1|24477.1|24492.5|24472.5|24497.1|24477.1|24492.5|24472.5|4
1730899030000|2024-11-06 13:17:10|24492.1|24472.1|24492.5|24472.5|24493.2|24473.2|24491.1|24471.1|129
1730899040000|2024-11-06 13:17:20|24492.8|24472.8|24495|24475|24495|24475|24492.5|24472.5|1
1730899060000|2024-11-06 13:17:40|24494.6|24474.6|24494.6|24474.6|24494.6|24474.6|24492.5|24472.5|2
1730899070000|2024-11-06 13:17:50|24492.5|24472.5|24492.5|24472.5|24492.5|24472.5|24492.5|24472.5|1
1730899080000|2024-11-06 13:18:00|24495|24475|24495|24475|24495|24475|24495|24475|3
1730899090000|2024-11-06 13:18:10|24497.5|24477.5|24497.5|24477.5|24497.5|24477.5|24497.5|24477.5|2
1730899100000|2024-11-06 13:18:20|24495.3|24475.3|24495|24475|24495.3|24475.3|24495|24475|6
1730899110000|2024-11-06 13:18:30|||||||||3
1730899120000|2024-11-06 13:18:40|||||||||4
1730899140000|2024-11-06 13:19:00|24500.7|24480.7|24512.5|24492.5|24514.6|24494.6|24500.7|24480.7|14
1730899150000|2024-11-06 13:19:10|24515|24495|24517.1|24497.1|24517.5|24497.5|24512.5|24492.5|12
1730899160000|2024-11-06 13:19:20|24517.5|24497.5|24506.7|24486.7|24517.5|24497.5|24506.4|24486.4|2
1730899170000|2024-11-06 13:19:30|24506.4|24486.4|24506.7|24486.7|24506.7|24486.7|24506.4|24486.4|0
1730899180000|2024-11-06 13:19:40|||||||||1
1730899190000|2024-11-06 13:19:50|24506|24486|24494.6|24474.6|24506|24486|24494.6|24474.6|3
1730899200000|2024-11-06 13:20:00|24492.5|24472.5|24492.5|24472.5|24495|24475|24492.5|24472.5|1
1730899210000|2024-11-06 13:20:10|24492.1|24472.1|24490|24470|24492.5|24472.5|24490|24470|13
1730899220000|2024-11-06 13:20:20|24490.3|24470.3|24495.7|24475.7|24495.7|24475.7|24490.3|24470.3|3
1730899230000|2024-11-06 13:20:30|24497.8|24477.8|24502.1|24482.1|24502.5|24482.5|24497.8|24477.8|4
1730899240000|2024-11-06 13:20:40|24502.8|24482.8|24505|24485|24505|24485|24502.8|24482.8|2
1730899250000|2024-11-06 13:20:50|24502.8|24482.8|24502.1|24482.1|24502.8|24482.8|24502.1|24482.1|3
1730899260000|2024-11-06 13:21:00|24497.1|24477.1|24497.1|24477.1|24497.1|24477.1|24494.6|24474.6|3
1730899290000|2024-11-06 13:21:30|||||||||2
1730899320000|2024-11-06 13:22:00|24495|24475|24492.8|24472.8|24495|24475|24490.3|24470.3|7
1730899350000|2024-11-06 13:22:30|24495|24475|24495.3|24475.3|24495.3|24475.3|24495|24475|1
1730899360000|2024-11-06 13:22:40|24495|24475|24507.1|24487.1|24507.1|24487.1|24495|24475|5
1730899370000|2024-11-06 13:22:50|24507.5|24487.5|24509.6|24489.6|24509.6|24489.6|24507.5|24487.5|1
1730899380000|2024-11-06 13:23:00|24512.1|24492.1|24512.5|24492.5|24514.6|24494.6|24512.1|24492.1|2
1730899390000|2024-11-06 13:23:10|24515|24495|24517.5|24497.5|24520|24500|24515|24495|4
1730899400000|2024-11-06 13:23:20|24518.2|24498.2|24522.5|24502.5|24522.5|24502.5|24518.2|24498.2|0
1730899410000|2024-11-06 13:23:30|24517.5|24497.5|24520|24500|24521.7|24501.7|24517.5|24497.5|11
1730899430000|2024-11-06 13:23:50|24522.1|24502.1|24522.1|24502.1|24522.1|24502.1|24522.1|24502.1|0
1730899440000|2024-11-06 13:24:00|24522.5|24502.5|24530.3|24510.3|24530.3|24510.3|24522.5|24502.5|9
1730899450000|2024-11-06 13:24:10|24532.5|24512.5|24540|24520|24540|24520|24532.5|24512.5|3
1730899460000|2024-11-06 13:24:20|24537.5|24517.5|24537.5|24517.5|24537.8|24517.8|24537.5|24517.5|4
1730899480000|2024-11-06 13:24:40|24540|24520|24542.5|24522.5|24542.5|24522.5|24540|24520|6
1730899500000|2024-11-06 13:25:00|24550|24530|24557.8|24537.8|24557.8|24537.8|24550|24530|10
1730899510000|2024-11-06 13:25:10|24560|24540|24554.6|24534.6|24560|24540|24554.6|24534.6|3
1730899520000|2024-11-06 13:25:20|24550.3|24530.3|24549.6|24529.6|24550.3|24530.3|24549.6|24529.6|9
1730899530000|2024-11-06 13:25:30|24550|24530|24557.8|24537.8|24557.8|24537.8|24550|24530|2
1730899540000|2024-11-06 13:25:40|24558.2|24538.2|24611.1|24591.1|24611.1|24591.1|24558.2|24538.2|19
1730899550000|2024-11-06 13:25:50|24613.2|24593.2|24612.1|24592.1|24613.2|24593.2|24608.6|24588.6|7
1730899560000|2024-11-06 13:26:00|24610|24590|24595|24575|24610|24590|24595|24575|14
1730899570000|2024-11-06 13:26:10|24597.5|24577.5|24597.5|24577.5|24597.5|24577.5|24597.5|24577.5|2
1730899580000|2024-11-06 13:26:20|24595|24575|24590|24550|24595|24575|24585|24550|19
1730899590000|2024-11-06 13:26:30|24585.3|24545.3|24570.3|24550.3|24585.3|24550.3|24570.3|24541.1|0
1730899600000|2024-11-06 13:26:40|||||||||8
1730899610000|2024-11-06 13:26:50|24572.8|24552.8|24570.3|24550.3|24572.8|24552.8|24570.3|24550.3|3
1730899620000|2024-11-06 13:27:00|24570.7|24550.7|24572.8|24552.8|24572.8|24552.8|24570.7|24550.7|1
1730899640000|2024-11-06 13:27:20|24575|24555|24575|24555|24575|24555|24575|24555|3
1730899650000|2024-11-06 13:27:30|24575.3|24555.3|24575.3|24555.3|24575.3|24555.3|24575.3|24555.3|1
1730899660000|2024-11-06 13:27:40|24577.5|24557.5|24577.5|24557.5|24577.5|24557.5|24577.5|24557.5|1
1730899670000|2024-11-06 13:27:50|24575|24555|24575|24555|24575|24555|24572.8|24552.8|4
1730899680000|2024-11-06 13:28:00|24575.3|24555.3|24575|24555|24575.3|24555.3|24572.8|24552.8|6
1730899690000|2024-11-06 13:28:10|24574.2|24554.2|24567.1|24547.1|24574.2|24554.2|24567.1|24547.1|0
1730899700000|2024-11-06 13:28:20|24565|24545|24565|24545|24565|24545|24565|24545|4
1730899710000|2024-11-06 13:28:30|24564.6|24544.6|24562.5|24542.5|24564.6|24544.6|24562.5|24542.5|3
1730899720000|2024-11-06 13:28:40|24562.1|24542.1|24562.1|24542.1|24562.1|24542.1|24562.1|24542.1|0
1730899730000|2024-11-06 13:28:50|24560|24540|24560|24540|24560|24540|24560|24540|5
1730899740000|2024-11-06 13:29:00|24562.1|24542.1|24562.5|24542.5|24564.6|24544.6|24562.1|24542.1|4
1730899750000|2024-11-06 13:29:10|24564.6|24544.6|24562.5|24542.5|24564.6|24544.6|24562.5|24542.5|0
1730899760000|2024-11-06 13:29:20|24562.8|24542.8|24562.5|24542.5|24565|24545|24562.5|24542.5|2
1730899770000|2024-11-06 13:29:30|24564.6|24544.6|24559.6|24539.6|24564.6|24544.6|24559.6|24539.6|4
1730899780000|2024-11-06 13:29:40|24559.2|24539.2|24559.6|24539.6|24559.6|24539.6|24559.2|24539.2|0
1730899790000|2024-11-06 13:29:50|24559.2|24539.2|24559.6|24539.6|24559.6|24539.6|24559.2|24539.2|0
1730899800000|2024-11-06 13:30:00|24562.8|24502.8|24524.2|24484.2|24562.8|24518.5|24514.6|24484.2|26
1730899810000|2024-11-06 13:30:10|24514.6|24494.6|24504.2|24484.2|24524.2|24494.6|24504.2|24484.2|1
1730899820000|2024-11-06 13:30:20|24499.6|24479.6|24497.1|24477.1|24499.6|24479.6|24497.1|24477.1|6
1730899830000|2024-11-06 13:30:30|||||||||2
1730899840000|2024-11-06 13:30:40|24492.1|24472.1|24487.5|24467.5|24492.1|24472.1|24487.5|24467.5|4
1730899850000|2024-11-06 13:30:50|24487.1|24467.1|24490|24470|24490|24470|24487.1|24467.1|4
1730899860000|2024-11-06 13:31:00|24489.6|24469.6|24487.1|24467.1|24489.6|24469.6|24487.1|24467.1|2
1730899870000|2024-11-06 13:31:10|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|24484.2|24464.2|1
1730899880000|2024-11-06 13:31:20|24481.7|24461.7|24479.2|24459.2|24481.7|24461.7|24477.1|24457.1|10
1730899890000|2024-11-06 13:31:30|24478.9|24458.9|24474.6|24454.6|24478.9|24458.9|24474.6|24454.6|5
1730899900000|2024-11-06 13:31:40|24472.5|24452.5|24455.3|24435.3|24472.5|24452.5|24455.3|24435.3|10
1730899910000|2024-11-06 13:31:50|24459.6|24439.6|24459.6|24439.6|24460|24440|24459.6|24439.6|2
1730899920000|2024-11-06 13:32:00|24460|24440|24459.6|24439.6|24460|24440|24459.6|24439.6|2
1730899930000|2024-11-06 13:32:10|||||||||5
1730899940000|2024-11-06 13:32:20|24457.1|24437.1|24457.1|24437.1|24457.1|24437.1|24457.1|24437.1|4
1730899950000|2024-11-06 13:32:30|||||||||1
1730899960000|2024-11-06 13:32:40|24454.6|24434.6|24452.5|24432.5|24454.6|24434.6|24452.5|24432.5|6
1730899970000|2024-11-06 13:32:50|24454.6|24434.6|24447.5|24427.5|24457.1|24437.1|24447.5|24427.5|5
1730899980000|2024-11-06 13:33:00|24447.1|24427.1|24445|24425|24449.6|24429.6|24445|24425|8
1730899990000|2024-11-06 13:33:10|24442.5|24422.5|24442.5|24422.5|24442.5|24422.5|24442.5|24422.5|4
1730900000000|2024-11-06 13:33:20|24447.1|24427.1|24442.5|24422.5|24447.1|24427.1|24442.5|24422.5|1
1730900020000|2024-11-06 13:33:40|||||||||23
1730900030000|2024-11-06 13:33:50|24440.3|24420.3|24440|24420|24440.3|24420.3|24440|24420|4
1730900040000|2024-11-06 13:34:00|24439.6|24419.6|24430.3|24410.3|24439.6|24419.6|24429.6|24409.6|17
1730900050000|2024-11-06 13:34:10|24430.7|24410.7|24432.5|24412.5|24432.8|24412.8|24430.7|24410.7|2
1730900060000|2024-11-06 13:34:20|24432.1|24412.1|24416.7|24396.7|24432.1|24412.1|24416.7|24396.7|5
1730900070000|2024-11-06 13:34:30|24417.1|24397.1|24419.6|24399.6|24419.6|24399.6|24417.1|24397.1|4
1730900080000|2024-11-06 13:34:40|24422.1|24402.1|24425.3|24405.3|24425.3|24405.3|24422.1|24402.1|3
1730900090000|2024-11-06 13:34:50|24425.7|24405.7|24425|24405|24425.7|24405.7|24425|24405|3
1730900100000|2024-11-06 13:35:00|24425.3|24405.3|24427.5|24407.5|24427.5|24407.5|24425|24405|1
1730900110000|2024-11-06 13:35:10|24426.7|24406.7|24427.5|24407.5|24427.5|24407.5|24424.6|24404.6|3
1730900120000|2024-11-06 13:35:20|24427.8|24407.8|24427.8|24407.8|24430|24410|24427.8|24407.8|4
1730900130000|2024-11-06 13:35:30|24428.2|24408.2|24440|24420|24440|24420|24428.2|24408.2|14
1730900140000|2024-11-06 13:35:40|24432.1|24412.1|24432.1|24412.1|24432.1|24412.1|24432.1|24412.1|1
1730900150000|2024-11-06 13:35:50|24427.1|24407.1|24424.6|24404.6|24429.6|24409.6|24424.6|24404.6|2
1730900160000|2024-11-06 13:36:00|24423.9|24403.9|24432.1|24412.1|24432.1|24412.1|24421.7|24401.7|7
1730900170000|2024-11-06 13:36:10|24434.2|24414.2|24434.6|24414.6|24434.6|24414.6|24434.2|24414.2|0
1730900180000|2024-11-06 13:36:20|24437.1|24417.1|24434.6|24414.6|24437.1|24417.1|24434.6|24414.6|2
1730900200000|2024-11-06 13:36:40|24432.5|24412.5|24432.5|24412.5|24432.5|24412.5|24432.5|24412.5|1
1730900210000|2024-11-06 13:36:50|24430.3|24410.3|24427.5|24407.5|24430.3|24410.3|24427.5|24407.5|5
1730900220000|2024-11-06 13:37:00|24424.6|24404.6|24424.6|24404.6|24424.6|24404.6|24424.6|24404.6|2
1730900230000|2024-11-06 13:37:10|24422.1|24402.1|24422.1|24402.1|24422.1|24402.1|24422.1|24402.1|57
1730900240000|2024-11-06 13:37:20|24419.6|24399.6|24425|24405|24425|24405|24417.5|24397.5|8
1730900250000|2024-11-06 13:37:30|||||||||2
1730900260000|2024-11-06 13:37:40|24430|24410|24430.3|24410.3|24430.3|24410.3|24430|24410|6
1730900270000|2024-11-06 13:37:50|24430|24410|24434.6|24414.6|24434.6|24414.6|24430|24410|7
1730900280000|2024-11-06 13:38:00|||||||||1
1730900300000|2024-11-06 13:38:20|24432.1|24412.1|24430|24410|24432.1|24412.1|24430|24410|1
1730900320000|2024-11-06 13:38:40|24430.3|24410.3|24429.6|24409.6|24432.5|24412.5|24429.6|24409.6|1
1730900330000|2024-11-06 13:38:50|24431.7|24411.7|24429.6|24409.6|24431.7|24411.7|24427.5|24407.5|2
1730900340000|2024-11-06 13:39:00|24429.2|24409.2|24426.4|24406.4|24429.2|24409.2|24426.4|24406.4|4
1730900350000|2024-11-06 13:39:10|24426|24406|24426|24406|24426|24406|24426|24406|0
1730900360000|2024-11-06 13:39:20|24426.4|24406.4|24427.5|24407.5|24427.5|24407.5|24426.4|24406.4|16
1730900370000|2024-11-06 13:39:30|24427.1|24407.1|24431.7|24411.7|24431.7|24411.7|24427.1|24407.1|1
1730900380000|2024-11-06 13:39:40|24432.1|24412.1|24435.7|24415.7|24435.7|24415.7|24432.1|24412.1|6
1730900390000|2024-11-06 13:39:50|24432.1|24412.1|24432.1|24412.1|24432.1|24412.1|24432.1|24412.1|2
1730900400000|2024-11-06 13:40:00|24429.6|24409.6|24425|24405|24429.6|24409.6|24424.2|24404.2|4
1730900410000|2024-11-06 13:40:10|24427.1|24407.1|24427.1|24407.1|24427.1|24407.1|24427.1|24407.1|0
1730900420000|2024-11-06 13:40:20|24430|24410|24432.1|24412.1|24432.1|24412.1|24430|24410|28
1730900430000|2024-11-06 13:40:30|||||||||1
1730900450000|2024-11-06 13:40:50|24431.7|24411.7|24429.6|24409.6|24431.7|24411.7|24429.6|24409.6|0
1730900460000|2024-11-06 13:41:00|||||||||4
1730900470000|2024-11-06 13:41:10|24428.9|24408.9|24422.1|24402.1|24428.9|24408.9|24422.1|24402.1|2
1730900480000|2024-11-06 13:41:20|24420|24400|24420.3|24400.3|24420.3|24400.3|24420|24400|9
1730900490000|2024-11-06 13:41:30|24422.5|24402.5|24420|24400|24422.5|24402.5|24420|24400|6
1730900500000|2024-11-06 13:41:40|24417.5|24397.5|24417.5|24397.5|24417.5|24397.5|24417.5|24397.5|0
1730900520000|2024-11-06 13:42:00|24417.1|24397.1|24415|24395|24417.1|24397.1|24415|24395|12
1730900530000|2024-11-06 13:42:10|||||||||10
1730900540000|2024-11-06 13:42:20|24408.9|24388.9|24400.6|24380.6|24408.9|24388.9|24400.6|24380.6|11
1730900550000|2024-11-06 13:42:30|24396.4|24376.4|24402.5|24382.5|24402.5|24382.5|24394.2|24374.2|8
1730900560000|2024-11-06 13:42:40|24402.1|24382.1|24387.8|24367.8|24402.1|24382.1|24382.8|24362.8|7
1730900570000|2024-11-06 13:42:50|24390.3|24370.3|24390.3|24370.3|24390.3|24370.3|24390.3|24370.3|0
1730900580000|2024-11-06 13:43:00|24390.7|24370.7|24402.5|24382.5|24402.5|24382.5|24390.7|24370.7|2
1730900590000|2024-11-06 13:43:10|||||||||2
1730900600000|2024-11-06 13:43:20|24402.1|24382.1|24402.5|24382.5|24402.5|24382.5|24402.1|24382.1|2
1730900620000|2024-11-06 13:43:40|24400|24380|24400.3|24380.3|24400.3|24380.3|24400|24380|1
1730900630000|2024-11-06 13:43:50|24399.6|24379.6|24399.6|24379.6|24399.6|24379.6|24399.6|24379.6|3
1730900640000|2024-11-06 13:44:00|24400.3|24380.3|24400|24380|24400.3|24380.3|24400|24380|0
1730900660000|2024-11-06 13:44:20|24397.5|24377.5|24397.1|24377.1|24397.5|24377.5|24397.1|24377.1|4
1730900670000|2024-11-06 13:44:30|24392.5|24372.5|24397.5|24377.5|24397.5|24377.5|24392.5|24372.5|3
1730900680000|2024-11-06 13:44:40|||||||||1
1730900690000|2024-11-06 13:44:50|24397.1|24377.1|24402.8|24382.8|24402.8|24382.8|24395|24375|8
1730900700000|2024-11-06 13:45:00|24405|24385|24405|24385|24405|24385|24405|24385|1
1730900710000|2024-11-06 13:45:10|24405.3|24385.3|24407.5|24387.5|24407.5|24387.5|24405.3|24385.3|24
1730900720000|2024-11-06 13:45:20|24418.9|24378.9|24425|24405|24427.5|24405|24418.9|24378.9|7
1730900730000|2024-11-06 13:45:30|24424.6|24404.6|24422.5|24402.5|24424.6|24404.6|24422.5|24402.5|1
1730900740000|2024-11-06 13:45:40|24422.8|24402.8|24425|24405|24425|24405|24422.8|24402.8|0
1730900750000|2024-11-06 13:45:50|24415.3|24395.3|24415.3|24395.3|24415.3|24395.3|24415.3|24395.3|1
1730900760000|2024-11-06 13:46:00|||||||||2
1730900770000|2024-11-06 13:46:10|24414.6|24394.6|24407.1|24387.1|24414.6|24394.6|24407.1|24387.1|4
1730900780000|2024-11-06 13:46:20|24410|24390|24407.1|24387.1|24410|24390|24407.1|24387.1|4
1730900790000|2024-11-06 13:46:30|24405|24385|24402.5|24382.5|24405|24385|24402.5|24382.5|5
1730900810000|2024-11-06 13:46:50|24399.6|24379.6|24399.6|24379.6|24399.6|24379.6|24399.6|24379.6|1
1730900820000|2024-11-06 13:47:00|||||||||2
1730900830000|2024-11-06 13:47:10|24399.2|24379.2|24399.2|24379.2|24399.2|24379.2|24399.2|24379.2|0
1730900840000|2024-11-06 13:47:20|24397.1|24377.1|24397.5|24377.5|24397.5|24377.5|24397.1|24377.1|10
1730900850000|2024-11-06 13:47:30|24395|24375|24395|24375|24395|24375|24395|24375|2
1730900860000|2024-11-06 13:47:40|24392.5|24372.5|24392.5|24372.5|24392.5|24372.5|24392.5|24372.5|1
1730900870000|2024-11-06 13:47:50|24391.7|24371.7|24391.7|24371.7|24391.7|24371.7|24391.7|24371.7|2
1730900880000|2024-11-06 13:48:00|||||||||1
1730900890000|2024-11-06 13:48:10|||||||||2
1730900900000|2024-11-06 13:48:20|||||||||7
1730900920000|2024-11-06 13:48:40|24392.5|24372.5|24390.3|24370.3|24392.5|24372.5|24388.2|24368.2|3
1730900940000|2024-11-06 13:49:00|24390.7|24370.7|24392.8|24372.8|24392.8|24372.8|24390.7|24370.7|6
1730900950000|2024-11-06 13:49:10|24392.5|24372.5|24390|24370|24392.5|24372.5|24390|24370|4
1730900960000|2024-11-06 13:49:20|||||||||4
1730900970000|2024-11-06 13:49:30|||||||||1
1730900980000|2024-11-06 13:49:40|24387.8|24367.8|24387.8|24367.8|24387.8|24367.8|24387.8|24367.8|6
1730900990000|2024-11-06 13:49:50|24387.1|24367.1|24372.5|24352.5|24387.1|24367.1|24369.6|24349.6|13
1730901000000|2024-11-06 13:50:00|24370.3|24350.3|24384.6|24364.6|24384.6|24364.6|24367.1|24347.1|7
1730901010000|2024-11-06 13:50:10|||||||||3
1730901020000|2024-11-06 13:50:20|24389.6|24369.6|24392.5|24372.5|24392.5|24372.5|24389.6|24369.6|5
1730901030000|2024-11-06 13:50:30|24392.1|24372.1|24392.5|24372.5|24392.5|24372.5|24392.1|24372.1|1
1730901040000|2024-11-06 13:50:40|24394.6|24374.6|24394.6|24374.6|24394.6|24374.6|24394.6|24374.6|0
1730901050000|2024-11-06 13:50:50|||||||||1
1730901060000|2024-11-06 13:51:00|24392.5|24372.5|24387.5|24367.5|24392.5|24372.5|24387.5|24367.5|1
1730901080000|2024-11-06 13:51:20|24387.1|24367.1|24385|24365|24387.1|24367.1|24385|24365|0
1730901090000|2024-11-06 13:51:30|24382.8|24362.8|24382.5|24362.5|24382.8|24362.8|24382.5|24362.5|10
1730901100000|2024-11-06 13:51:40|24380|24360|24380|24360|24380|24360|24380|24360|12
1730901110000|2024-11-06 13:51:50|||||||||3
1730901120000|2024-11-06 13:52:00|24380.3|24360.3|24387.8|24367.8|24388.2|24368.2|24380.3|24360.3|13
1730901130000|2024-11-06 13:52:10|||||||||1
1730901150000|2024-11-06 13:52:30|24390|24370|24387.5|24367.5|24390|24370|24387.5|24367.5|5
1730901160000|2024-11-06 13:52:40|24389.6|24369.6|24389.6|24369.6|24389.6|24369.6|24389.6|24369.6|0
1730901170000|2024-11-06 13:52:50|24387.5|24367.5|24387.5|24367.5|24387.5|24367.5|24387.5|24367.5|2
1730901180000|2024-11-06 13:53:00|24386.7|24366.7|24389.6|24369.6|24389.6|24369.6|24384.6|24364.6|3
1730901190000|2024-11-06 13:53:10|24390|24370|24390|24370|24390|24370|24390|24370|5
1730901200000|2024-11-06 13:53:20|24395|24375|24395.3|24375.3|24395.3|24375.3|24395|24375|3
1730901210000|2024-11-06 13:53:30|24395|24375|24395|24375|24395|24375|24395|24375|1
1730901220000|2024-11-06 13:53:40|24394.6|24374.6|24389.6|24369.6|24394.6|24374.6|24389.6|24369.6|1
1730901230000|2024-11-06 13:53:50|||||||||3
1730901240000|2024-11-06 13:54:00|24389.2|24369.2|24389.2|24369.2|24389.2|24369.2|24389.2|24369.2|0
1730901250000|2024-11-06 13:54:10|24387.1|24367.1|24384.6|24364.6|24387.1|24367.1|24384.6|24364.6|13
1730901260000|2024-11-06 13:54:20|||||||||1
1730901270000|2024-11-06 13:54:30|24387.1|24367.1|24386.7|24366.7|24387.1|24367.1|24386.7|24366.7|8
1730901280000|2024-11-06 13:54:40|24384.6|24364.6|24384.6|24364.6|24384.6|24364.6|24384.6|24364.6|2
1730901290000|2024-11-06 13:54:50|24388.8|24368.8|24392.5|24372.5|24392.5|24372.5|24388.8|24368.8|5
1730901300000|2024-11-06 13:55:00|24395|24375|24395.3|24375.3|24395.3|24375.3|24392.5|24372.5|4
1730901310000|2024-11-06 13:55:10|24397.5|24377.5|24397.5|24377.5|24397.5|24377.5|24397.5|24377.5|0
1730901320000|2024-11-06 13:55:20|24397.1|24377.1|24392.8|24372.8|24397.1|24377.1|24392.8|24372.8|6
1730901330000|2024-11-06 13:55:30|24395|24375|24392.8|24372.8|24395|24375|24392.1|24372.1|3
1730901340000|2024-11-06 13:55:40|24395|24375|24397.5|24377.5|24397.5|24377.5|24395|24375|4
1730901350000|2024-11-06 13:55:50|||||||||6
1730901360000|2024-11-06 13:56:00|24402.5|24382.5|24433.2|24413.2|24433.2|24413.2|24402.5|24382.5|8
1730901370000|2024-11-06 13:56:10|24433.9|24413.9|24435.7|24415.7|24436.1|24416.1|24433.9|24413.9|11
1730901380000|2024-11-06 13:56:20|24437.8|24417.8|24435.3|24415.3|24440.3|24420.3|24435.3|24415.3|9
1730901390000|2024-11-06 13:56:30|24435|24415|24438.2|24418.2|24438.2|24418.2|24435|24415|5
1730901400000|2024-11-06 13:56:40|24442.5|24422.5|24442.5|24422.5|24442.5|24422.5|24442.5|24422.5|0
1730901410000|2024-11-06 13:56:50|24442.1|24422.1|24440|24420|24442.1|24422.1|24440|24420|12
1730901420000|2024-11-06 13:57:00|24440.3|24420.3|24442.5|24422.5|24442.5|24422.5|24440.3|24420.3|4
1730901430000|2024-11-06 13:57:10|||||||||2
1730901440000|2024-11-06 13:57:20|||||||||2
1730901450000|2024-11-06 13:57:30|||||||||6
1730901460000|2024-11-06 13:57:40|24442.1|24422.1|24442.5|24422.5|24442.5|24422.5|24442.1|24422.1|3
1730901470000|2024-11-06 13:57:50|24450.3|24430.3|24452.8|24432.8|24452.8|24432.8|24450.3|24430.3|6
1730901480000|2024-11-06 13:58:00|24453.2|24433.2|24460.3|24440.3|24460.3|24440.3|24453.2|24433.2|6
1730901490000|2024-11-06 13:58:10|24457.8|24437.8|24457.8|24437.8|24457.8|24437.8|24457.8|24437.8|4
1730901500000|2024-11-06 13:58:20|24457.5|24437.5|24452.8|24432.8|24457.5|24437.5|24452.8|24432.8|1
1730901510000|2024-11-06 13:58:30|24450.3|24430.3|24450|24430|24450.3|24430.3|24450|24430|1
1730901520000|2024-11-06 13:58:40|24447.8|24427.8|24447.8|24427.8|24447.8|24427.8|24447.8|24427.8|3
1730901530000|2024-11-06 13:58:50|24450.3|24430.3|24447.8|24427.8|24450.3|24430.3|24447.8|24427.8|10
1730901540000|2024-11-06 13:59:00|24448.2|24428.2|24452.5|24432.5|24452.5|24432.5|24448.2|24428.2|7
1730901550000|2024-11-06 13:59:10|24447.8|24427.8|24441.7|24421.7|24447.8|24427.8|24441.7|24421.7|4
1730901570000|2024-11-06 13:59:30|24439.6|24419.6|24439.6|24419.6|24439.6|24419.6|24439.6|24419.6|0
1730901580000|2024-11-06 13:59:40|24434.6|24414.6|24427.5|24407.5|24434.6|24414.6|24427.5|24407.5|0
1730901600000|2024-11-06 14:00:00|24425.3|24405.3|24422.8|24402.8|24425.3|24405.3|24422.8|24402.8|6
1730901620000|2024-11-06 14:00:20|24420.3|24400.3|24417.8|24397.8|24422.5|24402.5|24417.8|24397.8|3
1730901630000|2024-11-06 14:00:30|24422.5|24402.5|24422.5|24402.5|24422.5|24402.5|24422.5|24402.5|11
1730901640000|2024-11-06 14:00:40|24422.8|24402.8|24427.5|24407.5|24427.8|24407.8|24422.8|24402.8|1
1730901650000|2024-11-06 14:00:50|24428.2|24408.2|24430.7|24410.7|24430.7|24410.7|24428.2|24408.2|2
1730901660000|2024-11-06 14:01:00|24431.1|24411.1|24434.6|24414.6|24437.5|24417.5|24431.1|24411.1|29
1730901670000|2024-11-06 14:01:10|24441.3|24401.3|24422.1|24402.1|24441.3|24408.8|24422.1|24401.3|3
1730901680000|2024-11-06 14:01:20|24420|24400|24422.5|24402.5|24422.5|24402.5|24420|24400|10
1730901690000|2024-11-06 14:01:30|||||||||3
1730901700000|2024-11-06 14:01:40|24425.3|24405.3|24430|24410|24437.1|24417.1|24425.3|24405.3|13
1730901710000|2024-11-06 14:01:50|24427.8|24407.8|24427.8|24407.8|24427.8|24407.8|24427.8|24407.8|2
1730901730000|2024-11-06 14:02:10|24430|24410|24430|24410|24430|24410|24430|24410|3
1730901780000|2024-11-06 14:03:00|24437.5|24417.5|24445|24425|24445|24425|24437.5|24417.5|3
1730901790000|2024-11-06 14:03:10|24450|24430|24455|24435|24455|24435|24450|24430|7
1730901800000|2024-11-06 14:03:20|24454.6|24434.6|24455|24435|24455|24435|24452.8|24432.8|4
1730901810000|2024-11-06 14:03:30|24454.6|24434.6|24454.6|24434.6|24454.6|24434.6|24454.6|24434.6|6
1730901820000|2024-11-06 14:03:40|24452.1|24432.1|24452.1|24432.1|24452.1|24432.1|24452.1|24432.1|1
1730901830000|2024-11-06 14:03:50|24451.7|24431.7|24449.6|24429.6|24451.7|24431.7|24449.6|24429.6|0
1730901840000|2024-11-06 14:04:00|24452.5|24432.5|24453.6|24433.6|24453.6|24433.6|24452.5|24432.5|8
1730901850000|2024-11-06 14:04:10|24457.8|24437.8|24457.1|24437.1|24457.8|24437.8|24457.1|24437.1|3
1730901860000|2024-11-06 14:04:20|24455|24435|24452.5|24432.5|24455|24435|24452.5|24432.5|1
1730901880000|2024-11-06 14:04:40|24454.6|24434.6|24472.1|24452.1|24472.1|24452.1|24454.6|24434.6|10
1730901900000|2024-11-06 14:05:00|||||||||1
1730901910000|2024-11-06 14:05:10|24469.6|24449.6|24464.6|24444.6|24469.6|24449.6|24464.6|24444.6|6
1730901920000|2024-11-06 14:05:20|24464.2|24444.2|24462.1|24442.1|24464.2|24444.2|24462.1|24442.1|2
1730901930000|2024-11-06 14:05:30|24464.6|24444.6|24465.3|24445.3|24465.3|24445.3|24462.1|24442.1|3
1730901940000|2024-11-06 14:05:40|24472.4|24452.4|24472.1|24452.1|24472.4|24452.4|24472.1|24452.1|0
1730901950000|2024-11-06 14:05:50|||||||||2
1730901960000|2024-11-06 14:06:00|24471.7|24451.7|24472.1|24452.1|24472.1|24452.1|24471.7|24451.7|0
1730901970000|2024-11-06 14:06:10|24469.9|24449.9|24469.9|24449.9|24469.9|24449.9|24469.9|24449.9|11
1730901980000|2024-11-06 14:06:20|24467.4|24447.4|24462.4|24442.4|24467.4|24447.4|24462.4|24442.4|2
1730901990000|2024-11-06 14:06:30|24460.3|24440.3|24462.8|24442.8|24462.8|24442.8|24460.3|24440.3|28
1730902000000|2024-11-06 14:06:40|||||||||5
1730902010000|2024-11-06 14:06:50|24464.9|24444.9|24464.9|24444.9|24464.9|24444.9|24464.9|24444.9|1
1730902020000|2024-11-06 14:07:00|24465.3|24445.3|24465.3|24445.3|24465.3|24445.3|24465.3|24445.3|1
1730902030000|2024-11-06 14:07:10|24469.9|24449.9|24470.7|24450.7|24470.7|24450.7|24469.9|24449.9|9
1730902040000|2024-11-06 14:07:20|24472.8|24452.8|24487.8|24467.8|24487.8|24467.8|24472.8|24452.8|11
1730902050000|2024-11-06 14:07:30|24496.1|24476.1|24493.2|24473.2|24498.2|24478.2|24490.3|24470.3|12
1730902070000|2024-11-06 14:07:50|||||||||1
1730902080000|2024-11-06 14:08:00|24492.8|24472.8|24490.3|24470.3|24492.8|24472.8|24490.3|24470.3|4
1730902100000|2024-11-06 14:08:20|||||||||3
1730902120000|2024-11-06 14:08:40|24489.9|24469.9|24487.4|24467.4|24489.9|24469.9|24487.4|24467.4|1
1730902130000|2024-11-06 14:08:50|||||||||3
1730902140000|2024-11-06 14:09:00|24487.1|24467.1|24487.4|24467.4|24487.4|24467.4|24485.3|24465.3|3
1730902150000|2024-11-06 14:09:10|||||||||24
1730902160000|2024-11-06 14:09:20|24485.3|24465.3|24489.9|24469.9|24489.9|24469.9|24485.3|24465.3|4
1730902170000|2024-11-06 14:09:30|||||||||1
1730902180000|2024-11-06 14:09:40|24490.3|24470.3|24505.7|24485.7|24505.7|24485.7|24490.3|24470.3|16
1730902190000|2024-11-06 14:09:50|24510.3|24490.3|24519.9|24499.9|24519.9|24499.9|24510.3|24490.3|3
1730902200000|2024-11-06 14:10:00|24526.7|24506.7|24527.4|24507.4|24527.4|24507.4|24526.7|24506.7|5
1730902210000|2024-11-06 14:10:10|24527.8|24507.8|24527.1|24507.1|24527.8|24507.8|24527.1|24507.1|2
1730902220000|2024-11-06 14:10:20|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|24524.9|24504.9|1
1730902230000|2024-11-06 14:10:30|24527.4|24507.4|24529.6|24509.6|24529.9|24509.9|24527.4|24507.4|3
1730902240000|2024-11-06 14:10:40|24529.2|24509.2|24524.9|24504.9|24529.2|24509.2|24524.6|24504.6|4
1730902260000|2024-11-06 14:11:00|24527.4|24507.4|24535.3|24515.3|24535.3|24515.3|24527.4|24507.4|5
1730902270000|2024-11-06 14:11:10|24537.4|24517.4|24573.2|24553.2|24578.2|24558.2|24537.4|24517.4|347
1730902280000|2024-11-06 14:11:20|24570.7|24550.7|24573.2|24553.2|24573.2|24553.2|24570.7|24550.7|6
1730902290000|2024-11-06 14:11:30|24573.6|24553.6|24564.6|24544.6|24582.4|24553.9|24564.6|24536.1|122
1730902300000|2024-11-06 14:11:40|24562.4|24542.4|24559.9|24539.9|24564.6|24544.6|24559.9|24539.9|3
1730902310000|2024-11-06 14:11:50|24560.3|24540.3|24560.3|24540.3|24560.3|24540.3|24560.3|24540.3|0
1730902330000|2024-11-06 14:12:10|24559.9|24539.9|24557.8|24537.8|24559.9|24539.9|24557.8|24537.8|2
1730902340000|2024-11-06 14:12:20|||||||||1
1730902350000|2024-11-06 14:12:30|||||||||2
1730902360000|2024-11-06 14:12:40|24557.4|24537.4|24557.4|24537.4|24557.4|24537.4|24557.4|24537.4|2
1730902370000|2024-11-06 14:12:50|24557.1|24537.1|24545.3|24525.3|24557.1|24537.1|24545.3|24525.3|8
1730902400000|2024-11-06 14:13:20|24544.9|24524.9|24544.6|24524.6|24544.9|24524.9|24542.8|24522.8|1
1730902410000|2024-11-06 14:13:30|24542.4|24522.4|24542.4|24522.4|24542.4|24522.4|24542.4|24522.4|10
1730902420000|2024-11-06 14:13:40|24540.3|24520.3|24540.3|24520.3|24540.3|24520.3|24540.3|24520.3|0
1730902440000|2024-11-06 14:14:00|24542.4|24522.4|24545.3|24525.3|24545.3|24525.3|24542.4|24522.4|5
1730902470000|2024-11-06 14:14:30|||||||||4
1730902480000|2024-11-06 14:14:40|24544.9|24524.9|24542.4|24522.4|24544.9|24524.9|24542.4|24522.4|4
1730902490000|2024-11-06 14:14:50|24539.9|24519.9|24542.1|24522.1|24542.4|24522.4|24539.9|24519.9|0
1730902500000|2024-11-06 14:15:00|24542.4|24522.4|24542.1|24522.1|24542.4|24522.4|24542.1|24522.1|1
1730902510000|2024-11-06 14:15:10|24539.9|24519.9|24529.9|24509.9|24539.9|24519.9|24529.9|24509.9|4
1730902520000|2024-11-06 14:15:20|24527.4|24507.4|24524.9|24504.9|24527.4|24507.4|24524.9|24504.9|0
1730902530000|2024-11-06 14:15:30|24527.1|24507.1|24527.4|24507.4|24527.4|24507.4|24527.1|24507.1|0
1730902540000|2024-11-06 14:15:40|24524.9|24504.9|24521.7|24501.7|24524.9|24504.9|24521.7|24501.7|1
1730902550000|2024-11-06 14:15:50|24522.1|24502.1|24521.7|24501.7|24522.1|24502.1|24521.7|24501.7|2
1730902560000|2024-11-06 14:16:00|24521.3|24501.3|24514.9|24494.9|24521.3|24501.3|24514.6|24494.6|3
1730902570000|2024-11-06 14:16:10|24514.6|24494.6|24512.1|24492.1|24514.6|24494.6|24512.1|24492.1|1
1730902580000|2024-11-06 14:16:20|||||||||1
1730902590000|2024-11-06 14:16:30|24512.4|24492.4|24512.4|24492.4|24512.4|24492.4|24512.4|24492.4|2
1730902610000|2024-11-06 14:16:50|24514.9|24494.9|24514.9|24494.9|24514.9|24494.9|24514.9|24494.9|3
1730902620000|2024-11-06 14:17:00|24522.8|24502.8|24529.6|24509.6|24529.6|24509.6|24522.8|24502.8|26
1730902630000|2024-11-06 14:17:10|24527.4|24507.4|24527.4|24507.4|24527.4|24507.4|24527.4|24507.4|0
1730902640000|2024-11-06 14:17:20|||||||||3
1730902660000|2024-11-06 14:17:40|24530.3|24510.3|24586.8|24566.8|24586.8|24566.8|24530.3|24510.3|75
1730902670000|2024-11-06 14:17:50|24594.9|24574.9|24590.7|24570.7|24594.9|24574.9|24589.9|24569.9|56
1730902680000|2024-11-06 14:18:00|24592.8|24572.8|24590.7|24570.7|24592.8|24572.8|24590.3|24570.3|2
1730902690000|2024-11-06 14:18:10|24590.3|24570.3|24595.3|24555.3|24595.3|24570.3|24590.3|24555.3|56
1730902700000|2024-11-06 14:18:20|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|1
1730902710000|2024-11-06 14:18:30|24577.4|24557.4|24575.3|24555.3|24577.4|24557.4|24575.3|24555.3|1
1730902720000|2024-11-06 14:18:40|24584.9|24544.9|24598.5|24558.5|24598.5|24568.2|24575.3|24544.9|4
1730902730000|2024-11-06 14:18:50|24588.9|24568.9|24598.2|24578.2|24598.2|24578.2|24588.9|24568.9|1
1730902740000|2024-11-06 14:19:00|24598.5|24578.5|24603.5|24583.5|24603.5|24583.5|24598.5|24578.5|2
1730902750000|2024-11-06 14:19:10|24603.2|24583.2|24603.2|24583.2|24603.2|24583.2|24603.2|24583.2|1
1730902760000|2024-11-06 14:19:20|24603.5|24583.5|24603.5|24583.5|24603.5|24583.5|24603.5|24583.5|2
1730902770000|2024-11-06 14:19:30|24607.8|24587.8|24608.5|24588.5|24608.5|24588.5|24607.8|24587.8|109
1730902780000|2024-11-06 14:19:40|24612.8|24592.8|24622.2|24602.2|24622.2|24602.2|24612.8|24592.8|1
1730902790000|2024-11-06 14:19:50|24628.5|24608.5|24637.8|24597.8|24637.8|24608.5|24628.2|24597.8|2
1730902800000|2024-11-06 14:20:00|24627.4|24607.4|24630.7|24610.7|24631|24611|24625.7|24605.7|11
1730902820000|2024-11-06 14:20:20|24631|24611|24633.9|24613.9|24633.9|24613.9|24631|24611|12
1730902830000|2024-11-06 14:20:30|24636|24616|24633.2|24613.2|24636|24616|24633.2|24613.2|8
1730902840000|2024-11-06 14:20:40|24635.3|24615.3|24635.7|24615.7|24635.7|24615.7|24635.3|24615.3|4
1730902850000|2024-11-06 14:20:50|24633.5|24613.5|24638.2|24618.2|24638.2|24618.2|24633.5|24613.5|6
1730902860000|2024-11-06 14:21:00|24635.7|24615.7|24635.7|24615.7|24635.7|24615.7|24635.7|24615.7|10
1730902870000|2024-11-06 14:21:10|24635.3|24615.3|24625.7|24605.7|24635.3|24615.3|24625.3|24605.3|8
1730902880000|2024-11-06 14:21:20|24625.3|24605.3|24625.7|24605.7|24625.7|24605.7|24625.3|24605.3|0
1730902890000|2024-11-06 14:21:30|24624.9|24604.9|24622.8|24602.8|24624.9|24604.9|24622.8|24602.8|3
1730902900000|2024-11-06 14:21:40|24620.7|24600.7|24617.8|24597.8|24620.7|24600.7|24612.8|24592.8|11
1730902910000|2024-11-06 14:21:50|24618.2|24598.2|24610.7|24590.7|24618.2|24598.2|24610.7|24590.7|24
1730902920000|2024-11-06 14:22:00|24611|24591|24603.1|24583.1|24611|24591|24603.1|24583.1|24
1730902930000|2024-11-06 14:22:10|24588.2|24568.2|24588.2|24568.2|24588.2|24568.2|24588.2|24568.2|1
1730902940000|2024-11-06 14:22:20|24583.2|24563.2|24583.2|24563.2|24583.2|24563.2|24583.2|24563.2|3
1730902950000|2024-11-06 14:22:30|||||||||1
1730902960000|2024-11-06 14:22:40|24578.2|24558.2|24575.7|24555.7|24578.2|24558.2|24575.7|24555.7|3
1730902970000|2024-11-06 14:22:50|24573.5|24553.5|24573.2|24553.2|24573.5|24553.5|24573.2|24553.2|6
1730902980000|2024-11-06 14:23:00|24573.5|24553.5|24573.2|24553.2|24573.5|24553.5|24573.2|24553.2|5
1730902990000|2024-11-06 14:23:10|24572.8|24552.8|24573.2|24553.2|24573.2|24553.2|24572.8|24552.8|3
1730903000000|2024-11-06 14:23:20|24568.2|24548.2|24563.9|24543.9|24568.2|24548.2|24563.5|24543.5|3
1730903010000|2024-11-06 14:23:30|24563.5|24543.5|24563.5|24543.5|24563.9|24543.9|24563.5|24543.5|2
1730903020000|2024-11-06 14:23:40|24563.2|24543.2|24561|24541|24563.2|24543.2|24561|24541|0
1730903040000|2024-11-06 14:24:00|24560.7|24540.7|24554.9|24534.9|24560.7|24540.7|24554.9|24534.9|0
1730903050000|2024-11-06 14:24:10|24550.7|24530.7|24550.7|24530.7|24550.7|24530.7|24550.7|24530.7|0
1730903070000|2024-11-06 14:24:30|24549.9|24529.9|24545.7|24525.7|24549.9|24529.9|24545.7|24525.7|0
1730903080000|2024-11-06 14:24:40|24543.5|24523.5|24543.5|24523.5|24543.5|24523.5|24543.5|24523.5|13
1730903090000|2024-11-06 14:24:50|24540.7|24520.7|24537.8|24517.8|24540.7|24520.7|24537.8|24517.8|9
1730903100000|2024-11-06 14:25:00|24535.7|24515.7|24533.5|24513.5|24535.7|24515.7|24533.5|24513.5|3
1730903110000|2024-11-06 14:25:10|24531|24511|24528.5|24508.5|24531|24511|24528.5|24508.5|4
1730903120000|2024-11-06 14:25:20|24537.8|24497.8|24523.9|24503.9|24537.8|24503.9|24523.2|24497.8|1
1730903130000|2024-11-06 14:25:30|24525.7|24505.7|24521|24501|24525.7|24505.7|24521|24501|2
1730903140000|2024-11-06 14:25:40|24520.7|24500.7|24513.5|24493.5|24520.7|24500.7|24513.5|24493.5|11
1730903150000|2024-11-06 14:25:50|||||||||6
1730903160000|2024-11-06 14:26:00|24518.2|24498.2|24526|24506|24526|24506|24518.2|24498.2|7
1730903170000|2024-11-06 14:26:10|24526.4|24506.4|24526.4|24506.4|24526.4|24506.4|24526.4|24506.4|0
1730903180000|2024-11-06 14:26:20|24528.5|24508.5|24531.4|24511.4|24531.4|24511.4|24528.5|24508.5|2
1730903190000|2024-11-06 14:26:30|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|0
1730903210000|2024-11-06 14:26:50|||||||||2
1730903220000|2024-11-06 14:27:00|24535.7|24515.7|24544.3|24524.3|24544.3|24524.3|24535.7|24515.7|6
1730903230000|2024-11-06 14:27:10|24549.3|24529.3|24554.3|24534.3|24554.3|24534.3|24549.3|24529.3|3
1730903250000|2024-11-06 14:27:30|||||||||1
1730903260000|2024-11-06 14:27:40|24553.5|24533.5|24553.5|24533.5|24553.9|24533.9|24553.5|24533.5|1
1730903280000|2024-11-06 14:28:00|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|24558.5|24538.5|22
1730903290000|2024-11-06 14:28:10|24556|24536|24553.5|24533.5|24556|24536|24553.5|24533.5|0
1730903300000|2024-11-06 14:28:20|24552.4|24532.4|24548.2|24528.2|24552.4|24532.4|24548.2|24528.2|1
1730903310000|2024-11-06 14:28:30|24544.9|24524.9|24520.7|24500.7|24544.9|24524.9|24520.7|24500.7|2
1730903330000|2024-11-06 14:28:50|||||||||1
1730903340000|2024-11-06 14:29:00|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|24518.5|24498.5|1
1730903360000|2024-11-06 14:29:20|||||||||2
1730903370000|2024-11-06 14:29:30|24517.8|24497.8|24513.5|24493.5|24517.8|24497.8|24513.5|24493.5|1
1730903380000|2024-11-06 14:29:40|24510.7|24490.7|24510.3|24490.3|24510.7|24490.7|24510.3|24490.3|5
1730903400000|2024-11-06 14:30:00|24508.2|24488.2|24507.8|24487.8|24508.2|24488.2|24507.8|24487.8|2
1730903420000|2024-11-06 14:30:20|24507.4|24487.4|24525.7|24485.7|24525.7|24488.5|24507.4|24481.4|17
1730903430000|2024-11-06 14:30:30|24526|24486|24526|24486|24526|24486|24526|24486|0
1730903440000|2024-11-06 14:30:40|24525.7|24485.7|24526|24486|24526|24486|24525.7|24485.7|0
1730903450000|2024-11-06 14:30:50|24525.7|24485.7|24525.7|24485.7|24525.7|24485.7|24525.7|24485.7|1
1730903460000|2024-11-06 14:31:00|24526|24486|24531|24511|24531|24511|24521.4|24486|7
1730903470000|2024-11-06 14:31:10|24528.5|24508.5|24528.5|24508.5|24528.5|24508.5|24528.5|24508.5|3
1730903480000|2024-11-06 14:31:20|24530.7|24510.7|24536|24516|24536|24516|24530.7|24510.7|18
1730903500000|2024-11-06 14:31:40|24535.7|24515.7|24535.3|24515.3|24535.7|24515.7|24535.3|24515.3|3
1730903510000|2024-11-06 14:31:50|24535.7|24515.7|24535.7|24515.7|24535.7|24515.7|24535.7|24515.7|1
1730903520000|2024-11-06 14:32:00|24533.5|24513.5|24538.5|24518.5|24538.5|24518.5|24533.5|24513.5|2
1730903540000|2024-11-06 14:32:20|24538.2|24518.2|24535.7|24515.7|24538.2|24518.2|24535.7|24515.7|3
1730903550000|2024-11-06 14:32:30|24533.2|24513.2|24528.5|24508.5|24533.2|24513.2|24528.5|24508.5|1
1730903580000|2024-11-06 14:33:00|||||||||5
1730903590000|2024-11-06 14:33:10|||||||||2
1730903610000|2024-11-06 14:33:30|24528.2|24508.2|24528.5|24508.5|24528.5|24508.5|24528.2|24508.2|0
1730903630000|2024-11-06 14:33:50|24526|24506|24518.9|24498.9|24534.9|24506|24518.9|24494.9|6
1730903640000|2024-11-06 14:34:00|24513.5|24493.5|24513.2|24493.2|24513.5|24493.5|24513.2|24493.2|1
1730903650000|2024-11-06 14:34:10|24512.8|24492.8|24512.8|24492.8|24512.8|24492.8|24512.8|24492.8|4
1730903660000|2024-11-06 14:34:20|24513.2|24493.2|24515.7|24495.7|24515.7|24495.7|24513.2|24493.2|4
1730903670000|2024-11-06 14:34:30|24516|24496|24516|24496|24516|24496|24516|24496|1
1730903680000|2024-11-06 14:34:40|24515.3|24495.3|24515.7|24495.7|24515.7|24495.7|24515.3|24495.3|21
1730903690000|2024-11-06 14:34:50|24515.3|24495.3|24513.2|24493.2|24515.3|24495.3|24513.2|24493.2|0
1730903700000|2024-11-06 14:35:00|24513.5|24493.5|24515.7|24495.7|24516|24496|24513.5|24493.5|1
1730903710000|2024-11-06 14:35:10|24515.3|24495.3|24515.7|24495.7|24515.7|24495.7|24513.2|24493.2|4
1730903720000|2024-11-06 14:35:20|24513.2|24493.2|24513.2|24493.2|24513.2|24493.2|24513.2|24493.2|0
1730903730000|2024-11-06 14:35:30|24513.5|24493.5|24513.2|24493.2|24513.5|24493.5|24513.2|24493.2|0
1730903740000|2024-11-06 14:35:40|24511|24491|24510.3|24490.3|24511|24491|24510.3|24490.3|38
1730903760000|2024-11-06 14:36:00|24506|24486|24503.2|24483.2|24506|24486|24503.2|24483.2|2
1730903770000|2024-11-06 14:36:10|24502.8|24482.8|24497.1|24477.1|24502.8|24482.8|24497.1|24477.1|0
1730903780000|2024-11-06 14:36:20|24497.4|24477.4|24498.2|24478.2|24498.2|24478.2|24495.3|24475.3|35
1730903790000|2024-11-06 14:36:30|24498.5|24478.5|24501|24481|24501|24481|24498.5|24478.5|1
1730903800000|2024-11-06 14:36:40|24500.7|24480.7|24495.7|24475.7|24500.7|24480.7|24495.7|24475.7|2
1730903810000|2024-11-06 14:36:50|24495.3|24475.3|24486|24466|24495.3|24475.3|24483.5|24463.5|3
1730903820000|2024-11-06 14:37:00|24483.2|24463.2|24486|24466|24486|24466|24483.2|24463.2|5
1730903830000|2024-11-06 14:37:10|24486.4|24466.4|24501.4|24481.4|24501.4|24481.4|24486.4|24466.4|15
1730903840000|2024-11-06 14:37:20|24503.5|24483.5|24511|24491|24511|24491|24503.5|24483.5|4
1730903850000|2024-11-06 14:37:30|24507.8|24487.8|24507.8|24487.8|24507.8|24487.8|24507.8|24487.8|4
1730903860000|2024-11-06 14:37:40|24508.2|24488.2|24508.2|24488.2|24508.2|24488.2|24508.2|24488.2|1
1730903880000|2024-11-06 14:38:00|24507.8|24487.8|24508.2|24488.2|24508.2|24488.2|24507.8|24487.8|0
1730903890000|2024-11-06 14:38:10|24510.3|24490.3|24511.4|24491.4|24511.4|24491.4|24510.3|24490.3|7
1730903900000|2024-11-06 14:38:20|24515.7|24495.7|24523.2|24503.2|24523.2|24503.2|24515.7|24495.7|4
1730903910000|2024-11-06 14:38:30|24531.7|24511.7|24533.2|24513.2|24533.2|24513.2|24531.7|24511.7|1
1730903930000|2024-11-06 14:38:50|24535.7|24515.7|24535.7|24515.7|24535.7|24515.7|24535.7|24515.7|1
1730903940000|2024-11-06 14:39:00|24538.2|24518.2|24538.2|24518.2|24538.2|24518.2|24538.2|24518.2|6
1730903950000|2024-11-06 14:39:10|24538.5|24518.5|24540.3|24520.3|24540.7|24520.7|24538.5|24518.5|0
1730903960000|2024-11-06 14:39:20|24540.7|24520.7|24540.3|24520.3|24540.7|24520.7|24540.3|24520.3|1
1730903970000|2024-11-06 14:39:30|24538.2|24518.2|24530.7|24510.7|24538.2|24518.2|24530.7|24510.7|7
1730903980000|2024-11-06 14:39:40|24530.3|24510.3|24530.3|24510.3|24530.3|24510.3|24530.3|24510.3|0
1730903990000|2024-11-06 14:39:50|24528.5|24508.5|24526|24506|24528.5|24508.5|24526|24506|9
1730904000000|2024-11-06 14:40:00|||||||||4
1730904010000|2024-11-06 14:40:10|24520.7|24500.7|24516.4|24496.4|24520.7|24500.7|24516.4|24496.4|3
1730904020000|2024-11-06 14:40:20|24513.5|24493.5|24525.7|24505.7|24525.7|24505.7|24513.5|24493.5|4
1730904030000|2024-11-06 14:40:30|24526.4|24506.4|24533.2|24513.2|24533.2|24513.2|24526.4|24506.4|4
1730904040000|2024-11-06 14:40:40|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|24533.5|24513.5|0
1730904050000|2024-11-06 14:40:50|24530.7|24510.7|24530.7|24510.7|24530.7|24510.7|24530.7|24510.7|0
1730904060000|2024-11-06 14:41:00|24528.5|24508.5|24528.2|24508.2|24528.5|24508.5|24528.2|24508.2|5
1730904070000|2024-11-06 14:41:10|24528.5|24508.5|24528.5|24508.5|24528.5|24508.5|24528.5|24508.5|0
1730904080000|2024-11-06 14:41:20|24526|24506|24526|24506|24526|24506|24526|24506|0
1730904090000|2024-11-06 14:41:30|24526.4|24506.4|24528.5|24508.5|24528.5|24508.5|24526.4|24506.4|0
1730904100000|2024-11-06 14:41:40|24525.7|24505.7|24525.3|24505.3|24525.7|24505.7|24525.3|24505.3|2
1730904110000|2024-11-06 14:41:50|24523.2|24503.2|24523.2|24503.2|24523.2|24503.2|24523.2|24503.2|1
1730904120000|2024-11-06 14:42:00|24523.5|24503.5|24523.2|24503.2|24525.7|24505.7|24523.2|24503.2|2
1730904130000|2024-11-06 14:42:10|24525.3|24505.3|24525.7|24505.7|24525.7|24505.7|24525.3|24505.3|1
1730904140000|2024-11-06 14:42:20|24526|24506|24523.5|24503.5|24526|24506|24523.5|24503.5|2
1730904150000|2024-11-06 14:42:30|24525.7|24505.7|24525.7|24505.7|24525.7|24505.7|24525.7|24505.7|0
1730904160000|2024-11-06 14:42:40|24528.5|24508.5|24515.7|24495.7|24528.5|24508.5|24515.7|24495.7|8
1730904170000|2024-11-06 14:42:50|24513.2|24493.2|24505.3|24485.3|24513.2|24493.2|24505.3|24485.3|3
1730904180000|2024-11-06 14:43:00|24501|24481|24499.9|24479.9|24501|24481|24499.9|24479.9|10
1730904190000|2024-11-06 14:43:10|24500.3|24480.3|24499.9|24479.9|24500.7|24480.7|24498.2|24478.2|1
1730904200000|2024-11-06 14:43:20|24495.7|24475.7|24493.2|24473.2|24495.7|24475.7|24493.2|24473.2|1
1730904210000|2024-11-06 14:43:30|24492.8|24472.8|24485.3|24465.3|24492.8|24472.8|24485.3|24465.3|2
1730904220000|2024-11-06 14:43:40|24481|24461|24462.8|24442.8|24481|24461|24462.8|24442.8|169
1730904230000|2024-11-06 14:43:50|24462.4|24442.4|24465.3|24445.3|24465.3|24445.3|24454.9|24434.9|10
1730904240000|2024-11-06 14:44:00|24467.4|24447.4|24467.8|24447.8|24469.9|24449.9|24467.4|24447.4|0
1730904250000|2024-11-06 14:44:10|24469.9|24449.9|24469.9|24449.9|24469.9|24449.9|24469.9|24449.9|0
1730904260000|2024-11-06 14:44:20|24467.8|24447.8|24465.3|24445.3|24467.8|24447.8|24465.3|24445.3|1
1730904270000|2024-11-06 14:44:30|24464.9|24444.9|24464.9|24444.9|24464.9|24444.9|24464.9|24444.9|2
1730904290000|2024-11-06 14:44:50|24464.6|24444.6|24462.1|24442.1|24464.6|24444.6|24462.1|24442.1|2
1730904300000|2024-11-06 14:45:00|24462.4|24442.4|24462.4|24442.4|24464.9|24444.9|24460.3|24440.3|6
1730904310000|2024-11-06 14:45:10|24464.6|24444.6|24469.9|24449.9|24469.9|24449.9|24464.6|24444.6|4
1730904320000|2024-11-06 14:45:20|24465.3|24445.3|24465.3|24445.3|24465.3|24445.3|24465.3|24445.3|2
1730904330000|2024-11-06 14:45:30|24464.9|24444.9|24464.9|24444.9|24464.9|24444.9|24464.9|24444.9|3
1730904340000|2024-11-06 14:45:40|24464.6|24444.6|24462.1|24442.1|24464.6|24444.6|24462.1|24442.1|5
1730904350000|2024-11-06 14:45:50|24459.6|24439.6|24459.6|24439.6|24459.6|24439.6|24459.6|24439.6|0
1730904360000|2024-11-06 14:46:00|24454.9|24434.9|24454.9|24434.9|24454.9|24434.9|24454.6|24434.6|0
1730904370000|2024-11-06 14:46:10|24454.6|24434.6|24452.8|24432.8|24454.6|24434.6|24450.3|24430.3|10
1730904380000|2024-11-06 14:46:20|24458.2|24438.2|24466.7|24446.7|24466.7|24446.7|24458.2|24438.2|5
1730904390000|2024-11-06 14:46:30|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|24467.4|24447.4|3
1730904400000|2024-11-06 14:46:40|24467.8|24447.8|24467.1|24447.1|24467.8|24447.8|24467.1|24447.1|1
1730904420000|2024-11-06 14:47:00|24464.9|24444.9|24460.3|24440.3|24464.9|24444.9|24460.3|24440.3|5
1730904440000|2024-11-06 14:47:20|24457.1|24437.1|24457.1|24437.1|24457.1|24437.1|24457.1|24437.1|2
1730904450000|2024-11-06 14:47:30|24452.8|24432.8|24452.8|24432.8|24452.8|24432.8|24452.8|24432.8|1
1730904460000|2024-11-06 14:47:40|24452.1|24432.1|24447.4|24427.4|24452.1|24432.1|24447.4|24427.4|1
1730904470000|2024-11-06 14:47:50|||||||||3
1730904480000|2024-11-06 14:48:00|||||||||1
1730904510000|2024-11-06 14:48:30|||||||||6
1730904520000|2024-11-06 14:48:40|24442.8|24422.8|24443.2|24423.2|24443.2|24423.2|24442.8|24422.8|5
1730904540000|2024-11-06 14:49:00|24449.6|24429.6|24450.7|24430.7|24450.7|24430.7|24447.4|24427.4|4
1730904550000|2024-11-06 14:49:10|24454.9|24434.9|24458.2|24438.2|24458.2|24438.2|24454.9|24434.9|0
1730904560000|2024-11-06 14:49:20|24460.3|24440.3|24460.3|24440.3|24460.3|24440.3|24460.3|24440.3|3
1730904570000|2024-11-06 14:49:30|||||||||1
1730904580000|2024-11-06 14:49:40|||||||||3
1730904590000|2024-11-06 14:49:50|24459.6|24439.6|24459.6|24439.6|24459.6|24439.6|24459.6|24439.6|12
1730904600000|2024-11-06 14:50:00|||||||||1
1730904610000|2024-11-06 14:50:10|24461.7|24441.7|24462.1|24442.1|24462.1|24442.1|24461.7|24441.7|4
1730904620000|2024-11-06 14:50:20|24467.4|24447.4|24474.2|24454.2|24476.7|24456.7|24467.4|24447.4|0
1730904650000|2024-11-06 14:50:50|||||||||3
1730904660000|2024-11-06 14:51:00|24471.7|24451.7|24454.9|24434.9|24471.7|24451.7|24454.6|24434.6|8
1730904670000|2024-11-06 14:51:10|24455.3|24435.3|24459.9|24439.9|24460.3|24440.3|24455.3|24435.3|0
1730904680000|2024-11-06 14:51:20|24460.3|24440.3|24462.1|24442.1|24462.4|24442.4|24460.3|24440.3|0
1730904690000|2024-11-06 14:51:30|24459.9|24439.9|24462.4|24442.4|24462.4|24442.4|24459.9|24439.9|2
1730904700000|2024-11-06 14:51:40|24462.1|24442.1|24454.9|24434.9|24462.1|24442.1|24454.9|24434.9|2
1730904720000|2024-11-06 14:52:00|24457.1|24437.1|24457.4|24437.4|24457.8|24437.8|24457.1|24437.1|7
1730904730000|2024-11-06 14:52:10|24460.3|24440.3|24467.8|24447.8|24467.8|24447.8|24460.3|24440.3|4
1730904740000|2024-11-06 14:52:20|24468.2|24448.2|24470.3|24450.3|24470.3|24450.3|24468.2|24448.2|0
1730904750000|2024-11-06 14:52:30|||||||||1
1730904770000|2024-11-06 14:52:50|24468.2|24448.2|24462.4|24442.4|24469.9|24449.9|24462.4|24442.4|5
1730904780000|2024-11-06 14:53:00|24462.1|24442.1|24482.8|24462.8|24484.3|24462.8|24462.1|24424.3|7
1730904790000|2024-11-06 14:53:10|24484.9|24464.9|24484.9|24464.9|24484.9|24464.9|24484.9|24464.9|0
1730904800000|2024-11-06 14:53:20|24507.1|24467.1|24494.2|24474.2|24507.1|24474.2|24494.2|24464.9|8
1730904810000|2024-11-06 14:53:30|24492.1|24472.1|24497.4|24477.4|24497.4|24477.4|24492.1|24472.1|0
1730904830000|2024-11-06 14:53:50|||||||||4
1730904840000|2024-11-06 14:54:00|24497.8|24477.8|24504.6|24484.6|24504.6|24484.6|24497.8|24477.8|5
1730904860000|2024-11-06 14:54:20|24502.1|24482.1|24497.8|24477.8|24504.6|24484.6|24497.8|24477.8|5
1730904870000|2024-11-06 14:54:30|24500.3|24480.3|24500.3|24480.3|24500.3|24480.3|24500.3|24480.3|1
1730904880000|2024-11-06 14:54:40|24502.4|24482.4|24502.8|24482.8|24502.8|24482.8|24502.4|24482.4|1
1730904890000|2024-11-06 14:54:50|24507.8|24487.8|24527.8|24507.8|24527.8|24507.8|24507.8|24487.8|39
1730904900000|2024-11-06 14:55:00|24527.4|24507.4|24529.9|24509.9|24532.8|24512.8|24526|24506|3
1730904910000|2024-11-06 14:55:10|24527.8|24507.8|24537.4|24517.4|24537.4|24517.4|24527.8|24507.8|6
1730904920000|2024-11-06 14:55:20|24539.9|24519.9|24539.9|24519.9|24539.9|24519.9|24539.9|24519.9|0
1730904930000|2024-11-06 14:55:30|24540.3|24520.3|24540.3|24520.3|24540.3|24520.3|24540.3|24520.3|0
1730904940000|2024-11-06 14:55:40|||||||||1
1730904950000|2024-11-06 14:55:50|24540.7|24520.7|24555.3|24535.3|24555.3|24535.3|24540.7|24520.7|8
1730904960000|2024-11-06 14:56:00|||||||||2
1730904970000|2024-11-06 14:56:10|24554.9|24534.9|24544.9|24524.9|24554.9|24534.9|24544.9|24524.9|6
1730904980000|2024-11-06 14:56:20|24543.1|24523.1|24529.6|24509.6|24543.1|24523.1|24529.6|24509.6|8
1730904990000|2024-11-06 14:56:30|24529.2|24509.2|24526.7|24506.7|24529.2|24509.2|24526.7|24506.7|2
1730905000000|2024-11-06 14:56:40|||||||||4
1730905010000|2024-11-06 14:56:50|24527.4|24507.4|24537.4|24517.4|24537.4|24517.4|24527.4|24507.4|10
1730905020000|2024-11-06 14:57:00|24538.2|24518.2|24547.4|24527.4|24547.4|24527.4|24538.2|24518.2|1
1730905030000|2024-11-06 14:57:10|24550.3|24530.3|24557.8|24537.8|24557.8|24537.8|24550.3|24530.3|7
1730905040000|2024-11-06 14:57:20|24558.2|24538.2|24565.3|24545.3|24565.3|24545.3|24558.2|24538.2|4
1730905050000|2024-11-06 14:57:30|24567.4|24547.4|24572.4|24552.4|24572.4|24552.4|24567.4|24547.4|3
1730905070000|2024-11-06 14:57:50|24569.9|24549.9|24569.6|24549.6|24569.9|24549.9|24569.6|24549.6|2
1730905080000|2024-11-06 14:58:00|24569.2|24549.2|24567.1|24547.1|24569.2|24549.2|24567.1|24547.1|5
1730905090000|2024-11-06 14:58:10|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|24567.4|24547.4|3
1730905100000|2024-11-06 14:58:20|24568.5|24548.5|24574.2|24554.2|24577.4|24557.4|24568.5|24548.5|17
1730905110000|2024-11-06 14:58:30|24572.1|24552.1|24572.1|24552.1|24572.1|24552.1|24572.1|24552.1|4
1730905120000|2024-11-06 14:58:40|24571.7|24551.7|24569.6|24549.6|24571.7|24551.7|24569.6|24549.6|4
1730905130000|2024-11-06 14:58:50|24568.5|24548.5|24559.9|24539.9|24568.5|24548.5|24559.9|24539.9|9
1730905140000|2024-11-06 14:59:00|24560.7|24540.7|24560.7|24540.7|24560.7|24540.7|24560.7|24540.7|2
1730905150000|2024-11-06 14:59:10|24562.8|24542.8|24563.2|24543.2|24563.2|24543.2|24562.8|24542.8|0
1730905160000|2024-11-06 14:59:20|24562.8|24542.8|24557.4|24537.4|24567.8|24542.8|24557.4|24527.8|2
1730905170000|2024-11-06 14:59:30|24555.3|24535.3|24552.8|24532.8|24555.3|24535.3|24552.8|24532.8|37
1730905180000|2024-11-06 14:59:40|24549.9|24529.9|24549.9|24529.9|24549.9|24529.9|24549.9|24529.9|0
1730905190000|2024-11-06 14:59:50|24552.4|24532.4|24552.1|24532.1|24552.4|24532.4|24552.1|24532.1|1
1730905200000|2024-11-06 15:00:00|24549.9|24529.9|24552.8|24532.8|24552.8|24532.8|24549.9|24529.9|6
1730905210000|2024-11-06 15:00:10|24555.7|24535.7|24552.8|24532.8|24555.7|24535.7|24552.8|24532.8|0
1730905220000|2024-11-06 15:00:20|24555.7|24535.7|24552.1|24532.1|24555.7|24535.7|24552.1|24532.1|9
1730905230000|2024-11-06 15:00:30|24551.7|24531.7|24551.7|24531.7|24551.7|24531.7|24551.7|24531.7|0
1730905240000|2024-11-06 15:00:40|24549.9|24529.9|24557.1|24537.1|24557.1|24537.1|24549.9|24529.9|6
1730905250000|2024-11-06 15:00:50|24557.4|24537.4|24557.4|24537.4|24557.4|24537.4|24557.4|24537.4|0
1730905260000|2024-11-06 15:01:00|24557.1|24537.1|24557.1|24537.1|24557.1|24537.1|24554.9|24534.9|3
1730905270000|2024-11-06 15:01:10|24559.6|24539.6|24559.6|24539.6|24559.6|24539.6|24559.6|24539.6|1
1730905280000|2024-11-06 15:01:20|24554.9|24534.9|24554.6|24534.6|24554.9|24534.9|24554.6|24534.6|8
1730905290000|2024-11-06 15:01:30|||||||||1
1730905310000|2024-11-06 15:01:50|||||||||2
1730905320000|2024-11-06 15:02:00|24554.9|24534.9|24582.4|24562.4|24582.4|24562.4|24554.9|24534.9|10
1730905330000|2024-11-06 15:02:10|||||||||2
1730905340000|2024-11-06 15:02:20|24577.8|24557.8|24594.6|24574.6|24599.6|24574.6|24577.1|24557.1|8
1730905350000|2024-11-06 15:02:30|24594.9|24574.9|24604.9|24584.9|24612.1|24584.9|24594.9|24572.1|2
1730905360000|2024-11-06 15:02:40|24607.1|24587.1|24604.6|24584.6|24607.1|24587.1|24604.6|24584.6|2
1730905370000|2024-11-06 15:02:50|24599.9|24579.9|24597.1|24577.1|24599.9|24579.9|24597.1|24577.1|2
1730905380000|2024-11-06 15:03:00|24592.1|24572.1|24579.9|24559.9|24592.1|24572.1|24579.9|24559.9|1
1730905390000|2024-11-06 15:03:10|||||||||1
1730905400000|2024-11-06 15:03:20|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|24579.6|24559.6|0
1730905410000|2024-11-06 15:03:30|24577.4|24557.4|24579.9|24559.9|24579.9|24559.9|24577.4|24557.4|1
1730905420000|2024-11-06 15:03:40|24584.9|24564.9|24585.3|24565.3|24585.3|24565.3|24584.9|24564.9|1
1730905430000|2024-11-06 15:03:50|24589.9|24569.9|24589.9|24569.9|24589.9|24569.9|24589.9|24569.9|2
1730905450000|2024-11-06 15:04:10|24592.4|24572.4|24586.3|24566.3|24592.4|24572.4|24586.3|24566.3|9
1730905460000|2024-11-06 15:04:20|24582.1|24562.1|24587.4|24567.4|24587.4|24567.4|24582.1|24562.1|1
1730905480000|2024-11-06 15:04:40|24587.8|24567.8|24594.9|24574.9|24594.9|24574.9|24587.8|24567.8|2
1730905490000|2024-11-06 15:04:50|24599.9|24579.9|24607.4|24587.4|24607.4|24587.4|24599.9|24579.9|4
1730905500000|2024-11-06 15:05:00|24607.8|24587.8|24609.9|24589.9|24612.8|24592.8|24607.4|24587.4|8
1730905510000|2024-11-06 15:05:10|24612.1|24592.1|24617.4|24597.4|24617.4|24597.4|24612.1|24592.1|6
1730905520000|2024-11-06 15:05:20|24614.9|24594.9|24614.9|24594.9|24614.9|24594.9|24614.9|24594.9|1
1730905540000|2024-11-06 15:05:40|24615.3|24595.3|24627.4|24607.4|24633.5|24613.5|24615.3|24595.3|127
1730905550000|2024-11-06 15:05:50|24629.6|24609.6|24629.6|24609.6|24629.6|24609.6|24629.6|24609.6|0
1730905560000|2024-11-06 15:06:00|24629.9|24609.9|24629.9|24609.9|24629.9|24609.9|24627.4|24607.4|4
1730905570000|2024-11-06 15:06:10|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|24630.7|24610.7|36
1730905580000|2024-11-06 15:06:20|24633.9|24613.9|24638.2|24618.2|24638.2|24618.2|24633.9|24613.9|1
1730905600000|2024-11-06 15:06:40|24635.7|24615.7|24630.3|24610.3|24635.7|24615.7|24630.3|24610.3|6
1730905610000|2024-11-06 15:06:50|24637.8|24597.8|24637.8|24597.8|24637.8|24597.8|24637.8|24597.8|12
1730905620000|2024-11-06 15:07:00|24620.7|24600.7|24620.7|24600.7|24620.7|24600.7|24620.7|24600.7|1
1730905630000|2024-11-06 15:07:10|24613.5|24593.5|24620.7|24600.7|24620.7|24600.7|24613.5|24593.5|6
1730905640000|2024-11-06 15:07:20|24623.5|24603.5|24623.2|24603.2|24623.5|24603.5|24623.2|24603.2|1
1730905650000|2024-11-06 15:07:30|24620.7|24600.7|24620.7|24600.7|24620.7|24600.7|24620.7|24600.7|0
1730905660000|2024-11-06 15:07:40|24620.3|24600.3|24615.7|24595.7|24620.3|24600.3|24615.7|24595.7|2
1730905670000|2024-11-06 15:07:50|24611|24591|24611|24591|24611|24591|24611|24591|2
1730905680000|2024-11-06 15:08:00|24611.4|24591.4|24611|24591|24611.4|24591.4|24611|24591|0
1730905690000|2024-11-06 15:08:10|24611.4|24591.4|24608.9|24588.9|24613.5|24593.5|24608.9|24588.9|0
1730905700000|2024-11-06 15:08:20|24611.4|24591.4|24613.5|24593.5|24613.5|24593.5|24611.4|24591.4|2
1730905710000|2024-11-06 15:08:30|24613.2|24593.2|24613.2|24593.2|24613.5|24593.5|24613.2|24593.2|2
1730905720000|2024-11-06 15:08:40|24611|24591|24611|24591|24611|24591|24611|24591|0
1730905730000|2024-11-06 15:08:50|24610.7|24590.7|24608.5|24588.5|24610.7|24590.7|24608.5|24588.5|0
1730905740000|2024-11-06 15:09:00|24613.5|24593.5|24615.3|24595.3|24615.3|24595.3|24613.5|24593.5|1
1730905750000|2024-11-06 15:09:10|24613.2|24593.2|24617.8|24597.8|24617.8|24597.8|24613.2|24593.2|3
1730905770000|2024-11-06 15:09:30|24617.4|24597.4|24613.2|24593.2|24617.4|24597.4|24613.2|24593.2|0
1730905790000|2024-11-06 15:09:50|24613.5|24593.5|24628.2|24608.2|24628.2|24608.2|24613.5|24593.5|10
1730905800000|2024-11-06 15:10:00|24630.3|24610.3|24628.5|24608.5|24630.7|24610.7|24628.5|24608.5|2
1730905810000|2024-11-06 15:10:10|24628.2|24608.2|24628.2|24608.2|24628.2|24608.2|24628.2|24608.2|0
1730905820000|2024-11-06 15:10:20|24625.7|24605.7|24625.7|24605.7|24625.7|24605.7|24625.7|24605.7|0
1730905830000|2024-11-06 15:10:30|24626|24606|24633.2|24613.2|24633.2|24613.2|24626|24606|1
1730905850000|2024-11-06 15:10:50|24633.1|24613.1|24633.1|24613.1|24633.1|24613.1|24633.1|24613.1|0
1730905860000|2024-11-06 15:11:00|24632.8|24612.8|24628.1|24608.1|24633.1|24613.1|24628.1|24608.1|51
1730905870000|2024-11-06 15:11:10|24628.5|24608.5|24628.5|24608.5|24628.5|24608.5|24628.5|24608.5|2
1730905880000|2024-11-06 15:11:20|24628.9|24608.9|24633.5|24613.5|24633.5|24613.5|24628.9|24608.9|2
1730905890000|2024-11-06 15:11:30|24633.9|24613.9|24633.9|24613.9|24633.9|24613.9|24633.9|24613.9|5
1730905900000|2024-11-06 15:11:40|24638.1|24618.1|24638.1|24618.1|24638.1|24618.1|24638.1|24618.1|1
1730905910000|2024-11-06 15:11:50|24638.5|24618.5|24643.1|24623.1|24643.1|24623.1|24638.5|24618.5|5
1730905920000|2024-11-06 15:12:00|24643.5|24623.5|24646.4|24626.4|24646.4|24626.4|24643.5|24623.5|3
1730905930000|2024-11-06 15:12:10|24646|24626|24646|24626|24646|24626|24646|24626|0
1730905940000|2024-11-06 15:12:20|24646.4|24626.4|24651|24631|24651|24631|24646.4|24626.4|6
1730905950000|2024-11-06 15:12:30|||||||||1
1730905960000|2024-11-06 15:12:40|24656|24636|24656.8|24636.8|24656.8|24636.8|24656|24636|34
1730905970000|2024-11-06 15:12:50|24658.9|24638.9|24665.6|24645.6|24665.6|24645.6|24658.9|24638.9|3
1730905980000|2024-11-06 15:13:00|24669.2|24649.2|24685.6|24665.6|24686|24666|24669.2|24649.2|6
1730905990000|2024-11-06 15:13:10|24686|24666|24685.6|24665.6|24688.1|24668.1|24685.6|24665.6|1
1730906000000|2024-11-06 15:13:20|24686|24666|24688.1|24668.1|24688.1|24668.1|24686|24666|0
1730906010000|2024-11-06 15:13:30|24685.6|24665.6|24683.5|24663.5|24685.6|24665.6|24683.5|24663.5|0
1730906020000|2024-11-06 15:13:40|24683.1|24663.1|24668.1|24648.1|24683.1|24663.1|24668.1|24648.1|7
1730906030000|2024-11-06 15:13:50|24667.4|24647.4|24650.6|24630.6|24667.4|24647.4|24650.6|24630.6|6
1730906040000|2024-11-06 15:14:00|||||||||4
1730906050000|2024-11-06 15:14:10|24651|24631|24651|24631|24651|24631|24651|24631|1
1730906060000|2024-11-06 15:14:20|24655.3|24635.3|24658.9|24638.9|24658.9|24638.9|24655.3|24635.3|3
1730906070000|2024-11-06 15:14:30|24658.5|24638.5|24658.5|24638.5|24658.9|24638.9|24658.5|24638.5|5
1730906080000|2024-11-06 15:14:40|24658.1|24638.1|24656|24636|24658.1|24638.1|24656|24636|3
1730906090000|2024-11-06 15:14:50|24655.6|24635.6|24653.1|24633.1|24655.6|24635.6|24653.1|24633.1|1
1730906100000|2024-11-06 15:15:00|24651|24631|24651|24631|24653.5|24633.5|24651|24631|171
1730906110000|2024-11-06 15:15:10|24652.1|24632.1|24662.8|24642.8|24662.8|24642.8|24652.1|24632.1|0
1730906120000|2024-11-06 15:15:20|24657.8|24637.8|24667.8|24647.8|24667.8|24647.8|24657.8|24637.8|172
1730906130000|2024-11-06 15:15:30|24672.8|24652.8|24664.9|24644.9|24675.3|24655.3|24664.9|24644.9|140
1730906140000|2024-11-06 15:15:40|24657.8|24637.8|24654.5|24634.5|24657.8|24637.8|24654.5|24634.5|5
1730906160000|2024-11-06 15:16:00|24657|24637|24657|24637|24657|24637|24657|24637|0
1730906170000|2024-11-06 15:16:10|24652.4|24632.4|24650.3|24630.3|24652.4|24632.4|24650.3|24630.3|5
1730906180000|2024-11-06 15:16:20|24646|24626|24632.4|24612.4|24646|24626|24632.4|24612.4|3
1730906190000|2024-11-06 15:16:30|24642|24602|24627|24607|24642|24612.4|24627|24602|4
1730906200000|2024-11-06 15:16:40|24627.4|24607.4|24627.8|24607.8|24627.8|24607.8|24627.4|24607.4|7
1730906210000|2024-11-06 15:16:50|24629.9|24609.9|24627.4|24607.4|24629.9|24609.9|24624.9|24604.9|3
1730906220000|2024-11-06 15:17:00|24629.9|24609.9|24644.9|24624.9|24644.9|24624.9|24629.9|24609.9|2
1730906230000|2024-11-06 15:17:10|24647.4|24627.4|24666.7|24646.7|24666.7|24646.7|24647.4|24627.4|105
1730906240000|2024-11-06 15:17:20|24667.4|24647.4|24670.6|24650.6|24670.6|24650.6|24667.4|24647.4|2
1730906250000|2024-11-06 15:17:30|24677|24657|24680.3|24660.3|24680.3|24660.3|24677|24657|1
1730906260000|2024-11-06 15:17:40|24677.8|24657.8|24677.8|24657.8|24677.8|24657.8|24677.8|24657.8|0
1730906280000|2024-11-06 15:18:00|24677.4|24657.4|24677.4|24657.4|24677.4|24657.4|24677.4|24657.4|0
1730906310000|2024-11-06 15:18:30|||||||||2
1730906320000|2024-11-06 15:18:40|24669.9|24649.9|24667.4|24647.4|24669.9|24649.9|24667.4|24647.4|0
1730906330000|2024-11-06 15:18:50|24667|24647|24659.2|24639.2|24667|24647|24657.4|24637.4|4
1730906340000|2024-11-06 15:19:00|24654.9|24634.9|24662|24642|24662|24642|24654.9|24634.9|2
1730906350000|2024-11-06 15:19:10|24662.4|24642.4|24662.4|24642.4|24662.4|24642.4|24662.4|24642.4|1
1730906370000|2024-11-06 15:19:30|24660.3|24640.3|24655.3|24635.3|24660.3|24640.3|24652.8|24632.8|9
1730906390000|2024-11-06 15:19:50|24654.9|24634.9|24652.4|24632.4|24654.9|24634.9|24652.4|24632.4|1
1730906400000|2024-11-06 15:20:00|24657.4|24637.4|24659.9|24639.9|24659.9|24639.9|24657.4|24637.4|3
1730906410000|2024-11-06 15:20:10|24660.3|24640.3|24662.4|24642.4|24662.4|24642.4|24660.3|24640.3|0
1730906420000|2024-11-06 15:20:20|24667.4|24647.4|24672|24652|24672|24652|24667.4|24647.4|4
1730906430000|2024-11-06 15:20:30|24674.5|24654.5|24672|24652|24674.5|24654.5|24672|24652|1
1730906440000|2024-11-06 15:20:40|24672.4|24652.4|24674.5|24654.5|24674.5|24654.5|24672.4|24652.4|2
1730906470000|2024-11-06 15:21:10|24674.9|24654.9|24674.9|24654.9|24674.9|24654.9|24674.9|24654.9|1
1730906480000|2024-11-06 15:21:20|24675.3|24655.3|24677.4|24657.4|24677.4|24657.4|24675.3|24655.3|1
1730906490000|2024-11-06 15:21:30|24677.8|24657.8|24684.9|24664.9|24684.9|24664.9|24677.8|24657.8|0
1730906510000|2024-11-06 15:21:50|24685.6|24665.6|24687.8|24667.8|24687.8|24667.8|24685.6|24665.6|4
1730906520000|2024-11-06 15:22:00|24690.3|24670.3|24690.3|24670.3|24690.3|24670.3|24690.3|24670.3|1
1730906530000|2024-11-06 15:22:10|24692.8|24672.8|24692.8|24672.8|24692.8|24672.8|24692.8|24672.8|4
1730906540000|2024-11-06 15:22:20|24694.9|24674.9|24684.5|24664.5|24694.9|24674.9|24684.5|24664.5|5
1730906550000|2024-11-06 15:22:30|24680.3|24660.3|24680.3|24660.3|24680.3|24660.3|24680.3|24660.3|0
1730906560000|2024-11-06 15:22:40|24679.5|24659.5|24677|24657|24679.5|24659.5|24674.9|24654.9|32
1730906570000|2024-11-06 15:22:50|24679.9|24659.9|24682.4|24662.4|24682.4|24662.4|24679.9|24659.9|10
1730906580000|2024-11-06 15:23:00|24680.3|24660.3|24677.4|24657.4|24680.3|24660.3|24677.4|24657.4|2
1730906590000|2024-11-06 15:23:10|24677.8|24657.8|24682.4|24662.4|24682.4|24662.4|24677.8|24657.8|1
1730906600000|2024-11-06 15:23:20|24684.9|24664.9|24684.9|24664.9|24684.9|24664.9|24684.9|24664.9|2
1730906610000|2024-11-06 15:23:30|||||||||1
1730906620000|2024-11-06 15:23:40|24690.3|24670.3|24690.3|24670.3|24690.3|24670.3|24690.3|24670.3|1
1730906630000|2024-11-06 15:23:50|24695.3|24675.3|24695.3|24675.3|24695.3|24675.3|24695.3|24675.3|4
1730906640000|2024-11-06 15:24:00|24696|24676|24702.8|24682.8|24702.8|24682.8|24696|24676|6
1730906650000|2024-11-06 15:24:10|24700.3|24680.3|24695.3|24675.3|24700.3|24680.3|24695.3|24675.3|3
1730906660000|2024-11-06 15:24:20|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|1
1730906670000|2024-11-06 15:24:30|24695.6|24675.6|24695.3|24675.3|24695.6|24675.6|24695.3|24675.3|1
1730906690000|2024-11-06 15:24:50|24703.1|24683.1|24706|24686|24706|24686|24703.1|24683.1|3
1730906700000|2024-11-06 15:25:00|24706.4|24686.4|24715.3|24695.3|24715.3|24695.3|24706.4|24686.4|4
1730906710000|2024-11-06 15:25:10|24715.6|24695.6|24715.6|24695.6|24715.6|24695.6|24715.6|24695.6|5
1730906720000|2024-11-06 15:25:20|24715.3|24695.3|24707.8|24687.8|24715.3|24695.3|24707.8|24687.8|6
1730906730000|2024-11-06 15:25:30|24707.4|24687.4|24702.4|24682.4|24707.4|24687.4|24702.4|24682.4|4
1730906740000|2024-11-06 15:25:40|24705.3|24685.3|24705.3|24685.3|24705.3|24685.3|24705.3|24685.3|2
1730906750000|2024-11-06 15:25:50|||||||||3
1730906770000|2024-11-06 15:26:10|24702.8|24682.8|24702.8|24682.8|24702.8|24682.8|24702.8|24682.8|4
1730906780000|2024-11-06 15:26:20|24705.3|24685.3|24702.8|24682.8|24705.3|24685.3|24702.8|24682.8|3
1730906790000|2024-11-06 15:26:30|24700.3|24680.3|24700.3|24680.3|24700.3|24680.3|24700.3|24680.3|2
1730906800000|2024-11-06 15:26:40|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|24699.9|24679.9|2
1730906810000|2024-11-06 15:26:50|24697.8|24677.8|24697.8|24677.8|24697.8|24677.8|24697.8|24677.8|2
1730906820000|2024-11-06 15:27:00|24698.1|24678.1|24711.4|24691.4|24711.4|24691.4|24698.1|24678.1|10
1730906830000|2024-11-06 15:27:10|24715.6|24695.6|24716|24696|24716|24696|24715.6|24695.6|2
1730906840000|2024-11-06 15:27:20|24718.1|24698.1|24717.8|24697.8|24718.1|24698.1|24717.8|24697.8|1
1730906850000|2024-11-06 15:27:30|24722.4|24702.4|24722.4|24702.4|24722.4|24702.4|24722.4|24702.4|0
1730906860000|2024-11-06 15:27:40|24722|24702|24720.3|24700.3|24722|24702|24719.9|24699.9|2
1730906880000|2024-11-06 15:28:00|24722.4|24702.4|24732.8|24712.8|24735.3|24715.3|24722.4|24702.4|10
1730906890000|2024-11-06 15:28:10|24737.8|24717.8|24737.8|24717.8|24737.8|24717.8|24737.8|24717.8|0
1730906900000|2024-11-06 15:28:20|24732.8|24712.8|24732.8|24712.8|24732.8|24712.8|24732.8|24712.8|3
1730906910000|2024-11-06 15:28:30|||||||||3
1730906920000|2024-11-06 15:28:40|24732.4|24712.4|24728.8|24708.8|24732.4|24712.4|24728.8|24708.8|2
1730906930000|2024-11-06 15:28:50|24724.5|24704.5|24724.5|24704.5|24724.5|24704.5|24724.5|24704.5|2
1730906940000|2024-11-06 15:29:00|24720.3|24700.3|24720.3|24700.3|24720.3|24700.3|24720.3|24700.3|2
1730906950000|2024-11-06 15:29:10|24717.8|24697.8|24715.3|24695.3|24717.8|24697.8|24715.3|24695.3|1
1730906960000|2024-11-06 15:29:20|24717.4|24697.4|24712.8|24692.8|24719.9|24699.9|24712.8|24692.8|12
1730906970000|2024-11-06 15:29:30|24712.4|24692.4|24707.8|24687.8|24712.4|24692.4|24707.8|24687.8|0
1730906990000|2024-11-06 15:29:50|24709.9|24689.9|24704.9|24684.9|24709.9|24689.9|24704.9|24684.9|4
1730907000000|2024-11-06 15:30:00|24702.8|24682.8|24699.9|24679.9|24702.8|24682.8|24699.9|24679.9|2
1730907010000|2024-11-06 15:30:10|24700.3|24680.3|24704.9|24684.9|24704.9|24684.9|24700.3|24680.3|2
1730907020000|2024-11-06 15:30:20|24707|24687|24704.9|24684.9|24707|24687|24704.9|24684.9|5
1730907030000|2024-11-06 15:30:30|24700.6|24680.6|24694.5|24674.5|24700.6|24680.6|24694.5|24674.5|4
1730907040000|2024-11-06 15:30:40|24687.8|24667.8|24687.8|24667.8|24687.8|24667.8|24687.8|24667.8|3
1730907050000|2024-11-06 15:30:50|||||||||2
1730907060000|2024-11-06 15:31:00|24688.1|24668.1|24718.1|24698.1|24718.1|24698.1|24688.1|24668.1|5
1730907070000|2024-11-06 15:31:10|24717.8|24697.8|24719.9|24699.9|24719.9|24699.9|24717.8|24697.8|1
1730907080000|2024-11-06 15:31:20|24720.3|24700.3|24725.6|24705.6|24725.6|24705.6|24720.3|24700.3|5
1730907100000|2024-11-06 15:31:40|24726.4|24706.4|24732.8|24712.8|24732.8|24712.8|24726.4|24706.4|0
1730907110000|2024-11-06 15:31:50|24737|24717|24737.4|24717.4|24737.4|24717.4|24737|24717|2
1730907130000|2024-11-06 15:32:10|||||||||1
1730907140000|2024-11-06 15:32:20|||||||||4
1730907160000|2024-11-06 15:32:40|24737.8|24717.8|24744.9|24724.9|24752.8|24732.8|24737.8|24717.8|18
1730907170000|2024-11-06 15:32:50|24749.5|24729.5|24752|24732|24752|24732|24749.5|24729.5|1
1730907180000|2024-11-06 15:33:00|24753.1|24733.1|24774.9|24754.9|24774.9|24754.9|24753.1|24733.1|35
1730907190000|2024-11-06 15:33:10|24779.9|24759.9|24787.4|24767.4|24787.4|24767.4|24779.9|24759.9|7
1730907210000|2024-11-06 15:33:30|24784.9|24764.9|24784.9|24764.9|24784.9|24764.9|24782.8|24762.8|14
1730907220000|2024-11-06 15:33:40|24784.5|24764.5|24774.5|24754.5|24784.5|24764.5|24774.5|24754.5|5
1730907230000|2024-11-06 15:33:50|||||||||4
1730907240000|2024-11-06 15:34:00|24777.1|24757.1|24777.1|24757.1|24777.1|24757.1|24777.1|24757.1|3
1730907250000|2024-11-06 15:34:10|24783.5|24763.5|24783.1|24763.1|24787.8|24767.8|24783.1|24763.1|2
1730907270000|2024-11-06 15:34:30|24785.3|24765.3|24787|24767|24790.3|24770.3|24785.3|24765.3|5
1730907280000|2024-11-06 15:34:40|24784.9|24764.9|24784.9|24764.9|24784.9|24764.9|24784.9|24764.9|0
1730907290000|2024-11-06 15:34:50|24784.5|24764.5|24784.5|24764.5|24784.5|24764.5|24784.5|24764.5|1
1730907300000|2024-11-06 15:35:00|24785.3|24765.3|24784.5|24764.5|24793.1|24773.1|24784.5|24764.5|11
1730907310000|2024-11-06 15:35:10|24779.5|24759.5|24777.4|24757.4|24779.5|24759.5|24777.4|24757.4|0
1730907320000|2024-11-06 15:35:20|24775.3|24755.3|24767.8|24747.8|24775.3|24755.3|24767.8|24747.8|15
1730907330000|2024-11-06 15:35:30|24767.4|24747.4|24762.8|24742.8|24767.4|24747.4|24762.8|24742.8|1
1730907340000|2024-11-06 15:35:40|24762.4|24742.4|24760.3|24740.3|24762.4|24742.4|24760.3|24740.3|2
1730907350000|2024-11-06 15:35:50|24766.7|24746.7|24767.8|24747.8|24767.8|24747.8|24766.7|24746.7|2
1730907360000|2024-11-06 15:36:00|24769.9|24749.9|24767.8|24747.8|24769.9|24749.9|24767.8|24747.8|3
1730907380000|2024-11-06 15:36:20|24768.1|24748.1|24767.8|24747.8|24770.3|24750.3|24767.8|24747.8|4
1730907390000|2024-11-06 15:36:30|24770.3|24750.3|24770.3|24750.3|24770.3|24750.3|24770.3|24750.3|0
1730907400000|2024-11-06 15:36:40|24767.8|24747.8|24772.4|24752.4|24772.4|24752.4|24767.8|24747.8|1
1730907410000|2024-11-06 15:36:50|||||||||4
1730907420000|2024-11-06 15:37:00|24774.5|24754.5|24774.5|24754.5|24774.5|24754.5|24774.5|24754.5|1
1730907430000|2024-11-06 15:37:10|||||||||1
1730907440000|2024-11-06 15:37:20|24774.9|24754.9|24774.9|24754.9|24774.9|24754.9|24774.9|24754.9|4
1730907450000|2024-11-06 15:37:30|24774.5|24754.5|24774.5|24754.5|24774.5|24754.5|24774.5|24754.5|10
1730907460000|2024-11-06 15:37:40|24774.9|24754.9|24774.9|24754.9|24774.9|24754.9|24774.9|24754.9|3
1730907480000|2024-11-06 15:38:00|24777|24757|24762.4|24742.4|24780.3|24760.3|24762.4|24742.4|12
1730907500000|2024-11-06 15:38:20|24759.9|24739.9|24762.8|24742.8|24762.8|24742.8|24759.9|24739.9|1
1730907510000|2024-11-06 15:38:30|24759.9|24739.9|24759.9|24739.9|24759.9|24739.9|24759.9|24739.9|0
1730907520000|2024-11-06 15:38:40|||||||||3
1730907530000|2024-11-06 15:38:50|24757.4|24737.4|24757.4|24737.4|24757.4|24737.4|24757.4|24737.4|3
1730907540000|2024-11-06 15:39:00|24755.3|24735.3|24732.4|24712.4|24755.3|24735.3|24732.4|24712.4|15
1730907550000|2024-11-06 15:39:10|24728.5|24708.5|24732.8|24712.8|24732.8|24712.8|24728.5|24708.5|1
1730907560000|2024-11-06 15:39:20|24730.6|24710.6|24733.5|24713.5|24733.5|24713.5|24730.6|24710.6|3
1730907570000|2024-11-06 15:39:30|24733.1|24713.1|24732.8|24712.8|24733.1|24713.1|24732.8|24712.8|2
1730907580000|2024-11-06 15:39:40|24729.9|24709.9|24727.8|24707.8|24729.9|24709.9|24727.8|24707.8|3
1730907590000|2024-11-06 15:39:50|24730.3|24710.3|24727.8|24707.8|24730.3|24710.3|24727.8|24707.8|2
1730907600000|2024-11-06 15:40:00|24728.5|24708.5|24727.8|24707.8|24737.4|24717.4|24727.8|24707.8|1
1730907610000|2024-11-06 15:40:10|24729.9|24709.9|24745.6|24725.6|24745.6|24725.6|24729.9|24702.8|17
1730907620000|2024-11-06 15:40:20|24746|24726|24762.8|24742.8|24762.8|24742.8|24746|24726|0
1730907630000|2024-11-06 15:40:30|||||||||6
1730907640000|2024-11-06 15:40:40|24781.4|24761.4|24795.6|24775.6|24795.6|24775.6|24781.4|24761.4|3
1730907650000|2024-11-06 15:40:50|||||||||4
1730907660000|2024-11-06 15:41:00|24796|24776|24798.1|24778.1|24798.5|24778.5|24796|24776|2
1730907670000|2024-11-06 15:41:10|24799.5|24779.5|24797.4|24777.4|24799.5|24779.5|24797.4|24777.4|8
1730907680000|2024-11-06 15:41:20|24796.3|24776.3|24787|24767|24796.3|24776.3|24787|24767|6
1730907690000|2024-11-06 15:41:30|24784.9|24764.9|24784.9|24764.9|24784.9|24764.9|24784.9|24764.9|1
1730907700000|2024-11-06 15:41:40|24779.9|24759.9|24779.9|24759.9|24779.9|24759.9|24779.9|24759.9|7
1730907710000|2024-11-06 15:41:50|24777.8|24757.8|24775.3|24755.3|24777.8|24757.8|24775.3|24755.3|4
1730907720000|2024-11-06 15:42:00|24777.4|24757.4|24775.3|24755.3|24777.4|24757.4|24775.3|24755.3|3
1730907730000|2024-11-06 15:42:10|24779.9|24759.9|24779.9|24759.9|24779.9|24759.9|24779.9|24759.9|0
1730907740000|2024-11-06 15:42:20|||||||||1
1730907750000|2024-11-06 15:42:30|24779.5|24759.5|24782.8|24762.8|24782.8|24762.8|24779.5|24759.5|6
1730907760000|2024-11-06 15:42:40|24787|24767|24787|24767|24789.2|24769.2|24787|24767|3
1730907770000|2024-11-06 15:42:50|24786.7|24766.7|24779.9|24759.9|24786.7|24766.7|24777.4|24757.4|2
1730907790000|2024-11-06 15:43:10|24777.8|24757.8|24777|24757|24777.8|24757.8|24777|24757|1
1730907810000|2024-11-06 15:43:30|24772|24752|24772|24752|24772|24752|24772|24752|9
1730907820000|2024-11-06 15:43:40|24767|24747|24767|24747|24767|24747|24767|24747|0
1730907840000|2024-11-06 15:44:00|24759.9|24739.9|24758.1|24738.1|24764.9|24739.9|24753.1|24724.9|22
1730907850000|2024-11-06 15:44:10|24759.9|24739.9|24760.3|24740.3|24760.3|24740.3|24757.8|24737.8|11
1730907860000|2024-11-06 15:44:20|24760.6|24740.6|24752.8|24732.8|24762.4|24742.4|24752.8|24732.8|3
1730907870000|2024-11-06 15:44:30|24753.5|24733.5|24757.8|24737.8|24757.8|24737.8|24753.5|24733.5|1
1730907880000|2024-11-06 15:44:40|24757.4|24737.4|24750.3|24730.3|24757.4|24737.4|24750.3|24730.3|1
1730907890000|2024-11-06 15:44:50|24746|24726|24747.4|24727.4|24747.8|24727.8|24746|24726|1
1730907900000|2024-11-06 15:45:00|24747.8|24727.8|24750.3|24730.3|24750.3|24730.3|24747.8|24727.8|4
1730907910000|2024-11-06 15:45:10|||||||||1
1730907940000|2024-11-06 15:45:40|24749.9|24729.9|24747.8|24727.8|24749.9|24729.9|24747.8|24727.8|3
1730907950000|2024-11-06 15:45:50|24750.3|24730.3|24752.8|24732.8|24752.8|24732.8|24750.3|24730.3|0
1730907960000|2024-11-06 15:46:00|24757|24737|24757|24737|24757|24737|24757|24737|3
1730907970000|2024-11-06 15:46:10|24757.8|24737.8|24762.4|24742.4|24762.4|24742.4|24757.8|24737.8|0
1730907980000|2024-11-06 15:46:20|24764.9|24744.9|24764.9|24744.9|24764.9|24744.9|24764.9|24744.9|1
1730907990000|2024-11-06 15:46:30|24767|24747|24762.4|24742.4|24767|24747|24762.4|24742.4|1
1730908000000|2024-11-06 15:46:40|24762|24742|24757.4|24737.4|24762|24742|24757.4|24737.4|5
1730908010000|2024-11-06 15:46:50|||||||||1
1730908020000|2024-11-06 15:47:00|24756.7|24736.7|24754.9|24734.9|24756.7|24736.7|24754.5|24734.5|4
1730908030000|2024-11-06 15:47:10|24754.5|24734.5|24749.5|24729.5|24754.5|24734.5|24749.5|24729.5|4
1730908040000|2024-11-06 15:47:20|||||||||1
1730908050000|2024-11-06 15:47:30|24749.2|24729.2|24749.2|24729.2|24749.2|24729.2|24749.2|24729.2|0
1730908060000|2024-11-06 15:47:40|24749.5|24729.5|24749.2|24729.2|24749.5|24729.5|24749.2|24729.2|2
1730908070000|2024-11-06 15:47:50|24748.8|24728.8|24750.3|24730.3|24750.3|24730.3|24742.4|24722.4|9
1730908080000|2024-11-06 15:48:00|24751.4|24731.4|24756|24736|24756|24736|24751.4|24731.4|1
1730908090000|2024-11-06 15:48:10|24758.1|24738.1|24760.3|24740.3|24760.3|24740.3|24758.1|24738.1|4
1730908100000|2024-11-06 15:48:20|||||||||2
1730908110000|2024-11-06 15:48:30|24759.5|24739.5|24759.5|24739.5|24759.5|24739.5|24759.5|24739.5|0
1730908120000|2024-11-06 15:48:40|24755.3|24735.3|24752.8|24732.8|24755.3|24735.3|24752.8|24732.8|2
1730908130000|2024-11-06 15:48:50|||||||||1
1730908140000|2024-11-06 15:49:00|24748.5|24728.5|24742.4|24722.4|24748.5|24728.5|24742.4|24722.4|2
1730908150000|2024-11-06 15:49:10|24737.4|24717.4|24730.3|24710.3|24737.4|24717.4|24730.3|24710.3|4
1730908170000|2024-11-06 15:49:30|24729.9|24709.9|24724.9|24704.9|24729.9|24709.9|24724.9|24704.9|89
1730908180000|2024-11-06 15:49:40|24722.8|24702.8|24722.8|24702.8|24722.8|24702.8|24722.8|24702.8|9
1730908190000|2024-11-06 15:49:50|24724.9|24704.9|24727.4|24707.4|24727.4|24707.4|24724.9|24704.9|0
1730908200000|2024-11-06 15:50:00|24729.9|24709.9|24729.9|24709.9|24729.9|24709.9|24729.9|24709.9|7
1730908210000|2024-11-06 15:50:10|||||||||5
1730908220000|2024-11-06 15:50:20|24730.3|24710.3|24730.3|24710.3|24730.3|24710.3|24730.3|24710.3|5
1730908230000|2024-11-06 15:50:30|24732.4|24712.4|24737.4|24717.4|24737.4|24717.4|24732.4|24712.4|3
1730908240000|2024-11-06 15:50:40|24735.3|24715.3|24734.9|24714.9|24735.3|24715.3|24732.4|24712.4|3
1730908260000|2024-11-06 15:51:00|24735.3|24715.3|24734.9|24714.9|24737|24717|24734.9|24714.9|0
1730908270000|2024-11-06 15:51:10|24735.3|24715.3|24737.4|24717.4|24737.4|24717.4|24735.3|24715.3|0
1730908290000|2024-11-06 15:51:30|24736.7|24716.7|24732.4|24712.4|24736.7|24716.7|24732.4|24712.4|1
1730908300000|2024-11-06 15:51:40|||||||||2
1730908320000|2024-11-06 15:52:00|24734.9|24714.9|24738.5|24718.5|24738.5|24718.5|24734.9|24714.9|4
1730908330000|2024-11-06 15:52:10|24742.8|24722.8|24742.8|24722.8|24742.8|24722.8|24742.8|24722.8|1
1730908340000|2024-11-06 15:52:20|24744.9|24724.9|24742.8|24722.8|24744.9|24724.9|24742.8|24722.8|2
1730908350000|2024-11-06 15:52:30|||||||||1
1730908360000|2024-11-06 15:52:40|||||||||1
1730908380000|2024-11-06 15:53:00|24740.3|24720.3|24732.8|24712.8|24740.3|24720.3|24732.8|24712.8|6
1730908390000|2024-11-06 15:53:10|24727.8|24707.8|24724.8|24704.8|24727.8|24707.8|24724.8|24704.8|8
1730908400000|2024-11-06 15:53:20|24707|24687|24706.7|24686.7|24707|24687|24706.7|24686.7|56
1730908410000|2024-11-06 15:53:30|24707|24687|24707.4|24687.4|24707.4|24687.4|24704.2|24684.2|4
1730908420000|2024-11-06 15:53:40|24707.8|24687.8|24707.4|24687.4|24707.8|24687.8|24702.8|24682.8|5
1730908430000|2024-11-06 15:53:50|24712.4|24692.4|24712|24692|24714.5|24694.5|24712|24692|12
1730908440000|2024-11-06 15:54:00|24716.7|24696.7|24717.4|24697.4|24717.4|24697.4|24716.7|24696.7|7
1730908450000|2024-11-06 15:54:10|24719.9|24699.9|24725.3|24705.3|24725.3|24705.3|24719.9|24699.9|0
1730908460000|2024-11-06 15:54:20|24725.6|24705.6|24725.6|24705.6|24725.6|24705.6|24725.6|24705.6|3
1730908470000|2024-11-06 15:54:30|24729.9|24709.9|24740.3|24720.3|24740.3|24720.3|24729.9|24709.9|2
1730908480000|2024-11-06 15:54:40|24739.9|24719.9|24744.9|24724.9|24744.9|24724.9|24739.9|24719.9|0
1730908490000|2024-11-06 15:54:50|24745.3|24725.3|24745.6|24725.6|24745.6|24725.6|24744.9|24724.9|1
1730908500000|2024-11-06 15:55:00|24747.8|24727.8|24747.8|24727.8|24747.8|24727.8|24747.8|24727.8|0
1730908510000|2024-11-06 15:55:10|24749.9|24729.9|24752.4|24732.4|24752.4|24732.4|24749.9|24729.9|1
1730908520000|2024-11-06 15:55:20|24753.1|24733.1|24757.4|24737.4|24757.8|24737.8|24753.1|24733.1|3
1730908540000|2024-11-06 15:55:40|24757|24737|24757|24737|24757|24737|24757|24737|1
1730908550000|2024-11-06 15:55:50|24757.4|24737.4|24757|24737|24757.4|24737.4|24757|24737|1
1730908560000|2024-11-06 15:56:00|24757.4|24737.4|24757.4|24737.4|24757.4|24737.4|24757.4|24737.4|1
1730908580000|2024-11-06 15:56:20|24757.8|24737.8|24757.8|24737.8|24757.8|24737.8|24757.8|24737.8|5
1730908590000|2024-11-06 15:56:30|24759.9|24739.9|24759.9|24739.9|24759.9|24739.9|24759.9|24739.9|1
1730908600000|2024-11-06 15:56:40|24760.3|24740.3|24760.3|24740.3|24760.3|24740.3|24760.3|24740.3|3
1730908610000|2024-11-06 15:56:50|24762.4|24742.4|24762.4|24742.4|24762.4|24742.4|24762.4|24742.4|2
1730908630000|2024-11-06 15:57:10|||||||||6
1730908640000|2024-11-06 15:57:20|24762.8|24742.8|24794.9|24774.9|24802.8|24775.3|24762.8|24732.1|13
1730908650000|2024-11-06 15:57:30|24792.8|24772.8|24792.8|24772.8|24792.8|24772.8|24792.8|24772.8|35
1730908660000|2024-11-06 15:57:40|24801.3|24781.3|24806.7|24786.7|24806.7|24786.7|24801.3|24781.3|35
1730908670000|2024-11-06 15:57:50|24806.3|24786.3|24802|24782|24806.3|24786.3|24802|24782|1
1730908680000|2024-11-06 15:58:00|24797.4|24777.4|24774.9|24754.9|24797.4|24777.4|24774.9|24754.9|4
1730908690000|2024-11-06 15:58:10|24775.3|24755.3|24777.8|24757.8|24777.8|24757.8|24775.3|24755.3|0
1730908700000|2024-11-06 15:58:20|||||||||9
1730908710000|2024-11-06 15:58:30|24782.4|24762.4|24787.8|24767.8|24787.8|24767.8|24782.4|24762.4|1
1730908720000|2024-11-06 15:58:40|24788.1|24768.1|24794.9|24774.9|24794.9|24774.9|24788.1|24768.1|9
1730908730000|2024-11-06 15:58:50|24792.4|24772.4|24792.8|24772.8|24792.8|24772.8|24792.4|24772.4|0
1730908740000|2024-11-06 15:59:00|24794.9|24774.9|24794.9|24774.9|24794.9|24774.9|24794.9|24774.9|0
1730908750000|2024-11-06 15:59:10|24797.4|24777.4|24797.8|24777.8|24797.8|24777.8|24797.4|24777.4|1
1730908760000|2024-11-06 15:59:20|24798.1|24778.1|24797.8|24777.8|24800.3|24780.3|24797.8|24777.8|3
1730908770000|2024-11-06 15:59:30|24797.4|24777.4|24784.9|24764.9|24797.4|24777.4|24784.5|24764.5|21
1730908780000|2024-11-06 15:59:40|||||||||2
1730908800000|2024-11-06 16:00:00|24785.3|24765.3|24782.8|24762.8|24785.3|24765.3|24782.8|24762.8|9
1730908810000|2024-11-06 16:00:10|24784.5|24764.5|24805.6|24785.6|24805.6|24785.6|24780.3|24760.3|19
1730908820000|2024-11-06 16:00:20|24809.9|24789.9|24809.2|24789.2|24809.9|24789.9|24809.2|24789.2|4
1730908830000|2024-11-06 16:00:30|24804.9|24784.9|24804.9|24784.9|24804.9|24784.9|24804.9|24784.9|3
1730908840000|2024-11-06 16:00:40|24804.2|24784.2|24804.2|24784.2|24804.2|24784.2|24804.2|24784.2|3
1730908850000|2024-11-06 16:00:50|24800.3|24780.3|24802.4|24782.4|24802.4|24782.4|24800.3|24780.3|0
1730908860000|2024-11-06 16:01:00|24802|24782|24802.4|24782.4|24805.3|24785.3|24802|24782|12
1730908870000|2024-11-06 16:01:10|24802.8|24782.8|24804.9|24784.9|24804.9|24784.9|24802.8|24782.8|11
1730908880000|2024-11-06 16:01:20|24805.6|24785.6|24805.6|24785.6|24805.6|24785.6|24805.6|24785.6|0
1730908890000|2024-11-06 16:01:30|24806|24786|24808.1|24788.1|24808.5|24788.5|24806|24786|13
1730908900000|2024-11-06 16:01:40|24809.9|24789.9|24802.8|24782.8|24809.9|24789.9|24802.8|24782.8|6
1730908910000|2024-11-06 16:01:50|24802.4|24782.4|24797.4|24777.4|24802.4|24782.4|24797.4|24777.4|0
1730908920000|2024-11-06 16:02:00|24797|24777|24794.9|24774.9|24797|24777|24794.9|24774.9|5
1730908930000|2024-11-06 16:02:10|24792.4|24772.4|24792.4|24772.4|24792.4|24772.4|24792.4|24772.4|0
1730908940000|2024-11-06 16:02:20|24787.4|24767.4|24782.4|24762.4|24787.4|24767.4|24782.4|24762.4|3
1730908950000|2024-11-06 16:02:30|24792|24752|24775.3|24755.3|24792|24760.3|24775.3|24752|4
1730908960000|2024-11-06 16:02:40|24777.8|24757.8|24776.7|24756.7|24779.9|24759.9|24775.3|24755.3|14
1730908970000|2024-11-06 16:02:50|24774.5|24754.5|24772.4|24752.4|24774.5|24754.5|24772.4|24752.4|1
1730908980000|2024-11-06 16:03:00|24767.4|24747.4|24764.5|24744.5|24767.4|24747.4|24762|24742|6
1730908990000|2024-11-06 16:03:10|24764.9|24744.9|24767.8|24747.8|24767.8|24747.8|24764.9|24744.9|4
1730909000000|2024-11-06 16:03:20|24769.9|24749.9|24772.4|24752.4|24772.4|24752.4|24769.9|24749.9|4
1730909010000|2024-11-06 16:03:30|||||||||1
1730909020000|2024-11-06 16:03:40|||||||||1
1730909030000|2024-11-06 16:03:50|24767|24747|24767|24747|24767|24747|24767|24747|1
1730909040000|2024-11-06 16:04:00|24764.2|24744.2|24759.9|24739.9|24764.2|24744.2|24759.9|24739.9|0
1730909050000|2024-11-06 16:04:10|24759.5|24739.5|24737.4|24717.4|24759.9|24739.9|24737.4|24717.4|17
1730909060000|2024-11-06 16:04:20|24735.3|24715.3|24732.4|24712.4|24735.3|24715.3|24729.9|24709.9|10
1730909070000|2024-11-06 16:04:30|24735.6|24715.6|24744.9|24724.9|24744.9|24724.9|24735.6|24715.6|1
1730909080000|2024-11-06 16:04:40|24747|24727|24744.5|24724.5|24747|24727|24744.5|24724.5|11
1730909090000|2024-11-06 16:04:50|24739.9|24719.9|24739.9|24719.9|24739.9|24719.9|24739.9|24719.9|1
1730909100000|2024-11-06 16:05:00|24734.9|24714.9|24728.4|24708.4|24734.9|24714.9|24725.9|24705.9|172
1730909110000|2024-11-06 16:05:10|24721.7|24701.7|24721.3|24701.3|24721.7|24701.7|24721.3|24701.3|4
1730909120000|2024-11-06 16:05:20|24716.7|24696.7|24714.5|24694.5|24716.7|24696.7|24714.5|24694.5|6
1730909130000|2024-11-06 16:05:30|24713.8|24693.8|24707|24687|24713.8|24693.8|24707|24687|0
1730909140000|2024-11-06 16:05:40|||||||||2
1730909150000|2024-11-06 16:05:50|24702|24682|24702|24682|24702|24682|24702|24682|2
1730909160000|2024-11-06 16:06:00|24701.7|24681.7|24699.5|24679.5|24701.7|24681.7|24699.5|24679.5|0
1730909180000|2024-11-06 16:06:20|24697|24677|24694.9|24674.9|24697|24677|24694.9|24674.9|1
1730909190000|2024-11-06 16:06:30|24697|24677|24702.4|24682.4|24702.4|24682.4|24697|24677|2
1730909200000|2024-11-06 16:06:40|24699.5|24679.5|24701.7|24681.7|24701.7|24681.7|24699.5|24679.5|2
1730909210000|2024-11-06 16:06:50|24699.2|24679.2|24699.5|24679.5|24699.5|24679.5|24699.2|24679.2|0
1730909220000|2024-11-06 16:07:00|24704.2|24684.2|24704.2|24684.2|24704.2|24684.2|24701.7|24681.7|2
1730909230000|2024-11-06 16:07:10|||||||||1
1730909240000|2024-11-06 16:07:20|24704.5|24684.5|24729.2|24709.2|24729.2|24709.2|24704.5|24684.5|7
1730909250000|2024-11-06 16:07:30|24732|24712|24742|24722|24742|24722|24732|24712|3
1730909260000|2024-11-06 16:07:40|24747|24727|24744.5|24724.5|24749.5|24729.5|24744.5|24724.5|4
1730909270000|2024-11-06 16:07:50|||||||||11
1730909280000|2024-11-06 16:08:00|24743.4|24723.4|24741.3|24721.3|24743.4|24723.4|24741.3|24721.3|0
1730909300000|2024-11-06 16:08:20|24740.9|24720.9|24740.9|24720.9|24740.9|24720.9|24740.9|24720.9|1
1730909310000|2024-11-06 16:08:30|24739.2|24719.2|24739.2|24719.2|24739.2|24719.2|24739.2|24719.2|1
1730909320000|2024-11-06 16:08:40|||||||||1
1730909340000|2024-11-06 16:09:00|||||||||1
1730909350000|2024-11-06 16:09:10|24743.4|24723.4|24744.5|24724.5|24744.5|24724.5|24743.4|24723.4|2
1730909360000|2024-11-06 16:09:20|||||||||4
1730909370000|2024-11-06 16:09:30|24741.7|24721.7|24741.7|24721.7|24741.7|24721.7|24741.7|24721.7|1
1730909380000|2024-11-06 16:09:40|24741.3|24721.3|24741.3|24721.3|24741.3|24721.3|24741.3|24721.3|1
1730909390000|2024-11-06 16:09:50|24741.7|24721.7|24741.7|24721.7|24741.7|24721.7|24741.7|24721.7|2
1730909400000|2024-11-06 16:10:00|24742|24722|24744.5|24724.5|24744.5|24724.5|24742|24722|0
1730909410000|2024-11-06 16:10:10|24744.2|24724.2|24744.2|24724.2|24744.2|24724.2|24744.2|24724.2|0
1730909420000|2024-11-06 16:10:20|24743.8|24723.8|24738.8|24718.8|24743.8|24723.8|24738.8|24718.8|4
1730909430000|2024-11-06 16:10:30|24736.7|24716.7|24736.7|24716.7|24736.7|24716.7|24736.7|24716.7|0
1730909440000|2024-11-06 16:10:40|24734.5|24714.5|24731.3|24711.3|24734.5|24714.5|24731.3|24711.3|2
1730909450000|2024-11-06 16:10:50|24729.2|24709.2|24729.2|24709.2|24729.2|24709.2|24724.5|24704.5|11
1730909460000|2024-11-06 16:11:00|24729.9|24709.9|24739.5|24719.5|24739.5|24719.5|24729.9|24709.9|5
1730909470000|2024-11-06 16:11:10|24741.7|24721.7|24744.2|24724.2|24744.2|24724.2|24741.7|24721.7|0
1730909490000|2024-11-06 16:11:30|||||||||1
1730909520000|2024-11-06 16:12:00|24744.5|24724.5|24747|24727|24747|24727|24744.5|24724.5|2
1730909530000|2024-11-06 16:12:10|24744.5|24724.5|24744.5|24724.5|24744.5|24724.5|24744.5|24724.5|0
1730909540000|2024-11-06 16:12:20|24743.8|24723.8|24744.2|24724.2|24744.2|24724.2|24743.8|24723.8|3
1730909550000|2024-11-06 16:12:30|||||||||1
1730909570000|2024-11-06 16:12:50|||||||||1
1730909580000|2024-11-06 16:13:00|||||||||1
1730909590000|2024-11-06 16:13:10|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|0
1730909630000|2024-11-06 16:13:50|24741.3|24721.3|24738.8|24718.8|24741.3|24721.3|24738.8|24718.8|13
1730909640000|2024-11-06 16:14:00|24736.7|24716.7|24736.7|24716.7|24736.7|24716.7|24736.7|24716.7|0
1730909650000|2024-11-06 16:14:10|24734.5|24714.5|24734.5|24714.5|24734.5|24714.5|24734.5|24714.5|3
1730909690000|2024-11-06 16:14:50|24734.2|24714.2|24734.2|24714.2|24735.9|24715.9|24733.8|24713.8|2
1730909700000|2024-11-06 16:15:00|24733.8|24713.8|24731.7|24711.7|24733.8|24713.8|24731.7|24711.7|3
1730909710000|2024-11-06 16:15:10|24730.9|24710.9|24711.3|24691.3|24730.9|24710.9|24711.3|24691.3|1
1730909720000|2024-11-06 16:15:20|||||||||1
1730909750000|2024-11-06 16:15:50|24706.7|24686.7|24709.2|24689.2|24709.2|24689.2|24706.7|24686.7|8
1730909760000|2024-11-06 16:16:00|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|24711.3|24691.3|3
1730909770000|2024-11-06 16:16:10|24711.7|24691.7|24714.5|24694.5|24714.5|24694.5|24711.7|24691.7|8
1730909780000|2024-11-06 16:16:20|24719.2|24699.2|24719.2|24699.2|24719.2|24699.2|24719.2|24699.2|1
1730909790000|2024-11-06 16:16:30|24719.5|24699.5|24721.7|24701.7|24721.7|24701.7|24719.2|24699.2|1
1730909800000|2024-11-06 16:16:40|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|0
1730909810000|2024-11-06 16:16:50|24721.7|24701.7|24722|24702|24722.4|24702.4|24721.7|24701.7|8
1730909820000|2024-11-06 16:17:00|24721.7|24701.7|24719.2|24699.2|24721.7|24701.7|24719.2|24699.2|2
1730909840000|2024-11-06 16:17:20|24716.3|24696.3|24717|24697|24717|24697|24714.5|24694.5|19
1730909850000|2024-11-06 16:17:30|24719.1|24699.1|24726.6|24706.6|24726.6|24706.6|24719.1|24699.1|2
1730909860000|2024-11-06 16:17:40|24729.1|24709.1|24764.1|24744.1|24764.1|24744.1|24729.1|24709.1|3
1730909870000|2024-11-06 16:17:50|24762.4|24742.4|24763.8|24743.8|24766.6|24746.6|24762.4|24742.4|9
1730909880000|2024-11-06 16:18:00|24763.1|24743.1|24756.6|24736.6|24763.1|24743.1|24756.6|24736.6|1
1730909900000|2024-11-06 16:18:20|||||||||2
1730909910000|2024-11-06 16:18:30|24756.3|24736.3|24756.3|24736.3|24756.3|24736.3|24756.3|24736.3|1
1730909930000|2024-11-06 16:18:50|24755.9|24735.9|24755.9|24735.9|24756.3|24736.3|24755.9|24735.9|0
1730909940000|2024-11-06 16:19:00|24753.8|24733.8|24753.8|24733.8|24753.8|24733.8|24753.8|24733.8|1
1730909950000|2024-11-06 16:19:10|24751.6|24731.6|24751.6|24731.6|24751.6|24731.6|24751.6|24731.6|1
1730909960000|2024-11-06 16:19:20|||||||||1
1730909970000|2024-11-06 16:19:30|24751.3|24731.3|24749.1|24729.1|24751.3|24731.3|24749.1|24729.1|4
1730909980000|2024-11-06 16:19:40|24749.5|24729.5|24749.5|24729.5|24749.5|24729.5|24749.5|24729.5|3
1730909990000|2024-11-06 16:19:50|24748.8|24728.8|24734.1|24714.1|24748.8|24728.8|24734.1|24714.1|359
1730910000000|2024-11-06 16:20:00|24736.6|24716.6|24708.8|24688.8|24736.6|24716.6|24708.8|24688.8|234
1730910010000|2024-11-06 16:20:10|||||||||1
1730910020000|2024-11-06 16:20:20|24705.9|24685.9|24708.8|24688.8|24708.8|24688.8|24705.9|24685.9|4
1730910030000|2024-11-06 16:20:30|24710.9|24690.9|24713.8|24693.8|24713.8|24693.8|24710.9|24690.9|4
1730910040000|2024-11-06 16:20:40|24713.4|24693.4|24711.3|24691.3|24713.4|24693.4|24711.3|24691.3|6
1730910050000|2024-11-06 16:20:50|24710.9|24690.9|24710.9|24690.9|24710.9|24690.9|24708.4|24688.4|5
1730910060000|2024-11-06 16:21:00|24715.9|24695.9|24723.4|24703.4|24723.4|24703.4|24715.9|24695.9|5
1730910070000|2024-11-06 16:21:10|24725.9|24705.9|24720.9|24700.9|24725.9|24705.9|24720.9|24700.9|3
1730910080000|2024-11-06 16:21:20|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|24721.3|24701.3|0
1730910100000|2024-11-06 16:21:40|24721.6|24701.6|24732|24712|24732|24712|24721.6|24701.6|0
1730910110000|2024-11-06 16:21:50|24731.6|24711.6|24738.8|24718.8|24738.8|24718.8|24731.6|24711.6|0
1730910120000|2024-11-06 16:22:00|24739.1|24719.1|24741.3|24721.3|24741.3|24721.3|24739.1|24719.1|2
1730910140000|2024-11-06 16:22:20|24741.6|24721.6|24741.6|24721.6|24741.6|24721.6|24741.6|24721.6|5
1730910150000|2024-11-06 16:22:30|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|1
1730910170000|2024-11-06 16:22:50|||||||||7
1730910180000|2024-11-06 16:23:00|24743.4|24723.4|24738.4|24718.4|24743.4|24723.4|24738.4|24718.4|2
1730910190000|2024-11-06 16:23:10|24735.9|24715.9|24738.4|24718.4|24738.4|24718.4|24735.9|24715.9|1
1730910200000|2024-11-06 16:23:20|24740.6|24720.6|24740.9|24720.9|24740.9|24720.9|24740.6|24720.6|3
1730910210000|2024-11-06 16:23:30|||||||||4
1730910230000|2024-11-06 16:23:50|24740.5|24720.5|24740.5|24720.5|24740.5|24720.5|24740.5|24720.5|0
1730910240000|2024-11-06 16:24:00|24741.3|24721.3|24740.9|24720.9|24745.5|24725.5|24740.9|24720.9|2
1730910260000|2024-11-06 16:24:20|24741.3|24721.3|24741.3|24721.3|24741.3|24721.3|24741.3|24721.3|0
1730910280000|2024-11-06 16:24:40|24743|24723|24741.3|24721.3|24743|24723|24741.3|24721.3|0
1730910290000|2024-11-06 16:24:50|24745.5|24725.5|24745.5|24725.5|24745.5|24725.5|24745.5|24725.5|2
1730910300000|2024-11-06 16:25:00|24745.9|24725.9|24748.4|24728.4|24748.4|24728.4|24745.9|24725.9|9
1730910310000|2024-11-06 16:25:10|24748|24728|24745.9|24725.9|24748|24728|24745.9|24725.9|0
1730910320000|2024-11-06 16:25:20|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|24746.3|24726.3|1
1730910330000|2024-11-06 16:25:30|24748.4|24728.4|24740.9|24720.9|24748.8|24728.8|24740.9|24720.9|10
1730910340000|2024-11-06 16:25:40|24743|24723|24743|24723|24743|24723|24743|24723|3
1730910350000|2024-11-06 16:25:50|24743.4|24723.4|24743.4|24723.4|24743.4|24723.4|24743.4|24723.4|9
1730910360000|2024-11-06 16:26:00|24743|24723|24743|24723|24743|24723|24740.9|24720.9|24
1730910370000|2024-11-06 16:26:10|||||||||3
1730910380000|2024-11-06 16:26:20|||||||||12
1730910390000|2024-11-06 16:26:30|24742.7|24722.7|24725.9|24705.9|24742.7|24722.7|24725.9|24705.9|10
1730910400000|2024-11-06 16:26:40|24726.6|24706.6|24730.9|24710.9|24730.9|24710.9|24726.6|24706.6|1
1730910410000|2024-11-06 16:26:50|24731.3|24711.3|24733.4|24713.4|24733.4|24713.4|24731.3|24711.3|1
1730910450000|2024-11-06 16:27:30|24734.1|24714.1|24738.4|24718.4|24738.4|24718.4|24734.1|24714.1|7
1730910460000|2024-11-06 16:27:40|24738.8|24718.8|24736.3|24716.3|24738.8|24718.8|24733|24713|7
1730910470000|2024-11-06 16:27:50|24738.4|24718.4|24745.5|24725.5|24745.9|24725.9|24738.4|24718.4|11
1730910480000|2024-11-06 16:28:00|24745.9|24725.9|24745.9|24725.9|24745.9|24725.9|24745.9|24725.9|0
1730910490000|2024-11-06 16:28:10|24745.5|24725.5|24743.4|24723.4|24745.5|24725.5|24743.4|24723.4|1
1730910500000|2024-11-06 16:28:20|24743|24723|24740.5|24720.5|24743|24723|24740.5|24720.5|0
1730910510000|2024-11-06 16:28:30|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|24740.2|24720.2|0
1730910520000|2024-11-06 16:28:40|24738|24718|24738|24718|24738|24718|24738|24718|3
1730910530000|2024-11-06 16:28:50|||||||||4
1730910540000|2024-11-06 16:29:00|24735.9|24715.9|24733.8|24713.8|24735.9|24715.9|24733.8|24713.8|11
1730910550000|2024-11-06 16:29:10|24733.4|24713.4|24730.9|24710.9|24733.4|24713.4|24730.9|24710.9|0
1730910560000|2024-11-06 16:29:20|24728.4|24708.4|24730.9|24710.9|24730.9|24710.9|24728.4|24708.4|1
1730910570000|2024-11-06 16:29:30|24733.4|24713.4|24733.8|24713.8|24733.8|24713.8|24733.4|24713.4|1
1730910580000|2024-11-06 16:29:40|24733.4|24713.4|24733.4|24713.4|24733.4|24713.4|24733.4|24713.4|0
1730910590000|2024-11-06 16:29:50|24733.8|24713.8|24733.8|24713.8|24733.8|24713.8|24733.8|24713.8|53
1730910600000|2024-11-06 16:30:00|24737.4|24717.4|24771.6|24751.6|24771.6|24751.6|24737.4|24717.4|20
1730910610000|2024-11-06 16:30:10|24772|24752|24776.6|24756.6|24776.6|24756.6|24772|24752|104
1730910620000|2024-11-06 16:30:20|24777|24757|24781.6|24761.6|24781.6|24761.6|24777|24757|5
1730910640000|2024-11-06 16:30:40|24784.1|24764.1|24797|24777|24797|24777|24784.1|24764.1|7
1730910650000|2024-11-06 16:30:50|24799.1|24779.1|24799.5|24779.5|24799.5|24779.5|24799.1|24779.1|2
1730910660000|2024-11-06 16:31:00|24799.1|24779.1|24806.6|24786.6|24806.6|24786.6|24799.1|24779.1|9
1730910670000|2024-11-06 16:31:10|||||||||2
1730910680000|2024-11-06 16:31:20|24807|24787|24806.6|24786.6|24807|24787|24806.6|24786.6|0
1730910690000|2024-11-06 16:31:30|24807|24787|24809.1|24789.1|24809.1|24789.1|24807|24787|3
1730910700000|2024-11-06 16:31:40|24806.6|24786.6|24804.1|24784.1|24806.6|24786.6|24804.1|24784.1|13
1730910710000|2024-11-06 16:31:50|24803.4|24783.4|24798.8|24778.8|24803.4|24783.4|24798.8|24778.8|4
1730910720000|2024-11-06 16:32:00|||||||||1
1730910730000|2024-11-06 16:32:10|24801.3|24781.3|24807.7|24787.7|24807.7|24787.7|24801.3|24781.3|189
1730910740000|2024-11-06 16:32:20|24809.9|24789.9|24821.6|24801.6|24821.6|24801.6|24809.9|24789.9|22
1730910750000|2024-11-06 16:32:30|24826.6|24806.6|24829.9|24809.9|24829.9|24809.9|24826.6|24806.6|8
1730910760000|2024-11-06 16:32:40|24832.4|24812.4|24832.7|24812.7|24832.7|24812.7|24832.4|24812.4|1
1730910780000|2024-11-06 16:33:00|24833.1|24813.1|24834.9|24814.9|24837.7|24817.7|24833.1|24813.1|5
1730910790000|2024-11-06 16:33:10|24834.1|24814.1|24832.7|24812.7|24834.1|24814.1|24832|24812|2
1730910800000|2024-11-06 16:33:20|24832.4|24812.4|24832.7|24812.7|24832.7|24812.7|24832.4|24812.4|1
1730910810000|2024-11-06 16:33:30|24833.1|24813.1|24847.4|24827.4|24847.4|24827.4|24833.1|24813.1|7
1730910830000|2024-11-06 16:33:50|24847.7|24827.7|24847.7|24827.7|24847.7|24827.7|24847.7|24827.7|4
1730910840000|2024-11-06 16:34:00|24845.6|24825.6|24837.7|24817.7|24845.6|24825.6|24837.7|24817.7|2
1730910850000|2024-11-06 16:34:10|24838.1|24818.1|24848.5|24828.5|24848.5|24828.5|24838.1|24818.1|5
1730910860000|2024-11-06 16:34:20|24848.1|24828.1|24852.4|24832.4|24852.7|24832.7|24848.1|24828.1|3
1730910870000|2024-11-06 16:34:30|||||||||1
1730910880000|2024-11-06 16:34:40|24855.6|24835.6|24862.4|24842.4|24862.4|24842.4|24855.6|24835.6|18
1730910890000|2024-11-06 16:34:50|24862.7|24842.7|24865.2|24845.2|24865.2|24845.2|24862.7|24842.7|8
1730910900000|2024-11-06 16:35:00|24860.2|24840.2|24859.9|24839.9|24862.4|24842.4|24859.9|24839.9|6
1730910910000|2024-11-06 16:35:10|24857.4|24837.4|24857.7|24837.7|24857.7|24837.7|24857.4|24837.4|2
1730910920000|2024-11-06 16:35:20|24860.2|24840.2|24859.9|24839.9|24860.2|24840.2|24859.9|24839.9|3
1730910930000|2024-11-06 16:35:30|24857.7|24837.7|24847.4|24827.4|24857.7|24837.7|24847.4|24827.4|5
1730910940000|2024-11-06 16:35:40|24846.6|24826.6|24839.9|24819.9|24846.6|24826.6|24839.9|24819.9|1
1730910950000|2024-11-06 16:35:50|24827.4|24807.4|24825.9|24785.9|24827.4|24807.4|24821.3|24785.9|140
1730910960000|2024-11-06 16:36:00|24809.1|24789.1|24809.5|24789.5|24809.5|24789.5|24809.1|24789.1|3
1730910970000|2024-11-06 16:36:10|24812.4|24792.4|24813.8|24793.8|24814.5|24794.5|24812.4|24792.4|3
1730910980000|2024-11-06 16:36:20|24809.1|24789.1|24806.6|24786.6|24809.1|24789.1|24806.6|24786.6|2
1730910990000|2024-11-06 16:36:30|24806.3|24786.3|24801.6|24781.6|24806.3|24786.3|24801.6|24781.6|2
1730911000000|2024-11-06 16:36:40|24801.3|24781.3|24799.5|24779.5|24801.6|24781.6|24799.1|24779.1|0
1730911010000|2024-11-06 16:36:50|24801.6|24781.6|24797|24777|24804.1|24784.1|24797|24777|10
1730911020000|2024-11-06 16:37:00|24801.6|24781.6|24801.6|24781.6|24801.6|24781.6|24801.6|24781.6|4
1730911030000|2024-11-06 16:37:10|24801.3|24781.3|24797|24777|24801.3|24781.3|24797|24777|1
1730911040000|2024-11-06 16:37:20|24794.5|24774.5|24794.5|24774.5|24794.5|24774.5|24794.5|24774.5|1
1730911050000|2024-11-06 16:37:30|24796.6|24776.6|24794.5|24774.5|24796.6|24776.6|24794.5|24774.5|0
1730911060000|2024-11-06 16:37:40|24794.9|24774.9|24797|24777|24797|24777|24794.9|24774.9|1
1730911100000|2024-11-06 16:38:20|||||||||1
1730911110000|2024-11-06 16:38:30|24801.6|24781.6|24806.3|24786.3|24806.3|24786.3|24801.6|24781.6|2
1730911140000|2024-11-06 16:39:00|||||||||2
1730911160000|2024-11-06 16:39:20|24802|24782|24802|24782|24802|24782|24802|24782|6
1730911170000|2024-11-06 16:39:30|24801.6|24781.6|24797|24777|24801.6|24781.6|24797|24777|2
1730911180000|2024-11-06 16:39:40|24794.9|24774.9|24791.3|24771.3|24794.9|24774.9|24791.3|24771.3|3
1730911190000|2024-11-06 16:39:50|24789.1|24769.1|24792|24772|24792|24772|24789.1|24769.1|1
1730911200000|2024-11-06 16:40:00|24792.4|24772.4|24792.4|24772.4|24792.4|24772.4|24792.4|24772.4|1
1730911210000|2024-11-06 16:40:10|24794.5|24774.5|24794.5|24774.5|24794.5|24774.5|24794.5|24774.5|0
1730911230000|2024-11-06 16:40:30|||||||||2
1730911240000|2024-11-06 16:40:40|24791.6|24771.6|24791.6|24771.6|24791.6|24771.6|24791.6|24771.6|2
1730911250000|2024-11-06 16:40:50|24791.3|24771.3|24781.3|24761.3|24791.3|24771.3|24781.3|24761.3|2
1730911260000|2024-11-06 16:41:00|||||||||4
1730911270000|2024-11-06 16:41:10|24788.8|24768.8|24794.1|24774.1|24794.1|24774.1|24788.8|24768.8|1
1730911280000|2024-11-06 16:41:20|24791.6|24771.6|24791.3|24771.3|24791.6|24771.6|24791.3|24771.3|0
1730911300000|2024-11-06 16:41:40|24790.9|24770.9|24789.1|24769.1|24790.9|24770.9|24788.8|24768.8|5
1730911310000|2024-11-06 16:41:50|24791.3|24771.3|24793.8|24773.8|24793.8|24773.8|24791.3|24771.3|1
1730911320000|2024-11-06 16:42:00|24794.5|24774.5|24795.2|24775.2|24795.2|24775.2|24794.5|24774.5|2
1730911330000|2024-11-06 16:42:10|24795.6|24775.6|24796|24776|24796|24776|24795.6|24775.6|0
1730911340000|2024-11-06 16:42:20|24800.2|24780.2|24806.6|24786.6|24806.6|24786.6|24800.2|24780.2|0
1730911350000|2024-11-06 16:42:30|24816.3|24796.3|24817|24797|24817|24797|24816.3|24796.3|3
1730911360000|2024-11-06 16:42:40|24819.1|24799.1|24821.6|24801.6|24821.6|24801.6|24819.1|24799.1|2
1730911370000|2024-11-06 16:42:50|24822|24802|24821.6|24801.6|24822|24802|24821.3|24801.3|2
1730911380000|2024-11-06 16:43:00|24822|24802|24821.3|24801.3|24822|24802|24819.1|24799.1|3
1730911390000|2024-11-06 16:43:10|24816.6|24796.6|24811.6|24791.6|24816.6|24796.6|24811.6|24791.6|2
1730911400000|2024-11-06 16:43:20|||||||||1
1730911410000|2024-11-06 16:43:30|24814.1|24794.1|24814.1|24794.1|24814.1|24794.1|24814.1|24794.1|2
1730911420000|2024-11-06 16:43:40|24813.4|24793.4|24801.3|24781.3|24813.4|24793.4|24801.3|24781.3|231
1730911430000|2024-11-06 16:43:50|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|24800.5|24780.5|4
1730911440000|2024-11-06 16:44:00|24800.5|24780.5|24800.5|24780.5|24800.5|24780.5|24800.5|24780.5|0
1730911450000|2024-11-06 16:44:10|24798.4|24778.4|24798.4|24778.4|24798.4|24778.4|24798.4|24778.4|1
1730911460000|2024-11-06 16:44:20|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|24800.9|24780.9|3
1730911470000|2024-11-06 16:44:30|24800.5|24780.5|24788.4|24768.4|24800.5|24780.5|24788.4|24768.4|28
1730911480000|2024-11-06 16:44:40|24790.5|24770.5|24790.9|24770.9|24790.9|24770.9|24790.5|24770.5|0
1730911490000|2024-11-06 16:44:50|24790.5|24770.5|24790.5|24770.5|24790.5|24770.5|24790.5|24770.5|2
1730911500000|2024-11-06 16:45:00|24790.9|24770.9|24790.5|24770.5|24790.9|24770.9|24790.5|24770.5|1
1730911520000|2024-11-06 16:45:20|24788.4|24768.4|24786.3|24766.3|24788.4|24768.4|24786.3|24766.3|3
1730911540000|2024-11-06 16:45:40|24785.9|24765.9|24780.9|24760.9|24785.9|24765.9|24780.9|24760.9|3
1730911550000|2024-11-06 16:45:50|||||||||1
1730911560000|2024-11-06 16:46:00|24783.4|24763.4|24788.4|24768.4|24788.4|24768.4|24783.4|24763.4|0
1730911570000|2024-11-06 16:46:10|||||||||101
1730911580000|2024-11-06 16:46:20|24801.3|24781.3|24808.8|24788.8|24808.8|24788.8|24801.3|24781.3|10
1730911590000|2024-11-06 16:46:30|24810.5|24790.5|24810.5|24790.5|24810.5|24790.5|24810.5|24790.5|24
1730911600000|2024-11-06 16:46:40|24806.3|24786.3|24806.3|24786.3|24806.3|24786.3|24806.3|24786.3|1
1730911610000|2024-11-06 16:46:50|24808.4|24788.4|24814.1|24794.1|24814.1|24794.1|24808.4|24788.4|52
1730911620000|2024-11-06 16:47:00|24816.3|24796.3|24821.6|24801.6|24821.6|24801.6|24816.3|24796.3|0
1730911630000|2024-11-06 16:47:10|24824.1|24804.1|24824.1|24804.1|24824.1|24804.1|24824.1|24804.1|20
1730911640000|2024-11-06 16:47:20|24824.5|24804.5|24826.6|24806.6|24826.6|24806.6|24824.5|24804.5|2
1730911650000|2024-11-06 16:47:30|24828.8|24808.8|24828.8|24808.8|24828.8|24808.8|24828.8|24808.8|0
1730911660000|2024-11-06 16:47:40|24831.6|24811.6|24831.6|24811.6|24831.6|24811.6|24831.6|24811.6|3
1730911670000|2024-11-06 16:47:50|24832|24812|24832|24812|24832|24812|24832|24812|3
1730911680000|2024-11-06 16:48:00|24831.6|24811.6|24831.6|24811.6|24831.6|24811.6|24831.6|24811.6|0
1730911690000|2024-11-06 16:48:10|24832|24812|24832.4|24812.4|24832.4|24812.4|24832|24812|52
1730911700000|2024-11-06 16:48:20|24832|24812|24832|24812|24832|24812|24832|24812|1
1730911710000|2024-11-06 16:48:30|24831.6|24811.6|24831.6|24811.6|24831.6|24811.6|24831.6|24811.6|0
1730911720000|2024-11-06 16:48:40|24834.1|24814.1|24832|24812|24834.1|24814.1|24832|24812|5
1730911730000|2024-11-06 16:48:50|24833.8|24813.8|24829.1|24809.1|24833.8|24813.8|24829.1|24809.1|6
1730911740000|2024-11-06 16:49:00|24828.4|24808.4|24827.7|24807.7|24828.4|24808.4|24827.7|24807.7|1
1730911760000|2024-11-06 16:49:20|24823.4|24803.4|24818.8|24798.8|24823.4|24803.4|24818.8|24798.8|1
1730911780000|2024-11-06 16:49:40|24818.4|24798.4|24808.8|24788.8|24818.4|24798.4|24808.8|24788.8|0
1730911790000|2024-11-06 16:49:50|24808.4|24788.4|24796.6|24776.6|24808.4|24788.4|24796.6|24776.6|2
1730911800000|2024-11-06 16:50:00|24797|24777|24797|24777|24797|24777|24797|24777|1
1730911810000|2024-11-06 16:50:10|24799.1|24779.1|24794.1|24774.1|24799.1|24779.1|24794.1|24774.1|3
1730911850000|2024-11-06 16:50:50|||||||||1
1730911860000|2024-11-06 16:51:00|24791.6|24771.6|24791.6|24771.6|24791.6|24771.6|24791.6|24771.6|3
1730911870000|2024-11-06 16:51:10|24789.1|24769.1|24789.1|24769.1|24789.1|24769.1|24789.1|24769.1|0
1730911880000|2024-11-06 16:51:20|24787|24767|24787|24767|24787|24767|24787|24767|0
1730911890000|2024-11-06 16:51:30|24784.9|24764.9|24784.9|24764.9|24784.9|24764.9|24784.9|24764.9|0
1730911900000|2024-11-06 16:51:40|||||||||2
1730911910000|2024-11-06 16:51:50|24784.5|24764.5|24786.6|24766.6|24786.6|24766.6|24784.5|24764.5|0
1730911930000|2024-11-06 16:52:10|24782.4|24762.4|24781.6|24761.6|24782.4|24762.4|24781.6|24761.6|2
1730911940000|2024-11-06 16:52:20|24782.4|24762.4|24784.5|24764.5|24784.5|24764.5|24782.4|24762.4|0
1730911970000|2024-11-06 16:52:50|24789.5|24769.5|24797|24777|24797|24777|24789.5|24769.5|5
1730911980000|2024-11-06 16:53:00|24794.5|24774.5|24794.5|24774.5|24796.6|24776.6|24794.5|24774.5|1
1730911990000|2024-11-06 16:53:10|24794.1|24774.1|24785.9|24765.9|24794.1|24774.1|24785.9|24765.9|4
1730912020000|2024-11-06 16:53:40|24785.5|24765.5|24779.1|24759.1|24785.5|24765.5|24779.1|24759.1|7
1730912030000|2024-11-06 16:53:50|24776.6|24756.6|24774.9|24754.9|24776.6|24756.6|24773.8|24753.8|5
1730912040000|2024-11-06 16:54:00|24775.2|24755.2|24781.6|24761.6|24781.6|24761.6|24775.2|24755.2|0
1730912050000|2024-11-06 16:54:10|24784.5|24764.5|24784.5|24764.5|24784.5|24764.5|24784.5|24764.5|1
1730912060000|2024-11-06 16:54:20|24784.1|24764.1|24784.1|24764.1|24784.1|24764.1|24784.1|24764.1|2
1730912070000|2024-11-06 16:54:30|24782|24762|24771.6|24751.6|24782|24762|24771.6|24751.6|5
1730912080000|2024-11-06 16:54:40|24772|24752|24774.1|24754.1|24774.1|24754.1|24772|24752|1
1730912090000|2024-11-06 16:54:50|24774.9|24754.9|24777|24757|24777|24757|24774.9|24754.9|0
1730912100000|2024-11-06 16:55:00|24779.1|24759.1|24784.5|24764.5|24787|24767|24779.1|24759.1|4
1730912110000|2024-11-06 16:55:10|24783.8|24763.8|24783.8|24763.8|24783.8|24763.8|24783.8|24763.8|1
1730912120000|2024-11-06 16:55:20|24781.6|24761.6|24781.6|24761.6|24781.6|24761.6|24781.6|24761.6|0
1730912140000|2024-11-06 16:55:40|24782|24762|24784.5|24764.5|24784.5|24764.5|24782|24762|0
1730912150000|2024-11-06 16:55:50|24784.9|24764.9|24787|24767|24787|24767|24784.9|24764.9|2
1730912160000|2024-11-06 16:56:00|24789.5|24769.5|24788.8|24768.8|24789.5|24769.5|24788.8|24768.8|317
1730912170000|2024-11-06 16:56:10|24788.4|24768.4|24788.4|24768.4|24788.4|24768.4|24788.4|24768.4|0
1730912200000|2024-11-06 16:56:40|24785.9|24765.9|24791.3|24771.3|24791.3|24771.3|24785.9|24765.9|4
1730912210000|2024-11-06 16:56:50|||||||||3
1730912230000|2024-11-06 16:57:10|||||||||2
1730912240000|2024-11-06 16:57:20|24793.8|24773.8|24793.8|24773.8|24793.8|24773.8|24793.8|24773.8|6
1730912250000|2024-11-06 16:57:30|||||||||2
1730912260000|2024-11-06 16:57:40|||||||||1
1730912290000|2024-11-06 16:58:10|24794.5|24774.5|24798.8|24778.8|24798.8|24778.8|24794.5|24774.5|1
1730912300000|2024-11-06 16:58:20|||||||||3
1730912310000|2024-11-06 16:58:30|24798.4|24778.4|24793.4|24773.4|24798.4|24778.4|24793.4|24773.4|6
1730912320000|2024-11-06 16:58:40|24793|24773|24790.9|24770.9|24793|24773|24790.9|24770.9|2
1730912330000|2024-11-06 16:58:50|||||||||2
1730912340000|2024-11-06 16:59:00|24793.4|24773.4|24788.8|24768.8|24793.4|24773.4|24788.8|24768.8|6
1730912350000|2024-11-06 16:59:10|24783.8|24763.8|24791.3|24751.3|24793.4|24763.8|24783.8|24751.3|0
1730912360000|2024-11-06 16:59:20|24781.6|24761.6|24781.6|24761.6|24781.6|24761.6|24781.6|24761.6|0
1730912370000|2024-11-06 16:59:30|24783.8|24763.8|24776.3|24756.3|24783.8|24763.8|24776.3|24756.3|3
1730912380000|2024-11-06 16:59:40|24775.9|24755.9|24773.8|24753.8|24775.9|24755.9|24773.8|24753.8|1
1730912390000|2024-11-06 16:59:50|24774.1|24754.1|24776.6|24756.6|24776.6|24756.6|24774.1|24754.1|1
1730912400000|2024-11-06 17:00:00|24781.3|24761.3|24781.3|24761.3|24781.3|24761.3|24781.3|24761.3|4
1730912410000|2024-11-06 17:00:10|24783.8|24763.8|24786.3|24766.3|24786.3|24766.3|24783.8|24763.8|6
1730912420000|2024-11-06 17:00:20|||||||||3
1730912430000|2024-11-06 17:00:30|||||||||7
1730912440000|2024-11-06 17:00:40|||||||||4
1730912450000|2024-11-06 17:00:50|||||||||5
1730912460000|2024-11-06 17:01:00|||||||||4
1730912470000|2024-11-06 17:01:10|||||||||4
1730912480000|2024-11-06 17:01:20|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|24788.8|24768.8|4
1730912490000|2024-11-06 17:01:30|||||||||3
1730912500000|2024-11-06 17:01:40|||||||||3
1730912510000|2024-11-06 17:01:50|24789.5|24769.5|24793.8|24773.8|24793.8|24773.8|24789.5|24769.5|3
1730912520000|2024-11-06 17:02:00|24793.4|24773.4|24791.3|24771.3|24793.4|24773.4|24791.3|24771.3|10
1730912530000|2024-11-06 17:02:10|24793.8|24773.8|24791.3|24771.3|24793.8|24773.8|24790.9|24770.9|5
1730912540000|2024-11-06 17:02:20|24793.8|24773.8|24799.5|24779.5|24801.6|24781.6|24793.8|24773.8|110
1730912550000|2024-11-06 17:02:30|24801.6|24781.6|24801.6|24781.6|24801.6|24781.6|24801.6|24781.6|1
1730912560000|2024-11-06 17:02:40|24802|24782|24801.6|24781.6|24802|24782|24801.6|24781.6|5
1730912570000|2024-11-06 17:02:50|24802|24782|24804.1|24784.1|24804.1|24784.1|24802|24782|20
1730912580000|2024-11-06 17:03:00|24804.5|24784.5|24804.5|24784.5|24804.5|24784.5|24804.5|24784.5|0
1730912590000|2024-11-06 17:03:10|24809.5|24789.5|24809.5|24789.5|24809.5|24789.5|24809.5|24789.5|7
1730912600000|2024-11-06 17:03:20|24812|24792|24812|24792|24812|24792|24812|24792|10
1730912610000|2024-11-06 17:03:30|24814.5|24794.5|24814.5|24794.5|24814.5|24794.5|24814.5|24794.5|0
1730912620000|2024-11-06 17:03:40|24814.9|24794.9|24819.9|24799.9|24819.9|24799.9|24814.9|24794.9|9
1730912630000|2024-11-06 17:03:50|24822.4|24802.4|24822.4|24802.4|24822.4|24802.4|24822.4|24802.4|5
1730912650000|2024-11-06 17:04:10|||||||||9
1730912670000|2024-11-06 17:04:30|24824.5|24804.5|24824.5|24804.5|24824.5|24804.5|24824.5|24804.5|7
1730912680000|2024-11-06 17:04:40|24822|24802|24822|24802|24822|24802|24822|24802|12
1730912690000|2024-11-06 17:04:50|||||||||5
1730912710000|2024-11-06 17:05:10|||||||||11
1730912720000|2024-11-06 17:05:20|24824.1|24804.1|24831.6|24811.6|24831.6|24811.6|24824.1|24804.1|13
1730912730000|2024-11-06 17:05:30|24840.2|24820.2|24840.2|24820.2|24840.2|24820.2|24840.2|24820.2|13
1730912740000|2024-11-06 17:05:40|24842.7|24822.7|24842.7|24822.7|24842.7|24822.7|24842.7|24822.7|10
1730912750000|2024-11-06 17:05:50|||||||||8
1730912770000|2024-11-06 17:06:10|||||||||5
1730912780000|2024-11-06 17:06:20|24842|24822|24839.9|24819.9|24842|24822|24839.9|24819.9|12
1730912790000|2024-11-06 17:06:30|||||||||6
1730912800000|2024-11-06 17:06:40|24837.7|24817.7|24832.7|24812.7|24837.7|24817.7|24832.7|24812.7|4
1730912820000|2024-11-06 17:07:00|24832.4|24812.4|24832.4|24812.4|24832.4|24812.4|24832.4|24812.4|0
1730912830000|2024-11-06 17:07:10|24832|24812|24825.2|24805.2|24832|24812|24825.2|24805.2|1
1730912840000|2024-11-06 17:07:20|24827.4|24807.4|24834.9|24814.9|24834.9|24814.9|24827.4|24807.4|10
1730912850000|2024-11-06 17:07:30|24837.4|24817.4|24837.4|24817.4|24837.4|24817.4|24837.4|24817.4|2
1730912860000|2024-11-06 17:07:40|24839.9|24819.9|24839.9|24819.9|24839.9|24819.9|24839.9|24819.9|1
1730912870000|2024-11-06 17:07:50|24840.2|24820.2|24834.9|24814.9|24840.2|24820.2|24834.9|24814.9|8
1730912880000|2024-11-06 17:08:00|24832.7|24812.7|24832.4|24812.4|24832.7|24812.7|24832.4|24812.4|1
1730912890000|2024-11-06 17:08:10|24829.9|24809.9|24827.7|24807.7|24829.9|24809.9|24827.7|24807.7|0
1730912900000|2024-11-06 17:08:20|24827.4|24807.4|24819.1|24799.1|24827.4|24807.4|24819.1|24799.1|14
1730912910000|2024-11-06 17:08:30|24818.8|24798.8|24818.8|24798.8|24818.8|24798.8|24818.8|24798.8|3
1730912920000|2024-11-06 17:08:40|24817|24797|24825.2|24805.2|24825.2|24805.2|24817|24797|6
1730912930000|2024-11-06 17:08:50|24830.2|24810.2|24849.9|24829.9|24854.9|24829.9|24830.2|24810.2|33
1730912940000|2024-11-06 17:09:00|24852.4|24832.4|24852.7|24832.7|24852.7|24832.7|24852|24832|12
1730912960000|2024-11-06 17:09:20|24852.4|24832.4|24844.9|24824.9|24852.4|24832.4|24844.9|24824.9|5
1730912970000|2024-11-06 17:09:30|24844.1|24824.1|24839.9|24819.9|24844.1|24824.1|24839.9|24819.9|0
1730912980000|2024-11-06 17:09:40|24840.2|24820.2|24842.4|24822.4|24842.4|24822.4|24840.2|24820.2|2
1730912990000|2024-11-06 17:09:50|||||||||1
1730913000000|2024-11-06 17:10:00|||||||||274
1730913010000|2024-11-06 17:10:10|24842.7|24822.7|24844.9|24824.9|24844.9|24824.9|24842.7|24822.7|3
1730913020000|2024-11-06 17:10:20|24847.7|24827.7|24847.7|24827.7|24847.7|24827.7|24847.7|24827.7|1
1730913030000|2024-11-06 17:10:30|||||||||1
1730913050000|2024-11-06 17:10:50|||||||||2
1730913060000|2024-11-06 17:11:00|24847.4|24827.4|24854.9|24814.9|24854.9|24827.4|24847.4|24814.9|3
1730913070000|2024-11-06 17:11:10|24842.4|24822.4|24834.5|24814.5|24842.4|24822.4|24834.5|24814.5|1
1730913080000|2024-11-06 17:11:20|24832.4|24812.4|24822.7|24802.7|24832.4|24812.4|24822.7|24802.7|1
1730913090000|2024-11-06 17:11:30|24822.4|24802.4|24822.7|24802.7|24822.7|24802.7|24822.4|24802.4|0
1730913100000|2024-11-06 17:11:40|24822.4|24802.4|24822.4|24802.4|24822.4|24802.4|24822.4|24802.4|0
1730913110000|2024-11-06 17:11:50|24822.7|24802.7|24822.7|24802.7|24822.7|24802.7|24822.7|24802.7|0
1730913120000|2024-11-06 17:12:00|24822|24802|24812.4|24792.4|24822|24802|24812|24792|3
1730913130000|2024-11-06 17:12:10|24807.4|24787.4|24807.7|24787.7|24807.7|24787.7|24804.9|24784.9|3
1730913140000|2024-11-06 17:12:20|24809.9|24789.9|24815.2|24795.2|24815.2|24795.2|24809.9|24789.9|1
1730913150000|2024-11-06 17:12:30|24817.7|24797.7|24830.2|24810.2|24830.2|24810.2|24817.7|24797.7|2
1730913160000|2024-11-06 17:12:40|||||||||1
1730913170000|2024-11-06 17:12:50|24832.7|24812.7|24832.7|24812.7|24832.7|24812.7|24832.7|24812.7|0
1730913180000|2024-11-06 17:13:00|24835.2|24815.2|24835.2|24815.2|24835.2|24815.2|24835.2|24815.2|7
1730913210000|2024-11-06 17:13:30|||||||||2
1730913240000|2024-11-06 17:14:00|24832.7|24812.7|24835.2|24815.2|24835.2|24815.2|24832.7|24812.7|1
1730913250000|2024-11-06 17:14:10|||||||||2
1730913260000|2024-11-06 17:14:20|24837.7|24817.7|24842|24822|24842|24822|24837.7|24817.7|3
1730913270000|2024-11-06 17:14:30|24844.1|24824.1|24842|24822|24844.1|24824.1|24842|24822|54
1730913280000|2024-11-06 17:14:40|||||||||5
1730913290000|2024-11-06 17:14:50|||||||||1
1730913300000|2024-11-06 17:15:00|||||||||2
1730913310000|2024-11-06 17:15:10|24839.9|24819.9|24837|24817|24839.9|24819.9|24837|24817|1
1730913320000|2024-11-06 17:15:20|||||||||1
1730913340000|2024-11-06 17:15:40|24832.7|24812.7|24832.7|24812.7|24832.7|24812.7|24832.7|24812.7|0
1730913350000|2024-11-06 17:15:50|||||||||1
1730913360000|2024-11-06 17:16:00|24832.4|24812.4|24830.2|24810.2|24832.4|24812.4|24830.2|24810.2|1
1730913370000|2024-11-06 17:16:10|||||||||3
1730913380000|2024-11-06 17:16:20|24829.9|24809.9|24830.2|24810.2|24830.2|24810.2|24828.1|24808.1|1
1730913400000|2024-11-06 17:16:40|24827.7|24807.7|24812.4|24792.4|24827.7|24807.7|24812.4|24792.4|6
1730913410000|2024-11-06 17:16:50|24812.7|24792.7|24807.7|24787.7|24812.7|24792.7|24807.7|24787.7|4
1730913420000|2024-11-06 17:17:00|24805.2|24785.2|24805.2|24785.2|24805.2|24785.2|24805.2|24785.2|2
1730913430000|2024-11-06 17:17:10|24800.2|24780.2|24809.9|24769.9|24809.9|24780.2|24800.2|24769.9|0
1730913440000|2024-11-06 17:17:20|24800.2|24780.2|24792.4|24772.4|24807.7|24780.2|24792.4|24767.7|9
1730913450000|2024-11-06 17:17:30|24790.2|24770.2|24794.9|24774.9|24794.9|24774.9|24790.2|24770.2|0
1730913460000|2024-11-06 17:17:40|24795.2|24775.2|24795.2|24775.2|24795.2|24775.2|24795.2|24775.2|5
1730913470000|2024-11-06 17:17:50|||||||||1
1730913490000|2024-11-06 17:18:10|24794.9|24774.9|24794.9|24774.9|24794.9|24774.9|24794.9|24774.9|1
1730913500000|2024-11-06 17:18:20|||||||||2
1730913510000|2024-11-06 17:18:30|24787.7|24767.7|24787.4|24767.4|24787.7|24767.7|24787.4|24767.4|1
1730913520000|2024-11-06 17:18:40|24784.9|24764.9|24787.4|24767.4|24787.4|24767.4|24784.9|24764.9|4
1730913530000|2024-11-06 17:18:50|24787|24767|24785.2|24765.2|24787|24767|24784.8|24764.8|2
1730913540000|2024-11-06 17:19:00|24782.7|24762.7|24780.2|24760.2|24782.7|24762.7|24780.2|24760.2|4
1730913550000|2024-11-06 17:19:10|||||||||4
1730913560000|2024-11-06 17:19:20|24782.7|24762.7|24782.7|24762.7|24782.7|24762.7|24782.7|24762.7|1
1730913570000|2024-11-06 17:19:30|24785.2|24765.2|24784.8|24764.8|24785.2|24765.2|24782.7|24762.7|3
1730913580000|2024-11-06 17:19:40|24782.7|24762.7|24779.8|24759.8|24782.7|24762.7|24779.8|24759.8|4
1730913590000|2024-11-06 17:19:50|24780.6|24760.6|24784.8|24764.8|24784.8|24764.8|24780.6|24760.6|8
1730913600000|2024-11-06 17:20:00|||||||||3
1730913610000|2024-11-06 17:20:10|24782.7|24762.7|24787.3|24767.3|24787.3|24767.3|24782.7|24762.7|2
1730913620000|2024-11-06 17:20:20|24789.5|24769.5|24789.5|24769.5|24789.5|24769.5|24789.5|24769.5|23
1730913630000|2024-11-06 17:20:30|24789.8|24769.8|24787.7|24767.7|24789.8|24769.8|24785.2|24765.2|20
1730913640000|2024-11-06 17:20:40|24785.6|24765.6|24795.2|24775.2|24795.2|24775.2|24785.6|24765.6|13
1730913650000|2024-11-06 17:20:50|||||||||3
1730913660000|2024-11-06 17:21:00|24797.3|24777.3|24800.2|24780.2|24802.7|24782.7|24797.3|24777.3|19
1730913670000|2024-11-06 17:21:10|24802.7|24782.7|24807.7|24787.7|24807.7|24787.7|24802.7|24782.7|7
1730913680000|2024-11-06 17:21:20|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|2
1730913690000|2024-11-06 17:21:30|24802.7|24782.7|24802.7|24782.7|24802.7|24782.7|24802.7|24782.7|3
1730913700000|2024-11-06 17:21:40|||||||||1
1730913710000|2024-11-06 17:21:50|||||||||1
1730913720000|2024-11-06 17:22:00|24802|24782|24799.8|24779.8|24802|24782|24795.2|24775.2|36
1730913730000|2024-11-06 17:22:10|24800.2|24780.2|24802.3|24782.3|24802.3|24782.3|24799.8|24779.8|3
1730913740000|2024-11-06 17:22:20|24802|24782|24800.2|24780.2|24802|24782|24799.8|24779.8|0
1730913750000|2024-11-06 17:22:30|24799.8|24779.8|24807.3|24787.3|24807.3|24787.3|24799.8|24779.8|47
1730913760000|2024-11-06 17:22:40|24805.2|24785.2|24807.7|24787.7|24809.8|24789.8|24805.2|24785.2|15
1730913770000|2024-11-06 17:22:50|24807.3|24787.3|24804.8|24784.8|24807.3|24787.3|24804.8|24784.8|3
1730913780000|2024-11-06 17:23:00|24802.3|24782.3|24802.3|24782.3|24802.3|24782.3|24802.3|24782.3|12
1730913790000|2024-11-06 17:23:10|24800.2|24780.2|24807.3|24787.3|24807.3|24787.3|24800.2|24780.2|125
1730913800000|2024-11-06 17:23:20|24807|24787|24804.1|24784.1|24807|24787|24804.1|24784.1|9
1730913810000|2024-11-06 17:23:30|24802|24782|24804.5|24784.5|24804.5|24784.5|24801.6|24781.6|13
1730913820000|2024-11-06 17:23:40|24800.2|24780.2|24802.3|24782.3|24802.3|24782.3|24799.8|24779.8|14
1730913830000|2024-11-06 17:23:50|24804.5|24784.5|24807.3|24787.3|24807.3|24787.3|24804.5|24784.5|14
1730913840000|2024-11-06 17:24:00|24809.5|24789.5|24812.3|24792.3|24812.3|24792.3|24809.5|24789.5|13
1730913850000|2024-11-06 17:24:10|24812.7|24792.7|24824.8|24804.8|24824.8|24804.8|24812.3|24792.3|39
1730913860000|2024-11-06 17:24:20|24824.5|24804.5|24827|24807|24827|24807|24824.5|24804.5|28
1730913870000|2024-11-06 17:24:30|24824.8|24804.8|24827|24807|24827|24807|24822.3|24802.3|20
1730913880000|2024-11-06 17:24:40|24827.3|24807.3|24842.7|24822.7|24842.7|24822.7|24827.3|24807.3|193
1730913890000|2024-11-06 17:24:50|24845.2|24825.2|24847.3|24827.3|24855.2|24835.2|24845.2|24825.2|94
1730913900000|2024-11-06 17:25:00|24847|24827|24842.7|24822.7|24847|24827|24842.3|24822.3|23
1730913920000|2024-11-06 17:25:20|24843.1|24823.1|24819.8|24799.8|24843.1|24823.1|24819.5|24799.5|139
1730913930000|2024-11-06 17:25:30|24820.2|24800.2|24822.3|24802.3|24822.7|24802.7|24820.2|24800.2|7
1730913940000|2024-11-06 17:25:40|24822|24802|24822|24802|24822|24802|24822|24802|4
1730913950000|2024-11-06 17:25:50|24822.3|24802.3|24817.3|24797.3|24822.3|24802.3|24817|24797|5
1730913960000|2024-11-06 17:26:00|24817|24797|24817.3|24797.3|24817.3|24797.3|24817|24797|0
1730913970000|2024-11-06 17:26:10|||||||||5
1730913980000|2024-11-06 17:26:20|24817|24797|24814.1|24794.1|24817|24797|24814.1|24794.1|1
1730913990000|2024-11-06 17:26:30|24814.5|24794.5|24814.1|24794.1|24814.5|24794.5|24814.1|24794.1|0
1730914010000|2024-11-06 17:26:50|24814.5|24794.5|24809.5|24789.5|24814.5|24794.5|24809.5|24789.5|1
1730914020000|2024-11-06 17:27:00|24807.3|24787.3|24807.3|24787.3|24807.3|24787.3|24805.2|24785.2|3
1730914030000|2024-11-06 17:27:10|24807.7|24787.7|24809.5|24789.5|24809.5|24789.5|24807.7|24787.7|0
1730914040000|2024-11-06 17:27:20|24807.3|24787.3|24805.2|24785.2|24807.3|24787.3|24805.2|24785.2|1
1730914070000|2024-11-06 17:27:50|||||||||3
1730914080000|2024-11-06 17:28:00|24804.5|24784.5|24804.1|24784.1|24804.5|24784.5|24804.1|24784.1|5
1730914090000|2024-11-06 17:28:10|24804.5|24784.5|24804.5|24784.5|24804.5|24784.5|24802.3|24782.3|0
1730914100000|2024-11-06 17:28:20|24805.2|24785.2|24805.2|24785.2|24805.2|24785.2|24805.2|24785.2|39
1730914110000|2024-11-06 17:28:30|24805.6|24785.6|24805.6|24785.6|24805.6|24785.6|24805.6|24785.6|0
1730914130000|2024-11-06 17:28:50|24807.7|24787.7|24809.1|24789.1|24809.1|24789.1|24807|24787|265
1730914140000|2024-11-06 17:29:00|24809.5|24789.5|24809.5|24789.5|24809.5|24789.5|24809.5|24789.5|2
1730914150000|2024-11-06 17:29:10|24812|24792|24817|24797|24817|24797|24812|24792|0
1730914160000|2024-11-06 17:29:20|24819.5|24799.5|24819.5|24799.5|24819.5|24799.5|24819.5|24799.5|0
1730914180000|2024-11-06 17:29:40|24824.5|24804.5|24824.5|24804.5|24824.5|24804.5|24824.5|24804.5|1
1730914190000|2024-11-06 17:29:50|24827|24807|24827|24807|24827|24807|24827|24807|0
1730914200000|2024-11-06 17:30:00|24831.6|24811.6|24832|24812|24832|24812|24831.6|24811.6|2
1730914210000|2024-11-06 17:30:10|24837|24817|24837|24817|24837|24817|24837|24817|5
1730914230000|2024-11-06 17:30:30|24834.8|24814.8|24835.6|24815.6|24835.6|24815.6|24831.6|24811.6|208
1730914240000|2024-11-06 17:30:40|24839.8|24819.8|24839.8|24819.8|24840.2|24820.2|24837.7|24817.7|0
1730914250000|2024-11-06 17:30:50|24840.2|24820.2|24840.2|24820.2|24840.2|24820.2|24840.2|24820.2|1
1730914260000|2024-11-06 17:31:00|24839.5|24819.5|24842.3|24822.3|24842.3|24822.3|24837.3|24817.3|14
1730914270000|2024-11-06 17:31:10|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|1
1730914280000|2024-11-06 17:31:20|24849.8|24829.8|24857.7|24837.7|24857.7|24837.7|24849.8|24829.8|8
1730914290000|2024-11-06 17:31:30|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|24859.8|24839.8|0
1730914300000|2024-11-06 17:31:40|24859.5|24839.5|24860.2|24840.2|24860.2|24840.2|24857.3|24837.3|3
1730914310000|2024-11-06 17:31:50|24862.3|24842.3|24863.1|24843.1|24863.1|24843.1|24862.3|24842.3|49
1730914320000|2024-11-06 17:32:00|24865.2|24845.2|24865.2|24845.2|24865.2|24845.2|24865.2|24845.2|7
1730914340000|2024-11-06 17:32:20|||||||||3
1730914350000|2024-11-06 17:32:30|24862.7|24842.7|24862.7|24842.7|24862.7|24842.7|24862.7|24842.7|4
1730914380000|2024-11-06 17:33:00|24862|24842|24857.7|24837.7|24862|24842|24857.7|24837.7|5
1730914430000|2024-11-06 17:33:50|24860.2|24840.2|24862.3|24842.3|24862.3|24842.3|24860.2|24840.2|0
1730914440000|2024-11-06 17:34:00|24862.7|24842.7|24862.7|24842.7|24862.7|24842.7|24862.7|24842.7|0
1730914450000|2024-11-06 17:34:10|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|0
1730914460000|2024-11-06 17:34:20|24862.7|24842.7|24862.7|24842.7|24862.7|24842.7|24862.7|24842.7|0
1730914480000|2024-11-06 17:34:40|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|24864.8|24844.8|0
1730914500000|2024-11-06 17:35:00|24860.6|24840.6|24860.2|24840.2|24860.6|24840.6|24860.2|24840.2|4
1730914510000|2024-11-06 17:35:10|24862.3|24842.3|24841.2|24821.2|24862.3|24842.3|24840.9|24820.9|75
1730914520000|2024-11-06 17:35:20|24841.6|24821.6|24843.7|24823.7|24843.7|24823.7|24841.6|24821.6|0
1730914560000|2024-11-06 17:36:00|24843.4|24823.4|24840.9|24820.9|24843.4|24823.4|24840.9|24820.9|0
1730914570000|2024-11-06 17:36:10|24841.6|24821.6|24832.3|24812.3|24843.7|24823.7|24832.3|24812.3|1
1730914580000|2024-11-06 17:36:20|24832.7|24812.7|24835.6|24815.6|24835.6|24815.6|24832.7|24812.7|7
1730914590000|2024-11-06 17:36:30|||||||||1
1730914600000|2024-11-06 17:36:40|24837.7|24817.7|24837.7|24817.7|24837.7|24817.7|24837.7|24817.7|0
1730914630000|2024-11-06 17:37:10|24839.8|24819.8|24839.8|24819.8|24839.8|24819.8|24839.8|24819.8|0
1730914640000|2024-11-06 17:37:20|24840.2|24820.2|24840.9|24820.9|24840.9|24820.9|24840.2|24820.2|10
1730914650000|2024-11-06 17:37:30|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|24847.3|24827.3|0
1730914660000|2024-11-06 17:37:40|24845.2|24825.2|24845.2|24825.2|24845.2|24825.2|24845.2|24825.2|2
1730914720000|2024-11-06 17:38:40|24844.8|24824.8|24837.7|24817.7|24844.8|24824.8|24837.7|24817.7|5
1730914730000|2024-11-06 17:38:50|24837.3|24817.3|24837.3|24817.3|24837.3|24817.3|24837.3|24817.3|1
1730914740000|2024-11-06 17:39:00|24835.2|24815.2|24832.3|24812.3|24835.2|24815.2|24832|24812|2
1730914750000|2024-11-06 17:39:10|||||||||1
1730914760000|2024-11-06 17:39:20|24833.4|24813.4|24837.7|24817.7|24837.7|24817.7|24833.4|24813.4|1
1730914790000|2024-11-06 17:39:50|||||||||1
1730914830000|2024-11-06 17:40:30|24845.2|24825.2|24847.3|24827.3|24847.7|24827.7|24845.2|24825.2|5
1730914850000|2024-11-06 17:40:50|24847|24827|24844.8|24824.8|24847|24827|24844.8|24824.8|0
1730914910000|2024-11-06 17:41:50|24845.2|24825.2|24845.2|24825.2|24845.2|24825.2|24845.2|24825.2|4
1730914930000|2024-11-06 17:42:10|||||||||1
1730915040000|2024-11-06 17:44:00|||||||||104
1730915050000|2024-11-06 17:44:10|24850.2|24830.2|24850.2|24830.2|24852.3|24832.3|24849.8|24829.8|1
1730915060000|2024-11-06 17:44:20|24852.3|24832.3|24850.2|24830.2|24852.3|24832.3|24850.2|24830.2|1
1730915080000|2024-11-06 17:44:40|24850.6|24830.6|24854.8|24834.8|24854.8|24834.8|24850.6|24830.6|0
1730915150000|2024-11-06 17:45:50|24850.2|24830.2|24850.2|24830.2|24850.2|24830.2|24850.2|24830.2|2
1730915170000|2024-11-06 17:46:10|24852.3|24832.3|24850.2|24830.2|24852.3|24832.3|24850.2|24830.2|0
1730915210000|2024-11-06 17:46:50|24849.8|24829.8|24849.8|24829.8|24849.8|24829.8|24849.8|24829.8|5
1730915220000|2024-11-06 17:47:00|24847.7|24827.7|24847.7|24827.7|24847.7|24827.7|24847.7|24827.7|0
1730915240000|2024-11-06 17:47:20|24845.2|24825.2|24842.7|24822.7|24845.2|24825.2|24842.7|24822.7|3
1730915260000|2024-11-06 17:47:40|24845.2|24825.2|24845.2|24825.2|24845.2|24825.2|24845.2|24825.2|2
1730915270000|2024-11-06 17:47:50|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|24845.6|24825.6|6
1730915280000|2024-11-06 17:48:00|24848.1|24828.1|24848.1|24828.1|24848.1|24828.1|24848.1|24828.1|0
1730915300000|2024-11-06 17:48:20|24850.2|24830.2|24850.2|24830.2|24850.2|24830.2|24850.2|24830.2|2
1730915310000|2024-11-06 17:48:30|24855.2|24835.2|24855.2|24835.2|24855.2|24835.2|24855.2|24835.2|3
1730915320000|2024-11-06 17:48:40|||||||||2
1730915340000|2024-11-06 17:49:00|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|24857.3|24837.3|1
1730915360000|2024-11-06 17:49:20|24857.7|24837.7|24860.2|24840.2|24860.2|24840.2|24857.7|24837.7|2
1730915400000|2024-11-06 17:50:00|24860.9|24840.9|24889.1|24869.1|24889.1|24869.1|24860.9|24840.9|12
1730915410000|2024-11-06 17:50:10|||||||||1
1730915420000|2024-11-06 17:50:20|24889.5|24869.5|24884.8|24864.8|24889.5|24869.5|24884.8|24864.8|10
1730915430000|2024-11-06 17:50:30|24882.3|24862.3|24882.7|24862.7|24882.7|24862.7|24882.3|24862.3|3
1730915440000|2024-11-06 17:50:40|24885.2|24865.2|24885.2|24865.2|24885.2|24865.2|24885.2|24865.2|0
1730915450000|2024-11-06 17:50:50|||||||||15
1730915460000|2024-11-06 17:51:00|24882.7|24862.7|24874.8|24854.8|24884.5|24864.5|24874.8|24854.8|2
1730915470000|2024-11-06 17:51:10|||||||||1
1730915510000|2024-11-06 17:51:50|||||||||2
1730915540000|2024-11-06 17:52:20|24875.2|24855.2|24862.3|24842.3|24875.2|24855.2|24862.3|24842.3|7
1730915550000|2024-11-06 17:52:30|24862|24842|24862|24842|24862|24842|24862|24842|2
1730915560000|2024-11-06 17:52:40|24859.8|24839.8|24857.3|24837.3|24859.8|24839.8|24857.3|24837.3|2
1730915600000|2024-11-06 17:53:20|||||||||2
1730915630000|2024-11-06 17:53:50|24858.1|24838.1|24862.7|24842.7|24862.7|24842.7|24858.1|24838.1|16
1730915640000|2024-11-06 17:54:00|24865.2|24845.2|24868.1|24848.1|24868.1|24848.1|24865.2|24845.2|5
1730915650000|2024-11-06 17:54:10|24870.2|24850.2|24870.2|24850.2|24870.2|24850.2|24870.2|24850.2|0
1730915680000|2024-11-06 17:54:40|24872.7|24852.7|24872.7|24852.7|24872.7|24852.7|24870.2|24850.2|3
1730915690000|2024-11-06 17:54:50|24872.3|24852.3|24872.3|24852.3|24872.3|24852.3|24872.3|24852.3|2
1730915700000|2024-11-06 17:55:00|24870.2|24850.2|24875.2|24855.2|24875.2|24855.2|24870.2|24850.2|0
1730915720000|2024-11-06 17:55:20|24879.8|24859.8|24879.8|24859.8|24879.8|24859.8|24879.8|24859.8|1
1730915730000|2024-11-06 17:55:30|||||||||5
1730915770000|2024-11-06 17:56:10|24877.7|24857.7|24877.7|24857.7|24877.7|24857.7|24877.7|24857.7|1
1730915780000|2024-11-06 17:56:20|24880.6|24860.6|24879.8|24859.8|24880.6|24860.6|24879.8|24859.8|3
1730915790000|2024-11-06 17:56:30|||||||||2
1730915810000|2024-11-06 17:56:50|24877.7|24857.7|24877.7|24857.7|24877.7|24857.7|24877.7|24857.7|13
1730915820000|2024-11-06 17:57:00|24875.2|24855.2|24875.2|24855.2|24875.2|24855.2|24875.2|24855.2|2
1730915830000|2024-11-06 17:57:10|24874.8|24854.8|24874.8|24854.8|24874.8|24854.8|24874.8|24854.8|3
1730915850000|2024-11-06 17:57:30|24872.7|24852.7|24874.8|24854.8|24874.8|24854.8|24872.3|24852.3|7
1730915860000|2024-11-06 17:57:40|24872.3|24852.3|24872.3|24852.3|24872.3|24852.3|24872.3|24852.3|1
1730915870000|2024-11-06 17:57:50|||||||||1
1730915930000|2024-11-06 17:58:50|24872|24852|24872|24852|24872|24852|24872|24852|0
1730915940000|2024-11-06 17:59:00|24869.8|24849.8|24869.8|24849.8|24869.8|24849.8|24869.8|24849.8|2
1730915950000|2024-11-06 17:59:10|24870.2|24850.2|24869.8|24849.8|24870.2|24850.2|24869.8|24849.8|9
1730915960000|2024-11-06 17:59:20|24870.2|24850.2|24870.2|24850.2|24870.2|24850.2|24870.2|24850.2|0
1730915970000|2024-11-06 17:59:30|24869.8|24849.8|24869.8|24849.8|24869.8|24849.8|24869.8|24849.8|3
1730915980000|2024-11-06 17:59:40|24869.5|24849.5|24857.7|24837.7|24869.5|24849.5|24857.7|24837.7|4
1730915990000|2024-11-06 17:59:50|||||||||15
1730916000000|2024-11-06 18:00:00|24857.3|24837.3|24857.7|24837.7|24859.5|24839.5|24852.7|24832.7|24
1730916010000|2024-11-06 18:00:10|24858.1|24838.1|24858.1|24838.1|24858.1|24838.1|24858.1|24838.1|0
1730916020000|2024-11-06 18:00:20|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|0
1730916060000|2024-11-06 18:01:00|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|2
1730916070000|2024-11-06 18:01:10|24864.5|24844.5|24865.2|24845.2|24865.2|24845.2|24864.5|24844.5|102
1730916080000|2024-11-06 18:01:20|24867.7|24847.7|24867.7|24847.7|24867.7|24847.7|24865.2|24845.2|3
1730916090000|2024-11-06 18:01:30|24867.3|24847.3|24865.6|24845.6|24867.3|24847.3|24865.6|24845.6|1
1730916100000|2024-11-06 18:01:40|24867.7|24847.7|24865.6|24845.6|24867.7|24847.7|24865.6|24845.6|0
1730916110000|2024-11-06 18:01:50|24867.3|24847.3|24868.1|24848.1|24868.1|24848.1|24865.2|24845.2|0
1730916120000|2024-11-06 18:02:00|24865.2|24845.2|24863.1|24843.1|24865.2|24845.2|24863.1|24843.1|1
1730916130000|2024-11-06 18:02:10|24860.9|24840.9|24858.4|24838.4|24860.9|24840.9|24858.4|24838.4|2
1730916170000|2024-11-06 18:02:50|24855.9|24835.9|24855.9|24835.9|24855.9|24835.9|24855.6|24835.6|0
1730916180000|2024-11-06 18:03:00|24855.2|24835.2|24863.4|24843.4|24863.4|24843.4|24855.2|24835.2|6
1730916190000|2024-11-06 18:03:10|24865.9|24845.9|24865.9|24845.9|24865.9|24845.9|24865.9|24845.9|0
1730916210000|2024-11-06 18:03:30|24865.2|24845.2|24862.7|24842.7|24865.2|24845.2|24862.7|24842.7|2
1730916220000|2024-11-06 18:03:40|24857.7|24837.7|24857.7|24837.7|24857.7|24837.7|24857.7|24837.7|29
1730916230000|2024-11-06 18:03:50|||||||||9
1730916240000|2024-11-06 18:04:00|24862.3|24842.3|24862.7|24842.7|24864.8|24844.8|24862.3|24842.3|3
1730916250000|2024-11-06 18:04:10|||||||||3
1730916270000|2024-11-06 18:04:30|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|24862.3|24842.3|1
1730916280000|2024-11-06 18:04:40|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|0
1730916290000|2024-11-06 18:04:50|||||||||1
1730916300000|2024-11-06 18:05:00|24858.1|24838.1|24858.1|24838.1|24858.1|24838.1|24858.1|24838.1|1
1730916310000|2024-11-06 18:05:10|24855.2|24835.2|24855.2|24835.2|24855.6|24835.6|24855.2|24835.2|0
1730916340000|2024-11-06 18:05:40|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|0
1730916370000|2024-11-06 18:06:10|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|24855.6|24835.6|0
1730916390000|2024-11-06 18:06:30|24855.2|24835.2|24855.2|24835.2|24855.2|24835.2|24855.2|24835.2|0
1730916400000|2024-11-06 18:06:40|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|0
1730916430000|2024-11-06 18:07:10|24855.2|24835.2|24855.2|24835.2|24855.2|24835.2|24855.2|24835.2|0
1730916450000|2024-11-06 18:07:30|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|3
1730916460000|2024-11-06 18:07:40|||||||||1
1730916470000|2024-11-06 18:07:50|||||||||1
1730916480000|2024-11-06 18:08:00|24852.7|24832.7|24852.7|24832.7|24852.7|24832.7|24852.7|24832.7|1
1730916490000|2024-11-06 18:08:10|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|1
1730916500000|2024-11-06 18:08:20|||||||||2
1730916510000|2024-11-06 18:08:30|||||||||1
1730916530000|2024-11-06 18:08:50|24852.7|24832.7|24852.7|24832.7|24853.1|24833.1|24852.7|24832.7|4
1730916540000|2024-11-06 18:09:00|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|24853.1|24833.1|1
1730916550000|2024-11-06 18:09:10|24852.7|24832.7|24848.1|24828.1|24852.7|24832.7|24848.1|24828.1|3
1730916590000|2024-11-06 18:09:50|24847.7|24827.7|24847.7|24827.7|24847.7|24827.7|24847.7|24827.7|0
1730916600000|2024-11-06 18:10:00|24845.9|24825.9|24848.4|24828.4|24848.4|24828.4|24845.9|24825.9|3
1730916610000|2024-11-06 18:10:10|24850.9|24830.9|24850.9|24830.9|24851.3|24831.3|24850.6|24830.6|8
1730916620000|2024-11-06 18:10:20|24850.2|24830.2|24845.6|24825.6|24850.2|24830.2|24845.6|24825.6|7
1730916630000|2024-11-06 18:10:30|24845.2|24825.2|24842.3|24822.3|24845.2|24825.2|24842.3|24822.3|1
1730916640000|2024-11-06 18:10:40|24843.1|24823.1|24843.1|24823.1|24843.1|24823.1|24840.9|24820.9|6
1730916650000|2024-11-06 18:10:50|24840.9|24820.9|24840.6|24820.6|24840.9|24820.9|24840.6|24820.6|2
1730916670000|2024-11-06 18:11:10|24840.2|24820.2|24838.1|24818.1|24840.2|24820.2|24838.1|24818.1|5
1730916680000|2024-11-06 18:11:20|24838.4|24818.4|24838.4|24818.4|24838.4|24818.4|24838.1|24818.1|1
1730916690000|2024-11-06 18:11:30|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|24840.9|24820.9|3
1730916700000|2024-11-06 18:11:40|24843.8|24823.8|24843.8|24823.8|24843.8|24823.8|24843.8|24823.8|0
1730916710000|2024-11-06 18:11:50|24848.4|24828.4|24848.4|24828.4|24848.4|24828.4|24848.4|24828.4|1
1730916720000|2024-11-06 18:12:00|24848.8|24828.8|24860.9|24840.9|24860.9|24840.9|24848.8|24828.8|7
1730916730000|2024-11-06 18:12:10|||||||||1
1730916740000|2024-11-06 18:12:20|24863.8|24843.8|24860.9|24840.9|24863.8|24843.8|24860.9|24840.9|3
1730916760000|2024-11-06 18:12:40|24863.8|24843.8|24860.9|24840.9|24863.8|24843.8|24860.9|24840.9|0
1730916780000|2024-11-06 18:13:00|24863|24843|24863|24843|24863|24843|24863|24843|0
1730916790000|2024-11-06 18:13:10|24863.4|24843.4|24863.4|24843.4|24863.4|24843.4|24863.4|24843.4|0
1730916800000|2024-11-06 18:13:20|24863|24843|24863|24843|24863|24843|24863|24843|0
1730916810000|2024-11-06 18:13:30|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|0
1730916820000|2024-11-06 18:13:40|24861.3|24841.3|24863.4|24843.4|24863.4|24843.4|24861.3|24841.3|0
1730916840000|2024-11-06 18:14:00|24863.8|24843.8|24865.5|24845.5|24865.9|24845.9|24863.8|24843.8|4
1730916850000|2024-11-06 18:14:10|24863|24843|24855.9|24835.9|24863|24843|24855.9|24835.9|7
1730916860000|2024-11-06 18:14:20|24855.5|24835.5|24855.9|24835.9|24855.9|24835.9|24855.5|24835.5|0
1730916870000|2024-11-06 18:14:30|||||||||1
1730916880000|2024-11-06 18:14:40|24856.3|24836.3|24856.3|24836.3|24856.3|24836.3|24856.3|24836.3|2
1730916890000|2024-11-06 18:14:50|24855.9|24835.9|24853.4|24833.4|24855.9|24835.9|24853.4|24833.4|2
1730916900000|2024-11-06 18:15:00|24853|24833|24850.5|24830.5|24853|24833|24848.4|24828.4|4
1730916920000|2024-11-06 18:15:20|24850.9|24830.9|24850.9|24830.9|24850.9|24830.9|24850.9|24830.9|3
1730916940000|2024-11-06 18:15:40|24850.5|24830.5|24853|24833|24853|24833|24850.5|24830.5|0
1730916950000|2024-11-06 18:15:50|24855.2|24835.2|24852.7|24832.7|24855.2|24835.2|24852.7|24832.7|1
1730916960000|2024-11-06 18:16:00|24852.3|24832.3|24848|24828|24852.3|24832.3|24848|24828|0
1730916970000|2024-11-06 18:16:10|24848.4|24828.4|24858|24838|24858|24838|24848.4|24828.4|13
1730916980000|2024-11-06 18:16:20|24862.7|24842.7|24862.7|24842.7|24862.7|24842.7|24862.7|24842.7|2
1730917000000|2024-11-06 18:16:40|24858.4|24838.4|24858.4|24838.4|24858.4|24838.4|24858.4|24838.4|2
1730917010000|2024-11-06 18:16:50|24863|24843|24860.5|24840.5|24863|24843|24860.5|24840.5|0
1730917020000|2024-11-06 18:17:00|24863|24843|24858.8|24838.8|24863|24843|24858|24838|1
1730917030000|2024-11-06 18:17:10|24862.7|24842.7|24860.5|24840.5|24862.7|24842.7|24858|24838|0
1730917040000|2024-11-06 18:17:20|24860.9|24840.9|24863|24843|24863|24843|24860.5|24840.5|1
1730917060000|2024-11-06 18:17:40|24862.7|24842.7|24858|24838|24862.7|24842.7|24858|24838|54
1730917070000|2024-11-06 18:17:50|||||||||1
1730917080000|2024-11-06 18:18:00|24855.9|24835.9|24855.5|24835.5|24855.9|24835.9|24855.5|24835.5|2
1730917090000|2024-11-06 18:18:10|||||||||7
1730917110000|2024-11-06 18:18:30|24855.9|24835.9|24855.9|24835.9|24855.9|24835.9|24853.4|24833.4|0
1730917120000|2024-11-06 18:18:40|24856.3|24836.3|24856.3|24836.3|24856.3|24836.3|24856.3|24836.3|26
1730917130000|2024-11-06 18:18:50|24858.8|24838.8|24858.8|24838.8|24858.8|24838.8|24858.8|24838.8|0
1730917140000|2024-11-06 18:19:00|24858.4|24838.4|24858.8|24838.8|24858.8|24838.8|24856.3|24836.3|1
1730917150000|2024-11-06 18:19:10|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|2
1730917160000|2024-11-06 18:19:20|24862.7|24842.7|24863|24843|24863|24843|24860.5|24840.5|1
1730917170000|2024-11-06 18:19:30|24860.5|24840.5|24858|24838|24860.5|24840.5|24858|24838|0
1730917190000|2024-11-06 18:19:50|24858.4|24838.4|24860.5|24840.5|24860.5|24840.5|24858.4|24838.4|3
1730917200000|2024-11-06 18:20:00|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|1
1730917210000|2024-11-06 18:20:10|24861.3|24841.3|24860.9|24840.9|24863.4|24843.4|24860.9|24840.9|3
1730917220000|2024-11-06 18:20:20|24863.4|24843.4|24863|24843|24863.4|24843.4|24863|24843|1
1730917230000|2024-11-06 18:20:30|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|1
1730917240000|2024-11-06 18:20:40|24863|24843|24863|24843|24863|24843|24863|24843|0
1730917260000|2024-11-06 18:21:00|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|1
1730917270000|2024-11-06 18:21:10|24863|24843|24863|24843|24863|24843|24863|24843|0
1730917290000|2024-11-06 18:21:30|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|24860.9|24840.9|4
1730917300000|2024-11-06 18:21:40|24860.5|24840.5|24860.5|24840.5|24860.9|24840.9|24860.2|24840.2|0
1730917310000|2024-11-06 18:21:50|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|24860.2|24840.2|2
1730917320000|2024-11-06 18:22:00|24858|24838|24878.8|24858.8|24878.8|24858.8|24857.7|24837.7|6
1730917330000|2024-11-06 18:22:10|24878|24858|24868|24848|24878|24858|24867.7|24847.7|67
1730917340000|2024-11-06 18:22:20|24868.4|24848.4|24868.4|24848.4|24868.4|24848.4|24868|24848|0
1730917350000|2024-11-06 18:22:30|||||||||1
1730917360000|2024-11-06 18:22:40|24868|24848|24868|24848|24868|24848|24868|24848|16
1730917370000|2024-11-06 18:22:50|24867.7|24847.7|24864.8|24844.8|24867.7|24847.7|24864.8|24844.8|1
1730917380000|2024-11-06 18:23:00|24862.7|24842.7|24860.2|24840.2|24862.7|24842.7|24860.2|24840.2|3
1730917390000|2024-11-06 18:23:10|24858|24838|24853|24833|24858|24838|24853|24833|3
1730917400000|2024-11-06 18:23:20|24850.5|24830.5|24850.2|24830.2|24850.5|24830.5|24850.2|24830.2|1
1730917410000|2024-11-06 18:23:30|||||||||1
1730917420000|2024-11-06 18:23:40|24847.7|24827.7|24847.7|24827.7|24847.7|24827.7|24847.7|24827.7|0
1730917430000|2024-11-06 18:23:50|24848|24828|24850.2|24830.2|24850.2|24830.2|24848|24828|1
1730917440000|2024-11-06 18:24:00|24848.8|24828.8|24853|24833|24853|24833|24848.8|24828.8|4
1730917450000|2024-11-06 18:24:10|24850.5|24830.5|24848|24828|24850.5|24830.5|24848|24828|2
1730917460000|2024-11-06 18:24:20|24845.5|24825.5|24845.2|24825.2|24845.5|24825.5|24843.4|24823.4|4
1730917470000|2024-11-06 18:24:30|24843|24823|24845.2|24825.2|24845.5|24825.5|24843|24823|7
1730917480000|2024-11-06 18:24:40|24840.2|24820.2|24846.3|24826.3|24846.3|24826.3|24840.2|24820.2|15
1730917490000|2024-11-06 18:24:50|24845.9|24825.9|24848|24828|24848.4|24828.4|24845.9|24825.9|5
1730917500000|2024-11-06 18:25:00|24848.4|24828.4|24853|24833|24853|24833|24848.4|24828.4|1
1730917510000|2024-11-06 18:25:10|24852.7|24832.7|24850.2|24830.2|24852.7|24832.7|24850.2|24830.2|3
1730917530000|2024-11-06 18:25:30|24850.9|24830.9|24850.2|24830.2|24850.9|24830.9|24850.2|24830.2|7
1730917540000|2024-11-06 18:25:40|||||||||1
1730917550000|2024-11-06 18:25:50|24850.5|24830.5|24840.9|24820.9|24853|24833|24840.9|24820.9|9
1730917560000|2024-11-06 18:26:00|24840.5|24820.5|24840.2|24820.2|24840.5|24820.5|24838|24818|7
1730917570000|2024-11-06 18:26:10|24840.5|24820.5|24840.5|24820.5|24840.5|24820.5|24840.5|24820.5|0
1730917580000|2024-11-06 18:26:20|24845.9|24825.9|24853.4|24833.4|24862.7|24833.4|24845.9|24815.9|72
1730917590000|2024-11-06 18:26:30|24857.7|24837.7|24855.5|24835.5|24857.7|24837.7|24855.2|24835.2|1
1730917600000|2024-11-06 18:26:40|24855.9|24835.9|24855.9|24835.9|24855.9|24835.9|24855.9|24835.9|2
1730917610000|2024-11-06 18:26:50|24855.5|24835.5|24855.9|24835.9|24855.9|24835.9|24855.5|24835.5|0
1730917630000|2024-11-06 18:27:10|24858|24838|24855.5|24835.5|24858|24838|24855.5|24835.5|0
1730917640000|2024-11-06 18:27:20|24855.9|24835.9|24855.9|24835.9|24855.9|24835.9|24855.9|24835.9|4
1730917650000|2024-11-06 18:27:30|||||||||5
1730917660000|2024-11-06 18:27:40|24855.2|24835.2|24855.2|24835.2|24855.2|24835.2|24855.2|24835.2|0
1730917670000|2024-11-06 18:27:50|24854.8|24834.8|24852|24832|24854.8|24834.8|24852|24832|1
1730917680000|2024-11-06 18:28:00|24847.7|24827.7|24848|24828|24848|24828|24847.7|24827.7|1
1730917690000|2024-11-06 18:28:10|24847.7|24827.7|24848|24828|24848|24828|24847.7|24827.7|0
1730917700000|2024-11-06 18:28:20|24847.7|24827.7|24848|24828|24848|24828|24847.7|24827.7|3
1730917720000|2024-11-06 18:28:40|24848.4|24828.4|24853|24833|24853|24833|24848.4|24828.4|5
1730917730000|2024-11-06 18:28:50|24853.4|24833.4|24855.5|24835.5|24855.5|24835.5|24853.4|24833.4|4
1730917740000|2024-11-06 18:29:00|24855.9|24835.9|24858|24838|24858|24838|24855.9|24835.9|8
1730917750000|2024-11-06 18:29:10|24860.5|24840.5|24860.9|24840.9|24860.9|24840.9|24860.5|24840.5|83
1730917760000|2024-11-06 18:29:20|||||||||6
1730917780000|2024-11-06 18:29:40|24863|24843|24868|24848|24868|24848|24863|24843|24
1730917790000|2024-11-06 18:29:50|24868.4|24848.4|24875.5|24855.5|24875.5|24855.5|24868|24848|25
1730970900000|2024-11-07 09:15:00|24981.8|24961.8|24972.2|24952.2|25007.9|24980.4|24957.6|24937.6|28
1730970910000|2024-11-07 09:15:10|24972.6|24952.6|24985.4|24965.4|24989.7|24969.7|24972.6|24952.6|12
1730970920000|2024-11-07 09:15:20|24995.1|24955.1|24962.2|24922.2|25003.7|24955.1|24960.1|24917.9|16
1730970930000|2024-11-07 09:15:30|24959.7|24939.7|24977.2|24937.2|24977.2|24949.7|24959.7|24937.2|12
1730970940000|2024-11-07 09:15:40|24979.7|24919.7|24957.2|24897.2|24979.7|24919.7|24957.2|24897.2|10
1730970950000|2024-11-07 09:15:50|24955.1|24895.1|24944.4|24884.4|24955.1|24912.6|24932.5|24884.4|12
1730970960000|2024-11-07 09:16:00|24926.8|24906.8|24980|24920|24980|24939.7|24926.8|24906.8|11
1730970970000|2024-11-07 09:16:10|24969.4|24929.4|24992.2|24952.2|24994.7|24954.7|24952.5|24925|9
1730970980000|2024-11-07 09:16:20|24990|24950|24990.4|24950.4|25013.7|24967.9|24989.7|24949.7|171
1730970990000|2024-11-07 09:16:30|24990|24950|24982.9|24942.9|24990.4|24950.4|24980|24940|2
1730971000000|2024-11-07 09:16:40|24983.2|24943.2|24976.8|24956.8|24985.4|24956.8|24976.8|24943.2|3
1730971010000|2024-11-07 09:16:50|24986.1|24966.1|24997.5|24957.5|24997.5|24966.1|24986.1|24957.5|0
1730971020000|2024-11-07 09:17:00|25001.8|24961.8|25013.2|24973.2|25013.2|24973.2|25001.8|24961.8|6
1730971030000|2024-11-07 09:17:10|25015.7|24975.7|25011.1|24991.1|25015.7|24991.1|25006.1|24975.7|9
1730971040000|2024-11-07 09:17:20|25026.9|25006.9|25037.9|25017.9|25063.6|25020.4|25026.9|25003.6|23
1730971050000|2024-11-07 09:17:30|25035.7|25015.7|25050|25010|25050.4|25020.4|25035.7|25007.9|1
1730971060000|2024-11-07 09:17:40|25050.4|25010.4|25078.2|25058.2|25080|25058.2|25043.2|25007.9|6
1730971070000|2024-11-07 09:17:50|25077.9|25057.9|25062.9|25022.9|25077.9|25057.9|25060.7|25020.7|0
1730971080000|2024-11-07 09:18:00|25063.6|25023.6|25063.2|25043.2|25077.9|25043.2|25063.2|25023.6|2
1730971090000|2024-11-07 09:18:10|25063.6|25043.6|25066.1|25046.1|25068.2|25048.2|25063.6|25043.6|2
1730971100000|2024-11-07 09:18:20|25065.7|25045.7|25061.1|25041.1|25065.7|25045.7|25061.1|25041.1|1
1730971110000|2024-11-07 09:18:30|25060.7|25040.7|25060.7|25040.7|25060.7|25040.7|25058.6|25038.6|5
1730971120000|2024-11-07 09:18:40|25056.4|25036.4|25056.4|25036.4|25056.4|25036.4|25056.4|25036.4|1
1730971130000|2024-11-07 09:18:50|25056.1|25036.1|25067.9|25027.9|25067.9|25038.2|25056.1|25023.6|14
1730971140000|2024-11-07 09:19:00|25059.6|25039.6|25066.4|25046.4|25066.4|25046.4|25059.6|25039.6|42
1730971150000|2024-11-07 09:19:10|25066.8|25046.8|25092.9|25072.9|25096.4|25075.7|25066.8|25046.8|24
1730971160000|2024-11-07 09:19:20|25093.2|25073.2|25090.7|25070.7|25095.4|25075.4|25090.7|25070.7|4
1730971180000|2024-11-07 09:19:40|25097.2|25057.2|25097.2|25057.2|25097.2|25057.2|25097.2|25057.2|1
1730971190000|2024-11-07 09:19:50|25092.9|25052.9|25075.7|25035.7|25092.9|25058.2|25063.2|25032.9|1
1730971200000|2024-11-07 09:20:00|25066.1|25046.1|25058.2|25038.2|25073.6|25048.2|25058.2|25033.6|4
1730971210000|2024-11-07 09:20:10|25060.7|25040.7|25073.6|25033.6|25073.6|25043.2|25060.7|25033.6|16
1730971220000|2024-11-07 09:20:20|25065.4|25045.4|25050|25030|25065.4|25045.4|25050|25030|3
1730971230000|2024-11-07 09:20:30|25045.7|25025.7|25062.9|25022.9|25062.9|25025.7|25045.7|25022.9|1
1730971240000|2024-11-07 09:20:40|25057.9|25037.9|25083.6|25023.6|25083.6|25037.9|25057.9|25023.6|0
1730971250000|2024-11-07 09:20:50|25078.9|25038.9|25093.6|25053.6|25093.6|25053.6|25072.1|25038.9|51
1730971260000|2024-11-07 09:21:00|25096.1|25056.1|25106.1|25086.1|25106.1|25086.1|25089.6|25056.1|7
1730971270000|2024-11-07 09:21:10|||||||||3
1730971280000|2024-11-07 09:21:20|25103.9|25083.9|25106.1|25086.1|25106.1|25086.1|25103.9|25083.9|0
1730971290000|2024-11-07 09:21:30|||||||||1
1730971300000|2024-11-07 09:21:40|25108.6|25088.6|25108.6|25088.6|25108.6|25088.6|25108.6|25088.6|4
1730971310000|2024-11-07 09:21:50|25111.4|25091.4|25128.9|25088.9|25131.4|25101.8|25111.4|25088.9|26
1730971320000|2024-11-07 09:22:00|25126.4|25086.4|25133.6|25113.6|25133.6|25113.6|25118.9|25086.4|25
1730971330000|2024-11-07 09:22:10|25133.9|25113.9|25141.1|25121.1|25148.6|25121.1|25133.9|25106.4|4
1730971340000|2024-11-07 09:22:20|25141.4|25121.4|25138.2|25118.2|25141.4|25121.4|25138.2|25118.2|5
1730971350000|2024-11-07 09:22:30|25136.1|25116.1|25136.1|25116.1|25136.1|25116.1|25136.1|25116.1|0
1730971360000|2024-11-07 09:22:40|25132.9|25112.9|25128.6|25108.6|25132.9|25112.9|25128.6|25108.6|0
1730971370000|2024-11-07 09:22:50|25126.4|25106.4|25108.9|25088.9|25126.4|25106.4|25108.9|25088.9|4
1730971380000|2024-11-07 09:23:00|||||||||1
1730971400000|2024-11-07 09:23:20|25103.9|25083.9|25106.8|25086.8|25106.8|25086.8|25103.9|25083.9|5
1730971410000|2024-11-07 09:23:30|25111.1|25091.1|25116.1|25096.1|25116.1|25096.1|25111.1|25091.1|1
1730971420000|2024-11-07 09:23:40|25121.4|25101.4|25121.8|25101.8|25121.8|25101.8|25121.4|25101.4|1
1730971440000|2024-11-07 09:24:00|25130.7|25090.7|25130.7|25090.7|25130.7|25090.7|25130.7|25090.7|4
1730971450000|2024-11-07 09:24:10|25128.6|25088.6|25118.9|25098.9|25128.9|25098.9|25118.9|25088.6|0
1730971460000|2024-11-07 09:24:20|25118.6|25098.6|25118.6|25098.6|25118.6|25098.6|25118.6|25098.6|0
1730971470000|2024-11-07 09:24:30|25117.9|25097.9|25118.2|25098.2|25118.2|25098.2|25117.9|25097.9|0
1730971480000|2024-11-07 09:24:40|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|25115.7|25095.7|0
1730971500000|2024-11-07 09:25:00|25116.1|25096.1|25113.9|25093.9|25116.1|25096.1|25113.9|25093.9|0
1730971510000|2024-11-07 09:25:10|25116.1|25096.1|25116.1|25096.1|25116.1|25096.1|25116.1|25096.1|0
1730971520000|2024-11-07 09:25:20|25126.4|25086.4|25126.4|25086.4|25126.4|25086.4|25126.4|25086.4|0
1730971530000|2024-11-07 09:25:30|25116.8|25096.8|25119.3|25099.3|25119.3|25099.3|25116.8|25096.8|0
1730971540000|2024-11-07 09:25:40|25121.4|25101.4|25121.4|25101.4|25121.4|25101.4|25121.4|25101.4|3
1730971550000|2024-11-07 09:25:50|25119.3|25099.3|25119.3|25099.3|25119.3|25099.3|25119.3|25099.3|1
1730971560000|2024-11-07 09:26:00|25121.4|25101.4|25123.6|25103.6|25123.6|25103.6|25121.4|25101.4|1
1730971580000|2024-11-07 09:26:20|25123.9|25103.9|25123.9|25103.9|25123.9|25103.9|25123.9|25103.9|0
1730971590000|2024-11-07 09:26:30|||||||||1
1730971600000|2024-11-07 09:26:40|25174.1|25154.1|25206.8|25186.8|25206.8|25186.8|25174.1|25154.1|5
1730971610000|2024-11-07 09:26:50|25208.9|25188.9|25186.4|25166.4|25215.7|25189.3|25186.4|25166.4|12
1730971620000|2024-11-07 09:27:00|25186.8|25166.8|25206.4|25166.4|25206.4|25173.9|25186.4|25166.4|8
1730971630000|2024-11-07 09:27:10|25206.1|25166.1|25203.6|25163.6|25206.1|25166.1|25203.6|25163.6|0
1730971640000|2024-11-07 09:27:20|25196.1|25176.1|25191.8|25171.8|25206.4|25176.1|25191.8|25164.3|2
1730971650000|2024-11-07 09:27:30|25191.1|25171.1|25188.9|25168.9|25191.1|25171.1|25186.4|25166.4|2
1730971660000|2024-11-07 09:27:40|25191.1|25171.1|25183.2|25163.2|25198.6|25171.1|25183.2|25158.6|5
1730971670000|2024-11-07 09:27:50|25178.6|25158.6|25176.1|25156.1|25178.6|25158.6|25176.1|25156.1|8
1730971680000|2024-11-07 09:28:00|25173.9|25153.9|25173.9|25153.9|25173.9|25153.9|25173.9|25153.9|0
1730971690000|2024-11-07 09:28:10|25183.6|25143.6|25173.9|25153.9|25183.6|25156.1|25173.9|25143.6|1
1730971720000|2024-11-07 09:28:40|25188.6|25148.6|25188.6|25148.6|25188.6|25148.6|25188.6|25148.6|12
1730971730000|2024-11-07 09:28:50|25178.2|25158.2|25178.2|25158.2|25178.2|25158.2|25178.2|25158.2|0
1730971740000|2024-11-07 09:29:00|25176.1|25156.1|25176.1|25156.1|25176.1|25156.1|25176.1|25156.1|0
1730971760000|2024-11-07 09:29:20|25179.3|25159.3|25192.5|25172.5|25192.5|25172.5|25179.3|25159.3|9
1730971770000|2024-11-07 09:29:30|25193.2|25173.2|25197.5|25177.5|25197.5|25177.5|25193.2|25173.2|0
1730971790000|2024-11-07 09:29:50|||||||||1
1730971800000|2024-11-07 09:30:00|25197.8|25177.8|25209.3|25189.3|25209.3|25189.3|25197.8|25177.8|0
1730971830000|2024-11-07 09:30:30|25208.9|25188.9|25206.1|25186.1|25208.9|25188.9|25206.1|25186.1|7
1730971850000|2024-11-07 09:30:50|25204.7|25164.7|25194.3|25154.3|25204.7|25164.7|25193.9|25153.9|5
1730971860000|2024-11-07 09:31:00|25186.8|25166.8|25197.1|25157.1|25197.1|25166.8|25186.8|25157.1|0
1730971870000|2024-11-07 09:31:10|25186.4|25166.4|25188.9|25168.9|25188.9|25168.9|25186.4|25166.4|5
1730971890000|2024-11-07 09:31:30|25190|25170|25196.4|25176.4|25196.4|25176.4|25190|25170|4
1730971900000|2024-11-07 09:31:40|25201.4|25181.4|25201.4|25181.4|25201.4|25181.4|25201.4|25181.4|3
1730971910000|2024-11-07 09:31:50|25206.4|25186.4|25206.4|25186.4|25206.4|25186.4|25206.4|25186.4|0
1730971920000|2024-11-07 09:32:00|25208.9|25188.9|25201.8|25181.8|25208.9|25188.9|25201.8|25181.8|13
1730971930000|2024-11-07 09:32:10|25198.9|25178.9|25191.1|25171.1|25198.9|25178.9|25191.1|25171.1|3
1730971940000|2024-11-07 09:32:20|25191.8|25171.8|25181.1|25161.1|25198.2|25173.9|25181.1|25158.2|101
1730971950000|2024-11-07 09:32:30|25180.4|25160.4|25175.7|25155.7|25180.4|25160.4|25175.7|25155.7|1
1730971960000|2024-11-07 09:32:40|25173.6|25153.6|25173.2|25153.2|25173.6|25153.6|25173.2|25153.2|0
1730971970000|2024-11-07 09:32:50|25164.6|25144.6|25150.4|25130.4|25164.6|25144.6|25150.4|25120.7|31
1730971980000|2024-11-07 09:33:00|25151.1|25131.1|25153.6|25133.6|25153.6|25133.6|25151.1|25131.1|17
1730971990000|2024-11-07 09:33:10|25156.1|25136.1|25170.7|25130.7|25170.7|25138.2|25156.1|25130.7|1
1730972000000|2024-11-07 09:33:20|25158.2|25138.2|25158.2|25138.2|25158.2|25138.2|25158.2|25138.2|0
1730972010000|2024-11-07 09:33:30|25158.9|25138.9|25177.9|25137.9|25177.9|25138.9|25158.9|25133.6|1
1730972020000|2024-11-07 09:33:40|25168.2|25148.2|25172.9|25152.9|25173.2|25153.2|25168.2|25148.2|95
1730972060000|2024-11-07 09:34:20|25177.9|25157.9|25188.6|25148.6|25188.6|25158.2|25177.9|25148.6|21
1730972070000|2024-11-07 09:34:30|25192.9|25152.9|25187.5|25167.5|25192.9|25167.5|25185.4|25152.9|2
1730972080000|2024-11-07 09:34:40|25188.2|25168.2|25186.1|25166.1|25188.2|25168.2|25185.4|25165.4|1
1730972090000|2024-11-07 09:34:50|25188.2|25168.2|25190.4|25170.4|25190.4|25170.4|25188.2|25168.2|0
1730972100000|2024-11-07 09:35:00|25191.4|25171.4|25196.1|25176.1|25196.1|25176.1|25191.4|25171.4|0
1730972110000|2024-11-07 09:35:10|25206.4|25166.4|25206.4|25166.4|25206.4|25166.4|25206.4|25166.4|0
1730972120000|2024-11-07 09:35:20|25196.4|25176.4|25203.2|25183.2|25203.6|25183.6|25196.4|25176.4|3
1730972130000|2024-11-07 09:35:30|||||||||4
1730972170000|2024-11-07 09:36:10|25206.8|25166.8|25202.5|25162.5|25206.8|25166.8|25202.5|25162.5|5
1730972190000|2024-11-07 09:36:30|25193.2|25173.2|25193.2|25173.2|25193.2|25173.2|25193.2|25173.2|0
1730972200000|2024-11-07 09:36:40|25198.2|25178.2|25215|25175|25215|25180.4|25198.2|25175|45
1730972210000|2024-11-07 09:36:50|25200.4|25180.4|25200.4|25180.4|25200.4|25180.4|25200.4|25180.4|1
1730972220000|2024-11-07 09:37:00|25202.9|25182.9|25202.9|25182.9|25202.9|25182.9|25202.9|25182.9|1
1730972230000|2024-11-07 09:37:10|25200.7|25180.7|25200.4|25180.4|25201.1|25181.1|25200.4|25180.4|2
1730972240000|2024-11-07 09:37:20|25198.2|25178.2|25198.2|25178.2|25208.6|25183.2|25198.2|25168.6|5
1730972250000|2024-11-07 09:37:30|||||||||1
1730972260000|2024-11-07 09:37:40|25200.4|25180.4|25208.6|25188.6|25208.6|25188.6|25200.4|25180.4|4
1730972270000|2024-11-07 09:37:50|||||||||1
1730972300000|2024-11-07 09:38:20|25218.6|25198.6|25243.2|25223.2|25243.2|25223.2|25218.6|25198.6|34
1730972310000|2024-11-07 09:38:30|||||||||2
1730972320000|2024-11-07 09:38:40|25242.9|25222.9|25241.1|25221.1|25242.9|25222.9|25238.2|25218.2|2
1730972350000|2024-11-07 09:39:10|25243.2|25223.2|25243.2|25223.2|25243.2|25223.2|25243.2|25223.2|3
1730972360000|2024-11-07 09:39:20|25242.9|25222.9|25247.9|25207.9|25247.9|25222.9|25238.6|25207.9|2
1730972370000|2024-11-07 09:39:30|25245.7|25205.7|25240.7|25200.7|25245.7|25211.1|25231.1|25200.7|0
1730972390000|2024-11-07 09:39:50|25230.4|25210.4|25238.6|25198.6|25238.6|25210.4|25230.4|25198.6|0
1730972400000|2024-11-07 09:40:00|25240.7|25200.7|25240.7|25200.7|25240.7|25200.7|25240.7|25200.7|0
1730972420000|2024-11-07 09:40:20|25230.4|25210.4|25230.4|25210.4|25230.4|25210.4|25230.4|25210.4|0
1730972430000|2024-11-07 09:40:30|25228.2|25208.2|25231.1|25211.1|25231.1|25211.1|25228.2|25208.2|0
1730972450000|2024-11-07 09:40:50|25231.4|25211.4|25233.6|25213.6|25233.6|25213.6|25231.4|25211.4|1
1730972460000|2024-11-07 09:41:00|25233.2|25213.2|25226.1|25206.1|25233.2|25213.2|25226.1|25206.1|2
1730972470000|2024-11-07 09:41:10|25240.7|25200.7|25238.2|25198.2|25240.7|25200.7|25238.2|25198.2|0
1730972480000|2024-11-07 09:41:20|25237.9|25197.9|25237.9|25197.9|25238.2|25198.2|25237.9|25197.9|0
1730972490000|2024-11-07 09:41:30|25235.7|25195.7|25235.7|25195.7|25235.7|25195.7|25235.7|25195.7|0
1730972500000|2024-11-07 09:41:40|25226.1|25206.1|25230.7|25210.7|25230.7|25210.7|25226.1|25206.1|0
1730972510000|2024-11-07 09:41:50|25228.6|25208.6|25228.6|25208.6|25228.6|25208.6|25228.6|25208.6|1
1730972530000|2024-11-07 09:42:10|25230.7|25210.7|25230.7|25210.7|25230.7|25210.7|25230.7|25210.7|1
1730972540000|2024-11-07 09:42:20|25231.4|25211.4|25235.7|25215.7|25235.7|25215.7|25231.4|25211.4|0
1730972550000|2024-11-07 09:42:30|25236.1|25216.1|25241.1|25221.1|25241.1|25221.1|25236.1|25216.1|2
1730972580000|2024-11-07 09:43:00|25243.2|25223.2|25240.4|25220.4|25243.2|25223.2|25240.4|25220.4|2
1730972590000|2024-11-07 09:43:10|25233.9|25213.9|25233.2|25213.2|25233.9|25213.9|25233.2|25213.2|1
1730972600000|2024-11-07 09:43:20|25228.9|25208.9|25222.9|25202.9|25228.9|25208.9|25222.9|25202.9|4
1730972610000|2024-11-07 09:43:30|25213.2|25193.2|25210.7|25190.7|25213.2|25193.2|25210.7|25190.7|17
1730972620000|2024-11-07 09:43:40|25209.7|25189.7|25205|25185|25209.7|25189.7|25205|25185|19
1730972640000|2024-11-07 09:44:00|25205.4|25185.4|25215.7|25175.7|25215.7|25185.4|25205.4|25175.7|0
1730972650000|2024-11-07 09:44:10|25217.9|25177.9|25207.5|25187.5|25217.9|25187.5|25207.5|25177.9|18
1730972660000|2024-11-07 09:44:20|25207.9|25187.9|25207.9|25187.9|25210.4|25190.4|25207.9|25187.9|4
1730972670000|2024-11-07 09:44:30|25203.2|25183.2|25200.4|25180.4|25203.2|25183.2|25200.4|25180.4|2
1730972680000|2024-11-07 09:44:40|25198.2|25178.2|25197.9|25177.9|25198.2|25178.2|25197.9|25177.9|0
1730972690000|2024-11-07 09:44:50|25193.2|25173.2|25198.6|25178.6|25198.6|25178.6|25193.2|25173.2|2
1730972700000|2024-11-07 09:45:00|25200.7|25180.7|25200.7|25180.7|25200.7|25180.7|25200.7|25180.7|0
1730972710000|2024-11-07 09:45:10|25198.6|25178.6|25195.4|25175.4|25198.6|25178.6|25195.4|25175.4|63
1730972720000|2024-11-07 09:45:20|25195.7|25175.7|25191.1|25171.1|25195.7|25175.7|25191.1|25171.1|7
1730972730000|2024-11-07 09:45:30|||||||||1
1730972750000|2024-11-07 09:45:50|25193.9|25173.9|25193.9|25173.9|25193.9|25173.9|25193.9|25173.9|6
1730972760000|2024-11-07 09:46:00|25191.1|25171.1|25191.1|25171.1|25191.1|25171.1|25191.1|25171.1|3
1730972770000|2024-11-07 09:46:10|25200|25160|25195.7|25155.7|25200|25160|25195.7|25155.7|0
1730972780000|2024-11-07 09:46:20|25185.4|25165.4|25188.2|25168.2|25188.2|25168.2|25185.4|25165.4|0
1730972800000|2024-11-07 09:46:40|25188.9|25168.9|25193.2|25173.2|25193.2|25173.2|25188.9|25168.9|0
1730972810000|2024-11-07 09:46:50|25193.9|25173.9|25198.9|25178.9|25198.9|25178.9|25193.9|25173.9|3
1730972820000|2024-11-07 09:47:00|25198.6|25178.6|25198.2|25178.2|25198.6|25178.6|25198.2|25178.2|3
1730972830000|2024-11-07 09:47:10|25197.9|25177.9|25197.9|25177.9|25197.9|25177.9|25197.9|25177.9|1
1730972850000|2024-11-07 09:47:30|25200|25180|25210.4|25190.4|25210.4|25190.4|25200|25180|1
1730972860000|2024-11-07 09:47:40|25211.8|25191.8|25230.7|25190.7|25230.7|25191.8|25211.8|25190.7|1
1730972870000|2024-11-07 09:47:50|25232.9|25192.9|25235.7|25215.7|25235.7|25215.7|25223.2|25192.9|106
1730972880000|2024-11-07 09:48:00|25235|25215|25230|25210|25235|25215|25230|25210|4
1730972890000|2024-11-07 09:48:10|25227.9|25207.9|25227.9|25207.9|25227.9|25207.9|25227.9|25207.9|0
1730972900000|2024-11-07 09:48:20|25228.2|25208.2|25225.7|25205.7|25228.2|25208.2|25225.7|25205.7|0
1730972910000|2024-11-07 09:48:30|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|0
1730972920000|2024-11-07 09:48:40|25228.6|25208.6|25228.6|25208.6|25228.6|25208.6|25228.6|25208.6|0
1730972930000|2024-11-07 09:48:50|||||||||1
1730972940000|2024-11-07 09:49:00|||||||||4
1730972950000|2024-11-07 09:49:10|25230.7|25210.7|25225.4|25205.4|25230.7|25210.7|25225.4|25205.4|6
1730972960000|2024-11-07 09:49:20|25225|25205|25222.9|25202.9|25225|25205|25222.9|25202.9|0
1730972970000|2024-11-07 09:49:30|25225|25205|25217.5|25197.5|25225|25205|25217.5|25197.5|3
1730972980000|2024-11-07 09:49:40|25215|25195|25213.2|25193.2|25215|25195|25212.9|25192.9|1
1730972990000|2024-11-07 09:49:50|25212.9|25192.9|25212.9|25192.9|25212.9|25192.9|25212.9|25192.9|2
1730973000000|2024-11-07 09:50:00|25215.4|25195.4|25215.7|25195.7|25215.7|25195.7|25215.4|25195.4|0
1730973020000|2024-11-07 09:50:20|25218.2|25198.2|25230.7|25190.7|25230.7|25198.2|25218.2|25190.7|2
1730973030000|2024-11-07 09:50:30|25232.9|25192.9|25230.7|25190.7|25232.9|25192.9|25230.7|25190.7|2
1730973040000|2024-11-07 09:50:40|25223.6|25203.6|25223.6|25203.6|25223.6|25203.6|25223.6|25203.6|0
1730973060000|2024-11-07 09:51:00|25223.9|25203.9|25218.2|25198.2|25234.3|25203.9|25218.2|25188.6|2
1730973070000|2024-11-07 09:51:10|25215.7|25195.7|25215.7|25195.7|25215.7|25195.7|25215.7|25195.7|0
1730973080000|2024-11-07 09:51:20|25213.2|25193.2|25206.1|25186.1|25213.2|25193.2|25206.1|25186.1|4
1730973090000|2024-11-07 09:51:30|25208.2|25188.2|25207.5|25187.5|25217.9|25190.4|25207.5|25177.9|0
1730973100000|2024-11-07 09:51:40|25205.4|25185.4|25205.4|25185.4|25205.4|25185.4|25205.4|25185.4|0
1730973120000|2024-11-07 09:52:00|25203.2|25183.2|25208.2|25188.2|25217.9|25188.2|25203.2|25177.9|0
1730973130000|2024-11-07 09:52:10|25210.4|25190.4|25210.4|25190.4|25210.4|25190.4|25210.4|25190.4|1
1730973150000|2024-11-07 09:52:30|||||||||1
1730973170000|2024-11-07 09:52:50|25213.2|25193.2|25221.1|25201.1|25221.1|25201.1|25213.2|25193.2|1
1730973190000|2024-11-07 09:53:10|||||||||1
1730973200000|2024-11-07 09:53:20|25231.4|25191.4|25228.9|25188.9|25233.6|25193.6|25228.9|25188.9|12
1730973210000|2024-11-07 09:53:30|25226.8|25186.8|25210.4|25190.4|25226.8|25195.4|25207.9|25186.8|1
1730973230000|2024-11-07 09:53:50|25210|25190|25210|25190|25210|25190|25210|25190|0
1730973240000|2024-11-07 09:54:00|25207.9|25187.9|25212.9|25192.9|25212.9|25192.9|25207.9|25187.9|0
1730973260000|2024-11-07 09:54:20|25210.7|25190.7|25208.9|25188.9|25210.7|25190.7|25208.6|25188.6|1
1730973280000|2024-11-07 09:54:40|25209.6|25189.6|25218.2|25198.2|25218.2|25198.2|25209.6|25189.6|0
1730973300000|2024-11-07 09:55:00|25220.4|25200.4|25223.2|25203.2|25223.2|25203.2|25220.4|25200.4|0
1730973330000|2024-11-07 09:55:30|25233.6|25193.6|25233.6|25193.6|25233.6|25193.6|25233.6|25193.6|1
1730973340000|2024-11-07 09:55:40|||||||||1
1730973350000|2024-11-07 09:55:50|25228.9|25208.9|25238.2|25218.2|25238.2|25218.2|25228.9|25208.9|4
1730973360000|2024-11-07 09:56:00|25240.4|25220.4|25242.5|25222.5|25242.5|25222.5|25240.4|25220.4|1
1730973370000|2024-11-07 09:56:10|25240.4|25220.4|25240.4|25220.4|25240.4|25220.4|25240.4|25220.4|0
1730973400000|2024-11-07 09:56:40|25238.2|25218.2|25240.4|25220.4|25240.4|25220.4|25238.2|25218.2|4
1730973410000|2024-11-07 09:56:50|25242.9|25222.9|25252.9|25232.9|25257.1|25232.9|25242.9|25217.1|5
1730973420000|2024-11-07 09:57:00|25255.4|25235.4|25263.2|25243.2|25263.2|25243.2|25255.4|25235.4|7
1730973430000|2024-11-07 09:57:10|25262.9|25242.9|25260.4|25240.4|25263.2|25243.2|25260.4|25240.4|2
1730973440000|2024-11-07 09:57:20|25258.2|25238.2|25254.7|25234.7|25258.2|25238.2|25254.7|25234.7|4
1730973450000|2024-11-07 09:57:30|25254.3|25234.3|25250|25210|25254.3|25234.3|25240.4|25210|1
1730973460000|2024-11-07 09:57:40|25240.4|25220.4|25240.4|25220.4|25240.4|25220.4|25240.4|25220.4|0
1730973480000|2024-11-07 09:58:00|25250|25210|25240.4|25220.4|25250|25220.4|25240.4|25210|1
1730973520000|2024-11-07 09:58:40|25238.2|25218.2|25238.2|25218.2|25238.2|25218.2|25238.2|25218.2|0
1730973560000|2024-11-07 09:59:20|25235.4|25215.4|25242.9|25202.9|25242.9|25215.4|25235.4|25202.9|1
1730973570000|2024-11-07 09:59:30|25240.7|25200.7|25230.4|25210.4|25240.7|25210.4|25230.4|25200.7|0
1730973580000|2024-11-07 09:59:40|25232.5|25212.5|25232.5|25212.5|25232.5|25212.5|25232.5|25212.5|0
1730973590000|2024-11-07 09:59:50|25232.9|25212.9|25235.4|25215.4|25235.4|25215.4|25230.7|25210.7|0
1730973610000|2024-11-07 10:00:10|25236.1|25216.1|25236.1|25216.1|25236.1|25216.1|25236.1|25216.1|1
1730973620000|2024-11-07 10:00:20|25238.2|25218.2|25241.1|25221.1|25241.1|25221.1|25238.2|25218.2|1
1730973640000|2024-11-07 10:00:40|25240.7|25220.7|25240.7|25220.7|25240.7|25220.7|25240.7|25220.7|1
1730973650000|2024-11-07 10:00:50|25242.9|25222.9|25240.4|25220.4|25242.9|25222.9|25240.4|25220.4|2
1730973660000|2024-11-07 10:01:00|25242.9|25222.9|25242.9|25222.9|25242.9|25222.9|25242.9|25222.9|0
1730973670000|2024-11-07 10:01:10|25247.5|25227.5|25250|25230|25250|25230|25247.5|25227.5|2
1730973680000|2024-11-07 10:01:20|25251.1|25231.1|25253.2|25233.2|25253.2|25233.2|25251.1|25231.1|0
1730973690000|2024-11-07 10:01:30|||||||||3
1730973730000|2024-11-07 10:02:10|25258.6|25238.6|25263.2|25243.2|25263.2|25243.2|25258.6|25238.6|13
1730973740000|2024-11-07 10:02:20|25266.4|25246.4|25270.7|25250.7|25272.9|25252.9|25266.4|25246.4|4
1730973750000|2024-11-07 10:02:30|25268.6|25248.6|25262.9|25242.9|25268.6|25248.6|25262.9|25242.9|2
1730973760000|2024-11-07 10:02:40|25262.5|25242.5|25260|25240|25262.5|25242.5|25255.7|25235.7|3
1730973770000|2024-11-07 10:02:50|25260.4|25240.4|25253.6|25233.6|25260.4|25240.4|25253.6|25233.6|1
1730973790000|2024-11-07 10:03:10|25252.9|25232.9|25252.5|25232.5|25252.9|25232.9|25252.5|25232.5|0
1730973800000|2024-11-07 10:03:20|25252.2|25232.2|25248.2|25228.2|25252.2|25232.2|25247.9|25227.9|2
1730973810000|2024-11-07 10:03:30|25248.6|25228.6|25248.9|25228.9|25248.9|25228.9|25248.6|25228.6|1
1730973820000|2024-11-07 10:03:40|25248.6|25228.6|25248.6|25228.6|25248.6|25228.6|25248.6|25228.6|0
1730973840000|2024-11-07 10:04:00|25252.9|25232.9|25250.7|25230.7|25252.9|25232.9|25250.7|25230.7|6
1730973850000|2024-11-07 10:04:10|25242.5|25222.5|25240|25220|25242.5|25222.5|25240|25220|1
1730973860000|2024-11-07 10:04:20|25240.4|25220.4|25240.4|25220.4|25240.4|25220.4|25240.4|25220.4|1
1730973880000|2024-11-07 10:04:40|25239.7|25219.7|25239.7|25219.7|25239.7|25219.7|25239.7|25219.7|1
1730973890000|2024-11-07 10:04:50|25239.3|25219.3|25235|25215|25239.3|25219.3|25235|25215|0
1730973900000|2024-11-07 10:05:00|25230|25210|25230|25210|25230|25210|25230|25210|0
1730973910000|2024-11-07 10:05:10|25228|25208|25221.1|25201.1|25228|25208|25221.1|25201.1|3
1730973920000|2024-11-07 10:05:20|25212.5|25192.5|25207.9|25187.9|25212.5|25192.5|25207.9|25187.9|1
1730973950000|2024-11-07 10:05:50|25205|25185|25204.7|25184.7|25205|25185|25204.7|25184.7|1
1730973960000|2024-11-07 10:06:00|25211.8|25171.8|25192.5|25172.5|25211.8|25176.8|25192.5|25171.8|4
1730973970000|2024-11-07 10:06:10|25205|25165|25242.9|25202.9|25242.9|25202.9|25205|25165|11
1730973990000|2024-11-07 10:06:30|25232.9|25212.9|25232.5|25212.5|25232.9|25212.9|25232.5|25212.5|4
1730974000000|2024-11-07 10:06:40|25230|25210|25230.7|25210.7|25230.7|25210.7|25230|25210|1
1730974010000|2024-11-07 10:06:50|25228.6|25208.6|25227.9|25207.9|25228.6|25208.6|25227.9|25207.9|1
1730974020000|2024-11-07 10:07:00|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|0
1730974060000|2024-11-07 10:07:40|25235.7|25195.7|25235.7|25195.7|25235.7|25195.7|25235.7|25195.7|0
1730974080000|2024-11-07 10:08:00|25225.4|25205.4|25225.4|25205.4|25225.4|25205.4|25225.4|25205.4|0
1730974090000|2024-11-07 10:08:10|25221.1|25201.1|25221.1|25201.1|25221.1|25201.1|25221.1|25201.1|2
1730974110000|2024-11-07 10:08:30|25226.1|25186.1|25215|25195|25226.1|25195|25215|25186.1|4
1730974120000|2024-11-07 10:08:40|25210.4|25190.4|25210.4|25190.4|25210.4|25190.4|25210.4|25190.4|0
1730974140000|2024-11-07 10:09:00|||||||||1
1730974200000|2024-11-07 10:10:00|25210|25190|25209.7|25189.7|25210|25190|25209.7|25189.7|3
1730974210000|2024-11-07 10:10:10|25210|25190|25213.9|25193.9|25223.2|25193.9|25210|25183.2|2
1730974220000|2024-11-07 10:10:20|25214.6|25194.6|25214.6|25194.6|25214.6|25194.6|25214.6|25194.6|0
1730974230000|2024-11-07 10:10:30|25216.4|25196.4|25216.4|25196.4|25216.4|25196.4|25216.4|25196.4|0
1730974260000|2024-11-07 10:11:00|25216.7|25196.7|25221.1|25201.1|25221.1|25201.1|25216.7|25196.7|0
1730974270000|2024-11-07 10:11:10|25217.9|25197.9|25220|25200|25220|25200|25215.4|25195.4|3
1730974290000|2024-11-07 10:11:30|25229|25189|25220|25180|25229|25189|25220|25180|127
1730974310000|2024-11-07 10:11:50|25209.7|25189.7|25220|25180|25220|25189.7|25209.7|25180|3
1730974320000|2024-11-07 10:12:00|25222.2|25182.2|25222.2|25182.2|25222.2|25182.2|25222.2|25182.2|0
1730974330000|2024-11-07 10:12:10|25212.5|25192.5|25214.7|25194.7|25214.7|25194.7|25212.5|25192.5|0
1730974340000|2024-11-07 10:12:20|25214.3|25194.3|25214.3|25194.3|25214.3|25194.3|25214.3|25194.3|0
1730974380000|2024-11-07 10:13:00|25214.7|25194.7|25214.7|25194.7|25214.7|25194.7|25214.7|25194.7|0
1730974390000|2024-11-07 10:13:10|25214.3|25194.3|25214.3|25194.3|25214.3|25194.3|25214.3|25194.3|1
1730974400000|2024-11-07 10:13:20|25212.2|25192.2|25212.2|25192.2|25212.2|25192.2|25212.2|25192.2|2
1730974420000|2024-11-07 10:13:40|25214.3|25194.3|25214.3|25194.3|25214.3|25194.3|25214.3|25194.3|0
1730974500000|2024-11-07 10:15:00|25212.2|25192.2|25209.3|25189.3|25212.2|25192.2|25209.3|25189.3|3
1730974520000|2024-11-07 10:15:20|||||||||2
1730974530000|2024-11-07 10:15:30|25206.8|25186.8|25212.2|25192.2|25212.2|25192.2|25206.5|25186.5|51
1730974540000|2024-11-07 10:15:40|25211.5|25191.5|25216.8|25196.8|25216.8|25196.8|25209.3|25189.3|63
1730974560000|2024-11-07 10:16:00|25217.2|25197.2|25229.7|25209.7|25229.7|25209.7|25217.2|25197.2|0
1730974570000|2024-11-07 10:16:10|25234.3|25214.3|25244.3|25224.3|25244.3|25224.3|25234.3|25214.3|2
1730974590000|2024-11-07 10:16:30|25249|25229|25249|25229|25249|25229|25249|25229|0
1730974600000|2024-11-07 10:16:40|25249.3|25229.3|25249.3|25229.3|25249.3|25229.3|25249.3|25229.3|1
1730974610000|2024-11-07 10:16:50|25251.8|25231.8|25251.8|25231.8|25251.8|25231.8|25251.8|25231.8|0
1730974630000|2024-11-07 10:17:10|25255.7|25235.7|25255.7|25235.7|25255.7|25235.7|25255.7|25235.7|1
1730974640000|2024-11-07 10:17:20|25264.3|25244.3|25299.3|25279.3|25304.7|25284.7|25264.3|25244.3|20
1730974650000|2024-11-07 10:17:30|25297.2|25277.2|25296.8|25276.8|25297.2|25277.2|25296.8|25276.8|0
1730974660000|2024-11-07 10:17:40|25297.5|25277.5|25301.8|25281.8|25301.8|25281.8|25297.5|25277.5|1
1730974680000|2024-11-07 10:18:00|||||||||3
1730974690000|2024-11-07 10:18:10|25299.7|25279.7|25299.7|25279.7|25299.7|25279.7|25299.7|25279.7|4
1730974700000|2024-11-07 10:18:20|25299.3|25279.3|25292.2|25272.2|25299.3|25279.3|25292.2|25272.2|4
1730974720000|2024-11-07 10:18:40|25289.3|25269.3|25289.3|25269.3|25289.3|25269.3|25289.3|25269.3|2
1730974730000|2024-11-07 10:18:50|25284.7|25264.7|25284.7|25264.7|25284.7|25264.7|25284.3|25264.3|2
1730974740000|2024-11-07 10:19:00|25291.8|25271.8|25291.8|25271.8|25302.2|25271.8|25291.8|25262.2|1
1730974750000|2024-11-07 10:19:10|25292.2|25272.2|25294.3|25274.3|25294.3|25274.3|25292.2|25272.2|1
1730974760000|2024-11-07 10:19:20|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|25294.7|25274.7|0
1730974810000|2024-11-07 10:20:10|25294.3|25274.3|25294.7|25274.7|25294.7|25274.7|25294.3|25274.3|1
1730974820000|2024-11-07 10:20:20|25299.3|25279.3|25302.2|25282.2|25302.2|25282.2|25299.3|25279.3|16
1730974840000|2024-11-07 10:20:40|25304.3|25284.3|25307.2|25287.2|25307.2|25287.2|25304.3|25284.3|1
1730974860000|2024-11-07 10:21:00|25306.8|25286.8|25304.7|25284.7|25306.8|25286.8|25304.7|25284.7|2
1730974870000|2024-11-07 10:21:10|25304.3|25284.3|25299.7|25279.7|25304.3|25284.3|25299.7|25279.7|0
1730974880000|2024-11-07 10:21:20|25300|25280|25304.3|25284.3|25304.3|25284.3|25300|25280|3
1730974890000|2024-11-07 10:21:30|25302.2|25282.2|25301.8|25281.8|25302.2|25282.2|25301.8|25281.8|2
1730974900000|2024-11-07 10:21:40|25296.8|25276.8|25289.7|25269.7|25296.8|25276.8|25287.2|25267.2|12
1730974910000|2024-11-07 10:21:50|25297.5|25277.5|25297.5|25277.5|25297.5|25277.5|25297.5|25277.5|7
1730974920000|2024-11-07 10:22:00|25297.9|25277.9|25297.2|25277.2|25299.7|25279.7|25297.2|25277.2|1
1730974940000|2024-11-07 10:22:20|||||||||3
1730974960000|2024-11-07 10:22:40|||||||||1
1730975000000|2024-11-07 10:23:20|25302.2|25282.2|25304.7|25284.7|25306.8|25286.8|25302.2|25282.2|0
1730975010000|2024-11-07 10:23:30|||||||||1
1730975020000|2024-11-07 10:23:40|25307.5|25287.5|25305|25285|25307.5|25287.5|25305|25285|0
1730975050000|2024-11-07 10:24:10|25305.4|25285.4|25307.5|25287.5|25307.5|25287.5|25305|25285|1
1730975070000|2024-11-07 10:24:30|25309.7|25289.7|25309.7|25289.7|25309.7|25289.7|25309.7|25289.7|0
1730975080000|2024-11-07 10:24:40|25307.2|25287.2|25309.7|25289.7|25309.7|25289.7|25307.2|25287.2|6
1730975090000|2024-11-07 10:24:50|25305|25285|25296.8|25276.8|25305|25285|25296.8|25276.8|7
1730975100000|2024-11-07 10:25:00|25294|25274|25291.5|25271.5|25294|25274|25286.8|25266.8|16
1730975110000|2024-11-07 10:25:10|25295.8|25275.8|25306.5|25266.5|25306.5|25275.8|25295.8|25266.5|2
1730975120000|2024-11-07 10:25:20|25308.6|25268.6|25308.6|25268.6|25308.6|25268.6|25308.6|25268.6|0
1730975140000|2024-11-07 10:25:40|||||||||1
1730975150000|2024-11-07 10:25:50|25310.8|25270.8|25304.3|25284.3|25310.8|25284.3|25301.5|25270.8|2
1730975160000|2024-11-07 10:26:00|25304.7|25284.7|25304.7|25284.7|25304.7|25284.7|25304.7|25284.7|5
1730975170000|2024-11-07 10:26:10|25307.5|25287.5|25307.5|25287.5|25307.5|25287.5|25307.5|25287.5|1
1730975190000|2024-11-07 10:26:30|25302.2|25282.2|25302.2|25282.2|25302.2|25282.2|25302.2|25282.2|4
1730975210000|2024-11-07 10:26:50|25302.5|25282.5|25306.8|25286.8|25306.8|25286.8|25302.5|25282.5|1
1730975220000|2024-11-07 10:27:00|||||||||1
1730975240000|2024-11-07 10:27:20|25309.3|25289.3|25309.3|25289.3|25309.3|25289.3|25309.3|25289.3|0
1730975250000|2024-11-07 10:27:30|25307.2|25287.2|25304.3|25284.3|25307.2|25287.2|25304.3|25284.3|9
1730975270000|2024-11-07 10:27:50|25304.7|25284.7|25304.7|25284.7|25304.7|25284.7|25304.7|25284.7|2
1730975280000|2024-11-07 10:28:00|25305|25285|25304.7|25284.7|25307.2|25287.2|25304.7|25284.7|1
1730975290000|2024-11-07 10:28:10|25306.5|25286.5|25299.7|25279.7|25306.5|25286.5|25299.7|25279.7|5
1730975300000|2024-11-07 10:28:20|25297.2|25277.2|25287.2|25267.2|25297.2|25277.2|25287.2|25267.2|5
1730975310000|2024-11-07 10:28:30|25286.8|25266.8|25282.9|25262.9|25286.8|25266.8|25282.9|25262.9|4
1730975320000|2024-11-07 10:28:40|25287.2|25267.2|25287.2|25267.2|25287.2|25267.2|25287.2|25267.2|0
1730975340000|2024-11-07 10:29:00|25289.7|25269.7|25289.7|25269.7|25300|25269.7|25289.7|25260|0
1730975350000|2024-11-07 10:29:10|25292.2|25272.2|25297.5|25277.5|25297.5|25277.5|25292.2|25272.2|1
1730975360000|2024-11-07 10:29:20|25297.2|25277.2|25297.2|25277.2|25297.2|25277.2|25297.2|25277.2|1
1730975370000|2024-11-07 10:29:30|25297.5|25277.5|25302.2|25282.2|25302.2|25282.2|25297.5|25277.5|1
1730975380000|2024-11-07 10:29:40|25301.8|25281.8|25302.2|25282.2|25302.2|25282.2|25301.8|25281.8|3
1730975410000|2024-11-07 10:30:10|25304.7|25284.7|25304.7|25284.7|25304.7|25284.7|25304.7|25284.7|1
1730975420000|2024-11-07 10:30:20|||||||||1
1730975430000|2024-11-07 10:30:30|||||||||1
1730975440000|2024-11-07 10:30:40|||||||||4
1730975450000|2024-11-07 10:30:50|25305|25285|25304.7|25284.7|25305|25285|25304.7|25284.7|0
1730975460000|2024-11-07 10:31:00|25302.2|25282.2|25302.2|25282.2|25302.2|25282.2|25302.2|25282.2|1
1730975470000|2024-11-07 10:31:10|25299.7|25279.7|25299.7|25279.7|25299.7|25279.7|25299.7|25279.7|0
1730975480000|2024-11-07 10:31:20|||||||||1
1730975490000|2024-11-07 10:31:30|||||||||1
1730975540000|2024-11-07 10:32:20|25302.2|25282.2|25302.5|25282.5|25302.5|25282.5|25302.2|25282.2|2
1730975550000|2024-11-07 10:32:30|||||||||1
1730975580000|2024-11-07 10:33:00|25302.9|25282.9|25305|25285|25305|25285|25302.9|25282.9|0
1730975590000|2024-11-07 10:33:10|25307.5|25287.5|25324.3|25304.3|25324.3|25304.3|25307.5|25287.5|9
1730975600000|2024-11-07 10:33:20|25326.8|25306.8|25331.5|25311.5|25331.5|25311.5|25326.8|25306.8|1
1730975610000|2024-11-07 10:33:30|25331.8|25311.8|25324.7|25304.7|25336.5|25311.8|25322.5|25296.5|4
1730975620000|2024-11-07 10:33:40|25327.2|25307.2|25329.7|25309.7|25329.7|25309.7|25327.2|25307.2|0
1730975630000|2024-11-07 10:33:50|25329.3|25309.3|25331.8|25311.8|25331.8|25311.8|25329.3|25309.3|1
1730975640000|2024-11-07 10:34:00|25331.5|25311.5|25331.8|25311.8|25334.3|25314.3|25329.3|25309.3|1
1730975650000|2024-11-07 10:34:10|25334.3|25314.3|25334.3|25314.3|25334.3|25314.3|25334.3|25314.3|2
1730975660000|2024-11-07 10:34:20|||||||||2
1730975670000|2024-11-07 10:34:30|25336.8|25316.8|25337.2|25317.2|25337.2|25317.2|25336.8|25316.8|5
1730975700000|2024-11-07 10:35:00|25339.7|25319.7|25339.7|25319.7|25339.7|25319.7|25339.7|25319.7|0
1730975720000|2024-11-07 10:35:20|25337.2|25317.2|25339.3|25319.3|25339.3|25319.3|25337.2|25317.2|6
1730975730000|2024-11-07 10:35:30|25339.7|25319.7|25340|25320|25342.2|25322.2|25339.3|25319.3|1
1730975740000|2024-11-07 10:35:40|25342.2|25322.2|25342.2|25322.2|25342.2|25322.2|25342.2|25322.2|1
1730975770000|2024-11-07 10:36:10|25344.7|25324.7|25349.7|25329.7|25349.7|25329.7|25344.7|25324.7|7
1730975790000|2024-11-07 10:36:30|25358.6|25318.6|25344.7|25324.7|25358.6|25324.7|25341.8|25316.5|10
1730975800000|2024-11-07 10:36:40|25349|25329|25349.3|25329.3|25349.3|25329.3|25349|25329|5
1730975810000|2024-11-07 10:36:50|25351.8|25331.8|25354.3|25334.3|25354.3|25334.3|25351.8|25331.8|6
1730975820000|2024-11-07 10:37:00|25356.8|25336.8|25356.8|25336.8|25356.8|25336.8|25356.8|25336.8|1
1730975830000|2024-11-07 10:37:10|25359|25339|25359.3|25339.3|25359.3|25339.3|25359|25339|1
1730975840000|2024-11-07 10:37:20|25359.7|25339.7|25360.3|25340.3|25360.3|25340.3|25359.7|25339.7|0
1730975850000|2024-11-07 10:37:30|25360|25340|25357.2|25337.2|25360|25340|25356.8|25336.8|1
1730975860000|2024-11-07 10:37:40|25356.8|25336.8|25351.8|25331.8|25356.8|25336.8|25351.8|25331.8|2
1730975880000|2024-11-07 10:38:00|25347.2|25327.2|25347.2|25327.2|25347.2|25327.2|25347.2|25327.2|2
1730975890000|2024-11-07 10:38:10|||||||||1
1730975900000|2024-11-07 10:38:20|25344.7|25324.7|25344.3|25324.3|25344.7|25324.7|25344.3|25324.3|3
1730975910000|2024-11-07 10:38:30|25342.2|25322.2|25340|25320|25342.2|25322.2|25339.7|25319.7|3
1730975940000|2024-11-07 10:39:00|25344.7|25324.7|25344.7|25324.7|25344.7|25324.7|25344.7|25324.7|0
1730975950000|2024-11-07 10:39:10|25345|25325|25349.3|25329.3|25349.3|25329.3|25345|25325|0
1730975960000|2024-11-07 10:39:20|25349.7|25329.7|25349.7|25329.7|25349.7|25329.7|25349.7|25329.7|1
1730975970000|2024-11-07 10:39:30|25349.3|25329.3|25349.7|25329.7|25349.7|25329.7|25349.3|25329.3|3
1730975980000|2024-11-07 10:39:40|25351.8|25331.8|25351.8|25331.8|25351.8|25331.8|25351.8|25331.8|0
1730975990000|2024-11-07 10:39:50|||||||||1
1730976000000|2024-11-07 10:40:00|25352.2|25332.2|25358.2|25338.2|25358.2|25338.2|25352.2|25332.2|0
1730976010000|2024-11-07 10:40:10|25360.3|25340.3|25360.3|25340.3|25360.3|25340.3|25360.3|25340.3|1
1730976030000|2024-11-07 10:40:30|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|25360.7|25340.7|0
1730976040000|2024-11-07 10:40:40|25360.3|25340.3|25360.3|25340.3|25360.3|25340.3|25360.3|25340.3|36
1730976060000|2024-11-07 10:41:00|25364.7|25344.7|25367.2|25347.2|25367.2|25347.2|25364.7|25344.7|2
1730976080000|2024-11-07 10:41:20|25364.3|25344.3|25359.7|25339.7|25364.3|25344.3|25359.7|25339.7|5
1730976090000|2024-11-07 10:41:30|25361.8|25341.8|25364.7|25344.7|25364.7|25344.7|25361.8|25341.8|1
1730976100000|2024-11-07 10:41:40|25361.8|25341.8|25361.8|25341.8|25361.8|25341.8|25361.8|25341.8|1
1730976110000|2024-11-07 10:41:50|25367.2|25347.2|25367.2|25347.2|25367.2|25347.2|25367.2|25347.2|1
1730976120000|2024-11-07 10:42:00|25369.7|25349.7|25376.8|25356.8|25376.8|25356.8|25369.7|25349.7|9
1730976130000|2024-11-07 10:42:10|25376.5|25356.5|25374.3|25354.3|25376.5|25356.5|25374.3|25354.3|1
1730976140000|2024-11-07 10:42:20|25376.5|25356.5|25377.2|25357.2|25377.2|25357.2|25376.5|25356.5|2
1730976150000|2024-11-07 10:42:30|25376.5|25356.5|25371.5|25351.5|25376.5|25356.5|25371.5|25351.5|3
1730976160000|2024-11-07 10:42:40|25373.6|25353.6|25373.6|25353.6|25373.6|25353.6|25373.6|25353.6|0
1730976170000|2024-11-07 10:42:50|25371.5|25351.5|25371.5|25351.5|25371.5|25351.5|25371.5|25351.5|1
1730976180000|2024-11-07 10:43:00|25371.1|25351.1|25371.1|25351.1|25371.1|25351.1|25371.1|25351.1|0
1730976190000|2024-11-07 10:43:10|||||||||1
1730976210000|2024-11-07 10:43:30|25370.8|25350.8|25364.3|25344.3|25370.8|25350.8|25364.3|25344.3|2
1730976220000|2024-11-07 10:43:40|25363.6|25343.6|25361.5|25341.5|25363.6|25343.6|25361.5|25341.5|0
1730976240000|2024-11-07 10:44:00|25354|25334|25341.8|25321.8|25354|25334|25341.8|25321.8|8
1730976250000|2024-11-07 10:44:10|25341.1|25321.1|25341.1|25321.1|25341.1|25321.1|25341.1|25321.1|1
1730976270000|2024-11-07 10:44:30|25334.3|25314.3|25336.5|25316.5|25336.5|25316.5|25334.3|25314.3|195
1730976280000|2024-11-07 10:44:40|25339|25319|25336.5|25316.5|25339|25319|25336.5|25316.5|0
1730976300000|2024-11-07 10:45:00|25336.8|25316.8|25336.1|25316.1|25341.1|25321.1|25336.1|25316.1|1
1730976310000|2024-11-07 10:45:10|25341.1|25321.1|25341.1|25321.1|25341.1|25321.1|25341.1|25321.1|1
1730976320000|2024-11-07 10:45:20|25349|25329|25353.6|25333.6|25354|25334|25349|25329|11
1730976330000|2024-11-07 10:45:30|||||||||1
1730976340000|2024-11-07 10:45:40|25351.1|25331.1|25346.1|25326.1|25351.1|25331.1|25346.1|25326.1|0
1730976350000|2024-11-07 10:45:50|||||||||1
1730976360000|2024-11-07 10:46:00|25349|25329|25359.3|25319.3|25359.3|25329|25349|25319.3|1
1730976370000|2024-11-07 10:46:10|25349|25329|25353.6|25333.6|25359.3|25334|25349|25319.3|1
1730976380000|2024-11-07 10:46:20|||||||||2
1730976400000|2024-11-07 10:46:40|||||||||1
1730976420000|2024-11-07 10:47:00|25354|25334|25356.5|25336.5|25356.5|25336.5|25354|25334|1
1730976430000|2024-11-07 10:47:10|25358.6|25338.6|25359|25339|25359|25339|25358.6|25338.6|1
1730976440000|2024-11-07 10:47:20|||||||||1
1730976450000|2024-11-07 10:47:30|25359.3|25339.3|25364.3|25344.3|25364.3|25344.3|25359.3|25339.3|11
1730976470000|2024-11-07 10:47:50|||||||||3
1730976480000|2024-11-07 10:48:00|25361.5|25341.5|25366.5|25326.5|25370.8|25341.5|25361.5|25326.5|0
1730976490000|2024-11-07 10:48:10|||||||||2
1730976500000|2024-11-07 10:48:20|25356.1|25336.1|25354|25334|25356.1|25336.1|25353.6|25333.6|0
1730976510000|2024-11-07 10:48:30|25353.6|25333.6|25353.6|25333.6|25354|25334|25353.6|25333.6|2
1730976540000|2024-11-07 10:49:00|25358.6|25338.6|25359|25339|25368.6|25339|25354|25326.5|4
1730976550000|2024-11-07 10:49:10|25359.7|25339.7|25361.8|25341.8|25361.8|25341.8|25359.7|25339.7|0
1730976560000|2024-11-07 10:49:20|25364|25344|25364|25344|25364|25344|25364|25344|0
1730976570000|2024-11-07 10:49:30|25366.1|25346.1|25366.1|25346.1|25366.1|25346.1|25364.3|25344.3|0
1730976580000|2024-11-07 10:49:40|||||||||2
1730976590000|2024-11-07 10:49:50|25365.8|25345.8|25365.8|25345.8|25365.8|25345.8|25365.8|25345.8|1
1730976600000|2024-11-07 10:50:00|25366.1|25346.1|25381.8|25361.8|25396.5|25361.8|25366.1|25336.5|98
1730976610000|2024-11-07 10:50:10|25384|25364|25384.3|25364.3|25384.3|25364.3|25384|25364|1
1730976640000|2024-11-07 10:50:40|25386.8|25366.8|25392.2|25372.2|25392.2|25372.2|25386.8|25366.8|10
1730976650000|2024-11-07 10:50:50|25386.1|25366.1|25385.8|25365.8|25386.1|25366.1|25385.8|25365.8|151
1730976670000|2024-11-07 10:51:10|25386.1|25366.1|25386.1|25366.1|25386.1|25366.1|25386.1|25366.1|0
1730976680000|2024-11-07 10:51:20|25388.3|25368.3|25391.5|25371.5|25391.5|25371.5|25386.5|25366.5|26
1730976690000|2024-11-07 10:51:30|25391.8|25371.8|25391.8|25371.8|25391.8|25371.8|25391.8|25371.8|5
1730976710000|2024-11-07 10:51:50|||||||||3
1730976720000|2024-11-07 10:52:00|25394.3|25374.3|25394.3|25374.3|25394.3|25374.3|25394.3|25374.3|1
1730976750000|2024-11-07 10:52:30|25398.6|25378.6|25412.5|25392.5|25414.7|25392.5|25398.6|25374.7|23
1730976760000|2024-11-07 10:52:40|25419.3|25399.3|25421.5|25401.5|25421.5|25401.5|25419.3|25399.3|0
1730976770000|2024-11-07 10:52:50|25421.1|25401.1|25421.1|25401.1|25421.1|25401.1|25421.1|25401.1|2
1730976780000|2024-11-07 10:53:00|||||||||4
1730976790000|2024-11-07 10:53:10|25419|25399|25419|25399|25419|25399|25419|25399|0
1730976800000|2024-11-07 10:53:20|25421.1|25401.1|25421.1|25401.1|25421.1|25401.1|25421.1|25401.1|3
1730976810000|2024-11-07 10:53:30|25419|25399|25421.5|25401.5|25421.5|25401.5|25419|25399|4
1730976820000|2024-11-07 10:53:40|25421.1|25401.1|25419|25399|25421.1|25401.1|25419|25399|0
1730976830000|2024-11-07 10:53:50|25419.3|25399.3|25419.3|25399.3|25419.3|25399.3|25419|25399|0
1730976840000|2024-11-07 10:54:00|25421.5|25401.5|25421.1|25401.1|25424|25404|25421.1|25401.1|3
1730976850000|2024-11-07 10:54:10|25421.5|25401.5|25421.5|25401.5|25421.5|25401.5|25421.5|25401.5|3
1730976860000|2024-11-07 10:54:20|25421.1|25401.1|25425.8|25405.8|25426.1|25406.1|25421.1|25401.1|0
1730976870000|2024-11-07 10:54:30|25423.3|25403.3|25423.3|25403.3|25423.3|25403.3|25423.3|25403.3|0
1730976880000|2024-11-07 10:54:40|25421.1|25401.1|25415.8|25395.8|25421.1|25401.1|25415.8|25395.8|8
1730976890000|2024-11-07 10:54:50|25413.6|25393.6|25413.6|25393.6|25413.6|25393.6|25413.6|25393.6|5
1730976900000|2024-11-07 10:55:00|25411.1|25391.1|25413.6|25393.6|25416.1|25396.1|25411.1|25391.1|37
1730976920000|2024-11-07 10:55:20|25414|25394|25413.6|25393.6|25414|25394|25413.6|25393.6|4
1730976930000|2024-11-07 10:55:30|25412.9|25392.9|25408.6|25388.6|25412.9|25392.9|25408.6|25388.6|7
1730976950000|2024-11-07 10:55:50|25409.3|25389.3|25398.3|25378.3|25411.5|25391.5|25398.3|25378.3|15
1730976960000|2024-11-07 10:56:00|25401.5|25381.5|25401.5|25381.5|25401.5|25381.5|25401.5|25381.5|9
1730976970000|2024-11-07 10:56:10|25404|25384|25404|25384|25404|25384|25404|25384|3
1730976980000|2024-11-07 10:56:20|25406.8|25386.8|25406.8|25386.8|25406.8|25386.8|25406.8|25386.8|0
1730977000000|2024-11-07 10:56:40|25407.1|25387.1|25406.8|25386.8|25407.1|25387.1|25406.8|25386.8|0
1730977010000|2024-11-07 10:56:50|25407.1|25387.1|25409.3|25389.3|25409.3|25389.3|25407.1|25387.1|0
1730977030000|2024-11-07 10:57:10|25409.6|25389.6|25411.8|25391.8|25411.8|25391.8|25409.6|25389.6|5
1730977050000|2024-11-07 10:57:30|25422.1|25382.1|25426.8|25406.8|25438.3|25418.3|25418.5|25382.1|10
1730977060000|2024-11-07 10:57:40|25429.3|25409.3|25429.3|25409.3|25429.3|25409.3|25429.3|25409.3|3
1730977070000|2024-11-07 10:57:50|25431.5|25411.5|25431.5|25411.5|25431.5|25411.5|25431.5|25411.5|0
1730977080000|2024-11-07 10:58:00|25442.1|25422.1|25447.5|25427.5|25447.5|25427.5|25442.1|25422.1|19
1730977090000|2024-11-07 10:58:10|25452.1|25432.1|25449|25429|25454.3|25434.3|25449|25429|13
1730977100000|2024-11-07 10:58:20|25458.3|25418.3|25439|25419|25458.3|25421.8|25439|25416.1|28
1730977110000|2024-11-07 10:58:30|25441.1|25421.1|25441.5|25421.5|25441.5|25421.5|25439.3|25419.3|1
1730977120000|2024-11-07 10:58:40|25439|25419|25441.8|25421.8|25444|25424|25439|25419|5
1730977130000|2024-11-07 10:58:50|25472.5|25452.5|25481.1|25461.1|25481.5|25461.5|25472.5|25452.5|20
1730977140000|2024-11-07 10:59:00|25479|25459|25476.8|25456.8|25479|25459|25476.5|25456.5|14
1730977150000|2024-11-07 10:59:10|25479|25459|25478.6|25458.6|25479.3|25459.3|25478.6|25458.6|1
1730977160000|2024-11-07 10:59:20|25476.5|25456.5|25494|25474|25507.1|25476.8|25474.3|25454.3|24
1730977170000|2024-11-07 10:59:30|25491.8|25471.8|25506.8|25486.8|25506.8|25486.8|25491.5|25471.5|33
1730977180000|2024-11-07 10:59:40|25507.1|25487.1|25507.1|25487.1|25507.1|25487.1|25507.1|25487.1|10
1730977190000|2024-11-07 10:59:50|25504.6|25484.6|25506.1|25486.1|25506.5|25486.5|25504|25484|33
1730977200000|2024-11-07 11:00:00|25544|25504|25569|25549|25569.6|25549.6|25535.7|25504|60
1730977210000|2024-11-07 11:00:10|25566.8|25546.8|25579.6|25559.6|25579.6|25559.6|25566.8|25546.8|41
1730977220000|2024-11-07 11:00:20|25581.8|25561.8|25584|25564|25584.3|25564.3|25579.3|25559.3|27
1730977230000|2024-11-07 11:00:30|25586.1|25566.1|25589.3|25569.3|25589.3|25569.3|25584.3|25564.3|6
1730977240000|2024-11-07 11:00:40|25586.8|25566.8|25586.8|25566.8|25589.6|25569.6|25586.8|25566.8|14
1730977250000|2024-11-07 11:00:50|25581.8|25561.8|25584.3|25564.3|25584.3|25564.3|25581.8|25561.8|6
1730977260000|2024-11-07 11:01:00|25584.6|25564.6|25612.1|25592.1|25612.1|25592.1|25582.5|25562.5|10
1730977270000|2024-11-07 11:01:10|25617.1|25577.1|25599.3|25579.3|25617.1|25583.6|25599.3|25574.6|6
1730977280000|2024-11-07 11:01:20|25599|25579|25599.6|25579.6|25599.6|25579.6|25594.6|25574.6|5
1730977290000|2024-11-07 11:01:30|25601.8|25581.8|25601.8|25581.8|25601.8|25581.8|25597.5|25577.5|7
1730977300000|2024-11-07 11:01:40|25604.6|25584.6|25604.6|25584.6|25604.6|25584.6|25604.6|25584.6|3
1730977310000|2024-11-07 11:01:50|||||||||6
1730977320000|2024-11-07 11:02:00|25606.8|25586.8|25607.1|25587.1|25607.1|25587.1|25604.6|25584.6|11
1730977330000|2024-11-07 11:02:10|25609.6|25589.6|25609.3|25589.3|25609.6|25589.6|25607.1|25587.1|6
1730977340000|2024-11-07 11:02:20|25607.1|25587.1|25604.6|25584.6|25607.1|25587.1|25604.6|25584.6|5
1730977350000|2024-11-07 11:02:30|25606.8|25586.8|25607.1|25587.1|25607.1|25587.1|25606.8|25586.8|16
1730977360000|2024-11-07 11:02:40|25632.8|25592.8|25634.6|25614.6|25635|25614.6|25625.7|25592.8|23
1730977370000|2024-11-07 11:02:50|25637.5|25617.5|25672.1|25652.1|25672.1|25652.1|25637.5|25617.5|26
1730977380000|2024-11-07 11:03:00|25674.3|25654.3|25657.1|25637.1|25679.6|25659.6|25648.5|25628.5|29
1730977390000|2024-11-07 11:03:10|25659.3|25639.3|25659.3|25639.3|25659.3|25639.3|25656.5|25636.5|12
1730977400000|2024-11-07 11:03:20|25657.1|25637.1|25657.1|25637.1|25657.1|25637.1|25657.1|25637.1|2
1730977410000|2024-11-07 11:03:30|25656.8|25636.8|25654.3|25634.3|25656.8|25636.8|25654.3|25634.3|3
1730977420000|2024-11-07 11:03:40|25652.1|25632.1|25632.5|25612.5|25652.1|25632.1|25632.1|25607.8|31
1730977430000|2024-11-07 11:03:50|25632.1|25612.1|25637.8|25617.8|25644.3|25624.3|25632.1|25612.1|1
1730977440000|2024-11-07 11:04:00|25637.1|25617.1|25635|25615|25637.1|25617.1|25635|25615|5
1730977450000|2024-11-07 11:04:10|25634.6|25614.6|25627.5|25607.5|25634.6|25614.6|25627.1|25607.1|9
1730977460000|2024-11-07 11:04:20|25629.3|25609.3|25629.6|25609.6|25629.6|25609.6|25626.8|25606.8|102
1730977470000|2024-11-07 11:04:30|25630.3|25610.3|25632.5|25612.5|25632.5|25612.5|25630.3|25610.3|3
1730977480000|2024-11-07 11:04:40|25635|25615|25634.6|25614.6|25635|25615|25634.6|25614.6|1
1730977490000|2024-11-07 11:04:50|25627.5|25607.5|25622.8|25602.8|25627.5|25607.5|25620.3|25600.3|8
1730977500000|2024-11-07 11:05:00|25622.5|25602.5|25615.7|25595.7|25622.5|25602.5|25615.3|25595.3|7
1730977510000|2024-11-07 11:05:10|25617.8|25597.8|25622.8|25602.8|25622.8|25602.8|25617.8|25597.8|1
1730977520000|2024-11-07 11:05:20|25632.5|25612.5|25632.8|25612.8|25632.8|25612.8|25632.5|25612.5|1
1730977530000|2024-11-07 11:05:30|25635|25615|25654.3|25634.3|25654.3|25634.3|25635|25615|6
1730977540000|2024-11-07 11:05:40|25654.6|25634.6|25660.7|25640.7|25660.7|25640.7|25654.6|25634.6|2
1730977550000|2024-11-07 11:05:50|25662.8|25642.8|25669.6|25649.6|25669.6|25649.6|25662.8|25642.8|6
1730977560000|2024-11-07 11:06:00|25667.5|25647.5|25663.2|25643.2|25675|25647.5|25663.2|25635|2
1730977570000|2024-11-07 11:06:10|25664.6|25644.6|25660.3|25640.3|25664.6|25644.6|25660.3|25640.3|0
1730977580000|2024-11-07 11:06:20|25659.6|25639.6|25667.1|25627.1|25667.1|25639.6|25655.3|25625|0
1730977590000|2024-11-07 11:06:30|25665|25625|25643.2|25623.2|25665|25632.5|25643.2|25623.2|2
1730977600000|2024-11-07 11:06:40|25638.2|25618.2|25660|25620|25660|25625|25637.8|25617.8|12
1730977610000|2024-11-07 11:06:50|25660.3|25640|25660.3|25640.3|25662.8|25642.8|25660.3|25640|3
1730977620000|2024-11-07 11:07:00|25662.8|25642.8|25667.8|25647.8|25667.8|25647.8|25662.8|25642.8|1
1730977630000|2024-11-07 11:07:10|25668.2|25648.2|25667.8|25647.8|25668.2|25648.2|25667.8|25647.8|0
1730977640000|2024-11-07 11:07:20|25668.2|25648.2|25668.2|25648.2|25668.5|25648.5|25668.2|25648.2|0
1730977650000|2024-11-07 11:07:30|25667.8|25647.8|25667.8|25647.8|25667.8|25647.8|25667.8|25647.8|2
1730977660000|2024-11-07 11:07:40|25670|25650|25689.6|25669.6|25689.6|25669.6|25670|25650|4
1730977670000|2024-11-07 11:07:50|25700.3|25680.3|25690|25670|25700.7|25680.7|25690|25670|9
1730977680000|2024-11-07 11:08:00|25702.8|25662.8|25685|25665|25705|25672.1|25685|25662.8|4
1730977690000|2024-11-07 11:08:10|25685.3|25665.3|25684.6|25664.6|25695|25665.3|25682.5|25652.8|0
1730977700000|2024-11-07 11:08:20|25685.3|25665.3|25685|25665|25685.3|25665.3|25685|25665|0
1730977710000|2024-11-07 11:08:30|25682.8|25662.8|25682.8|25662.8|25682.8|25662.8|25682.8|25662.8|1
1730977720000|2024-11-07 11:08:40|25679.6|25659.6|25687.8|25647.8|25689.3|25659.6|25677.5|25647.8|1
1730977730000|2024-11-07 11:08:50|25679.6|25659.6|25674.6|25654.6|25679.6|25659.6|25674.6|25654.6|1
1730977740000|2024-11-07 11:09:00|25672.5|25652.5|25680.3|25660.3|25688.5|25660.7|25672.5|25648.5|8
1730977750000|2024-11-07 11:09:10|25690|25650|25677.5|25657.5|25690|25657.5|25677.5|25650|4
1730977760000|2024-11-07 11:09:20|25675.3|25655.3|25672.5|25652.5|25675.3|25655.3|25672.5|25652.5|1
1730977770000|2024-11-07 11:09:30|25672.8|25652.8|25672.5|25652.5|25674.6|25654.6|25672.5|25652.5|1
1730977780000|2024-11-07 11:09:40|25675.3|25655.3|25675.3|25655.3|25675.3|25655.3|25675.3|25655.3|1
1730977790000|2024-11-07 11:09:50|25677.8|25657.8|25688.5|25668.5|25688.5|25668.5|25677.8|25657.8|1
1730977800000|2024-11-07 11:10:00|25693.2|25673.2|25702.8|25662.8|25702.8|25675.3|25693.2|25662.8|3
1730977810000|2024-11-07 11:10:10|25698.2|25678.2|25705.3|25685.3|25705.7|25685.7|25698.2|25678.2|2
1730977820000|2024-11-07 11:10:20|25705.7|25685.7|25705.7|25685.7|25705.7|25685.7|25705.3|25685.3|1
1730977830000|2024-11-07 11:10:30|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|70
1730977840000|2024-11-07 11:10:40|25708.5|25688.5|25728.2|25708.2|25742.8|25712.8|25708.5|25684.9|50
1730977850000|2024-11-07 11:10:50|25731|25711|25747.8|25727.8|25747.8|25727.8|25731|25711|31
1730977860000|2024-11-07 11:11:00|25750|25730|25740|25720|25750|25730|25740|25720|29
1730977870000|2024-11-07 11:11:10|25737.8|25717.8|25747.1|25707.1|25747.1|25717.8|25734.6|25707.1|6
1730977880000|2024-11-07 11:11:20|25737.5|25717.5|25737.5|25717.5|25745|25717.5|25730.3|25705|14
1730977890000|2024-11-07 11:11:30|25735.3|25715.3|25731.8|25711.8|25745|25715.3|25731.8|25704.3|11
1730977900000|2024-11-07 11:11:40|25729.6|25709.6|25730|25710|25732.5|25712.5|25727.1|25707.1|0
1730977910000|2024-11-07 11:11:50|25729.6|25709.6|25742.8|25722.8|25742.8|25722.8|25729.6|25709.6|161
1730977920000|2024-11-07 11:12:00|25743.2|25723.2|25747.8|25727.8|25747.8|25727.8|25743.2|25723.2|22
1730977930000|2024-11-07 11:12:10|25745.7|25725.7|25753.5|25733.5|25753.5|25733.5|25745.7|25725.7|30
1730977940000|2024-11-07 11:12:20|25753.9|25733.9|25754.2|25734.2|25756.7|25736.7|25753.9|25733.9|84
1730977950000|2024-11-07 11:12:30|25752.1|25732.1|25753.2|25733.2|25763.5|25734.2|25752.1|25723.5|10
1730977960000|2024-11-07 11:12:40|25750.7|25730.7|25753.5|25733.5|25753.5|25733.5|25750.7|25730.7|48
1730977970000|2024-11-07 11:12:50|25756|25736|25765.7|25725.7|25765.7|25736|25755.7|25725.7|21
1730977980000|2024-11-07 11:13:00|25753.2|25733.2|25750.7|25730.7|25753.2|25733.2|25750.7|25730.7|49
1730977990000|2024-11-07 11:13:10|25751|25731|25750.3|25730.3|25751|25731|25750.3|25730.3|16
1730978000000|2024-11-07 11:13:20|25749.6|25729.6|25750.3|25730.3|25757.8|25730.3|25738.2|25715.7|10
1730978010000|2024-11-07 11:13:30|25750.7|25730.7|25747.8|25727.8|25752.8|25732.8|25747.8|25727.8|7
1730978020000|2024-11-07 11:13:40|25748.2|25728.2|25748.2|25728.2|25748.2|25728.2|25748.2|25728.2|2
1730978030000|2024-11-07 11:13:50|25753.2|25733.2|25758.2|25738.2|25758.2|25738.2|25753.2|25733.2|0
1730978040000|2024-11-07 11:14:00|25758.5|25738.5|25762.8|25742.8|25762.8|25742.8|25758.5|25738.5|4
1730978050000|2024-11-07 11:14:10|25763.5|25743.5|25763.5|25743.5|25763.5|25743.5|25763.2|25743.2|1
1730978060000|2024-11-07 11:14:20|25763.2|25743.2|25760.7|25740.7|25763.2|25743.2|25760.7|25740.7|0
1730978070000|2024-11-07 11:14:30|25765.3|25745.3|25758.5|25738.5|25765.3|25745.3|25758.5|25738.5|1
1730978080000|2024-11-07 11:14:40|25758.2|25738.2|25750.3|25730.3|25758.2|25738.2|25750|25730|4
1730978090000|2024-11-07 11:14:50|25748.5|25728.5|25751|25731|25751|25731|25748.5|25728.5|0
1730978100000|2024-11-07 11:15:00|25750.7|25730.7|25756|25736|25756|25736|25750.7|25730.7|1
1730978110000|2024-11-07 11:15:10|25766.4|25726.4|25752.8|25732.8|25766.4|25738.2|25752.8|25726.4|2
1730978120000|2024-11-07 11:15:20|25750.3|25730.3|25752.8|25732.8|25752.8|25732.8|25750.3|25730.3|10
1730978130000|2024-11-07 11:15:30|25750.7|25730.7|25751|25731|25753.2|25733.2|25750.7|25730.7|4
1730978140000|2024-11-07 11:15:40|25753.2|25733.2|25755.3|25735.3|25755.3|25735.3|25752.8|25732.8|3
1730978150000|2024-11-07 11:15:50|25765.7|25725.7|25758.2|25738.2|25765.7|25738.2|25758.2|25725.7|0
1730978160000|2024-11-07 11:16:00|25758.5|25738.5|25757.8|25737.8|25758.5|25738.5|25757.8|25737.8|7
1730978170000|2024-11-07 11:16:10|25765.7|25745.7|25775.3|25755.3|25787.8|25755.3|25765.7|25745.7|8
1730978180000|2024-11-07 11:16:20|25785|25745|25763.2|25743.2|25785|25754.6|25762.8|25740|0
1730978190000|2024-11-07 11:16:30|25761|25741|25763.2|25743.2|25763.2|25743.2|25761|25741|0
1730978200000|2024-11-07 11:16:40|25762.5|25742.5|25757.8|25737.8|25762.5|25742.5|25757.8|25737.8|1
1730978210000|2024-11-07 11:16:50|25755.3|25735.3|25755.3|25735.3|25755.3|25735.3|25755.3|25735.3|1
1730978230000|2024-11-07 11:17:10|25755.7|25735.7|25757.8|25737.8|25757.8|25737.8|25755.7|25735.7|3
1730978250000|2024-11-07 11:17:30|25755.7|25735.7|25735.7|25715.7|25755.7|25735.7|25735.7|25715.7|18
1730978260000|2024-11-07 11:17:40|25735.3|25715.3|25723.2|25703.2|25735.3|25715.3|25720.3|25700.3|88
1730978270000|2024-11-07 11:17:50|25725|25705|25727.5|25707.5|25727.5|25707.5|25722.8|25702.8|1
1730978280000|2024-11-07 11:18:00|25728.2|25708.2|25741|25721|25741|25721|25728.2|25708.2|2
1730978290000|2024-11-07 11:18:10|25745.3|25725.3|25745|25725|25745.3|25725.3|25745|25725|8
1730978300000|2024-11-07 11:18:20|25749.6|25729.6|25744.6|25724.6|25750|25730|25744.6|25724.6|1
1730978310000|2024-11-07 11:18:30|25744.3|25724.3|25740|25720|25744.3|25724.3|25740|25720|0
1730978320000|2024-11-07 11:18:40|25740.3|25720.3|25740.3|25720.3|25740.3|25720.3|25740.3|25720.3|2
1730978330000|2024-11-07 11:18:50|25740|25720|25740|25720|25740.3|25720.3|25737.8|25717.8|0
1730978340000|2024-11-07 11:19:00|25735.7|25715.7|25731.8|25711.8|25735.7|25715.7|25731.8|25711.8|1
1730978350000|2024-11-07 11:19:10|25729.6|25709.6|25722.8|25702.8|25731.8|25711.8|25722.8|25702.8|4
1730978360000|2024-11-07 11:19:20|25722.5|25702.5|25731|25711|25731|25711|25722.5|25702.5|67
1730978370000|2024-11-07 11:19:30|25730.7|25710.7|25728.2|25708.2|25730.7|25710.7|25728.2|25708.2|12
1730978380000|2024-11-07 11:19:40|25725.7|25705.7|25717.5|25697.5|25725.7|25705.7|25717.5|25697.5|1
1730978390000|2024-11-07 11:19:50|25715.3|25695.3|25715.7|25695.7|25715.7|25695.7|25715.3|25695.3|4
1730978400000|2024-11-07 11:20:00|25715.3|25695.3|25702.8|25682.8|25715.3|25695.3|25700.3|25670|7
1730978410000|2024-11-07 11:20:10|25703.2|25683.2|25695|25675|25703.2|25683.2|25695|25675|2
1730978420000|2024-11-07 11:20:20|25692.8|25672.8|25702.5|25682.5|25707.8|25682.5|25692.5|25663.5|20
1730978430000|2024-11-07 11:20:30|25712.8|25672.8|25694.6|25674.6|25712.8|25680.3|25690|25670|46
1730978440000|2024-11-07 11:20:40|25690.3|25670.3|25695.3|25675.3|25695.3|25675.3|25690.3|25670.3|2
1730978450000|2024-11-07 11:20:50|25695|25675|25707.8|25667.8|25707.8|25675.3|25695|25667.8|5
1730978460000|2024-11-07 11:21:00|25697.5|25677.5|25702.8|25682.8|25707.8|25682.8|25697.5|25667.8|3
1730978470000|2024-11-07 11:21:10|25703.2|25683.2|25705.3|25685.3|25707.8|25687.8|25702.8|25682.8|7
1730978480000|2024-11-07 11:21:20|25704.6|25684.6|25687.5|25667.5|25704.6|25684.6|25687.5|25660.3|0
1730978490000|2024-11-07 11:21:30|25687.8|25667.8|25687.5|25667.5|25690|25670|25687.1|25667.1|4
1730978500000|2024-11-07 11:21:40|25695.3|25675.3|25700.3|25680.3|25700.3|25680.3|25695.3|25675.3|6
1730978510000|2024-11-07 11:21:50|25700.7|25680.7|25702.1|25682.1|25702.8|25682.8|25700.7|25680.7|2
1730978520000|2024-11-07 11:22:00|25702.5|25682.5|25707.8|25687.8|25707.8|25687.8|25702.5|25682.5|4
1730978530000|2024-11-07 11:22:10|25708.2|25688.2|25712.8|25692.8|25712.8|25692.8|25708.2|25688.2|1
1730978540000|2024-11-07 11:22:20|||||||||4
1730978550000|2024-11-07 11:22:30|25722.1|25682.1|25694.3|25674.3|25722.1|25688.9|25694.3|25669.3|3
1730978560000|2024-11-07 11:22:40|25691.8|25671.8|25682.5|25662.5|25691.8|25671.8|25680|25660|4
1730978570000|2024-11-07 11:22:50|25682.1|25662.1|25679.6|25659.6|25682.1|25662.1|25679.6|25659.6|0
1730978580000|2024-11-07 11:23:00|25677.5|25657.5|25690|25670|25690|25670|25674.6|25654.6|1
1730978590000|2024-11-07 11:23:10|||||||||1
1730978600000|2024-11-07 11:23:20|25689.6|25669.6|25695|25655|25695|25669.6|25689.6|25655|1
1730978610000|2024-11-07 11:23:30|25684.6|25664.6|25687.1|25647.1|25687.1|25664.6|25679.6|25647.1|0
1730978620000|2024-11-07 11:23:40|25669.6|25649.6|25650|25630|25669.6|25649.6|25650|25630|92
1730978630000|2024-11-07 11:23:50|25652.1|25632.1|25655|25635|25655|25635|25652.1|25632.1|5
1730978640000|2024-11-07 11:24:00|25660|25640|25660|25640|25660|25640|25660|25640|0
1730978650000|2024-11-07 11:24:10|25660.3|25640.3|25662.5|25642.5|25662.5|25642.5|25660.3|25640.3|4
1730978660000|2024-11-07 11:24:20|25665.3|25645.3|25667.5|25647.5|25667.5|25647.5|25662.5|25642.5|4
1730978670000|2024-11-07 11:24:30|25665.3|25645.3|25660|25640|25665.3|25645.3|25660|25640|1
1730978680000|2024-11-07 11:24:40|25657.5|25637.5|25652.1|25632.1|25657.5|25637.5|25652.1|25632.1|7
1730978690000|2024-11-07 11:24:50|25649.6|25629.6|25650.7|25630.7|25655|25635|25647.5|25627.5|19
1730978700000|2024-11-07 11:25:00|25652.8|25632.8|25655.3|25635.3|25655.3|25635.3|25652.5|25632.5|2
1730978710000|2024-11-07 11:25:10|25657.5|25637.5|25657.5|25637.5|25657.5|25637.5|25657.5|25637.5|1
1730978720000|2024-11-07 11:25:20|25670.7|25630.7|25660.3|25640.3|25670.7|25640.3|25660.3|25630.7|2
1730978730000|2024-11-07 11:25:30|25662.5|25642.5|25662.1|25642.1|25664.6|25644.6|25660|25640|2
1730978740000|2024-11-07 11:25:40|25660|25640|25657.8|25637.8|25660|25640|25657.8|25637.8|0
1730978750000|2024-11-07 11:25:50|25657.5|25637.5|25654.6|25634.6|25657.5|25637.5|25654.6|25634.6|0
1730978760000|2024-11-07 11:26:00|25652.5|25632.5|25652.5|25632.5|25652.5|25632.5|25652.5|25632.5|0
1730978770000|2024-11-07 11:26:10|25652.8|25632.8|25657.8|25637.8|25658.2|25638.2|25652.8|25632.8|2
1730978780000|2024-11-07 11:26:20|25660.3|25640.3|25660.7|25640.7|25660.7|25640.7|25660.3|25640.3|0
1730978790000|2024-11-07 11:26:30|25660.3|25640.3|25660.7|25640.7|25660.7|25640.7|25660.3|25640.3|0
1730978800000|2024-11-07 11:26:40|25660|25640|25660|25640|25662.1|25642.1|25657.8|25637.8|5
1730978810000|2024-11-07 11:26:50|25657.8|25637.8|25657.5|25637.5|25660|25640|25657.5|25637.5|2
1730978820000|2024-11-07 11:27:00|25657.8|25637.8|25657.8|25637.8|25657.8|25637.8|25657.8|25637.8|0
1730978830000|2024-11-07 11:27:10|25660|25640|25660.3|25640.3|25660.3|25640.3|25660|25640|1
1730978840000|2024-11-07 11:27:20|25635|25615|25635|25615|25635|25615|25635|25615|7
1730978850000|2024-11-07 11:27:30|25632.8|25612.8|25632.5|25612.5|25632.8|25612.8|25632.5|25612.5|1
1730978880000|2024-11-07 11:28:00|25629.6|25609.6|25632.1|25612.1|25632.1|25612.1|25629.6|25609.6|3
1730978890000|2024-11-07 11:28:10|25631.8|25611.8|25635.3|25615.3|25635.3|25615.3|25631.8|25611.8|1
1730978910000|2024-11-07 11:28:30|||||||||2
1730978920000|2024-11-07 11:28:40|25635.7|25615.7|25637.8|25617.8|25637.8|25617.8|25635.7|25615.7|0
1730978930000|2024-11-07 11:28:50|25637.1|25617.1|25632.8|25612.8|25637.1|25617.1|25632.8|25612.8|0
1730978940000|2024-11-07 11:29:00|25635.3|25615.3|25640|25620|25640|25620|25635.3|25615.3|0
1730978950000|2024-11-07 11:29:10|25635.3|25615.3|25645|25625|25645|25625|25635.3|25615.3|0
1730978960000|2024-11-07 11:29:20|25650|25630|25645|25625|25650|25630|25645|25625|2
1730978970000|2024-11-07 11:29:30|25642.5|25622.5|25642.5|25622.5|25642.5|25622.5|25642.5|25622.5|0
1730978990000|2024-11-07 11:29:50|25645.3|25625.3|25645.3|25625.3|25645.3|25625.3|25645.3|25625.3|0
1730979000000|2024-11-07 11:30:00|25644.6|25624.6|25633.9|25613.9|25644.6|25624.6|25633.9|25613.9|2
1730979010000|2024-11-07 11:30:10|25631.8|25611.8|25630.3|25610.3|25634.6|25614.6|25630.3|25610.3|1
1730979020000|2024-11-07 11:30:20|25632.5|25612.5|25650|25610|25650|25612.5|25632.5|25605|8
1730979030000|2024-11-07 11:30:30|25642.5|25622.5|25642.5|25622.5|25642.5|25622.5|25642.1|25622.1|6
1730979040000|2024-11-07 11:30:40|25642.1|25622.1|25640.3|25620.3|25642.1|25622.1|25640|25620|1
1730979050000|2024-11-07 11:30:50|25640|25620|25640|25620|25640|25620|25640|25620|0
1730979060000|2024-11-07 11:31:00|25637.8|25617.8|25632.5|25612.5|25642.1|25617.8|25630|25600|0
1730979070000|2024-11-07 11:31:10|25630.3|25610.3|25634.6|25614.6|25634.6|25614.6|25630|25610|0
1730979080000|2024-11-07 11:31:20|25632.5|25612.5|25632.5|25612.5|25632.5|25612.5|25632.5|25612.5|0
1730979110000|2024-11-07 11:31:50|25632.1|25612.1|25630|25610|25632.1|25612.1|25627.8|25607.8|1
1730979120000|2024-11-07 11:32:00|25630.7|25610.7|25651.3|25631.3|25660.7|25631.3|25630.7|25610.7|5
1730979130000|2024-11-07 11:32:10|25655.7|25635.7|25675.3|25655.3|25685.7|25655.3|25655.7|25635.7|3
1730979140000|2024-11-07 11:32:20|25676|25656|25677.8|25657.8|25680.3|25660.3|25676|25656|1
1730979180000|2024-11-07 11:33:00|25690.7|25650.7|25690.7|25650.7|25690.7|25650.7|25690.7|25650.7|16
1730979200000|2024-11-07 11:33:20|25695|25655|25695|25655|25695|25655|25695|25655|1
1730979220000|2024-11-07 11:33:40|25679.6|25659.6|25675.3|25655.3|25679.6|25659.6|25675|25655|4
1730979230000|2024-11-07 11:33:50|25677.5|25657.5|25675.3|25655.3|25677.5|25657.5|25675.3|25655.3|1
1730979240000|2024-11-07 11:34:00|25677.5|25657.5|25677.5|25657.5|25677.5|25657.5|25677.5|25657.5|0
1730979270000|2024-11-07 11:34:30|25672.5|25652.5|25672.5|25652.5|25672.5|25652.5|25672.5|25652.5|2
1730979280000|2024-11-07 11:34:40|25672.1|25652.1|25667.8|25627.8|25672.1|25652.1|25664.6|25627.8|0
1730979290000|2024-11-07 11:34:50|25657.5|25637.5|25654.6|25634.6|25657.5|25637.5|25654.6|25634.6|0
1730979300000|2024-11-07 11:35:00|25652.1|25632.1|25645|25625|25652.1|25632.1|25645|25625|3
1730979310000|2024-11-07 11:35:10|25642.8|25622.8|25639.6|25619.6|25642.8|25622.8|25639.6|25619.6|1
1730979320000|2024-11-07 11:35:20|25639.3|25619.3|25637.8|25617.8|25639.3|25619.3|25632.8|25612.8|8
1730979330000|2024-11-07 11:35:30|25635.3|25615.3|25635.3|25615.3|25635.3|25615.3|25635.3|25615.3|3
1730979340000|2024-11-07 11:35:40|25635|25615|25636|25616|25636|25616|25635|25615|0
1730979350000|2024-11-07 11:35:50|25640.3|25620.3|25640.3|25620.3|25640.3|25620.3|25640.3|25620.3|12
1730979360000|2024-11-07 11:36:00|25640.7|25620.7|25660.3|25640.3|25660.3|25640.3|25640.7|25620.7|5
1730979370000|2024-11-07 11:36:10|||||||||1
1730979390000|2024-11-07 11:36:30|||||||||2
1730979400000|2024-11-07 11:36:40|25662.8|25642.8|25668.2|25648.2|25668.2|25648.2|25662.8|25642.8|4
1730979410000|2024-11-07 11:36:50|25670.3|25650.3|25670.3|25650.3|25670.3|25650.3|25670.3|25650.3|0
1730979420000|2024-11-07 11:37:00|25670.7|25650.7|25669.6|25649.6|25675.3|25655.3|25669.6|25649.6|6
1730979430000|2024-11-07 11:37:10|25665.3|25645.3|25662.5|25642.5|25665.3|25645.3|25660|25640|1
1730979440000|2024-11-07 11:37:20|25660|25640|25660|25640|25660|25640|25660|25640|0
1730979450000|2024-11-07 11:37:30|25660.3|25640.3|25659.6|25639.6|25660.3|25640.3|25659.6|25639.6|3
1730979460000|2024-11-07 11:37:40|25667.1|25627.1|25665|25625|25667.1|25627.1|25665|25625|0
1730979470000|2024-11-07 11:37:50|25650.3|25630.3|25650.3|25630.3|25650.3|25630.3|25650.3|25630.3|0
1730979500000|2024-11-07 11:38:20|25652.8|25632.8|25670.3|25630.3|25670.3|25639.3|25652.8|25630.3|2
1730979510000|2024-11-07 11:38:30|25670|25630|25670|25630|25670|25630|25670|25630|0
1730979540000|2024-11-07 11:39:00|25670.3|25630.3|25670.3|25630.3|25670.3|25630.3|25670.3|25630.3|0
1730979550000|2024-11-07 11:39:10|25670|25630|25667.8|25627.8|25670|25630|25667.8|25627.8|0
1730979590000|2024-11-07 11:39:50|25660.3|25620.3|25660.3|25620.3|25660.3|25620.3|25660.3|25620.3|1
1730979600000|2024-11-07 11:40:00|25660|25620|25650|25630|25660.7|25632.5|25650|25620|1
1730979610000|2024-11-07 11:40:10|25650.3|25630.3|25653.2|25633.2|25653.2|25633.2|25650.3|25630.3|1
1730979630000|2024-11-07 11:40:30|25655.3|25635.3|25655.3|25635.3|25655.3|25635.3|25655.3|25635.3|0
1730979660000|2024-11-07 11:41:00|25652.5|25632.5|25647.5|25627.5|25652.5|25632.5|25647.5|25627.5|4
1730979670000|2024-11-07 11:41:10|25645.3|25625.3|25642.8|25622.8|25645.3|25625.3|25642.8|25622.8|0
1730979680000|2024-11-07 11:41:20|25637.8|25617.8|25637.8|25617.8|25637.8|25617.8|25637.8|25617.8|1
1730979690000|2024-11-07 11:41:30|25635.3|25615.3|25635.3|25615.3|25635.3|25615.3|25635.3|25615.3|2
1730979700000|2024-11-07 11:41:40|25637.8|25617.8|25637.8|25617.8|25637.8|25617.8|25637.8|25617.8|2
1730979710000|2024-11-07 11:41:50|25650.7|25610.7|25655|25615|25655|25615|25650.7|25610.7|27
1730979720000|2024-11-07 11:42:00|25644.6|25624.6|25634.6|25614.6|25644.6|25624.6|25633.9|25613.9|16
1730979730000|2024-11-07 11:42:10|25636.8|25616.8|25640|25620|25640.3|25620.3|25634.6|25614.6|10
1730979740000|2024-11-07 11:42:20|25640.3|25620.3|25642.5|25622.5|25642.5|25622.5|25640.3|25620.3|15
1730979750000|2024-11-07 11:42:30|25640.3|25620.3|25637.8|25617.8|25642.5|25622.5|25637.8|25617.8|2
1730979760000|2024-11-07 11:42:40|25635.7|25615.7|25635.7|25615.7|25635.7|25615.7|25635.7|25615.7|0
1730979780000|2024-11-07 11:43:00|25635|25615|25634.6|25614.6|25635|25615|25634.6|25614.6|8
1730979800000|2024-11-07 11:43:20|25634.3|25614.3|25632.1|25612.1|25634.3|25614.3|25632.1|25612.1|0
1730979840000|2024-11-07 11:44:00|25632.5|25612.5|25632.5|25612.5|25632.5|25612.5|25632.5|25612.5|0
1730979850000|2024-11-07 11:44:10|25632.1|25612.1|25640|25600|25640|25612.1|25629.6|25600|3
1730979860000|2024-11-07 11:44:20|25629.6|25609.6|25627.5|25607.5|25629.6|25609.6|25627.5|25607.5|0
1730979870000|2024-11-07 11:44:30|25627.8|25607.8|25627.5|25607.5|25627.8|25607.8|25627.5|25607.5|0
1730979880000|2024-11-07 11:44:40|25625|25605|25624.6|25604.6|25625|25605|25623.9|25603.9|4
1730979890000|2024-11-07 11:44:50|25634.3|25594.3|25624.6|25604.6|25634.3|25604.6|25624.6|25594.3|0
1730979910000|2024-11-07 11:45:10|25634.3|25594.3|25624.6|25604.6|25634.3|25604.6|25624.6|25594.3|1
1730979920000|2024-11-07 11:45:20|25621.8|25601.8|25621.8|25601.8|25621.8|25601.8|25621.8|25601.8|1
1730979930000|2024-11-07 11:45:30|25617.5|25597.5|25609.6|25589.6|25617.5|25597.5|25609.6|25589.6|1
1730979940000|2024-11-07 11:45:40|25607.5|25587.5|25600|25580|25609.6|25589.6|25600|25580|3
1730979950000|2024-11-07 11:45:50|25602.1|25582.1|25602.1|25582.1|25602.1|25582.1|25602.1|25582.1|2
1730979960000|2024-11-07 11:46:00|25603.8|25583.8|25620.3|25600.3|25620.3|25600.3|25603.8|25583.8|2
1730979970000|2024-11-07 11:46:10|25620.7|25600.7|25635|25615|25635|25615|25620.7|25600.7|16
1730979980000|2024-11-07 11:46:20|25635.7|25615.7|25627.1|25607.1|25640|25620|25627.1|25607.1|4
1730979990000|2024-11-07 11:46:30|25625|25605|25625|25605|25625|25605|25625|25605|0
1730980000000|2024-11-07 11:46:40|25624.6|25604.6|25610.3|25590.3|25624.6|25604.6|25610.3|25590.3|5
1730980010000|2024-11-07 11:46:50|25606|25586|25605.3|25585.3|25606|25586|25605.3|25585.3|10
1730980020000|2024-11-07 11:47:00|25600.3|25580.3|25587.5|25567.5|25600.3|25580.3|25587.5|25567.5|4
1730980030000|2024-11-07 11:47:10|25585|25565|25585.3|25565.3|25585.3|25565.3|25585|25565|89
1730980050000|2024-11-07 11:47:30|25587.5|25567.5|25587.5|25567.5|25587.5|25567.5|25587.5|25567.5|0
1730980060000|2024-11-07 11:47:40|||||||||1
1730980070000|2024-11-07 11:47:50|25598.5|25558.5|25598.5|25558.5|25598.5|25558.5|25598.5|25558.5|2
1730980080000|2024-11-07 11:48:00|25605|25565|25605|25565|25605|25565|25605|25565|0
1730980090000|2024-11-07 11:48:10|25600.7|25580.7|25606|25586|25611.3|25586|25600.7|25571.3|3
1730980100000|2024-11-07 11:48:20|25610.3|25590.3|25610.3|25590.3|25610.3|25590.3|25610.3|25590.3|40
1730980110000|2024-11-07 11:48:30|25622.8|25582.8|25622.8|25582.8|25622.8|25592.5|25612.5|25582.8|15
1730980120000|2024-11-07 11:48:40|25622.1|25582.1|25622.5|25562.5|25629.3|25582.1|25622.1|25562.5|11
1730980130000|2024-11-07 11:48:50|25622.8|25562.8|25597.8|25577.8|25622.8|25577.8|25595.7|25558.5|3
1730980140000|2024-11-07 11:49:00|25597.5|25577.5|25595.3|25575.3|25597.5|25577.5|25595.3|25575.3|0
1730980150000|2024-11-07 11:49:10|25597.8|25577.8|25604.6|25584.6|25615|25584.6|25597.8|25575|3
1730980160000|2024-11-07 11:49:20|25615|25575|25615|25575|25615|25575|25615|25575|1
1730980170000|2024-11-07 11:49:30|25605.7|25585.7|25612.5|25592.5|25612.5|25592.5|25605.7|25585.7|4
1730980180000|2024-11-07 11:49:40|25617.1|25597.1|25610.3|25590.3|25617.1|25597.1|25610.3|25590.3|4
1730980190000|2024-11-07 11:49:50|25612.5|25592.5|25612.8|25592.8|25615.3|25595.3|25610.3|25590.3|3
1730980210000|2024-11-07 11:50:10|25612.5|25592.5|25612.8|25592.8|25612.8|25592.8|25612.5|25592.5|1
1730980220000|2024-11-07 11:50:20|||||||||45
1730980230000|2024-11-07 11:50:30|25613.2|25593.2|25618.8|25598.8|25628.5|25598.8|25613.2|25588.5|3
1730980240000|2024-11-07 11:50:40|25621|25601|25621.7|25601.7|25631.3|25601.7|25621|25591.3|1
1730980260000|2024-11-07 11:51:00|25626|25606|25638.5|25598.5|25638.5|25608.2|25626|25596.3|2
1730980270000|2024-11-07 11:51:10|25640.7|25600.7|25636|25616|25640.7|25616|25633.2|25600.7|4
1730980280000|2024-11-07 11:51:20|25635.7|25615.7|25635.7|25615.7|25635.7|25615.7|25635.7|25615.7|0
1730980290000|2024-11-07 11:51:30|25633.5|25613.5|25633.2|25613.2|25635.7|25615.7|25633.2|25613.2|2
1730980300000|2024-11-07 11:51:40|25632.8|25612.8|25632.8|25612.8|25632.8|25612.8|25632.8|25612.8|4
1730980310000|2024-11-07 11:51:50|25633.2|25613.2|25634.5|25614.5|25643.5|25614.5|25633.2|25603.5|0
1730980320000|2024-11-07 11:52:00|25636.7|25616.7|25643.5|25623.5|25643.5|25623.5|25636.7|25616.7|2
1730980330000|2024-11-07 11:52:10|25660.7|25620.7|25669.6|25629.6|25669.6|25629.6|25660.7|25620.7|4
1730980340000|2024-11-07 11:52:20|25660.7|25640.7|25663.5|25643.5|25663.5|25643.5|25660.7|25640.7|1
1730980370000|2024-11-07 11:52:50|||||||||3
1730980380000|2024-11-07 11:53:00|25666.3|25646.3|25666.3|25646.3|25666.3|25646.3|25666.3|25646.3|1
1730980390000|2024-11-07 11:53:10|25676|25656|25663.1|25643.1|25680.6|25660.6|25663.1|25643.1|8
1730980400000|2024-11-07 11:53:20|25662.8|25642.8|25661|25641|25662.8|25642.8|25660.6|25640.6|0
1730980420000|2024-11-07 11:53:40|25663.5|25643.5|25663.5|25643.5|25663.5|25643.5|25663.5|25643.5|1
1730980430000|2024-11-07 11:53:50|25663.8|25643.8|25678.5|25638.5|25678.5|25648.1|25663.8|25638.5|0
1730980440000|2024-11-07 11:54:00|25680.6|25640.6|25675.3|25655.3|25680.6|25655.3|25668.1|25640.6|1
1730980450000|2024-11-07 11:54:10|25680|25660|25670.6|25650.6|25680.6|25660.6|25670.6|25650.6|14
1730980480000|2024-11-07 11:54:40|25668.1|25648.1|25663.1|25643.1|25675.6|25648.1|25663.1|25635.6|3
1730980490000|2024-11-07 11:54:50|25670.6|25630.6|25670.6|25630.6|25670.6|25630.6|25670.6|25630.6|0
1730980500000|2024-11-07 11:55:00|25663.1|25643.1|25661|25641|25663.1|25643.1|25661|25641|3
1730980510000|2024-11-07 11:55:10|25670.6|25630.6|25660.3|25640.3|25670.6|25640.3|25660.3|25630.6|0
1730980520000|2024-11-07 11:55:20|25660|25640|25660|25640|25660|25640|25660|25640|0
1730980530000|2024-11-07 11:55:30|25655.6|25635.6|25653.1|25633.1|25655.6|25635.6|25653.1|25633.1|4
1730980540000|2024-11-07 11:55:40|25652.8|25632.8|25650.6|25630.6|25652.8|25632.8|25650.6|25630.6|0
1730980550000|2024-11-07 11:55:50|25650.3|25630.3|25650.3|25630.3|25650.3|25630.3|25650.3|25630.3|0
1730980560000|2024-11-07 11:56:00|25648.1|25628.1|25650.3|25630.3|25650.6|25630.6|25648.1|25628.1|1
1730980570000|2024-11-07 11:56:10|25648.1|25628.1|25648.1|25628.1|25648.1|25628.1|25648.1|25628.1|0
1730980600000|2024-11-07 11:56:40|25650.6|25630.6|25653.1|25633.1|25653.1|25633.1|25650.6|25630.6|3
1730980610000|2024-11-07 11:56:50|25651|25631|25648.1|25628.1|25651|25631|25648.1|25628.1|3
1730980620000|2024-11-07 11:57:00|25650.3|25630.3|25650.3|25630.3|25650.3|25630.3|25650.3|25630.3|1
1730980640000|2024-11-07 11:57:20|25651|25631|25656|25636|25656|25636|25651|25631|1
1730980650000|2024-11-07 11:57:30|25656.3|25636.3|25656|25636|25658.5|25638.5|25656|25636|5
1730980660000|2024-11-07 11:57:40|25655.6|25635.6|25655.6|25635.6|25655.6|25635.6|25655.6|25635.6|7
1730980670000|2024-11-07 11:57:50|25658.1|25638.1|25658.1|25638.1|25658.1|25638.1|25658.1|25638.1|5
1730980680000|2024-11-07 11:58:00|25658.8|25638.8|25658.5|25638.5|25660.3|25640.3|25658.1|25638.1|1
1730980690000|2024-11-07 11:58:10|25656|25636|25656|25636|25656|25636|25656|25636|1
1730980700000|2024-11-07 11:58:20|25653.1|25633.1|25653.1|25633.1|25653.1|25633.1|25653.1|25633.1|0
1730980710000|2024-11-07 11:58:30|25655.3|25635.3|25655.3|25635.3|25655.3|25635.3|25655.3|25635.3|0
1730980720000|2024-11-07 11:58:40|25653.1|25633.1|25653.1|25633.1|25653.1|25633.1|25653.1|25633.1|2
1730980730000|2024-11-07 11:58:50|25652.8|25632.8|25650.6|25630.6|25652.8|25632.8|25650.6|25630.6|0
1730980740000|2024-11-07 11:59:00|25648.5|25628.5|25653.8|25633.8|25653.8|25633.8|25648.5|25628.5|2
1730980750000|2024-11-07 11:59:10|25656|25636|25653.1|25633.1|25656|25636|25653.1|25633.1|7
1730980760000|2024-11-07 11:59:20|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|1
1730980770000|2024-11-07 11:59:30|25643.5|25623.5|25647.8|25607.8|25647.8|25623.5|25638.5|25607.8|6
1730980780000|2024-11-07 11:59:40|25641|25601|25643.5|25603.5|25643.5|25603.5|25641|25601|0
1730980790000|2024-11-07 11:59:50|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|1
1730980800000|2024-11-07 12:00:00|25631|25611|25633.8|25613.8|25633.8|25613.8|25631|25611|0
1730980810000|2024-11-07 12:00:10|25636|25616|25633.1|25613.1|25636|25616|25633.1|25613.1|2
1730980820000|2024-11-07 12:00:20|25640.6|25600.6|25640.6|25600.6|25640.6|25600.6|25640.6|25600.6|0
1730980830000|2024-11-07 12:00:30|25628.1|25608.1|25625.3|25605.3|25628.1|25608.1|25625.3|25605.3|1
1730980840000|2024-11-07 12:00:40|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|25620.3|25600.3|2
1730980850000|2024-11-07 12:00:50|25618.5|25598.5|25628.8|25588.8|25628.8|25600.6|25615.6|25586|2
1730980860000|2024-11-07 12:01:00|25631|25591|25626.3|25606.3|25642.8|25613.5|25618.1|25591|4
1730980870000|2024-11-07 12:01:10|25628.5|25608.5|25623.5|25603.5|25630.6|25608.5|25618.1|25590.6|7
1730980880000|2024-11-07 12:01:20|25627.8|25607.8|25638.8|25618.8|25651.3|25621|25627.8|25606|3
1730980890000|2024-11-07 12:01:30|25638.5|25618.5|25636|25616|25640.6|25620.6|25636|25616|1
1730980900000|2024-11-07 12:01:40|25643.5|25603.5|25643.5|25603.5|25643.5|25603.5|25643.5|25603.5|1
1730980910000|2024-11-07 12:01:50|25633.1|25613.1|25628.5|25608.5|25633.1|25613.1|25628.5|25608.5|0
1730980920000|2024-11-07 12:02:00|25628.1|25608.1|25618.1|25598.1|25635.6|25608.1|25616|25590.6|0
1730980930000|2024-11-07 12:02:10|25616|25596|25616|25596|25616|25596|25616|25596|0
1730980940000|2024-11-07 12:02:20|25618.1|25598.1|25643.5|25603.5|25646|25606|25618.1|25592.7|27
1730980950000|2024-11-07 12:02:30|25633.1|25613.1|25631|25611|25633.1|25613.1|25628.5|25608.5|7
1730980960000|2024-11-07 12:02:40|25630.6|25610.6|25628.1|25608.1|25630.6|25610.6|25628.1|25608.1|8
1730980970000|2024-11-07 12:02:50|25625.6|25605.6|25623.1|25603.1|25625.6|25605.6|25623.1|25603.1|1
1730980980000|2024-11-07 12:03:00|25633.5|25593.5|25623.1|25603.1|25633.5|25603.1|25623.1|25592.8|1
1730981020000|2024-11-07 12:03:40|25620.3|25600.3|25618.1|25598.1|25620.3|25600.3|25618.1|25598.1|0
1730981030000|2024-11-07 12:03:50|25625.6|25585.6|25616|25596|25625.6|25596|25616|25585.6|0
1730981040000|2024-11-07 12:04:00|||||||||4
1730981070000|2024-11-07 12:04:30|25615.6|25595.6|25613.5|25593.5|25615.6|25595.6|25613.5|25593.5|1
1730981080000|2024-11-07 12:04:40|25613.1|25593.1|25613.1|25593.1|25613.1|25593.1|25613.1|25593.1|0
1730981090000|2024-11-07 12:04:50|25610.6|25590.6|25610.6|25590.6|25610.6|25590.6|25610.6|25590.6|0
1730981100000|2024-11-07 12:05:00|||||||||3
1730981110000|2024-11-07 12:05:10|||||||||1
1730981140000|2024-11-07 12:05:40|25611|25591|25588.5|25568.5|25611|25591|25588.5|25561.3|27
1730981150000|2024-11-07 12:05:50|25588.1|25568.1|25588.1|25568.1|25588.1|25568.1|25588.1|25568.1|0
1730981160000|2024-11-07 12:06:00|25586|25566|25586|25566|25586|25566|25586|25566|4
1730981180000|2024-11-07 12:06:20|||||||||2
1730981200000|2024-11-07 12:06:40|25591|25571|25591.3|25571.3|25593.5|25573.5|25591|25571|17
1730981210000|2024-11-07 12:06:50|||||||||1
1730981220000|2024-11-07 12:07:00|25592|25572|25611|25591|25611|25591|25592|25572|5
1730981230000|2024-11-07 12:07:10|25611.3|25591.3|25633.5|25593.5|25636|25596|25611.3|25587|3
1730981240000|2024-11-07 12:07:20|25621|25601|25615.6|25595.6|25621|25601|25615.6|25595.6|2
1730981250000|2024-11-07 12:07:30|25613.1|25593.1|25613.5|25593.5|25613.5|25593.5|25608.1|25588.1|1
1730981260000|2024-11-07 12:07:40|25616|25596|25611|25591|25616|25596|25611|25591|0
1730981270000|2024-11-07 12:07:50|25606|25586|25605.6|25585.6|25606|25586|25605.6|25585.6|0
1730981280000|2024-11-07 12:08:00|25603.5|25583.5|25603.5|25583.5|25603.5|25583.5|25603.5|25583.5|2
1730981290000|2024-11-07 12:08:10|25603.1|25583.1|25603.1|25583.1|25603.1|25583.1|25600.6|25580.6|2
1730981300000|2024-11-07 12:08:20|25601|25581|25606|25586|25615.6|25586|25601|25575.6|2
1730981310000|2024-11-07 12:08:30|25605.3|25585.3|25603.1|25583.1|25605.3|25585.3|25603.1|25583.1|0
1730981320000|2024-11-07 12:08:40|25603.8|25583.8|25603.5|25583.5|25606|25586|25603.5|25583.5|0
1730981330000|2024-11-07 12:08:50|25603.1|25583.1|25606|25586|25606|25586|25603.1|25583.1|0
1730981340000|2024-11-07 12:09:00|25608.5|25588.5|25608.8|25588.8|25608.8|25588.8|25608.5|25588.5|2
1730981350000|2024-11-07 12:09:10|25611.3|25591.3|25613.8|25593.8|25613.8|25593.8|25611.3|25591.3|0
1730981360000|2024-11-07 12:09:20|25613.5|25593.5|25613.5|25593.5|25616|25596|25613.5|25593.5|0
1730981380000|2024-11-07 12:09:40|25613.1|25593.1|25613.1|25593.1|25613.1|25593.1|25613.1|25593.1|0
1730981390000|2024-11-07 12:09:50|25612.8|25592.8|25620|25580|25620|25592.8|25610.3|25580|1
1730981400000|2024-11-07 12:10:00|25615.6|25575.6|25606|25586|25615.6|25590.6|25606|25575.6|0
1730981410000|2024-11-07 12:10:10|25608.1|25588.1|25610.6|25590.6|25610.6|25590.6|25608.1|25588.1|2
1730981430000|2024-11-07 12:10:30|25606|25586|25606|25586|25606|25586|25606|25586|1
1730981450000|2024-11-07 12:10:50|||||||||1
1730981460000|2024-11-07 12:11:00|||||||||1
1730981470000|2024-11-07 12:11:10|25603.5|25583.5|25603.1|25583.1|25603.5|25583.5|25601|25581|4
1730981480000|2024-11-07 12:11:20|25598.5|25578.5|25603.5|25563.5|25607.8|25578.5|25598.5|25563.5|8
1730981490000|2024-11-07 12:11:30|25592.5|25572.5|25585.3|25565.3|25592.5|25572.5|25585|25565|3
1730981500000|2024-11-07 12:11:40|25578.1|25558.1|25578.1|25558.1|25578.1|25558.1|25578.1|25558.1|2
1730981510000|2024-11-07 12:11:50|||||||||1
1730981520000|2024-11-07 12:12:00|25577.5|25557.5|25580.6|25540.6|25580.6|25557.5|25571|25540.6|3
1730981530000|2024-11-07 12:12:10|25570|25550|25572.5|25552.5|25572.5|25552.5|25570|25550|10
1730981540000|2024-11-07 12:12:20|25563.5|25543.5|25561|25541|25563.5|25543.5|25561|25541|2
1730981550000|2024-11-07 12:12:30|25563.5|25543.5|25563.5|25543.5|25563.5|25543.5|25563.5|25543.5|3
1730981560000|2024-11-07 12:12:40|25561.3|25541.3|25561|25541|25561.3|25541.3|25561|25541|1
1730981580000|2024-11-07 12:13:00|25560.3|25540.3|25558.5|25538.5|25560.3|25540.3|25558.1|25538.1|2
1730981590000|2024-11-07 12:13:10|25560.3|25540.3|25556|25536|25560.3|25540.3|25556|25536|2
1730981610000|2024-11-07 12:13:30|25553.5|25533.5|25553.5|25533.5|25553.5|25533.5|25553.5|25533.5|1
1730981620000|2024-11-07 12:13:40|||||||||3
1730981630000|2024-11-07 12:13:50|25556|25536|25558.5|25538.5|25558.5|25538.5|25556|25536|12
1730981640000|2024-11-07 12:14:00|25554.2|25534.2|25553.5|25533.5|25554.2|25534.2|25553.5|25533.5|11
1730981650000|2024-11-07 12:14:10|25553.8|25533.8|25553.8|25533.8|25558.5|25538.5|25553.8|25533.8|6
1730981660000|2024-11-07 12:14:20|25556|25536|25558.5|25538.5|25558.5|25538.5|25556|25536|3
1730981670000|2024-11-07 12:14:30|25564.2|25544.2|25578.5|25558.5|25578.5|25558.5|25564.2|25544.2|18
1730981680000|2024-11-07 12:14:40|25583.5|25563.5|25573.1|25553.1|25583.5|25563.5|25573.1|25553.1|9
1730981690000|2024-11-07 12:14:50|25571|25551|25571|25551|25571|25551|25571|25551|1
1730981700000|2024-11-07 12:15:00|25570.6|25550.6|25568.1|25548.1|25570.6|25550.6|25568.1|25548.1|0
1730981720000|2024-11-07 12:15:20|25570.3|25550.3|25570.6|25550.6|25570.6|25550.6|25567.8|25547.8|1
1730981740000|2024-11-07 12:15:40|25568.1|25548.1|25568.1|25548.1|25568.1|25548.1|25568.1|25548.1|0
1730981750000|2024-11-07 12:15:50|25567.5|25547.5|25561|25541|25570.6|25547.5|25561|25530.6|0
1730981760000|2024-11-07 12:16:00|25558.8|25538.8|25558.8|25538.8|25558.8|25538.8|25558.8|25538.8|1
1730981770000|2024-11-07 12:16:10|25561|25541|25561|25541|25561|25541|25561|25541|0
1730981780000|2024-11-07 12:16:20|||||||||1
1730981800000|2024-11-07 12:16:40|25558.8|25538.8|25558.8|25538.8|25558.8|25538.8|25558.8|25538.8|0
1730981810000|2024-11-07 12:16:50|25558.5|25538.5|25558.5|25538.5|25558.5|25538.5|25558.5|25538.5|0
1730981820000|2024-11-07 12:17:00|25558.1|25538.1|25558.1|25538.1|25558.1|25538.1|25558.1|25538.1|6
1730981830000|2024-11-07 12:17:10|25557.8|25537.8|25557.8|25537.8|25557.8|25537.8|25557.8|25537.8|13
1730981850000|2024-11-07 12:17:30|25555.6|25535.6|25555.6|25535.6|25555.6|25535.6|25555.6|25535.6|0
1730981870000|2024-11-07 12:17:50|25556|25536|25555.6|25535.6|25556|25536|25555.6|25535.6|1
1730981880000|2024-11-07 12:18:00|25555.3|25535.3|25552.1|25532.1|25555.3|25535.3|25552.1|25532.1|8
1730981890000|2024-11-07 12:18:10|25551.8|25531.8|25549.2|25529.2|25551.8|25531.8|25542|25522|2
1730981920000|2024-11-07 12:18:40|25551.3|25531.3|25551.3|25531.3|25551.3|25531.3|25551.3|25531.3|0
1730981930000|2024-11-07 12:18:50|||||||||2
1730981940000|2024-11-07 12:19:00|25551|25531|25550.6|25530.6|25553.1|25533.1|25550.6|25530.6|4
1730981950000|2024-11-07 12:19:10|25551|25531|25555.6|25535.6|25555.6|25535.6|25551|25531|2
1730981960000|2024-11-07 12:19:20|25555.3|25535.3|25560.6|25540.6|25560.6|25540.6|25553.1|25533.1|0
1730981980000|2024-11-07 12:19:40|25561|25541|25570.6|25550.6|25570.6|25550.6|25561|25541|0
1730981990000|2024-11-07 12:19:50|25575.3|25555.3|25575.3|25555.3|25575.3|25555.3|25575.3|25555.3|0
1730982000000|2024-11-07 12:20:00|25573.1|25553.1|25573.1|25553.1|25573.1|25553.1|25573.1|25553.1|0
1730982010000|2024-11-07 12:20:10|25573.8|25553.8|25580.3|25560.3|25580.3|25560.3|25573.8|25553.8|7
1730982020000|2024-11-07 12:20:20|25582.4|25562.4|25582.8|25562.8|25582.8|25562.8|25580.6|25560.6|0
1730982030000|2024-11-07 12:20:30|25579.9|25559.9|25574.9|25554.9|25579.9|25559.9|25565.6|25545.6|12
1730982040000|2024-11-07 12:20:40|25579.6|25559.6|25620.6|25600.6|25625.6|25605.6|25579.6|25559.2|24
1730982060000|2024-11-07 12:21:00|25618.5|25598.5|25632.8|25592.8|25632.8|25598.5|25618.1|25588.5|7
1730982070000|2024-11-07 12:21:10|25630.3|25590.3|25630.3|25590.3|25630.3|25590.3|25630.3|25590.3|0
1730982080000|2024-11-07 12:21:20|25628.1|25588.1|25610.3|25590.3|25628.1|25590.6|25610.3|25579.9|2
1730982090000|2024-11-07 12:21:30|25607.8|25587.8|25612.4|25572.4|25612.8|25587.8|25605.3|25572.4|2
1730982100000|2024-11-07 12:21:40|25612.1|25572.1|25593.1|25573.1|25612.1|25573.1|25593.1|25563.5|5
1730982110000|2024-11-07 12:21:50|25605.6|25565.6|25602.8|25562.8|25605.6|25565.6|25602.8|25562.8|1
1730982120000|2024-11-07 12:22:00|25590.3|25570.3|25590.3|25570.3|25590.3|25570.3|25590.3|25570.3|0
1730982140000|2024-11-07 12:22:20|25597.4|25557.4|25607.1|25547.1|25607.1|25557.4|25597.4|25547.1|1
1730982150000|2024-11-07 12:22:30|25596.4|25556.4|25587.8|25547.8|25596.4|25556.4|25587.8|25547.8|0
1730982160000|2024-11-07 12:22:40|25575.3|25555.3|25570.6|25550.6|25575.3|25555.3|25570.6|25550.6|3
1730982200000|2024-11-07 12:23:20|25575.6|25555.6|25576|25556|25576|25556|25575.6|25555.6|10
1730982210000|2024-11-07 12:23:30|25580.6|25560.6|25580.6|25560.6|25580.6|25560.6|25580.6|25560.6|0
1730982220000|2024-11-07 12:23:40|25582.8|25562.8|25581.8|25561.8|25582.8|25562.8|25581.8|25561.8|5
1730982230000|2024-11-07 12:23:50|25573.1|25553.1|25586|25566|25586|25566|25573.1|25553.1|77
1730982250000|2024-11-07 12:24:10|25586.3|25566.3|25581|25561|25595.6|25568.5|25581|25555.6|18
1730982270000|2024-11-07 12:24:30|25578.8|25558.8|25581.3|25541.3|25586.3|25558.8|25578.8|25541.3|1
1730982280000|2024-11-07 12:24:40|25578.8|25538.8|25578.8|25538.8|25578.8|25538.8|25578.8|25538.8|0
1730982290000|2024-11-07 12:24:50|25578.5|25538.5|25561|25541|25578.5|25541|25561|25533.5|0
1730982300000|2024-11-07 12:25:00|25558.8|25538.8|25561|25541|25561|25541|25558.8|25538.8|5
1730982310000|2024-11-07 12:25:10|25579.2|25539.2|25581.3|25541.3|25581.3|25541.3|25579.2|25539.2|1
1730982320000|2024-11-07 12:25:20|25583.5|25543.5|25583.5|25543.5|25583.5|25543.5|25583.5|25543.5|0
1730982330000|2024-11-07 12:25:30|25583.8|25543.8|25588.5|25548.5|25589.2|25561|25574.5|25543.8|3
1730982340000|2024-11-07 12:25:40|25588.1|25548.1|25586|25546|25588.1|25548.1|25586|25546|0
1730982350000|2024-11-07 12:25:50|25583.8|25543.8|25571|25551|25583.8|25551|25571|25543.8|0
1730982360000|2024-11-07 12:26:00|25568.1|25548.1|25590.2|25550.2|25590.2|25551.7|25568.1|25538.5|33
1730982370000|2024-11-07 12:26:10|25589.8|25549.8|25594.2|25554.2|25596.3|25556.3|25589.8|25549.8|0
1730982390000|2024-11-07 12:26:30|25583.8|25563.8|25584.5|25564.5|25594.2|25568.8|25583.8|25554.2|3
1730982400000|2024-11-07 12:26:40|25586.7|25566.7|25586.7|25566.7|25586.7|25566.7|25586.7|25566.7|0
1730982410000|2024-11-07 12:26:50|||||||||1
1730982420000|2024-11-07 12:27:00|25601.3|25561.3|25592|25572|25601.3|25572|25592|25561.3|4
1730982430000|2024-11-07 12:27:10|25594.5|25574.5|25606.3|25566.3|25608.5|25574.5|25594.5|25564.2|0
1730982440000|2024-11-07 12:27:20|25604.2|25564.2|25602|25562|25604.2|25564.2|25602|25562|0
1730982460000|2024-11-07 12:27:40|25591.7|25571.7|25591.7|25571.7|25591.7|25571.7|25591.7|25571.7|0
1730982470000|2024-11-07 12:27:50|25591|25571|25590.6|25570.6|25591|25571|25590.6|25570.6|2
1730982480000|2024-11-07 12:28:00|25588.5|25568.5|25588.5|25568.5|25588.5|25568.5|25588.5|25568.5|0
1730982490000|2024-11-07 12:28:10|25581.7|25561.7|25582|25562|25582|25562|25581.7|25561.7|1
1730982500000|2024-11-07 12:28:20|25584.2|25564.2|25584.2|25564.2|25584.2|25564.2|25584.2|25564.2|2
1730982530000|2024-11-07 12:28:50|25586.3|25566.3|25602|25562|25602|25571.7|25586.3|25557|7
1730982540000|2024-11-07 12:29:00|25604.2|25564.2|25593.8|25573.8|25604.2|25573.8|25593.8|25564.2|0
1730982550000|2024-11-07 12:29:10|25591.7|25571.7|25591.7|25571.7|25591.7|25571.7|25591.3|25571.3|0
1730982560000|2024-11-07 12:29:20|25601.3|25561.3|25601.3|25561.3|25601.3|25561.3|25601.3|25561.3|0
1730982590000|2024-11-07 12:29:50|25588.8|25568.8|25588.8|25568.8|25591|25571|25588.8|25568.8|0
1730982600000|2024-11-07 12:30:00|25601.3|25561.3|25588.8|25568.8|25601.3|25568.8|25588.8|25561.3|1
1730982610000|2024-11-07 12:30:10|25589.2|25569.2|25588.8|25568.8|25589.2|25569.2|25588.8|25568.8|1
1730982620000|2024-11-07 12:30:20|25601.3|25561.3|25601.3|25561.3|25601.3|25561.3|25601.3|25561.3|4
1730982630000|2024-11-07 12:30:30|25588.8|25568.8|25588.8|25568.8|25588.8|25568.8|25588.8|25568.8|0
1730982640000|2024-11-07 12:30:40|25591.3|25571.3|25591.7|25571.7|25591.7|25571.7|25591.3|25571.3|0
1730982650000|2024-11-07 12:30:50|25602.7|25562.7|25602.7|25562.7|25602.7|25562.7|25602.7|25562.7|4
1730982660000|2024-11-07 12:31:00|25609.2|25569.2|25620.6|25580.6|25620.6|25580.6|25609.2|25569.2|0
1730982670000|2024-11-07 12:31:10|25616.3|25576.3|25608.8|25588.8|25616.3|25588.8|25608.8|25576.3|2
1730982680000|2024-11-07 12:31:20|||||||||1
1730982700000|2024-11-07 12:31:40|25624.8|25584.8|25622.3|25602.3|25632|25602.3|25622.3|25584.8|3
1730982710000|2024-11-07 12:31:50|25624.5|25604.5|25643.5|25623.5|25643.5|25623.5|25624.2|25604.2|75
1730982720000|2024-11-07 12:32:00|25645.6|25625.6|25637.7|25617.7|25645.6|25625.6|25637.7|25617.7|12
1730982730000|2024-11-07 12:32:10|25635.2|25615.2|25619.5|25599.5|25635.2|25615.2|25619.5|25599.5|4
1730982740000|2024-11-07 12:32:20|25629.2|25589.2|25629.2|25589.2|25629.2|25589.2|25629.2|25589.2|0
1730982750000|2024-11-07 12:32:30|25624.8|25584.8|25614.5|25594.5|25624.8|25594.5|25614.5|25584.8|0
1730982760000|2024-11-07 12:32:40|25622|25582|25609.2|25589.2|25622|25591.7|25609.2|25582|0
1730982770000|2024-11-07 12:32:50|25606.3|25586.3|25606.7|25586.7|25606.7|25586.7|25606.3|25586.3|12
1730982780000|2024-11-07 12:33:00|25606|25586|25601.7|25581.7|25606|25586|25601.7|25581.7|0
1730982790000|2024-11-07 12:33:10|25602|25582|25602|25582|25604.2|25584.2|25602|25582|1
1730982800000|2024-11-07 12:33:20|25606.3|25586.3|25606.3|25586.3|25606.3|25586.3|25606.3|25586.3|0
1730982810000|2024-11-07 12:33:30|25604.2|25584.2|25604.2|25584.2|25604.2|25584.2|25604.2|25584.2|1
1730982820000|2024-11-07 12:33:40|25602|25582|25602|25582|25602|25582|25602|25582|5
1730982830000|2024-11-07 12:33:50|||||||||3
1730982850000|2024-11-07 12:34:10|25601.3|25581.3|25599.2|25579.2|25601.3|25581.3|25597|25577|2
1730982890000|2024-11-07 12:34:50|25594.2|25574.2|25594.2|25574.2|25594.2|25574.2|25594.2|25574.2|2
1730982900000|2024-11-07 12:35:00|25594.5|25574.5|25596.7|25576.7|25596.7|25576.7|25594.5|25574.5|4
1730982910000|2024-11-07 12:35:10|25591.7|25571.7|25583.8|25563.8|25591.7|25571.7|25583.8|25563.8|12
1730982940000|2024-11-07 12:35:40|25586.7|25566.7|25601.7|25561.7|25601.7|25566.7|25586.7|25559.2|1
1730982960000|2024-11-07 12:36:00|25604.2|25564.2|25607|25567|25607|25574.5|25594.5|25564.2|0
1730982970000|2024-11-07 12:36:10|25597.3|25577.3|25609.2|25569.2|25609.2|25577.3|25597.3|25569.2|0
1730982990000|2024-11-07 12:36:30|25607|25567|25594.2|25574.2|25607|25574.5|25594.2|25567|1
1730983020000|2024-11-07 12:37:00|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|0
1730983040000|2024-11-07 12:37:20|25594.2|25574.2|25609.2|25589.2|25609.2|25589.2|25593.8|25568.5|3
1730983050000|2024-11-07 12:37:30|25621.7|25601.7|25621.7|25601.7|25632|25601.7|25621.7|25592|1
1730983070000|2024-11-07 12:37:50|25634.2|25594.2|25623.8|25603.8|25634.2|25603.8|25623.8|25594.2|1
1730983080000|2024-11-07 12:38:00|25621.7|25601.7|25621.7|25601.7|25621.7|25601.7|25621.7|25601.7|1
1730983090000|2024-11-07 12:38:10|25624.2|25604.2|25624.2|25604.2|25624.2|25604.2|25624.2|25604.2|2
1730983100000|2024-11-07 12:38:20|25623.8|25603.8|25623.8|25603.8|25623.8|25603.8|25623.8|25603.8|2
1730983140000|2024-11-07 12:39:00|25621.7|25601.7|25634.2|25614.2|25636.7|25616.7|25618.8|25598.8|7
1730983150000|2024-11-07 12:39:10|25633.8|25613.8|25631.7|25611.7|25633.8|25613.8|25631.7|25611.7|0
1730983160000|2024-11-07 12:39:20|25631|25611|25621.6|25601.6|25631|25611|25621.6|25601.6|3
1730983180000|2024-11-07 12:39:40|25621|25601|25611.6|25591.6|25624.1|25601|25611.6|25584.1|1
1730983200000|2024-11-07 12:40:00|25611.3|25591.3|25611.3|25591.3|25611.3|25591.3|25611.3|25591.3|0
1730983210000|2024-11-07 12:40:10|25608.1|25588.1|25598.8|25578.8|25613.5|25588.1|25598.8|25573.5|4
1730983260000|2024-11-07 12:41:00|25609.1|25569.1|25602.3|25582.3|25609.8|25582.3|25602.3|25569.1|2
1730983280000|2024-11-07 12:41:20|25612.7|25572.7|25612.7|25572.7|25612.7|25572.7|25612.7|25572.7|0
1730983310000|2024-11-07 12:41:50|25602.3|25582.3|25602.3|25582.3|25602.3|25582.3|25602.3|25582.3|1
1730983320000|2024-11-07 12:42:00|25606.6|25586.6|25606.6|25586.6|25606.6|25586.6|25606.6|25586.6|1
1730983330000|2024-11-07 12:42:10|25616.3|25576.3|25613.8|25573.8|25616.3|25576.3|25613.8|25573.8|0
1730983350000|2024-11-07 12:42:30|25613.5|25573.5|25611.3|25571.3|25613.5|25573.5|25611.3|25571.3|0
1730983360000|2024-11-07 12:42:40|25601.6|25581.6|25601.6|25581.6|25601.6|25581.6|25601.6|25581.6|0
1730983370000|2024-11-07 12:42:50|25599.1|25579.1|25599.1|25579.1|25599.1|25579.1|25599.1|25579.1|1
1730983380000|2024-11-07 12:43:00|25604.1|25584.1|25604.1|25584.1|25604.1|25584.1|25604.1|25584.1|0
1730983390000|2024-11-07 12:43:10|25604.5|25584.5|25606.6|25586.6|25606.6|25586.6|25604.5|25584.5|0
1730983410000|2024-11-07 12:43:30|25609.1|25589.1|25617.3|25597.3|25617.3|25597.3|25609.1|25589.1|0
1730983440000|2024-11-07 12:44:00|25618|25598|25632.3|25612.3|25632.3|25612.3|25618|25598|4
1730983450000|2024-11-07 12:44:10|25638.8|25618.8|25639.5|25619.5|25639.5|25619.5|25638.8|25618.8|4
1730983460000|2024-11-07 12:44:20|25641.6|25621.6|25642|25622|25642|25622|25641.6|25621.6|1
1730983470000|2024-11-07 12:44:30|25644.1|25624.1|25643.8|25623.8|25644.1|25624.1|25643.8|25623.8|1
1730983480000|2024-11-07 12:44:40|25641.6|25621.6|25639.1|25619.1|25641.6|25621.6|25639.1|25619.1|4
1730983540000|2024-11-07 12:45:40|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|0
1730983550000|2024-11-07 12:45:50|25633.5|25613.5|25628.8|25608.8|25633.5|25613.5|25628.8|25608.8|7
1730983560000|2024-11-07 12:46:00|25624.5|25604.5|25613.8|25593.8|25628.5|25604.5|25613.8|25588.5|1
1730983590000|2024-11-07 12:46:30|25611.6|25591.6|25621.3|25581.3|25621.3|25591.6|25611.6|25581.3|1
1730983610000|2024-11-07 12:46:50|25608.8|25588.8|25608.8|25588.8|25608.8|25588.8|25608.8|25588.8|0
1730983620000|2024-11-07 12:47:00|25608.5|25588.5|25608.5|25588.5|25608.5|25588.5|25608.5|25588.5|0
1730983630000|2024-11-07 12:47:10|25606.3|25586.3|25606.3|25586.3|25606.3|25586.3|25606.3|25586.3|0
1730983660000|2024-11-07 12:47:40|25604.1|25584.1|25590.6|25570.6|25604.1|25584.1|25590.6|25570.6|2
1730983670000|2024-11-07 12:47:50|25586.3|25566.3|25586|25566|25586.3|25566.3|25586|25566|1
1730983680000|2024-11-07 12:48:00|25585.6|25565.6|25584.1|25564.1|25585.6|25565.6|25584.1|25564.1|1
1730983690000|2024-11-07 12:48:10|25583.8|25563.8|25583.8|25563.8|25583.8|25563.8|25583.8|25563.8|1
1730983710000|2024-11-07 12:48:30|25584.1|25564.1|25606.6|25586.6|25606.6|25586.6|25584.1|25564.1|3
1730983720000|2024-11-07 12:48:40|25607.3|25587.3|25609.5|25589.5|25609.5|25589.5|25607.3|25587.3|40
1730983730000|2024-11-07 12:48:50|25616.6|25596.6|25621|25601|25621|25601|25616.6|25596.6|9
1730983740000|2024-11-07 12:49:00|25620.3|25600.3|25603.8|25583.8|25623.5|25600.3|25603.8|25583.5|7
1730983750000|2024-11-07 12:49:10|25601.6|25581.6|25601.6|25581.6|25601.6|25581.6|25601.6|25581.6|0
1730983760000|2024-11-07 12:49:20|25604.1|25584.1|25604.1|25584.1|25604.1|25584.1|25604.1|25584.1|0
1730983780000|2024-11-07 12:49:40|25606.6|25586.6|25621.6|25581.6|25621.6|25586.6|25606.6|25581.6|59
1730983790000|2024-11-07 12:49:50|25632|25572|25622.7|25582.7|25632|25582.7|25622.7|25572|0
1730983800000|2024-11-07 12:50:00|25624.8|25584.8|25624.1|25604.1|25627|25604.1|25624.1|25584.8|1
1730983810000|2024-11-07 12:50:10|25635.2|25595.2|25628|25608|25637.3|25608|25628|25595.2|0
1730983820000|2024-11-07 12:50:20|25634.5|25614.5|25634.5|25614.5|25634.5|25614.5|25634.5|25614.5|2
1730983830000|2024-11-07 12:50:30|25632.3|25612.3|25633|25613|25633|25613|25632.3|25612.3|1
1730983840000|2024-11-07 12:50:40|25637|25617|25639.5|25619.5|25639.5|25619.5|25637|25617|1
1730983860000|2024-11-07 12:51:00|25639.8|25619.8|25634.8|25614.8|25639.8|25619.8|25634.8|25614.8|4
1730983890000|2024-11-07 12:51:30|25634.5|25614.5|25634.5|25614.5|25634.5|25614.5|25634.5|25614.5|0
1730983900000|2024-11-07 12:51:40|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|0
1730983910000|2024-11-07 12:51:50|25632|25612|25629.5|25609.5|25632|25612|25629.5|25609.5|0
1730983920000|2024-11-07 12:52:00|25627|25607|25627|25607|25627|25607|25627|25607|1
1730983930000|2024-11-07 12:52:10|25627.7|25607.7|25635.5|25615.5|25635.5|25615.5|25627.7|25607.7|47
1730983940000|2024-11-07 12:52:20|25639.8|25619.8|25642|25622|25642.3|25622.3|25639.8|25619.8|13
1730983950000|2024-11-07 12:52:30|25639.8|25619.8|25634.5|25614.5|25639.8|25619.8|25634.5|25614.5|3
1730983960000|2024-11-07 12:52:40|25634.1|25614.1|25629.5|25609.5|25634.1|25614.1|25629.5|25609.5|0
1730983970000|2024-11-07 12:52:50|25627.3|25607.3|25619.8|25579.8|25627.3|25607.3|25616.6|25579.8|1
1730983980000|2024-11-07 12:53:00|25607.3|25587.3|25607.3|25587.3|25607.3|25587.3|25607.3|25587.3|1
1730984000000|2024-11-07 12:53:20|25607|25587|25604.5|25584.5|25607|25587|25604.5|25584.5|0
1730984010000|2024-11-07 12:53:30|25612|25572|25612|25572|25612|25572|25612|25572|0
1730984020000|2024-11-07 12:53:40|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|25599.5|25579.5|0
1730984050000|2024-11-07 12:54:10|25602.3|25582.3|25617|25597|25617|25597|25602.3|25582.3|1
1730984060000|2024-11-07 12:54:20|25614.8|25594.8|25614.8|25594.8|25614.8|25594.8|25614.8|25594.8|0
1730984070000|2024-11-07 12:54:30|25612|25592|25607.3|25587.3|25612|25592|25607.3|25587.3|1
1730984080000|2024-11-07 12:54:40|25607|25587|25599.5|25579.5|25607|25587|25599.5|25579.5|3
1730984090000|2024-11-07 12:54:50|||||||||2
1730984100000|2024-11-07 12:55:00|25601.6|25581.6|25602.3|25582.3|25602.3|25582.3|25599.5|25579.5|6
1730984120000|2024-11-07 12:55:20|25602|25582|25602|25582|25602|25582|25602|25582|0
1730984130000|2024-11-07 12:55:30|25602.7|25582.7|25604.8|25584.8|25604.8|25584.8|25602.7|25582.7|0
1730984140000|2024-11-07 12:55:40|25607|25587|25609.5|25589.5|25609.5|25589.5|25607|25587|0
1730984170000|2024-11-07 12:56:10|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|0
1730984180000|2024-11-07 12:56:20|25614.8|25594.8|25614.8|25594.8|25614.8|25594.8|25614.8|25594.8|2
1730984200000|2024-11-07 12:56:40|25617.3|25597.3|25619.5|25599.5|25619.5|25599.5|25617.3|25597.3|10
1730984210000|2024-11-07 12:56:50|25619.1|25599.1|25614.8|25594.8|25619.1|25599.1|25614.8|25594.8|10
1730984220000|2024-11-07 12:57:00|25615.2|25595.2|25614.8|25594.8|25617|25597|25614.8|25594.8|13
1730984230000|2024-11-07 12:57:10|25615.2|25595.2|25614.8|25594.8|25617.3|25597.3|25614.8|25594.8|0
1730984240000|2024-11-07 12:57:20|25617.3|25597.3|25617.3|25597.3|25617.3|25597.3|25617|25597|1
1730984290000|2024-11-07 12:58:10|25619.8|25599.8|25619.8|25599.8|25619.8|25599.8|25619.8|25599.8|1
1730984310000|2024-11-07 12:58:30|25637|25597|25634.8|25614.8|25637|25614.8|25628.3|25597|3
1730984330000|2024-11-07 12:58:50|||||||||4
1730984340000|2024-11-07 12:59:00|25632.7|25612.7|25632|25612|25632.7|25612.7|25632|25612|0
1730984360000|2024-11-07 12:59:20|25629.1|25609.1|25624.1|25604.1|25629.1|25609.1|25624.1|25604.1|2
1730984370000|2024-11-07 12:59:30|25621.6|25601.6|25621.6|25601.6|25621.6|25601.6|25621.6|25601.6|0
1730984380000|2024-11-07 12:59:40|25619.1|25599.1|25619.5|25599.5|25619.5|25599.5|25619.1|25599.1|1
1730984390000|2024-11-07 12:59:50|25619.1|25599.1|25619.5|25599.5|25619.5|25599.5|25619.1|25599.1|4
1730984400000|2024-11-07 13:00:00|25619.1|25599.1|25667.7|25627.7|25667.7|25639.8|25619.1|25599.1|142
1730984410000|2024-11-07 13:00:10|25672|25632|25662|25642|25672|25644.5|25661.6|25632|4
1730984420000|2024-11-07 13:00:20|25664.1|25644.1|25661.6|25641.6|25664.1|25644.1|25661.6|25641.6|0
1730984430000|2024-11-07 13:00:30|||||||||2
1730984440000|2024-11-07 13:00:40|25662.3|25642.3|25664.1|25644.1|25664.5|25644.5|25662.3|25642.3|5
1730984450000|2024-11-07 13:00:50|25659.5|25639.5|25662.7|25642.7|25662.7|25642.7|25659.1|25639.1|9
1730984460000|2024-11-07 13:01:00|25667|25647|25661.3|25641.3|25674.5|25654.5|25661.3|25641.3|30
1730984470000|2024-11-07 13:01:10|25656.6|25636.6|25654.5|25634.5|25656.6|25636.6|25654.5|25634.5|10
1730984480000|2024-11-07 13:01:20|25661.3|25641.3|25722|25702|25734.8|25704.5|25661.3|25629.4|90
1730984490000|2024-11-07 13:01:30|25724.5|25704.5|25727.3|25707.3|25727.3|25707.3|25722|25702|14
1730984500000|2024-11-07 13:01:40|25729.5|25709.5|25727.3|25707.3|25729.5|25709.5|25727.3|25707.3|2
1730984510000|2024-11-07 13:01:50|25724.8|25704.8|25721.6|25701.6|25724.8|25704.8|25721.6|25701.6|9
1730984520000|2024-11-07 13:02:00|25717.3|25697.3|25709.5|25689.5|25724.8|25697.3|25709.5|25682.3|6
1730984530000|2024-11-07 13:02:10|||||||||10
1730984540000|2024-11-07 13:02:20|25709.8|25689.8|25702|25682|25712|25692|25702|25682|5
1730984550000|2024-11-07 13:02:30|25697|25677|25699.5|25679.5|25699.5|25679.5|25697|25677|1
1730984560000|2024-11-07 13:02:40|25702|25682|25727.3|25707.3|25727.3|25707.3|25702|25681.3|15
1730984570000|2024-11-07 13:02:50|25732.3|25712.3|25735.2|25715.2|25735.2|25715.2|25732.3|25712.3|99
1730984590000|2024-11-07 13:03:10|25739.8|25719.8|25738.3|25718.3|25739.8|25719.8|25738|25718|16
1730984610000|2024-11-07 13:03:30|25740.5|25720.5|25753|25733|25753|25733|25740.5|25720.5|211
1730984620000|2024-11-07 13:03:40|25753.3|25733.3|25767|25727|25767|25743.7|25753.3|25727|103
1730984630000|2024-11-07 13:03:50|25756.6|25736.6|25749.8|25729.8|25756.6|25736.6|25749.8|25729.8|1
1730984640000|2024-11-07 13:04:00|25744.5|25724.5|25739.8|25719.8|25744.5|25724.5|25738|25718|2
1730984650000|2024-11-07 13:04:10|||||||||1
1730984660000|2024-11-07 13:04:20|25737.7|25717.7|25735.5|25715.5|25737.7|25717.7|25735.5|25715.5|2
1730984670000|2024-11-07 13:04:30|||||||||3
1730984680000|2024-11-07 13:04:40|25733|25713|25732.7|25712.7|25733|25713|25732.7|25712.7|3
1730984690000|2024-11-07 13:04:50|||||||||3
1730984700000|2024-11-07 13:05:00|25734.8|25714.8|25734.8|25714.8|25734.8|25714.8|25734.8|25714.8|0
1730984710000|2024-11-07 13:05:10|25740.2|25720.2|25745.5|25725.5|25747.7|25727.7|25740.2|25720.2|88
1730984720000|2024-11-07 13:05:20|25747.3|25727.3|25745.2|25725.2|25747.3|25727.3|25745.2|25725.2|58
1730984730000|2024-11-07 13:05:30|25745.5|25725.5|25740.2|25720.2|25745.5|25725.5|25740.2|25720.2|3
1730984740000|2024-11-07 13:05:40|25739.8|25719.8|25735.5|25715.5|25739.8|25719.8|25732.7|25712.7|20
1730984750000|2024-11-07 13:05:50|25735.8|25715.8|25738|25718|25738|25718|25735.8|25715.8|0
1730984760000|2024-11-07 13:06:00|25730.2|25710.2|25733.3|25713.3|25735.2|25715.2|25730.2|25710.2|571
1730984770000|2024-11-07 13:06:10|25735.5|25715.5|25729.8|25709.8|25735.5|25715.5|25727.3|25707.3|189
1730984780000|2024-11-07 13:06:20|25732|25712|25734.1|25714.1|25734.1|25714.1|25732|25712|3
1730984790000|2024-11-07 13:06:30|25734.5|25714.5|25734.5|25714.5|25734.8|25714.8|25734.5|25714.5|6
1730984800000|2024-11-07 13:06:40|25737.3|25717.3|25737.3|25717.3|25737.3|25717.3|25737.3|25717.3|1
1730984810000|2024-11-07 13:06:50|25737|25717|25734.1|25714.1|25737|25717|25734.1|25714.1|1
1730984820000|2024-11-07 13:07:00|25734.5|25714.5|25734.5|25714.5|25734.5|25714.5|25734.5|25714.5|6
1730984830000|2024-11-07 13:07:10|25736.6|25716.6|25734.8|25714.8|25737|25717|25734.8|25714.8|6
1730984840000|2024-11-07 13:07:20|25737.3|25717.3|25744.8|25724.8|25744.8|25724.8|25737.3|25717.3|3
1730984850000|2024-11-07 13:07:30|25744.5|25724.5|25744.8|25724.8|25744.8|25724.8|25744.5|25724.5|1
1730984860000|2024-11-07 13:07:40|25747|25727|25747.3|25727.3|25747.3|25727.3|25747|25727|0
1730984870000|2024-11-07 13:07:50|25749.8|25729.8|25749.5|25729.5|25749.8|25729.8|25749.5|25729.5|2
1730984880000|2024-11-07 13:08:00|25749.8|25729.8|25749.8|25729.8|25749.8|25729.8|25749.5|25729.5|1
1730984890000|2024-11-07 13:08:10|25750.2|25730.2|25752|25732|25752.3|25732.3|25750.2|25730.2|2
1730984900000|2024-11-07 13:08:20|25754.5|25734.5|25754.8|25734.8|25755.2|25735.2|25754.5|25734.5|22
1730984910000|2024-11-07 13:08:30|25757|25737|25757|25737|25757|25737|25757|25737|7
1730984920000|2024-11-07 13:08:40|25754.8|25734.8|25752.3|25732.3|25754.8|25734.8|25752.3|25732.3|4
1730984930000|2024-11-07 13:08:50|25752|25732|25752|25732|25752|25732|25752|25732|1
1730984940000|2024-11-07 13:09:00|25756.6|25736.6|25757|25737|25757|25737|25754.5|25734.5|6
1730984950000|2024-11-07 13:09:10|25762|25742|25762|25742|25762|25742|25762|25742|4
1730984960000|2024-11-07 13:09:20|25764.5|25744.5|25764.5|25744.5|25764.8|25744.8|25764.5|25744.5|14
1730984970000|2024-11-07 13:09:30|25762.3|25742.3|25755.5|25735.5|25762.3|25742.3|25755.2|25735.2|63
1730984980000|2024-11-07 13:09:40|25757.7|25737.7|25757.3|25737.3|25759.8|25739.8|25757.3|25737.3|3
1730984990000|2024-11-07 13:09:50|25759.5|25739.5|25767|25747|25767|25747|25754.8|25734.8|30
1730985000000|2024-11-07 13:10:00|25764.8|25744.8|25757.7|25737.7|25764.8|25744.8|25757.7|25737.7|15
1730985010000|2024-11-07 13:10:10|25757.3|25737.3|25752.3|25732.3|25757.3|25737.3|25752.3|25732.3|23
1730985020000|2024-11-07 13:10:20|25752|25732|25699.1|25679.1|25752|25732|25699.1|25679.1|39
1730985030000|2024-11-07 13:10:30|25698.4|25678.4|25682|25662|25698.4|25678.4|25682|25662|10
1730985040000|2024-11-07 13:10:40|||||||||5
1730985050000|2024-11-07 13:10:50|25681.6|25661.6|25684.1|25664.1|25684.1|25664.1|25681.6|25661.6|3
1730985060000|2024-11-07 13:11:00|25683.4|25663.4|25674.8|25654.8|25683.4|25663.4|25673.8|25653.8|1
1730985070000|2024-11-07 13:11:10|25677|25657|25679.1|25659.1|25679.1|25659.1|25677|25657|3
1730985080000|2024-11-07 13:11:20|25682|25662|25684.5|25664.5|25684.5|25664.5|25682|25662|10
1730985090000|2024-11-07 13:11:30|25682.3|25662.3|25679.5|25659.5|25682.3|25662.3|25679.5|25659.5|59
1730985100000|2024-11-07 13:11:40|||||||||7
1730985110000|2024-11-07 13:11:50|25674.5|25654.5|25674.5|25654.5|25674.5|25654.5|25674.5|25654.5|7
1730985120000|2024-11-07 13:12:00|25672.8|25652.8|25654.1|25634.1|25672.8|25652.8|25652|25632|11
1730985130000|2024-11-07 13:12:10|25651.6|25631.6|25647|25627|25651.6|25631.6|25647|25627|2
1730985140000|2024-11-07 13:12:20|25647.3|25627.3|25652|25632|25652|25632|25647.3|25627.3|0
1730985150000|2024-11-07 13:12:30|25652.3|25632.3|25664.8|25644.8|25664.8|25644.8|25652.3|25632.3|4
1730985160000|2024-11-07 13:12:40|25667|25647|25667|25647|25667|25647|25667|25647|2
1730985170000|2024-11-07 13:12:50|25667.3|25647.3|25667.3|25647.3|25667.3|25647.3|25667.3|25647.3|0
1730985180000|2024-11-07 13:13:00|25669.5|25649.5|25674.5|25654.5|25674.5|25654.5|25669.5|25649.5|0
1730985190000|2024-11-07 13:13:10|25674.1|25654.1|25677|25657|25677|25657|25674.1|25654.1|4
1730985200000|2024-11-07 13:13:20|25677.3|25657.3|25677.3|25657.3|25677.3|25657.3|25677.3|25657.3|0
1730985210000|2024-11-07 13:13:30|25676.6|25656.6|25674.5|25654.5|25676.6|25656.6|25674.1|25654.1|32
1730985220000|2024-11-07 13:13:40|25676.6|25656.6|25681.6|25661.6|25681.6|25661.6|25676.6|25656.6|1
1730985230000|2024-11-07 13:13:50|25687.3|25667.3|25688.4|25668.4|25689.5|25669.5|25687.3|25667.3|5
1730985240000|2024-11-07 13:14:00|25689.5|25669.5|25699.1|25679.1|25699.1|25679.1|25689.5|25669.5|5
1730985250000|2024-11-07 13:14:10|25702.3|25682.3|25717|25697|25717|25697|25702.3|25682.3|2
1730985260000|2024-11-07 13:14:20|25717.3|25697.3|25719.8|25699.8|25719.8|25699.8|25717.3|25697.3|3
1730985270000|2024-11-07 13:14:30|25720.2|25700.2|25724.8|25704.8|25724.8|25704.8|25720.2|25700.2|0
1730985280000|2024-11-07 13:14:40|25729.1|25709.1|25729.5|25709.5|25729.5|25709.5|25729.1|25709.1|2
1730985290000|2024-11-07 13:14:50|25729.8|25709.8|25724.1|25704.1|25732|25712|25724.1|25704.1|71
1730985300000|2024-11-07 13:15:00|25723.8|25703.8|25716.3|25696.3|25723.8|25703.8|25716.3|25696.3|18
1730985310000|2024-11-07 13:15:10|25714.1|25694.1|25708.4|25688.4|25714.1|25694.1|25708.4|25688.4|19
1730985320000|2024-11-07 13:15:20|25704.1|25684.1|25691.6|25671.6|25704.1|25684.1|25691.6|25671.6|1
1730985330000|2024-11-07 13:15:30|||||||||5
1730985340000|2024-11-07 13:15:40|25691.3|25671.3|25691.3|25671.3|25691.3|25671.3|25691.3|25671.3|2
1730985350000|2024-11-07 13:15:50|25690.9|25670.9|25688.8|25668.8|25690.9|25670.9|25688.8|25668.8|40
1730985360000|2024-11-07 13:16:00|25688.1|25668.1|25676.3|25656.3|25688.1|25668.1|25676.3|25656.3|4
1730985370000|2024-11-07 13:16:10|25675.9|25655.9|25669.5|25649.5|25675.9|25655.9|25669.5|25649.5|53
1730985380000|2024-11-07 13:16:20|25669.8|25649.8|25669.5|25649.5|25669.8|25649.8|25669.5|25649.5|2
1730985390000|2024-11-07 13:16:30|25674.1|25654.1|25669.5|25649.5|25674.1|25654.1|25669.5|25649.5|4
1730985400000|2024-11-07 13:16:40|||||||||2
1730985410000|2024-11-07 13:16:50|25668.8|25648.8|25659.5|25639.5|25668.8|25648.8|25654.5|25634.5|7
1730985420000|2024-11-07 13:17:00|25659.8|25639.8|25661.6|25641.6|25664.1|25644.1|25659.8|25639.8|5
1730985430000|2024-11-07 13:17:10|25659.5|25639.5|25646.6|25626.6|25659.5|25639.5|25646.6|25626.6|32
1730985440000|2024-11-07 13:17:20|25646.3|25626.3|25644.1|25624.1|25646.3|25626.3|25644.1|25624.1|6
1730985450000|2024-11-07 13:17:30|25643.8|25623.8|25621.6|25601.6|25643.8|25623.8|25619.5|25599.5|12
1730985460000|2024-11-07 13:17:40|25624.1|25604.1|25624.1|25604.1|25624.1|25604.1|25624.1|25604.1|25
1730985470000|2024-11-07 13:17:50|25619.8|25599.8|25619.5|25599.5|25619.8|25599.8|25619.5|25599.5|31
1730985480000|2024-11-07 13:18:00|25617|25597|25599.1|25579.1|25617|25597|25591.6|25571.6|18
1730985490000|2024-11-07 13:18:10|25598.8|25578.8|25596.6|25576.6|25598.8|25578.8|25596.6|25576.6|18
1730985500000|2024-11-07 13:18:20|25598.8|25578.8|25598.8|25578.8|25598.8|25578.8|25598.8|25578.8|3
1730985510000|2024-11-07 13:18:30|25600.9|25580.9|25601.3|25581.3|25601.3|25581.3|25600.9|25580.9|0
1730985520000|2024-11-07 13:18:40|25600.9|25580.9|25600.9|25580.9|25600.9|25580.9|25600.9|25580.9|0
1730985540000|2024-11-07 13:19:00|25603.8|25583.8|25603.8|25583.8|25603.8|25583.8|25603.8|25583.8|1
1730985550000|2024-11-07 13:19:10|25604.1|25584.1|25621.6|25601.6|25621.6|25601.6|25604.1|25584.1|5
1730985570000|2024-11-07 13:19:30|25624.1|25604.1|25626.6|25606.6|25626.6|25606.6|25624.1|25604.1|0
1730985580000|2024-11-07 13:19:40|||||||||6
1730985590000|2024-11-07 13:19:50|25626.3|25606.3|25626.3|25606.3|25626.3|25606.3|25626.3|25606.3|0
1730985600000|2024-11-07 13:20:00|25626.6|25606.6|25628.8|25608.8|25628.8|25608.8|25626.6|25606.6|1
1730985620000|2024-11-07 13:20:20|25629.1|25609.1|25632|25612|25632|25612|25629.1|25609.1|3
1730985630000|2024-11-07 13:20:30|25629.8|25609.8|25628.8|25608.8|25629.8|25609.8|25621.6|25601.6|11
1730985640000|2024-11-07 13:20:40|||||||||2
1730985650000|2024-11-07 13:20:50|25633.8|25613.8|25658.8|25638.8|25658.8|25638.8|25633.8|25613.8|1
1730985660000|2024-11-07 13:21:00|||||||||7
1730985680000|2024-11-07 13:21:20|25658.1|25638.1|25658.4|25638.4|25658.4|25638.4|25653.8|25633.8|5
1730985690000|2024-11-07 13:21:30|25658.1|25638.1|25646.3|25626.3|25658.1|25638.1|25643.8|25623.8|21
1730985700000|2024-11-07 13:21:40|25645.9|25625.9|25635.6|25615.6|25645.9|25625.9|25635.6|25615.6|34
1730985710000|2024-11-07 13:21:50|25633.4|25613.4|25623.4|25603.4|25633.4|25613.4|25623.4|25603.4|1
1730985720000|2024-11-07 13:22:00|25621.3|25601.3|25613.8|25593.8|25621.3|25601.3|25613.8|25593.8|1
1730985730000|2024-11-07 13:22:10|25611.3|25591.3|25605.9|25585.9|25611.3|25591.3|25605.9|25585.9|3
1730985740000|2024-11-07 13:22:20|25603.8|25583.8|25607|25587|25607|25587|25603.8|25583.8|7
1730985750000|2024-11-07 13:22:30|25609.1|25589.1|25586.6|25566.6|25609.1|25589.1|25586.6|25566.6|21
1730985760000|2024-11-07 13:22:40|25587|25567|25591.3|25571.3|25591.3|25571.3|25587|25567|4
1730985770000|2024-11-07 13:22:50|25593.4|25573.4|25603.8|25583.8|25603.8|25583.8|25593.4|25573.4|1
1730985780000|2024-11-07 13:23:00|25609.1|25589.1|25613.8|25593.8|25626.3|25595.9|25609.1|25586.3|1
1730985790000|2024-11-07 13:23:10|25615.9|25595.9|25618.8|25598.8|25624.1|25604.1|25615.9|25595.9|5
1730985800000|2024-11-07 13:23:20|25619.1|25599.1|25619.1|25599.1|25621.3|25601.3|25618.8|25598.8|4
1730985810000|2024-11-07 13:23:30|25614.5|25594.5|25614.5|25594.5|25614.5|25594.5|25614.1|25594.1|2
1730985820000|2024-11-07 13:23:40|25614.1|25594.1|25609.1|25589.1|25614.1|25594.1|25609.1|25589.1|2
1730985830000|2024-11-07 13:23:50|||||||||2
1730985840000|2024-11-07 13:24:00|25608.8|25588.8|25611.6|25591.6|25611.6|25591.6|25608.8|25588.8|1
1730985850000|2024-11-07 13:24:10|25614.1|25594.1|25614.1|25594.1|25614.1|25594.1|25611.6|25591.6|3
1730985860000|2024-11-07 13:24:20|25614.5|25594.5|25616.6|25596.6|25616.6|25596.6|25614.5|25594.5|9
1730985870000|2024-11-07 13:24:30|25617.3|25597.3|25636.3|25616.3|25636.6|25616.6|25617.3|25597.3|6
1730985880000|2024-11-07 13:24:40|25635.9|25615.9|25633.8|25613.8|25635.9|25615.9|25633.8|25613.8|7
1730985890000|2024-11-07 13:24:50|25633.4|25613.4|25621.6|25601.6|25633.4|25613.4|25621.6|25601.6|2
1730985900000|2024-11-07 13:25:00|25619.1|25599.1|25621.6|25601.6|25621.6|25601.6|25619.1|25599.1|4
1730985910000|2024-11-07 13:25:10|25621.3|25601.3|25619.1|25599.1|25621.3|25601.3|25619.1|25599.1|2
1730985960000|2024-11-07 13:26:00|25616.6|25596.6|25617|25597|25617|25597|25616.6|25596.6|3
1730985980000|2024-11-07 13:26:20|25621.6|25601.6|25639.1|25619.1|25641.3|25619.1|25621.6|25601.3|16
1730985990000|2024-11-07 13:26:30|25639.5|25619.5|25639.1|25619.1|25639.5|25619.5|25639.1|25619.1|4
1730986010000|2024-11-07 13:26:50|25636.3|25616.3|25633.1|25613.1|25636.3|25616.3|25633.1|25613.1|2
1730986020000|2024-11-07 13:27:00|25635.6|25615.6|25626.6|25606.6|25635.6|25615.6|25626.6|25606.6|5
1730986030000|2024-11-07 13:27:10|25624.1|25604.1|25621.6|25601.6|25624.1|25604.1|25621.6|25601.6|1
1730986040000|2024-11-07 13:27:20|25622|25602|25627|25607|25627|25607|25622|25602|3
1730986060000|2024-11-07 13:27:40|25629.1|25609.1|25616.3|25596.3|25629.1|25609.1|25616.3|25596.3|50
1730986070000|2024-11-07 13:27:50|25615.6|25595.6|25615.9|25595.9|25615.9|25595.9|25613.4|25593.4|0
1730986080000|2024-11-07 13:28:00|||||||||4
1730986090000|2024-11-07 13:28:10|25615.6|25595.6|25615.6|25595.6|25615.6|25595.6|25615.6|25595.6|1
1730986130000|2024-11-07 13:28:50|||||||||3
1730986140000|2024-11-07 13:29:00|25615.9|25595.9|25615.6|25595.6|25615.9|25595.9|25615.6|25595.6|1
1730986150000|2024-11-07 13:29:10|25615.9|25595.9|25615.9|25595.9|25616.3|25596.3|25615.9|25595.9|0
1730986160000|2024-11-07 13:29:20|25613.8|25593.8|25614.1|25594.1|25614.1|25594.1|25613.8|25593.8|1
1730986170000|2024-11-07 13:29:30|||||||||1
1730986180000|2024-11-07 13:29:40|25616.3|25596.3|25616.6|25596.6|25616.6|25596.6|25616.3|25596.3|0
1730986190000|2024-11-07 13:29:50|25633.8|25593.8|25633.8|25593.8|25633.8|25593.8|25633.8|25593.8|0
1730986200000|2024-11-07 13:30:00|25644.1|25584.1|25665.3|25645.3|25691.6|25645.3|25644.1|25584.1|37
1730986210000|2024-11-07 13:30:10|25669.9|25649.9|25697|25677|25704.8|25677.3|25669.9|25649.9|7
1730986220000|2024-11-07 13:30:20|25696.6|25676.6|25695.6|25675.6|25696.6|25676.6|25693.8|25673.8|8
1730986230000|2024-11-07 13:30:30|25685.6|25665.6|25628.1|25608.1|25685.6|25665.6|25628.1|25608.1|241
1730986240000|2024-11-07 13:30:40|25628.4|25608.4|25628.4|25608.4|25628.4|25608.4|25628.4|25608.4|9
1730986250000|2024-11-07 13:30:50|25629.1|25609.1|25634.1|25614.1|25634.1|25614.1|25629.1|25609.1|9
1730986260000|2024-11-07 13:31:00|25634.5|25614.5|25665.9|25625.9|25665.9|25630.9|25634.5|25614.5|6
1730986270000|2024-11-07 13:31:10|25658.8|25638.8|25664.1|25644.1|25664.1|25644.1|25658.8|25638.8|2
1730986280000|2024-11-07 13:31:20|25667|25647|25684.1|25644.1|25684.1|25653.8|25667|25644.1|1
1730986290000|2024-11-07 13:31:30|25686.3|25646.3|25656.6|25636.6|25686.3|25656.3|25656.6|25636.6|20
1730986300000|2024-11-07 13:31:40|25655.9|25635.9|25648.8|25628.8|25655.9|25635.9|25648.8|25628.8|8
1730986310000|2024-11-07 13:31:50|25648.4|25628.4|25638.8|25618.8|25649.1|25629.1|25638.8|25618.8|325
1730986320000|2024-11-07 13:32:00|25636.6|25616.6|25605.2|25585.2|25636.6|25616.6|25605.2|25585.2|60
1730986330000|2024-11-07 13:32:10|25602.7|25582.7|25583.1|25563.1|25602.7|25582.7|25580.6|25560.6|13
1730986340000|2024-11-07 13:32:20|25588.1|25568.1|25585.6|25565.6|25588.1|25568.1|25585.6|25565.6|7
1730986350000|2024-11-07 13:32:30|25580.9|25560.9|25570.6|25550.6|25580.9|25560.9|25570.6|25550.6|5
1730986360000|2024-11-07 13:32:40|25570.9|25550.9|25575.6|25555.6|25575.6|25555.6|25570.9|25550.9|10
1730986370000|2024-11-07 13:32:50|25578.1|25558.1|25580.2|25560.2|25580.2|25560.2|25578.1|25558.1|1
1730986380000|2024-11-07 13:33:00|25582.4|25562.4|25575.9|25555.9|25582.4|25562.4|25575.9|25555.9|2
1730986390000|2024-11-07 13:33:10|25573.4|25553.4|25565.9|25545.9|25573.4|25553.4|25565.9|25545.9|6
1730986400000|2024-11-07 13:33:20|25563.8|25543.8|25560.6|25540.6|25563.8|25543.8|25558.4|25538.4|7
1730986410000|2024-11-07 13:33:30|25560.9|25540.9|25563.1|25543.1|25563.1|25543.1|25560.9|25540.9|3
1730986420000|2024-11-07 13:33:40|25563.8|25543.8|25575.6|25555.6|25575.6|25555.6|25563.8|25543.8|8
1730986430000|2024-11-07 13:33:50|25573.4|25553.4|25578.1|25558.1|25578.1|25558.1|25573.4|25553.4|0
1730986440000|2024-11-07 13:34:00|25578.4|25558.4|25583.1|25563.1|25583.1|25563.1|25578.4|25558.4|6
1730986450000|2024-11-07 13:34:10|25580.9|25560.9|25586.3|25566.3|25591.3|25571.3|25580.9|25560.9|152
1730986460000|2024-11-07 13:34:20|25585.9|25565.9|25583.8|25563.8|25585.9|25565.9|25583.8|25563.8|1
1730986470000|2024-11-07 13:34:30|25583.1|25563.1|25583.1|25563.1|25583.1|25563.1|25583.1|25563.1|0
1730986480000|2024-11-07 13:34:40|25580.2|25560.2|25578.1|25558.1|25580.2|25560.2|25578.1|25558.1|2
1730986490000|2024-11-07 13:34:50|25577.7|25557.7|25577.7|25557.7|25577.7|25557.7|25577.7|25557.7|2
1730986500000|2024-11-07 13:35:00|25578.1|25558.1|25573.1|25553.1|25578.4|25558.4|25573.1|25553.1|20
1730986510000|2024-11-07 13:35:10|||||||||1
1730986520000|2024-11-07 13:35:20|25573.4|25553.4|25573.4|25553.4|25573.4|25553.4|25573.4|25553.4|2
1730986530000|2024-11-07 13:35:30|25575.9|25555.9|25578.4|25558.4|25578.4|25558.4|25575.9|25555.9|0
1730986540000|2024-11-07 13:35:40|25579.1|25559.1|25600.9|25580.9|25608.4|25588.4|25579.1|25559.1|3
1730986550000|2024-11-07 13:35:50|25598.4|25578.4|25590.9|25570.9|25598.4|25578.4|25590.9|25570.9|9
1730986560000|2024-11-07 13:36:00|25593.1|25573.1|25593.4|25573.4|25593.4|25573.4|25593.1|25573.1|3
1730986590000|2024-11-07 13:36:30|25593.8|25573.8|25603.4|25583.4|25608.4|25583.4|25593.8|25568.4|1
1730986600000|2024-11-07 13:36:40|25605.6|25585.6|25625.9|25605.9|25625.9|25605.9|25605.6|25585.6|36
1730986610000|2024-11-07 13:36:50|25635.9|25615.9|25630.9|25610.9|25635.9|25615.9|25630.9|25610.9|2
1730986620000|2024-11-07 13:37:00|25631.3|25611.3|25635.9|25615.9|25635.9|25615.9|25631.3|25611.3|5
1730986630000|2024-11-07 13:37:10|25633.4|25613.4|25633.4|25613.4|25633.4|25613.4|25633.4|25613.4|3
1730986640000|2024-11-07 13:37:20|25635.9|25615.9|25635.9|25615.9|25635.9|25615.9|25635.9|25615.9|3
1730986650000|2024-11-07 13:37:30|25635.6|25615.6|25633.4|25613.4|25635.6|25615.6|25633.4|25613.4|6
1730986660000|2024-11-07 13:37:40|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|2
1730986670000|2024-11-07 13:37:50|25630.6|25610.6|25630.6|25610.6|25630.6|25610.6|25630.6|25610.6|0
1730986680000|2024-11-07 13:38:00|25623.4|25603.4|25610.2|25590.2|25623.4|25603.4|25610.2|25590.2|9
1730986690000|2024-11-07 13:38:10|25608.1|25588.1|25603.4|25583.4|25608.1|25588.1|25603.1|25583.1|5
1730986700000|2024-11-07 13:38:20|25600.6|25580.6|25595.9|25575.9|25600.6|25580.6|25595.9|25575.9|2
1730986710000|2024-11-07 13:38:30|25598.1|25578.1|25600.6|25580.6|25603.1|25583.1|25597.7|25577.7|3
1730986720000|2024-11-07 13:38:40|25598.4|25578.4|25598.4|25578.4|25598.4|25578.4|25598.4|25578.4|1
1730986740000|2024-11-07 13:39:00|25600.9|25580.9|25595.9|25575.9|25600.9|25580.9|25595.9|25575.9|4
1730986750000|2024-11-07 13:39:10|25598.4|25578.4|25598.4|25578.4|25598.4|25578.4|25598.4|25578.4|10
1730986770000|2024-11-07 13:39:30|25599.5|25579.5|25615.9|25595.9|25615.9|25595.9|25599.5|25579.5|7
1730986790000|2024-11-07 13:39:50|25615.6|25595.6|25613.4|25593.4|25615.6|25595.6|25611.3|25591.3|3
1730986800000|2024-11-07 13:40:00|25613.8|25593.8|25613.8|25593.8|25613.8|25593.8|25613.8|25593.8|0
1730986810000|2024-11-07 13:40:10|25615.9|25595.9|25615.9|25595.9|25615.9|25595.9|25615.9|25595.9|0
1730986820000|2024-11-07 13:40:20|25618.1|25598.1|25623.8|25603.8|25623.8|25603.8|25618.1|25598.1|19
1730986830000|2024-11-07 13:40:30|25625.9|25605.9|25625.9|25605.9|25625.9|25605.9|25625.9|25605.9|3
1730986840000|2024-11-07 13:40:40|25636.3|25596.3|25642.7|25602.7|25642.7|25602.7|25636.3|25596.3|0
1730986850000|2024-11-07 13:40:50|||||||||11
1730986860000|2024-11-07 13:41:00|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|1
1730986880000|2024-11-07 13:41:20|25635.2|25615.2|25648.4|25628.4|25648.4|25628.4|25635.2|25615.2|9
1730986890000|2024-11-07 13:41:30|25650.6|25630.6|25653.4|25633.4|25653.4|25633.4|25648.4|25628.4|5
1730986900000|2024-11-07 13:41:40|25656.3|25636.3|25661.6|25641.6|25661.6|25641.6|25656.3|25636.3|97
1730986910000|2024-11-07 13:41:50|25662|25642|25668.8|25648.8|25668.8|25648.8|25662|25642|10
1730986920000|2024-11-07 13:42:00|25673.1|25653.1|25676.3|25656.3|25684.1|25656.3|25673.1|25644.1|2
1730986930000|2024-11-07 13:42:10|25676.6|25656.6|25676.3|25656.3|25678.8|25658.8|25676.3|25656.3|9
1730986950000|2024-11-07 13:42:30|25679.1|25659.1|25679.1|25659.1|25679.1|25659.1|25679.1|25659.1|1
1730986960000|2024-11-07 13:42:40|25678.8|25658.8|25678.8|25658.8|25678.8|25658.8|25678.8|25658.8|0
1730986970000|2024-11-07 13:42:50|25676.6|25656.6|25678.8|25658.8|25678.8|25658.8|25676.6|25656.6|7
1730986980000|2024-11-07 13:43:00|||||||||2
1730987000000|2024-11-07 13:43:20|25673.4|25653.4|25661.6|25641.6|25673.4|25653.4|25656.6|25636.6|9
1730987010000|2024-11-07 13:43:30|||||||||1
1730987020000|2024-11-07 13:43:40|25664.4|25644.4|25671.3|25651.3|25671.3|25651.3|25664.4|25644.4|1
1730987030000|2024-11-07 13:43:50|25671.6|25651.6|25673.8|25653.8|25674.1|25654.1|25671.6|25651.6|2
1730987040000|2024-11-07 13:44:00|25674.1|25654.1|25674.1|25654.1|25674.1|25654.1|25674.1|25654.1|0
1730987050000|2024-11-07 13:44:10|25676.6|25656.6|25676.6|25656.6|25676.6|25656.6|25676.6|25656.6|0
1730987060000|2024-11-07 13:44:20|25679.1|25659.1|25683.8|25663.8|25683.8|25663.8|25679.1|25659.1|10
1730987070000|2024-11-07 13:44:30|25684.1|25664.1|25678.1|25658.1|25684.1|25664.1|25678.1|25658.1|10
1730987080000|2024-11-07 13:44:40|25671.3|25651.3|25671.3|25651.3|25671.3|25651.3|25671.3|25651.3|3
1730987090000|2024-11-07 13:44:50|25670.9|25650.9|25651.3|25631.3|25670.9|25650.9|25651.3|25631.3|9
1730987100000|2024-11-07 13:45:00|25650.9|25630.9|25641.6|25621.6|25650.9|25630.9|25641.6|25621.6|21
1730987110000|2024-11-07 13:45:10|25643.4|25623.4|25638.4|25618.4|25643.4|25623.4|25638.4|25618.4|3
1730987120000|2024-11-07 13:45:20|25636.3|25616.3|25636.3|25616.3|25636.3|25616.3|25636.3|25616.3|9
1730987130000|2024-11-07 13:45:30|25633.8|25613.8|25633.1|25613.1|25633.8|25613.8|25633.1|25613.1|0
1730987140000|2024-11-07 13:45:40|25629.6|25609.6|25615.9|25595.9|25629.6|25609.6|25615.9|25595.9|5
1730987150000|2024-11-07 13:45:50|||||||||1
1730987160000|2024-11-07 13:46:00|25616.3|25596.3|25617.6|25597.6|25617.6|25597.6|25616.3|25596.3|8
1730987170000|2024-11-07 13:46:10|25621.9|25601.9|25623.4|25603.4|25624.1|25604.1|25621.9|25601.9|6
1730987180000|2024-11-07 13:46:20|25619.1|25599.1|25614.1|25594.1|25619.1|25599.1|25614.1|25594.1|6
1730987200000|2024-11-07 13:46:40|25618.8|25598.8|25620.9|25600.9|25620.9|25600.9|25618.8|25598.8|17
1730987210000|2024-11-07 13:46:50|25621.9|25601.9|25626.3|25606.3|25626.3|25606.3|25621.9|25601.9|0
1730987220000|2024-11-07 13:47:00|25630.6|25610.6|25625.9|25605.9|25630.9|25610.9|25625.9|25605.9|139
1730987230000|2024-11-07 13:47:10|25625.6|25605.6|25613.1|25593.1|25625.6|25605.6|25613.1|25593.1|9
1730987250000|2024-11-07 13:47:30|25610.9|25590.9|25610.9|25590.9|25610.9|25590.9|25610.9|25590.9|2
1730987280000|2024-11-07 13:48:00|25615.6|25595.6|25628.1|25608.1|25628.1|25608.1|25615.6|25595.6|7
1730987310000|2024-11-07 13:48:30|25632.7|25612.7|25633.1|25613.1|25635.2|25615.2|25632.7|25612.7|3
1730987340000|2024-11-07 13:49:00|25643.4|25603.4|25638.1|25618.1|25645.6|25618.1|25635.2|25603.4|0
1730987350000|2024-11-07 13:49:10|25637.7|25617.7|25637.7|25617.7|25637.7|25617.7|25637.7|25617.7|3
1730987360000|2024-11-07 13:49:20|25642.7|25622.7|25642.7|25622.7|25642.7|25622.7|25642.7|25622.7|3
1730987370000|2024-11-07 13:49:30|25643.1|25623.1|25643.1|25623.1|25643.1|25623.1|25643.1|25623.1|0
1730987380000|2024-11-07 13:49:40|||||||||1
1730987390000|2024-11-07 13:49:50|25645.2|25625.2|25643.1|25623.1|25645.6|25625.6|25643.1|25623.1|41
1730987400000|2024-11-07 13:50:00|25640.9|25620.9|25640.9|25620.9|25640.9|25620.9|25640.9|25620.9|1
1730987410000|2024-11-07 13:50:10|25640.2|25620.2|25635.6|25615.6|25640.2|25620.2|25635.6|25615.6|2
1730987420000|2024-11-07 13:50:20|25632.7|25612.7|25632.7|25612.7|25632.7|25612.7|25632.7|25612.7|4
1730987430000|2024-11-07 13:50:30|25630.6|25610.6|25630.6|25610.6|25630.6|25610.6|25630.6|25610.6|4
1730987440000|2024-11-07 13:50:40|25632.7|25612.7|25636.3|25616.3|25636.3|25616.3|25632.7|25612.7|1
1730987450000|2024-11-07 13:50:50|25638.4|25618.4|25638.4|25618.4|25638.4|25618.4|25638.4|25618.4|4
1730987460000|2024-11-07 13:51:00|25638.8|25618.8|25665.9|25625.9|25665.9|25625.9|25638.8|25615.6|334
1730987470000|2024-11-07 13:51:10|25670.2|25630.2|25665.9|25645.9|25670.2|25648.1|25661.9|25630.2|31
1730987490000|2024-11-07 13:51:30|||||||||2
1730987500000|2024-11-07 13:51:40|25665.6|25645.6|25665.2|25645.2|25665.6|25645.6|25665.2|25645.2|4
1730987510000|2024-11-07 13:51:50|25662.7|25642.7|25660.6|25640.6|25662.7|25642.7|25660.6|25640.6|4
1730987520000|2024-11-07 13:52:00|25660.2|25640.2|25657.7|25637.7|25660.2|25640.2|25655.6|25635.6|4
1730987530000|2024-11-07 13:52:10|25657.4|25637.4|25655.2|25635.2|25657.4|25637.4|25655.2|25635.2|0
1730987550000|2024-11-07 13:52:30|25655.6|25635.6|25642.7|25622.7|25655.6|25635.6|25642.7|25622.7|7
1730987560000|2024-11-07 13:52:40|25639.9|25619.9|25637.7|25617.7|25639.9|25619.9|25637.7|25617.7|5
1730987570000|2024-11-07 13:52:50|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|25633.1|25613.1|4
1730987580000|2024-11-07 13:53:00|25629.9|25609.9|25622.7|25602.7|25629.9|25609.9|25622.7|25602.7|12
1730987590000|2024-11-07 13:53:10|||||||||3
1730987600000|2024-11-07 13:53:20|25627.7|25607.7|25627.7|25607.7|25627.7|25607.7|25627.7|25607.7|1
1730987610000|2024-11-07 13:53:30|25628.1|25608.1|25632.4|25612.4|25632.7|25612.7|25628.1|25608.1|1
1730987620000|2024-11-07 13:53:40|25629.6|25609.6|25627.4|25607.4|25629.6|25609.6|25627.4|25607.4|0
1730987630000|2024-11-07 13:53:50|25627.1|25607.1|25624.9|25604.9|25627.4|25607.4|25624.9|25604.9|3
1730987640000|2024-11-07 13:54:00|25625.2|25605.2|25627.7|25607.7|25627.7|25607.7|25625.2|25605.2|1
1730987660000|2024-11-07 13:54:20|25627.4|25607.4|25628.1|25608.1|25628.1|25608.1|25627.4|25607.4|4
1730987670000|2024-11-07 13:54:30|25628.4|25608.4|25628.1|25608.1|25628.4|25608.4|25628.1|25608.1|2
1730987680000|2024-11-07 13:54:40|||||||||1
1730987690000|2024-11-07 13:54:50|25628.4|25608.4|25632.4|25612.4|25632.4|25612.4|25628.4|25608.4|1
1730987700000|2024-11-07 13:55:00|25630.2|25610.2|25584.6|25564.6|25630.2|25610.2|25584.6|25554.2|33
1730987710000|2024-11-07 13:55:10|25582.4|25562.4|25577.1|25557.1|25589.9|25562.4|25577.1|25549.9|4
1730987720000|2024-11-07 13:55:20|25576.7|25556.7|25552.4|25532.4|25576.7|25556.7|25552.4|25532.4|11
1730987730000|2024-11-07 13:55:30|25552.1|25532.1|25549.6|25529.6|25552.1|25532.1|25549.6|25529.6|6
1730987740000|2024-11-07 13:55:40|25552.1|25532.1|25567.1|25547.1|25567.1|25547.1|25552.1|25532.1|5
1730987750000|2024-11-07 13:55:50|25567.7|25547.7|25572.1|25552.1|25572.1|25552.1|25567.7|25547.7|14
1730987760000|2024-11-07 13:56:00|25571.7|25551.7|25562.1|25542.1|25571.7|25551.7|25562.1|25542.1|245
1730987770000|2024-11-07 13:56:10|25561.4|25541.4|25554.2|25534.2|25561.4|25541.4|25554.2|25534.2|2
1730987780000|2024-11-07 13:56:20|25551.7|25531.7|25551.7|25531.7|25551.7|25531.7|25551.7|25531.7|1
1730987790000|2024-11-07 13:56:30|25549.2|25529.2|25548.9|25528.9|25549.2|25529.2|25548.9|25528.9|4
1730987810000|2024-11-07 13:56:50|25553.1|25533.1|25559.6|25539.6|25559.6|25539.6|25553.1|25533.1|7
1730987820000|2024-11-07 13:57:00|25561.7|25541.7|25559.2|25539.2|25563.9|25543.9|25559.2|25539.2|8
1730987830000|2024-11-07 13:57:10|25553.9|25533.9|25553.9|25533.9|25553.9|25533.9|25553.9|25533.9|2
1730987840000|2024-11-07 13:57:20|25553.2|25533.2|25553.2|25533.2|25553.2|25533.2|25553.2|25533.2|1
1730987850000|2024-11-07 13:57:30|25551.4|25531.4|25558.9|25538.9|25558.9|25538.9|25551.4|25531.4|3
1730987860000|2024-11-07 13:57:40|25559.6|25539.6|25557.5|25537.5|25559.6|25539.6|25557.5|25537.5|323
1730987870000|2024-11-07 13:57:50|25540.3|25520.3|25521|25501|25540.3|25520.3|25521|25501|21
1730987880000|2024-11-07 13:58:00|25518.5|25498.5|25525.2|25505.2|25525.2|25505.2|25513.5|25493.5|200
1730987890000|2024-11-07 13:58:10|25531.7|25511.7|25543.9|25523.9|25543.9|25523.9|25531.7|25511.7|1
1730987900000|2024-11-07 13:58:20|25543.5|25523.5|25541.4|25521.4|25543.5|25523.5|25541.4|25521.4|0
1730987910000|2024-11-07 13:58:30|25542.1|25522.1|25544.2|25524.2|25544.2|25524.2|25542.1|25522.1|1
1730987920000|2024-11-07 13:58:40|25546.4|25526.4|25552.1|25532.1|25552.1|25532.1|25544.2|25524.2|6
1730987930000|2024-11-07 13:58:50|25554.2|25534.2|25556.7|25536.7|25556.7|25536.7|25554.2|25534.2|1
1730987940000|2024-11-07 13:59:00|25557.1|25537.1|25562.1|25542.1|25562.1|25542.1|25557.1|25537.1|8
1730987950000|2024-11-07 13:59:10|25561.7|25541.7|25559.2|25539.2|25561.7|25541.7|25559.2|25539.2|7
1730987960000|2024-11-07 13:59:20|25568.5|25528.5|25566.4|25526.4|25568.5|25528.5|25566.4|25526.4|2
1730987970000|2024-11-07 13:59:30|||||||||1
1730987980000|2024-11-07 13:59:40|25564.2|25524.2|25551.4|25531.4|25564.2|25531.4|25551.4|25524.2|0
1730987990000|2024-11-07 13:59:50|25564.2|25524.2|25551.4|25531.4|25564.2|25536.4|25551.4|25524.2|7
1730988000000|2024-11-07 14:00:00|25549.2|25529.2|25559.2|25539.2|25561.4|25541.4|25549.2|25529.2|13
1730988010000|2024-11-07 14:00:10|25556.7|25536.7|25553.9|25533.9|25556.7|25536.7|25553.9|25533.9|5
1730988020000|2024-11-07 14:00:20|||||||||4
1730988030000|2024-11-07 14:00:30|25558.9|25538.9|25559.2|25539.2|25559.2|25539.2|25558.9|25538.9|2
1730988050000|2024-11-07 14:00:50|25564.2|25544.2|25564.2|25544.2|25564.2|25544.2|25564.2|25544.2|3
1730988060000|2024-11-07 14:01:00|25564.6|25544.6|25586.4|25566.4|25586.4|25566.4|25564.6|25544.6|12
1730988070000|2024-11-07 14:01:10|25586|25566|25583.9|25563.9|25586|25566|25583.9|25563.9|0
1730988080000|2024-11-07 14:01:20|25583.5|25563.5|25572.1|25552.1|25583.5|25563.5|25572.1|25552.1|2
1730988090000|2024-11-07 14:01:30|25574.2|25554.2|25576.7|25556.7|25576.7|25556.7|25571.7|25551.7|6
1730988100000|2024-11-07 14:01:40|||||||||3
1730988110000|2024-11-07 14:01:50|25579.2|25559.2|25579.2|25559.2|25579.2|25559.2|25579.2|25559.2|6
1730988120000|2024-11-07 14:02:00|25581.4|25561.4|25586|25566|25586|25566|25581.4|25561.4|2
1730988130000|2024-11-07 14:02:10|25586.7|25566.7|25588.9|25568.9|25588.9|25568.9|25586.7|25566.7|0
1730988140000|2024-11-07 14:02:20|25589.9|25569.9|25594.2|25574.2|25594.2|25574.2|25589.9|25569.9|0
1730988150000|2024-11-07 14:02:30|25596.7|25576.7|25591.7|25571.7|25598.5|25578.5|25591.7|25571.7|15
1730988160000|2024-11-07 14:02:40|25591.4|25571.4|25589.2|25569.2|25591.4|25571.4|25589.2|25569.2|6
1730988170000|2024-11-07 14:02:50|25587.1|25567.1|25586.7|25566.7|25587.1|25567.1|25586.7|25566.7|8
1730988180000|2024-11-07 14:03:00|25589.2|25569.2|25611.7|25571.7|25611.7|25576.7|25589.2|25567.1|7
1730988190000|2024-11-07 14:03:10|25616|25576|25616|25576|25616|25576|25616|25576|0
1730988210000|2024-11-07 14:03:30|25613.9|25573.9|25604.5|25584.5|25613.9|25584.6|25604.5|25573.9|1
1730988220000|2024-11-07 14:03:40|25606.7|25586.7|25609.2|25589.2|25609.2|25589.2|25606.7|25586.7|2
1730988230000|2024-11-07 14:03:50|25611.4|25591.4|25611.4|25591.4|25611.4|25591.4|25611.4|25591.4|1
1730988240000|2024-11-07 14:04:00|25611.7|25591.7|25611.7|25591.7|25611.7|25591.7|25611.7|25591.7|1
1730988250000|2024-11-07 14:04:10|25612|25592|25619.2|25599.2|25619.2|25599.2|25612|25592|0
1730988260000|2024-11-07 14:04:20|25619.5|25599.5|25619.2|25599.2|25619.5|25599.5|25619.2|25599.2|2
1730988270000|2024-11-07 14:04:30|25618.9|25598.9|25618.9|25598.9|25618.9|25598.9|25618.9|25598.9|1
1730988280000|2024-11-07 14:04:40|25619.2|25599.2|25618.9|25598.9|25619.2|25599.2|25618.9|25598.9|0
1730988290000|2024-11-07 14:04:50|25619.2|25599.2|25619.5|25599.5|25619.5|25599.5|25616.7|25596.7|7
1730988300000|2024-11-07 14:05:00|25618.9|25598.9|25621.7|25601.7|25621.7|25601.7|25618.9|25598.9|6
1730988310000|2024-11-07 14:05:10|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|1
1730988320000|2024-11-07 14:05:20|25624.2|25604.2|25629.9|25609.9|25629.9|25609.9|25624.2|25604.2|7
1730988330000|2024-11-07 14:05:30|||||||||1
1730988340000|2024-11-07 14:05:40|25630.2|25610.2|25639.2|25619.2|25639.2|25619.2|25630.2|25610.2|8
1730988360000|2024-11-07 14:06:00|25630.3|25610.3|25618.9|25598.9|25630.3|25610.3|25618.9|25598.9|6
1730988380000|2024-11-07 14:06:20|25621.7|25601.7|25629.2|25609.2|25629.2|25609.2|25621.7|25601.7|5
1730988390000|2024-11-07 14:06:30|25631.7|25611.7|25632|25612|25632|25612|25631.7|25611.7|3
1730988400000|2024-11-07 14:06:40|25632.4|25612.4|25632|25612|25632.4|25612.4|25632|25612|1
1730988420000|2024-11-07 14:07:00|25626.4|25606.4|25623.5|25603.5|25626.4|25606.4|25623.5|25603.5|6
1730988430000|2024-11-07 14:07:10|25623.9|25603.9|25621|25601|25623.9|25603.9|25621|25601|6
1730988450000|2024-11-07 14:07:30|25623.2|25603.2|25624.2|25604.2|25624.2|25604.2|25623.2|25603.2|6
1730988480000|2024-11-07 14:08:00|25623.9|25603.9|25624.5|25604.5|25624.5|25604.5|25623.9|25603.9|3
1730988490000|2024-11-07 14:08:10|25626.7|25606.7|25627|25607|25627|25607|25624.5|25604.5|0
1730988500000|2024-11-07 14:08:20|25628.5|25608.5|25626.7|25606.7|25628.5|25608.5|25626.4|25606.4|0
1730988510000|2024-11-07 14:08:30|25629.2|25609.2|25629.2|25609.2|25629.2|25609.2|25629.2|25609.2|2
1730988530000|2024-11-07 14:08:50|||||||||2
1730988540000|2024-11-07 14:09:00|25628.9|25608.9|25626.7|25606.7|25628.9|25608.9|25626.7|25606.7|4
1730988550000|2024-11-07 14:09:10|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|3
1730988560000|2024-11-07 14:09:20|25616.4|25596.4|25616.4|25596.4|25616.4|25596.4|25616.4|25596.4|1
1730988570000|2024-11-07 14:09:30|25611.7|25591.7|25608.9|25588.9|25611.7|25591.7|25608.9|25588.9|7
1730988580000|2024-11-07 14:09:40|25608.5|25588.5|25591.4|25571.4|25608.5|25588.5|25591.4|25571.4|2
1730988590000|2024-11-07 14:09:50|25589.2|25569.2|25586.4|25566.4|25589.2|25569.2|25586.4|25566.4|0
1730988600000|2024-11-07 14:10:00|25585.7|25565.7|25561|25541|25585.7|25565.7|25560.7|25540.7|224
1730988610000|2024-11-07 14:10:10|25566|25546|25571|25551|25571|25551|25566|25546|5
1730988620000|2024-11-07 14:10:20|25568.9|25548.9|25568.5|25548.5|25568.9|25548.9|25568.5|25548.5|5
1730988630000|2024-11-07 14:10:30|25568.2|25548.2|25567.8|25547.8|25568.2|25548.2|25567.8|25547.8|3
1730988640000|2024-11-07 14:10:40|25570.3|25550.3|25565.7|25545.7|25570.3|25550.3|25565.7|25545.7|8
1730988650000|2024-11-07 14:10:50|25566.4|25546.4|25568.5|25548.5|25568.5|25548.5|25566.4|25546.4|1
1730988660000|2024-11-07 14:11:00|25570.7|25550.7|25571|25551|25571|25551|25570.7|25550.7|2
1730988670000|2024-11-07 14:11:10|25571.4|25551.4|25580.7|25560.7|25580.7|25560.7|25571.4|25551.4|7
1730988680000|2024-11-07 14:11:20|25580.3|25560.3|25578.2|25558.2|25580.3|25560.3|25576|25556|2
1730988690000|2024-11-07 14:11:30|25578.9|25558.9|25581|25561|25581|25561|25578.9|25558.9|0
1730988700000|2024-11-07 14:11:40|25581.7|25561.7|25588.2|25568.2|25588.2|25568.2|25581.7|25561.7|2
1730988710000|2024-11-07 14:11:50|25591|25571|25593.9|25573.9|25595.7|25575.7|25591|25571|3
1730988720000|2024-11-07 14:12:00|25593.5|25573.5|25584.7|25564.7|25593.5|25573.5|25584.7|25564.7|8
1730988730000|2024-11-07 14:12:10|25576|25556|25581|25561|25581|25561|25576|25556|12
1730988740000|2024-11-07 14:12:20|25581.4|25561.4|25586|25566|25586|25566|25581.4|25561.4|0
1730988750000|2024-11-07 14:12:30|25583.5|25563.5|25588.9|25568.9|25588.9|25568.9|25583.5|25563.5|0
1730988760000|2024-11-07 14:12:40|25588.5|25568.5|25586|25566|25588.5|25568.5|25586|25566|3
1730988770000|2024-11-07 14:12:50|25585.7|25565.7|25570.7|25550.7|25585.7|25565.7|25570.7|25550.7|6
1730988780000|2024-11-07 14:13:00|25570.3|25550.3|25558.5|25538.5|25570.3|25550.3|25558.5|25538.5|10
1730988790000|2024-11-07 14:13:10|25556|25536|25560.7|25540.7|25560.7|25540.7|25556|25536|103
1730988800000|2024-11-07 14:13:20|||||||||18
1730988820000|2024-11-07 14:13:40|25565|25545|25561|25541|25565.3|25545.3|25561|25541|1
1730988830000|2024-11-07 14:13:50|25558.5|25538.5|25556|25536|25558.5|25538.5|25556|25536|0
1730988840000|2024-11-07 14:14:00|25556.4|25536.4|25556.7|25536.7|25556.7|25536.7|25556.4|25536.4|14
1730988850000|2024-11-07 14:14:10|25561|25541|25563.2|25543.2|25563.2|25543.2|25561|25541|3
1730988860000|2024-11-07 14:14:20|||||||||2
1730988870000|2024-11-07 14:14:30|25560.7|25540.7|25556|25536|25560.7|25540.7|25556|25536|5
1730988880000|2024-11-07 14:14:40|25558.2|25538.2|25558.5|25538.5|25558.5|25538.5|25558.2|25538.2|4
1730988890000|2024-11-07 14:14:50|25560.7|25540.7|25558.2|25538.2|25560.7|25540.7|25558.2|25538.2|6
1730988900000|2024-11-07 14:15:00|25561|25541|25566|25546|25566|25546|25561|25541|3
1730988910000|2024-11-07 14:15:10|25563.9|25543.9|25566|25546|25566|25546|25563.9|25543.9|3
1730988920000|2024-11-07 14:15:20|25563.2|25543.2|25561|25541|25563.2|25543.2|25561|25541|7
1730988930000|2024-11-07 14:15:30|25563.2|25543.2|25563.2|25543.2|25563.5|25543.5|25563.2|25543.2|5
1730988940000|2024-11-07 14:15:40|25561|25541|25550.3|25530.3|25561|25541|25550.3|25530.3|47
1730988950000|2024-11-07 14:15:50|25550|25530|25550|25530|25550|25530|25550|25530|1
1730988960000|2024-11-07 14:16:00|25549.7|25529.7|25547.8|25527.8|25549.7|25529.7|25545.3|25525.3|2
1730988970000|2024-11-07 14:16:10|25547.5|25527.5|25547.5|25527.5|25547.5|25527.5|25547.5|25527.5|4
1730988980000|2024-11-07 14:16:20|||||||||7
1730988990000|2024-11-07 14:16:30|25550.3|25530.3|25556.4|25536.4|25556.4|25536.4|25550.3|25530.3|218
1730989000000|2024-11-07 14:16:40|||||||||1
1730989010000|2024-11-07 14:16:50|25551|25531|25551|25531|25551|25531|25551|25531|1
1730989020000|2024-11-07 14:17:00|25553.2|25533.2|25553.9|25533.9|25553.9|25533.9|25553.2|25533.2|1
1730989030000|2024-11-07 14:17:10|||||||||11
1730989040000|2024-11-07 14:17:20|25556|25536|25556|25536|25556|25536|25556|25536|1
1730989050000|2024-11-07 14:17:30|25556.4|25536.4|25556.7|25536.7|25556.7|25536.7|25556.4|25536.4|1
1730989060000|2024-11-07 14:17:40|25558.9|25538.9|25558.9|25538.9|25558.9|25538.9|25558.9|25538.9|2
1730989070000|2024-11-07 14:17:50|25563.5|25543.5|25563.5|25543.5|25563.5|25543.5|25563.5|25543.5|9
1730989080000|2024-11-07 14:18:00|25564.9|25544.9|25571.4|25551.4|25571.4|25551.4|25564.9|25544.9|1
1730989090000|2024-11-07 14:18:10|25575.7|25555.7|25576|25556|25576|25556|25575.7|25555.7|1
1730989100000|2024-11-07 14:18:20|25578.2|25558.2|25578.2|25558.2|25578.2|25558.2|25578.2|25558.2|1
1730989110000|2024-11-07 14:18:30|25576|25556|25576|25556|25576|25556|25576|25556|0
1730989120000|2024-11-07 14:18:40|25578.2|25558.2|25578.2|25558.2|25578.2|25558.2|25578.2|25558.2|1
1730989130000|2024-11-07 14:18:50|25575.7|25555.7|25578.2|25558.2|25578.2|25558.2|25575.7|25555.7|4
1730989140000|2024-11-07 14:19:00|25577.8|25557.8|25576|25556|25577.8|25557.8|25575.7|25555.7|6
1730989150000|2024-11-07 14:19:10|25578.2|25558.2|25578.2|25558.2|25578.2|25558.2|25578.2|25558.2|2
1730989160000|2024-11-07 14:19:20|25578.9|25558.9|25578.2|25558.2|25578.9|25558.9|25578.2|25558.2|7
1730989170000|2024-11-07 14:19:30|25573.2|25553.2|25565.7|25545.7|25573.2|25553.2|25565.7|25545.7|5
1730989180000|2024-11-07 14:19:40|25561|25541|25561|25541|25561|25541|25561|25541|3
1730989200000|2024-11-07 14:20:00|25560.7|25540.7|25548.2|25528.2|25560.7|25540.7|25546|25526|2
1730989210000|2024-11-07 14:20:10|25546|25526|25546|25526|25548.5|25528.5|25546|25526|6
1730989220000|2024-11-07 14:20:20|25543.5|25523.5|25538.2|25518.2|25543.5|25523.5|25538.2|25518.2|5
1730989230000|2024-11-07 14:20:30|25537.5|25517.5|25528.9|25508.9|25537.5|25517.5|25528.9|25508.9|6
1730989240000|2024-11-07 14:20:40|25528.2|25508.2|25531.7|25511.7|25531.7|25511.7|25526|25506|127
1730989250000|2024-11-07 14:20:50|25533.9|25513.9|25534.2|25514.2|25534.2|25514.2|25533.9|25513.9|1
1730989260000|2024-11-07 14:21:00|25536.4|25516.4|25540.7|25520.7|25541|25521|25536.4|25516.4|5
1730989270000|2024-11-07 14:21:10|25538.5|25518.5|25538.5|25518.5|25538.5|25518.5|25538.5|25518.5|1
1730989280000|2024-11-07 14:21:20|25541|25521|25541|25521|25541|25521|25541|25521|2
1730989290000|2024-11-07 14:21:30|25538.9|25518.9|25533.5|25513.5|25538.9|25518.9|25533.5|25513.5|0
1730989300000|2024-11-07 14:21:40|25535.7|25515.7|25535.7|25515.7|25535.7|25515.7|25535.3|25515.3|8
1730989320000|2024-11-07 14:22:00|25533.5|25513.5|25551|25531|25558.2|25531|25533.5|25513.5|112
1730989330000|2024-11-07 14:22:10|25550.7|25530.7|25543.2|25523.2|25550.7|25530.7|25543.2|25523.2|6
1730989340000|2024-11-07 14:22:20|25540.7|25520.7|25543.9|25523.9|25543.9|25523.9|25540.7|25520.7|5
1730989350000|2024-11-07 14:22:30|25546|25526|25543.2|25523.2|25548.2|25528.2|25542.8|25522.8|2
1730989360000|2024-11-07 14:22:40|25541|25521|25538.5|25518.5|25541|25521|25536.4|25516.4|5
1730989370000|2024-11-07 14:22:50|25540.7|25520.7|25540.7|25520.7|25540.7|25520.7|25540.7|25520.7|1
1730989380000|2024-11-07 14:23:00|25541|25521|25538.9|25518.9|25541|25521|25538.9|25518.9|1
1730989390000|2024-11-07 14:23:10|25541|25521|25543.5|25523.5|25543.5|25523.5|25541|25521|4
1730989400000|2024-11-07 14:23:20|25538.2|25518.2|25538.2|25518.2|25538.2|25518.2|25538.2|25518.2|2
1730989410000|2024-11-07 14:23:30|25537.8|25517.8|25535.7|25515.7|25537.8|25517.8|25535.7|25515.7|1
1730989420000|2024-11-07 14:23:40|||||||||70
1730989430000|2024-11-07 14:23:50|25537.8|25517.8|25538.2|25518.2|25538.2|25518.2|25537.8|25517.8|0
1730989440000|2024-11-07 14:24:00|25537.8|25517.8|25531|25511|25537.8|25517.8|25531|25511|10
1730989450000|2024-11-07 14:24:10|25531.4|25511.4|25531|25511|25531.4|25511.4|25531|25511|2
1730989460000|2024-11-07 14:24:20|25531.4|25511.4|25531.4|25511.4|25531.4|25511.4|25531|25511|0
1730989470000|2024-11-07 14:24:30|25531|25511|25528.9|25508.9|25531|25511|25526|25506|7
1730989480000|2024-11-07 14:24:40|25531|25511|25538.9|25518.9|25538.9|25518.9|25531|25511|3
1730989490000|2024-11-07 14:24:50|25538.5|25518.5|25538.5|25518.5|25538.5|25518.5|25538.5|25518.5|0
1730989500000|2024-11-07 14:25:00|25541|25521|25546|25526|25546|25526|25541|25521|7
1730989510000|2024-11-07 14:25:10|||||||||2
1730989520000|2024-11-07 14:25:20|25543.9|25523.9|25543.9|25523.9|25543.9|25523.9|25543.9|25523.9|0
1730989530000|2024-11-07 14:25:30|||||||||1
1730989540000|2024-11-07 14:25:40|||||||||1
1730989550000|2024-11-07 14:25:50|25541.4|25521.4|25541.4|25521.4|25541.4|25521.4|25541.4|25521.4|2
1730989560000|2024-11-07 14:26:00|25543.5|25523.5|25543.5|25523.5|25543.5|25523.5|25543.5|25523.5|0
1730989570000|2024-11-07 14:26:10|25542.8|25522.8|25533.5|25513.5|25542.8|25522.8|25533.5|25513.5|4
1730989580000|2024-11-07 14:26:20|25533.2|25513.2|25531|25511|25533.2|25513.2|25531|25511|13
1730989590000|2024-11-07 14:26:30|25533.5|25513.5|25525.7|25505.7|25533.5|25513.5|25525.7|25505.7|6
1730989600000|2024-11-07 14:26:40|25521|25501|25518.2|25498.2|25521|25501|25518.2|25498.2|4
1730989610000|2024-11-07 14:26:50|25516|25496|25523.5|25503.5|25525.7|25505.7|25516|25496|4
1730989620000|2024-11-07 14:27:00|25525.7|25505.7|25526|25506|25526|25506|25525.7|25505.7|5
1730989630000|2024-11-07 14:27:10|||||||||1
1730989650000|2024-11-07 14:27:30|||||||||4
1730989660000|2024-11-07 14:27:40|25526.4|25506.4|25526|25506|25526.4|25506.4|25526|25506|7
1730989670000|2024-11-07 14:27:50|25527|25507|25531.4|25511.4|25531.4|25511.4|25527|25507|9
1730989690000|2024-11-07 14:28:10|||||||||2
1730989710000|2024-11-07 14:28:30|||||||||4
1730989720000|2024-11-07 14:28:40|||||||||2
1730989730000|2024-11-07 14:28:50|25533.5|25513.5|25538.5|25518.5|25538.5|25518.5|25533.5|25513.5|9
1730989740000|2024-11-07 14:29:00|25536.4|25516.4|25535.7|25515.7|25536.4|25516.4|25535.7|25515.7|13
1730989750000|2024-11-07 14:29:10|||||||||19
1730989760000|2024-11-07 14:29:20|||||||||3
1730989780000|2024-11-07 14:29:40|||||||||1
1730989790000|2024-11-07 14:29:50|25535|25515|25535|25515|25535|25515|25535|25515|3
1730989800000|2024-11-07 14:30:00|25530.7|25510.7|25531.4|25511.4|25531.4|25511.4|25530.7|25510.7|5
1730989810000|2024-11-07 14:30:10|25536|25516|25541|25521|25541|25521|25536|25516|7
1730989820000|2024-11-07 14:30:20|25540.7|25520.7|25538.5|25518.5|25540.7|25520.7|25538.5|25518.5|10
1730989840000|2024-11-07 14:30:40|25539.2|25519.2|25543.5|25523.5|25543.5|25523.5|25539.2|25519.2|7
1730989850000|2024-11-07 14:30:50|25538.9|25518.9|25538.9|25518.9|25538.9|25518.9|25538.9|25518.9|4
1730989860000|2024-11-07 14:31:00|25541|25521|25543.5|25523.5|25543.5|25523.5|25541|25521|6
1730989870000|2024-11-07 14:31:10|25547|25527|25551|25531|25551|25531|25547|25527|7
1730989880000|2024-11-07 14:31:20|25551.4|25531.4|25571.4|25551.4|25571.4|25551.4|25551|25531|13
1730989890000|2024-11-07 14:31:30|25573.4|25553.4|25583.9|25563.9|25583.9|25563.9|25573.4|25553.4|15
1730989900000|2024-11-07 14:31:40|25583.5|25563.5|25591|25571|25591|25571|25581.4|25561.4|12
1730989920000|2024-11-07 14:32:00|25593.9|25573.9|25597.4|25577.4|25597.4|25577.4|25593.9|25573.9|111
1730989930000|2024-11-07 14:32:10|25597.7|25577.7|25591.4|25571.4|25602|25577.7|25591.4|25562|66
1730989940000|2024-11-07 14:32:20|25588.9|25568.9|25588.9|25568.9|25588.9|25568.9|25588.9|25568.9|4
1730989950000|2024-11-07 14:32:30|25588.5|25568.5|25566.4|25546.4|25588.5|25568.5|25566.4|25546.4|12
1730989960000|2024-11-07 14:32:40|25568.5|25548.5|25573.2|25553.2|25573.2|25553.2|25568.5|25548.5|2
1730989970000|2024-11-07 14:32:50|25571|25551|25563.9|25543.9|25571|25551|25563.9|25543.9|4
1730989980000|2024-11-07 14:33:00|||||||||1
1730989990000|2024-11-07 14:33:10|25563.5|25543.5|25563.5|25543.5|25563.5|25543.5|25563.5|25543.5|8
1730990010000|2024-11-07 14:33:30|25563.9|25543.9|25565.7|25545.7|25566|25546|25563.9|25543.9|1
1730990020000|2024-11-07 14:33:40|25566.4|25546.4|25566.4|25546.4|25566.4|25546.4|25566.4|25546.4|2
1730990040000|2024-11-07 14:34:00|25566|25546|25568.9|25548.9|25568.9|25548.9|25566|25546|1
1730990050000|2024-11-07 14:34:10|25571|25551|25571|25551|25571|25551|25571|25551|1
1730990060000|2024-11-07 14:34:20|25566.4|25546.4|25566|25546|25568.5|25548.5|25566|25546|5
1730990070000|2024-11-07 14:34:30|25565.7|25545.7|25566|25546|25566|25546|25565.7|25545.7|0
1730990080000|2024-11-07 14:34:40|25568.2|25548.2|25578.5|25558.5|25578.5|25558.5|25568.2|25548.2|10
1730990090000|2024-11-07 14:34:50|25580.7|25560.7|25581|25561|25581|25561|25580.7|25560.7|2
1730990100000|2024-11-07 14:35:00|25583.2|25563.2|25583.9|25563.9|25583.9|25563.9|25583.2|25563.2|2
1730990110000|2024-11-07 14:35:10|25588.5|25568.5|25583.9|25563.9|25588.9|25568.9|25583.9|25563.9|6
1730990120000|2024-11-07 14:35:20|25579.2|25559.2|25579.2|25559.2|25579.2|25559.2|25579.2|25559.2|5
1730990130000|2024-11-07 14:35:30|25578.9|25558.9|25578.9|25558.9|25578.9|25558.9|25578.9|25558.9|1
1730990140000|2024-11-07 14:35:40|||||||||1
1730990160000|2024-11-07 14:36:00|25578.2|25558.2|25578.2|25558.2|25578.2|25558.2|25578.2|25558.2|6
1730990170000|2024-11-07 14:36:10|25577.8|25557.8|25571|25551|25578.2|25558.2|25571|25551|2
1730990180000|2024-11-07 14:36:20|25571.4|25551.4|25573.5|25553.5|25573.5|25553.5|25568.5|25548.5|5
1730990190000|2024-11-07 14:36:30|25573.9|25553.9|25570.7|25550.7|25573.9|25553.9|25570.7|25550.7|11
1730990200000|2024-11-07 14:36:40|25571.4|25551.4|25573.5|25553.5|25573.5|25553.5|25571.4|25551.4|15
1730990220000|2024-11-07 14:37:00|25576|25556|25571|25551|25576|25556|25571|25551|13
1730990230000|2024-11-07 14:37:10|25571.4|25551.4|25575.7|25555.7|25576|25556|25571.4|25551.4|6
1730990240000|2024-11-07 14:37:20|25576|25556|25576|25556|25576|25556|25576|25556|0
1730990250000|2024-11-07 14:37:30|25575.7|25555.7|25575.7|25555.7|25576|25556|25573.2|25553.2|4
1730990260000|2024-11-07 14:37:40|25573.5|25553.5|25573.9|25553.9|25573.9|25553.9|25573.5|25553.5|3
1730990270000|2024-11-07 14:37:50|25573.5|25553.5|25573.2|25553.2|25573.5|25553.5|25573.2|25553.2|0
1730990280000|2024-11-07 14:38:00|25570.3|25550.3|25551|25531|25570.3|25550.3|25550.7|25530.7|11
1730990290000|2024-11-07 14:38:10|25550.3|25530.3|25546|25526|25550.3|25530.3|25546|25526|6
1730990300000|2024-11-07 14:38:20|||||||||1
1730990310000|2024-11-07 14:38:30|25545.7|25525.7|25543.5|25523.5|25545.7|25525.7|25543.5|25523.5|5
1730990320000|2024-11-07 14:38:40|25541.4|25521.4|25540.7|25520.7|25541.4|25521.4|25540.7|25520.7|3
1730990330000|2024-11-07 14:38:50|25541|25521|25538.2|25518.2|25541|25521|25538.2|25518.2|3
1730990350000|2024-11-07 14:39:10|25537.8|25517.8|25533.2|25513.2|25537.8|25517.8|25533.2|25513.2|10
1730990360000|2024-11-07 14:39:20|25532.8|25512.8|25533.2|25513.2|25533.2|25513.2|25528.5|25508.5|4
1730990370000|2024-11-07 14:39:30|||||||||2
1730990380000|2024-11-07 14:39:40|25533.5|25513.5|25533.5|25513.5|25533.5|25513.5|25533.5|25513.5|15
1730990390000|2024-11-07 14:39:50|25533.9|25513.9|25536|25516|25536|25516|25533.9|25513.9|1
1730990400000|2024-11-07 14:40:00|25538.2|25518.2|25537.8|25517.8|25538.2|25518.2|25537.8|25517.8|0
1730990410000|2024-11-07 14:40:10|25533.5|25513.5|25533.2|25513.2|25533.5|25513.5|25533.2|25513.2|1
1730990420000|2024-11-07 14:40:20|25533.5|25513.5|25535.3|25515.3|25535.3|25515.3|25533.5|25513.5|1
1730990430000|2024-11-07 14:40:30|25533.2|25513.2|25533.2|25513.2|25533.2|25513.2|25531|25511|7
1730990440000|2024-11-07 14:40:40|25532.8|25512.8|25528.5|25508.5|25532.8|25512.8|25528.2|25508.2|1
1730990450000|2024-11-07 14:40:50|25528.8|25508.8|25528.5|25508.5|25528.8|25508.8|25528.5|25508.5|2
1730990460000|2024-11-07 14:41:00|25533.2|25513.2|25535.7|25515.7|25535.7|25515.7|25533.2|25513.2|3
1730990470000|2024-11-07 14:41:10|25538.5|25518.5|25545.7|25525.7|25545.7|25525.7|25538.5|25518.5|6
1730990480000|2024-11-07 14:41:20|25546.3|25526.3|25558.5|25538.5|25558.5|25538.5|25546.3|25526.3|4
1730990490000|2024-11-07 14:41:30|25561|25541|25576.3|25556.3|25576.3|25556.3|25561|25541|5
1730990500000|2024-11-07 14:41:40|25578.8|25558.8|25581|25561|25581|25561|25578.8|25558.8|2
1730990510000|2024-11-07 14:41:50|25581.3|25561.3|25583.5|25563.5|25583.5|25563.5|25581.3|25561.3|0
1730990520000|2024-11-07 14:42:00|||||||||5
1730990530000|2024-11-07 14:42:10|||||||||14
1730990540000|2024-11-07 14:42:20|25584.2|25564.2|25583.8|25563.8|25584.2|25564.2|25583.8|25563.8|2
1730990550000|2024-11-07 14:42:30|25584.2|25564.2|25583.5|25563.5|25584.2|25564.2|25583.5|25563.5|3
1730990560000|2024-11-07 14:42:40|||||||||3
1730990570000|2024-11-07 14:42:50|||||||||5
1730990580000|2024-11-07 14:43:00|25583.8|25563.8|25588.5|25568.5|25588.5|25568.5|25583.8|25563.8|8
1730990590000|2024-11-07 14:43:10|25591|25571|25591|25571|25591|25571|25591|25571|2
1730990600000|2024-11-07 14:43:20|25591.3|25571.3|25573.2|25553.2|25593.5|25573.5|25570.3|25550.3|251
1730990610000|2024-11-07 14:43:30|25570.3|25550.3|25572.8|25552.8|25573.2|25553.2|25570.3|25550.3|3
1730990620000|2024-11-07 14:43:40|25573.2|25553.2|25573.2|25553.2|25573.2|25553.2|25573.2|25553.2|0
1730990630000|2024-11-07 14:43:50|25577.5|25557.5|25575.3|25555.3|25577.5|25557.5|25575.3|25555.3|1
1730990640000|2024-11-07 14:44:00|25572.8|25552.8|25572.8|25552.8|25572.8|25552.8|25572.8|25552.8|0
1730990660000|2024-11-07 14:44:20|25570.7|25550.7|25570.7|25550.7|25570.7|25550.7|25570.7|25550.7|2
1730990670000|2024-11-07 14:44:30|25572.8|25552.8|25567.8|25547.8|25572.8|25552.8|25567.8|25547.8|3
1730990680000|2024-11-07 14:44:40|25570.7|25550.7|25568.2|25548.2|25570.7|25550.7|25568.2|25548.2|2
1730990690000|2024-11-07 14:44:50|||||||||2
1730990700000|2024-11-07 14:45:00|25568.5|25548.5|25576|25556|25576|25556|25568.5|25548.5|2
1730990710000|2024-11-07 14:45:10|25576.7|25556.7|25590.3|25570.3|25590.3|25570.3|25576.7|25556.7|3
1730990720000|2024-11-07 14:45:20|25587.8|25567.8|25587.8|25567.8|25587.8|25567.8|25587.8|25567.8|4
1730990730000|2024-11-07 14:45:30|25588.8|25568.8|25601.3|25581.3|25601.3|25581.3|25588.8|25568.8|187
1730990740000|2024-11-07 14:45:40|25603.5|25583.5|25613.5|25593.5|25613.5|25593.5|25603.5|25583.5|10
1730990750000|2024-11-07 14:45:50|25613.2|25593.2|25606|25586|25613.2|25593.2|25606|25586|6
1730990760000|2024-11-07 14:46:00|25606.7|25586.7|25613.8|25593.8|25613.8|25593.8|25606.7|25586.7|4
1730990770000|2024-11-07 14:46:10|25616|25596|25613.8|25593.8|25616|25596|25613.8|25593.8|1
1730990780000|2024-11-07 14:46:20|25616|25596|25613.8|25593.8|25616|25596|25613.8|25593.8|6
1730990790000|2024-11-07 14:46:30|25613.5|25593.5|25606.3|25586.3|25613.5|25593.5|25606.3|25586.3|10
1730990800000|2024-11-07 14:46:40|25606|25586|25606|25586|25606|25586|25606|25586|0
1730990810000|2024-11-07 14:46:50|||||||||2
1730990820000|2024-11-07 14:47:00|25608.2|25588.2|25613.8|25593.8|25613.8|25593.8|25608.2|25588.2|2
1730990830000|2024-11-07 14:47:10|25616|25596|25617|25597|25617|25597|25616|25596|3
1730990840000|2024-11-07 14:47:20|25621.3|25601.3|25629.5|25609.5|25629.5|25609.5|25621.3|25601.3|9
1730990850000|2024-11-07 14:47:30|25626.7|25606.7|25628.8|25608.8|25631.3|25611.3|25626.7|25606.7|1
1730990860000|2024-11-07 14:47:40|25626.3|25606.3|25631.3|25611.3|25631.3|25611.3|25626.3|25606.3|1
1730990870000|2024-11-07 14:47:50|25628.8|25608.8|25616.3|25596.3|25628.8|25608.8|25616.3|25596.3|4
1730990880000|2024-11-07 14:48:00|25613.8|25593.8|25603.8|25583.8|25613.8|25593.8|25601|25581|4
1730990890000|2024-11-07 14:48:10|25604.2|25584.2|25606.3|25586.3|25608.5|25588.5|25604.2|25584.2|2
1730990900000|2024-11-07 14:48:20|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|2
1730990910000|2024-11-07 14:48:30|25606|25586|25601.3|25581.3|25606|25586|25601.3|25581.3|0
1730990920000|2024-11-07 14:48:40|25603.8|25583.8|25606.3|25586.3|25606.3|25586.3|25603.8|25583.8|4
1730990930000|2024-11-07 14:48:50|25607|25587|25608.5|25588.5|25609.2|25589.2|25607|25587|1
1730990940000|2024-11-07 14:49:00|25606.3|25586.3|25608.8|25588.8|25608.8|25588.8|25606.3|25586.3|1
1730990960000|2024-11-07 14:49:20|||||||||3
1730990970000|2024-11-07 14:49:30|25611|25591|25618.5|25598.5|25618.5|25598.5|25611|25591|2
1730990980000|2024-11-07 14:49:40|25621|25601|25618.5|25598.5|25621|25601|25618.5|25598.5|1
1730990990000|2024-11-07 14:49:50|25618.8|25598.8|25624.2|25604.2|25624.2|25604.2|25618.8|25598.8|140
1730991000000|2024-11-07 14:50:00|25624.9|25604.9|25664.5|25644.5|25667.4|25647.4|25624.9|25604.9|17
1730991010000|2024-11-07 14:50:10|25666.7|25646.7|25669.5|25649.5|25669.5|25649.5|25666.7|25646.7|4
1730991020000|2024-11-07 14:50:20|25672|25652|25674.9|25654.9|25684.5|25664.5|25672|25652|20
1730991030000|2024-11-07 14:50:30|25675.5|25655.5|25677|25657|25677|25657|25675.5|25655.5|4
1730991040000|2024-11-07 14:50:40|25677.4|25657.4|25676.7|25656.7|25679.5|25659.5|25676.7|25656.7|3
1730991050000|2024-11-07 14:50:50|25674.5|25654.5|25674.5|25654.5|25674.5|25654.5|25674.5|25654.5|3
1730991060000|2024-11-07 14:51:00|25671.7|25651.7|25671.3|25651.3|25671.7|25651.7|25671.3|25651.3|2
1730991070000|2024-11-07 14:51:10|25668.8|25648.8|25664.2|25644.2|25668.8|25648.8|25664.2|25644.2|1
1730991080000|2024-11-07 14:51:20|25661.7|25641.7|25662.4|25642.4|25662.4|25642.4|25661.7|25641.7|5
1730991100000|2024-11-07 14:51:40|25661.7|25641.7|25661.7|25641.7|25661.7|25641.7|25659.2|25639.2|13
1730991110000|2024-11-07 14:51:50|25661.3|25641.3|25663.8|25643.8|25663.8|25643.8|25659.2|25639.2|8
1730991120000|2024-11-07 14:52:00|25664.2|25644.2|25666.7|25646.7|25666.7|25646.7|25664.2|25644.2|2
1730991130000|2024-11-07 14:52:10|||||||||2
1730991140000|2024-11-07 14:52:20|25656.3|25636.3|25651.3|25631.3|25656.3|25636.3|25651.3|25631.3|5
1730991150000|2024-11-07 14:52:30|25649.2|25629.2|25641.3|25621.3|25649.2|25629.2|25641.3|25621.3|3
1730991160000|2024-11-07 14:52:40|25638.8|25618.8|25642.7|25622.7|25642.7|25622.7|25638.8|25618.8|7
1730991170000|2024-11-07 14:52:50|25644.5|25624.5|25649.2|25629.2|25649.2|25629.2|25644.5|25624.5|1
1730991190000|2024-11-07 14:53:10|25646.7|25626.7|25631.3|25611.3|25646.7|25626.7|25631.3|25611.3|6
1730991200000|2024-11-07 14:53:20|25631|25611|25631.3|25611.3|25631.3|25611.3|25628.8|25608.8|5
1730991210000|2024-11-07 14:53:30|25631.7|25611.7|25631.7|25611.7|25631.7|25611.7|25631.7|25611.7|5
1730991220000|2024-11-07 14:53:40|25634.2|25614.2|25636.3|25616.3|25636.3|25616.3|25633.8|25613.8|1
1730991230000|2024-11-07 14:53:50|25636.7|25616.7|25646.7|25626.7|25646.7|25626.7|25636.7|25616.7|4
1730991240000|2024-11-07 14:54:00|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|2
1730991250000|2024-11-07 14:54:10|25650.2|25630.2|25654.5|25634.5|25654.5|25634.5|25650.2|25630.2|1
1730991260000|2024-11-07 14:54:20|25657|25637|25671.7|25651.7|25671.7|25651.7|25657|25637|8
1730991270000|2024-11-07 14:54:30|25673.8|25653.8|25673.8|25653.8|25673.8|25653.8|25673.8|25653.8|1
1730991280000|2024-11-07 14:54:40|25671.7|25651.7|25667|25647|25671.7|25651.7|25664.2|25644.2|3
1730991290000|2024-11-07 14:54:50|25666.7|25646.7|25666.7|25646.7|25666.7|25646.7|25666.7|25646.7|3
1730991300000|2024-11-07 14:55:00|25667|25647|25669.2|25649.2|25669.2|25649.2|25667|25647|4
1730991310000|2024-11-07 14:55:10|25669.5|25649.5|25674.2|25654.2|25674.2|25654.2|25669.5|25649.5|3
1730991320000|2024-11-07 14:55:20|25674.5|25654.5|25673.8|25653.8|25676.7|25656.7|25673.8|25653.8|5
1730991330000|2024-11-07 14:55:30|25671.7|25651.7|25671.7|25651.7|25671.7|25651.7|25671.7|25651.7|1
1730991340000|2024-11-07 14:55:40|25671.3|25651.3|25669.2|25649.2|25671.3|25651.3|25669.2|25649.2|0
1730991350000|2024-11-07 14:55:50|25663.5|25643.5|25654.2|25634.2|25663.5|25643.5|25654.2|25634.2|5
1730991360000|2024-11-07 14:56:00|25653.5|25633.5|25651.7|25631.7|25653.5|25633.5|25651.3|25631.3|3
1730991370000|2024-11-07 14:56:10|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|4
1730991380000|2024-11-07 14:56:20|||||||||1
1730991390000|2024-11-07 14:56:30|25652.4|25632.4|25652.4|25632.4|25652.4|25632.4|25652.4|25632.4|0
1730991400000|2024-11-07 14:56:40|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|7
1730991410000|2024-11-07 14:56:50|||||||||1
1730991420000|2024-11-07 14:57:00|25654.9|25634.9|25661.7|25641.7|25661.7|25641.7|25654.9|25634.9|5
1730991430000|2024-11-07 14:57:10|||||||||1
1730991440000|2024-11-07 14:57:20|25671|25651|25671.3|25651.3|25671.3|25651.3|25671|25651|6
1730991450000|2024-11-07 14:57:30|25669.2|25649.2|25667|25647|25669.2|25649.2|25667|25647|26
1730991460000|2024-11-07 14:57:40|25669.2|25649.2|25664.2|25644.2|25669.2|25649.2|25664.2|25644.2|2
1730991470000|2024-11-07 14:57:50|25663.5|25643.5|25654.5|25634.5|25663.5|25643.5|25654.5|25634.5|1
1730991480000|2024-11-07 14:58:00|25652.4|25632.4|25652.4|25632.4|25652.4|25632.4|25652.4|25632.4|1
1730991500000|2024-11-07 14:58:20|25652.7|25632.7|25659.2|25639.2|25661.3|25641.3|25652.7|25632.7|9
1730991520000|2024-11-07 14:58:40|||||||||1
1730991530000|2024-11-07 14:58:50|25657|25637|25657|25637|25657|25637|25657|25637|3
1730991540000|2024-11-07 14:59:00|25658.4|25638.4|25667|25647|25667|25647|25658.4|25638.4|5
1730991550000|2024-11-07 14:59:10|25666.7|25646.7|25664.5|25644.5|25666.7|25646.7|25664.2|25644.2|1
1730991560000|2024-11-07 14:59:20|25664.2|25644.2|25666.3|25646.3|25666.3|25646.3|25664.2|25644.2|2
1730991570000|2024-11-07 14:59:30|25664.2|25644.2|25664.2|25644.2|25664.9|25644.9|25661.7|25641.7|2
1730991580000|2024-11-07 14:59:40|25662|25642|25659.5|25639.5|25662|25642|25659.5|25639.5|4
1730991590000|2024-11-07 14:59:50|25654.2|25634.2|25651|25631|25654.2|25634.2|25648.8|25628.8|10
1730991600000|2024-11-07 15:00:00|25649.2|25629.2|25651.3|25631.3|25651.3|25631.3|25646.7|25626.7|2
1730991610000|2024-11-07 15:00:10|25649.2|25629.2|25651.3|25631.3|25651.3|25631.3|25649.2|25629.2|1
1730991620000|2024-11-07 15:00:20|25651.7|25631.7|25656.3|25636.3|25656.3|25636.3|25651.7|25631.7|3
1730991630000|2024-11-07 15:00:30|25658.5|25638.5|25653.8|25633.8|25658.8|25638.8|25653.8|25633.8|1
1730991640000|2024-11-07 15:00:40|||||||||2
1730991650000|2024-11-07 15:00:50|25651.7|25631.7|25652|25632|25652|25632|25651.7|25631.7|1
1730991660000|2024-11-07 15:01:00|25652.4|25632.4|25656.7|25636.7|25656.7|25636.7|25652.4|25632.4|5
1730991680000|2024-11-07 15:01:20|25657|25637|25659.2|25639.2|25659.5|25639.5|25657|25637|3
1730991690000|2024-11-07 15:01:30|25661.7|25641.7|25661.7|25641.7|25661.7|25641.7|25661.7|25641.7|0
1730991700000|2024-11-07 15:01:40|||||||||2
1730991710000|2024-11-07 15:01:50|25666|25646|25666|25646|25666|25646|25666|25646|3
1730991720000|2024-11-07 15:02:00|25663.8|25643.8|25663.8|25643.8|25663.8|25643.8|25663.8|25643.8|3
1730991730000|2024-11-07 15:02:10|25661.7|25641.7|25659.5|25639.5|25661.7|25641.7|25659.5|25639.5|1
1730991740000|2024-11-07 15:02:20|||||||||5
1730991750000|2024-11-07 15:02:30|25663.8|25643.8|25663.8|25643.8|25663.8|25643.8|25663.8|25643.8|6
1730991760000|2024-11-07 15:02:40|25671|25651|25675.3|25655.3|25675.3|25655.3|25671|25651|3
1730991770000|2024-11-07 15:02:50|25676.3|25656.3|25682|25662|25682|25662|25676.3|25656.3|7
1730991790000|2024-11-07 15:03:10|25686.3|25666.3|25679.2|25659.2|25686.7|25666.7|25679.2|25659.2|5
1730991800000|2024-11-07 15:03:20|25678.8|25658.8|25679.2|25659.2|25679.2|25659.2|25678.5|25658.5|1
1730991810000|2024-11-07 15:03:30|25674.9|25654.9|25671.3|25651.3|25674.9|25654.9|25671.3|25651.3|6
1730991820000|2024-11-07 15:03:40|25669.2|25649.2|25656.7|25636.7|25669.2|25649.2|25656.7|25636.7|12
1730991830000|2024-11-07 15:03:50|||||||||4
1730991850000|2024-11-07 15:04:10|25656|25636|25656.3|25636.3|25656.3|25636.3|25653.8|25633.8|7
1730991860000|2024-11-07 15:04:20|25656.7|25636.7|25674.5|25654.5|25674.5|25654.5|25656.7|25636.7|14
1730991870000|2024-11-07 15:04:30|25674.9|25654.9|25674.5|25654.5|25674.9|25654.9|25674.5|25654.5|3
1730991880000|2024-11-07 15:04:40|||||||||1
1730991890000|2024-11-07 15:04:50|25677|25657|25679.5|25659.5|25679.5|25659.5|25677|25657|5
1730991900000|2024-11-07 15:05:00|25679.2|25659.2|25669.5|25649.5|25683.5|25659.2|25662.4|25642.4|15
1730991910000|2024-11-07 15:05:10|||||||||1
1730991920000|2024-11-07 15:05:20|25669.2|25649.2|25653.8|25633.8|25669.2|25649.2|25653.8|25633.8|10
1730991940000|2024-11-07 15:05:40|25651.7|25631.7|25653.8|25633.8|25653.8|25633.8|25651.7|25631.7|10
1730991950000|2024-11-07 15:05:50|25655.2|25635.2|25667|25647|25667|25647|25655.2|25635.2|4
1730991960000|2024-11-07 15:06:00|25667.4|25647.4|25682|25662|25682|25662|25667.4|25647.4|5
1730991970000|2024-11-07 15:06:10|25684.5|25664.5|25679.5|25659.5|25684.5|25664.5|25679.5|25659.5|47
1730991980000|2024-11-07 15:06:20|25676.7|25656.7|25673.5|25653.5|25676.7|25656.7|25673.5|25653.5|132
1730991990000|2024-11-07 15:06:30|25672.8|25652.8|25666|25646|25672.8|25652.8|25666|25646|3
1730992000000|2024-11-07 15:06:40|25666.3|25646.3|25663.8|25643.8|25666.3|25646.3|25663.8|25643.8|11
1730992010000|2024-11-07 15:06:50|25663.5|25643.5|25655.7|25635.7|25663.5|25643.5|25655.7|25635.7|2
1730992020000|2024-11-07 15:07:00|25656|25636|25656|25636|25656|25636|25656|25636|1
1730992030000|2024-11-07 15:07:10|||||||||1
1730992040000|2024-11-07 15:07:20|25653.8|25633.8|25653.8|25633.8|25653.8|25633.8|25653.8|25633.8|2
1730992050000|2024-11-07 15:07:30|||||||||2
1730992060000|2024-11-07 15:07:40|25656|25636|25646|25626|25656|25636|25646|25626|39
1730992070000|2024-11-07 15:07:50|25643.8|25623.8|25644.2|25624.2|25644.2|25624.2|25643.2|25623.2|9
1730992080000|2024-11-07 15:08:00|25646.3|25626.3|25646|25626|25646.3|25626.3|25646|25626|3
1730992090000|2024-11-07 15:08:10|25645.7|25625.7|25642.8|25622.8|25647.8|25627.8|25642.8|25622.8|12
1730992100000|2024-11-07 15:08:20|25638.8|25618.8|25641.7|25621.7|25641.7|25621.7|25638.8|25618.8|26
1730992110000|2024-11-07 15:08:30|25644.5|25624.5|25649.5|25629.5|25649.5|25629.5|25644.5|25624.5|2
1730992120000|2024-11-07 15:08:40|25651.7|25631.7|25651.7|25631.7|25651.7|25631.7|25651.7|25631.7|2
1730992130000|2024-11-07 15:08:50|25652|25632|25652|25632|25652|25632|25652|25632|2
1730992140000|2024-11-07 15:09:00|25657.7|25637.7|25666.7|25646.7|25666.7|25646.7|25657.7|25637.7|4
1730992150000|2024-11-07 15:09:10|25667.4|25647.4|25671.7|25651.7|25671.7|25651.7|25667.4|25647.4|2
1730992160000|2024-11-07 15:09:20|25676.3|25656.3|25679.2|25659.2|25679.2|25659.2|25676.3|25656.3|5
1730992170000|2024-11-07 15:09:30|25682|25662|25682|25662|25682|25662|25682|25662|4
1730992180000|2024-11-07 15:09:40|25684.2|25664.2|25689.5|25669.5|25689.5|25669.5|25684.2|25664.2|3
1730992190000|2024-11-07 15:09:50|||||||||2
1730992200000|2024-11-07 15:10:00|25692|25672|25694.5|25674.5|25694.5|25674.5|25692|25672|2
1730992210000|2024-11-07 15:10:10|25696.7|25676.7|25701.7|25681.7|25701.7|25681.7|25696.7|25676.7|7
1730992220000|2024-11-07 15:10:20|25702.4|25682.4|25709.5|25689.5|25709.5|25689.5|25702.4|25682.4|4
1730992240000|2024-11-07 15:10:40|25709.9|25689.9|25709.5|25689.5|25709.9|25689.9|25709.5|25689.5|76
1730992250000|2024-11-07 15:10:50|25711.7|25691.7|25701.7|25681.7|25711.7|25691.7|25701.3|25681.3|14
1730992260000|2024-11-07 15:11:00|25701.3|25681.3|25701.3|25681.3|25703.8|25683.8|25701.3|25681.3|5
1730992270000|2024-11-07 15:11:10|25698.8|25678.8|25701.3|25681.3|25701.3|25681.3|25696.7|25676.7|6
1730992280000|2024-11-07 15:11:20|25701.7|25681.7|25703.8|25683.8|25703.8|25683.8|25701.7|25681.7|1
1730992290000|2024-11-07 15:11:30|||||||||2
1730992300000|2024-11-07 15:11:40|25712.8|25672.8|25699.2|25659.2|25712.8|25672.8|25689.5|25659.2|0
1730992310000|2024-11-07 15:11:50|25686.3|25666.3|25683.8|25663.8|25686.3|25666.3|25683.8|25663.8|2
1730992330000|2024-11-07 15:12:10|25686.3|25666.3|25686.3|25666.3|25686.3|25666.3|25686.3|25666.3|1
1730992340000|2024-11-07 15:12:20|25683.8|25663.8|25683.8|25663.8|25684.2|25664.2|25683.8|25663.8|1
1730992350000|2024-11-07 15:12:30|||||||||4
1730992360000|2024-11-07 15:12:40|25683.5|25663.5|25662.4|25642.4|25683.5|25663.5|25662.4|25642.4|3
1730992370000|2024-11-07 15:12:50|25657|25637|25657|25637|25657|25637|25657|25637|10
1730992380000|2024-11-07 15:13:00|||||||||2
1730992400000|2024-11-07 15:13:20|||||||||1
1730992410000|2024-11-07 15:13:30|25656.3|25636.3|25656.3|25636.3|25656.3|25636.3|25656.3|25636.3|4
1730992420000|2024-11-07 15:13:40|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|1
1730992430000|2024-11-07 15:13:50|25654.2|25634.2|25654.2|25634.2|25654.2|25634.2|25654.2|25634.2|3
1730992440000|2024-11-07 15:14:00|25651.7|25631.7|25649.2|25629.2|25651.7|25631.7|25649.2|25629.2|6
1730992450000|2024-11-07 15:14:10|25648.5|25628.5|25641|25621|25648.5|25628.5|25641|25621|2
1730992460000|2024-11-07 15:14:20|25636.7|25616.7|25636.7|25616.7|25636.7|25616.7|25636.7|25616.7|4
1730992470000|2024-11-07 15:14:30|25638.8|25618.8|25652|25632|25652|25632|25638.8|25618.8|7
1730992480000|2024-11-07 15:14:40|25652.4|25632.4|25654.5|25634.5|25654.5|25634.5|25652.4|25632.4|1
1730992490000|2024-11-07 15:14:50|25653.8|25633.8|25649.2|25629.2|25653.8|25633.8|25649.2|25629.2|7
1730992500000|2024-11-07 15:15:00|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|3
1730992510000|2024-11-07 15:15:10|25653.8|25633.8|25653.8|25633.8|25653.8|25633.8|25653.8|25633.8|1
1730992520000|2024-11-07 15:15:20|25655.2|25635.2|25657.4|25637.4|25657.4|25637.4|25655.2|25635.2|3
1730992530000|2024-11-07 15:15:30|||||||||1
1730992540000|2024-11-07 15:15:40|||||||||18
1730992550000|2024-11-07 15:15:50|25659.5|25639.5|25662.4|25642.4|25662.4|25642.4|25659.5|25639.5|18
1730992560000|2024-11-07 15:16:00|25662.7|25642.7|25664.5|25644.5|25664.5|25644.5|25662.4|25642.4|7
1730992570000|2024-11-07 15:16:10|25666.7|25646.7|25669.2|25649.2|25669.2|25649.2|25664.2|25644.2|17
1730992580000|2024-11-07 15:16:20|25671.3|25651.3|25671.7|25651.7|25671.7|25651.7|25667|25647|1
1730992590000|2024-11-07 15:16:30|25667|25647|25667|25647|25667|25647|25667|25647|1
1730992600000|2024-11-07 15:16:40|25666.7|25646.7|25666.7|25646.7|25666.7|25646.7|25666.7|25646.7|1
1730992610000|2024-11-07 15:16:50|25671.7|25651.7|25674.5|25654.5|25674.5|25654.5|25671.7|25651.7|3
1730992620000|2024-11-07 15:17:00|25674.9|25654.9|25674.2|25654.2|25678.8|25658.8|25674.2|25654.2|7
1730992630000|2024-11-07 15:17:10|25673.8|25653.8|25661.7|25641.7|25673.8|25653.8|25661.7|25641.7|8
1730992640000|2024-11-07 15:17:20|||||||||1
1730992650000|2024-11-07 15:17:30|||||||||2
1730992660000|2024-11-07 15:17:40|||||||||1
1730992670000|2024-11-07 15:17:50|25656|25636|25656|25636|25656|25636|25656|25636|2
1730992680000|2024-11-07 15:18:00|25653.5|25633.5|25649.2|25629.2|25653.5|25633.5|25646.7|25626.7|9
1730992690000|2024-11-07 15:18:10|25651.7|25631.7|25664.5|25644.5|25664.5|25644.5|25651.7|25631.7|4
1730992700000|2024-11-07 15:18:20|25669.2|25649.2|25669.5|25649.5|25669.8|25649.8|25669.2|25649.2|3
1730992710000|2024-11-07 15:18:30|25669.8|25649.8|25677.3|25657.3|25677.3|25657.3|25669.8|25649.8|7
1730992720000|2024-11-07 15:18:40|25677|25657|25677|25657|25677|25657|25677|25657|1
1730992730000|2024-11-07 15:18:50|||||||||4
1730992740000|2024-11-07 15:19:00|25679.8|25659.8|25679.8|25659.8|25679.8|25659.8|25679.8|25659.8|2
1730992750000|2024-11-07 15:19:10|25680.2|25660.2|25682.3|25662.3|25682.3|25662.3|25680.2|25660.2|3
1730992770000|2024-11-07 15:19:30|25682|25662|25682|25662|25682|25662|25682|25662|5
1730992780000|2024-11-07 15:19:40|25679.8|25659.8|25679.8|25659.8|25679.8|25659.8|25679.8|25659.8|4
1730992790000|2024-11-07 15:19:50|||||||||4
1730992800000|2024-11-07 15:20:00|25675.7|25655.7|25666.3|25646.3|25675.7|25655.7|25666.3|25646.3|4
1730992820000|2024-11-07 15:20:20|25666.7|25646.7|25669.2|25649.2|25669.2|25649.2|25666.7|25646.7|8
1730992830000|2024-11-07 15:20:30|25669.8|25649.8|25669.8|25649.8|25669.8|25649.8|25669.8|25649.8|2
1730992840000|2024-11-07 15:20:40|25674.2|25654.2|25674.2|25654.2|25674.2|25654.2|25674.2|25654.2|0
1730992850000|2024-11-07 15:20:50|25674.5|25654.5|25677|25657|25677|25657|25674.5|25654.5|0
1730992860000|2024-11-07 15:21:00|||||||||2
1730992870000|2024-11-07 15:21:10|25676.7|25656.7|25676.7|25656.7|25676.7|25656.7|25676.7|25656.7|1
1730992880000|2024-11-07 15:21:20|25674.8|25654.8|25679.5|25659.5|25679.5|25659.5|25674.8|25654.8|0
1730992890000|2024-11-07 15:21:30|25681.7|25661.7|25686.7|25666.7|25686.7|25666.7|25681.7|25661.7|2
1730992900000|2024-11-07 15:21:40|25686.3|25666.3|25686.3|25666.3|25686.3|25666.3|25686.3|25666.3|0
1730992910000|2024-11-07 15:21:50|25689.2|25669.2|25689.2|25669.2|25691.3|25671.3|25689.2|25669.2|7
1730992920000|2024-11-07 15:22:00|25688.8|25668.8|25688.8|25668.8|25688.8|25668.8|25686.3|25666.3|16
1730992930000|2024-11-07 15:22:10|25686.7|25666.7|25686.7|25666.7|25686.7|25666.7|25686.7|25666.7|2
1730992940000|2024-11-07 15:22:20|||||||||1
1730992950000|2024-11-07 15:22:30|25688.8|25668.8|25688.8|25668.8|25688.8|25668.8|25688.8|25668.8|1
1730992960000|2024-11-07 15:22:40|25686.7|25666.7|25684.2|25664.2|25686.7|25666.7|25684.2|25664.2|5
1730992970000|2024-11-07 15:22:50|||||||||1
1730992980000|2024-11-07 15:23:00|||||||||2
1730993000000|2024-11-07 15:23:20|25684.5|25664.5|25684.5|25664.5|25684.5|25664.5|25684.5|25664.5|6
1730993010000|2024-11-07 15:23:30|25688.8|25668.8|25688.8|25668.8|25688.8|25668.8|25688.8|25668.8|1
1730993020000|2024-11-07 15:23:40|25689.2|25669.2|25694.5|25674.5|25694.5|25674.5|25689.2|25669.2|2
1730993030000|2024-11-07 15:23:50|25694.8|25674.8|25694.8|25674.8|25694.8|25674.8|25694.8|25674.8|4
1730993040000|2024-11-07 15:24:00|25699.2|25679.2|25699.2|25679.2|25699.2|25679.2|25698.8|25678.8|9
1730993050000|2024-11-07 15:24:10|25697|25677|25694.5|25674.5|25697|25677|25694.5|25674.5|6
1730993060000|2024-11-07 15:24:20|25699.2|25679.2|25699.2|25679.2|25699.2|25679.2|25699.2|25679.2|1
1730993070000|2024-11-07 15:24:30|25697|25677|25696.7|25676.7|25699.2|25679.2|25694.2|25674.2|1
1730993080000|2024-11-07 15:24:40|25698.8|25678.8|25698.8|25678.8|25698.8|25678.8|25698.8|25678.8|7
1730993090000|2024-11-07 15:24:50|25706.3|25686.3|25706.3|25686.3|25706.7|25686.7|25706.3|25686.3|1
1730993100000|2024-11-07 15:25:00|25701.7|25681.7|25701.7|25681.7|25701.7|25681.7|25701.7|25681.7|6
1730993110000|2024-11-07 15:25:10|25701|25681|25691.3|25671.3|25701|25681|25691.3|25671.3|11
1730993120000|2024-11-07 15:25:20|25697|25677|25701.3|25681.3|25701.3|25681.3|25697|25677|6
1730993140000|2024-11-07 15:25:40|25701|25681|25693.5|25673.5|25701|25681|25693.5|25673.5|5
1730993150000|2024-11-07 15:25:50|25691.3|25671.3|25691|25671|25691.3|25671.3|25691|25671|3
1730993160000|2024-11-07 15:26:00|25688.8|25668.8|25678.8|25658.8|25688.8|25668.8|25678.8|25658.8|6
1730993180000|2024-11-07 15:26:20|25683.5|25663.5|25683.8|25663.8|25684.2|25664.2|25683.5|25663.5|8
1730993190000|2024-11-07 15:26:30|25686.3|25666.3|25683.8|25663.8|25686.3|25666.3|25683.8|25663.8|7
1730993210000|2024-11-07 15:26:50|||||||||7
1730993220000|2024-11-07 15:27:00|||||||||1
1730993230000|2024-11-07 15:27:10|||||||||4
1730993240000|2024-11-07 15:27:20|25686|25666|25686.3|25666.3|25686.3|25666.3|25683.8|25663.8|10
1730993250000|2024-11-07 15:27:30|25687|25667|25688.8|25668.8|25688.8|25668.8|25687|25667|6
1730993260000|2024-11-07 15:27:40|||||||||1
1730993280000|2024-11-07 15:28:00|25686.3|25666.3|25683.8|25663.8|25686.3|25666.3|25683.8|25663.8|10
1730993300000|2024-11-07 15:28:20|||||||||1
1730993310000|2024-11-07 15:28:30|25683.5|25663.5|25679.2|25659.2|25683.5|25663.5|25679.2|25659.2|1
1730993320000|2024-11-07 15:28:40|25679.5|25659.5|25681.7|25661.7|25681.7|25661.7|25679.5|25659.5|1
1730993340000|2024-11-07 15:29:00|25682|25662|25686.3|25666.3|25687|25667|25682|25662|5
1730993350000|2024-11-07 15:29:10|||||||||2
1730993360000|2024-11-07 15:29:20|25686|25666|25686.3|25666.3|25686.3|25666.3|25683.8|25663.8|2
1730993370000|2024-11-07 15:29:30|||||||||3
1730993380000|2024-11-07 15:29:40|25687|25667|25676.7|25656.7|25687|25667|25676.7|25656.7|3
1730993390000|2024-11-07 15:29:50|25676|25656|25671.7|25651.7|25676|25656|25671.7|25651.7|1
1730993400000|2024-11-07 15:30:00|25672|25652|25672|25652|25672|25652|25672|25652|1
1730993410000|2024-11-07 15:30:10|25682|25662|25684.5|25664.5|25684.5|25664.5|25682|25662|9
1730993420000|2024-11-07 15:30:20|||||||||3
1730993430000|2024-11-07 15:30:30|25687|25667|25687|25667|25687|25667|25687|25667|1
1730993440000|2024-11-07 15:30:40|25689.5|25669.5|25689.5|25669.5|25689.5|25669.5|25689.5|25669.5|0
1730993450000|2024-11-07 15:30:50|25689.8|25669.8|25691.7|25671.7|25691.7|25671.7|25689.5|25669.5|8
1730993470000|2024-11-07 15:31:10|25689.5|25669.5|25689.2|25669.2|25689.5|25669.5|25688.8|25668.8|7
1730993480000|2024-11-07 15:31:20|25689.5|25669.5|25689.5|25669.5|25689.5|25669.5|25689.5|25669.5|1
1730993490000|2024-11-07 15:31:30|25691.7|25671.7|25693.8|25673.8|25693.8|25673.8|25688.8|25668.8|5
1730993500000|2024-11-07 15:31:40|25694.2|25674.2|25696.7|25676.7|25696.7|25676.7|25694.2|25674.2|0
1730993510000|2024-11-07 15:31:50|25697|25677|25699.5|25679.5|25699.5|25679.5|25697|25677|1
1730993520000|2024-11-07 15:32:00|25697|25677|25697|25677|25697|25677|25697|25677|1
1730993530000|2024-11-07 15:32:10|||||||||3
1730993540000|2024-11-07 15:32:20|25696.7|25676.7|25696.7|25676.7|25696.7|25676.7|25696.7|25676.7|7
1730993550000|2024-11-07 15:32:30|25700.2|25680.2|25700.2|25680.2|25710.5|25680.2|25700.2|25670.5|9
1730993560000|2024-11-07 15:32:40|25710.5|25670.5|25713.8|25693.8|25714.2|25694.2|25701.2|25670.5|5
1730993570000|2024-11-07 15:32:50|25708.8|25688.8|25708.8|25688.8|25708.8|25688.8|25708.8|25688.8|1
1730993580000|2024-11-07 15:33:00|25708.5|25688.5|25706.3|25686.3|25708.5|25688.5|25706.3|25686.3|7
1730993590000|2024-11-07 15:33:10|25702|25682|25701.7|25681.7|25702|25682|25701.7|25681.7|5
1730993600000|2024-11-07 15:33:20|25701.3|25681.3|25701.3|25681.3|25701.3|25681.3|25701.3|25681.3|2
1730993610000|2024-11-07 15:33:30|25701.7|25681.7|25706.3|25686.3|25706.3|25686.3|25701.7|25681.7|4
1730993620000|2024-11-07 15:33:40|25706.7|25686.7|25711.7|25691.7|25711.7|25691.7|25706.7|25686.7|2
1730993630000|2024-11-07 15:33:50|||||||||2
1730993640000|2024-11-07 15:34:00|25713.8|25693.8|25719.2|25699.2|25719.2|25699.2|25713.8|25693.8|3
1730993650000|2024-11-07 15:34:10|25724.2|25704.2|25723.8|25703.8|25724.2|25704.2|25723.8|25703.8|3
1730993660000|2024-11-07 15:34:20|||||||||9
1730993670000|2024-11-07 15:34:30|25726.7|25706.7|25727|25707|25727|25707|25726.7|25706.7|6
1730993680000|2024-11-07 15:34:40|25727.3|25707.3|25727.3|25707.3|25727.3|25707.3|25727.3|25707.3|3
1730993700000|2024-11-07 15:35:00|25727|25707|25756.3|25716.3|25756.3|25725.3|25727|25707|6
1730993710000|2024-11-07 15:35:10|25747|25727|25747.3|25727.3|25747.3|25727.3|25747|25727|1
1730993720000|2024-11-07 15:35:20|25751.7|25731.7|25764.2|25744.2|25764.5|25744.5|25747|25727|24
1730993730000|2024-11-07 15:35:30|25762|25742|25769.2|25749.2|25771.7|25751.7|25762|25742|25
1730993740000|2024-11-07 15:35:40|25767|25747|25782|25762|25786.7|25766.7|25767|25747|5
1730993750000|2024-11-07 15:35:50|25779.8|25759.8|25774.2|25754.2|25779.8|25759.8|25774.2|25754.2|17
1730993760000|2024-11-07 15:36:00|25774.5|25754.5|25772|25752|25774.5|25754.5|25772|25752|13
1730993770000|2024-11-07 15:36:10|||||||||7
1730993780000|2024-11-07 15:36:20|25774.5|25754.5|25777|25757|25777|25757|25774.5|25754.5|30
1730993790000|2024-11-07 15:36:30|25777.3|25757.3|25777|25757|25779.5|25759.5|25777|25757|2
1730993800000|2024-11-07 15:36:40|25777.3|25757.3|25787|25767|25787|25767|25777.3|25757.3|8
1730993810000|2024-11-07 15:36:50|25786.7|25766.7|25784.5|25764.5|25786.7|25766.7|25784.5|25764.5|5
1730993820000|2024-11-07 15:37:00|25784.2|25764.2|25786.3|25766.3|25786.3|25766.3|25783.8|25763.8|8
1730993830000|2024-11-07 15:37:10|25786.7|25766.7|25781.7|25761.7|25786.7|25766.7|25781.7|25761.7|27
1730993840000|2024-11-07 15:37:20|25781.3|25761.3|25773.8|25753.8|25781.3|25761.3|25773.8|25753.8|6
1730993850000|2024-11-07 15:37:30|25774.2|25754.2|25774.2|25754.2|25774.2|25754.2|25774.2|25754.2|3
1730993860000|2024-11-07 15:37:40|||||||||2
1730993870000|2024-11-07 15:37:50|25774.5|25754.5|25774.5|25754.5|25774.5|25754.5|25774.5|25754.5|4
1730993880000|2024-11-07 15:38:00|25773.8|25753.8|25773.8|25753.8|25773.8|25753.8|25773.5|25753.5|5
1730993890000|2024-11-07 15:38:10|25773.5|25753.5|25763.8|25743.8|25773.5|25753.5|25763.8|25743.8|289
1730993900000|2024-11-07 15:38:20|25761.7|25741.7|25760.6|25740.6|25761.7|25741.7|25760.6|25740.6|4
1730993910000|2024-11-07 15:38:30|25758.5|25738.5|25758.5|25738.5|25758.5|25738.5|25758.5|25738.5|8
1730993920000|2024-11-07 15:38:40|||||||||1
1730993930000|2024-11-07 15:38:50|25756|25736|25761|25741|25761|25741|25756|25736|11
1730993940000|2024-11-07 15:39:00|25760.3|25740.3|25758.1|25738.1|25760.3|25740.3|25756|25736|7
1730993950000|2024-11-07 15:39:10|25760.5|25740.5|25778.5|25758.5|25778.5|25758.5|25760.5|25740.5|17
1730993960000|2024-11-07 15:39:20|25778.1|25758.1|25778.1|25758.1|25778.1|25758.1|25778.1|25758.1|8
1730993970000|2024-11-07 15:39:30|25776|25756|25776|25756|25776|25756|25776|25756|2
1730993980000|2024-11-07 15:39:40|25778.5|25758.5|25776.3|25756.3|25778.5|25758.5|25776.3|25756.3|9
1730994000000|2024-11-07 15:40:00|25768.1|25748.1|25773.8|25753.8|25773.8|25753.8|25768.1|25748.1|12
1730994010000|2024-11-07 15:40:10|25776|25756|25783.5|25763.5|25788.1|25768.1|25776|25756|9
1730994020000|2024-11-07 15:40:20|25783.1|25763.1|25783.5|25763.5|25783.5|25763.5|25783.1|25763.1|3
1730994030000|2024-11-07 15:40:30|25783.1|25763.1|25783.1|25763.1|25783.1|25763.1|25783.1|25763.1|1
1730994040000|2024-11-07 15:40:40|25788.1|25768.1|25783.8|25763.8|25788.1|25768.1|25783.8|25763.8|2
1730994050000|2024-11-07 15:40:50|25783.5|25763.5|25788.5|25768.5|25788.5|25768.5|25783.5|25763.5|0
1730994060000|2024-11-07 15:41:00|25788.1|25768.1|25788.1|25768.1|25788.1|25768.1|25781|25761|4
1730994070000|2024-11-07 15:41:10|25786|25766|25783.1|25763.1|25786|25766|25783.1|25763.1|2
1730994080000|2024-11-07 15:41:20|25783.5|25763.5|25783.1|25763.1|25783.5|25763.5|25783.1|25763.1|9
1730994100000|2024-11-07 15:41:40|25783.5|25763.5|25781|25761|25783.5|25763.5|25781|25761|8
1730994110000|2024-11-07 15:41:50|25781.7|25761.7|25783.8|25763.8|25783.8|25763.8|25781.7|25761.7|3
1730994120000|2024-11-07 15:42:00|25783.5|25763.5|25783.8|25763.8|25784.2|25764.2|25781|25761|3
1730994130000|2024-11-07 15:42:10|||||||||3
1730994140000|2024-11-07 15:42:20|||||||||5
1730994150000|2024-11-07 15:42:30|25781|25761|25773.8|25753.8|25781|25761|25773.8|25753.8|5
1730994160000|2024-11-07 15:42:40|25776.3|25756.3|25776.3|25756.3|25776.3|25756.3|25776.3|25756.3|12
1730994180000|2024-11-07 15:43:00|25776|25756|25781|25761|25781|25761|25776|25756|0
1730994190000|2024-11-07 15:43:10|25780.6|25760.6|25805|25765|25805|25765|25780.6|25756.3|6
1730994200000|2024-11-07 15:43:20|25809.2|25789.2|25806|25786|25809.2|25789.2|25806|25786|11
1730994210000|2024-11-07 15:43:30|25803.8|25783.8|25798.5|25778.5|25803.8|25783.8|25795.6|25775.6|11
1730994220000|2024-11-07 15:43:40|25796.7|25776.7|25796.7|25776.7|25796.7|25776.7|25796.7|25776.7|6
1730994230000|2024-11-07 15:43:50|25798.8|25778.8|25796.3|25776.3|25798.8|25778.8|25794.2|25774.2|3
1730994240000|2024-11-07 15:44:00|25793.5|25773.5|25791|25771|25793.8|25773.8|25791|25771|12
1730994250000|2024-11-07 15:44:10|25788.5|25768.5|25786|25766|25788.5|25768.5|25783.5|25763.5|16
1730994260000|2024-11-07 15:44:20|25786.3|25766.3|25796.3|25776.3|25798.8|25778.8|25786.3|25766.3|5
1730994270000|2024-11-07 15:44:30|||||||||2
1730994280000|2024-11-07 15:44:40|25796|25776|25795.6|25775.6|25796|25776|25795.6|25775.6|8
1730994290000|2024-11-07 15:44:50|25796|25776|25795.6|25775.6|25796|25776|25795.6|25775.6|1
1730994300000|2024-11-07 15:45:00|25796|25776|25798.8|25778.8|25798.8|25778.8|25793.5|25773.5|2
1730994310000|2024-11-07 15:45:10|25799.2|25779.2|25801.3|25781.3|25801.3|25781.3|25798.8|25778.8|1
1730994320000|2024-11-07 15:45:20|25811.7|25791.7|25842|25822|25842|25822|25811.7|25791.7|462
1730994330000|2024-11-07 15:45:30|25841.7|25821.7|25846.7|25826.7|25847|25827|25841.7|25821.7|13
1730994340000|2024-11-07 15:45:40|25855.6|25835.6|25852|25832|25864.2|25844.2|25852|25832|67
1730994350000|2024-11-07 15:45:50|25854.2|25834.2|25849.8|25829.8|25854.2|25834.2|25849.8|25829.8|3
1730994360000|2024-11-07 15:46:00|25849.5|25829.5|25852|25832|25852.3|25832.3|25849.2|25829.2|308
1730994370000|2024-11-07 15:46:10|25852.3|25832.3|25862.3|25842.3|25862.3|25842.3|25852.3|25832.3|3
1730994380000|2024-11-07 15:46:20|25862|25842|25862.3|25842.3|25862.3|25842.3|25862|25842|26
1730994390000|2024-11-07 15:46:30|25892.5|25872.5|25898|25878|25898|25878|25892.5|25872.5|13
1730994400000|2024-11-07 15:46:40|25900.2|25880.2|25910.5|25890.5|25910.5|25890.5|25900.2|25880.2|14
1730994410000|2024-11-07 15:46:50|25910.2|25890.2|25908.7|25888.7|25911.2|25891.2|25908|25888|195
1730994420000|2024-11-07 15:47:00|25910.9|25890.9|25910.5|25890.5|25910.9|25890.9|25910.5|25890.5|2
1730994430000|2024-11-07 15:47:10|25908.4|25888.4|25908.4|25888.4|25911.5|25891.5|25908.4|25888.4|311
1730994440000|2024-11-07 15:47:20|25903.7|25883.7|25900.5|25880.5|25903.7|25883.7|25900.5|25880.5|8
1730994450000|2024-11-07 15:47:30|25893.7|25873.7|25886.5|25866.5|25893.7|25873.7|25886.5|25866.5|13
1730994460000|2024-11-07 15:47:40|25886.2|25866.2|25888.7|25868.7|25888.7|25868.7|25884|25864|1
1730994470000|2024-11-07 15:47:50|25886.5|25866.5|25884|25864|25886.5|25866.5|25884|25864|6
1730994480000|2024-11-07 15:48:00|25881.9|25861.9|25884|25864|25884|25864|25881.9|25861.9|8
1730994490000|2024-11-07 15:48:10|25883.7|25863.7|25884|25864|25884|25864|25883.7|25863.7|5
1730994500000|2024-11-07 15:48:20|25883.7|25863.7|25881.5|25861.5|25883.7|25863.7|25881.5|25861.5|3
1730994510000|2024-11-07 15:48:30|25881.2|25861.2|25881.9|25861.9|25881.9|25861.9|25878.7|25858.7|10
1730994520000|2024-11-07 15:48:40|||||||||2
1730994530000|2024-11-07 15:48:50|25884.4|25864.4|25886.5|25866.5|25886.5|25866.5|25884.4|25864.4|1
1730994540000|2024-11-07 15:49:00|25889|25869|25889.4|25869.4|25889.4|25869.4|25889|25869|8
1730994550000|2024-11-07 15:49:10|25889|25869|25881.2|25861.2|25898.3|25869|25878|25858|226
1730994560000|2024-11-07 15:49:20|25880.8|25860.8|25883|25863|25883|25863|25878.3|25858.3|3
1730994570000|2024-11-07 15:49:30|25881.2|25861.2|25880.8|25860.8|25883.3|25863.3|25880.8|25860.8|5
1730994580000|2024-11-07 15:49:40|25878.7|25858.7|25886.2|25866.2|25886.2|25866.2|25878.3|25858.3|17
1730994590000|2024-11-07 15:49:50|25888.3|25868.3|25888.3|25868.3|25890.5|25870.5|25888.3|25868.3|6
1730994600000|2024-11-07 15:50:00|25890.5|25870.5|25893.3|25873.3|25893.3|25873.3|25890.5|25870.5|2
1730994610000|2024-11-07 15:50:10|25895.5|25875.5|25880.8|25860.8|25895.8|25875.8|25880.8|25860.8|14
1730994620000|2024-11-07 15:50:20|25881.2|25861.2|25880.5|25860.5|25883.3|25863.3|25878.3|25858.3|12
1730994630000|2024-11-07 15:50:30|25878|25858|25878.3|25858.3|25882.7|25862.7|25878|25858|3
1730994640000|2024-11-07 15:50:40|25878|25858|25878|25858|25878|25858|25875.8|25855.8|2
1730994650000|2024-11-07 15:50:50|25877.7|25857.7|25880.8|25860.8|25880.8|25860.8|25875.5|25855.5|30
1730994660000|2024-11-07 15:51:00|||||||||1
1730994680000|2024-11-07 15:51:20|25880.5|25860.5|25880.5|25860.5|25880.5|25860.5|25880.5|25860.5|3
1730994690000|2024-11-07 15:51:30|25880.8|25860.8|25880.8|25860.8|25880.8|25860.8|25880.8|25860.8|18
1730994710000|2024-11-07 15:51:50|||||||||1
1730994720000|2024-11-07 15:52:00|25880.5|25860.5|25878|25858|25880.5|25860.5|25878|25858|8
1730994730000|2024-11-07 15:52:10|25878.3|25858.3|25878.3|25858.3|25878.3|25858.3|25878|25858|9
1730994750000|2024-11-07 15:52:30|25882.7|25862.7|25883.3|25863.3|25883.3|25863.3|25882.7|25862.7|2
1730994770000|2024-11-07 15:52:50|25883.7|25863.7|25880.5|25860.5|25885.8|25865.8|25880.5|25860.5|11
1730994780000|2024-11-07 15:53:00|25878.3|25858.3|25883.3|25863.3|25883.3|25863.3|25878.3|25858.3|5
1730994790000|2024-11-07 15:53:10|||||||||2
1730994800000|2024-11-07 15:53:20|25883|25863|25883|25863|25883|25863|25883|25863|1
1730994810000|2024-11-07 15:53:30|25881.2|25861.2|25880.8|25860.8|25883.3|25863.3|25880.8|25860.8|5
1730994820000|2024-11-07 15:53:40|||||||||2
1730994830000|2024-11-07 15:53:50|25881.2|25861.2|25888.3|25868.3|25888.3|25868.3|25881.2|25861.2|19
1730994840000|2024-11-07 15:54:00|25890.5|25870.5|25890.5|25870.5|25890.5|25870.5|25890.5|25870.5|2
1730994850000|2024-11-07 15:54:10|25890.2|25870.2|25890.2|25870.2|25890.2|25870.2|25890.2|25870.2|1
1730994860000|2024-11-07 15:54:20|25890.8|25870.8|25893|25873|25893|25873|25890.8|25870.8|3
1730994870000|2024-11-07 15:54:30|25890.5|25870.5|25868.3|25848.3|25890.5|25870.5|25868.3|25848.3|10
1730994880000|2024-11-07 15:54:40|25868|25848|25868|25848|25868.3|25848.3|25868|25848|0
1730994900000|2024-11-07 15:55:00|25867.7|25847.7|25858.3|25838.3|25867.7|25847.7|25858|25838|6
1730994910000|2024-11-07 15:55:10|25860.2|25840.2|25860.8|25840.8|25860.8|25840.8|25858|25838|8
1730994920000|2024-11-07 15:55:20|25863.3|25843.3|25868.3|25848.3|25868.3|25848.3|25858.3|25838.3|18
1730994930000|2024-11-07 15:55:30|25875|25855|25893.7|25873.7|25893.7|25873.7|25875|25855|108
1730994940000|2024-11-07 15:55:40|25901.2|25881.2|25901.9|25881.9|25901.9|25881.9|25901.2|25881.2|9
1730994950000|2024-11-07 15:55:50|25901.5|25881.5|25901.5|25881.5|25901.5|25881.5|25901.5|25881.5|1
1730994960000|2024-11-07 15:56:00|25901.9|25881.9|25901.9|25881.9|25901.9|25881.9|25901.5|25881.5|0
1730994970000|2024-11-07 15:56:10|25901.5|25881.5|25898.7|25878.7|25901.5|25881.5|25898.7|25878.7|1
1730994980000|2024-11-07 15:56:20|||||||||1
1730994990000|2024-11-07 15:56:30|25898.3|25878.3|25877.7|25857.7|25898.3|25878.3|25877.7|25857.7|25
1730995000000|2024-11-07 15:56:40|25875.5|25855.5|25875.5|25855.5|25875.5|25855.5|25875.5|25855.5|1
1730995010000|2024-11-07 15:56:50|25868.7|25848.7|25865.8|25845.8|25868.7|25848.7|25863.3|25843.3|5
1730995020000|2024-11-07 15:57:00|25865.5|25845.5|25861.2|25841.2|25865.5|25845.5|25861.2|25841.2|4
1730995030000|2024-11-07 15:57:10|25863.3|25843.3|25866.2|25846.2|25871.5|25851.5|25863.3|25843.3|12
1730995040000|2024-11-07 15:57:20|25865.5|25845.5|25865.8|25845.8|25865.8|25845.8|25861.2|25841.2|4
1730995050000|2024-11-07 15:57:30|25865.5|25845.5|25860.8|25840.8|25865.5|25845.5|25860.8|25840.8|104
1730995060000|2024-11-07 15:57:40|25860.2|25840.2|25851.2|25831.2|25860.2|25840.2|25851.2|25831.2|12
1730995070000|2024-11-07 15:57:50|25850.8|25830.8|25858|25838|25858|25838|25850.8|25830.8|6
1730995080000|2024-11-07 15:58:00|25858.3|25838.3|25862.7|25842.7|25862.7|25842.7|25858.3|25838.3|109
1730995090000|2024-11-07 15:58:10|||||||||1
1730995100000|2024-11-07 15:58:20|||||||||2
1730995110000|2024-11-07 15:58:30|25864|25844|25866.2|25846.2|25866.2|25846.2|25864|25844|1
1730995120000|2024-11-07 15:58:40|25873|25853|25888.3|25868.3|25888.3|25868.3|25873|25853|3
1730995130000|2024-11-07 15:58:50|25888|25868|25888|25868|25888.3|25868.3|25888|25868|4
1730995140000|2024-11-07 15:59:00|25885.8|25865.8|25887.7|25867.7|25888.3|25868.3|25885.5|25865.5|11
1730995150000|2024-11-07 15:59:10|25888|25868|25888|25868|25888|25868|25888|25868|1
1730995160000|2024-11-07 15:59:20|25887.7|25867.7|25887.7|25867.7|25888|25868|25887.7|25867.7|0
1730995170000|2024-11-07 15:59:30|25885.5|25865.5|25888|25868|25888|25868|25883|25863|2
1730995180000|2024-11-07 15:59:40|||||||||2
1730995200000|2024-11-07 16:00:00|25890.2|25870.2|25890.2|25870.2|25890.2|25870.2|25890.2|25870.2|1
1730995210000|2024-11-07 16:00:10|25890.5|25870.5|25882.7|25862.7|25893|25873|25882.7|25862.7|119
1730995220000|2024-11-07 16:00:20|25882.3|25862.3|25885.8|25865.8|25885.8|25865.8|25879.8|25859.8|3
1730995240000|2024-11-07 16:00:40|25887.7|25867.7|25894.8|25874.8|25894.8|25874.8|25887.7|25867.7|2
1730995260000|2024-11-07 16:01:00|25895.8|25875.8|25912.7|25892.7|25912.7|25892.7|25895.8|25875.8|7
1730995270000|2024-11-07 16:01:10|25912.3|25892.3|25908|25888|25912.3|25892.3|25908|25888|13
1730995280000|2024-11-07 16:01:20|25902.3|25882.3|25904.8|25884.8|25904.8|25884.8|25902.3|25882.3|8
1730995290000|2024-11-07 16:01:30|25905.5|25885.5|25905.5|25885.5|25905.5|25885.5|25905.5|25885.5|1
1730995300000|2024-11-07 16:01:40|25904.8|25884.8|25907.7|25887.7|25907.7|25887.7|25904.8|25884.8|4
1730995310000|2024-11-07 16:01:50|25909.5|25889.5|25909.5|25889.5|25909.5|25889.5|25909.5|25889.5|1
1730995320000|2024-11-07 16:02:00|25910.2|25890.2|25910.2|25890.2|25910.2|25890.2|25910.2|25890.2|2
1730995330000|2024-11-07 16:02:10|||||||||1
1730995340000|2024-11-07 16:02:20|25909.8|25889.8|25907.3|25887.3|25909.8|25889.8|25907.3|25887.3|4
1730995350000|2024-11-07 16:02:30|25905.2|25885.2|25904.8|25884.8|25909.8|25889.8|25904.8|25884.8|8
1730995360000|2024-11-07 16:02:40|25902.3|25882.3|25902.3|25882.3|25902.3|25882.3|25902.3|25882.3|1
1730995370000|2024-11-07 16:02:50|25904.8|25884.8|25904.8|25884.8|25904.8|25884.8|25904.8|25884.8|2
1730995380000|2024-11-07 16:03:00|25905.5|25885.5|25907.7|25887.7|25907.7|25887.7|25905.5|25885.5|1
1730995390000|2024-11-07 16:03:10|25909.8|25889.8|25905.2|25885.2|25910.2|25890.2|25905.2|25885.2|4
1730995400000|2024-11-07 16:03:20|25904.8|25884.8|25899.5|25879.5|25909.8|25884.8|25894.5|25869.8|10
1730995410000|2024-11-07 16:03:30|25900.5|25880.5|25902.7|25882.7|25902.7|25882.7|25900.5|25880.5|0
1730995420000|2024-11-07 16:03:40|||||||||3
1730995430000|2024-11-07 16:03:50|25905.2|25885.2|25905.2|25885.2|25905.2|25885.2|25905.2|25885.2|3
1730995440000|2024-11-07 16:04:00|25890|25870|25892.3|25872.3|25892.3|25872.3|25876.6|25856.6|149
1730995450000|2024-11-07 16:04:10|25897|25877|25897|25877|25897|25877|25897|25877|75
1730995460000|2024-11-07 16:04:20|25899.1|25879.1|25899.5|25879.5|25899.5|25879.5|25897|25877|161
1730995480000|2024-11-07 16:04:40|25899.1|25879.1|25899.1|25879.1|25899.1|25879.1|25897|25877|4
1730995490000|2024-11-07 16:04:50|25897|25877|25899.1|25879.1|25899.1|25879.1|25897|25877|15
1730995500000|2024-11-07 16:05:00|25901.3|25881.3|25901.3|25881.3|25901.3|25881.3|25901.3|25881.3|0
1730995510000|2024-11-07 16:05:10|25899.1|25879.1|25897|25877|25899.1|25879.1|25897|25877|5
1730995520000|2024-11-07 16:05:20|25894.5|25874.5|25894.1|25874.1|25894.5|25874.5|25894.1|25874.1|4
1730995530000|2024-11-07 16:05:30|25893.8|25873.8|25881.6|25861.6|25893.8|25873.8|25881.6|25861.6|5
1730995540000|2024-11-07 16:05:40|25882|25862|25886.6|25866.6|25886.6|25866.6|25882|25862|2
1730995550000|2024-11-07 16:05:50|25887|25867|25887|25867|25887|25867|25887|25867|2
1730995560000|2024-11-07 16:06:00|25886.6|25866.6|25886.6|25866.6|25889.1|25869.1|25884.5|25864.5|7
1730995570000|2024-11-07 16:06:10|25887.3|25867.3|25887|25867|25889.5|25869.5|25887|25867|5
1730995580000|2024-11-07 16:06:20|25887.3|25867.3|25887|25867|25889.5|25869.5|25887|25867|1
1730995590000|2024-11-07 16:06:30|25884.1|25864.1|25883.8|25863.8|25884.1|25864.1|25883.8|25863.8|6
1730995600000|2024-11-07 16:06:40|25881.6|25861.6|25872|25852|25881.6|25861.6|25872|25852|6
1730995610000|2024-11-07 16:06:50|25871.6|25851.6|25866.6|25846.6|25872|25852|25866.6|25846.6|1
1730995620000|2024-11-07 16:07:00|25864.5|25844.5|25864.1|25844.1|25864.5|25844.5|25864.1|25844.1|1
1730995630000|2024-11-07 16:07:10|25862|25842|25861.6|25841.6|25862|25842|25861.6|25841.6|4
1730995640000|2024-11-07 16:07:20|||||||||2
1730995650000|2024-11-07 16:07:30|25862|25842|25862|25842|25862|25842|25862|25842|4
1730995660000|2024-11-07 16:07:40|||||||||2
1730995680000|2024-11-07 16:08:00|25861.6|25841.6|25859.5|25839.5|25861.6|25841.6|25859.5|25839.5|3
1730995700000|2024-11-07 16:08:20|||||||||1
1730995710000|2024-11-07 16:08:30|25867|25847|25867.3|25847.3|25869.5|25849.5|25867|25847|12
1730995720000|2024-11-07 16:08:40|25869.8|25849.8|25874.5|25854.5|25874.5|25854.5|25869.8|25849.8|0
1730995730000|2024-11-07 16:08:50|25874.8|25854.8|25877|25857|25877|25857|25874.8|25854.8|2
1730995740000|2024-11-07 16:09:00|25877.3|25857.3|25879.5|25859.5|25879.5|25859.5|25877.3|25857.3|2
1730995750000|2024-11-07 16:09:10|||||||||1
1730995760000|2024-11-07 16:09:20|25879.1|25859.1|25867|25847|25879.1|25859.1|25854.8|25834.8|35
1730995770000|2024-11-07 16:09:30|25867.3|25847.3|25869.5|25849.5|25869.5|25849.5|25867.3|25847.3|0
1730995780000|2024-11-07 16:09:40|25867|25847|25867|25847|25869.1|25849.1|25867|25847|0
1730995790000|2024-11-07 16:09:50|25864.5|25844.5|25862|25842|25864.5|25844.5|25862|25842|7
1730995800000|2024-11-07 16:10:00|25861.6|25841.6|25857|25837|25861.6|25841.6|25852|25832|10
1730995810000|2024-11-07 16:10:10|25857.7|25837.7|25867|25847|25867|25847|25857.7|25837.7|2
1730995820000|2024-11-07 16:10:20|25872|25852|25874.5|25854.5|25874.5|25854.5|25872|25852|5
1730995830000|2024-11-07 16:10:30|25874.8|25854.8|25877|25857|25877|25857|25874.8|25854.8|3
1730995840000|2024-11-07 16:10:40|25877.3|25857.3|25892|25852|25892|25861.6|25877.3|25852|0
1730995850000|2024-11-07 16:10:50|25881.6|25861.6|25886.6|25866.6|25886.6|25866.6|25881.6|25861.6|1
1730995860000|2024-11-07 16:11:00|25886.3|25866.3|25886.6|25866.6|25886.6|25866.6|25886.3|25866.3|0
1730995870000|2024-11-07 16:11:10|25887|25867|25887|25867|25887|25867|25887|25867|1
1730995880000|2024-11-07 16:11:20|25887.3|25867.3|25889.5|25869.5|25889.5|25869.5|25887.3|25867.3|9
1730995890000|2024-11-07 16:11:30|25887|25867|25882|25862|25887|25867|25882|25862|12
1730995900000|2024-11-07 16:11:40|25884.1|25864.1|25879.5|25859.5|25884.1|25864.1|25879.5|25859.5|12
1730995910000|2024-11-07 16:11:50|||||||||1
1730995920000|2024-11-07 16:12:00|25881.6|25861.6|25881.6|25861.6|25881.6|25861.6|25881.6|25861.6|5
1730995930000|2024-11-07 16:12:10|25881.3|25861.3|25872|25852|25881.3|25861.3|25867|25847|7
1730995940000|2024-11-07 16:12:20|25872.3|25852.3|25874.5|25854.5|25874.5|25854.5|25872.3|25852.3|5
1730995960000|2024-11-07 16:12:40|25872.3|25852.3|25872|25852|25872.3|25852.3|25872|25852|8
1730995970000|2024-11-07 16:12:50|25874.1|25854.1|25874.1|25854.1|25874.1|25854.1|25874.1|25854.1|3
1730995980000|2024-11-07 16:13:00|25871.3|25851.3|25871.3|25851.3|25871.3|25851.3|25871.3|25851.3|2
1730995990000|2024-11-07 16:13:10|25873.8|25853.8|25873.8|25853.8|25873.8|25853.8|25873.8|25853.8|3
1730996000000|2024-11-07 16:13:20|25873.5|25853.5|25871.3|25851.3|25873.5|25853.5|25871.3|25851.3|3
1730996010000|2024-11-07 16:13:30|25863.8|25843.8|25863.8|25843.8|25863.8|25843.8|25863.8|25843.8|0
1730996030000|2024-11-07 16:13:50|25863.5|25843.5|25856.6|25836.6|25863.5|25843.5|25856.6|25836.6|0
1730996040000|2024-11-07 16:14:00|25857|25837|25872|25852|25872|25852|25857|25837|14
1730996050000|2024-11-07 16:14:10|25869.5|25849.5|25864.5|25844.5|25869.5|25849.5|25864.5|25844.5|6
1730996060000|2024-11-07 16:14:20|25874.1|25834.1|25864.5|25844.5|25874.1|25844.5|25864.5|25834.1|0
1730996070000|2024-11-07 16:14:30|25862.3|25842.3|25862.3|25842.3|25862.3|25842.3|25862.3|25842.3|1
1730996080000|2024-11-07 16:14:40|25862.7|25842.7|25867|25847|25867|25847|25862.7|25842.7|0
1730996090000|2024-11-07 16:14:50|25866.6|25846.6|25866.6|25846.6|25866.6|25846.6|25866.6|25846.6|5
1730996100000|2024-11-07 16:15:00|25869.1|25849.1|25869.5|25849.5|25869.5|25849.5|25869.1|25849.1|2
1730996110000|2024-11-07 16:15:10|25867.3|25847.3|25867|25847|25867.3|25847.3|25867|25847|4
1730996120000|2024-11-07 16:15:20|25866.6|25846.6|25866.6|25846.6|25866.6|25846.6|25866.6|25846.6|0
1730996130000|2024-11-07 16:15:30|||||||||5
1730996140000|2024-11-07 16:15:40|25864.5|25844.5|25864.5|25844.5|25864.5|25844.5|25864.5|25844.5|3
1730996150000|2024-11-07 16:15:50|||||||||2
1730996160000|2024-11-07 16:16:00|||||||||2
1730996170000|2024-11-07 16:16:10|25864.1|25844.1|25869.5|25849.5|25874.5|25854.5|25864.1|25844.1|6
1730996180000|2024-11-07 16:16:20|25869.1|25849.1|25869.5|25849.5|25869.5|25849.5|25869.1|25849.1|6
1730996190000|2024-11-07 16:16:30|||||||||4
1730996200000|2024-11-07 16:16:40|||||||||4
1730996210000|2024-11-07 16:16:50|25874.1|25854.1|25879.1|25859.1|25879.1|25859.1|25874.1|25854.1|2
1730996220000|2024-11-07 16:17:00|25877|25857|25877|25857|25877|25857|25877|25857|1
1730996230000|2024-11-07 16:17:10|25879.1|25859.1|25877|25857|25879.1|25859.1|25877|25857|2
1730996240000|2024-11-07 16:17:20|25879.5|25859.5|25879.1|25859.1|25879.5|25859.5|25879.1|25859.1|9
1730996250000|2024-11-07 16:17:30|25879.8|25859.8|25877.3|25857.3|25879.8|25859.8|25877|25857|6
1730996260000|2024-11-07 16:17:40|25881.6|25861.6|25881.6|25861.6|25881.6|25861.6|25881.6|25861.6|0
1730996270000|2024-11-07 16:17:50|||||||||4
1730996280000|2024-11-07 16:18:00|25882.3|25862.3|25884.8|25864.8|25884.8|25864.8|25882.3|25862.3|8
1730996300000|2024-11-07 16:18:20|25887|25867|25887|25867|25887|25867|25887|25867|1
1730996310000|2024-11-07 16:18:30|||||||||1
1730996320000|2024-11-07 16:18:40|||||||||3
1730996330000|2024-11-07 16:18:50|25891.3|25871.3|25892|25872|25892|25872|25891.3|25871.3|9
1730996340000|2024-11-07 16:19:00|25892.3|25872.3|25909.5|25889.5|25909.5|25889.5|25892.3|25872.3|5
1730996350000|2024-11-07 16:19:10|25909.8|25889.8|25912|25892|25912|25892|25909.8|25889.8|10
1730996360000|2024-11-07 16:19:20|25909.8|25889.8|25926.3|25906.3|25937|25917|25909.5|25889.5|23
1730996370000|2024-11-07 16:19:30|25924.1|25904.1|25921.6|25901.6|25924.1|25904.1|25917|25897|4
1730996380000|2024-11-07 16:19:40|25921.3|25901.3|25921.6|25901.6|25921.6|25901.6|25917|25897|0
1730996390000|2024-11-07 16:19:50|25919.5|25899.5|25919.5|25899.5|25919.5|25899.5|25919.5|25899.5|6
1730996400000|2024-11-07 16:20:00|25919.1|25899.1|25914.1|25894.1|25926.3|25899.1|25913.8|25886.3|12
1730996410000|2024-11-07 16:20:10|25913.8|25893.8|25911.6|25891.6|25913.8|25893.8|25911.6|25891.6|5
1730996420000|2024-11-07 16:20:20|25909.5|25889.5|25904.5|25884.5|25909.5|25889.5|25904.5|25884.5|24
1730996450000|2024-11-07 16:20:50|25906.6|25886.6|25906.6|25886.6|25906.6|25886.6|25906.6|25886.6|5
1730996460000|2024-11-07 16:21:00|25908.8|25888.8|25921.3|25901.3|25928.5|25901.3|25908.8|25886.3|2
1730996470000|2024-11-07 16:21:10|25921.6|25901.6|25921.3|25901.3|25921.6|25901.6|25921.3|25901.3|1
1730996480000|2024-11-07 16:21:20|25921.6|25901.6|25923.8|25903.8|25923.8|25903.8|25921.6|25901.6|1
1730996490000|2024-11-07 16:21:30|25921.6|25901.6|25924.1|25904.1|25924.1|25904.1|25921.6|25901.6|3
1730996500000|2024-11-07 16:21:40|||||||||4
1730996510000|2024-11-07 16:21:50|25924.5|25904.5|25927.7|25907.7|25927.7|25907.7|25924.5|25904.5|5
1730996520000|2024-11-07 16:22:00|25932|25912|25931.6|25911.6|25934.1|25914.1|25931.6|25911.6|8
1730996530000|2024-11-07 16:22:10|25943|25903|25949.1|25929.1|25949.8|25929.8|25941.2|25903|16
1730996540000|2024-11-07 16:22:20|25946.6|25926.6|25944.1|25924.1|25946.6|25926.6|25941.3|25921.3|13
1730996550000|2024-11-07 16:22:30|25946.3|25926.3|25946|25926|25946.3|25926.3|25946|25926|2
1730996560000|2024-11-07 16:22:40|25946.6|25926.6|25944.1|25924.1|25946.6|25926.6|25944.1|25924.1|14
1730996570000|2024-11-07 16:22:50|25944.5|25924.5|25943.8|25923.8|25944.5|25924.5|25943.8|25923.8|4
1730996580000|2024-11-07 16:23:00|25941.3|25921.3|25941.6|25921.6|25941.6|25921.6|25941.3|25921.3|4
1730996590000|2024-11-07 16:23:10|||||||||10
1730996600000|2024-11-07 16:23:20|25939.5|25919.5|25938.8|25918.8|25939.5|25919.5|25938.8|25918.8|3
1730996610000|2024-11-07 16:23:30|25939.1|25919.1|25938.8|25918.8|25939.1|25919.1|25938.8|25918.8|0
1730996620000|2024-11-07 16:23:40|25938.5|25918.5|25934.5|25914.5|25938.5|25918.5|25934.1|25914.1|7
1730996630000|2024-11-07 16:23:50|25936.6|25916.6|25954.1|25934.1|25954.1|25934.1|25936.6|25916.6|5
1730996640000|2024-11-07 16:24:00|25956.3|25936.3|25959.5|25939.5|25959.5|25939.5|25954.5|25934.5|25
1730996650000|2024-11-07 16:24:10|25959.8|25939.8|25994.5|25974.5|25999.5|25979.5|25959.8|25939.8|49
1730996660000|2024-11-07 16:24:20|25989.5|25969.5|25994.5|25974.5|25994.5|25974.5|25989.5|25969.5|48
1730996670000|2024-11-07 16:24:30|25999.5|25979.5|26004.8|25984.8|26004.8|25984.8|25999.5|25979.5|39
1730996680000|2024-11-07 16:24:40|26009.5|25989.5|26014.1|25994.1|26014.5|25994.5|26009.5|25989.5|46
1730996690000|2024-11-07 16:24:50|26012.3|25992.3|26012|25992|26014.5|25994.5|26012|25992|5
1730996700000|2024-11-07 16:25:00|26012.3|25992.3|26009.5|25989.5|26012.3|25992.3|26007|25987|21
1730996710000|2024-11-07 16:25:10|26009.1|25989.1|26012|25992|26012|25992|26007.3|25987.3|6
1730996720000|2024-11-07 16:25:20|26014.5|25994.5|26029.5|26009.5|26037|26017|26014.5|25994.5|53
1730996730000|2024-11-07 16:25:30|26027.3|26007.3|26039.5|26019.5|26042.3|26022.3|26027.3|26007.3|112
1730996740000|2024-11-07 16:25:40|26041.6|26021.6|26047|26027|26047|26027|26041.6|26021.6|68
1730996750000|2024-11-07 16:25:50|26046.3|26026.3|26044.1|26024.1|26046.3|26026.3|26044.1|26024.1|27
1730996760000|2024-11-07 16:26:00|26042|26022|26009.8|25989.8|26042|26022|26009.8|25989.8|26
1730996770000|2024-11-07 16:26:10|26001.6|25981.6|25994.5|25974.5|26001.6|25981.6|25994.1|25974.1|4
1730996780000|2024-11-07 16:26:20|25996.6|25976.6|25992|25972|25996.6|25976.6|25992|25972|3
1730996790000|2024-11-07 16:26:30|25994.1|25974.1|25994.1|25974.1|25994.1|25974.1|25994.1|25974.1|0
1730996800000|2024-11-07 16:26:40|25993.8|25973.8|25984.1|25964.1|25996.3|25973.8|25984.1|25956.3|10
1730996810000|2024-11-07 16:26:50|25982|25962|25979.1|25959.1|25982|25962|25977|25957|11
1730996820000|2024-11-07 16:27:00|25979.8|25959.8|25979.8|25959.8|25979.8|25959.8|25979.8|25959.8|2
1730996830000|2024-11-07 16:27:10|25986.3|25966.3|25972.6|25952.6|25986.3|25966.3|25971.6|25951.6|23
1730996840000|2024-11-07 16:27:20|25973.3|25953.3|25982.6|25962.6|25982.6|25962.6|25973.3|25953.3|4
1730996850000|2024-11-07 16:27:30|25983.3|25963.3|25994.1|25974.1|25994.1|25974.1|25983.3|25963.3|2
1730996860000|2024-11-07 16:27:40|25996.3|25976.3|25993.8|25973.8|25996.3|25976.3|25993.8|25973.8|1
1730996870000|2024-11-07 16:27:50|25993.5|25973.5|25993.5|25973.5|25993.5|25973.5|25993.5|25973.5|5
1730996880000|2024-11-07 16:28:00|25991.3|25971.3|25976.6|25956.6|25991.3|25971.3|25976.6|25956.6|2
1730996890000|2024-11-07 16:28:10|25974.1|25954.1|25977|25957|25977|25957|25974.1|25954.1|11
1730996900000|2024-11-07 16:28:20|25979.1|25959.1|25973.8|25953.8|25979.1|25959.1|25973.8|25953.8|4
1730996910000|2024-11-07 16:28:30|25971.3|25951.3|25966.6|25946.6|25971.3|25951.3|25966.6|25946.6|2
1730996920000|2024-11-07 16:28:40|25964.5|25944.5|25966.6|25946.6|25966.6|25946.6|25964.1|25944.1|4
1730996930000|2024-11-07 16:28:50|25969.1|25949.1|25968.8|25948.8|25971|25951|25968.8|25948.8|5
1730996940000|2024-11-07 16:29:00|25971.6|25951.6|25971.6|25951.6|25971.6|25951.6|25971.6|25951.6|3
1730996950000|2024-11-07 16:29:10|||||||||1
1730996960000|2024-11-07 16:29:20|25967.3|25947.3|25966.6|25946.6|25967.3|25947.3|25966.6|25946.6|5
1730996970000|2024-11-07 16:29:30|25962.3|25942.3|25937.3|25917.3|25962.3|25942.3|25937.3|25909.1|25
1730996980000|2024-11-07 16:29:40|25937|25917|25947.3|25927.3|25957|25927.3|25937|25917|6
1730996990000|2024-11-07 16:29:50|25949.8|25929.8|25952|25932|25952|25932|25949.8|25929.8|3
1730997000000|2024-11-07 16:30:00|25952.6|25932.6|25959.1|25939.1|25959.1|25939.1|25952.6|25932.6|5
1730997010000|2024-11-07 16:30:10|25962|25942|25962|25942|25962|25942|25962|25942|1
1730997020000|2024-11-07 16:30:20|25964.1|25944.1|25961.6|25941.6|25964.1|25944.1|25961.6|25941.6|5
1730997030000|2024-11-07 16:30:30|25959.5|25939.5|25951.6|25931.6|25959.5|25939.5|25946.3|25926.3|4
1730997040000|2024-11-07 16:30:40|||||||||1
1730997050000|2024-11-07 16:30:50|25952|25932|25954.1|25934.1|25954.1|25934.1|25952|25932|1
1730997060000|2024-11-07 16:31:00|25952|25932|25954.5|25934.5|25954.5|25934.5|25952|25932|0
1730997070000|2024-11-07 16:31:10|25952|25932|25957|25937|25957|25937|25952|25932|8
1730997080000|2024-11-07 16:31:20|25959.1|25939.1|25957|25937|25959.1|25939.1|25957|25937|1
1730997090000|2024-11-07 16:31:30|25956.6|25936.6|25947|25927|25956.6|25936.6|25947|25927|7
1730997100000|2024-11-07 16:31:40|25946.6|25926.6|25947|25927|25947|25927|25946.6|25926.6|2
1730997110000|2024-11-07 16:31:50|25949.5|25929.5|25949.5|25929.5|25949.5|25929.5|25949.5|25929.5|2
1730997120000|2024-11-07 16:32:00|25954.1|25934.1|25952|25932|25954.1|25934.1|25952|25932|12
1730997130000|2024-11-07 16:32:10|25951.6|25931.6|25949.5|25929.5|25951.6|25931.6|25949.5|25929.5|2
1730997140000|2024-11-07 16:32:20|25946.6|25926.6|25946.3|25926.3|25946.6|25926.6|25946.3|25926.3|10
1730997150000|2024-11-07 16:32:30|25945.6|25925.6|25946|25926|25946|25926|25945.6|25925.6|2
1730997160000|2024-11-07 16:32:40|25943.8|25923.8|25943.8|25923.8|25943.8|25923.8|25943.8|25923.8|3
1730997170000|2024-11-07 16:32:50|25943.5|25923.5|25948.8|25928.8|25948.8|25928.8|25943.5|25923.5|6
1730997180000|2024-11-07 16:33:00|25949.1|25929.1|25956.3|25936.3|25956.3|25936.3|25949.1|25929.1|8
1730997190000|2024-11-07 16:33:10|25954.1|25934.1|25956.6|25936.6|25956.6|25936.6|25953.8|25933.8|5
1730997200000|2024-11-07 16:33:20|25957.3|25937.3|25957|25937|25959.5|25939.5|25957|25937|14
1730997210000|2024-11-07 16:33:30|25954.5|25934.5|25949.1|25929.1|25954.5|25934.5|25949.1|25929.1|3
1730997220000|2024-11-07 16:33:40|25949.5|25929.5|25951.6|25931.6|25951.6|25931.6|25949.5|25929.5|5
1730997230000|2024-11-07 16:33:50|25949.1|25929.1|25944.1|25924.1|25949.1|25929.1|25944.1|25924.1|2
1730997240000|2024-11-07 16:34:00|25944.5|25924.5|25946.6|25926.6|25946.6|25926.6|25944.5|25924.5|0
1730997250000|2024-11-07 16:34:10|25947|25927|25947|25927|25947|25927|25947|25927|1
1730997260000|2024-11-07 16:34:20|25946.6|25926.6|25949.1|25929.1|25949.1|25929.1|25946.6|25926.6|5
1730997270000|2024-11-07 16:34:30|25949.8|25929.8|25956.6|25936.6|25956.6|25936.6|25949.8|25929.8|2
1730997280000|2024-11-07 16:34:40|25957|25937|25957|25937|25961|25941|25956.6|25936.6|2
1730997290000|2024-11-07 16:34:50|25959.1|25939.1|25961.6|25941.6|25961.6|25941.6|25959.1|25939.1|1
1730997300000|2024-11-07 16:35:00|25964.1|25944.1|25969.5|25949.5|25969.5|25949.5|25964.1|25944.1|6
1730997310000|2024-11-07 16:35:10|||||||||2
1730997320000|2024-11-07 16:35:20|25970.1|25950.1|25974.1|25954.1|25976.6|25956.6|25970.1|25950.1|8
1730997330000|2024-11-07 16:35:30|25971.6|25951.6|25982|25962|25982|25962|25971.6|25951.6|7
1730997340000|2024-11-07 16:35:40|||||||||4
1730997350000|2024-11-07 16:35:50|||||||||1
1730997360000|2024-11-07 16:36:00|25982.3|25962.3|25986.6|25966.6|25986.6|25966.6|25982.3|25962.3|3
1730997370000|2024-11-07 16:36:10|25987|25967|25991.6|25971.6|25991.6|25971.6|25987|25967|3
1730997380000|2024-11-07 16:36:20|25991.3|25971.3|25992|25972|25992|25972|25991.3|25971.3|18
1730997390000|2024-11-07 16:36:30|25994.1|25974.1|25994.1|25974.1|25994.1|25974.1|25994.1|25974.1|6
1730997400000|2024-11-07 16:36:40|25993.5|25973.5|25976.6|25956.6|25993.5|25973.5|25976.6|25956.6|23
1730997410000|2024-11-07 16:36:50|25974.1|25954.1|25978.8|25958.8|25978.8|25958.8|25974.1|25954.1|3
1730997420000|2024-11-07 16:37:00|25979.1|25959.1|25981.3|25961.3|25981.3|25961.3|25979.1|25959.1|4
1730997430000|2024-11-07 16:37:10|25983.8|25963.8|25986.3|25966.3|25986.3|25966.3|25983.5|25963.5|1
1730997440000|2024-11-07 16:37:20|25986.6|25966.6|25991.3|25971.3|25991.3|25971.3|25986.6|25966.6|7
1730997450000|2024-11-07 16:37:30|25991|25971|25988.8|25968.8|25991|25971|25988.8|25968.8|3
1730997460000|2024-11-07 16:37:40|25986.6|25966.6|26006.6|25986.6|26006.6|25986.6|25986.6|25966.6|5
1730997470000|2024-11-07 16:37:50|26003.5|25983.5|25998.8|25978.8|26003.5|25983.5|25998.8|25978.8|3
1730997480000|2024-11-07 16:38:00|25999.1|25979.1|25996.6|25976.6|25999.1|25979.1|25996.6|25976.6|2
1730997490000|2024-11-07 16:38:10|25996.3|25976.3|25996.3|25976.3|25996.3|25976.3|25996.3|25976.3|5
1730997500000|2024-11-07 16:38:20|25993.5|25973.5|25988.8|25968.8|25993.5|25973.5|25988.8|25968.8|2
1730997510000|2024-11-07 16:38:30|25988.1|25968.1|25973.8|25953.8|25988.1|25968.1|25973.8|25953.8|6
1730997520000|2024-11-07 16:38:40|25974.1|25954.1|25974.1|25954.1|25974.1|25954.1|25974.1|25954.1|6
1730997530000|2024-11-07 16:38:50|25978.8|25958.8|25971.6|25951.6|25978.8|25958.8|25971.6|25951.6|16
1730997540000|2024-11-07 16:39:00|25969.5|25949.5|25968.8|25948.8|25969.5|25949.5|25968.8|25948.8|4
1730997550000|2024-11-07 16:39:10|25966.3|25946.3|25962|25942|25966.3|25946.3|25962|25942|0
1730997560000|2024-11-07 16:39:20|25966.6|25946.6|25979.5|25959.5|25989.8|25959.5|25966.6|25946.6|15
1730997570000|2024-11-07 16:39:30|25979.1|25959.1|25964.5|25944.5|25979.1|25959.1|25964.5|25944.5|2
1730997580000|2024-11-07 16:39:40|25964.1|25944.1|25961.3|25941.3|25964.1|25944.1|25961.3|25941.3|2
1730997590000|2024-11-07 16:39:50|25961|25941|25950.5|25930.5|25961|25941|25950.5|25917|22
1730997600000|2024-11-07 16:40:00|25957|25937|25959.5|25939.5|25959.5|25939.5|25957|25937|12
1730997610000|2024-11-07 16:40:10|25962|25942|25962|25942|25962|25942|25962|25942|3
1730997620000|2024-11-07 16:40:20|25962.3|25942.3|25967.3|25947.3|25967.3|25947.3|25962.3|25942.3|9
1730997630000|2024-11-07 16:40:30|25969.5|25949.5|25971.6|25951.6|25971.6|25951.6|25966.6|25946.6|42
1730997640000|2024-11-07 16:40:40|25972.3|25952.3|25967|25947|25976.6|25956.6|25964.1|25944.1|28
1730997650000|2024-11-07 16:40:50|25969.1|25949.1|25971.6|25951.6|25972|25952|25969.1|25949.1|5
1730997660000|2024-11-07 16:41:00|||||||||2
1730997670000|2024-11-07 16:41:10|||||||||1
1730997690000|2024-11-07 16:41:30|25968.8|25948.8|25968.1|25948.1|25968.8|25948.8|25968.1|25948.1|15
1730997700000|2024-11-07 16:41:40|25963.5|25943.5|25951.6|25931.6|25963.5|25943.5|25951.6|25931.6|3
1730997710000|2024-11-07 16:41:50|25951.3|25931.3|25951.3|25931.3|25951.3|25931.3|25951.3|25931.3|1
1730997720000|2024-11-07 16:42:00|25950.6|25930.6|25946.3|25926.3|25950.6|25930.6|25946.3|25926.3|0
1730997730000|2024-11-07 16:42:10|||||||||4
1730997740000|2024-11-07 16:42:20|25961.3|25921.3|25963.8|25923.8|25963.8|25923.8|25961.3|25921.3|16
1730997750000|2024-11-07 16:42:30|25954.8|25934.8|25959.1|25939.1|25959.1|25939.1|25954.8|25934.8|2
1730997760000|2024-11-07 16:42:40|25961.3|25941.3|25961.3|25941.3|25961.3|25941.3|25961.3|25941.3|5
1730997780000|2024-11-07 16:43:00|25959.1|25939.1|25956.6|25936.6|25959.1|25939.1|25956.3|25936.3|26
1730997790000|2024-11-07 16:43:10|25958.8|25938.8|25956.6|25936.6|25958.8|25938.8|25956.6|25936.6|2
1730997810000|2024-11-07 16:43:30|25957|25937|25969.1|25949.1|25969.1|25949.1|25957|25937|1
1730997820000|2024-11-07 16:43:40|25969.5|25949.5|25969.5|25949.5|25969.5|25949.5|25969.5|25949.5|2
1730997830000|2024-11-07 16:43:50|25969.8|25949.8|25966.6|25946.6|25974.1|25954.1|25963.8|25943.8|16
1730997850000|2024-11-07 16:44:10|||||||||2
1730997860000|2024-11-07 16:44:20|25963.8|25943.8|25963.8|25943.8|25963.8|25943.8|25963.8|25943.8|3
1730997870000|2024-11-07 16:44:30|25961.6|25941.6|25961.6|25941.6|25961.6|25941.6|25961.6|25941.6|0
1730997880000|2024-11-07 16:44:40|25959.5|25939.5|25966.3|25946.3|25966.3|25946.3|25959.5|25939.5|3
1730997890000|2024-11-07 16:44:50|25967|25947|25974.1|25954.1|25974.1|25954.1|25967|25947|2
1730997900000|2024-11-07 16:45:00|25978.8|25958.8|25976.3|25956.3|25978.8|25958.8|25976.3|25956.3|8
1730997910000|2024-11-07 16:45:10|25976.6|25956.6|25983.8|25963.8|25983.8|25963.8|25976.3|25956.3|10
1730997920000|2024-11-07 16:45:20|25986|25966|25994.1|25974.1|25994.1|25974.1|25986|25966|6
1730997930000|2024-11-07 16:45:30|25998.8|25978.8|26001.3|25981.3|26001.3|25981.3|25998.8|25978.8|7
1730997940000|2024-11-07 16:45:40|25998.8|25978.8|25998.8|25978.8|25998.8|25978.8|25998.8|25978.8|3
1730997950000|2024-11-07 16:45:50|25996.6|25976.6|25995.9|25975.9|25996.6|25976.6|25995.9|25975.9|5
1730997970000|2024-11-07 16:46:10|25994.1|25974.1|25996.3|25976.3|25996.3|25976.3|25994.1|25974.1|3
1730997980000|2024-11-07 16:46:20|25999.1|25979.1|26006.3|25986.3|26006.3|25986.3|25999.1|25979.1|1
1730997990000|2024-11-07 16:46:30|26001.6|25981.6|25994.1|25974.1|26001.6|25981.6|25993.8|25973.8|5
1730998000000|2024-11-07 16:46:40|25992|25972|25992|25972|25992|25972|25992|25972|3
1730998010000|2024-11-07 16:46:50|25991.6|25971.6|25984.1|25964.1|25991.6|25971.6|25984.1|25964.1|7
1730998020000|2024-11-07 16:47:00|25982|25962|25979.5|25959.5|25982|25962|25974.1|25954.1|10
1730998030000|2024-11-07 16:47:10|25981.6|25961.6|25981.6|25961.6|25981.6|25961.6|25981.6|25961.6|0
1730998040000|2024-11-07 16:47:20|25982|25962|25989.5|25969.5|25989.5|25969.5|25982|25962|10
1730998050000|2024-11-07 16:47:30|25999.8|25959.8|25994.5|25974.5|26002|25974.5|25991.6|25959.8|2
1730998060000|2024-11-07 16:47:40|25997|25977|25999.5|25979.5|25999.5|25979.5|25997|25977|2
1730998070000|2024-11-07 16:47:50|25997.1|25977.1|25985.6|25965.6|25997.1|25977.1|25985.6|25965.6|25
1730998080000|2024-11-07 16:48:00|25988.1|25968.1|25971.3|25951.3|25988.1|25968.1|25971.3|25951.3|30
1730998090000|2024-11-07 16:48:10|25970.9|25950.9|25976.3|25956.3|25976.3|25956.3|25970.9|25950.9|34
1730998100000|2024-11-07 16:48:20|||||||||15
1730998110000|2024-11-07 16:48:30|25978.4|25958.4|25979.1|25959.1|25979.1|25959.1|25978.4|25958.4|4
1730998120000|2024-11-07 16:48:40|25986.6|25966.6|25996.3|25976.3|25996.3|25976.3|25986.6|25966.6|5
1730998140000|2024-11-07 16:49:00|||||||||1
1730998150000|2024-11-07 16:49:10|25999.5|25979.5|26008.8|25988.8|26008.8|25988.8|25999.5|25979.5|35
1730998160000|2024-11-07 16:49:20|||||||||1
1730998170000|2024-11-07 16:49:30|26006.3|25986.3|26008.8|25988.8|26008.8|25988.8|26006.3|25986.3|24
1730998180000|2024-11-07 16:49:40|26006.3|25986.3|26006.3|25986.3|26006.3|25986.3|26006.3|25986.3|4
1730998190000|2024-11-07 16:49:50|26005.6|25985.6|26001.3|25981.3|26005.6|25985.6|26001.3|25981.3|0
1730998200000|2024-11-07 16:50:00|25998.4|25978.4|25996.3|25976.3|25998.4|25978.4|25993.4|25973.4|3
1730998210000|2024-11-07 16:50:10|25995.9|25975.9|25995.9|25975.9|25995.9|25975.9|25995.9|25975.9|2
1730998220000|2024-11-07 16:50:20|25996.3|25976.3|25995.6|25975.6|25996.3|25976.3|25993.8|25973.8|2
1730998230000|2024-11-07 16:50:30|25995.9|25975.9|25996.6|25976.6|25996.6|25976.6|25995.9|25975.9|0
1730998240000|2024-11-07 16:50:40|25998.8|25978.8|26008.8|25988.8|26008.8|25988.8|25998.8|25978.8|22
1730998250000|2024-11-07 16:50:50|26011.3|25991.3|26011.3|25991.3|26011.3|25991.3|26011.3|25991.3|14
1730998260000|2024-11-07 16:51:00|26009.1|25989.1|26008.4|25988.4|26011.3|25991.3|26008.4|25988.4|7
1730998270000|2024-11-07 16:51:10|26008.1|25988.1|26005.9|25985.9|26008.1|25988.1|26005.9|25985.9|1
1730998280000|2024-11-07 16:51:20|26003.8|25983.8|26003.4|25983.4|26003.8|25983.8|26003.4|25983.4|41
1730998290000|2024-11-07 16:51:30|||||||||1
1730998300000|2024-11-07 16:51:40|26003.1|25983.1|25996.6|25976.6|26003.1|25983.1|25996.6|25976.6|5
1730998320000|2024-11-07 16:52:00|25997|25977|25998.8|25978.8|25998.8|25978.8|25996.6|25976.6|1
1730998330000|2024-11-07 16:52:10|||||||||2
1730998340000|2024-11-07 16:52:20|25996.3|25976.3|26000.9|25980.9|26000.9|25980.9|25996.3|25976.3|12
1730998350000|2024-11-07 16:52:30|||||||||1
1730998360000|2024-11-07 16:52:40|26003.1|25983.1|26003.1|25983.1|26003.1|25983.1|26003.1|25983.1|0
1730998370000|2024-11-07 16:52:50|26003.4|25983.4|26003.4|25983.4|26003.4|25983.4|26003.4|25983.4|1
1730998380000|2024-11-07 16:53:00|||||||||2
1730998390000|2024-11-07 16:53:10|26004.1|25984.1|26013.1|25993.1|26031.3|26000.9|26004.1|25984.1|7
1730998400000|2024-11-07 16:53:20|26015.6|25995.6|26015.9|25995.9|26015.9|25995.9|26015.6|25995.6|3
1730998410000|2024-11-07 16:53:30|26018.1|25998.1|26018.4|25998.4|26018.4|25998.4|26015.6|25995.6|1
1730998420000|2024-11-07 16:53:40|26018.1|25998.1|26027|26007|26027.3|26007|26015.6|25987.3|17
1730998430000|2024-11-07 16:53:50|26027.3|26007.3|26031.3|26011.3|26035.6|26015.6|26027.3|26007.3|4
1730998440000|2024-11-07 16:54:00|26031.6|26011.6|26033.8|26013.8|26033.8|26013.8|26031.6|26011.6|7
1730998450000|2024-11-07 16:54:10|26033.4|26013.4|26038.8|26018.8|26038.8|26018.8|26031.3|26011.3|11
1730998460000|2024-11-07 16:54:20|26038.4|26018.4|26038.1|26018.1|26038.4|26018.4|26035.9|26015.9|5
1730998470000|2024-11-07 16:54:30|26035.6|26015.6|26034.9|26014.9|26035.9|26015.9|26034.9|26014.9|3
1730998480000|2024-11-07 16:54:40|26033.1|26013.1|26033.1|26013.1|26033.4|26013.4|26033.1|26013.1|3
1730998490000|2024-11-07 16:54:50|26028.4|26008.4|26028.4|26008.4|26028.4|26008.4|26028.4|26008.4|3
1730998500000|2024-11-07 16:55:00|26028.8|26008.8|26046.6|26026.6|26047|26027|26026.3|26006.3|8
1730998510000|2024-11-07 16:55:10|26047|26027|26043.8|26023.8|26049.1|26029.1|26043.8|26023.8|9
1730998520000|2024-11-07 16:55:20|26043.4|26023.4|26039.1|26019.1|26043.4|26023.4|26039.1|26019.1|11
1730998530000|2024-11-07 16:55:30|26038.8|26018.8|26031.3|26011.3|26038.8|26018.8|26031.3|26011.3|6
1730998540000|2024-11-07 16:55:40|26031.6|26011.6|26033.4|26013.4|26033.8|26013.8|26031.6|26011.6|4
1730998550000|2024-11-07 16:55:50|26033.1|26013.1|26028.8|26008.8|26033.1|26013.1|26028.8|26008.8|7
1730998560000|2024-11-07 16:56:00|26028.4|26008.4|25998.4|25978.4|26028.4|26008.4|25998.4|25977.1|26
1730998570000|2024-11-07 16:56:10|25996.3|25976.3|26016.6|25996.6|26016.6|25996.6|25996.3|25976.3|3
1730998580000|2024-11-07 16:56:20|26018.8|25998.8|26020.9|26000.9|26020.9|26000.9|26018.8|25998.8|22
1730998590000|2024-11-07 16:56:30|26021.3|26001.3|26025.6|26005.6|26025.6|26005.6|26018.8|25998.8|7
1730998600000|2024-11-07 16:56:40|26026.3|26006.3|26028.4|26008.4|26030.9|26010.9|26026.3|26006.3|4
1730998610000|2024-11-07 16:56:50|26029.1|26009.1|26036.3|26016.3|26036.3|26016.3|26029.1|26009.1|7
1730998620000|2024-11-07 16:57:00|26036.6|26016.6|26043.8|26023.8|26043.8|26023.8|26036.6|26016.6|2
1730998630000|2024-11-07 16:57:10|26041.3|26021.3|26033.4|26013.4|26041.3|26021.3|26033.4|26013.4|3
1730998640000|2024-11-07 16:57:20|26033.1|26013.1|26025.6|26005.6|26033.1|26013.1|26025.6|26005.6|6
1730998650000|2024-11-07 16:57:30|26025.3|26005.3|26025.3|26005.3|26025.3|26005.3|26025.3|26005.3|4
1730998660000|2024-11-07 16:57:40|26025.6|26005.6|26025.6|26005.6|26025.6|26005.6|26025.6|26005.6|4
1730998670000|2024-11-07 16:57:50|26025.9|26005.9|26018.4|25998.4|26025.9|26005.9|26018.4|25998.4|2
1730998680000|2024-11-07 16:58:00|26016.3|25996.3|26016.3|25996.3|26016.3|25996.3|26016.3|25996.3|4
1730998690000|2024-11-07 16:58:10|26015.9|25995.9|26018.8|25998.8|26018.8|25998.8|26015.6|25995.6|1
1730998700000|2024-11-07 16:58:20|26019.1|25999.1|26018.8|25998.8|26019.1|25999.1|26018.8|25998.8|2
1730998710000|2024-11-07 16:58:30|26019.1|25999.1|26018.8|25998.8|26019.1|25999.1|26018.8|25998.8|0
1730998720000|2024-11-07 16:58:40|26018.4|25998.4|26014.9|25994.9|26018.4|25998.4|26014.9|25994.9|5
1730998730000|2024-11-07 16:58:50|26014.6|25994.6|26014.6|25994.6|26014.6|25994.6|26014.6|25994.6|1
1730998740000|2024-11-07 16:59:00|26015.3|25995.3|26018.4|25998.4|26018.4|25998.4|26013.8|25993.8|7
1730998750000|2024-11-07 16:59:10|26015.9|25995.9|26015.9|25995.9|26018.4|25998.4|26015.9|25995.9|4
1730998760000|2024-11-07 16:59:20|26015.6|25995.6|26013.4|25993.4|26015.6|25995.6|26013.4|25993.4|3
1730998770000|2024-11-07 16:59:30|26015.6|25995.6|26008.4|25988.4|26015.6|25995.6|26008.4|25988.4|10
1730998780000|2024-11-07 16:59:40|26008.1|25988.1|26003.4|25983.4|26008.1|25988.1|26003.4|25983.4|4
1730998790000|2024-11-07 16:59:50|26003.8|25983.8|26000.9|25980.9|26003.8|25983.8|26000.9|25980.9|6
1730998800000|2024-11-07 17:00:00|25998.4|25978.4|25998.1|25978.1|25998.4|25978.4|25998.1|25978.1|4
1730998810000|2024-11-07 17:00:10|||||||||2
1730998820000|2024-11-07 17:00:20|26000.3|25980.3|26000.6|25980.6|26000.6|25980.6|26000.3|25980.3|1
1730998830000|2024-11-07 17:00:30|26003.1|25983.1|26005.6|25985.6|26005.6|25985.6|26003.1|25983.1|15
1730998840000|2024-11-07 17:00:40|26003.4|25983.4|26003.4|25983.4|26003.4|25983.4|26003.4|25983.4|3
1730998850000|2024-11-07 17:00:50|26005.6|25985.6|26005.9|25985.9|26005.9|25985.9|26005.6|25985.6|2
1730998860000|2024-11-07 17:01:00|||||||||3
1730998870000|2024-11-07 17:01:10|26005.6|25985.6|26003.1|25983.1|26005.6|25985.6|26003.1|25983.1|8
1730998880000|2024-11-07 17:01:20|26003.4|25983.4|25977.1|25957.1|26018.9|25983.4|25977.1|25957.1|519
1730998890000|2024-11-07 17:01:30|25974.6|25954.6|25967.4|25947.4|25974.6|25954.6|25967.4|25947.4|4
1730998900000|2024-11-07 17:01:40|25961.8|25941.8|25953.4|25933.4|25961.8|25941.8|25947.8|25927.8|53
1730998910000|2024-11-07 17:01:50|25957.8|25937.8|25968.1|25948.1|25968.8|25948.8|25957.8|25937.8|5
1730998920000|2024-11-07 17:02:00|25978.4|25938.4|25991.3|25971.3|25991.3|25971.3|25971.1|25929.5|575
1730998930000|2024-11-07 17:02:10|25990.9|25970.9|26001.3|25981.3|26001.3|25981.3|25990.6|25970.6|309
1730998940000|2024-11-07 17:02:20|26001.6|25981.6|26005.9|25985.9|26005.9|25985.9|26001.6|25981.6|2
1730998950000|2024-11-07 17:02:30|||||||||3
1730998960000|2024-11-07 17:02:40|||||||||1
1730998970000|2024-11-07 17:02:50|||||||||1
1730998980000|2024-11-07 17:03:00|||||||||2
1730998990000|2024-11-07 17:03:10|26005.6|25985.6|26003.4|25983.4|26005.6|25985.6|26003.4|25983.4|2
1730999000000|2024-11-07 17:03:20|26000.9|25980.9|26003.4|25983.4|26003.4|25983.4|26000.9|25980.9|1
1730999010000|2024-11-07 17:03:30|||||||||1
1730999020000|2024-11-07 17:03:40|||||||||1
1730999030000|2024-11-07 17:03:50|26002.8|25982.8|26003.4|25983.4|26003.4|25983.4|26000.6|25980.6|8
1730999040000|2024-11-07 17:04:00|26012|25992|26014.5|25994.5|26014.5|25994.5|26012|25992|7
1730999050000|2024-11-07 17:04:10|||||||||1
1730999060000|2024-11-07 17:04:20|26018.8|25998.8|26018.8|25998.8|26018.8|25998.8|26018.8|25998.8|5
1730999070000|2024-11-07 17:04:30|26018.4|25998.4|26003.1|25983.1|26018.4|25998.4|26003.1|25983.1|6
1730999080000|2024-11-07 17:04:40|26002.8|25982.8|25998.4|25978.4|26002.8|25982.8|25998.4|25978.4|0
1730999090000|2024-11-07 17:04:50|26000.6|25980.6|26000.6|25980.6|26000.6|25980.6|26000.6|25980.6|2
1730999100000|2024-11-07 17:05:00|26000.9|25980.9|26005.9|25985.9|26005.9|25985.9|26000.6|25980.6|4
1730999110000|2024-11-07 17:05:10|26008.4|25988.4|26020.6|26000.6|26020.6|26000.6|26008.4|25988.4|9
1730999120000|2024-11-07 17:05:20|26016.3|25996.3|26015.9|25995.9|26016.3|25996.3|26013.8|25993.8|3
1730999130000|2024-11-07 17:05:30|26015.6|25995.6|26015.6|25995.6|26015.6|25995.6|26015.6|25995.6|3
1730999150000|2024-11-07 17:05:50|26015.3|25995.3|26015.3|25995.3|26015.3|25995.3|26015.3|25995.3|3
1730999160000|2024-11-07 17:06:00|26013.1|25993.1|26013.1|25993.1|26013.1|25993.1|26013.1|25993.1|7
1730999170000|2024-11-07 17:06:10|26010.9|25990.9|26010.9|25990.9|26010.9|25990.9|26010.9|25990.9|3
1730999180000|2024-11-07 17:06:20|||||||||1
1730999190000|2024-11-07 17:06:30|26008.1|25988.1|26003.1|25983.1|26008.1|25988.1|26003.1|25983.1|3
1730999200000|2024-11-07 17:06:40|26005.6|25985.6|26018.1|25998.1|26018.4|25998.4|26003.4|25983.4|2
1730999210000|2024-11-07 17:06:50|26020.9|26000.9|26025.9|26005.9|26025.9|26005.9|26020.9|26000.9|5
1730999220000|2024-11-07 17:07:00|26028.1|26008.1|26023.1|26003.1|26028.1|26008.1|26023.1|26003.1|7
1730999230000|2024-11-07 17:07:10|26023.4|26003.4|26033.1|26013.1|26033.4|26013.4|26023.4|26003.4|8
1730999240000|2024-11-07 17:07:20|26030.9|26010.9|26030.6|26010.6|26030.9|26010.9|26030.6|26010.6|2
1730999250000|2024-11-07 17:07:30|26030.9|26010.9|26030.9|26010.9|26030.9|26010.9|26030.6|26010.6|1
1730999260000|2024-11-07 17:07:40|26030.6|26010.6|26023.4|26003.4|26030.6|26010.6|26023.4|26003.4|5
1730999270000|2024-11-07 17:07:50|26023.1|26003.1|26025.9|26005.9|26025.9|26005.9|26023.1|26003.1|2
1730999280000|2024-11-07 17:08:00|||||||||4
1730999290000|2024-11-07 17:08:10|26030.6|26010.6|26030.6|26010.6|26030.6|26010.6|26030.6|26010.6|8
1730999300000|2024-11-07 17:08:20|26028.1|26008.1|26025.9|26005.9|26028.1|26008.1|26025.9|26005.9|7
1730999310000|2024-11-07 17:08:30|26025.6|26005.6|26028.1|26008.1|26028.1|26008.1|26025.6|26005.6|2
1730999320000|2024-11-07 17:08:40|26030.6|26010.6|26028.4|26008.4|26030.6|26010.6|26028.4|26008.4|8
1730999330000|2024-11-07 17:08:50|26025.9|26005.9|26013.4|25993.4|26025.9|26005.9|26013.4|25983.4|7
1730999340000|2024-11-07 17:09:00|26013.1|25993.1|26008.1|25988.1|26013.1|25993.1|26008.1|25988.1|9
1730999350000|2024-11-07 17:09:10|26008.4|25988.4|26006.3|25986.3|26008.4|25988.4|26006.3|25986.3|0
1730999360000|2024-11-07 17:09:20|26005.9|25985.9|26003.4|25983.4|26005.9|25985.9|26003.4|25983.4|2
1730999370000|2024-11-07 17:09:30|26003.8|25983.8|26005.9|25985.9|26005.9|25985.9|26003.8|25983.8|2
1730999380000|2024-11-07 17:09:40|26008.1|25988.1|26005.9|25985.9|26008.1|25988.1|26005.9|25985.9|3
1730999390000|2024-11-07 17:09:50|26008.4|25988.4|26009.1|25989.1|26009.1|25989.1|26008.4|25988.4|17
1730999400000|2024-11-07 17:10:00|26015.6|25995.6|26010.9|25990.9|26018.1|25998.1|26002.4|25982.4|437
1730999410000|2024-11-07 17:10:10|26005.3|25985.3|26003.4|25983.4|26005.3|25985.3|26001.3|25981.3|59
1730999420000|2024-11-07 17:10:20|26006.3|25986.3|26008.8|25988.8|26010.9|25990.9|26006.3|25986.3|9
1730999430000|2024-11-07 17:10:30|26010.9|25990.9|26010.9|25990.9|26010.9|25990.9|26010.9|25990.9|1
1730999440000|2024-11-07 17:10:40|26011.3|25991.3|26010.9|25990.9|26013.4|25993.4|26010.9|25990.9|1
1730999450000|2024-11-07 17:10:50|26013.4|25993.4|26023.4|26003.4|26023.4|26003.4|26013.4|25993.4|12
1730999460000|2024-11-07 17:11:00|26023.8|26003.8|26028.8|26008.8|26028.8|26008.8|26023.8|26003.8|18
1730999470000|2024-11-07 17:11:10|26030.9|26010.9|26026.3|26006.3|26030.9|26010.9|26026.3|26006.3|8
1730999480000|2024-11-07 17:11:20|26024.1|26004.1|26015.9|25995.9|26024.1|26004.1|26015.9|25995.9|30
1730999490000|2024-11-07 17:11:30|26013.8|25993.8|26015.9|25995.9|26015.9|25995.9|26013.8|25993.8|1
1730999500000|2024-11-07 17:11:40|26018.1|25998.1|26020.9|26000.9|26020.9|26000.9|26018.1|25998.1|5
1730999510000|2024-11-07 17:11:50|26021.3|26001.3|26021.3|26001.3|26021.3|26001.3|26021.3|26001.3|2
1730999520000|2024-11-07 17:12:00|26020.9|26000.9|26025.9|26005.9|26025.9|26005.9|26018.4|25998.4|7
1730999530000|2024-11-07 17:12:10|26023.4|26003.4|26026.3|26006.3|26026.3|26006.3|26023.4|26003.4|2
1730999540000|2024-11-07 17:12:20|26029.4|26009.4|26029.4|26009.4|26029.4|26009.4|26029.4|26009.4|152
1730999550000|2024-11-07 17:12:30|26039.1|26019.1|26039.1|26019.1|26039.1|26019.1|26039.1|26019.1|2
1730999560000|2024-11-07 17:12:40|26039.4|26019.4|26049.4|26029.4|26049.4|26029.4|26039.4|26019.4|7
1730999570000|2024-11-07 17:12:50|26049.1|26029.1|26044.8|26024.8|26049.1|26029.1|26043.8|26023.8|6
1730999580000|2024-11-07 17:13:00|26046.9|26026.9|26036.6|26016.6|26046.9|26026.9|26036.6|26006.3|7
1730999590000|2024-11-07 17:13:10|26046.3|26006.3|26029.1|26009.1|26046.3|26016.6|26029.1|26006.3|4
1730999600000|2024-11-07 17:13:20|26026.9|26006.9|26034.1|26014.1|26034.4|26014.4|26026.9|26006.9|9
1730999610000|2024-11-07 17:13:30|26031.9|26011.9|26041.9|26021.9|26044.1|26024.1|26031.9|26011.9|39
1730999620000|2024-11-07 17:13:40|26039.4|26019.4|26036.3|26016.3|26039.4|26019.4|26036.3|26016.3|10
1730999630000|2024-11-07 17:13:50|26033.8|26013.8|26031.6|26011.6|26033.8|26013.8|26031.6|26011.6|4
1730999640000|2024-11-07 17:14:00|26031.3|26011.3|26032.3|26012.3|26036.3|26016.3|26031.3|26011.3|8
1730999650000|2024-11-07 17:14:10|26036.6|26016.6|26056.6|26036.6|26056.6|26036.6|26036.6|26016.6|28
1730999660000|2024-11-07 17:14:20|26058.8|26038.8|26054.1|26034.1|26061.9|26041.9|26054.1|26034.1|19
1730999670000|2024-11-07 17:14:30|26054.4|26034.4|26054.4|26034.4|26054.4|26034.4|26054.4|26034.4|6
1730999680000|2024-11-07 17:14:40|||||||||4
1730999690000|2024-11-07 17:14:50|26054.1|26034.1|26046.6|26026.6|26054.1|26034.1|26046.6|26026.6|6
1730999700000|2024-11-07 17:15:00|26044.4|26024.4|26047.3|26027.3|26047.3|26027.3|26039.4|26019.4|128
1730999710000|2024-11-07 17:15:10|26049.4|26029.4|26054.1|26034.1|26054.4|26034.4|26049.4|26029.4|5
1730999720000|2024-11-07 17:15:20|26052.3|26032.3|26064.4|26044.4|26064.4|26044.4|26052.3|26032.3|30
1730999730000|2024-11-07 17:15:30|26065.1|26045.1|26066.9|26046.9|26076.3|26056.3|26065.1|26045.1|5
1730999740000|2024-11-07 17:15:40|26064.4|26044.4|26061.6|26041.6|26066.6|26046.6|26061.6|26041.6|6
1730999750000|2024-11-07 17:15:50|26061.9|26041.9|26059.4|26039.4|26061.9|26041.9|26059.1|26039.1|2
1730999760000|2024-11-07 17:16:00|26061.9|26041.9|26073.4|26053.4|26076.9|26056.9|26061.9|26041.9|7
1730999770000|2024-11-07 17:16:10|26070.9|26050.9|26070.9|26050.9|26070.9|26050.9|26070.9|26050.9|4
1730999780000|2024-11-07 17:16:20|26066.6|26046.6|26066.9|26046.9|26066.9|26046.9|26066.6|26046.6|1
1730999790000|2024-11-07 17:16:30|26078.8|26058.8|26076.3|26056.3|26080.9|26060.9|26076.3|26056.3|17
1730999800000|2024-11-07 17:16:40|26074.4|26054.4|26076.9|26056.9|26076.9|26056.9|26074.4|26054.4|1
1730999810000|2024-11-07 17:16:50|26077.3|26057.3|26077.3|26057.3|26077.3|26057.3|26077.3|26057.3|0
1730999820000|2024-11-07 17:17:00|26079.4|26059.4|26086.9|26066.9|26086.9|26066.9|26079.4|26059.4|14
1730999830000|2024-11-07 17:17:10|||||||||8
1730999840000|2024-11-07 17:17:20|26089.1|26069.1|26085.9|26065.9|26089.4|26069.4|26085.9|26065.9|7
1730999850000|2024-11-07 17:17:30|26083.8|26063.8|26074.1|26054.1|26083.8|26063.8|26074.1|26054.1|3
1730999860000|2024-11-07 17:17:40|26076.6|26056.6|26076.9|26056.9|26077.3|26057.3|26076.6|26056.6|3
1730999870000|2024-11-07 17:17:50|26074.8|26054.8|26068.8|26048.8|26074.8|26054.8|26068.8|26048.8|7
1730999880000|2024-11-07 17:18:00|26069.8|26049.8|26069.4|26049.4|26071.9|26051.9|26069.4|26049.4|9
1730999890000|2024-11-07 17:18:10|26064.4|26044.4|26059.1|26039.1|26064.4|26044.4|26059.1|26039.1|20
1730999900000|2024-11-07 17:18:20|26061.6|26041.6|26064.4|26044.4|26064.4|26044.4|26061.6|26041.6|14
1730999910000|2024-11-07 17:18:30|26066.9|26046.9|26063.4|26043.4|26066.9|26046.9|26063.4|26043.4|5
1730999920000|2024-11-07 17:18:40|26061.3|26041.3|26059.4|26039.4|26061.6|26041.6|26059.4|26039.4|1
1730999930000|2024-11-07 17:18:50|26061.6|26041.6|26063.8|26043.8|26063.8|26043.8|26061.6|26041.6|5
1730999940000|2024-11-07 17:19:00|26058.4|26038.4|26044.4|26024.4|26058.4|26038.4|26044.4|26024.4|23
1730999950000|2024-11-07 17:19:10|26043.8|26023.8|26038.8|26018.8|26043.8|26023.8|26038.8|26018.8|2
1730999960000|2024-11-07 17:19:20|26034.1|26014.1|26036.9|26016.9|26037.3|26017.3|26029.1|26009.1|457
1730999970000|2024-11-07 17:19:30|26031.6|26011.6|26029.1|26009.1|26031.6|26011.6|26029.1|26009.1|8
1730999980000|2024-11-07 17:19:40|26029.4|26009.4|26029.4|26009.4|26029.4|26009.4|26029.4|26009.4|4
1730999990000|2024-11-07 17:19:50|||||||||5
1731000000000|2024-11-07 17:20:00|26026.9|26006.9|26019.4|25999.4|26026.9|26006.9|26019.4|25999.4|13
1731000010000|2024-11-07 17:20:10|26017.3|25997.3|26021.9|26001.9|26021.9|26001.9|26017.3|25997.3|6
1731000020000|2024-11-07 17:20:20|26024.4|26004.4|26024.1|26004.1|26034.1|26004.4|26019.4|25994.1|13
1731000030000|2024-11-07 17:20:30|26026.6|26006.6|26036.9|26016.9|26036.9|26016.9|26026.6|26006.6|114
1731000040000|2024-11-07 17:20:40|26037.3|26017.3|26039.4|26019.4|26039.4|26019.4|26037.3|26017.3|11
1731000050000|2024-11-07 17:20:50|26036.9|26016.9|26036.9|26016.9|26041.9|26021.9|26036.9|26016.9|9
1731000060000|2024-11-07 17:21:00|26037.3|26017.3|26037.6|26017.6|26037.6|26017.6|26037.3|26017.3|13
1731000070000|2024-11-07 17:21:10|||||||||5
1731000080000|2024-11-07 17:21:20|||||||||1
1731000090000|2024-11-07 17:21:30|26037.3|26017.3|26039.8|26019.8|26039.8|26019.8|26037.3|26017.3|30
1731000100000|2024-11-07 17:21:40|26041.9|26021.9|26037.6|26017.6|26041.9|26021.9|26037.6|26017.6|10
1731000110000|2024-11-07 17:21:50|26041.9|26021.9|26054.4|26034.4|26056.9|26036.9|26041.9|26021.9|36
1731000120000|2024-11-07 17:22:00|26052.3|26032.3|26049.8|26029.8|26054.8|26034.8|26049.8|26029.8|31
1731000130000|2024-11-07 17:22:10|26047.3|26027.3|26042.3|26022.3|26049.4|26029.4|26042.3|26022.3|11
1731000140000|2024-11-07 17:22:20|26044.4|26024.4|26039.8|26019.8|26044.4|26024.4|26039.8|26019.8|2
1731000150000|2024-11-07 17:22:30|26039.4|26019.4|26029.8|26009.8|26039.4|26019.4|26029.4|26009.4|215
1731000160000|2024-11-07 17:22:40|26031.9|26011.9|26031.9|26011.9|26031.9|26011.9|26029.4|26009.4|9
1731000170000|2024-11-07 17:22:50|26029.8|26009.8|26019.9|25999.9|26029.8|26009.8|26019.9|25999.9|966
1731000180000|2024-11-07 17:23:00|26015.6|25995.6|26017.8|25997.8|26018.1|25998.1|26012.8|25992.8|153
1731000190000|2024-11-07 17:23:10|26018.1|25998.1|26033.1|26013.1|26033.8|26013.8|26018.1|25998.1|57
1731000200000|2024-11-07 17:23:20|26032.8|26012.8|26008.4|25988.4|26032.8|26012.8|26008.4|25988.4|122
1731000210000|2024-11-07 17:23:30|26008.1|25988.1|26011.3|25991.3|26011.6|25991.6|26008.1|25988.1|73
1731000220000|2024-11-07 17:23:40|26008.8|25988.8|26010.6|25990.6|26015.9|25995.9|26008.1|25988.1|93
1731000230000|2024-11-07 17:23:50|26008.1|25988.1|26008.8|25988.8|26008.8|25988.8|26008.1|25988.1|62
1731000240000|2024-11-07 17:24:00|26008.1|25988.1|26003.8|25983.8|26008.4|25988.4|26003.8|25983.8|201
1731000250000|2024-11-07 17:24:10|26003.4|25983.4|26000.3|25980.3|26003.4|25983.4|26000.3|25980.3|61
1731000260000|2024-11-07 17:24:20|25999.9|25979.9|25958.1|25938.1|25999.9|25979.9|25958.1|25938.1|73
1731000270000|2024-11-07 17:24:30|25958.8|25938.8|25955.9|25935.9|25968.4|25948.4|25955.9|25935.9|89
1731000280000|2024-11-07 17:24:40|||||||||66
1731000290000|2024-11-07 17:24:50|25958.1|25938.1|25965.9|25945.9|25968.8|25948.8|25958.1|25938.1|77
1731000300000|2024-11-07 17:25:00|25970.9|25950.9|25995.9|25975.9|26000.9|25980.9|25970.9|25950.9|128
1731000310000|2024-11-07 17:25:10|25995.6|25975.6|25978.1|25958.1|25995.6|25975.6|25978.1|25958.1|6
1731000320000|2024-11-07 17:25:20|25978.4|25958.4|25973.1|25953.1|25980.6|25960.6|25973.1|25953.1|2
1731000330000|2024-11-07 17:25:30|25970.9|25950.9|25968.1|25948.1|25970.9|25950.9|25968.1|25948.1|3
1731000340000|2024-11-07 17:25:40|25968.8|25948.8|25968.4|25948.4|25968.8|25948.8|25968.4|25948.4|2
1731000350000|2024-11-07 17:25:50|25968.1|25948.1|25963.8|25943.8|25975.6|25948.1|25963.8|25935.6|0
1731000360000|2024-11-07 17:26:00|25961.6|25941.6|25961.6|25941.6|25971.9|25941.6|25961.6|25931.3|3
1731000370000|2024-11-07 17:26:10|25964.4|25944.4|25964.4|25944.4|25964.8|25944.8|25964.1|25944.1|1
1731000380000|2024-11-07 17:26:20|25964.8|25944.8|25964.4|25944.4|25964.8|25944.8|25964.4|25944.4|1
1731000400000|2024-11-07 17:26:40|25964.1|25944.1|25964.1|25944.1|25964.1|25944.1|25964.1|25944.1|2
1731000410000|2024-11-07 17:26:50|25966.3|25946.3|25963.4|25943.4|25966.3|25946.3|25963.4|25943.4|1
1731000420000|2024-11-07 17:27:00|25963.1|25943.1|25960.6|25940.6|25963.1|25943.1|25960.3|25940.3|8
1731000430000|2024-11-07 17:27:10|25960.3|25940.3|25961.3|25941.3|25961.3|25941.3|25955.9|25935.9|5
1731000440000|2024-11-07 17:27:20|25961.6|25941.6|25958.8|25938.8|25961.6|25941.6|25958.8|25938.8|4
1731000450000|2024-11-07 17:27:30|25958.1|25938.1|25953.8|25933.8|25958.1|25938.1|25953.8|25933.8|3
1731000460000|2024-11-07 17:27:40|||||||||1
1731000470000|2024-11-07 17:27:50|25953.1|25933.1|25955.9|25935.9|25955.9|25935.9|25948.8|25928.8|8
1731000480000|2024-11-07 17:28:00|25956.3|25936.3|25949.9|25929.9|25958.4|25938.4|25949.9|25929.9|13
1731000490000|2024-11-07 17:28:10|25945.6|25925.6|25945.6|25925.6|25945.6|25925.6|25945.6|25925.6|0
1731000500000|2024-11-07 17:28:20|25942.8|25922.8|25938.1|25918.1|25942.8|25922.8|25938.1|25918.1|12
1731000510000|2024-11-07 17:28:30|25935.6|25915.6|25928.4|25908.4|25935.6|25915.6|25928.4|25908.4|15
1731000520000|2024-11-07 17:28:40|25928.8|25908.8|25925.9|25905.9|25930.9|25910.9|25925.9|25905.9|3
1731000530000|2024-11-07 17:28:50|25926.6|25906.6|25928.8|25908.8|25928.8|25908.8|25926.6|25906.6|3
1731000540000|2024-11-07 17:29:00|25930.9|25910.9|25935.9|25915.9|25935.9|25915.9|25930.9|25910.9|6
1731000550000|2024-11-07 17:29:10|25935.6|25915.6|25933.8|25913.8|25935.6|25915.6|25933.4|25913.4|1
1731000560000|2024-11-07 17:29:20|25933.1|25913.1|25928.8|25908.8|25933.1|25913.1|25928.8|25908.8|3
1731000570000|2024-11-07 17:29:30|25925.9|25905.9|25931.9|25911.9|25931.9|25911.9|25925.9|25905.9|314
1731000580000|2024-11-07 17:29:40|25931.6|25911.6|25938.8|25918.8|25938.8|25918.8|25931.6|25911.6|59
1731000590000|2024-11-07 17:29:50|25936.3|25916.3|25939.1|25919.1|25939.1|25919.1|25936.3|25916.3|3
1731000600000|2024-11-07 17:30:00|25936.6|25916.6|25934.1|25914.1|25936.9|25916.9|25934.1|25914.1|8
1731000610000|2024-11-07 17:30:10|25936.3|25916.3|25936.3|25916.3|25936.3|25916.3|25936.3|25916.3|0
1731000620000|2024-11-07 17:30:20|25936.6|25916.6|25936.6|25916.6|25936.6|25916.6|25936.6|25916.6|2
1731000630000|2024-11-07 17:30:30|||||||||2
1731000660000|2024-11-07 17:31:00|25938.8|25918.8|25939.4|25919.4|25939.4|25919.4|25938.8|25918.8|0
1731000680000|2024-11-07 17:31:20|25939.8|25919.8|25939.8|25919.8|25939.8|25919.8|25939.8|25919.8|0
1731000690000|2024-11-07 17:31:30|25940.1|25920.1|25942.3|25922.3|25942.3|25922.3|25939.8|25919.8|1
1731000720000|2024-11-07 17:32:00|25941.6|25921.6|25935.9|25915.9|25941.6|25921.6|25935.9|25915.9|6
1731000730000|2024-11-07 17:32:10|25936.3|25916.3|25938.8|25918.8|25938.8|25918.8|25936.3|25916.3|8
1731000740000|2024-11-07 17:32:20|25939.1|25919.1|25939.1|25919.1|25939.1|25919.1|25938.8|25918.8|1
1731000750000|2024-11-07 17:32:30|25939.4|25919.4|25939.1|25919.1|25939.4|25919.4|25939.1|25919.1|0
1731000760000|2024-11-07 17:32:40|25938.8|25918.8|25939.1|25919.1|25939.1|25919.1|25938.8|25918.8|5
1731000770000|2024-11-07 17:32:50|25938.8|25918.8|25938.8|25918.8|25938.8|25918.8|25938.8|25918.8|0
1731000780000|2024-11-07 17:33:00|25936.6|25916.6|25939.4|25919.4|25939.4|25919.4|25936.6|25916.6|1
1731000790000|2024-11-07 17:33:10|25939.1|25919.1|25938.8|25918.8|25939.1|25919.1|25938.8|25918.8|3
1731000800000|2024-11-07 17:33:20|25936.6|25916.6|25931.6|25911.6|25936.6|25916.6|25931.3|25911.3|3
1731000810000|2024-11-07 17:33:30|||||||||2
1731000820000|2024-11-07 17:33:40|25929.4|25909.4|25916.9|25896.9|25929.4|25909.4|25916.9|25896.9|7
1731000830000|2024-11-07 17:33:50|25916.6|25896.6|25914.4|25894.4|25916.6|25896.6|25914.4|25894.4|4
1731000840000|2024-11-07 17:34:00|25914.1|25894.1|25914.1|25894.1|25914.4|25894.4|25914.1|25894.1|1
1731000850000|2024-11-07 17:34:10|25914.4|25894.4|25916.3|25896.3|25916.6|25896.6|25913.4|25893.4|9
1731000860000|2024-11-07 17:34:20|25916.9|25896.9|25916.9|25896.9|25916.9|25896.9|25916.9|25896.9|27
1731000870000|2024-11-07 17:34:30|25916.6|25896.6|25914.4|25894.4|25917.3|25897.3|25914.4|25894.4|1
1731000880000|2024-11-07 17:34:40|25912.3|25892.3|25911.6|25891.6|25914.4|25894.4|25911.6|25891.6|4
1731000890000|2024-11-07 17:34:50|25911.9|25891.9|25885.9|25865.9|25911.9|25891.9|25885.9|25865.9|238
1731000900000|2024-11-07 17:35:00|25885.3|25865.3|25880.9|25860.9|25885.3|25865.3|25880.9|25860.9|10
1731000910000|2024-11-07 17:35:10|25878.1|25858.1|25873.4|25853.4|25878.1|25858.1|25873.4|25853.4|3
1731000920000|2024-11-07 17:35:20|25871.3|25851.3|25871.3|25851.3|25871.3|25851.3|25871.3|25851.3|7
1731000930000|2024-11-07 17:35:30|25873.8|25853.8|25868.8|25848.8|25873.8|25853.8|25868.8|25848.8|2
1731000940000|2024-11-07 17:35:40|25868.4|25848.4|25868.4|25848.4|25868.4|25848.4|25868.4|25848.4|2
1731000950000|2024-11-07 17:35:50|25863.8|25843.8|25863.4|25843.4|25863.8|25843.8|25863.4|25843.4|6
1731000960000|2024-11-07 17:36:00|25863.1|25843.1|25880.9|25860.9|25880.9|25860.9|25860.9|25840.9|19
1731000970000|2024-11-07 17:36:10|25878.4|25858.4|25878.4|25858.4|25878.4|25858.4|25878.4|25858.4|1
1731001000000|2024-11-07 17:36:40|25878.8|25858.8|25875.9|25855.9|25880.9|25860.9|25875.9|25855.9|1
1731001020000|2024-11-07 17:37:00|25873.4|25853.4|25867.8|25847.8|25873.4|25853.4|25867.8|25847.8|7
1731001030000|2024-11-07 17:37:10|25863.4|25843.4|25851.6|25831.6|25863.4|25843.4|25851.6|25831.6|4
1731001040000|2024-11-07 17:37:20|25853.1|25833.1|25860.9|25840.9|25860.9|25840.9|25853.1|25833.1|15
1731001050000|2024-11-07 17:37:30|25858.4|25838.4|25855.9|25835.9|25858.4|25838.4|25855.9|25835.9|15
1731001060000|2024-11-07 17:37:40|25858.1|25838.1|25860.6|25840.6|25860.6|25840.6|25858.1|25838.1|8
1731001070000|2024-11-07 17:37:50|25858.4|25838.4|25858.1|25838.1|25858.4|25838.4|25858.1|25838.1|5
1731001090000|2024-11-07 17:38:10|25855.9|25835.9|25857.8|25837.8|25858.1|25838.1|25855.9|25835.9|2
1731001110000|2024-11-07 17:38:30|25857.4|25837.4|25853.1|25833.1|25857.4|25837.4|25853.1|25833.1|0
1731001150000|2024-11-07 17:39:10|25850.9|25830.9|25850.9|25830.9|25850.9|25830.9|25850.9|25830.9|0
1731001160000|2024-11-07 17:39:20|25848.4|25828.4|25848.1|25828.1|25848.4|25828.4|25848.1|25828.1|7
1731001170000|2024-11-07 17:39:30|25848.4|25828.4|25848.8|25828.8|25848.8|25828.8|25848.4|25828.4|4
1731001180000|2024-11-07 17:39:40|25851.3|25831.3|25851.3|25831.3|25851.3|25831.3|25851.3|25831.3|0
1731001190000|2024-11-07 17:39:50|25851.6|25831.6|25851.6|25831.6|25851.6|25831.6|25851.6|25831.6|0
1731001200000|2024-11-07 17:40:00|25853.8|25833.8|25853.8|25833.8|25853.8|25833.8|25853.8|25833.8|1
1731001210000|2024-11-07 17:40:10|25854.1|25834.1|25856.6|25836.6|25856.6|25836.6|25854.1|25834.1|1
1731001230000|2024-11-07 17:40:30|||||||||1
1731001240000|2024-11-07 17:40:40|25853.8|25833.8|25855.9|25835.9|25855.9|25835.9|25853.8|25833.8|4
1731001250000|2024-11-07 17:40:50|25853.8|25833.8|25853.8|25833.8|25853.8|25833.8|25853.8|25833.8|1
1731001260000|2024-11-07 17:41:00|25856.3|25836.3|25856.3|25836.3|25856.3|25836.3|25856.3|25836.3|3
1731001270000|2024-11-07 17:41:10|25858.4|25838.4|25858.4|25838.4|25858.4|25838.4|25858.4|25838.4|0
1731001280000|2024-11-07 17:41:20|||||||||5
1731001300000|2024-11-07 17:41:40|||||||||4
1731001310000|2024-11-07 17:41:50|||||||||2
1731001320000|2024-11-07 17:42:00|25860.9|25840.9|25863.8|25843.8|25863.8|25843.8|25860.9|25840.9|9
1731001330000|2024-11-07 17:42:10|25866.3|25846.3|25866.3|25846.3|25868.8|25848.8|25866.3|25846.3|7
1731001340000|2024-11-07 17:42:20|25868.8|25848.8|25868.8|25848.8|25868.8|25848.8|25868.8|25848.8|2
1731001350000|2024-11-07 17:42:30|||||||||2
1731001360000|2024-11-07 17:42:40|25874.8|25854.8|25881.3|25861.3|25881.3|25861.3|25874.8|25854.8|10
1731001370000|2024-11-07 17:42:50|25880.9|25860.9|25880.6|25860.6|25880.9|25860.9|25880.6|25860.6|1
1731001380000|2024-11-07 17:43:00|25880.9|25860.9|25880.9|25860.9|25880.9|25860.9|25880.9|25860.9|2
1731001390000|2024-11-07 17:43:10|25881.3|25861.3|25881.3|25861.3|25881.3|25861.3|25881.3|25861.3|3
1731001400000|2024-11-07 17:43:20|25884.1|25864.1|25884.1|25864.1|25884.1|25864.1|25884.1|25864.1|7
1731001410000|2024-11-07 17:43:30|25886.6|25866.6|25886.6|25866.6|25886.6|25866.6|25886.6|25866.6|2
1731001420000|2024-11-07 17:43:40|25888.8|25868.8|25893.4|25873.4|25893.4|25873.4|25888.8|25868.8|3
1731001430000|2024-11-07 17:43:50|25893.8|25873.8|25891.3|25871.3|25893.8|25873.8|25891.3|25871.3|0
1731001440000|2024-11-07 17:44:00|25890.9|25870.9|25880.6|25860.6|25890.9|25870.9|25880.6|25860.6|8
1731001450000|2024-11-07 17:44:10|25875.9|25855.9|25868.8|25848.8|25875.9|25855.9|25868.8|25848.8|2
1731001460000|2024-11-07 17:44:20|25866.6|25846.6|25866.6|25846.6|25866.6|25846.6|25866.6|25846.6|1
1731001470000|2024-11-07 17:44:30|25866.3|25846.3|25865.9|25845.9|25866.3|25846.3|25865.9|25845.9|0
1731001480000|2024-11-07 17:44:40|25863.8|25843.8|25860.2|25840.2|25863.8|25843.8|25860.2|25840.2|5
1731001490000|2024-11-07 17:44:50|25858.1|25838.1|25858.1|25838.1|25858.1|25838.1|25858.1|25838.1|0
1731001500000|2024-11-07 17:45:00|25857.7|25837.7|25858.1|25838.1|25858.1|25838.1|25857.7|25837.7|2
1731001510000|2024-11-07 17:45:10|||||||||1
1731001520000|2024-11-07 17:45:20|25857.7|25837.7|25857.7|25837.7|25857.7|25837.7|25857.7|25837.7|16
1731001530000|2024-11-07 17:45:30|25855.6|25835.6|25855.6|25835.6|25855.6|25835.6|25855.6|25835.6|1
1731001540000|2024-11-07 17:45:40|25851.3|25831.3|25851.3|25831.3|25851.3|25831.3|25851.3|25831.3|1
1731001550000|2024-11-07 17:45:50|25843.8|25823.8|25843.8|25823.8|25843.8|25823.8|25843.8|25823.8|3
1731001560000|2024-11-07 17:46:00|25841.3|25821.3|25838.1|25818.1|25841.3|25821.3|25838.1|25818.1|4
1731001570000|2024-11-07 17:46:10|25837.7|25817.7|25835.9|25815.9|25837.7|25817.7|25835.6|25815.6|0
1731001580000|2024-11-07 17:46:20|25833.4|25813.4|25825.9|25805.9|25833.4|25813.4|25825.9|25805.9|4
1731001590000|2024-11-07 17:46:30|25823.8|25803.8|25828.4|25808.4|25828.4|25808.4|25823.8|25803.8|0
1731001600000|2024-11-07 17:46:40|25828.1|25808.1|25825.9|25805.9|25828.1|25808.1|25825.9|25805.9|1
1731001610000|2024-11-07 17:46:50|25825.2|25805.2|25825.2|25805.2|25825.2|25805.2|25825.2|25805.2|1
1731001620000|2024-11-07 17:47:00|25825.9|25805.9|25830.2|25810.2|25830.2|25810.2|25825.9|25805.9|11
1731001630000|2024-11-07 17:47:10|25830.9|25810.9|25830.6|25810.6|25830.9|25810.9|25830.6|25810.6|1
1731001640000|2024-11-07 17:47:20|25828.1|25808.1|25830.9|25810.9|25830.9|25810.9|25828.1|25808.1|3
1731001660000|2024-11-07 17:47:40|25831.3|25811.3|25833.4|25813.4|25833.4|25813.4|25831.3|25811.3|3
1731001670000|2024-11-07 17:47:50|25835.6|25815.6|25835.9|25815.9|25835.9|25815.9|25835.6|25815.6|1
1731001690000|2024-11-07 17:48:10|25838.1|25818.1|25840.6|25820.6|25840.6|25820.6|25838.1|25818.1|2
1731001700000|2024-11-07 17:48:20|25840.9|25820.9|25840.9|25820.9|25840.9|25820.9|25840.9|25820.9|14
1731001710000|2024-11-07 17:48:30|25841.3|25821.3|25840.6|25820.6|25841.3|25821.3|25840.6|25820.6|3
1731001720000|2024-11-07 17:48:40|25838.4|25818.4|25838.4|25818.4|25838.4|25818.4|25838.4|25818.4|0
1731001730000|2024-11-07 17:48:50|25838.1|25818.1|25838.1|25818.1|25838.1|25818.1|25838.1|25818.1|0
1731001740000|2024-11-07 17:49:00|25838.4|25818.4|25838.4|25818.4|25838.4|25818.4|25838.4|25818.4|1
1731001750000|2024-11-07 17:49:10|25837.7|25817.7|25831.3|25811.3|25837.7|25817.7|25831.3|25811.3|7
1731001760000|2024-11-07 17:49:20|25831.6|25811.6|25831.3|25811.3|25833.8|25813.8|25831.3|25811.3|1
1731001790000|2024-11-07 17:49:50|||||||||2
1731001800000|2024-11-07 17:50:00|25830.6|25810.6|25830.6|25810.6|25830.6|25810.6|25830.6|25810.6|3
1731001810000|2024-11-07 17:50:10|25828.4|25808.4|25828.4|25808.4|25828.4|25808.4|25828.4|25808.4|0
1731001820000|2024-11-07 17:50:20|25828.1|25808.1|25828.4|25808.4|25828.4|25808.4|25828.1|25808.1|2
1731001830000|2024-11-07 17:50:30|25827.7|25807.7|25828.4|25808.4|25828.4|25808.4|25827.7|25807.7|4
1731001840000|2024-11-07 17:50:40|25826.3|25806.3|25826.3|25806.3|25826.3|25806.3|25826.3|25806.3|0
1731001850000|2024-11-07 17:50:50|25828.8|25808.8|25828.8|25808.8|25828.8|25808.8|25828.8|25808.8|0
1731001860000|2024-11-07 17:51:00|25828.4|25808.4|25826.3|25806.3|25828.4|25808.4|25826.3|25806.3|0
1731001870000|2024-11-07 17:51:10|||||||||12
1731001880000|2024-11-07 17:51:20|||||||||1
1731001890000|2024-11-07 17:51:30|||||||||1
1731001920000|2024-11-07 17:52:00|25828.4|25808.4|25830.9|25810.9|25830.9|25810.9|25826.6|25806.6|4
1731001930000|2024-11-07 17:52:10|25831.3|25811.3|25833.4|25813.4|25833.4|25813.4|25831.3|25811.3|0
1731001940000|2024-11-07 17:52:20|25833.8|25813.8|25836.3|25816.3|25836.6|25816.6|25833.8|25813.8|4
1731001950000|2024-11-07 17:52:30|25834.1|25814.1|25831.3|25811.3|25834.1|25814.1|25831.3|25811.3|2
1731001960000|2024-11-07 17:52:40|||||||||1
1731001970000|2024-11-07 17:52:50|25833.8|25813.8|25841.3|25821.3|25841.3|25821.3|25833.8|25813.8|7
1731001980000|2024-11-07 17:53:00|25852.1|25832.1|25853.8|25833.8|25853.8|25833.8|25852.1|25832.1|1
1731001990000|2024-11-07 17:53:10|25863.4|25843.4|25863.4|25843.4|25863.4|25843.4|25863.4|25843.4|1
1731002000000|2024-11-07 17:53:20|25870.6|25850.6|25870.6|25850.6|25870.6|25850.6|25870.6|25850.6|3
1731002010000|2024-11-07 17:53:30|25871.3|25851.3|25880.9|25860.9|25883.1|25863.1|25871.3|25851.3|3
1731002020000|2024-11-07 17:53:40|25881.3|25861.3|25880.9|25860.9|25883.4|25863.4|25880.9|25860.9|3
1731002030000|2024-11-07 17:53:50|25872.7|25852.7|25872.7|25852.7|25872.7|25852.7|25872.7|25852.7|4
1731002040000|2024-11-07 17:54:00|25866.3|25846.3|25865.6|25845.6|25866.3|25846.3|25865.2|25845.2|2
1731002050000|2024-11-07 17:54:10|||||||||14
1731002060000|2024-11-07 17:54:20|||||||||2
1731002080000|2024-11-07 17:54:40|||||||||1
1731002090000|2024-11-07 17:54:50|||||||||1
1731002100000|2024-11-07 17:55:00|25860.6|25840.6|25857.7|25837.7|25860.6|25840.6|25857.7|25837.7|9
1731002110000|2024-11-07 17:55:10|25855.2|25835.2|25845.6|25825.6|25855.2|25835.2|25845.6|25825.6|10
1731002120000|2024-11-07 17:55:20|25842.7|25822.7|25843.1|25823.1|25845.6|25825.6|25842.7|25822.7|27
1731002130000|2024-11-07 17:55:30|25842.7|25822.7|25840.2|25820.2|25842.7|25822.7|25840.2|25820.2|10
1731002140000|2024-11-07 17:55:40|25840.9|25820.9|25845.9|25825.9|25854.1|25825.9|25840.9|25814.1|4
1731002150000|2024-11-07 17:55:50|||||||||3
1731002160000|2024-11-07 17:56:00|25856.3|25816.3|25868.4|25828.4|25868.8|25838.1|25853.4|25816.3|8
1731002170000|2024-11-07 17:56:10|25855.6|25835.6|25855.6|25835.6|25855.6|25835.6|25855.6|25835.6|1
1731002180000|2024-11-07 17:56:20|25855.9|25835.9|25856.3|25836.3|25856.3|25836.3|25855.6|25835.6|0
1731002190000|2024-11-07 17:56:30|25855.9|25835.9|25856.3|25836.3|25856.3|25836.3|25855.9|25835.9|5
1731002200000|2024-11-07 17:56:40|25860.6|25840.6|25878.4|25838.4|25878.4|25845.9|25860.6|25836.3|8
1731002210000|2024-11-07 17:56:50|25868.8|25848.8|25868.4|25848.4|25868.8|25848.8|25868.4|25848.4|4
1731002220000|2024-11-07 17:57:00|25870.9|25850.9|25873.1|25853.1|25873.1|25853.1|25868.4|25848.4|15
1731002230000|2024-11-07 17:57:10|||||||||3
1731002240000|2024-11-07 17:57:20|||||||||2
1731002260000|2024-11-07 17:57:40|25870.9|25850.9|25870.9|25850.9|25870.9|25850.9|25870.6|25850.6|7
1731002280000|2024-11-07 17:58:00|25873.4|25853.4|25873.4|25853.4|25873.4|25853.4|25873.4|25853.4|5
1731002290000|2024-11-07 17:58:10|||||||||2
1731002300000|2024-11-07 17:58:20|25873.8|25853.8|25873.8|25853.8|25873.8|25853.8|25873.8|25853.8|0
1731002310000|2024-11-07 17:58:30|25870.9|25850.9|25870.6|25850.6|25870.9|25850.9|25870.6|25850.6|2
1731002320000|2024-11-07 17:58:40|25868.4|25848.4|25868.4|25848.4|25868.4|25848.4|25868.4|25848.4|2
1731002340000|2024-11-07 17:59:00|||||||||3
1731002350000|2024-11-07 17:59:10|||||||||1
1731002360000|2024-11-07 17:59:20|25866.3|25846.3|25866.3|25846.3|25866.3|25846.3|25866.3|25846.3|1
1731002370000|2024-11-07 17:59:30|25871.3|25851.3|25871.3|25851.3|25871.3|25851.3|25871.3|25851.3|4
1731002390000|2024-11-07 17:59:50|25871.6|25851.6|25873.8|25853.8|25873.8|25853.8|25871.6|25851.6|14
1731002400000|2024-11-07 18:00:00|25871.3|25851.3|25853.4|25833.4|25877.7|25851.3|25853.1|25833.1|23
1731002410000|2024-11-07 18:00:10|25851.3|25831.3|25848.8|25828.8|25851.3|25831.3|25848.8|25828.8|10
1731002420000|2024-11-07 18:00:20|25850.6|25830.6|25850.6|25830.6|25850.6|25830.6|25850.6|25830.6|1
1731002430000|2024-11-07 18:00:30|25848.4|25828.4|25850.6|25830.6|25850.6|25830.6|25848.4|25828.4|4
1731002440000|2024-11-07 18:00:40|||||||||5
1731002450000|2024-11-07 18:00:50|25848.4|25828.4|25846.3|25826.3|25848.8|25828.8|25846.3|25826.3|2
1731002460000|2024-11-07 18:01:00|25845.9|25825.9|25845.9|25825.9|25845.9|25825.9|25845.9|25825.9|6
1731002470000|2024-11-07 18:01:10|25845.2|25825.2|25843.1|25823.1|25845.2|25825.2|25843.1|25823.1|6
1731002480000|2024-11-07 18:01:20|25843.4|25823.4|25843.4|25823.4|25843.4|25823.4|25843.4|25823.4|6
1731002490000|2024-11-07 18:01:30|25842.7|25822.7|25842.7|25822.7|25842.7|25822.7|25842.7|25822.7|3
1731002510000|2024-11-07 18:01:50|25838.4|25818.4|25836.3|25816.3|25838.4|25818.4|25836.3|25816.3|8
1731002520000|2024-11-07 18:02:00|25834.1|25814.1|25840.9|25820.9|25840.9|25820.9|25834.1|25814.1|11
1731002530000|2024-11-07 18:02:10|25841.2|25821.2|25845.6|25825.6|25845.6|25825.6|25841.2|25821.2|10
1731002540000|2024-11-07 18:02:20|25845.9|25825.9|25846.2|25826.2|25846.2|25826.2|25845.9|25825.9|5
1731002550000|2024-11-07 18:02:30|||||||||2
1731002560000|2024-11-07 18:02:40|25845.9|25825.9|25843.7|25823.7|25845.9|25825.9|25843.7|25823.7|4
1731002570000|2024-11-07 18:02:50|25841.2|25821.2|25841.2|25821.2|25841.2|25821.2|25841.2|25821.2|0
1731002580000|2024-11-07 18:03:00|25840.9|25820.9|25838.4|25818.4|25840.9|25820.9|25838.4|25818.4|2
1731002590000|2024-11-07 18:03:10|||||||||3
1731002600000|2024-11-07 18:03:20|25838.1|25818.1|25873.7|25813.7|25875.9|25818.1|25835.9|25800.4|43
1731002610000|2024-11-07 18:03:30|25873.4|25813.4|25843.7|25823.7|25873.4|25837.7|25843.7|25813.4|11
1731002630000|2024-11-07 18:03:50|||||||||4
1731002640000|2024-11-07 18:04:00|25841.2|25821.2|25841.2|25821.2|25841.2|25821.2|25841.2|25821.2|6
1731002650000|2024-11-07 18:04:10|||||||||1
1731002710000|2024-11-07 18:05:10|25843.7|25823.7|25827.1|25807.1|25843.7|25823.7|25827.1|25807.1|5
1731002720000|2024-11-07 18:05:20|25827.4|25807.4|25825.9|25805.9|25827.4|25807.4|25823.1|25803.1|3
1731002730000|2024-11-07 18:05:30|25830.6|25810.6|25830.6|25810.6|25830.6|25810.6|25830.6|25810.6|2
1731002740000|2024-11-07 18:05:40|25833.1|25813.1|25835.9|25815.9|25835.9|25815.9|25833.1|25813.1|4
1731002750000|2024-11-07 18:05:50|25839.1|25819.1|25839.4|25819.4|25839.4|25819.4|25839.1|25819.1|0
1731002780000|2024-11-07 18:06:20|25839.1|25819.1|25840.9|25820.9|25840.9|25820.9|25839.1|25819.1|7
1731002790000|2024-11-07 18:06:30|25840.6|25820.6|25840.9|25820.9|25840.9|25820.9|25840.6|25820.6|2
1731002810000|2024-11-07 18:06:50|25840.6|25820.6|25840.9|25820.9|25840.9|25820.9|25840.6|25820.6|4
1731002830000|2024-11-07 18:07:10|25843.1|25823.1|25843.4|25823.4|25843.4|25823.4|25843.1|25823.1|0
1731002840000|2024-11-07 18:07:20|||||||||2
1731002850000|2024-11-07 18:07:30|||||||||1
1731002870000|2024-11-07 18:07:50|||||||||1
1731002940000|2024-11-07 18:09:00|25843.7|25823.7|25848.7|25828.7|25848.7|25828.7|25843.7|25823.7|8
1731002950000|2024-11-07 18:09:10|25851.6|25831.6|25861.2|25841.2|25861.2|25841.2|25851.6|25831.6|3
1731002960000|2024-11-07 18:09:20|25860.9|25840.9|25864.1|25844.1|25864.1|25844.1|25860.9|25840.9|9
1731002970000|2024-11-07 18:09:30|25866.2|25846.2|25868.7|25848.7|25868.7|25848.7|25866.2|25846.2|8
1731002980000|2024-11-07 18:09:40|25870.6|25850.6|25863.7|25843.7|25870.6|25850.6|25863.4|25843.4|5
1731002990000|2024-11-07 18:09:50|25863.4|25843.4|25861.2|25841.2|25863.4|25843.4|25861.2|25841.2|2
1731003000000|2024-11-07 18:10:00|25860.9|25840.9|25858.4|25838.4|25860.9|25840.9|25858.4|25838.4|2
1731003010000|2024-11-07 18:10:10|25857.7|25837.7|25841.2|25821.2|25857.7|25837.7|25841.2|25821.2|10
1731003020000|2024-11-07 18:10:20|25840.9|25820.9|25841.2|25821.2|25843.1|25823.1|25840.9|25820.9|23
1731003030000|2024-11-07 18:10:30|25843.4|25823.4|25858.7|25838.7|25858.7|25838.7|25843.4|25823.4|5
1731003040000|2024-11-07 18:10:40|25858.4|25838.4|25858.4|25838.4|25858.4|25838.4|25858.4|25838.4|1
1731003060000|2024-11-07 18:11:00|25858.7|25838.7|25858.7|25838.7|25858.7|25838.7|25858.7|25838.7|0
1731003080000|2024-11-07 18:11:20|25858.4|25838.4|25855.9|25835.9|25858.4|25838.4|25855.9|25835.9|8
1731003100000|2024-11-07 18:11:40|25856.2|25836.2|25860.9|25840.9|25860.9|25840.9|25856.2|25836.2|3
1731003110000|2024-11-07 18:11:50|25858.7|25838.7|25855.6|25835.6|25858.7|25838.7|25855.6|25835.6|2
1731003130000|2024-11-07 18:12:10|25857.7|25837.7|25858.4|25838.4|25858.4|25838.4|25857.7|25837.7|5
1731003170000|2024-11-07 18:12:50|25860.6|25840.6|25860.6|25840.6|25860.6|25840.6|25860.6|25840.6|0
1731003180000|2024-11-07 18:13:00|||||||||3
1731003200000|2024-11-07 18:13:20|25858.4|25838.4|25855.9|25835.9|25858.4|25838.4|25855.6|25835.6|6
1731003210000|2024-11-07 18:13:30|25858.1|25838.1|25858.1|25838.1|25858.1|25838.1|25858.1|25838.1|0
1731003220000|2024-11-07 18:13:40|25858.4|25838.4|25860.9|25840.9|25860.9|25840.9|25858.4|25838.4|4
1731003240000|2024-11-07 18:14:00|25863.4|25843.4|25866.2|25846.2|25866.6|25846.6|25863.4|25843.4|8
1731003250000|2024-11-07 18:14:10|||||||||1
1731003260000|2024-11-07 18:14:20|25865.9|25845.9|25865.9|25845.9|25865.9|25845.9|25865.9|25845.9|2
1731003270000|2024-11-07 18:14:30|25863.4|25843.4|25863.4|25843.4|25863.4|25843.4|25863.4|25843.4|1
1731003280000|2024-11-07 18:14:40|25863.7|25843.7|25868.4|25848.4|25868.4|25848.4|25863.7|25843.7|3
1731003300000|2024-11-07 18:15:00|25866.2|25846.2|25865.9|25845.9|25866.2|25846.2|25865.9|25845.9|5
1731003310000|2024-11-07 18:15:10|25868.1|25848.1|25868.7|25848.7|25868.7|25848.7|25868.1|25848.1|1
1731003320000|2024-11-07 18:15:20|25873.4|25853.4|25885.9|25865.9|25885.9|25865.9|25873.4|25853.4|3
1731003330000|2024-11-07 18:15:30|25885.2|25865.2|25885.2|25865.2|25885.2|25865.2|25885.2|25865.2|16
1731003340000|2024-11-07 18:15:40|25883.1|25863.1|25883.1|25863.1|25883.1|25863.1|25883.1|25863.1|1
1731003360000|2024-11-07 18:16:00|25878.4|25858.4|25878.4|25858.4|25878.4|25858.4|25878.4|25858.4|2
1731003370000|2024-11-07 18:16:10|25878.1|25858.1|25875.9|25855.9|25878.1|25858.1|25875.9|25855.9|0
1731003380000|2024-11-07 18:16:20|||||||||1
1731003390000|2024-11-07 18:16:30|||||||||2
1731003400000|2024-11-07 18:16:40|25876.2|25856.2|25878.4|25858.4|25878.4|25858.4|25876.2|25856.2|3
1731003420000|2024-11-07 18:17:00|25880.6|25860.6|25881.6|25861.6|25881.6|25861.6|25880.6|25860.6|2
1731003430000|2024-11-07 18:17:10|25888.4|25868.4|25888.4|25868.4|25888.4|25868.4|25888.4|25868.4|4
1731003440000|2024-11-07 18:17:20|||||||||1
1731003450000|2024-11-07 18:17:30|||||||||1
1731003460000|2024-11-07 18:17:40|25884.1|25864.1|25884.1|25864.1|25884.1|25864.1|25884.1|25864.1|1
1731003480000|2024-11-07 18:18:00|||||||||1
1731003500000|2024-11-07 18:18:20|||||||||1
1731003510000|2024-11-07 18:18:30|25881.2|25861.2|25881.2|25861.2|25881.2|25861.2|25881.2|25861.2|2
1731003520000|2024-11-07 18:18:40|25883.4|25863.4|25883.4|25863.4|25883.4|25863.4|25883.4|25863.4|0
1731003530000|2024-11-07 18:18:50|||||||||1
1731003550000|2024-11-07 18:19:10|25881.2|25861.2|25878.1|25858.1|25881.2|25861.2|25878.1|25858.1|2
1731003570000|2024-11-07 18:19:30|25878.4|25858.4|25878.4|25858.4|25878.4|25858.4|25878.4|25858.4|1
1731003590000|2024-11-07 18:19:50|||||||||3
1731003600000|2024-11-07 18:20:00|25880.6|25860.6|25880.6|25860.6|25880.6|25860.6|25880.6|25860.6|0
1731003620000|2024-11-07 18:20:20|25880.9|25860.9|25880.9|25860.9|25880.9|25860.9|25880.9|25860.9|7
1731003630000|2024-11-07 18:20:30|25883.1|25863.1|25878.1|25858.1|25883.1|25863.1|25878.1|25858.1|7
1731003640000|2024-11-07 18:20:40|25870.9|25850.9|25868.4|25848.4|25870.9|25850.9|25866.2|25846.2|1
1731003650000|2024-11-07 18:20:50|25868.7|25848.7|25868.7|25848.7|25868.7|25848.7|25868.7|25848.7|4
1731003660000|2024-11-07 18:21:00|25868.1|25848.1|25858.1|25838.1|25868.1|25848.1|25857.7|25837.7|8
1731003670000|2024-11-07 18:21:10|25857.7|25837.7|25858.1|25838.1|25858.1|25838.1|25857.7|25837.7|1
1731003680000|2024-11-07 18:21:20|25857.7|25837.7|25857.7|25837.7|25858.1|25838.1|25857.7|25837.7|3
1731003690000|2024-11-07 18:21:30|25855.2|25835.2|25855.6|25835.6|25855.6|25835.6|25855.2|25835.2|2
1731003700000|2024-11-07 18:21:40|25853.4|25833.4|25848.1|25828.1|25853.4|25833.4|25848.1|25828.1|3
1731003710000|2024-11-07 18:21:50|25847.7|25827.7|25843.1|25823.1|25847.7|25827.7|25843.1|25823.1|6
1731003720000|2024-11-07 18:22:00|25843.4|25823.4|25843.4|25823.4|25843.4|25823.4|25843.4|25823.4|4
1731003730000|2024-11-07 18:22:10|25843.1|25823.1|25835.9|25815.9|25843.1|25823.1|25835.9|25815.9|10
1731003740000|2024-11-07 18:22:20|25838.1|25818.1|25838.1|25818.1|25838.1|25818.1|25838.1|25818.1|5
1731003750000|2024-11-07 18:22:30|25835.9|25815.9|25838.1|25818.1|25838.4|25818.4|25835.9|25815.9|6
1731003760000|2024-11-07 18:22:40|25835.6|25815.6|25832.7|25812.7|25835.6|25815.6|25832.7|25812.7|5
1731003770000|2024-11-07 18:22:50|25830.2|25810.2|25825.6|25805.6|25830.2|25810.2|25825.6|25805.6|5
1731003780000|2024-11-07 18:23:00|25825.2|25805.2|25815.6|25795.6|25825.2|25805.2|25815.6|25795.6|50
1731003790000|2024-11-07 18:23:10|25813.4|25793.4|25813.4|25793.4|25813.4|25793.4|25813.4|25793.4|16
1731003800000|2024-11-07 18:23:20|25811.2|25791.2|25808.4|25788.4|25811.2|25791.2|25808.4|25788.4|14
1731003810000|2024-11-07 18:23:30|25808.1|25788.1|25808.1|25788.1|25808.1|25788.1|25808.1|25788.1|4
1731003820000|2024-11-07 18:23:40|25808.4|25788.4|25805.9|25785.9|25808.4|25788.4|25805.6|25785.6|13
1731003830000|2024-11-07 18:23:50|25805.6|25785.6|25803.7|25783.7|25805.6|25785.6|25803.7|25783.7|13
1731003840000|2024-11-07 18:24:00|25805.9|25785.9|25789.1|25769.1|25805.9|25785.9|25788.4|25768.4|15
1731003850000|2024-11-07 18:24:10|25793.4|25773.4|25793.4|25773.4|25795.9|25775.9|25790.9|25770.9|11
1731003860000|2024-11-07 18:24:20|25793.7|25773.7|25795.9|25775.9|25795.9|25775.9|25793.7|25773.7|12
1731003870000|2024-11-07 18:24:30|25798.1|25778.1|25806.2|25786.2|25806.2|25786.2|25798.1|25778.1|7
1731003880000|2024-11-07 18:24:40|25808.4|25788.4|25808.7|25788.7|25813.7|25793.7|25806.2|25786.2|23
1731003890000|2024-11-07 18:24:50|25809.1|25789.1|25805.9|25785.9|25811.2|25791.2|25805.9|25785.9|16
1731003900000|2024-11-07 18:25:00|25806.2|25786.2|25808.7|25788.7|25808.7|25788.7|25806.2|25786.2|0
1731003910000|2024-11-07 18:25:10|25808.4|25788.4|25808.4|25788.4|25808.4|25788.4|25808.4|25788.4|2
1731003920000|2024-11-07 18:25:20|25810.9|25790.9|25810.9|25790.9|25810.9|25790.9|25810.9|25790.9|2
1731003930000|2024-11-07 18:25:30|25808.7|25788.7|25811.2|25791.2|25811.2|25791.2|25808.7|25788.7|0
1731003940000|2024-11-07 18:25:40|25811.6|25791.6|25803.4|25783.4|25823.7|25803.7|25803.4|25783.4|36
1731003950000|2024-11-07 18:25:50|25801.2|25781.2|25801.2|25781.2|25801.2|25781.2|25801.2|25781.2|4
1731003960000|2024-11-07 18:26:00|25801.6|25781.6|25813.4|25793.4|25815.9|25795.9|25801.6|25781.6|7
1731003970000|2024-11-07 18:26:10|25813.7|25793.7|25816.2|25796.2|25816.2|25796.2|25813.7|25793.7|1
1731003980000|2024-11-07 18:26:20|25815.9|25795.9|25811.2|25791.2|25815.9|25795.9|25811.2|25791.2|11
1731003990000|2024-11-07 18:26:30|||||||||1
1731004000000|2024-11-07 18:26:40|25810.9|25790.9|25810.9|25790.9|25810.9|25790.9|25810.9|25790.9|2
1731004010000|2024-11-07 18:26:50|||||||||7
1731004020000|2024-11-07 18:27:00|25808.4|25788.4|25808.4|25788.4|25808.4|25788.4|25808.1|25788.1|7
1731004030000|2024-11-07 18:27:10|25806.2|25786.2|25809.1|25789.1|25809.1|25789.1|25806.2|25786.2|5
1731004040000|2024-11-07 18:27:20|25806.2|25786.2|25821.2|25801.2|25821.6|25801.6|25806.2|25786.2|6
1731004050000|2024-11-07 18:27:30|||||||||3
1731004060000|2024-11-07 18:27:40|25820.9|25800.9|25820.9|25800.9|25820.9|25800.9|25820.9|25800.9|1
1731004070000|2024-11-07 18:27:50|25821.2|25801.2|25820.9|25800.9|25823.4|25803.4|25820.9|25800.9|2
1731004080000|2024-11-07 18:28:00|25823.1|25803.1|25800.9|25780.9|25823.1|25803.1|25800.9|25780.9|5
1731004090000|2024-11-07 18:28:10|25798.4|25778.4|25798.7|25778.7|25798.7|25778.7|25798.4|25778.4|1
1731004100000|2024-11-07 18:28:20|25801.2|25781.2|25803.7|25783.7|25803.7|25783.7|25801.2|25781.2|2
1731004110000|2024-11-07 18:28:30|25805.9|25785.9|25808.4|25788.4|25808.4|25788.4|25805.9|25785.9|3
1731004120000|2024-11-07 18:28:40|25810.9|25790.9|25811.2|25791.2|25811.2|25791.2|25810.9|25790.9|4
1731004130000|2024-11-07 18:28:50|25806.2|25786.2|25803.7|25783.7|25806.2|25786.2|25803.7|25783.7|8
1731004140000|2024-11-07 18:29:00|25805.9|25785.9|25805.9|25785.9|25805.9|25785.9|25805.9|25785.9|6
1731004160000|2024-11-07 18:29:20|25805.6|25785.6|25821.9|25801.9|25821.9|25801.9|25800.9|25780.9|235
1731004170000|2024-11-07 18:29:30|25822.2|25802.2|25826.6|25806.6|25826.6|25806.6|25822.2|25802.2|3
1731004180000|2024-11-07 18:29:40|25826.2|25806.2|25816.6|25796.6|25826.2|25806.2|25816.6|25784.1|22
1731004190000|2024-11-07 18:29:50|25826.2|25786.2|25818.7|25798.7|25826.2|25798.7|25814.1|25786.2|20
1731057300000|2024-11-08 09:15:00|25778.9|25738.9|25833.6|25793.6|25858|25808.3|25778.9|25736.4|60
1731057310000|2024-11-08 09:15:10|25831.1|25791.1|25831.1|25811.1|25838.6|25811.1|25831.1|25791.1|79
1731057320000|2024-11-08 09:15:20|25831.4|25811.4|25866.4|25846.4|25869.3|25846.4|25831.4|25806.4|18
1731057330000|2024-11-08 09:15:30|25868.9|25848.9|25860.8|25840.8|25868.9|25848.9|25860.8|25840.8|29
1731057340000|2024-11-08 09:15:40|25868|25828|25853.6|25813.6|25868|25828|25853.6|25813.6|10
1731057350000|2024-11-08 09:15:50|25843.3|25823.3|25851.4|25811.4|25851.4|25823.3|25841.1|25811.4|5
1731057360000|2024-11-08 09:16:00|25855.8|25815.8|25843.9|25823.9|25855.8|25828.9|25843.6|25815.8|7
1731057370000|2024-11-08 09:16:10|25846.1|25826.1|25848.3|25828.3|25848.3|25828.3|25846.1|25826.1|7
1731057380000|2024-11-08 09:16:20|25848.6|25828.6|25843.6|25823.6|25848.6|25828.6|25843.6|25823.6|8
1731057390000|2024-11-08 09:16:30|25843.9|25823.9|25843.9|25823.9|25843.9|25823.9|25843.9|25823.9|13
1731057400000|2024-11-08 09:16:40|25841.4|25821.4|25841.4|25821.4|25841.4|25821.4|25841.4|25821.4|0
1731057410000|2024-11-08 09:16:50|25841.1|25821.1|25841.1|25821.1|25841.1|25821.1|25841.1|25821.1|1
1731057420000|2024-11-08 09:17:00|25846.1|25806.1|25840.5|25780.5|25846.1|25808.9|25828.9|25780.5|10
1731057430000|2024-11-08 09:17:10|25838.6|25778.6|25833.6|25773.6|25838.6|25778.6|25833.6|25773.6|1
1731057440000|2024-11-08 09:17:20|25806.1|25786.1|25786.1|25746.1|25806.1|25786.1|25786.1|25746.1|14
1731057450000|2024-11-08 09:17:30|||||||||3
1731057470000|2024-11-08 09:17:50|25791.8|25751.8|25794.3|25754.3|25794.6|25754.6|25791.8|25751.8|7
1731057480000|2024-11-08 09:18:00|25798.6|25758.6|25794.6|25774.6|25816.1|25774.6|25794.6|25756.1|4
1731057490000|2024-11-08 09:18:10|25801.1|25781.1|25801.1|25781.1|25801.1|25781.1|25801.1|25781.1|6
1731057500000|2024-11-08 09:18:20|25811.1|25791.1|25830.8|25810.8|25830.8|25810.8|25811.1|25791.1|2
1731057510000|2024-11-08 09:18:30|25831.1|25811.1|25816.1|25796.1|25831.1|25811.1|25816.1|25796.1|1
1731057520000|2024-11-08 09:18:40|25811.1|25791.1|25800.5|25780.5|25811.1|25791.1|25800.5|25780.5|6
1731057530000|2024-11-08 09:18:50|25793.9|25773.9|25793.6|25773.6|25793.9|25773.9|25793.6|25773.6|3
1731057540000|2024-11-08 09:19:00|||||||||2
1731057550000|2024-11-08 09:19:10|||||||||4
1731057560000|2024-11-08 09:19:20|25791.4|25771.4|25791.4|25771.4|25791.4|25771.4|25791.4|25771.4|1
1731057570000|2024-11-08 09:19:30|25790.8|25770.8|25790.8|25770.8|25790.8|25770.8|25790.8|25770.8|1
1731057580000|2024-11-08 09:19:40|25788.6|25768.6|25798|25758|25798|25768.6|25788.6|25758|0
1731057590000|2024-11-08 09:19:50|25786.4|25746.4|25759.8|25739.8|25786.4|25748|25759.8|25732.3|19
1731057600000|2024-11-08 09:20:00|25753.3|25733.3|25774.3|25754.3|25781.4|25754.3|25753.3|25729.6|4
1731057610000|2024-11-08 09:20:10|25791.4|25751.4|25780.8|25760.8|25791.4|25760.8|25780.8|25751.4|19
1731057620000|2024-11-08 09:20:20|25787.1|25747.1|25783.9|25763.9|25791.4|25763.9|25783.9|25747.1|1
1731057630000|2024-11-08 09:20:30|25786.1|25766.1|25783.3|25763.3|25786.1|25766.1|25783.3|25763.3|22
1731057640000|2024-11-08 09:20:40|25780.8|25760.8|25780.8|25760.8|25780.8|25760.8|25780.8|25760.8|3
1731057650000|2024-11-08 09:20:50|25771.1|25751.1|25778.6|25738.6|25778.6|25751.1|25768.9|25738.6|4
1731057660000|2024-11-08 09:21:00|25768.9|25748.9|25768.9|25748.9|25768.9|25748.9|25768.9|25748.9|0
1731057670000|2024-11-08 09:21:10|25784.3|25744.3|25784.3|25744.3|25784.3|25744.3|25784.3|25744.3|20
1731057680000|2024-11-08 09:21:20|||||||||2
1731057690000|2024-11-08 09:21:30|25783.9|25743.9|25763.6|25743.6|25783.9|25753.3|25763.6|25743.6|4
1731057700000|2024-11-08 09:21:40|25763.3|25743.3|25758.6|25738.6|25763.3|25743.3|25758.6|25738.6|5
1731057710000|2024-11-08 09:21:50|25756.4|25736.4|25756.1|25736.1|25756.4|25736.4|25756.1|25736.1|1
1731057720000|2024-11-08 09:22:00|25753.6|25733.6|25756.8|25736.8|25756.8|25736.8|25753.6|25733.6|5
1731057730000|2024-11-08 09:22:10|25761.1|25741.1|25773.6|25753.6|25773.6|25753.6|25761.1|25741.1|7
1731057740000|2024-11-08 09:22:20|25773.9|25753.9|25776.1|25756.1|25776.1|25756.1|25773.9|25753.9|1
1731057760000|2024-11-08 09:22:40|25776.4|25756.4|25776.4|25756.4|25776.4|25756.4|25776.4|25756.4|1
1731057770000|2024-11-08 09:22:50|||||||||1
1731057780000|2024-11-08 09:23:00|25778.6|25758.6|25778.6|25758.6|25778.6|25758.6|25778.6|25758.6|2
1731057800000|2024-11-08 09:23:20|25781.1|25761.1|25781.1|25761.1|25781.1|25761.1|25781.1|25761.1|3
1731057810000|2024-11-08 09:23:30|25780.8|25760.8|25780.8|25760.8|25780.8|25760.8|25780.8|25760.8|2
1731057820000|2024-11-08 09:23:40|25778.6|25758.6|25778.6|25758.6|25778.6|25758.6|25778.6|25758.6|0
1731057830000|2024-11-08 09:23:50|||||||||2
1731057840000|2024-11-08 09:24:00|25776.4|25756.4|25778.6|25758.6|25778.6|25758.6|25776.4|25756.4|0
1731057890000|2024-11-08 09:24:50|25780.8|25760.8|25791.4|25751.4|25791.4|25760.8|25780.8|25751.4|4
1731057900000|2024-11-08 09:25:00|25795.8|25755.8|25783.6|25763.6|25795.8|25763.6|25783.6|25753.6|1
1731057950000|2024-11-08 09:25:50|25783.9|25763.9|25783.6|25763.6|25783.9|25763.9|25783.6|25763.6|0
1731057960000|2024-11-08 09:26:00|25783.9|25763.9|25786.1|25766.1|25786.1|25766.1|25783.9|25763.9|4
1731057970000|2024-11-08 09:26:10|||||||||4
1731057980000|2024-11-08 09:26:20|25788.3|25768.3|25806.4|25786.4|25806.4|25786.4|25788.3|25768.3|1
1731057990000|2024-11-08 09:26:30|25808.6|25788.6|25808.3|25788.3|25808.6|25788.6|25808.3|25788.3|1
1731058000000|2024-11-08 09:26:40|25807.7|25787.7|25798.3|25778.3|25807.7|25787.7|25798.3|25778.3|2
1731058010000|2024-11-08 09:26:50|25798|25778|25795.5|25775.5|25798|25778|25795.5|25775.5|0
1731058020000|2024-11-08 09:27:00|25796.1|25776.1|25795.8|25775.8|25798.3|25778.3|25795.8|25775.8|0
1731058030000|2024-11-08 09:27:10|25793.6|25773.6|25795.8|25775.8|25795.8|25775.8|25793.6|25773.6|4
1731058040000|2024-11-08 09:27:20|25798.3|25778.3|25800.8|25780.8|25800.8|25780.8|25798.3|25778.3|4
1731058050000|2024-11-08 09:27:30|25801.1|25781.1|25800.8|25780.8|25801.1|25781.1|25800.8|25780.8|1
1731058060000|2024-11-08 09:27:40|||||||||1
1731058070000|2024-11-08 09:27:50|25800.5|25780.5|25798.3|25778.3|25800.5|25780.5|25798.3|25778.3|0
1731058080000|2024-11-08 09:28:00|25798.6|25778.6|25796.1|25776.1|25800.8|25780.8|25796.1|25776.1|3
1731058090000|2024-11-08 09:28:10|25795.8|25775.8|25791.1|25771.1|25795.8|25775.8|25791.1|25771.1|0
1731058100000|2024-11-08 09:28:20|25791.4|25771.4|25791.4|25771.4|25791.4|25771.4|25791.4|25771.4|1
1731058110000|2024-11-08 09:28:30|25793.6|25773.6|25795.8|25775.8|25795.8|25775.8|25793.6|25773.6|2
1731058120000|2024-11-08 09:28:40|25793.3|25773.3|25793.3|25773.3|25793.3|25773.3|25793.3|25773.3|0
1731058150000|2024-11-08 09:29:10|25793|25773|25786.1|25766.1|25793|25773|25786.1|25766.1|3
1731058170000|2024-11-08 09:29:30|25788.3|25768.3|25785.8|25765.8|25788.3|25768.3|25785.8|25765.8|0
1731058240000|2024-11-08 09:30:40|||||||||3
1731058290000|2024-11-08 09:31:30|25775.8|25755.8|25775.8|25755.8|25775.8|25755.8|25775.8|25755.8|9
1731058300000|2024-11-08 09:31:40|25773.6|25753.6|25775.8|25755.8|25775.8|25755.8|25773.6|25753.6|5
1731058320000|2024-11-08 09:32:00|25775.5|25755.5|25775.5|25755.5|25775.5|25755.5|25775.5|25755.5|1
1731058330000|2024-11-08 09:32:10|25771.1|25751.1|25771.1|25751.1|25771.1|25751.1|25771.1|25751.1|1
1731058350000|2024-11-08 09:32:30|25773.3|25753.3|25773.3|25753.3|25773.3|25753.3|25773.3|25753.3|4
1731058360000|2024-11-08 09:32:40|25771.1|25751.1|25776.1|25756.1|25776.1|25756.1|25771.1|25751.1|2
1731058370000|2024-11-08 09:32:50|25776.4|25756.4|25776.4|25756.4|25776.4|25756.4|25776.4|25756.4|1
1731058380000|2024-11-08 09:33:00|25778.6|25758.6|25816.1|25796.1|25818|25798|25778.6|25758.6|3
1731058390000|2024-11-08 09:33:10|25815.8|25795.8|25818.3|25798.3|25818.3|25798.3|25815.8|25795.8|0
1731058400000|2024-11-08 09:33:20|25828.6|25788.6|25823.6|25803.6|25828.6|25803.6|25821.1|25788.6|2
1731058410000|2024-11-08 09:33:30|||||||||1
1731058420000|2024-11-08 09:33:40|25823.3|25803.3|25821.1|25801.1|25823.3|25803.3|25821.1|25801.1|0
1731058430000|2024-11-08 09:33:50|25821.4|25801.4|25826.1|25806.1|25826.1|25806.1|25821.4|25801.4|2
1731058440000|2024-11-08 09:34:00|||||||||2
1731058450000|2024-11-08 09:34:10|25825.5|25805.5|25825.8|25785.8|25825.8|25805.5|25816.4|25785.8|0
1731058460000|2024-11-08 09:34:20|||||||||2
1731058470000|2024-11-08 09:34:30|25820.8|25780.8|25800.8|25780.8|25820.8|25787.7|25800.8|25778.3|5
1731058480000|2024-11-08 09:34:40|25800.5|25780.5|25800.5|25780.5|25800.5|25780.5|25800.5|25780.5|1
1731058500000|2024-11-08 09:35:00|25798.3|25778.3|25796.1|25776.1|25798.3|25778.3|25796.1|25776.1|0
1731058510000|2024-11-08 09:35:10|25793.3|25773.3|25793.3|25773.3|25793.3|25773.3|25793.3|25773.3|0
1731058550000|2024-11-08 09:35:50|25788.6|25768.6|25788.6|25768.6|25788.6|25768.6|25788.6|25768.6|0
1731058560000|2024-11-08 09:36:00|25787.6|25767.6|25787.6|25767.6|25787.6|25767.6|25787.6|25767.6|1
1731058570000|2024-11-08 09:36:10|25795.1|25755.1|25776.4|25756.4|25795.1|25765.1|25776.4|25755.1|0
1731058590000|2024-11-08 09:36:30|25776.7|25756.7|25776.7|25756.7|25776.7|25756.7|25776.7|25756.7|0
1731058600000|2024-11-08 09:36:40|25781.1|25761.1|25781.1|25761.1|25781.1|25761.1|25776.7|25756.7|1
1731058610000|2024-11-08 09:36:50|25781.4|25761.4|25783.9|25763.9|25783.9|25763.9|25781.4|25761.4|0
1731058620000|2024-11-08 09:37:00|25783.6|25763.6|25796.1|25776.1|25796.1|25776.1|25783.6|25763.6|6
1731058630000|2024-11-08 09:37:10|25796.7|25776.7|25803.9|25783.9|25803.9|25783.9|25796.7|25776.7|0
1731058640000|2024-11-08 09:37:20|25804.2|25784.2|25804.2|25784.2|25804.2|25784.2|25804.2|25784.2|0
1731058650000|2024-11-08 09:37:30|25808.9|25788.9|25808.9|25788.9|25808.9|25788.9|25808.9|25788.9|10
1731058660000|2024-11-08 09:37:40|25809.2|25789.2|25809.2|25789.2|25809.2|25789.2|25809.2|25789.2|1
1731058670000|2024-11-08 09:37:50|25806.4|25786.4|25811.1|25791.1|25811.1|25791.1|25806.4|25786.4|2
1731058680000|2024-11-08 09:38:00|25815.8|25795.8|25833.6|25813.6|25833.6|25813.6|25815.8|25795.8|3
1731058690000|2024-11-08 09:38:10|25835.8|25815.8|25836.1|25816.1|25840.8|25820.8|25835.8|25815.8|4
1731058720000|2024-11-08 09:38:40|25835.8|25815.8|25835.8|25815.8|25835.8|25815.8|25835.8|25815.8|0
1731058730000|2024-11-08 09:38:50|25833.6|25813.6|25831.1|25811.1|25833.6|25813.6|25831.1|25811.1|10
1731058740000|2024-11-08 09:39:00|25828.6|25808.6|25828.6|25808.6|25828.6|25808.6|25828.6|25808.6|2
1731058750000|2024-11-08 09:39:10|25826.4|25806.4|25826.1|25806.1|25826.4|25806.4|25826.1|25806.1|0
1731058760000|2024-11-08 09:39:20|25826.4|25806.4|25828.3|25808.3|25828.3|25808.3|25825.8|25805.8|0
1731058780000|2024-11-08 09:39:40|25828|25808|25823.6|25803.6|25828|25808|25823.6|25803.6|0
1731058790000|2024-11-08 09:39:50|25823.3|25803.3|25820.8|25800.8|25823.3|25803.3|25820.8|25800.8|0
1731058800000|2024-11-08 09:40:00|25820.5|25800.5|25820.5|25800.5|25820.5|25800.5|25820.5|25800.5|0
1731058810000|2024-11-08 09:40:10|25820.8|25800.8|25826.4|25806.4|25826.4|25806.4|25820.8|25800.8|2
1731058830000|2024-11-08 09:40:30|25826.7|25806.7|25829.2|25809.2|25829.2|25809.2|25826.7|25806.7|0
1731058840000|2024-11-08 09:40:40|25827.1|25807.1|25827.1|25807.1|25827.1|25807.1|25827.1|25807.1|0
1731058850000|2024-11-08 09:40:50|25833.9|25813.9|25836.4|25816.4|25836.4|25816.4|25833.9|25813.9|5
1731058860000|2024-11-08 09:41:00|25838.6|25818.6|25838.6|25818.6|25838.6|25818.6|25838.6|25818.6|2
1731058890000|2024-11-08 09:41:30|25841.1|25821.1|25841.1|25821.1|25841.1|25821.1|25841.1|25821.1|0
1731058910000|2024-11-08 09:41:50|25838.6|25818.6|25838.6|25818.6|25838.6|25818.6|25838.6|25818.6|4
1731058920000|2024-11-08 09:42:00|25838.3|25818.3|25833.9|25813.9|25838.3|25818.3|25833.9|25813.9|0
1731058930000|2024-11-08 09:42:10|25834.2|25814.2|25833.9|25813.9|25836.4|25816.4|25833.9|25813.9|0
1731058940000|2024-11-08 09:42:20|25838.6|25818.6|25836.1|25816.1|25838.6|25818.6|25836.1|25816.1|1
1731058950000|2024-11-08 09:42:30|25838.6|25818.6|25838.6|25818.6|25838.6|25818.6|25838.6|25818.6|0
1731058960000|2024-11-08 09:42:40|25838.3|25818.3|25841.1|25821.1|25841.1|25821.1|25836.1|25816.1|0
1731058980000|2024-11-08 09:43:00|25840.8|25820.8|25838.6|25818.6|25840.8|25820.8|25838.6|25818.6|0
1731059010000|2024-11-08 09:43:30|25841.1|25821.1|25841.1|25821.1|25841.1|25821.1|25841.1|25821.1|2
1731059040000|2024-11-08 09:44:00|||||||||4
1731059050000|2024-11-08 09:44:10|25843.3|25823.3|25856.4|25836.4|25856.4|25836.4|25843.3|25823.3|6
1731059060000|2024-11-08 09:44:20|25858.6|25838.6|25873.3|25853.3|25873.3|25853.3|25858.6|25838.6|1
1731059070000|2024-11-08 09:44:30|25871.1|25851.1|25876.1|25856.1|25876.1|25856.1|25871.1|25851.1|2
1731059080000|2024-11-08 09:44:40|25878.6|25858.6|25878.6|25858.6|25878.6|25858.6|25878.6|25858.6|0
1731059100000|2024-11-08 09:45:00|25880.8|25860.8|25903.6|25883.6|25905.8|25885.8|25880.8|25860.8|24
1731059110000|2024-11-08 09:45:10|25901.1|25881.1|25900.8|25880.8|25901.1|25881.1|25896.1|25876.1|6
1731059120000|2024-11-08 09:45:20|||||||||1
1731059130000|2024-11-08 09:45:30|25901.7|25881.7|25911.4|25891.4|25911.4|25891.4|25901.7|25881.7|3
1731059150000|2024-11-08 09:45:50|25916.4|25896.4|25916.4|25896.4|25916.4|25896.4|25916.4|25896.4|2
1731059160000|2024-11-08 09:46:00|25918.6|25898.6|25916.4|25896.4|25918.6|25898.6|25916.4|25896.4|9
1731059170000|2024-11-08 09:46:10|25923.6|25883.6|25898.3|25878.3|25923.6|25883.6|25898.3|25876.4|2
1731059180000|2024-11-08 09:46:20|25898.9|25878.9|25901.1|25881.1|25901.1|25881.1|25898.9|25878.9|3
1731059190000|2024-11-08 09:46:30|25901.4|25881.4|25901.1|25881.1|25903.6|25883.6|25901.1|25881.1|0
1731059200000|2024-11-08 09:46:40|25898.9|25878.9|25903.6|25863.6|25903.6|25878.9|25898.6|25863.6|2
1731059210000|2024-11-08 09:46:50|25901.1|25881.1|25905.5|25885.5|25905.5|25885.5|25901.1|25881.1|4
1731059220000|2024-11-08 09:47:00|25901.1|25881.1|25921.4|25881.4|25921.4|25884.6|25901.1|25881.1|2
1731059230000|2024-11-08 09:47:10|25923.6|25883.6|25923.3|25903.3|25923.6|25903.3|25913.9|25883.6|2
1731059240000|2024-11-08 09:47:20|25921.1|25901.1|25921.1|25901.1|25930.8|25901.1|25921.1|25888.6|10
1731059250000|2024-11-08 09:47:30|25933.6|25893.6|25933.6|25893.6|25933.6|25893.6|25933.6|25893.6|1
1731059260000|2024-11-08 09:47:40|25926.1|25906.1|25926.1|25906.1|25926.1|25906.1|25926.1|25906.1|7
1731059290000|2024-11-08 09:48:10|25931.1|25911.1|25933.3|25913.3|25933.3|25913.3|25931.1|25911.1|4
1731059300000|2024-11-08 09:48:20|25933.9|25913.9|25936.4|25916.4|25936.4|25916.4|25933.9|25913.9|2
1731059310000|2024-11-08 09:48:30|25938.6|25918.6|25943.6|25923.6|25943.6|25923.6|25938.6|25918.6|1
1731059340000|2024-11-08 09:49:00|25943.3|25923.3|25938.6|25918.6|25943.3|25923.3|25938.6|25918.6|2
1731059350000|2024-11-08 09:49:10|25926.1|25906.1|25921.1|25901.1|25926.1|25906.1|25921.1|25901.1|7
1731059390000|2024-11-08 09:49:50|25920.5|25900.5|25916.1|25896.1|25920.5|25900.5|25916.1|25896.1|0
1731059400000|2024-11-08 09:50:00|25915.8|25895.8|25913.6|25893.6|25915.8|25895.8|25913.6|25893.6|1
1731059410000|2024-11-08 09:50:10|25913.3|25893.3|25913.3|25893.3|25913.3|25893.3|25913.3|25893.3|0
1731059420000|2024-11-08 09:50:20|25909.2|25869.2|25909.2|25869.2|25909.2|25869.2|25909.2|25869.2|1
1731059430000|2024-11-08 09:50:30|25907.1|25867.1|25896.4|25876.4|25907.1|25876.4|25896.4|25867.1|0
1731059440000|2024-11-08 09:50:40|25893.3|25873.3|25893.3|25873.3|25893.3|25873.3|25893.3|25873.3|1
1731059460000|2024-11-08 09:51:00|25891.1|25871.1|25891.1|25871.1|25891.1|25871.1|25891.1|25871.1|0
1731059470000|2024-11-08 09:51:10|25890.8|25870.8|25888.6|25868.6|25890.8|25870.8|25888.6|25868.6|0
1731059480000|2024-11-08 09:51:20|25876.4|25856.4|25876.4|25856.4|25876.4|25856.4|25876.4|25856.4|52
1731059490000|2024-11-08 09:51:30|25867.4|25847.4|25870.8|25830.8|25875.8|25847.4|25863.3|25830.8|0
1731059510000|2024-11-08 09:51:50|25861.1|25841.1|25868.6|25828.6|25868.6|25841.1|25861.1|25828.6|0
1731059520000|2024-11-08 09:52:00|25858.9|25838.9|25856.1|25836.1|25866.4|25838.9|25856.1|25826.4|0
1731059530000|2024-11-08 09:52:10|25855.8|25835.8|25855.8|25835.8|25855.8|25835.8|25855.8|25835.8|1
1731059550000|2024-11-08 09:52:30|25853.6|25833.6|25863|25823|25863|25833.6|25853.6|25823|2
1731059560000|2024-11-08 09:52:40|25860.8|25820.8|25860.8|25820.8|25860.8|25820.8|25860.8|25820.8|1
1731059570000|2024-11-08 09:52:50|25854.2|25814.2|25848.3|25828.3|25858.6|25828.3|25843.6|25814.2|6
1731059580000|2024-11-08 09:53:00|25858.6|25818.6|25860.8|25820.8|25860.8|25820.8|25858.6|25818.6|0
1731059600000|2024-11-08 09:53:20|25853.6|25833.6|25853.6|25833.6|25853.6|25833.6|25853.6|25833.6|0
1731059620000|2024-11-08 09:53:40|25853.3|25833.3|25851.1|25831.1|25853.3|25833.3|25851.1|25831.1|0
1731059640000|2024-11-08 09:54:00|25857.1|25837.1|25871.4|25851.4|25871.4|25851.4|25857.1|25837.1|7
1731059650000|2024-11-08 09:54:10|25878.9|25858.9|25881.1|25861.1|25881.1|25861.1|25878.9|25858.9|1
1731059660000|2024-11-08 09:54:20|25883.6|25863.6|25890.8|25850.8|25890.8|25869.2|25883.6|25850.8|1
1731059670000|2024-11-08 09:54:30|25881.1|25861.1|25886.7|25866.7|25890.8|25866.7|25881.1|25850.8|8
1731059680000|2024-11-08 09:54:40|25888.9|25868.9|25891.1|25871.1|25891.1|25871.1|25888.9|25868.9|1
1731059720000|2024-11-08 09:55:20|25893.3|25873.3|25876.1|25856.1|25893.3|25873.3|25876.1|25856.1|8
1731059730000|2024-11-08 09:55:30|25871.1|25851.1|25868.9|25848.9|25871.1|25851.1|25868.9|25848.9|1
1731059740000|2024-11-08 09:55:40|||||||||2
1731059750000|2024-11-08 09:55:50|25866.7|25846.7|25868.9|25848.9|25868.9|25848.9|25866.7|25846.7|1
1731059760000|2024-11-08 09:56:00|25871.1|25851.1|25871.1|25851.1|25871.1|25851.1|25871.1|25851.1|0
1731059770000|2024-11-08 09:56:10|25871.4|25851.4|25873.6|25853.6|25873.6|25853.6|25871.4|25851.4|0
1731059780000|2024-11-08 09:56:20|25871.1|25851.1|25873.6|25853.6|25873.6|25853.6|25871.1|25851.1|0
1731059790000|2024-11-08 09:56:30|25873.3|25853.3|25871.4|25851.4|25873.3|25853.3|25871.4|25851.4|0
1731059800000|2024-11-08 09:56:40|25873.6|25853.6|25873.9|25853.9|25873.9|25853.9|25873.6|25853.6|0
1731059820000|2024-11-08 09:57:00|25876.1|25856.1|25876.1|25856.1|25876.1|25856.1|25876.1|25856.1|0
1731059830000|2024-11-08 09:57:10|25873.9|25853.9|25873.3|25853.3|25873.9|25853.9|25873.3|25853.3|1
1731059840000|2024-11-08 09:57:20|25870.8|25850.8|25868.6|25848.6|25870.8|25850.8|25868.6|25848.6|1
1731059850000|2024-11-08 09:57:30|25868|25848|25866.1|25846.1|25868|25848|25863.6|25843.6|0
1731059860000|2024-11-08 09:57:40|25868.6|25848.6|25880.2|25860.2|25880.2|25860.2|25868.6|25848.6|4
1731059870000|2024-11-08 09:57:50|25882.7|25862.7|25896.7|25876.7|25896.7|25876.7|25882.7|25862.7|2
1731059890000|2024-11-08 09:58:10|25898.9|25878.9|25898.9|25878.9|25898.9|25878.9|25898.9|25878.9|0
1731059900000|2024-11-08 09:58:20|25896.1|25876.1|25898.3|25878.3|25908.6|25878.9|25896.1|25868.6|2
1731059910000|2024-11-08 09:58:30|25896.1|25876.1|25901.1|25881.1|25901.1|25881.1|25896.1|25876.1|0
1731059920000|2024-11-08 09:58:40|25900.5|25880.5|25896.1|25876.1|25900.5|25880.5|25896.1|25876.1|1
1731059940000|2024-11-08 09:59:00|25908.6|25868.6|25898.6|25878.6|25908.6|25878.9|25898.6|25868.6|1
1731059960000|2024-11-08 09:59:20|25898.9|25878.9|25898.3|25878.3|25901.1|25881.1|25898.3|25878.3|1
1731059970000|2024-11-08 09:59:30|25893.9|25873.9|25888.3|25868.3|25893.9|25873.9|25888.3|25868.3|1
1731059980000|2024-11-08 09:59:40|25886.1|25866.1|25886.1|25866.1|25886.1|25866.1|25886.1|25866.1|0
1731060000000|2024-11-08 10:00:00|25885.5|25865.5|25885.5|25865.5|25885.5|25865.5|25885.5|25865.5|0
1731060010000|2024-11-08 10:00:10|25881.1|25861.1|25891.1|25851.1|25891.4|25861.1|25881.1|25851.1|1
1731060020000|2024-11-08 10:00:20|25893.6|25853.6|25893.6|25853.6|25893.6|25853.6|25893.6|25853.6|0
1731060030000|2024-11-08 10:00:30|25895.8|25855.8|25886.1|25866.1|25895.8|25866.1|25886.1|25855.8|0
1731060040000|2024-11-08 10:00:40|25901.1|25861.1|25896.4|25876.4|25901.1|25876.4|25893.9|25861.1|1
1731060060000|2024-11-08 10:01:00|25896.1|25876.1|25915.1|25855.1|25915.1|25876.1|25896.1|25855.1|2
1731060070000|2024-11-08 10:01:10|25903.9|25863.9|25903.9|25863.9|25903.9|25863.9|25903.9|25863.9|0
1731060090000|2024-11-08 10:01:30|25890.8|25850.8|25890.8|25850.8|25890.8|25850.8|25890.8|25850.8|0
1731060100000|2024-11-08 10:01:40|25888.6|25848.6|25878.3|25858.3|25888.6|25858.3|25878.3|25848.6|2
1731060110000|2024-11-08 10:01:50|25873.6|25853.6|25871.4|25851.4|25873.6|25853.6|25871.4|25851.4|0
1731060120000|2024-11-08 10:02:00|25863.3|25843.3|25860.8|25840.8|25863.3|25843.3|25860.8|25840.8|2
1731060140000|2024-11-08 10:02:20|25858.3|25838.3|25858.3|25838.3|25858.3|25838.3|25858.3|25838.3|1
1731060160000|2024-11-08 10:02:40|25858.6|25838.6|25871.1|25851.1|25871.1|25851.1|25858.6|25838.6|2
1731060170000|2024-11-08 10:02:50|25868.3|25848.3|25851.4|25831.4|25868.3|25848.3|25851.4|25831.4|239
1731060180000|2024-11-08 10:03:00|25851.7|25831.7|25837.6|25817.6|25851.7|25831.7|25837.6|25817.6|24
1731060190000|2024-11-08 10:03:10|25836.7|25816.7|25836.4|25816.4|25836.7|25816.7|25836.4|25816.4|2
1731060200000|2024-11-08 10:03:20|25813|25793|25815.1|25775.1|25822.3|25793|25813|25775.1|2
1731060210000|2024-11-08 10:03:30|25805.5|25785.5|25812.3|25792.3|25812.3|25792.3|25805.5|25785.5|0
1731060220000|2024-11-08 10:03:40|25814.8|25794.8|25810.1|25790.1|25814.8|25794.8|25810.1|25790.1|56
1731060230000|2024-11-08 10:03:50|25819.2|25779.2|25808.5|25788.5|25819.2|25788.5|25808.5|25779.2|0
1731060240000|2024-11-08 10:04:00|25806.4|25786.4|25806.7|25766.7|25809.5|25786.4|25806.4|25766.7|0
1731060250000|2024-11-08 10:04:10|25804.5|25764.5|25804.5|25764.5|25804.5|25764.5|25804.5|25764.5|0
1731060270000|2024-11-08 10:04:30|||||||||1
1731060280000|2024-11-08 10:04:40|25794.8|25774.8|25794.8|25774.8|25794.8|25774.8|25794.8|25774.8|0
1731060290000|2024-11-08 10:04:50|25797.3|25777.3|25797.3|25777.3|25797.3|25777.3|25797.3|25777.3|1
1731060300000|2024-11-08 10:05:00|25797.6|25777.6|25797.6|25777.6|25797.6|25777.6|25797.6|25777.6|0
1731060310000|2024-11-08 10:05:10|25798|25778|25800.1|25780.1|25800.1|25780.1|25798|25778|0
1731060330000|2024-11-08 10:05:30|25800.8|25780.8|25805.1|25785.1|25805.1|25785.1|25800.8|25780.8|0
1731060370000|2024-11-08 10:06:10|25811.7|25791.7|25812.3|25792.3|25812.3|25792.3|25811.7|25791.7|1
1731060390000|2024-11-08 10:06:30|25809.8|25789.8|25809.8|25789.8|25809.8|25789.8|25809.8|25789.8|0
1731060410000|2024-11-08 10:06:50|25802.3|25782.3|25791.7|25771.7|25807.3|25782.3|25791.7|25767.3|21
1731060420000|2024-11-08 10:07:00|25791.4|25771.4|25789.8|25769.8|25791.4|25771.4|25788.9|25768.9|3
1731060430000|2024-11-08 10:07:10|25802.3|25762.3|25800.1|25760.1|25802.3|25762.3|25800.1|25760.1|0
1731060440000|2024-11-08 10:07:20|25789.8|25769.8|25787.3|25767.3|25789.8|25769.8|25787.3|25767.3|0
1731060450000|2024-11-08 10:07:30|||||||||1
1731060460000|2024-11-08 10:07:40|25787|25767|25777|25757|25787|25767|25777|25757|5
1731060470000|2024-11-08 10:07:50|||||||||4
1731060480000|2024-11-08 10:08:00|25777.3|25757.3|25777.3|25757.3|25777.3|25757.3|25777.3|25757.3|0
1731060490000|2024-11-08 10:08:10|25777.6|25757.6|25777.6|25757.6|25777.6|25757.6|25777.6|25757.6|3
1731060500000|2024-11-08 10:08:20|25773.3|25753.3|25727.3|25707.3|25773.3|25753.3|25727.3|25707.3|105
1731060510000|2024-11-08 10:08:30|25730.1|25710.1|25723.5|25703.5|25730.5|25710.5|25723.5|25703.5|5
1731060520000|2024-11-08 10:08:40|25723.9|25703.9|25714.8|25694.8|25723.9|25703.9|25714.2|25694.2|10
1731060530000|2024-11-08 10:08:50|25722|25702|25727.3|25707.3|25727.3|25707.3|25722|25702|5
1731060540000|2024-11-08 10:09:00|25731.7|25711.7|25732|25712|25732|25712|25731.7|25711.7|5
1731060550000|2024-11-08 10:09:10|25734.2|25714.2|25733.5|25713.5|25734.2|25714.2|25731.4|25711.4|2
1731060560000|2024-11-08 10:09:20|25735.7|25715.7|25746.7|25726.7|25747|25727|25735.7|25715.7|128
1731060570000|2024-11-08 10:09:30|25747|25727|25749.2|25729.2|25749.2|25729.2|25747|25727|0
1731060580000|2024-11-08 10:09:40|25751.4|25731.4|25767|25747|25774.5|25747|25751.4|25728|96
1731060590000|2024-11-08 10:09:50|25777.3|25737.3|25769.8|25749.8|25777.3|25749.8|25769.8|25737.3|0
1731060600000|2024-11-08 10:10:00|25770.1|25750.1|25780.1|25760.1|25780.1|25760.1|25770.1|25750.1|11
1731060610000|2024-11-08 10:10:10|25784.8|25764.8|25790.1|25770.1|25790.1|25770.1|25784.8|25764.8|10
1731060620000|2024-11-08 10:10:20|25794.5|25774.5|25802.6|25782.6|25802.6|25782.6|25794.5|25774.5|1
1731060630000|2024-11-08 10:10:30|25804.8|25784.8|25815.1|25775.1|25815.1|25784.8|25804.8|25775.1|0
1731060640000|2024-11-08 10:10:40|25808.3|25788.3|25814.8|25794.8|25814.8|25794.8|25808.3|25788.3|1
1731060650000|2024-11-08 10:10:50|25819.8|25799.8|25819.8|25799.8|25819.8|25799.8|25819.8|25799.8|0
1731060680000|2024-11-08 10:11:20|25822.3|25802.3|25822.3|25802.3|25824.5|25804.5|25822.3|25802.3|2
1731060690000|2024-11-08 10:11:30|25820.1|25800.1|25820.1|25800.1|25820.1|25800.1|25820.1|25800.1|0
1731060710000|2024-11-08 10:11:50|||||||||2
1731060720000|2024-11-08 10:12:00|||||||||1
1731060730000|2024-11-08 10:12:10|25819.8|25799.8|25814.5|25774.5|25819.8|25799.8|25804.8|25774.5|2
1731060740000|2024-11-08 10:12:20|25802|25782|25809.2|25769.2|25809.2|25782|25802|25769.2|1
1731060780000|2024-11-08 10:13:00|25798.5|25778.5|25787|25767|25798.5|25778.5|25787|25767|1
1731060790000|2024-11-08 10:13:10|25784.5|25764.5|25782.3|25762.3|25784.5|25764.5|25782.3|25762.3|0
1731060800000|2024-11-08 10:13:20|25782|25762|25779.8|25759.8|25782|25762|25779.8|25759.8|0
1731060810000|2024-11-08 10:13:30|25779.5|25759.5|25775.1|25755.1|25779.5|25759.5|25775.1|25755.1|0
1731060820000|2024-11-08 10:13:40|25774.8|25754.8|25774.8|25754.8|25774.8|25754.8|25774.8|25754.8|0
1731060840000|2024-11-08 10:14:00|25775.1|25755.1|25775.1|25755.1|25775.1|25755.1|25775.1|25755.1|0
1731060880000|2024-11-08 10:14:40|25772.6|25752.6|25772.6|25752.6|25772.6|25752.6|25772.6|25752.6|1
1731060890000|2024-11-08 10:14:50|25772|25752|25770.1|25750.1|25772|25752|25770.1|25750.1|1
1731060910000|2024-11-08 10:15:10|25772.3|25752.3|25787.6|25747.6|25787.6|25752.3|25772.3|25742.9|2
1731060930000|2024-11-08 10:15:30|25787.3|25747.3|25787.3|25747.3|25787.3|25747.3|25787.3|25747.3|0
1731060940000|2024-11-08 10:15:40|25774.8|25754.8|25784.5|25744.5|25784.5|25754.8|25774.8|25744.5|1
1731060990000|2024-11-08 10:16:30|25783.9|25743.9|25783.9|25743.9|25783.9|25743.9|25783.9|25743.9|0
1731061000000|2024-11-08 10:16:40|25781.7|25741.7|25781.7|25741.7|25781.7|25741.7|25781.7|25741.7|0
1731061040000|2024-11-08 10:17:20|25769.8|25749.8|25769.8|25749.8|25769.8|25749.8|25769.8|25749.8|0
1731061050000|2024-11-08 10:17:30|25777.3|25737.3|25777.3|25737.3|25777.3|25737.3|25777.3|25737.3|1
1731061060000|2024-11-08 10:17:40|25764.8|25744.8|25764.8|25744.8|25764.8|25744.8|25762|25742|1
1731061110000|2024-11-08 10:18:30|25765.1|25745.1|25782.6|25762.6|25782.6|25762.6|25765.1|25745.1|1
1731061120000|2024-11-08 10:18:40|25782.9|25762.9|25784.8|25764.8|25787.3|25767.3|25782.9|25762.9|1
1731061130000|2024-11-08 10:18:50|25789.2|25749.2|25789.2|25749.2|25789.2|25749.2|25789.2|25749.2|3
1731061140000|2024-11-08 10:19:00|25782.6|25762.6|25782.6|25762.6|25782.9|25762.9|25782.6|25762.6|11
1731061150000|2024-11-08 10:19:10|25777.9|25757.9|25771.4|25751.4|25777.9|25757.9|25771.4|25751.4|2
1731061160000|2024-11-08 10:19:20|25780.4|25740.4|25780.4|25740.4|25780.4|25740.4|25780.4|25740.4|0
1731061170000|2024-11-08 10:19:30|25778.3|25738.3|25777.3|25737.3|25778.3|25738.3|25777.3|25737.3|0
1731061190000|2024-11-08 10:19:50|||||||||1
1731061230000|2024-11-08 10:20:30|25776.7|25736.7|25759.8|25739.8|25776.7|25739.8|25757.3|25732.3|7
1731061240000|2024-11-08 10:20:40|25759.5|25739.5|25757.3|25737.3|25759.5|25739.5|25757.3|25737.3|0
1731061250000|2024-11-08 10:20:50|25755.7|25735.7|25758.9|25718.9|25758.9|25735.7|25749.2|25718.9|20
1731061260000|2024-11-08 10:21:00|25748.5|25728.5|25748.9|25728.9|25748.9|25728.9|25748.5|25728.5|3
1731061290000|2024-11-08 10:21:30|25749.2|25729.2|25749.2|25729.2|25749.2|25729.2|25749.2|25729.2|0
1731061310000|2024-11-08 10:21:50|25746.7|25726.7|25746.7|25726.7|25746.7|25726.7|25746.7|25726.7|1
1731061320000|2024-11-08 10:22:00|||||||||1
1731061330000|2024-11-08 10:22:10|25744.5|25724.5|25744.5|25724.5|25744.5|25724.5|25744.5|25724.5|0
1731061350000|2024-11-08 10:22:30|25743.9|25723.9|25737|25717|25743.9|25723.9|25737|25717|0
1731061360000|2024-11-08 10:22:40|25736.7|25716.7|25736.4|25716.4|25736.7|25716.7|25736.4|25716.4|0
1731061370000|2024-11-08 10:22:50|25736.7|25716.7|25739.2|25719.2|25739.2|25719.2|25736.7|25716.7|1
1731061380000|2024-11-08 10:23:00|25737|25717|25737|25717|25737|25717|25737|25717|2
1731061390000|2024-11-08 10:23:10|25739.2|25719.2|25738.9|25718.9|25739.2|25719.2|25738.9|25718.9|1
1731061400000|2024-11-08 10:23:20|25739.2|25719.2|25741.4|25721.4|25741.4|25721.4|25739.2|25719.2|0
1731061420000|2024-11-08 10:23:40|25743.9|25723.9|25751.7|25731.7|25751.7|25731.7|25743.9|25723.9|1
1731061440000|2024-11-08 10:24:00|25751.4|25731.4|25749.2|25729.2|25751.4|25731.4|25749.2|25729.2|0
1731061470000|2024-11-08 10:24:30|25751.7|25731.7|25751.7|25731.7|25751.7|25731.7|25751.7|25731.7|8
1731061480000|2024-11-08 10:24:40|25758.5|25738.5|25757|25737|25759.2|25739.2|25757|25737|4
1731061490000|2024-11-08 10:24:50|25754.8|25734.8|25753.9|25733.9|25754.8|25734.8|25753.9|25733.9|1
1731061530000|2024-11-08 10:25:30|25767.3|25727.3|25760.1|25740.1|25770.7|25749.5|25758.3|25727.3|12
1731061540000|2024-11-08 10:25:40|25755.7|25735.7|25755.7|25735.7|25756|25736|25755.7|25735.7|0
1731061550000|2024-11-08 10:25:50|25755.4|25735.4|25753.2|25733.2|25755.4|25735.4|25753.2|25733.2|0
1731061560000|2024-11-08 10:26:00|25752.9|25732.9|25744.2|25724.2|25752.9|25732.9|25744.2|25724.2|0
1731061600000|2024-11-08 10:26:40|||||||||1
1731061620000|2024-11-08 10:27:00|25749.5|25709.5|25738.9|25718.9|25749.5|25718.9|25738.9|25709.5|1
1731061630000|2024-11-08 10:27:10|25736.4|25716.4|25736.4|25716.4|25736.4|25716.4|25736.4|25716.4|0
1731061640000|2024-11-08 10:27:20|25735.7|25715.7|25733.5|25713.5|25735.7|25715.7|25733.5|25713.5|3
1731061650000|2024-11-08 10:27:30|25731|25711|25731|25711|25731|25711|25731|25711|0
1731061660000|2024-11-08 10:27:40|25724.5|25704.5|25724.5|25704.5|25724.5|25704.5|25724.5|25704.5|0
1731061670000|2024-11-08 10:27:50|25724.2|25704.2|25724.5|25704.5|25724.5|25704.5|25724.2|25704.2|0
1731061680000|2024-11-08 10:28:00|25723.9|25703.9|25723.9|25703.9|25724.2|25704.2|25723.5|25703.5|1
1731061690000|2024-11-08 10:28:10|25723.5|25703.5|25721.4|25701.4|25723.5|25703.5|25721.4|25701.4|0
1731061700000|2024-11-08 10:28:20|25722|25702|25721.4|25701.4|25722|25702|25721.4|25701.4|0
1731061710000|2024-11-08 10:28:30|25722|25702|25721.4|25701.4|25722|25702|25721.4|25701.4|2
1731061720000|2024-11-08 10:28:40|25722|25702|25722|25702|25722|25702|25722|25702|0
1731061730000|2024-11-08 10:28:50|25721.4|25701.4|25722|25702|25722|25702|25719.8|25699.8|0
1731061740000|2024-11-08 10:29:00|25721.7|25701.7|25721.7|25701.7|25721.7|25701.7|25721.7|25701.7|0
1731061750000|2024-11-08 10:29:10|25721.4|25701.4|25721.4|25701.4|25721.4|25701.4|25721.4|25701.4|1
1731061810000|2024-11-08 10:30:10|25722|25702|25726.7|25706.7|25726.7|25706.7|25721.7|25701.7|7
1731061820000|2024-11-08 10:30:20|25727|25707|25729.5|25709.5|25729.5|25709.5|25727|25707|0
1731061830000|2024-11-08 10:30:30|25731.7|25711.7|25731.7|25711.7|25731.7|25711.7|25731.7|25711.7|0
1731061840000|2024-11-08 10:30:40|25732|25712|25732|25712|25732|25712|25732|25712|1
1731061850000|2024-11-08 10:30:50|25731.4|25711.4|25731.7|25711.7|25731.7|25711.7|25731.4|25711.4|3
1731061860000|2024-11-08 10:31:00|25745.4|25725.4|25745.4|25725.4|25745.4|25725.4|25745.4|25725.4|1
1731061870000|2024-11-08 10:31:10|25739.5|25719.5|25739.5|25719.5|25739.5|25719.5|25739.5|25719.5|0
1731061920000|2024-11-08 10:32:00|25739.2|25719.2|25748.9|25728.9|25748.9|25728.9|25739.2|25719.2|2
1731061930000|2024-11-08 10:32:10|25749.2|25729.2|25749.2|25729.2|25749.2|25729.2|25749.2|25729.2|3
1731061950000|2024-11-08 10:32:30|25751.4|25731.4|25751.4|25731.4|25751.4|25731.4|25751.4|25731.4|0
1731062030000|2024-11-08 10:33:50|25751|25731|25753.9|25733.9|25753.9|25733.9|25749.2|25729.2|2
1731062040000|2024-11-08 10:34:00|25751.4|25731.4|25746.4|25726.4|25751.7|25731.7|25746.4|25726.4|4
1731062050000|2024-11-08 10:34:10|25742|25722|25742|25722|25742|25722|25742|25722|0
1731062060000|2024-11-08 10:34:20|25741.7|25721.7|25741.7|25721.7|25741.7|25721.7|25741.7|25721.7|0
1731062070000|2024-11-08 10:34:30|25741|25721|25741|25721|25741|25721|25741|25721|0
1731062080000|2024-11-08 10:34:40|25741.4|25721.4|25741|25721|25741.4|25721.4|25741|25721|0
1731062090000|2024-11-08 10:34:50|||||||||1
1731062100000|2024-11-08 10:35:00|25741.7|25721.7|25741.7|25721.7|25742|25722|25741.4|25721.4|2
1731062110000|2024-11-08 10:35:10|25741.4|25721.4|25736.7|25716.7|25741.4|25721.4|25736.7|25716.7|0
1731062130000|2024-11-08 10:35:30|||||||||1
1731062190000|2024-11-08 10:36:30|25737|25717|25739.2|25719.2|25739.2|25719.2|25737|25717|0
1731062200000|2024-11-08 10:36:40|25752.3|25712.3|25742.6|25722.6|25752.3|25722.6|25742.6|25712.3|1
1731062220000|2024-11-08 10:37:00|25744.8|25724.8|25744.8|25724.8|25744.8|25724.8|25744.8|25724.8|0
1731062230000|2024-11-08 10:37:10|25752|25732|25752|25732|25752|25732|25752|25732|1
1731062270000|2024-11-08 10:37:50|25752.3|25732.3|25752.3|25732.3|25752.3|25732.3|25752.3|25732.3|1
1731062290000|2024-11-08 10:38:10|25752.6|25732.6|25757|25737|25757|25737|25752.6|25732.6|0
1731062350000|2024-11-08 10:39:10|25757.3|25737.3|25764.2|25744.2|25764.2|25744.2|25757.3|25737.3|2
1731062370000|2024-11-08 10:39:30|25768.5|25748.5|25768.5|25748.5|25768.5|25748.5|25768.5|25748.5|0
1731062400000|2024-11-08 10:40:00|25768.2|25748.2|25763.9|25743.9|25768.2|25748.2|25763.9|25743.9|0
1731062420000|2024-11-08 10:40:20|25759.5|25739.5|25759.5|25739.5|25759.5|25739.5|25759.5|25739.5|0
1731062450000|2024-11-08 10:40:50|25759.2|25739.2|25757|25737|25759.2|25739.2|25757|25737|0
1731062520000|2024-11-08 10:42:00|25759.5|25739.5|25756.4|25736.4|25759.5|25739.5|25756.4|25736.4|4
1731062530000|2024-11-08 10:42:10|25753.5|25733.5|25746.4|25726.4|25753.5|25733.5|25746.4|25726.4|0
1731062540000|2024-11-08 10:42:20|25745.4|25725.4|25723.5|25703.5|25745.4|25725.4|25723.5|25703.5|0
1731062550000|2024-11-08 10:42:30|25721.4|25701.4|25718.9|25678.9|25721.4|25701.4|25718.9|25678.9|17
1731062560000|2024-11-08 10:42:40|25708.9|25688.9|25709.5|25689.5|25709.5|25689.5|25706.7|25686.7|5
1731062570000|2024-11-08 10:42:50|25709.2|25689.2|25727.3|25707.3|25729.2|25707.3|25709.2|25689.2|3
1731062580000|2024-11-08 10:43:00|||||||||5
1731062620000|2024-11-08 10:43:40|25727.6|25707.6|25737.3|25717.3|25737.3|25717.3|25727.6|25707.6|1
1731062630000|2024-11-08 10:43:50|25744.5|25724.5|25750.1|25730.1|25750.1|25730.1|25744.5|25724.5|1
1731062640000|2024-11-08 10:44:00|25749.5|25729.5|25749.5|25729.5|25749.5|25729.5|25749.5|25729.5|0
1731062650000|2024-11-08 10:44:10|25751.7|25731.7|25753.8|25733.8|25753.8|25733.8|25751.7|25731.7|51
1731062680000|2024-11-08 10:44:40|25746.3|25726.3|25746.3|25726.3|25746.3|25726.3|25746.3|25726.3|2
1731062700000|2024-11-08 10:45:00|25742|25722|25742|25722|25742|25722|25742|25722|0
1731062710000|2024-11-08 10:45:10|25741.3|25721.3|25741.3|25721.3|25741.3|25721.3|25741.3|25721.3|1
1731062720000|2024-11-08 10:45:20|25736.3|25716.3|25736.3|25716.3|25736.3|25716.3|25736.3|25716.3|1
1731062730000|2024-11-08 10:45:30|25734.2|25714.2|25734.2|25714.2|25734.2|25714.2|25734.2|25714.2|0
1731062740000|2024-11-08 10:45:40|25732|25712|25732|25712|25732|25712|25732|25712|0
1731062760000|2024-11-08 10:46:00|25741.7|25701.7|25741.7|25701.7|25741.7|25701.7|25741.7|25701.7|0
1731062800000|2024-11-08 10:46:40|25732|25712|25732|25712|25732|25712|25732|25712|0
1731062810000|2024-11-08 10:46:50|25731.7|25711.7|25731.7|25711.7|25731.7|25711.7|25731.7|25711.7|0
1731062820000|2024-11-08 10:47:00|25729.5|25709.5|25729.5|25709.5|25729.5|25709.5|25729.5|25709.5|0
1731062830000|2024-11-08 10:47:10|25726.3|25706.3|25717.3|25697.3|25726.3|25706.3|25717.3|25697.3|11
1731062850000|2024-11-08 10:47:30|25719.5|25699.5|25724.8|25704.8|25724.8|25704.8|25719.5|25699.5|0
1731062860000|2024-11-08 10:47:40|25725.4|25705.4|25737|25717|25737|25717|25725.4|25705.4|0
1731062870000|2024-11-08 10:47:50|||||||||1
1731062880000|2024-11-08 10:48:00|25734.5|25714.5|25739.5|25719.5|25739.5|25719.5|25734.5|25714.5|266
1731062890000|2024-11-08 10:48:10|25739.8|25719.8|25739.8|25719.8|25739.8|25719.8|25739.8|25719.8|35
1731062900000|2024-11-08 10:48:20|25744.2|25724.2|25744.2|25724.2|25744.2|25724.2|25744.2|25724.2|0
1731062910000|2024-11-08 10:48:30|25744.5|25724.5|25744.5|25724.5|25744.5|25724.5|25744.5|25724.5|3
1731062920000|2024-11-08 10:48:40|25747.3|25727.3|25749.5|25729.5|25749.5|25729.5|25747.3|25727.3|0
1731062940000|2024-11-08 10:49:00|25749.8|25729.8|25749.8|25729.8|25749.8|25729.8|25749.8|25729.8|0
1731062950000|2024-11-08 10:49:10|||||||||1
1731062960000|2024-11-08 10:49:20|25747|25727|25747|25727|25747|25727|25747|25727|0
1731062970000|2024-11-08 10:49:30|25746.7|25726.7|25739.8|25719.8|25746.7|25726.7|25739.8|25719.8|0
1731062980000|2024-11-08 10:49:40|25739.5|25719.5|25737.3|25717.3|25739.5|25719.5|25737.3|25717.3|0
1731063010000|2024-11-08 10:50:10|25735.1|25715.1|25736.1|25716.1|25736.1|25716.1|25735.1|25715.1|4
1731063020000|2024-11-08 10:50:20|25747.3|25727.3|25748.3|25728.3|25748.3|25728.3|25747.3|25727.3|8
1731063030000|2024-11-08 10:50:30|25752.6|25732.6|25755.7|25735.7|25756.1|25736.1|25752.6|25732.6|0
1731063040000|2024-11-08 10:50:40|25760.1|25740.1|25760.1|25740.1|25760.1|25740.1|25760.1|25740.1|0
1731063050000|2024-11-08 10:50:50|25759.8|25739.8|25757.6|25737.6|25759.8|25739.8|25757.6|25737.6|0
1731063060000|2024-11-08 10:51:00|25767.3|25727.3|25754.8|25734.8|25767.3|25734.8|25754.8|25727.3|0
1731063070000|2024-11-08 10:51:10|25757.3|25737.3|25757.6|25737.6|25757.6|25737.6|25757.3|25737.3|0
1731063080000|2024-11-08 10:51:20|25759.8|25739.8|25759.8|25739.8|25759.8|25739.8|25759.8|25739.8|0
1731063100000|2024-11-08 10:51:40|25760.1|25740.1|25760.4|25740.4|25760.4|25740.4|25759.8|25739.8|0
1731063110000|2024-11-08 10:51:50|25760.1|25740.1|25759.8|25739.8|25760.1|25740.1|25759.8|25739.8|2
1731063120000|2024-11-08 10:52:00|25752.3|25732.3|25757.3|25717.3|25757.3|25732.3|25747.6|25717.3|5
1731063130000|2024-11-08 10:52:10|25744.8|25724.8|25740.1|25720.1|25744.8|25724.8|25740.1|25720.1|0
1731063150000|2024-11-08 10:52:30|25739.8|25719.8|25737.6|25717.6|25739.8|25719.8|25737.6|25717.6|1
1731063160000|2024-11-08 10:52:40|25735.1|25715.1|25735.1|25715.1|25735.1|25715.1|25735.1|25715.1|16
1731063170000|2024-11-08 10:52:50|25737.6|25717.6|25732.3|25712.3|25737.6|25717.6|25732.3|25712.3|1
1731063180000|2024-11-08 10:53:00|25730.1|25710.1|25730.1|25710.1|25730.1|25710.1|25730.1|25710.1|1
1731063190000|2024-11-08 10:53:10|25727.9|25707.9|25727.9|25707.9|25727.9|25707.9|25727.9|25707.9|0
1731063200000|2024-11-08 10:53:20|25732.3|25712.3|25732.6|25712.6|25732.6|25712.6|25732.3|25712.3|1
1731063210000|2024-11-08 10:53:30|25734.8|25714.8|25734.8|25714.8|25734.8|25714.8|25734.8|25714.8|0
1731063220000|2024-11-08 10:53:40|25737.6|25717.6|25739.8|25719.8|25739.8|25719.8|25737.6|25717.6|1
1731063230000|2024-11-08 10:53:50|25740.7|25720.7|25742.9|25722.9|25742.9|25722.9|25740.7|25720.7|0
1731063240000|2024-11-08 10:54:00|25740.7|25720.7|25740.7|25720.7|25740.7|25720.7|25740.7|25720.7|0
1731063260000|2024-11-08 10:54:20|25741.1|25721.1|25747.6|25727.6|25747.6|25727.6|25741.1|25721.1|0
1731063270000|2024-11-08 10:54:30|25747.9|25727.9|25752.3|25732.3|25752.3|25732.3|25747.6|25727.6|6
1731063290000|2024-11-08 10:54:50|25752|25732|25752|25732|25752|25732|25752|25732|4
1731063310000|2024-11-08 10:55:10|25746.3|25726.3|25746.3|25726.3|25746.3|25726.3|25746.3|25726.3|1
1731063330000|2024-11-08 10:55:30|25742|25722|25727.6|25707.6|25742|25722|25727.6|25707.6|0
1731063340000|2024-11-08 10:55:40|25729.8|25709.8|25727|25707|25729.8|25709.8|25727|25707|10
1731063350000|2024-11-08 10:55:50|25726.3|25706.3|25726.3|25706.3|25726.3|25706.3|25726.3|25706.3|0
1731063360000|2024-11-08 10:56:00|25724.2|25704.2|25724.2|25704.2|25724.2|25704.2|25724.2|25704.2|3
1731063370000|2024-11-08 10:56:10|25719.8|25699.8|25719.8|25699.8|25719.8|25699.8|25719.5|25699.5|0
1731063390000|2024-11-08 10:56:30|25722|25702|25722|25702|25722|25702|25722|25702|2
1731063400000|2024-11-08 10:56:40|25719.8|25699.8|25717|25697|25719.8|25699.8|25717|25697|7
1731063420000|2024-11-08 10:57:00|25712.6|25692.6|25712.6|25692.6|25712.6|25692.6|25712.6|25692.6|0
1731063430000|2024-11-08 10:57:10|25706.7|25686.7|25694.2|25674.2|25706.7|25686.7|25694.2|25674.2|120
1731063450000|2024-11-08 10:57:30|25692|25672|25692|25672|25692|25672|25692|25672|0
1731063460000|2024-11-08 10:57:40|25682|25662|25681.3|25661.3|25682|25662|25681.3|25661.3|10
1731063470000|2024-11-08 10:57:50|25679.5|25659.5|25689.2|25669.2|25699.5|25672|25679.5|25659.5|3
1731063480000|2024-11-08 10:58:00|25699.5|25659.5|25689.2|25669.2|25699.5|25669.2|25689.2|25659.5|0
1731063490000|2024-11-08 10:58:10|25697.3|25657.3|25689.2|25669.2|25701.7|25672|25689.2|25657.3|0
1731063500000|2024-11-08 10:58:20|25701.7|25661.7|25699.5|25659.5|25701.7|25671.3|25691.3|25659.5|0
1731063510000|2024-11-08 10:58:30|25697.3|25657.3|25687|25667|25697.3|25667|25687|25657.3|1
1731063520000|2024-11-08 10:58:40|25684.2|25664.2|25688.2|25668.2|25697.3|25668.2|25684.2|25657.3|7
1731063530000|2024-11-08 10:58:50|25697|25677|25712|25672|25712|25681.3|25697|25672|7
1731063540000|2024-11-08 10:59:00|25711.3|25671.3|25709.2|25669.2|25711.3|25671.3|25709.2|25669.2|2
1731063550000|2024-11-08 10:59:10|25689.2|25671.7|25692|25672|25692|25672|25689.2|25671.7|9
1731063560000|2024-11-08 10:59:20|25697.6|25677.6|25697.6|25677.6|25697.6|25677.6|25697.6|25677.6|5
1731063570000|2024-11-08 10:59:30|25704.2|25684.2|25704.2|25684.2|25704.2|25684.2|25704.2|25684.2|0
1731063580000|2024-11-08 10:59:40|25704.8|25684.8|25707|25687|25707|25687|25704.8|25684.8|0
1731063600000|2024-11-08 11:00:00|25716.7|25676.7|25716.7|25676.7|25716.7|25676.7|25716.7|25676.7|5
1731063610000|2024-11-08 11:00:10|25714.5|25674.5|25714.5|25674.5|25714.5|25674.5|25714.5|25674.5|1
1731063630000|2024-11-08 11:00:30|||||||||1
1731063650000|2024-11-08 11:00:50|25704.2|25684.2|25701.3|25681.3|25704.2|25684.2|25699.5|25679.5|0
1731063670000|2024-11-08 11:01:10|25701.7|25681.7|25701.7|25681.7|25701.7|25681.7|25701.7|25681.7|0
1731063690000|2024-11-08 11:01:30|25702|25682|25707|25687|25707|25687|25702|25682|2
1731063700000|2024-11-08 11:01:40|25706.7|25686.7|25704.2|25684.2|25706.7|25686.7|25704.2|25684.2|1
1731063750000|2024-11-08 11:02:30|||||||||3
1731063790000|2024-11-08 11:03:10|25709.2|25689.2|25722|25702|25722|25702|25709.2|25689.2|2
1731063800000|2024-11-08 11:03:20|25724.8|25704.8|25730.1|25710.1|25730.1|25710.1|25724.8|25704.8|0
1731063810000|2024-11-08 11:03:30|25732.3|25712.3|25727|25707|25732.3|25712.3|25727|25707|2
1731063830000|2024-11-08 11:03:50|25734.5|25694.5|25721.7|25701.7|25734.5|25701.7|25721.7|25694.5|1
1731063840000|2024-11-08 11:04:00|||||||||1
1731063870000|2024-11-08 11:04:30|||||||||2
1731063880000|2024-11-08 11:04:40|25723.8|25703.8|25726.3|25706.3|25726.3|25706.3|25723.8|25703.8|0
1731063890000|2024-11-08 11:04:50|25726.7|25706.7|25726.7|25706.7|25726.7|25706.7|25726.7|25706.7|3
1731063940000|2024-11-08 11:05:40|25727.6|25707.6|25744.5|25724.5|25744.5|25724.5|25727.6|25707.6|17
1731063950000|2024-11-08 11:05:50|25749.5|25729.5|25749.5|25729.5|25749.5|25729.5|25749.5|25729.5|29
1731063960000|2024-11-08 11:06:00|25750.1|25730.1|25751.7|25731.7|25756.7|25736.7|25750.1|25730.1|23
1731063980000|2024-11-08 11:06:20|25751|25731|25746.7|25726.7|25751|25731|25746.7|25726.7|1
1731064020000|2024-11-08 11:07:00|25744.5|25724.5|25748.5|25708.5|25748.5|25724.5|25744.5|25708.5|107
1731064030000|2024-11-08 11:07:10|25737.6|25697.6|25714.5|25694.5|25737.6|25705.7|25714.5|25694.5|4
1731064050000|2024-11-08 11:07:30|25713.2|25693.2|25710.7|25690.7|25713.2|25693.2|25710.7|25690.7|0
1731064060000|2024-11-08 11:07:40|25713.5|25693.5|25714.8|25694.8|25714.8|25694.8|25713.5|25693.5|153
1731064070000|2024-11-08 11:07:50|25712.6|25692.6|25712.6|25692.6|25712.6|25692.6|25712.6|25692.6|123
1731064080000|2024-11-08 11:08:00|25708.2|25688.2|25701|25681|25708.2|25688.2|25701|25681|1
1731064090000|2024-11-08 11:08:10|25698.8|25678.8|25698.8|25678.8|25698.8|25678.8|25698.8|25678.8|0
1731064100000|2024-11-08 11:08:20|25698.5|25678.5|25703.5|25683.5|25703.5|25683.5|25696.3|25676.3|104
1731064110000|2024-11-08 11:08:30|25701.7|25681.7|25712|25692|25712|25692|25701.7|25681.7|29
1731064120000|2024-11-08 11:08:40|25712.6|25692.6|25712.6|25692.6|25712.6|25692.6|25712.6|25692.6|0
1731064130000|2024-11-08 11:08:50|25717|25697|25719.2|25699.2|25719.2|25699.2|25717|25697|131
1731064140000|2024-11-08 11:09:00|25721.3|25701.3|25721.3|25701.3|25721.3|25701.3|25721.3|25701.3|0
1731064160000|2024-11-08 11:09:20|25718.8|25698.8|25718.2|25698.2|25718.8|25698.8|25718.2|25698.2|1
1731064190000|2024-11-08 11:09:50|25713.5|25693.5|25713.5|25693.5|25713.5|25693.5|25713.5|25693.5|0
1731064200000|2024-11-08 11:10:00|25708.8|25688.8|25708.8|25688.8|25708.8|25688.8|25708.8|25688.8|1
1731064210000|2024-11-08 11:10:10|25707.9|25687.9|25707.9|25687.9|25707.9|25687.9|25707.9|25687.9|0
1731064220000|2024-11-08 11:10:20|25707.3|25687.3|25702.6|25662.6|25707.3|25687.3|25700.4|25662.6|2
1731064270000|2024-11-08 11:11:10|25692.9|25672.9|25696|25656|25702.6|25672.9|25692.9|25656|1
1731064280000|2024-11-08 11:11:20|25681|25661|25681|25661|25681|25661|25681|25661|4
1731064300000|2024-11-08 11:11:40|25678.8|25658.8|25678.8|25658.8|25678.8|25658.8|25678.8|25658.8|1
1731064310000|2024-11-08 11:11:50|25678.5|25658.5|25675.7|25655.7|25678.5|25658.5|25675.7|25655.7|2
1731064320000|2024-11-08 11:12:00|25673.5|25653.5|25673.5|25653.5|25673.5|25653.5|25673.5|25653.5|1
1731064330000|2024-11-08 11:12:10|25675.7|25655.7|25673.5|25653.5|25675.7|25655.7|25673.5|25653.5|1
1731064350000|2024-11-08 11:12:30|25673.2|25653.2|25670.1|25650.1|25673.2|25653.2|25670.1|25650.1|8
1731064360000|2024-11-08 11:12:40|25665.7|25645.7|25663.2|25643.2|25665.7|25645.7|25663.2|25643.2|4
1731064370000|2024-11-08 11:12:50|25663.8|25643.8|25663.8|25643.8|25663.8|25643.8|25663.8|25643.8|2
1731064380000|2024-11-08 11:13:00|25663.5|25643.5|25665.7|25645.7|25666|25646|25663.5|25643.5|1
1731064390000|2024-11-08 11:13:10|25666|25646|25666|25646|25666|25646|25666|25646|1
1731064400000|2024-11-08 11:13:20|25665.7|25645.7|25663.5|25643.5|25665.7|25645.7|25663.5|25643.5|0
1731064420000|2024-11-08 11:13:40|25653.5|25633.5|25653.5|25633.5|25653.5|25633.5|25653.5|25633.5|2
1731064430000|2024-11-08 11:13:50|25661|25621|25661|25621|25661|25621|25661|25621|0
1731064450000|2024-11-08 11:14:10|25651.3|25631.3|25653.5|25633.5|25653.5|25633.5|25651.3|25631.3|0
1731064500000|2024-11-08 11:15:00|25653.2|25633.2|25653.2|25633.2|25653.2|25633.2|25653.2|25633.2|0
1731064510000|2024-11-08 11:15:10|25653.5|25633.5|25653.2|25633.2|25653.5|25633.5|25653.2|25633.2|1
1731064520000|2024-11-08 11:15:20|25652.9|25632.9|25668.8|25648.8|25671.3|25651.3|25646.7|25626.7|13
1731064530000|2024-11-08 11:15:30|25671|25651|25671|25651|25671|25651|25671|25651|0
1731064540000|2024-11-08 11:15:40|25671.3|25651.3|25678.5|25658.5|25678.5|25658.5|25671.3|25651.3|8
1731064580000|2024-11-08 11:16:20|25678.2|25658.2|25687.3|25647.3|25687.3|25658.2|25678.2|25647.3|2
1731064590000|2024-11-08 11:16:30|25680.7|25640.7|25680.7|25640.7|25680.7|25640.7|25680.7|25640.7|0
1731064600000|2024-11-08 11:16:40|||||||||2
1731064610000|2024-11-08 11:16:50|25682.9|25642.9|25682.9|25642.9|25682.9|25642.9|25682.9|25642.9|1
1731064620000|2024-11-08 11:17:00|25680.7|25640.7|25680.7|25640.7|25680.7|25640.7|25680.7|25640.7|0
1731064630000|2024-11-08 11:17:10|25683.2|25643.2|25667.9|25647.9|25683.2|25647.9|25667.9|25640.4|3
1731064640000|2024-11-08 11:17:20|25663.5|25643.5|25659.2|25639.2|25663.5|25643.5|25659.2|25639.2|4
1731064650000|2024-11-08 11:17:30|25658.5|25638.5|25656|25636|25658.5|25638.5|25656|25636|0
1731064660000|2024-11-08 11:17:40|25653.5|25633.5|25643.5|25623.5|25663.2|25633.5|25643.5|25620.7|6
1731064670000|2024-11-08 11:17:50|25646|25626|25646|25626|25646|25626|25641|25621|1
1731064680000|2024-11-08 11:18:00|25641|25621|25641|25621|25641|25621|25641|25621|0
1731064690000|2024-11-08 11:18:10|25641.3|25621.3|25641|25621|25645.7|25625.7|25641|25621|0
1731064700000|2024-11-08 11:18:20|25641.3|25621.3|25643.5|25623.5|25643.5|25623.5|25641.3|25621.3|0
1731064710000|2024-11-08 11:18:30|25643.8|25623.8|25645.7|25625.7|25646|25626|25643.8|25623.8|0
1731064720000|2024-11-08 11:18:40|25643.5|25623.5|25641|25621|25643.5|25623.5|25641|25621|0
1731064800000|2024-11-08 11:20:00|25638.8|25618.8|25634.8|25614.8|25638.8|25618.8|25634.2|25614.2|5
1731064810000|2024-11-08 11:20:10|25644.8|25624.8|25644.8|25624.8|25644.8|25624.8|25644.8|25624.8|198
1731064830000|2024-11-08 11:20:30|25651.3|25631.3|25662.9|25642.9|25662.9|25642.9|25651.3|25631.3|1
1731064850000|2024-11-08 11:20:50|25665.1|25645.1|25674.5|25634.5|25674.5|25645.1|25665.1|25634.5|5
1731064880000|2024-11-08 11:21:20|25669.5|25649.5|25674.2|25654.2|25674.2|25654.2|25669.5|25649.5|225
1731064890000|2024-11-08 11:21:30|25676.7|25656.7|25677|25657|25677|25657|25676.7|25656.7|0
1731064900000|2024-11-08 11:21:40|25679.2|25659.2|25679.2|25659.2|25679.2|25659.2|25679.2|25659.2|0
1731064910000|2024-11-08 11:21:50|25681.7|25661.7|25697|25657|25707.3|25661.7|25681.7|25647.3|66
1731064920000|2024-11-08 11:22:00|25707.3|25647.3|25707.3|25647.3|25707.3|25647.3|25707.3|25647.3|0
1731064960000|2024-11-08 11:22:40|25697|25657|25697.3|25657.3|25697.3|25657.3|25697|25657|1
1731064970000|2024-11-08 11:22:50|25699.5|25659.5|25699.5|25659.5|25699.5|25659.5|25699.5|25659.5|0
1731064980000|2024-11-08 11:23:00|25689.8|25669.8|25690.1|25670.1|25690.1|25670.1|25689.8|25669.8|0
1731064990000|2024-11-08 11:23:10|25694.8|25674.8|25709.2|25689.2|25709.8|25689.8|25694.8|25674.8|4
1731065000000|2024-11-08 11:23:20|25708.5|25688.5|25699.5|25679.5|25708.5|25688.5|25699.5|25679.5|0
1731065010000|2024-11-08 11:23:30|25695.1|25675.1|25695.1|25675.1|25695.1|25675.1|25695.1|25675.1|0
1731065020000|2024-11-08 11:23:40|25697.3|25677.3|25699.8|25679.8|25699.8|25679.8|25697.3|25677.3|0
1731065050000|2024-11-08 11:24:10|25719.5|25679.5|25710.1|25690.1|25719.5|25690.1|25710.1|25679.5|1
1731065060000|2024-11-08 11:24:20|25710.4|25690.4|25714.8|25694.8|25714.8|25694.8|25710.4|25690.4|0
1731065070000|2024-11-08 11:24:30|25714.5|25694.5|25712.3|25692.3|25714.5|25694.5|25712.3|25692.3|2
1731065080000|2024-11-08 11:24:40|25710.1|25690.1|25710.1|25690.1|25710.1|25690.1|25710.1|25690.1|0
1731065100000|2024-11-08 11:25:00|25712.3|25692.3|25715.1|25695.1|25715.1|25695.1|25712.3|25692.3|0
1731065110000|2024-11-08 11:25:10|25717.3|25697.3|25721.7|25701.7|25721.7|25701.7|25717.3|25697.3|6
1731065120000|2024-11-08 11:25:20|25722.9|25702.9|25725.1|25705.1|25725.1|25705.1|25722.9|25702.9|0
1731065130000|2024-11-08 11:25:30|25727.3|25707.3|25724.8|25704.8|25727.3|25707.3|25724.8|25704.8|15
1731065140000|2024-11-08 11:25:40|25718.5|25698.5|25717.3|25677.3|25718.5|25698.5|25707.6|25677.3|1
1731065150000|2024-11-08 11:25:50|25707|25687|25707.3|25687.3|25707.3|25687.3|25707|25687|3
1731065160000|2024-11-08 11:26:00|25707|25687|25707|25687|25707|25687|25707|25687|0
1731065170000|2024-11-08 11:26:10|25704.8|25684.8|25707|25687|25707|25687|25704.8|25684.8|1
1731065180000|2024-11-08 11:26:20|25704.5|25684.5|25707|25687|25707|25687|25704.5|25684.5|1
1731065190000|2024-11-08 11:26:30|25709.5|25689.5|25709.8|25689.8|25709.8|25689.8|25704.8|25684.8|7
1731065200000|2024-11-08 11:26:40|25710.1|25690.1|25722.9|25702.9|25722.9|25702.9|25710.1|25690.1|1
1731065210000|2024-11-08 11:26:50|25725.4|25705.4|25725.4|25705.4|25725.4|25705.4|25725.4|25705.4|1
1731065220000|2024-11-08 11:27:00|25729.8|25709.8|25744.8|25724.8|25744.8|25724.8|25729.8|25709.8|7
1731065230000|2024-11-08 11:27:10|25747.3|25727.3|25744.5|25724.5|25747.3|25727.3|25744.5|25724.5|1
1731065240000|2024-11-08 11:27:20|25749.8|25729.8|25765.1|25725.1|25765.1|25729.8|25749.8|25725.1|13
1731065250000|2024-11-08 11:27:30|25771.6|25731.6|25767|25747|25771.6|25747|25762.6|25731.6|0
1731065260000|2024-11-08 11:27:40|25777.3|25737.3|25767|25747|25777.3|25747|25767|25737.3|8
1731065270000|2024-11-08 11:27:50|25767.3|25747.3|25750.4|25730.4|25767.3|25747.3|25750.4|25730.4|4
1731065280000|2024-11-08 11:28:00|25749.5|25729.5|25749.5|25729.5|25749.5|25729.5|25749.5|25729.5|0
1731065290000|2024-11-08 11:28:10|25744.5|25724.5|25744.1|25724.1|25744.5|25724.5|25744.1|25724.1|2
1731065300000|2024-11-08 11:28:20|25739.1|25719.1|25739.5|25719.5|25741.6|25721.6|25739.1|25719.1|3
1731065310000|2024-11-08 11:28:30|25739.1|25719.1|25734.8|25714.8|25739.1|25719.1|25734.5|25714.5|3
1731065320000|2024-11-08 11:28:40|25734.5|25714.5|25737|25717|25739.5|25719.5|25734.5|25714.5|4
1731065330000|2024-11-08 11:28:50|25737.6|25717.6|25742|25722|25742|25722|25737.6|25717.6|0
1731065340000|2024-11-08 11:29:00|25741.6|25721.6|25739.8|25719.8|25742|25722|25734.8|25714.8|2
1731065350000|2024-11-08 11:29:10|25742|25722|25736.6|25716.6|25742|25722|25736.6|25716.6|15
1731065360000|2024-11-08 11:29:20|25736.3|25716.3|25732|25712|25736.3|25716.3|25732|25712|5
1731065390000|2024-11-08 11:29:50|25734.1|25714.1|25739.1|25719.1|25744.5|25719.1|25734.1|25704.5|1
1731065400000|2024-11-08 11:30:00|25754.5|25714.5|25754.5|25714.5|25754.5|25714.5|25754.5|25714.5|1
1731065440000|2024-11-08 11:30:40|25747.3|25727.3|25749.8|25729.8|25749.8|25729.8|25747.3|25727.3|0
1731065450000|2024-11-08 11:30:50|25752.3|25732.3|25752.3|25732.3|25752.3|25732.3|25752.3|25732.3|4
1731065460000|2024-11-08 11:31:00|25754.5|25734.5|25754.5|25734.5|25754.5|25734.5|25754.5|25734.5|0
1731065470000|2024-11-08 11:31:10|25755.1|25735.1|25755.1|25735.1|25755.1|25735.1|25755.1|25735.1|0
1731065480000|2024-11-08 11:31:20|25759.8|25739.8|25762.3|25742.3|25762.3|25742.3|25759.8|25739.8|0
1731065520000|2024-11-08 11:32:00|25762|25742|25756.6|25736.6|25762|25742|25756.6|25736.6|3
1731065540000|2024-11-08 11:32:20|25757|25737|25757|25737|25757|25737|25757|25737|0
1731065590000|2024-11-08 11:33:10|25759.1|25739.1|25759.1|25739.1|25759.1|25739.1|25759.1|25739.1|0
1731065610000|2024-11-08 11:33:30|25761.3|25741.3|25761.3|25741.3|25761.3|25741.3|25761.3|25741.3|1
1731065640000|2024-11-08 11:34:00|25758.8|25738.8|25758.5|25738.5|25758.8|25738.8|25758.5|25738.5|1
1731065670000|2024-11-08 11:34:30|25768.2|25728.2|25768.2|25728.2|25768.2|25728.2|25768.2|25728.2|0
1731065690000|2024-11-08 11:34:50|25758.5|25738.5|25763.8|25743.8|25763.8|25743.8|25758.5|25738.5|2
1731065700000|2024-11-08 11:35:00|25766|25746|25766|25746|25766|25746|25766|25746|0
1731065720000|2024-11-08 11:35:20|25766.6|25746.6|25767|25747|25767|25747|25766.6|25746.6|0
1731065740000|2024-11-08 11:35:40|25767.3|25747.3|25771.6|25751.6|25771.6|25751.6|25767.3|25747.3|0
1731065780000|2024-11-08 11:36:20|25766.6|25746.6|25766.6|25746.6|25766.6|25746.6|25766.6|25746.6|0
1731065800000|2024-11-08 11:36:40|25766.3|25746.3|25766.3|25746.3|25766.3|25746.3|25766.3|25746.3|0
1731065810000|2024-11-08 11:36:50|25776.6|25736.6|25767|25747|25776.6|25747|25767|25736.6|0
1731065820000|2024-11-08 11:37:00|25769.1|25749.1|25769.1|25749.1|25769.1|25749.1|25769.1|25749.1|0
1731065840000|2024-11-08 11:37:20|25771.6|25751.6|25771.6|25751.6|25771.6|25751.6|25771.6|25751.6|1
1731065860000|2024-11-08 11:37:40|25776|25756|25776.6|25756.6|25776.6|25756.6|25776|25756|1
1731065880000|2024-11-08 11:38:00|25786.6|25766.6|25814.5|25794.5|25814.5|25794.5|25786.6|25766.6|7
1731065890000|2024-11-08 11:38:10|25817|25797|25817|25797|25817|25797|25817|25797|1
1731065900000|2024-11-08 11:38:20|||||||||1
1731065910000|2024-11-08 11:38:30|25809.1|25789.1|25789.1|25769.1|25809.1|25789.1|25789.1|25768.2|6
1731065920000|2024-11-08 11:38:40|25789.5|25769.5|25784.5|25764.5|25789.5|25769.5|25784.5|25764.5|0
1731065930000|2024-11-08 11:38:50|25827|25807|25829.5|25809.5|25829.5|25809.5|25827|25807|20
1731065940000|2024-11-08 11:39:00|25826.6|25806.6|25826.6|25806.6|25826.6|25806.6|25826.6|25806.6|4
1731065950000|2024-11-08 11:39:10|25826.3|25806.3|25826.3|25806.3|25826.3|25806.3|25826.3|25806.3|3
1731065980000|2024-11-08 11:39:40|25825.4|25805.4|25816.3|25796.3|25825.4|25805.4|25816.3|25796.3|0
1731065990000|2024-11-08 11:39:50|||||||||6
1731066010000|2024-11-08 11:40:10|25815.7|25795.7|25811.3|25791.3|25815.7|25795.7|25811.3|25791.3|0
1731066040000|2024-11-08 11:40:40|25808.8|25788.8|25806.6|25786.6|25808.8|25788.8|25806.6|25786.6|1
1731066050000|2024-11-08 11:40:50|25806.3|25786.3|25804.1|25784.1|25806.3|25786.3|25804.1|25784.1|0
1731066060000|2024-11-08 11:41:00|25799.8|25779.8|25809.5|25769.5|25809.5|25779.8|25799.8|25769.5|0
1731066070000|2024-11-08 11:41:10|25807.3|25767.3|25794.5|25774.5|25807.3|25774.5|25794.5|25767.3|1
1731066080000|2024-11-08 11:41:20|25792|25772|25792|25772|25792|25772|25792|25772|0
1731066100000|2024-11-08 11:41:40|25801.6|25761.6|25789.8|25749.8|25801.6|25769.1|25787.6|25747.6|3
1731066110000|2024-11-08 11:41:50|25777|25757|25769.1|25749.1|25777|25757|25769.1|25749.1|2
1731066120000|2024-11-08 11:42:00|||||||||1
1731066140000|2024-11-08 11:42:20|25799.1|25739.1|25780.4|25760.4|25799.1|25760.4|25780.4|25739.1|5
1731066150000|2024-11-08 11:42:30|25780.7|25760.7|25792|25772|25792|25772|25780.7|25760.7|0
1731066160000|2024-11-08 11:42:40|25794.1|25774.1|25794.1|25774.1|25794.1|25774.1|25794.1|25774.1|0
1731066170000|2024-11-08 11:42:50|25793.5|25773.5|25794.1|25774.1|25801.6|25774.1|25789.1|25761.6|0
1731066180000|2024-11-08 11:43:00|25789.1|25769.1|25789.1|25769.1|25789.1|25769.1|25789.1|25769.1|0
1731066200000|2024-11-08 11:43:20|25791.6|25771.6|25803.8|25763.8|25803.8|25772|25791.6|25763.8|0
1731066230000|2024-11-08 11:43:50|25793.5|25773.5|25793.5|25773.5|25793.5|25773.5|25793.5|25773.5|0
1731066240000|2024-11-08 11:44:00|25789.1|25769.1|25801.6|25761.6|25801.6|25769.1|25789.1|25761.6|0
1731066260000|2024-11-08 11:44:20|25794.1|25774.1|25792.9|25772.9|25803.8|25774.1|25791.3|25761.6|0
1731066270000|2024-11-08 11:44:30|25786.3|25766.3|25786.3|25766.3|25786.3|25766.3|25786.3|25766.3|0
1731066280000|2024-11-08 11:44:40|25786.6|25766.6|25794.1|25774.1|25794.1|25774.1|25786.6|25766.6|2
1731066290000|2024-11-08 11:44:50|25791.6|25771.6|25791.6|25771.6|25791.6|25771.6|25791.6|25771.6|0
1731066300000|2024-11-08 11:45:00|25801|25761|25786.3|25766.3|25801|25770.7|25786.3|25761|1
1731066420000|2024-11-08 11:47:00|25786.6|25766.6|25786.6|25766.6|25786.6|25766.6|25786.6|25766.6|0
1731066460000|2024-11-08 11:47:40|25784.5|25764.5|25784.5|25764.5|25784.5|25764.5|25784.5|25764.5|0
1731066500000|2024-11-08 11:48:20|25785.1|25765.1|25791.6|25771.6|25791.6|25771.6|25785.1|25765.1|0
1731066510000|2024-11-08 11:48:30|25791.3|25771.3|25791.3|25771.3|25791.3|25771.3|25791.3|25771.3|0
1731066580000|2024-11-08 11:49:40|25786.6|25766.6|25789.5|25769.5|25789.5|25769.5|25786.6|25766.6|1
1731066590000|2024-11-08 11:49:50|25789.1|25769.1|25791.6|25771.6|25791.6|25771.6|25787|25767|0
1731066600000|2024-11-08 11:50:00|25789.1|25769.1|25789.1|25769.1|25789.1|25769.1|25789.1|25769.1|0
1731066620000|2024-11-08 11:50:20|||||||||1
1731066650000|2024-11-08 11:50:50|25787|25767|25769.8|25749.8|25787|25767|25769.8|25749.8|1
1731066660000|2024-11-08 11:51:00|25771.6|25751.6|25773.8|25753.8|25773.8|25753.8|25771.3|25751.3|2
1731066690000|2024-11-08 11:51:30|25771.6|25751.6|25766.6|25746.6|25771.6|25751.6|25766.6|25746.6|0
1731066710000|2024-11-08 11:51:50|25766.3|25746.3|25766.3|25746.3|25766.3|25746.3|25766.3|25746.3|0
1731066760000|2024-11-08 11:52:40|25769.5|25749.5|25769.5|25749.5|25769.5|25749.5|25769.5|25749.5|1
1731066770000|2024-11-08 11:52:50|25772|25752|25784.5|25744.5|25784.5|25752|25772|25744.5|0
1731066790000|2024-11-08 11:53:10|25784.1|25764.1|25784.5|25764.5|25784.5|25764.5|25784.1|25764.1|1
1731066800000|2024-11-08 11:53:20|25791.3|25771.3|25794.1|25774.1|25794.1|25774.1|25791.3|25771.3|0
1731066820000|2024-11-08 11:53:40|25799.1|25779.1|25819.5|25779.5|25819.5|25779.5|25799.1|25769.5|0
1731066830000|2024-11-08 11:53:50|25809.8|25789.8|25812.3|25792.3|25812.3|25792.3|25809.8|25789.8|2
1731066840000|2024-11-08 11:54:00|25812|25792|25812|25792|25812|25792|25812|25792|1
1731066850000|2024-11-08 11:54:10|25819.1|25799.1|25819.1|25799.1|25819.1|25799.1|25819.1|25799.1|1
1731066860000|2024-11-08 11:54:20|25817|25797|25819.8|25799.8|25819.8|25799.8|25817|25797|2
1731066870000|2024-11-08 11:54:30|25824.1|25804.1|25824.1|25804.1|25824.1|25804.1|25824.1|25804.1|0
1731066900000|2024-11-08 11:55:00|25824.5|25804.5|25823.8|25803.8|25824.5|25804.5|25823.8|25803.8|1
1731066920000|2024-11-08 11:55:20|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|25821.6|25801.6|0
1731066940000|2024-11-08 11:55:40|25823.8|25803.8|25823.8|25803.8|25823.8|25803.8|25823.8|25803.8|1
1731066950000|2024-11-08 11:55:50|25824.1|25804.1|25823.8|25803.8|25824.1|25804.1|25823.8|25803.8|1
1731066970000|2024-11-08 11:56:10|25821.3|25801.3|25821.3|25801.3|25821.3|25801.3|25821.3|25801.3|0
1731066980000|2024-11-08 11:56:20|25819.1|25799.1|25821.3|25801.3|25821.6|25801.6|25819.1|25799.1|1
1731067000000|2024-11-08 11:56:40|25821.6|25801.6|25824.1|25804.1|25824.1|25804.1|25821.6|25801.6|1
1731067010000|2024-11-08 11:56:50|25823.8|25803.8|25824.1|25804.1|25824.1|25804.1|25823.8|25803.8|0
1731067020000|2024-11-08 11:57:00|25823.8|25803.8|25824.1|25804.1|25824.1|25804.1|25823.8|25803.8|0
1731067030000|2024-11-08 11:57:10|25823.8|25803.8|25826.6|25786.6|25828.8|25804.1|25823.8|25786.6|1
1731067040000|2024-11-08 11:57:20|25826.3|25786.3|25813.8|25793.8|25826.6|25796.3|25813.5|25783.8|0
1731067050000|2024-11-08 11:57:30|25813.5|25793.5|25827.3|25787.3|25827.3|25796.6|25813.5|25786.6|0
1731067060000|2024-11-08 11:57:40|25826.6|25786.6|25827.3|25787.3|25827.3|25787.3|25826.6|25786.6|0
1731067070000|2024-11-08 11:57:50|25827|25787|25827.3|25787.3|25827.3|25797|25817|25786.6|0
1731067080000|2024-11-08 11:58:00|25827|25787|25824.1|25804.1|25834.5|25804.1|25824.1|25787|1
1731067090000|2024-11-08 11:58:10|25833.8|25793.8|25824.1|25804.1|25833.8|25804.1|25823.8|25793.8|0
1731067100000|2024-11-08 11:58:20|25833.8|25793.8|25824.1|25804.1|25833.8|25804.1|25823.8|25793.8|0
1731067110000|2024-11-08 11:58:30|25833.8|25793.8|25833.8|25793.8|25833.8|25804.1|25824.1|25793.8|0
1731067130000|2024-11-08 11:58:50|25824.1|25804.1|25824.1|25804.1|25824.1|25804.1|25824.1|25804.1|0
1731067150000|2024-11-08 11:59:10|25833.8|25793.8|25833.8|25793.8|25833.8|25793.8|25833.8|25793.8|1
1731067160000|2024-11-08 11:59:20|25833.5|25793.5|25831.6|25791.6|25833.8|25793.8|25831.6|25791.6|1
1731067170000|2024-11-08 11:59:30|25822|25802|25822|25802|25822|25802|25822|25802|0
1731067180000|2024-11-08 11:59:40|25819.1|25799.1|25821.3|25801.3|25821.3|25801.3|25819.1|25799.1|0
1731067190000|2024-11-08 11:59:50|25821|25801|25816.3|25796.3|25821|25801|25816.3|25796.3|1
1731067200000|2024-11-08 12:00:00|25816.6|25796.6|25816.6|25796.6|25816.6|25796.6|25816.6|25796.6|0
1731067210000|2024-11-08 12:00:10|25811.6|25791.6|25806.3|25786.3|25811.6|25791.6|25806.3|25786.3|2
1731067230000|2024-11-08 12:00:30|25802|25782|25804.1|25784.1|25813.8|25784.1|25802|25773.8|32
1731067240000|2024-11-08 12:00:40|25811.6|25771.6|25802|25782|25811.6|25782|25802|25771.6|0
1731067250000|2024-11-08 12:00:50|25811.6|25771.6|25811.6|25771.6|25811.6|25771.6|25811.6|25771.6|0
1731067260000|2024-11-08 12:01:00|25802|25782|25802|25782|25802|25782|25802|25782|0
1731067270000|2024-11-08 12:01:10|25811.6|25771.6|25802|25782|25811.6|25782|25802|25771.6|0
1731067290000|2024-11-08 12:01:30|25804.1|25784.1|25821.3|25801.3|25831|25801.3|25804.1|25784.1|1
1731067300000|2024-11-08 12:01:40|25819.1|25799.1|25826.3|25786.3|25828.8|25799.1|25819.1|25786.3|0
1731067310000|2024-11-08 12:01:50|25815.7|25795.7|25815.7|25795.7|25815.7|25795.7|25815.7|25795.7|0
1731067320000|2024-11-08 12:02:00|25813.5|25793.5|25813.5|25793.5|25813.5|25793.5|25813.5|25793.5|0
1731067330000|2024-11-08 12:02:10|||||||||1
1731067360000|2024-11-08 12:02:40|25813.2|25793.2|25813.2|25793.2|25813.2|25793.2|25813.2|25793.2|1
1731067370000|2024-11-08 12:02:50|25806.6|25786.6|25799.5|25779.5|25806.6|25786.6|25799.5|25779.5|1
1731067390000|2024-11-08 12:03:10|25797|25777|25799.1|25779.1|25799.5|25779.5|25797|25777|2
1731067400000|2024-11-08 12:03:20|25797.3|25777.3|25799.1|25779.1|25799.5|25779.5|25797.3|25777.3|1
1731067410000|2024-11-08 12:03:30|25797|25777|25799.5|25779.5|25799.5|25779.5|25797|25777|0
1731067440000|2024-11-08 12:04:00|25795.1|25775.1|25787|25767|25795.1|25775.1|25787|25767|4
1731067450000|2024-11-08 12:04:10|25791.6|25771.6|25792|25772|25792|25772|25791.6|25771.6|2
1731067460000|2024-11-08 12:04:20|25801.6|25761.6|25801.6|25761.6|25801.6|25761.6|25801.6|25761.6|0
1731067470000|2024-11-08 12:04:30|25792|25772|25792|25772|25792|25772|25792|25772|0
1731067480000|2024-11-08 12:04:40|25801.6|25761.6|25801.6|25761.6|25801.6|25761.6|25801.6|25761.6|0
1731067500000|2024-11-08 12:05:00|25791.3|25771.3|25788.8|25768.8|25791.3|25771.3|25788.8|25768.8|1
1731067510000|2024-11-08 12:05:10|25784.1|25764.1|25784.1|25764.1|25784.1|25764.1|25784.1|25764.1|1
1731067530000|2024-11-08 12:05:30|25783.5|25763.5|25779.1|25759.1|25783.5|25763.5|25779.1|25759.1|0
1731067540000|2024-11-08 12:05:40|25778.5|25758.5|25771.9|25751.9|25778.5|25758.5|25771.9|25751.9|1
1731067550000|2024-11-08 12:05:50|25771.6|25751.6|25771.6|25751.6|25771.6|25751.6|25771.6|25751.6|0
1731067560000|2024-11-08 12:06:00|||||||||3
1731067570000|2024-11-08 12:06:10|25771.3|25751.3|25769.1|25749.1|25771.3|25751.3|25769.1|25749.1|0
1731067580000|2024-11-08 12:06:20|25766.6|25746.6|25761.6|25741.6|25766.6|25746.6|25761.6|25741.6|3
1731067590000|2024-11-08 12:06:30|25761.9|25741.9|25761.9|25741.9|25761.9|25741.9|25761.9|25741.9|0
1731067600000|2024-11-08 12:06:40|25764.1|25744.1|25764.1|25744.1|25764.1|25744.1|25764.1|25744.1|0
1731067610000|2024-11-08 12:06:50|25761.6|25741.6|25761.6|25741.6|25766.6|25746.6|25761.6|25741.6|1
1731067620000|2024-11-08 12:07:00|25762.3|25742.3|25766.6|25746.6|25766.6|25746.6|25761.6|25741.6|2
1731067650000|2024-11-08 12:07:30|25766.3|25746.3|25766.6|25746.6|25766.6|25746.6|25764.1|25744.1|0
1731067670000|2024-11-08 12:07:50|25766.3|25746.3|25766.6|25746.6|25766.6|25746.6|25764.1|25744.1|0
1731067700000|2024-11-08 12:08:20|25767.3|25747.3|25774.4|25754.4|25774.4|25754.4|25767.3|25747.3|1
1731067710000|2024-11-08 12:08:30|25781.9|25761.9|25781.9|25761.9|25781.9|25761.9|25781.9|25761.9|0
1731067720000|2024-11-08 12:08:40|25782.3|25762.3|25786.9|25766.9|25786.9|25766.9|25782.3|25762.3|0
1731067740000|2024-11-08 12:09:00|25789.1|25769.1|25794.1|25774.1|25794.1|25774.1|25789.1|25769.1|0
1731067760000|2024-11-08 12:09:20|25796.9|25776.9|25797.9|25777.9|25797.9|25777.9|25796.9|25776.9|0
1731067810000|2024-11-08 12:10:10|25802.6|25782.6|25801.9|25781.9|25811.6|25782.6|25801.9|25771.6|1
1731067820000|2024-11-08 12:10:20|25801.3|25781.3|25818.8|25778.8|25818.8|25788.5|25801.3|25778.8|0
1731067830000|2024-11-08 12:10:30|25816.6|25776.6|25819.4|25779.4|25819.4|25779.4|25816.6|25776.6|0
1731067850000|2024-11-08 12:10:50|25819.1|25779.1|25819.1|25779.1|25819.1|25779.1|25819.1|25779.1|0
1731067860000|2024-11-08 12:11:00|25819.4|25779.4|25819.1|25779.1|25819.4|25779.4|25819.1|25779.1|0
1731067870000|2024-11-08 12:11:10|25818.8|25778.8|25795.4|25755.4|25818.8|25785.1|25795.4|25755.4|126
1731067880000|2024-11-08 12:11:20|25782.9|25762.9|25782.9|25762.9|25782.9|25762.9|25782.9|25762.9|0
1731067890000|2024-11-08 12:11:30|25778.5|25758.5|25762.2|25742.2|25778.5|25758.5|25762.2|25742.2|228
1731067900000|2024-11-08 12:11:40|25771.9|25731.9|25755.7|25735.7|25771.9|25737.9|25753.5|25726|207
1731067910000|2024-11-08 12:11:50|25753.5|25733.5|25763.8|25723.8|25763.8|25733.5|25750.4|25723.2|127
1731067920000|2024-11-08 12:12:00|25768.2|25728.2|25763.5|25743.5|25772.9|25743.5|25763.5|25728.2|0
1731067930000|2024-11-08 12:12:10|25764.1|25744.1|25786|25746|25786|25751|25764.1|25744.1|1
1731067950000|2024-11-08 12:12:30|25793.2|25753.2|25793.2|25753.2|25793.2|25753.2|25793.2|25753.2|0
1731067980000|2024-11-08 12:13:00|25780.7|25760.7|25780.7|25760.7|25780.7|25760.7|25780.7|25760.7|1
1731068040000|2024-11-08 12:14:00|25773.2|25753.2|25763.8|25743.8|25773.2|25753.2|25763.8|25743.8|2
1731068050000|2024-11-08 12:14:10|25763.5|25743.5|25759.1|25739.1|25763.5|25743.5|25759.1|25739.1|0
1731068060000|2024-11-08 12:14:20|25761.3|25741.3|25761.6|25741.6|25761.6|25741.6|25761.3|25741.3|3
1731068090000|2024-11-08 12:14:50|||||||||1
1731068100000|2024-11-08 12:15:00|25761|25741|25761|25741|25761|25741|25761|25741|0
1731068120000|2024-11-08 12:15:20|25760.7|25740.7|25760.7|25740.7|25760.7|25740.7|25760.7|25740.7|0
1731068200000|2024-11-08 12:16:40|25756|25736|25755.7|25735.7|25756|25736|25755.7|25735.7|1
1731068210000|2024-11-08 12:16:50|25766|25726|25755.7|25735.7|25766|25735.7|25755.7|25726|0
1731068220000|2024-11-08 12:17:00|25745.7|25725.7|25733.5|25713.5|25745.7|25725.7|25733.5|25713.5|5
1731068230000|2024-11-08 12:17:10|25746|25706|25746|25706|25746|25706|25746|25706|0
1731068240000|2024-11-08 12:17:20|25741|25721|25741|25721|25743.8|25723.8|25741|25721|3
1731068280000|2024-11-08 12:18:00|25740.7|25720.7|25738.5|25718.5|25740.7|25720.7|25738.5|25718.5|1
1731068290000|2024-11-08 12:18:10|25748.2|25708.2|25748.2|25708.2|25748.2|25708.2|25748.2|25708.2|2
1731068310000|2024-11-08 12:18:30|25738.5|25718.5|25741|25721|25741|25721|25738.5|25718.5|0
1731068320000|2024-11-08 12:18:40|25743.2|25723.2|25743.2|25723.2|25743.2|25723.2|25743.2|25723.2|0
1731068330000|2024-11-08 12:18:50|25740.7|25720.7|25740.7|25720.7|25740.7|25720.7|25740.7|25720.7|0
1731068340000|2024-11-08 12:19:00|25739.7|25719.7|25731.3|25711.3|25739.7|25719.7|25730.7|25710.7|222
1731068360000|2024-11-08 12:19:20|25741|25701|25741|25701|25741|25701|25741|25701|0
1731068370000|2024-11-08 12:19:30|25738.8|25698.8|25728.2|25708.2|25738.8|25708.2|25726|25698.8|6
1731068380000|2024-11-08 12:19:40|25730.4|25710.4|25730.4|25710.4|25730.4|25710.4|25730.4|25710.4|0
1731068390000|2024-11-08 12:19:50|25732.9|25712.9|25732.9|25712.9|25732.9|25712.9|25732.9|25712.9|1
1731068400000|2024-11-08 12:20:00|25727.9|25707.9|25732.9|25712.9|25743.2|25712.9|25727.9|25703.2|8
1731068410000|2024-11-08 12:20:10|25730.7|25710.7|25732.6|25712.6|25732.9|25712.9|25730.7|25710.7|0
1731068420000|2024-11-08 12:20:20|25730.7|25710.7|25713.5|25693.5|25730.7|25710.7|25713.5|25693.5|2
1731068430000|2024-11-08 12:20:30|25713.2|25693.2|25713.2|25693.2|25713.2|25693.2|25713.2|25693.2|0
1731068440000|2024-11-08 12:20:40|25711.3|25691.3|25700.7|25680.7|25713.5|25693.5|25700.7|25680.7|2
1731068450000|2024-11-08 12:20:50|25698.5|25678.5|25700.7|25680.7|25700.7|25680.7|25696|25676|7
1731068460000|2024-11-08 12:21:00|25698.5|25678.5|25695.7|25675.7|25708.2|25680.7|25695.7|25668.2|5
1731068520000|2024-11-08 12:22:00|25693.2|25673.2|25698.2|25658.2|25698.2|25673.2|25688.5|25658.2|2
1731068570000|2024-11-08 12:22:50|25683.2|25663.2|25682.9|25662.9|25683.2|25663.2|25682.9|25662.9|0
1731068580000|2024-11-08 12:23:00|25682.6|25662.6|25665.4|25645.4|25682.6|25662.6|25665.4|25645.4|12
1731068590000|2024-11-08 12:23:10|25663.2|25643.2|25660.7|25640.7|25663.2|25643.2|25660.7|25640.7|1
1731068610000|2024-11-08 12:23:30|25661|25641|25661.6|25641.6|25661.6|25641.6|25661|25641|5
1731068620000|2024-11-08 12:23:40|25661|25641|25666|25626|25666|25646|25661|25626|5
1731068630000|2024-11-08 12:23:50|25651|25631|25643.5|25623.5|25651|25631|25643.5|25623.5|3
1731068640000|2024-11-08 12:24:00|25641.3|25621.3|25648.5|25628.5|25648.5|25628.5|25641.3|25621.3|3
1731068650000|2024-11-08 12:24:10|25648.8|25628.8|25651.9|25631.9|25661.6|25631.9|25648.8|25621.6|2
1731068660000|2024-11-08 12:24:20|25656.3|25636.3|25656.3|25636.3|25656.3|25636.3|25656.3|25636.3|0
1731068670000|2024-11-08 12:24:30|25658.5|25638.5|25656|25636|25660.4|25640.4|25656|25636|0
1731068680000|2024-11-08 12:24:40|25655.7|25635.7|25651|25631|25655.7|25635.7|25651|25631|1
1731068690000|2024-11-08 12:24:50|25622.9|25602.9|25618.5|25598.5|25622.9|25602.9|25618.2|25598.2|33
1731068700000|2024-11-08 12:25:00|25613.5|25593.5|25608.8|25588.8|25613.5|25593.5|25606.3|25586.3|5
1731068710000|2024-11-08 12:25:10|25608.5|25588.5|25609.4|25589.4|25609.4|25589.4|25608.5|25588.5|8
1731068720000|2024-11-08 12:25:20|25614.4|25594.4|25623.5|25603.5|25623.5|25603.5|25614.4|25594.4|0
1731068730000|2024-11-08 12:25:30|25623.8|25603.8|25628.5|25608.5|25628.5|25608.5|25623.8|25603.8|1
1731068740000|2024-11-08 12:25:40|25628.2|25608.2|25628.2|25608.2|25628.2|25608.2|25628.2|25608.2|2
1731068750000|2024-11-08 12:25:50|25628.5|25608.5|25628.5|25608.5|25628.5|25608.5|25628.5|25608.5|0
1731068760000|2024-11-08 12:26:00|||||||||1
1731068810000|2024-11-08 12:26:50|25628.8|25608.8|25628.8|25608.8|25628.8|25608.8|25628.8|25608.8|2
1731068820000|2024-11-08 12:27:00|25628.5|25608.5|25661.3|25641.3|25661.3|25641.3|25628.5|25608.5|14
1731068830000|2024-11-08 12:27:10|25666.3|25646.3|25666.3|25646.3|25666.3|25646.3|25666.3|25646.3|2
1731068860000|2024-11-08 12:27:40|25671|25651|25671|25651|25671|25651|25671|25651|0
1731068870000|2024-11-08 12:27:50|25676|25656|25704.4|25664.4|25704.4|25671.9|25676|25654.8|45
1731068880000|2024-11-08 12:28:00|25694.8|25674.8|25699.4|25679.4|25699.4|25679.4|25694.8|25674.8|0
1731068890000|2024-11-08 12:28:10|25697.3|25677.3|25688.8|25668.8|25697.3|25677.3|25688.8|25668.8|4
1731068930000|2024-11-08 12:28:50|25691|25671|25691|25671|25691|25671|25691|25671|0
1731068940000|2024-11-08 12:29:00|25686.3|25666.3|25686.3|25666.3|25686.3|25666.3|25686.3|25666.3|1
1731068960000|2024-11-08 12:29:20|||||||||2
1731068990000|2024-11-08 12:29:50|25686|25666|25686|25666|25686|25666|25686|25666|0
1731069000000|2024-11-08 12:30:00|25683.8|25663.8|25676.6|25656.6|25686.3|25666.3|25676.6|25656.6|12
1731069010000|2024-11-08 12:30:10|25676.9|25656.9|25676.9|25656.9|25676.9|25656.9|25676.9|25656.9|1
1731069020000|2024-11-08 12:30:20|25677.3|25657.3|25681.9|25661.9|25681.9|25661.9|25677.3|25657.3|0
1731069030000|2024-11-08 12:30:30|25684.1|25664.1|25684.1|25664.1|25684.1|25664.1|25684.1|25664.1|0
1731069050000|2024-11-08 12:30:50|25686.3|25666.3|25686.3|25666.3|25686.3|25666.3|25686.3|25666.3|0
1731069060000|2024-11-08 12:31:00|25686|25666|25686|25666|25686|25666|25686|25666|0
1731069070000|2024-11-08 12:31:10|25683.8|25663.8|25683.8|25663.8|25683.8|25663.8|25683.8|25663.8|1
1731069100000|2024-11-08 12:31:40|25681.3|25661.3|25681.3|25661.3|25681.3|25661.3|25681.3|25661.3|0
1731069110000|2024-11-08 12:31:50|25683.8|25663.8|25683.8|25663.8|25683.8|25663.8|25683.8|25663.8|0
1731069140000|2024-11-08 12:32:20|25684.1|25664.1|25684.1|25664.1|25684.1|25664.1|25684.1|25664.1|0
1731069150000|2024-11-08 12:32:30|25684.4|25664.4|25689.4|25669.4|25689.4|25669.4|25684.4|25664.4|1
1731069160000|2024-11-08 12:32:40|25693.8|25673.8|25693.8|25673.8|25693.8|25673.8|25693.8|25673.8|0
1731069200000|2024-11-08 12:33:20|25694.8|25674.8|25698.5|25678.5|25699.1|25679.1|25694.8|25674.8|0
1731069220000|2024-11-08 12:33:40|25706|25666|25685.7|25665.7|25706|25666|25685.7|25660.4|13
1731069230000|2024-11-08 12:33:50|25683.5|25663.5|25683.5|25663.5|25683.5|25663.5|25683.5|25663.5|0
1731069240000|2024-11-08 12:34:00|25681|25661|25683.5|25663.5|25683.5|25663.5|25681|25661|0
1731069300000|2024-11-08 12:35:00|25683.8|25663.8|25691|25671|25691|25671|25683.8|25663.8|0
1731069310000|2024-11-08 12:35:10|||||||||1
1731069330000|2024-11-08 12:35:30|25686.3|25666.3|25686.3|25666.3|25686.3|25666.3|25686.3|25666.3|0
1731069350000|2024-11-08 12:35:50|25688.5|25668.5|25688.5|25668.5|25688.5|25668.5|25688.5|25668.5|0
1731069390000|2024-11-08 12:36:30|25683.8|25663.8|25683.5|25663.5|25683.8|25663.8|25683.5|25663.5|1
1731069400000|2024-11-08 12:36:40|25678.5|25658.5|25670.7|25650.7|25678.5|25658.5|25670.7|25650.7|2
1731069410000|2024-11-08 12:36:50|25668.5|25648.5|25666|25646|25671|25651|25666|25646|2
1731069420000|2024-11-08 12:37:00|25665.7|25645.7|25663.5|25643.5|25666|25646|25663.5|25643.5|0
1731069430000|2024-11-08 12:37:10|25663.8|25643.8|25663.2|25643.2|25665.7|25645.7|25663.2|25643.2|0
1731069440000|2024-11-08 12:37:20|25662.9|25642.9|25660.7|25640.7|25662.9|25642.9|25660.7|25640.7|0
1731069450000|2024-11-08 12:37:30|25660.4|25640.4|25660.4|25640.4|25660.4|25640.4|25660.4|25640.4|1
1731069460000|2024-11-08 12:37:40|25659.1|25639.1|25663.2|25643.2|25663.5|25643.5|25659.1|25639.1|0
1731069470000|2024-11-08 12:37:50|25661.3|25641.3|25661|25641|25663.5|25643.5|25661|25641|0
1731069480000|2024-11-08 12:38:00|25665.7|25645.7|25662.9|25642.9|25675.4|25645.7|25662.9|25633.2|0
1731069490000|2024-11-08 12:38:10|25660.7|25640.7|25663.5|25643.5|25663.5|25643.5|25658.2|25638.2|1
1731069500000|2024-11-08 12:38:20|25665|25645|25660.7|25640.7|25665|25645|25660.7|25640.7|0
1731069540000|2024-11-08 12:39:00|25658.5|25638.5|25658.2|25638.2|25658.5|25638.5|25658.2|25638.2|0
1731069550000|2024-11-08 12:39:10|25656|25636|25656|25636|25656|25636|25656|25636|1
1731069560000|2024-11-08 12:39:20|||||||||1
1731069600000|2024-11-08 12:40:00|25655.7|25635.7|25656|25636|25656|25636|25653.5|25633.5|2
1731069610000|2024-11-08 12:40:10|25653.5|25633.5|25653.5|25633.5|25653.5|25633.5|25653.5|25633.5|1
1731069620000|2024-11-08 12:40:20|25651.3|25631.3|25651.3|25631.3|25651.3|25631.3|25651.3|25631.3|1
1731069660000|2024-11-08 12:41:00|25653.5|25633.5|25653.2|25633.2|25653.5|25633.5|25653.2|25633.2|1
1731069680000|2024-11-08 12:41:20|25653.5|25633.5|25653.2|25633.2|25653.5|25633.5|25653.2|25633.2|3
1731069720000|2024-11-08 12:42:00|25651|25631|25651|25631|25651|25631|25651|25631|0
1731069730000|2024-11-08 12:42:10|25651.3|25631.3|25651.3|25631.3|25651.3|25631.3|25651.3|25631.3|0
1731069750000|2024-11-08 12:42:30|25648.8|25628.8|25643.5|25623.5|25655.4|25628.8|25643.5|25615.4|4
1731069770000|2024-11-08 12:42:50|||||||||3
1731069790000|2024-11-08 12:43:10|25644.4|25624.4|25651|25631|25651|25631|25644.4|25624.4|2
1731069810000|2024-11-08 12:43:30|25651.9|25631.9|25666.3|25646.3|25668.8|25648.8|25651.9|25631.9|0
1731069820000|2024-11-08 12:43:40|25666|25646|25666|25646|25666|25646|25666|25646|0
1731069830000|2024-11-08 12:43:50|25663.8|25643.8|25663.8|25643.8|25663.8|25643.8|25663.8|25643.8|1
1731069850000|2024-11-08 12:44:10|25663.5|25643.5|25665.7|25645.7|25665.7|25645.7|25661.3|25641.3|2
1731069870000|2024-11-08 12:44:30|25666.3|25646.3|25676.6|25636.6|25676.6|25646.3|25666.3|25636.6|0
1731069900000|2024-11-08 12:45:00|25669.1|25649.1|25669.1|25649.1|25669.1|25649.1|25669.1|25649.1|0
1731069910000|2024-11-08 12:45:10|25673.5|25653.5|25678.2|25658.2|25680.7|25660.7|25673.5|25653.5|2
1731069930000|2024-11-08 12:45:30|25676|25656|25676|25656|25676|25656|25676|25656|0
1731069960000|2024-11-08 12:46:00|25673.2|25653.2|25666|25646|25673.2|25653.2|25666|25646|2
1731070030000|2024-11-08 12:47:10|25668.5|25648.5|25668.5|25648.5|25668.5|25648.5|25668.5|25648.5|0
1731070060000|2024-11-08 12:47:40|25669.1|25649.1|25678.8|25638.8|25678.8|25649.1|25668.5|25638.8|0
1731070070000|2024-11-08 12:47:50|25669.1|25649.1|25669.1|25649.1|25669.1|25649.1|25669.1|25649.1|0
1731070110000|2024-11-08 12:48:30|25668.8|25648.8|25668.8|25648.8|25668.8|25648.8|25668.8|25648.8|0
1731070160000|2024-11-08 12:49:20|25669.1|25649.1|25672.2|25652.2|25681.6|25652.2|25669.1|25641.6|3
1731070190000|2024-11-08 12:49:50|25671.9|25651.9|25675.7|25655.7|25676.3|25656.3|25671.9|25651.9|0
1731070210000|2024-11-08 12:50:10|25676|25656|25671|25651|25676|25656|25671|25651|1
1731070270000|2024-11-08 12:51:10|25675.4|25655.4|25671.3|25651.3|25675.4|25655.4|25671.3|25651.3|4
1731070280000|2024-11-08 12:51:20|||||||||5
1731070290000|2024-11-08 12:51:30|25671|25651|25655.4|25635.4|25680|25651|25655.4|25635.4|4
1731070300000|2024-11-08 12:51:40|25655.7|25635.7|25653.5|25633.5|25655.7|25635.7|25653.5|25633.5|1
1731070310000|2024-11-08 12:51:50|25651.3|25631.3|25651|25631|25651.3|25631.3|25651|25631|1
1731070320000|2024-11-08 12:52:00|25650.7|25630.7|25650.7|25630.7|25650.7|25630.7|25650.7|25630.7|0
1731070330000|2024-11-08 12:52:10|25648.5|25628.5|25648.5|25628.5|25648.5|25628.5|25648.5|25628.5|0
1731070350000|2024-11-08 12:52:30|||||||||1
1731070370000|2024-11-08 12:52:50|25647.9|25607.9|25638.2|25618.2|25647.9|25620.7|25631.6|25607.9|12
1731070380000|2024-11-08 12:53:00|25631|25611|25640.7|25620.7|25640.7|25620.7|25631|25611|24
1731070390000|2024-11-08 12:53:10|25641|25621|25641|25621|25641|25621|25641|25621|2
1731070410000|2024-11-08 12:53:30|25643.2|25623.2|25638.5|25618.5|25643.2|25623.2|25638.5|25618.5|18
1731070430000|2024-11-08 12:53:50|||||||||1
1731070440000|2024-11-08 12:54:00|25638.2|25618.2|25635.7|25615.7|25638.2|25618.2|25635.7|25615.7|3
1731070480000|2024-11-08 12:54:40|25636.3|25616.3|25638.8|25618.8|25638.8|25618.8|25636.3|25616.3|3
1731070490000|2024-11-08 12:54:50|25640.7|25620.7|25640.7|25620.7|25640.7|25620.7|25640.7|25620.7|0
1731070500000|2024-11-08 12:55:00|25641|25621|25641|25621|25641|25621|25641|25621|1
1731070520000|2024-11-08 12:55:20|25643.5|25623.5|25643.8|25623.8|25643.8|25623.8|25643.5|25623.5|0
1731070540000|2024-11-08 12:55:40|25646|25626|25642.9|25622.9|25646|25626|25642.9|25622.9|1
1731070550000|2024-11-08 12:55:50|25643.2|25623.2|25643.2|25623.2|25643.2|25623.2|25643.2|25623.2|0
1731070560000|2024-11-08 12:56:00|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|0
1731070600000|2024-11-08 12:56:40|25643.2|25623.2|25642.5|25622.5|25643.2|25623.2|25642.5|25622.5|0
1731070620000|2024-11-08 12:57:00|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|0
1731070650000|2024-11-08 12:57:30|25642.5|25622.5|25642.5|25622.5|25642.5|25622.5|25642.5|25622.5|0
1731070660000|2024-11-08 12:57:40|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|25642.9|25622.9|0
1731070680000|2024-11-08 12:58:00|25643.2|25623.2|25643.2|25623.2|25643.2|25623.2|25643.2|25623.2|0
1731070690000|2024-11-08 12:58:10|25643.8|25623.8|25650.7|25630.7|25661|25630.7|25643.8|25618.8|7
1731070700000|2024-11-08 12:58:20|25650.4|25630.4|25648.2|25628.2|25650.7|25630.7|25648.2|25628.2|0
1731070710000|2024-11-08 12:58:30|25650.7|25630.7|25654.1|25634.1|25654.1|25634.1|25650.7|25630.7|2
1731070720000|2024-11-08 12:58:40|25654.4|25634.4|25659.1|25639.1|25659.1|25639.1|25654.1|25634.1|1
1731070730000|2024-11-08 12:58:50|25661.3|25641.3|25663.5|25643.5|25663.5|25643.5|25661.3|25641.3|0
1731070740000|2024-11-08 12:59:00|25678.2|25638.2|25666.3|25646.3|25678.2|25646.3|25666.3|25636|6
1731070780000|2024-11-08 12:59:40|25668.5|25648.5|25668.5|25648.5|25668.5|25648.5|25668.5|25648.5|1
1731070790000|2024-11-08 12:59:50|25670.7|25650.7|25670.7|25650.7|25670.7|25650.7|25670.7|25650.7|239
1731070800000|2024-11-08 13:00:00|25673.5|25653.5|25702.9|25682.9|25709.1|25689.1|25673.5|25653.5|34
1731070810000|2024-11-08 13:00:10|25709.4|25689.4|25724.1|25704.1|25724.1|25704.1|25709.4|25689.4|8
1731070820000|2024-11-08 13:00:20|25724.4|25704.4|25731.6|25711.6|25731.6|25711.6|25724.4|25704.4|3
1731070830000|2024-11-08 13:00:30|25731.9|25711.9|25728.8|25708.8|25741.6|25721.6|25728.8|25708.8|3
1731070840000|2024-11-08 13:00:40|25724.1|25704.1|25724.1|25704.1|25724.1|25704.1|25724.1|25704.1|1
1731070850000|2024-11-08 13:00:50|25723.5|25703.5|25723.5|25703.5|25723.5|25703.5|25723.5|25703.5|0
1731070860000|2024-11-08 13:01:00|25719.1|25699.1|25673.2|25653.2|25719.1|25699.1|25673.2|25653.2|145
1731070880000|2024-11-08 13:01:20|||||||||6
1731070890000|2024-11-08 13:01:30|25673.8|25653.8|25673.8|25653.8|25673.8|25653.8|25673.8|25653.8|0
1731070900000|2024-11-08 13:01:40|25678.5|25658.5|25678.5|25658.5|25678.5|25658.5|25678.5|25658.5|0
1731070920000|2024-11-08 13:02:00|25681|25661|25677.9|25657.9|25681|25661|25677.9|25657.9|4
1731070930000|2024-11-08 13:02:10|25677.5|25657.5|25670.7|25650.7|25677.5|25657.5|25670.7|25650.7|0
1731070940000|2024-11-08 13:02:20|25668.2|25648.2|25668.2|25648.2|25668.2|25648.2|25668.2|25648.2|0
1731070960000|2024-11-08 13:02:40|||||||||1
1731070970000|2024-11-08 13:02:50|||||||||2
1731070980000|2024-11-08 13:03:00|25665.7|25645.7|25666|25646|25666|25646|25665.7|25645.7|6
1731070990000|2024-11-08 13:03:10|25661|25641|25659.7|25639.7|25663.2|25643.2|25659.7|25639.7|55
1731071000000|2024-11-08 13:03:20|25657.2|25637.2|25652.5|25632.5|25657.2|25637.2|25652.5|25632.5|4
1731071020000|2024-11-08 13:03:40|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|25655.4|25635.4|0
1731071030000|2024-11-08 13:03:50|25657.5|25637.5|25657.5|25637.5|25657.5|25637.5|25657.5|25637.5|0
1731071040000|2024-11-08 13:04:00|25655.4|25635.4|25625|25605|25655.4|25635.4|25625|25605|24
1731071050000|2024-11-08 13:04:10|25626|25606|25635.7|25615.7|25635.7|25615.7|25626|25606|78
1731071060000|2024-11-08 13:04:20|25643.2|25603.2|25633.5|25613.5|25643.2|25613.5|25633.5|25603.2|0
1731071070000|2024-11-08 13:04:30|25635.7|25615.7|25638.2|25618.2|25638.2|25618.2|25635.7|25615.7|0
1731071080000|2024-11-08 13:04:40|25641|25621|25650.7|25630.7|25650.7|25630.7|25641|25621|1
1731071090000|2024-11-08 13:04:50|25651.3|25631.3|25655.7|25635.7|25655.7|25635.7|25651.3|25631.3|1
1731071100000|2024-11-08 13:05:00|25656.9|25636.9|25666|25646|25671.6|25646.3|25656.9|25631.6|4
1731071110000|2024-11-08 13:05:10|25663.2|25643.2|25661|25641|25663.2|25643.2|25661|25641|3
1731071120000|2024-11-08 13:05:20|25658.5|25638.5|25663.2|25643.2|25663.2|25643.2|25656|25636|2
1731071150000|2024-11-08 13:05:50|25665.4|25645.4|25683.5|25663.5|25683.5|25663.5|25665.4|25645.4|7
1731071160000|2024-11-08 13:06:00|25683.8|25663.8|25683.8|25663.8|25683.8|25663.8|25683.8|25663.8|2
1731071170000|2024-11-08 13:06:10|25684.1|25664.1|25680.7|25660.7|25686.3|25666.3|25680.7|25660.7|2
1731071190000|2024-11-08 13:06:30|25678.5|25658.5|25678.2|25658.2|25678.5|25658.5|25678.2|25658.2|0
1731071200000|2024-11-08 13:06:40|25675.7|25655.7|25673.2|25653.2|25675.7|25655.7|25673.2|25653.2|0
1731071210000|2024-11-08 13:06:50|25675.4|25655.4|25675.4|25655.4|25675.4|25655.4|25675.4|25655.4|1
1731071220000|2024-11-08 13:07:00|25673.2|25653.2|25677.9|25657.9|25677.9|25657.9|25673.2|25653.2|5
1731071230000|2024-11-08 13:07:10|25675.7|25655.7|25675.7|25655.7|25675.7|25655.7|25675.7|25655.7|1
1731071240000|2024-11-08 13:07:20|25673.2|25653.2|25671|25651|25673.2|25653.2|25671|25651|2
1731071250000|2024-11-08 13:07:30|25671.6|25651.6|25673.5|25653.5|25673.5|25653.5|25671.6|25651.6|0
1731071260000|2024-11-08 13:07:40|25671|25651|25673.5|25653.5|25673.5|25653.5|25671|25651|1
1731071270000|2024-11-08 13:07:50|25673.8|25653.8|25674.1|25654.1|25674.1|25654.1|25673.8|25653.8|2
1731071280000|2024-11-08 13:08:00|25673.5|25653.5|25673.5|25653.5|25673.5|25653.5|25673.5|25653.5|2
1731071300000|2024-11-08 13:08:20|||||||||3
1731071320000|2024-11-08 13:08:40|25675.7|25655.7|25675.7|25655.7|25675.7|25655.7|25675.7|25655.7|3
1731071340000|2024-11-08 13:09:00|25676.3|25656.3|25683.8|25663.8|25683.8|25663.8|25676.3|25656.3|4
1731071350000|2024-11-08 13:09:10|25683.5|25663.5|25683.5|25663.5|25683.5|25663.5|25683.5|25663.5|0
1731071360000|2024-11-08 13:09:20|25683.2|25663.2|25682.9|25662.9|25683.2|25663.2|25682.9|25662.9|102
1731071370000|2024-11-08 13:09:30|25678.2|25658.2|25676.3|25656.3|25678.5|25658.5|25676.3|25656.3|4
1731071380000|2024-11-08 13:09:40|25676|25656|25693.8|25673.8|25693.8|25673.8|25676|25656|6
1731071390000|2024-11-08 13:09:50|25696.3|25676.3|25708.5|25688.5|25708.5|25688.5|25696.3|25676.3|1
1731071400000|2024-11-08 13:10:00|25708.2|25688.2|25703.5|25683.5|25708.2|25688.2|25703.5|25683.5|4
1731071410000|2024-11-08 13:10:10|||||||||1
1731071420000|2024-11-08 13:10:20|25701.3|25681.3|25701.3|25681.3|25701.3|25681.3|25701.3|25681.3|0
1731071430000|2024-11-08 13:10:30|25701|25681|25698.5|25678.5|25701|25681|25698.5|25678.5|0
1731071440000|2024-11-08 13:10:40|25697.9|25677.9|25692.2|25672.2|25697.9|25677.9|25692.2|25672.2|1
1731071450000|2024-11-08 13:10:50|25685|25665|25676.3|25656.3|25685|25665|25676.3|25656.3|2
1731071460000|2024-11-08 13:11:00|||||||||3
1731071470000|2024-11-08 13:11:10|25673.5|25653.5|25673.5|25653.5|25675.7|25655.7|25671|25651|2
1731071480000|2024-11-08 13:11:20|25673.2|25653.2|25650.7|25630.7|25673.2|25653.2|25650.7|25630.7|4
1731071490000|2024-11-08 13:11:30|25648.5|25628.5|25646|25606|25648.5|25628.5|25636.3|25606|6
1731071500000|2024-11-08 13:11:40|25636.3|25616.3|25627.9|25607.9|25646|25616.3|25627.9|25606|15
1731071510000|2024-11-08 13:11:50|25621.9|25601.9|25613.2|25593.2|25621.9|25601.9|25613.2|25593.2|1
1731071520000|2024-11-08 13:12:00|||||||||3
1731071530000|2024-11-08 13:12:10|25610.7|25590.7|25586|25566|25610.7|25590.7|25577.8|25552.2|18
1731071540000|2024-11-08 13:12:20|25585.7|25565.7|25541.9|25521.9|25585.7|25565.7|25541.9|25521.9|9
1731071550000|2024-11-08 13:12:30|25544.4|25524.4|25532.8|25512.8|25544.4|25524.4|25530.3|25510.3|113
1731071560000|2024-11-08 13:12:40|25530.3|25510.3|25529.7|25509.7|25530.3|25510.3|25529.7|25509.7|4
1731071570000|2024-11-08 13:12:50|25527.5|25507.5|25530.3|25510.3|25530.3|25510.3|25527.5|25507.5|18
1731071580000|2024-11-08 13:13:00|25532.8|25512.8|25525.7|25505.7|25537.8|25517.8|25524.1|25504.1|229
1731071590000|2024-11-08 13:13:10|25525.3|25505.3|25531.9|25511.9|25532.2|25512.2|25525.3|25505.3|115
1731071600000|2024-11-08 13:13:20|25527.2|25507.2|25511.9|25491.9|25529.7|25509.7|25511.9|25491.9|8
1731071610000|2024-11-08 13:13:30|25512.2|25492.2|25512.5|25492.5|25512.5|25492.5|25512.2|25492.2|3
1731071620000|2024-11-08 13:13:40|25515|25495|25516.9|25496.9|25517.2|25497.2|25512.5|25492.5|12
1731071630000|2024-11-08 13:13:50|25519.4|25499.4|25514.4|25494.4|25519.4|25499.4|25514.4|25494.4|6
1731071640000|2024-11-08 13:14:00|25510|25490|25491.6|25471.6|25510|25490|25491.3|25471.3|238
1731071650000|2024-11-08 13:14:10|25486.6|25466.6|25456.6|25436.6|25486.6|25466.6|25451.9|25424.7|55
1731071660000|2024-11-08 13:14:20|25461.6|25441.6|25470|25450|25472.2|25452.2|25461.6|25441.6|181
1731071670000|2024-11-08 13:14:30|25469.7|25449.7|25474.7|25454.7|25474.7|25454.7|25469.7|25449.7|8
1731071680000|2024-11-08 13:14:40|25472.2|25452.2|25472.2|25452.2|25472.2|25452.2|25472.2|25452.2|2
1731071690000|2024-11-08 13:14:50|25474.7|25454.7|25474.7|25454.7|25474.7|25454.7|25474.7|25454.7|1
1731071700000|2024-11-08 13:15:00|25475|25455|25464.4|25444.4|25477.5|25457.5|25464.4|25444.4|78
1731071710000|2024-11-08 13:15:10|25462.2|25442.2|25462.2|25442.2|25462.2|25442.2|25462.2|25442.2|2
1731071720000|2024-11-08 13:15:20|25459.7|25439.7|25459.7|25439.7|25459.7|25439.7|25459.7|25439.7|4
1731071730000|2024-11-08 13:15:30|25460|25440|25450|25430|25460|25440|25450|25430|33
1731071740000|2024-11-08 13:15:40|25459.7|25419.7|25450|25430|25459.7|25430|25450|25419.7|1
1731071760000|2024-11-08 13:16:00|25449.4|25429.4|25434.7|25414.7|25449.4|25429.4|25434.7|25414.7|7
1731071770000|2024-11-08 13:16:10|25437.2|25417.2|25439.7|25419.7|25439.7|25419.7|25437.2|25417.2|4
1731071780000|2024-11-08 13:16:20|25437.5|25417.5|25435|25415|25437.5|25417.5|25432.8|25412.8|54
1731071790000|2024-11-08 13:16:30|25434.4|25414.4|25432.2|25412.2|25434.4|25414.4|25432.2|25412.2|5
1731071800000|2024-11-08 13:16:40|25431.6|25411.6|25432.2|25412.2|25432.2|25412.2|25427.2|25407.2|3
1731071810000|2024-11-08 13:16:50|25434.7|25414.7|25439.4|25419.4|25439.4|25419.4|25434.7|25414.7|5
1731071820000|2024-11-08 13:17:00|||||||||5
1731071830000|2024-11-08 13:17:10|25440|25420|25446.6|25426.6|25455|25435|25440|25420|14
1731071840000|2024-11-08 13:17:20|25444.4|25424.4|25448.2|25428.2|25448.2|25428.2|25441.9|25421.9|121
1731071850000|2024-11-08 13:17:30|25448.5|25428.5|25447.8|25427.8|25448.5|25428.5|25447.8|25427.8|53
1731071860000|2024-11-08 13:17:40|25450|25430|25447.8|25427.8|25450.3|25430.3|25447.8|25427.8|5
1731071870000|2024-11-08 13:17:50|25450.3|25430.3|25450.3|25430.3|25450.3|25430.3|25450.3|25430.3|8
1731071880000|2024-11-08 13:18:00|25460.7|25440.7|25460.7|25440.7|25461|25441|25460.7|25440.7|9
1731071890000|2024-11-08 13:18:10|25462.8|25442.8|25462.8|25442.8|25462.8|25442.8|25462.8|25442.8|0
1731071900000|2024-11-08 13:18:20|25465.7|25445.7|25467.8|25447.8|25467.8|25447.8|25465.7|25445.7|6
1731071910000|2024-11-08 13:18:30|25470.3|25450.3|25478.5|25458.5|25478.5|25458.5|25470.3|25450.3|4
1731071920000|2024-11-08 13:18:40|25480.7|25460.7|25490.3|25470.3|25490.3|25470.3|25480.7|25460.7|2
1731071940000|2024-11-08 13:19:00|25494.7|25474.7|25496.9|25476.9|25500|25480|25494.7|25474.7|7
1731071950000|2024-11-08 13:19:10|25495.3|25475.3|25497.5|25477.5|25497.5|25477.5|25495.3|25475.3|4
1731071960000|2024-11-08 13:19:20|25498.8|25478.8|25512.5|25492.5|25512.5|25492.5|25498.8|25478.8|9
1731071970000|2024-11-08 13:19:30|25513.2|25493.2|25528.8|25508.8|25528.8|25508.8|25513.2|25493.2|22
1731071980000|2024-11-08 13:19:40|25537.8|25517.8|25537.5|25517.5|25537.8|25517.8|25535.3|25515.3|2
1731071990000|2024-11-08 13:19:50|25535.3|25515.3|25535.3|25515.3|25535.3|25515.3|25535.3|25515.3|2
1731072000000|2024-11-08 13:20:00|25532.8|25512.8|25532.8|25512.8|25535|25515|25532.8|25512.8|3
1731072010000|2024-11-08 13:20:10|25535|25515|25532.8|25512.8|25535|25515|25532.8|25512.8|0
1731072020000|2024-11-08 13:20:20|25530|25510|25528.2|25508.2|25530|25510|25522.5|25502.5|2
1731072030000|2024-11-08 13:20:30|25530.3|25510.3|25535.3|25515.3|25535.3|25515.3|25530.3|25510.3|0
1731072040000|2024-11-08 13:20:40|25530|25510|25535.7|25515.7|25544.7|25515.7|25527.8|25500.3|39
1731072050000|2024-11-08 13:20:50|25540.3|25520.3|25542.8|25522.8|25542.8|25522.8|25540.3|25520.3|5
1731072060000|2024-11-08 13:21:00|25543.2|25523.2|25545.3|25525.3|25545.3|25525.3|25543.2|25523.2|2
1731072070000|2024-11-08 13:21:10|25551|25531|25560.3|25540.3|25560.3|25540.3|25551|25531|3
1731072080000|2024-11-08 13:21:20|25565.3|25545.3|25564.7|25544.7|25567.5|25547.5|25564.7|25544.7|3
1731072090000|2024-11-08 13:21:30|25562.5|25542.5|25550.7|25530.7|25562.5|25542.5|25550.7|25530.7|4
1731072100000|2024-11-08 13:21:40|25551.3|25531.3|25550.3|25530.3|25565.3|25535.7|25550.3|25525.3|7
1731072110000|2024-11-08 13:21:50|25550|25530|25545.3|25525.3|25550.3|25530.3|25545.3|25525.3|1
1731072120000|2024-11-08 13:22:00|25543.2|25523.2|25543.2|25523.2|25543.2|25523.2|25543.2|25523.2|2
1731072130000|2024-11-08 13:22:10|||||||||1
1731072140000|2024-11-08 13:22:20|25542.8|25522.8|25533.2|25513.2|25543.2|25523.2|25523.2|25503.2|12
1731072150000|2024-11-08 13:22:30|||||||||1
1731072160000|2024-11-08 13:22:40|25546|25506|25545.7|25525.7|25546|25525.7|25538.5|25506|67
1731072170000|2024-11-08 13:22:50|25548.2|25528.2|25553.2|25533.2|25553.2|25533.2|25548.2|25528.2|2
1731072180000|2024-11-08 13:23:00|25553.8|25533.8|25556|25536|25556|25536|25553.8|25533.8|0
1731072190000|2024-11-08 13:23:10|25547.8|25527.8|25545|25525|25547.8|25527.8|25545|25525|4
1731072200000|2024-11-08 13:23:20|25542.2|25522.2|25537.8|25517.8|25542.2|25522.2|25537.8|25517.8|1
1731072210000|2024-11-08 13:23:30|25537.5|25517.5|25522.2|25502.2|25537.5|25517.5|25522.2|25492.5|1
1731072220000|2024-11-08 13:23:40|25517.8|25497.8|25515.3|25495.3|25517.8|25497.8|25515.3|25495.3|1
1731072240000|2024-11-08 13:24:00|25513.2|25493.2|25512.8|25492.8|25513.2|25493.2|25512.8|25492.8|2
1731072250000|2024-11-08 13:24:10|25510.7|25490.7|25495|25475|25510.7|25490.7|25495|25475|3
1731072270000|2024-11-08 13:24:30|25490.7|25470.7|25490.7|25470.7|25490.7|25470.7|25490.7|25470.7|0
1731072280000|2024-11-08 13:24:40|||||||||1
1731072300000|2024-11-08 13:25:00|||||||||3
1731072310000|2024-11-08 13:25:10|25493.2|25473.2|25493.2|25473.2|25493.2|25473.2|25493.2|25473.2|0
1731072320000|2024-11-08 13:25:20|25495.3|25475.3|25503.5|25483.5|25506|25486|25495.3|25475.3|4
1731072330000|2024-11-08 13:25:30|25513.2|25473.2|25505.7|25485.7|25513.2|25487.8|25505.7|25473.2|1
1731072340000|2024-11-08 13:25:40|25505.3|25485.3|25505.7|25485.7|25505.7|25485.7|25505.3|25485.3|2
1731072360000|2024-11-08 13:26:00|25507.8|25487.8|25515|25495|25515|25495|25507.8|25487.8|4
1731072370000|2024-11-08 13:26:10|25515.3|25495.3|25520.3|25500.3|25520.3|25500.3|25515.3|25495.3|2
1731072380000|2024-11-08 13:26:20|25520|25500|25517.8|25497.8|25520|25500|25517.8|25497.8|3
1731072390000|2024-11-08 13:26:30|25512.8|25492.8|25512.8|25492.8|25512.8|25492.8|25512.8|25492.8|1
1731072400000|2024-11-08 13:26:40|25512.5|25492.5|25511.9|25491.9|25512.5|25492.5|25511.9|25491.9|1
1731072410000|2024-11-08 13:26:50|25505.3|25485.3|25488.2|25468.2|25506|25485.3|25485.7|25465.7|5
1731072420000|2024-11-08 13:27:00|25490.3|25470.3|25490|25470|25490.3|25470.3|25490|25470|5
1731072430000|2024-11-08 13:27:10|25492.5|25472.5|25487.5|25467.5|25492.5|25472.5|25487.5|25467.5|4
1731072440000|2024-11-08 13:27:20|25485.3|25465.3|25485.3|25465.3|25485.3|25465.3|25485.3|25465.3|1
1731072460000|2024-11-08 13:27:40|25483.2|25463.2|25485.3|25465.3|25485.3|25465.3|25482.8|25462.8|4
1731072470000|2024-11-08 13:27:50|25488.5|25468.5|25508.8|25488.8|25508.8|25488.8|25488.5|25468.5|187
1731072480000|2024-11-08 13:28:00|25506|25486|25506|25486|25506|25486|25506|25486|8
1731072490000|2024-11-08 13:28:10|25503.5|25483.5|25490.7|25470.7|25503.5|25483.5|25490.7|25470.7|1
1731072500000|2024-11-08 13:28:20|25488.2|25468.2|25488.2|25468.2|25488.2|25468.2|25488.2|25468.2|2
1731072510000|2024-11-08 13:28:30|25483.2|25463.2|25481|25461|25483.2|25463.2|25481|25461|1
1731072520000|2024-11-08 13:28:40|25476.6|25456.6|25476|25456|25476.6|25456.6|25476|25456|2
1731072530000|2024-11-08 13:28:50|||||||||21
1731072540000|2024-11-08 13:29:00|25476.3|25456.3|25468.2|25448.2|25478.2|25458.2|25468.2|25448.2|12
1731072550000|2024-11-08 13:29:10|25463.8|25443.8|25463.8|25443.8|25463.8|25443.8|25461.6|25441.6|4
1731072560000|2024-11-08 13:29:20|25466|25446|25466|25446|25466|25446|25466|25446|0
1731072570000|2024-11-08 13:29:30|||||||||1
1731072580000|2024-11-08 13:29:40|25468.2|25448.2|25468.2|25448.2|25468.2|25448.2|25468.2|25448.2|1
1731072590000|2024-11-08 13:29:50|25471|25451|25470.7|25450.7|25478.5|25458.5|25470.7|25450.7|1
1731072600000|2024-11-08 13:30:00|25470|25450|25443.5|25423.5|25470|25450|25443.5|25423.5|43
1731072610000|2024-11-08 13:30:10|25443.2|25423.2|25432.8|25412.8|25443.2|25423.2|25432.8|25412.8|5
1731072620000|2024-11-08 13:30:20|25432.5|25412.5|25430|25410|25432.5|25412.5|25430|25410|1
1731072630000|2024-11-08 13:30:30|25427.8|25407.8|25427.8|25407.8|25427.8|25407.8|25427.5|25407.5|5
1731072640000|2024-11-08 13:30:40|25425.3|25405.3|25425|25405|25425.3|25405.3|25420.3|25400.3|9
1731072650000|2024-11-08 13:30:50|25430|25410|25430|25410|25430|25410|25430|25410|5
1731072660000|2024-11-08 13:31:00|25429.7|25409.7|25427.2|25407.2|25433.5|25413.5|25427.2|25407.2|10
1731072670000|2024-11-08 13:31:10|25427.5|25407.5|25430|25410|25430|25410|25427.5|25407.5|5
1731072680000|2024-11-08 13:31:20|25435|25415|25432.8|25412.8|25437.8|25417.8|25430.7|25410.7|5
1731072690000|2024-11-08 13:31:30|25435|25415|25433.2|25413.2|25435|25415|25432.8|25412.8|2
1731072700000|2024-11-08 13:31:40|25432.5|25412.5|25430|25410|25432.5|25412.5|25430|25410|3
1731072710000|2024-11-08 13:31:50|25427.8|25407.8|25422.5|25402.5|25430.3|25410.3|25422.5|25402.5|17
1731072720000|2024-11-08 13:32:00|25420|25400|25410|25390|25420|25400|25410|25390|10
1731072730000|2024-11-08 13:32:10|||||||||2
1731072740000|2024-11-08 13:32:20|25410.3|25390.3|25410.3|25390.3|25410.3|25390.3|25410.3|25390.3|13
1731072750000|2024-11-08 13:32:30|25408.2|25388.2|25408.2|25388.2|25408.2|25388.2|25408.2|25388.2|0
1731072760000|2024-11-08 13:32:40|25408.5|25388.5|25410.7|25390.7|25410.7|25390.7|25408.5|25388.5|0
1731072770000|2024-11-08 13:32:50|25413.2|25393.2|25416.3|25396.3|25416.3|25396.3|25410.7|25390.7|101
1731072780000|2024-11-08 13:33:00|25416.6|25396.6|25420.7|25400.7|25421.3|25401.3|25416.3|25396.3|86
1731072790000|2024-11-08 13:33:10|25423.2|25403.2|25423.2|25403.2|25423.2|25403.2|25423.2|25403.2|3
1731072800000|2024-11-08 13:33:20|25422.8|25402.8|25420.7|25400.7|25422.8|25402.8|25420.7|25400.7|3
1731072810000|2024-11-08 13:33:30|25420|25400|25415.3|25395.3|25420|25400|25415.3|25395.3|0
1731072820000|2024-11-08 13:33:40|25415|25395|25402.8|25382.8|25415|25395|25402.8|25382.8|20
1731072830000|2024-11-08 13:33:50|25403.2|25383.2|25402.8|25382.8|25403.2|25383.2|25400.7|25380.7|6
1731072840000|2024-11-08 13:34:00|25403.2|25383.2|25407.8|25387.8|25407.8|25387.8|25403.2|25383.2|4
1731072850000|2024-11-08 13:34:10|25410.7|25390.7|25408.2|25388.2|25410.7|25390.7|25408.2|25388.2|4
1731072860000|2024-11-08 13:34:20|25407.5|25387.5|25407.5|25387.5|25407.5|25387.5|25407.5|25387.5|0
1731072870000|2024-11-08 13:34:30|25410|25390|25410|25390|25410|25390|25410|25390|3
1731072880000|2024-11-08 13:34:40|25405.7|25385.7|25405.7|25385.7|25405.7|25385.7|25405.7|25385.7|2
1731072890000|2024-11-08 13:34:50|||||||||1
1731072900000|2024-11-08 13:35:00|25410|25390|25412.8|25392.8|25412.8|25392.8|25410|25390|9
1731072910000|2024-11-08 13:35:10|25417.8|25397.8|25417.8|25397.8|25418.2|25398.2|25417.8|25397.8|2
1731072920000|2024-11-08 13:35:20|25418.5|25398.5|25420.7|25400.7|25420.7|25400.7|25418.5|25398.5|2
1731072940000|2024-11-08 13:35:40|25417.8|25397.8|25397.8|25377.8|25417.8|25397.8|25397.8|25377.8|15
1731072950000|2024-11-08 13:35:50|25395|25375|25380.3|25360.3|25395|25375|25380.3|25360.3|32
1731072960000|2024-11-08 13:36:00|25385.7|25365.7|25380.7|25360.7|25385.7|25365.7|25380.7|25360.7|7
1731072970000|2024-11-08 13:36:10|||||||||1
1731072980000|2024-11-08 13:36:20|25382.8|25362.8|25392.8|25372.8|25392.8|25372.8|25382.8|25362.8|3
1731072990000|2024-11-08 13:36:30|||||||||3
1731073000000|2024-11-08 13:36:40|25390.3|25370.3|25385.7|25365.7|25390.3|25370.3|25385.7|25365.7|1
1731073010000|2024-11-08 13:36:50|25385.3|25365.3|25378.2|25358.2|25385.3|25365.3|25378.2|25358.2|12
1731073020000|2024-11-08 13:37:00|25377.5|25357.5|25370.6|25350.6|25377.5|25357.5|25370.6|25350.6|33
1731073030000|2024-11-08 13:37:10|25353.2|25333.2|25360.7|25340.7|25365.7|25345.7|25353.2|25333.2|4
1731073040000|2024-11-08 13:37:20|25358.2|25338.2|25357.8|25337.8|25358.2|25338.2|25357.8|25337.8|8
1731073050000|2024-11-08 13:37:30|25358.2|25338.2|25350.3|25330.3|25358.2|25338.2|25350.3|25330.3|7
1731073060000|2024-11-08 13:37:40|25350.7|25330.7|25350.7|25330.7|25350.7|25330.7|25350.7|25330.7|8
1731073070000|2024-11-08 13:37:50|25351|25331|25375.7|25355.7|25375.7|25355.7|25351|25331|3
1731073080000|2024-11-08 13:38:00|25375.3|25355.3|25372.8|25352.8|25375.3|25355.3|25372.8|25352.8|7
1731073090000|2024-11-08 13:38:10|25370.7|25350.7|25372.8|25352.8|25372.8|25352.8|25370.7|25350.7|4
1731073100000|2024-11-08 13:38:20|25375.7|25355.7|25378.2|25358.2|25378.2|25358.2|25375.7|25355.7|3
1731073110000|2024-11-08 13:38:30|25375.7|25355.7|25375.3|25355.3|25375.7|25355.7|25375.3|25355.3|3
1731073120000|2024-11-08 13:38:40|25374.7|25354.7|25373.2|25353.2|25375.7|25355.7|25373.2|25353.2|3
1731073130000|2024-11-08 13:38:50|25370.7|25350.7|25370.7|25350.7|25370.7|25350.7|25370.7|25350.7|1
1731073140000|2024-11-08 13:39:00|25372.8|25352.8|25373.2|25353.2|25373.2|25353.2|25372.8|25352.8|4
1731073150000|2024-11-08 13:39:10|25377.8|25357.8|25377.8|25357.8|25377.8|25357.8|25377.8|25357.8|10
1731073160000|2024-11-08 13:39:20|25380.7|25360.7|25402.5|25362.5|25402.5|25362.5|25380.7|25356|4
1731073170000|2024-11-08 13:39:30|25392.2|25372.2|25385|25365|25392.2|25372.2|25380.3|25360.3|104
1731073180000|2024-11-08 13:39:40|25387.8|25367.8|25387.8|25367.8|25387.8|25367.8|25387.8|25367.8|0
1731073190000|2024-11-08 13:39:50|25388.5|25368.5|25388.5|25368.5|25388.5|25368.5|25388.5|25368.5|0
1731073200000|2024-11-08 13:40:00|25388.2|25368.2|25386|25366|25388.2|25368.2|25386|25366|2
1731073210000|2024-11-08 13:40:10|25385.3|25365.3|25385.3|25365.3|25385.3|25365.3|25385.3|25365.3|4
1731073220000|2024-11-08 13:40:20|25381|25361|25411.3|25391.3|25411.3|25391.3|25381|25361|64
1731073230000|2024-11-08 13:40:30|25413.5|25393.5|25416.3|25396.3|25416.3|25396.3|25413.5|25393.5|4
1731073240000|2024-11-08 13:40:40|25416.6|25396.6|25420.3|25400.3|25421|25401|25416.6|25396.6|2
1731073260000|2024-11-08 13:41:00|25416|25396|25410.7|25390.7|25416|25396|25403.5|25383.5|6
1731073270000|2024-11-08 13:41:10|25406.3|25386.3|25401|25381|25406.3|25386.3|25401|25381|2
1731073280000|2024-11-08 13:41:20|25398.5|25378.5|25396.3|25376.3|25398.5|25378.5|25396.3|25376.3|0
1731073290000|2024-11-08 13:41:30|25392.8|25372.8|25386.3|25366.3|25396|25372.8|25386.3|25356|3
1731073300000|2024-11-08 13:41:40|25385.7|25365.7|25381|25361|25385.7|25365.7|25381|25361|2
1731073310000|2024-11-08 13:41:50|25380.7|25360.7|25380.7|25360.7|25380.7|25360.7|25380.7|25360.7|2
1731073320000|2024-11-08 13:42:00|25380.3|25360.3|25377.8|25357.8|25380.3|25360.3|25377.8|25357.8|1
1731073330000|2024-11-08 13:42:10|25375.7|25355.7|25375.7|25355.7|25375.7|25355.7|25375.7|25355.7|2
1731073350000|2024-11-08 13:42:30|25377.8|25357.8|25372.8|25352.8|25385.3|25357.8|25372.8|25343.2|1
1731073360000|2024-11-08 13:42:40|||||||||2
1731073370000|2024-11-08 13:42:50|25372.2|25352.2|25367.2|25347.2|25372.2|25352.2|25367.2|25347.2|6
1731073380000|2024-11-08 13:43:00|25362.8|25342.8|25363.2|25343.2|25363.2|25343.2|25362.8|25342.8|2
1731073390000|2024-11-08 13:43:10|25361|25341|25358.2|25338.2|25361|25341|25358.2|25338.2|3
1731073400000|2024-11-08 13:43:20|||||||||1
1731073410000|2024-11-08 13:43:30|||||||||1
1731073420000|2024-11-08 13:43:40|25363.2|25343.2|25348.2|25328.2|25363.2|25343.2|25348.2|25328.2|16
1731073430000|2024-11-08 13:43:50|25345.3|25325.3|25335|25315|25345.3|25325.3|25335|25315|10
1731073440000|2024-11-08 13:44:00|25335.3|25315.3|25340.7|25320.7|25340.7|25320.7|25335.3|25315.3|14
1731073450000|2024-11-08 13:44:10|25340.3|25320.3|25340.7|25320.7|25340.7|25320.7|25340.3|25320.3|1
1731073460000|2024-11-08 13:44:20|25340.3|25320.3|25342.8|25322.8|25343.2|25323.2|25340.3|25320.3|4
1731073470000|2024-11-08 13:44:30|25343.2|25323.2|25343.2|25323.2|25343.2|25323.2|25343.2|25323.2|2
1731073480000|2024-11-08 13:44:40|25345.7|25325.7|25345.3|25325.3|25345.7|25325.7|25345.3|25325.3|2
1731073490000|2024-11-08 13:44:50|25347.5|25327.5|25361.3|25341.3|25361.6|25341.6|25347.5|25327.5|17
1731073500000|2024-11-08 13:45:00|25365.7|25345.7|25375.7|25355.7|25375.7|25355.7|25365.7|25345.7|14
1731073510000|2024-11-08 13:45:10|25375.3|25355.3|25372.8|25352.8|25375.3|25355.3|25372.8|25352.8|4
1731073520000|2024-11-08 13:45:20|25372.5|25352.5|25365.3|25345.3|25372.5|25352.5|25365.3|25345.3|33
1731073530000|2024-11-08 13:45:30|25367.5|25347.5|25365.3|25345.3|25368.8|25348.8|25364.7|25344.7|73
1731073540000|2024-11-08 13:45:40|25363.2|25343.2|25359.1|25339.1|25369.4|25343.2|25350.3|25329.4|21
1731073550000|2024-11-08 13:45:50|25359.4|25339.4|25367.8|25347.8|25367.8|25347.8|25359.4|25339.4|3
1731073560000|2024-11-08 13:46:00|||||||||1
1731073570000|2024-11-08 13:46:10|25375.3|25335.3|25375.3|25335.3|25375.3|25335.3|25375.3|25335.3|2
1731073580000|2024-11-08 13:46:20|25377.5|25337.5|25377.5|25337.5|25377.5|25337.5|25377.5|25337.5|1
1731073590000|2024-11-08 13:46:30|25373.2|25333.2|25373.2|25333.2|25373.2|25333.2|25373.2|25333.2|0
1731073600000|2024-11-08 13:46:40|25360|25340|25352.8|25332.8|25360|25340|25352.8|25332.8|1
1731073610000|2024-11-08 13:46:50|25362.5|25322.5|25352.8|25332.8|25362.5|25332.8|25352.8|25322.5|1
1731073620000|2024-11-08 13:47:00|25362.5|25322.5|25352.8|25332.8|25362.5|25332.8|25352.8|25322.5|2
1731073630000|2024-11-08 13:47:10|25355|25335|25357.5|25337.5|25357.5|25337.5|25355|25335|6
1731073640000|2024-11-08 13:47:20|25360|25340|25362.5|25342.5|25362.5|25342.5|25360|25340|9
1731073650000|2024-11-08 13:47:30|25362.8|25342.8|25365|25345|25365|25345|25362.8|25342.8|3
1731073660000|2024-11-08 13:47:40|25365.3|25345.3|25367.8|25347.8|25367.8|25347.8|25365.3|25345.3|3
1731073670000|2024-11-08 13:47:50|25370.3|25350.3|25372.8|25352.8|25372.8|25352.8|25370.3|25350.3|3
1731073680000|2024-11-08 13:48:00|||||||||5
1731073690000|2024-11-08 13:48:10|25375|25355|25387.8|25367.8|25396.9|25367.8|25375|25352.5|7
1731073710000|2024-11-08 13:48:30|25392.8|25372.8|25405|25385|25405|25385|25392.8|25372.8|6
1731073720000|2024-11-08 13:48:40|25405.3|25385.3|25402.8|25382.8|25405.3|25385.3|25402.8|25382.8|0
1731073730000|2024-11-08 13:48:50|25407.5|25387.5|25415.3|25395.3|25415.3|25395.3|25402.8|25382.8|4
1731073740000|2024-11-08 13:49:00|25415|25395|25409.4|25389.4|25415|25395|25409.4|25389.4|3
1731073750000|2024-11-08 13:49:10|25409.7|25389.7|25410|25390|25420.3|25390.7|25409.7|25380.3|3
1731073760000|2024-11-08 13:49:20|25410.3|25390.3|25405.3|25385.3|25410.3|25390.3|25405.3|25385.3|15
1731073770000|2024-11-08 13:49:30|25402.8|25382.8|25407.8|25387.8|25407.8|25387.8|25402.8|25382.8|3
1731073780000|2024-11-08 13:49:40|25407.5|25387.5|25405.7|25385.7|25407.5|25387.5|25405.3|25385.3|17
1731073790000|2024-11-08 13:49:50|25405.3|25385.3|25403.2|25383.2|25405.3|25385.3|25403.2|25383.2|2
1731073800000|2024-11-08 13:50:00|25405.7|25385.7|25405.7|25385.7|25405.7|25385.7|25405.7|25385.7|3
1731073810000|2024-11-08 13:50:10|25408.2|25388.2|25408.5|25388.5|25408.5|25388.5|25408.2|25388.2|2
1731073820000|2024-11-08 13:50:20|25417.8|25397.8|25420.3|25400.3|25420.3|25400.3|25417.8|25397.8|2
1731073830000|2024-11-08 13:50:30|||||||||2
1731073840000|2024-11-08 13:50:40|25420|25400|25420|25400|25420|25400|25420|25400|0
1731073850000|2024-11-08 13:50:50|25422.2|25402.2|25427.8|25407.8|25427.8|25407.8|25422.2|25402.2|6
1731073860000|2024-11-08 13:51:00|25427.5|25407.5|25432.2|25412.2|25432.2|25412.2|25427.5|25407.5|6
1731073870000|2024-11-08 13:51:10|25427.8|25407.8|25427.8|25407.8|25427.8|25407.8|25427.8|25407.8|5
1731073880000|2024-11-08 13:51:20|25425|25405|25428.2|25408.2|25428.2|25408.2|25424.1|25404.1|6
1731073890000|2024-11-08 13:51:30|25430.3|25410.3|25430.3|25410.3|25430.3|25410.3|25430.3|25410.3|0
1731073900000|2024-11-08 13:51:40|25433.2|25413.2|25435.3|25415.3|25435.3|25415.3|25433.2|25413.2|26
1731073910000|2024-11-08 13:51:50|25436|25416|25436|25416|25436|25416|25436|25416|2
1731073920000|2024-11-08 13:52:00|25440.3|25420.3|25433.2|25413.2|25440.7|25420.7|25433.2|25413.2|5
1731073930000|2024-11-08 13:52:10|25428.5|25408.5|25428.2|25408.2|25428.5|25408.5|25428.2|25408.2|3
1731073940000|2024-11-08 13:52:20|25423.2|25403.2|25420.3|25400.3|25423.2|25403.2|25420.3|25400.3|5
1731073950000|2024-11-08 13:52:30|25420.7|25400.7|25420.3|25400.3|25420.7|25400.7|25420.3|25400.3|0
1731073960000|2024-11-08 13:52:40|25420.7|25400.7|25437.8|25417.8|25438.2|25418.2|25420.7|25400.7|7
1731073970000|2024-11-08 13:52:50|25436|25416|25440.7|25420.7|25440.7|25420.7|25436|25416|2
1731073980000|2024-11-08 13:53:00|25453.2|25433.2|25453.2|25433.2|25453.2|25433.2|25453.2|25433.2|2
1731073990000|2024-11-08 13:53:10|||||||||1
1731074000000|2024-11-08 13:53:20|25448.2|25428.2|25450.7|25430.7|25450.7|25430.7|25448.2|25428.2|4
1731074010000|2024-11-08 13:53:30|25450.3|25430.3|25453.2|25433.2|25453.2|25433.2|25450.3|25430.3|0
1731074020000|2024-11-08 13:53:40|25452.8|25432.8|25460.7|25440.7|25460.7|25440.7|25452.8|25432.8|8
1731074030000|2024-11-08 13:53:50|25460.3|25440.3|25460.7|25440.7|25460.7|25440.7|25460.3|25440.3|2
1731074040000|2024-11-08 13:54:00|25463.2|25443.2|25486.9|25466.9|25489.4|25469.4|25463.2|25443.2|11
1731074050000|2024-11-08 13:54:10|25487.8|25467.8|25485.3|25465.3|25488.2|25468.2|25485.3|25465.3|114
1731074060000|2024-11-08 13:54:20|25485|25465|25478.1|25438.1|25485|25465|25468.8|25438.1|5
1731074080000|2024-11-08 13:54:40|25476|25436|25468.8|25448.8|25476|25448.8|25466.6|25436|7
1731074090000|2024-11-08 13:54:50|25473.5|25453.5|25468.1|25448.1|25473.5|25453.5|25468.1|25448.1|5
1731074100000|2024-11-08 13:55:00|25467.8|25447.8|25468.1|25448.1|25468.1|25448.1|25465.6|25445.6|6
1731074110000|2024-11-08 13:55:10|25470.6|25450.6|25465.6|25445.6|25470.6|25450.6|25465.6|25445.6|11
1731074120000|2024-11-08 13:55:20|25460.6|25440.6|25460.6|25440.6|25460.6|25440.6|25460.6|25440.6|6
1731074130000|2024-11-08 13:55:30|25459.7|25439.7|25448.1|25428.1|25459.7|25439.7|25448.1|25428.1|14
1731074140000|2024-11-08 13:55:40|25447.5|25427.5|25443.1|25423.1|25447.5|25427.5|25443.1|25423.1|1
1731074150000|2024-11-08 13:55:50|25452.5|25412.5|25430.6|25410.6|25452.5|25417.5|25430.6|25410.6|0
1731074160000|2024-11-08 13:56:00|25431|25411|25428.5|25408.5|25433.1|25413.1|25428.5|25408.5|2
1731074170000|2024-11-08 13:56:10|25428.1|25408.1|25428.1|25408.1|25428.1|25408.1|25428.1|25408.1|19
1731074180000|2024-11-08 13:56:20|25420.6|25400.6|25430.3|25390.3|25430.3|25400.6|25420.6|25390.3|1
1731074190000|2024-11-08 13:56:30|25428.1|25388.1|25430.3|25390.3|25430.3|25400.6|25420.6|25388.1|0
1731074200000|2024-11-08 13:56:40|25428.1|25388.1|25405.6|25385.6|25428.1|25397.5|25405.6|25385.6|2
1731074210000|2024-11-08 13:56:50|25405.3|25385.3|25405|25385|25405.3|25385.3|25405|25385|2
1731074220000|2024-11-08 13:57:00|25403.1|25383.1|25400.3|25380.3|25404.7|25384.7|25400.3|25380.3|3
1731074230000|2024-11-08 13:57:10|25398.1|25378.1|25372.5|25352.5|25398.1|25378.1|25372.5|25352.5|41
1731074240000|2024-11-08 13:57:20|25372.2|25352.2|25372.5|25352.5|25372.5|25352.5|25369.4|25349.4|129
1731074250000|2024-11-08 13:57:30|25374.4|25354.4|25372.2|25352.2|25374.4|25354.4|25372.2|25352.2|0
1731074260000|2024-11-08 13:57:40|25374.4|25354.4|25374.4|25354.4|25374.4|25354.4|25374.4|25354.4|1
1731074270000|2024-11-08 13:57:50|||||||||2
1731074280000|2024-11-08 13:58:00|25372.2|25352.2|25374.4|25354.4|25374.4|25354.4|25372.2|25352.2|1
1731074290000|2024-11-08 13:58:10|25372.8|25352.8|25372.8|25352.8|25372.8|25352.8|25372.8|25352.8|1
1731074300000|2024-11-08 13:58:20|25375|25355|25375.3|25355.3|25375.6|25355.6|25375|25355|4
1731074310000|2024-11-08 13:58:30|25373.1|25353.1|25370.6|25350.6|25373.1|25353.1|25370.6|25350.6|2
1731074320000|2024-11-08 13:58:40|||||||||2
1731074340000|2024-11-08 13:59:00|25373.5|25353.5|25380.6|25360.6|25383.1|25363.1|25373.5|25353.5|175
1731074350000|2024-11-08 13:59:10|25380.3|25360.3|25378.1|25358.1|25380.3|25360.3|25378.1|25358.1|0
1731074360000|2024-11-08 13:59:20|25375.3|25355.3|25375.3|25355.3|25375.3|25355.3|25375.3|25355.3|0
1731074370000|2024-11-08 13:59:30|25373.1|25353.1|25375.3|25355.3|25375.3|25355.3|25373.1|25353.1|3
1731074380000|2024-11-08 13:59:40|25373.1|25353.1|25375.3|25355.3|25375.3|25355.3|25373.1|25353.1|2
1731074390000|2024-11-08 13:59:50|25375|25355|25372.8|25352.8|25375.6|25355.6|25372.8|25352.8|2
1731074400000|2024-11-08 14:00:00|25375|25355|25387.8|25367.8|25388.1|25368.1|25375|25355|12
1731074420000|2024-11-08 14:00:20|25387.5|25367.5|25382.8|25362.8|25387.5|25367.5|25382.8|25362.8|3
1731074430000|2024-11-08 14:00:30|25382.5|25362.5|25382.5|25362.5|25382.5|25362.5|25382.5|25362.5|0
1731074440000|2024-11-08 14:00:40|25380.6|25360.6|25388.8|25368.8|25388.8|25368.8|25380.6|25360.6|5
1731074450000|2024-11-08 14:00:50|25388.5|25368.5|25410.3|25390.3|25420.6|25400.6|25388.5|25368.5|49
1731074460000|2024-11-08 14:01:00|25405.3|25385.3|25418.1|25398.1|25418.1|25398.1|25405.3|25385.3|17
1731074470000|2024-11-08 14:01:10|25417.8|25397.8|25417.8|25397.8|25417.8|25397.8|25417.8|25397.8|2
1731074480000|2024-11-08 14:01:20|25415.3|25395.3|25414.7|25394.7|25417.2|25397.2|25414.7|25394.7|7
1731074490000|2024-11-08 14:01:30|25415|25395|25420.3|25400.3|25420.3|25400.3|25415|25395|7
1731074500000|2024-11-08 14:01:40|25420.6|25400.6|25438.5|25418.5|25438.5|25418.5|25420.6|25400.6|291
1731074510000|2024-11-08 14:01:50|25438.8|25418.8|25459.1|25439.1|25459.1|25439.1|25438.5|25418.5|107
1731074520000|2024-11-08 14:02:00|25461.6|25441.6|25479.1|25459.1|25483.5|25463.5|25461.6|25441.6|5
1731074530000|2024-11-08 14:02:10|25479.7|25459.7|25484.1|25464.1|25484.1|25464.1|25479.7|25459.7|15
1731074540000|2024-11-08 14:02:20|25484.4|25464.4|25500|25480|25500|25480|25484.4|25464.4|21
1731074550000|2024-11-08 14:02:30|25504.4|25484.4|25499.4|25479.4|25506.6|25486.6|25499.4|25479.4|11
1731074560000|2024-11-08 14:02:40|25496.9|25476.9|25506.9|25486.9|25506.9|25486.9|25492.2|25472.2|3
1731074570000|2024-11-08 14:02:50|25504.4|25484.4|25496.6|25476.6|25512.2|25484.4|25496.6|25472.2|4
1731074580000|2024-11-08 14:03:00|25490|25470|25480|25460|25490.3|25470.3|25476.6|25456.6|10
1731074590000|2024-11-08 14:03:10|25484.7|25464.7|25486.9|25466.9|25486.9|25466.9|25484.7|25464.7|0
1731074600000|2024-11-08 14:03:20|25481.6|25461.6|25481.9|25461.9|25481.9|25461.9|25481.6|25461.6|4
1731074610000|2024-11-08 14:03:30|25484.1|25464.1|25499.1|25479.1|25499.1|25479.1|25484.1|25464.1|4
1731074620000|2024-11-08 14:03:40|25498.5|25478.5|25489.7|25449.7|25498.8|25478.5|25489.7|25449.7|4
1731074630000|2024-11-08 14:03:50|25491.3|25471.3|25491.6|25471.6|25491.6|25471.6|25491.3|25471.3|104
1731074640000|2024-11-08 14:04:00|25489.4|25469.4|25487.5|25467.5|25489.7|25469.7|25484.4|25464.4|45
1731074650000|2024-11-08 14:04:10|25487.8|25467.8|25487.5|25467.5|25490|25470|25487.5|25467.5|0
1731074660000|2024-11-08 14:04:20|25492.2|25472.2|25492.2|25472.2|25492.2|25472.2|25492.2|25472.2|3
1731074670000|2024-11-08 14:04:30|25494.7|25474.7|25491.9|25471.9|25507.2|25487.2|25491.9|25471.9|7
1731074680000|2024-11-08 14:04:40|25497.2|25457.2|25497.2|25457.2|25497.2|25457.2|25497.2|25457.2|20
1731074690000|2024-11-08 14:04:50|25487.5|25467.5|25484.7|25464.7|25497.2|25467.5|25484.7|25457.2|0
1731074700000|2024-11-08 14:05:00|25482.5|25462.5|25482.2|25462.2|25482.5|25462.5|25482.2|25462.2|29
1731074710000|2024-11-08 14:05:10|25481.9|25461.9|25481.9|25461.9|25481.9|25461.9|25481.9|25461.9|0
1731074720000|2024-11-08 14:05:20|25482.2|25462.2|25482.2|25462.2|25482.2|25462.2|25482.2|25462.2|0
1731074730000|2024-11-08 14:05:30|25484.7|25464.7|25487.2|25467.2|25487.2|25467.2|25484.7|25464.7|5
1731074740000|2024-11-08 14:05:40|25489.7|25469.7|25494.7|25474.7|25494.7|25474.7|25489.7|25469.7|4
1731074750000|2024-11-08 14:05:50|25495|25475|25449.7|25429.7|25495|25475|25444.7|25424.7|7
1731074760000|2024-11-08 14:06:00|25450|25430|25455.7|25435.7|25455.7|25435.7|25450|25430|224
1731074770000|2024-11-08 14:06:10|25461.3|25441.3|25463.2|25443.2|25463.5|25443.5|25461|25441|15
1731074780000|2024-11-08 14:06:20|25465.3|25445.3|25475|25455|25475|25455|25465.3|25445.3|4
1731074790000|2024-11-08 14:06:30|25479.4|25459.4|25510.7|25490.7|25510.7|25490.7|25479.4|25459.4|326
1731074800000|2024-11-08 14:06:40|25510.3|25490.3|25506|25486|25510.3|25490.3|25506|25486|310
1731074810000|2024-11-08 14:06:50|25505.7|25485.7|25492.8|25472.8|25505.7|25485.7|25492.8|25465|161
1731074820000|2024-11-08 14:07:00|25490.7|25470.7|25478.2|25458.2|25493.2|25473.2|25478.2|25458.2|21
1731074830000|2024-11-08 14:07:10|25475.3|25455.3|25475.3|25455.3|25475.3|25455.3|25475.3|25455.3|0
1731074840000|2024-11-08 14:07:20|25470.3|25450.3|25457.5|25437.5|25470.3|25450.3|25457.5|25437.5|298
1731074850000|2024-11-08 14:07:30|25459.4|25439.4|25485.7|25465.7|25485.7|25465.7|25459.4|25439.4|286
1731074860000|2024-11-08 14:07:40|25486.3|25466.3|25491.3|25471.3|25491.3|25471.3|25486.3|25466.3|88
1731074870000|2024-11-08 14:07:50|25491|25471|25491|25471|25491|25471|25491|25471|0
1731074880000|2024-11-08 14:08:00|||||||||2
1731074900000|2024-11-08 14:08:20|25501|25481|25501.9|25481.9|25501.9|25481.9|25501|25481|5
1731074910000|2024-11-08 14:08:30|25506.3|25486.3|25506.3|25486.3|25506.3|25486.3|25506.3|25486.3|0
1731074930000|2024-11-08 14:08:50|25511|25491|25511|25491|25511|25491|25511|25491|8
1731074940000|2024-11-08 14:09:00|25523.2|25503.2|25543.2|25503.2|25543.2|25510.3|25523.2|25500.7|24
1731074950000|2024-11-08 14:09:10|25533.5|25513.5|25536|25516|25536|25516|25533.5|25513.5|5
1731074960000|2024-11-08 14:09:20|25536.6|25516.6|25552.8|25532.8|25553.2|25533.2|25536.6|25516.6|56
1731074970000|2024-11-08 14:09:30|||||||||1
1731074980000|2024-11-08 14:09:40|25550.7|25530.7|25537.5|25517.5|25550.7|25530.7|25537.5|25517.5|89
1731074990000|2024-11-08 14:09:50|25535|25515|25522.8|25502.8|25535.7|25515|25522.8|25493.5|4
1731075000000|2024-11-08 14:10:00|25523.2|25503.2|25517.8|25497.8|25523.2|25503.2|25517.8|25497.8|5
1731075010000|2024-11-08 14:10:10|25515.7|25495.7|25517.8|25497.8|25517.8|25497.8|25515.7|25495.7|1
1731075020000|2024-11-08 14:10:20|25520|25500|25520.7|25500.7|25520.7|25500.7|25520|25500|1
1731075030000|2024-11-08 14:10:30|25520.3|25500.3|25515.7|25495.7|25520.3|25500.3|25515.7|25495.7|7
1731075040000|2024-11-08 14:10:40|25509.7|25489.7|25509.7|25489.7|25509.7|25489.7|25509.7|25489.7|2
1731075050000|2024-11-08 14:10:50|25507.8|25487.8|25507.8|25487.8|25507.8|25487.8|25507.8|25487.8|0
1731075060000|2024-11-08 14:11:00|25503.2|25483.2|25501|25481|25503.2|25483.2|25501|25481|4
1731075070000|2024-11-08 14:11:10|||||||||2
1731075090000|2024-11-08 14:11:30|||||||||1
1731075100000|2024-11-08 14:11:40|25503.2|25483.2|25503.5|25483.5|25503.5|25483.5|25503.2|25483.2|2
1731075110000|2024-11-08 14:11:50|||||||||1
1731075120000|2024-11-08 14:12:00|25505.7|25485.7|25505.7|25485.7|25506|25486|25505.3|25485.3|7
1731075130000|2024-11-08 14:12:10|25506|25486|25520|25500|25520.3|25500.3|25506|25486|7
1731075140000|2024-11-08 14:12:20|25520.6|25500.6|25520.6|25500.6|25520.6|25500.6|25520.6|25500.6|2
1731075150000|2024-11-08 14:12:30|25518.1|25498.1|25518.1|25498.1|25518.1|25498.1|25518.1|25498.1|1
1731075160000|2024-11-08 14:12:40|25520.3|25500.3|25515|25495|25520.3|25500.3|25515|25495|7
1731075180000|2024-11-08 14:13:00|25512.8|25492.8|25512.8|25492.8|25512.8|25492.8|25512.8|25492.8|3
1731075190000|2024-11-08 14:13:10|||||||||2
1731075220000|2024-11-08 14:13:40|||||||||3
1731075230000|2024-11-08 14:13:50|25511.6|25491.6|25497.2|25477.2|25511.6|25491.6|25497.2|25477.2|2
1731075240000|2024-11-08 14:14:00|||||||||3
1731075250000|2024-11-08 14:14:10|25496.9|25476.9|25496.9|25476.9|25496.9|25476.9|25496.9|25476.9|3
1731075260000|2024-11-08 14:14:20|||||||||2
1731075270000|2024-11-08 14:14:30|25485|25465|25485|25465|25485|25465|25485|25465|3
1731075280000|2024-11-08 14:14:40|25484.7|25464.7|25482.5|25462.5|25485.3|25465.3|25480.3|25460.3|9
1731075290000|2024-11-08 14:14:50|25480.3|25460.3|25480.3|25460.3|25480.3|25460.3|25480.3|25460.3|3
1731075300000|2024-11-08 14:15:00|25480.6|25460.6|25482.8|25462.8|25483.1|25463.1|25480.6|25460.6|17
1731075320000|2024-11-08 14:15:20|25483.1|25463.1|25482.5|25462.5|25485.3|25465.3|25480.3|25460.3|4
1731075340000|2024-11-08 14:15:40|25480|25460|25477.5|25457.5|25480|25460|25477.5|25457.5|2
1731075350000|2024-11-08 14:15:50|25475.3|25455.3|25475.3|25455.3|25475.3|25455.3|25475.3|25455.3|1
1731075360000|2024-11-08 14:16:00|25474.7|25454.7|25465|25445|25474.7|25454.7|25465|25445|6
1731075370000|2024-11-08 14:16:10|25467.8|25447.8|25467.8|25447.8|25467.8|25447.8|25467.8|25447.8|2
1731075380000|2024-11-08 14:16:20|25468.1|25448.1|25467.8|25447.8|25470.3|25450.3|25467.8|25447.8|0
1731075390000|2024-11-08 14:16:30|25465.6|25445.6|25465.3|25445.3|25465.6|25445.6|25465.3|25445.3|3
1731075400000|2024-11-08 14:16:40|||||||||1
1731075410000|2024-11-08 14:16:50|25465.6|25445.6|25465.6|25445.6|25465.6|25445.6|25465.3|25445.3|1
1731075420000|2024-11-08 14:17:00|25465.3|25445.3|25462.8|25442.8|25465.3|25445.3|25462.8|25442.8|5
1731075430000|2024-11-08 14:17:10|25451.6|25431.6|25444.7|25424.7|25451.6|25431.6|25442.2|25422.2|228
1731075440000|2024-11-08 14:17:20|25447.5|25427.5|25456.9|25436.9|25456.9|25436.9|25447.5|25427.5|4
1731075450000|2024-11-08 14:17:30|25454.4|25434.4|25449.4|25429.4|25454.4|25434.4|25449.4|25429.4|27
1731075460000|2024-11-08 14:17:40|25449.1|25429.1|25444.7|25424.7|25449.1|25429.1|25444.4|25424.4|6
1731075480000|2024-11-08 14:18:00|25446.9|25426.9|25480|25460|25482.5|25462.5|25446.9|25426.9|179
1731075490000|2024-11-08 14:18:10|25479.7|25459.7|25466.3|25446.3|25479.7|25459.7|25466.3|25446.3|26
1731075500000|2024-11-08 14:18:20|25461.9|25441.9|25461.9|25441.9|25461.9|25441.9|25461.9|25441.9|6
1731075510000|2024-11-08 14:18:30|25464.4|25444.4|25480.3|25460.3|25480.3|25460.3|25464.4|25444.4|2
1731075520000|2024-11-08 14:18:40|25479.4|25459.4|25479.4|25459.4|25479.4|25459.4|25479.4|25459.4|17
1731075530000|2024-11-08 14:18:50|25480|25460|25480|25460|25480|25460|25480|25460|10
1731075540000|2024-11-08 14:19:00|||||||||2
1731075550000|2024-11-08 14:19:10|25485|25465|25487.5|25467.5|25487.5|25467.5|25485|25465|10
1731075560000|2024-11-08 14:19:20|25491.9|25471.9|25491.9|25471.9|25494.7|25474.7|25491.9|25471.9|2
1731075570000|2024-11-08 14:19:30|25492.2|25472.2|25492.2|25472.2|25492.2|25472.2|25492.2|25472.2|13
1731075580000|2024-11-08 14:19:40|25494.7|25474.7|25512.5|25492.5|25512.5|25492.5|25494.7|25474.7|15
1731075590000|2024-11-08 14:19:50|25514.7|25494.7|25506.9|25486.9|25514.7|25494.7|25506.9|25486.9|5
1731075600000|2024-11-08 14:20:00|25504.7|25484.7|25509.4|25489.4|25509.4|25489.4|25504.7|25484.7|8
1731075610000|2024-11-08 14:20:10|25511.9|25491.9|25509.1|25489.1|25511.9|25491.9|25508.8|25488.8|108
1731075620000|2024-11-08 14:20:20|25509.4|25489.4|25507.2|25487.2|25509.4|25489.4|25507.2|25487.2|5
1731075630000|2024-11-08 14:20:30|25496.3|25476.3|25479.7|25459.7|25496.3|25476.3|25479.7|25459.7|10
1731075640000|2024-11-08 14:20:40|||||||||1
1731075650000|2024-11-08 14:20:50|25484.7|25464.7|25485|25465|25485|25465|25484.7|25464.7|9
1731075660000|2024-11-08 14:21:00|25485.6|25465.6|25471.3|25451.3|25490|25470|25469.1|25449.1|10
1731075670000|2024-11-08 14:21:10|25471.9|25451.9|25475|25455|25475|25455|25471.9|25451.9|5
1731075680000|2024-11-08 14:21:20|25473.5|25453.5|25464.4|25444.4|25473.5|25453.5|25461.9|25441.9|12
1731075690000|2024-11-08 14:21:30|||||||||2
1731075700000|2024-11-08 14:21:40|25460|25440|25460|25440|25460|25440|25460|25440|0
1731075710000|2024-11-08 14:21:50|25459.7|25439.7|25459.7|25439.7|25459.7|25439.7|25459.7|25439.7|5
1731075720000|2024-11-08 14:22:00|25459.1|25439.1|25452.2|25432.2|25459.1|25439.1|25452.2|25432.2|5
1731075740000|2024-11-08 14:22:20|||||||||1
1731075750000|2024-11-08 14:22:30|25451.9|25431.9|25449.7|25429.7|25451.9|25431.9|25449.7|25429.7|1
1731075760000|2024-11-08 14:22:40|||||||||1
1731075780000|2024-11-08 14:23:00|25450|25430|25451.9|25431.9|25454.7|25434.7|25450|25430|9
1731075790000|2024-11-08 14:23:10|25454.1|25434.1|25451.9|25431.9|25454.1|25434.1|25451.9|25431.9|2
1731075800000|2024-11-08 14:23:20|||||||||1
1731075810000|2024-11-08 14:23:30|25449.7|25429.7|25449.7|25429.7|25449.7|25429.7|25449.7|25429.7|5
1731075830000|2024-11-08 14:23:50|25449.4|25429.4|25446.9|25426.9|25449.4|25429.4|25446.9|25426.9|45
1731075840000|2024-11-08 14:24:00|25447.2|25427.2|25449.4|25429.4|25449.4|25429.4|25447.2|25427.2|4
1731075850000|2024-11-08 14:24:10|25449.1|25429.1|25446.6|25426.6|25449.1|25429.1|25446.6|25426.6|3
1731075860000|2024-11-08 14:24:20|||||||||1
1731075880000|2024-11-08 14:24:40|||||||||1
1731075890000|2024-11-08 14:24:50|25449.1|25429.1|25444.1|25424.1|25449.1|25429.1|25444.1|25424.1|3
1731075900000|2024-11-08 14:25:00|25443.8|25423.8|25441.6|25421.6|25443.8|25423.8|25441|25421|9
1731075910000|2024-11-08 14:25:10|25443.8|25423.8|25443.8|25423.8|25443.8|25423.8|25443.8|25423.8|2
1731075920000|2024-11-08 14:25:20|25439.1|25419.1|25439.1|25419.1|25439.1|25419.1|25439.1|25419.1|0
1731075940000|2024-11-08 14:25:40|||||||||1
1731075950000|2024-11-08 14:25:50|||||||||1
1731075960000|2024-11-08 14:26:00|||||||||3
1731075970000|2024-11-08 14:26:10|25438.8|25418.8|25441.6|25421.6|25441.6|25421.6|25438.8|25418.8|9
1731075980000|2024-11-08 14:26:20|25443.8|25423.8|25444.1|25424.1|25444.1|25424.1|25443.8|25423.8|3
1731075990000|2024-11-08 14:26:30|25448.8|25428.8|25448.8|25428.8|25448.8|25428.8|25448.8|25428.8|3
1731076000000|2024-11-08 14:26:40|25451|25431|25453.8|25433.8|25453.8|25433.8|25451|25431|5
1731076010000|2024-11-08 14:26:50|25459.1|25439.1|25456.6|25436.6|25459.1|25439.1|25456.6|25436.6|7
1731076020000|2024-11-08 14:27:00|25458.8|25438.8|25461.6|25441.6|25461.6|25441.6|25458.8|25438.8|8
1731076030000|2024-11-08 14:27:10|||||||||1
1731076040000|2024-11-08 14:27:20|||||||||2
1731076050000|2024-11-08 14:27:30|25461.3|25441.3|25459.1|25439.1|25461.3|25441.3|25459.1|25439.1|1
1731076060000|2024-11-08 14:27:40|||||||||3
1731076070000|2024-11-08 14:27:50|25456.9|25436.9|25456.9|25436.9|25456.9|25436.9|25456.9|25436.9|2
1731076080000|2024-11-08 14:28:00|25451.6|25431.6|25451.6|25431.6|25451.6|25431.6|25451.6|25431.6|3
1731076100000|2024-11-08 14:28:20|||||||||2
1731076110000|2024-11-08 14:28:30|||||||||1
1731076120000|2024-11-08 14:28:40|||||||||6
1731076130000|2024-11-08 14:28:50|25451.3|25431.3|25448.1|25428.1|25451.3|25431.3|25448.1|25428.1|1
1731076140000|2024-11-08 14:29:00|25446|25426|25464.7|25444.7|25464.7|25444.7|25446|25426|10
1731076150000|2024-11-08 14:29:10|25466.6|25446.6|25468.8|25448.8|25468.8|25448.8|25466.6|25446.6|2
1731076160000|2024-11-08 14:29:20|||||||||1
1731076170000|2024-11-08 14:29:30|||||||||1
1731076180000|2024-11-08 14:29:40|||||||||1
1731076190000|2024-11-08 14:29:50|25469.1|25449.1|25474.1|25454.1|25474.1|25454.1|25469.1|25449.1|3
1731076200000|2024-11-08 14:30:00|25471.9|25451.9|25481.3|25461.3|25481.3|25461.3|25471.9|25451.9|6
1731076210000|2024-11-08 14:30:10|25481.6|25461.6|25496.3|25476.3|25496.3|25476.3|25481.6|25461.6|1
1731076220000|2024-11-08 14:30:20|||||||||2
1731076230000|2024-11-08 14:30:30|25499.1|25479.1|25499.1|25479.1|25499.1|25479.1|25499.1|25479.1|0
1731076240000|2024-11-08 14:30:40|25496.3|25476.3|25493.8|25473.8|25496.3|25476.3|25493.8|25473.8|6
1731076250000|2024-11-08 14:30:50|25493.5|25473.5|25507.5|25487.5|25507.5|25487.5|25491.3|25471.3|19
1731076260000|2024-11-08 14:31:00|25507.2|25487.2|25501.6|25481.6|25507.2|25487.2|25501.6|25481.6|10
1731076270000|2024-11-08 14:31:10|25496.9|25476.9|25493.5|25473.5|25496.9|25476.9|25493.5|25473.5|3
1731076280000|2024-11-08 14:31:20|25490.6|25470.6|25486.9|25466.9|25490.6|25470.6|25486.3|25466.3|16
1731076290000|2024-11-08 14:31:30|25493.5|25473.5|25494.4|25474.4|25496.6|25476.6|25493.5|25473.5|5
1731076300000|2024-11-08 14:31:40|25499.1|25479.1|25499.1|25479.1|25499.1|25479.1|25499.1|25479.1|1
1731076310000|2024-11-08 14:31:50|25498.8|25478.8|25493.8|25473.8|25498.8|25478.8|25491.6|25471.6|2
1731076330000|2024-11-08 14:32:10|25493.4|25473.4|25489.1|25469.1|25493.8|25473.8|25489.1|25469.1|1
1731076340000|2024-11-08 14:32:20|||||||||2
1731076350000|2024-11-08 14:32:30|25491.6|25471.6|25491.6|25471.6|25491.6|25471.6|25491.6|25471.6|3
1731076360000|2024-11-08 14:32:40|25492.2|25472.2|25496.9|25476.9|25496.9|25476.9|25492.2|25472.2|3
1731076370000|2024-11-08 14:32:50|25499.1|25479.1|25501.9|25481.9|25501.9|25481.9|25499.1|25479.1|5
1731076380000|2024-11-08 14:33:00|25506.9|25486.9|25511.6|25491.6|25519.4|25499.4|25506.9|25486.9|7
1731076390000|2024-11-08 14:33:10|25508.8|25488.8|25516.9|25496.9|25516.9|25496.9|25506.6|25486.6|11
1731076400000|2024-11-08 14:33:20|25521.6|25501.6|25521.9|25501.9|25521.9|25501.9|25521.6|25501.6|3
1731076410000|2024-11-08 14:33:30|25528.4|25508.4|25549.1|25529.1|25549.1|25529.1|25528.4|25508.4|6
1731076420000|2024-11-08 14:33:40|25549.4|25529.4|25553.8|25533.8|25553.8|25533.8|25549.4|25529.4|1
1731076430000|2024-11-08 14:33:50|25554.4|25534.4|25554.4|25534.4|25554.4|25534.4|25554.4|25534.4|2
1731076440000|2024-11-08 14:34:00|25554.7|25534.7|25571.6|25551.6|25571.6|25551.6|25554.4|25534.4|13
1731076450000|2024-11-08 14:34:10|25571.9|25551.9|25579.4|25559.4|25579.4|25559.4|25571.9|25551.9|10
1731076460000|2024-11-08 14:34:20|25581.6|25561.6|25581.6|25561.6|25581.6|25561.6|25581.6|25561.6|80
1731076470000|2024-11-08 14:34:30|25581.9|25561.9|25582.2|25562.2|25582.2|25562.2|25579.7|25559.7|3
1731076480000|2024-11-08 14:34:40|25584.7|25564.7|25574.1|25554.1|25592.2|25572.2|25574.1|25554.1|195
1731076490000|2024-11-08 14:34:50|25568.8|25548.8|25566.6|25546.6|25568.8|25548.8|25561.6|25541.6|8
1731076500000|2024-11-08 14:35:00|25567.2|25547.2|25584.1|25564.1|25584.1|25564.1|25567.2|25547.2|3
1731076520000|2024-11-08 14:35:20|25583.8|25563.8|25581.6|25561.6|25583.8|25563.8|25581.6|25561.6|3
1731076530000|2024-11-08 14:35:30|25581.3|25561.3|25576.6|25556.6|25581.3|25561.3|25576.6|25556.6|5
1731076540000|2024-11-08 14:35:40|25576.3|25556.3|25576.3|25556.3|25576.3|25556.3|25576.3|25556.3|0
1731076550000|2024-11-08 14:35:50|25574.4|25554.4|25576.6|25556.6|25579.1|25559.1|25574.4|25554.4|3
1731076560000|2024-11-08 14:36:00|25576.9|25556.9|25597.2|25577.2|25599.4|25577.2|25576.9|25556.9|12
1731076570000|2024-11-08 14:36:10|25599.1|25579.1|25599.1|25579.1|25599.1|25579.1|25599.1|25579.1|4
1731076580000|2024-11-08 14:36:20|25596.9|25576.9|25599.1|25579.1|25599.1|25579.1|25596.6|25576.6|4
1731076590000|2024-11-08 14:36:30|||||||||1
1731076600000|2024-11-08 14:36:40|25599.4|25579.4|25601.9|25581.9|25601.9|25581.9|25599.4|25579.4|7
1731076610000|2024-11-08 14:36:50|25606.6|25586.6|25629.7|25609.7|25629.7|25609.7|25606.6|25586.6|18
1731076620000|2024-11-08 14:37:00|25631.9|25611.9|25594.4|25574.4|25634.4|25614.4|25594.4|25574.4|9
1731076630000|2024-11-08 14:37:10|25597.2|25577.2|25606.6|25586.6|25606.6|25586.6|25597.2|25577.2|14
1731076640000|2024-11-08 14:37:20|25608.8|25588.8|25608.8|25588.8|25608.8|25588.8|25608.8|25588.8|2
1731076650000|2024-11-08 14:37:30|25611.3|25591.3|25611.3|25591.3|25611.3|25591.3|25611.3|25591.3|1
1731076660000|2024-11-08 14:37:40|25609.1|25589.1|25604.1|25584.1|25609.1|25589.1|25596.6|25576.6|12
1731076670000|2024-11-08 14:37:50|25611.9|25591.9|25627.2|25607.2|25627.2|25607.2|25611.9|25591.9|2
1731076680000|2024-11-08 14:38:00|25625|25605|25585.9|25565.9|25625|25605|25585.9|25565.9|21
1731076690000|2024-11-08 14:38:10|25568.4|25548.4|25551.3|25531.3|25568.4|25548.4|25551.3|25531.3|6
1731076700000|2024-11-08 14:38:20|25549.1|25529.1|25531.3|25511.3|25549.1|25529.1|25531.3|25511.3|8
1731076710000|2024-11-08 14:38:30|25530.6|25510.6|25525.6|25505.6|25530.6|25510.6|25525.6|25505.6|3
1731076720000|2024-11-08 14:38:40|25523.4|25503.4|25518.8|25498.8|25523.4|25503.4|25518.8|25498.8|2
1731076730000|2024-11-08 14:38:50|25519.1|25499.1|25508.8|25488.8|25519.1|25499.1|25508.8|25488.8|3
1731076740000|2024-11-08 14:39:00|25506.6|25486.6|25504.4|25484.4|25506.6|25486.6|25504.4|25484.4|5
1731076750000|2024-11-08 14:39:10|25503.8|25483.8|25493.8|25473.8|25503.8|25483.8|25493.8|25473.8|88
1731076760000|2024-11-08 14:39:20|25491.6|25471.6|25496.3|25476.3|25496.3|25476.3|25491.6|25471.6|6
1731076780000|2024-11-08 14:39:40|25496.6|25476.6|25496.6|25476.6|25496.6|25476.6|25496.6|25476.6|2
1731076790000|2024-11-08 14:39:50|||||||||3
1731076800000|2024-11-08 14:40:00|25496.3|25476.3|25496.3|25476.3|25496.3|25476.3|25496.3|25476.3|1
1731076820000|2024-11-08 14:40:20|||||||||1
1731076830000|2024-11-08 14:40:30|25494.1|25474.1|25493.8|25473.8|25494.1|25474.1|25493.8|25473.8|8
1731076840000|2024-11-08 14:40:40|25491.3|25471.3|25486.6|25466.6|25491.3|25471.3|25486.6|25466.6|4
1731076860000|2024-11-08 14:41:00|25485.9|25465.9|25476.3|25456.3|25485.9|25465.9|25476.3|25456.3|38
1731076880000|2024-11-08 14:41:20|25476.6|25456.6|25476.3|25456.3|25476.6|25456.6|25476.3|25456.3|9
1731076890000|2024-11-08 14:41:30|25475.9|25455.9|25474.1|25454.1|25475.9|25455.9|25473.8|25453.8|4
1731076900000|2024-11-08 14:41:40|25476.3|25456.3|25504.4|25464.4|25504.4|25474.1|25476.3|25456.3|6
1731076910000|2024-11-08 14:41:50|25497.2|25477.2|25503.8|25483.8|25503.8|25483.8|25497.2|25477.2|0
1731076920000|2024-11-08 14:42:00|25506.6|25486.6|25509.1|25489.1|25509.1|25489.1|25506.6|25486.6|1
1731076930000|2024-11-08 14:42:10|25509.4|25489.4|25508.4|25488.4|25509.4|25489.4|25506.3|25486.3|5
1731076940000|2024-11-08 14:42:20|25506.3|25486.3|25506.3|25486.3|25506.3|25486.3|25506.3|25486.3|1
1731076950000|2024-11-08 14:42:30|25504.4|25484.4|25506.6|25486.6|25506.6|25486.6|25504.4|25484.4|3
1731076960000|2024-11-08 14:42:40|25506.3|25486.3|25504.1|25484.1|25506.3|25486.3|25504.1|25484.1|1
1731076980000|2024-11-08 14:43:00|25502.8|25482.8|25489.1|25469.1|25502.8|25482.8|25489.1|25469.1|13
1731076990000|2024-11-08 14:43:10|||||||||3
1731077000000|2024-11-08 14:43:20|25486.9|25466.9|25486.6|25466.6|25486.9|25466.9|25486.6|25466.6|1
1731077020000|2024-11-08 14:43:40|25486.3|25466.3|25486.6|25466.6|25486.6|25466.6|25486.3|25466.3|5
1731077030000|2024-11-08 14:43:50|25486.3|25466.3|25481.3|25461.3|25486.3|25466.3|25481.3|25461.3|0
1731077040000|2024-11-08 14:44:00|||||||||2
1731077050000|2024-11-08 14:44:10|25479.1|25459.1|25478.8|25458.8|25479.1|25459.1|25478.8|25458.8|3
1731077060000|2024-11-08 14:44:20|25479.1|25459.1|25481.6|25461.6|25481.6|25461.6|25479.1|25459.1|9
1731077090000|2024-11-08 14:44:50|25481.9|25461.9|25481.3|25461.3|25484.1|25464.1|25481.3|25461.3|115
1731077100000|2024-11-08 14:45:00|25479.1|25459.1|25468.1|25448.1|25479.1|25459.1|25468.1|25448.1|6
1731077120000|2024-11-08 14:45:20|25465.3|25445.3|25438.1|25418.1|25465.3|25445.3|25438.1|25418.1|17
1731077130000|2024-11-08 14:45:30|25435.6|25415.6|25430.6|25410.6|25435.6|25415.6|25430.6|25410.6|8
1731077140000|2024-11-08 14:45:40|25433.1|25413.1|25435.9|25415.9|25435.9|25415.9|25433.1|25413.1|8
1731077150000|2024-11-08 14:45:50|25436.3|25416.3|25450.9|25430.9|25450.9|25430.9|25436.3|25416.3|4
1731077160000|2024-11-08 14:46:00|25450.6|25430.6|25451.3|25431.3|25451.3|25431.3|25448.1|25428.1|13
1731077170000|2024-11-08 14:46:10|||||||||1
1731077180000|2024-11-08 14:46:20|||||||||3
1731077190000|2024-11-08 14:46:30|25456.3|25436.3|25463.4|25443.4|25464.4|25444.4|25456.3|25436.3|5
1731077200000|2024-11-08 14:46:40|||||||||1
1731077220000|2024-11-08 14:47:00|25462.8|25442.8|25458.1|25438.1|25462.8|25442.8|25458.1|25438.1|6
1731077230000|2024-11-08 14:47:10|25457.8|25437.8|25453.1|25433.1|25457.8|25437.8|25453.1|25433.1|0
1731077240000|2024-11-08 14:47:20|25452.8|25432.8|25458.4|25438.4|25458.4|25438.4|25452.8|25432.8|5
1731077250000|2024-11-08 14:47:30|25458.1|25438.1|25458.1|25438.1|25458.1|25438.1|25458.1|25438.1|1
1731077260000|2024-11-08 14:47:40|25460.9|25440.9|25468.4|25448.4|25468.4|25448.4|25460.9|25440.9|3
1731077270000|2024-11-08 14:47:50|25468.1|25448.1|25468.1|25448.1|25468.1|25448.1|25468.1|25448.1|2
1731077280000|2024-11-08 14:48:00|25467.5|25447.5|25463.1|25443.1|25467.5|25447.5|25463.1|25443.1|4
1731077290000|2024-11-08 14:48:10|25460.6|25440.6|25446.3|25426.3|25460.6|25440.6|25440.9|25420.9|59
1731077300000|2024-11-08 14:48:20|25450.6|25430.6|25448.1|25428.1|25450.6|25430.6|25448.1|25428.1|7
1731077310000|2024-11-08 14:48:30|25448.8|25428.8|25458.8|25438.8|25458.8|25438.8|25448.8|25428.8|2
1731077320000|2024-11-08 14:48:40|25460.9|25440.9|25463.4|25443.4|25463.4|25443.4|25460.9|25440.9|1
1731077330000|2024-11-08 14:48:50|25463.1|25443.1|25457.5|25437.5|25463.1|25443.1|25457.5|25437.5|77
1731077340000|2024-11-08 14:49:00|25453.1|25433.1|25457.8|25437.8|25457.8|25437.8|25453.1|25433.1|2
1731077350000|2024-11-08 14:49:10|25460|25440|25467.8|25447.8|25467.8|25447.8|25460|25440|6
1731077380000|2024-11-08 14:49:40|25472.2|25452.2|25490.6|25470.6|25490.6|25470.6|25472.2|25452.2|64
1731077390000|2024-11-08 14:49:50|25493.4|25473.4|25495.6|25475.6|25495.6|25475.6|25493.4|25473.4|41
1731077400000|2024-11-08 14:50:00|25498.1|25478.1|25500.6|25480.6|25500.6|25480.6|25498.1|25478.1|2
1731077420000|2024-11-08 14:50:20|25503.1|25483.1|25503.1|25483.1|25503.1|25483.1|25503.1|25483.1|4
1731077430000|2024-11-08 14:50:30|25500.9|25480.9|25526.9|25506.9|25526.9|25506.9|25500.9|25480.9|396
1731077440000|2024-11-08 14:50:40|25527.2|25507.2|25533.8|25513.8|25533.8|25513.8|25527.2|25507.2|0
1731077450000|2024-11-08 14:50:50|25534.1|25514.1|25534.1|25514.1|25534.1|25514.1|25534.1|25514.1|3
1731077460000|2024-11-08 14:51:00|25538.4|25518.4|25551.6|25531.6|25551.6|25531.6|25538.4|25518.4|7
1731077470000|2024-11-08 14:51:10|25548.8|25528.8|25546.3|25526.3|25548.8|25528.8|25546.3|25526.3|3
1731077480000|2024-11-08 14:51:20|25544.1|25524.1|25544.1|25524.1|25544.1|25524.1|25544.1|25524.1|4
1731077490000|2024-11-08 14:51:30|25548.8|25528.8|25548.8|25528.8|25548.8|25528.8|25546.3|25526.3|3
1731077500000|2024-11-08 14:51:40|25546.6|25526.6|25546.6|25526.6|25546.6|25526.6|25546.6|25526.6|0
1731077510000|2024-11-08 14:51:50|25548.8|25528.8|25548.8|25528.8|25548.8|25528.8|25548.8|25528.8|1
1731077520000|2024-11-08 14:52:00|25549.1|25529.1|25551.6|25531.6|25551.6|25531.6|25548.8|25528.8|5
1731077530000|2024-11-08 14:52:10|||||||||1
1731077540000|2024-11-08 14:52:20|25551.3|25531.3|25546.3|25526.3|25551.3|25531.3|25546.3|25526.3|9
1731077550000|2024-11-08 14:52:30|25541.3|25521.3|25541.3|25521.3|25541.3|25521.3|25541.3|25521.3|174
1731077560000|2024-11-08 14:52:40|25517.2|25497.2|25530.9|25510.9|25530.9|25510.9|25510.9|25490.9|5
1731077570000|2024-11-08 14:52:50|25525.9|25505.9|25520.9|25500.9|25525.9|25505.9|25520.9|25500.9|2
1731077580000|2024-11-08 14:53:00|||||||||3
1731077590000|2024-11-08 14:53:10|25520.3|25500.3|25520.9|25500.9|25520.9|25500.9|25518.1|25498.1|1
1731077600000|2024-11-08 14:53:20|||||||||1
1731077610000|2024-11-08 14:53:30|25518.4|25498.4|25515.6|25495.6|25518.4|25498.4|25515.6|25495.6|3
1731077620000|2024-11-08 14:53:40|25513.4|25493.4|25513.4|25493.4|25513.4|25493.4|25513.4|25493.4|0
1731077640000|2024-11-08 14:54:00|||||||||3
1731077650000|2024-11-08 14:54:10|25510.6|25490.6|25515.9|25495.9|25515.9|25495.9|25505.6|25485.6|7
1731077660000|2024-11-08 14:54:20|25515.6|25495.6|25528.4|25508.4|25538.4|25518.4|25515.6|25495.6|7
1731077670000|2024-11-08 14:54:30|25526.3|25506.3|25523.4|25503.4|25526.3|25506.3|25523.4|25503.4|0
1731077680000|2024-11-08 14:54:40|||||||||1
1731077700000|2024-11-08 14:55:00|||||||||3
1731077710000|2024-11-08 14:55:10|||||||||1
1731077720000|2024-11-08 14:55:20|25525.6|25505.6|25518.4|25498.4|25528.4|25508.4|25515.6|25495.6|8
1731077730000|2024-11-08 14:55:30|25518.1|25498.1|25513.1|25493.1|25518.1|25498.1|25510|25490|137
1731077740000|2024-11-08 14:55:40|25512.8|25492.8|25510.6|25490.6|25512.8|25492.8|25510.6|25490.6|1
1731077750000|2024-11-08 14:55:50|25513.1|25493.1|25513.1|25493.1|25513.1|25493.1|25513.1|25493.1|1
1731077770000|2024-11-08 14:56:10|25510.6|25490.6|25510.6|25490.6|25510.6|25490.6|25510.6|25490.6|2
1731077780000|2024-11-08 14:56:20|25508.1|25488.1|25508.1|25488.1|25508.1|25488.1|25508.1|25488.1|3
1731077790000|2024-11-08 14:56:30|||||||||2
1731077800000|2024-11-08 14:56:40|25505.9|25485.9|25505.6|25485.6|25510.6|25490.6|25505.6|25485.6|4
1731077810000|2024-11-08 14:56:50|||||||||1
1731077820000|2024-11-08 14:57:00|25505|25485|25505|25485|25505|25485|25505|25485|4
1731077830000|2024-11-08 14:57:10|25500.6|25480.6|25500.6|25480.6|25500.6|25480.6|25500.6|25480.6|4
1731077840000|2024-11-08 14:57:20|25502.8|25482.8|25500.3|25480.3|25502.8|25482.8|25500.3|25480.3|2
1731077850000|2024-11-08 14:57:30|||||||||1
1731077870000|2024-11-08 14:57:50|||||||||1
1731077880000|2024-11-08 14:58:00|||||||||4
1731077890000|2024-11-08 14:58:10|25498.1|25478.1|25498.4|25478.4|25500.9|25480.9|25496.6|25476.6|13
1731077900000|2024-11-08 14:58:20|25498.1|25478.1|25495.9|25475.9|25498.1|25478.1|25495.9|25475.9|3
1731077910000|2024-11-08 14:58:30|25498.1|25478.1|25503.1|25483.1|25503.1|25483.1|25498.1|25478.1|7
1731077920000|2024-11-08 14:58:40|25508.1|25488.1|25510.6|25490.6|25510.6|25490.6|25508.1|25488.1|1
1731077930000|2024-11-08 14:58:50|25515.6|25495.6|25518.1|25498.1|25518.1|25498.1|25515.6|25495.6|2
1731077940000|2024-11-08 14:59:00|25518.4|25498.4|25520.3|25500.3|25520.3|25500.3|25518.1|25498.1|4
1731077950000|2024-11-08 14:59:10|25518.1|25498.1|25518.1|25498.1|25518.1|25498.1|25518.1|25498.1|2
1731077960000|2024-11-08 14:59:20|25515.6|25495.6|25515.6|25495.6|25515.6|25495.6|25515.6|25495.6|0
1731077970000|2024-11-08 14:59:30|25515|25495|25510.9|25490.9|25515|25495|25508.1|25488.1|7
1731077980000|2024-11-08 14:59:40|25513.4|25493.4|25515.9|25495.9|25515.9|25495.9|25513.4|25493.4|0
1731078000000|2024-11-08 15:00:00|25518.1|25498.1|25517.8|25497.8|25518.1|25498.1|25513.4|25493.4|18
1731078010000|2024-11-08 15:00:10|25515.6|25495.6|25525.9|25505.9|25525.9|25505.9|25515.6|25495.6|5
1731078020000|2024-11-08 15:00:20|25526.3|25506.3|25515.9|25495.9|25526.3|25506.3|25515.9|25495.9|233
1731078030000|2024-11-08 15:00:30|25532.5|25512.5|25538.8|25498.8|25538.8|25513.4|25529.1|25498.8|61
1731078040000|2024-11-08 15:00:40|25534.4|25494.4|25523.1|25503.1|25534.4|25503.8|25523.1|25494.4|1
1731078050000|2024-11-08 15:00:50|||||||||1
1731078060000|2024-11-08 15:01:00|25515.9|25495.9|25505.3|25485.3|25515.9|25495.9|25505.3|25485.3|4
1731078070000|2024-11-08 15:01:10|25503.1|25483.1|25503.1|25483.1|25503.1|25483.1|25503.1|25483.1|1
1731078090000|2024-11-08 15:01:30|25500.3|25480.3|25500.3|25480.3|25500.3|25480.3|25500.3|25480.3|1
1731078100000|2024-11-08 15:01:40|||||||||1
1731078110000|2024-11-08 15:01:50|25500.6|25480.6|25500.6|25480.6|25500.6|25480.6|25500.6|25480.6|0
1731078120000|2024-11-08 15:02:00|25500.3|25480.3|25475.9|25455.9|25500.3|25480.3|25475.9|25455.9|6
1731078130000|2024-11-08 15:02:10|25475.6|25455.6|25475.6|25455.6|25475.6|25455.6|25475.6|25455.6|0
1731078140000|2024-11-08 15:02:20|||||||||2
1731078150000|2024-11-08 15:02:30|25475.3|25455.3|25475.3|25455.3|25475.3|25455.3|25475.3|25455.3|6
1731078160000|2024-11-08 15:02:40|25473.1|25453.1|25475.6|25455.6|25475.6|25455.6|25473.1|25453.1|1
1731078170000|2024-11-08 15:02:50|25470.6|25450.6|25470.6|25450.6|25473.1|25453.1|25470.6|25450.6|7
1731078180000|2024-11-08 15:03:00|25470.9|25450.9|25485.9|25445.9|25485.9|25450.9|25470.9|25443.8|7
1731078190000|2024-11-08 15:03:10|25488.1|25448.1|25473.1|25453.1|25488.1|25453.1|25472.8|25443.8|2
1731078200000|2024-11-08 15:03:20|25470.9|25450.9|25470.9|25450.9|25470.9|25450.9|25470.9|25450.9|1
1731078210000|2024-11-08 15:03:30|25473.1|25453.1|25473.1|25453.1|25473.1|25453.1|25473.1|25453.1|2
1731078220000|2024-11-08 15:03:40|25473.4|25453.4|25473.4|25453.4|25473.4|25453.4|25473.4|25453.4|1
1731078230000|2024-11-08 15:03:50|25471.3|25451.3|25473.4|25453.4|25473.4|25453.4|25471.3|25451.3|6
1731078240000|2024-11-08 15:04:00|||||||||4
1731078250000|2024-11-08 15:04:10|25471.3|25451.3|25471.3|25451.3|25471.3|25451.3|25470.6|25450.6|2
1731078260000|2024-11-08 15:04:20|25473.4|25453.4|25470.9|25450.9|25473.4|25453.4|25470.9|25450.9|2
1731078270000|2024-11-08 15:04:30|25475.6|25455.6|25481.3|25461.3|25481.3|25461.3|25475.6|25455.6|10
1731078280000|2024-11-08 15:04:40|25488.4|25468.4|25498.1|25478.1|25498.1|25478.1|25488.4|25468.4|4
1731078290000|2024-11-08 15:04:50|||||||||1
1731078300000|2024-11-08 15:05:00|25503.1|25483.1|25503.1|25483.1|25503.1|25483.1|25503.1|25483.1|4
1731078310000|2024-11-08 15:05:10|25505.6|25485.6|25505.9|25485.9|25505.9|25485.9|25505.6|25485.6|4
1731078320000|2024-11-08 15:05:20|25506.3|25486.3|25510.6|25490.6|25510.6|25490.6|25506.3|25486.3|2
1731078330000|2024-11-08 15:05:30|25508.4|25488.4|25508.4|25488.4|25508.4|25488.4|25508.4|25488.4|2
1731078350000|2024-11-08 15:05:50|25508.1|25488.1|25505.6|25485.6|25508.1|25488.1|25505.6|25485.6|1
1731078360000|2024-11-08 15:06:00|25503.4|25483.4|25495.6|25475.6|25503.4|25483.4|25495.6|25475.6|6
1731078370000|2024-11-08 15:06:10|||||||||1
1731078380000|2024-11-08 15:06:20|25495|25475|25490.6|25470.6|25495|25475|25488.4|25468.4|7
1731078390000|2024-11-08 15:06:30|25485.6|25465.6|25485.6|25465.6|25485.6|25465.6|25485.6|25465.6|5
1731078400000|2024-11-08 15:06:40|25487.8|25467.8|25487.8|25467.8|25487.8|25467.8|25487.8|25467.8|13
1731078420000|2024-11-08 15:07:00|25485.6|25465.6|25485.6|25465.6|25485.6|25465.6|25485.6|25465.6|2
1731078430000|2024-11-08 15:07:10|25485.3|25465.3|25488.7|25468.7|25488.7|25468.7|25480.9|25460.9|11
1731078440000|2024-11-08 15:07:20|25491.2|25471.2|25490.6|25470.6|25493.4|25473.4|25490.6|25470.6|6
1731078450000|2024-11-08 15:07:30|25490.9|25470.9|25493.4|25473.4|25493.4|25473.4|25490.9|25470.9|2
1731078460000|2024-11-08 15:07:40|25491.2|25471.2|25491.2|25471.2|25491.2|25471.2|25491.2|25471.2|1
1731078470000|2024-11-08 15:07:50|25490.6|25470.6|25490.6|25470.6|25490.6|25470.6|25490.6|25470.6|3
1731078480000|2024-11-08 15:08:00|25491.2|25471.2|25506.2|25486.2|25506.2|25486.2|25491.2|25471.2|12
1731078490000|2024-11-08 15:08:10|25505.9|25485.9|25510.9|25490.9|25510.9|25490.9|25505.9|25485.9|1
1731078500000|2024-11-08 15:08:20|||||||||3
1731078510000|2024-11-08 15:08:30|25511.2|25491.2|25511.2|25491.2|25511.2|25491.2|25511.2|25491.2|0
1731078520000|2024-11-08 15:08:40|25511.6|25491.6|25513.7|25493.7|25513.7|25493.7|25511.6|25491.6|10
1731078530000|2024-11-08 15:08:50|25510.9|25490.9|25510.9|25490.9|25510.9|25490.9|25510.9|25490.9|6
1731078540000|2024-11-08 15:09:00|25510.6|25490.6|25510|25490|25510.6|25490.6|25510|25490|4
1731078550000|2024-11-08 15:09:10|25505.6|25485.6|25503.4|25483.4|25505.6|25485.6|25503.4|25483.4|4
1731078560000|2024-11-08 15:09:20|||||||||1
1731078580000|2024-11-08 15:09:40|25513.4|25493.4|25513.4|25493.4|25513.4|25493.4|25513.4|25493.4|1
1731078590000|2024-11-08 15:09:50|||||||||5
1731078600000|2024-11-08 15:10:00|25510.9|25490.9|25508.4|25488.4|25510.9|25490.9|25508.4|25488.4|5
1731078610000|2024-11-08 15:10:10|25503.4|25483.4|25503.1|25483.1|25503.4|25483.4|25503.1|25483.1|4
1731078620000|2024-11-08 15:10:20|25500.9|25480.9|25500.9|25480.9|25500.9|25480.9|25500.9|25480.9|1
1731078630000|2024-11-08 15:10:30|||||||||1
1731078640000|2024-11-08 15:10:40|||||||||2
1731078660000|2024-11-08 15:11:00|25498.4|25478.4|25518.4|25498.4|25518.4|25498.4|25498.4|25478.4|12
1731078680000|2024-11-08 15:11:20|||||||||1
1731078690000|2024-11-08 15:11:30|25525.6|25505.6|25525.6|25505.6|25525.6|25505.6|25525.6|25505.6|6
1731078700000|2024-11-08 15:11:40|25523.1|25503.1|25520.3|25500.3|25523.1|25503.1|25520.3|25500.3|0
1731078710000|2024-11-08 15:11:50|25513.7|25493.7|25515.9|25495.9|25518.1|25498.1|25513.7|25493.7|4
1731078720000|2024-11-08 15:12:00|25516.2|25496.2|25515.9|25495.9|25520.6|25500.6|25515.9|25495.9|4
1731078730000|2024-11-08 15:12:10|25513.4|25493.4|25517.8|25497.8|25517.8|25497.8|25513.4|25493.4|2
1731078740000|2024-11-08 15:12:20|25518.1|25498.1|25518.1|25498.1|25518.1|25498.1|25518.1|25498.1|6
1731078750000|2024-11-08 15:12:30|25518.4|25498.4|25518.4|25498.4|25518.4|25498.4|25518.1|25498.1|2
1731078760000|2024-11-08 15:12:40|25518.1|25498.1|25518.4|25498.4|25518.4|25498.4|25518.1|25498.1|2
1731078770000|2024-11-08 15:12:50|25518.1|25498.1|25518.1|25498.1|25518.1|25498.1|25518.1|25498.1|1
1731078780000|2024-11-08 15:13:00|25520.3|25500.3|25530.9|25510.9|25530.9|25510.9|25520.3|25500.3|14
1731078790000|2024-11-08 15:13:10|25528.7|25508.7|25528.7|25508.7|25528.7|25508.7|25528.7|25508.7|3
1731078800000|2024-11-08 15:13:20|25528.1|25508.1|25525.9|25505.9|25528.1|25508.1|25525.9|25505.9|1
1731078810000|2024-11-08 15:13:30|25528.1|25508.1|25528.4|25508.4|25528.4|25508.4|25528.1|25508.1|2
1731078820000|2024-11-08 15:13:40|||||||||1
1731078830000|2024-11-08 15:13:50|25528.1|25508.1|25528.1|25508.1|25528.1|25508.1|25528.1|25508.1|1
1731078840000|2024-11-08 15:14:00|25530.6|25510.6|25531.6|25511.6|25536.2|25516.2|25530.6|25510.6|27
1731078850000|2024-11-08 15:14:10|25533.7|25513.7|25533.4|25513.4|25533.7|25513.7|25533.4|25513.4|2
1731078860000|2024-11-08 15:14:20|||||||||3
1731078870000|2024-11-08 15:14:30|||||||||4
1731078880000|2024-11-08 15:14:40|25533.1|25513.1|25528.7|25508.7|25533.1|25513.1|25528.7|25508.7|6
1731078890000|2024-11-08 15:14:50|25528.4|25508.4|25528.1|25508.1|25528.4|25508.4|25528.1|25508.1|5
1731078900000|2024-11-08 15:15:00|25525.6|25505.6|25525.6|25505.6|25527.8|25507.8|25525.6|25505.6|2
1731078910000|2024-11-08 15:15:10|||||||||5
1731078920000|2024-11-08 15:15:20|||||||||2
1731078940000|2024-11-08 15:15:40|25518.4|25498.4|25533.4|25513.4|25533.4|25513.4|25515.9|25495.9|13
1731078950000|2024-11-08 15:15:50|25533.1|25513.1|25535.6|25515.6|25535.6|25515.6|25533.1|25513.1|5
1731078960000|2024-11-08 15:16:00|||||||||3
1731078970000|2024-11-08 15:16:10|25533.4|25513.4|25523.4|25503.4|25533.4|25513.4|25523.4|25503.4|4
1731078980000|2024-11-08 15:16:20|25525.6|25505.6|25525.6|25505.6|25525.6|25505.6|25525.6|25505.6|1
1731078990000|2024-11-08 15:16:30|25528.1|25508.1|25523.4|25503.4|25528.1|25508.1|25523.4|25503.4|7
1731079010000|2024-11-08 15:16:50|||||||||2
1731079020000|2024-11-08 15:17:00|25525.6|25505.6|25525.6|25505.6|25525.6|25505.6|25525.6|25505.6|7
1731079030000|2024-11-08 15:17:10|25523.1|25503.1|25518.1|25498.1|25523.1|25503.1|25518.1|25498.1|7
1731079040000|2024-11-08 15:17:20|25513.7|25493.7|25510.6|25490.6|25513.7|25493.7|25510.3|25490.3|1
1731079050000|2024-11-08 15:17:30|25510.3|25490.3|25510.3|25490.3|25510.3|25490.3|25510.3|25490.3|4
1731079060000|2024-11-08 15:17:40|25508.1|25488.1|25505.6|25485.6|25508.1|25488.1|25505.6|25485.6|24
1731079070000|2024-11-08 15:17:50|25505.9|25485.9|25505.6|25485.6|25507.8|25487.8|25505.6|25485.6|2
1731079080000|2024-11-08 15:18:00|||||||||12
1731079090000|2024-11-08 15:18:10|25502.8|25482.8|25495.6|25475.6|25502.8|25482.8|25495.6|25475.6|9
1731079100000|2024-11-08 15:18:20|25495.3|25475.3|25495.3|25475.3|25495.3|25475.3|25495.3|25475.3|3
1731079110000|2024-11-08 15:18:30|25493.1|25473.1|25488.1|25468.1|25495.6|25475.6|25488.1|25468.1|25
1731079120000|2024-11-08 15:18:40|25483.1|25463.1|25483.1|25463.1|25483.1|25463.1|25483.1|25463.1|5
1731079130000|2024-11-08 15:18:50|25482.8|25462.8|25483.1|25463.1|25485.6|25465.6|25480.6|25460.6|3
1731079140000|2024-11-08 15:19:00|25482.8|25462.8|25480.6|25460.6|25482.8|25462.8|25480.6|25460.6|11
1731079150000|2024-11-08 15:19:10|25478.1|25458.1|25475.6|25455.6|25478.1|25458.1|25473.1|25453.1|4
1731079160000|2024-11-08 15:19:20|||||||||3
1731079170000|2024-11-08 15:19:30|25480.6|25460.6|25480.9|25460.9|25480.9|25460.9|25480.6|25460.6|3
1731079180000|2024-11-08 15:19:40|25485.3|25465.3|25485.9|25465.9|25485.9|25465.9|25485.3|25465.3|3
1731079190000|2024-11-08 15:19:50|||||||||2
1731079200000|2024-11-08 15:20:00|25488.4|25468.4|25500.6|25480.6|25500.6|25480.6|25488.4|25468.4|12
1731079210000|2024-11-08 15:20:10|25498.4|25478.4|25498.4|25478.4|25500.9|25480.9|25498.4|25478.4|7
1731079220000|2024-11-08 15:20:20|25500.9|25480.9|25501.2|25481.2|25501.2|25481.2|25500.9|25480.9|3
1731079230000|2024-11-08 15:20:30|25501.6|25481.6|25515.9|25495.9|25515.9|25495.9|25501.6|25481.6|3
1731079240000|2024-11-08 15:20:40|25516.6|25496.6|25554.4|25534.4|25555.6|25534.4|25516.6|25496.6|235
1731079250000|2024-11-08 15:20:50|25559.1|25539.1|25559.1|25539.1|25559.1|25539.1|25559.1|25539.1|5
1731079260000|2024-11-08 15:21:00|25558.1|25538.1|25544.1|25524.1|25558.1|25538.1|25543.7|25523.7|83
1731079270000|2024-11-08 15:21:10|25543.7|25523.7|25548.7|25528.7|25548.7|25528.7|25543.7|25523.7|7
1731079280000|2024-11-08 15:21:20|||||||||2
1731079290000|2024-11-08 15:21:30|25559.7|25539.7|25561.2|25541.2|25561.2|25541.2|25559.7|25539.7|3
1731079300000|2024-11-08 15:21:40|25601.2|25581.2|25598.7|25578.7|25603.1|25583.1|25598.7|25578.7|8
1731079310000|2024-11-08 15:21:50|25600.9|25580.9|25603.4|25583.4|25603.4|25583.4|25600.9|25580.9|1
1731079320000|2024-11-08 15:22:00|25605.6|25585.6|25605.9|25585.9|25605.9|25585.9|25605.6|25585.6|5
1731079330000|2024-11-08 15:22:10|25606.2|25586.2|25598.7|25578.7|25608.4|25588.4|25598.7|25578.7|12
1731079340000|2024-11-08 15:22:20|25596.2|25576.2|25593.4|25573.4|25596.2|25576.2|25593.4|25573.4|2
1731079350000|2024-11-08 15:22:30|25593.7|25573.7|25593.7|25573.7|25593.7|25573.7|25593.7|25573.7|2
1731079360000|2024-11-08 15:22:40|25595.9|25575.9|25628.1|25608.1|25630.6|25610.6|25595.9|25575.9|18
1731079370000|2024-11-08 15:22:50|25634.1|25614.1|25660.9|25640.9|25661.2|25641.2|25634.1|25614.1|108
1731079380000|2024-11-08 15:23:00|25656.6|25636.6|25671.6|25651.6|25674.1|25651.6|25656.6|25631.6|15
1731079390000|2024-11-08 15:23:10|25666.9|25646.9|25657.5|25637.5|25666.9|25646.9|25657.5|25637.5|10
1731079400000|2024-11-08 15:23:20|25645.9|25625.9|25636.2|25616.2|25645.9|25625.9|25636.2|25616.2|11
1731079410000|2024-11-08 15:23:30|25645.9|25605.9|25631.6|25611.6|25645.9|25611.6|25626.6|25605.9|4
1731079420000|2024-11-08 15:23:40|25633.7|25613.7|25636.6|25616.6|25636.6|25616.6|25633.7|25613.7|5
1731079430000|2024-11-08 15:23:50|25634.4|25614.4|25634.1|25614.1|25634.4|25614.4|25634.1|25614.1|3
1731079440000|2024-11-08 15:24:00|25633.4|25613.4|25624.1|25604.1|25633.4|25613.4|25624.1|25604.1|6
1731079450000|2024-11-08 15:24:10|25623.7|25603.7|25621.2|25601.2|25623.7|25603.7|25621.2|25601.2|1
1731079460000|2024-11-08 15:24:20|25619.1|25599.1|25628.7|25608.7|25634.4|25611.2|25619.1|25594.4|6
1731079470000|2024-11-08 15:24:30|25629.1|25609.1|25631.2|25611.2|25631.2|25611.2|25629.1|25609.1|5
1731079480000|2024-11-08 15:24:40|25635.6|25615.6|25635.6|25615.6|25635.6|25615.6|25635.6|25615.6|1
1731079490000|2024-11-08 15:24:50|25635.9|25615.9|25633.7|25613.7|25635.9|25615.9|25633.7|25613.7|2
1731079500000|2024-11-08 15:25:00|25631.6|25611.6|25634.1|25614.1|25634.1|25614.1|25631.6|25611.6|6
1731079510000|2024-11-08 15:25:10|25631.2|25611.2|25631.2|25611.2|25631.2|25611.2|25631.2|25611.2|1
1731079530000|2024-11-08 15:25:30|25630.9|25610.9|25628.7|25608.7|25630.9|25610.9|25628.7|25608.7|0
1731079540000|2024-11-08 15:25:40|||||||||1
1731079550000|2024-11-08 15:25:50|||||||||1
1731079560000|2024-11-08 15:26:00|25626.2|25606.2|25626.2|25606.2|25626.2|25606.2|25626.2|25606.2|5
1731079570000|2024-11-08 15:26:10|25620.6|25600.6|25606.2|25586.2|25620.6|25600.6|25606.2|25586.2|7
1731079580000|2024-11-08 15:26:20|25605.9|25585.9|25605.9|25585.9|25605.9|25585.9|25605.9|25585.9|8
1731079590000|2024-11-08 15:26:30|25603.4|25583.4|25601.2|25581.2|25603.4|25583.4|25601.2|25581.2|1
1731079600000|2024-11-08 15:26:40|25599.1|25579.1|25599.1|25579.1|25599.4|25579.4|25599.1|25579.1|1
1731079610000|2024-11-08 15:26:50|||||||||1
1731079620000|2024-11-08 15:27:00|25603.7|25583.7|25603.7|25583.7|25603.7|25583.7|25603.7|25583.7|4
1731079630000|2024-11-08 15:27:10|25605.9|25585.9|25611.9|25591.9|25611.9|25591.9|25605.9|25585.9|6
1731079640000|2024-11-08 15:27:20|||||||||3
1731079650000|2024-11-08 15:27:30|25609.7|25589.7|25613.7|25593.7|25613.7|25593.7|25609.7|25589.7|2
1731079660000|2024-11-08 15:27:40|25614.1|25594.1|25616.9|25596.9|25618.4|25598.4|25614.1|25594.1|2
1731079670000|2024-11-08 15:27:50|25619.1|25599.1|25626.2|25606.2|25626.2|25606.2|25619.1|25599.1|6
1731079680000|2024-11-08 15:28:00|25623.7|25603.7|25621.6|25601.6|25623.7|25603.7|25621.6|25601.6|10
1731079690000|2024-11-08 15:28:10|||||||||1
1731079700000|2024-11-08 15:28:20|||||||||2
1731079710000|2024-11-08 15:28:30|25623.7|25603.7|25623.7|25603.7|25623.7|25603.7|25623.7|25603.7|2
1731079720000|2024-11-08 15:28:40|25624.1|25604.1|25624.1|25604.1|25626.2|25606.2|25624.1|25604.1|6
1731079730000|2024-11-08 15:28:50|25626.6|25606.6|25636.2|25616.2|25636.2|25616.2|25626.6|25606.6|4
1731079740000|2024-11-08 15:29:00|25640.9|25620.9|25646.2|25626.2|25646.2|25626.2|25640.9|25620.9|12
1731079750000|2024-11-08 15:29:10|25644.1|25624.1|25641.2|25621.2|25644.1|25624.1|25641.2|25621.2|1
1731079760000|2024-11-08 15:29:20|25639.1|25619.1|25639.1|25619.1|25639.1|25619.1|25639.1|25619.1|7
1731079770000|2024-11-08 15:29:30|||||||||3
1731079780000|2024-11-08 15:29:40|25638.7|25618.7|25639.1|25619.1|25639.1|25619.1|25638.7|25618.7|1
1731079790000|2024-11-08 15:29:50|25641.2|25621.2|25641.2|25621.2|25641.2|25621.2|25641.2|25621.2|2
1731079800000|2024-11-08 15:30:00|25643.4|25623.4|25654.4|25634.4|25654.4|25634.4|25643.4|25623.4|14
1731079810000|2024-11-08 15:30:10|25659.1|25639.1|25672.8|25652.8|25672.8|25652.8|25659.1|25639.1|11
1731079820000|2024-11-08 15:30:20|25677.2|25657.2|25663.7|25643.7|25677.2|25657.2|25663.4|25643.4|5
1731079830000|2024-11-08 15:30:30|25663.4|25643.4|25663.1|25643.1|25663.4|25643.4|25660.9|25640.9|2
1731079840000|2024-11-08 15:30:40|25663.4|25643.4|25659.1|25639.1|25663.4|25643.4|25659.1|25639.1|6
1731079850000|2024-11-08 15:30:50|25658.4|25638.4|25656.2|25636.2|25658.4|25638.4|25654.1|25634.1|5
1731079860000|2024-11-08 15:31:00|25655.9|25635.9|25639.1|25619.1|25655.9|25635.9|25639.1|25619.1|6
1731079870000|2024-11-08 15:31:10|25636.6|25616.6|25631.6|25611.6|25636.6|25616.6|25631.6|25611.6|2
1731079880000|2024-11-08 15:31:20|25629.4|25609.4|25621.2|25601.2|25629.4|25609.4|25621.2|25601.2|1
1731079890000|2024-11-08 15:31:30|25620.9|25600.9|25613.7|25593.7|25620.9|25600.9|25613.7|25593.7|0
1731079900000|2024-11-08 15:31:40|25611.2|25591.2|25605.9|25585.9|25611.2|25591.2|25605.9|25585.9|7
1731079910000|2024-11-08 15:31:50|25600.6|25580.6|25588.7|25568.7|25600.6|25580.6|25588.7|25568.7|119
1731079920000|2024-11-08 15:32:00|||||||||3
1731079930000|2024-11-08 15:32:10|25591.9|25571.9|25591.6|25571.6|25591.9|25571.9|25591.6|25571.6|3
1731079940000|2024-11-08 15:32:20|25591.2|25571.2|25595.6|25575.6|25595.6|25575.6|25591.2|25571.2|2
1731079950000|2024-11-08 15:32:30|25590.6|25570.6|25590.6|25570.6|25590.6|25570.6|25590.6|25570.6|3
1731079960000|2024-11-08 15:32:40|25588.4|25568.4|25583.1|25563.1|25588.4|25568.4|25583.1|25563.1|3
1731079970000|2024-11-08 15:32:50|25578.4|25558.4|25563.1|25543.1|25578.4|25558.4|25558.7|25538.7|8
1731079980000|2024-11-08 15:33:00|25565.3|25545.3|25563.4|25543.4|25565.3|25545.3|25563.1|25543.1|3
1731079990000|2024-11-08 15:33:10|25563.1|25543.1|25540.9|25520.9|25563.1|25543.1|25540.9|25520.9|16
1731080000000|2024-11-08 15:33:20|25538.7|25518.7|25540.9|25520.9|25540.9|25520.9|25538.7|25518.7|8
1731080010000|2024-11-08 15:33:30|||||||||3
1731080020000|2024-11-08 15:33:40|25540.6|25520.6|25541.2|25521.2|25541.2|25521.2|25540.6|25520.6|4
1731080030000|2024-11-08 15:33:50|25541.6|25521.6|25548.4|25528.4|25548.4|25528.4|25541.6|25521.6|5
1731080040000|2024-11-08 15:34:00|25548.7|25528.7|25551.2|25531.2|25551.2|25531.2|25548.7|25528.7|4
1731080050000|2024-11-08 15:34:10|25554.1|25534.1|25561.2|25541.2|25561.2|25541.2|25554.1|25534.1|3
1731080060000|2024-11-08 15:34:20|25563.4|25543.4|25568.7|25548.7|25568.7|25548.7|25563.4|25543.4|5
1731080070000|2024-11-08 15:34:30|25570.9|25550.9|25571.2|25551.2|25571.2|25551.2|25570.9|25550.9|4
1731080080000|2024-11-08 15:34:40|25569.1|25549.1|25569.1|25549.1|25569.1|25549.1|25569.1|25549.1|229
1731080090000|2024-11-08 15:34:50|25571.2|25551.2|25568.7|25548.7|25571.2|25551.2|25568.7|25548.7|0
1731080100000|2024-11-08 15:35:00|||||||||6
1731080110000|2024-11-08 15:35:10|25568.4|25548.4|25575.6|25555.6|25575.6|25555.6|25568.4|25548.4|3
1731080120000|2024-11-08 15:35:20|25577.8|25557.8|25575|25555|25577.8|25557.8|25575|25555|5
1731080130000|2024-11-08 15:35:30|||||||||2
1731080140000|2024-11-08 15:35:40|25575.3|25555.3|25575.3|25555.3|25575.3|25555.3|25575.3|25555.3|0
1731080150000|2024-11-08 15:35:50|25575|25555|25575.6|25555.6|25575.6|25555.6|25575|25555|9
1731080160000|2024-11-08 15:36:00|25578.1|25558.1|25578.1|25558.1|25578.1|25558.1|25578.1|25558.1|5
1731080170000|2024-11-08 15:36:10|||||||||3
1731080190000|2024-11-08 15:36:30|||||||||2
1731080200000|2024-11-08 15:36:40|||||||||2
1731080210000|2024-11-08 15:36:50|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|1
1731080220000|2024-11-08 15:37:00|25582.8|25562.8|25579.7|25559.7|25582.8|25562.8|25579.7|25559.7|8
1731080230000|2024-11-08 15:37:10|25577.2|25557.2|25577.2|25557.2|25577.2|25557.2|25577.2|25557.2|2
1731080250000|2024-11-08 15:37:30|25575|25555|25580|25560|25580|25560|25574.7|25554.7|4
1731080260000|2024-11-08 15:37:40|25577.5|25557.5|25575.3|25555.3|25577.8|25557.8|25575|25555|6
1731080270000|2024-11-08 15:37:50|25577.5|25557.5|25577.5|25557.5|25577.5|25557.5|25577.5|25557.5|2
1731080280000|2024-11-08 15:38:00|25577.8|25557.8|25580.3|25560.3|25580.3|25560.3|25577.8|25557.8|6
1731080290000|2024-11-08 15:38:10|||||||||1
1731080300000|2024-11-08 15:38:20|25580|25560|25579.7|25559.7|25580|25560|25579.7|25559.7|3
1731080310000|2024-11-08 15:38:30|||||||||1
1731080320000|2024-11-08 15:38:40|||||||||2
1731080330000|2024-11-08 15:38:50|||||||||1
1731080340000|2024-11-08 15:39:00|||||||||2
1731080360000|2024-11-08 15:39:20|25579.4|25559.4|25579.7|25559.7|25579.7|25559.7|25579.4|25559.4|2
1731080370000|2024-11-08 15:39:30|25580|25560|25580.3|25560.3|25580.3|25560.3|25578.1|25558.1|8
1731080380000|2024-11-08 15:39:40|25580|25560|25575.6|25555.6|25580|25560|25575.6|25555.6|2
1731080390000|2024-11-08 15:39:50|||||||||3
1731080400000|2024-11-08 15:40:00|25575.3|25555.3|25575.3|25555.3|25575.3|25555.3|25575.3|25555.3|4
1731080410000|2024-11-08 15:40:10|25577.5|25557.5|25577.8|25557.8|25577.8|25557.8|25577.5|25557.5|1
1731080420000|2024-11-08 15:40:20|25575.6|25555.6|25575.3|25555.3|25575.6|25555.6|25575.3|25555.3|5
1731080430000|2024-11-08 15:40:30|25575.6|25555.6|25579.7|25559.7|25580|25560|25575.6|25555.6|3
1731080440000|2024-11-08 15:40:40|25578.1|25558.1|25577.8|25557.8|25582.5|25562.5|25577.8|25557.8|6
1731080450000|2024-11-08 15:40:50|25575.6|25555.6|25577.8|25557.8|25577.8|25557.8|25575.6|25555.6|3
1731080460000|2024-11-08 15:41:00|25578.1|25558.1|25580.9|25560.9|25580.9|25560.9|25578.1|25558.1|5
1731080470000|2024-11-08 15:41:10|25583.4|25563.4|25582.5|25562.5|25583.4|25563.4|25582.5|25562.5|1
1731080480000|2024-11-08 15:41:20|||||||||3
1731080490000|2024-11-08 15:41:30|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|25580.3|25560.3|1
1731080500000|2024-11-08 15:41:40|25580.6|25560.6|25582.8|25562.8|25582.8|25562.8|25580.6|25560.6|1
1731080520000|2024-11-08 15:42:00|25580.6|25560.6|25580.6|25560.6|25580.6|25560.6|25580.6|25560.6|3
1731080530000|2024-11-08 15:42:10|25583.1|25563.1|25597.5|25577.5|25597.5|25577.5|25583.1|25563.1|5
1731080540000|2024-11-08 15:42:20|25598.1|25578.1|25608.7|25588.7|25608.7|25588.7|25598.1|25578.1|133
1731080550000|2024-11-08 15:42:30|25615.9|25595.9|25615.9|25595.9|25615.9|25595.9|25615.9|25595.9|2
1731080560000|2024-11-08 15:42:40|||||||||1
1731080570000|2024-11-08 15:42:50|25618.4|25598.4|25618.7|25598.7|25618.7|25598.7|25618.4|25598.4|2
1731080580000|2024-11-08 15:43:00|25619.4|25599.4|25620.9|25600.9|25621.5|25601.5|25619.4|25599.4|2
1731080590000|2024-11-08 15:43:10|25620|25600|25615.6|25595.6|25620|25600|25615.6|25595.6|2
1731080600000|2024-11-08 15:43:20|25610.9|25590.9|25608.1|25588.1|25610.9|25590.9|25608.1|25588.1|1
1731080610000|2024-11-08 15:43:30|25607.8|25587.8|25603.4|25583.4|25607.8|25587.8|25603.4|25583.4|1
1731080620000|2024-11-08 15:43:40|25600.6|25580.6|25603.4|25583.4|25603.4|25583.4|25595.6|25575.6|6
1731080630000|2024-11-08 15:43:50|||||||||1
1731080640000|2024-11-08 15:44:00|25603.7|25583.7|25615.9|25595.9|25615.9|25595.9|25603.7|25583.7|9
1731080650000|2024-11-08 15:44:10|25623.7|25603.7|25620.9|25600.9|25623.7|25603.7|25620.9|25600.9|2
1731080660000|2024-11-08 15:44:20|25617.8|25597.8|25617.8|25597.8|25617.8|25597.8|25617.8|25597.8|8
1731080670000|2024-11-08 15:44:30|25617.2|25597.2|25610.6|25590.6|25617.2|25597.2|25610.6|25590.6|0
1731080680000|2024-11-08 15:44:40|25609.7|25589.7|25598.1|25578.1|25609.7|25589.7|25598.1|25578.1|4
1731080690000|2024-11-08 15:44:50|25598.4|25578.4|25598.1|25578.1|25598.4|25578.4|25598.1|25578.1|2
1731080700000|2024-11-08 15:45:00|25598.4|25578.4|25598.1|25578.1|25598.4|25578.4|25598.1|25578.1|4
1731080710000|2024-11-08 15:45:10|25595.9|25575.9|25593.4|25573.4|25595.9|25575.9|25593.4|25573.4|1
1731080720000|2024-11-08 15:45:20|25593.1|25573.1|25590.9|25570.9|25593.1|25573.1|25590.9|25570.9|4
1731080730000|2024-11-08 15:45:30|25590.6|25570.6|25580.6|25560.6|25590.6|25570.6|25580.6|25560.6|3
1731080740000|2024-11-08 15:45:40|||||||||2
1731080750000|2024-11-08 15:45:50|25578.4|25558.4|25578.1|25558.1|25578.4|25558.4|25578.1|25558.1|3
1731080760000|2024-11-08 15:46:00|||||||||5
1731080770000|2024-11-08 15:46:10|25575.9|25555.9|25575.6|25555.6|25575.9|25555.9|25575.6|25555.6|7
1731080790000|2024-11-08 15:46:30|25578.1|25558.1|25585.6|25565.6|25585.6|25565.6|25578.1|25558.1|7
1731080800000|2024-11-08 15:46:40|||||||||22
1731080810000|2024-11-08 15:46:50|25585.3|25565.3|25583.1|25563.1|25585.3|25565.3|25583.1|25563.1|3
1731080820000|2024-11-08 15:47:00|25578.1|25558.1|25583.1|25563.1|25583.1|25563.1|25578.1|25558.1|5
1731080830000|2024-11-08 15:47:10|||||||||1
1731080840000|2024-11-08 15:47:20|25582.5|25562.5|25578.1|25558.1|25582.5|25562.5|25578.1|25558.1|18
1731080850000|2024-11-08 15:47:30|25577.8|25557.8|25565.3|25545.3|25577.8|25557.8|25565.3|25545.3|49
1731080860000|2024-11-08 15:47:40|25565|25545|25491.9|25471.9|25565|25545|25491.9|25471.9|122
1731080870000|2024-11-08 15:47:50|25487.5|25467.5|25485.3|25465.3|25487.5|25467.5|25479.7|25459.7|21
1731080880000|2024-11-08 15:48:00|25490.3|25470.3|25490.3|25470.3|25495.3|25475.3|25490.3|25470.3|21
1731080890000|2024-11-08 15:48:10|25490|25470|25487.8|25467.8|25490|25470|25487.8|25467.8|6
1731080900000|2024-11-08 15:48:20|25488.1|25468.1|25490.3|25470.3|25492.8|25472.8|25488.1|25468.1|0
1731080910000|2024-11-08 15:48:30|25495|25475|25492.8|25472.8|25495|25475|25492.8|25472.8|4
1731080920000|2024-11-08 15:48:40|25495.3|25475.3|25495.3|25475.3|25495.3|25475.3|25495.3|25475.3|2
1731080930000|2024-11-08 15:48:50|25500|25480|25497.8|25477.8|25500.3|25480.3|25497.5|25477.5|5
1731080940000|2024-11-08 15:49:00|25497.5|25477.5|25497.5|25477.5|25497.5|25477.5|25497.5|25477.5|13
1731080950000|2024-11-08 15:49:10|25497.8|25477.8|25497.8|25477.8|25497.8|25477.8|25497.8|25477.8|1
1731080960000|2024-11-08 15:49:20|25495|25475|25495|25475|25495|25475|25495|25475|2
1731080970000|2024-11-08 15:49:30|25494.7|25474.7|25494.7|25474.7|25494.7|25474.7|25494.7|25474.7|3
1731080980000|2024-11-08 15:49:40|||||||||1
1731080990000|2024-11-08 15:49:50|25492.2|25472.2|25492.2|25472.2|25492.2|25472.2|25492.2|25472.2|3
1731081000000|2024-11-08 15:50:00|25492.5|25472.5|25492.2|25472.2|25492.5|25472.5|25492.2|25472.2|8
1731081010000|2024-11-08 15:50:10|25491.9|25471.9|25492.2|25472.2|25492.2|25472.2|25489.7|25469.7|2
1731081020000|2024-11-08 15:50:20|25489.7|25469.7|25484.4|25464.4|25489.7|25469.7|25484.4|25464.4|20
1731081030000|2024-11-08 15:50:30|||||||||3
1731081040000|2024-11-08 15:50:40|25484.7|25464.7|25482.8|25462.8|25484.7|25464.7|25482.5|25462.5|6
1731081050000|2024-11-08 15:50:50|25485|25465|25487.8|25467.8|25487.8|25467.8|25485|25465|5
1731081060000|2024-11-08 15:51:00|25493.1|25473.1|25493.1|25473.1|25493.1|25473.1|25493.1|25473.1|7
1731081070000|2024-11-08 15:51:10|25495.3|25475.3|25497.5|25477.5|25497.5|25477.5|25495.3|25475.3|1
1731081080000|2024-11-08 15:51:20|25497.8|25477.8|25497.8|25477.8|25497.8|25477.8|25497.8|25477.8|2
1731081090000|2024-11-08 15:51:30|25502.2|25482.2|25503.1|25483.1|25503.1|25483.1|25502.2|25482.2|22
1731081100000|2024-11-08 15:51:40|25505.3|25485.3|25505.3|25485.3|25505.3|25485.3|25505.3|25485.3|7
1731081110000|2024-11-08 15:51:50|||||||||1
1731081120000|2024-11-08 15:52:00|25505.9|25485.9|25513.1|25493.1|25513.1|25493.1|25505.9|25485.9|21
1731081130000|2024-11-08 15:52:10|25517.8|25497.8|25522.8|25502.8|25522.8|25502.8|25517.8|25497.8|2
1731081140000|2024-11-08 15:52:20|25520.6|25500.6|25520.6|25500.6|25520.6|25500.6|25520.6|25500.6|1
1731081150000|2024-11-08 15:52:30|25520.3|25500.3|25467.5|25447.5|25520.3|25500.3|25467.5|25447.5|14
1731081160000|2024-11-08 15:52:40|25463.1|25443.1|25473.1|25453.1|25475.6|25455.6|25463.1|25443.1|21
1731081170000|2024-11-08 15:52:50|25472.8|25452.8|25454.7|25434.7|25472.8|25452.8|25454.7|25434.7|320
1731081180000|2024-11-08 15:53:00|25450|25430|25435|25415|25450|25430|25432.2|25412.2|19
1731081190000|2024-11-08 15:53:10|25435.6|25415.6|25442.5|25422.5|25442.5|25422.5|25435.6|25415.6|3
1731081210000|2024-11-08 15:53:30|25442.2|25422.2|25437.2|25417.2|25442.2|25422.2|25437.2|25417.2|9
1731081230000|2024-11-08 15:53:50|25436.9|25416.9|25432.2|25412.2|25436.9|25416.9|25432.2|25412.2|5
1731081240000|2024-11-08 15:54:00|25430|25410|25419.1|25399.1|25430|25410|25419.1|25399.1|9
1731081250000|2024-11-08 15:54:10|25414.7|25394.7|25417.2|25397.2|25419.7|25399.7|25414.7|25394.7|17
1731081260000|2024-11-08 15:54:20|25419.4|25399.4|25419.4|25399.4|25419.4|25399.4|25419.4|25399.4|0
1731081270000|2024-11-08 15:54:30|25417.2|25397.2|25417.5|25397.5|25420|25400|25417.2|25397.2|4
1731081280000|2024-11-08 15:54:40|25419.7|25399.7|25428.1|25408.1|25428.1|25408.1|25419.7|25399.7|4
1731081290000|2024-11-08 15:54:50|25432.5|25412.5|25434.7|25414.7|25434.7|25414.7|25432.5|25412.5|3
1731081300000|2024-11-08 15:55:00|25435.3|25415.3|25440|25420|25440|25420|25435.3|25415.3|4
1731081310000|2024-11-08 15:55:10|25445|25425|25445|25425|25445|25425|25445|25425|5
1731081320000|2024-11-08 15:55:20|25449.4|25429.4|25449.4|25429.4|25449.7|25429.7|25449.4|25429.4|3
1731081330000|2024-11-08 15:55:30|25447.2|25427.2|25446.6|25426.6|25447.2|25427.2|25446.6|25426.6|4
1731081340000|2024-11-08 15:55:40|25444.4|25424.4|25444.4|25424.4|25444.4|25424.4|25444.4|25424.4|14
1731081350000|2024-11-08 15:55:50|||||||||2
1731081360000|2024-11-08 15:56:00|25446.9|25426.9|25436.9|25416.9|25446.9|25426.9|25436.9|25416.9|16
1731081370000|2024-11-08 15:56:10|25447.5|25407.5|25449.4|25429.4|25454.4|25429.4|25447.5|25407.5|6
1731081380000|2024-11-08 15:56:20|||||||||6
1731081390000|2024-11-08 15:56:30|25448.7|25428.7|25449.4|25429.4|25451.2|25431.2|25448.7|25428.7|5
1731081400000|2024-11-08 15:56:40|25449.7|25429.7|25451.9|25431.9|25451.9|25431.9|25449.7|25429.7|5
1731081410000|2024-11-08 15:56:50|25451.6|25431.6|25449.1|25429.1|25451.6|25431.6|25449.1|25429.1|4
1731081420000|2024-11-08 15:57:00|25446.9|25426.9|25446.9|25426.9|25446.9|25426.9|25446.9|25426.9|11
1731081430000|2024-11-08 15:57:10|25454.4|25434.4|25452.8|25432.8|25457.2|25437.2|25452.8|25432.8|5
1731081440000|2024-11-08 15:57:20|25451.2|25431.2|25444.7|25424.7|25451.2|25431.2|25444.7|25424.7|2
1731081450000|2024-11-08 15:57:30|25447.2|25427.2|25446.9|25426.9|25447.2|25427.2|25446.9|25426.9|3
1731081460000|2024-11-08 15:57:40|25445.3|25425.3|25449.7|25429.7|25449.7|25429.7|25445.3|25425.3|3
1731081470000|2024-11-08 15:57:50|25450|25430|25450|25430|25450|25430|25450|25430|1
1731081480000|2024-11-08 15:58:00|||||||||4
1731081490000|2024-11-08 15:58:10|25452.2|25432.2|25452.2|25432.2|25452.5|25432.5|25452.2|25432.2|4
1731081500000|2024-11-08 15:58:20|25449.7|25429.7|25449.7|25429.7|25449.7|25429.7|25449.7|25429.7|4
1731081510000|2024-11-08 15:58:30|25449.4|25429.4|25449.4|25429.4|25449.4|25429.4|25449.4|25429.4|7
1731081520000|2024-11-08 15:58:40|25444.4|25424.4|25434.7|25414.7|25444.4|25424.4|25434.7|25414.7|5
1731081530000|2024-11-08 15:58:50|25431.9|25411.9|25432.2|25412.2|25432.2|25412.2|25426.9|25406.9|9
1731081540000|2024-11-08 15:59:00|25432.5|25412.5|25432.2|25412.2|25432.5|25412.5|25432.2|25412.2|6
1731081550000|2024-11-08 15:59:10|||||||||2
1731081560000|2024-11-08 15:59:20|25431.9|25411.9|25426.9|25406.9|25431.9|25411.9|25426.9|25406.9|7
1731081570000|2024-11-08 15:59:30|||||||||2
1731081580000|2024-11-08 15:59:40|25432.2|25412.2|25439.4|25419.4|25439.4|25419.4|25432.2|25412.2|6
1731081590000|2024-11-08 15:59:50|||||||||2
1731081600000|2024-11-08 16:00:00|25441.9|25421.9|25444.7|25424.7|25444.7|25424.7|25441.9|25421.9|15
1731081610000|2024-11-08 16:00:10|25446.9|25426.9|25444.7|25424.7|25452.5|25432.5|25444.7|25424.7|6
1731081620000|2024-11-08 16:00:20|25444.4|25424.4|25443.7|25423.7|25444.4|25424.4|25443.7|25423.7|0
1731081630000|2024-11-08 16:00:30|25439.1|25419.1|25447.2|25427.2|25447.2|25427.2|25439.1|25419.1|2
1731081640000|2024-11-08 16:00:40|||||||||3
1731081650000|2024-11-08 16:00:50|||||||||2
1731081660000|2024-11-08 16:01:00|25444.7|25424.7|25444.1|25424.1|25444.7|25424.7|25444.1|25424.1|3
1731081670000|2024-11-08 16:01:10|25439.7|25419.7|25434.7|25414.7|25439.7|25419.7|25432.2|25412.2|7
1731081690000|2024-11-08 16:01:30|25437.2|25417.2|25434.1|25414.1|25437.2|25417.2|25431.2|25411.2|243
1731081700000|2024-11-08 16:01:40|25436.6|25416.6|25436.6|25416.6|25436.6|25416.6|25436.6|25416.6|10
1731081720000|2024-11-08 16:02:00|25441.9|25421.9|25444.7|25424.7|25444.7|25424.7|25441.9|25421.9|3
1731081730000|2024-11-08 16:02:10|25446.9|25426.9|25454.4|25434.4|25454.4|25434.4|25446.9|25426.9|1
1731081740000|2024-11-08 16:02:20|25455|25435|25459.4|25439.4|25459.4|25439.4|25455|25435|2
1731081750000|2024-11-08 16:02:30|25459.7|25439.7|25461.9|25441.9|25461.9|25441.9|25459.7|25439.7|0
1731081760000|2024-11-08 16:02:40|25464.4|25444.4|25464.4|25444.4|25464.4|25444.4|25464.4|25444.4|30
1731081770000|2024-11-08 16:02:50|||||||||1
1731081780000|2024-11-08 16:03:00|||||||||5
1731081800000|2024-11-08 16:03:20|25466.9|25446.9|25464.4|25444.4|25466.9|25446.9|25464.4|25444.4|6
1731081810000|2024-11-08 16:03:30|25459.4|25439.4|25431.9|25411.9|25459.4|25439.4|25431.9|25411.9|8
1731081820000|2024-11-08 16:03:40|25431.5|25411.5|25434|25414|25434|25414|25431.5|25411.5|148
1731081830000|2024-11-08 16:03:50|25434.7|25414.7|25441.9|25421.9|25441.9|25421.9|25434.7|25414.7|0
1731081840000|2024-11-08 16:04:00|25442.5|25422.5|25447.2|25427.2|25447.2|25427.2|25442.5|25422.5|4
1731081850000|2024-11-08 16:04:10|25447.5|25427.5|25447.2|25427.2|25447.5|25427.5|25447.2|25427.2|4
1731081860000|2024-11-08 16:04:20|25449.4|25429.4|25449.4|25429.4|25449.4|25429.4|25449.4|25429.4|4
1731081870000|2024-11-08 16:04:30|25449.7|25429.7|25454.7|25434.7|25454.7|25434.7|25449.7|25429.7|4
1731081880000|2024-11-08 16:04:40|25455|25435|25455|25435|25455|25435|25455|25435|5
1731081890000|2024-11-08 16:04:50|25457.2|25437.2|25457.2|25437.2|25457.2|25437.2|25457.2|25437.2|1
1731081900000|2024-11-08 16:05:00|25456.9|25436.9|25446.9|25426.9|25456.9|25436.9|25446.9|25426.9|7
1731081910000|2024-11-08 16:05:10|25444.7|25424.7|25444.7|25424.7|25444.7|25424.7|25444.7|25424.7|2
1731081920000|2024-11-08 16:05:20|25442.2|25422.2|25446.9|25426.9|25446.9|25426.9|25442.2|25422.2|2
1731081930000|2024-11-08 16:05:30|25454.4|25434.4|25456.9|25436.9|25456.9|25436.9|25454.4|25434.4|1
1731081940000|2024-11-08 16:05:40|25459|25439|25459|25439|25459|25439|25459|25439|1
1731081950000|2024-11-08 16:05:50|25462.2|25442.2|25469.7|25449.7|25469.7|25449.7|25462.2|25442.2|306
1731081960000|2024-11-08 16:06:00|25467.8|25447.8|25467.5|25447.5|25470.3|25450.3|25467.5|25447.5|1
1731081970000|2024-11-08 16:06:10|25467.8|25447.8|25467.5|25447.5|25467.8|25447.8|25467.5|25447.5|10
1731081990000|2024-11-08 16:06:30|25465.3|25445.3|25465.3|25445.3|25465.3|25445.3|25465.3|25445.3|0
1731082000000|2024-11-08 16:06:40|||||||||1
1731082010000|2024-11-08 16:06:50|25465|25445|25465|25445|25465|25445|25465|25445|0
1731082020000|2024-11-08 16:07:00|25462.2|25442.2|25444|25424|25462.2|25442.2|25444|25424|113
1731082030000|2024-11-08 16:07:10|25443.7|25423.7|25439.4|25419.4|25443.7|25423.7|25439.4|25419.4|2
1731082040000|2024-11-08 16:07:20|25433.4|25413.4|25424.7|25404.7|25433.4|25413.4|25424.7|25404.7|7
1731082050000|2024-11-08 16:07:30|25424.4|25404.4|25419.4|25399.4|25424.4|25404.4|25419.4|25399.4|0
1731082060000|2024-11-08 16:07:40|25419|25399|25419.4|25399.4|25419.4|25399.4|25416.9|25396.9|7
1731082070000|2024-11-08 16:07:50|||||||||3
1731082080000|2024-11-08 16:08:00|25419|25399|25411.2|25391.2|25419|25399|25411.2|25391.2|14
1731082090000|2024-11-08 16:08:10|25410.9|25390.9|25401.5|25381.5|25410.9|25390.9|25401.5|25381.5|5
1731082100000|2024-11-08 16:08:20|||||||||3
1731082110000|2024-11-08 16:08:30|25399.4|25379.4|25398.7|25378.7|25399.4|25379.4|25398.7|25378.7|76
1731082120000|2024-11-08 16:08:40|25396.5|25376.5|25396.5|25376.5|25396.5|25376.5|25396.5|25376.5|2
1731082130000|2024-11-08 16:08:50|||||||||3
1731082150000|2024-11-08 16:09:10|25396.2|25376.2|25396.2|25376.2|25396.2|25376.2|25396.2|25376.2|4
1731082160000|2024-11-08 16:09:20|25395.9|25375.9|25393.7|25373.7|25395.9|25375.9|25393.7|25373.7|3
1731082170000|2024-11-08 16:09:30|25388.7|25368.7|25388.7|25368.7|25391.2|25371.2|25388.7|25368.7|15
1731082180000|2024-11-08 16:09:40|25389|25369|25389|25369|25389|25369|25389|25369|8
1731082190000|2024-11-08 16:09:50|25394|25374|25393.7|25373.7|25394|25374|25393.7|25373.7|8
1731082200000|2024-11-08 16:10:00|25394|25374|25396.9|25376.9|25396.9|25376.9|25394|25374|11
1731082210000|2024-11-08 16:10:10|25399.7|25379.7|25416.2|25396.2|25416.2|25396.2|25399.7|25379.7|1
1731082220000|2024-11-08 16:10:20|||||||||2
1731082240000|2024-11-08 16:10:40|25416.5|25396.5|25416.5|25396.5|25416.5|25396.5|25416.5|25396.5|3
1731082250000|2024-11-08 16:10:50|25416.2|25396.2|25416.2|25396.2|25416.2|25396.2|25416.2|25396.2|3
1731082260000|2024-11-08 16:11:00|25415.9|25395.9|25415.9|25395.9|25415.9|25395.9|25415.9|25395.9|3
1731082280000|2024-11-08 16:11:20|25415.6|25395.6|25413.4|25393.4|25415.6|25395.6|25413.4|25393.4|0
1731082290000|2024-11-08 16:11:30|25413.7|25393.7|25413.7|25393.7|25413.7|25393.7|25413.7|25393.7|5
1731082300000|2024-11-08 16:11:40|25414.7|25394.7|25423.7|25403.7|25423.7|25403.7|25414.7|25394.7|1
1731082310000|2024-11-08 16:11:50|25424|25404|25424.4|25404.4|25426.2|25406.2|25423.7|25403.7|12
1731082320000|2024-11-08 16:12:00|25428.7|25408.7|25433.7|25413.7|25433.7|25413.7|25428.7|25408.7|5
1731082330000|2024-11-08 16:12:10|||||||||1
1731082340000|2024-11-08 16:12:20|||||||||1
1731082350000|2024-11-08 16:12:30|25435.9|25415.9|25439|25419|25439|25419|25435.9|25415.9|13
1731082360000|2024-11-08 16:12:40|25438.7|25418.7|25438.7|25418.7|25438.7|25418.7|25438.7|25418.7|0
1731082370000|2024-11-08 16:12:50|25439|25419|25441.2|25421.2|25441.9|25421.9|25439|25419|104
1731082380000|2024-11-08 16:13:00|25441.5|25421.5|25439|25419|25441.9|25421.9|25439|25419|241
1731082400000|2024-11-08 16:13:20|||||||||1
1731082410000|2024-11-08 16:13:30|25441.2|25421.2|25444.4|25424.4|25444.4|25424.4|25441.2|25421.2|5
1731082420000|2024-11-08 16:13:40|25449|25429|25453.4|25433.4|25453.7|25433.7|25449|25429|1
1731082430000|2024-11-08 16:13:50|25451.2|25431.2|25448.7|25428.7|25451.5|25431.5|25448.7|25428.7|2
1731082440000|2024-11-08 16:14:00|25448.4|25428.4|25448.7|25428.7|25448.7|25428.7|25448.4|25428.4|11
1731082450000|2024-11-08 16:14:10|||||||||2
1731082470000|2024-11-08 16:14:30|25446.5|25426.5|25446.5|25426.5|25446.5|25426.5|25446.5|25426.5|3
1731082480000|2024-11-08 16:14:40|25448.7|25428.7|25448.7|25428.7|25448.7|25428.7|25448.7|25428.7|2
1731082490000|2024-11-08 16:14:50|||||||||2
1731082500000|2024-11-08 16:15:00|25448.4|25428.4|25443.7|25423.7|25448.4|25428.4|25443.7|25423.7|6
1731082520000|2024-11-08 16:15:20|||||||||1
1731082530000|2024-11-08 16:15:30|25441.2|25421.2|25441.2|25421.2|25441.2|25421.2|25441.2|25421.2|1
1731082540000|2024-11-08 16:15:40|25443.7|25423.7|25451.2|25431.2|25451.2|25431.2|25443.7|25423.7|196
1731082550000|2024-11-08 16:15:50|25448.7|25428.7|25441.2|25421.2|25448.7|25428.7|25441.2|25421.2|3
1731082590000|2024-11-08 16:16:30|25438.7|25418.7|25438.7|25418.7|25438.7|25418.7|25438.7|25418.7|1
1731082610000|2024-11-08 16:16:50|25438.4|25418.4|25436.2|25416.2|25438.4|25418.4|25436.2|25416.2|12
1731082620000|2024-11-08 16:17:00|25441.9|25421.9|25451.9|25431.9|25454.4|25434.4|25441.9|25421.9|46
1731082630000|2024-11-08 16:17:10|||||||||2
1731082640000|2024-11-08 16:17:20|25454.7|25434.7|25454.7|25434.7|25454.7|25434.7|25454.7|25434.7|5
1731082650000|2024-11-08 16:17:30|25459.4|25439.4|25459.4|25439.4|25459.4|25439.4|25459.4|25439.4|9
1731082660000|2024-11-08 16:17:40|25459|25439|25454.4|25434.4|25459|25439|25454.4|25434.4|2
1731082670000|2024-11-08 16:17:50|||||||||1
1731082690000|2024-11-08 16:18:10|25456.9|25436.9|25456.9|25436.9|25456.9|25436.9|25456.9|25436.9|1
1731082710000|2024-11-08 16:18:30|25454|25434|25426.5|25406.5|25454|25434|25426.5|25406.5|99
1731082730000|2024-11-08 16:18:50|25426.2|25406.2|25426.2|25406.2|25426.2|25406.2|25426.2|25406.2|1
1731082740000|2024-11-08 16:19:00|25423.7|25403.7|25421.5|25401.5|25423.7|25403.7|25421.5|25401.5|2
1731082750000|2024-11-08 16:19:10|25423.7|25403.7|25426.2|25406.2|25426.2|25406.2|25423.7|25403.7|4
1731082760000|2024-11-08 16:19:20|25425.9|25405.9|25426.2|25406.2|25426.2|25406.2|25423.7|25403.7|17
1731082770000|2024-11-08 16:19:30|25433.7|25413.7|25437.2|25417.2|25437.2|25417.2|25433.7|25413.7|5
1731082780000|2024-11-08 16:19:40|25439.7|25419.7|25439.7|25419.7|25439.7|25419.7|25439.7|25419.7|1
1731082800000|2024-11-08 16:20:00|25437.5|25417.5|25446.2|25426.2|25448.7|25428.7|25437.5|25417.5|3
1731082810000|2024-11-08 16:20:10|25441.5|25421.5|25441.5|25421.5|25441.5|25421.5|25441.5|25421.5|0
1731082820000|2024-11-08 16:20:20|25441.2|25421.2|25433.7|25413.7|25441.2|25421.2|25433.7|25413.7|4
1731082830000|2024-11-08 16:20:30|25434|25414|25434|25414|25434|25414|25434|25414|3
1731082850000|2024-11-08 16:20:50|||||||||1
1731082860000|2024-11-08 16:21:00|25434.7|25414.7|25437.5|25417.5|25437.5|25417.5|25434.7|25414.7|4
1731082870000|2024-11-08 16:21:10|||||||||3
1731082880000|2024-11-08 16:21:20|25441.9|25421.9|25443.7|25423.7|25443.7|25423.7|25441.9|25421.9|3
1731082890000|2024-11-08 16:21:30|||||||||1
1731082900000|2024-11-08 16:21:40|25441.5|25421.5|25438.7|25418.7|25441.5|25421.5|25438.7|25418.7|3
1731082910000|2024-11-08 16:21:50|||||||||1
1731082920000|2024-11-08 16:22:00|||||||||3
1731082930000|2024-11-08 16:22:10|25436.2|25416.2|25438.7|25418.7|25438.7|25418.7|25436.2|25416.2|1
1731082940000|2024-11-08 16:22:20|25433.7|25413.7|25436.2|25416.2|25436.2|25416.2|25433.7|25413.7|10
1731082950000|2024-11-08 16:22:30|25435.6|25415.6|25431.5|25411.5|25435.6|25415.6|25431.2|25411.2|0
1731082960000|2024-11-08 16:22:40|25434|25414|25434|25414|25434|25414|25434|25414|5
1731082970000|2024-11-08 16:22:50|||||||||1
1731082980000|2024-11-08 16:23:00|25431.5|25411.5|25431.5|25411.5|25433.7|25413.7|25431.2|25411.2|2
1731082990000|2024-11-08 16:23:10|25431.2|25411.2|25428.7|25408.7|25431.2|25411.2|25428.7|25408.7|7
1731083000000|2024-11-08 16:23:20|25426.2|25406.2|25426.2|25406.2|25426.2|25406.2|25426.2|25406.2|0
1731083010000|2024-11-08 16:23:30|25428.7|25408.7|25428.7|25408.7|25428.7|25408.7|25428.7|25408.7|5
1731083020000|2024-11-08 16:23:40|25429|25409|25431.5|25411.5|25431.5|25411.5|25429|25409|16
1731083030000|2024-11-08 16:23:50|||||||||3
1731083040000|2024-11-08 16:24:00|25436.2|25416.2|25443.7|25423.7|25443.7|25423.7|25436.2|25416.2|8
1731083050000|2024-11-08 16:24:10|25441.5|25421.5|25441.5|25421.5|25441.5|25421.5|25441.5|25421.5|2
1731083060000|2024-11-08 16:24:20|25441.2|25421.2|25439|25419|25441.5|25421.5|25436.5|25416.5|17
1731083070000|2024-11-08 16:24:30|25438.7|25418.7|25438.4|25418.4|25438.7|25418.7|25438.4|25418.4|2
1731083080000|2024-11-08 16:24:40|25441.2|25421.2|25441.2|25421.2|25441.2|25421.2|25441.2|25421.2|6
1731083090000|2024-11-08 16:24:50|25443.7|25423.7|25446.5|25426.5|25446.5|25426.5|25443.7|25423.7|1
1731083100000|2024-11-08 16:25:00|25449|25429|25454|25434|25454|25434|25449|25429|8
1731083110000|2024-11-08 16:25:10|25458.4|25438.4|25471.2|25451.2|25471.2|25451.2|25458.4|25438.4|6
1731083120000|2024-11-08 16:25:20|25471.5|25451.5|25478.7|25458.7|25479.4|25459.4|25471.5|25451.5|10
1731083130000|2024-11-08 16:25:30|25476.2|25456.2|25468.4|25448.4|25476.2|25456.2|25468.4|25448.4|1
1731083140000|2024-11-08 16:25:40|25466.2|25446.2|25466.2|25446.2|25466.2|25446.2|25466.2|25446.2|2
1731083150000|2024-11-08 16:25:50|25464|25444|25464.4|25444.4|25464.4|25444.4|25464|25444|4
1731083160000|2024-11-08 16:26:00|||||||||2
1731083180000|2024-11-08 16:26:20|25464|25444|25464|25444|25464|25444|25464|25444|3
1731083190000|2024-11-08 16:26:30|25464.4|25444.4|25469|25449|25469|25449|25464.4|25444.4|3
1731083200000|2024-11-08 16:26:40|25469.4|25449.4|25469|25449|25469.4|25449.4|25466.9|25446.9|1
1731083210000|2024-11-08 16:26:50|25466.2|25446.2|25466.2|25446.2|25466.2|25446.2|25466.2|25446.2|4
1731083220000|2024-11-08 16:27:00|25465.9|25445.9|25463.7|25443.7|25465.9|25445.9|25463.7|25443.7|8
1731083230000|2024-11-08 16:27:10|25459.4|25439.4|25451.5|25431.5|25459.4|25439.4|25451.5|25431.5|21
1731083250000|2024-11-08 16:27:30|25448.7|25428.7|25443.7|25423.7|25448.7|25428.7|25443.7|25423.7|4
1731083260000|2024-11-08 16:27:40|25441.5|25421.5|25441.5|25421.5|25441.5|25421.5|25441.5|25421.5|0
1731083270000|2024-11-08 16:27:50|25440.9|25420.9|25423.1|25403.1|25440.9|25420.9|25423.1|25403.1|63
1731083280000|2024-11-08 16:28:00|25422.8|25402.8|25423.1|25403.1|25423.1|25403.1|25422.8|25402.8|9
1731083290000|2024-11-08 16:28:10|25425.9|25405.9|25431.9|25411.9|25431.9|25411.9|25425.9|25405.9|163
1731083300000|2024-11-08 16:28:20|25432.2|25412.2|25436.5|25416.5|25436.5|25416.5|25432.2|25412.2|150
1731083310000|2024-11-08 16:28:30|25439|25419|25439.4|25419.4|25439.4|25419.4|25439|25419|0
1731083340000|2024-11-08 16:29:00|25439|25419|25439|25419|25439|25419|25439|25419|1
1731083360000|2024-11-08 16:29:20|25439.4|25419.4|25428.4|25408.4|25441.5|25421.5|25428.4|25408.4|103
1731083370000|2024-11-08 16:29:30|25425.6|25405.6|25425.6|25405.6|25425.6|25405.6|25425.6|25405.6|0
1731083380000|2024-11-08 16:29:40|25423.1|25403.1|25430.6|25410.6|25430.6|25410.6|25423.1|25403.1|22
1731083390000|2024-11-08 16:29:50|25430.3|25410.3|25430.3|25410.3|25430.3|25410.3|25430.3|25410.3|15
1731083400000|2024-11-08 16:30:00|||||||||1
1731083410000|2024-11-08 16:30:10|25428.1|25408.1|25420.3|25400.3|25428.1|25408.1|25420.3|25400.3|39
1731083420000|2024-11-08 16:30:20|25417.5|25397.5|25410.6|25390.6|25417.5|25397.5|25410.6|25390.6|4
1731083430000|2024-11-08 16:30:30|||||||||22
1731083440000|2024-11-08 16:30:40|25408.4|25388.4|25408.4|25388.4|25408.4|25388.4|25408.4|25388.4|2
1731083450000|2024-11-08 16:30:50|25405.9|25385.9|25403.1|25383.1|25405.9|25385.9|25403.1|25383.1|3
1731083460000|2024-11-08 16:31:00|25403.4|25383.4|25403.4|25383.4|25405.6|25385.6|25403.4|25383.4|2
1731083470000|2024-11-08 16:31:10|25400.9|25380.9|25408.4|25388.4|25408.4|25388.4|25400.9|25380.9|17
1731083480000|2024-11-08 16:31:20|25405.9|25385.9|25408.1|25388.1|25408.1|25388.1|25405.9|25385.9|4
1731083490000|2024-11-08 16:31:30|||||||||1
1731083500000|2024-11-08 16:31:40|25405.9|25385.9|25405.9|25385.9|25405.9|25385.9|25405.9|25385.9|1
1731083510000|2024-11-08 16:31:50|25408.1|25388.1|25408.1|25388.1|25408.1|25388.1|25408.1|25388.1|3
1731083520000|2024-11-08 16:32:00|25408.4|25388.4|25408.1|25388.1|25408.4|25388.4|25408.1|25388.1|3
1731083530000|2024-11-08 16:32:10|25407.8|25387.8|25405.3|25385.3|25407.8|25387.8|25405.3|25385.3|2
1731083540000|2024-11-08 16:32:20|||||||||1
1731083550000|2024-11-08 16:32:30|25405|25385|25402.8|25382.8|25405|25385|25402.8|25382.8|8
1731083560000|2024-11-08 16:32:40|25400.3|25380.3|25395.9|25375.9|25400.3|25380.3|25390.9|25370.9|36
1731083570000|2024-11-08 16:32:50|25398.1|25378.1|25400.6|25380.6|25400.6|25380.6|25398.1|25378.1|54
1731083580000|2024-11-08 16:33:00|||||||||1
1731083600000|2024-11-08 16:33:20|||||||||1
1731083610000|2024-11-08 16:33:30|25400.9|25380.9|25400.9|25380.9|25400.9|25380.9|25400.9|25380.9|1
1731083620000|2024-11-08 16:33:40|||||||||1
1731083630000|2024-11-08 16:33:50|25398.4|25378.4|25400.9|25380.9|25400.9|25380.9|25398.1|25378.1|5
1731083640000|2024-11-08 16:34:00|25400.6|25380.6|25403.4|25383.4|25403.4|25383.4|25400.6|25380.6|4
1731083650000|2024-11-08 16:34:10|25402.8|25382.8|25400.6|25380.6|25402.8|25382.8|25398.4|25378.4|1
1731083660000|2024-11-08 16:34:20|25400.3|25380.3|25389.7|25369.7|25400.3|25380.3|25389.7|25369.7|448
1731083670000|2024-11-08 16:34:30|25385.3|25365.3|25383.1|25363.1|25385.3|25365.3|25383.1|25363.1|12
1731083680000|2024-11-08 16:34:40|25382.8|25362.8|25382.8|25362.8|25382.8|25362.8|25376.2|25356.2|13
1731083690000|2024-11-08 16:34:50|25385.6|25365.6|25392.5|25372.5|25392.8|25372.8|25385.6|25365.6|4
1731083700000|2024-11-08 16:35:00|25390.3|25370.3|25387.5|25367.5|25390.3|25370.3|25387.5|25367.5|15
1731083710000|2024-11-08 16:35:10|25382.8|25362.8|25382.8|25362.8|25382.8|25362.8|25382.8|25362.8|251
1731083720000|2024-11-08 16:35:20|25382.5|25362.5|25384.4|25364.4|25384.7|25364.7|25381.9|25361.9|6
1731083730000|2024-11-08 16:35:30|25384.7|25364.7|25384.7|25364.7|25384.7|25364.7|25384.7|25364.7|17
1731083740000|2024-11-08 16:35:40|25384.4|25364.4|25374.4|25354.4|25384.4|25364.4|25370.3|25350.3|558
1731083750000|2024-11-08 16:35:50|25374.7|25354.7|25394.7|25374.7|25394.7|25374.7|25374.7|25354.7|15
1731083760000|2024-11-08 16:36:00|||||||||18
1731083770000|2024-11-08 16:36:10|25392.2|25372.2|25389.7|25369.7|25392.2|25372.2|25387.5|25367.5|31
1731083780000|2024-11-08 16:36:20|25392.5|25372.5|25400.3|25380.3|25400.3|25380.3|25392.5|25372.5|95
1731083790000|2024-11-08 16:36:30|25397.5|25377.5|25392.5|25372.5|25397.5|25377.5|25392.5|25372.5|16
1731083800000|2024-11-08 16:36:40|25390.3|25370.3|25387.5|25367.5|25390.3|25370.3|25387.5|25367.5|1
1731083810000|2024-11-08 16:36:50|25386.9|25366.9|25382.5|25362.5|25386.9|25366.9|25382.5|25362.5|2
1731083820000|2024-11-08 16:37:00|||||||||3
1731083830000|2024-11-08 16:37:10|25377.5|25357.5|25360|25340|25377.5|25357.5|25360|25340|6
1731083840000|2024-11-08 16:37:20|||||||||1
1731083860000|2024-11-08 16:37:40|25354.4|25334.4|25355.3|25335.3|25357.5|25337.5|25352.8|25332.8|8
1731083870000|2024-11-08 16:37:50|25353.1|25333.1|25342.8|25322.8|25353.1|25333.1|25342.8|25322.8|9
1731083880000|2024-11-08 16:38:00|25345.3|25325.3|25342.5|25322.5|25345.3|25325.3|25342.5|25322.5|11
1731083890000|2024-11-08 16:38:10|25340|25320|25342.5|25322.5|25342.5|25322.5|25337.5|25317.5|8
1731083900000|2024-11-08 16:38:20|25340.3|25320.3|25342.5|25322.5|25342.5|25322.5|25340.3|25320.3|22
1731083910000|2024-11-08 16:38:30|25337.8|25317.8|25315.6|25295.6|25353.1|25317.8|25307.8|25287.8|37
1731083920000|2024-11-08 16:38:40|25315.9|25295.9|25322.5|25302.5|25322.8|25302.8|25315.6|25295.6|6
1731083930000|2024-11-08 16:38:50|25317.8|25297.8|25302.2|25282.2|25317.8|25297.8|25302.2|25282.2|8
1731083940000|2024-11-08 16:39:00|25300|25280|25300|25280|25300|25280|25300|25280|1
1731083950000|2024-11-08 16:39:10|25302.5|25282.5|25302.5|25282.5|25313.1|25293.1|25301.9|25281.9|29
1731083960000|2024-11-08 16:39:20|25301.9|25281.9|25295.3|25275.3|25301.9|25281.9|25295.3|25275.3|2
1731083970000|2024-11-08 16:39:30|25297.8|25277.8|25310|25290|25310|25290|25297.8|25277.8|10
1731083980000|2024-11-08 16:39:40|25307.5|25287.5|25312.5|25292.5|25312.5|25292.5|25307.5|25287.5|35
1731083990000|2024-11-08 16:39:50|25313.1|25293.1|25328.7|25308.7|25336.2|25309|25313.1|25293.1|73
1731084000000|2024-11-08 16:40:00|25330.9|25310.9|25334|25314|25334|25314|25330.9|25310.9|5
1731084010000|2024-11-08 16:40:10|25334.4|25314.4|25340.9|25320.9|25340.9|25320.9|25334.4|25314.4|4
1731084020000|2024-11-08 16:40:20|25340.6|25320.6|25335.6|25315.6|25340.9|25320.9|25335.6|25315.6|2
1731084030000|2024-11-08 16:40:30|25337.8|25317.8|25343.4|25323.4|25343.4|25323.4|25337.8|25317.8|21
1731084040000|2024-11-08 16:40:40|25340.6|25320.6|25340.3|25320.3|25340.6|25320.6|25340.3|25320.3|32
1731084050000|2024-11-08 16:40:50|25335.3|25315.3|25335.3|25315.3|25335.3|25315.3|25335.3|25315.3|6
1731084060000|2024-11-08 16:41:00|25333.1|25313.1|25330.9|25310.9|25333.1|25313.1|25330.9|25310.9|3
1731084070000|2024-11-08 16:41:10|25325.9|25305.9|25325.6|25305.6|25325.9|25305.9|25325.6|25305.6|6
1731084080000|2024-11-08 16:41:20|25325.3|25305.3|25323.1|25303.1|25325.3|25305.3|25323.1|25303.1|0
1731084090000|2024-11-08 16:41:30|||||||||2
1731084100000|2024-11-08 16:41:40|25320.6|25300.6|25320.9|25300.9|25323.1|25303.1|25320.6|25300.6|2
1731084110000|2024-11-08 16:41:50|25323.1|25303.1|25323.1|25303.1|25323.1|25303.1|25323.1|25303.1|8
1731084120000|2024-11-08 16:42:00|25327.8|25307.8|25325.6|25305.6|25327.8|25307.8|25325.6|25305.6|3
1731084130000|2024-11-08 16:42:10|||||||||2
1731084140000|2024-11-08 16:42:20|25323.1|25303.1|25323.1|25303.1|25323.1|25303.1|25323.1|25303.1|1
1731084150000|2024-11-08 16:42:30|||||||||2
1731084160000|2024-11-08 16:42:40|25320.6|25300.6|25320.6|25300.6|25320.6|25300.6|25320.6|25300.6|1
1731084170000|2024-11-08 16:42:50|25323.1|25303.1|25323.1|25303.1|25323.1|25303.1|25323.1|25303.1|3
1731084180000|2024-11-08 16:43:00|25320.6|25300.6|25303.1|25283.1|25320.6|25300.6|25303.1|25283.1|7
1731084190000|2024-11-08 16:43:10|25308.1|25288.1|25308.4|25288.4|25308.4|25288.4|25308.1|25288.1|6
1731084210000|2024-11-08 16:43:30|25310.6|25290.6|25318.1|25298.1|25318.1|25298.1|25310.6|25290.6|5
1731084220000|2024-11-08 16:43:40|||||||||2
1731084230000|2024-11-08 16:43:50|25315.6|25295.6|25315.6|25295.6|25315.6|25295.6|25313.1|25293.1|7
1731084240000|2024-11-08 16:44:00|25313.4|25293.4|25312.2|25292.2|25313.4|25293.4|25312.2|25292.2|85
1731084250000|2024-11-08 16:44:10|25310|25290|25310|25290|25310|25290|25310|25290|4
1731084260000|2024-11-08 16:44:20|25310.3|25290.3|25312.5|25292.5|25312.5|25292.5|25310.3|25290.3|1
1731084270000|2024-11-08 16:44:30|25317.5|25297.5|25320.3|25300.3|25320.3|25300.3|25317.5|25297.5|2
1731084280000|2024-11-08 16:44:40|25320|25300|25307.8|25287.8|25320|25300|25307.8|25287.8|7
1731084290000|2024-11-08 16:44:50|25310|25290|25324.7|25304.7|25324.7|25304.7|25310|25290|17
1731084300000|2024-11-08 16:45:00|25325|25305|25340.6|25320.6|25340.6|25320.6|25325|25297.8|59
1731084310000|2024-11-08 16:45:10|25340.9|25320.9|25343.4|25323.4|25343.4|25323.4|25340.9|25320.9|3
1731084320000|2024-11-08 16:45:20|25348.1|25328.1|25348.4|25328.4|25348.4|25328.4|25348.1|25328.1|0
1731084330000|2024-11-08 16:45:30|25348.7|25328.7|25350.9|25330.9|25350.9|25330.9|25348.4|25328.4|4
1731084340000|2024-11-08 16:45:40|25351.5|25331.5|25363.1|25343.1|25363.1|25343.1|25351.5|25331.5|9
1731084350000|2024-11-08 16:45:50|25363.7|25343.7|25368.4|25348.4|25368.4|25348.4|25363.7|25343.7|2
1731084360000|2024-11-08 16:46:00|25368.7|25348.7|25368.4|25348.4|25370.9|25350.9|25368.4|25348.4|3
1731084370000|2024-11-08 16:46:10|25370.6|25350.6|25370.6|25350.6|25370.6|25350.6|25370.6|25350.6|2
1731084380000|2024-11-08 16:46:20|25370.3|25350.3|25373.7|25353.7|25374|25354|25368.1|25348.1|5
1731084390000|2024-11-08 16:46:30|25374|25354|25378.1|25358.1|25378.1|25358.1|25373.7|25353.7|1
1731084400000|2024-11-08 16:46:40|25378.7|25358.7|25375.9|25355.9|25383.1|25363.1|25375.9|25355.9|3
1731084410000|2024-11-08 16:46:50|25378.1|25358.1|25378.1|25358.1|25378.1|25358.1|25378.1|25358.1|6
1731084420000|2024-11-08 16:47:00|||||||||3
1731084430000|2024-11-08 16:47:10|25380.3|25360.3|25380.3|25360.3|25380.3|25360.3|25380.3|25360.3|3
1731084440000|2024-11-08 16:47:20|25380.9|25360.9|25383.1|25363.1|25383.1|25363.1|25380.9|25360.9|3
1731084460000|2024-11-08 16:47:40|||||||||4
1731084480000|2024-11-08 16:48:00|25382.8|25362.8|25361.5|25341.5|25382.8|25362.8|25361.5|25341.5|61
1731084490000|2024-11-08 16:48:10|||||||||2
1731084500000|2024-11-08 16:48:20|25355.9|25335.9|25355.6|25335.6|25355.9|25335.9|25355.3|25335.3|3
1731084510000|2024-11-08 16:48:30|25353.1|25333.1|25353.1|25333.1|25353.1|25333.1|25353.1|25333.1|1
1731084520000|2024-11-08 16:48:40|||||||||1
1731084530000|2024-11-08 16:48:50|25356.2|25336.2|25360.9|25340.9|25360.9|25340.9|25356.2|25336.2|2
1731084540000|2024-11-08 16:49:00|||||||||3
1731084550000|2024-11-08 16:49:10|25355.9|25335.9|25355.3|25335.3|25355.9|25335.9|25355.3|25335.3|4
1731084560000|2024-11-08 16:49:20|||||||||2
1731084570000|2024-11-08 16:49:30|25350.3|25330.3|25343.1|25323.1|25350.3|25330.3|25343.1|25323.1|25
1731084580000|2024-11-08 16:49:40|25343.4|25323.4|25345.3|25325.3|25345.3|25325.3|25340.9|25320.9|35
1731084590000|2024-11-08 16:49:50|25342.8|25322.8|25345.3|25325.3|25345.3|25325.3|25340.6|25320.6|8
1731084600000|2024-11-08 16:50:00|25350|25330|25352.8|25332.8|25352.8|25332.8|25350|25330|4
1731084610000|2024-11-08 16:50:10|25352.5|25332.5|25348.1|25328.1|25352.5|25332.5|25347.8|25327.8|5
1731084620000|2024-11-08 16:50:20|25350.6|25330.6|25370.3|25330.3|25370.3|25330.6|25350.6|25323.4|67
1731084640000|2024-11-08 16:50:40|25361.2|25341.2|25361.5|25341.5|25361.5|25341.5|25361.2|25341.2|2
1731084650000|2024-11-08 16:50:50|25365.9|25345.9|25365.9|25345.9|25365.9|25345.9|25365.9|25345.9|4
1731084660000|2024-11-08 16:51:00|25365.6|25345.6|25363.4|25343.4|25365.6|25345.6|25363.4|25343.4|2
1731084670000|2024-11-08 16:51:10|25361.2|25341.2|25361.2|25341.2|25361.2|25341.2|25361.2|25341.2|3
1731084680000|2024-11-08 16:51:20|25358.7|25338.7|25359|25339|25359|25339|25358.7|25338.7|0
1731084690000|2024-11-08 16:51:30|25358.7|25338.7|25358.4|25338.4|25358.7|25338.7|25358.4|25338.4|0
1731084700000|2024-11-08 16:51:40|25358.1|25338.1|25355.6|25335.6|25358.1|25338.1|25355.6|25335.6|3
1731084710000|2024-11-08 16:51:50|25355.3|25335.3|25353.1|25333.1|25355.6|25335.6|25353.1|25333.1|5
1731084720000|2024-11-08 16:52:00|25350.9|25330.9|25350.6|25330.6|25350.9|25330.9|25348.4|25328.4|4
1731084730000|2024-11-08 16:52:10|||||||||3
1731084740000|2024-11-08 16:52:20|25350.3|25330.3|25338.1|25318.1|25350.6|25330.6|25338.1|25318.1|20
1731084750000|2024-11-08 16:52:30|25335.6|25315.6|25335.6|25315.6|25335.6|25315.6|25335.6|25315.6|1
1731084760000|2024-11-08 16:52:40|25335.3|25315.3|25333.1|25313.1|25335.3|25315.3|25333.1|25313.1|2
1731084770000|2024-11-08 16:52:50|25333.4|25313.4|25333.1|25313.1|25335.9|25315.9|25333.1|25313.1|2
1731084780000|2024-11-08 16:53:00|25338.1|25318.1|25333.1|25313.1|25338.1|25318.1|25333.1|25313.1|2
1731084790000|2024-11-08 16:53:10|25332.8|25312.8|25332.8|25312.8|25332.8|25312.8|25332.8|25312.8|9
1731084800000|2024-11-08 16:53:20|25333.1|25313.1|25333.1|25313.1|25333.1|25313.1|25333.1|25313.1|0
1731084810000|2024-11-08 16:53:30|||||||||1
1731084820000|2024-11-08 16:53:40|25335.6|25315.6|25338.1|25318.1|25338.1|25318.1|25335.6|25315.6|20
1731084830000|2024-11-08 16:53:50|||||||||6
1731084840000|2024-11-08 16:54:00|25338.4|25318.4|25340.6|25320.6|25340.6|25320.6|25338.4|25318.4|4
1731084850000|2024-11-08 16:54:10|25338.1|25318.1|25343.4|25323.4|25343.4|25323.4|25338.1|25318.1|3
1731084860000|2024-11-08 16:54:20|25343.7|25323.7|25343.1|25323.1|25343.7|25323.7|25343.1|25323.1|8
1731084870000|2024-11-08 16:54:30|||||||||2
1731084880000|2024-11-08 16:54:40|25338.1|25318.1|25335.9|25315.9|25338.1|25318.1|25335.9|25315.9|7
1731084890000|2024-11-08 16:54:50|||||||||1
1731084900000|2024-11-08 16:55:00|25335.6|25315.6|25320.6|25300.6|25335.6|25315.6|25320.6|25300.6|10
1731084910000|2024-11-08 16:55:10|25318.1|25298.1|25308.4|25288.4|25318.1|25298.1|25308.4|25288.4|7
1731084930000|2024-11-08 16:55:30|||||||||1
1731084940000|2024-11-08 16:55:40|25306.2|25286.2|25308.7|25288.7|25308.7|25288.7|25306.2|25286.2|11
1731084950000|2024-11-08 16:55:50|25308.1|25288.1|25308.1|25288.1|25308.1|25288.1|25308.1|25288.1|8
1731084960000|2024-11-08 16:56:00|25307.8|25287.8|25305.6|25285.6|25307.8|25287.8|25305.6|25285.6|9
1731084970000|2024-11-08 16:56:10|||||||||3
1731084980000|2024-11-08 16:56:20|25305.9|25285.9|25305.6|25285.6|25305.9|25285.9|25305.6|25285.6|5
1731084990000|2024-11-08 16:56:30|25305.9|25285.9|25305.9|25285.9|25305.9|25285.9|25305.9|25285.9|0
1731085000000|2024-11-08 16:56:40|25305.6|25285.6|25305.6|25285.6|25305.6|25285.6|25305.6|25285.6|3
1731085010000|2024-11-08 16:56:50|25305.9|25285.9|25318.1|25298.1|25318.1|25298.1|25305.9|25285.9|14
1731085020000|2024-11-08 16:57:00|||||||||84
1731085030000|2024-11-08 16:57:10|25325.9|25305.9|25328.4|25308.4|25328.4|25308.4|25325.9|25305.9|2
1731085040000|2024-11-08 16:57:20|||||||||5
1731085050000|2024-11-08 16:57:30|||||||||2
1731085060000|2024-11-08 16:57:40|25330.9|25310.9|25335.6|25315.6|25335.6|25315.6|25330.6|25310.6|3
1731085070000|2024-11-08 16:57:50|25335.3|25315.3|25333.1|25313.1|25335.3|25315.3|25333.1|25313.1|4
1731085080000|2024-11-08 16:58:00|25332.8|25312.8|25332.8|25312.8|25332.8|25312.8|25332.8|25312.8|2
1731085090000|2024-11-08 16:58:10|25332.5|25312.5|25322.5|25302.5|25332.5|25312.5|25322.5|25302.5|5
1731085100000|2024-11-08 16:58:20|25322.8|25302.8|25320.6|25300.6|25323.1|25303.1|25320.6|25300.6|2
1731085110000|2024-11-08 16:58:30|||||||||2
1731085120000|2024-11-08 16:58:40|25322.8|25302.8|25320.6|25300.6|25322.8|25302.8|25320.6|25300.6|2
1731085130000|2024-11-08 16:58:50|25322.8|25302.8|25322.8|25302.8|25322.8|25302.8|25322.8|25302.8|2
1731085140000|2024-11-08 16:59:00|||||||||6
1731085150000|2024-11-08 16:59:10|25323.1|25303.1|25323.1|25303.1|25323.1|25303.1|25322.8|25302.8|27
1731085160000|2024-11-08 16:59:20|||||||||1
1731085170000|2024-11-08 16:59:30|||||||||8
1731085180000|2024-11-08 16:59:40|25325.6|25305.6|25325.6|25305.6|25325.6|25305.6|25325.6|25305.6|9
1731085190000|2024-11-08 16:59:50|||||||||9
1731085200000|2024-11-08 17:00:00|25327.8|25307.8|25330.3|25310.3|25330.3|25310.3|25327.8|25307.8|12
1731085210000|2024-11-08 17:00:10|25332.5|25312.5|25326.9|25306.9|25332.5|25312.5|25326.9|25306.9|3
1731085230000|2024-11-08 17:00:30|25324.7|25304.7|25322.2|25302.2|25324.7|25304.7|25322.2|25302.2|1
1731085240000|2024-11-08 17:00:40|25324.7|25304.7|25328.1|25308.1|25328.1|25308.1|25324.7|25304.7|10
1731085250000|2024-11-08 17:00:50|25327.8|25307.8|25327.5|25307.5|25327.8|25307.8|25327.5|25307.5|2
1731085260000|2024-11-08 17:01:00|25325.3|25305.3|25320.3|25300.3|25325.3|25305.3|25320.3|25300.3|6
1731085270000|2024-11-08 17:01:10|25322.5|25302.5|25322.5|25302.5|25322.5|25302.5|25322.5|25302.5|3
1731085280000|2024-11-08 17:01:20|25323.1|25303.1|25325.3|25305.3|25327.5|25307.5|25323.1|25303.1|2
1731085290000|2024-11-08 17:01:30|25322.8|25302.8|25322.8|25302.8|25322.8|25302.8|25322.8|25302.8|6
1731085300000|2024-11-08 17:01:40|25322.5|25302.5|25322.5|25302.5|25322.5|25302.5|25322.5|25302.5|2
1731085310000|2024-11-08 17:01:50|||||||||3
1731085320000|2024-11-08 17:02:00|25325.3|25305.3|25330.3|25310.3|25330.3|25310.3|25325.3|25305.3|15
1731085330000|2024-11-08 17:02:10|25330|25310|25330|25310|25330|25310|25330|25310|1
1731085340000|2024-11-08 17:02:20|25329.7|25309.7|25325|25305|25329.7|25309.7|25325|25305|3
1731085350000|2024-11-08 17:02:30|25322.8|25302.8|25322.5|25302.5|25322.8|25302.8|25322.5|25302.5|3
1731085360000|2024-11-08 17:02:40|25325.3|25305.3|25330.3|25310.3|25330.6|25310.6|25325.3|25305.3|7
1731085370000|2024-11-08 17:02:50|25330.6|25310.6|25330.6|25310.6|25330.6|25310.6|25330.3|25310.3|5
1731085380000|2024-11-08 17:03:00|25330.3|25310.3|25327.8|25307.8|25330.3|25310.3|25327.8|25307.8|8
1731085390000|2024-11-08 17:03:10|25330|25310|25330.3|25310.3|25330.3|25310.3|25330|25310|4
1731085400000|2024-11-08 17:03:20|||||||||1
1731085420000|2024-11-08 17:03:40|25330|25310|25327.8|25307.8|25330|25310|25327.8|25307.8|7
1731085430000|2024-11-08 17:03:50|||||||||1
1731085440000|2024-11-08 17:04:00|||||||||4
1731085450000|2024-11-08 17:04:10|25330|25310|25327.5|25307.5|25330.3|25310.3|25327.5|25307.5|3
1731085460000|2024-11-08 17:04:20|25332.5|25312.5|25332.8|25312.8|25332.8|25312.8|25332.5|25312.5|9
1731085470000|2024-11-08 17:04:30|25332.5|25312.5|25332.8|25312.8|25332.8|25312.8|25332.5|25312.5|1
1731085480000|2024-11-08 17:04:40|25335|25315|25338.1|25318.1|25338.1|25318.1|25335|25315|15
1731085490000|2024-11-08 17:04:50|25346.9|25326.9|25352.5|25332.5|25352.5|25332.5|25346.9|25326.9|11
1731085500000|2024-11-08 17:05:00|25357.8|25337.8|25372.5|25352.5|25372.5|25352.5|25357.8|25337.8|17
1731085510000|2024-11-08 17:05:10|25370.3|25350.3|25370.3|25350.3|25370.3|25350.3|25370.3|25350.3|0
1731085520000|2024-11-08 17:05:20|25372.5|25352.5|25372.5|25352.5|25375.3|25355.3|25372.5|25352.5|7
1731085530000|2024-11-08 17:05:30|25370.3|25350.3|25385.3|25365.3|25385.3|25365.3|25370.3|25350.3|78
1731085540000|2024-11-08 17:05:40|25385|25365|25385|25365|25387.5|25367.5|25382.5|25362.5|5
1731085550000|2024-11-08 17:05:50|25383.4|25363.4|25395.3|25375.3|25395.3|25375.3|25383.4|25363.4|6
1731085560000|2024-11-08 17:06:00|25394.7|25374.7|25390.3|25370.3|25394.7|25374.7|25390.3|25370.3|8
1731085570000|2024-11-08 17:06:10|||||||||2
1731085580000|2024-11-08 17:06:20|||||||||2
1731085590000|2024-11-08 17:06:30|||||||||1
1731085600000|2024-11-08 17:06:40|25388.1|25368.1|25390|25350|25390|25368.1|25387.8|25350|10
1731085610000|2024-11-08 17:06:50|25387.8|25347.8|25367.5|25347.5|25387.8|25347.8|25367.5|25347.5|1
1731085620000|2024-11-08 17:07:00|25366.9|25346.9|25365|25345|25366.9|25346.9|25365|25345|8
1731085630000|2024-11-08 17:07:10|25365.3|25345.3|25365.3|25345.3|25365.3|25345.3|25365.3|25345.3|1
1731085640000|2024-11-08 17:07:20|25366.9|25346.9|25364.7|25344.7|25366.9|25346.9|25362.5|25342.5|1
1731085650000|2024-11-08 17:07:30|25362.5|25342.5|25360|25340|25362.8|25342.8|25360|25340|8
1731085660000|2024-11-08 17:07:40|25360.3|25340.3|25362.5|25342.5|25362.8|25342.8|25360.3|25340.3|8
1731085670000|2024-11-08 17:07:50|25362.8|25342.8|25362.8|25342.8|25362.8|25342.8|25362.8|25342.8|2
1731085680000|2024-11-08 17:08:00|25365|25345|25362.5|25342.5|25365|25345|25362.5|25342.5|8
1731085690000|2024-11-08 17:08:10|25362.8|25342.8|25370|25350|25370|25350|25362.8|25342.8|7
1731085700000|2024-11-08 17:08:20|25370.3|25350.3|25372.8|25352.8|25372.8|25352.8|25370.3|25350.3|4
1731085710000|2024-11-08 17:08:30|25372.5|25352.5|25372.8|25352.8|25372.8|25352.8|25370.3|25350.3|1
1731085720000|2024-11-08 17:08:40|||||||||2
1731085740000|2024-11-08 17:09:00|25373.1|25353.1|25377.5|25357.5|25377.5|25357.5|25373.1|25353.1|5
1731085750000|2024-11-08 17:09:10|||||||||3
1731085760000|2024-11-08 17:09:20|25375.3|25355.3|25372.8|25352.8|25375.3|25355.3|25372.8|25352.8|8
1731085770000|2024-11-08 17:09:30|25370.6|25350.6|25365.3|25345.3|25372.8|25352.8|25365.3|25345.3|9
1731085780000|2024-11-08 17:09:40|25363.1|25343.1|25360.3|25340.3|25363.1|25343.1|25360.3|25340.3|2
1731085790000|2024-11-08 17:09:50|25357.8|25337.8|25357.8|25337.8|25357.8|25337.8|25357.8|25337.8|4
1731085800000|2024-11-08 17:10:00|25357.5|25337.5|25352.8|25332.8|25357.5|25337.5|25352.8|25332.8|8
1731085810000|2024-11-08 17:10:10|25352.5|25332.5|25352.5|25332.5|25352.5|25332.5|25352.5|25332.5|4
1731085820000|2024-11-08 17:10:20|25352.2|25332.2|25350.3|25330.3|25352.2|25332.2|25350.3|25330.3|5
1731085830000|2024-11-08 17:10:30|25349.7|25329.7|25345.3|25325.3|25350.3|25330.3|25345.3|25325.3|9
1731085840000|2024-11-08 17:10:40|||||||||3
1731085850000|2024-11-08 17:10:50|||||||||7
1731085860000|2024-11-08 17:11:00|25340.3|25320.3|25332.5|25312.5|25342.5|25322.5|25332.5|25312.5|22
1731085870000|2024-11-08 17:11:10|25332.2|25312.2|25331.6|25311.6|25332.2|25312.2|25331.6|25311.6|4
1731085880000|2024-11-08 17:11:20|25327.2|25307.2|25315|25295|25327.2|25307.2|25315|25295|33
1731085890000|2024-11-08 17:11:30|25314.7|25294.7|25315|25295|25315|25295|25310.3|25290.3|25
1731085900000|2024-11-08 17:11:40|25315.3|25295.3|25315.3|25295.3|25315.3|25295.3|25315.3|25295.3|2
1731085910000|2024-11-08 17:11:50|||||||||1
1731085920000|2024-11-08 17:12:00|25315|25295|25313.1|25293.1|25315|25295|25312.8|25292.8|11
1731085930000|2024-11-08 17:12:10|25310.3|25290.3|25310.3|25290.3|25310.3|25290.3|25310.3|25290.3|54
1731085940000|2024-11-08 17:12:20|25307.5|25287.5|25304.1|25284.1|25307.5|25287.5|25304.1|25284.1|67
1731085950000|2024-11-08 17:12:30|25301.9|25281.9|25299.7|25279.7|25301.9|25281.9|25297.5|25277.5|17
1731085960000|2024-11-08 17:12:40|25297.2|25277.2|25301.9|25281.9|25301.9|25281.9|25297.2|25277.2|61
1731085970000|2024-11-08 17:12:50|25302.2|25282.2|25302.2|25282.2|25302.2|25282.2|25302.2|25282.2|0
1731085980000|2024-11-08 17:13:00|25307.2|25287.2|25317.5|25297.5|25317.8|25297.8|25307.2|25287.2|70
1731085990000|2024-11-08 17:13:10|25317.8|25297.8|25320.3|25300.3|25320.3|25300.3|25317.8|25297.8|4
1731086000000|2024-11-08 17:13:20|25322.5|25302.5|25320|25300|25322.5|25302.5|25320|25300|2
1731086010000|2024-11-08 17:13:30|25319.7|25299.7|25319.7|25299.7|25319.7|25299.7|25319.7|25299.7|5
1731086020000|2024-11-08 17:13:40|25317.5|25297.5|25308.1|25288.1|25317.5|25297.5|25308.1|25288.1|58
1731086030000|2024-11-08 17:13:50|25310.3|25290.3|25310.3|25290.3|25310.3|25290.3|25310.3|25290.3|7
1731086040000|2024-11-08 17:14:00|25310|25290|25312.2|25292.2|25314.7|25294.7|25307.8|25287.8|32
1731086050000|2024-11-08 17:14:10|25311.9|25291.9|25305|25285|25311.9|25291.9|25305|25285|3
1731086060000|2024-11-08 17:14:20|25304.7|25284.7|25289.1|25269.1|25304.7|25284.7|25289.1|25269.1|2
1731086070000|2024-11-08 17:14:30|25286.9|25266.9|25287.2|25267.2|25287.2|25267.2|25282.2|25262.2|6
1731086080000|2024-11-08 17:14:40|25284.7|25264.7|25284.7|25264.7|25284.7|25264.7|25284.7|25264.7|1
1731086090000|2024-11-08 17:14:50|||||||||13
1731086100000|2024-11-08 17:15:00|25287.2|25267.2|25299.7|25279.7|25300|25280|25287.2|25267.2|15
1731086110000|2024-11-08 17:15:10|25297.2|25277.2|25296.9|25276.9|25297.2|25277.2|25296.9|25276.9|104
1731086120000|2024-11-08 17:15:20|25296.6|25276.6|25289.7|25269.7|25296.6|25276.6|25289.7|25269.7|32
1731086130000|2024-11-08 17:15:30|25291.9|25271.9|25292.5|25272.5|25292.5|25272.5|25289.7|25269.7|25
1731086140000|2024-11-08 17:15:40|25292.8|25272.8|25295.6|25275.6|25295.6|25275.6|25292.8|25272.8|3
1731086150000|2024-11-08 17:15:50|25295.9|25275.9|25297.8|25277.8|25298.1|25278.1|25295.9|25275.9|0
1731086160000|2024-11-08 17:16:00|25302.8|25282.8|25302.8|25282.8|25302.8|25282.8|25302.8|25282.8|1
1731086170000|2024-11-08 17:16:10|25300.6|25280.6|25305.3|25285.3|25305.3|25285.3|25300.6|25280.6|6
1731086180000|2024-11-08 17:16:20|25310|25290|25310|25290|25310|25290|25310|25290|11
1731086190000|2024-11-08 17:16:30|25312.5|25292.5|25313.1|25293.1|25315.3|25295.3|25312.5|25292.5|5
1731086200000|2024-11-08 17:16:40|25315.3|25295.3|25307.5|25287.5|25315.3|25295.3|25307.5|25287.5|10
1731086210000|2024-11-08 17:16:50|25305.3|25285.3|25302.8|25282.8|25305.3|25285.3|25302.8|25282.8|1
1731086220000|2024-11-08 17:17:00|25300.3|25280.3|25300.3|25280.3|25300.3|25280.3|25297.8|25277.8|25
1731086230000|2024-11-08 17:17:10|25300|25280|25300|25280|25300|25280|25300|25280|2
1731086240000|2024-11-08 17:17:20|||||||||2
1731086250000|2024-11-08 17:17:30|25297.8|25277.8|25302.5|25282.5|25302.5|25282.5|25297.5|25277.5|4
1731086260000|2024-11-08 17:17:40|25297.5|25277.5|25297.8|25277.8|25297.8|25277.8|25297.5|25277.5|4
1731086270000|2024-11-08 17:17:50|25300|25280|25302.5|25282.5|25302.5|25282.5|25300|25280|17
1731086280000|2024-11-08 17:18:00|25300|25280|25295.9|25275.9|25300|25280|25292.8|25272.8|72
1731086290000|2024-11-08 17:18:10|25295.3|25275.3|25295.3|25275.3|25295.3|25275.3|25295.3|25275.3|6
1731086300000|2024-11-08 17:18:20|25297.5|25277.5|25297.5|25277.5|25297.5|25277.5|25297.5|25277.5|2
1731086310000|2024-11-08 17:18:30|25297.2|25277.2|25297.5|25277.5|25297.5|25277.5|25297.2|25277.2|10
1731086320000|2024-11-08 17:18:40|25292.2|25272.2|25292.2|25272.2|25292.2|25272.2|25292.2|25272.2|57
1731086330000|2024-11-08 17:18:50|25290|25270|25282.5|25262.5|25290|25270|25282.5|25262.5|4
1731086340000|2024-11-08 17:19:00|25282.2|25262.2|25292.5|25272.5|25292.5|25272.5|25280|25260|36
1731086350000|2024-11-08 17:19:10|25292.8|25272.8|25300.3|25280.3|25300.3|25280.3|25292.8|25272.8|33
1731086360000|2024-11-08 17:19:20|25300.6|25280.6|25300.6|25280.6|25300.6|25280.6|25300.3|25280.3|1
1731086370000|2024-11-08 17:19:30|25300.3|25280.3|25300.3|25280.3|25300.3|25280.3|25300.3|25280.3|7
1731086380000|2024-11-08 17:19:40|25302.5|25282.5|25302.2|25282.2|25304.7|25284.7|25302.2|25282.2|13
1731086390000|2024-11-08 17:19:50|||||||||1
1731086400000|2024-11-08 17:20:00|25301.9|25281.9|25312.5|25292.5|25312.5|25292.5|25301.9|25281.9|16
1731086410000|2024-11-08 17:20:10|25312.2|25292.2|25304.7|25284.7|25312.8|25292.8|25304.7|25284.7|213
1731086420000|2024-11-08 17:20:20|25304.4|25284.4|25304.7|25284.7|25304.7|25284.7|25304.4|25284.4|19
1731086430000|2024-11-08 17:20:30|25302.5|25282.5|25302.2|25282.2|25304.7|25284.7|25300.3|25280.3|40
1731086440000|2024-11-08 17:20:40|25304.4|25284.4|25302.2|25282.2|25304.7|25284.7|25301.9|25281.9|71
1731086450000|2024-11-08 17:20:50|25302.5|25282.5|25295|25275|25304.7|25284.7|25295|25275|21
1731086460000|2024-11-08 17:21:00|25297.5|25277.5|25304.7|25284.7|25315.6|25295.6|25297.5|25277.5|301
1731086470000|2024-11-08 17:21:10|25304.4|25284.4|25304.4|25284.4|25304.4|25284.4|25304.4|25284.4|10
1731086480000|2024-11-08 17:21:20|25304.1|25284.1|25302.2|25282.2|25304.1|25284.1|25301.9|25281.9|16
1731086490000|2024-11-08 17:21:30|25301.9|25281.9|25293.7|25273.7|25301.9|25281.9|25291.6|25271.6|27
1731086500000|2024-11-08 17:21:40|25291.6|25271.6|25291.6|25271.6|25291.6|25271.6|25291.6|25271.6|14
1731086510000|2024-11-08 17:21:50|25289.4|25269.4|25289.1|25269.1|25289.4|25269.4|25289.1|25269.1|86
1731086520000|2024-11-08 17:22:00|25288.7|25268.7|25286.2|25266.2|25288.7|25268.7|25286.2|25266.2|35
1731086530000|2024-11-08 17:22:10|25284.1|25264.1|25317.8|25297.8|25317.8|25297.8|25284.1|25264.1|220
1731086540000|2024-11-08 17:22:20|25320.3|25300.3|25320.3|25300.3|25322.8|25302.8|25320|25300|15
1731086550000|2024-11-08 17:22:30|25320|25300|25310.3|25290.3|25327.2|25300|25308.1|25284.7|180
1731086560000|2024-11-08 17:22:40|25310|25290|25297.5|25277.5|25310|25290|25297.5|25277.5|7
1731086570000|2024-11-08 17:22:50|25297.2|25277.2|25295.9|25275.9|25300.6|25280.6|25295|25275|182
1731086580000|2024-11-08 17:23:00|25295.6|25275.6|25310.6|25290.6|25310.6|25290.6|25295.3|25266.2|61
1731086590000|2024-11-08 17:23:10|25308.1|25288.1|25308.1|25288.1|25310.9|25290.9|25308.1|25288.1|127
1731086600000|2024-11-08 17:23:20|25308.4|25288.4|25308.1|25288.1|25308.4|25288.4|25308.1|25288.1|142
1731086610000|2024-11-08 17:23:30|25308.4|25288.4|25310.9|25290.9|25310.9|25290.9|25308.1|25288.1|136
1731086620000|2024-11-08 17:23:40|25313.4|25293.4|25310.6|25290.6|25318.1|25298.1|25310.6|25290.6|216
1731086630000|2024-11-08 17:23:50|25308.1|25288.1|25302.8|25282.8|25308.1|25288.1|25302.8|25282.8|175
1731086640000|2024-11-08 17:24:00|25298.1|25278.1|25295.6|25275.6|25300.6|25280.6|25293.4|25273.4|310
1731086650000|2024-11-08 17:24:10|25293.1|25273.1|25290.6|25270.6|25295.6|25275.6|25290.6|25270.6|123
1731086660000|2024-11-08 17:24:20|25293.1|25273.1|25310.9|25290.9|25310.9|25290.9|25290.6|25270.6|147
1731086670000|2024-11-08 17:24:30|25308.7|25288.7|25330.9|25310.9|25335.9|25315.9|25308.7|25288.7|98
1731086680000|2024-11-08 17:24:40|25333.1|25313.1|25355.6|25335.6|25355.6|25335.6|25330.9|25310.9|96
1731086690000|2024-11-08 17:24:50|25353.4|25333.4|25355|25335|25363.4|25343.4|25351.2|25331.2|139
1731086700000|2024-11-08 17:25:00|25352.5|25332.5|25345|25325|25352.5|25332.5|25342.5|25322.5|19
1731086710000|2024-11-08 17:25:10|25347.5|25327.5|25344.7|25324.7|25347.5|25327.5|25344.7|25324.7|12
1731086720000|2024-11-08 17:25:20|25340|25320|25335|25315|25340|25320|25335|25315|1
1731086730000|2024-11-08 17:25:30|25335.3|25315.3|25335.6|25315.6|25335.6|25315.6|25334.7|25314.7|5
1731086740000|2024-11-08 17:25:40|25335.3|25315.3|25340.3|25320.3|25340.3|25320.3|25335.3|25315.3|7
1731086750000|2024-11-08 17:25:50|25342.5|25322.5|25342.8|25322.8|25342.8|25322.8|25342.5|25322.5|21
1731086760000|2024-11-08 17:26:00|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|3
1731086770000|2024-11-08 17:26:10|25342.8|25322.8|25342.5|25322.5|25345|25325|25342.5|25322.5|112
1731086780000|2024-11-08 17:26:20|25344.7|25324.7|25344.4|25324.4|25344.7|25324.7|25344.4|25324.4|0
1731086790000|2024-11-08 17:26:30|25342.2|25322.2|25344.7|25324.7|25347.5|25327.5|25342.2|25322.2|16
1731086810000|2024-11-08 17:26:50|25342.2|25322.2|25342.2|25322.2|25342.2|25322.2|25342.2|25322.2|7
1731086820000|2024-11-08 17:27:00|25341.6|25321.6|25334.1|25314.1|25342.2|25322.2|25334.1|25314.1|81
1731086830000|2024-11-08 17:27:10|25331.9|25311.9|25331.9|25311.9|25332.2|25312.2|25331.9|25311.9|66
1731086840000|2024-11-08 17:27:20|25331.6|25311.6|25327.2|25307.2|25331.6|25311.6|25327.2|25307.2|0
1731086850000|2024-11-08 17:27:30|25325|25305|25324.7|25304.7|25325|25305|25324.7|25304.7|21
1731086860000|2024-11-08 17:27:40|25324.1|25304.1|25316.9|25296.9|25324.1|25304.1|25316.9|25296.9|2
1731086870000|2024-11-08 17:27:50|||||||||10
1731086880000|2024-11-08 17:28:00|25316.2|25296.2|25322.2|25302.2|25322.2|25302.2|25311.9|25291.9|9
1731086890000|2024-11-08 17:28:10|25319.7|25299.7|25314.4|25294.4|25319.7|25299.7|25314.4|25294.4|8
1731086900000|2024-11-08 17:28:20|25312.2|25292.2|25312.2|25292.2|25312.2|25292.2|25312.2|25292.2|6
1731086910000|2024-11-08 17:28:30|25318.4|25298.4|25327.8|25307.8|25327.8|25307.8|25318.4|25298.4|191
1731086920000|2024-11-08 17:28:40|25328.1|25308.1|25335.3|25315.3|25335.3|25315.3|25328.1|25308.1|1
1731086930000|2024-11-08 17:28:50|||||||||6
1731086940000|2024-11-08 17:29:00|||||||||1
1731086950000|2024-11-08 17:29:10|25337.5|25317.5|25335.3|25315.3|25337.8|25317.8|25335.3|25315.3|97
1731086960000|2024-11-08 17:29:20|25337.5|25317.5|25337.5|25317.5|25337.5|25317.5|25337.5|25317.5|3
1731086970000|2024-11-08 17:29:30|25337.2|25317.2|25337.5|25317.5|25337.5|25317.5|25337.2|25317.2|1
1731086980000|2024-11-08 17:29:40|25336.9|25316.9|25334.7|25314.7|25336.9|25316.9|25332.5|25312.5|12
1731086990000|2024-11-08 17:29:50|25332.2|25312.2|25329.7|25309.7|25334.7|25314.7|25329.7|25309.7|5
1731087000000|2024-11-08 17:30:00|25330|25310|25332.5|25312.5|25332.5|25312.5|25330|25310|3
1731087010000|2024-11-08 17:30:10|25332.2|25312.2|25329.7|25309.7|25332.2|25312.2|25329.7|25309.7|9
1731087020000|2024-11-08 17:30:20|25324.1|25304.1|25324.1|25304.1|25324.1|25304.1|25324.1|25304.1|4
1731087030000|2024-11-08 17:30:30|25314.4|25294.4|25314.4|25294.4|25314.7|25294.7|25314.4|25294.4|4
1731087040000|2024-11-08 17:30:40|25311.9|25291.9|25309.7|25289.7|25311.9|25291.9|25309.7|25289.7|2
1731087050000|2024-11-08 17:30:50|25315|25295|25316.9|25296.9|25317.2|25297.2|25315|25295|92
1731087060000|2024-11-08 17:31:00|25317.2|25297.2|25327.2|25307.2|25327.2|25307.2|25317.2|25297.2|41
1731087070000|2024-11-08 17:31:10|25325|25305|25325|25305|25327.5|25307.5|25325|25305|16
1731087080000|2024-11-08 17:31:20|25325.3|25305.3|25327.2|25307.2|25327.5|25307.5|25324.7|25304.7|6
1731087090000|2024-11-08 17:31:30|25327.5|25307.5|25332.5|25312.5|25332.5|25312.5|25327.5|25307.5|11
1731087100000|2024-11-08 17:31:40|25332.8|25312.8|25342.5|25322.5|25342.5|25322.5|25332.8|25312.8|4
1731087110000|2024-11-08 17:31:50|25347.8|25327.8|25353.1|25333.1|25353.1|25333.1|25347.8|25327.8|13
1731087120000|2024-11-08 17:32:00|25352.8|25332.8|25357.5|25337.5|25357.5|25337.5|25352.8|25332.8|3
1731087130000|2024-11-08 17:32:10|25360|25340|25360|25340|25360|25340|25360|25340|12
1731087140000|2024-11-08 17:32:20|25357.8|25337.8|25363.1|25343.1|25363.1|25343.1|25357.8|25337.8|6
1731087150000|2024-11-08 17:32:30|||||||||2
1731087160000|2024-11-08 17:32:40|25363.4|25343.4|25363.4|25343.4|25363.4|25343.4|25363.4|25343.4|0
1731087170000|2024-11-08 17:32:50|25363.1|25343.1|25362.8|25342.8|25363.1|25343.1|25362.8|25342.8|33
1731087180000|2024-11-08 17:33:00|25355.3|25335.3|25352.8|25332.8|25355.3|25335.3|25348.1|25328.1|244
1731087190000|2024-11-08 17:33:10|25352.2|25332.2|25350|25330|25352.2|25332.2|25350|25330|11
1731087200000|2024-11-08 17:33:20|25350.3|25330.3|25355.9|25335.9|25355.9|25335.9|25350.3|25330.3|10
1731087220000|2024-11-08 17:33:40|25358.1|25338.1|25332.5|25312.5|25361.6|25338.1|25332.5|25312.5|18
1731087230000|2024-11-08 17:33:50|25335|25315|25330|25310|25335|25315|25330|25310|17
1731087240000|2024-11-08 17:34:00|25327.8|25307.8|25325.3|25305.3|25327.8|25307.8|25325.3|25305.3|2
1731087250000|2024-11-08 17:34:10|25323.1|25303.1|25322.5|25302.5|25323.1|25303.1|25322.5|25302.5|1
1731087280000|2024-11-08 17:34:40|||||||||6
1731087290000|2024-11-08 17:34:50|25322.2|25302.2|25323.1|25303.1|25323.1|25303.1|25322.2|25302.2|20
1731087300000|2024-11-08 17:35:00|25325.3|25305.3|25327.8|25307.8|25327.8|25307.8|25325.3|25305.3|0
1731087310000|2024-11-08 17:35:10|25328.1|25308.1|25328.1|25308.1|25328.1|25308.1|25328.1|25308.1|0
1731087330000|2024-11-08 17:35:30|25328.4|25308.4|25328.4|25308.4|25328.4|25308.4|25328.4|25308.4|0
1731087340000|2024-11-08 17:35:40|25328.1|25308.1|25328.7|25308.7|25328.7|25308.7|25328.1|25308.1|22
1731087350000|2024-11-08 17:35:50|25328.1|25308.1|25328.1|25308.1|25328.1|25308.1|25328.1|25308.1|6
1731087360000|2024-11-08 17:36:00|25330.3|25310.3|25330.3|25310.3|25330.3|25310.3|25328.1|25308.1|4
1731087370000|2024-11-08 17:36:10|||||||||3
1731087390000|2024-11-08 17:36:30|25332.5|25312.5|25332.5|25312.5|25332.5|25312.5|25332.5|25312.5|0
1731087400000|2024-11-08 17:36:40|||||||||4
1731087410000|2024-11-08 17:36:50|25335.3|25315.3|25335.3|25315.3|25335.3|25315.3|25335.3|25315.3|3
1731087420000|2024-11-08 17:37:00|25335|25315|25335|25315|25335|25315|25335|25315|14
1731087440000|2024-11-08 17:37:20|25334.7|25314.7|25334.7|25314.7|25334.7|25314.7|25334.7|25314.7|2
1731087450000|2024-11-08 17:37:30|25336.9|25316.9|25336.9|25316.9|25336.9|25316.9|25336.9|25316.9|0
1731087490000|2024-11-08 17:38:10|25337.2|25317.2|25336.9|25316.9|25337.2|25317.2|25336.9|25316.9|0
1731087500000|2024-11-08 17:38:20|25334.7|25314.7|25332.2|25312.2|25334.7|25314.7|25332.2|25312.2|10
1731087510000|2024-11-08 17:38:30|25331.9|25311.9|25324.7|25304.7|25331.9|25311.9|25324.4|25304.4|4
1731087530000|2024-11-08 17:38:50|25325|25305|25325|25305|25325|25305|25325|25305|26
1731087540000|2024-11-08 17:39:00|25327.5|25307.5|25327.2|25307.2|25327.5|25307.5|25327.2|25307.2|0
1731087570000|2024-11-08 17:39:30|25324.1|25304.1|25319.4|25299.4|25324.1|25304.1|25319.4|25299.4|8
1731087580000|2024-11-08 17:39:40|25319.7|25299.7|25333.1|25313.1|25333.4|25313.4|25319.7|25299.7|81
1731087590000|2024-11-08 17:39:50|25333.4|25313.4|25333.4|25313.4|25333.4|25313.4|25333.4|25313.4|1
1731087600000|2024-11-08 17:40:00|25337.8|25317.8|25345.3|25325.3|25345.3|25325.3|25337.8|25317.8|3
1731087610000|2024-11-08 17:40:10|25348.1|25328.1|25352.5|25332.5|25352.5|25332.5|25348.1|25328.1|3
1731087620000|2024-11-08 17:40:20|25347.8|25327.8|25340.3|25320.3|25347.8|25327.8|25340.3|25320.3|22
1731087630000|2024-11-08 17:40:30|||||||||1
1731087640000|2024-11-08 17:40:40|25340|25320|25340.3|25320.3|25340.3|25320.3|25340|25320|2
1731087650000|2024-11-08 17:40:50|25339.7|25319.7|25334.7|25314.7|25339.7|25319.7|25334.7|25314.7|38
1731087670000|2024-11-08 17:41:10|25335.9|25315.9|25340.3|25320.3|25342.8|25322.8|25335.9|25315.9|10
1731087680000|2024-11-08 17:41:20|||||||||13
1731087690000|2024-11-08 17:41:30|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|4
1731087700000|2024-11-08 17:41:40|25345|25325|25360.3|25340.3|25360.6|25340.6|25345|25316.2|9
1731087710000|2024-11-08 17:41:50|25365|25345|25370.6|25350.6|25370.6|25350.6|25365|25345|159
1731087720000|2024-11-08 17:42:00|25370.3|25350.3|25368.1|25348.1|25370.3|25350.3|25367.8|25347.8|1
1731087730000|2024-11-08 17:42:10|25368.4|25348.4|25368.4|25348.4|25368.4|25348.4|25368.1|25348.1|10
1731087740000|2024-11-08 17:42:20|25365.9|25345.9|25363.7|25343.7|25365.9|25345.9|25361.2|25341.2|0
1731087750000|2024-11-08 17:42:30|25365.9|25345.9|25368.1|25348.1|25368.1|25348.1|25365.9|25345.9|1
1731087760000|2024-11-08 17:42:40|25365.9|25345.9|25365.9|25345.9|25365.9|25345.9|25365.9|25345.9|0
1731087780000|2024-11-08 17:43:00|25363.7|25343.7|25371.2|25351.2|25371.2|25351.2|25363.7|25343.7|3
1731087790000|2024-11-08 17:43:10|25371.8|25351.8|25374|25354|25374|25354|25371.8|25351.8|0
1731087800000|2024-11-08 17:43:20|25371.5|25351.5|25374|25354|25374|25354|25371.5|25351.5|1
1731087810000|2024-11-08 17:43:30|25373.7|25353.7|25373.7|25353.7|25373.7|25353.7|25373.7|25353.7|1
1731087850000|2024-11-08 17:44:10|25371.5|25351.5|25368.1|25348.1|25371.5|25351.5|25368.1|25348.1|1
1731087860000|2024-11-08 17:44:20|25368.4|25348.4|25370.9|25350.9|25370.9|25350.9|25368.4|25348.4|0
1731087870000|2024-11-08 17:44:30|25366.2|25346.2|25368.1|25348.1|25368.7|25348.7|25366.2|25346.2|10
1731087880000|2024-11-08 17:44:40|25368.4|25348.4|25368.7|25348.7|25368.7|25348.7|25368.4|25348.4|5
1731087890000|2024-11-08 17:44:50|25369|25349|25371.2|25351.2|25371.2|25351.2|25369|25349|5
1731087900000|2024-11-08 17:45:00|||||||||1
1731087910000|2024-11-08 17:45:10|25371.5|25351.5|25371.2|25351.2|25373.4|25353.4|25371.2|25351.2|1
1731087920000|2024-11-08 17:45:20|25375.9|25355.9|25375.9|25355.9|25375.9|25355.9|25375.9|25355.9|0
1731087930000|2024-11-08 17:45:30|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|2
1731087940000|2024-11-08 17:45:40|25371.5|25351.5|25373.7|25353.7|25373.7|25353.7|25371.5|25351.5|0
1731087960000|2024-11-08 17:46:00|25375.9|25355.9|25370.9|25350.9|25375.9|25355.9|25370.9|25350.9|1
1731087980000|2024-11-08 17:46:20|||||||||1
1731087990000|2024-11-08 17:46:30|25371.2|25351.2|25373.4|25353.4|25373.4|25353.4|25371.2|25351.2|0
1731088000000|2024-11-08 17:46:40|25375.9|25355.9|25375.9|25355.9|25375.9|25355.9|25375.9|25355.9|2
1731088020000|2024-11-08 17:47:00|25371.2|25351.2|25371.2|25351.2|25371.2|25351.2|25371.2|25351.2|5
1731088030000|2024-11-08 17:47:10|25371.5|25351.5|25371.2|25351.2|25375.9|25355.9|25371.2|25351.2|2
1731088040000|2024-11-08 17:47:20|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|4
1731088050000|2024-11-08 17:47:30|25368.4|25348.4|25368.4|25348.4|25368.4|25348.4|25368.4|25348.4|2
1731088070000|2024-11-08 17:47:50|25368.1|25348.1|25363.4|25343.4|25368.1|25348.1|25363.4|25343.4|3
1731088080000|2024-11-08 17:48:00|25363.1|25343.1|25363.1|25343.1|25363.1|25343.1|25363.1|25343.1|0
1731088130000|2024-11-08 17:48:50|25358.7|25338.7|25358.4|25338.4|25358.7|25338.7|25358.4|25338.4|1
1731088140000|2024-11-08 17:49:00|||||||||1
1731088150000|2024-11-08 17:49:10|25358.7|25338.7|25363.1|25343.1|25363.1|25343.1|25358.4|25338.4|5
1731088180000|2024-11-08 17:49:40|25363.4|25343.4|25358.4|25338.4|25363.4|25343.4|25358.4|25338.4|3
1731088210000|2024-11-08 17:50:10|25358.1|25338.1|25358.4|25338.4|25358.4|25338.4|25358.1|25338.1|6
1731088220000|2024-11-08 17:50:20|25358.7|25338.7|25366.5|25346.5|25366.5|25346.5|25358.7|25338.7|223
1731088240000|2024-11-08 17:50:40|25364.3|25344.3|25364.3|25344.3|25364.3|25344.3|25364.3|25344.3|0
1731088260000|2024-11-08 17:51:00|25366.8|25346.8|25376.5|25356.5|25376.5|25356.5|25364.3|25344.3|78
1731088270000|2024-11-08 17:51:10|25380.9|25360.9|25382.1|25362.1|25382.1|25362.1|25378.7|25358.7|46
1731088280000|2024-11-08 17:51:20|25382.5|25362.5|25387.1|25367.1|25387.1|25367.1|25382.5|25362.5|1
1731088290000|2024-11-08 17:51:30|25386.8|25366.8|25386.8|25366.8|25386.8|25366.8|25386.8|25366.8|0
1731088300000|2024-11-08 17:51:40|25386.5|25366.5|25386.5|25366.5|25386.5|25366.5|25386.5|25366.5|3
1731088310000|2024-11-08 17:51:50|25384.3|25364.3|25382.8|25362.8|25384.3|25364.3|25382.8|25362.8|29
1731088320000|2024-11-08 17:52:00|25380.6|25360.6|25373.4|25353.4|25380.6|25360.6|25373.4|25353.4|2
1731088340000|2024-11-08 17:52:20|25370.9|25350.9|25373.1|25353.1|25373.1|25353.1|25370.9|25350.9|1
1731088370000|2024-11-08 17:52:50|25372.8|25352.8|25368.4|25348.4|25372.8|25352.8|25368.4|25348.4|0
1731088390000|2024-11-08 17:53:10|25366.2|25346.2|25366.2|25346.2|25366.2|25346.2|25366.2|25346.2|0
1731088400000|2024-11-08 17:53:20|25366.5|25346.5|25368.7|25348.7|25368.7|25348.7|25366.5|25346.5|0
1731088410000|2024-11-08 17:53:30|25368.4|25348.4|25368.7|25348.7|25368.7|25348.7|25366.2|25346.2|0
1731088420000|2024-11-08 17:53:40|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|25370.9|25350.9|7
1731088430000|2024-11-08 17:53:50|25370.6|25350.6|25368.1|25348.1|25370.6|25350.6|25368.1|25348.1|7
1731088450000|2024-11-08 17:54:10|25363.4|25343.4|25363.4|25343.4|25363.4|25343.4|25363.4|25343.4|3
1731088460000|2024-11-08 17:54:20|25361.2|25341.2|25363.4|25343.4|25363.4|25343.4|25361.2|25341.2|2
1731088470000|2024-11-08 17:54:30|25363.1|25343.1|25360.9|25340.9|25363.1|25343.1|25360.9|25340.9|3
1731088490000|2024-11-08 17:54:50|25363.4|25343.4|25363.4|25343.4|25363.4|25343.4|25363.4|25343.4|6
1731088500000|2024-11-08 17:55:00|||||||||3
1731088510000|2024-11-08 17:55:10|25363.1|25343.1|25360.9|25340.9|25363.1|25343.1|25360.9|25340.9|0
1731088520000|2024-11-08 17:55:20|25360.3|25340.3|25355.6|25335.6|25360.3|25340.3|25355.6|25335.6|1
1731088530000|2024-11-08 17:55:30|25353.4|25333.4|25353.4|25333.4|25353.4|25333.4|25353.4|25333.4|0
1731088540000|2024-11-08 17:55:40|25353.1|25333.1|25350.9|25330.9|25353.1|25333.1|25350.9|25330.9|0
1731088550000|2024-11-08 17:55:50|25351.2|25331.2|25350.6|25330.6|25353.4|25333.4|25350.6|25330.6|4
1731088560000|2024-11-08 17:56:00|25348.4|25328.4|25350.9|25330.9|25350.9|25330.9|25348.4|25328.4|2
1731088570000|2024-11-08 17:56:10|||||||||1
1731088580000|2024-11-08 17:56:20|25348.4|25328.4|25348.4|25328.4|25348.4|25328.4|25348.4|25328.4|0
1731088600000|2024-11-08 17:56:40|25348.1|25328.1|25348.4|25328.4|25348.4|25328.4|25348.1|25328.1|2
1731088610000|2024-11-08 17:56:50|25350.6|25330.6|25350.9|25330.9|25350.9|25330.9|25350.6|25330.6|9
1731088620000|2024-11-08 17:57:00|25351.2|25331.2|25353.4|25333.4|25353.4|25333.4|25351.2|25331.2|0
1731088630000|2024-11-08 17:57:10|25352.8|25332.8|25352.8|25332.8|25352.8|25332.8|25352.8|25332.8|1
1731088640000|2024-11-08 17:57:20|25348.4|25328.4|25353.7|25333.7|25353.7|25333.7|25348.4|25328.4|14
1731088650000|2024-11-08 17:57:30|25355.9|25335.9|25355.9|25335.9|25355.9|25335.9|25355.9|25335.9|0
1731088670000|2024-11-08 17:57:50|25355.6|25335.6|25350.9|25330.9|25355.6|25335.6|25350.9|25330.9|1
1731088700000|2024-11-08 17:58:20|25351.2|25331.2|25353.4|25333.4|25353.4|25333.4|25351.2|25331.2|0
1731088720000|2024-11-08 17:58:40|25353.7|25333.7|25353.7|25333.7|25353.7|25333.7|25353.7|25333.7|0
1731088730000|2024-11-08 17:58:50|25355.9|25335.9|25353.7|25333.7|25356.2|25336.2|25353.7|25333.7|2
1731088750000|2024-11-08 17:59:10|25353.4|25333.4|25351.2|25331.2|25353.4|25333.4|25350.9|25330.9|1
1731088760000|2024-11-08 17:59:20|25348.4|25328.4|25348.4|25328.4|25348.4|25328.4|25348.4|25328.4|1
1731088770000|2024-11-08 17:59:30|25348.7|25328.7|25348.7|25328.7|25350.9|25330.9|25348.7|25328.7|1
1731088780000|2024-11-08 17:59:40|25348.1|25328.1|25348.1|25328.1|25348.1|25328.1|25348.1|25328.1|2
1731088790000|2024-11-08 17:59:50|25348.4|25328.4|25348.4|25328.4|25348.4|25328.4|25348.4|25328.4|1
1731088800000|2024-11-08 18:00:00|25348.1|25328.1|25345.6|25325.6|25348.1|25328.1|25345.6|25325.6|4
1731088810000|2024-11-08 18:00:10|25345.9|25325.9|25345.9|25325.9|25345.9|25325.9|25345.9|25325.9|0
1731088820000|2024-11-08 18:00:20|25343.1|25323.1|25343.1|25323.1|25343.1|25323.1|25342.8|25322.8|3
1731088840000|2024-11-08 18:00:40|25342.8|25322.8|25340.6|25320.6|25342.8|25322.8|25340.6|25320.6|4
1731088850000|2024-11-08 18:00:50|25338.1|25318.1|25338.1|25318.1|25338.4|25318.4|25338.1|25318.1|0
1731088860000|2024-11-08 18:01:00|25338.4|25318.4|25338.4|25318.4|25338.4|25318.4|25338.1|25318.1|0
1731088870000|2024-11-08 18:01:10|25338.1|25318.1|25338.4|25318.4|25338.4|25318.4|25338.1|25318.1|0
1731088880000|2024-11-08 18:01:20|||||||||1
1731088900000|2024-11-08 18:01:40|25338.7|25318.7|25340.9|25320.9|25340.9|25320.9|25338.7|25318.7|0
1731088910000|2024-11-08 18:01:50|25340.6|25320.6|25338.1|25318.1|25340.6|25320.6|25338.1|25318.1|0
1731088920000|2024-11-08 18:02:00|25338.4|25318.4|25338.4|25318.4|25338.4|25318.4|25338.4|25318.4|0
1731088930000|2024-11-08 18:02:10|25338.1|25318.1|25338.4|25318.4|25338.4|25318.4|25335.9|25315.9|0
1731088960000|2024-11-08 18:02:40|25338.1|25318.1|25335.9|25315.9|25338.1|25318.1|25335.9|25315.9|0
1731088970000|2024-11-08 18:02:50|25337.8|25317.8|25335.6|25315.6|25337.8|25317.8|25335.6|25315.6|2
1731088980000|2024-11-08 18:03:00|||||||||1
1731088990000|2024-11-08 18:03:10|25328.1|25308.1|25328.1|25308.1|25328.1|25308.1|25328.1|25308.1|2
1731089000000|2024-11-08 18:03:20|25327.8|25307.8|25327.8|25307.8|25327.8|25307.8|25327.8|25307.8|0
1731089020000|2024-11-08 18:03:40|25327.5|25307.5|25314.7|25294.7|25327.5|25307.5|25314.7|25294.7|170
1731089030000|2024-11-08 18:03:50|25310.3|25290.3|25302.5|25282.5|25310.3|25290.3|25302.5|25282.5|9
1731089040000|2024-11-08 18:04:00|25302.8|25282.8|25300.3|25280.3|25302.8|25282.8|25298.1|25278.1|10
1731089050000|2024-11-08 18:04:10|25302.5|25282.5|25302.8|25282.8|25302.8|25282.8|25302.5|25282.5|3
1731089070000|2024-11-08 18:04:30|25302.5|25282.5|25302.5|25282.5|25302.5|25282.5|25300|25280|8
1731089080000|2024-11-08 18:04:40|25303.1|25283.1|25305.3|25285.3|25305.3|25285.3|25303.1|25283.1|0
1731089110000|2024-11-08 18:05:10|25305.6|25285.6|25307.8|25287.8|25307.8|25287.8|25305.6|25285.6|0
1731089120000|2024-11-08 18:05:20|25310.6|25290.6|25307.5|25287.5|25310.6|25290.6|25307.2|25287.2|4
1731089130000|2024-11-08 18:05:30|25305|25285|25320.3|25300.3|25320.3|25300.3|25305|25285|17
1731089160000|2024-11-08 18:06:00|||||||||1
1731089170000|2024-11-08 18:06:10|25320.6|25300.6|25320.3|25300.3|25322.8|25302.8|25320.3|25300.3|4
1731089180000|2024-11-08 18:06:20|25322.5|25302.5|25322.5|25302.5|25322.5|25302.5|25322.5|25302.5|0
1731089200000|2024-11-08 18:06:40|25320.3|25300.3|25322.8|25302.8|25322.8|25302.8|25320.3|25300.3|1
1731089210000|2024-11-08 18:06:50|25325.3|25305.3|25327.5|25307.5|25327.5|25307.5|25325.3|25305.3|4
1731089230000|2024-11-08 18:07:10|25325.3|25305.3|25325.3|25305.3|25325.3|25305.3|25325.3|25305.3|2
1731089240000|2024-11-08 18:07:20|25327.5|25307.5|25325.3|25305.3|25327.5|25307.5|25325.3|25305.3|1
1731089260000|2024-11-08 18:07:40|25327.8|25307.8|25327.8|25307.8|25327.8|25307.8|25327.8|25307.8|0
1731089270000|2024-11-08 18:07:50|25327.2|25307.2|25327.2|25307.2|25327.2|25307.2|25327.2|25307.2|3
1731089280000|2024-11-08 18:08:00|25327.5|25307.5|25330.3|25310.3|25330.3|25310.3|25327.5|25307.5|1
1731089290000|2024-11-08 18:08:10|25328.1|25308.1|25328.1|25308.1|25328.1|25308.1|25328.1|25308.1|0
1731089300000|2024-11-08 18:08:20|25330.6|25310.6|25330.3|25310.3|25330.6|25310.6|25330.3|25310.3|1
1731089310000|2024-11-08 18:08:30|25332.8|25312.8|25332.8|25312.8|25332.8|25312.8|25332.8|25312.8|0
1731089330000|2024-11-08 18:08:50|25335|25315|25335|25315|25335|25315|25335|25315|1
1731089340000|2024-11-08 18:09:00|25332.8|25312.8|25330|25310|25332.8|25312.8|25330|25310|5
1731089350000|2024-11-08 18:09:10|25329.7|25309.7|25329.7|25309.7|25329.7|25309.7|25329.7|25309.7|0
1731089360000|2024-11-08 18:09:20|25330|25310|25330|25310|25330|25310|25330|25310|0
1731089370000|2024-11-08 18:09:30|25330.3|25310.3|25336.2|25316.2|25336.2|25316.2|25330.3|25310.3|255
1731089380000|2024-11-08 18:09:40|25338.4|25318.4|25338.4|25318.4|25338.4|25318.4|25336.2|25316.2|4
1731089400000|2024-11-08 18:10:00|25340.6|25320.6|25340.6|25320.6|25340.6|25320.6|25340.6|25320.6|0
1731089410000|2024-11-08 18:10:10|25340.3|25320.3|25340.3|25320.3|25340.3|25320.3|25340.3|25320.3|10
1731089430000|2024-11-08 18:10:30|25343.1|25323.1|25345.6|25325.6|25345.6|25325.6|25343.1|25323.1|109
1731089440000|2024-11-08 18:10:40|25343.1|25323.1|25343.1|25323.1|25343.1|25323.1|25343.1|25323.1|1
1731089450000|2024-11-08 18:10:50|25347.5|25327.5|25347.5|25327.5|25347.5|25327.5|25347.5|25327.5|2
1731089460000|2024-11-08 18:11:00|25347.8|25327.8|25348.1|25328.1|25348.1|25328.1|25347.8|25327.8|0
1731089470000|2024-11-08 18:11:10|25350.3|25330.3|25350.3|25330.3|25350.3|25330.3|25350.3|25330.3|0
1731089480000|2024-11-08 18:11:20|25352.8|25332.8|25350.6|25330.6|25352.8|25332.8|25350.6|25330.6|51
1731089490000|2024-11-08 18:11:30|||||||||2
1731089500000|2024-11-08 18:11:40|25350.3|25330.3|25347.8|25327.8|25350.3|25330.3|25347.8|25327.8|2
1731089510000|2024-11-08 18:11:50|25347.2|25327.2|25345|25325|25347.2|25327.2|25345|25325|1
1731089520000|2024-11-08 18:12:00|25342.8|25322.8|25342.5|25322.5|25342.8|25322.8|25342.5|25322.5|0
1731089530000|2024-11-08 18:12:10|25337.8|25317.8|25335.3|25315.3|25337.8|25317.8|25335.3|25315.3|1
1731089550000|2024-11-08 18:12:30|25332.8|25312.8|25332.8|25312.8|25332.8|25312.8|25332.8|25312.8|0
1731089560000|2024-11-08 18:12:40|25330.3|25310.3|25330.3|25310.3|25330.3|25310.3|25330.3|25310.3|0
1731089570000|2024-11-08 18:12:50|||||||||3
1731089580000|2024-11-08 18:13:00|25330|25310|25327.8|25307.8|25330|25310|25327.8|25307.8|0
1731089590000|2024-11-08 18:13:10|25330|25310|25330|25310|25330|25310|25330|25310|0
1731089600000|2024-11-08 18:13:20|25327.8|25307.8|25325.6|25305.6|25327.8|25307.8|25325.6|25305.6|3
1731089610000|2024-11-08 18:13:30|25325.3|25305.3|25325.3|25305.3|25325.3|25305.3|25325.3|25305.3|0
1731089620000|2024-11-08 18:13:40|||||||||105
1731089640000|2024-11-08 18:14:00|25325|25305|25325|25305|25325|25305|25325|25305|1
1731089650000|2024-11-08 18:14:10|25323.4|25303.4|25325.3|25305.3|25327.8|25307.8|25323.4|25303.4|102
1731089670000|2024-11-08 18:14:30|25327.5|25307.5|25327.8|25307.8|25327.8|25307.8|25327.5|25307.5|0
1731089680000|2024-11-08 18:14:40|||||||||1
1731089690000|2024-11-08 18:14:50|25328.1|25308.1|25328.4|25308.4|25328.4|25308.4|25328.1|25308.1|6
1731089700000|2024-11-08 18:15:00|25330.9|25310.9|25330.6|25310.6|25330.9|25310.9|25330.6|25310.6|5
1731089720000|2024-11-08 18:15:20|25325.6|25305.6|25325.6|25305.6|25325.6|25305.6|25325.6|25305.6|62
1731089740000|2024-11-08 18:15:40|25323.1|25303.1|25320.6|25300.6|25323.1|25303.1|25320.6|25300.6|3
1731089750000|2024-11-08 18:15:50|25318.1|25298.1|25312.8|25292.8|25318.1|25298.1|25312.8|25292.8|1
1731089760000|2024-11-08 18:16:00|25312.5|25292.5|25310.6|25290.6|25312.5|25292.5|25308.1|25288.1|5
1731089770000|2024-11-08 18:16:10|25310.9|25290.9|25313.1|25293.1|25313.1|25293.1|25310.9|25290.9|0
1731089790000|2024-11-08 18:16:30|25332.8|25292.8|25332.8|25292.8|25332.8|25292.8|25332.8|25292.8|24
1731089800000|2024-11-08 18:16:40|||||||||28
1731089810000|2024-11-08 18:16:50|25330.6|25290.6|25323.1|25303.1|25330.6|25305.6|25323.1|25290.6|45
1731089820000|2024-11-08 18:17:00|25322.8|25302.8|25322.8|25302.8|25322.8|25302.8|25322.8|25302.8|0
1731089830000|2024-11-08 18:17:10|25323.1|25303.1|25325.9|25305.9|25325.9|25305.9|25323.1|25303.1|3
1731089840000|2024-11-08 18:17:20|25328.1|25308.1|25331.2|25311.2|25331.2|25311.2|25328.1|25308.1|1
1731089850000|2024-11-08 18:17:30|25334|25314|25338.4|25318.4|25338.4|25318.4|25334|25314|5
1731089870000|2024-11-08 18:17:50|25338.1|25318.1|25335.6|25315.6|25338.1|25318.1|25335.6|25315.6|6
1731089880000|2024-11-08 18:18:00|25333.4|25313.4|25333.4|25313.4|25333.4|25313.4|25333.4|25313.4|0
1731089900000|2024-11-08 18:18:20|25330.9|25310.9|25330.9|25310.9|25330.9|25310.9|25330.9|25310.9|8
1731089910000|2024-11-08 18:18:30|25328.7|25308.7|25328.1|25308.1|25328.7|25308.7|25328.1|25308.1|5
1731089920000|2024-11-08 18:18:40|25325.9|25305.9|25325.9|25305.9|25325.9|25305.9|25325.9|25305.9|0
1731089960000|2024-11-08 18:19:20|25325.6|25305.6|25325.6|25305.6|25325.6|25305.6|25325.6|25305.6|1
1731089970000|2024-11-08 18:19:30|25323.4|25303.4|25323.4|25303.4|25323.4|25303.4|25323.4|25303.4|0
1731089980000|2024-11-08 18:19:40|25321.2|25301.2|25320.9|25300.9|25321.2|25301.2|25320.9|25300.9|5
1731089990000|2024-11-08 18:19:50|||||||||1
1731090000000|2024-11-08 18:20:00|25321.2|25301.2|25324.3|25304.3|25324.3|25304.3|25321.2|25301.2|9
1731090010000|2024-11-08 18:20:10|25326.8|25306.8|25331.2|25311.2|25331.2|25311.2|25326.8|25306.8|1
1731090020000|2024-11-08 18:20:20|25330.6|25310.6|25328.1|25308.1|25330.6|25310.6|25328.1|25308.1|5
1731090030000|2024-11-08 18:20:30|25325.9|25305.9|25325.9|25305.9|25325.9|25305.9|25325.9|25305.9|0
1731090050000|2024-11-08 18:20:50|25330.9|25310.9|25330.9|25310.9|25330.9|25310.9|25330.9|25310.9|6
1731090060000|2024-11-08 18:21:00|25331.5|25311.5|25331.5|25311.5|25331.5|25311.5|25331.5|25311.5|1
1731090070000|2024-11-08 18:21:10|25333.7|25313.7|25333.7|25313.7|25333.7|25313.7|25333.7|25313.7|3
1731090080000|2024-11-08 18:21:20|25336.2|25316.2|25336.2|25316.2|25336.2|25316.2|25336.2|25316.2|8
1731090100000|2024-11-08 18:21:40|25338.7|25318.7|25338.7|25318.7|25338.7|25318.7|25338.7|25318.7|3
1731090110000|2024-11-08 18:21:50|25343.7|25323.7|25343.7|25323.7|25346.2|25326.2|25343.7|25323.7|4
1731090120000|2024-11-08 18:22:00|25345.9|25325.9|25346.2|25326.2|25346.2|25326.2|25345.9|25325.9|5
1731090130000|2024-11-08 18:22:10|25346.5|25326.5|25346.2|25326.2|25348.7|25328.7|25346.2|25326.2|3
1731090140000|2024-11-08 18:22:20|25346.5|25326.5|25348.7|25328.7|25348.7|25328.7|25346.2|25326.2|1
1731090150000|2024-11-08 18:22:30|25346.2|25326.2|25346.2|25326.2|25346.2|25326.2|25346.2|25326.2|4
1731090160000|2024-11-08 18:22:40|25346.5|25326.5|25346.2|25326.2|25348.7|25328.7|25346.2|25326.2|3
1731090170000|2024-11-08 18:22:50|25348.7|25328.7|25346.2|25326.2|25348.7|25328.7|25346.2|25326.2|2
1731090180000|2024-11-08 18:23:00|25345.9|25325.9|25343.4|25323.4|25348.4|25328.4|25338.4|25318.4|14
1731090190000|2024-11-08 18:23:10|25340.9|25320.9|25343.4|25323.4|25343.4|25323.4|25340.9|25320.9|7
1731090200000|2024-11-08 18:23:20|25343.7|25323.7|25343.7|25323.7|25343.7|25323.7|25343.7|25323.7|4
1731090210000|2024-11-08 18:23:30|25345.9|25325.9|25348.7|25328.7|25348.7|25328.7|25341.2|25321.2|5
1731090220000|2024-11-08 18:23:40|||||||||8
1731090230000|2024-11-08 18:23:50|||||||||3
1731090240000|2024-11-08 18:24:00|25349|25329|25353.4|25333.4|25353.4|25333.4|25349|25329|0
1731090250000|2024-11-08 18:24:10|25353.7|25333.7|25348.7|25328.7|25353.7|25333.7|25348.7|25328.7|8
1731090260000|2024-11-08 18:24:20|25353.7|25333.7|25358.7|25338.7|25359|25339|25353.7|25333.7|31
1731090270000|2024-11-08 18:24:30|25361.2|25341.2|25361.2|25341.2|25361.2|25341.2|25361.2|25341.2|2
1731090280000|2024-11-08 18:24:40|25358.7|25338.7|25355.9|25335.9|25358.7|25338.7|25355.9|25335.9|7
1731090290000|2024-11-08 18:24:50|25353.7|25333.7|25355.9|25335.9|25355.9|25335.9|25353.4|25333.4|3
1731090300000|2024-11-08 18:25:00|25358.4|25338.4|25358.4|25338.4|25358.4|25338.4|25358.4|25338.4|18
1731090310000|2024-11-08 18:25:10|25355.9|25335.9|25355.9|25335.9|25355.9|25335.9|25355.9|25335.9|4
1731090330000|2024-11-08 18:25:30|25358.4|25338.4|25358.4|25338.4|25358.4|25338.4|25358.4|25338.4|2
1731090340000|2024-11-08 18:25:40|25355.9|25335.9|25355.9|25335.9|25355.9|25335.9|25355.9|25335.9|17
1731090350000|2024-11-08 18:25:50|25353.4|25333.4|25353.4|25333.4|25353.4|25333.4|25353.4|25333.4|0
1731090360000|2024-11-08 18:26:00|25353.7|25333.7|25353.4|25333.4|25353.7|25333.7|25353.4|25333.4|2
1731090370000|2024-11-08 18:26:10|25353.7|25333.7|25353.7|25333.7|25353.7|25333.7|25353.7|25333.7|4
1731090380000|2024-11-08 18:26:20|25353.4|25333.4|25353.7|25333.7|25353.7|25333.7|25353.4|25333.4|0
1731090390000|2024-11-08 18:26:30|25353.4|25333.4|25353.4|25333.4|25353.4|25333.4|25353.4|25333.4|0
1731090400000|2024-11-08 18:26:40|||||||||1
1731090410000|2024-11-08 18:26:50|25353.7|25333.7|25353.7|25333.7|25353.7|25333.7|25353.7|25333.7|1
1731090420000|2024-11-08 18:27:00|25351.5|25331.5|25350.6|25330.6|25353.4|25333.4|25350.6|25330.6|9
1731090430000|2024-11-08 18:27:10|25350.3|25330.3|25345.6|25325.6|25350.3|25330.3|25345.6|25325.6|5
1731090440000|2024-11-08 18:27:20|25345.9|25325.9|25348.4|25328.4|25348.4|25328.4|25345.9|25325.9|2
1731090450000|2024-11-08 18:27:30|25348.7|25328.7|25351.2|25331.2|25351.2|25331.2|25348.7|25328.7|0
1731090460000|2024-11-08 18:27:40|25353.4|25333.4|25353.4|25333.4|25353.7|25333.7|25353.4|25333.4|1
1731090470000|2024-11-08 18:27:50|25353.7|25333.7|25355.9|25335.9|25355.9|25335.9|25353.4|25333.4|0
1731090480000|2024-11-08 18:28:00|25353.7|25333.7|25346.2|25326.2|25353.7|25333.7|25346.2|25326.2|2
1731090490000|2024-11-08 18:28:10|||||||||1
1731090500000|2024-11-08 18:28:20|25348.4|25328.4|25345.9|25325.9|25348.4|25328.4|25345.9|25325.9|1
1731090510000|2024-11-08 18:28:30|||||||||3
1731090520000|2024-11-08 18:28:40|25345|25325|25340.6|25320.6|25345|25325|25340.6|25320.6|8
1731090530000|2024-11-08 18:28:50|||||||||1
1731090540000|2024-11-08 18:29:00|25340.3|25320.3|25350.6|25330.6|25350.6|25330.6|25340.3|25320.3|17
1731090550000|2024-11-08 18:29:10|25352.8|25332.8|25356.2|25336.2|25356.2|25336.2|25352.8|25332.8|10
1731090560000|2024-11-08 18:29:20|25358.4|25338.4|25361.2|25341.2|25361.2|25341.2|25358.4|25338.4|11
1731090570000|2024-11-08 18:29:30|25363.4|25343.4|25368.7|25348.7|25373.4|25353.4|25363.4|25343.4|12
1731090580000|2024-11-08 18:29:40|25370.9|25350.9|25378.4|25358.4|25378.4|25358.4|25370.9|25350.9|11
1731090590000|2024-11-08 18:29:50|25378.7|25358.7|25381.2|25361.2|25385.9|25365.9|25378.7|25358.7|19
1731316500000|2024-11-11 09:15:00|25387.7|25327.7|25440.8|25400.8|25440.8|25400.8|25385.4|25325.4|44
1731316510000|2024-11-11 09:15:10|25447.6|25407.6|25488.3|25448.3|25496.1|25458.8|25447.6|25405.1|40
1731316520000|2024-11-11 09:15:20|25475.6|25455.6|25510.8|25450.8|25510.8|25455.6|25468.3|25435.8|11
1731316530000|2024-11-11 09:15:30|25506.3|25446.3|25490.3|25430.3|25511.3|25455.6|25480.6|25430.3|42
1731316540000|2024-11-11 09:15:40|25480.1|25440.1|25467.8|25447.8|25480.1|25447.8|25467.8|25437.8|54
1731316550000|2024-11-11 09:15:50|25467.6|25447.6|25460.8|25440.8|25467.6|25447.6|25460.8|25440.8|5
1731316560000|2024-11-11 09:16:00|25456.3|25436.3|25482.1|25462.1|25482.1|25462.1|25456.1|25428.6|21
1731316570000|2024-11-11 09:16:10|25484.4|25464.4|25491.1|25451.1|25498.1|25464.4|25477.4|25435.6|2
1731316580000|2024-11-11 09:16:20|25493.3|25453.3|25488.6|25468.6|25493.3|25471.1|25486.1|25453.3|6
1731316590000|2024-11-11 09:16:30|25498.1|25458.1|25495.6|25455.6|25498.1|25465.6|25483.3|25455.6|2
1731316600000|2024-11-11 09:16:40|25496.1|25456.1|25486.1|25466.1|25496.3|25466.1|25486.1|25456.1|7
1731316610000|2024-11-11 09:16:50|25498.6|25458.6|25505.6|25465.6|25508.3|25468.3|25498.6|25458.6|12
1731316620000|2024-11-11 09:17:00|25518.1|25458.1|25508.3|25468.3|25518.1|25468.3|25505.6|25458.1|2
1731316630000|2024-11-11 09:17:10|25518.1|25458.1|25543.1|25523.1|25543.1|25523.1|25504|25458.1|18
1731316640000|2024-11-11 09:17:20|25544.3|25524.3|25600.6|25560.6|25600.6|25560.6|25544.3|25524.3|15
1731316650000|2024-11-11 09:17:30|25600.8|25560.8|25603.1|25563.1|25603.1|25563.1|25600.8|25560.8|4
1731316660000|2024-11-11 09:17:40|25590.3|25570.3|25575.3|25555.3|25595.3|25570.3|25575.3|25555.3|8
1731316670000|2024-11-11 09:17:50|25578.1|25558.1|25578.1|25558.1|25578.1|25558.1|25578.1|25558.1|0
1731316680000|2024-11-11 09:18:00|25573.1|25553.1|25590.8|25550.8|25590.8|25563.3|25572.8|25542.6|20
1731316690000|2024-11-11 09:18:10|25580.6|25560.6|25573.1|25553.1|25585.3|25560.6|25570.6|25540.8|0
1731316700000|2024-11-11 09:18:20|25575.8|25555.8|25575.8|25555.8|25578.3|25558.3|25575.8|25555.8|3
1731316710000|2024-11-11 09:18:30|25578.1|25558.1|25578.1|25558.1|25578.1|25558.1|25578.1|25558.1|1
1731316730000|2024-11-11 09:18:50|25580.3|25560.3|25582.8|25562.8|25582.8|25562.8|25580.3|25560.3|3
1731316740000|2024-11-11 09:19:00|25583.1|25563.1|25583.1|25563.1|25585.6|25565.6|25583.1|25563.1|0
1731316750000|2024-11-11 09:19:10|25585.6|25565.6|25585.6|25565.6|25585.6|25565.6|25583.3|25563.3|0
1731316780000|2024-11-11 09:19:40|25585.3|25565.3|25590.8|25570.8|25590.8|25570.8|25585.3|25565.3|35
1731316790000|2024-11-11 09:19:50|25590.6|25570.6|25587.8|25567.8|25603.1|25570.6|25587.8|25558.1|25
1731316800000|2024-11-11 09:20:00|25585.6|25565.6|25630.3|25590.3|25630.3|25597.8|25585.6|25565.6|5
1731316810000|2024-11-11 09:20:10|25622.8|25602.8|25638.3|25618.3|25643.6|25620.6|25622.8|25601.3|34
1731316820000|2024-11-11 09:20:20|25640.6|25620.6|25653.1|25633.1|25653.1|25633.1|25640.6|25620.6|9
1731316830000|2024-11-11 09:20:30|25655.3|25635.3|25646.7|25626.7|25655.3|25635.3|25646.7|25626.7|7
1731316840000|2024-11-11 09:20:40|25630.3|25610.3|25648.1|25608.1|25648.1|25615.6|25630.3|25605.8|1
1731316850000|2024-11-11 09:20:50|25657.1|25597.1|25600.3|25560.3|25657.1|25597.1|25600.1|25552|34
1731316860000|2024-11-11 09:21:00|25600.1|25560.1|25605.1|25565.1|25605.1|25565.1|25599.9|25559.9|0
1731316870000|2024-11-11 09:21:10|25605.3|25565.3|25605.3|25565.3|25607.6|25567.6|25605.1|25565.1|1
1731316880000|2024-11-11 09:21:20|25600.1|25580.1|25627.8|25587.8|25635.3|25587.8|25600.1|25570.8|0
1731316890000|2024-11-11 09:21:30|25630.1|25590.1|25637.6|25597.6|25637.6|25600.1|25617.8|25587.6|1
1731316900000|2024-11-11 09:21:40|25625.1|25605.1|25637.6|25597.6|25637.6|25607.4|25625.1|25597.6|5
1731316910000|2024-11-11 09:21:50|25627.4|25607.4|25627.4|25607.4|25637.6|25607.4|25627.4|25595.3|58
1731316920000|2024-11-11 09:22:00|25625.1|25605.1|25637.6|25597.6|25637.6|25607.4|25622.8|25594.9|1
1731316930000|2024-11-11 09:22:10|25639.9|25599.9|25637.1|25597.1|25639.9|25609.6|25625.1|25594.9|15
1731316940000|2024-11-11 09:22:20|25639.4|25599.4|25629.6|25609.6|25639.4|25609.6|25629.6|25599.4|2
1731316960000|2024-11-11 09:22:40|25632.1|25612.1|25645.3|25605.3|25645.3|25612.6|25632.1|25605.3|15
1731316980000|2024-11-11 09:23:00|25640.8|25600.8|25629.6|25609.6|25640.8|25609.9|25629.6|25600.8|1
1731316990000|2024-11-11 09:23:10|25627.1|25607.1|25624.9|25604.9|25627.1|25607.1|25624.9|25604.9|1
1731317000000|2024-11-11 09:23:20|25619.9|25599.9|25625.1|25605.1|25625.1|25605.1|25619.9|25599.9|6
1731317010000|2024-11-11 09:23:30|25636.1|25596.1|25642.8|25622.8|25652.6|25622.8|25636.1|25596.1|0
1731317020000|2024-11-11 09:23:40|25647.6|25627.6|25685.1|25625.1|25687.6|25635.1|25647.6|25625.1|11
1731317030000|2024-11-11 09:23:50|25687.6|25627.6|25657.4|25637.4|25687.6|25637.4|25657.4|25627.6|0
1731317040000|2024-11-11 09:24:00|25657.1|25637.1|25660.1|25640.1|25670.3|25640.1|25654.9|25627.6|1
1731317050000|2024-11-11 09:24:10|25662.4|25642.4|25670.6|25650.6|25685.3|25650.6|25662.4|25625.1|62
1731317060000|2024-11-11 09:24:20|25670.8|25650.8|25672.6|25652.6|25675.1|25655.1|25670.3|25650.3|1
1731317070000|2024-11-11 09:24:30|25672.4|25652.4|25665.3|25645.3|25672.4|25652.4|25665.3|25645.3|2
1731317080000|2024-11-11 09:24:40|25665.1|25645.1|25667.6|25647.6|25667.6|25647.6|25665.1|25645.1|0
1731317090000|2024-11-11 09:24:50|25662.8|25642.8|25663.1|25643.1|25663.1|25643.1|25662.8|25642.8|1
1731317100000|2024-11-11 09:25:00|25662.8|25642.8|25665.3|25645.3|25665.3|25645.3|25662.8|25642.8|3
1731317120000|2024-11-11 09:25:20|25667.6|25647.6|25668.6|25648.6|25668.6|25648.6|25667.6|25647.6|1
1731317130000|2024-11-11 09:25:30|25673.1|25653.1|25690.6|25670.6|25700.3|25670.6|25673.1|25653.1|5
1731317140000|2024-11-11 09:25:40|25690.3|25670.3|25690.1|25670.1|25693.1|25673.1|25690.1|25670.1|2
1731317150000|2024-11-11 09:25:50|25688.1|25668.1|25697.8|25677.8|25697.8|25677.8|25687.8|25667.8|3
1731317160000|2024-11-11 09:26:00|25697.6|25677.6|25695.6|25675.6|25697.6|25677.6|25695.3|25675.3|0
1731317170000|2024-11-11 09:26:10|25718.1|25678.1|25750.8|25730.8|25750.8|25730.8|25713.3|25678.1|14
1731317180000|2024-11-11 09:26:20|25750.6|25730.6|25750.3|25730.3|25750.6|25730.6|25750.3|25730.3|2
1731317190000|2024-11-11 09:26:30|25745.6|25725.6|25740.6|25720.6|25748.1|25725.6|25735.6|25705.3|0
1731317200000|2024-11-11 09:26:40|25742.8|25722.8|25742.8|25722.8|25742.8|25722.8|25742.8|25722.8|0
1731317210000|2024-11-11 09:26:50|25755.3|25715.3|25740.3|25720.3|25757.8|25727.4|25740.3|25715.3|2
1731317220000|2024-11-11 09:27:00|25737.8|25717.8|25724.2|25704.2|25742.4|25717.8|25724.2|25701.2|5
1731317230000|2024-11-11 09:27:10|25721.9|25701.9|25728.1|25688.1|25728.1|25701.9|25711|25681.3|2
1731317240000|2024-11-11 09:27:20|25717.8|25697.8|25717.8|25697.8|25717.8|25697.8|25717.8|25697.8|1
1731317250000|2024-11-11 09:27:30|25717.6|25697.6|25705.8|25685.8|25717.6|25697.6|25705.8|25685.8|3
1731317260000|2024-11-11 09:27:40|||||||||1
1731317270000|2024-11-11 09:27:50|25705.6|25685.6|25705.6|25685.6|25705.6|25685.6|25705.6|25685.6|1
1731317280000|2024-11-11 09:28:00|25705.8|25685.8|25705.8|25685.8|25705.8|25685.8|25705.8|25685.8|0
1731317290000|2024-11-11 09:28:10|25705.6|25685.6|25705.3|25685.3|25707.8|25687.8|25705.3|25685.3|1
1731317300000|2024-11-11 09:28:20|25703.1|25683.1|25705.6|25685.6|25705.6|25685.6|25703.1|25683.1|0
1731317310000|2024-11-11 09:28:30|25703.1|25683.1|25703.1|25683.1|25703.1|25683.1|25703.1|25683.1|3
1731317320000|2024-11-11 09:28:40|25700.6|25680.6|25698.1|25678.1|25700.6|25680.6|25695.6|25675.6|8
1731317330000|2024-11-11 09:28:50|25697.8|25677.8|25697.8|25677.8|25700.3|25680.3|25697.8|25677.8|1
1731317360000|2024-11-11 09:29:20|25693.1|25673.1|25693.1|25673.1|25693.1|25673.1|25693.1|25673.1|0
1731317380000|2024-11-11 09:29:40|||||||||1
1731317390000|2024-11-11 09:29:50|||||||||1
1731317400000|2024-11-11 09:30:00|25690.6|25670.6|25692.8|25672.8|25693.1|25673.1|25690.6|25670.6|0
1731317430000|2024-11-11 09:30:30|25693.1|25673.1|25698.3|25678.3|25698.3|25678.3|25693.1|25673.1|1
1731317440000|2024-11-11 09:30:40|25700.6|25680.6|25697.8|25677.8|25708.1|25680.6|25695.6|25668.1|0
1731317450000|2024-11-11 09:30:50|25690.8|25670.8|25682.8|25662.8|25690.8|25670.8|25682.6|25662.6|4
1731317460000|2024-11-11 09:31:00|25685.3|25665.3|25678.3|25658.3|25690.8|25665.3|25678.3|25650.8|3
1731317470000|2024-11-11 09:31:10|25680.6|25660.6|25683.3|25663.3|25690.8|25663.3|25678.3|25650.8|2
1731317480000|2024-11-11 09:31:20|25680.8|25660.8|25680.8|25660.8|25680.8|25660.8|25680.8|25660.8|1
1731317490000|2024-11-11 09:31:30|25678.3|25658.3|25675.8|25655.8|25678.3|25658.3|25675.8|25655.8|1
1731317500000|2024-11-11 09:31:40|25675.3|25655.3|25676|25656|25685.8|25656|25675.3|25645.8|3
1731317510000|2024-11-11 09:31:50|25690.8|25650.8|25690.8|25650.8|25690.8|25650.8|25690.8|25650.8|1
1731317520000|2024-11-11 09:32:00|25693.1|25653.1|25695.6|25675.6|25703.1|25675.6|25693.1|25653.1|13
1731317530000|2024-11-11 09:32:10|25693.3|25673.3|25692.8|25672.8|25693.3|25673.3|25692.8|25672.8|1
1731317540000|2024-11-11 09:32:20|25703.1|25663.1|25700.8|25660.8|25715.3|25665.6|25700.6|25655.3|5
1731317550000|2024-11-11 09:32:30|25691|25671|25697.8|25677.8|25697.8|25677.8|25691|25671|21
1731317560000|2024-11-11 09:32:40|25708.1|25668.1|25708.1|25668.1|25708.1|25668.1|25708.1|25668.1|0
1731317570000|2024-11-11 09:32:50|25697.8|25677.8|25697.8|25677.8|25697.8|25677.8|25697.8|25677.8|2
1731317580000|2024-11-11 09:33:00|25708.1|25668.1|25708.1|25668.1|25708.1|25668.1|25708.1|25668.1|0
1731317590000|2024-11-11 09:33:10|25697.8|25677.8|25708.1|25668.1|25708.1|25677.8|25697.8|25668.1|1
1731317600000|2024-11-11 09:33:20|25697.8|25677.8|25697.8|25677.8|25697.8|25677.8|25697.8|25677.8|0
1731317610000|2024-11-11 09:33:30|25708.1|25668.1|25708.1|25668.1|25708.1|25668.1|25708.1|25668.1|0
1731317640000|2024-11-11 09:34:00|25697.8|25677.8|25697.8|25677.8|25697.8|25677.8|25697.8|25677.8|0
1731317660000|2024-11-11 09:34:20|25695.6|25675.6|25695.3|25675.3|25695.6|25675.6|25695.3|25675.3|2
1731317670000|2024-11-11 09:34:30|25695.1|25675.1|25695.3|25675.3|25695.3|25675.3|25695.1|25675.1|1
1731317710000|2024-11-11 09:35:10|25698.3|25678.3|25710.8|25670.8|25710.8|25680.6|25698.3|25670.8|10
1731317720000|2024-11-11 09:35:20|25713.1|25673.1|25700.6|25680.6|25713.1|25680.6|25700.6|25673.1|1
1731317730000|2024-11-11 09:35:30|25705.1|25685.1|25705.1|25685.1|25705.1|25685.1|25705.1|25685.1|0
1731317750000|2024-11-11 09:35:50|25700.6|25680.6|25700.6|25680.6|25700.6|25680.6|25700.6|25680.6|0
1731317760000|2024-11-11 09:36:00|25710.8|25670.8|25710.8|25670.8|25710.8|25670.8|25710.8|25670.8|3
1731317770000|2024-11-11 09:36:10|25705.6|25685.6|25707.8|25687.8|25707.8|25687.8|25705.6|25685.6|1
1731317780000|2024-11-11 09:36:20|25720.6|25680.6|25720.6|25680.6|25720.6|25680.6|25720.6|25680.6|0
1731317790000|2024-11-11 09:36:30|25730.8|25670.8|25735.6|25695.6|25735.6|25695.6|25730.8|25670.8|1
1731317800000|2024-11-11 09:36:40|25726.3|25706.3|25726.5|25706.5|25726.5|25706.5|25726.3|25706.3|0
1731317820000|2024-11-11 09:37:00|25733.1|25713.1|25735.6|25715.6|25735.6|25715.6|25733.1|25713.1|1
1731317830000|2024-11-11 09:37:10|25735.8|25715.8|25783.1|25743.1|25783.1|25745.6|25735.8|25715.8|17
1731317840000|2024-11-11 09:37:20|25780.6|25760.6|25780.6|25760.6|25780.6|25760.6|25780.6|25760.6|2
1731317850000|2024-11-11 09:37:30|25778.1|25758.1|25767.8|25747.8|25780.3|25758.1|25767.8|25740.3|6
1731317860000|2024-11-11 09:37:40|25773.1|25753.1|25775.6|25755.6|25775.6|25755.6|25773.1|25753.1|1
1731317880000|2024-11-11 09:38:00|25777.8|25757.8|25783.1|25763.1|25783.1|25763.1|25777.8|25757.8|3
1731317890000|2024-11-11 09:38:10|25782.8|25762.8|25788.1|25748.1|25788.1|25762.8|25777.8|25748.1|6
1731317900000|2024-11-11 09:38:20|25778.3|25758.3|25778.3|25758.3|25778.3|25758.3|25778.3|25758.3|15
1731317920000|2024-11-11 09:38:40|25788.5|25748.5|25793.3|25753.3|25793.3|25753.3|25788.5|25748.5|0
1731317930000|2024-11-11 09:38:50|25783.8|25763.8|25793.1|25753.1|25795.8|25763.8|25783.8|25753.1|1
1731317940000|2024-11-11 09:39:00|25783.3|25763.3|25787.8|25767.8|25798.1|25767.8|25783.3|25758.1|1
1731317950000|2024-11-11 09:39:10|25793.1|25753.1|25793.1|25753.1|25793.1|25753.1|25793.1|25753.1|0
1731317960000|2024-11-11 09:39:20|25782.8|25762.8|25782.8|25762.8|25782.8|25762.8|25782.8|25762.8|2
1731317980000|2024-11-11 09:39:40|25780.6|25760.6|25773.5|25753.5|25780.6|25760.6|25773.3|25753.3|0
1731317990000|2024-11-11 09:39:50|25773.1|25753.1|25783.1|25743.1|25783.1|25757.8|25773.1|25743.1|1
1731318000000|2024-11-11 09:40:00|25777.8|25757.8|25772.8|25752.8|25783.1|25757.8|25772.8|25743.1|0
1731318010000|2024-11-11 09:40:10|25770.6|25750.6|25768.1|25748.1|25770.6|25750.6|25768.1|25748.1|1
1731318020000|2024-11-11 09:40:20|25765.6|25745.6|25763.3|25743.3|25765.6|25745.6|25763.3|25743.3|0
1731318030000|2024-11-11 09:40:30|25763.5|25743.5|25765.8|25745.8|25765.8|25745.8|25763.5|25743.5|0
1731318050000|2024-11-11 09:40:50|25763.1|25743.1|25765.6|25745.6|25765.6|25745.6|25763.1|25743.1|4
1731318070000|2024-11-11 09:41:10|||||||||1
1731318080000|2024-11-11 09:41:20|25765.3|25745.3|25765.3|25745.3|25765.3|25745.3|25765.3|25745.3|0
1731318090000|2024-11-11 09:41:30|25763.1|25743.1|25763.1|25743.1|25763.1|25743.1|25763.1|25743.1|1
1731318100000|2024-11-11 09:41:40|||||||||1
1731318110000|2024-11-11 09:41:50|25765.6|25745.6|25763.1|25743.1|25765.6|25745.6|25763.1|25743.1|1
1731318120000|2024-11-11 09:42:00|25760.6|25740.6|25760.6|25740.6|25760.6|25740.6|25760.6|25740.6|3
1731318130000|2024-11-11 09:42:10|25758.3|25738.3|25758.1|25738.1|25758.3|25738.3|25758.1|25738.1|0
1731318140000|2024-11-11 09:42:20|25755.3|25735.3|25750.6|25730.6|25755.3|25735.3|25743.3|25723.3|13
1731318150000|2024-11-11 09:42:30|25758.1|25718.1|25748.3|25728.3|25758.1|25728.3|25748.3|25718.1|0
1731318160000|2024-11-11 09:42:40|25763.1|25723.1|25763.1|25723.1|25763.1|25723.1|25763.1|25723.1|0
1731318170000|2024-11-11 09:42:50|25752.8|25732.8|25752.8|25732.8|25752.8|25732.8|25752.8|25732.8|0
1731318210000|2024-11-11 09:43:30|25750.6|25730.6|25750.6|25730.6|25750.6|25730.6|25750.6|25730.6|0
1731318220000|2024-11-11 09:43:40|25750.8|25730.8|25750.6|25730.6|25753.1|25733.1|25750.6|25730.6|0
1731318230000|2024-11-11 09:43:50|25753.1|25733.1|25753.3|25733.3|25753.3|25733.3|25753.1|25733.1|3
1731318240000|2024-11-11 09:44:00|25755.6|25735.6|25755.6|25735.6|25755.6|25735.6|25755.6|25735.6|0
1731318250000|2024-11-11 09:44:10|25765.8|25725.8|25768.1|25728.1|25768.1|25728.1|25765.8|25725.8|0
1731318260000|2024-11-11 09:44:20|25757.8|25737.8|25768.1|25728.1|25768.1|25737.8|25757.8|25728.1|0
1731318290000|2024-11-11 09:44:50|25757.8|25737.8|25755.3|25735.3|25757.8|25737.8|25755.3|25735.3|1
1731318300000|2024-11-11 09:45:00|25755.6|25735.6|25757.8|25737.8|25757.8|25737.8|25755.6|25735.6|2
1731318320000|2024-11-11 09:45:20|25755.6|25735.6|25743.1|25723.1|25768.1|25735.6|25740.6|25708.1|7
1731318330000|2024-11-11 09:45:30|25743.5|25723.5|25743.5|25723.5|25743.5|25723.5|25743.5|25723.5|0
1731318340000|2024-11-11 09:45:40|25748.3|25728.3|25753.3|25733.3|25753.3|25733.3|25748.3|25728.3|0
1731318350000|2024-11-11 09:45:50|25753.1|25733.1|25753.1|25733.1|25755.6|25735.6|25753.1|25733.1|0
1731318360000|2024-11-11 09:46:00|25755.6|25735.6|25753.1|25733.1|25755.6|25735.6|25753.1|25733.1|0
1731318370000|2024-11-11 09:46:10|25753.3|25733.3|25757.8|25737.8|25757.8|25737.8|25753.3|25733.3|0
1731318380000|2024-11-11 09:46:20|25755.6|25735.6|25738.1|25718.1|25755.6|25735.6|25737.8|25717.8|5
1731318390000|2024-11-11 09:46:30|25740.3|25720.3|25735.6|25715.6|25740.3|25720.3|25735.6|25715.6|0
1731318400000|2024-11-11 09:46:40|25735.3|25715.3|25735.3|25715.3|25735.3|25715.3|25735.3|25715.3|0
1731318410000|2024-11-11 09:46:50|||||||||1
1731318420000|2024-11-11 09:47:00|25733.1|25713.1|25733.1|25713.1|25733.1|25713.1|25733.1|25713.1|0
1731318450000|2024-11-11 09:47:30|25730.6|25710.6|25725.8|25705.8|25730.8|25710.8|25725.8|25705.8|0
1731318460000|2024-11-11 09:47:40|25726|25706|25728.3|25708.3|25728.3|25708.3|25726|25706|0
1731318480000|2024-11-11 09:48:00|25728.1|25708.1|25728.3|25708.3|25728.3|25708.3|25725.8|25705.8|1
1731318490000|2024-11-11 09:48:10|25726|25706|25728.1|25708.1|25728.3|25708.3|25726|25706|1
1731318500000|2024-11-11 09:48:20|25728.3|25708.3|25728.3|25708.3|25728.3|25708.3|25728.3|25708.3|0
1731318510000|2024-11-11 09:48:30|25728.5|25708.5|25735.3|25715.3|25735.3|25715.3|25728.5|25708.5|1
1731318540000|2024-11-11 09:49:00|25736.8|25716.8|25748.5|25728.5|25748.5|25728.5|25736.8|25716.8|0
1731318550000|2024-11-11 09:49:10|25753.1|25733.1|25755.3|25735.3|25755.3|25735.3|25753.1|25733.1|0
1731318560000|2024-11-11 09:49:20|25752.6|25732.6|25738.1|25718.1|25752.6|25732.6|25738.1|25718.1|22
1731318570000|2024-11-11 09:49:30|25737.8|25717.8|25737.8|25717.8|25737.8|25717.8|25737.8|25717.8|0
1731318580000|2024-11-11 09:49:40|25738.1|25718.1|25740.3|25720.3|25740.3|25720.3|25738.1|25718.1|0
1731318620000|2024-11-11 09:50:20|25740.6|25720.6|25740.6|25720.6|25740.6|25720.6|25740.6|25720.6|0
1731318630000|2024-11-11 09:50:30|25740.3|25720.3|25740.3|25720.3|25740.3|25720.3|25740.3|25720.3|1
1731318650000|2024-11-11 09:50:50|25735.6|25715.6|25735.1|25715.1|25745.3|25715.6|25735.1|25705.3|2
1731318660000|2024-11-11 09:51:00|25735.3|25715.3|25735.3|25715.3|25735.3|25715.3|25735.3|25715.3|2
1731318670000|2024-11-11 09:51:10|25737.6|25717.6|25763.1|25723.1|25763.1|25723.1|25737.6|25713.1|1
1731318680000|2024-11-11 09:51:20|25765.3|25725.3|25765.3|25725.3|25765.3|25725.3|25765.3|25725.3|1
1731318700000|2024-11-11 09:51:40|25763.1|25723.1|25752.8|25732.8|25763.1|25732.8|25752.8|25723.1|1
1731318720000|2024-11-11 09:52:00|25763.1|25723.1|25765.3|25725.3|25765.3|25725.3|25763.1|25723.1|1
1731318730000|2024-11-11 09:52:10|25767.6|25727.6|25740.8|25720.8|25767.6|25729.9|25740.8|25720.8|17
1731318740000|2024-11-11 09:52:20|25748.3|25728.3|25758.5|25718.5|25758.5|25728.3|25748.3|25718.5|1
1731318760000|2024-11-11 09:52:40|25748.3|25728.3|25760.8|25720.8|25760.8|25730.6|25748.3|25720.8|1
1731318780000|2024-11-11 09:53:00|25763.1|25723.1|25768.1|25728.1|25768.1|25737.8|25753.3|25723.1|2
1731318800000|2024-11-11 09:53:20|25755.6|25735.6|25755.8|25735.8|25755.8|25735.8|25755.6|25735.6|1
1731318810000|2024-11-11 09:53:30|25755.3|25735.3|25745.8|25725.8|25755.3|25735.3|25745.8|25725.8|3
1731318820000|2024-11-11 09:53:40|25743.5|25723.5|25743.5|25723.5|25743.5|25723.5|25743.5|25723.5|0
1731318830000|2024-11-11 09:53:50|25745.8|25725.8|25741.3|25721.3|25745.8|25725.8|25741.3|25721.3|0
1731318870000|2024-11-11 09:54:30|25743.3|25723.3|25743.3|25723.3|25743.3|25723.3|25743.3|25723.3|0
1731318900000|2024-11-11 09:55:00|||||||||1
1731318920000|2024-11-11 09:55:20|25743.8|25723.8|25765.3|25725.3|25765.6|25725.6|25743.8|25723.1|0
1731318930000|2024-11-11 09:55:30|25767.8|25727.8|25767.8|25727.8|25767.8|25727.8|25767.8|25727.8|0
1731318940000|2024-11-11 09:55:40|25767.6|25727.6|25770.1|25730.1|25770.1|25730.1|25767.6|25727.6|0
1731318960000|2024-11-11 09:56:00|25760.6|25740.6|25760.6|25740.6|25760.6|25740.6|25760.6|25740.6|0
1731318970000|2024-11-11 09:56:10|25760.8|25740.8|25763.1|25743.1|25763.1|25743.1|25760.8|25740.8|0
1731318980000|2024-11-11 09:56:20|25765.3|25745.3|25765.3|25745.3|25765.3|25745.3|25765.3|25745.3|1
1731318990000|2024-11-11 09:56:30|||||||||1
1731319020000|2024-11-11 09:57:00|25765.6|25745.6|25763.1|25743.1|25767.8|25747.8|25763.1|25743.1|5
1731319030000|2024-11-11 09:57:10|25760.6|25740.6|25760.6|25740.6|25760.6|25740.6|25760.6|25740.6|9
1731319040000|2024-11-11 09:57:20|25760.1|25740.1|25760.1|25740.1|25760.1|25740.1|25760.1|25740.1|0
1731319130000|2024-11-11 09:58:50|25753.3|25733.3|25753.1|25733.1|25753.3|25733.3|25752.8|25732.8|3
1731319150000|2024-11-11 09:59:10|25753.3|25733.3|25760.6|25740.6|25760.6|25740.6|25753.3|25733.3|6
1731319190000|2024-11-11 09:59:50|25765.6|25745.6|25763.3|25743.3|25768.1|25748.1|25763.3|25743.3|2
1731319200000|2024-11-11 10:00:00|25765.6|25745.6|25765.6|25745.6|25765.6|25745.6|25763.1|25743.1|0
1731319220000|2024-11-11 10:00:20|25765.3|25745.3|25763.1|25743.1|25765.3|25745.3|25763.1|25743.1|0
1731319230000|2024-11-11 10:00:30|25763.3|25743.3|25763.1|25743.1|25765.6|25745.6|25763.1|25743.1|0
1731319240000|2024-11-11 10:00:40|25765.6|25745.6|25765.6|25745.6|25765.6|25745.6|25765.6|25745.6|1
1731319250000|2024-11-11 10:00:50|25765.3|25745.3|25763.1|25743.1|25765.3|25745.3|25763.1|25743.1|0
1731319280000|2024-11-11 10:01:20|25760.6|25740.6|25760.6|25740.6|25760.6|25740.6|25760.6|25740.6|1
1731319290000|2024-11-11 10:01:30|25758.1|25738.1|25754.9|25734.9|25758.1|25738.1|25754.9|25734.9|5
1731319300000|2024-11-11 10:01:40|25754.6|25734.6|25754.6|25734.6|25754.6|25734.6|25754.6|25734.6|1
1731319310000|2024-11-11 10:01:50|25747.8|25727.8|25748.1|25728.1|25748.1|25728.1|25747.8|25727.8|1
1731319380000|2024-11-11 10:03:00|||||||||1
1731319410000|2024-11-11 10:03:30|||||||||1
1731319440000|2024-11-11 10:04:00|||||||||1
1731319460000|2024-11-11 10:04:20|25750.3|25730.3|25750.3|25730.3|25750.3|25730.3|25750.3|25730.3|1
1731319470000|2024-11-11 10:04:30|25750.6|25730.6|25750.6|25730.6|25750.6|25730.6|25750.6|25730.6|0
1731319500000|2024-11-11 10:05:00|25753.1|25733.1|25753.1|25733.1|25753.1|25733.1|25753.1|25733.1|0
1731319520000|2024-11-11 10:05:20|25753.5|25733.5|25755.8|25735.8|25755.8|25735.8|25753.5|25733.5|1
1731319540000|2024-11-11 10:05:40|25756|25736|25763.5|25743.5|25763.5|25743.5|25756|25736|2
1731319560000|2024-11-11 10:06:00|25763.3|25743.3|25768.1|25748.1|25768.1|25748.1|25763.3|25743.3|5
1731319580000|2024-11-11 10:06:20|||||||||1
1731319590000|2024-11-11 10:06:30|25772.8|25752.8|25793.1|25753.1|25793.1|25762.8|25772.8|25752.8|7
1731319630000|2024-11-11 10:07:10|25783.1|25763.1|25785.3|25765.3|25785.6|25765.6|25783.1|25763.1|100
1731319650000|2024-11-11 10:07:30|25783.1|25763.1|25783.1|25763.1|25783.1|25763.1|25783.1|25763.1|0
1731319670000|2024-11-11 10:07:50|25788.1|25768.1|25790.3|25770.3|25790.3|25770.3|25788.1|25768.1|2
1731319680000|2024-11-11 10:08:00|25793.5|25773.5|25798.3|25778.3|25798.3|25778.3|25793.5|25773.5|4
1731319710000|2024-11-11 10:08:30|25800.8|25780.8|25800.8|25780.8|25801|25781|25800.8|25780.8|7
1731319720000|2024-11-11 10:08:40|25800.6|25780.6|25803.1|25783.1|25803.1|25783.1|25800.6|25780.6|0
1731319740000|2024-11-11 10:09:00|25802.8|25782.8|25803.1|25783.1|25803.1|25783.1|25800.6|25780.6|1
1731319800000|2024-11-11 10:10:00|||||||||2
1731319810000|2024-11-11 10:10:10|||||||||1
1731319860000|2024-11-11 10:11:00|25805.3|25785.3|25838.1|25818.1|25838.1|25818.1|25805.3|25785.3|15
1731319870000|2024-11-11 10:11:10|||||||||3
1731319880000|2024-11-11 10:11:20|25837.8|25817.8|25830.1|25810.1|25842.6|25817.8|25830.1|25802.6|1
1731319890000|2024-11-11 10:11:30|25825.6|25805.6|25825.6|25805.6|25825.6|25805.6|25825.6|25805.6|0
1731319900000|2024-11-11 10:11:40|25825.8|25805.8|25838.5|25798.5|25838.5|25808.3|25825.8|25798.5|4
1731319910000|2024-11-11 10:11:50|25840.8|25800.8|25840.1|25820.1|25840.8|25820.1|25835.6|25800.8|4
1731319920000|2024-11-11 10:12:00|25840.3|25820.3|25838.1|25818.1|25840.3|25820.3|25838.1|25818.1|0
1731319930000|2024-11-11 10:12:10|||||||||1
1731319940000|2024-11-11 10:12:20|25843.1|25823.1|25847.8|25827.8|25847.8|25827.8|25843.1|25823.1|3
1731319960000|2024-11-11 10:12:40|25848.3|25828.3|25847.8|25827.8|25850.6|25830.6|25847.8|25827.8|0
1731319970000|2024-11-11 10:12:50|25847.1|25827.1|25838.1|25818.1|25847.1|25827.1|25838.1|25818.1|1
1731319980000|2024-11-11 10:13:00|25837.8|25817.8|25832.6|25812.6|25837.8|25817.8|25832.6|25812.6|2
1731319990000|2024-11-11 10:13:10|25830.3|25810.3|25823.1|25803.1|25830.3|25810.3|25823.1|25803.1|3
1731320000000|2024-11-11 10:13:20|25822.8|25802.8|25811|25791|25822.8|25802.8|25811|25791|1
1731320010000|2024-11-11 10:13:30|25810.8|25790.8|25810.8|25790.8|25810.8|25790.8|25810.8|25790.8|3
1731320020000|2024-11-11 10:13:40|25813.1|25793.1|25810.6|25790.6|25813.1|25793.1|25810.6|25790.6|4
1731320030000|2024-11-11 10:13:50|25807.8|25787.8|25807.8|25787.8|25807.8|25787.8|25807.8|25787.8|18
1731320040000|2024-11-11 10:14:00|||||||||1
1731320050000|2024-11-11 10:14:10|25807.6|25787.6|25795.3|25775.3|25807.6|25787.6|25795.3|25775.3|5
1731320060000|2024-11-11 10:14:20|25787.8|25767.8|25787.6|25767.6|25787.8|25767.8|25787.6|25767.6|2
1731320070000|2024-11-11 10:14:30|25785.1|25765.1|25782.4|25762.4|25785.1|25765.1|25782.4|25762.4|23
1731320080000|2024-11-11 10:14:40|25777.8|25757.8|25802.6|25762.6|25802.6|25767.1|25777.8|25757.8|7
1731320090000|2024-11-11 10:14:50|25802.1|25762.1|25789.6|25769.6|25802.1|25769.6|25789.6|25762.1|0
1731320100000|2024-11-11 10:15:00|25787.4|25767.4|25787.4|25767.4|25787.4|25767.4|25787.4|25767.4|0
1731320110000|2024-11-11 10:15:10|25790.1|25770.1|25790.1|25770.1|25790.1|25770.1|25790.1|25770.1|0
1731320120000|2024-11-11 10:15:20|25802.6|25762.6|25802.6|25762.6|25802.6|25762.6|25802.6|25762.6|2
1731320140000|2024-11-11 10:15:40|25802.8|25762.8|25802.8|25762.8|25802.8|25762.8|25802.8|25762.8|0
1731320150000|2024-11-11 10:15:50|25803.1|25763.1|25798.1|25778.1|25803.1|25778.1|25797.8|25763.1|0
1731320160000|2024-11-11 10:16:00|25800.3|25780.3|25798.1|25778.1|25800.3|25780.3|25797.8|25777.8|0
1731320170000|2024-11-11 10:16:10|25797.8|25777.8|25797.8|25777.8|25797.8|25777.8|25797.8|25777.8|0
1731320180000|2024-11-11 10:16:20|25798.1|25778.1|25802.6|25782.6|25802.6|25782.6|25798.1|25778.1|0
1731320190000|2024-11-11 10:16:30|25804.9|25784.9|25804.9|25784.9|25804.9|25784.9|25804.9|25784.9|0
1731320210000|2024-11-11 10:16:50|25805.1|25785.1|25805.1|25785.1|25805.1|25785.1|25805.1|25785.1|0
1731320220000|2024-11-11 10:17:00|25804.6|25784.6|25811.7|25771.7|25811.7|25784.6|25804.6|25771.7|4
1731320230000|2024-11-11 10:17:10|25807.1|25767.1|25807.1|25767.1|25807.1|25767.1|25807.1|25767.1|0
1731320250000|2024-11-11 10:17:30|25797.4|25777.4|25797.6|25777.6|25797.6|25777.6|25797.4|25777.4|1
1731320260000|2024-11-11 10:17:40|25795.3|25775.3|25794.9|25774.9|25795.3|25775.3|25794.9|25774.9|1
1731320270000|2024-11-11 10:17:50|25795.1|25775.1|25795.1|25775.1|25795.1|25775.1|25795.1|25775.1|0
1731320300000|2024-11-11 10:18:20|25794.9|25774.9|25820.1|25780.1|25820.1|25782.8|25792.6|25765.1|0
1731320320000|2024-11-11 10:18:40|25819.9|25779.9|25820.1|25780.1|25820.1|25780.1|25819.9|25779.9|0
1731320350000|2024-11-11 10:19:10|25810.1|25790.1|25802.4|25782.4|25810.1|25790.1|25802.4|25782.4|4
1731320360000|2024-11-11 10:19:20|25797.8|25777.8|25779.9|25759.9|25797.8|25777.8|25779.9|25759.9|12
1731320370000|2024-11-11 10:19:30|25777.6|25757.6|25777.6|25757.6|25777.6|25757.6|25777.6|25757.6|0
1731320390000|2024-11-11 10:19:50|25775.3|25755.3|25772.6|25752.6|25775.3|25755.3|25772.6|25752.6|1
1731320400000|2024-11-11 10:20:00|25774.9|25754.9|25774.9|25754.9|25774.9|25754.9|25774.9|25754.9|4
1731320410000|2024-11-11 10:20:10|25767.4|25747.4|25757.8|25737.8|25767.4|25747.4|25757.4|25737.4|7
1731320420000|2024-11-11 10:20:20|25757.4|25737.4|25757.1|25737.1|25757.4|25737.4|25757.1|25737.1|0
1731320430000|2024-11-11 10:20:30|25756.9|25736.9|25739.9|25719.9|25756.9|25736.9|25739.9|25719.9|10
1731320440000|2024-11-11 10:20:40|25739.6|25719.6|25737.4|25717.4|25741.9|25721.9|25737.4|25717.4|1
1731320450000|2024-11-11 10:20:50|25737.1|25717.1|25727.6|25707.6|25737.1|25717.1|25727.6|25707.6|1
1731320460000|2024-11-11 10:21:00|25726.9|25706.9|25722.8|25702.8|25726.9|25706.9|25722.4|25702.4|12
1731320470000|2024-11-11 10:21:10|25725.3|25705.3|25725.3|25705.3|25725.3|25705.3|25725.3|25705.3|0
1731320480000|2024-11-11 10:21:20|25727.6|25707.6|25727.6|25707.6|25727.6|25707.6|25727.6|25707.6|11
1731320490000|2024-11-11 10:21:30|25732.4|25712.4|25754.9|25714.9|25754.9|25722.4|25732.4|25712.4|1
1731320500000|2024-11-11 10:21:40|25745.6|25725.6|25770.3|25730.3|25770.3|25740.1|25745.6|25722.6|1
1731320510000|2024-11-11 10:21:50|25760.1|25740.1|25765.1|25745.1|25765.1|25745.1|25760.1|25740.1|2
1731320520000|2024-11-11 10:22:00|25765.3|25745.3|25775.3|25755.3|25775.3|25755.3|25765.3|25745.3|1
1731320530000|2024-11-11 10:22:10|25777.6|25757.6|25770.1|25750.1|25777.6|25757.6|25770.1|25750.1|1
1731320550000|2024-11-11 10:22:30|25770.3|25750.3|25772.6|25752.6|25772.6|25752.6|25770.3|25750.3|0
1731320560000|2024-11-11 10:22:40|25772.8|25752.8|25777.4|25757.4|25777.4|25757.4|25772.8|25752.8|0
1731320570000|2024-11-11 10:22:50|25787.6|25747.6|25792.1|25752.1|25792.1|25752.1|25787.6|25747.6|1
1731320580000|2024-11-11 10:23:00|25782.4|25762.4|25782.4|25762.4|25782.4|25762.4|25782.4|25762.4|0
1731320590000|2024-11-11 10:23:10|25782.6|25762.6|25785.3|25765.3|25785.3|25765.3|25782.6|25762.6|0
1731320610000|2024-11-11 10:23:30|25787.6|25767.6|25787.6|25767.6|25787.6|25767.6|25787.6|25767.6|0
1731320630000|2024-11-11 10:23:50|25789.9|25769.9|25790.3|25770.3|25790.3|25770.3|25789.9|25769.9|0
1731320640000|2024-11-11 10:24:00|25792.6|25772.6|25792.6|25772.6|25792.6|25772.6|25792.6|25772.6|0
1731320680000|2024-11-11 10:24:40|25795.1|25775.1|25797.6|25777.6|25797.6|25777.6|25795.1|25775.1|0
1731320690000|2024-11-11 10:24:50|||||||||1
1731320700000|2024-11-11 10:25:00|25797.4|25777.4|25797.4|25777.4|25797.4|25777.4|25797.4|25777.4|0
1731320710000|2024-11-11 10:25:10|25794.9|25774.9|25794.9|25774.9|25794.9|25774.9|25794.9|25774.9|0
1731320720000|2024-11-11 10:25:20|25790.1|25770.1|25787.6|25767.6|25790.1|25770.1|25787.6|25767.6|5
1731320730000|2024-11-11 10:25:30|25787.4|25767.4|25787.1|25767.1|25787.4|25767.4|25787.1|25767.1|3
1731320740000|2024-11-11 10:25:40|||||||||3
1731320750000|2024-11-11 10:25:50|25787.6|25767.6|25787.6|25767.6|25787.6|25767.6|25787.6|25767.6|0
1731320760000|2024-11-11 10:26:00|25784.9|25764.9|25784.9|25764.9|25784.9|25764.9|25784.9|25764.9|1
1731320780000|2024-11-11 10:26:20|25780.3|25760.3|25779.9|25759.9|25780.3|25760.3|25777.4|25757.4|2
1731320810000|2024-11-11 10:26:50|25777.4|25757.4|25777.4|25757.4|25777.4|25757.4|25777.4|25757.4|52
1731320820000|2024-11-11 10:27:00|25779.6|25759.6|25779.6|25759.6|25779.6|25759.6|25779.6|25759.6|1
1731320830000|2024-11-11 10:27:10|25777.1|25757.1|25777.1|25757.1|25777.1|25757.1|25777.1|25757.1|0
1731320840000|2024-11-11 10:27:20|25776.9|25756.9|25774.9|25754.9|25779.6|25759.6|25774.6|25754.6|2
1731320850000|2024-11-11 10:27:30|25774.6|25754.6|25774.6|25754.6|25774.6|25754.6|25774.6|25754.6|0
1731320860000|2024-11-11 10:27:40|25769.6|25749.6|25771.4|25751.4|25771.4|25751.4|25769.2|25749.2|3
1731320900000|2024-11-11 10:28:20|25771.7|25751.7|25769.4|25749.4|25771.7|25751.7|25769.4|25749.4|0
1731320920000|2024-11-11 10:28:40|||||||||1
1731320930000|2024-11-11 10:28:50|25769.6|25749.6|25774.2|25754.2|25784.4|25754.2|25769.6|25744.4|0
1731320940000|2024-11-11 10:29:00|25771.9|25751.9|25764.4|25744.4|25771.9|25751.9|25764.4|25744.4|2
1731320950000|2024-11-11 10:29:10|25759.6|25739.6|25757.4|25737.4|25759.6|25739.6|25757.1|25737.1|0
1731320960000|2024-11-11 10:29:20|25767.1|25727.1|25767.1|25727.1|25767.1|25727.1|25767.1|25727.1|0
1731320970000|2024-11-11 10:29:30|||||||||1
1731320990000|2024-11-11 10:29:50|25756.9|25736.9|25756.9|25736.9|25756.9|25736.9|25756.9|25736.9|0
1731321000000|2024-11-11 10:30:00|25756.7|25736.7|25756.7|25736.7|25756.7|25736.7|25756.7|25736.7|0
1731321010000|2024-11-11 10:30:10|25754.4|25734.4|25754.4|25734.4|25754.4|25734.4|25754.4|25734.4|0
1731321040000|2024-11-11 10:30:40|25752.1|25732.1|25752.1|25732.1|25752.1|25732.1|25752.1|25732.1|0
1731321060000|2024-11-11 10:31:00|25754.6|25734.6|25757.1|25737.1|25757.1|25737.1|25754.6|25734.6|0
1731321070000|2024-11-11 10:31:10|||||||||1
1731321080000|2024-11-11 10:31:20|25756.9|25736.9|25756.9|25736.9|25756.9|25736.9|25756.9|25736.9|12
1731321090000|2024-11-11 10:31:30|25752.1|25732.1|25751.7|25731.7|25752.1|25732.1|25751.7|25731.7|2
1731321100000|2024-11-11 10:31:40|25751.4|25731.4|25747.1|25727.1|25751.4|25731.4|25747.1|25727.1|0
1731321120000|2024-11-11 10:32:00|25747.4|25727.4|25749.6|25729.6|25749.6|25729.6|25747.4|25727.4|1
1731321150000|2024-11-11 10:32:30|25754.6|25734.6|25759.6|25739.6|25759.6|25739.6|25754.6|25734.6|1
1731321190000|2024-11-11 10:33:10|25757.1|25737.1|25757.1|25737.1|25757.1|25737.1|25757.1|25737.1|0
1731321200000|2024-11-11 10:33:20|25754.4|25734.4|25754.2|25734.2|25754.4|25734.4|25754.2|25734.2|0
1731321220000|2024-11-11 10:33:40|25754.4|25734.4|25751.9|25731.9|25754.4|25734.4|25751.9|25731.9|0
1731321230000|2024-11-11 10:33:50|25752.1|25732.1|25752.1|25732.1|25752.1|25732.1|25752.1|25732.1|0
1731321250000|2024-11-11 10:34:10|25751.9|25731.9|25751.9|25731.9|25751.9|25731.9|25751.9|25731.9|0
1731321260000|2024-11-11 10:34:20|25752.1|25732.1|25751.9|25731.9|25752.1|25732.1|25751.9|25731.9|0
1731321270000|2024-11-11 10:34:30|25752.1|25732.1|25752.1|25732.1|25752.1|25732.1|25752.1|25732.1|0
1731321280000|2024-11-11 10:34:40|||||||||1
1731321300000|2024-11-11 10:35:00|25754.2|25734.2|25751.9|25731.9|25754.2|25734.2|25751.9|25731.9|0
1731321310000|2024-11-11 10:35:10|||||||||1
1731321350000|2024-11-11 10:35:50|25749.4|25729.4|25746.7|25726.7|25749.4|25729.4|25746.7|25726.7|1
1731321360000|2024-11-11 10:36:00|25744.4|25724.4|25741.9|25721.9|25744.4|25724.4|25741.9|25721.9|5
1731321390000|2024-11-11 10:36:30|25736.9|25716.9|25736.9|25716.9|25736.9|25716.9|25736.9|25716.9|1
1731321400000|2024-11-11 10:36:40|25731.9|25711.9|25732.1|25712.1|25732.1|25712.1|25731.9|25711.9|1
1731321410000|2024-11-11 10:36:50|25734.6|25714.6|25737.1|25717.1|25737.1|25717.1|25734.6|25714.6|0
1731321420000|2024-11-11 10:37:00|25739.6|25719.6|25739.9|25719.9|25739.9|25719.9|25739.6|25719.6|0
1731321430000|2024-11-11 10:37:10|25739.6|25719.6|25739.4|25719.4|25742.1|25722.1|25739.4|25719.4|0
1731321440000|2024-11-11 10:37:20|25736.9|25716.9|25739.6|25719.6|25739.6|25719.6|25736.9|25716.9|0
1731321450000|2024-11-11 10:37:30|25739.4|25719.4|25739.6|25719.6|25739.6|25719.6|25739.4|25719.4|0
1731321460000|2024-11-11 10:37:40|25741.9|25721.9|25739.4|25719.4|25741.9|25721.9|25739.4|25719.4|0
1731321480000|2024-11-11 10:38:00|25739.6|25719.6|25739.4|25719.4|25741.9|25721.9|25739.4|25719.4|0
1731321490000|2024-11-11 10:38:10|25739.6|25719.6|25731.9|25711.9|25739.6|25719.6|25731.9|25711.9|2
1731321500000|2024-11-11 10:38:20|25729.4|25709.4|25724.4|25704.4|25729.4|25709.4|25724.4|25704.4|2
1731321510000|2024-11-11 10:38:30|25721.9|25701.9|25716.9|25696.9|25721.9|25701.9|25716.9|25696.9|0
1731321520000|2024-11-11 10:38:40|25714.6|25694.6|25714.6|25694.6|25714.6|25694.6|25714.6|25694.6|0
1731321530000|2024-11-11 10:38:50|25707.4|25687.4|25704.6|25684.6|25707.4|25687.4|25704.6|25684.6|0
1731321540000|2024-11-11 10:39:00|25701.9|25681.9|25696.2|25676.2|25701.9|25681.9|25696.2|25676.2|34
1731321550000|2024-11-11 10:39:10|25691.6|25671.6|25691.6|25671.6|25691.6|25671.6|25691.6|25671.6|0
1731321570000|2024-11-11 10:39:30|25694.1|25674.1|25699.1|25679.1|25706.6|25679.1|25694.1|25666.6|1
1731321580000|2024-11-11 10:39:40|25699.4|25679.4|25699.4|25679.4|25701.6|25681.6|25699.4|25679.4|2
1731321600000|2024-11-11 10:40:00|25699.1|25679.1|25694.1|25674.1|25699.1|25679.1|25694.1|25674.1|1
1731321620000|2024-11-11 10:40:20|25689.6|25669.6|25689.6|25669.6|25689.6|25669.6|25689.6|25669.6|1
1731321650000|2024-11-11 10:40:50|25689.4|25669.4|25689.4|25669.4|25689.4|25669.4|25689.4|25669.4|1
1731321660000|2024-11-11 10:41:00|25691.6|25671.6|25691.6|25671.6|25691.6|25671.6|25691.6|25671.6|0
1731321670000|2024-11-11 10:41:10|25691.4|25671.4|25678.9|25658.9|25691.4|25671.4|25678.9|25658.9|16
1731321680000|2024-11-11 10:41:20|25671.4|25651.4|25656.4|25636.4|25671.4|25651.4|25656.4|25636.4|2
1731321690000|2024-11-11 10:41:30|25656.2|25636.2|25653.9|25633.9|25656.2|25636.2|25653.9|25633.9|0
1731321700000|2024-11-11 10:41:40|25654.1|25634.1|25651.4|25631.4|25659.1|25639.1|25651.4|25631.4|5
1731321710000|2024-11-11 10:41:50|25638.9|25618.9|25634.1|25614.1|25638.9|25618.9|25634.1|25614.1|2
1731321720000|2024-11-11 10:42:00|25636.4|25616.4|25638.9|25618.9|25638.9|25618.9|25636.4|25616.4|0
1731321730000|2024-11-11 10:42:10|25639.1|25619.1|25648.9|25608.9|25648.9|25621.6|25639.1|25608.9|1
1731321740000|2024-11-11 10:42:20|25646.6|25606.6|25623.9|25603.9|25646.6|25606.6|25623.9|25603.7|1
1731321760000|2024-11-11 10:42:40|25624.1|25604.1|25624.1|25604.1|25624.1|25604.1|25623.9|25603.9|0
1731321770000|2024-11-11 10:42:50|25623.9|25603.9|25619.4|25599.4|25623.9|25603.9|25619.4|25599.4|0
1731321780000|2024-11-11 10:43:00|25621.6|25601.6|25619.4|25599.4|25621.6|25601.6|25619.4|25599.4|1
1731321790000|2024-11-11 10:43:10|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|0
1731321800000|2024-11-11 10:43:20|25616.6|25596.6|25616.6|25596.6|25616.6|25596.6|25616.6|25596.6|2
1731321810000|2024-11-11 10:43:30|25616.4|25596.4|25616.4|25596.4|25616.4|25596.4|25616.4|25596.4|1
1731321820000|2024-11-11 10:43:40|25614.4|25594.4|25611.9|25591.9|25616.6|25596.6|25611.9|25591.9|0
1731321840000|2024-11-11 10:44:00|25604.4|25584.4|25606.4|25586.4|25606.4|25586.4|25604.4|25584.4|21
1731321850000|2024-11-11 10:44:10|25619.4|25579.4|25619.4|25579.4|25619.4|25579.4|25619.4|25579.4|1
1731321870000|2024-11-11 10:44:30|25609.6|25589.6|25609.6|25589.6|25609.6|25589.6|25609.6|25589.6|0
1731321880000|2024-11-11 10:44:40|25609.9|25589.9|25616.6|25596.6|25616.6|25596.6|25609.9|25589.9|1
1731321890000|2024-11-11 10:44:50|25619.1|25599.1|25631.6|25591.6|25631.6|25599.1|25619.1|25591.6|0
1731321900000|2024-11-11 10:45:00|25621.4|25601.4|25621.4|25601.4|25629.4|25601.4|25619.1|25589.4|0
1731321910000|2024-11-11 10:45:10|25619.1|25599.1|25631.6|25591.6|25631.6|25599.1|25619.1|25591.6|0
1731321920000|2024-11-11 10:45:20|25621.4|25601.4|25619.1|25599.1|25621.4|25601.4|25614.1|25594.1|0
1731321950000|2024-11-11 10:45:50|25618.4|25598.4|25611.6|25591.6|25618.4|25598.4|25611.6|25591.6|0
1731321960000|2024-11-11 10:46:00|25606.9|25586.9|25606.9|25586.9|25606.9|25586.9|25606.9|25586.9|2
1731321970000|2024-11-11 10:46:10|25601.9|25581.9|25577.8|25557.8|25601.9|25581.9|25577.8|25557.8|10
1731321980000|2024-11-11 10:46:20|25573.3|25553.3|25573.3|25553.3|25573.3|25553.3|25573.3|25553.3|0
1731321990000|2024-11-11 10:46:30|25575.8|25555.8|25588.9|25568.9|25588.9|25568.9|25575.8|25555.8|4
1731322000000|2024-11-11 10:46:40|25599.4|25559.4|25589.1|25569.1|25599.4|25569.1|25589.1|25559.4|0
1731322010000|2024-11-11 10:46:50|25586.9|25566.9|25591.4|25571.4|25591.4|25571.4|25586.9|25566.9|1
1731322020000|2024-11-11 10:47:00|25591.9|25571.9|25596.9|25576.9|25596.9|25576.9|25591.9|25571.9|5
1731322030000|2024-11-11 10:47:10|25599.1|25579.1|25632.1|25612.1|25641.6|25612.1|25599.1|25579.1|14
1731322040000|2024-11-11 10:47:20|25643.9|25603.9|25637.1|25597.1|25643.9|25603.9|25637.1|25597.1|1
1731322050000|2024-11-11 10:47:30|25627.4|25607.4|25627.4|25607.4|25627.4|25607.4|25627.4|25607.4|0
1731322060000|2024-11-11 10:47:40|25637.1|25597.1|25637.1|25597.1|25637.1|25597.1|25637.1|25597.1|0
1731322070000|2024-11-11 10:47:50|25627.4|25607.4|25627.4|25607.4|25627.4|25607.4|25627.4|25607.4|0
1731322080000|2024-11-11 10:48:00|25629.6|25609.6|25637.1|25617.1|25637.1|25617.1|25629.6|25609.6|0
1731322100000|2024-11-11 10:48:20|25637.4|25617.4|25637.4|25617.4|25637.4|25617.4|25637.4|25617.4|1
1731322110000|2024-11-11 10:48:30|25639.6|25619.6|25637.1|25617.1|25639.6|25619.6|25637.1|25617.1|0
1731322130000|2024-11-11 10:48:50|25641.9|25621.9|25641.9|25621.9|25641.9|25621.9|25641.9|25621.9|1
1731322150000|2024-11-11 10:49:10|25642.1|25622.1|25644.4|25624.4|25644.4|25624.4|25642.1|25622.1|0
1731322170000|2024-11-11 10:49:30|||||||||1
1731322200000|2024-11-11 10:50:00|25647.1|25627.1|25649.6|25629.6|25649.6|25629.6|25647.1|25627.1|0
1731322210000|2024-11-11 10:50:10|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|25652.1|25632.1|0
1731322220000|2024-11-11 10:50:20|25659.6|25639.6|25659.9|25639.9|25659.9|25639.9|25659.6|25639.6|2
1731322230000|2024-11-11 10:50:30|25657.6|25637.6|25654.6|25634.6|25659.6|25639.6|25652.4|25632.4|1
1731322250000|2024-11-11 10:50:50|25659.6|25639.6|25659.6|25639.6|25659.6|25639.6|25659.6|25639.6|12
1731322270000|2024-11-11 10:51:10|25669.4|25629.4|25664.6|25644.6|25669.4|25644.6|25664.6|25629.4|4
1731322290000|2024-11-11 10:51:30|25664.9|25644.9|25667.1|25647.1|25667.1|25647.1|25664.9|25644.9|0
1731322320000|2024-11-11 10:52:00|25669.4|25649.4|25669.4|25649.4|25669.4|25649.4|25669.4|25649.4|0
1731322350000|2024-11-11 10:52:30|25667.1|25647.1|25666.9|25646.9|25667.1|25647.1|25666.9|25646.9|0
1731322380000|2024-11-11 10:53:00|25667.1|25647.1|25664.4|25644.4|25667.1|25647.1|25664.4|25644.4|0
1731322390000|2024-11-11 10:53:10|25656.9|25636.9|25649.6|25629.6|25656.9|25636.9|25649.6|25629.6|1
1731322400000|2024-11-11 10:53:20|25646.9|25626.9|25649.1|25629.1|25649.1|25629.1|25646.9|25626.9|4
1731322420000|2024-11-11 10:53:40|25646.6|25626.6|25646.6|25626.6|25646.6|25626.6|25646.6|25626.6|0
1731322430000|2024-11-11 10:53:50|25646.9|25626.9|25647.1|25627.1|25647.1|25627.1|25646.9|25626.9|0
1731322440000|2024-11-11 10:54:00|25649.4|25629.4|25649.4|25629.4|25649.4|25629.4|25649.4|25629.4|1
1731322450000|2024-11-11 10:54:10|25648.9|25628.9|25644.4|25624.4|25648.9|25628.9|25644.4|25624.4|0
1731322460000|2024-11-11 10:54:20|25646.9|25626.9|25646.9|25626.9|25646.9|25626.9|25646.9|25626.9|0
1731322470000|2024-11-11 10:54:30|25656.6|25616.6|25656.6|25616.6|25656.6|25616.6|25656.6|25616.6|0
1731322480000|2024-11-11 10:54:40|25646.9|25626.9|25646.9|25626.9|25646.9|25626.9|25646.9|25626.9|0
1731322490000|2024-11-11 10:54:50|25651.4|25631.4|25636.9|25616.9|25653.7|25633.7|25636.9|25616.9|4
1731322500000|2024-11-11 10:55:00|25646.4|25606.4|25626.9|25606.9|25646.4|25606.9|25624.6|25594.4|4
1731322510000|2024-11-11 10:55:10|25624.6|25604.6|25634.4|25594.4|25634.4|25604.6|25624.6|25594.4|0
1731322520000|2024-11-11 10:55:20|25624.6|25604.6|25624.1|25604.1|25636.6|25604.6|25624.1|25596.6|0
1731322530000|2024-11-11 10:55:30|25621.9|25601.9|25631.6|25591.6|25631.6|25601.9|25621.9|25591.6|3
1731322540000|2024-11-11 10:55:40|25631.4|25591.4|25629.4|25589.4|25631.4|25591.4|25629.4|25589.4|0
1731322550000|2024-11-11 10:55:50|25631.6|25591.6|25631.6|25591.6|25631.6|25591.6|25631.6|25591.6|0
1731322570000|2024-11-11 10:56:10|25621.9|25601.9|25621.9|25601.9|25621.9|25601.9|25621.9|25601.9|0
1731322630000|2024-11-11 10:57:10|25632.1|25592.1|25624.6|25604.6|25632.1|25604.6|25622.4|25592.1|0
1731322650000|2024-11-11 10:57:30|25622.1|25602.1|25622.1|25602.1|25622.1|25602.1|25622.1|25602.1|0
1731322660000|2024-11-11 10:57:40|25617.4|25597.4|25627.1|25587.1|25627.1|25597.4|25617.4|25587.1|1
1731322680000|2024-11-11 10:58:00|25631.6|25591.6|25626.6|25586.6|25631.6|25591.6|25626.6|25586.6|0
1731322700000|2024-11-11 10:58:20|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|0
1731322710000|2024-11-11 10:58:30|25626.6|25586.6|25614.1|25594.1|25626.6|25594.1|25614.1|25586.6|0
1731322720000|2024-11-11 10:58:40|25624.4|25584.4|25614.6|25594.6|25624.4|25594.6|25614.6|25584.4|0
1731322750000|2024-11-11 10:59:10|||||||||1
1731322780000|2024-11-11 10:59:40|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|25616.9|25596.9|0
1731322790000|2024-11-11 10:59:50|25617.1|25597.1|25616.9|25596.9|25617.1|25597.1|25616.9|25596.9|0
1731322800000|2024-11-11 11:00:00|25614.1|25594.1|25614.1|25594.1|25614.1|25594.1|25614.1|25594.1|0
1731322860000|2024-11-11 11:01:00|25613.9|25593.9|25604.4|25584.4|25613.9|25593.9|25604.4|25584.4|2
1731322870000|2024-11-11 11:01:10|25599.9|25579.9|25579.9|25559.9|25599.9|25579.9|25579.9|25559.9|2
1731322890000|2024-11-11 11:01:30|25577.6|25557.6|25577.1|25557.1|25577.6|25557.6|25577.1|25557.1|1
1731322900000|2024-11-11 11:01:40|25580.1|25560.1|25592.4|25572.4|25592.4|25572.4|25580.1|25560.1|0
1731322920000|2024-11-11 11:02:00|25592.8|25572.8|25606.9|25586.9|25607.4|25587.4|25592.8|25572.8|0
1731322930000|2024-11-11 11:02:10|25617.1|25577.1|25609.6|25589.6|25617.1|25589.6|25609.6|25577.1|0
1731322960000|2024-11-11 11:02:40|25619.4|25579.4|25609.6|25589.6|25619.4|25589.6|25609.6|25579.4|0
1731322980000|2024-11-11 11:03:00|25614.4|25594.4|25614.6|25594.6|25614.6|25594.6|25614.4|25594.4|0
1731322990000|2024-11-11 11:03:10|25612.1|25592.1|25612.1|25592.1|25612.1|25592.1|25612.1|25592.1|0
1731323000000|2024-11-11 11:03:20|25611.9|25591.9|25604.4|25584.4|25611.9|25591.9|25604.4|25584.4|0
1731323020000|2024-11-11 11:03:40|25603.7|25583.7|25599.1|25579.1|25603.7|25583.7|25599.1|25579.1|0
1731323030000|2024-11-11 11:03:50|25598.9|25578.9|25596.6|25576.6|25598.9|25578.9|25596.6|25576.6|0
1731323090000|2024-11-11 11:04:50|25591.9|25571.9|25591.9|25571.9|25591.9|25571.9|25591.9|25571.9|0
1731323110000|2024-11-11 11:05:10|25589.6|25569.6|25589.8|25569.8|25589.8|25569.8|25589.6|25569.6|0
1731323130000|2024-11-11 11:05:30|25589.4|25569.4|25592.1|25572.1|25592.1|25572.1|25589.4|25569.4|0
1731323150000|2024-11-11 11:05:50|25602.6|25562.6|25636.6|25576.6|25636.6|25588.9|25602.6|25562.6|0
1731323160000|2024-11-11 11:06:00|25631.6|25591.6|25631.6|25591.6|25631.6|25591.6|25631.6|25591.6|0
1731323170000|2024-11-11 11:06:10|25621.4|25601.4|25609.8|25589.8|25621.4|25601.4|25609.8|25589.8|2
1731323180000|2024-11-11 11:06:20|25609.6|25589.6|25614.8|25594.8|25614.8|25594.8|25609.6|25589.6|0
1731323240000|2024-11-11 11:07:20|25619.6|25599.6|25619.6|25599.6|25619.6|25599.6|25619.6|25599.6|1
1731323250000|2024-11-11 11:07:30|25620.1|25600.1|25620.1|25600.1|25620.1|25600.1|25620.1|25600.1|2
1731323260000|2024-11-11 11:07:40|25627.3|25607.3|25636.6|25616.6|25636.6|25616.6|25627.3|25607.3|0
1731323270000|2024-11-11 11:07:50|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|0
1731323280000|2024-11-11 11:08:00|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|0
1731323290000|2024-11-11 11:08:10|25629.6|25609.6|25639.4|25599.4|25639.4|25609.6|25629.6|25599.4|0
1731323300000|2024-11-11 11:08:20|25637.1|25597.1|25637.1|25597.1|25637.1|25597.1|25637.1|25597.1|0
1731323320000|2024-11-11 11:08:40|25634.8|25594.8|25634.8|25594.8|25634.8|25594.8|25634.8|25594.8|0
1731323340000|2024-11-11 11:09:00|25634.6|25594.6|25632.6|25592.6|25634.6|25594.6|25632.3|25592.3|0
1731323350000|2024-11-11 11:09:10|25632.3|25592.3|25632.3|25592.3|25632.3|25592.3|25632.3|25592.3|0
1731323360000|2024-11-11 11:09:20|25632.6|25592.6|25624.6|25604.6|25632.6|25604.6|25624.6|25592.6|0
1731323400000|2024-11-11 11:10:00|25622.3|25602.3|25627.3|25607.3|25627.3|25607.3|25622.3|25602.3|2
1731323460000|2024-11-11 11:11:00|25629.8|25609.8|25624.6|25604.6|25629.8|25609.8|25624.6|25604.6|1
1731323470000|2024-11-11 11:11:10|25634.8|25594.8|25624.4|25604.4|25634.8|25604.4|25624.4|25594.8|0
1731323490000|2024-11-11 11:11:30|25622.1|25602.1|25622.1|25602.1|25622.1|25602.1|25622.1|25602.1|0
1731323500000|2024-11-11 11:11:40|25624.4|25604.4|25621.9|25601.9|25624.4|25604.4|25621.9|25601.9|0
1731323530000|2024-11-11 11:12:10|25622.1|25602.1|25621.9|25601.9|25624.4|25604.4|25621.9|25601.9|0
1731323540000|2024-11-11 11:12:20|25622.1|25602.1|25624.4|25604.4|25624.4|25604.4|25622.1|25602.1|0
1731323550000|2024-11-11 11:12:30|25622.1|25602.1|25622.1|25602.1|25622.1|25602.1|25622.1|25602.1|0
1731323570000|2024-11-11 11:12:50|25619.4|25599.4|25638.2|25578.2|25638.4|25599.4|25619.4|25578.2|1
1731323600000|2024-11-11 11:13:20|25627.5|25587.5|25599.4|25579.4|25627.5|25588.2|25599.4|25579.4|0
1731323610000|2024-11-11 11:13:30|25598.9|25578.9|25594.4|25574.4|25598.9|25578.9|25594.4|25574.4|0
1731323630000|2024-11-11 11:13:50|25594.6|25574.6|25596.9|25576.9|25596.9|25576.9|25594.6|25574.6|0
1731323650000|2024-11-11 11:14:10|25599.4|25579.4|25599.4|25579.4|25599.4|25579.4|25599.4|25579.4|0
1731323660000|2024-11-11 11:14:20|25596.9|25576.9|25596.6|25576.6|25596.9|25576.9|25596.6|25576.6|5
1731323690000|2024-11-11 11:14:50|25599.1|25579.1|25599.1|25579.1|25599.1|25579.1|25599.1|25579.1|0
1731323710000|2024-11-11 11:15:10|||||||||1
1731323750000|2024-11-11 11:15:50|25594.4|25574.4|25594.4|25574.4|25594.4|25574.4|25594.4|25574.4|0
1731323760000|2024-11-11 11:16:00|25592.1|25572.1|25592.1|25572.1|25592.1|25572.1|25592.1|25572.1|0
1731323770000|2024-11-11 11:16:10|25589.1|25569.1|25589.4|25569.4|25589.4|25569.4|25589.1|25569.1|0
1731323800000|2024-11-11 11:16:40|25589.6|25569.6|25595.1|25575.1|25595.1|25575.1|25589.6|25569.6|3
1731323810000|2024-11-11 11:16:50|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|0
1731323820000|2024-11-11 11:17:00|25595.3|25575.3|25597.6|25577.6|25597.6|25577.6|25595.3|25575.3|0
1731323830000|2024-11-11 11:17:10|25602.1|25582.1|25602.1|25582.1|25602.1|25582.1|25602.1|25582.1|0
1731323840000|2024-11-11 11:17:20|25602.6|25582.6|25619.4|25599.4|25628.9|25599.4|25602.6|25582.6|2
1731323850000|2024-11-11 11:17:30|25617.1|25597.1|25617.1|25597.1|25617.1|25597.1|25617.1|25597.1|0
1731323860000|2024-11-11 11:17:40|25614.4|25594.4|25614.4|25594.4|25614.4|25594.4|25614.4|25594.4|0
1731323870000|2024-11-11 11:17:50|25613.7|25593.7|25613.7|25593.7|25613.7|25593.7|25613.7|25593.7|1
1731323890000|2024-11-11 11:18:10|25608.9|25588.9|25608.7|25588.7|25608.9|25588.9|25608.7|25588.7|0
1731323900000|2024-11-11 11:18:20|25609.1|25589.1|25602.1|25582.1|25609.1|25589.1|25602.1|25582.1|0
1731323930000|2024-11-11 11:18:50|25604.4|25584.4|25604.4|25584.4|25604.4|25584.4|25604.4|25584.4|0
1731323940000|2024-11-11 11:19:00|25606.9|25586.9|25606.9|25586.9|25606.9|25586.9|25606.9|25586.9|0
1731323970000|2024-11-11 11:19:30|25606.6|25586.6|25604.4|25584.4|25606.6|25586.6|25604.4|25584.4|0
1731323990000|2024-11-11 11:19:50|25606.9|25586.9|25606.9|25586.9|25606.9|25586.9|25606.9|25586.9|0
1731324000000|2024-11-11 11:20:00|25606.6|25586.6|25616.9|25596.9|25616.9|25596.9|25604.4|25584.4|0
1731324010000|2024-11-11 11:20:10|25629.4|25589.4|25627.1|25587.1|25629.4|25589.4|25627.1|25587.1|0
1731324020000|2024-11-11 11:20:20|25617.3|25597.3|25617.3|25597.3|25617.3|25597.3|25617.3|25597.3|0
1731324030000|2024-11-11 11:20:30|25619.6|25599.6|25619.6|25599.6|25619.6|25599.6|25619.6|25599.6|0
1731324070000|2024-11-11 11:21:10|25619.8|25599.8|25619.6|25599.6|25619.8|25599.8|25619.6|25599.6|0
1731324080000|2024-11-11 11:21:20|25619.8|25599.8|25619.6|25599.6|25619.8|25599.8|25619.6|25599.6|0
1731324090000|2024-11-11 11:21:30|25622.1|25602.1|25622.1|25602.1|25622.1|25602.1|25622.1|25602.1|0
1731324100000|2024-11-11 11:21:40|25624.6|25604.6|25627.1|25607.1|25627.1|25607.1|25624.6|25604.6|2
1731324130000|2024-11-11 11:22:10|25629.6|25609.6|25637.1|25617.1|25637.3|25617.3|25629.6|25609.6|3
1731324150000|2024-11-11 11:22:30|25637.3|25617.3|25637.3|25617.3|25637.3|25617.3|25637.3|25617.3|0
1731324160000|2024-11-11 11:22:40|25637.1|25617.1|25637.1|25617.1|25637.1|25617.1|25637.1|25617.1|0
1731324170000|2024-11-11 11:22:50|25634.6|25614.6|25634.6|25614.6|25634.6|25614.6|25634.6|25614.6|3
1731324180000|2024-11-11 11:23:00|25634.4|25614.4|25630.1|25610.1|25634.4|25614.4|25629.8|25609.8|0
1731324190000|2024-11-11 11:23:10|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|25632.3|25612.3|0
1731324200000|2024-11-11 11:23:20|25632.1|25612.1|25632.1|25612.1|25632.1|25612.1|25632.1|25612.1|0
1731324220000|2024-11-11 11:23:40|25629.4|25609.4|25629.4|25609.4|25629.4|25609.4|25629.4|25609.4|1
1731324240000|2024-11-11 11:24:00|25627.1|25607.1|25619.4|25599.4|25631.6|25607.1|25619.4|25591.6|1
1731324270000|2024-11-11 11:24:30|25621.9|25601.9|25621.9|25601.9|25621.9|25601.9|25621.9|25601.9|1
1731324280000|2024-11-11 11:24:40|||||||||1
1731324300000|2024-11-11 11:25:00|||||||||1
1731324310000|2024-11-11 11:25:10|25621.6|25601.6|25619.4|25599.4|25621.6|25601.6|25619.4|25599.4|0
1731324340000|2024-11-11 11:25:40|25619.1|25599.1|25619.1|25599.1|25619.1|25599.1|25619.1|25599.1|0
1731324350000|2024-11-11 11:25:50|||||||||1
1731324370000|2024-11-11 11:26:10|25616.9|25596.9|25617.1|25597.1|25617.1|25597.1|25616.9|25596.9|2
1731324410000|2024-11-11 11:26:50|25616.6|25596.6|25614.4|25594.4|25616.6|25596.6|25614.4|25594.4|0
1731324420000|2024-11-11 11:27:00|25614.1|25594.1|25612.1|25592.1|25614.1|25594.1|25611.9|25591.9|2
1731324430000|2024-11-11 11:27:10|25609.8|25589.8|25609.8|25589.8|25609.8|25589.8|25609.8|25589.8|0
1731324440000|2024-11-11 11:27:20|25614.4|25594.4|25614.4|25594.4|25614.4|25594.4|25614.4|25594.4|1
1731324450000|2024-11-11 11:27:30|||||||||1
1731324480000|2024-11-11 11:28:00|25609.8|25589.8|25609.8|25589.8|25609.8|25589.8|25609.8|25589.8|0
1731324490000|2024-11-11 11:28:10|25614.4|25594.4|25609.6|25589.6|25614.4|25594.4|25609.6|25589.6|0
1731324500000|2024-11-11 11:28:20|25609.8|25589.8|25614.4|25594.4|25614.4|25594.4|25609.8|25589.8|0
1731324510000|2024-11-11 11:28:30|25614.8|25594.8|25632.1|25592.1|25632.1|25601.9|25614.4|25592.1|1
1731324520000|2024-11-11 11:28:40|25624.1|25604.1|25621.9|25601.9|25624.1|25604.1|25621.9|25601.9|0
1731324530000|2024-11-11 11:28:50|25619.6|25599.6|25619.6|25599.6|25619.6|25599.6|25619.6|25599.6|0
1731324540000|2024-11-11 11:29:00|25624.4|25604.4|25624.4|25604.4|25624.4|25604.4|25624.4|25604.4|1
1731324550000|2024-11-11 11:29:10|25624.6|25604.6|25629.4|25609.4|25629.4|25609.4|25624.6|25604.6|0
1731324560000|2024-11-11 11:29:20|25629.8|25609.8|25629.8|25609.8|25629.8|25609.8|25629.8|25609.8|1
1731324570000|2024-11-11 11:29:30|25632.1|25612.1|25632.1|25612.1|25632.1|25612.1|25632.1|25612.1|0
1731324600000|2024-11-11 11:30:00|25632.3|25612.3|25634.6|25614.6|25634.6|25614.6|25632.3|25612.3|1
1731324610000|2024-11-11 11:30:10|25634.8|25614.8|25638.3|25618.3|25638.3|25618.3|25634.8|25614.8|1
1731324620000|2024-11-11 11:30:20|25649.8|25629.8|25654.6|25634.6|25654.6|25634.6|25649.8|25629.8|0
1731324660000|2024-11-11 11:31:00|25654.8|25634.8|25654.8|25634.8|25654.8|25634.8|25654.8|25634.8|0
1731324670000|2024-11-11 11:31:10|25657.1|25637.1|25664.4|25644.4|25664.4|25644.4|25657.1|25637.1|1
1731324700000|2024-11-11 11:31:40|25662.1|25642.1|25667.1|25647.1|25667.1|25647.1|25662.1|25642.1|6
1731324750000|2024-11-11 11:32:30|||||||||1
1731324770000|2024-11-11 11:32:50|25667.3|25647.3|25667.1|25647.1|25667.3|25647.3|25667.1|25647.1|0
1731324780000|2024-11-11 11:33:00|25666.9|25646.9|25666.9|25646.9|25666.9|25646.9|25666.9|25646.9|0
1731324790000|2024-11-11 11:33:10|25667.3|25647.3|25671.9|25651.9|25671.9|25651.9|25667.3|25647.3|1
1731324800000|2024-11-11 11:33:20|25669.4|25649.4|25669.4|25649.4|25669.4|25649.4|25669.4|25649.4|0
1731324840000|2024-11-11 11:34:00|25666.9|25646.9|25659.1|25639.1|25676.2|25646.9|25659.1|25631.6|4
1731324850000|2024-11-11 11:34:10|25659.4|25639.4|25659.1|25639.1|25659.4|25639.4|25659.1|25639.1|0
1731324870000|2024-11-11 11:34:30|25659.4|25639.4|25658.9|25638.9|25659.4|25639.4|25658.9|25638.9|0
1731324960000|2024-11-11 11:36:00|25659.1|25639.1|25661.4|25641.4|25661.4|25641.4|25659.1|25639.1|0
1731324970000|2024-11-11 11:36:10|25659.1|25639.1|25659.1|25639.1|25659.1|25639.1|25659.1|25639.1|0
1731324990000|2024-11-11 11:36:30|25661.4|25641.4|25656.6|25636.6|25661.4|25641.4|25656.6|25636.6|12
1731325030000|2024-11-11 11:37:10|25654.4|25634.4|25651.6|25631.6|25654.4|25634.4|25651.6|25631.6|0
1731325060000|2024-11-11 11:37:40|25648.7|25628.7|25646.6|25606.6|25648.7|25628.7|25636.2|25604.4|0
1731325100000|2024-11-11 11:38:20|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|25636.9|25616.9|0
1731325110000|2024-11-11 11:38:30|25637.1|25617.1|25641.9|25621.9|25641.9|25621.9|25637.1|25617.1|0
1731325120000|2024-11-11 11:38:40|25644.1|25624.1|25644.1|25624.1|25644.1|25624.1|25644.1|25624.1|0
1731325140000|2024-11-11 11:39:00|25644.4|25624.4|25651.6|25631.6|25651.6|25631.6|25644.4|25624.4|0
1731325200000|2024-11-11 11:40:00|25656.4|25636.4|25656.4|25636.4|25656.4|25636.4|25656.4|25636.4|0
1731325210000|2024-11-11 11:40:10|25656.6|25636.6|25658.9|25638.9|25658.9|25638.9|25656.6|25636.6|0
1731325220000|2024-11-11 11:40:20|||||||||2
1731325240000|2024-11-11 11:40:40|25653.9|25633.9|25641.2|25621.2|25653.9|25633.9|25641.2|25621.2|2
1731325250000|2024-11-11 11:40:50|25641.4|25621.4|25639.4|25619.4|25648.9|25621.4|25636.4|25608.9|1
1731325280000|2024-11-11 11:41:20|25643.9|25623.9|25648.9|25628.9|25648.9|25628.9|25643.9|25623.9|0
1731325290000|2024-11-11 11:41:30|25649.1|25629.1|25653.9|25633.9|25653.9|25633.9|25649.1|25629.1|1
1731325300000|2024-11-11 11:41:40|25656.2|25636.2|25656.4|25636.4|25656.4|25636.4|25656.2|25636.2|0
1731325330000|2024-11-11 11:42:10|25656.9|25636.9|25656.9|25636.9|25656.9|25636.9|25656.9|25636.9|0
1731325360000|2024-11-11 11:42:40|25666.6|25626.6|25656.6|25636.6|25666.6|25636.6|25656.4|25626.6|0
1731325380000|2024-11-11 11:43:00|25656.9|25636.9|25656.9|25636.9|25656.9|25636.9|25656.9|25636.9|0
1731325390000|2024-11-11 11:43:10|25659.1|25639.1|25659.1|25639.1|25659.1|25639.1|25659.1|25639.1|0
1731325400000|2024-11-11 11:43:20|25661.4|25641.4|25661.4|25641.4|25661.4|25641.4|25661.4|25641.4|0
1731325410000|2024-11-11 11:43:30|25659.1|25639.1|25659.1|25639.1|25659.1|25639.1|25659.1|25639.1|0
1731325440000|2024-11-11 11:44:00|25661.6|25641.6|25661.6|25641.6|25661.6|25641.6|25661.6|25641.6|1
1731325470000|2024-11-11 11:44:30|25663.9|25643.9|25663.9|25643.9|25663.9|25643.9|25663.9|25643.9|0
1731325480000|2024-11-11 11:44:40|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|1
1731325540000|2024-11-11 11:45:40|25666.9|25646.9|25669.1|25649.1|25669.1|25649.1|25666.9|25646.9|1
1731325560000|2024-11-11 11:46:00|25671.4|25651.4|25673.9|25653.9|25673.9|25653.9|25671.4|25651.4|0
1731325580000|2024-11-11 11:46:20|25686.6|25666.6|25686.2|25666.2|25686.6|25666.6|25686.2|25666.2|17
1731325600000|2024-11-11 11:46:40|25683.4|25663.4|25683.4|25663.4|25683.4|25663.4|25683.4|25663.4|0
1731325630000|2024-11-11 11:47:10|25683.2|25663.2|25673.9|25653.9|25683.2|25663.2|25673.9|25653.9|2
1731325650000|2024-11-11 11:47:30|25673.7|25653.7|25673.4|25653.4|25673.7|25653.7|25673.4|25653.4|0
1731325680000|2024-11-11 11:48:00|25673.9|25653.9|25673.9|25653.9|25673.9|25653.9|25673.9|25653.9|0
1731325690000|2024-11-11 11:48:10|25673.7|25653.7|25673.9|25653.9|25673.9|25653.9|25671.4|25651.4|1
1731325700000|2024-11-11 11:48:20|25674.6|25654.6|25674.8|25654.8|25674.8|25654.8|25674.6|25654.6|4
1731325710000|2024-11-11 11:48:30|25679.8|25659.8|25699.4|25679.4|25699.4|25679.4|25679.8|25659.8|27
1731325720000|2024-11-11 11:48:40|25696.9|25676.9|25696.9|25676.9|25696.9|25676.9|25696.9|25676.9|0
1731325760000|2024-11-11 11:49:20|25696.6|25676.6|25696.6|25676.6|25696.6|25676.6|25696.6|25676.6|0
1731325770000|2024-11-11 11:49:30|25694.1|25674.1|25694.1|25674.1|25694.1|25674.1|25694.1|25674.1|1
1731325810000|2024-11-11 11:50:10|25693.7|25673.7|25686.4|25666.4|25693.7|25673.7|25686.4|25666.4|2
1731325840000|2024-11-11 11:50:40|25688.9|25668.9|25688.9|25668.9|25688.9|25668.9|25688.9|25668.9|1
1731325850000|2024-11-11 11:50:50|25686.4|25666.4|25678.9|25658.9|25686.4|25666.4|25678.9|25658.9|3
1731325860000|2024-11-11 11:51:00|25673.9|25653.9|25676.4|25656.4|25676.4|25656.4|25673.9|25653.9|0
1731325870000|2024-11-11 11:51:10|25676.6|25656.6|25678.9|25658.9|25678.9|25658.9|25676.6|25656.6|0
1731325930000|2024-11-11 11:52:10|25679.1|25659.1|25679.1|25659.1|25679.1|25659.1|25679.1|25659.1|0
1731325960000|2024-11-11 11:52:40|25676.4|25656.4|25671.4|25651.4|25676.4|25656.4|25671.4|25651.4|0
1731325970000|2024-11-11 11:52:50|25675.7|25635.7|25658.7|25638.7|25675.7|25638.7|25658.7|25635.7|4
1731325980000|2024-11-11 11:53:00|25658.4|25638.4|25653.9|25633.9|25658.4|25638.4|25653.9|25633.9|0
1731326000000|2024-11-11 11:53:20|25654.1|25634.1|25659.4|25639.4|25659.4|25639.4|25654.1|25634.1|1
1731326010000|2024-11-11 11:53:30|25661.6|25641.6|25666.4|25646.4|25666.4|25646.4|25661.6|25641.6|0
1731326020000|2024-11-11 11:53:40|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|0
1731326030000|2024-11-11 11:53:50|25668.9|25648.9|25668.9|25648.9|25668.9|25648.9|25668.9|25648.9|0
1731326100000|2024-11-11 11:55:00|25666.6|25646.6|25671.4|25651.4|25671.4|25651.4|25666.6|25646.6|0
1731326110000|2024-11-11 11:55:10|25671.2|25651.2|25668.9|25648.9|25671.2|25651.2|25668.9|25648.9|2
1731326130000|2024-11-11 11:55:30|25671.4|25651.4|25671.4|25651.4|25671.4|25651.4|25671.4|25651.4|0
1731326140000|2024-11-11 11:55:40|25671.2|25651.2|25671.4|25651.4|25671.4|25651.4|25668.9|25648.9|0
1731326160000|2024-11-11 11:56:00|25671.6|25651.6|25673.9|25653.9|25673.9|25653.9|25669.1|25649.1|0
1731326170000|2024-11-11 11:56:10|25671.4|25651.4|25671.4|25651.4|25671.4|25651.4|25671.4|25651.4|0
1731326180000|2024-11-11 11:56:20|25673.9|25653.9|25669.4|25649.4|25673.9|25653.9|25669.4|25649.4|8
1731326190000|2024-11-11 11:56:30|25669.6|25649.6|25674.1|25654.1|25674.1|25654.1|25669.6|25649.6|0
1731326200000|2024-11-11 11:56:40|25671.9|25651.9|25673.9|25653.9|25674.1|25654.1|25671.9|25651.9|3
1731326220000|2024-11-11 11:57:00|25671.6|25651.6|25671.6|25651.6|25671.6|25651.6|25671.6|25651.6|0
1731326250000|2024-11-11 11:57:30|||||||||3
1731326270000|2024-11-11 11:57:50|||||||||2
1731326280000|2024-11-11 11:58:00|25669.4|25649.4|25669.4|25649.4|25669.4|25649.4|25669.4|25649.4|0
1731326290000|2024-11-11 11:58:10|25671.9|25651.9|25669.4|25649.4|25671.9|25651.9|25669.4|25649.4|0
1731326300000|2024-11-11 11:58:20|25671.9|25651.9|25671.9|25651.9|25671.9|25651.9|25671.9|25651.9|0
1731326310000|2024-11-11 11:58:30|25671.6|25651.6|25671.9|25651.9|25671.9|25651.9|25671.6|25651.6|1
1731326340000|2024-11-11 11:59:00|25671.6|25651.6|25671.6|25651.6|25671.6|25651.6|25671.6|25651.6|0
1731326370000|2024-11-11 11:59:30|25672.1|25652.1|25694.4|25654.4|25694.4|25664.1|25672.1|25652.1|0
1731326390000|2024-11-11 11:59:50|25684.1|25664.1|25684.1|25664.1|25684.1|25664.1|25684.1|25664.1|0
1731326400000|2024-11-11 12:00:00|25684.6|25664.6|25689.1|25669.1|25689.1|25669.1|25684.6|25664.6|0
1731326420000|2024-11-11 12:00:20|25689.6|25669.6|25696.4|25676.4|25704.4|25676.4|25689.6|25664.4|0
1731326430000|2024-11-11 12:00:30|25694.1|25674.1|25691.4|25671.4|25694.1|25674.1|25691.4|25671.4|0
1731326440000|2024-11-11 12:00:40|25689.1|25669.1|25689.1|25669.1|25689.1|25669.1|25689.1|25669.1|0
1731326450000|2024-11-11 12:00:50|25688.9|25668.9|25683.9|25663.9|25688.9|25668.9|25683.9|25663.9|0
1731326460000|2024-11-11 12:01:00|25681.6|25661.6|25679.1|25659.1|25681.6|25661.6|25678.9|25658.9|4
1731326470000|2024-11-11 12:01:10|25674.4|25654.4|25674.1|25654.1|25674.4|25654.4|25674.1|25654.1|6
1731326480000|2024-11-11 12:01:20|25671.6|25651.6|25671.6|25651.6|25671.6|25651.6|25671.6|25651.6|0
1731326500000|2024-11-11 12:01:40|25671.9|25651.9|25671.9|25651.9|25671.9|25651.9|25671.9|25651.9|3
1731326510000|2024-11-11 12:01:50|25672.1|25652.1|25676.6|25656.6|25676.6|25656.6|25672.1|25652.1|0
1731326520000|2024-11-11 12:02:00|25676.9|25656.9|25683.9|25663.9|25686.4|25666.4|25676.9|25656.9|2
1731326530000|2024-11-11 12:02:10|25681.4|25661.4|25676.6|25656.6|25691.2|25661.4|25676.4|25651.2|0
1731326570000|2024-11-11 12:02:50|25676.9|25656.9|25676.9|25656.9|25676.9|25656.9|25676.9|25656.9|1
1731326580000|2024-11-11 12:03:00|25679.4|25659.4|25676.6|25656.6|25679.4|25659.4|25676.6|25656.6|1
1731326590000|2024-11-11 12:03:10|25674.4|25654.4|25674.1|25654.1|25674.4|25654.4|25674.1|25654.1|1
1731326630000|2024-11-11 12:03:50|25674.4|25654.4|25673.9|25653.9|25674.4|25654.4|25673.9|25653.9|0
1731326640000|2024-11-11 12:04:00|25676.4|25656.4|25676.4|25656.4|25676.4|25656.4|25676.4|25656.4|0
1731326650000|2024-11-11 12:04:10|25676.6|25656.6|25676.6|25656.6|25676.6|25656.6|25676.6|25656.6|2
1731326670000|2024-11-11 12:04:30|25678.9|25658.9|25694.4|25654.4|25694.4|25659.6|25678.9|25654.4|0
1731326680000|2024-11-11 12:04:40|25684.6|25664.6|25689.4|25669.4|25689.4|25669.4|25684.6|25664.6|0
1731326690000|2024-11-11 12:04:50|25687.1|25667.1|25687.1|25667.1|25687.1|25667.1|25687.1|25667.1|0
1731326730000|2024-11-11 12:05:30|25691.6|25671.6|25691.6|25671.6|25691.6|25671.6|25691.6|25671.6|0
1731326760000|2024-11-11 12:06:00|25693.9|25673.9|25693.9|25673.9|25693.9|25673.9|25693.9|25673.9|0
1731326770000|2024-11-11 12:06:10|25693.7|25673.7|25691.4|25671.4|25693.7|25673.7|25691.4|25671.4|2
1731326790000|2024-11-11 12:06:30|25691.6|25671.6|25691.6|25671.6|25691.6|25671.6|25691.6|25671.6|0
1731326800000|2024-11-11 12:06:40|25691.4|25671.4|25683.9|25663.9|25691.4|25671.4|25683.9|25663.9|2
1731326840000|2024-11-11 12:07:20|25686.4|25666.4|25686.4|25666.4|25686.4|25666.4|25686.4|25666.4|2
1731326850000|2024-11-11 12:07:30|25684.1|25664.1|25684.1|25664.1|25684.1|25664.1|25684.1|25664.1|6
1731326860000|2024-11-11 12:07:40|25686.4|25666.4|25686.4|25666.4|25686.4|25666.4|25686.4|25666.4|0
1731326890000|2024-11-11 12:08:10|25683.9|25663.9|25683.9|25663.9|25683.9|25663.9|25683.9|25663.9|0
1731326910000|2024-11-11 12:08:30|25681.6|25661.6|25681.6|25661.6|25681.6|25661.6|25681.4|25661.4|0
1731326920000|2024-11-11 12:08:40|25681.4|25661.4|25683.9|25663.9|25683.9|25663.9|25681.4|25661.4|0
1731326930000|2024-11-11 12:08:50|25681.6|25661.6|25676.4|25656.4|25681.6|25661.6|25676.4|25656.4|0
1731326940000|2024-11-11 12:09:00|25674.1|25654.1|25671.9|25651.9|25674.1|25654.1|25669.6|25649.6|0
1731326950000|2024-11-11 12:09:10|25672.1|25652.1|25671.9|25651.9|25674.4|25654.4|25671.9|25651.9|0
1731326970000|2024-11-11 12:09:30|25674.1|25654.1|25674.1|25654.1|25674.1|25654.1|25674.1|25654.1|0
1731326980000|2024-11-11 12:09:40|25671.9|25651.9|25674.4|25654.4|25674.4|25654.4|25671.9|25651.9|0
1731327000000|2024-11-11 12:10:00|25674.6|25654.6|25674.6|25654.6|25674.6|25654.6|25674.6|25654.6|0
1731327010000|2024-11-11 12:10:10|25676.9|25656.9|25676.9|25656.9|25676.9|25656.9|25676.9|25656.9|0
1731327030000|2024-11-11 12:10:30|25679.4|25659.4|25679.4|25659.4|25679.4|25659.4|25679.4|25659.4|0
1731327040000|2024-11-11 12:10:40|25681.6|25661.6|25681.6|25661.6|25681.6|25661.6|25681.4|25661.4|0
1731327060000|2024-11-11 12:11:00|25681.4|25661.4|25679.1|25659.1|25681.4|25661.4|25679.1|25659.1|0
1731327070000|2024-11-11 12:11:10|25676.9|25656.9|25676.9|25656.9|25676.9|25656.9|25676.9|25656.9|0
1731327080000|2024-11-11 12:11:20|25678.9|25658.9|25678.9|25658.9|25678.9|25658.9|25678.9|25658.9|0
1731327090000|2024-11-11 12:11:30|25681.6|25661.6|25679.1|25659.1|25681.6|25661.6|25676.6|25656.6|0
1731327130000|2024-11-11 12:12:10|25679.4|25659.4|25676.6|25656.6|25679.4|25659.4|25676.6|25656.6|0
1731327160000|2024-11-11 12:12:40|||||||||1
1731327170000|2024-11-11 12:12:50|25671.6|25651.6|25674.1|25654.1|25674.1|25654.1|25671.6|25651.6|0
1731327180000|2024-11-11 12:13:00|25671.6|25651.6|25671.6|25651.6|25671.6|25651.6|25671.6|25651.6|1
1731327200000|2024-11-11 12:13:20|25676.4|25656.4|25676.4|25656.4|25676.4|25656.4|25676.4|25656.4|1
1731327240000|2024-11-11 12:14:00|25676.2|25656.2|25671.4|25651.4|25676.2|25656.2|25671.4|25651.4|0
1731327250000|2024-11-11 12:14:10|25671.2|25651.2|25669.1|25649.1|25671.6|25651.6|25669.1|25649.1|0
1731327270000|2024-11-11 12:14:30|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|25666.6|25646.6|0
1731327310000|2024-11-11 12:15:10|25666.9|25646.9|25666.6|25646.6|25669.1|25649.1|25666.6|25646.6|0
1731327320000|2024-11-11 12:15:20|25663.9|25643.9|25656.4|25636.4|25663.9|25643.9|25656.4|25636.4|4
1731327330000|2024-11-11 12:15:30|25654.1|25634.1|25654.1|25634.1|25654.1|25634.1|25654.1|25634.1|0
1731327360000|2024-11-11 12:16:00|25653.9|25633.9|25651.6|25631.6|25653.9|25633.9|25651.6|25631.6|0
1731327380000|2024-11-11 12:16:20|25651.2|25631.2|25645.9|25625.9|25651.2|25631.2|25645.9|25625.9|0
1731327390000|2024-11-11 12:16:30|25639.1|25619.1|25639.1|25619.1|25639.1|25619.1|25639.1|25619.1|0
1731327410000|2024-11-11 12:16:50|25638.9|25618.9|25638.9|25618.9|25638.9|25618.9|25638.9|25618.9|0
1731327460000|2024-11-11 12:17:40|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|25636.6|25616.6|0
1731327490000|2024-11-11 12:18:10|25636.4|25616.4|25634.1|25614.1|25636.6|25616.6|25634.1|25614.1|0
1731327510000|2024-11-11 12:18:30|25633.9|25613.9|25631.6|25611.6|25633.9|25613.9|25631.6|25611.6|0
1731327520000|2024-11-11 12:18:40|||||||||1
1731327530000|2024-11-11 12:18:50|25631.4|25611.4|25631.4|25611.4|25631.4|25611.4|25631.4|25611.4|1
1731327540000|2024-11-11 12:19:00|25629.1|25609.1|25626.6|25606.6|25629.1|25609.1|25626.6|25606.6|1
1731327550000|2024-11-11 12:19:10|25621.4|25601.4|25611.9|25591.9|25621.4|25601.4|25609.6|25589.6|2
1731327560000|2024-11-11 12:19:20|25611.4|25591.4|25609.6|25589.6|25611.4|25591.4|25609.6|25589.6|2
1731327570000|2024-11-11 12:19:30|25611.9|25591.9|25611.9|25591.9|25611.9|25591.9|25611.9|25591.9|0
1731327580000|2024-11-11 12:19:40|25612.1|25592.1|25631.9|25611.9|25639.4|25614.1|25611.9|25591.9|10
1731327590000|2024-11-11 12:19:50|25629.1|25609.1|25626.9|25606.9|25631.4|25611.4|25624.1|25604.1|2
1731327600000|2024-11-11 12:20:00|25629.4|25609.4|25651.6|25631.6|25651.6|25631.6|25629.4|25606.6|2
1731327610000|2024-11-11 12:20:10|25656.2|25636.2|25661.9|25641.9|25661.9|25641.9|25656.2|25636.2|2
1731327620000|2024-11-11 12:20:20|25666.6|25646.6|25666.4|25646.4|25666.6|25646.6|25666.4|25646.4|2
1731327630000|2024-11-11 12:20:30|25668.9|25648.9|25673.9|25653.9|25673.9|25653.9|25668.9|25648.9|1
1731327640000|2024-11-11 12:20:40|25674.1|25654.1|25674.1|25654.1|25674.1|25654.1|25674.1|25654.1|2
1731327670000|2024-11-11 12:21:10|25673.7|25653.7|25671.4|25651.4|25673.7|25653.7|25671.4|25651.4|0
1731327690000|2024-11-11 12:21:30|25671.2|25651.2|25663.7|25643.7|25671.2|25651.2|25663.7|25643.7|1
1731327700000|2024-11-11 12:21:40|25663.9|25643.9|25663.9|25643.9|25663.9|25643.9|25663.9|25643.9|0
1731327710000|2024-11-11 12:21:50|25664.6|25644.6|25671.6|25651.6|25671.6|25651.6|25664.6|25644.6|15
1731327720000|2024-11-11 12:22:00|25666.9|25646.9|25666.9|25646.9|25666.9|25646.9|25666.9|25646.9|0
1731327730000|2024-11-11 12:22:10|25663.9|25643.9|25661.6|25641.6|25663.9|25643.9|25661.6|25641.6|1
1731327740000|2024-11-11 12:22:20|25661.4|25641.4|25659.1|25639.1|25661.4|25641.4|25659.1|25639.1|0
1731327750000|2024-11-11 12:22:30|25656.9|25636.9|25661.6|25621.6|25661.6|25636.9|25656.6|25621.6|1
1731327790000|2024-11-11 12:23:10|25659.4|25619.4|25659.4|25619.4|25659.4|25619.4|25659.4|25619.4|0
1731327800000|2024-11-11 12:23:20|25649.6|25629.6|25654.4|25634.4|25654.4|25634.4|25649.6|25629.6|0
1731327850000|2024-11-11 12:24:10|25654.1|25634.1|25653.9|25633.9|25654.1|25634.1|25653.9|25633.9|0
1731327860000|2024-11-11 12:24:20|25653.4|25633.4|25653.2|25633.2|25653.4|25633.4|25653.2|25633.2|0
1731327890000|2024-11-11 12:24:50|25650.7|25630.7|25650.9|25630.9|25650.9|25630.9|25650.7|25630.7|0
1731327920000|2024-11-11 12:25:20|25646.6|25626.6|25646.6|25626.6|25646.6|25626.6|25646.6|25626.6|0
1731327950000|2024-11-11 12:25:50|25644.1|25624.1|25644.1|25624.1|25644.1|25624.1|25644.1|25624.1|0
1731327960000|2024-11-11 12:26:00|25643.9|25623.9|25627.1|25607.1|25643.9|25623.9|25627.1|25607.1|1
1731327970000|2024-11-11 12:26:10|25627.3|25607.3|25624.8|25604.8|25629.4|25609.4|25624.8|25604.8|1
1731327980000|2024-11-11 12:26:20|25624.4|25604.4|25629.1|25609.1|25629.1|25609.1|25624.4|25604.4|1
1731327990000|2024-11-11 12:26:30|25626.9|25606.9|25626.6|25606.6|25636.6|25609.1|25626.6|25596.6|3
1731328000000|2024-11-11 12:26:40|25626.4|25606.4|25626.2|25606.2|25626.4|25606.4|25626.2|25606.2|0
1731328020000|2024-11-11 12:27:00|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|0
1731328030000|2024-11-11 12:27:10|25629.1|25609.1|25629.1|25609.1|25629.1|25609.1|25629.1|25609.1|1
1731328060000|2024-11-11 12:27:40|25631.4|25611.4|25631.4|25611.4|25631.4|25611.4|25631.4|25611.4|0
1731328090000|2024-11-11 12:28:10|25632.1|25612.1|25638.9|25618.9|25638.9|25618.9|25632.1|25612.1|0
1731328130000|2024-11-11 12:28:50|25651.6|25611.6|25651.6|25611.6|25651.6|25611.6|25651.6|25611.6|0
1731328140000|2024-11-11 12:29:00|25651.9|25611.9|25654.1|25614.1|25654.1|25614.1|25651.9|25611.9|0
1731328170000|2024-11-11 12:29:30|25653.9|25613.9|25643.7|25623.7|25653.9|25623.7|25643.7|25613.9|1
1731328180000|2024-11-11 12:29:40|25648.9|25608.9|25637.1|25617.1|25648.9|25617.1|25637.1|25606.6|1
1731328190000|2024-11-11 12:29:50|25639.4|25619.4|25639.4|25619.4|25639.4|25619.4|25639.4|25619.4|0
1731328200000|2024-11-11 12:30:00|25637.1|25617.1|25637.1|25617.1|25637.1|25617.1|25637.1|25617.1|0
1731328210000|2024-11-11 12:30:10|25634.8|25614.8|25634.8|25614.8|25634.8|25614.8|25634.8|25614.8|0
1731328220000|2024-11-11 12:30:20|25644.4|25604.4|25644.4|25604.4|25644.4|25604.4|25644.4|25604.4|1
1731328230000|2024-11-11 12:30:30|25633.7|25613.7|25633.9|25613.9|25633.9|25613.9|25633.7|25613.7|0
1731328240000|2024-11-11 12:30:40|25633.7|25613.7|25633.7|25613.7|25633.7|25613.7|25633.7|25613.7|0
1731328250000|2024-11-11 12:30:50|25633.9|25613.9|25633.9|25613.9|25633.9|25613.9|25633.9|25613.9|0
1731328270000|2024-11-11 12:31:10|25631.2|25611.2|25631.2|25611.2|25631.2|25611.2|25631.2|25611.2|1
1731328280000|2024-11-11 12:31:20|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|1
1731328310000|2024-11-11 12:31:50|25624.1|25604.1|25624.1|25604.1|25624.1|25604.1|25624.1|25604.1|1
1731328320000|2024-11-11 12:32:00|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|25623.9|25603.9|0
1731328370000|2024-11-11 12:32:50|25623.7|25603.7|25623.7|25603.7|25623.7|25603.7|25623.7|25603.7|0
1731328390000|2024-11-11 12:33:10|25621.4|25601.4|25623.9|25603.9|25623.9|25603.9|25621.4|25601.4|2
1731328440000|2024-11-11 12:34:00|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|25626.4|25606.4|0
1731328450000|2024-11-11 12:34:10|25629.1|25609.1|25629.1|25609.1|25629.1|25609.1|25629.1|25609.1|1
1731328480000|2024-11-11 12:34:40|25626.9|25606.9|25626.4|25606.4|25626.9|25606.9|25626.4|25606.4|1
1731328500000|2024-11-11 12:35:00|25621.4|25601.4|25618.9|25598.9|25621.4|25601.4|25618.9|25598.9|1
1731328510000|2024-11-11 12:35:10|25614.1|25594.1|25614.1|25594.1|25614.1|25594.1|25613.9|25593.9|0
1731328520000|2024-11-11 12:35:20|||||||||1
1731328570000|2024-11-11 12:36:10|25613.9|25593.9|25613.9|25593.9|25613.9|25593.9|25613.9|25593.9|101
1731328600000|2024-11-11 12:36:40|25611.2|25591.2|25608.9|25588.9|25611.2|25591.2|25608.9|25588.9|1
1731328620000|2024-11-11 12:37:00|25608.7|25588.7|25613.7|25593.7|25613.7|25593.7|25608.7|25588.7|2
1731328630000|2024-11-11 12:37:10|25613.9|25593.9|25615.9|25595.9|25616.2|25596.2|25613.9|25593.9|0
1731328640000|2024-11-11 12:37:20|25613.7|25593.7|25613.4|25593.4|25613.7|25593.7|25613.4|25593.4|2
1731328670000|2024-11-11 12:37:50|25611.2|25591.2|25610.9|25590.9|25611.2|25591.2|25610.9|25590.9|1
1731328700000|2024-11-11 12:38:20|25613.2|25593.2|25613.2|25593.2|25613.2|25593.2|25613.2|25593.2|0
1731328710000|2024-11-11 12:38:30|25610.9|25590.9|25610.9|25590.9|25610.9|25590.9|25610.9|25590.9|0
1731328720000|2024-11-11 12:38:40|25613.4|25593.4|25613.4|25593.4|25613.4|25593.4|25613.4|25593.4|3
1731328740000|2024-11-11 12:39:00|25608.7|25588.7|25608.7|25588.7|25608.7|25588.7|25608.7|25588.7|1
1731328750000|2024-11-11 12:39:10|25608.9|25588.9|25611.2|25591.2|25613.7|25593.7|25608.9|25588.9|0
1731328760000|2024-11-11 12:39:20|25610.9|25590.9|25608.7|25588.7|25610.9|25590.9|25608.7|25588.7|0
1731328770000|2024-11-11 12:39:30|25608.9|25588.9|25611.2|25591.2|25611.2|25591.2|25608.9|25588.9|0
1731328780000|2024-11-11 12:39:40|25608.9|25588.9|25608.9|25588.9|25608.9|25588.9|25608.9|25588.9|0
1731328790000|2024-11-11 12:39:50|25608.7|25588.7|25608.7|25588.7|25608.7|25588.7|25608.7|25588.7|2
1731328800000|2024-11-11 12:40:00|25606.4|25586.4|25606.2|25586.2|25606.4|25586.4|25606.2|25586.2|0
1731328830000|2024-11-11 12:40:30|25605.9|25585.9|25605.9|25585.9|25605.9|25585.9|25605.9|25585.9|2
1731328840000|2024-11-11 12:40:40|25606.2|25586.2|25616.2|25596.2|25616.2|25596.2|25606.2|25586.2|1
1731328850000|2024-11-11 12:40:50|25618.7|25598.7|25641.2|25621.2|25641.2|25621.2|25618.7|25598.7|0
1731328860000|2024-11-11 12:41:00|25640.9|25620.9|25638.7|25618.7|25640.9|25620.9|25638.7|25618.7|0
1731328870000|2024-11-11 12:41:10|25634.1|25614.1|25634.1|25614.1|25634.1|25614.1|25634.1|25614.1|0
1731328900000|2024-11-11 12:41:40|||||||||2
1731328920000|2024-11-11 12:42:00|25633.9|25613.9|25631.6|25611.6|25633.9|25613.9|25631.6|25611.6|0
1731328930000|2024-11-11 12:42:10|25634.1|25614.1|25636.2|25616.2|25636.2|25616.2|25634.1|25614.1|0
1731328950000|2024-11-11 12:42:30|25633.9|25613.9|25636.6|25616.6|25636.6|25616.6|25633.9|25613.9|5
1731328980000|2024-11-11 12:43:00|25636.9|25616.9|25639.1|25619.1|25639.1|25619.1|25636.9|25616.9|0
1731328990000|2024-11-11 12:43:10|25638.9|25618.9|25638.7|25618.7|25638.9|25618.9|25638.7|25618.7|0
1731329000000|2024-11-11 12:43:20|25641.4|25621.4|25641.4|25621.4|25641.4|25621.4|25641.4|25621.4|0
1731329010000|2024-11-11 12:43:30|25641.6|25621.6|25641.6|25621.6|25641.6|25621.6|25641.6|25621.6|0
1731329020000|2024-11-11 12:43:40|25643.9|25623.9|25643.9|25623.9|25643.9|25623.9|25643.9|25623.9|0
1731329030000|2024-11-11 12:43:50|25644.1|25624.1|25648.7|25628.7|25648.7|25628.7|25644.1|25624.1|1
1731329040000|2024-11-11 12:44:00|||||||||1
1731329060000|2024-11-11 12:44:20|25650.7|25630.7|25648.7|25628.7|25650.7|25630.7|25648.4|25628.4|3
1731329070000|2024-11-11 12:44:30|25648.4|25628.4|25648.4|25628.4|25648.4|25628.4|25648.4|25628.4|0
1731329080000|2024-11-11 12:44:40|25645.9|25625.9|25648.7|25628.7|25648.7|25628.7|25643.7|25623.7|0
1731329100000|2024-11-11 12:45:00|25648.4|25628.4|25648.4|25628.4|25648.7|25628.7|25646.2|25626.2|0
1731329110000|2024-11-11 12:45:10|25648.7|25628.7|25648.4|25628.4|25648.7|25628.7|25648.4|25628.4|0
1731329140000|2024-11-11 12:45:40|25650.9|25630.9|25646.2|25626.2|25650.9|25630.9|25646.2|25626.2|0
1731329150000|2024-11-11 12:45:50|||||||||1
1731329160000|2024-11-11 12:46:00|25643.9|25623.9|25638.2|25618.2|25645.7|25625.7|25638.2|25618.2|2
1731329170000|2024-11-11 12:46:10|||||||||1
1731329180000|2024-11-11 12:46:20|25638.4|25618.4|25638.4|25618.4|25638.4|25618.4|25638.4|25618.4|0
1731329190000|2024-11-11 12:46:30|25640.7|25620.7|25638.4|25618.4|25640.7|25620.7|25638.4|25618.4|1
1731329200000|2024-11-11 12:46:40|||||||||8
1731329210000|2024-11-11 12:46:50|25638.7|25618.7|25638.4|25618.4|25640.9|25620.9|25638.4|25618.4|0
1731329230000|2024-11-11 12:47:10|25638.7|25618.7|25636.4|25616.4|25640.9|25620.9|25636.2|25616.2|2
1731329240000|2024-11-11 12:47:20|25638.4|25618.4|25636.2|25616.2|25638.4|25618.4|25636.2|25616.2|0
1731329260000|2024-11-11 12:47:40|25635.9|25615.9|25638.7|25618.7|25638.7|25618.7|25635.9|25615.9|0
1731329270000|2024-11-11 12:47:50|25635.9|25615.9|25638.7|25618.7|25638.7|25618.7|25635.9|25615.9|0
1731329280000|2024-11-11 12:48:00|25636.4|25616.4|25633.9|25613.9|25636.4|25616.4|25633.9|25613.9|0
1731329290000|2024-11-11 12:48:10|25643.9|25603.9|25633.7|25613.7|25643.9|25616.4|25633.7|25603.9|0
1731329300000|2024-11-11 12:48:20|25636.2|25616.2|25638.4|25618.4|25638.4|25618.4|25636.2|25616.2|0
1731329330000|2024-11-11 12:48:50|25633.9|25613.9|25623.4|25603.4|25633.9|25613.9|25623.4|25603.4|2
1731329340000|2024-11-11 12:49:00|25623.7|25603.7|25620.9|25600.9|25623.7|25603.7|25620.7|25600.7|0
1731329350000|2024-11-11 12:49:10|25620.7|25600.7|25618.4|25598.4|25620.9|25600.9|25618.4|25598.4|2
1731329370000|2024-11-11 12:49:30|25620.9|25600.9|25618.4|25598.4|25620.9|25600.9|25618.4|25598.4|1
1731329380000|2024-11-11 12:49:40|25618.9|25598.9|25623.4|25603.4|25623.4|25603.4|25618.9|25598.9|1
1731329390000|2024-11-11 12:49:50|25623.2|25603.2|25618.4|25598.4|25623.2|25603.2|25618.4|25598.4|0
1731329400000|2024-11-11 12:50:00|25618.7|25598.7|25618.4|25598.4|25620.9|25600.9|25618.4|25598.4|0
1731329420000|2024-11-11 12:50:20|25618.2|25598.2|25601.2|25581.2|25618.2|25598.2|25601.2|25581.2|0
1731329430000|2024-11-11 12:50:30|25598.9|25578.9|25600.9|25580.9|25600.9|25580.9|25598.7|25578.7|0
1731329440000|2024-11-11 12:50:40|25603.2|25583.2|25600.9|25580.9|25603.2|25583.2|25600.9|25580.9|2
1731329450000|2024-11-11 12:50:50|25600.7|25580.7|25600.9|25580.9|25603.2|25583.2|25600.7|25580.7|0
1731329460000|2024-11-11 12:51:00|25603.2|25583.2|25603.4|25583.4|25603.4|25583.4|25603.2|25583.2|1
1731329470000|2024-11-11 12:51:10|25603.7|25583.7|25603.7|25583.7|25603.7|25583.7|25603.7|25583.7|0
1731329480000|2024-11-11 12:51:20|25603.4|25583.4|25603.4|25583.4|25603.4|25583.4|25603.4|25583.4|1
1731329490000|2024-11-11 12:51:30|25601.2|25581.2|25601.2|25581.2|25601.2|25581.2|25601.2|25581.2|0
1731329500000|2024-11-11 12:51:40|25603.7|25583.7|25603.7|25583.7|25603.7|25583.7|25603.7|25583.7|4
1731329510000|2024-11-11 12:51:50|25601.2|25581.2|25601.2|25581.2|25601.2|25581.2|25601.2|25581.2|6
1731329520000|2024-11-11 12:52:00|25598.4|25578.4|25598.4|25578.4|25598.4|25578.4|25598.4|25578.4|5
1731329530000|2024-11-11 12:52:10|25598.2|25578.2|25595.9|25575.9|25598.2|25578.2|25595.9|25575.9|0
1731329540000|2024-11-11 12:52:20|25598.4|25578.4|25595.9|25575.9|25598.4|25578.4|25595.9|25575.9|1
1731329550000|2024-11-11 12:52:30|25595.7|25575.7|25593.4|25573.4|25595.7|25575.7|25593.4|25573.4|0
1731329560000|2024-11-11 12:52:40|25593.7|25573.7|25593.4|25573.4|25595.9|25575.9|25593.4|25573.4|4
1731329570000|2024-11-11 12:52:50|25590.9|25570.9|25590.9|25570.9|25590.9|25570.9|25590.9|25570.9|1
1731329580000|2024-11-11 12:53:00|25586.4|25566.4|25585.9|25565.9|25586.4|25566.4|25585.9|25565.9|4
1731329590000|2024-11-11 12:53:10|25581.4|25561.4|25581.4|25561.4|25581.4|25561.4|25581.4|25561.4|0
1731329620000|2024-11-11 12:53:40|||||||||5
1731329650000|2024-11-11 12:54:10|25576.9|25556.9|25573|25553|25576.9|25556.9|25573|25553|37
1731329660000|2024-11-11 12:54:20|25575.5|25555.5|25573|25553|25575.5|25555.5|25573|25553|2
1731329670000|2024-11-11 12:54:30|25573.2|25553.2|25573.2|25553.2|25575.7|25555.7|25573.2|25553.2|0
1731329680000|2024-11-11 12:54:40|25573.4|25553.4|25575.7|25555.7|25575.7|25555.7|25573.4|25553.4|0
1731329690000|2024-11-11 12:54:50|25578|25558|25575.7|25555.7|25578|25558|25575.7|25555.7|2
1731329700000|2024-11-11 12:55:00|25580.5|25560.5|25593.4|25553.4|25593.4|25563.2|25575.7|25553.4|0
1731329710000|2024-11-11 12:55:10|25595.7|25555.7|25595.7|25555.7|25595.7|25563.2|25583.2|25555.7|2
1731329720000|2024-11-11 12:55:20|25590.9|25570.9|25605.7|25565.7|25605.7|25570.9|25590.9|25565.7|4
1731329740000|2024-11-11 12:55:40|25608.2|25568.2|25614.1|25574.1|25624.4|25583.4|25603.4|25564.4|53
1731329750000|2024-11-11 12:55:50|25604.6|25584.6|25604.6|25584.6|25604.6|25584.6|25604.6|25584.6|0
1731329760000|2024-11-11 12:56:00|25609.1|25589.1|25613.7|25593.7|25613.7|25593.7|25609.1|25589.1|5
1731329770000|2024-11-11 12:56:10|25623.4|25583.4|25603.4|25583.4|25623.4|25590.9|25603.4|25583.4|2
1731329780000|2024-11-11 12:56:20|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|25605.7|25585.7|4
1731329800000|2024-11-11 12:56:40|25608.4|25588.4|25608|25588|25608.4|25588.4|25608|25588|2
1731329810000|2024-11-11 12:56:50|||||||||3
1731329830000|2024-11-11 12:57:10|25607.5|25587.5|25603|25583|25607.5|25587.5|25603|25583|1
1731329840000|2024-11-11 12:57:20|25600.7|25580.7|25592.7|25572.7|25605.7|25580.7|25592.7|25565.7|4
1731329850000|2024-11-11 12:57:30|25602.5|25562.5|25583|25563|25602.5|25565.5|25582.7|25555.2|0
1731329870000|2024-11-11 12:57:50|25578|25558|25578|25558|25578|25558|25578|25558|0
1731329890000|2024-11-11 12:58:10|25575.7|25555.7|25575.7|25555.7|25575.7|25555.7|25575.7|25555.7|4
1731329900000|2024-11-11 12:58:20|25575.9|25555.9|25578|25558|25578.2|25558.2|25575.9|25555.9|1
1731329920000|2024-11-11 12:58:40|25577.7|25557.7|25573.2|25553.2|25577.7|25557.7|25573.2|25553.2|2
1731329930000|2024-11-11 12:58:50|25575.7|25555.7|25573|25553|25578|25558|25573|25553|1
1731329940000|2024-11-11 12:59:00|25578|25558|25578|25558|25578|25558|25575.5|25555.5|2
1731329950000|2024-11-11 12:59:10|25575.5|25555.5|25577.7|25557.7|25590.2|25558.2|25575.5|25550.2|2
1731329960000|2024-11-11 12:59:20|25585.2|25545.2|25573.2|25553.2|25585.2|25553.2|25573.2|25545.2|0
1731329970000|2024-11-11 12:59:30|25570.9|25550.9|25570.9|25550.9|25570.9|25550.9|25570.9|25550.9|0
1731329980000|2024-11-11 12:59:40|25573.2|25553.2|25573.2|25553.2|25573.2|25553.2|25573.2|25553.2|0
1731329990000|2024-11-11 12:59:50|25580.7|25540.7|25580.7|25540.7|25580.7|25540.7|25580.7|25540.7|2
1731330000000|2024-11-11 13:00:00|25570.9|25550.9|25591.4|25571.4|25595.7|25571.4|25570.9|25550.9|18
1731330010000|2024-11-11 13:00:10|25593.7|25573.7|25608|25588|25610.5|25590.5|25593.7|25573.7|3
1731330020000|2024-11-11 13:00:20|25605.9|25585.9|25590.7|25570.7|25608.4|25588.4|25590.7|25570.7|10
1731330030000|2024-11-11 13:00:30|25590.9|25570.9|25590.7|25570.7|25590.9|25570.9|25590.7|25570.7|1
1731330040000|2024-11-11 13:00:40|25590.9|25570.9|25590.7|25570.7|25590.9|25570.9|25590.7|25570.7|4
1731330050000|2024-11-11 13:00:50|25590.9|25570.9|25590.9|25570.9|25590.9|25570.9|25590.9|25570.9|0
1731330060000|2024-11-11 13:01:00|25590.7|25570.7|25585.7|25565.7|25590.7|25570.7|25585.7|25565.7|8
1731330070000|2024-11-11 13:01:10|25585.9|25565.9|25585.7|25565.7|25586.2|25566.2|25585.7|25565.7|3
1731330090000|2024-11-11 13:01:30|25590.7|25570.7|25605.5|25585.5|25605.5|25585.5|25590.7|25570.7|2
1731330100000|2024-11-11 13:01:40|25603.2|25583.2|25573.2|25553.2|25603.2|25583.2|25573.2|25553.2|8
1731330110000|2024-11-11 13:01:50|25583|25543|25565.7|25545.7|25583|25550.7|25565.7|25540.7|4
1731330120000|2024-11-11 13:02:00|25563.2|25543.2|25560.7|25540.7|25565.7|25545.7|25560.7|25540.7|1
1731330130000|2024-11-11 13:02:10|25563.2|25543.2|25563.2|25543.2|25563.2|25543.2|25563.2|25543.2|0
1731330140000|2024-11-11 13:02:20|25560.7|25540.7|25555.2|25535.2|25560.7|25540.7|25555.2|25535.2|8
1731330150000|2024-11-11 13:02:30|25550.7|25530.7|25545.7|25525.7|25550.7|25530.7|25545.7|25525.7|0
1731330160000|2024-11-11 13:02:40|25550.5|25530.5|25550.5|25530.5|25550.5|25530.5|25550.5|25530.5|1
1731330170000|2024-11-11 13:02:50|25550.9|25530.9|25553.2|25533.2|25553.2|25533.2|25550.9|25530.9|7
1731330180000|2024-11-11 13:03:00|25553|25533|25548|25528|25553|25533|25548|25528|2
1731330210000|2024-11-11 13:03:30|25548.2|25528.2|25548.2|25528.2|25548.2|25528.2|25548.2|25528.2|1
1731330220000|2024-11-11 13:03:40|25548.4|25528.4|25550.7|25530.7|25550.7|25530.7|25548.4|25528.4|0
1731330240000|2024-11-11 13:04:00|25553|25533|25553|25533|25553|25533|25553|25533|1
1731330250000|2024-11-11 13:04:10|||||||||8
1731330260000|2024-11-11 13:04:20|||||||||2
1731330280000|2024-11-11 13:04:40|25553.4|25533.4|25560.5|25540.5|25560.5|25540.5|25553.4|25533.4|0
1731330290000|2024-11-11 13:04:50|25570.7|25530.7|25562.7|25542.7|25570.7|25542.7|25562.7|25530.7|0
1731330300000|2024-11-11 13:05:00|25572.5|25532.5|25553|25533|25572.5|25537.7|25552.5|25532.5|1
1731330310000|2024-11-11 13:05:10|25555|25535|25555.2|25535.2|25555.2|25535.2|25550.2|25530.2|2
1731330320000|2024-11-11 13:05:20|25552.7|25532.7|25550.5|25530.5|25554.8|25534.8|25550.2|25530.2|0
1731330330000|2024-11-11 13:05:30|25552.7|25532.7|25552.7|25532.7|25552.7|25532.7|25552.7|25532.7|0
1731330340000|2024-11-11 13:05:40|25555|25535|25555.2|25535.2|25555.2|25535.2|25555|25535|2
1731330350000|2024-11-11 13:05:50|25555.7|25535.7|25583.4|25563.4|25583.4|25563.4|25555.7|25535.7|27
1731330360000|2024-11-11 13:06:00|25583.2|25563.2|25583.4|25563.4|25583.4|25563.4|25583.2|25563.2|2
1731330380000|2024-11-11 13:06:20|25580.7|25560.7|25577.5|25557.5|25580.7|25560.7|25577.5|25557.5|6
1731330390000|2024-11-11 13:06:30|25573|25553|25573.2|25553.2|25573.2|25553.2|25568.2|25548.2|1
1731330400000|2024-11-11 13:06:40|25573|25553|25568|25548|25573|25553|25568|25548|1
1731330410000|2024-11-11 13:06:50|25565.7|25545.7|25565.7|25545.7|25565.7|25545.7|25565.7|25545.7|1
1731330420000|2024-11-11 13:07:00|25568|25548|25568|25548|25568|25548|25568|25548|1
1731330440000|2024-11-11 13:07:20|25570.5|25550.5|25570.5|25550.5|25570.5|25550.5|25570.5|25550.5|3
1731330450000|2024-11-11 13:07:30|||||||||2
1731330460000|2024-11-11 13:07:40|25573.2|25553.2|25575.7|25555.7|25575.7|25555.7|25573.2|25553.2|4
1731330470000|2024-11-11 13:07:50|25583|25563|25583|25563|25583|25563|25583|25563|0
1731330480000|2024-11-11 13:08:00|25588|25568|25585.7|25565.7|25588.2|25568.2|25585.5|25565.5|4
1731330490000|2024-11-11 13:08:10|25585.2|25565.2|25585.2|25565.2|25585.2|25565.2|25585.2|25565.2|2
1731330500000|2024-11-11 13:08:20|25585|25565|25585.2|25565.2|25585.2|25565.2|25582.7|25562.7|3
1731330510000|2024-11-11 13:08:30|25582.7|25562.7|25582.7|25562.7|25585.2|25565.2|25582.7|25562.7|1
1731330520000|2024-11-11 13:08:40|25583.4|25563.4|25588|25568|25588|25568|25583.4|25563.4|2
1731330540000|2024-11-11 13:09:00|25585.7|25565.7|25568|25548|25588|25568|25568|25548|7
1731330550000|2024-11-11 13:09:10|25565.9|25545.9|25568.2|25548.2|25568.2|25548.2|25565.7|25545.7|0
1731330560000|2024-11-11 13:09:20|25570.5|25550.5|25565.7|25545.7|25570.5|25550.5|25565.7|25545.7|0
1731330570000|2024-11-11 13:09:30|25568|25548|25545.5|25525.5|25568|25548|25545.5|25525.5|11
1731330580000|2024-11-11 13:09:40|25545.2|25525.2|25540.2|25520.2|25545.2|25525.2|25540.2|25520.2|1
1731330590000|2024-11-11 13:09:50|25538|25518|25537.7|25517.7|25538|25518|25537.7|25517.7|0
1731330600000|2024-11-11 13:10:00|25535.5|25515.5|25538|25518|25538|25518|25535.5|25515.5|1
1731330610000|2024-11-11 13:10:10|25537.5|25517.5|25538|25518|25538|25518|25535.7|25515.7|4
1731330630000|2024-11-11 13:10:30|25538.2|25518.2|25540.5|25520.5|25545.7|25525.7|25538.2|25518.2|5
1731330640000|2024-11-11 13:10:40|25548|25508|25538.2|25518.2|25548|25518.2|25538.2|25508|1
1731330650000|2024-11-11 13:10:50|25540.5|25520.5|25530.5|25510.5|25540.5|25520.5|25530.5|25510.5|6
1731330660000|2024-11-11 13:11:00|25533|25513|25533|25513|25533|25513|25533|25513|1
1731330680000|2024-11-11 13:11:20|25530.5|25510.5|25530.5|25510.5|25530.5|25510.5|25530.5|25510.5|0
1731330690000|2024-11-11 13:11:30|25530.2|25510.2|25528|25508|25530.2|25510.2|25528|25508|3
1731330700000|2024-11-11 13:11:40|25528.2|25508.2|25528|25508|25528.2|25508.2|25528|25508|1
1731330720000|2024-11-11 13:12:00|25528.2|25508.2|25530.7|25510.7|25530.7|25510.7|25528.2|25508.2|3
1731330730000|2024-11-11 13:12:10|||||||||2
1731330740000|2024-11-11 13:12:20|25530.9|25510.9|25533.2|25513.2|25533.2|25513.2|25530.9|25510.9|1
1731330750000|2024-11-11 13:12:30|25535.7|25515.7|25543.7|25523.7|25543.7|25523.7|25535.7|25515.7|2
1731330770000|2024-11-11 13:12:50|25550.5|25530.5|25535.2|25515.2|25550.5|25530.5|25535.2|25515.2|62
1731330780000|2024-11-11 13:13:00|25533|25513|25530.5|25510.5|25533|25513|25530.5|25510.5|0
1731330790000|2024-11-11 13:13:10|||||||||1
1731330800000|2024-11-11 13:13:20|25532.7|25512.7|25537.5|25517.5|25537.5|25517.5|25532.7|25512.7|1
1731330810000|2024-11-11 13:13:30|25538.2|25518.2|25545.5|25525.5|25545.5|25525.5|25538.2|25518.2|2
1731330820000|2024-11-11 13:13:40|25545.7|25525.7|25545.7|25525.7|25545.7|25525.7|25545.7|25525.7|0
1731330830000|2024-11-11 13:13:50|25545.5|25525.5|25548|25528|25548|25528|25545.5|25525.5|2
1731330840000|2024-11-11 13:14:00|25552.5|25532.5|25553|25533|25553|25533|25550.5|25530.5|66
1731330850000|2024-11-11 13:14:10|25555.2|25535.2|25555.2|25535.2|25555.2|25535.2|25555.2|25535.2|1
1731330860000|2024-11-11 13:14:20|25552.7|25532.7|25547.7|25527.7|25552.7|25532.7|25547.7|25527.7|0
1731330870000|2024-11-11 13:14:30|25547.3|25527.3|25542.7|25522.7|25557|25527.3|25542.7|25517|4
1731330880000|2024-11-11 13:14:40|25540|25520|25540|25520|25540|25520|25540|25520|0
1731330890000|2024-11-11 13:14:50|25539.8|25519.8|25535.2|25515.2|25539.8|25519.8|25535.2|25515.2|0
1731330900000|2024-11-11 13:15:00|25537.7|25517.7|25537.7|25517.7|25537.7|25517.7|25537.7|25517.7|0
1731330910000|2024-11-11 13:15:10|25535.5|25515.5|25535|25515|25537.7|25517.7|25535|25515|1
1731330920000|2024-11-11 13:15:20|25535.2|25515.2|25542.7|25522.7|25543|25523|25535.2|25515.2|15
1731330950000|2024-11-11 13:15:50|25545|25525|25545|25525|25545|25525|25545|25525|1
1731330960000|2024-11-11 13:16:00|25544.8|25524.8|25540.2|25520.2|25544.8|25524.8|25540.2|25520.2|9
1731330970000|2024-11-11 13:16:10|25540.5|25520.5|25545|25525|25545|25525|25540.5|25520.5|1
1731330980000|2024-11-11 13:16:20|||||||||3
1731330990000|2024-11-11 13:16:30|25545.2|25525.2|25545|25525|25545.2|25525.2|25545|25525|13
1731331000000|2024-11-11 13:16:40|||||||||1
1731331010000|2024-11-11 13:16:50|25542.7|25522.7|25543|25523|25545.2|25525.2|25540.2|25520.2|33
1731331020000|2024-11-11 13:17:00|25543.2|25523.2|25545.7|25525.7|25545.7|25525.7|25543.2|25523.2|0
1731331030000|2024-11-11 13:17:10|25548.2|25528.2|25545.5|25525.5|25548.2|25528.2|25545.5|25525.5|17
1731331040000|2024-11-11 13:17:20|25543.2|25523.2|25545.5|25525.5|25545.5|25525.5|25543.2|25523.2|2
1731331050000|2024-11-11 13:17:30|25543.2|25523.2|25543.2|25523.2|25543.2|25523.2|25543.2|25523.2|0
1731331060000|2024-11-11 13:17:40|25545.5|25525.5|25545.5|25525.5|25545.5|25525.5|25545.5|25525.5|1
1731331070000|2024-11-11 13:17:50|25545.2|25525.2|25545.2|25525.2|25545.2|25525.2|25545.2|25525.2|0
1731331080000|2024-11-11 13:18:00|25545.5|25525.5|25548|25528|25548|25528|25545.5|25525.5|1
1731331090000|2024-11-11 13:18:10|25550.5|25530.5|25550.5|25530.5|25550.5|25530.5|25550.5|25530.5|0
1731331100000|2024-11-11 13:18:20|25548|25528|25548|25528|25548|25528|25548|25528|1
1731331110000|2024-11-11 13:18:30|25553|25533|25553|25533|25553|25533|25553|25533|5
1731331120000|2024-11-11 13:18:40|25553.4|25533.4|25550.5|25530.5|25555.5|25535.5|25550.5|25530.5|7
1731331140000|2024-11-11 13:19:00|25550.7|25530.7|25545.5|25525.5|25550.7|25530.7|25545.5|25525.5|1
1731331150000|2024-11-11 13:19:10|25545.2|25525.2|25543.2|25523.2|25545.2|25525.2|25543|25523|1
1731331160000|2024-11-11 13:19:20|25545.5|25525.5|25550.7|25530.7|25550.7|25530.7|25545.5|25525.5|0
1731331180000|2024-11-11 13:19:40|25551.2|25531.2|25555.7|25535.7|25558.2|25538.2|25551.2|25531.2|1
1731331200000|2024-11-11 13:20:00|25558|25538|25568|25548|25568|25548|25558|25538|12
1731331210000|2024-11-11 13:20:10|25567.7|25547.7|25558|25538|25567.7|25547.7|25558|25538|8
1731331230000|2024-11-11 13:20:30|25555.2|25535.2|25558|25538|25558|25538|25555.2|25535.2|78
1731331240000|2024-11-11 13:20:40|25558.2|25538.2|25563|25543|25563|25543|25558.2|25538.2|0
1731331250000|2024-11-11 13:20:50|25563.4|25543.4|25563.4|25543.4|25563.4|25543.4|25563.4|25543.4|2
1731331260000|2024-11-11 13:21:00|25560.9|25540.9|25560.9|25540.9|25560.9|25540.9|25560.9|25540.9|4
1731331270000|2024-11-11 13:21:10|25561.4|25541.4|25570.9|25550.9|25570.9|25550.9|25561.4|25541.4|2
1731331280000|2024-11-11 13:21:20|25568.4|25548.4|25568.4|25548.4|25570.9|25550.9|25568.4|25548.4|0
1731331290000|2024-11-11 13:21:30|25568.7|25548.7|25571.2|25551.2|25571.2|25551.2|25568.7|25548.7|0
1731331300000|2024-11-11 13:21:40|25573.4|25553.4|25573.4|25553.4|25573.4|25553.4|25573.4|25553.4|1
1731331310000|2024-11-11 13:21:50|25575.9|25555.9|25578.4|25558.4|25578.4|25558.4|25575.9|25555.9|0
1731331320000|2024-11-11 13:22:00|25578.7|25558.7|25578.4|25558.4|25580.7|25560.7|25578.4|25558.4|4
1731331340000|2024-11-11 13:22:20|||||||||3
1731331350000|2024-11-11 13:22:30|25578.2|25558.2|25575.7|25555.7|25578.2|25558.2|25575.7|25555.7|1
1731331360000|2024-11-11 13:22:40|25543|25523|25540.2|25520.2|25543|25523|25538|25518|122
1731331370000|2024-11-11 13:22:50|25535.5|25515.5|25543.4|25523.4|25543.4|25523.4|25535.5|25515.5|86
1731331380000|2024-11-11 13:23:00|25545.9|25525.9|25545.9|25525.9|25545.9|25525.9|25545.9|25525.9|6
1731331390000|2024-11-11 13:23:10|||||||||2
1731331400000|2024-11-11 13:23:20|25545.7|25525.7|25545.7|25525.7|25545.7|25525.7|25545.7|25525.7|0
1731331430000|2024-11-11 13:23:50|25543.4|25523.4|25541.2|25521.2|25543.4|25523.4|25541.2|25521.2|1
1731331440000|2024-11-11 13:24:00|25538.9|25518.9|25541.2|25521.2|25541.2|25521.2|25538.9|25518.9|0
1731331450000|2024-11-11 13:24:10|25541.4|25521.4|25545.9|25525.9|25545.9|25525.9|25541.4|25521.4|0
1731331460000|2024-11-11 13:24:20|||||||||5
1731331470000|2024-11-11 13:24:30|||||||||1
1731331480000|2024-11-11 13:24:40|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|2
1731331500000|2024-11-11 13:25:00|25548.2|25528.2|25555.7|25535.7|25555.7|25535.7|25548.2|25528.2|8
1731331510000|2024-11-11 13:25:10|25555.9|25535.9|25553.7|25533.7|25555.9|25535.9|25553.7|25533.7|1
1731331520000|2024-11-11 13:25:20|25553.9|25533.9|25553.7|25533.7|25556.2|25536.2|25553.7|25533.7|0
1731331540000|2024-11-11 13:25:40|25551.4|25531.4|25553.7|25533.7|25553.7|25533.7|25551.4|25531.4|15
1731331550000|2024-11-11 13:25:50|25555.9|25535.9|25560.9|25540.9|25560.9|25540.9|25555.9|25535.9|5
1731331560000|2024-11-11 13:26:00|25563.2|25543.2|25563.2|25543.2|25563.2|25543.2|25563.2|25543.2|0
1731331570000|2024-11-11 13:26:10|25564.1|25544.1|25578.7|25558.7|25578.9|25558.9|25564.1|25544.1|48
1731331580000|2024-11-11 13:26:20|||||||||2
1731331590000|2024-11-11 13:26:30|25578.4|25558.4|25578.4|25558.4|25578.4|25558.4|25578.4|25558.4|0
1731331600000|2024-11-11 13:26:40|25576.2|25556.2|25573.7|25553.7|25576.2|25556.2|25573.7|25553.7|0
1731331610000|2024-11-11 13:26:50|25573.9|25553.9|25576.2|25556.2|25576.2|25556.2|25573.9|25553.9|0
1731331620000|2024-11-11 13:27:00|25578.4|25558.4|25596.4|25576.4|25596.4|25576.4|25578.4|25558.4|7
1731331630000|2024-11-11 13:27:10|25596.2|25576.2|25596.2|25576.2|25596.2|25576.2|25596.2|25576.2|0
1731331640000|2024-11-11 13:27:20|||||||||2
1731331650000|2024-11-11 13:27:30|25598.4|25578.4|25596.2|25576.2|25598.7|25578.7|25596.2|25576.2|3
1731331660000|2024-11-11 13:27:40|25595.9|25575.9|25598.4|25578.4|25598.4|25578.4|25595.9|25575.9|1
1731331670000|2024-11-11 13:27:50|25600.9|25580.9|25608.9|25588.9|25608.9|25588.9|25600.9|25580.9|4
1731331680000|2024-11-11 13:28:00|25611.2|25591.2|25611.2|25591.2|25611.2|25591.2|25611.2|25591.2|10
1731331690000|2024-11-11 13:28:10|25596.2|25576.2|25596.2|25576.2|25596.2|25576.2|25596.2|25576.2|2
1731331700000|2024-11-11 13:28:20|||||||||3
1731331710000|2024-11-11 13:28:30|||||||||3
1731331720000|2024-11-11 13:28:40|25596.4|25576.4|25596.6|25576.6|25596.6|25576.6|25596.4|25576.4|2
1731331740000|2024-11-11 13:29:00|25596.4|25576.4|25596.4|25576.4|25596.4|25576.4|25596.4|25576.4|3
1731331750000|2024-11-11 13:29:10|25596.6|25576.6|25625.1|25565.1|25625.1|25583.9|25596.6|25565.1|25
1731331760000|2024-11-11 13:29:20|25606.4|25586.4|25628.9|25608.9|25628.9|25608.9|25606.4|25586.4|1
1731331770000|2024-11-11 13:29:30|25629.4|25609.4|25628.4|25608.4|25631.6|25611.6|25626.2|25606.2|30
1731331780000|2024-11-11 13:29:40|25625.9|25605.9|25625.9|25605.9|25625.9|25605.9|25625.9|25605.9|1
1731331790000|2024-11-11 13:29:50|25623.7|25603.7|25616.2|25596.2|25623.7|25603.7|25616.2|25596.2|3
1731331800000|2024-11-11 13:30:00|25615.9|25595.9|25618.4|25598.4|25618.4|25598.4|25610.9|25590.9|8
1731331810000|2024-11-11 13:30:10|25616.2|25596.2|25598.9|25578.9|25616.2|25596.2|25598.9|25578.9|15
1731331820000|2024-11-11 13:30:20|25596.6|25576.6|25593.4|25573.4|25596.6|25576.6|25591.2|25571.2|1
1731331850000|2024-11-11 13:30:50|25588.9|25568.9|25590.9|25570.9|25591.2|25571.2|25588.9|25568.9|2
1731331860000|2024-11-11 13:31:00|25588.7|25568.7|25581.2|25561.2|25591.2|25571.2|25581.2|25561.2|5
1731331870000|2024-11-11 13:31:10|25576.2|25556.2|25576.2|25556.2|25576.2|25556.2|25576.2|25556.2|0
1731331880000|2024-11-11 13:31:20|25575.9|25555.9|25575.9|25555.9|25575.9|25555.9|25575.9|25555.9|2
1731331890000|2024-11-11 13:31:30|25575.7|25555.7|25575.7|25555.7|25575.7|25555.7|25575.7|25555.7|0
1731331900000|2024-11-11 13:31:40|25573.4|25553.4|25571.2|25551.2|25573.4|25553.4|25571.2|25551.2|2
1731331910000|2024-11-11 13:31:50|25568.7|25548.7|25566.2|25546.2|25568.7|25548.7|25566.2|25546.2|3
1731331920000|2024-11-11 13:32:00|25563.7|25543.7|25578.2|25558.2|25578.7|25558.7|25563.7|25533.9|7
1731331930000|2024-11-11 13:32:10|25575.7|25555.7|25568.7|25548.7|25575.7|25555.7|25568.7|25548.7|1
1731331940000|2024-11-11 13:32:20|25568.4|25548.4|25558.4|25538.4|25568.4|25548.4|25558.4|25538.4|5
1731331950000|2024-11-11 13:32:30|25558|25538|25553.4|25533.4|25558|25538|25553.4|25533.4|0
1731331960000|2024-11-11 13:32:40|25553|25533|25550.7|25530.7|25553|25533|25550.7|25530.7|1
1731331970000|2024-11-11 13:32:50|25550.9|25530.9|25550.9|25530.9|25550.9|25530.9|25550.9|25530.9|0
1731331980000|2024-11-11 13:33:00|25548.4|25528.4|25545.9|25525.9|25548.4|25528.4|25545.9|25525.9|1
1731331990000|2024-11-11 13:33:10|25545.7|25525.7|25543.4|25523.4|25545.7|25525.7|25543.4|25523.4|2
1731332000000|2024-11-11 13:33:20|25543.9|25523.9|25546.2|25526.2|25546.2|25526.2|25543.9|25523.9|3
1731332020000|2024-11-11 13:33:40|25548.7|25528.7|25548.4|25528.4|25548.7|25528.7|25548.4|25528.4|3
1731332030000|2024-11-11 13:33:50|25546.2|25526.2|25546.2|25526.2|25546.2|25526.2|25546.2|25526.2|0
1731332040000|2024-11-11 13:34:00|25545.9|25525.9|25541.2|25521.2|25545.9|25525.9|25541.2|25521.2|0
1731332050000|2024-11-11 13:34:10|25540.9|25520.9|25536.4|25516.4|25540.9|25520.9|25536.4|25516.4|1
1731332060000|2024-11-11 13:34:20|25536.2|25516.2|25536.2|25516.2|25536.2|25516.2|25536.2|25516.2|4
1731332070000|2024-11-11 13:34:30|25535.9|25515.9|25535.7|25515.7|25535.9|25515.9|25535.7|25515.7|2
1731332080000|2024-11-11 13:34:40|25533.7|25513.7|25533.4|25513.4|25535.9|25515.9|25533.4|25513.4|1
1731332090000|2024-11-11 13:34:50|25535.9|25515.9|25530.9|25510.9|25535.9|25515.9|25530.9|25510.9|2
1731332100000|2024-11-11 13:35:00|25528.7|25508.7|25521.2|25501.2|25528.7|25508.7|25521.2|25501.2|13
1731332110000|2024-11-11 13:35:10|||||||||4
1731332120000|2024-11-11 13:35:20|25526.4|25506.4|25541.2|25521.2|25541.2|25521.2|25526.4|25506.4|2
1731332130000|2024-11-11 13:35:30|||||||||1
1731332140000|2024-11-11 13:35:40|25540.9|25520.9|25528.2|25508.2|25540.9|25520.9|25528.2|25508.2|4
1731332150000|2024-11-11 13:35:50|25528.7|25508.7|25528.7|25508.7|25528.7|25508.7|25528.7|25508.7|1
1731332160000|2024-11-11 13:36:00|25523.7|25503.7|25526.4|25506.4|25526.4|25506.4|25523.7|25503.7|2
1731332170000|2024-11-11 13:36:10|25531.2|25511.2|25533.4|25513.4|25533.4|25513.4|25531.2|25511.2|2
1731332180000|2024-11-11 13:36:20|25535.9|25515.9|25538.7|25518.7|25538.7|25518.7|25535.9|25515.9|0
1731332190000|2024-11-11 13:36:30|25536.2|25516.2|25530.9|25510.9|25536.2|25516.2|25530.9|25510.9|2
1731332200000|2024-11-11 13:36:40|25526.4|25506.4|25505.9|25485.9|25526.4|25506.4|25503.7|25483.7|9
1731332210000|2024-11-11 13:36:50|25508.7|25488.7|25508.9|25488.9|25508.9|25488.9|25508.7|25488.7|9
1731332220000|2024-11-11 13:37:00|25511.2|25491.2|25488.2|25468.2|25511.2|25491.2|25488.2|25468.2|1
1731332230000|2024-11-11 13:37:10|25485.9|25465.9|25485.9|25465.9|25485.9|25465.9|25485.9|25465.9|1
1731332240000|2024-11-11 13:37:20|25483.7|25463.7|25476.2|25456.2|25483.7|25463.7|25476.2|25456.2|1
1731332250000|2024-11-11 13:37:30|||||||||4
1731332260000|2024-11-11 13:37:40|||||||||1
1731332280000|2024-11-11 13:38:00|25478.9|25458.9|25481.2|25461.2|25481.2|25461.2|25478.9|25458.9|9
1731332300000|2024-11-11 13:38:20|25481.4|25461.4|25486.2|25466.2|25486.4|25466.4|25481.4|25461.4|2
1731332310000|2024-11-11 13:38:30|25485.9|25465.9|25486.2|25466.2|25488.7|25468.7|25483.7|25463.7|3
1731332320000|2024-11-11 13:38:40|25485.7|25465.7|25483.4|25463.4|25485.7|25465.7|25483.4|25463.4|0
1731332340000|2024-11-11 13:39:00|25486.2|25466.2|25486.2|25466.2|25486.2|25466.2|25486.2|25466.2|2
1731332350000|2024-11-11 13:39:10|25483.4|25463.4|25483.4|25463.4|25483.4|25463.4|25483.4|25463.4|6
1731332360000|2024-11-11 13:39:20|25483.7|25463.7|25483.7|25463.7|25483.7|25463.7|25483.7|25463.7|0
1731332370000|2024-11-11 13:39:30|25483.9|25463.9|25486.2|25466.2|25486.2|25466.2|25483.9|25463.9|1
1731332380000|2024-11-11 13:39:40|25488.7|25468.7|25488.7|25468.7|25488.7|25468.7|25488.7|25468.7|0
1731332390000|2024-11-11 13:39:50|25490.9|25470.9|25491.2|25471.2|25491.2|25471.2|25490.9|25470.9|2
1731332400000|2024-11-11 13:40:00|25488.7|25468.7|25488.7|25468.7|25488.7|25468.7|25488.7|25468.7|1
1731332410000|2024-11-11 13:40:10|25488.4|25468.4|25488.4|25468.4|25488.4|25468.4|25488.4|25468.4|0
1731332420000|2024-11-11 13:40:20|25485.9|25465.9|25486.2|25466.2|25486.2|25466.2|25485.9|25465.9|0
1731332430000|2024-11-11 13:40:30|25483.9|25463.9|25488.7|25468.7|25488.7|25468.7|25483.9|25463.9|7
1731332440000|2024-11-11 13:40:40|||||||||1
1731332450000|2024-11-11 13:40:50|25488.9|25468.9|25491.2|25471.2|25491.2|25471.2|25488.9|25468.9|1
1731332460000|2024-11-11 13:41:00|25501.6|25461.6|25508.9|25488.9|25508.9|25488.9|25498.9|25461.6|3
1731332470000|2024-11-11 13:41:10|25509.4|25489.4|25518.9|25498.9|25518.9|25498.9|25509.4|25489.4|0
1731332480000|2024-11-11 13:41:20|||||||||2
1731332490000|2024-11-11 13:41:30|25521.2|25501.2|25521.2|25501.2|25521.2|25501.2|25521.2|25501.2|6
1731332500000|2024-11-11 13:41:40|25518.9|25498.9|25508.7|25488.7|25518.9|25498.9|25508.7|25488.7|309
1731332510000|2024-11-11 13:41:50|25508.9|25488.9|25508.9|25488.9|25508.9|25488.9|25508.9|25488.9|0
1731332520000|2024-11-11 13:42:00|25511.2|25491.2|25505.7|25485.7|25511.2|25491.2|25505.7|25485.7|5
1731332530000|2024-11-11 13:42:10|25505.5|25485.5|25505.9|25485.9|25505.9|25485.9|25503.2|25483.2|17
1731332550000|2024-11-11 13:42:30|25508.2|25488.2|25525.2|25505.2|25525.2|25505.2|25508.2|25488.2|66
1731332560000|2024-11-11 13:42:40|||||||||2
1731332580000|2024-11-11 13:43:00|25523|25503|25520.7|25500.7|25523|25503|25515.9|25495.9|163
1731332590000|2024-11-11 13:43:10|25516.2|25496.2|25513.4|25493.4|25516.2|25496.2|25513.4|25493.4|1
1731332610000|2024-11-11 13:43:30|25512.7|25492.7|25508.2|25488.2|25512.7|25492.7|25508.2|25488.2|0
1731332620000|2024-11-11 13:43:40|||||||||1
1731332630000|2024-11-11 13:43:50|25510.9|25490.9|25511.6|25491.6|25511.6|25491.6|25510.9|25490.9|1
1731332640000|2024-11-11 13:44:00|25523|25503|25536.2|25516.2|25536.2|25516.2|25523|25503|5
1731332650000|2024-11-11 13:44:10|25541.6|25521.6|25541.6|25521.6|25541.6|25521.6|25541.6|25521.6|4
1731332670000|2024-11-11 13:44:30|25548.4|25528.4|25548.4|25528.4|25548.4|25528.4|25548.4|25528.4|0
1731332680000|2024-11-11 13:44:40|25551.2|25531.2|25551.2|25531.2|25551.2|25531.2|25551.2|25531.2|1
1731332690000|2024-11-11 13:44:50|25550.7|25530.7|25546.2|25526.2|25550.7|25530.7|25546.2|25526.2|0
1731332700000|2024-11-11 13:45:00|25539.4|25519.4|25528.7|25508.7|25539.4|25519.4|25528.7|25508.7|0
1731332710000|2024-11-11 13:45:10|25528.2|25508.2|25521.9|25501.9|25533.4|25508.2|25518.7|25491.2|4
1731332720000|2024-11-11 13:45:20|25524.4|25504.4|25528.7|25508.7|25531.2|25511.2|25524.4|25504.4|0
1731332730000|2024-11-11 13:45:30|25533.9|25493.9|25523.7|25503.7|25533.9|25508.7|25523.7|25493.9|1
1731332740000|2024-11-11 13:45:40|25528.4|25508.4|25528.7|25508.7|25528.7|25508.7|25528.4|25508.4|0
1731332760000|2024-11-11 13:46:00|25533.4|25513.4|25528.4|25508.4|25533.4|25513.4|25528.4|25508.4|0
1731332770000|2024-11-11 13:46:10|25526.2|25506.2|25526.2|25506.2|25526.2|25506.2|25526.2|25506.2|1
1731332790000|2024-11-11 13:46:30|25526.4|25506.4|25530.9|25510.9|25530.9|25510.9|25526.2|25506.2|0
1731332800000|2024-11-11 13:46:40|25528.4|25508.4|25538.7|25518.7|25538.7|25518.7|25528.4|25508.4|31
1731332820000|2024-11-11 13:47:00|25539.1|25519.1|25536.4|25516.4|25543.7|25523.7|25536.4|25516.4|1
1731332840000|2024-11-11 13:47:20|25538.7|25518.7|25543.9|25523.9|25543.9|25523.9|25538.7|25518.7|31
1731332850000|2024-11-11 13:47:30|25546.2|25526.2|25553.9|25533.9|25553.9|25533.9|25546.2|25526.2|0
1731332860000|2024-11-11 13:47:40|25556.2|25536.2|25553.7|25533.7|25556.2|25536.2|25553.7|25533.7|2
1731332870000|2024-11-11 13:47:50|25553.4|25533.4|25546.4|25526.4|25553.4|25533.4|25546.4|25526.4|0
1731332880000|2024-11-11 13:48:00|||||||||2
1731332890000|2024-11-11 13:48:10|25551.2|25531.2|25551.2|25531.2|25551.2|25531.2|25551.2|25531.2|3
1731332900000|2024-11-11 13:48:20|25548.7|25528.7|25545.9|25525.9|25548.7|25528.7|25545.9|25525.9|1
1731332910000|2024-11-11 13:48:30|25543.7|25523.7|25551.2|25511.2|25551.2|25523.7|25543.7|25511.2|0
1731332920000|2024-11-11 13:48:40|25541.4|25521.4|25543.9|25523.9|25543.9|25523.9|25541.2|25521.2|2
1731332940000|2024-11-11 13:49:00|||||||||2
1731332960000|2024-11-11 13:49:20|25543.7|25523.7|25541.4|25521.4|25543.7|25523.7|25541.4|25521.4|0
1731332970000|2024-11-11 13:49:30|25538.9|25518.9|25538.9|25518.9|25538.9|25518.9|25538.9|25518.9|1
1731332980000|2024-11-11 13:49:40|25541.2|25521.2|25541.2|25521.2|25541.2|25521.2|25541.2|25521.2|1
1731332990000|2024-11-11 13:49:50|25540.9|25520.9|25540.9|25520.9|25540.9|25520.9|25540.9|25520.9|0
1731333010000|2024-11-11 13:50:10|25538.7|25518.7|25538.7|25518.7|25538.7|25518.7|25538.7|25518.7|0
1731333020000|2024-11-11 13:50:20|25541.4|25521.4|25546.2|25526.2|25546.2|25526.2|25541.4|25521.4|13
1731333030000|2024-11-11 13:50:30|25545.9|25525.9|25546.2|25526.2|25546.2|25526.2|25539.4|25519.4|1
1731333040000|2024-11-11 13:50:40|25545.9|25525.9|25543.7|25523.7|25546.2|25526.2|25543.7|25523.7|0
1731333050000|2024-11-11 13:50:50|25541.4|25521.4|25541.4|25521.4|25541.4|25521.4|25541.4|25521.4|2
1731333070000|2024-11-11 13:51:10|||||||||3
1731333080000|2024-11-11 13:51:20|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|25543.7|25523.7|0
1731333100000|2024-11-11 13:51:40|25543.9|25523.9|25548.9|25528.9|25548.9|25528.9|25543.9|25523.9|1
1731333110000|2024-11-11 13:51:50|25549.1|25529.1|25551.2|25531.2|25553.7|25533.7|25549.1|25529.1|1
1731333120000|2024-11-11 13:52:00|||||||||2
1731333140000|2024-11-11 13:52:20|25553.9|25533.9|25558.4|25538.4|25558.4|25538.4|25553.9|25533.9|0
1731333150000|2024-11-11 13:52:30|25555.9|25535.9|25561.2|25541.2|25561.2|25541.2|25555.9|25535.9|1
1731333160000|2024-11-11 13:52:40|25560.9|25540.9|25556.2|25536.2|25560.9|25540.9|25556.2|25536.2|0
1731333170000|2024-11-11 13:52:50|25553.9|25533.9|25550.7|25530.7|25553.9|25533.9|25550.7|25530.7|4
1731333180000|2024-11-11 13:53:00|25546.2|25526.2|25543.7|25523.7|25546.2|25526.2|25543.7|25523.7|18
1731333190000|2024-11-11 13:53:10|25544.1|25524.1|25546.2|25526.2|25548.7|25528.7|25544.1|25524.1|3
1731333200000|2024-11-11 13:53:20|25543.9|25523.9|25543.9|25523.9|25543.9|25523.9|25543.9|25523.9|1
1731333220000|2024-11-11 13:53:40|25544.1|25524.1|25543.9|25523.9|25544.1|25524.1|25543.9|25523.9|0
1731333230000|2024-11-11 13:53:50|25546.2|25526.2|25546.4|25526.4|25546.4|25526.4|25546.2|25526.2|1
1731333240000|2024-11-11 13:54:00|||||||||1
1731333260000|2024-11-11 13:54:20|||||||||1
1731333270000|2024-11-11 13:54:30|25546.2|25526.2|25551.2|25531.2|25551.2|25531.2|25546.2|25526.2|2
1731333280000|2024-11-11 13:54:40|25548.9|25528.9|25551.4|25531.4|25551.4|25531.4|25548.9|25528.9|0
1731333290000|2024-11-11 13:54:50|25551.2|25531.2|25551.2|25531.2|25551.2|25531.2|25551.2|25531.2|0
1731333300000|2024-11-11 13:55:00|25548.9|25528.9|25551.2|25531.2|25553.9|25533.9|25548.9|25528.9|3
1731333310000|2024-11-11 13:55:10|25551.6|25531.6|25553.4|25533.4|25553.9|25533.9|25551.6|25531.6|3
1731333330000|2024-11-11 13:55:30|25551.2|25531.2|25548.7|25528.7|25551.2|25531.2|25546.2|25526.2|3
1731333340000|2024-11-11 13:55:40|25550.9|25530.9|25550.9|25530.9|25550.9|25530.9|25550.9|25530.9|1
1731333350000|2024-11-11 13:55:50|25551.4|25531.4|25551.2|25531.2|25551.4|25531.4|25551.2|25531.2|2
1731333360000|2024-11-11 13:56:00|25553.4|25533.4|25553.4|25533.4|25553.4|25533.4|25553.4|25533.4|4
1731333370000|2024-11-11 13:56:10|25553.7|25533.7|25553.4|25533.4|25555.9|25535.9|25550.9|25530.9|4
1731333380000|2024-11-11 13:56:20|25553.2|25533.2|25543.7|25523.7|25553.2|25533.2|25543.7|25523.7|6
1731333390000|2024-11-11 13:56:30|25543.4|25523.4|25543.4|25523.4|25543.4|25523.4|25543.4|25523.4|0
1731333400000|2024-11-11 13:56:40|25538.9|25518.9|25541.2|25521.2|25541.2|25521.2|25538.7|25518.7|6
1731333420000|2024-11-11 13:57:00|25540.9|25520.9|25535.9|25515.9|25540.9|25520.9|25535.9|25515.9|2
1731333430000|2024-11-11 13:57:10|25536.2|25516.2|25536.2|25516.2|25536.2|25516.2|25536.2|25516.2|0
1731333440000|2024-11-11 13:57:20|25535.7|25515.7|25536.2|25516.2|25536.2|25516.2|25535.7|25515.7|2
1731333450000|2024-11-11 13:57:30|25533.7|25513.7|25533.7|25513.7|25533.7|25513.7|25533.7|25513.7|3
1731333460000|2024-11-11 13:57:40|25533.4|25513.4|25533.4|25513.4|25533.4|25513.4|25533.4|25513.4|1
1731333470000|2024-11-11 13:57:50|25535.9|25515.9|25538.4|25518.4|25538.4|25518.4|25535.9|25515.9|3
1731333480000|2024-11-11 13:58:00|25538.7|25518.7|25538.7|25518.7|25538.7|25518.7|25538.7|25518.7|2
1731333490000|2024-11-11 13:58:10|||||||||2
1731333510000|2024-11-11 13:58:30|25541.2|25521.2|25541.2|25521.2|25541.2|25521.2|25541.2|25521.2|3
1731333520000|2024-11-11 13:58:40|25543.4|25523.4|25543.4|25523.4|25543.4|25523.4|25543.4|25523.4|0
1731333530000|2024-11-11 13:58:50|25543.2|25523.2|25543.2|25523.2|25543.2|25523.2|25543.2|25523.2|3
1731333550000|2024-11-11 13:59:10|25545.7|25525.7|25541.2|25521.2|25545.7|25525.7|25541.2|25521.2|5
1731333560000|2024-11-11 13:59:20|25538.7|25518.7|25538.7|25518.7|25538.7|25518.7|25538.7|25518.7|0
1731333570000|2024-11-11 13:59:30|25536.4|25516.4|25538.7|25518.7|25538.7|25518.7|25536.4|25516.4|0
1731333580000|2024-11-11 13:59:40|25538.9|25518.9|25536.2|25516.2|25538.9|25518.9|25536.2|25516.2|4
1731333590000|2024-11-11 13:59:50|25535.9|25515.9|25535.7|25515.7|25535.9|25515.9|25535.7|25515.7|0
1731333600000|2024-11-11 14:00:00|25526.2|25506.2|25498.7|25478.7|25526.2|25506.2|25498.7|25478.7|3
1731333610000|2024-11-11 14:00:10|25496.2|25476.2|25490.9|25470.9|25496.2|25476.2|25490.9|25470.9|176
1731333620000|2024-11-11 14:00:20|25483.9|25463.9|25483.7|25463.7|25484.1|25464.1|25483.7|25463.7|22
1731333630000|2024-11-11 14:00:30|25481.4|25461.4|25480.9|25460.9|25481.4|25461.4|25480.9|25460.9|3
1731333640000|2024-11-11 14:00:40|25476.2|25456.2|25476.2|25456.2|25476.2|25456.2|25476.2|25456.2|3
1731333650000|2024-11-11 14:00:50|25480.9|25460.9|25475.9|25455.9|25480.9|25460.9|25475.9|25455.9|2
1731333660000|2024-11-11 14:01:00|25473.7|25453.7|25468.7|25448.7|25473.7|25453.7|25468.4|25448.4|0
1731333670000|2024-11-11 14:01:10|25470.9|25450.9|25471.2|25451.2|25471.2|25451.2|25470.9|25450.9|3
1731333680000|2024-11-11 14:01:20|||||||||5
1731333690000|2024-11-11 14:01:30|25470.9|25450.9|25473.4|25453.4|25475.9|25455.9|25470.9|25450.9|16
1731333700000|2024-11-11 14:01:40|||||||||3
1731333710000|2024-11-11 14:01:50|25473.7|25453.7|25478.4|25458.4|25478.4|25458.4|25473.7|25453.7|16
1731333720000|2024-11-11 14:02:00|25490.5|25470.5|25491.2|25471.2|25491.2|25471.2|25490.5|25470.5|1
1731333730000|2024-11-11 14:02:10|||||||||1
1731333740000|2024-11-11 14:02:20|25491.6|25471.6|25508.4|25488.4|25508.4|25488.4|25491.6|25471.6|2
1731333750000|2024-11-11 14:02:30|25508.2|25488.2|25505.9|25485.9|25508.2|25488.2|25505.9|25485.9|6
1731333770000|2024-11-11 14:02:50|25500.9|25480.9|25500.9|25480.9|25500.9|25480.9|25500.9|25480.9|1
1731333780000|2024-11-11 14:03:00|25493.9|25473.9|25493.9|25473.9|25493.9|25473.9|25493.9|25473.9|1
1731333800000|2024-11-11 14:03:20|25493.7|25473.7|25493.7|25473.7|25493.7|25473.7|25493.7|25473.7|0
1731333810000|2024-11-11 14:03:30|25491.4|25471.4|25491.2|25471.2|25491.4|25471.4|25491.2|25471.2|0
1731333830000|2024-11-11 14:03:50|25488.9|25468.9|25491.2|25451.2|25491.2|25468.9|25483.7|25451.2|1
1731333840000|2024-11-11 14:04:00|25488.9|25448.9|25478.7|25458.7|25488.9|25458.7|25478.7|25448.9|2
1731333850000|2024-11-11 14:04:10|25481.2|25461.2|25483.4|25463.4|25483.7|25463.7|25481.2|25461.2|2
1731333860000|2024-11-11 14:04:20|25483.7|25463.7|25485.9|25465.9|25485.9|25465.9|25483.7|25463.7|2
1731333870000|2024-11-11 14:04:30|25488.7|25468.7|25488.4|25468.4|25488.7|25468.7|25488.4|25468.4|0
1731333880000|2024-11-11 14:04:40|25486.2|25466.2|25488.7|25468.7|25488.7|25468.7|25486.2|25466.2|3
1731333890000|2024-11-11 14:04:50|||||||||1
1731333900000|2024-11-11 14:05:00|25488.4|25468.4|25488.4|25468.4|25488.4|25468.4|25485.7|25465.7|2
1731333910000|2024-11-11 14:05:10|25488.2|25468.2|25477.7|25457.7|25488.2|25468.2|25477.7|25457.7|52
1731333920000|2024-11-11 14:05:20|25472.5|25452.5|25455.7|25435.7|25472.5|25452.5|25455.7|25435.7|0
1731333930000|2024-11-11 14:05:30|25455.5|25435.5|25455.7|25435.7|25455.7|25435.7|25455.5|25435.5|0
1731333940000|2024-11-11 14:05:40|25455.9|25435.9|25458.2|25438.2|25458.2|25438.2|25455.9|25435.9|2
1731333960000|2024-11-11 14:06:00|25458|25438|25461.6|25441.6|25461.6|25441.6|25455.7|25435.7|2
1731333970000|2024-11-11 14:06:10|25461.9|25441.9|25470.9|25450.9|25470.9|25450.9|25461.6|25441.6|0
1731333980000|2024-11-11 14:06:20|||||||||1
1731333990000|2024-11-11 14:06:30|25473.2|25453.2|25473.2|25453.2|25473.2|25453.2|25473.2|25453.2|0
1731334000000|2024-11-11 14:06:40|25473|25453|25473.4|25453.4|25473.4|25453.4|25468.4|25448.4|1
1731334010000|2024-11-11 14:06:50|25468.4|25448.4|25468.4|25448.4|25468.4|25448.4|25468.4|25448.4|1
1731334020000|2024-11-11 14:07:00|25468.7|25448.7|25473.4|25453.4|25473.4|25453.4|25468.7|25448.7|2
1731334030000|2024-11-11 14:07:10|25470.9|25450.9|25473.4|25453.4|25473.4|25453.4|25470.9|25450.9|0
1731334050000|2024-11-11 14:07:30|25478.4|25458.4|25480.9|25460.9|25480.9|25460.9|25478.4|25458.4|1
1731334060000|2024-11-11 14:07:40|25483.2|25463.2|25483.2|25463.2|25483.2|25463.2|25483.2|25463.2|2
1731334070000|2024-11-11 14:07:50|25488.2|25468.2|25488.2|25468.2|25488.2|25468.2|25488.2|25468.2|0
1731334080000|2024-11-11 14:08:00|25490.9|25470.9|25491.2|25471.2|25491.2|25471.2|25490.9|25470.9|0
1731334100000|2024-11-11 14:08:20|25491.4|25471.4|25495.9|25475.9|25495.9|25475.9|25491.4|25471.4|0
1731334110000|2024-11-11 14:08:30|25495.5|25475.5|25495.5|25475.5|25495.7|25475.7|25495.5|25475.5|1
1731334120000|2024-11-11 14:08:40|25498|25478|25498|25478|25498|25478|25495.7|25475.7|1
1731334130000|2024-11-11 14:08:50|25495.7|25475.7|25495.7|25475.7|25495.7|25475.7|25495.7|25475.7|3
1731334140000|2024-11-11 14:09:00|||||||||6
1731334150000|2024-11-11 14:09:10|||||||||1
1731334160000|2024-11-11 14:09:20|25493.4|25473.4|25493.2|25473.2|25493.4|25473.4|25493.2|25473.2|0
1731334180000|2024-11-11 14:09:40|25490.7|25470.7|25490.7|25470.7|25490.7|25470.7|25490.7|25470.7|2
1731334190000|2024-11-11 14:09:50|25485.9|25465.9|25485.9|25465.9|25485.9|25465.9|25485.9|25465.9|5
1731334210000|2024-11-11 14:10:10|25485.7|25465.7|25485.7|25465.7|25485.7|25465.7|25485.7|25465.7|3
1731334230000|2024-11-11 14:10:30|25483.2|25463.2|25483.2|25463.2|25483.2|25463.2|25483.2|25463.2|0
1731334240000|2024-11-11 14:10:40|25478.2|25458.2|25462.5|25442.5|25478.2|25458.2|25462.5|25442.5|238
1731334250000|2024-11-11 14:10:50|25457.5|25437.5|25457.5|25437.5|25457.5|25437.5|25457.5|25437.5|6
1731334260000|2024-11-11 14:11:00|25455.2|25435.2|25455|25435|25455.2|25435.2|25452.7|25432.7|20
1731334270000|2024-11-11 14:11:10|25455.5|25435.5|25465.5|25445.5|25465.5|25445.5|25455.5|25435.5|2
1731334280000|2024-11-11 14:11:20|25463.4|25443.4|25487.7|25467.7|25487.7|25467.7|25463.4|25443.4|79
1731334300000|2024-11-11 14:11:40|25485.5|25465.5|25485.5|25465.5|25485.5|25465.5|25485.5|25465.5|0
1731334310000|2024-11-11 14:11:50|25485.7|25465.7|25480.9|25460.9|25485.7|25465.7|25480.9|25460.9|1
1731334320000|2024-11-11 14:12:00|25480.2|25460.2|25485.2|25465.2|25485.2|25465.2|25470.5|25443|150
1731334330000|2024-11-11 14:12:10|25487.5|25467.5|25487.5|25467.5|25487.5|25467.5|25487.5|25467.5|0
1731334370000|2024-11-11 14:12:50|25485.2|25465.2|25495.7|25455.7|25495.7|25465.5|25482.7|25455.7|80
1731334380000|2024-11-11 14:13:00|25498|25458|25493|25473|25498|25475.2|25488.7|25458|0
1731334390000|2024-11-11 14:13:10|25495.5|25475.5|25495.5|25475.5|25495.5|25475.5|25495.5|25475.5|1
1731334400000|2024-11-11 14:13:20|25495.7|25475.7|25495.7|25475.7|25495.7|25475.7|25495.7|25475.7|1
1731334410000|2024-11-11 14:13:30|25495.9|25475.9|25495.7|25475.7|25495.9|25475.9|25495.7|25475.7|1
1731334420000|2024-11-11 14:13:40|25495.9|25475.9|25498.2|25478.2|25498.2|25478.2|25495.9|25475.9|0
1731334430000|2024-11-11 14:13:50|25500.7|25480.7|25505.7|25485.7|25505.7|25485.7|25500.7|25480.7|1
1731334480000|2024-11-11 14:14:40|25505.5|25485.5|25498.2|25478.2|25505.5|25485.5|25498.2|25478.2|2
1731334490000|2024-11-11 14:14:50|25490.9|25470.9|25480.7|25460.7|25490.9|25470.9|25480.7|25460.7|0
1731334500000|2024-11-11 14:15:00|25478.4|25458.4|25478.4|25458.4|25478.4|25458.4|25478.4|25458.4|0
1731334510000|2024-11-11 14:15:10|25478.2|25458.2|25475.7|25455.7|25478.2|25458.2|25475.7|25455.7|0
1731334530000|2024-11-11 14:15:30|||||||||3
1731334540000|2024-11-11 14:15:40|25470.7|25450.7|25468.2|25448.2|25470.7|25450.7|25468.2|25448.2|65
1731334550000|2024-11-11 14:15:50|||||||||1
1731334560000|2024-11-11 14:16:00|25468.9|25448.9|25478.2|25458.2|25478.2|25458.2|25468.9|25448.9|1
1731334570000|2024-11-11 14:16:10|25473.2|25453.2|25470.7|25450.7|25473.2|25453.2|25470.7|25450.7|3
1731334590000|2024-11-11 14:16:30|25468.4|25448.4|25468.2|25448.2|25468.4|25448.4|25468.2|25448.2|0
1731334610000|2024-11-11 14:16:50|25468.4|25448.4|25470.7|25450.7|25470.7|25450.7|25468.4|25448.4|1
1731334620000|2024-11-11 14:17:00|25468.4|25448.4|25470.9|25450.9|25470.9|25450.9|25468.4|25448.4|9
1731334640000|2024-11-11 14:17:20|25473.2|25453.2|25473.4|25453.4|25473.4|25453.4|25473.2|25453.2|7
1731334650000|2024-11-11 14:17:30|25475.7|25455.7|25475.7|25455.7|25478.2|25458.2|25475.7|25455.7|0
1731334660000|2024-11-11 14:17:40|25478.2|25458.2|25478.2|25458.2|25478.2|25458.2|25478.2|25458.2|4
1731334680000|2024-11-11 14:18:00|25478.4|25458.4|25478.4|25458.4|25478.4|25458.4|25478.4|25458.4|2
1731334690000|2024-11-11 14:18:10|25480.7|25460.7|25480.7|25460.7|25480.7|25460.7|25480.7|25460.7|0
1731334700000|2024-11-11 14:18:20|25480.9|25460.9|25483.2|25463.2|25483.2|25463.2|25480.9|25460.9|0
1731334720000|2024-11-11 14:18:40|25485.5|25465.5|25485.5|25465.5|25485.5|25465.5|25485.5|25465.5|4
1731334730000|2024-11-11 14:18:50|25483.2|25463.2|25480.9|25460.9|25483.2|25463.2|25480.9|25460.9|3
1731334740000|2024-11-11 14:19:00|25478.7|25458.7|25470.5|25450.5|25478.7|25458.7|25470.5|25450.5|0
1731334750000|2024-11-11 14:19:10|25470.7|25450.7|25468.2|25448.2|25470.7|25450.7|25468.2|25448.2|3
1731334760000|2024-11-11 14:19:20|25468|25448|25468|25448|25468|25448|25468|25448|1
1731334790000|2024-11-11 14:19:50|25467.7|25447.7|25465.5|25445.5|25467.7|25447.7|25465.5|25445.5|0
1731334800000|2024-11-11 14:20:00|25463.2|25443.2|25453.2|25433.2|25463.2|25443.2|25453.2|25433.2|3
1731334810000|2024-11-11 14:20:10|25453.4|25433.4|25453.4|25433.4|25453.4|25433.4|25453.2|25433.2|0
1731334820000|2024-11-11 14:20:20|||||||||4
1731334830000|2024-11-11 14:20:30|25453.2|25433.2|25453.2|25433.2|25453.2|25433.2|25453.2|25433.2|0
1731334840000|2024-11-11 14:20:40|25450.9|25430.9|25450.9|25430.9|25450.9|25430.9|25450.9|25430.9|0
1731334850000|2024-11-11 14:20:50|25450.5|25430.5|25450.7|25430.7|25450.7|25430.7|25450.5|25430.5|1
1731334860000|2024-11-11 14:21:00|25448.2|25428.2|25450.7|25430.7|25450.7|25430.7|25448.2|25428.2|2
1731334870000|2024-11-11 14:21:10|25450.5|25430.5|25450.7|25430.7|25450.7|25430.7|25448.2|25428.2|1
1731334880000|2024-11-11 14:21:20|25450.5|25430.5|25450.9|25430.9|25450.9|25430.9|25448.2|25428.2|3
1731334890000|2024-11-11 14:21:30|25451.4|25431.4|25455.9|25435.9|25455.9|25435.9|25451.4|25431.4|4
1731334900000|2024-11-11 14:21:40|25458.2|25438.2|25458.2|25438.2|25458.2|25438.2|25458.2|25438.2|0
1731334910000|2024-11-11 14:21:50|25458.7|25438.7|25460.7|25440.7|25460.9|25440.9|25458.7|25438.7|3
1731334920000|2024-11-11 14:22:00|25463|25443|25458.4|25438.4|25463|25443|25458.4|25438.4|4
1731334960000|2024-11-11 14:22:40|25460.7|25440.7|25460.7|25440.7|25460.7|25440.7|25460.7|25440.7|1
1731334970000|2024-11-11 14:22:50|25463.2|25443.2|25468.2|25448.2|25468.2|25448.2|25463.2|25443.2|15
1731334980000|2024-11-11 14:23:00|25468.4|25448.4|25478|25458|25478|25458|25468.4|25448.4|4
1731334990000|2024-11-11 14:23:10|25475.5|25455.5|25475.5|25455.5|25475.5|25455.5|25475.5|25455.5|5
1731335000000|2024-11-11 14:23:20|25475.7|25455.7|25475.7|25455.7|25475.7|25455.7|25475.7|25455.7|0
1731335010000|2024-11-11 14:23:30|25478|25458|25478|25458|25478|25458|25478|25458|0
1731335020000|2024-11-11 14:23:40|||||||||2
1731335030000|2024-11-11 14:23:50|25477.7|25457.7|25475.7|25455.7|25477.7|25457.7|25475.5|25455.5|0
1731335040000|2024-11-11 14:24:00|25478|25458|25478|25458|25478|25458|25478|25458|3
1731335050000|2024-11-11 14:24:10|25475.7|25455.7|25475.5|25455.5|25475.7|25455.7|25475.5|25455.5|5
1731335060000|2024-11-11 14:24:20|25473.2|25453.2|25473.2|25453.2|25473.2|25453.2|25473.2|25453.2|0
1731335070000|2024-11-11 14:24:30|25470.5|25450.5|25470.5|25450.5|25470.5|25450.5|25470.5|25450.5|0
1731335080000|2024-11-11 14:24:40|25465.9|25445.9|25465.7|25445.7|25465.9|25445.9|25465.7|25445.7|0
1731335090000|2024-11-11 14:24:50|25463.2|25443.2|25460.9|25440.9|25463.2|25443.2|25460.9|25440.9|0
1731335100000|2024-11-11 14:25:00|25460.7|25440.7|25458.4|25438.4|25460.7|25440.7|25458.4|25438.4|7
1731335110000|2024-11-11 14:25:10|25460.9|25440.9|25460.9|25440.9|25460.9|25440.9|25460.9|25440.9|0
1731335120000|2024-11-11 14:25:20|||||||||1
1731335130000|2024-11-11 14:25:30|25460.7|25440.7|25465.7|25445.7|25465.7|25445.7|25458.7|25438.7|4
1731335150000|2024-11-11 14:25:50|25463.2|25443.2|25463.2|25443.2|25465.7|25445.7|25463.2|25443.2|1
1731335160000|2024-11-11 14:26:00|25463.7|25443.7|25465.7|25445.7|25465.9|25445.9|25463.7|25443.7|0
1731335180000|2024-11-11 14:26:20|25465.5|25445.5|25456.2|25436.2|25465.5|25445.5|25456.2|25436.2|1
1731335190000|2024-11-11 14:26:30|25455.9|25435.9|25455.9|25435.9|25455.9|25435.9|25455.9|25435.9|10
1731335220000|2024-11-11 14:27:00|25451.2|25431.2|25455.9|25435.9|25455.9|25435.9|25451.2|25431.2|6
1731335240000|2024-11-11 14:27:20|25455.7|25435.7|25455.9|25435.9|25455.9|25435.9|25455.7|25435.7|1
1731335250000|2024-11-11 14:27:30|||||||||1
1731335260000|2024-11-11 14:27:40|25453.4|25433.4|25455.7|25435.7|25455.7|25435.7|25453.4|25433.4|1
1731335270000|2024-11-11 14:27:50|25450.9|25430.9|25450.9|25430.9|25450.9|25430.9|25450.9|25430.9|3
1731335280000|2024-11-11 14:28:00|25450.7|25430.7|25450.7|25430.7|25450.7|25430.7|25450.7|25430.7|2
1731335290000|2024-11-11 14:28:10|25450.5|25430.5|25436.2|25416.2|25450.5|25430.5|25436.2|25416.2|1
1731335300000|2024-11-11 14:28:20|25435.9|25415.9|25431.4|25411.4|25435.9|25415.9|25431.4|25411.4|2
1731335310000|2024-11-11 14:28:30|25433.7|25413.7|25433.7|25413.7|25433.7|25413.7|25433.7|25413.7|0
1731335320000|2024-11-11 14:28:40|||||||||2
1731335350000|2024-11-11 14:29:10|25433.4|25413.4|25435.9|25415.9|25435.9|25415.9|25433.4|25413.4|5
1731335370000|2024-11-11 14:29:30|||||||||6
1731335390000|2024-11-11 14:29:50|25436.2|25416.2|25435.9|25415.9|25440.7|25420.7|25435.9|25415.9|2
1731335400000|2024-11-11 14:30:00|25435.7|25415.7|25435.9|25415.9|25435.9|25415.9|25433.4|25413.4|4
1731335410000|2024-11-11 14:30:10|||||||||3
1731335420000|2024-11-11 14:30:20|25438.4|25418.4|25438.4|25418.4|25438.4|25418.4|25438.4|25418.4|6
1731335430000|2024-11-11 14:30:30|25440.9|25420.9|25441.2|25421.2|25441.2|25421.2|25438.4|25418.4|0
1731335440000|2024-11-11 14:30:40|25443.4|25423.4|25443.9|25423.9|25443.9|25423.9|25443.4|25423.4|1
1731335450000|2024-11-11 14:30:50|25450.7|25430.7|25460.5|25440.5|25473|25440.5|25450.7|25430.7|7
1731335460000|2024-11-11 14:31:00|25473|25433|25455.2|25435.2|25473|25442.7|25448|25428|662
1731335470000|2024-11-11 14:31:10|25450.2|25430.2|25454.5|25434.5|25455|25435|25447.5|25427.5|150
1731335480000|2024-11-11 14:31:20|25454.1|25434.1|25429.3|25409.3|25454.1|25434.1|25429.3|25409.3|146
1731335490000|2024-11-11 14:31:30|25431.6|25411.6|25431.6|25411.6|25431.6|25411.6|25426.8|25406.8|133
1731335500000|2024-11-11 14:31:40|25427|25407|25427|25407|25427|25407|25427|25407|1
1731335510000|2024-11-11 14:31:50|25426.8|25406.8|25426.8|25406.8|25426.8|25406.8|25426.8|25406.8|0
1731335520000|2024-11-11 14:32:00|25429.3|25409.3|25452.5|25412.5|25452.5|25422.3|25429.3|25409.3|176
1731335540000|2024-11-11 14:32:20|25445.2|25425.2|25449.8|25429.8|25449.8|25429.8|25445.2|25425.2|1
1731335550000|2024-11-11 14:32:30|25449.5|25429.5|25449.5|25429.5|25449.5|25429.5|25449.5|25429.5|63
1731335570000|2024-11-11 14:32:50|||||||||15
1731335580000|2024-11-11 14:33:00|25447|25427|25447|25427|25447|25427|25447|25427|1
1731335600000|2024-11-11 14:33:20|25444.8|25424.8|25444.5|25424.5|25444.8|25424.8|25444.5|25424.5|0
1731335610000|2024-11-11 14:33:30|25442.3|25422.3|25437.3|25417.3|25452|25422.3|25437.3|25412|0
1731335620000|2024-11-11 14:33:40|25439.8|25419.8|25439.8|25419.8|25439.8|25419.8|25439.8|25419.8|0
1731335630000|2024-11-11 14:33:50|25437.3|25417.3|25437.5|25417.5|25437.5|25417.5|25437.3|25417.3|0
1731335650000|2024-11-11 14:34:10|25439.8|25419.8|25442|25422|25442|25422|25439.8|25419.8|4
1731335660000|2024-11-11 14:34:20|25442.3|25422.3|25442.3|25422.3|25442.3|25422.3|25442.3|25422.3|0
1731335670000|2024-11-11 14:34:30|25442.5|25422.5|25440|25420|25442.5|25422.5|25440|25420|1
1731335680000|2024-11-11 14:34:40|25439.8|25419.8|25434.8|25414.8|25439.8|25419.8|25434.8|25414.8|0
1731335690000|2024-11-11 14:34:50|25437.3|25417.3|25437.3|25417.3|25437.3|25417.3|25437.3|25417.3|0
1731335700000|2024-11-11 14:35:00|25439.8|25419.8|25437.3|25417.3|25439.8|25419.8|25437.3|25417.3|7
1731335710000|2024-11-11 14:35:10|25437|25417|25432.5|25412.5|25437|25417|25432.5|25412.5|0
1731335720000|2024-11-11 14:35:20|25430.2|25410.2|25430.2|25410.2|25430.2|25410.2|25430.2|25410.2|2
1731335750000|2024-11-11 14:35:50|25427.7|25407.7|25430|25410|25430|25410|25427.7|25407.7|2
1731335760000|2024-11-11 14:36:00|25427.7|25407.7|25430|25410|25430|25410|25427.7|25407.7|2
1731335770000|2024-11-11 14:36:10|25427.7|25407.7|25430|25410|25430|25410|25427.5|25407.5|2
1731335790000|2024-11-11 14:36:30|25432.3|25412.3|25434.8|25414.8|25434.8|25414.8|25429.8|25409.8|6
1731335800000|2024-11-11 14:36:40|25437|25417|25437.3|25417.3|25441.8|25421.8|25437|25417|7
1731335810000|2024-11-11 14:36:50|25434.8|25414.8|25439.8|25419.8|25439.8|25419.8|25434.8|25414.8|5
1731335820000|2024-11-11 14:37:00|25442|25422|25445|25425|25445|25425|25442|25422|7
1731335830000|2024-11-11 14:37:10|25444.8|25424.8|25444.8|25424.8|25444.8|25424.8|25444.8|25424.8|0
1731335850000|2024-11-11 14:37:30|25442.3|25422.3|25437.3|25417.3|25442.3|25422.3|25437.3|25417.3|2
1731335860000|2024-11-11 14:37:40|25437|25417|25434.8|25414.8|25437|25417|25434.8|25414.8|0
1731335870000|2024-11-11 14:37:50|25432.5|25412.5|25434.8|25414.8|25434.8|25414.8|25432.5|25412.5|363
1731335880000|2024-11-11 14:38:00|25437|25417|25437.7|25417.7|25437.7|25417.7|25435|25415|5
1731335890000|2024-11-11 14:38:10|25437.5|25417.5|25437.5|25417.5|25437.5|25417.5|25437.5|25417.5|9
1731335910000|2024-11-11 14:38:30|||||||||1
1731335920000|2024-11-11 14:38:40|25437.7|25417.7|25437.7|25417.7|25437.7|25417.7|25437.7|25417.7|3
1731335930000|2024-11-11 14:38:50|25440.2|25420.2|25440.2|25420.2|25440.2|25420.2|25440.2|25420.2|0
1731335940000|2024-11-11 14:39:00|25445.2|25425.2|25445.5|25425.5|25445.5|25425.5|25445.2|25425.2|4
1731335950000|2024-11-11 14:39:10|25450.5|25430.5|25450.5|25430.5|25450.5|25430.5|25450.5|25430.5|0
1731335970000|2024-11-11 14:39:30|25455.2|25435.2|25462.7|25442.7|25462.7|25442.7|25455.2|25435.2|0
1731335980000|2024-11-11 14:39:40|25463|25443|25460.2|25440.2|25463|25443|25460.2|25440.2|1
1731335990000|2024-11-11 14:39:50|25457.7|25437.7|25455.2|25435.2|25457.7|25437.7|25452.7|25432.7|0
1731336000000|2024-11-11 14:40:00|25457.7|25437.7|25452.5|25432.5|25457.7|25437.7|25452.5|25432.5|1
1731336010000|2024-11-11 14:40:10|||||||||1
1731336020000|2024-11-11 14:40:20|25455.2|25435.2|25455|25435|25455.2|25435.2|25455|25435|2
1731336030000|2024-11-11 14:40:30|25452.7|25432.7|25449.5|25429.5|25452.7|25432.7|25447.3|25427.3|97
1731336040000|2024-11-11 14:40:40|25447.3|25427.3|25447.3|25427.3|25447.3|25427.3|25447.3|25427.3|0
1731336050000|2024-11-11 14:40:50|25452.5|25432.5|25457.7|25437.7|25464.8|25444.8|25452.5|25432.5|306
1731336060000|2024-11-11 14:41:00|25457.5|25437.5|25457.5|25437.5|25457.5|25437.5|25457.5|25437.5|0
1731336090000|2024-11-11 14:41:30|25458|25438|25465|25445|25465|25445|25458|25438|0
1731336100000|2024-11-11 14:41:40|25477.3|25457.3|25477.3|25457.3|25477.3|25457.3|25477.3|25457.3|1
1731336110000|2024-11-11 14:41:50|25482.3|25462.3|25486.8|25466.8|25492.7|25472.7|25482.3|25462.3|176
1731336120000|2024-11-11 14:42:00|25482.5|25462.5|25482.5|25462.5|25482.5|25462.5|25482.5|25462.5|0
1731336150000|2024-11-11 14:42:30|25487|25467|25503|25463|25503|25472.7|25487|25463|1
1731336160000|2024-11-11 14:42:40|25505.2|25465.2|25495.5|25475.5|25505.2|25475.5|25495.5|25465.2|7
1731336170000|2024-11-11 14:42:50|25495.7|25475.7|25495.7|25475.7|25495.7|25475.7|25495.7|25475.7|1
1731336190000|2024-11-11 14:43:10|25495.5|25475.5|25509.5|25489.5|25509.5|25489.5|25495.5|25475.5|5
1731336200000|2024-11-11 14:43:20|25509.8|25489.8|25507.5|25487.5|25509.8|25489.8|25507.5|25487.5|2
1731336210000|2024-11-11 14:43:30|25507.3|25487.3|25507.3|25487.3|25507.3|25487.3|25502.5|25482.5|1
1731336220000|2024-11-11 14:43:40|25506.8|25486.8|25502.3|25482.3|25506.8|25486.8|25502.3|25482.3|5
1731336240000|2024-11-11 14:44:00|25502.5|25482.5|25504.8|25484.8|25504.8|25484.8|25502.5|25482.5|0
1731336250000|2024-11-11 14:44:10|25502.5|25482.5|25502.3|25482.3|25504.8|25484.8|25502.3|25482.3|0
1731336260000|2024-11-11 14:44:20|25499.8|25479.8|25487.3|25467.3|25499.8|25479.8|25487.3|25467.3|4
1731336280000|2024-11-11 14:44:40|25484.8|25464.8|25480|25460|25494.3|25465|25479.5|25454.3|22
1731336290000|2024-11-11 14:44:50|25480.2|25460.2|25480.2|25460.2|25480.2|25460.2|25480.2|25460.2|0
1731336300000|2024-11-11 14:45:00|25482.5|25462.5|25497.3|25477.3|25499.5|25479.5|25482.5|25462.5|3
1731336310000|2024-11-11 14:45:10|25497.5|25477.5|25497.5|25477.5|25497.5|25477.5|25497.5|25477.5|1
1731336350000|2024-11-11 14:45:50|25502|25482|25502|25482|25502|25482|25502|25482|5
1731336360000|2024-11-11 14:46:00|25506.8|25486.8|25510|25490|25510|25490|25506.8|25486.8|1
1731336370000|2024-11-11 14:46:10|25512.3|25492.3|25512.3|25492.3|25512.3|25492.3|25512.3|25492.3|3
1731336400000|2024-11-11 14:46:40|25512.5|25492.5|25510|25490|25514.8|25494.8|25504.8|25484.8|250
1731336410000|2024-11-11 14:46:50|25510.2|25490.2|25515.2|25495.2|25517.7|25497.7|25510.2|25490.2|2
1731336430000|2024-11-11 14:47:10|25509.8|25489.8|25504.3|25484.3|25509.8|25489.8|25502.7|25482.7|158
1731336440000|2024-11-11 14:47:20|25499.8|25479.8|25499.8|25479.8|25499.8|25479.8|25499.8|25479.8|2
1731336450000|2024-11-11 14:47:30|25497.3|25477.3|25497.3|25477.3|25497.3|25477.3|25497.3|25477.3|0
1731336460000|2024-11-11 14:47:40|25497|25477|25497.3|25477.3|25497.3|25477.3|25497|25477|0
1731336480000|2024-11-11 14:48:00|25497|25477|25499.8|25479.8|25499.8|25479.8|25494.8|25474.8|1
1731336490000|2024-11-11 14:48:10|25502.3|25482.3|25499.8|25479.8|25502.3|25482.3|25499.8|25479.8|0
1731336500000|2024-11-11 14:48:20|25502.3|25482.3|25502.3|25482.3|25502.3|25482.3|25502.3|25482.3|2
1731336510000|2024-11-11 14:48:30|25504.8|25484.8|25519.8|25479.8|25519.8|25487.3|25504.8|25477.5|3
1731336520000|2024-11-11 14:48:40|25510|25490|25517.3|25497.3|25517.3|25497.3|25510|25490|0
1731336530000|2024-11-11 14:48:50|25527.5|25487.5|25517.3|25497.3|25527.5|25497.3|25517.3|25487.5|0
1731336540000|2024-11-11 14:49:00|25527.5|25487.5|25517.3|25497.3|25527.5|25497.3|25517.3|25487.5|1
1731336550000|2024-11-11 14:49:10|25519.8|25499.8|25519.8|25499.8|25519.8|25499.8|25519.8|25499.8|1
1731336560000|2024-11-11 14:49:20|||||||||1
1731336570000|2024-11-11 14:49:30|25520|25500|25522.3|25502.3|25522.3|25502.3|25520|25500|3
1731336580000|2024-11-11 14:49:40|25522|25502|25519.8|25499.8|25522|25502|25519.8|25499.8|1
1731336590000|2024-11-11 14:49:50|||||||||3
1731336600000|2024-11-11 14:50:00|25517.3|25497.3|25517.3|25497.3|25517.3|25497.3|25517.3|25497.3|1
1731336610000|2024-11-11 14:50:10|||||||||1
1731336620000|2024-11-11 14:50:20|25519.8|25499.8|25519.8|25499.8|25519.8|25499.8|25519.8|25499.8|0
1731336630000|2024-11-11 14:50:30|25517.5|25497.5|25519.8|25499.8|25519.8|25499.8|25517.5|25497.5|1
1731336640000|2024-11-11 14:50:40|25517.5|25497.5|25519.8|25499.8|25519.8|25499.8|25517.5|25497.5|9
1731336660000|2024-11-11 14:51:00|25517.5|25497.5|25515|25495|25517.5|25497.5|25515|25495|0
1731336670000|2024-11-11 14:51:10|25514.8|25494.8|25507.3|25487.3|25514.8|25494.8|25507.3|25487.3|3
1731336680000|2024-11-11 14:51:20|25505|25485|25502.3|25482.3|25505|25485|25502.3|25482.3|2
1731336690000|2024-11-11 14:51:30|25504.8|25484.8|25504.8|25484.8|25504.8|25484.8|25504.8|25484.8|2
1731336710000|2024-11-11 14:51:50|25499.8|25479.8|25499.8|25479.8|25499.8|25479.8|25499.8|25479.8|15
1731336720000|2024-11-11 14:52:00|25502.3|25482.3|25504.5|25484.5|25504.5|25484.5|25502.3|25482.3|4
1731336730000|2024-11-11 14:52:10|25507|25487|25507|25487|25507|25487|25507|25487|2
1731336750000|2024-11-11 14:52:30|25504.8|25484.8|25512.3|25492.3|25512.3|25492.3|25504.8|25484.8|1
1731336760000|2024-11-11 14:52:40|25514.8|25494.8|25517.3|25497.3|25517.3|25497.3|25514.8|25494.8|5
1731336770000|2024-11-11 14:52:50|25517.5|25497.5|25517.3|25497.3|25517.7|25497.7|25517.3|25497.3|0
1731336780000|2024-11-11 14:53:00|||||||||2
1731336800000|2024-11-11 14:53:20|||||||||1
1731336810000|2024-11-11 14:53:30|||||||||51
1731336820000|2024-11-11 14:53:40|25517.7|25497.7|25517.7|25497.7|25517.7|25497.7|25517.7|25497.7|2
1731336840000|2024-11-11 14:54:00|25522.3|25502.3|25524.8|25504.8|25524.8|25504.8|25522.3|25502.3|0
1731336850000|2024-11-11 14:54:10|25524.5|25504.5|25517|25497|25524.8|25504.8|25517|25497|8
1731336860000|2024-11-11 14:54:20|||||||||1
1731336880000|2024-11-11 14:54:40|||||||||1
1731336900000|2024-11-11 14:55:00|25516.8|25496.8|25517|25497|25517|25497|25514.5|25494.5|1
1731336910000|2024-11-11 14:55:10|25512.3|25492.3|25511.8|25491.8|25512.3|25492.3|25511.8|25491.8|1
1731336920000|2024-11-11 14:55:20|25507.3|25487.3|25502|25482|25514.8|25487.3|25502|25474.8|0
1731336930000|2024-11-11 14:55:30|25499.8|25479.8|25502.3|25462.3|25509.3|25479.8|25499.8|25462.3|0
1731336940000|2024-11-11 14:55:40|25487.5|25467.5|25474.8|25454.8|25487.5|25467.5|25474.8|25454.8|2
1731336950000|2024-11-11 14:55:50|25475|25455|25475|25455|25475|25455|25475|25455|0
1731336960000|2024-11-11 14:56:00|25474.8|25454.8|25475|25455|25475|25455|25474.8|25454.8|3
1731336970000|2024-11-11 14:56:10|25474.8|25454.8|25486.8|25466.8|25486.8|25466.8|25474.8|25454.8|1
1731336980000|2024-11-11 14:56:20|25492|25472|25492|25472|25492|25472|25492|25472|4
1731336990000|2024-11-11 14:56:30|25490|25470|25490|25470|25490|25470|25490|25470|1
1731337000000|2024-11-11 14:56:40|25487.5|25467.5|25490|25470|25490|25470|25487.5|25467.5|3
1731337010000|2024-11-11 14:56:50|||||||||2
1731337020000|2024-11-11 14:57:00|25492.3|25472.3|25499.8|25479.8|25499.8|25479.8|25492.3|25472.3|6
1731337030000|2024-11-11 14:57:10|25497.5|25477.5|25494.8|25474.8|25497.5|25477.5|25494.8|25474.8|3
1731337040000|2024-11-11 14:57:20|25492.3|25472.3|25492.3|25472.3|25494.8|25474.8|25492.3|25472.3|1
1731337050000|2024-11-11 14:57:30|||||||||1
1731337060000|2024-11-11 14:57:40|25494.8|25474.8|25495|25475|25495|25475|25494.8|25474.8|1
1731337070000|2024-11-11 14:57:50|25494.8|25474.8|25494.8|25474.8|25495|25475|25494.8|25474.8|0
1731337080000|2024-11-11 14:58:00|25495|25475|25497.3|25477.3|25497.3|25477.3|25495|25475|2
1731337090000|2024-11-11 14:58:10|25497|25477|25494.8|25474.8|25497|25477|25494.8|25474.8|6
1731337100000|2024-11-11 14:58:20|25497.3|25477.3|25499.8|25479.8|25499.8|25479.8|25497.3|25477.3|5
1731337110000|2024-11-11 14:58:30|25502|25482|25504.5|25484.5|25504.5|25484.5|25502|25482|2
1731337120000|2024-11-11 14:58:40|25504.8|25484.8|25504.8|25484.8|25504.8|25484.8|25504.8|25484.8|0
1731337140000|2024-11-11 14:59:00|25504.5|25484.5|25499.5|25479.5|25504.5|25484.5|25499.5|25479.5|1
1731337150000|2024-11-11 14:59:10|25499.8|25479.8|25502.5|25482.5|25504.3|25484.3|25499.8|25479.8|4
1731337160000|2024-11-11 14:59:20|25501.8|25481.8|25501.8|25481.8|25501.8|25481.8|25501.8|25481.8|2
1731337170000|2024-11-11 14:59:30|||||||||1
1731337180000|2024-11-11 14:59:40|||||||||2
1731337190000|2024-11-11 14:59:50|25494.8|25474.8|25490|25470|25494.8|25474.8|25490|25470|0
1731337200000|2024-11-11 15:00:00|25489.8|25469.8|25487.3|25467.3|25489.8|25469.8|25484.8|25464.8|20
1731337210000|2024-11-11 15:00:10|25487.5|25467.5|25482.7|25462.7|25487.5|25467.5|25482.7|25462.7|2
1731337220000|2024-11-11 15:00:20|25485|25465|25482.3|25462.3|25485|25465|25482.3|25462.3|5
1731337230000|2024-11-11 15:00:30|25482.5|25462.5|25484.5|25464.5|25484.8|25464.8|25482.5|25462.5|0
1731337240000|2024-11-11 15:00:40|25482|25462|25474.5|25454.5|25482|25462|25474.5|25454.5|2
1731337250000|2024-11-11 15:00:50|25472|25452|25469.5|25449.5|25472|25452|25469.5|25449.5|1
1731337260000|2024-11-11 15:01:00|25467|25447|25464.5|25444.5|25467.3|25447.3|25464.5|25444.5|1
1731337280000|2024-11-11 15:01:20|25464.8|25444.8|25464.8|25444.8|25464.8|25444.8|25464.8|25444.8|1
1731337290000|2024-11-11 15:01:30|25472.3|25452.3|25472.3|25452.3|25474.8|25454.8|25472.3|25452.3|5
1731337300000|2024-11-11 15:01:40|25474.8|25454.8|25474.8|25454.8|25474.8|25454.8|25474.8|25454.8|0
1731337310000|2024-11-11 15:01:50|25474.5|25454.5|25477|25457|25477|25457|25472.3|25452.3|0
1731337320000|2024-11-11 15:02:00|25474.8|25454.8|25474.8|25454.8|25474.8|25454.8|25474.8|25454.8|4
1731337330000|2024-11-11 15:02:10|25477.3|25457.3|25477.3|25457.3|25477.3|25457.3|25477.3|25457.3|3
1731337340000|2024-11-11 15:02:20|25474.8|25454.8|25477.3|25457.3|25477.3|25457.3|25474.8|25454.8|0
1731337350000|2024-11-11 15:02:30|25474.8|25454.8|25479.8|25459.8|25479.8|25459.8|25474.8|25454.8|1
1731337360000|2024-11-11 15:02:40|25479.5|25459.5|25482.5|25462.5|25482.5|25462.5|25477.5|25457.5|109
1731337370000|2024-11-11 15:02:50|25482.3|25462.3|25482.5|25462.5|25482.5|25462.5|25482.3|25462.3|2
1731337380000|2024-11-11 15:03:00|25482.3|25462.3|25480|25460|25482.3|25462.3|25480|25460|3
1731337390000|2024-11-11 15:03:10|25480.2|25460.2|25484.8|25464.8|25484.8|25464.8|25480|25460|1
1731337400000|2024-11-11 15:03:20|||||||||1
1731337410000|2024-11-11 15:03:30|25485|25465|25485|25465|25485|25465|25485|25465|0
1731337430000|2024-11-11 15:03:50|||||||||2
1731337440000|2024-11-11 15:04:00|25487.3|25467.3|25487.3|25467.3|25487.3|25467.3|25487.3|25467.3|4
1731337470000|2024-11-11 15:04:30|25484.8|25464.8|25484.8|25464.8|25487.3|25467.3|25484.8|25464.8|3
1731337480000|2024-11-11 15:04:40|25487|25467|25487|25467|25487.3|25467.3|25487|25467|7
1731337490000|2024-11-11 15:04:50|25489.5|25469.5|25495|25475|25495|25475|25489.5|25469.5|4
1731337500000|2024-11-11 15:05:00|25497.3|25477.3|25497.3|25477.3|25497.3|25477.3|25497.3|25477.3|4
1731337510000|2024-11-11 15:05:10|25495|25475|25484.1|25464.1|25495|25475|25484.1|25464.1|224
1731337530000|2024-11-11 15:05:30|25481.6|25461.6|25479.3|25459.3|25481.6|25461.6|25479.3|25459.3|1
1731337540000|2024-11-11 15:05:40|||||||||1
1731337550000|2024-11-11 15:05:50|25476.4|25456.4|25476.1|25456.1|25476.4|25456.4|25471.1|25451.1|262
1731337560000|2024-11-11 15:06:00|25476.4|25456.4|25473.9|25453.9|25476.4|25456.4|25473.9|25453.9|0
1731337570000|2024-11-11 15:06:10|25473.6|25453.6|25466.4|25446.4|25473.9|25453.9|25466.4|25446.4|0
1731337590000|2024-11-11 15:06:30|25466.6|25446.6|25461.6|25441.6|25468.9|25448.9|25461.6|25441.6|216
1731337600000|2024-11-11 15:06:40|25461.1|25441.1|25458.6|25438.6|25461.1|25441.1|25458.6|25438.6|0
1731337610000|2024-11-11 15:06:50|25455|25435|25450.2|25430.2|25455|25435|25450.2|25430.2|219
1731337620000|2024-11-11 15:07:00|25452.7|25432.7|25462.7|25442.7|25462.7|25442.7|25452.5|25432.5|253
1731337630000|2024-11-11 15:07:10|25465.4|25445.4|25465.4|25445.4|25467.9|25447.9|25465.4|25445.4|5
1731337640000|2024-11-11 15:07:20|25465.2|25445.2|25462.9|25442.9|25465.2|25445.2|25462.9|25442.9|0
1731337650000|2024-11-11 15:07:30|25465.2|25445.2|25465.2|25445.2|25467.9|25447.9|25465.2|25445.2|4
1731337660000|2024-11-11 15:07:40|25462.9|25442.9|25455.4|25435.4|25462.9|25442.9|25455.4|25435.4|1
1731337670000|2024-11-11 15:07:50|25452.9|25432.9|25450.4|25430.4|25452.9|25432.9|25450.4|25430.4|2
1731337680000|2024-11-11 15:08:00|25450.2|25430.2|25442.7|25422.7|25450.2|25430.2|25442.5|25422.5|65
1731337690000|2024-11-11 15:08:10|25443.2|25423.2|25457.2|25437.2|25459.7|25439.7|25443.2|25423.2|13
1731337700000|2024-11-11 15:08:20|25454.7|25434.7|25442.5|25422.5|25454.7|25434.7|25442.5|25422.5|13
1731337710000|2024-11-11 15:08:30|25444.7|25424.7|25444.7|25424.7|25444.7|25424.7|25442.5|25422.5|216
1731337720000|2024-11-11 15:08:40|25445|25425|25444.7|25424.7|25445|25425|25444.3|25424.3|23
1731337730000|2024-11-11 15:08:50|25447|25427|25449.7|25429.7|25449.7|25429.7|25447|25427|4
1731337740000|2024-11-11 15:09:00|25454.7|25434.7|25464.7|25444.7|25472|25444.7|25454.7|25432|3
1731337750000|2024-11-11 15:09:10|25467.9|25447.9|25475.7|25455.7|25475.7|25455.7|25467.9|25447.9|455
1731337760000|2024-11-11 15:09:20|25475.4|25455.4|25474.7|25454.7|25475.4|25455.4|25474.7|25454.7|8
1731337770000|2024-11-11 15:09:30|25472.5|25452.5|25472.9|25452.9|25475.2|25455.2|25472.5|25452.5|0
1731337780000|2024-11-11 15:09:40|25472.5|25452.5|25475.2|25455.2|25475.2|25455.2|25472.5|25452.5|3
1731337790000|2024-11-11 15:09:50|25472.9|25452.9|25472.9|25452.9|25472.9|25452.9|25472.9|25452.9|5
1731337800000|2024-11-11 15:10:00|25475.2|25455.2|25475.9|25455.9|25475.9|25455.9|25475.2|25455.2|2
1731337810000|2024-11-11 15:10:10|25480.7|25460.7|25490.4|25470.4|25490.4|25470.4|25480.7|25460.7|2
1731337820000|2024-11-11 15:10:20|25495.2|25475.2|25495.4|25475.4|25497.7|25477.7|25495.2|25475.2|2
1731337830000|2024-11-11 15:10:30|25495.2|25475.2|25490.4|25470.4|25495.2|25475.2|25490.4|25470.4|0
1731337840000|2024-11-11 15:10:40|25492.9|25472.9|25492.9|25472.9|25492.9|25472.9|25492.9|25472.9|2
1731337850000|2024-11-11 15:10:50|25495.4|25475.4|25498.2|25478.2|25498.2|25478.2|25495.4|25475.4|1
1731337860000|2024-11-11 15:11:00|25497.9|25477.9|25495.2|25475.2|25500.4|25480.4|25495.2|25475.2|2
1731337870000|2024-11-11 15:11:10|||||||||1
1731337880000|2024-11-11 15:11:20|25492.7|25472.7|25487.9|25467.9|25492.7|25472.7|25487.9|25467.9|1
1731337890000|2024-11-11 15:11:30|25485.4|25465.4|25490.2|25470.2|25490.2|25470.2|25485.4|25465.4|4
1731337900000|2024-11-11 15:11:40|25487.9|25467.9|25485.4|25465.4|25487.9|25467.9|25485.2|25465.2|5
1731337910000|2024-11-11 15:11:50|25487.9|25467.9|25487.9|25467.9|25487.9|25467.9|25487.9|25467.9|0
1731337920000|2024-11-11 15:12:00|25490.2|25470.2|25492.7|25472.7|25492.7|25472.7|25490.2|25470.2|2
1731337930000|2024-11-11 15:12:10|25495.2|25475.2|25497.7|25477.7|25497.7|25477.7|25495.2|25475.2|0
1731337940000|2024-11-11 15:12:20|||||||||4
1731337950000|2024-11-11 15:12:30|25495|25475|25487.9|25467.9|25495|25475|25487.9|25467.9|1
1731337960000|2024-11-11 15:12:40|25490.4|25470.4|25493.4|25473.4|25493.4|25473.4|25490.4|25470.4|3
1731337970000|2024-11-11 15:12:50|25493.2|25473.2|25491.1|25471.1|25493.2|25473.2|25490.7|25470.7|0
1731337980000|2024-11-11 15:13:00|25497.9|25477.9|25497.5|25477.5|25497.9|25477.9|25497.5|25477.5|0
1731337990000|2024-11-11 15:13:10|25495.2|25475.2|25485.4|25465.4|25495.2|25475.2|25485.4|25465.4|7
1731338000000|2024-11-11 15:13:20|25487.7|25467.7|25487.7|25467.7|25487.7|25467.7|25487.7|25467.7|0
1731338020000|2024-11-11 15:13:40|25485.2|25465.2|25490.2|25470.2|25490.4|25470.4|25485.2|25465.2|1
1731338030000|2024-11-11 15:13:50|25485.4|25465.4|25490.2|25470.2|25490.2|25470.2|25485.4|25465.4|1
1731338040000|2024-11-11 15:14:00|25487.7|25467.7|25485.2|25465.2|25490.2|25470.2|25485.2|25465.2|4
1731338050000|2024-11-11 15:14:10|25485|25465|25480.2|25460.2|25485.2|25465.2|25480.2|25460.2|0
1731338060000|2024-11-11 15:14:20|25477.7|25457.7|25480|25460|25480.2|25460.2|25477.5|25457.5|0
1731338070000|2024-11-11 15:14:30|25477.7|25457.7|25480.2|25460.2|25480.2|25460.2|25477.7|25457.7|1
1731338080000|2024-11-11 15:14:40|25479.7|25459.7|25479.7|25459.7|25480|25460|25477.5|25457.5|2
1731338100000|2024-11-11 15:15:00|25477.5|25457.5|25480.2|25460.2|25480.2|25460.2|25477.5|25457.5|5
1731338110000|2024-11-11 15:15:10|25482.7|25462.7|25485.2|25465.2|25490.2|25470.2|25482.7|25462.7|0
1731338120000|2024-11-11 15:15:20|25487.9|25467.9|25487.9|25467.9|25487.9|25467.9|25485.4|25465.4|10
1731338130000|2024-11-11 15:15:30|25487.7|25467.7|25487.7|25467.7|25487.9|25467.9|25487.7|25467.7|0
1731338140000|2024-11-11 15:15:40|25490.2|25470.2|25487.7|25467.7|25490.2|25470.2|25487.7|25467.7|2
1731338150000|2024-11-11 15:15:50|25490.2|25470.2|25490.2|25470.2|25490.2|25470.2|25490.2|25470.2|1
1731338160000|2024-11-11 15:16:00|25492.7|25472.7|25498.2|25478.2|25498.2|25478.2|25492.7|25472.7|4
1731338170000|2024-11-11 15:16:10|25498.4|25478.4|25507.9|25487.9|25507.9|25487.9|25497.9|25477.9|39
1731338180000|2024-11-11 15:16:20|25510|25490|25510|25490|25510|25490|25510|25490|0
1731338190000|2024-11-11 15:16:30|25510.2|25490.2|25507.7|25487.7|25510.2|25490.2|25507.7|25487.7|2
1731338200000|2024-11-11 15:16:40|||||||||15
1731338210000|2024-11-11 15:16:50|25510|25490|25510|25490|25510|25490|25507.7|25487.7|1
1731338220000|2024-11-11 15:17:00|25507.7|25487.7|25507.7|25487.7|25507.7|25487.7|25507.7|25487.7|3
1731338230000|2024-11-11 15:17:10|25505.2|25485.2|25505.2|25485.2|25505.2|25485.2|25505.2|25485.2|1
1731338240000|2024-11-11 15:17:20|25502.7|25482.7|25502.5|25482.5|25502.7|25482.7|25502.5|25482.5|1
1731338250000|2024-11-11 15:17:30|25500.2|25480.2|25500.2|25480.2|25500.2|25480.2|25500.2|25480.2|16
1731338260000|2024-11-11 15:17:40|25500|25480|25497.5|25477.5|25500|25480|25497.2|25477.2|8
1731338270000|2024-11-11 15:17:50|25497|25477|25492.2|25472.2|25497|25477|25492.2|25472.2|1
1731338280000|2024-11-11 15:18:00|25490|25470|25487.5|25467.5|25490.2|25470.2|25485.2|25465.2|13
1731338290000|2024-11-11 15:18:10|25487.7|25467.7|25480.2|25460.2|25490|25470|25480.2|25460.2|2
1731338300000|2024-11-11 15:18:20|25480|25460|25480|25460|25480|25460|25480|25460|0
1731338310000|2024-11-11 15:18:30|25482.2|25462.2|25480|25460|25482.2|25462.2|25480|25460|9
1731338340000|2024-11-11 15:19:00|25479.7|25459.7|25480|25460|25480|25460|25479.7|25459.7|2
1731338350000|2024-11-11 15:19:10|25477.7|25457.7|25477.5|25457.5|25477.7|25457.7|25477.5|25457.5|2
1731338360000|2024-11-11 15:19:20|25477.2|25457.2|25475|25455|25477.2|25457.2|25475|25455|0
1731338380000|2024-11-11 15:19:40|||||||||2
1731338390000|2024-11-11 15:19:50|25474.7|25454.7|25474.5|25454.5|25474.7|25454.7|25474.5|25454.5|3
1731338400000|2024-11-11 15:20:00|25474.3|25454.3|25472.2|25452.2|25474.3|25454.3|25472|25452|1
1731338410000|2024-11-11 15:20:10|25472|25452|25467.2|25447.2|25472|25452|25467.2|25447.2|1
1731338420000|2024-11-11 15:20:20|25467|25447|25460.2|25440.2|25467|25447|25460.2|25440.2|4
1731338430000|2024-11-11 15:20:30|25460|25440|25460|25440|25460|25440|25460|25440|1
1731338440000|2024-11-11 15:20:40|25462.5|25442.5|25462.5|25442.5|25462.5|25442.5|25462.5|25442.5|3
1731338450000|2024-11-11 15:20:50|25467|25447|25469.8|25449.8|25469.8|25449.8|25467|25447|6
1731338460000|2024-11-11 15:21:00|25472.3|25452.3|25472.3|25452.3|25472.3|25452.3|25472.3|25452.3|6
1731338470000|2024-11-11 15:21:10|25472|25452|25469.8|25449.8|25472|25452|25469.8|25449.8|1
1731338500000|2024-11-11 15:21:40|25472.3|25452.3|25472.3|25452.3|25472.5|25452.5|25472.3|25452.3|3
1731338520000|2024-11-11 15:22:00|25469.5|25449.5|25457.5|25437.5|25469.5|25449.5|25457.5|25437.5|2
1731338530000|2024-11-11 15:22:10|25459.8|25439.8|25459.8|25439.8|25459.8|25439.8|25459.8|25439.8|0
1731338540000|2024-11-11 15:22:20|25457.5|25437.5|25462.9|25442.9|25462.9|25442.9|25457.5|25437.5|8
1731338550000|2024-11-11 15:22:30|25465.2|25445.2|25485|25465|25485.2|25465.2|25465.2|25443.4|40
1731338560000|2024-11-11 15:22:40|||||||||2
1731338590000|2024-11-11 15:23:10|25485.2|25465.2|25485.4|25465.4|25485.4|25465.4|25485.2|25465.2|2
1731338600000|2024-11-11 15:23:20|||||||||3
1731338610000|2024-11-11 15:23:30|25485.2|25465.2|25485.2|25465.2|25485.4|25465.4|25485.2|25465.2|3
1731338630000|2024-11-11 15:23:50|25485.4|25465.4|25487.7|25467.7|25487.7|25467.7|25485.4|25465.4|2
1731338640000|2024-11-11 15:24:00|25487.5|25467.5|25485.2|25465.2|25487.5|25467.5|25485.2|25465.2|3
1731338650000|2024-11-11 15:24:10|25485|25465|25485|25465|25485|25465|25485|25465|0
1731338660000|2024-11-11 15:24:20|25485.2|25465.2|25485.2|25465.2|25485.2|25465.2|25485.2|25465.2|59
1731338680000|2024-11-11 15:24:40|25485.4|25465.4|25487.7|25467.7|25487.7|25467.7|25485.4|25465.4|8
1731338690000|2024-11-11 15:24:50|25487.9|25467.9|25487.9|25467.9|25487.9|25467.9|25487.9|25467.9|3
1731338700000|2024-11-11 15:25:00|25492.9|25472.9|25492.9|25472.9|25492.9|25472.9|25492.9|25472.9|6
1731338710000|2024-11-11 15:25:10|25492.7|25472.7|25495.4|25475.4|25495.4|25475.4|25492.7|25472.7|53
1731338720000|2024-11-11 15:25:20|25492.9|25472.9|25492.7|25472.7|25492.9|25472.9|25492.7|25472.7|1
1731338740000|2024-11-11 15:25:40|25492.9|25472.9|25492.9|25472.9|25492.9|25472.9|25492.9|25472.9|3
1731338750000|2024-11-11 15:25:50|25493.2|25473.2|25493.2|25473.2|25493.2|25473.2|25493.2|25473.2|1
1731338760000|2024-11-11 15:26:00|25492.9|25472.9|25490.4|25470.4|25492.9|25472.9|25490.4|25470.4|16
1731338770000|2024-11-11 15:26:10|25490.2|25470.2|25490.2|25470.2|25490.2|25470.2|25490.2|25470.2|52
1731338780000|2024-11-11 15:26:20|25487.7|25467.7|25492.7|25472.7|25492.7|25472.7|25485.2|25465.2|155
1731338790000|2024-11-11 15:26:30|||||||||1
1731338800000|2024-11-11 15:26:40|25490.4|25470.4|25490.4|25470.4|25490.4|25470.4|25490.4|25470.4|0
1731338820000|2024-11-11 15:27:00|||||||||4
1731338830000|2024-11-11 15:27:10|||||||||3
1731338840000|2024-11-11 15:27:20|25492.7|25472.7|25492.7|25472.7|25492.7|25472.7|25492.7|25472.7|1
1731338860000|2024-11-11 15:27:40|25497.7|25477.7|25497.9|25477.9|25497.9|25477.9|25497.7|25477.7|7
1731338870000|2024-11-11 15:27:50|25502.9|25482.9|25510.7|25490.7|25510.7|25490.7|25502.9|25482.9|6
1731338880000|2024-11-11 15:28:00|25512.9|25492.9|25510.4|25490.4|25512.9|25492.9|25510.4|25490.4|3
1731338890000|2024-11-11 15:28:10|||||||||1
1731338900000|2024-11-11 15:28:20|||||||||2
1731338910000|2024-11-11 15:28:30|||||||||23
1731338920000|2024-11-11 15:28:40|25510.2|25490.2|25510.7|25490.7|25510.7|25490.7|25510.2|25490.2|3
1731338930000|2024-11-11 15:28:50|25510.9|25490.9|25520.7|25500.7|25522.7|25502.7|25510.9|25490.9|11
1731338940000|2024-11-11 15:29:00|25522.9|25502.9|25531.1|25511.1|25531.1|25511.1|25522.9|25502.9|3
1731338950000|2024-11-11 15:29:10|25530.9|25510.9|25531.1|25511.1|25531.1|25511.1|25528.6|25508.6|7
1731338960000|2024-11-11 15:29:20|25538.2|25518.2|25545.2|25525.2|25545.2|25525.2|25538.2|25518.2|0
1731338970000|2024-11-11 15:29:30|25545.4|25525.4|25550.4|25530.4|25550.4|25530.4|25545.4|25525.4|0
1731338980000|2024-11-11 15:29:40|25560.7|25520.7|25563.2|25543.2|25570.2|25543.2|25553.2|25520.7|0
1731338990000|2024-11-11 15:29:50|25563.4|25543.4|25582.9|25562.9|25582.9|25562.9|25563.4|25543.4|7
1731339000000|2024-11-11 15:30:00|25587.9|25567.9|25587.9|25567.9|25595.2|25575.2|25587.9|25567.9|9
1731339010000|2024-11-11 15:30:10|25587.7|25567.7|25582.7|25562.7|25587.7|25567.7|25582.7|25562.7|2
1731339020000|2024-11-11 15:30:20|25580.2|25560.2|25575.4|25555.4|25580.2|25560.2|25575.4|25555.4|4
1731339030000|2024-11-11 15:30:30|25577.9|25557.9|25585.4|25565.4|25585.4|25565.4|25577.9|25557.9|198
1731339040000|2024-11-11 15:30:40|25586.1|25566.1|25603.6|25583.6|25603.6|25583.6|25586.1|25566.1|92
1731339050000|2024-11-11 15:30:50|25601.4|25581.4|25596.6|25576.6|25603.6|25583.6|25596.6|25576.6|70
1731339060000|2024-11-11 15:31:00|25596.1|25576.1|25596.1|25576.1|25596.1|25576.1|25593.6|25573.6|1
1731339070000|2024-11-11 15:31:10|25596.4|25576.4|25598.6|25578.6|25600.9|25580.9|25596.1|25576.1|5
1731339080000|2024-11-11 15:31:20|25598.4|25578.4|25598.2|25578.2|25598.4|25578.4|25598.2|25578.2|2
1731339090000|2024-11-11 15:31:30|||||||||1
1731339110000|2024-11-11 15:31:50|25597.9|25577.9|25598.2|25578.2|25598.2|25578.2|25597.9|25577.9|2
1731339120000|2024-11-11 15:32:00|25597.9|25577.9|25598.2|25578.2|25598.2|25578.2|25595.9|25575.9|0
1731339130000|2024-11-11 15:32:10|25597.9|25577.9|25598.6|25578.6|25598.6|25578.6|25593.4|25573.4|3
1731339140000|2024-11-11 15:32:20|25603.4|25583.4|25608.4|25588.4|25608.4|25588.4|25603.4|25583.4|44
1731339150000|2024-11-11 15:32:30|25611.4|25591.4|25613.6|25593.6|25615.9|25595.9|25611.4|25591.4|13
1731339160000|2024-11-11 15:32:40|25613.4|25593.4|25616.1|25596.1|25616.1|25596.1|25613.4|25593.4|29
1731339170000|2024-11-11 15:32:50|||||||||11
1731339180000|2024-11-11 15:33:00|25615.9|25595.9|25618.2|25598.2|25618.2|25598.2|25613.4|25593.4|12
1731339190000|2024-11-11 15:33:10|25615.7|25595.7|25613.4|25593.4|25615.7|25595.7|25613.4|25593.4|1
1731339200000|2024-11-11 15:33:20|||||||||4
1731339220000|2024-11-11 15:33:40|25608.2|25588.2|25605.9|25585.9|25608.2|25588.2|25605.9|25585.9|4
1731339230000|2024-11-11 15:33:50|25603.2|25583.2|25603.2|25583.2|25603.2|25583.2|25603.2|25583.2|1
1731339240000|2024-11-11 15:34:00|25600.9|25580.9|25595.9|25575.9|25600.9|25580.9|25595.9|25575.9|1
1731339250000|2024-11-11 15:34:10|||||||||1
1731339270000|2024-11-11 15:34:30|25593.4|25573.4|25598.4|25578.4|25598.4|25578.4|25593.4|25573.4|1
1731339280000|2024-11-11 15:34:40|25598.2|25578.2|25593.4|25573.4|25598.2|25578.2|25593.4|25573.4|2
1731339290000|2024-11-11 15:34:50|25595.9|25575.9|25600.7|25580.7|25600.7|25580.7|25595.9|25575.9|1
1731339300000|2024-11-11 15:35:00|25603.2|25583.2|25607.9|25587.9|25607.9|25587.9|25603.2|25583.2|3
1731339310000|2024-11-11 15:35:10|25608.2|25588.2|25603.4|25583.4|25608.2|25588.2|25603.4|25583.4|5
1731339330000|2024-11-11 15:35:30|25603.2|25583.2|25598.4|25578.4|25603.2|25583.2|25598.4|25578.4|0
1731339360000|2024-11-11 15:36:00|25600.7|25580.7|25600.7|25580.7|25600.7|25580.7|25600.7|25580.7|0
1731339370000|2024-11-11 15:36:10|25603.2|25583.2|25603.2|25583.2|25603.2|25583.2|25603.2|25583.2|1
1731339380000|2024-11-11 15:36:20|25603.4|25583.4|25603.4|25583.4|25603.4|25583.4|25603.4|25583.4|4
1731339390000|2024-11-11 15:36:30|25605.9|25585.9|25608.4|25588.4|25608.4|25588.4|25605.9|25585.9|0
1731339400000|2024-11-11 15:36:40|25608.6|25588.6|25616.4|25596.4|25616.4|25596.4|25608.6|25588.6|50
1731339410000|2024-11-11 15:36:50|25618.6|25598.6|25621.1|25601.1|25621.1|25601.1|25618.6|25598.6|5
1731339420000|2024-11-11 15:37:00|25620.9|25600.9|25618.6|25598.6|25620.9|25600.9|25618.6|25598.6|29
1731339430000|2024-11-11 15:37:10|25615.9|25595.9|25615.7|25595.7|25615.9|25595.9|25615.7|25595.7|1
1731339450000|2024-11-11 15:37:30|25613.4|25593.4|25610.9|25590.9|25613.4|25593.4|25610.9|25590.9|0
1731339460000|2024-11-11 15:37:40|25613.4|25593.4|25613.4|25593.4|25613.4|25593.4|25613.4|25593.4|0
1731339470000|2024-11-11 15:37:50|25610.9|25590.9|25610.7|25590.7|25613.4|25593.4|25610.7|25590.7|0
1731339480000|2024-11-11 15:38:00|25608.4|25588.4|25608.2|25588.2|25608.4|25588.4|25608.2|25588.2|4
1731339490000|2024-11-11 15:38:10|25608.4|25588.4|25608.4|25588.4|25608.4|25588.4|25608.4|25588.4|0
1731339500000|2024-11-11 15:38:20|25605.9|25585.9|25568.4|25548.4|25605.9|25585.9|25568.2|25548.2|8
1731339510000|2024-11-11 15:38:30|25573.2|25553.2|25566.6|25546.6|25573.2|25553.2|25566.6|25546.6|4
1731339520000|2024-11-11 15:38:40|25548.4|25528.4|25538.4|25518.4|25548.4|25528.4|25538.4|25518.4|13
1731339530000|2024-11-11 15:38:50|25540.7|25520.7|25540.7|25520.7|25540.7|25520.7|25540.4|25520.4|2
1731339540000|2024-11-11 15:39:00|25540.9|25520.9|25543.4|25523.4|25543.4|25523.4|25540.7|25520.7|10
1731339550000|2024-11-11 15:39:10|25543.6|25523.6|25548.6|25528.6|25548.6|25528.6|25543.6|25523.6|5
1731339560000|2024-11-11 15:39:20|25553.2|25533.2|25553.2|25533.2|25553.4|25533.4|25553.2|25533.2|2
1731339570000|2024-11-11 15:39:30|25555.7|25535.7|25553.4|25533.4|25558.2|25538.2|25553.4|25533.4|0
1731339580000|2024-11-11 15:39:40|25553.6|25533.6|25558.4|25538.4|25560.7|25540.7|25553.6|25533.6|0
1731339590000|2024-11-11 15:39:50|25555.7|25535.7|25545.7|25525.7|25555.7|25535.7|25545.7|25525.7|1
1731339610000|2024-11-11 15:40:10|25545.2|25525.2|25518.2|25498.2|25545.2|25525.2|25518.2|25481.6|16
1731339620000|2024-11-11 15:40:20|25518.6|25498.6|25523.4|25503.4|25523.4|25503.4|25518.6|25498.6|0
1731339630000|2024-11-11 15:40:30|25520.7|25500.7|25520.4|25500.4|25520.7|25500.7|25520.4|25500.4|1
1731339640000|2024-11-11 15:40:40|25518.2|25498.2|25518.2|25498.2|25518.2|25498.2|25518.2|25498.2|2
1731339650000|2024-11-11 15:40:50|25518.4|25498.4|25523.4|25503.4|25523.4|25503.4|25518.4|25498.4|1
1731339660000|2024-11-11 15:41:00|25525.9|25505.9|25538.4|25498.4|25538.4|25508.2|25525.9|25498.4|1
1731339670000|2024-11-11 15:41:10|25543.4|25503.4|25534.1|25514.1|25543.4|25514.1|25533.6|25503.4|10
1731339680000|2024-11-11 15:41:20|25536.4|25516.4|25538.9|25518.9|25538.9|25518.9|25536.4|25516.4|0
1731339690000|2024-11-11 15:41:30|25539.1|25519.1|25541.1|25521.1|25541.4|25521.4|25539.1|25519.1|4
1731339700000|2024-11-11 15:41:40|25541.4|25521.4|25541.4|25521.4|25541.4|25521.4|25541.4|25521.4|2
1731339710000|2024-11-11 15:41:50|25541.6|25521.6|25538.9|25518.9|25541.6|25521.6|25538.9|25518.9|1
1731339720000|2024-11-11 15:42:00|25541.1|25521.1|25541.1|25521.1|25543.6|25523.6|25538.9|25518.9|2
1731339730000|2024-11-11 15:42:10|25541.4|25521.4|25543.6|25523.6|25543.6|25523.6|25541.4|25521.4|5
1731339740000|2024-11-11 15:42:20|25541.4|25521.4|25538.9|25518.9|25541.6|25521.6|25538.9|25518.9|21
1731339760000|2024-11-11 15:42:40|25541.4|25521.4|25541.1|25521.1|25541.4|25521.4|25541.1|25521.1|4
1731339770000|2024-11-11 15:42:50|25538.9|25518.9|25543.9|25523.9|25543.9|25523.9|25538.9|25518.9|159
1731339780000|2024-11-11 15:43:00|25544.1|25524.1|25539.1|25519.1|25546.8|25526.8|25539.1|25519.1|11
1731339790000|2024-11-11 15:43:10|25538.9|25518.9|25534.1|25514.1|25538.9|25518.9|25534.1|25514.1|2
1731339810000|2024-11-11 15:43:30|25533.9|25513.9|25533.9|25513.9|25533.9|25513.9|25533.6|25513.6|0
1731339850000|2024-11-11 15:44:10|25534.1|25514.1|25534.1|25514.1|25534.1|25514.1|25534.1|25514.1|0
1731339870000|2024-11-11 15:44:30|25536.4|25516.4|25551.6|25531.6|25551.6|25531.6|25536.4|25516.4|3
1731339880000|2024-11-11 15:44:40|25554.3|25534.3|25561.6|25541.6|25561.6|25541.6|25554.3|25534.3|5
1731339890000|2024-11-11 15:44:50|25561.4|25541.4|25556.4|25536.4|25561.4|25541.4|25556.4|25536.4|5
1731339920000|2024-11-11 15:45:20|25556.1|25536.1|25556.1|25536.1|25556.1|25536.1|25556.1|25536.1|4
1731339930000|2024-11-11 15:45:30|25553.9|25533.9|25551.4|25531.4|25553.9|25533.9|25551.4|25531.4|0
1731339940000|2024-11-11 15:45:40|25563.9|25523.9|25563.9|25523.9|25563.9|25523.9|25563.9|25523.9|1
1731339950000|2024-11-11 15:45:50|25553.6|25533.6|25556.4|25536.4|25556.4|25536.4|25551.4|25531.4|2
1731339960000|2024-11-11 15:46:00|25556.1|25536.1|25553.9|25533.9|25558.9|25538.9|25553.9|25533.9|2
1731339980000|2024-11-11 15:46:20|25556.4|25536.4|25556.4|25536.4|25556.4|25536.4|25553.9|25533.9|6
1731339990000|2024-11-11 15:46:30|25556.6|25536.6|25554.1|25534.1|25556.6|25536.6|25554.1|25534.1|1
1731340000000|2024-11-11 15:46:40|25553.9|25533.9|25553.9|25533.9|25553.9|25533.9|25553.9|25533.9|0
1731340010000|2024-11-11 15:46:50|||||||||3
1731340020000|2024-11-11 15:47:00|25556.4|25536.4|25556.4|25536.4|25556.4|25536.4|25556.4|25536.4|1
1731340030000|2024-11-11 15:47:10|25556.1|25536.1|25553.9|25533.9|25556.1|25536.1|25553.9|25533.9|10
1731340040000|2024-11-11 15:47:20|25553.6|25533.6|25551.4|25531.4|25553.6|25533.6|25551.4|25531.4|1
1731340050000|2024-11-11 15:47:30|25551.6|25531.6|25551.4|25531.4|25553.9|25533.9|25551.4|25531.4|0
1731340080000|2024-11-11 15:48:00|25551.1|25531.1|25548.9|25528.9|25551.1|25531.1|25548.9|25528.9|3
1731340090000|2024-11-11 15:48:10|25546.4|25526.4|25548.6|25528.6|25548.6|25528.6|25546.4|25526.4|2
1731340100000|2024-11-11 15:48:20|25546.4|25526.4|25546.1|25526.1|25548.4|25528.4|25546.1|25526.1|1
1731340110000|2024-11-11 15:48:30|25546.4|25526.4|25546.6|25526.6|25546.6|25526.6|25546.4|25526.4|1
1731340120000|2024-11-11 15:48:40|25546.1|25526.1|25546.1|25526.1|25546.1|25526.1|25546.1|25526.1|0
1731340130000|2024-11-11 15:48:50|25543.9|25523.9|25543.9|25523.9|25543.9|25523.9|25543.9|25523.9|3
1731340140000|2024-11-11 15:49:00|25546.1|25526.1|25546.1|25526.1|25546.1|25526.1|25546.1|25526.1|1
1731340150000|2024-11-11 15:49:10|25543.6|25523.6|25543.6|25523.6|25543.6|25523.6|25543.6|25523.6|0
1731340160000|2024-11-11 15:49:20|25543.9|25523.9|25541.1|25521.1|25543.9|25523.9|25541.1|25521.1|25
1731340170000|2024-11-11 15:49:30|25540.9|25520.9|25535.7|25515.7|25540.9|25520.9|25535.7|25515.7|1
1731340180000|2024-11-11 15:49:40|25538.2|25518.2|25538.2|25518.2|25538.2|25518.2|25538.2|25518.2|0
1731340210000|2024-11-11 15:50:10|25535.9|25515.9|25540.7|25520.7|25540.7|25520.7|25535.9|25515.9|52
1731340220000|2024-11-11 15:50:20|25540.9|25520.9|25543.2|25523.2|25543.2|25523.2|25540.9|25520.9|55
1731340230000|2024-11-11 15:50:30|25543.4|25523.4|25548.6|25528.6|25548.6|25528.6|25543.4|25523.4|0
1731340240000|2024-11-11 15:50:40|25548.4|25528.4|25545.9|25525.9|25548.4|25528.4|25545.9|25525.9|2
1731340250000|2024-11-11 15:50:50|||||||||1
1731340260000|2024-11-11 15:51:00|25548.6|25528.6|25551.1|25531.1|25551.1|25531.1|25548.6|25528.6|3
1731340270000|2024-11-11 15:51:10|25550.9|25530.9|25548.4|25528.4|25550.9|25530.9|25548.4|25528.4|0
1731340280000|2024-11-11 15:51:20|25545.7|25525.7|25548.4|25528.4|25548.4|25528.4|25545.7|25525.7|0
1731340290000|2024-11-11 15:51:30|25548.6|25528.6|25561.6|25541.6|25561.6|25541.6|25548.4|25528.4|17
1731340300000|2024-11-11 15:51:40|25565.9|25545.9|25577.9|25557.9|25577.9|25557.9|25565.9|25545.9|28
1731340310000|2024-11-11 15:51:50|25578.2|25558.2|25581.1|25561.1|25581.1|25561.1|25578.2|25558.2|3
1731340320000|2024-11-11 15:52:00|25583.4|25563.4|25585.9|25565.9|25588.2|25568.2|25583.4|25563.4|7
1731340330000|2024-11-11 15:52:10|25585.7|25565.7|25583.2|25563.2|25585.7|25565.7|25583.2|25563.2|5
1731340340000|2024-11-11 15:52:20|25580.7|25560.7|25580.7|25560.7|25580.7|25560.7|25580.7|25560.7|0
1731340350000|2024-11-11 15:52:30|25580.4|25560.4|25580.7|25560.7|25580.7|25560.7|25578.2|25558.2|0
1731340360000|2024-11-11 15:52:40|25582.9|25562.9|25582.9|25562.9|25582.9|25562.9|25582.9|25562.9|2
1731340370000|2024-11-11 15:52:50|25583.4|25563.4|25585.7|25565.7|25597.9|25577.9|25583.4|25563.4|5
1731340380000|2024-11-11 15:53:00|25585.9|25565.9|25590.4|25570.4|25590.4|25570.4|25585.9|25565.9|0
1731340390000|2024-11-11 15:53:10|25590.7|25570.7|25590.7|25570.7|25590.7|25570.7|25590.7|25570.7|1
1731340400000|2024-11-11 15:53:20|25595.2|25575.2|25630.2|25570.2|25630.2|25580.2|25595.2|25570.2|11
1731340410000|2024-11-11 15:53:30|25637|25577|25625|25605|25639.5|25605.2|25625|25577|107
1731340420000|2024-11-11 15:53:40|25624.8|25604.8|25624.8|25604.8|25624.8|25604.8|25624.8|25604.8|3
1731340430000|2024-11-11 15:53:50|25627.5|25607.5|25627.5|25607.5|25627.5|25607.5|25627.5|25607.5|1
1731340440000|2024-11-11 15:54:00|25629.8|25609.8|25627|25607|25632|25612|25627|25607|75
1731340450000|2024-11-11 15:54:10|||||||||4
1731340460000|2024-11-11 15:54:20|25626.8|25606.8|25626.8|25606.8|25626.8|25606.8|25626.8|25606.8|1
1731340470000|2024-11-11 15:54:30|25629.5|25609.5|25629.5|25609.5|25629.5|25609.5|25629.5|25609.5|3
1731340480000|2024-11-11 15:54:40|25636.3|25616.3|25636.3|25616.3|25636.3|25616.3|25636.3|25616.3|9
1731340490000|2024-11-11 15:54:50|25637|25617|25667.3|25647.3|25667.3|25647.3|25637|25617|79
1731340500000|2024-11-11 15:55:00|25669.5|25649.5|25672.3|25652.3|25675|25655|25669.5|25649.5|8
1731340510000|2024-11-11 15:55:10|25670|25650|25675.4|25655.4|25675.4|25655.4|25670|25650|144
1731340520000|2024-11-11 15:55:20|25675.7|25655.7|25677.9|25657.9|25677.9|25657.9|25675.7|25655.7|0
1731340530000|2024-11-11 15:55:30|25678.2|25658.2|25678.2|25658.2|25678.2|25658.2|25678.2|25658.2|71
1731340540000|2024-11-11 15:55:40|||||||||3
1731340550000|2024-11-11 15:55:50|||||||||1
1731340560000|2024-11-11 15:56:00|25680.4|25660.4|25680.4|25660.4|25680.4|25660.4|25680.4|25660.4|6
1731340570000|2024-11-11 15:56:10|25682.9|25662.9|25682.9|25662.9|25682.9|25662.9|25682.9|25662.9|7
1731340580000|2024-11-11 15:56:20|25685|25665|25695.9|25675.9|25695.9|25675.9|25680.4|25660.4|68
1731340590000|2024-11-11 15:56:30|25698.2|25678.2|25715.9|25695.9|25715.9|25695.9|25698.2|25678.2|10
1731340600000|2024-11-11 15:56:40|25718.4|25698.4|25720.9|25700.9|25723.2|25703.2|25718.4|25698.4|16
1731340610000|2024-11-11 15:56:50|25723.2|25703.2|25720.7|25700.7|25723.2|25703.2|25720.7|25700.7|2
1731340620000|2024-11-11 15:57:00|25718.2|25698.2|25718.2|25698.2|25718.2|25698.2|25718.2|25698.2|1
1731340630000|2024-11-11 15:57:10|25717.9|25697.9|25717.9|25697.9|25717.9|25697.9|25717.9|25697.9|2
1731340640000|2024-11-11 15:57:20|25717.7|25697.7|25717.7|25697.7|25717.7|25697.7|25717.7|25697.7|2
1731340650000|2024-11-11 15:57:30|25712.5|25692.5|25707.9|25687.9|25712.5|25692.5|25707.7|25687.7|5
1731340660000|2024-11-11 15:57:40|25705.4|25685.4|25707.9|25687.9|25707.9|25687.9|25705.4|25685.4|4
1731340670000|2024-11-11 15:57:50|25708.2|25688.2|25718.2|25698.2|25718.2|25698.2|25708.2|25688.2|5
1731340680000|2024-11-11 15:58:00|25725.4|25705.4|25718.4|25698.4|25727.7|25707.7|25718.4|25698.4|7
1731340690000|2024-11-11 15:58:10|25720.7|25700.7|25712.3|25692.3|25725.4|25705.4|25712|25692|22
1731340700000|2024-11-11 15:58:20|25715.7|25695.7|25720.2|25700.2|25720.2|25700.2|25715.7|25695.7|1
1731340710000|2024-11-11 15:58:30|25720.4|25700.4|25720.4|25700.4|25722.7|25702.7|25720.4|25700.4|2
1731340720000|2024-11-11 15:58:40|25718.2|25698.2|25707.7|25687.7|25720.4|25700.4|25707.7|25687.7|12
1731340730000|2024-11-11 15:58:50|25705.4|25685.4|25725.4|25705.4|25725.4|25705.4|25705.4|25685.4|22
1731340740000|2024-11-11 15:59:00|25724.3|25704.3|25724.3|25704.3|25724.3|25704.3|25724.1|25704.1|3
1731340750000|2024-11-11 15:59:10|25719.8|25699.8|25705.2|25685.2|25719.8|25699.8|25705.2|25685.2|6
1731340760000|2024-11-11 15:59:20|25705|25685|25700.4|25680.4|25705|25685|25700.4|25680.4|0
1731340770000|2024-11-11 15:59:30|||||||||1
1731340780000|2024-11-11 15:59:40|25700.7|25680.7|25708.2|25688.2|25710.4|25690.4|25700.7|25680.7|20
1731340800000|2024-11-11 16:00:00|25715.2|25675.2|25705.7|25685.7|25715.2|25685.7|25702.7|25675.2|6
1731340810000|2024-11-11 16:00:10|25707.9|25687.9|25737.5|25717.5|25737.5|25717.5|25707.9|25687.9|17
1731340820000|2024-11-11 16:00:20|25734.8|25714.8|25715|25695|25734.8|25714.8|25715|25695|4
1731340830000|2024-11-11 16:00:30|25715.2|25695.2|25722.9|25702.9|25722.9|25702.9|25715.2|25695.2|4
1731340840000|2024-11-11 16:00:40|25727.5|25707.5|25716.6|25696.6|25732.5|25712.5|25716.6|25696.6|19
1731340850000|2024-11-11 16:00:50|25707.5|25687.5|25705.2|25685.2|25707.5|25687.5|25705.2|25685.2|2
1731340860000|2024-11-11 16:01:00|25709.8|25689.8|25712.3|25692.3|25712.3|25692.3|25709.8|25689.8|0
1731340870000|2024-11-11 16:01:10|25712.5|25692.5|25712.5|25692.5|25712.5|25692.5|25712.5|25692.5|1
1731340880000|2024-11-11 16:01:20|||||||||3
1731340890000|2024-11-11 16:01:30|25714.8|25694.8|25714.8|25694.8|25714.8|25694.8|25714.5|25694.5|1
1731340900000|2024-11-11 16:01:40|25712.3|25692.3|25727.7|25707.7|25727.7|25707.7|25712.3|25692.3|121
1731340910000|2024-11-11 16:01:50|25727.5|25707.5|25720.7|25700.7|25727.5|25707.5|25720.7|25700.7|294
1731340920000|2024-11-11 16:02:00|25722.9|25702.9|25720.2|25700.2|25722.9|25702.9|25720.2|25700.2|18
1731340930000|2024-11-11 16:02:10|||||||||5
1731340940000|2024-11-11 16:02:20|25720.4|25700.4|25727.9|25707.9|25727.9|25707.9|25720.4|25700.4|12
1731340950000|2024-11-11 16:02:30|25730.4|25710.4|25735.2|25715.2|25735.2|25715.2|25730.4|25710.4|2
1731340970000|2024-11-11 16:02:50|||||||||3
1731340980000|2024-11-11 16:03:00|25735.4|25715.4|25732.5|25712.5|25737.7|25717.7|25732.5|25712.5|4
1731340990000|2024-11-11 16:03:10|25730.2|25710.2|25732.5|25712.5|25732.5|25712.5|25730.2|25710.2|1
1731341000000|2024-11-11 16:03:20|25727.9|25707.9|25725.2|25705.2|25727.9|25707.9|25725.2|25705.2|0
1731341010000|2024-11-11 16:03:30|25725.4|25705.4|25725.2|25705.2|25727.9|25707.9|25723.4|25703.4|2
1731341020000|2024-11-11 16:03:40|25723.4|25703.4|25727.5|25707.5|25727.9|25707.9|25723.4|25703.4|16
1731341030000|2024-11-11 16:03:50|25722.9|25702.9|25717.7|25697.7|25722.9|25702.9|25717.7|25697.7|11
1731341040000|2024-11-11 16:04:00|25715.4|25695.4|25715.7|25695.7|25720.2|25700.2|25715.4|25695.4|1
1731341050000|2024-11-11 16:04:10|25715.4|25695.4|25715.7|25695.7|25715.7|25695.7|25715.4|25695.4|1
1731341060000|2024-11-11 16:04:20|25715.4|25695.4|25717.7|25697.7|25717.7|25697.7|25715.4|25695.4|0
1731341070000|2024-11-11 16:04:30|25717.9|25697.9|25720.4|25700.4|25720.4|25700.4|25717.9|25697.9|1
1731341080000|2024-11-11 16:04:40|25722.9|25702.9|25730.2|25710.2|25730.2|25710.2|25722.9|25702.9|1
1731341100000|2024-11-11 16:05:00|25727.7|25707.7|25727.7|25707.7|25727.7|25707.7|25727.7|25707.7|37
1731341110000|2024-11-11 16:05:10|25727.5|25707.5|25727.5|25707.5|25727.5|25707.5|25727.5|25707.5|2
1731341120000|2024-11-11 16:05:20|||||||||1
1731341130000|2024-11-11 16:05:30|25725.2|25705.2|25729.8|25709.8|25729.8|25709.8|25725.2|25705.2|107
1731341140000|2024-11-11 16:05:40|25725.4|25705.4|25725.4|25705.4|25727.7|25707.7|25725.4|25705.4|2
1731341150000|2024-11-11 16:05:50|25725.7|25705.7|25727.9|25707.9|25727.9|25707.9|25725.7|25705.7|0
1731341160000|2024-11-11 16:06:00|25725.2|25705.2|25725|25705|25725.2|25705.2|25725|25705|0
1731341170000|2024-11-11 16:06:10|25724.8|25704.8|25715.7|25695.7|25724.8|25704.8|25715.7|25695.7|0
1731341190000|2024-11-11 16:06:30|25717.9|25697.9|25720.4|25700.4|25720.4|25700.4|25717.9|25697.9|0
1731341200000|2024-11-11 16:06:40|25720.2|25700.2|25730.4|25710.4|25730.4|25710.4|25720.2|25700.2|127
1731341210000|2024-11-11 16:06:50|25731.4|25711.4|25746.8|25706.8|25746.8|25711.4|25731.4|25706.6|18
1731341220000|2024-11-11 16:07:00|25753.6|25713.6|25770.7|25750.7|25770.7|25750.7|25753.6|25713.6|8
1731341230000|2024-11-11 16:07:10|25771.1|25751.1|25771.1|25751.1|25771.1|25751.1|25771.1|25751.1|34
1731341240000|2024-11-11 16:07:20|25770.9|25750.9|25770.9|25750.9|25772.9|25752.9|25770.7|25750.7|4
1731341250000|2024-11-11 16:07:30|25770.7|25750.7|25772.9|25752.9|25773.2|25753.2|25770.7|25750.7|1
1731341260000|2024-11-11 16:07:40|25773.2|25753.2|25750.9|25730.9|25773.2|25753.2|25750.9|25730.9|17
1731341270000|2024-11-11 16:07:50|25751.1|25731.1|25751.1|25731.1|25753.4|25733.4|25748.4|25728.4|0
1731341280000|2024-11-11 16:08:00|25753.4|25733.4|25753.4|25733.4|25753.4|25733.4|25753.4|25733.4|2
1731341290000|2024-11-11 16:08:10|25748.4|25728.4|25748.6|25728.6|25748.6|25728.6|25748.4|25728.4|0
1731341300000|2024-11-11 16:08:20|25750.9|25730.9|25750.9|25730.9|25750.9|25730.9|25750.9|25730.9|1
1731341310000|2024-11-11 16:08:30|25748.2|25728.2|25738.4|25718.4|25748.2|25728.2|25737.9|25717.9|5
1731341320000|2024-11-11 16:08:40|25740.4|25720.4|25740.9|25720.9|25740.9|25720.9|25738.2|25718.2|4
1731341330000|2024-11-11 16:08:50|25740.7|25720.7|25740.7|25720.7|25740.7|25720.7|25740.7|25720.7|0
1731341340000|2024-11-11 16:09:00|25738.4|25718.4|25740.7|25720.7|25740.7|25720.7|25738.4|25718.4|1
1731341350000|2024-11-11 16:09:10|25738.4|25718.4|25744.8|25724.8|25744.8|25724.8|25738.4|25718.4|49
1731341360000|2024-11-11 16:09:20|25760.9|25740.9|25760.4|25740.4|25760.9|25740.9|25760.4|25740.4|2
1731341380000|2024-11-11 16:09:40|25757.9|25737.9|25745.9|25725.9|25757.9|25737.9|25745.9|25725.9|7
1731341390000|2024-11-11 16:09:50|25741.4|25721.4|25735.9|25715.9|25741.4|25721.4|25735.9|25715.9|7
1731341400000|2024-11-11 16:10:00|25735.4|25715.4|25723.9|25703.9|25735.4|25715.4|25723.9|25703.9|2
1731341410000|2024-11-11 16:10:10|25733.4|25693.4|25723.6|25703.6|25733.4|25703.6|25723.6|25691.1|0
1731341420000|2024-11-11 16:10:20|25726.1|25706.1|25726.1|25706.1|25726.1|25706.1|25726.1|25706.1|2
1731341430000|2024-11-11 16:10:30|25726.6|25706.6|25746.6|25726.6|25746.6|25726.6|25726.6|25706.6|43
1731341440000|2024-11-11 16:10:40|25751.1|25731.1|25771.6|25751.6|25771.6|25751.6|25751.1|25731.1|154
1731341450000|2024-11-11 16:10:50|25771.4|25751.4|25774.3|25754.3|25774.3|25754.3|25769.3|25749.3|50
1731341460000|2024-11-11 16:11:00|25774.1|25754.1|25771.8|25751.8|25774.1|25754.1|25771.8|25751.8|0
1731341470000|2024-11-11 16:11:10|25774.1|25754.1|25777.3|25757.3|25777.5|25757.5|25774.1|25754.1|310
1731341480000|2024-11-11 16:11:20|25779.5|25759.5|25774.8|25754.8|25779.8|25759.8|25774.8|25754.8|4
1731341490000|2024-11-11 16:11:30|25777.5|25757.5|25779.8|25759.8|25779.8|25759.8|25777.5|25757.5|0
1731341500000|2024-11-11 16:11:40|25779.5|25759.5|25774.8|25754.8|25779.5|25759.5|25774.8|25754.8|2
1731341510000|2024-11-11 16:11:50|25774.5|25754.5|25774.5|25754.5|25774.5|25754.5|25774.5|25754.5|0
1731341520000|2024-11-11 16:12:00|25772|25752|25763.6|25743.6|25772|25752|25763.6|25743.6|56
1731341530000|2024-11-11 16:12:10|25761.1|25741.1|25756.6|25736.6|25761.1|25741.1|25756.6|25736.6|0
1731341550000|2024-11-11 16:12:30|25754.3|25734.3|25754.3|25734.3|25754.3|25734.3|25754.3|25734.3|1
1731341590000|2024-11-11 16:13:10|25754.5|25734.5|25754.3|25734.3|25754.5|25734.5|25754.3|25734.3|0
1731341600000|2024-11-11 16:13:20|25744.3|25724.3|25746.8|25726.8|25746.8|25726.8|25744.1|25724.1|6
1731341610000|2024-11-11 16:13:30|25746.6|25726.6|25736.4|25716.4|25746.8|25726.8|25736.4|25716.4|21
1731341620000|2024-11-11 16:13:40|25734.3|25714.3|25734.5|25714.5|25736.8|25716.8|25734.1|25714.1|0
1731341630000|2024-11-11 16:13:50|25736.4|25716.4|25731.8|25711.8|25736.8|25716.8|25731.8|25711.8|1
1731341640000|2024-11-11 16:14:00|25736.8|25716.8|25736.8|25716.8|25736.8|25716.8|25736.8|25716.8|51
1731341650000|2024-11-11 16:14:10|25734.5|25714.5|25734.5|25714.5|25734.5|25714.5|25734.5|25714.5|1
1731341660000|2024-11-11 16:14:20|25737|25717|25732.5|25692.5|25741.6|25717|25732.5|25692.5|0
1731341670000|2024-11-11 16:14:30|25732.3|25692.3|25717|25697|25732.3|25699.5|25717|25692.3|3
1731341680000|2024-11-11 16:14:40|25719.5|25699.5|25714.8|25694.8|25719.5|25699.5|25714.5|25694.5|0
1731341690000|2024-11-11 16:14:50|25714.5|25694.5|25715|25695|25715|25695|25714.5|25694.5|0
1731341700000|2024-11-11 16:15:00|25717.3|25697.3|25717.3|25697.3|25719.8|25699.8|25717.3|25697.3|6
1731341710000|2024-11-11 16:15:10|25717.5|25697.5|25720|25700|25720|25700|25717.5|25697.5|4
1731341720000|2024-11-11 16:15:20|25722.3|25702.3|25722.3|25702.3|25722.3|25702.3|25722.3|25702.3|1
1731341730000|2024-11-11 16:15:30|25724.8|25704.8|25724.8|25704.8|25724.8|25704.8|25724.8|25704.8|0
1731341740000|2024-11-11 16:15:40|25719.8|25699.8|25719.8|25699.8|25719.8|25699.8|25719.8|25699.8|1
1731341750000|2024-11-11 16:15:50|25719.5|25699.5|25717.3|25697.3|25719.5|25699.5|25717.3|25697.3|1
1731341760000|2024-11-11 16:16:00|25717.5|25697.5|25715|25695|25717.5|25697.5|25715|25695|0
1731341770000|2024-11-11 16:16:10|25717.3|25697.3|25714.5|25694.5|25717.3|25697.3|25714.5|25694.5|0
1731341780000|2024-11-11 16:16:20|25712.3|25692.3|25712.3|25692.3|25712.3|25692.3|25710|25690|5
1731341790000|2024-11-11 16:16:30|25709.8|25689.8|25710|25690|25710|25690|25709.8|25689.8|1
1731341800000|2024-11-11 16:16:40|25709.8|25689.8|25709.8|25689.8|25709.8|25689.8|25709.8|25689.8|1
1731341810000|2024-11-11 16:16:50|25712.3|25692.3|25712|25692|25712.3|25692.3|25712|25692|0
1731341820000|2024-11-11 16:17:00|25709.8|25689.8|25707.3|25687.3|25712.3|25692.3|25707.3|25687.3|1
1731341830000|2024-11-11 16:17:10|25704.5|25684.5|25702.3|25682.3|25704.5|25684.5|25702.3|25682.3|4
1731341840000|2024-11-11 16:17:20|25699.8|25679.8|25699.8|25679.8|25699.8|25679.8|25699.8|25679.8|1
1731341860000|2024-11-11 16:17:40|25697.5|25677.5|25694.5|25674.5|25697.5|25677.5|25689.8|25669.8|9
1731341870000|2024-11-11 16:17:50|25699.3|25679.3|25694.3|25674.3|25701.8|25681.8|25694.3|25674.3|5
1731341880000|2024-11-11 16:18:00|25694.5|25674.5|25687.3|25667.3|25694.5|25674.5|25687.3|25667.3|4
1731341890000|2024-11-11 16:18:10|25686.6|25666.6|25679.8|25659.8|25686.6|25666.6|25677|25657|12
1731341900000|2024-11-11 16:18:20|25680|25660|25679.8|25659.8|25682.3|25662.3|25679.8|25659.8|0
1731341910000|2024-11-11 16:18:30|25679.5|25659.5|25677.3|25657.3|25679.5|25659.5|25677.3|25657.3|0
1731341920000|2024-11-11 16:18:40|25677.5|25657.5|25677.3|25657.3|25679.8|25659.8|25677.3|25657.3|0
1731341930000|2024-11-11 16:18:50|25674.5|25654.5|25669.3|25649.3|25674.5|25654.5|25669.3|25649.3|56
1731341940000|2024-11-11 16:19:00|25666.8|25646.8|25664.1|25644.1|25666.8|25646.8|25664.1|25644.1|2
1731341950000|2024-11-11 16:19:10|25666.4|25646.4|25649.3|25629.3|25666.4|25646.4|25646.8|25619.5|3
1731341960000|2024-11-11 16:19:20|25647|25627|25656.8|25636.8|25656.8|25636.8|25647|25627|9
1731341980000|2024-11-11 16:19:40|||||||||1
1731341990000|2024-11-11 16:19:50|25654.5|25634.5|25659.3|25639.3|25661.8|25641.8|25654.5|25634.5|6
1731342000000|2024-11-11 16:20:00|25659.1|25639.1|25657|25637|25659.1|25639.1|25654.3|25634.3|5
1731342010000|2024-11-11 16:20:10|25659.3|25639.3|25666.8|25646.8|25666.8|25646.8|25659.3|25639.3|3
1731342020000|2024-11-11 16:20:20|25671.6|25651.6|25671.6|25651.6|25671.6|25651.6|25671.6|25651.6|1
1731342030000|2024-11-11 16:20:30|25669.3|25649.3|25666.8|25646.8|25669.3|25649.3|25666.8|25646.8|2
1731342040000|2024-11-11 16:20:40|25666.4|25646.4|25654.8|25634.8|25666.4|25646.4|25654.3|25634.3|14
1731342050000|2024-11-11 16:20:50|25659.8|25639.8|25659.8|25639.8|25659.8|25639.8|25659.8|25639.8|2
1731342060000|2024-11-11 16:21:00|25662.3|25642.3|25667.3|25647.3|25672.5|25647.3|25662.3|25632.5|3
1731342070000|2024-11-11 16:21:10|25669.8|25649.8|25677|25657|25677.3|25657.3|25669.8|25649.8|11
1731342080000|2024-11-11 16:21:20|25672.3|25652.3|25672.3|25652.3|25672.3|25652.3|25672.3|25652.3|2
1731342100000|2024-11-11 16:21:40|25669.8|25649.8|25667.5|25647.5|25669.8|25649.8|25667.5|25647.5|1
1731342110000|2024-11-11 16:21:50|25666.8|25646.8|25657.5|25637.5|25666.8|25646.8|25657.5|25637.5|1
1731342120000|2024-11-11 16:22:00|25655.2|25635.2|25659.8|25639.8|25660|25640|25655.2|25635.2|1
1731342130000|2024-11-11 16:22:10|25660|25640|25660|25640|25660|25640|25660|25640|1
1731342140000|2024-11-11 16:22:20|||||||||2
1731342150000|2024-11-11 16:22:30|25662.3|25642.3|25659.8|25639.8|25662.3|25642.3|25659.8|25639.8|2
1731342170000|2024-11-11 16:22:50|25657.3|25637.3|25660|25640|25660|25640|25657.3|25637.3|2
1731342180000|2024-11-11 16:23:00|25659.8|25639.8|25659.8|25639.8|25659.8|25639.8|25659.8|25639.8|4
1731342190000|2024-11-11 16:23:10|25659.5|25639.5|25659.5|25639.5|25659.8|25639.8|25659.5|25639.5|56
1731342200000|2024-11-11 16:23:20|25659.3|25639.3|25657|25637|25659.3|25639.3|25657|25637|1
1731342220000|2024-11-11 16:23:40|25654.8|25634.8|25649.8|25629.8|25654.8|25634.8|25649.8|25629.8|2
1731342230000|2024-11-11 16:23:50|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|25644.5|25624.5|1
1731342240000|2024-11-11 16:24:00|25642|25622|25641.6|25621.6|25642|25622|25641.6|25621.6|1
1731342250000|2024-11-11 16:24:10|25636.6|25616.6|25636.6|25616.6|25638.9|25618.9|25636.6|25616.6|12
1731342260000|2024-11-11 16:24:20|25634.3|25614.3|25634.1|25614.1|25634.3|25614.3|25634.1|25614.1|1
1731342270000|2024-11-11 16:24:30|25631.8|25611.8|25631.8|25611.8|25631.8|25611.8|25631.8|25611.8|0
1731342280000|2024-11-11 16:24:40|25631.6|25611.6|25629.3|25609.3|25631.8|25611.8|25629.3|25609.3|4
1731342290000|2024-11-11 16:24:50|25629.1|25609.1|25629.1|25609.1|25629.3|25609.3|25629.1|25609.1|0
1731342300000|2024-11-11 16:25:00|25626.8|25606.8|25626.8|25606.8|25626.8|25606.8|25626.8|25606.8|1
1731342310000|2024-11-11 16:25:10|25629.1|25609.1|25639.3|25619.3|25641.6|25621.6|25629.1|25609.1|7
1731342320000|2024-11-11 16:25:20|25638.9|25618.9|25634.3|25614.3|25638.9|25618.9|25634.3|25614.3|1
1731342330000|2024-11-11 16:25:30|25631.6|25611.6|25631.4|25611.4|25631.6|25611.6|25631.4|25611.4|3
1731342340000|2024-11-11 16:25:40|25629.3|25609.3|25629.1|25609.1|25631.6|25611.6|25629.1|25609.1|0
1731342350000|2024-11-11 16:25:50|25629.3|25609.3|25629.3|25609.3|25629.3|25609.3|25629.3|25609.3|2
1731342360000|2024-11-11 16:26:00|25629.1|25609.1|25624.3|25604.3|25629.1|25609.1|25624.3|25604.3|4
1731342370000|2024-11-11 16:26:10|25624.1|25604.1|25621.8|25601.8|25624.1|25604.1|25621.8|25601.8|2
1731342380000|2024-11-11 16:26:20|25624.1|25604.1|25624.1|25604.1|25624.1|25604.1|25624.1|25604.1|8
1731342390000|2024-11-11 16:26:30|25626.8|25606.8|25634.5|25614.5|25634.5|25614.5|25626.8|25606.8|2
1731342400000|2024-11-11 16:26:40|25639.1|25619.1|25647|25627|25647.3|25627.3|25639.1|25619.1|90
1731342410000|2024-11-11 16:26:50|25649.8|25629.8|25659.8|25639.8|25669.3|25639.8|25649.8|25629.3|2
1731342420000|2024-11-11 16:27:00|25657.5|25637.5|25657.5|25637.5|25657.5|25637.5|25657.5|25637.5|1
1731342430000|2024-11-11 16:27:10|25659.8|25639.8|25657.5|25637.5|25659.8|25639.8|25657.5|25637.5|2
1731342440000|2024-11-11 16:27:20|25659.8|25639.8|25659.8|25639.8|25659.8|25639.8|25659.8|25639.8|2
1731342450000|2024-11-11 16:27:30|||||||||1
1731342460000|2024-11-11 16:27:40|||||||||1
1731342470000|2024-11-11 16:27:50|25660|25640|25662.3|25642.3|25662.3|25642.3|25660|25640|2
1731342480000|2024-11-11 16:28:00|25659.8|25639.8|25672.5|25652.5|25677.5|25652.5|25659.8|25637.5|7
1731342500000|2024-11-11 16:28:20|25675|25655|25672|25652|25675|25655|25672|25652|6
1731342510000|2024-11-11 16:28:30|25674.3|25654.3|25672.3|25652.3|25676.8|25656.8|25672.3|25652.3|3
1731342520000|2024-11-11 16:28:40|25672|25652|25672|25652|25672|25652|25672|25652|0
1731342540000|2024-11-11 16:29:00|25674.5|25654.5|25677.3|25657.3|25677.3|25657.3|25674.5|25654.5|3
1731342550000|2024-11-11 16:29:10|||||||||3
1731342560000|2024-11-11 16:29:20|||||||||1
1731342570000|2024-11-11 16:29:30|25677|25657|25674.8|25654.8|25677|25657|25674.8|25654.8|2
1731342580000|2024-11-11 16:29:40|25672.5|25652.5|25672|25652|25674.8|25654.8|25669.8|25649.8|1
1731342590000|2024-11-11 16:29:50|25669.8|25649.8|25674.8|25654.8|25674.8|25654.8|25669.8|25649.8|1
1731342600000|2024-11-11 16:30:00|25672.5|25652.5|25675|25655|25675|25655|25672.5|25652.5|2
1731342610000|2024-11-11 16:30:10|25677.5|25657.5|25674.8|25654.8|25677.5|25657.5|25674.8|25654.8|5
1731342620000|2024-11-11 16:30:20|25677.3|25657.3|25679.5|25659.5|25679.5|25659.5|25674.8|25654.8|4
1731342630000|2024-11-11 16:30:30|||||||||1
1731342640000|2024-11-11 16:30:40|25679.8|25659.8|25679.5|25659.5|25679.8|25659.8|25679.5|25659.5|3
1731342650000|2024-11-11 16:30:50|25677.3|25657.3|25676.6|25656.6|25677.3|25657.3|25676.6|25656.6|4
1731342660000|2024-11-11 16:31:00|25672|25652|25662.3|25642.3|25672|25652|25662.3|25642.3|4
1731342670000|2024-11-11 16:31:10|25660|25640|25659.8|25639.8|25660|25640|25659.8|25639.8|3
1731342680000|2024-11-11 16:31:20|25657|25637|25649.5|25629.5|25657|25637|25649.5|25629.5|1
1731342690000|2024-11-11 16:31:30|25647.3|25627.3|25649.8|25629.8|25649.8|25629.8|25647.3|25627.3|2
1731342700000|2024-11-11 16:31:40|25650|25630|25649.8|25629.8|25650|25630|25649.8|25629.8|2
1731342710000|2024-11-11 16:31:50|25652|25632|25649.8|25629.8|25652|25632|25649.8|25629.8|4
1731342720000|2024-11-11 16:32:00|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|25654.5|25634.5|3
1731342730000|2024-11-11 16:32:10|25654.8|25634.8|25660|25640|25667.5|25640|25654.8|25627.5|3
1731342740000|2024-11-11 16:32:20|||||||||1
1731342750000|2024-11-11 16:32:30|25670.2|25630.2|25674.8|25634.8|25674.8|25644.5|25664.5|25630.2|3
1731342760000|2024-11-11 16:32:40|25669.8|25649.8|25664.5|25644.5|25669.8|25649.8|25664.5|25644.5|1
1731342770000|2024-11-11 16:32:50|25662.3|25642.3|25662.3|25642.3|25662.3|25642.3|25662.3|25642.3|6
1731342780000|2024-11-11 16:33:00|25664.5|25644.5|25664.5|25644.5|25664.5|25644.5|25664.5|25644.5|2
1731342790000|2024-11-11 16:33:10|25662.3|25642.3|25662.3|25642.3|25662.3|25642.3|25662.3|25642.3|1
1731342800000|2024-11-11 16:33:20|25664.8|25644.8|25669.5|25649.5|25669.5|25649.5|25664.8|25644.8|32
1731342810000|2024-11-11 16:33:30|25671.8|25651.8|25677.3|25657.3|25677.3|25657.3|25669.5|25649.5|9
1731342820000|2024-11-11 16:33:40|25677.7|25657.7|25677.7|25657.7|25677.7|25657.7|25677.7|25657.7|0
1731342830000|2024-11-11 16:33:50|25674.8|25654.8|25674.5|25654.5|25674.8|25654.8|25674.5|25654.5|3
1731342840000|2024-11-11 16:34:00|25674.8|25654.8|25682.5|25662.5|25682.5|25662.5|25674.8|25654.8|10
1731342850000|2024-11-11 16:34:10|25682.3|25662.3|25682.3|25662.3|25684.8|25664.8|25682.3|25662.3|2
1731342860000|2024-11-11 16:34:20|||||||||2
1731342870000|2024-11-11 16:34:30|||||||||5
1731342880000|2024-11-11 16:34:40|25682|25662|25682.3|25662.3|25682.3|25662.3|25679.8|25659.8|34
1731342890000|2024-11-11 16:34:50|25685|25665|25687.7|25667.7|25687.7|25667.7|25685|25665|78
1731342900000|2024-11-11 16:35:00|25688|25668|25688|25668|25688|25668|25688|25668|12
1731342910000|2024-11-11 16:35:10|||||||||1
1731342920000|2024-11-11 16:35:20|25687.7|25667.7|25688|25668|25688|25668|25687.7|25667.7|1
1731342930000|2024-11-11 16:35:30|25690.7|25670.7|25698|25678|25698|25678|25690.7|25670.7|12
1731342940000|2024-11-11 16:35:40|25700.2|25680.2|25700|25680|25702.5|25682.5|25700|25680|47
1731342950000|2024-11-11 16:35:50|25697.5|25677.5|25695|25675|25697.5|25677.5|25695|25675|3
1731342960000|2024-11-11 16:36:00|25692.7|25672.7|25693.2|25673.2|25693.2|25673.2|25692.7|25672.7|9
1731342970000|2024-11-11 16:36:10|25697.7|25677.7|25707.5|25687.5|25707.5|25687.5|25697.7|25677.7|12
1731342980000|2024-11-11 16:36:20|25707.7|25687.7|25710|25690|25710|25690|25707.7|25687.7|1
1731342990000|2024-11-11 16:36:30|25707.7|25687.7|25707.7|25687.7|25707.7|25687.7|25707.7|25687.7|4
1731343000000|2024-11-11 16:36:40|25707.5|25687.5|25706.8|25686.8|25707.5|25687.5|25706.8|25686.8|41
1731343010000|2024-11-11 16:36:50|25707|25687|25704.8|25684.8|25707|25687|25704.8|25684.8|4
1731343020000|2024-11-11 16:37:00|25705.2|25685.2|25712.3|25692.3|25712.3|25692.3|25705.2|25685.2|1
1731343030000|2024-11-11 16:37:10|25710|25690|25709.8|25689.8|25710|25690|25709.8|25689.8|2
1731343040000|2024-11-11 16:37:20|25709.3|25689.3|25704.8|25684.8|25709.3|25689.3|25704.8|25684.8|4
1731343050000|2024-11-11 16:37:30|25704.5|25684.5|25707.3|25687.3|25707.3|25687.3|25704.5|25684.5|9
1731343060000|2024-11-11 16:37:40|25705|25685|25705.2|25685.2|25705.2|25685.2|25705|25685|1
1731343070000|2024-11-11 16:37:50|25705|25685|25704.8|25684.8|25705|25685|25704.8|25684.8|51
1731343080000|2024-11-11 16:38:00|25702.5|25682.5|25702.5|25682.5|25705|25685|25702.5|25682.5|22
1731343090000|2024-11-11 16:38:10|25700.2|25680.2|25700|25680|25700.2|25680.2|25700|25680|1
1731343100000|2024-11-11 16:38:20|25700.2|25680.2|25702.5|25682.5|25704.8|25684.8|25700.2|25680.2|2
1731343110000|2024-11-11 16:38:30|25702.7|25682.7|25705|25685|25705|25685|25702.7|25682.7|1
1731343120000|2024-11-11 16:38:40|25702.5|25682.5|25702.5|25682.5|25705|25685|25702.5|25682.5|2
1731343130000|2024-11-11 16:38:50|25700|25680|25697|25677|25700|25680|25697|25677|8
1731343140000|2024-11-11 16:39:00|25694.8|25674.8|25694.8|25674.8|25697.3|25677.3|25694.8|25674.8|3
1731343150000|2024-11-11 16:39:10|25691.8|25671.8|25682|25662|25691.8|25671.8|25682|25662|2
1731343160000|2024-11-11 16:39:20|25682.3|25662.3|25682.3|25662.3|25682.3|25662.3|25682.3|25662.3|2
1731343170000|2024-11-11 16:39:30|25684.5|25664.5|25692|25672|25692|25672|25684.5|25664.5|1
1731343180000|2024-11-11 16:39:40|25692.3|25672.3|25699.8|25679.8|25699.8|25679.8|25692.3|25672.3|90
1731343190000|2024-11-11 16:39:50|25700|25680|25695|25675|25700|25680|25695|25675|22
1731343200000|2024-11-11 16:40:00|||||||||4
1731343210000|2024-11-11 16:40:10|25694.8|25674.8|25692.5|25672.5|25695|25675|25692.5|25672.5|1
1731343220000|2024-11-11 16:40:20|||||||||44
1731343230000|2024-11-11 16:40:30|25695|25675|25692.3|25672.3|25695|25675|25692.3|25672.3|3
1731343240000|2024-11-11 16:40:40|25690|25670|25687.5|25667.5|25690|25670|25687.5|25667.5|2
1731343250000|2024-11-11 16:40:50|25685|25665|25684.8|25664.8|25685|25665|25684.8|25664.8|7
1731343260000|2024-11-11 16:41:00|25685|25665|25685|25665|25685|25665|25684.8|25664.8|4
1731343270000|2024-11-11 16:41:10|25684.5|25664.5|25680|25660|25684.5|25664.5|25679.8|25659.8|42
1731343280000|2024-11-11 16:41:20|25682.5|25662.5|25697.5|25677.5|25697.5|25677.5|25682.5|25662.5|15
1731343290000|2024-11-11 16:41:30|25702.5|25682.5|25715|25695|25715.2|25695.2|25702.5|25682.5|20
1731343300000|2024-11-11 16:41:40|||||||||6
1731343310000|2024-11-11 16:41:50|25715.2|25695.2|25712.5|25692.5|25717.5|25697.5|25712.5|25692.5|3
1731343320000|2024-11-11 16:42:00|25710|25690|25710|25690|25710|25690|25710|25690|5
1731343330000|2024-11-11 16:42:10|25710.2|25690.2|25715|25695|25715|25695|25707.5|25687.5|7
1731343340000|2024-11-11 16:42:20|25714.8|25694.8|25709.8|25689.8|25715|25695|25709.8|25689.8|5
1731343350000|2024-11-11 16:42:30|||||||||1
1731343360000|2024-11-11 16:42:40|||||||||1
1731343370000|2024-11-11 16:42:50|||||||||3
1731343380000|2024-11-11 16:43:00|25707.5|25687.5|25705|25685|25707.5|25687.5|25705|25685|2
1731343390000|2024-11-11 16:43:10|||||||||1
1731343400000|2024-11-11 16:43:20|25704.8|25684.8|25702.7|25682.7|25704.8|25684.8|25702.7|25682.7|1
1731343410000|2024-11-11 16:43:30|25705|25685|25710|25690|25710|25690|25705|25685|7
1731343420000|2024-11-11 16:43:40|25710.2|25690.2|25710|25690|25712.5|25692.5|25710|25690|1
1731343430000|2024-11-11 16:43:50|25715|25695|25715|25695|25715|25695|25715|25695|2
1731343440000|2024-11-11 16:44:00|25717.7|25697.7|25725|25705|25725|25705|25717.7|25697.7|9
1731343450000|2024-11-11 16:44:10|25724.8|25704.8|25722.5|25702.5|25724.8|25704.8|25722.5|25702.5|0
1731343460000|2024-11-11 16:44:20|25720.2|25700.2|25707.7|25687.7|25720.2|25700.2|25707.7|25687.7|6
1731343470000|2024-11-11 16:44:30|||||||||1
1731343480000|2024-11-11 16:44:40|25705.5|25685.5|25705.2|25685.2|25707.7|25687.7|25705.2|25685.2|1
1731343500000|2024-11-11 16:45:00|25705|25685|25705|25685|25705|25685|25705|25685|2
1731343510000|2024-11-11 16:45:10|||||||||3
1731343520000|2024-11-11 16:45:20|25702.5|25682.5|25700|25680|25702.7|25682.7|25700|25680|2
1731343530000|2024-11-11 16:45:30|25699.8|25679.8|25695|25675|25699.8|25679.8|25695|25675|1
1731343540000|2024-11-11 16:45:40|25695.2|25675.2|25697.5|25677.5|25700|25680|25695.2|25675.2|0
1731343560000|2024-11-11 16:46:00|25697.7|25677.7|25702.7|25682.7|25705|25685|25697.7|25677.7|10
1731343570000|2024-11-11 16:46:10|25695|25675|25689.8|25669.8|25695|25675|25689.8|25669.8|4
1731343580000|2024-11-11 16:46:20|25692.3|25672.3|25692.5|25672.5|25692.5|25672.5|25692.3|25672.3|1
1731343590000|2024-11-11 16:46:30|25692.7|25672.7|25697.7|25677.7|25697.7|25677.7|25692.7|25672.7|1
1731343600000|2024-11-11 16:46:40|||||||||1
1731343610000|2024-11-11 16:46:50|||||||||2
1731343620000|2024-11-11 16:47:00|25697.5|25677.5|25682.5|25662.5|25697.5|25677.5|25682.5|25662.5|15
1731343630000|2024-11-11 16:47:10|25675|25655|25662.5|25642.5|25675|25655|25662.5|25642.5|25
1731343640000|2024-11-11 16:47:20|25657.5|25637.5|25657.5|25637.5|25657.5|25637.5|25657.5|25637.5|7
1731343650000|2024-11-11 16:47:30|25657.3|25637.3|25655|25635|25657.3|25637.3|25655|25635|1
1731343660000|2024-11-11 16:47:40|25647.5|25627.5|25642.7|25622.7|25647.5|25627.5|25642.7|25622.7|27
1731343670000|2024-11-11 16:47:50|25648|25608|25648|25608|25648|25608|25648|25608|1
1731343680000|2024-11-11 16:48:00|25637|25617|25634.8|25614.8|25637|25617|25634.8|25614.8|9
1731343690000|2024-11-11 16:48:10|25634.5|25614.5|25627|25607|25634.5|25614.5|25627|25607|18
1731343700000|2024-11-11 16:48:20|||||||||2
1731343710000|2024-11-11 16:48:30|||||||||9
1731343720000|2024-11-11 16:48:40|25629.5|25609.5|25639.5|25619.5|25639.5|25619.5|25629.5|25609.5|1
1731343730000|2024-11-11 16:48:50|25642|25622|25644.5|25624.5|25644.5|25624.5|25642|25622|2
1731343750000|2024-11-11 16:49:10|25644.8|25624.8|25644.8|25624.8|25644.8|25624.8|25644.8|25624.8|3
1731343760000|2024-11-11 16:49:20|25647|25627|25644.8|25624.8|25647|25627|25644.8|25624.8|1
1731343770000|2024-11-11 16:49:30|25645|25625|25647.3|25627.3|25649.5|25629.5|25645|25625|2
1731343780000|2024-11-11 16:49:40|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|1
1731343790000|2024-11-11 16:49:50|25647.3|25627.3|25647.3|25627.3|25647.3|25627.3|25647.3|25627.3|1
1731343800000|2024-11-11 16:50:00|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|25644.8|25624.8|2
1731343810000|2024-11-11 16:50:10|25649.8|25629.8|25649.8|25629.8|25649.8|25629.8|25649.8|25629.8|2
1731343820000|2024-11-11 16:50:20|25654.8|25634.8|25655|25635|25655|25635|25654.8|25634.8|1
1731343830000|2024-11-11 16:50:30|||||||||1
1731343840000|2024-11-11 16:50:40|25659.5|25639.5|25659.5|25639.5|25662|25642|25659.5|25639.5|1
1731343850000|2024-11-11 16:50:50|25657|25637|25652|25632|25657|25637|25652|25632|4
1731343860000|2024-11-11 16:51:00|25649.8|25629.8|25649.8|25629.8|25649.8|25629.8|25649.8|25629.8|3
1731343880000|2024-11-11 16:51:20|25647.5|25627.5|25647.3|25627.3|25647.5|25627.5|25647.3|25627.3|2
1731343890000|2024-11-11 16:51:30|25647|25627|25647|25627|25647|25627|25644.5|25624.5|4
1731343900000|2024-11-11 16:51:40|||||||||3
1731343910000|2024-11-11 16:51:50|25647.3|25627.3|25649.5|25629.5|25649.5|25629.5|25647.3|25627.3|0
1731343920000|2024-11-11 16:52:00|||||||||3
1731343930000|2024-11-11 16:52:10|||||||||1
1731343940000|2024-11-11 16:52:20|25652|25632|25652|25632|25652|25632|25652|25632|6
1731343950000|2024-11-11 16:52:30|25649.5|25629.5|25651.8|25631.8|25652|25632|25649.5|25629.5|4
1731343960000|2024-11-11 16:52:40|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|4
1731343970000|2024-11-11 16:52:50|25647.3|25627.3|25647.3|25627.3|25647.3|25627.3|25647.3|25627.3|1
1731343980000|2024-11-11 16:53:00|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|25649.5|25629.5|4
1731343990000|2024-11-11 16:53:10|25651.8|25631.8|25649.8|25629.8|25652|25632|25649.8|25629.8|3
1731344000000|2024-11-11 16:53:20|25649.5|25629.5|25652|25632|25652|25632|25649.5|25629.5|1
1731344010000|2024-11-11 16:53:30|||||||||3
1731344020000|2024-11-11 16:53:40|25651.6|25631.6|25650|25630|25651.6|25631.6|25647|25627|3
1731344030000|2024-11-11 16:53:50|25649.8|25629.8|25649.8|25629.8|25649.8|25629.8|25649.8|25629.8|0
1731344040000|2024-11-11 16:54:00|25649.3|25629.3|25626.8|25606.8|25649.3|25629.3|25626.8|25606.8|33
1731344050000|2024-11-11 16:54:10|25627.3|25607.3|25592.3|25572.3|25629.5|25609.5|25592.3|25572.3|9
1731344060000|2024-11-11 16:54:20|25594.5|25574.5|25592|25572|25594.5|25574.5|25592|25572|4
1731344070000|2024-11-11 16:54:30|25592.3|25572.3|25596.8|25576.8|25599.5|25579.5|25592.3|25572.3|27
1731344080000|2024-11-11 16:54:40|25596.4|25576.4|25572|25552|25596.4|25576.4|25572|25552|7
1731344090000|2024-11-11 16:54:50|25571.6|25551.6|25582|25562|25582|25562|25564.8|25544.8|33
1731344100000|2024-11-11 16:55:00|25587|25567|25582.3|25562.3|25592|25572|25582.3|25562.3|21
1731344110000|2024-11-11 16:55:10|25580|25560|25580.2|25560.2|25580.2|25560.2|25580|25560|10
1731344120000|2024-11-11 16:55:20|25582.5|25562.5|25587.5|25567.5|25587.5|25567.5|25582.3|25562.3|6
1731344130000|2024-11-11 16:55:30|25587.3|25567.3|25587|25567|25589.5|25569.5|25587|25567|3
1731344140000|2024-11-11 16:55:40|25584.8|25564.8|25584.5|25564.5|25584.8|25564.8|25584.5|25564.5|2
1731344150000|2024-11-11 16:55:50|25584.3|25564.3|25584.5|25564.5|25584.5|25564.5|25584.3|25564.3|2
1731344160000|2024-11-11 16:56:00|25584.1|25564.1|25569.5|25549.5|25584.1|25564.1|25569.5|25549.5|10
1731344170000|2024-11-11 16:56:10|25564.5|25544.5|25556.8|25536.8|25564.5|25544.5|25556.8|25536.8|31
1731344180000|2024-11-11 16:56:20|25554.3|25534.3|25554.3|25534.3|25554.3|25534.3|25554.3|25534.3|27
1731344190000|2024-11-11 16:56:30|25552|25532|25554.3|25534.3|25554.3|25534.3|25551.8|25531.8|5
1731344200000|2024-11-11 16:56:40|25552|25532|25554.1|25534.1|25554.3|25534.3|25549.8|25529.8|3
1731344210000|2024-11-11 16:56:50|25554.3|25534.3|25551.8|25531.8|25554.5|25534.5|25551.8|25531.8|2
1731344220000|2024-11-11 16:57:00|25551.6|25531.6|25549.3|25529.3|25551.6|25531.6|25549.3|25529.3|4
1731344230000|2024-11-11 16:57:10|25551.8|25531.8|25559.5|25539.5|25559.5|25539.5|25551.8|25531.8|5
1731344240000|2024-11-11 16:57:20|25556.6|25536.6|25556.6|25536.6|25556.6|25536.6|25556.4|25536.4|2
1731344250000|2024-11-11 16:57:30|25554.3|25534.3|25556.6|25536.6|25556.6|25536.6|25554.3|25534.3|3
1731344260000|2024-11-11 16:57:40|25556.4|25536.4|25556.6|25536.6|25556.6|25536.6|25556.4|25536.4|1
1731344270000|2024-11-11 16:57:50|25556.4|25536.4|25551.4|25531.4|25556.4|25536.4|25549.5|25529.5|2
1731344280000|2024-11-11 16:58:00|25551.6|25531.6|25551.4|25531.4|25551.6|25531.6|25551.4|25531.4|2
1731344290000|2024-11-11 16:58:10|25549.1|25529.1|25531.6|25511.6|25549.1|25529.1|25531.6|25511.6|7
1731344300000|2024-11-11 16:58:20|25526.8|25506.8|25524.3|25504.3|25527|25507|25524.3|25504.3|2
1731344310000|2024-11-11 16:58:30|25521.8|25501.8|25519.3|25499.3|25521.8|25501.8|25519.3|25499.3|2
1731344320000|2024-11-11 16:58:40|25516.6|25496.6|25514.1|25494.1|25518.9|25498.9|25514.1|25494.1|173
1731344330000|2024-11-11 16:58:50|25511.6|25491.6|25496.8|25476.8|25511.6|25491.6|25496.6|25476.6|25
1731344340000|2024-11-11 16:59:00|25499.1|25479.1|25504.3|25484.3|25506.6|25486.6|25499.1|25479.1|15
1731344350000|2024-11-11 16:59:10|25504.1|25484.1|25504.1|25484.1|25506.4|25486.4|25504.1|25484.1|4
1731344360000|2024-11-11 16:59:20|25501.6|25481.6|25501.6|25481.6|25501.6|25481.6|25501.6|25481.6|1
1731344370000|2024-11-11 16:59:30|25501.4|25481.4|25499.1|25479.1|25501.6|25481.6|25499.1|25479.1|2
1731344380000|2024-11-11 16:59:40|25501.8|25481.8|25501.6|25481.6|25501.8|25481.8|25499.3|25479.3|7
1731344390000|2024-11-11 16:59:50|25504.1|25484.1|25522|25482|25522|25486.8|25504.1|25482|5
1731344400000|2024-11-11 17:00:00|25524.3|25484.3|25517|25497|25524.3|25499.3|25514.8|25484.3|1
1731344410000|2024-11-11 17:00:10|25516.6|25496.6|25524.5|25504.5|25524.5|25504.5|25516.6|25496.6|131
1731344420000|2024-11-11 17:00:20|25522.3|25502.3|25519.8|25499.8|25522.3|25502.3|25519.5|25499.5|4
1731344430000|2024-11-11 17:00:30|25519.5|25499.5|25514.8|25494.8|25519.5|25499.5|25514.8|25494.8|1
1731344440000|2024-11-11 17:00:40|25515|25495|25537|25497|25537|25502.3|25515|25495|26
1731344450000|2024-11-11 17:00:50|25526.8|25506.8|25530.5|25510.5|25530.5|25510.5|25522.7|25502.7|46
1731344460000|2024-11-11 17:01:00|25532.7|25512.7|25535|25515|25535|25515|25532.7|25512.7|4
1731344470000|2024-11-11 17:01:10|25532.5|25512.5|25540.7|25520.7|25540.7|25520.7|25532.5|25512.5|10
1731344480000|2024-11-11 17:01:20|25547.5|25527.5|25552.5|25532.5|25552.5|25532.5|25547.5|25527.5|0
1731344490000|2024-11-11 17:01:30|25553|25533|25553|25533|25553|25533|25553|25533|1
1731344500000|2024-11-11 17:01:40|25552.5|25532.5|25557.5|25537.5|25557.5|25537.5|25552.5|25532.5|2
1731344510000|2024-11-11 17:01:50|25559.8|25539.8|25559.8|25539.8|25559.8|25539.8|25559.8|25539.8|1
1731344520000|2024-11-11 17:02:00|25562|25542|25564.5|25544.5|25564.5|25544.5|25562|25542|0
1731344530000|2024-11-11 17:02:10|25565|25545|25569.5|25549.5|25569.5|25549.5|25565|25545|5
1731344540000|2024-11-11 17:02:20|25567.3|25547.3|25567.3|25547.3|25567.3|25547.3|25567.3|25547.3|3
1731344550000|2024-11-11 17:02:30|25564.8|25544.8|25564.8|25544.8|25565|25545|25562.7|25542.7|0
1731344560000|2024-11-11 17:02:40|25560|25540|25564.8|25544.8|25564.8|25544.8|25560|25540|5
1731344570000|2024-11-11 17:02:50|25562.3|25542.3|25559.8|25539.8|25562.3|25542.3|25559.8|25539.8|0
1731344590000|2024-11-11 17:03:10|25564.5|25544.5|25570|25550|25570|25550|25564.5|25544.5|7
1731344610000|2024-11-11 17:03:30|25572.5|25552.5|25572.5|25552.5|25574.8|25554.8|25572.5|25552.5|3
1731344620000|2024-11-11 17:03:40|25574.8|25554.8|25580|25560|25587.5|25560|25574.8|25547.5|0
1731344630000|2024-11-11 17:03:50|25582.3|25562.3|25582.3|25562.3|25582.3|25562.3|25582.3|25562.3|1
1731344640000|2024-11-11 17:04:00|25584.8|25564.8|25587.3|25567.3|25587.3|25567.3|25584.8|25564.8|4
1731344650000|2024-11-11 17:04:10|25589.8|25569.8|25589.8|25569.8|25589.8|25569.8|25589.8|25569.8|0
1731344660000|2024-11-11 17:04:20|25592.3|25572.3|25592.3|25572.3|25594.5|25574.5|25592|25572|2
1731344670000|2024-11-11 17:04:30|||||||||1
1731344680000|2024-11-11 17:04:40|25590|25570|25585|25565|25590|25570|25585|25565|2
1731344690000|2024-11-11 17:04:50|25589.5|25569.5|25584.8|25564.8|25589.5|25569.5|25582|25562|38
1731344700000|2024-11-11 17:05:00|||||||||4
1731344710000|2024-11-11 17:05:10|25587|25567|25592|25572|25592|25572|25587|25567|0
1731344720000|2024-11-11 17:05:20|25591.8|25571.8|25597|25577|25597|25577|25589.5|25569.5|2
1731344730000|2024-11-11 17:05:30|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|1
1731344750000|2024-11-11 17:05:50|||||||||7
1731344760000|2024-11-11 17:06:00|25597|25577|25594.5|25574.5|25597|25577|25594.5|25574.5|1
1731344780000|2024-11-11 17:06:20|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|3
1731344790000|2024-11-11 17:06:30|25599.5|25579.5|25600|25580|25600|25580|25599.5|25579.5|1
1731344800000|2024-11-11 17:06:40|25604.8|25584.8|25607.3|25587.3|25607.3|25587.3|25604.8|25584.8|0
1731344810000|2024-11-11 17:06:50|25607.5|25587.5|25614.8|25594.8|25614.8|25594.8|25607.5|25587.5|10
1731344820000|2024-11-11 17:07:00|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|3
1731344830000|2024-11-11 17:07:10|25609.8|25589.8|25609.8|25589.8|25609.8|25589.8|25609.8|25589.8|0
1731344840000|2024-11-11 17:07:20|25607.5|25587.5|25607.5|25587.5|25607.5|25587.5|25607.5|25587.5|3
1731344850000|2024-11-11 17:07:30|25609.8|25589.8|25609.8|25589.8|25609.8|25589.8|25609.8|25589.8|0
1731344870000|2024-11-11 17:07:50|||||||||2
1731344880000|2024-11-11 17:08:00|25610|25590|25617.7|25597.7|25617.7|25597.7|25610|25590|4
1731344890000|2024-11-11 17:08:10|25617.5|25597.5|25614.8|25594.8|25619.8|25599.8|25614.8|25594.8|3
1731344900000|2024-11-11 17:08:20|25609.8|25589.8|25607.3|25587.3|25609.8|25589.8|25607.3|25587.3|2
1731344910000|2024-11-11 17:08:30|||||||||1
1731344920000|2024-11-11 17:08:40|25607|25587|25604.8|25584.8|25607|25587|25604.5|25584.5|3
1731344930000|2024-11-11 17:08:50|25602.3|25582.3|25604.8|25584.8|25604.8|25584.8|25602.3|25582.3|1
1731344940000|2024-11-11 17:09:00|25604.5|25584.5|25604.8|25584.8|25604.8|25584.8|25602|25582|3
1731344950000|2024-11-11 17:09:10|25602.3|25582.3|25602.3|25582.3|25607|25587|25602.3|25582.3|3
1731344960000|2024-11-11 17:09:20|25602.5|25582.5|25607|25587|25607|25587|25602.5|25582.5|2
1731344970000|2024-11-11 17:09:30|25607.3|25587.3|25607.5|25587.5|25607.5|25587.5|25607.3|25587.3|3
1731344980000|2024-11-11 17:09:40|25607.7|25587.7|25608|25588|25608|25588|25607.7|25587.7|0
1731344990000|2024-11-11 17:09:50|25612.5|25592.5|25632.1|25592.1|25632.1|25597.3|25612.5|25592.1|2
1731345000000|2024-11-11 17:10:00|25622.3|25602.3|25622.5|25602.5|25622.5|25602.5|25622.1|25602.1|1
1731345010000|2024-11-11 17:10:10|25624.8|25604.8|25624.8|25604.8|25624.8|25604.8|25624.8|25604.8|1
1731345020000|2024-11-11 17:10:20|||||||||1
1731345030000|2024-11-11 17:10:30|25627.1|25607.1|25637.5|25597.5|25637.5|25607.3|25627.1|25597.5|7
1731345040000|2024-11-11 17:10:40|25627.3|25607.3|25627.3|25607.3|25629.6|25609.6|25627.3|25607.3|3
1731345050000|2024-11-11 17:10:50|25629.8|25609.8|25629.8|25609.8|25629.8|25609.8|25629.8|25609.8|1
1731345070000|2024-11-11 17:11:10|25632.1|25612.1|25637.1|25617.1|25637.1|25617.1|25632.1|25612.1|2
1731345080000|2024-11-11 17:11:20|25637.3|25617.3|25637.3|25617.3|25637.5|25617.5|25637.3|25617.3|2
1731345090000|2024-11-11 17:11:30|25634.8|25614.8|25629.8|25609.8|25634.8|25614.8|25629.8|25609.8|0
1731345100000|2024-11-11 17:11:40|25629.6|25609.6|25629.8|25609.8|25629.8|25609.8|25629.6|25609.6|0
1731345120000|2024-11-11 17:12:00|25634.6|25614.6|25634.6|25614.6|25634.6|25614.6|25634.6|25614.6|3
1731345130000|2024-11-11 17:12:10|25634.8|25614.8|25632.1|25612.1|25634.8|25614.8|25632.1|25612.1|2
1731345140000|2024-11-11 17:12:20|25629.8|25609.8|25629.6|25609.6|25629.8|25609.8|25629.6|25609.6|1
1731345180000|2024-11-11 17:13:00|||||||||4
1731345190000|2024-11-11 17:13:10|25629.3|25609.3|25624.3|25604.3|25629.3|25609.3|25624.3|25604.3|2
1731345200000|2024-11-11 17:13:20|25622.1|25602.1|25619.1|25599.1|25622.1|25602.1|25619.1|25599.1|2
1731345210000|2024-11-11 17:13:30|25619.3|25599.3|25619.3|25599.3|25619.3|25599.3|25619.3|25599.3|0
1731345220000|2024-11-11 17:13:40|25619.1|25599.1|25617.1|25597.1|25619.1|25599.1|25616.8|25596.8|71
1731345230000|2024-11-11 17:13:50|25614.3|25594.3|25617.1|25597.1|25617.1|25597.1|25614.3|25594.3|1
1731345240000|2024-11-11 17:14:00|||||||||3
1731345260000|2024-11-11 17:14:20|25599.6|25579.6|25601.6|25581.6|25601.8|25581.8|25599.6|25579.6|15
1731345270000|2024-11-11 17:14:30|25599.3|25579.3|25597.1|25577.1|25599.3|25579.3|25597.1|25577.1|13
1731345280000|2024-11-11 17:14:40|25599.3|25579.3|25604.1|25584.1|25604.1|25584.1|25599.3|25579.3|8
1731345290000|2024-11-11 17:14:50|25606.6|25586.6|25609.1|25589.1|25609.1|25589.1|25606.6|25586.6|2
1731345300000|2024-11-11 17:15:00|25611.6|25591.6|25613.9|25593.9|25614.1|25594.1|25609.1|25589.1|3
1731345310000|2024-11-11 17:15:10|25611.8|25591.8|25616.6|25596.6|25616.6|25596.6|25611.6|25591.6|3
1731345320000|2024-11-11 17:15:20|25616.8|25596.8|25616.6|25596.6|25616.8|25596.8|25616.6|25596.6|1
1731345330000|2024-11-11 17:15:30|25614.3|25594.3|25614.3|25594.3|25614.3|25594.3|25614.3|25594.3|0
1731345340000|2024-11-11 17:15:40|25616.6|25596.6|25616.6|25596.6|25616.6|25596.6|25616.6|25596.6|1
1731345350000|2024-11-11 17:15:50|25614.3|25594.3|25614.3|25594.3|25614.3|25594.3|25614.3|25594.3|1
1731345360000|2024-11-11 17:16:00|25614.1|25594.1|25611.4|25591.4|25614.3|25594.3|25611.4|25591.4|12
1731345370000|2024-11-11 17:16:10|25609.1|25589.1|25614.1|25594.1|25614.1|25594.1|25609.1|25589.1|9
1731345390000|2024-11-11 17:16:30|25614.6|25594.6|25619.1|25599.1|25619.1|25599.1|25614.6|25594.6|101
1731345400000|2024-11-11 17:16:40|25616.4|25596.4|25611.8|25591.8|25616.4|25596.4|25611.6|25591.6|0
1731345410000|2024-11-11 17:16:50|25614.1|25594.1|25616.6|25596.6|25616.6|25596.6|25614.1|25594.1|4
1731345420000|2024-11-11 17:17:00|25619.1|25599.1|25619.1|25599.1|25621.8|25601.8|25619.1|25599.1|2
1731345430000|2024-11-11 17:17:10|25619.6|25599.6|25619.6|25599.6|25621.6|25601.6|25619.6|25599.6|1
1731345440000|2024-11-11 17:17:20|25619.3|25599.3|25619.1|25599.1|25619.3|25599.3|25619.1|25599.1|6
1731345450000|2024-11-11 17:17:30|25631.8|25611.8|25631.8|25611.8|25631.8|25611.8|25631.8|25611.8|6
1731345460000|2024-11-11 17:17:40|25636.6|25616.6|25641.8|25621.8|25641.8|25621.8|25636.6|25616.6|0
1731345470000|2024-11-11 17:17:50|25643.9|25623.9|25641.6|25621.6|25643.9|25623.9|25641.6|25621.6|4
1731345480000|2024-11-11 17:18:00|25634.3|25614.3|25616.6|25596.6|25634.3|25614.3|25616.6|25596.6|5
1731345490000|2024-11-11 17:18:10|||||||||3
1731345500000|2024-11-11 17:18:20|25619.1|25599.1|25614.1|25594.1|25619.1|25599.1|25614.1|25594.1|1
1731345510000|2024-11-11 17:18:30|25611.8|25591.8|25614.1|25594.1|25614.1|25594.1|25611.8|25591.8|6
1731345520000|2024-11-11 17:18:40|||||||||3
1731345530000|2024-11-11 17:18:50|25616.6|25596.6|25616.6|25596.6|25616.6|25596.6|25616.6|25596.6|2
1731345540000|2024-11-11 17:19:00|25616.8|25596.8|25619.1|25599.1|25619.1|25599.1|25616.8|25596.8|4
1731345550000|2024-11-11 17:19:10|25621.6|25601.6|25624.3|25604.3|25627.1|25607.1|25621.6|25601.6|2
1731345560000|2024-11-11 17:19:20|25624.1|25604.1|25623.9|25603.9|25624.1|25604.1|25623.9|25603.9|4
1731345570000|2024-11-11 17:19:30|25621.4|25601.4|25621.4|25601.4|25621.4|25601.4|25621.4|25601.4|2
1731345580000|2024-11-11 17:19:40|25618.9|25598.9|25618.9|25598.9|25621.4|25601.4|25618.9|25598.9|1
1731345590000|2024-11-11 17:19:50|25619.1|25599.1|25619.3|25599.3|25619.3|25599.3|25619.1|25599.1|3
1731345600000|2024-11-11 17:20:00|25624.1|25604.1|25629.8|25609.8|25637.1|25609.8|25624.1|25597.1|34
1731345610000|2024-11-11 17:20:10|||||||||7
1731345620000|2024-11-11 17:20:20|25632.3|25612.3|25634.8|25614.8|25635|25615|25632.3|25612.3|8
1731345630000|2024-11-11 17:20:30|25635.2|25615.2|25637.5|25617.5|25637.5|25617.5|25635.2|25615.2|6
1731345640000|2024-11-11 17:20:40|25637.3|25617.3|25637.3|25617.3|25637.3|25617.3|25637.3|25617.3|8
1731345650000|2024-11-11 17:20:50|25637.1|25617.1|25632.3|25612.3|25637.1|25617.1|25632.3|25612.3|6
1731345660000|2024-11-11 17:21:00|25629.6|25609.6|25629.6|25609.6|25629.6|25609.6|25629.6|25609.6|21
1731345670000|2024-11-11 17:21:10|25627.1|25607.1|25627.1|25607.1|25629.6|25609.6|25624.6|25604.6|7
1731345680000|2024-11-11 17:21:20|25626.8|25606.8|25624.6|25604.6|25626.8|25606.8|25624.6|25604.6|6
1731345690000|2024-11-11 17:21:30|25624.8|25604.8|25617.1|25597.1|25627.1|25607.1|25617.1|25597.1|8
1731345700000|2024-11-11 17:21:40|25609.6|25589.6|25601.6|25581.6|25609.6|25589.6|25601.6|25581.6|36
1731345710000|2024-11-11 17:21:50|25599.3|25579.3|25599.3|25579.3|25599.3|25579.3|25599.3|25579.3|77
1731345720000|2024-11-11 17:22:00|25599.6|25579.6|25599.6|25579.6|25599.6|25579.6|25597.1|25577.1|10
1731345730000|2024-11-11 17:22:10|25597.3|25577.3|25595|25575|25597.3|25577.3|25594.8|25574.8|154
1731345740000|2024-11-11 17:22:20|25597.5|25577.5|25608.2|25588.2|25608.2|25588.2|25597.5|25577.5|245
1731345750000|2024-11-11 17:22:30|25608.6|25588.6|25610.9|25590.9|25615.9|25595.9|25608.6|25588.6|61
1731345760000|2024-11-11 17:22:40|25611.1|25591.1|25611.4|25591.4|25611.4|25591.4|25608.9|25588.9|253
1731345770000|2024-11-11 17:22:50|25609.1|25589.1|25593|25573|25609.1|25589.1|25592.7|25572.7|127
1731345780000|2024-11-11 17:23:00|25592.5|25572.5|25578|25558|25592.5|25572.5|25575.7|25550.7|211
1731345790000|2024-11-11 17:23:10|25577.7|25557.7|25572.7|25552.7|25577.7|25557.7|25572.7|25552.7|202
1731345800000|2024-11-11 17:23:20|25570.5|25550.5|25570.2|25550.2|25570.5|25550.5|25567.7|25547.7|52
1731345810000|2024-11-11 17:23:30|25565.7|25545.7|25565.5|25545.5|25568|25548|25565.5|25545.5|53
1731345820000|2024-11-11 17:23:40|25565.2|25545.2|25560.7|25540.7|25565.5|25545.5|25560.7|25540.7|45
1731345830000|2024-11-11 17:23:50|25563.2|25543.2|25573|25553|25573|25553|25560.7|25540.7|261
1731345840000|2024-11-11 17:24:00|25577.7|25557.7|25590|25570|25590|25570|25577.7|25557.7|151
1731345850000|2024-11-11 17:24:10|25590.5|25570.5|25595.2|25575.2|25595.2|25575.2|25590.2|25570.2|108
1731345860000|2024-11-11 17:24:20|25593|25573|25595.5|25575.5|25597.7|25577.7|25593|25573|87
1731345870000|2024-11-11 17:24:30|25595.7|25575.7|25634.1|25614.1|25635.5|25615.5|25595.7|25575.7|249
1731345880000|2024-11-11 17:24:40|25638.6|25618.6|25623.2|25603.2|25640.9|25620.9|25618.2|25598.2|113
1731345890000|2024-11-11 17:24:50|25623|25603|25622.7|25602.7|25625.5|25605.5|25622.5|25602.5|208
1731345900000|2024-11-11 17:25:00|25620.5|25600.5|25617.7|25597.7|25622.7|25602.7|25617.7|25597.7|118
1731345910000|2024-11-11 17:25:10|||||||||4
1731345920000|2024-11-11 17:25:20|25615.5|25595.5|25603|25583|25615.5|25595.5|25603|25583|17
1731345930000|2024-11-11 17:25:30|25602.7|25582.7|25610.2|25590.2|25610.2|25590.2|25602.5|25582.5|106
1731345940000|2024-11-11 17:25:40|25607.7|25587.7|25607.7|25587.7|25607.7|25587.7|25605.5|25585.5|9
1731345950000|2024-11-11 17:25:50|25608|25588|25620.2|25600.2|25620.2|25600.2|25608|25588|16
1731345960000|2024-11-11 17:26:00|25617.7|25597.7|25613|25593|25618|25598|25612.7|25592.7|28
1731345970000|2024-11-11 17:26:10|25612.7|25592.7|25612.7|25592.7|25613|25593|25612.7|25592.7|2
1731345980000|2024-11-11 17:26:20|25613|25593|25617.7|25597.7|25617.7|25597.7|25613|25593|0
1731345990000|2024-11-11 17:26:30|25620.2|25600.2|25623|25603|25623|25603|25620.2|25600.2|2
1731346000000|2024-11-11 17:26:40|25623.2|25603.2|25627.7|25607.7|25627.7|25607.7|25623.2|25603.2|0
1731346010000|2024-11-11 17:26:50|25630.2|25610.2|25630.5|25610.5|25630.5|25610.5|25630.2|25610.2|0
1731346020000|2024-11-11 17:27:00|25630.2|25610.2|25630.5|25610.5|25630.5|25610.5|25630.2|25610.2|0
1731346030000|2024-11-11 17:27:10|||||||||1
1731346040000|2024-11-11 17:27:20|25630.7|25610.7|25640.5|25620.5|25643|25623|25630.7|25610.7|2
1731346050000|2024-11-11 17:27:30|25642.5|25622.5|25642.7|25622.7|25643|25623|25640.2|25620.2|2
1731346060000|2024-11-11 17:27:40|25640.5|25620.5|25640.2|25620.2|25640.5|25620.5|25640.2|25620.2|4
1731346080000|2024-11-11 17:28:00|25639.8|25619.8|25632.7|25612.7|25639.8|25619.8|25630.5|25610.5|7
1731346090000|2024-11-11 17:28:10|25632.5|25612.5|25630|25610|25632.5|25612.5|25630|25610|1
1731346100000|2024-11-11 17:28:20|25627.7|25607.7|25620.5|25600.5|25627.7|25607.7|25620.5|25600.5|3
1731346110000|2024-11-11 17:28:30|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|25615.7|25595.7|1
1731346120000|2024-11-11 17:28:40|||||||||2
1731346130000|2024-11-11 17:28:50|25615.5|25595.5|25615.5|25595.5|25615.5|25595.5|25615.5|25595.5|0
1731346140000|2024-11-11 17:29:00|25618|25598|25618.4|25598.4|25618.4|25598.4|25618|25598|2
1731346150000|2024-11-11 17:29:10|||||||||2
1731346170000|2024-11-11 17:29:30|25620.7|25600.7|25625.5|25605.5|25625.7|25605.7|25620.7|25600.7|7
1731346180000|2024-11-11 17:29:40|25625.7|25605.7|25625.7|25605.7|25625.7|25605.7|25625.7|25605.7|0
1731346190000|2024-11-11 17:29:50|25625.5|25605.5|25625.5|25605.5|25625.5|25605.5|25625.5|25605.5|6
1731346200000|2024-11-11 17:30:00|25625.2|25605.2|25623|25603|25625.2|25605.2|25622.7|25602.7|1
1731346220000|2024-11-11 17:30:20|25620.5|25600.5|25620.5|25600.5|25620.5|25600.5|25620.5|25600.5|1
1731346230000|2024-11-11 17:30:30|25622.7|25602.7|25618.2|25598.2|25622.7|25602.7|25618.2|25598.2|2
1731346240000|2024-11-11 17:30:40|25620.5|25600.5|25623|25603|25623|25603|25620.5|25600.5|3
1731346250000|2024-11-11 17:30:50|25622.7|25602.7|25620.2|25600.2|25622.7|25602.7|25620.2|25600.2|23
1731346260000|2024-11-11 17:31:00|25622.5|25602.5|25622.5|25602.5|25622.5|25602.5|25617.7|25597.7|0
1731346270000|2024-11-11 17:31:10|25617.7|25597.7|25612.5|25592.5|25617.7|25597.7|25612.5|25592.5|3
1731346290000|2024-11-11 17:31:30|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|0
1731346300000|2024-11-11 17:31:40|25612.7|25592.7|25612.7|25592.7|25612.7|25592.7|25612.7|25592.7|2
1731346310000|2024-11-11 17:31:50|25615|25595|25609.5|25589.5|25615|25595|25609.5|25589.5|83
1731346320000|2024-11-11 17:32:00|25609.3|25589.3|25604.5|25584.5|25609.5|25589.5|25602|25582|0
1731346330000|2024-11-11 17:32:10|25606.8|25586.8|25606.8|25586.8|25606.8|25586.8|25606.8|25586.8|1
1731346340000|2024-11-11 17:32:20|25607|25587|25609.3|25589.3|25609.3|25589.3|25606.8|25586.8|2
1731346360000|2024-11-11 17:32:40|||||||||1
1731346380000|2024-11-11 17:33:00|25609.5|25589.5|25614.5|25594.5|25614.5|25594.5|25609.5|25589.5|3
1731346390000|2024-11-11 17:33:10|||||||||2
1731346410000|2024-11-11 17:33:30|25614.3|25594.3|25614.5|25594.5|25614.5|25594.5|25612|25592|0
1731346420000|2024-11-11 17:33:40|25612|25592|25611.8|25591.8|25612|25592|25611.8|25591.8|6
1731346430000|2024-11-11 17:33:50|25611.6|25591.6|25609.5|25589.5|25611.6|25591.6|25609.3|25589.3|1
1731346440000|2024-11-11 17:34:00|25611.8|25591.8|25609.3|25589.3|25611.8|25591.8|25609.3|25589.3|0
1731346450000|2024-11-11 17:34:10|25609.5|25589.5|25611.8|25591.8|25611.8|25591.8|25609.5|25589.5|1
1731346470000|2024-11-11 17:34:30|25609.5|25589.5|25609.3|25589.3|25609.5|25589.5|25609.3|25589.3|0
1731346480000|2024-11-11 17:34:40|25609.5|25589.5|25609.3|25589.3|25609.5|25589.5|25609.3|25589.3|1
1731346490000|2024-11-11 17:34:50|25609.1|25589.1|25601.8|25581.8|25609.1|25589.1|25601.8|25581.8|0
1731346500000|2024-11-11 17:35:00|||||||||10
1731346510000|2024-11-11 17:35:10|25602.3|25582.3|25602.3|25582.3|25602.3|25582.3|25602.3|25582.3|3
1731346520000|2024-11-11 17:35:20|||||||||1
1731346530000|2024-11-11 17:35:30|25604.8|25584.8|25604.8|25584.8|25604.8|25584.8|25604.8|25584.8|9
1731346540000|2024-11-11 17:35:40|||||||||4
1731346550000|2024-11-11 17:35:50|25602.3|25582.3|25602.3|25582.3|25602.3|25582.3|25602.3|25582.3|0
1731346560000|2024-11-11 17:36:00|25604.8|25584.8|25604.8|25584.8|25604.8|25584.8|25604.8|25584.8|1
1731346570000|2024-11-11 17:36:10|25607|25587|25602.3|25582.3|25607|25587|25602.3|25582.3|1
1731346590000|2024-11-11 17:36:30|||||||||1
1731346600000|2024-11-11 17:36:40|25602|25582|25599.5|25579.5|25602|25582|25599.5|25579.5|2
1731346620000|2024-11-11 17:37:00|25597.3|25577.3|25600|25580|25602.3|25582.3|25597.3|25577.3|3
1731346630000|2024-11-11 17:37:10|25599.8|25579.8|25599.8|25579.8|25602.3|25582.3|25599.8|25579.8|1
1731346640000|2024-11-11 17:37:20|25600|25580|25600|25580|25600|25580|25600|25580|0
1731346680000|2024-11-11 17:38:00|25599.8|25579.8|25597.5|25577.5|25600|25580|25597.5|25577.5|5
1731346690000|2024-11-11 17:38:10|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|1
1731346700000|2024-11-11 17:38:20|25597|25577|25594.8|25574.8|25597|25577|25594.8|25574.8|0
1731346710000|2024-11-11 17:38:30|||||||||2
1731346730000|2024-11-11 17:38:50|25597|25577|25597.3|25577.3|25597.3|25577.3|25597|25577|1
1731346750000|2024-11-11 17:39:10|25597.5|25577.5|25599.8|25579.8|25599.8|25579.8|25597.3|25577.3|4
1731346760000|2024-11-11 17:39:20|||||||||2
1731346770000|2024-11-11 17:39:30|25599.5|25579.5|25597.3|25577.3|25599.5|25579.5|25597.3|25577.3|7
1731346780000|2024-11-11 17:39:40|25595|25575|25595|25575|25595|25575|25595|25575|10
1731346800000|2024-11-11 17:40:00|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|0
1731346810000|2024-11-11 17:40:10|25595|25575|25592.5|25572.5|25595|25575|25592.5|25572.5|0
1731346840000|2024-11-11 17:40:40|25592.3|25572.3|25592.3|25572.3|25592.3|25572.3|25592.3|25572.3|0
1731346850000|2024-11-11 17:40:50|25591.8|25571.8|25591.8|25571.8|25591.8|25571.8|25591.8|25571.8|0
1731346860000|2024-11-11 17:41:00|25589.5|25569.5|25589.5|25569.5|25589.5|25569.5|25589.5|25569.5|0
1731346870000|2024-11-11 17:41:10|25589.3|25569.3|25587|25567|25589.3|25569.3|25587|25567|0
1731346900000|2024-11-11 17:41:40|25587.3|25567.3|25587|25567|25587.3|25567.3|25587|25567|1
1731346920000|2024-11-11 17:42:00|25582.5|25562.5|25585|25565|25585|25565|25582.5|25562.5|2
1731346940000|2024-11-11 17:42:20|||||||||2
1731346950000|2024-11-11 17:42:30|25592.3|25572.3|25599.8|25579.8|25599.8|25579.8|25592.3|25572.3|3
1731346970000|2024-11-11 17:42:50|25600.2|25580.2|25605|25585|25605|25585|25600.2|25580.2|1
1731346980000|2024-11-11 17:43:00|25607.3|25587.3|25607.3|25587.3|25607.3|25587.3|25607.3|25587.3|0
1731346990000|2024-11-11 17:43:10|25607|25587|25604.8|25584.8|25607|25587|25604.8|25584.8|0
1731347000000|2024-11-11 17:43:20|||||||||2
1731347020000|2024-11-11 17:43:40|25605|25585|25605|25585|25605|25585|25605|25585|0
1731347030000|2024-11-11 17:43:50|||||||||2
1731347040000|2024-11-11 17:44:00|25604.8|25584.8|25604.8|25584.8|25604.8|25584.8|25604.8|25584.8|2
1731347050000|2024-11-11 17:44:10|25605|25585|25605|25585|25605|25585|25605|25585|0
1731347080000|2024-11-11 17:44:40|||||||||1
1731347100000|2024-11-11 17:45:00|25602.5|25582.5|25592|25572|25602.5|25582.5|25592|25572|9
1731347110000|2024-11-11 17:45:10|25589.5|25569.5|25577.3|25557.3|25589.5|25569.5|25577.3|25557.3|10
1731347120000|2024-11-11 17:45:20|25574.8|25554.8|25574.8|25554.8|25574.8|25554.8|25572|25552|10
1731347130000|2024-11-11 17:45:30|25579.8|25559.8|25582.3|25562.3|25582.3|25562.3|25579.8|25559.8|4
1731347140000|2024-11-11 17:45:40|25584.8|25564.8|25584.8|25564.8|25584.8|25564.8|25584.8|25564.8|1
1731347150000|2024-11-11 17:45:50|25585|25565|25597.5|25577.5|25597.5|25577.5|25585|25565|7
1731347170000|2024-11-11 17:46:10|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|25597.3|25577.3|3
1731347190000|2024-11-11 17:46:30|25592.3|25572.3|25592.3|25572.3|25592.3|25572.3|25592.3|25572.3|4
1731347210000|2024-11-11 17:46:50|25585|25565|25584.8|25564.8|25585|25565|25584.8|25564.8|0
1731347220000|2024-11-11 17:47:00|25584.5|25564.5|25584.5|25564.5|25584.5|25564.5|25584.5|25564.5|19
1731347230000|2024-11-11 17:47:10|25584.8|25564.8|25584.8|25564.8|25584.8|25564.8|25584.8|25564.8|0
1731347250000|2024-11-11 17:47:30|||||||||1
1731347270000|2024-11-11 17:47:50|25585|25565|25585|25565|25595.2|25565|25585|25555.2|14
1731347280000|2024-11-11 17:48:00|25589.8|25569.8|25589.8|25569.8|25589.8|25569.8|25589.8|25569.8|0
1731347300000|2024-11-11 17:48:20|25590|25570|25590|25570|25590|25570|25590|25570|0
1731347310000|2024-11-11 17:48:30|25592.5|25572.5|25597.5|25577.5|25597.5|25577.5|25592.5|25572.5|2
1731347330000|2024-11-11 17:48:50|25600|25580|25600|25580|25600|25580|25600|25580|0
1731347350000|2024-11-11 17:49:10|||||||||1
1731347360000|2024-11-11 17:49:20|25600.2|25580.2|25602.3|25582.3|25602.5|25582.5|25600.2|25580.2|1
1731347370000|2024-11-11 17:49:30|25600|25580|25602.5|25582.5|25602.5|25582.5|25600|25580|1
1731347380000|2024-11-11 17:49:40|||||||||1
1731347390000|2024-11-11 17:49:50|25605|25585|25607.5|25587.5|25607.5|25587.5|25605|25585|7
1731347400000|2024-11-11 17:50:00|25607.7|25587.7|25609.5|25589.5|25610|25590|25607.7|25587.7|1
1731347410000|2024-11-11 17:50:10|25607.3|25587.3|25607.3|25587.3|25607.7|25587.7|25607.3|25587.3|6
1731347420000|2024-11-11 17:50:20|||||||||1
1731347430000|2024-11-11 17:50:30|||||||||1
1731347440000|2024-11-11 17:50:40|25607|25587|25607.3|25587.3|25607.3|25587.3|25607|25587|1
1731347450000|2024-11-11 17:50:50|25607|25587|25607.3|25587.3|25607.3|25587.3|25607|25587|1
1731347460000|2024-11-11 17:51:00|25607|25587|25607.3|25587.3|25607.3|25587.3|25607|25587|1
1731347480000|2024-11-11 17:51:20|25607.5|25587.5|25608|25588|25608|25588|25607.5|25587.5|1
1731347490000|2024-11-11 17:51:30|25612.5|25592.5|25612.5|25592.5|25612.5|25592.5|25612.5|25592.5|0
1731347500000|2024-11-11 17:51:40|25612.7|25592.7|25612.5|25592.5|25612.7|25592.7|25612.5|25592.5|0
1731347530000|2024-11-11 17:52:10|25612.7|25592.7|25615|25595|25615|25595|25612.7|25592.7|0
1731347560000|2024-11-11 17:52:40|25615.2|25595.2|25615|25595|25615.2|25595.2|25615|25595|3
1731347570000|2024-11-11 17:52:50|25617.3|25597.3|25617.7|25597.7|25617.7|25597.7|25617.3|25597.3|1
1731347580000|2024-11-11 17:53:00|25620|25600|25620|25600|25620|25600|25620|25600|0
1731347590000|2024-11-11 17:53:10|||||||||3
1731347600000|2024-11-11 17:53:20|25619.8|25599.8|25622.5|25602.5|25622.5|25602.5|25617.5|25597.5|2
1731347620000|2024-11-11 17:53:40|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|0
1731347640000|2024-11-11 17:54:00|25622.5|25602.5|25622.5|25602.5|25622.7|25602.7|25622.5|25602.5|0
1731347650000|2024-11-11 17:54:10|25624.8|25604.8|25624.8|25604.8|25624.8|25604.8|25624.8|25604.8|0
1731347660000|2024-11-11 17:54:20|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|0
1731347680000|2024-11-11 17:54:40|25622.5|25602.5|25622.3|25602.3|25624.8|25604.8|25620|25600|0
1731347700000|2024-11-11 17:55:00|||||||||55
1731347710000|2024-11-11 17:55:10|25620|25600|25620|25600|25620|25600|25620|25600|3
1731347740000|2024-11-11 17:55:40|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|1
1731347750000|2024-11-11 17:55:50|||||||||1
1731347790000|2024-11-11 17:56:30|25624.8|25604.8|25624.8|25604.8|25624.8|25604.8|25624.8|25604.8|0
1731347800000|2024-11-11 17:56:40|25624.3|25604.3|25622.3|25602.3|25624.3|25604.3|25622.3|25602.3|29
1731347810000|2024-11-11 17:56:50|25619.5|25599.5|25614.5|25594.5|25619.5|25599.5|25614.5|25594.5|150
1731347820000|2024-11-11 17:57:00|25612.3|25592.3|25607.3|25587.3|25612.3|25592.3|25607.3|25587.3|2
1731347830000|2024-11-11 17:57:10|25607|25587|25607|25587|25607|25587|25607|25587|1
1731347860000|2024-11-11 17:57:40|||||||||5
1731347910000|2024-11-11 17:58:30|25604.8|25584.8|25605|25585|25605|25585|25604.8|25584.8|0
1731347920000|2024-11-11 17:58:40|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|2
1731347930000|2024-11-11 17:58:50|25607.3|25587.3|25605|25585|25607.3|25587.3|25604.8|25584.8|3
1731347940000|2024-11-11 17:59:00|25607.3|25587.3|25607.5|25587.5|25607.5|25587.5|25607.3|25587.3|1
1731347950000|2024-11-11 17:59:10|||||||||7
1731347960000|2024-11-11 17:59:20|25609.8|25589.8|25612.3|25592.3|25612.3|25592.3|25609.8|25589.8|1
1731347970000|2024-11-11 17:59:30|25610|25590|25609.8|25589.8|25610|25590|25609.8|25589.8|0
1731347990000|2024-11-11 17:59:50|25612.5|25592.5|25612.5|25592.5|25612.5|25592.5|25612.5|25592.5|0
1731348020000|2024-11-11 18:00:20|25612.7|25592.7|25617.3|25597.3|25617.3|25597.3|25612.7|25592.7|3
1731348050000|2024-11-11 18:00:50|||||||||2
1731348070000|2024-11-11 18:01:10|||||||||4
1731348110000|2024-11-11 18:01:50|||||||||1
1731348120000|2024-11-11 18:02:00|25617.5|25597.5|25617.5|25597.5|25617.5|25597.5|25617.5|25597.5|1
1731348130000|2024-11-11 18:02:10|25619.8|25599.8|25619.8|25599.8|25619.8|25599.8|25619.8|25599.8|0
1731348140000|2024-11-11 18:02:20|||||||||1
1731348170000|2024-11-11 18:02:50|||||||||2
1731348200000|2024-11-11 18:03:20|25620|25600|25619.8|25599.8|25622.3|25602.3|25619.8|25599.8|4
1731348210000|2024-11-11 18:03:30|||||||||1
1731348220000|2024-11-11 18:03:40|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|1
1731348230000|2024-11-11 18:03:50|||||||||3
1731348240000|2024-11-11 18:04:00|||||||||1
1731348250000|2024-11-11 18:04:10|||||||||2
1731348260000|2024-11-11 18:04:20|||||||||1
1731348270000|2024-11-11 18:04:30|||||||||1
1731348280000|2024-11-11 18:04:40|||||||||6
1731348320000|2024-11-11 18:05:20|||||||||2
1731348330000|2024-11-11 18:05:30|||||||||1
1731348340000|2024-11-11 18:05:40|||||||||1
1731348360000|2024-11-11 18:06:00|25620|25600|25620|25600|25620|25600|25620|25600|1
1731348370000|2024-11-11 18:06:10|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|0
1731348390000|2024-11-11 18:06:30|25620|25600|25622.3|25602.3|25622.3|25602.3|25620|25600|2
1731348400000|2024-11-11 18:06:40|25620|25600|25620|25600|25620|25600|25620|25600|0
1731348410000|2024-11-11 18:06:50|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|1
1731348430000|2024-11-11 18:07:10|||||||||13
1731348450000|2024-11-11 18:07:30|||||||||22
1731348460000|2024-11-11 18:07:40|||||||||2
1731348470000|2024-11-11 18:07:50|25619.8|25599.8|25619.8|25599.8|25619.8|25599.8|25619.8|25599.8|2
1731348480000|2024-11-11 18:08:00|25620|25600|25622.3|25602.3|25622.3|25602.3|25617.3|25597.3|1
1731348490000|2024-11-11 18:08:10|25622|25602|25622.3|25602.3|25622.3|25602.3|25619.8|25599.8|1
1731348500000|2024-11-11 18:08:20|||||||||2
1731348510000|2024-11-11 18:08:30|||||||||5
1731348520000|2024-11-11 18:08:40|||||||||45
1731348530000|2024-11-11 18:08:50|||||||||1
1731348540000|2024-11-11 18:09:00|||||||||1
1731348550000|2024-11-11 18:09:10|25620|25600|25620|25600|25620|25600|25620|25600|6
1731348560000|2024-11-11 18:09:20|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|25622.3|25602.3|1
1731348570000|2024-11-11 18:09:30|25620|25600|25614.8|25594.8|25620|25600|25614.8|25594.8|10
1731348580000|2024-11-11 18:09:40|25615|25595|25615|25595|25617.3|25597.3|25612.5|25592.5|2
1731348590000|2024-11-11 18:09:50|25617.3|25597.3|25617.3|25597.3|25617.3|25597.3|25617.3|25597.3|3
1731348620000|2024-11-11 18:10:20|25615|25595|25614.8|25594.8|25617.3|25597.3|25614.8|25594.8|10
1731348640000|2024-11-11 18:10:40|25615|25595|25612.3|25592.3|25617.3|25597.3|25612.3|25592.3|1
1731348650000|2024-11-11 18:10:50|25612.5|25592.5|25612.7|25592.7|25612.7|25592.7|25612.5|25592.5|1
1731348700000|2024-11-11 18:11:40|25614.8|25594.8|25612.5|25592.5|25614.8|25594.8|25610.2|25590.2|0
1731348710000|2024-11-11 18:11:50|||||||||1
1731348720000|2024-11-11 18:12:00|25612.3|25592.3|25610|25590|25612.3|25592.3|25610|25590|0
1731348730000|2024-11-11 18:12:10|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|0
1731348740000|2024-11-11 18:12:20|25612.5|25592.5|25612.5|25592.5|25615|25595|25610|25590|1
1731348750000|2024-11-11 18:12:30|||||||||2
1731348770000|2024-11-11 18:12:50|25612.7|25592.7|25612.3|25592.3|25614.8|25594.8|25610.2|25590.2|1
1731348780000|2024-11-11 18:13:00|25610|25590|25610|25590|25612.7|25592.7|25610|25590|0
1731348810000|2024-11-11 18:13:30|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|25612.3|25592.3|1
1731348820000|2024-11-11 18:13:40|25610|25590|25610|25590|25610|25590|25610|25590|1
1731348830000|2024-11-11 18:13:50|25609.5|25589.5|25609.3|25589.3|25609.5|25589.5|25609.3|25589.3|69
1731348840000|2024-11-11 18:14:00|25607|25587|25607.3|25587.3|25607.3|25587.3|25607|25587|0
1731348850000|2024-11-11 18:14:10|25605|25585|25605|25585|25605|25585|25605|25585|1
1731348860000|2024-11-11 18:14:20|25611.8|25591.8|25611.8|25591.8|25611.8|25591.8|25611.8|25591.8|1
1731348880000|2024-11-11 18:14:40|25616.4|25596.4|25617|25597|25617|25597|25616.4|25596.4|6
1731348890000|2024-11-11 18:14:50|25617.5|25597.5|25621.6|25601.6|25622|25602|25617.5|25597.5|7
1731348900000|2024-11-11 18:15:00|25619.3|25599.3|25617|25597|25621.8|25601.8|25617|25597|1
1731348920000|2024-11-11 18:15:20|25614.5|25594.5|25614.5|25594.5|25614.5|25594.5|25612|25592|1
1731348930000|2024-11-11 18:15:30|25614.3|25594.3|25617|25597|25617|25597|25614.3|25594.3|1
1731348950000|2024-11-11 18:15:50|25612|25592|25612.5|25592.5|25614.5|25594.5|25612|25592|0
1731348960000|2024-11-11 18:16:00|25617|25597|25617|25597|25617|25597|25617|25597|1
1731348990000|2024-11-11 18:16:30|25616.8|25596.8|25614.5|25594.5|25616.8|25596.8|25614.5|25594.5|0
1731349000000|2024-11-11 18:16:40|25612|25592|25607|25587|25612|25592|25607|25587|3
1731349010000|2024-11-11 18:16:50|25609.5|25589.5|25604.5|25584.5|25609.5|25589.5|25604.5|25584.5|1
1731349030000|2024-11-11 18:17:10|25604.3|25584.3|25594.8|25574.8|25604.3|25584.3|25594.8|25574.8|4
1731349040000|2024-11-11 18:17:20|25594.5|25574.5|25587|25567|25594.5|25574.5|25584.5|25564.5|6
1731349050000|2024-11-11 18:17:30|25584.8|25564.8|25579.1|25559.1|25586.6|25566.6|25579.1|25559.1|0
1731349060000|2024-11-11 18:17:40|25574.5|25554.5|25574.5|25554.5|25577|25557|25574.5|25554.5|3
1731349070000|2024-11-11 18:17:50|25574.8|25554.8|25577|25557|25579.5|25559.5|25574.8|25554.8|0
1731349080000|2024-11-11 18:18:00|25579.5|25559.5|25579.5|25559.5|25579.5|25559.5|25579.5|25559.5|0
1731349090000|2024-11-11 18:18:10|||||||||2
1731349100000|2024-11-11 18:18:20|25584.3|25564.3|25592|25572|25597|25572|25584.3|25557|1
1731349120000|2024-11-11 18:18:40|25591.8|25571.8|25592|25572|25592|25572|25591.8|25571.8|148
1731349130000|2024-11-11 18:18:50|25594.5|25574.5|25589.5|25569.5|25594.5|25574.5|25589.5|25569.5|5
1731349140000|2024-11-11 18:19:00|||||||||2
1731349160000|2024-11-11 18:19:20|25587|25567|25599.1|25579.1|25607|25579.1|25587|25567|16
1731349170000|2024-11-11 18:19:30|25609.3|25569.3|25597|25577|25609.3|25579.5|25597|25569.3|3
1731349190000|2024-11-11 18:19:50|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|5
1731349200000|2024-11-11 18:20:00|25597|25577|25602|25582|25602|25582|25597|25577|16
1731349210000|2024-11-11 18:20:10|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|25604.5|25584.5|0
1731349220000|2024-11-11 18:20:20|25602.3|25582.3|25602.3|25582.3|25602.3|25582.3|25602.3|25582.3|0
1731349230000|2024-11-11 18:20:30|25599.8|25579.8|25602.3|25582.3|25602.3|25582.3|25597.5|25577.5|1
1731349250000|2024-11-11 18:20:50|25609.3|25589.3|25602|25582|25609.3|25589.3|25602|25582|5
1731349260000|2024-11-11 18:21:00|25601.8|25581.8|25589.5|25569.5|25601.8|25581.8|25589.5|25569.5|17
1731349270000|2024-11-11 18:21:10|25589.8|25569.8|25592|25572|25592|25572|25589.8|25569.8|1
1731349290000|2024-11-11 18:21:30|25594.3|25574.3|25594.3|25574.3|25594.3|25574.3|25594.3|25574.3|2
1731349300000|2024-11-11 18:21:40|25592.3|25572.3|25594.5|25574.5|25594.5|25574.5|25592.3|25572.3|0
1731349310000|2024-11-11 18:21:50|25596.8|25576.8|25596.8|25576.8|25596.8|25576.8|25596.8|25576.8|0
1731349320000|2024-11-11 18:22:00|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|25594.5|25574.5|2
1731349340000|2024-11-11 18:22:20|||||||||3
1731349350000|2024-11-11 18:22:30|25592.5|25572.5|25592|25572|25592.5|25572.5|25592|25572|4
1731349360000|2024-11-11 18:22:40|||||||||5
1731349370000|2024-11-11 18:22:50|25592.3|25572.3|25592.5|25572.5|25597.3|25577.3|25592.3|25572.3|50
1731349380000|2024-11-11 18:23:00|25592.7|25572.7|25597|25577|25597.3|25577.3|25592.7|25572.7|2
1731349390000|2024-11-11 18:23:10|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|2
1731349400000|2024-11-11 18:23:20|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|25592.3|25572.3|2
1731349410000|2024-11-11 18:23:30|25592.5|25572.5|25592.3|25572.3|25595|25575|25592.3|25572.3|5
1731349420000|2024-11-11 18:23:40|25592.5|25572.5|25592.3|25572.3|25592.5|25572.5|25592.3|25572.3|0
1731349430000|2024-11-11 18:23:50|25590|25570|25590|25570|25590|25570|25590|25570|3
1731349440000|2024-11-11 18:24:00|25592.5|25572.5|25590|25570|25594.8|25574.8|25590|25570|3
1731349450000|2024-11-11 18:24:10|25587.5|25567.5|25587.5|25567.5|25587.5|25567.5|25587.5|25567.5|1
1731349470000|2024-11-11 18:24:30|25587.7|25567.7|25587.7|25567.7|25587.7|25567.7|25587.7|25567.7|3
1731349480000|2024-11-11 18:24:40|25590|25570|25590|25570|25590|25570|25590|25570|0
1731349500000|2024-11-11 18:25:00|25592.5|25572.5|25594.8|25574.8|25594.8|25574.8|25592.5|25572.5|13
1731349510000|2024-11-11 18:25:10|25594.5|25574.5|25592.3|25572.3|25594.8|25574.8|25592.3|25572.3|5
1731349520000|2024-11-11 18:25:20|25592.5|25572.5|25594.8|25574.8|25595|25575|25592.5|25572.5|1
1731349530000|2024-11-11 18:25:30|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|0
1731349540000|2024-11-11 18:25:40|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|5
1731349560000|2024-11-11 18:26:00|25592.5|25572.5|25592.3|25572.3|25595|25575|25592.3|25572.3|2
1731349570000|2024-11-11 18:26:10|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|3
1731349580000|2024-11-11 18:26:20|||||||||2
1731349590000|2024-11-11 18:26:30|25592.3|25572.3|25594.8|25574.8|25594.8|25574.8|25592.3|25572.3|0
1731349600000|2024-11-11 18:26:40|25597.3|25577.3|25592.3|25572.3|25597.3|25577.3|25592.3|25572.3|1
1731349610000|2024-11-11 18:26:50|25592.5|25572.5|25592.3|25572.3|25594.8|25574.8|25592.3|25572.3|0
1731349620000|2024-11-11 18:27:00|25589.8|25569.8|25592.3|25572.3|25592.3|25572.3|25589.8|25569.8|6
1731349640000|2024-11-11 18:27:20|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|2
1731349650000|2024-11-11 18:27:30|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|25594.8|25574.8|4
1731349660000|2024-11-11 18:27:40|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|25592.5|25572.5|1
1731349670000|2024-11-11 18:27:50|25597|25577|25597|25577|25597|25577|25597|25577|1
1731349680000|2024-11-11 18:28:00|25597.3|25577.3|25597.3|25577.3|25600|25580|25597.3|25577.3|3
1731349700000|2024-11-11 18:28:20|25597.5|25577.5|25597.5|25577.5|25597.5|25577.5|25597.5|25577.5|2
1731349710000|2024-11-11 18:28:30|25600|25580|25602.3|25582.3|25602.3|25582.3|25600|25580|1
1731349720000|2024-11-11 18:28:40|25602.5|25582.5|25604.8|25584.8|25604.8|25584.8|25602.5|25582.5|5
1731349730000|2024-11-11 18:28:50|25604.5|25584.5|25602.3|25582.3|25604.5|25584.5|25602.3|25582.3|3
1731349740000|2024-11-11 18:29:00|25604.5|25584.5|25604.8|25584.8|25604.8|25584.8|25604.5|25584.5|8
1731349750000|2024-11-11 18:29:10|25605|25585|25605|25585|25605|25585|25605|25585|4
1731349760000|2024-11-11 18:29:20|25607.5|25587.5|25607.7|25587.7|25607.7|25587.7|25607.5|25587.5|3
1731349770000|2024-11-11 18:29:30|25608.2|25588.2|25608.2|25588.2|25608.2|25588.2|25608.2|25588.2|9
1731349780000|2024-11-11 18:29:40|25610.4|25590.4|25625.2|25605.2|25627.9|25607.9|25610.4|25590.4|28
1731349790000|2024-11-11 18:29:50|25622.9|25602.9|25620.2|25600.2|25627.7|25607.7|25620.2|25600.2|12
1731402900000|2024-11-12 09:15:00|25662.9|25642.9|25685.4|25665.4|25685.4|25665.4|25662.9|25642.9|75
1731402910000|2024-11-12 09:15:10|25685.9|25665.9|25701.1|25681.1|25701.1|25681.1|25685.9|25665.9|28
1731402920000|2024-11-12 09:15:20|25701.3|25681.3|25705.9|25665.9|25710.4|25681.3|25701.1|25665.9|2
1731402930000|2024-11-12 09:15:30|25695.6|25675.6|25695.9|25675.9|25695.9|25675.9|25693.4|25673.4|10
1731402940000|2024-11-12 09:15:40|25696.1|25676.1|25693.6|25673.6|25698.6|25678.6|25693.6|25673.6|15
1731402950000|2024-11-12 09:15:50|25703.1|25663.1|25703.1|25663.1|25703.1|25663.1|25703.1|25663.1|16
1731402960000|2024-11-12 09:16:00|25690.6|25670.6|25698.1|25658.1|25698.1|25670.6|25690.6|25658.1|4
1731402970000|2024-11-12 09:16:10|25687.9|25667.9|25667.9|25647.9|25687.9|25667.9|25667.9|25647.9|4
1731402980000|2024-11-12 09:16:20|25660.6|25640.6|25660.6|25640.6|25660.6|25640.6|25660.4|25640.4|8
1731402990000|2024-11-12 09:16:30|25660.4|25640.4|25666.5|25646.5|25675.6|25646.5|25660.4|25633.1|6
1731403000000|2024-11-12 09:16:40|25673.4|25653.4|25686.1|25666.1|25693.6|25666.1|25673.4|25648.1|3
1731403010000|2024-11-12 09:16:50|25705.2|25645.2|25670.6|25650.6|25705.2|25664.4|25670.6|25645.2|8
1731403020000|2024-11-12 09:17:00|25680.8|25640.8|25690.8|25650.8|25690.8|25650.8|25680.8|25640.8|3
1731403030000|2024-11-12 09:17:10|25681.1|25661.1|25681.1|25661.1|25681.1|25661.1|25681.1|25661.1|2
1731403040000|2024-11-12 09:17:20|25681.5|25661.5|25683.8|25663.8|25683.8|25663.8|25681.5|25661.5|0
1731403050000|2024-11-12 09:17:30|25684|25664|25698.8|25678.8|25698.8|25678.8|25684|25664|0
1731403060000|2024-11-12 09:17:40|||||||||1
1731403070000|2024-11-12 09:17:50|25698.6|25678.6|25698.3|25678.3|25698.6|25678.6|25698.3|25678.3|0
1731403080000|2024-11-12 09:18:00|25700.8|25660.8|25690.8|25670.8|25700.8|25670.8|25690.6|25660.8|22
1731403090000|2024-11-12 09:18:10|25688.6|25668.6|25688.6|25668.6|25688.6|25668.6|25688.6|25668.6|0
1731403100000|2024-11-12 09:18:20|25690.8|25670.8|25690.8|25670.8|25690.8|25670.8|25690.8|25670.8|0
1731403110000|2024-11-12 09:18:30|25688.6|25668.6|25688.6|25668.6|25688.6|25668.6|25688.6|25668.6|0
1731403120000|2024-11-12 09:18:40|25688.8|25668.8|25701.9|25661.9|25701.9|25671.3|25688.8|25661.7|14
1731403130000|2024-11-12 09:18:50|25702.1|25662.1|25691.9|25671.9|25702.1|25671.9|25691.9|25662.1|0
1731403140000|2024-11-12 09:19:00|||||||||1
1731403150000|2024-11-12 09:19:10|25696.5|25676.5|25696.7|25676.7|25696.7|25676.7|25696.5|25676.5|2
1731403160000|2024-11-12 09:19:20|25703.6|25683.6|25706.1|25686.1|25706.1|25686.1|25703.6|25683.6|0
1731403180000|2024-11-12 09:19:40|25705.8|25685.8|25703.6|25683.6|25705.8|25685.8|25703.6|25683.6|8
1731403200000|2024-11-12 09:20:00|25703.3|25683.3|25701.3|25681.3|25703.3|25683.3|25701.1|25681.1|0
1731403210000|2024-11-12 09:20:10|25698.8|25678.8|25698.8|25678.8|25698.8|25678.8|25698.8|25678.8|0
1731403230000|2024-11-12 09:20:30|25701.3|25681.3|25701.3|25681.3|25701.3|25681.3|25701.3|25681.3|1
1731403240000|2024-11-12 09:20:40|25701.1|25681.1|25701.1|25681.1|25701.1|25681.1|25701.1|25681.1|3
1731403260000|2024-11-12 09:21:00|25703.3|25683.3|25703.6|25683.6|25703.6|25683.6|25703.3|25683.3|2
1731403270000|2024-11-12 09:21:10|25708.1|25688.1|25708.6|25688.6|25708.6|25688.6|25708.1|25688.1|3
1731403280000|2024-11-12 09:21:20|25708.8|25688.8|25726.7|25686.7|25726.7|25696.5|25708.8|25686.7|4
1731403290000|2024-11-12 09:21:30|25718.8|25698.8|25718.8|25698.8|25718.8|25698.8|25718.8|25698.8|3
1731403300000|2024-11-12 09:21:40|25728.6|25688.6|25730.8|25690.8|25730.8|25690.8|25728.6|25688.6|0
1731403310000|2024-11-12 09:21:50|25731.3|25691.3|25721.1|25701.1|25733.6|25701.1|25721.1|25691.3|1
1731403320000|2024-11-12 09:22:00|25721.5|25701.5|25718.8|25698.8|25731.3|25703.6|25718.8|25691.3|0
1731403370000|2024-11-12 09:22:50|25721.3|25701.3|25716.3|25696.3|25721.3|25701.3|25716.3|25696.3|0
1731403380000|2024-11-12 09:23:00|25723.3|25703.3|25738.6|25698.6|25738.6|25703.8|25723.3|25694|0
1731403400000|2024-11-12 09:23:20|25728.3|25708.3|25726.1|25706.1|25728.3|25708.3|25726.1|25706.1|0
1731403420000|2024-11-12 09:23:40|25726.5|25706.5|25736.1|25716.1|25736.1|25716.1|25726.5|25706.5|0
1731403440000|2024-11-12 09:24:00|25745.8|25725.8|25765.6|25745.6|25765.6|25745.6|25745.8|25725.8|135
1731403450000|2024-11-12 09:24:10|25770.6|25750.6|25780.6|25760.6|25780.6|25760.6|25770.6|25750.6|57
1731403460000|2024-11-12 09:24:20|25789.8|25769.8|25801.1|25781.1|25801.3|25781.3|25789.8|25769.8|8
1731403470000|2024-11-12 09:24:30|25801.3|25781.3|25796.5|25776.5|25801.5|25781.5|25796.5|25776.5|12
1731403480000|2024-11-12 09:24:40|25798.8|25778.8|25799.2|25779.2|25799.2|25779.2|25798.8|25778.8|28
1731403490000|2024-11-12 09:24:50|25804|25784|25799|25779|25804.4|25784.4|25796.7|25776.7|37
1731403500000|2024-11-12 09:25:00|25801.3|25781.3|25806.7|25786.7|25816.3|25796.3|25801.3|25781.3|5
1731403510000|2024-11-12 09:25:10|25816.5|25776.5|25808.8|25788.8|25816.5|25788.8|25803.6|25776.5|24
1731403520000|2024-11-12 09:25:20|25809|25789|25811.3|25791.3|25811.3|25791.3|25809|25789|1
1731403530000|2024-11-12 09:25:30|25821.1|25781.1|25811.3|25791.3|25821.1|25791.3|25811.3|25781.1|3
1731403540000|2024-11-12 09:25:40|25808.8|25788.8|25811.1|25771.1|25815.6|25788.8|25808.8|25771.1|42
1731403550000|2024-11-12 09:25:50|25800.9|25780.9|25800.9|25780.9|25800.9|25780.9|25800.9|25780.9|6
1731403560000|2024-11-12 09:26:00|25803.1|25783.1|25803.1|25783.1|25803.1|25783.1|25803.1|25783.1|0
1731403570000|2024-11-12 09:26:10|25805.9|25785.9|25825.4|25785.4|25825.4|25785.9|25805.9|25785.4|5
1731403580000|2024-11-12 09:26:20|25815.9|25795.9|25825.9|25805.9|25825.9|25805.9|25815.9|25795.9|3
1731403590000|2024-11-12 09:26:30|25828.1|25808.1|25836.9|25816.9|25836.9|25816.9|25828.1|25808.1|63
1731403600000|2024-11-12 09:26:40|25837.1|25817.1|25837.5|25817.5|25847.3|25817.5|25837.1|25807.3|9
1731403610000|2024-11-12 09:26:50|25842.1|25822.1|25844.8|25824.8|25844.8|25824.8|25842.1|25822.1|41
1731403620000|2024-11-12 09:27:00|25845.2|25825.2|25895.2|25875.2|25915|25875.2|25845.2|25825.2|58
1731403630000|2024-11-12 09:27:10|25892.9|25872.9|25892.5|25872.5|25902.7|25872.9|25890|25860.4|20
1731403640000|2024-11-12 09:27:20|25902.3|25862.3|25912.3|25872.3|25912.3|25879.8|25894.8|25862.3|15
1731403650000|2024-11-12 09:27:30|25904.8|25884.8|25917.7|25877.7|25917.7|25887.3|25902.3|25877.7|2
1731403660000|2024-11-12 09:27:40|25907.9|25887.9|25919.6|25899.6|25919.6|25899.6|25907.9|25887.9|1
1731403670000|2024-11-12 09:27:50|25922.1|25902.1|25939.6|25899.6|25939.6|25909.8|25922.1|25897.3|7
1731403680000|2024-11-12 09:28:00|25929.8|25909.8|25929.4|25909.4|25940|25914.6|25929.4|25900|4
1731403690000|2024-11-12 09:28:10|25927.1|25907.1|25942.7|25922.7|25942.7|25922.7|25927.1|25897.3|22
1731403700000|2024-11-12 09:28:20|25945.2|25925.2|25942.7|25922.7|25945.4|25925.4|25942.7|25922.7|27
1731403710000|2024-11-12 09:28:30|25940.2|25920.2|25945.4|25925.4|25945.4|25925.4|25937.7|25917.7|41
1731403720000|2024-11-12 09:28:40|25945.9|25925.9|25953.4|25933.4|25956.3|25936.3|25945.9|25925.9|61
1731403730000|2024-11-12 09:28:50|25955.6|25935.6|25965.9|25925.9|25965.9|25935.6|25955.6|25925.9|16
1731403740000|2024-11-12 09:29:00|25956.7|25936.7|25994.2|25974.2|26004.4|25974.6|25956.7|25936.7|45
1731403750000|2024-11-12 09:29:10|25994.4|25974.4|25991.5|25971.5|25996.7|25976.7|25991.5|25971.5|7
1731403760000|2024-11-12 09:29:20|25990.9|25970.9|25981.1|25961.1|25995.9|25970.9|25975.9|25948.6|4
1731403770000|2024-11-12 09:29:30|25988.1|25948.1|25985.4|25945.4|25988.1|25957.9|25975.6|25945.4|17
1731403780000|2024-11-12 09:29:40|25983.1|25943.1|25972.9|25952.9|25985.4|25955.6|25972.9|25943.1|20
1731403790000|2024-11-12 09:29:50|25975.2|25955.2|25987.7|25947.7|25987.7|25955.2|25975.2|25945.4|2
1731403800000|2024-11-12 09:30:00|25998.1|25938.1|25983.8|25963.8|25998.1|25963.8|25978.8|25938.1|0
1731403810000|2024-11-12 09:30:10|25986.1|25966.1|25996.1|25976.1|26001.3|25976.1|25986.1|25961.3|7
1731403820000|2024-11-12 09:30:20|25996.3|25976.3|25998.6|25978.6|25998.6|25978.6|25996.3|25976.3|10
1731403830000|2024-11-12 09:30:30|25999|25979|26033.4|26013.4|26035.6|26015.6|25999|25979|13
1731403840000|2024-11-12 09:30:40|26037.9|26017.9|26053.4|26033.4|26053.4|26033.4|26037.9|26008.6|8
1731403850000|2024-11-12 09:30:50|26053.1|26033.1|26038.6|26018.6|26053.1|26033.1|26038.6|26018.6|3
1731403860000|2024-11-12 09:31:00|26038.4|26018.4|26043.1|26003.1|26045.9|26018.4|26033.4|26003.1|2
1731403870000|2024-11-12 09:31:10|26030.6|26010.6|26043.6|26003.6|26043.6|26018.4|26030.6|26003.1|19
1731403880000|2024-11-12 09:31:20|26033.4|26013.4|26033.4|26013.4|26033.4|26013.4|26033.4|26013.4|0
1731403890000|2024-11-12 09:31:30|||||||||8
1731403900000|2024-11-12 09:31:40|26040.9|26000.9|26028.1|26008.1|26040.9|26010.6|26028.1|26000.9|8
1731403910000|2024-11-12 09:31:50|26025.9|26005.9|26025.9|26005.9|26025.9|26005.9|26025.9|26005.9|0
1731403920000|2024-11-12 09:32:00|26023.4|26003.4|26030.6|26010.6|26030.6|26010.6|26023.4|26003.4|0
1731403930000|2024-11-12 09:32:10|26028.1|26008.1|26027.9|26007.9|26028.4|26008.4|26027.9|26007.9|4
1731403940000|2024-11-12 09:32:20|26025.6|26005.6|26025.6|26005.6|26025.6|26005.6|26025.6|26005.6|0
1731403950000|2024-11-12 09:32:30|26030.2|26010.2|26030.2|26010.2|26030.2|26010.2|26030.2|26010.2|0
1731403960000|2024-11-12 09:32:40|26030|26010|26007.9|25967.9|26030|26010|26007.9|25967.9|28
1731403970000|2024-11-12 09:32:50|26005.9|25965.9|26010.4|25970.4|26010.4|25970.4|26005.9|25965.9|14
1731403980000|2024-11-12 09:33:00|26012.7|25972.7|26037.7|25997.7|26037.7|25997.7|26005.6|25972.7|12
1731403990000|2024-11-12 09:33:10|26027.5|26007.5|26040.4|26000.4|26040.4|26007.5|26027.5|26000.4|2
1731404000000|2024-11-12 09:33:20|26042.7|26002.7|26045.2|26005.2|26045.2|26005.2|26042.7|26002.7|0
1731404010000|2024-11-12 09:33:30|26045|26005|26042.7|26002.7|26045.2|26005.2|26042.7|26002.7|0
1731404020000|2024-11-12 09:33:40|26032.9|26012.9|26032.7|26012.7|26047.7|26017.5|26032.7|26007.7|4
1731404030000|2024-11-12 09:33:50|26030.4|26010.4|26022.5|26002.5|26037.7|26010.4|26022.5|25992.7|2
1731404040000|2024-11-12 09:34:00|26030.4|25990.4|26022.5|26002.5|26032.7|26002.5|26022.5|25990.4|6
1731404050000|2024-11-12 09:34:10|26017.9|25997.9|26015.2|25995.2|26017.9|25997.9|26015|25995|1
1731404060000|2024-11-12 09:34:20|26015|25995|26015|25995|26015|25995|26015|25995|0
1731404070000|2024-11-12 09:34:30|26012.7|25992.7|26007.7|25987.7|26012.7|25992.7|26007.5|25987.5|5
1731404080000|2024-11-12 09:34:40|26002.7|25982.7|26012.3|25972.3|26012.7|25982.7|26002.5|25972.3|4
1731404090000|2024-11-12 09:34:50|26007.7|25967.7|25997.5|25977.5|26007.7|25977.5|25997.5|25967.7|0
1731404100000|2024-11-12 09:35:00|25995.2|25975.2|25995.2|25975.2|25995.2|25975.2|25995.2|25975.2|0
1731404120000|2024-11-12 09:35:20|25997.7|25977.7|25997.7|25977.7|25997.7|25977.7|25997.7|25977.7|0
1731404130000|2024-11-12 09:35:30|25997.1|25977.1|25985.2|25965.2|25997.3|25977.1|25985.2|25955|5
1731404140000|2024-11-12 09:35:40|25987.7|25967.7|25974.6|25954.6|25994.4|25967.7|25974.6|25947.3|11
1731404150000|2024-11-12 09:35:50|25974.4|25954.4|25972.1|25932.1|25980|25954.4|25969.8|25920|0
1731404160000|2024-11-12 09:36:00|25971.9|25931.9|25975|25935|25975|25942.5|25962.1|25929.6|10
1731404170000|2024-11-12 09:36:10|25969.8|25949.8|25980|25940|25980|25949.8|25969.8|25940|1
1731404180000|2024-11-12 09:36:20|25967.3|25947.3|25967.3|25947.3|25967.5|25947.5|25967.3|25947.3|4
1731404190000|2024-11-12 09:36:30|25962.1|25942.1|25967.1|25927.1|25971.9|25942.1|25962.1|25927.1|1
1731404200000|2024-11-12 09:36:40|25962.3|25922.3|25947.5|25927.5|25962.3|25932.1|25947.5|25922.3|6
1731404210000|2024-11-12 09:36:50|25949.8|25929.8|25950.2|25930.2|25952.1|25932.1|25949.8|25929.8|0
1731404220000|2024-11-12 09:37:00|25952.5|25932.5|25952.3|25932.3|25952.5|25932.5|25952.3|25932.3|0
1731404230000|2024-11-12 09:37:10|25950|25930|25950.2|25930.2|25952.5|25932.5|25950|25930|2
1731404240000|2024-11-12 09:37:20|25960.2|25920.2|25957.5|25937.5|25967.3|25937.5|25954.8|25920.2|0
1731404250000|2024-11-12 09:37:30|25955|25935|25964.8|25944.8|25964.8|25944.8|25955|25935|1
1731404260000|2024-11-12 09:37:40|25965.2|25945.2|25972.1|25952.1|25972.1|25952.1|25965.2|25945.2|0
1731404280000|2024-11-12 09:38:00|25969.8|25949.8|25967.3|25947.3|25969.8|25949.8|25967.3|25947.3|5
1731404300000|2024-11-12 09:38:20|25965|25945|25967.3|25947.3|25967.3|25947.3|25965|25945|4
1731404310000|2024-11-12 09:38:30|25969.6|25949.6|25977.5|25957.5|25982.3|25957.5|25969.6|25940|1
1731404320000|2024-11-12 09:38:40|25977.7|25957.7|25992.3|25972.3|25992.3|25972.3|25977.7|25957.7|12
1731404330000|2024-11-12 09:38:50|25992.5|25972.5|25992.3|25952.3|26004.6|25974.8|25992.3|25944.6|2
1731404340000|2024-11-12 09:39:00|25982.5|25962.5|25989.8|25969.8|25989.8|25969.8|25982.5|25962.5|0
1731404350000|2024-11-12 09:39:10|25990.2|25970.2|25989.6|25969.6|25992.3|25972.3|25989.6|25969.6|0
1731404360000|2024-11-12 09:39:20|25982.3|25962.3|25980|25960|25982.3|25962.3|25980|25960|2
1731404370000|2024-11-12 09:39:30|25979.8|25959.8|25987.3|25947.3|25987.3|25959.8|25979.8|25947.3|1
1731404390000|2024-11-12 09:39:50|25974.8|25954.8|25972.3|25952.3|25974.8|25954.8|25972.1|25952.1|0
1731404400000|2024-11-12 09:40:00|25967.5|25947.5|25967.7|25947.7|25967.7|25947.7|25967.5|25947.5|0
1731404410000|2024-11-12 09:40:10|25982.7|25942.7|25982.7|25942.7|25982.7|25942.7|25982.7|25942.7|3
1731404420000|2024-11-12 09:40:20|25982.5|25942.5|25974.6|25954.6|25984.8|25954.8|25974.6|25942.5|1
1731404430000|2024-11-12 09:40:30|25974.8|25954.8|25994.8|25954.8|25997.7|25955|25974.8|25937.7|1
1731404440000|2024-11-12 09:40:40|25995|25955|25999.6|25959.6|25999.8|25959.8|25995|25955|0
1731404450000|2024-11-12 09:40:50|26004.6|25964.6|26002.3|25962.3|26004.6|25974.4|25994.4|25962.3|0
1731404460000|2024-11-12 09:41:00|26004.6|25964.6|26004.6|25964.6|26004.6|25964.6|26004.6|25964.6|0
1731404480000|2024-11-12 09:41:20|25994.8|25974.8|25996.9|25976.9|25997.1|25977.1|25994.8|25974.8|19
1731404490000|2024-11-12 09:41:30|25994.6|25974.6|25994.6|25974.6|25994.6|25974.6|25994.6|25974.6|2
1731404500000|2024-11-12 09:41:40|25994.4|25974.4|25994.4|25974.4|25994.4|25974.4|25994.4|25974.4|0
1731404510000|2024-11-12 09:41:50|25994|25974|25991.7|25971.7|25994|25974|25991.7|25971.7|0
1731404520000|2024-11-12 09:42:00|25991.9|25971.9|25991.9|25971.9|25991.9|25971.9|25991.9|25971.9|0
1731404530000|2024-11-12 09:42:10|25991.7|25971.7|25991.7|25971.7|25991.7|25971.7|25991.7|25971.7|0
1731404580000|2024-11-12 09:43:00|25991.9|25971.9|26004.6|25984.6|26004.6|25984.6|25991.9|25971.9|31
1731404600000|2024-11-12 09:43:20|26004.8|25984.8|26007.1|25987.1|26007.1|25987.1|26004.8|25984.8|0
1731404610000|2024-11-12 09:43:30|26007.3|25987.3|26007.3|25987.3|26007.3|25987.3|26007.3|25987.3|4
1731404620000|2024-11-12 09:43:40|26012.1|25992.1|26031.9|25991.9|26031.9|25992.1|26012.1|25989.6|1
1731404630000|2024-11-12 09:43:50|26022.3|26002.3|26024.4|26004.4|26034.2|26004.6|26022.3|25994.2|0
1731404640000|2024-11-12 09:44:00|26034.2|25994.2|26026.5|26006.5|26034.2|26006.5|26024|25994.2|1
1731404660000|2024-11-12 09:44:20|26026.7|26006.7|26029|26009|26036.9|26009|26026.7|25996.9|0
1731404670000|2024-11-12 09:44:30|26024.4|26004.4|26024.6|26004.6|26027.1|26007.1|26024.4|26004.4|1
1731404690000|2024-11-12 09:44:50|26021.9|26001.9|26021.9|26001.9|26021.9|26001.9|26019.4|25999.4|2
1731404700000|2024-11-12 09:45:00|26016.5|25996.5|26006.9|25986.9|26016.5|25996.5|26006.9|25986.9|1
1731404710000|2024-11-12 09:45:10|26007.3|25987.3|26009.8|25989.8|26011.9|25991.9|26007.3|25987.3|0
1731404720000|2024-11-12 09:45:20|26012.1|25992.1|26017.5|25997.5|26026.9|25997.5|26012.1|25986.9|0
1731404730000|2024-11-12 09:45:30|26024.4|26004.4|26026.9|26006.9|26026.9|26006.9|26024.4|26004.4|0
1731404740000|2024-11-12 09:45:40|26026.7|26006.7|26036.9|25996.9|26036.9|26006.7|26024.4|25996.9|1
1731404750000|2024-11-12 09:45:50|26024.4|26004.4|26024.4|26004.4|26024.4|26004.4|26024.4|26004.4|0
1731404760000|2024-11-12 09:46:00|26034.6|25994.6|26027.1|26007.1|26034.6|26007.1|26027.1|25994.6|0
1731404770000|2024-11-12 09:46:10|26029.6|26009.6|26030|26010|26030|26010|26029.6|26009.6|0
1731404780000|2024-11-12 09:46:20|26032.3|26012.3|26036.9|26016.9|26036.9|26016.9|26032.3|26012.3|0
1731404790000|2024-11-12 09:46:30|26034.6|26014.6|26034.4|26014.4|26034.6|26014.6|26034.4|26014.4|0
1731404800000|2024-11-12 09:46:40|26034.2|26014.2|26021.9|26001.9|26034.2|26014.2|26021.9|26001.9|3
1731404820000|2024-11-12 09:47:00|26019.6|25999.6|26024.4|25984.4|26026.9|25999.6|26019.6|25984.4|1
1731404830000|2024-11-12 09:47:10|26026.9|25986.9|26026.9|25986.9|26026.9|25986.9|26026.9|25986.9|2
1731404850000|2024-11-12 09:47:30|26022.3|26002.3|26031.7|26011.7|26031.7|26011.7|26022.3|26002.3|1
1731404870000|2024-11-12 09:47:50|26029.2|26009.2|26034.2|26014.2|26034.2|26014.2|26029.2|26009.2|6
1731404900000|2024-11-12 09:48:20|26034.4|26014.4|26034.4|26014.4|26034.4|26014.4|26034.4|26014.4|1
1731404910000|2024-11-12 09:48:30|26036.7|26016.7|26036.9|26016.9|26037.1|26017.1|26036.7|26016.7|2
1731404930000|2024-11-12 09:48:50|26039.4|26019.4|26041.9|26021.9|26041.9|26021.9|26036.9|26016.9|0
1731404940000|2024-11-12 09:49:00|26041.3|26021.3|26034.4|26014.4|26041.3|26021.3|26034.4|26014.4|0
1731404960000|2024-11-12 09:49:20|26032.1|26012.1|26016.7|25996.7|26041.5|26012.1|26016.7|25996.7|2
1731404970000|2024-11-12 09:49:30|26014.2|25994.2|26014.2|25994.2|26014.2|25994.2|26014.2|25994.2|0
1731404980000|2024-11-12 09:49:40|26011.9|25991.9|26011.9|25991.9|26011.9|25991.9|26011.9|25991.9|0
1731404990000|2024-11-12 09:49:50|26009.4|25989.4|26009.4|25989.4|26009.4|25989.4|26009.4|25989.4|2
1731405000000|2024-11-12 09:50:00|||||||||2
1731405010000|2024-11-12 09:50:10|26004.6|25984.6|26009.8|25989.8|26009.8|25989.8|26004.6|25984.6|1
1731405020000|2024-11-12 09:50:20|26009.2|25989.2|26006.7|25986.7|26009.2|25989.2|26006.7|25986.7|23
1731405030000|2024-11-12 09:50:30|26016.5|25976.5|26014|25994|26016.5|25994|26009|25976.5|24
1731405040000|2024-11-12 09:50:40|26018.8|25998.8|26018.8|25998.8|26018.8|25998.8|26016.3|25996.3|0
1731405050000|2024-11-12 09:50:50|26018.5|25998.5|26016.5|25996.5|26018.5|25998.5|26016.3|25996.3|0
1731405060000|2024-11-12 09:51:00|26018.8|25998.8|26021.5|26001.5|26021.5|26001.5|26018.8|25998.8|2
1731405070000|2024-11-12 09:51:10|26031.3|26011.3|26035.8|26015.8|26035.8|26015.8|26031.3|26011.3|2
1731405080000|2024-11-12 09:51:20|26048.3|26008.3|26048.3|26008.3|26048.3|26008.3|26048.3|26008.3|0
1731405090000|2024-11-12 09:51:30|26048.5|26008.5|26039.2|26019.2|26048.5|26019.2|26039.2|26008.5|1
1731405130000|2024-11-12 09:52:10|26039.4|26019.4|26041.5|26021.5|26041.7|26021.7|26039.2|26019.2|1
1731405180000|2024-11-12 09:53:00|26041.9|26021.9|26101.3|26081.3|26101.7|26081.7|26041.9|26021.9|9
1731405190000|2024-11-12 09:53:10|26111|26071|26099|26079|26111|26079|26099|26071|0
1731405200000|2024-11-12 09:53:20|26098.8|26078.8|26101.3|26081.3|26101.3|26081.3|26096.3|26076.3|3
1731405210000|2024-11-12 09:53:30|26093.8|26073.8|26079|26059|26093.8|26073.8|26076.3|26056.3|1
1731405230000|2024-11-12 09:53:50|26078.8|26058.8|26059.2|26039.2|26081|26058.8|26059|26036.5|1
1731405240000|2024-11-12 09:54:00|26064.2|26044.2|26071.5|26011.5|26071.5|26044.2|26061.5|26011.5|4
1731405250000|2024-11-12 09:54:10|26061.7|26021.7|26061.7|26021.7|26061.7|26021.7|26061.7|26021.7|0
1731405260000|2024-11-12 09:54:20|26059.4|26019.4|26049|26029|26059.4|26029|26049|26019.4|0
1731405270000|2024-11-12 09:54:30|26048.8|26028.8|26044|26024|26048.8|26028.8|26044|26024|1
1731405280000|2024-11-12 09:54:40|26041.7|26021.7|26046.5|26026.5|26046.5|26026.5|26041.7|26021.7|2
1731405300000|2024-11-12 09:55:00|26051.5|26031.5|26056.3|26036.3|26056.3|26036.3|26051.5|26031.5|0
1731405310000|2024-11-12 09:55:10|26056.5|26036.5|26056.5|26036.5|26056.5|26036.5|26056.5|26036.5|0
1731405320000|2024-11-12 09:55:20|26056.3|26036.3|26056.3|26036.3|26056.3|26036.3|26056.3|26036.3|0
1731405330000|2024-11-12 09:55:30|||||||||1
1731405340000|2024-11-12 09:55:40|26056.5|26036.5|26056.5|26036.5|26058.8|26038.8|26056.5|26036.5|0
1731405360000|2024-11-12 09:56:00|26059|26039|26059.2|26039.2|26059.2|26039.2|26059|26039|0
1731405370000|2024-11-12 09:56:10|26061.7|26041.7|26069.2|26049.2|26069.2|26049.2|26061.7|26041.7|0
1731405380000|2024-11-12 09:56:20|26066.3|26046.3|26061.3|26041.3|26071|26046.3|26059|26028.8|1
1731405400000|2024-11-12 09:56:40|26066.3|26046.3|26066.3|26046.3|26066.3|26046.3|26064|26044|4
1731405410000|2024-11-12 09:56:50|26063.5|26043.5|26053.5|26033.5|26070.6|26043.5|26053.5|26030.6|20
1731405430000|2024-11-12 09:57:10|26054|26034|26058.5|26038.5|26058.5|26038.5|26054|26034|0
1731405440000|2024-11-12 09:57:20|26058.3|26038.3|26058.1|26038.1|26058.3|26038.3|26058.1|26038.1|9
1731405450000|2024-11-12 09:57:30|26063.3|26023.3|26068.1|26048.1|26068.1|26048.1|26053.5|26023.3|0
1731405460000|2024-11-12 09:57:40|26078.3|26038.3|26080.6|26040.6|26080.6|26040.6|26078.3|26038.3|2
1731405480000|2024-11-12 09:58:00|26073.1|26053.1|26073.1|26053.1|26073.1|26053.1|26073.1|26053.1|1
1731405490000|2024-11-12 09:58:10|26067.9|26047.9|26067.7|26047.7|26067.9|26047.9|26067.7|26047.7|7
1731405500000|2024-11-12 09:58:20|26062.7|26042.7|26057.9|26037.9|26070.6|26042.7|26055.4|26030.6|8
1731405510000|2024-11-12 09:58:30|26055.6|26035.6|26057.9|26037.9|26058.1|26038.1|26055.6|26035.6|6
1731405520000|2024-11-12 09:58:40|||||||||2
1731405540000|2024-11-12 09:59:00|26063.1|26043.1|26063.1|26043.1|26063.1|26043.1|26063.1|26043.1|1
1731405550000|2024-11-12 09:59:10|26077.9|26037.9|26075.4|26055.4|26083.3|26055.4|26073.1|26037.9|0
1731405560000|2024-11-12 09:59:20|26073.1|26053.1|26073.1|26053.1|26073.1|26053.1|26073.1|26053.1|1
1731405570000|2024-11-12 09:59:30|26070.8|26050.8|26070.8|26050.8|26080.6|26050.8|26070.8|26040.6|5
1731405590000|2024-11-12 09:59:50|26073.1|26053.1|26073.1|26053.1|26073.1|26053.1|26073.1|26053.1|0
1731405600000|2024-11-12 10:00:00|26078.3|26038.3|26065.2|26045.2|26078.3|26045.6|26065.2|26038.3|2
1731405630000|2024-11-12 10:00:30|26062.9|26042.9|26060.4|26040.4|26062.9|26042.9|26060.4|26040.4|0
1731405640000|2024-11-12 10:00:40|26060.6|26040.6|26063.1|26043.1|26063.1|26043.1|26060.6|26040.6|0
1731405650000|2024-11-12 10:00:50|26077.9|26037.9|26067.7|26047.7|26077.9|26047.7|26067.7|26037.9|0
1731405660000|2024-11-12 10:01:00|26077.9|26037.9|26077.9|26037.9|26077.9|26047.7|26067.7|26037.9|0
1731405680000|2024-11-12 10:01:20|26068.1|26048.1|26065.6|26045.6|26068.1|26048.1|26065.6|26045.6|0
1731405690000|2024-11-12 10:01:30|26066|26046|26068.3|26048.3|26068.5|26048.5|26066|26046|6
1731405700000|2024-11-12 10:01:40|26068.5|26048.5|26073.5|26053.5|26073.5|26053.5|26068.5|26048.5|0
1731405710000|2024-11-12 10:01:50|26083.8|26043.8|26075.8|26055.8|26083.8|26055.8|26075.8|26043.8|0
1731405720000|2024-11-12 10:02:00|26075.6|26055.6|26056.3|26036.3|26075.6|26055.6|26056.3|26036.3|3
1731405730000|2024-11-12 10:02:10|26053.8|26033.8|26056|26036|26056|26036|26053.8|26033.8|0
1731405750000|2024-11-12 10:02:30|26053.5|26033.5|26053.5|26033.5|26053.5|26033.5|26053.5|26033.5|0
1731405760000|2024-11-12 10:02:40|26051.3|26031.3|26050.4|26030.4|26051.3|26031.3|26050.4|26030.4|2
1731405770000|2024-11-12 10:02:50|26048.1|26028.1|26048.1|26028.1|26048.1|26028.1|26048.1|26028.1|0
1731405780000|2024-11-12 10:03:00|26048.3|26028.3|26048.3|26028.3|26048.3|26028.3|26048.3|26028.3|0
1731405790000|2024-11-12 10:03:10|26048.1|26028.1|26048.3|26028.3|26048.3|26028.3|26048.1|26028.1|0
1731405820000|2024-11-12 10:03:40|26048.1|26028.1|26048.3|26028.3|26048.3|26028.3|26048.1|26028.1|0
1731405840000|2024-11-12 10:04:00|26048.1|26028.1|26046|26026|26048.1|26028.1|26045.6|26025.6|0
1731405850000|2024-11-12 10:04:10|26048.3|26028.3|26048.3|26028.3|26048.3|26028.3|26048.3|26028.3|0
1731405860000|2024-11-12 10:04:20|26046|26026|26045.6|26025.6|26048.3|26028.3|26043.3|26023.3|3
1731405870000|2024-11-12 10:04:30|26045.4|26025.4|26045.4|26025.4|26045.4|26025.4|26045.4|26025.4|0
1731405890000|2024-11-12 10:04:50|26042.9|26022.9|26038.1|26018.1|26042.9|26022.9|26038.1|26018.1|17
1731405900000|2024-11-12 10:05:00|26035.6|26015.6|26025.4|26005.4|26035.6|26015.6|26025.4|26005.4|2
1731405910000|2024-11-12 10:05:10|26023.1|26003.1|26023.1|26003.1|26023.1|26003.1|26023.1|26003.1|0
1731405920000|2024-11-12 10:05:20|26022.9|26002.9|26020.6|26000.6|26022.9|26002.9|26020.6|26000.6|0
1731405930000|2024-11-12 10:05:30|26020.4|26000.4|26015.2|25995.2|26020.4|26000.4|26015.2|25995.2|0
1731405940000|2024-11-12 10:05:40|26008.1|25988.1|25995.6|25975.6|26008.1|25988.1|25995.6|25975.6|2
1731405950000|2024-11-12 10:05:50|25995.2|25975.2|25985.2|25965.2|25995.2|25975.2|25985.2|25965.2|2
1731405960000|2024-11-12 10:06:00|25980.6|25960.6|25975.6|25955.6|25980.6|25960.6|25970.6|25950.6|2
1731405980000|2024-11-12 10:06:20|||||||||1
1731405990000|2024-11-12 10:06:30|25973.3|25953.3|25968.1|25948.1|25973.3|25953.3|25968.1|25948.1|3
1731406000000|2024-11-12 10:06:40|25967.7|25947.7|25970.8|25950.8|25972.9|25952.9|25965.4|25945.4|2
1731406010000|2024-11-12 10:06:50|25970.6|25950.6|25970.6|25950.6|25970.6|25950.6|25970.6|25950.6|0
1731406020000|2024-11-12 10:07:00|25973.1|25953.1|25975.6|25955.6|25975.6|25955.6|25970.6|25950.6|1
1731406030000|2024-11-12 10:07:10|||||||||2
1731406040000|2024-11-12 10:07:20|25970.6|25950.6|25963.3|25943.3|25970.6|25950.6|25960.8|25940.8|3
1731406050000|2024-11-12 10:07:30|25963.5|25943.5|25968.5|25948.5|25968.5|25948.5|25963.5|25943.5|2
1731406060000|2024-11-12 10:07:40|25970.8|25950.8|25970.4|25930.4|25970.8|25950.8|25963.1|25930.4|2
1731406070000|2024-11-12 10:07:50|25970.6|25930.6|25960.4|25940.4|25970.6|25940.4|25960.2|25930.6|6
1731406090000|2024-11-12 10:08:10|25963.7|25943.7|25974.2|25934.2|25974.2|25943.7|25963.7|25934.2|0
1731406100000|2024-11-12 10:08:20|25969|25949|25969|25949|25969|25949|25969|25949|0
1731406110000|2024-11-12 10:08:30|25971.2|25951.2|25971.2|25951.2|25971.2|25951.2|25971.2|25951.2|0
1731406120000|2024-11-12 10:08:40|25971|25951|25971|25951|25971|25951|25971|25951|0
1731406130000|2024-11-12 10:08:50|25968.7|25948.7|25968.7|25948.7|25968.7|25948.7|25968.7|25948.7|0
1731406160000|2024-11-12 10:09:20|25968.5|25948.5|25968.7|25948.7|25969|25949|25968.5|25948.5|13
1731406180000|2024-11-12 10:09:40|25959|25939|25959|25939|25959|25939|25959|25939|3
1731406190000|2024-11-12 10:09:50|25959.2|25939.2|25959.2|25939.2|25959.2|25939.2|25959.2|25939.2|0
1731406200000|2024-11-12 10:10:00|25961.5|25941.5|25969|25949|25969|25949|25961.5|25941.5|3
1731406210000|2024-11-12 10:10:10|25975.8|25955.8|25996.5|25976.5|25996.5|25976.5|25975.8|25955.8|2
1731406220000|2024-11-12 10:10:20|||||||||1
1731406230000|2024-11-12 10:10:30|25996.7|25976.7|25999|25979|25999|25979|25996.5|25976.5|1
1731406240000|2024-11-12 10:10:40|26004|25984|26004|25984|26004|25984|26004|25984|2
1731406250000|2024-11-12 10:10:50|25999.4|25979.4|25999.4|25979.4|25999.4|25979.4|25999.4|25979.4|3
1731406260000|2024-11-12 10:11:00|26001.7|25961.7|25984|25964|26001.7|25964|25984|25961.7|0
1731406270000|2024-11-12 10:11:10|25983.7|25963.7|25979.2|25959.2|25983.7|25963.7|25979.2|25959.2|0
1731406290000|2024-11-12 10:11:30|25981.5|25961.5|25981.5|25961.5|25981.5|25961.5|25981.5|25961.5|0
1731406330000|2024-11-12 10:12:10|25983.7|25963.7|25984|25964|25984|25964|25983.7|25963.7|1
1731406350000|2024-11-12 10:12:30|25986.2|25966.2|25984|25964|25986.2|25966.2|25984|25964|0
1731406360000|2024-11-12 10:12:40|25984.2|25964.2|25979.2|25959.2|25984.2|25964.2|25979.2|25959.2|0
1731406370000|2024-11-12 10:12:50|25979|25959|25979|25959|25979|25959|25979|25959|1
1731406380000|2024-11-12 10:13:00|25978.5|25958.5|25966.2|25946.2|25983.7|25958.5|25966.2|25943.7|1
1731406390000|2024-11-12 10:13:10|25961.5|25941.5|25964.2|25924.2|25968.7|25941.5|25956.7|25924.2|0
1731406400000|2024-11-12 10:13:20|25961.9|25921.9|25954.4|25934.4|25964.2|25934.4|25954.4|25921.9|1
1731406410000|2024-11-12 10:13:30|25956.7|25936.7|25956.5|25936.5|25956.7|25936.7|25956.5|25936.5|0
1731406420000|2024-11-12 10:13:40|25954.2|25934.2|25954|25934|25956.5|25936.5|25954|25934|0
1731406430000|2024-11-12 10:13:50|25954.2|25934.2|25954|25934|25954.2|25934.2|25954|25934|0
1731406440000|2024-11-12 10:14:00|||||||||1
1731406470000|2024-11-12 10:14:30|25953.7|25933.7|25968.7|25948.7|25968.7|25948.7|25953.7|25933.7|2
1731406480000|2024-11-12 10:14:40|25975.8|25955.8|25981.5|25941.5|25981.5|25955.8|25971.2|25941.5|3
1731406500000|2024-11-12 10:15:00|25983.7|25943.7|25979|25959|25983.7|25959|25971.2|25941.5|2
1731406520000|2024-11-12 10:15:20|25983.5|25963.5|25983.5|25963.5|25983.5|25963.5|25983.5|25963.5|1
1731406530000|2024-11-12 10:15:30|25983.7|25963.7|25983.5|25963.5|25983.7|25963.7|25983.5|25963.5|0
1731406540000|2024-11-12 10:15:40|25983.7|25963.7|25983.7|25963.7|25983.7|25963.7|25983.7|25963.7|0
1731406550000|2024-11-12 10:15:50|25981.5|25961.5|25981.5|25961.5|25981.5|25961.5|25981.5|25961.5|0
1731406560000|2024-11-12 10:16:00|25980.8|25960.8|25974|25954|25980.8|25960.8|25974|25954|0
1731406570000|2024-11-12 10:16:10|25973.3|25953.3|25973.1|25953.1|25973.3|25953.3|25973.1|25953.1|1
1731406580000|2024-11-12 10:16:20|25972.9|25952.9|25972.9|25952.9|25972.9|25952.9|25972.9|25952.9|0
1731406600000|2024-11-12 10:16:40|25968.3|25948.3|25968.3|25948.3|25968.3|25948.3|25968.3|25948.3|0
1731406640000|2024-11-12 10:17:20|25959|25939|25949|25929|25964.2|25939|25949|25924.2|0
1731406650000|2024-11-12 10:17:30|25948.7|25928.7|25948.7|25928.7|25948.7|25928.7|25948.7|25928.7|0
1731406660000|2024-11-12 10:17:40|25946.4|25926.4|25926.7|25906.7|25946.4|25926.4|25921.7|25889.2|8
1731406670000|2024-11-12 10:17:50|25929.2|25909.2|25921.9|25901.9|25929.2|25909.2|25921.9|25901.9|3
1731406680000|2024-11-12 10:18:00|25922.1|25902.1|25921.7|25881.7|25922.1|25902.1|25914.8|25881.7|10
1731406690000|2024-11-12 10:18:10|25908.9|25888.9|25911.4|25871.4|25918.5|25888.9|25908.9|25871.4|0
1731406700000|2024-11-12 10:18:20|||||||||1
1731406710000|2024-11-12 10:18:30|25901.2|25881.2|25893.9|25873.9|25901.2|25881.2|25893.9|25873.9|1
1731406720000|2024-11-12 10:18:40|25904.2|25864.2|25886.7|25866.7|25904.2|25873.9|25886.7|25864.2|1
1731406730000|2024-11-12 10:18:50|25886.9|25866.9|25901.9|25861.9|25901.9|25871.7|25886.9|25861.9|0
1731406740000|2024-11-12 10:19:00|25904.2|25864.2|25888.9|25868.9|25904.2|25873.9|25888.9|25861.4|1
1731406760000|2024-11-12 10:19:20|25898.7|25858.7|25883.7|25863.7|25898.7|25863.7|25883.7|25854.2|0
1731406770000|2024-11-12 10:19:30|25881.4|25861.4|25879.2|25859.2|25894.2|25861.4|25879.2|25854.2|2
1731406790000|2024-11-12 10:19:50|25874.6|25854.6|25874.2|25854.2|25874.6|25854.6|25874.2|25854.2|1
1731406820000|2024-11-12 10:20:20|25876.9|25856.9|25879.6|25859.6|25879.6|25859.6|25876.9|25856.9|2
1731406830000|2024-11-12 10:20:30|25879.8|25859.8|25881.7|25861.7|25884.6|25864.6|25879.8|25859.8|7
1731406840000|2024-11-12 10:20:40|25880.4|25860.4|25880.4|25860.4|25880.4|25860.4|25880.4|25860.4|0
1731406860000|2024-11-12 10:21:00|25875.8|25855.8|25875.8|25855.8|25875.8|25855.8|25875.8|25855.8|0
1731406890000|2024-11-12 10:21:30|25868.9|25848.9|25868.9|25848.9|25868.9|25848.9|25868.9|25848.9|0
1731406900000|2024-11-12 10:21:40|25866.4|25846.4|25868.9|25848.9|25868.9|25848.9|25866.4|25846.4|0
1731406910000|2024-11-12 10:21:50|25861.7|25841.7|25861.7|25841.7|25861.7|25841.7|25861.7|25841.7|0
1731406940000|2024-11-12 10:22:20|25861.4|25841.4|25861.4|25841.4|25861.4|25841.4|25861.4|25841.4|0
1731406960000|2024-11-12 10:22:40|25866.2|25846.2|25866.4|25846.4|25866.4|25846.4|25866.2|25846.2|0
1731406970000|2024-11-12 10:22:50|25866|25846|25861.4|25841.4|25866|25846|25861.4|25841.4|0
1731406980000|2024-11-12 10:23:00|||||||||1
1731407000000|2024-11-12 10:23:20|25863.7|25843.7|25861.4|25841.4|25863.7|25843.7|25861.4|25841.4|6
1731407020000|2024-11-12 10:23:40|25861.2|25841.2|25861.2|25841.2|25861.2|25841.2|25861.2|25841.2|0
1731407030000|2024-11-12 10:23:50|25863.7|25843.7|25863.9|25843.9|25863.9|25843.9|25863.7|25843.7|6
1731407040000|2024-11-12 10:24:00|25864.4|25844.4|25871.4|25851.4|25871.4|25851.4|25864.4|25844.4|5
1731407050000|2024-11-12 10:24:10|25869.2|25849.2|25866.7|25846.7|25869.2|25849.2|25866.7|25846.7|0
1731407060000|2024-11-12 10:24:20|25866.4|25846.4|25866.4|25846.4|25866.4|25846.4|25866.4|25846.4|0
1731407110000|2024-11-12 10:25:10|25863.7|25843.7|25861.4|25841.4|25863.7|25843.7|25861.4|25841.4|1
1731407120000|2024-11-12 10:25:20|25861|25841|25858.7|25838.7|25861|25841|25858.7|25838.7|0
1731407130000|2024-11-12 10:25:30|25861|25841|25861|25841|25861|25841|25858.7|25838.7|4
1731407140000|2024-11-12 10:25:40|25861.2|25841.2|25861.2|25841.2|25861.2|25841.2|25861.2|25841.2|0
1731407160000|2024-11-12 10:26:00|25856.4|25836.4|25854.2|25834.2|25856.4|25836.4|25851.7|25831.7|6
1731407180000|2024-11-12 10:26:20|25851.7|25831.7|25851.7|25831.7|25851.7|25831.7|25851.7|25831.7|0
1731407200000|2024-11-12 10:26:40|25851.4|25831.4|25851.4|25831.4|25851.4|25831.4|25851.4|25831.4|5
1731407210000|2024-11-12 10:26:50|25849.2|25829.2|25849.2|25829.2|25849.2|25829.2|25849.2|25829.2|0
1731407220000|2024-11-12 10:27:00|25849.4|25829.4|25849.2|25829.2|25854.2|25834.2|25849.2|25829.2|0
1731407250000|2024-11-12 10:27:30|25853.7|25833.7|25853.7|25833.7|25853.7|25833.7|25853.7|25833.7|0
1731407260000|2024-11-12 10:27:40|25853.9|25833.9|25856.2|25836.2|25856.2|25836.2|25853.9|25833.9|0
1731407300000|2024-11-12 10:28:20|25858.7|25838.7|25858.7|25838.7|25858.7|25838.7|25858.7|25838.7|1
1731407330000|2024-11-12 10:28:50|25858.9|25838.9|25858.9|25838.9|25858.9|25838.9|25858.9|25838.9|0
1731407340000|2024-11-12 10:29:00|25856.7|25836.7|25856.7|25836.7|25856.7|25836.7|25856.7|25836.7|1
1731407370000|2024-11-12 10:29:30|25856.4|25836.4|25856.4|25836.4|25856.4|25836.4|25856.4|25836.4|0
1731407400000|2024-11-12 10:30:00|25856.7|25836.7|25856.7|25836.7|25856.7|25836.7|25856.7|25836.7|0
1731407410000|2024-11-12 10:30:10|25861.2|25841.2|25856.4|25836.4|25861.2|25841.2|25856.4|25836.4|0
1731407420000|2024-11-12 10:30:20|25858.7|25838.7|25856.2|25836.2|25858.7|25838.7|25856.2|25836.2|0
1731407430000|2024-11-12 10:30:30|25856|25836|25858.7|25838.7|25858.7|25838.7|25856|25836|0
1731407440000|2024-11-12 10:30:40|25856.4|25836.4|25848.9|25828.9|25856.4|25836.4|25848.9|25828.9|2
1731407460000|2024-11-12 10:31:00|25846.6|25826.6|25846.6|25826.6|25846.6|25826.6|25846.6|25826.6|0
1731407470000|2024-11-12 10:31:10|25848.9|25828.9|25849.1|25829.1|25849.1|25829.1|25848.9|25828.9|0
1731407480000|2024-11-12 10:31:20|25849.4|25829.4|25849.4|25829.4|25849.4|25829.4|25849.4|25829.4|0
1731407500000|2024-11-12 10:31:40|25849.1|25829.1|25851.4|25831.4|25851.4|25831.4|25849.1|25829.1|0
1731407530000|2024-11-12 10:32:10|25858.5|25798.5|25828.1|25808.1|25858.5|25810.6|25828.1|25798.5|25
1731407540000|2024-11-12 10:32:20|25825.6|25805.6|25825.6|25805.6|25825.6|25805.6|25825.6|25805.6|14
1731407550000|2024-11-12 10:32:30|25836|25796|25836|25796|25836|25796|25836|25796|20
1731407560000|2024-11-12 10:32:40|25825.8|25805.8|25828.1|25808.1|25828.1|25808.1|25825.6|25805.6|18
1731407580000|2024-11-12 10:33:00|25825.8|25805.8|25828.3|25808.3|25828.3|25808.3|25825.8|25805.8|0
1731407590000|2024-11-12 10:33:10|25828.1|25808.1|25828.3|25808.3|25828.3|25808.3|25828.1|25808.1|0
1731407600000|2024-11-12 10:33:20|25833.1|25813.1|25838.1|25818.1|25838.1|25818.1|25833.1|25813.1|17
1731407620000|2024-11-12 10:33:40|25835.8|25815.8|25835.8|25815.8|25835.8|25815.8|25835.8|25815.8|1
1731407630000|2024-11-12 10:33:50|25830.8|25810.8|25828.5|25808.5|25830.8|25810.8|25828.3|25808.3|3
1731407640000|2024-11-12 10:34:00|25828.3|25808.3|25826|25806|25828.3|25808.3|25826|25806|1
1731407650000|2024-11-12 10:34:10|25826.2|25806.2|25828.7|25808.7|25828.7|25808.7|25826.2|25806.2|0
1731407670000|2024-11-12 10:34:30|25831|25811|25836|25816|25836|25816|25831|25811|0
1731407710000|2024-11-12 10:35:10|25836.2|25816.2|25833.7|25813.7|25836.2|25816.2|25833.7|25813.7|1
1731407720000|2024-11-12 10:35:20|25833.5|25813.5|25833.5|25813.5|25841|25813.5|25831.2|25801|0
1731407740000|2024-11-12 10:35:40|25833.3|25813.3|25833.3|25813.3|25833.3|25813.3|25833.3|25813.3|0
1731407780000|2024-11-12 10:36:20|25828.7|25808.7|25826.2|25806.2|25828.7|25808.7|25826.2|25806.2|1
1731407790000|2024-11-12 10:36:30|25828.5|25808.5|25823.7|25803.7|25828.5|25808.5|25823.7|25803.7|1
1731407810000|2024-11-12 10:36:50|25823.5|25803.5|25823.3|25803.3|25823.7|25803.7|25823.3|25803.3|1
1731407820000|2024-11-12 10:37:00|25818.7|25798.7|25818.7|25798.7|25818.7|25798.7|25818.7|25798.7|0
1731407850000|2024-11-12 10:37:30|25816.4|25796.4|25816.4|25796.4|25816.4|25796.4|25816.4|25796.4|0
1731407870000|2024-11-12 10:37:50|25816|25796|25816|25796|25816|25796|25815.8|25795.8|0
1731407900000|2024-11-12 10:38:20|25815.8|25795.8|25816|25796|25816|25796|25815.8|25795.8|0
1731407910000|2024-11-12 10:38:30|25815.4|25795.4|25813.1|25793.1|25815.4|25795.4|25813.1|25793.1|2
1731407930000|2024-11-12 10:38:50|25810.8|25790.8|25823.5|25803.5|25831.4|25803.5|25810.8|25790.8|3
1731407940000|2024-11-12 10:39:00|25821.2|25801.2|25821.2|25801.2|25821.2|25801.2|25821.2|25801.2|0
1731407950000|2024-11-12 10:39:10|25821.4|25801.4|25821.2|25801.2|25821.4|25801.4|25821.2|25801.2|1
1731407960000|2024-11-12 10:39:20|25821.4|25801.4|25821.2|25801.2|25821.4|25801.4|25821.2|25801.2|2
1731407970000|2024-11-12 10:39:30|25821.4|25801.4|25826|25806|25826|25806|25821.4|25801.4|0
1731407980000|2024-11-12 10:39:40|25828.3|25808.3|25828.5|25808.5|25828.5|25808.5|25828.3|25808.3|3
1731407990000|2024-11-12 10:39:50|25826.2|25806.2|25826.2|25806.2|25826.2|25806.2|25826.2|25806.2|1
1731408020000|2024-11-12 10:40:20|25825.8|25805.8|25825.8|25805.8|25825.8|25805.8|25825.8|25805.8|0
1731408040000|2024-11-12 10:40:40|25838.5|25818.5|25838.5|25818.5|25838.5|25818.5|25838.5|25818.5|1
1731408050000|2024-11-12 10:40:50|25838.3|25818.3|25838.3|25818.3|25838.3|25818.3|25838.3|25818.3|0
1731408080000|2024-11-12 10:41:20|25830.8|25810.8|25825.4|25805.4|25830.8|25810.8|25825.4|25805.4|39
1731408090000|2024-11-12 10:41:30|25825.6|25805.6|25825.4|25805.4|25825.6|25805.6|25825.4|25805.4|0
1731408110000|2024-11-12 10:41:50|25825.2|25805.2|25820.4|25800.4|25825.2|25805.2|25820.4|25800.4|1
1731408120000|2024-11-12 10:42:00|25818.1|25798.1|25818.1|25798.1|25818.1|25798.1|25818.1|25798.1|0
1731408140000|2024-11-12 10:42:20|25817.9|25797.9|25810.6|25790.6|25817.9|25797.9|25810.6|25790.6|2
1731408150000|2024-11-12 10:42:30|25810.8|25790.8|25810.8|25790.8|25810.8|25790.8|25810.8|25790.8|0
1731408160000|2024-11-12 10:42:40|25813.3|25793.3|25813.3|25793.3|25813.3|25793.3|25813.3|25793.3|0
1731408170000|2024-11-12 10:42:50|||||||||1
1731408190000|2024-11-12 10:43:10|25818.3|25798.3|25818.3|25798.3|25818.3|25798.3|25818.3|25798.3|0
1731408210000|2024-11-12 10:43:30|25820.6|25800.6|25820.6|25800.6|25820.6|25800.6|25820.6|25800.6|0
1731408220000|2024-11-12 10:43:40|||||||||1
1731408240000|2024-11-12 10:44:00|25818.1|25798.1|25818.1|25798.1|25818.1|25798.1|25818.1|25798.1|0
1731408260000|2024-11-12 10:44:20|25815.6|25795.6|25815.2|25795.2|25815.6|25795.6|25815.2|25795.2|12
1731408270000|2024-11-12 10:44:30|25810.6|25790.6|25810.6|25790.6|25810.6|25790.6|25810.6|25790.6|0
1731408280000|2024-11-12 10:44:40|25810.4|25790.4|25808.1|25788.1|25810.4|25790.4|25808.1|25788.1|1
1731408290000|2024-11-12 10:44:50|||||||||2
1731408340000|2024-11-12 10:45:40|25810.4|25790.4|25818.3|25798.3|25820.8|25800.8|25810.4|25790.4|2
1731408350000|2024-11-12 10:45:50|25820.8|25800.8|25825.6|25805.6|25825.6|25805.6|25820.8|25800.8|0
1731408360000|2024-11-12 10:46:00|25825.8|25805.8|25825.8|25805.8|25825.8|25805.8|25825.8|25805.8|2
1731408370000|2024-11-12 10:46:10|25825.6|25805.6|25832.9|25792.9|25832.9|25805.6|25825.6|25792.9|0
1731408380000|2024-11-12 10:46:20|25830.6|25790.6|25826|25786|25830.6|25800.2|25820.2|25786|1
1731408390000|2024-11-12 10:46:30|25830.6|25790.6|25820.8|25800.8|25830.6|25800.8|25820.8|25790.6|0
1731408400000|2024-11-12 10:46:40|25823.1|25803.1|25815.6|25795.6|25823.1|25803.1|25815.6|25795.6|1
1731408410000|2024-11-12 10:46:50|25813.1|25793.1|25813.1|25793.1|25815.4|25795.4|25813.1|25793.1|56
1731408430000|2024-11-12 10:47:10|25810.8|25790.8|25810.8|25790.8|25810.8|25790.8|25810.8|25790.8|7
1731408440000|2024-11-12 10:47:20|||||||||7
1731408460000|2024-11-12 10:47:40|25812.9|25792.9|25813.1|25793.1|25813.1|25793.1|25812.9|25792.9|0
1731408470000|2024-11-12 10:47:50|25813.3|25793.3|25813.3|25793.3|25813.3|25793.3|25813.3|25793.3|1
1731408480000|2024-11-12 10:48:00|25813.1|25793.1|25812.9|25792.9|25813.1|25793.1|25812.9|25792.9|31
1731408520000|2024-11-12 10:48:40|25810.4|25790.4|25810.4|25790.4|25810.4|25790.4|25810.4|25790.4|1
1731408540000|2024-11-12 10:49:00|25808.1|25788.1|25788.3|25768.3|25808.1|25788.1|25788.3|25768.3|8
1731408550000|2024-11-12 10:49:10|25787.9|25767.9|25790.6|25770.6|25790.6|25770.6|25787.9|25767.9|0
1731408560000|2024-11-12 10:49:20|25790.2|25770.2|25785.6|25765.6|25790.2|25770.2|25785.6|25765.6|0
1731408570000|2024-11-12 10:49:30|25787.9|25767.9|25787.9|25767.9|25787.9|25767.9|25787.9|25767.9|0
1731408580000|2024-11-12 10:49:40|25787.5|25767.5|25785.6|25765.6|25787.5|25767.5|25785.2|25765.2|0
1731408590000|2024-11-12 10:49:50|25787.9|25767.9|25790.4|25770.4|25790.4|25770.4|25787.9|25767.9|4
1731408600000|2024-11-12 10:50:00|25800.6|25760.6|25790.4|25770.4|25800.6|25770.4|25790.4|25760.6|0
1731408610000|2024-11-12 10:50:10|25785.2|25765.2|25784.6|25764.6|25785.2|25765.2|25784.6|25764.6|16
1731408630000|2024-11-12 10:50:30|25782.3|25762.3|25782.3|25762.3|25782.3|25762.3|25782.3|25762.3|0
1731408640000|2024-11-12 10:50:40|25780|25760|25779.8|25759.8|25780|25760|25779.8|25759.8|0
1731408660000|2024-11-12 10:51:00|25777.3|25757.3|25744.8|25724.8|25777.3|25757.3|25742.3|25722.3|1
1731408670000|2024-11-12 10:51:10|25747.3|25727.3|25755|25735|25755|25735|25747.3|25727.3|4
1731408680000|2024-11-12 10:51:20|25759.6|25739.6|25759.6|25739.6|25759.6|25739.6|25759.6|25739.6|0
1731408690000|2024-11-12 10:51:30|||||||||1
1731408710000|2024-11-12 10:51:50|25769.8|25729.8|25755|25735|25769.8|25739.6|25755|25729.8|0
1731408720000|2024-11-12 10:52:00|25754.8|25734.8|25755|25735|25755|25735|25754.8|25734.8|0
1731408730000|2024-11-12 10:52:10|25757.3|25737.3|25757.3|25737.3|25757.3|25737.3|25757.3|25737.3|0
1731408740000|2024-11-12 10:52:20|25759.6|25739.6|25761.9|25741.9|25761.9|25741.9|25759.6|25739.6|0
1731408750000|2024-11-12 10:52:30|25759.6|25739.6|25759.6|25739.6|25759.6|25739.6|25759.6|25739.6|0
1731408760000|2024-11-12 10:52:40|25760|25740|25762.3|25742.3|25762.3|25742.3|25760|25740|0
1731408770000|2024-11-12 10:52:50|25764.6|25744.6|25764.6|25744.6|25764.6|25744.6|25764.6|25744.6|0
1731408790000|2024-11-12 10:53:10|25767.7|25747.7|25767.7|25747.7|25767.7|25747.7|25767.7|25747.7|4
1731408850000|2024-11-12 10:54:10|25770|25750|25770|25750|25770|25750|25770|25750|0
1731408860000|2024-11-12 10:54:20|25770.2|25750.2|25780.2|25760.2|25782.7|25762.7|25770.2|25750.2|5
1731408870000|2024-11-12 10:54:30|||||||||1
1731408890000|2024-11-12 10:54:50|25780|25760|25780|25760|25780|25760|25777.5|25757.5|1
1731408900000|2024-11-12 10:55:00|25780.2|25760.2|25780.2|25760.2|25780.2|25760.2|25780.2|25760.2|0
1731408910000|2024-11-12 10:55:10|25777.9|25757.9|25780.2|25760.2|25780.2|25760.2|25777.9|25757.9|0
1731408920000|2024-11-12 10:55:20|25780.4|25760.4|25780.2|25760.2|25780.4|25760.4|25780.2|25760.2|0
1731408940000|2024-11-12 10:55:40|25777.9|25757.9|25777.9|25757.9|25777.9|25757.9|25777.9|25757.9|0
1731408950000|2024-11-12 10:55:50|25780.2|25760.2|25780.2|25760.2|25780.2|25760.2|25780.2|25760.2|1
1731408960000|2024-11-12 10:56:00|25777.9|25757.9|25777.9|25757.9|25777.9|25757.9|25777.9|25757.9|0
1731408970000|2024-11-12 10:56:10|25780.2|25760.2|25780.4|25760.4|25780.4|25760.4|25780.2|25760.2|5
1731408980000|2024-11-12 10:56:20|25780.2|25760.2|25780.2|25760.2|25780.2|25760.2|25780.2|25760.2|0
1731408990000|2024-11-12 10:56:30|25780|25760|25780|25760|25780|25760|25780|25760|0
1731409000000|2024-11-12 10:56:40|25775.4|25755.4|25775.4|25755.4|25775.4|25755.4|25775.4|25755.4|0
1731409050000|2024-11-12 10:57:30|25775.2|25755.2|25775.2|25755.2|25775.2|25755.2|25775.2|25755.2|0
1731409060000|2024-11-12 10:57:40|25772.5|25752.5|25772.5|25752.5|25772.5|25752.5|25772.5|25752.5|0
1731409100000|2024-11-12 10:58:20|25772.3|25752.3|25765|25745|25772.3|25752.3|25765|25745|0
1731409110000|2024-11-12 10:58:30|25762.7|25742.7|25762.7|25742.7|25762.7|25742.7|25762.7|25742.7|0
1731409130000|2024-11-12 10:58:50|25760.2|25740.2|25755.4|25735.4|25760.2|25740.2|25755.4|25735.4|1
1731409150000|2024-11-12 10:59:10|25765.2|25725.2|25755.4|25735.4|25765.2|25735.4|25755.4|25725.2|4
1731409170000|2024-11-12 10:59:30|25757.7|25737.7|25757.7|25737.7|25757.7|25737.7|25757.7|25737.7|2
1731409180000|2024-11-12 10:59:40|25757.5|25737.5|25755.2|25735.2|25757.5|25737.5|25755.2|25735.2|0
1731409190000|2024-11-12 10:59:50|25755|25735|25755.2|25735.2|25755.2|25735.2|25755|25735|0
1731409200000|2024-11-12 11:00:00|25755|25735|25752.5|25732.5|25757.5|25737.5|25750|25730|3
1731409210000|2024-11-12 11:00:10|25752.3|25732.3|25750.2|25730.2|25752.3|25732.3|25750.2|25730.2|0
1731409220000|2024-11-12 11:00:20|25752.3|25732.3|25747.9|25727.9|25752.3|25732.3|25747.7|25727.7|0
1731409230000|2024-11-12 11:00:30|25752.5|25732.5|25752.3|25732.3|25752.5|25732.5|25752.3|25732.3|0
1731409240000|2024-11-12 11:00:40|25747.5|25727.5|25742.1|25722.1|25747.5|25727.5|25742.1|25722.1|0
1731409250000|2024-11-12 11:00:50|25739.6|25719.6|25742.5|25702.5|25742.5|25719.6|25739.6|25702.5|0
1731409260000|2024-11-12 11:01:00|25732.7|25712.7|25737.9|25717.9|25737.9|25717.9|25732.7|25712.7|2
1731409270000|2024-11-12 11:01:10|25738.1|25718.1|25742.7|25722.7|25742.7|25722.7|25738.1|25718.1|2
1731409280000|2024-11-12 11:01:20|25747.5|25727.5|25747.5|25727.5|25747.5|25727.5|25747.5|25727.5|0
1731409290000|2024-11-12 11:01:30|25744.6|25724.6|25739.6|25719.6|25744.6|25724.6|25739.6|25719.6|26
1731409300000|2024-11-12 11:01:40|25737.3|25717.3|25737.3|25717.3|25737.3|25717.3|25737.3|25717.3|0
1731409310000|2024-11-12 11:01:50|25734.8|25714.8|25734.8|25714.8|25734.8|25714.8|25734.8|25714.8|0
1731409320000|2024-11-12 11:02:00|25734.6|25714.6|25734.8|25714.8|25734.8|25714.8|25734.6|25714.6|1
1731409330000|2024-11-12 11:02:10|25732.3|25712.3|25734.6|25714.6|25734.6|25714.6|25732.3|25712.3|3
1731409350000|2024-11-12 11:02:30|25737.1|25717.1|25744.8|25724.8|25752.1|25724.8|25737.1|25712.1|3
1731409360000|2024-11-12 11:02:40|25744.6|25724.6|25744.8|25724.8|25744.8|25724.8|25744.6|25724.6|0
1731409370000|2024-11-12 11:02:50|25744.6|25724.6|25739.8|25719.8|25744.6|25724.6|25739.8|25719.8|0
1731409380000|2024-11-12 11:03:00|25740|25720|25742.3|25722.3|25742.3|25722.3|25740|25720|0
1731409390000|2024-11-12 11:03:10|25740|25720|25740|25720|25740|25720|25740|25720|3
1731409400000|2024-11-12 11:03:20|25739.8|25719.8|25739.8|25719.8|25739.8|25719.8|25739.8|25719.8|0
1731409420000|2024-11-12 11:03:40|25740|25720|25742.5|25722.5|25742.5|25722.5|25740|25720|4
1731409430000|2024-11-12 11:03:50|25742.7|25722.7|25737.5|25717.5|25742.7|25722.7|25737.5|25717.5|1
1731409440000|2024-11-12 11:04:00|25737.1|25717.1|25734.6|25714.6|25737.1|25717.1|25734.6|25714.6|0
1731409480000|2024-11-12 11:04:40|25729.6|25709.6|25729.6|25709.6|25729.6|25709.6|25729.6|25709.6|1
1731409500000|2024-11-12 11:05:00|25729.8|25709.8|25734.8|25714.8|25734.8|25714.8|25729.8|25709.8|2
1731409510000|2024-11-12 11:05:10|25735|25715|25749.6|25729.6|25749.6|25729.6|25735|25715|3
1731409520000|2024-11-12 11:05:20|25749.1|25729.1|25742.3|25722.3|25749.1|25729.1|25742.3|25722.3|0
1731409530000|2024-11-12 11:05:30|25740|25720|25742.5|25722.5|25742.5|25722.5|25740|25720|1
1731409540000|2024-11-12 11:05:40|25742.3|25722.3|25742.3|25722.3|25742.3|25722.3|25742.3|25722.3|0
1731409560000|2024-11-12 11:06:00|25742.5|25722.5|25742.7|25722.7|25742.7|25722.7|25742.5|25722.5|1
1731409570000|2024-11-12 11:06:10|25745|25725|25745|25725|25745|25725|25745|25725|0
1731409580000|2024-11-12 11:06:20|25749.6|25729.6|25750|25730|25750|25730|25749.6|25729.6|2
1731409600000|2024-11-12 11:06:40|25750.2|25730.2|25765.6|25725.6|25765.6|25735.4|25750.2|25725.6|0
1731409610000|2024-11-12 11:06:50|25755.4|25735.4|25755.4|25735.4|25755.4|25735.4|25755.4|25735.4|0
1731409620000|2024-11-12 11:07:00|25765.6|25725.6|25760|25740|25765.6|25740|25760|25725.6|1
1731409640000|2024-11-12 11:07:20|25763.1|25743.1|25775|25755|25775|25755|25763.1|25743.1|17
1731409650000|2024-11-12 11:07:30|25772.5|25752.5|25772.9|25752.9|25772.9|25752.9|25772.5|25752.5|2
1731409660000|2024-11-12 11:07:40|25775.2|25755.2|25775.2|25755.2|25775.2|25755.2|25775.2|25755.2|0
1731409670000|2024-11-12 11:07:50|25775.4|25755.4|25780|25760|25780|25760|25775.4|25755.4|0
1731409680000|2024-11-12 11:08:00|25790.2|25750.2|25790.2|25750.2|25790.2|25750.2|25790.2|25750.2|0
1731409720000|2024-11-12 11:08:40|25785.2|25765.2|25785.2|25765.2|25785.2|25765.2|25785.2|25765.2|0
1731409750000|2024-11-12 11:09:10|25785.4|25765.4|25787.7|25767.7|25787.7|25767.7|25785.4|25765.4|0
1731409800000|2024-11-12 11:10:00|25790.2|25770.2|25800.2|25780.2|25800.2|25780.2|25790.2|25770.2|1
1731409810000|2024-11-12 11:10:10|25797.5|25777.5|25787.7|25767.7|25797.5|25777.5|25787.7|25767.7|1
1731409860000|2024-11-12 11:11:00|25785.4|25765.4|25782.7|25762.7|25785.4|25765.4|25782.7|25762.7|1
1731409870000|2024-11-12 11:11:10|25785|25765|25785.2|25765.2|25785.2|25765.2|25785|25765|1
1731409890000|2024-11-12 11:11:30|25787.7|25767.7|25785.2|25765.2|25787.7|25767.7|25785.2|25765.2|0
1731409900000|2024-11-12 11:11:40|25782.9|25762.9|25785.2|25765.2|25785.2|25765.2|25782.9|25762.9|1
1731409910000|2024-11-12 11:11:50|25782.9|25762.9|25785.4|25765.4|25785.4|25765.4|25782.9|25762.9|3
1731409920000|2024-11-12 11:12:00|25787.9|25767.9|25787.9|25767.9|25787.9|25767.9|25787.7|25767.7|0
1731409930000|2024-11-12 11:12:10|25785.4|25765.4|25785.4|25765.4|25785.4|25765.4|25785.4|25765.4|0
1731409940000|2024-11-12 11:12:20|25790|25770|25787.7|25767.7|25790|25770|25787.7|25767.7|0
1731409950000|2024-11-12 11:12:30|25785.4|25765.4|25785.4|25765.4|25785.4|25765.4|25785.4|25765.4|0
1731409990000|2024-11-12 11:13:10|25785.2|25765.2|25782.5|25762.5|25785.2|25765.2|25782.5|25762.5|4
1731410010000|2024-11-12 11:13:30|25782.1|25762.1|25777.1|25757.1|25782.1|25762.1|25777.1|25757.1|5
1731410020000|2024-11-12 11:13:40|25774.8|25754.8|25777.1|25757.1|25777.1|25757.1|25774.8|25754.8|0
1731410030000|2024-11-12 11:13:50|25774.8|25754.8|25774.3|25754.3|25774.8|25754.8|25772.7|25752.7|0
1731410040000|2024-11-12 11:14:00|25772.1|25752.1|25772.3|25752.3|25772.3|25752.3|25772.1|25752.1|6
1731410060000|2024-11-12 11:14:20|25772.1|25752.1|25775.4|25755.4|25775.4|25755.4|25772.1|25752.1|0
1731410070000|2024-11-12 11:14:30|25775.6|25755.6|25787.5|25747.5|25787.5|25757.9|25775.6|25747.5|3
1731410080000|2024-11-12 11:14:40|25785.2|25745.2|25785.2|25745.2|25785.2|25745.2|25785.2|25745.2|0
1731410090000|2024-11-12 11:14:50|25774.6|25754.6|25774.6|25754.6|25774.6|25754.6|25774.6|25754.6|0
1731410100000|2024-11-12 11:15:00|||||||||1
1731410110000|2024-11-12 11:15:10|25782.1|25742.1|25782.1|25742.1|25782.1|25742.1|25782.1|25742.1|1
1731410130000|2024-11-12 11:15:30|25767.1|25747.1|25774.3|25734.3|25774.3|25747.1|25766.8|25734.3|0
1731410140000|2024-11-12 11:15:40|25769.6|25729.6|25769.6|25729.6|25769.6|25729.6|25769.6|25729.6|0
1731410160000|2024-11-12 11:16:00|25765.2|25725.2|25765.2|25725.2|25765.2|25725.2|25765.2|25725.2|0
1731410170000|2024-11-12 11:16:10|||||||||3
1731410180000|2024-11-12 11:16:20|25760.2|25740.2|25760.2|25740.2|25760.2|25740.2|25760.2|25740.2|0
1731410190000|2024-11-12 11:16:30|25769.8|25729.8|25760|25740|25769.8|25740|25760|25729.8|0
1731410200000|2024-11-12 11:16:40|25769.8|25729.8|25769.8|25729.8|25769.8|25729.8|25769.8|25729.8|0
1731410210000|2024-11-12 11:16:50|25760|25740|25769.8|25729.8|25769.8|25740|25760|25729.8|0
1731410220000|2024-11-12 11:17:00|25760|25740|25760|25740|25769.8|25740|25760|25729.8|5
1731410230000|2024-11-12 11:17:10|25769.8|25729.8|25769.8|25729.8|25769.8|25729.8|25769.8|25729.8|0
1731410250000|2024-11-12 11:17:30|25757.3|25737.3|25757.3|25737.3|25757.3|25737.3|25757.3|25737.3|0
1731410290000|2024-11-12 11:18:10|25757.1|25737.1|25757.1|25737.1|25757.1|25737.1|25757.1|25737.1|0
1731410300000|2024-11-12 11:18:20|25757.5|25737.5|25757.5|25737.5|25757.5|25737.5|25757.5|25737.5|7
1731410320000|2024-11-12 11:18:40|25795.6|25735.6|25792.3|25772.3|25795.6|25772.3|25783.1|25735.6|1
1731410340000|2024-11-12 11:19:00|25807.7|25767.7|25814.6|25774.6|25814.6|25774.6|25807.7|25767.7|6
1731410350000|2024-11-12 11:19:10|25824.8|25764.8|25831.6|25771.6|25831.6|25771.6|25824.8|25764.8|0
1731410360000|2024-11-12 11:19:20|25812.3|25792.3|25816.8|25796.8|25816.8|25796.8|25812.3|25792.3|0
1731410400000|2024-11-12 11:20:00|25817.3|25797.3|25817.1|25797.1|25817.3|25797.3|25817.1|25797.1|0
1731410410000|2024-11-12 11:20:10|25817.5|25797.5|25817.5|25797.5|25817.5|25797.5|25817.5|25797.5|0
1731410420000|2024-11-12 11:20:20|25822.1|25802.1|25787.3|25767.3|25822.1|25802.1|25787.3|25767.3|45
1731410430000|2024-11-12 11:20:30|25789.8|25769.8|25804.8|25764.8|25804.8|25774.6|25789.8|25764.8|0
1731410440000|2024-11-12 11:20:40|25794.6|25774.6|25794.6|25774.6|25794.6|25774.6|25794.6|25774.6|0
1731410450000|2024-11-12 11:20:50|25804.8|25764.8|25804.8|25764.8|25804.8|25774.6|25794.6|25764.8|0
1731410470000|2024-11-12 11:21:10|25807.1|25767.1|25807.1|25767.1|25807.1|25767.1|25807.1|25767.1|0
1731410490000|2024-11-12 11:21:30|25794.6|25774.6|25797.3|25777.3|25797.3|25777.3|25794.6|25774.6|0
1731410500000|2024-11-12 11:21:40|25797.1|25777.1|25794.8|25774.8|25797.1|25777.1|25794.8|25774.8|0
1731410520000|2024-11-12 11:22:00|25797.3|25777.3|25808.1|25768.1|25808.1|25777.3|25797.3|25768.1|12
1731410530000|2024-11-12 11:22:10|25824.1|25784.1|25824.1|25784.1|25824.1|25784.1|25824.1|25784.1|0
1731410540000|2024-11-12 11:22:20|25814.1|25794.1|25814.1|25794.1|25814.1|25794.1|25814.1|25794.1|2
1731410550000|2024-11-12 11:22:30|25809.6|25789.6|25809.8|25789.8|25809.8|25789.8|25807.1|25787.1|0
1731410560000|2024-11-12 11:22:40|25809.6|25789.6|25809.6|25789.6|25809.6|25789.6|25809.6|25789.6|0
1731410570000|2024-11-12 11:22:50|25819.8|25779.8|25819.8|25779.8|25819.8|25779.8|25819.8|25779.8|0
1731410580000|2024-11-12 11:23:00|25809.6|25789.6|25809.6|25789.6|25809.6|25789.6|25809.6|25789.6|0
1731410590000|2024-11-12 11:23:10|25807.3|25787.3|25807.3|25787.3|25807.3|25787.3|25807.3|25787.3|0
1731410650000|2024-11-12 11:24:10|25804.8|25784.8|25799.8|25779.8|25804.8|25784.8|25799.8|25779.8|3
1731410660000|2024-11-12 11:24:20|25800|25780|25802.3|25782.3|25812.1|25782.3|25800|25772.1|1
1731410670000|2024-11-12 11:24:30|25799.8|25779.8|25800|25780|25800|25780|25799.8|25779.8|2
1731410680000|2024-11-12 11:24:40|25799.6|25779.6|25799.6|25779.6|25799.6|25779.6|25799.6|25779.6|0
1731410690000|2024-11-12 11:24:50|25799.8|25779.8|25799.8|25779.8|25799.8|25779.8|25799.8|25779.8|0
1731410700000|2024-11-12 11:25:00|25799.6|25779.6|25802.3|25782.3|25802.3|25782.3|25799.6|25779.6|3
1731410720000|2024-11-12 11:25:20|25800|25780|25800|25780|25800|25780|25800|25780|0
1731410770000|2024-11-12 11:26:10|25799.3|25779.3|25797.1|25777.1|25799.3|25779.3|25794.8|25774.8|1
1731410780000|2024-11-12 11:26:20|25799.6|25779.6|25804.8|25784.8|25804.8|25784.8|25799.6|25779.6|1
1731410810000|2024-11-12 11:26:50|25804.5|25784.5|25799.5|25779.5|25804.5|25784.5|25799.5|25779.5|1
1731410830000|2024-11-12 11:27:10|25794.5|25774.5|25794.5|25774.5|25794.5|25774.5|25794.5|25774.5|1
1731410840000|2024-11-12 11:27:20|25794.3|25774.3|25792|25772|25794.3|25774.3|25792|25772|0
1731410880000|2024-11-12 11:28:00|25789.5|25769.5|25789.5|25769.5|25789.5|25769.5|25789.5|25769.5|4
1731410910000|2024-11-12 11:28:30|25790|25770|25791.8|25771.8|25795|25775|25790|25770|54
1731410930000|2024-11-12 11:28:50|25786.8|25766.8|25784.5|25764.5|25786.8|25766.8|25784.5|25764.5|14
1731410940000|2024-11-12 11:29:00|25784.8|25764.8|25784.8|25764.8|25784.8|25764.8|25784.8|25764.8|0
1731410960000|2024-11-12 11:29:20|25785|25765|25787.3|25767.3|25787.3|25767.3|25785|25765|0
1731410990000|2024-11-12 11:29:50|||||||||2
1731411000000|2024-11-12 11:30:00|25784.8|25764.8|25784.8|25764.8|25784.8|25764.8|25784.8|25764.8|0
1731411010000|2024-11-12 11:30:10|25787.3|25767.3|25787.3|25767.3|25787.3|25767.3|25787.3|25767.3|0
1731411040000|2024-11-12 11:30:40|25787|25767|25779.5|25759.5|25787|25767|25779.5|25759.5|0
1731411050000|2024-11-12 11:30:50|25779.3|25759.3|25774.5|25754.5|25787|25759.5|25772.3|25747|6
1731411070000|2024-11-12 11:31:10|||||||||3
1731411090000|2024-11-12 11:31:30|25784.8|25744.8|25772|25752|25784.8|25754.5|25772|25742.5|0
1731411100000|2024-11-12 11:31:40|25782.5|25742.5|25772.3|25752.3|25784.8|25754.5|25772.3|25742.5|0
1731411120000|2024-11-12 11:32:00|25774.8|25754.8|25775.4|25755.4|25775.4|25755.4|25774.8|25754.8|2
1731411140000|2024-11-12 11:32:20|25775.2|25755.2|25784.8|25744.8|25784.8|25755.2|25775|25744.8|1
1731411150000|2024-11-12 11:32:30|25774.5|25754.5|25769.8|25749.8|25774.5|25754.5|25769.8|25749.8|3
1731411160000|2024-11-12 11:32:40|25769.5|25749.5|25769.5|25749.5|25769.5|25749.5|25769.3|25749.3|1
1731411170000|2024-11-12 11:32:50|25769.3|25749.3|25762|25742|25769.3|25749.3|25762|25742|0
1731411190000|2024-11-12 11:33:10|25759.8|25739.8|25757.5|25737.5|25759.8|25739.8|25757.5|25737.5|1
1731411200000|2024-11-12 11:33:20|25767.9|25727.9|25767.9|25727.9|25767.9|25727.9|25767.9|25727.9|1
1731411210000|2024-11-12 11:33:30|25765|25745|25764.5|25744.5|25774.8|25749.5|25764.5|25734.8|0
1731411220000|2024-11-12 11:33:40|25764.8|25744.8|25764.8|25744.8|25764.8|25744.8|25764.8|25744.8|0
1731411230000|2024-11-12 11:33:50|25764.5|25744.5|25760|25740|25764.5|25744.5|25760|25740|0
1731411240000|2024-11-12 11:34:00|25769.8|25729.8|25769.8|25729.8|25769.8|25729.8|25769.8|25729.8|0
1731411260000|2024-11-12 11:34:20|25760|25740|25769.8|25729.8|25769.8|25740|25760|25729.8|0
1731411270000|2024-11-12 11:34:30|25759.5|25739.5|25757.3|25737.3|25759.5|25739.5|25757.3|25737.3|0
1731411280000|2024-11-12 11:34:40|25759.5|25739.5|25759.5|25739.5|25759.5|25739.5|25759.5|25739.5|0
1731411290000|2024-11-12 11:34:50|25759.8|25739.8|25764.5|25744.5|25764.5|25744.5|25759.8|25739.8|12
1731411300000|2024-11-12 11:35:00|25772|25752|25774.8|25754.8|25774.8|25754.8|25772|25752|2
1731411310000|2024-11-12 11:35:10|25779.8|25759.8|25779.8|25759.8|25779.8|25759.8|25777.3|25757.3|0
1731411320000|2024-11-12 11:35:20|25780|25760|25780|25760|25780|25760|25780|25760|3
1731411330000|2024-11-12 11:35:30|25782.7|25762.7|25790|25770|25790|25770|25782.7|25762.7|3
1731411340000|2024-11-12 11:35:40|25797.3|25777.3|25804.8|25784.8|25804.8|25784.8|25797.3|25777.3|2
1731411350000|2024-11-12 11:35:50|25804.5|25784.5|25800|25780|25804.5|25784.5|25800|25780|0
1731411360000|2024-11-12 11:36:00|25800.4|25780.4|25800|25780|25807.3|25787.3|25800|25780|0
1731411370000|2024-11-12 11:36:10|25799.8|25779.8|25800|25780|25800|25780|25799.8|25779.8|1
1731411390000|2024-11-12 11:36:30|25799.5|25779.5|25796.8|25776.8|25799.5|25779.5|25796.8|25776.8|0
1731411410000|2024-11-12 11:36:50|25794.1|25774.1|25794.1|25774.1|25794.1|25774.1|25794.1|25774.1|2
1731411420000|2024-11-12 11:37:00|25787.3|25767.3|25787.3|25767.3|25787.3|25767.3|25787.3|25767.3|0
1731411430000|2024-11-12 11:37:10|25785|25765|25795.2|25755.2|25795.2|25765|25785|25755.2|1
1731411440000|2024-11-12 11:37:20|25785.4|25765.4|25785.4|25765.4|25785.4|25765.4|25785.4|25765.4|0
1731411450000|2024-11-12 11:37:30|25787.7|25767.7|25797.5|25757.5|25797.5|25770|25787|25757.5|0
1731411460000|2024-11-12 11:37:40|||||||||1
1731411470000|2024-11-12 11:37:50|25787.7|25767.7|25795|25775|25795|25775|25787.7|25767.7|0
1731411480000|2024-11-12 11:38:00|25805.2|25765.2|25805.2|25765.2|25805.2|25765.2|25805.2|25765.2|0
1731411490000|2024-11-12 11:38:10|25807.5|25767.5|25807.5|25767.5|25807.5|25767.5|25807.5|25767.5|0
1731411500000|2024-11-12 11:38:20|25802.3|25782.3|25803.5|25783.5|25803.5|25783.5|25802.3|25782.3|7
1731411510000|2024-11-12 11:38:30|25808.1|25788.1|25808.1|25788.1|25818.3|25788.1|25808.1|25778.3|1
1731411520000|2024-11-12 11:38:40|25808.5|25788.5|25808.5|25788.5|25808.5|25788.5|25808.5|25788.5|0
1731411530000|2024-11-12 11:38:50|25808.1|25788.1|25808.1|25788.1|25808.1|25788.1|25808.1|25788.1|0
1731411540000|2024-11-12 11:39:00|25808.3|25788.3|25808.3|25788.3|25808.3|25788.3|25808.3|25788.3|11
1731411550000|2024-11-12 11:39:10|25805.8|25785.8|25805.8|25785.8|25805.8|25785.8|25805.8|25785.8|0
1731411560000|2024-11-12 11:39:20|25805.6|25785.6|25805.6|25785.6|25805.6|25785.6|25805.6|25785.6|0
1731411580000|2024-11-12 11:39:40|25808.1|25788.1|25812.7|25792.7|25812.7|25792.7|25807.9|25787.9|0
1731411600000|2024-11-12 11:40:00|25807.7|25787.7|25815.2|25795.2|25815.2|25795.2|25807.7|25787.7|2
1731411610000|2024-11-12 11:40:10|25812.9|25792.9|25810.6|25790.6|25812.9|25792.9|25810.6|25790.6|0
1731411620000|2024-11-12 11:40:20|25810.4|25790.4|25810.4|25790.4|25810.4|25790.4|25810.4|25790.4|0
1731411630000|2024-11-12 11:40:30|25810.2|25790.2|25810.2|25790.2|25810.2|25790.2|25810.2|25790.2|1
1731411680000|2024-11-12 11:41:20|25807.7|25787.7|25807.9|25787.9|25807.9|25787.9|25807.7|25787.7|3
1731411710000|2024-11-12 11:41:50|25807.7|25787.7|25807.7|25787.7|25807.7|25787.7|25807.7|25787.7|1
1731411750000|2024-11-12 11:42:30|25807.9|25787.9|25812.5|25792.5|25812.5|25792.5|25807.9|25787.9|9
1731411760000|2024-11-12 11:42:40|25807.9|25787.9|25807.9|25787.9|25807.9|25787.9|25807.7|25787.7|0
1731411770000|2024-11-12 11:42:50|25807.7|25787.7|25807.7|25787.7|25807.7|25787.7|25807.7|25787.7|0
1731411780000|2024-11-12 11:43:00|||||||||1
1731411790000|2024-11-12 11:43:10|25807.9|25787.9|25813.1|25793.1|25822.9|25793.1|25807.9|25782.9|0
1731411800000|2024-11-12 11:43:20|25815.6|25795.6|25817.7|25797.7|25822.5|25802.5|25815.6|25795.6|37
1731411810000|2024-11-12 11:43:30|25817.5|25797.5|25815.2|25795.2|25817.5|25797.5|25815.2|25795.2|0
1731411830000|2024-11-12 11:43:50|25815|25795|25809.7|25789.7|25815|25795|25809.7|25789.7|1
1731411840000|2024-11-12 11:44:00|25807.5|25787.5|25817.5|25797.5|25817.5|25797.5|25807.5|25787.5|28
1731411850000|2024-11-12 11:44:10|25820|25800|25814.7|25794.7|25822|25802|25812|25792|22
1731411860000|2024-11-12 11:44:20|25815|25795|25820|25800|25820|25800|25815|25795|5
1731411870000|2024-11-12 11:44:30|25826.8|25806.8|25836.6|25796.6|25836.6|25806.8|25824.3|25796.6|0
1731411880000|2024-11-12 11:44:40|25834.3|25794.3|25824.1|25804.1|25834.3|25804.1|25824.1|25794.3|0
1731411890000|2024-11-12 11:44:50|25824.5|25804.5|25824.3|25804.3|25826.6|25806.6|25824.3|25804.3|0
1731411900000|2024-11-12 11:45:00|25829.1|25789.1|25809.3|25789.3|25829.1|25789.3|25809.3|25789.1|4
1731411910000|2024-11-12 11:45:10|25808.9|25788.9|25808.9|25788.9|25808.9|25788.9|25808.9|25788.9|1
1731411920000|2024-11-12 11:45:20|25804.3|25784.3|25802|25782|25804.5|25784.5|25799.3|25779.3|17
1731411930000|2024-11-12 11:45:30|25804.5|25784.5|25804.5|25784.5|25804.5|25784.5|25804.5|25784.5|0
1731411940000|2024-11-12 11:45:40|25817.5|25777.5|25817.2|25797.2|25817.5|25797.2|25817.2|25777.5|2
1731411950000|2024-11-12 11:45:50|25817.7|25797.7|25819.7|25799.7|25822.2|25802.2|25817.7|25797.7|3
1731411960000|2024-11-12 11:46:00|25822.2|25802.2|25822|25802|25822.2|25802.2|25822|25802|1
1731411970000|2024-11-12 11:46:10|25819.7|25799.7|25822|25802|25822|25802|25819.7|25799.7|0
1731412010000|2024-11-12 11:46:50|25824.7|25804.7|25824.7|25804.7|25824.7|25804.7|25824.7|25804.7|1
1731412020000|2024-11-12 11:47:00|25827|25807|25827.2|25807.2|25827.2|25807.2|25827|25807|0
1731412030000|2024-11-12 11:47:10|25829.5|25809.5|25829.5|25809.5|25829.5|25809.5|25829.5|25809.5|0
1731412040000|2024-11-12 11:47:20|25827.2|25807.2|25827|25807|25827.2|25807.2|25827|25807|5
1731412060000|2024-11-12 11:47:40|25826.8|25806.8|25822|25802|25826.8|25806.8|25819.5|25799.5|2
1731412070000|2024-11-12 11:47:50|25822.2|25802.2|25822|25802|25824.5|25804.5|25822|25802|1
1731412100000|2024-11-12 11:48:20|||||||||4
1731412140000|2024-11-12 11:49:00|25824.5|25804.5|25848.7|25828.7|25848.7|25828.7|25824.5|25804.5|14
1731412150000|2024-11-12 11:49:10|25862.5|25842.5|25867.2|25847.2|25867.2|25847.2|25862.5|25842.5|1
1731412160000|2024-11-12 11:49:20|25870|25850|25862.2|25842.2|25882|25850|25862.2|25835|4
1731412170000|2024-11-12 11:49:30|25859.7|25839.7|25859.7|25839.7|25859.7|25839.7|25859.7|25839.7|1
1731412180000|2024-11-12 11:49:40|25862|25842|25862.2|25842.2|25862.2|25842.2|25859.7|25839.7|0
1731412200000|2024-11-12 11:50:00|25860|25840|25859.5|25839.5|25869.7|25840|25859.5|25829.7|0
1731412210000|2024-11-12 11:50:10|25860|25840|25860|25840|25860|25840|25860|25840|1
1731412220000|2024-11-12 11:50:20|25862.2|25842.2|25872.5|25852.5|25872.5|25852.5|25862.2|25842.2|10
1731412230000|2024-11-12 11:50:30|25874.7|25854.7|25875.2|25855.2|25875.2|25855.2|25870.2|25850.2|6
1731412240000|2024-11-12 11:50:40|25877.9|25857.9|25891|25871|25891|25871|25877.9|25857.9|10
1731412250000|2024-11-12 11:50:50|25896|25876|25917.7|25897.7|25917.7|25897.7|25896|25876|3
1731412260000|2024-11-12 11:51:00|25920.4|25900.4|25930|25890|25930.2|25902.7|25920.4|25890|3
1731412270000|2024-11-12 11:51:10|25927.7|25887.7|25925.4|25905.4|25927.9|25905.4|25925.4|25887.7|28
1731412280000|2024-11-12 11:51:20|25928.3|25908.3|25933.1|25913.1|25933.1|25913.1|25928.3|25908.3|35
1731412290000|2024-11-12 11:51:30|25930.8|25910.8|25930.8|25910.8|25930.8|25910.8|25930.8|25910.8|1
1731412330000|2024-11-12 11:52:10|||||||||1
1731412370000|2024-11-12 11:52:50|25933.1|25913.1|25938.3|25898.3|25943.1|25913.1|25933.1|25898.3|0
1731412380000|2024-11-12 11:53:00|25940.6|25900.6|25942.9|25902.9|25942.9|25913.1|25933.1|25900.6|1
1731412390000|2024-11-12 11:53:10|25935.4|25915.4|25954.7|25934.7|25954.7|25934.7|25935.4|25915.4|4
1731412400000|2024-11-12 11:53:20|||||||||1
1731412410000|2024-11-12 11:53:30|25960.4|25940.4|25965.2|25945.2|25965.4|25945.4|25960.4|25940.4|4
1731412420000|2024-11-12 11:53:40|25965.4|25945.4|25960.4|25940.4|25967.7|25947.7|25960.4|25940.4|0
1731412440000|2024-11-12 11:54:00|25960.6|25940.6|25960.6|25940.6|25960.6|25940.6|25960.6|25940.6|0
1731412450000|2024-11-12 11:54:10|25962.9|25942.9|25965.2|25945.2|25965.2|25945.2|25962.9|25942.9|4
1731412460000|2024-11-12 11:54:20|25982.5|25942.5|25967.5|25947.5|25982.5|25947.5|25967.5|25940.2|9
1731412470000|2024-11-12 11:54:30|25977.9|25937.9|25970|25950|25977.9|25950.6|25967.9|25935.6|4
1731412480000|2024-11-12 11:54:40|25960.2|25940.2|25957.2|25937.2|25960.2|25940.2|25955|25935|10
1731412500000|2024-11-12 11:55:00|25959.5|25939.5|25957.2|25937.2|25959.5|25939.5|25957.2|25937.2|3
1731412510000|2024-11-12 11:55:10|25952.2|25932.2|25952.2|25932.2|25952.2|25932.2|25952.2|25932.2|2
1731412530000|2024-11-12 11:55:30|25952.4|25932.4|25952.4|25932.4|25952.4|25932.4|25952.4|25932.4|0
1731412540000|2024-11-12 11:55:40|25952.2|25932.2|25952.2|25932.2|25952.2|25932.2|25952.2|25932.2|0
1731412550000|2024-11-12 11:55:50|25952|25932|25952|25932|25952|25932|25952|25932|0
1731412560000|2024-11-12 11:56:00|25949.7|25929.7|25949.7|25929.7|25949.7|25929.7|25949.7|25929.7|2
1731412570000|2024-11-12 11:56:10|25949.5|25929.5|25949.5|25929.5|25949.7|25929.7|25949.5|25929.5|1
1731412580000|2024-11-12 11:56:20|25954.3|25934.3|25954.3|25934.3|25954.3|25934.3|25954.3|25934.3|0
1731412590000|2024-11-12 11:56:30|25954.1|25934.1|25952|25932|25954.1|25934.1|25951.8|25931.8|2
1731412610000|2024-11-12 11:56:50|25951.6|25931.6|25939.5|25919.5|25951.6|25931.6|25939.5|25919.5|3
1731412620000|2024-11-12 11:57:00|25939.3|25919.3|25952.4|25912.4|25952.4|25922.2|25937|25912.4|1
1731412630000|2024-11-12 11:57:10|||||||||6
1731412640000|2024-11-12 11:57:20|25942.7|25922.7|25944.5|25924.5|25952.4|25924.5|25942.7|25912.4|4
1731412650000|2024-11-12 11:57:30|25947.2|25927.2|25947.4|25927.4|25947.4|25927.4|25947.2|25927.2|1
1731412660000|2024-11-12 11:57:40|25947.2|25927.2|25947.2|25927.2|25947.2|25927.2|25947.2|25927.2|0
1731412670000|2024-11-12 11:57:50|25949.7|25929.7|25975.4|25955.4|25975.4|25955.4|25949.7|25922.4|2
1731412680000|2024-11-12 11:58:00|25975.8|25955.8|25992|25972|25992|25972|25975.8|25955.8|22
1731412690000|2024-11-12 11:58:10|25991.8|25971.8|25991.8|25971.8|25991.8|25971.8|25991.8|25971.8|1
1731412700000|2024-11-12 11:58:20|25989.5|25969.5|25989.5|25969.5|25989.5|25969.5|25989.5|25969.5|6
1731412710000|2024-11-12 11:58:30|25989.3|25969.3|25989.1|25969.1|25989.3|25969.3|25989.1|25969.1|0
1731412720000|2024-11-12 11:58:40|25989.3|25969.3|25999.3|25959.3|25999.3|25969.5|25989.3|25959.3|0
1731412730000|2024-11-12 11:58:50|25989.1|25969.1|25989.1|25969.1|25989.1|25969.1|25989.1|25969.1|0
1731412740000|2024-11-12 11:59:00|25989.5|25969.5|25989.5|25969.5|25989.5|25969.5|25989.5|25969.5|0
1731412750000|2024-11-12 11:59:10|25999.7|25959.7|25992.7|25972.7|25999.9|25972.7|25992.7|25959.7|0
1731412760000|2024-11-12 11:59:20|||||||||1
1731412810000|2024-11-12 12:00:10|25997.2|25977.2|25999.9|25979.9|25999.9|25979.9|25997.2|25977.2|1
1731412820000|2024-11-12 12:00:20|25999.7|25979.7|25997|25977|25999.7|25979.7|25997|25977|4
1731412830000|2024-11-12 12:00:30|25994.5|25974.5|25992.2|25972.2|25994.5|25974.5|25992.2|25972.2|0
1731412840000|2024-11-12 12:00:40|25992|25972|25989.7|25969.7|25992|25972|25989.7|25969.7|5
1731412850000|2024-11-12 12:00:50|25987.7|25967.7|25987.2|25967.2|25992.2|25972.2|25987.2|25967.2|3
1731412860000|2024-11-12 12:01:00|25984.9|25964.9|25984.9|25964.9|25984.9|25964.9|25984.9|25964.9|2
1731412870000|2024-11-12 12:01:10|25984.7|25964.7|25992.2|25972.2|25992.2|25972.2|25984.7|25964.7|0
1731412890000|2024-11-12 12:01:30|25989.7|25969.7|25989.7|25969.7|25989.7|25969.7|25989.7|25969.7|0
1731412900000|2024-11-12 12:01:40|||||||||3
1731412920000|2024-11-12 12:02:00|25988.5|25968.5|25974.7|25954.7|25988.5|25968.5|25974.7|25954.7|1
1731412930000|2024-11-12 12:02:10|25977.2|25957.2|25977|25957|25977.2|25957.2|25977|25957|1
1731412950000|2024-11-12 12:02:30|25974.5|25954.5|25974.7|25954.7|25974.7|25954.7|25974.5|25954.5|0
1731412960000|2024-11-12 12:02:40|25977.2|25957.2|25956.2|25936.2|25977.2|25957.2|25953.9|25933.9|8
1731412970000|2024-11-12 12:02:50|25951.6|25931.6|25943.9|25903.9|25956.6|25931.6|25934.1|25903.9|59
1731412980000|2024-11-12 12:03:00|25941.6|25901.6|25915.4|25895.4|25941.6|25911.2|25915.4|25895.4|12
1731412990000|2024-11-12 12:03:10|25906.2|25886.2|25906.2|25886.2|25908.5|25888.5|25906.2|25886.2|17
1731413000000|2024-11-12 12:03:20|25906.4|25886.4|25921.4|25901.4|25921.4|25901.4|25906.2|25886.2|12
1731413020000|2024-11-12 12:03:40|25926.2|25906.2|25918.7|25898.7|25926.2|25906.2|25918.7|25898.7|3
1731413030000|2024-11-12 12:03:50|25916.4|25896.4|25914.1|25894.1|25928.5|25898.9|25914.1|25888.5|2
1731413040000|2024-11-12 12:04:00|25916.4|25896.4|25916.4|25896.4|25916.4|25896.4|25916.4|25896.4|0
1731413050000|2024-11-12 12:04:10|25918.7|25898.7|25916.4|25896.4|25918.7|25898.7|25916.4|25896.4|0
1731413060000|2024-11-12 12:04:20|25913.7|25893.7|25913.7|25893.7|25913.7|25893.7|25913.7|25893.7|0
1731413070000|2024-11-12 12:04:30|25914.1|25894.1|25913.9|25893.9|25914.1|25894.1|25913.9|25893.9|25
1731413080000|2024-11-12 12:04:40|25913.7|25893.7|25916.2|25896.2|25916.2|25896.2|25913.7|25893.7|2
1731413100000|2024-11-12 12:05:00|25913.7|25893.7|25906.2|25886.2|25913.7|25893.7|25906.2|25886.2|2
1731413110000|2024-11-12 12:05:10|25906.4|25886.4|25908.7|25888.7|25908.7|25888.7|25906.4|25886.4|0
1731413140000|2024-11-12 12:05:40|25911|25891|25911|25891|25911|25891|25911|25891|0
1731413150000|2024-11-12 12:05:50|25910.8|25890.8|25906.2|25886.2|25910.8|25890.8|25906|25886|0
1731413170000|2024-11-12 12:06:10|25903.9|25883.9|25903.7|25883.7|25906.4|25886.4|25903.7|25883.7|4
1731413180000|2024-11-12 12:06:20|25903.5|25883.5|25893.7|25873.7|25903.5|25883.5|25891.2|25871.2|8
1731413190000|2024-11-12 12:06:30|25898.7|25878.7|25908.7|25888.7|25908.7|25888.7|25898.7|25878.7|9
1731413200000|2024-11-12 12:06:40|25916.2|25896.2|25921.2|25901.2|25921.2|25901.2|25916.2|25896.2|6
1731413210000|2024-11-12 12:06:50|25933.9|25893.9|25923.7|25903.7|25933.9|25903.9|25921.4|25893.9|1
1731413220000|2024-11-12 12:07:00|25923.5|25903.5|25923.5|25903.5|25923.5|25903.5|25923.5|25903.5|1
1731413230000|2024-11-12 12:07:10|25918.9|25898.9|25926.2|25886.2|25928.5|25898.9|25916|25886.2|0
1731413240000|2024-11-12 12:07:20|25916.4|25896.4|25913.7|25893.7|25928.5|25898.7|25913.7|25886.2|0
1731413250000|2024-11-12 12:07:30|25911.2|25891.2|25911.2|25891.2|25911.2|25891.2|25911.2|25891.2|3
1731413260000|2024-11-12 12:07:40|25918.9|25898.9|25926.4|25906.4|25926.4|25906.4|25918.9|25898.9|5
1731413270000|2024-11-12 12:07:50|25928.5|25908.5|25926.4|25906.4|25936.2|25908.5|25923.9|25896.2|0
1731413280000|2024-11-12 12:08:00|25928.7|25908.7|25921.4|25901.4|25928.7|25908.7|25921.4|25901.4|0
1731413290000|2024-11-12 12:08:10|25926.4|25906.4|25918.9|25898.9|25936.2|25906.4|25918.9|25896.2|10
1731413300000|2024-11-12 12:08:20|25923.9|25903.9|25926.6|25906.6|25926.6|25906.6|25923.9|25903.9|19
1731413310000|2024-11-12 12:08:30|25926.4|25906.4|25928.9|25908.9|25928.9|25908.9|25926.4|25906.4|1
1731413320000|2024-11-12 12:08:40|25926.6|25906.6|25926.6|25906.6|25926.8|25906.8|25921.8|25901.8|27
1731413330000|2024-11-12 12:08:50|25926.8|25906.8|25926.6|25906.6|25926.8|25906.8|25926.6|25906.6|5
1731413340000|2024-11-12 12:09:00|25926.8|25906.8|25921.8|25901.8|25926.8|25906.8|25921.8|25901.8|32
1731413350000|2024-11-12 12:09:10|25919.3|25899.3|25914.1|25894.1|25919.3|25899.3|25914.1|25894.1|3
1731413360000|2024-11-12 12:09:20|25914.3|25894.3|25916.6|25896.6|25916.6|25896.6|25914.3|25894.3|1
1731413370000|2024-11-12 12:09:30|25916.8|25896.8|25919.1|25899.1|25921.8|25901.8|25916.8|25896.8|1
1731413400000|2024-11-12 12:10:00|25916.8|25896.8|25916.8|25896.8|25916.8|25896.8|25916.8|25896.8|0
1731413420000|2024-11-12 12:10:20|25917|25897|25916.8|25896.8|25917|25897|25916.8|25896.8|0
1731413450000|2024-11-12 12:10:50|25919.5|25899.5|25924.3|25904.3|25924.3|25904.3|25919.5|25899.5|8
1731413460000|2024-11-12 12:11:00|25924.5|25904.5|25921.4|25901.4|25924.5|25904.5|25921.4|25901.4|4
1731413480000|2024-11-12 12:11:20|||||||||1
1731413500000|2024-11-12 12:11:40|25921.6|25901.6|25921.6|25901.6|25921.6|25901.6|25921.6|25901.6|0
1731413530000|2024-11-12 12:12:10|25924.1|25904.1|25924.1|25904.1|25924.1|25904.1|25924.1|25904.1|0
1731413540000|2024-11-12 12:12:20|25923.9|25903.9|25921.4|25901.4|25923.9|25903.9|25921.4|25901.4|0
1731413550000|2024-11-12 12:12:30|25918.9|25898.9|25914.3|25894.3|25918.9|25898.9|25914.3|25894.3|0
1731413560000|2024-11-12 12:12:40|25912|25892|25909.3|25889.3|25912|25892|25909.3|25889.3|1
1731413570000|2024-11-12 12:12:50|25908.7|25888.7|25886.8|25866.8|25908.7|25888.7|25886.8|25866.8|0
1731413580000|2024-11-12 12:13:00|25889.1|25869.1|25886.6|25866.6|25889.1|25869.1|25886.6|25866.6|0
1731413600000|2024-11-12 12:13:20|25884.3|25864.3|25891.8|25871.8|25891.8|25871.8|25884.3|25864.3|1
1731413620000|2024-11-12 12:13:40|25892|25872|25894.3|25874.3|25894.3|25874.3|25892|25872|0
1731413630000|2024-11-12 12:13:50|25896.6|25876.6|25894.3|25874.3|25896.6|25876.6|25894.3|25874.3|2
1731413640000|2024-11-12 12:14:00|25899.3|25879.3|25899.5|25879.5|25899.5|25879.5|25899.3|25879.3|0
1731413650000|2024-11-12 12:14:10|25899.7|25879.7|25907|25887|25907|25887|25899.7|25879.7|3
1731413660000|2024-11-12 12:14:20|||||||||1
1731413670000|2024-11-12 12:14:30|25909.3|25889.3|25916.6|25896.6|25916.8|25896.8|25909.3|25889.3|0
1731413680000|2024-11-12 12:14:40|25921.6|25901.6|25921.6|25901.6|25924.3|25904.3|25921.6|25901.6|2
1731413690000|2024-11-12 12:14:50|25926.2|25906.2|25928.7|25908.7|25928.9|25908.9|25926.2|25906.2|21
1731413700000|2024-11-12 12:15:00|25928.5|25908.5|25921.4|25901.4|25928.5|25908.5|25921.4|25901.4|0
1731413710000|2024-11-12 12:15:10|25931.2|25891.2|25920.8|25900.8|25931.2|25900.8|25920.8|25891.2|1
1731413720000|2024-11-12 12:15:20|25911.4|25891.4|25901.4|25881.4|25918.5|25891.4|25901.4|25878.5|0
1731413730000|2024-11-12 12:15:30|25906.4|25886.4|25903.7|25883.7|25911.6|25886.4|25901.4|25871.6|1
1731413740000|2024-11-12 12:15:40|25901.4|25881.4|25901.4|25881.4|25901.4|25881.4|25901.4|25881.4|0
1731413750000|2024-11-12 12:15:50|25906.2|25886.2|25901.4|25881.4|25906.2|25886.2|25901.2|25881.2|0
1731413760000|2024-11-12 12:16:00|25903.7|25883.7|25903.5|25883.5|25903.7|25883.7|25903.5|25883.5|0
1731413770000|2024-11-12 12:16:10|25901.2|25881.2|25901.2|25881.2|25901.2|25881.2|25901.2|25881.2|0
1731413780000|2024-11-12 12:16:20|25898.9|25878.9|25898.9|25878.9|25898.9|25878.9|25898.9|25878.9|0
1731413820000|2024-11-12 12:17:00|25898.5|25878.5|25893.9|25873.9|25898.5|25878.5|25893.9|25873.9|0
1731413830000|2024-11-12 12:17:10|25904.3|25864.3|25901.4|25881.4|25908.9|25881.4|25898.7|25864.3|5
1731413840000|2024-11-12 12:17:20|25901.2|25881.2|25896.4|25876.4|25901.2|25881.2|25896.4|25876.4|0
1731413850000|2024-11-12 12:17:30|25896.2|25876.2|25896.2|25876.2|25896.2|25876.2|25896.2|25876.2|0
1731413860000|2024-11-12 12:17:40|25896|25876|25891.2|25871.2|25896|25876|25891.2|25871.2|0
1731413870000|2024-11-12 12:17:50|25891|25871|25886.4|25866.4|25891|25871|25886.4|25866.4|1
1731413890000|2024-11-12 12:18:10|25878.9|25858.9|25878.9|25858.9|25878.9|25858.9|25878.9|25858.9|0
1731413910000|2024-11-12 12:18:30|25876.6|25856.6|25878.9|25858.9|25878.9|25858.9|25876.6|25856.6|0
1731413930000|2024-11-12 12:18:50|25878.7|25858.7|25878.7|25858.7|25878.7|25858.7|25878.7|25858.7|0
1731413940000|2024-11-12 12:19:00|25878.9|25858.9|25876.2|25856.2|25878.9|25858.9|25876.2|25856.2|0
1731413960000|2024-11-12 12:19:20|25881.2|25861.2|25881.2|25861.2|25881.2|25861.2|25881.2|25861.2|2
1731413970000|2024-11-12 12:19:30|25883.7|25863.7|25903.9|25863.9|25903.9|25873.7|25883.7|25863.7|0
1731413980000|2024-11-12 12:19:40|25896|25876|25893.7|25873.7|25896|25876|25893.7|25873.7|0
1731413990000|2024-11-12 12:19:50|25903.9|25863.9|25903.9|25863.9|25903.9|25863.9|25903.9|25863.9|0
1731414000000|2024-11-12 12:20:00|25906.2|25866.2|25906.2|25866.2|25906.2|25866.2|25906.2|25866.2|0
1731414010000|2024-11-12 12:20:10|25893.7|25873.7|25893.7|25873.7|25893.7|25873.7|25893.7|25873.7|3
1731414030000|2024-11-12 12:20:30|25903.9|25863.9|25893.7|25873.7|25903.9|25873.7|25893.7|25863.9|1
1731414040000|2024-11-12 12:20:40|25898.9|25858.9|25894.1|25874.1|25901.6|25874.1|25886.4|25856.2|2
1731414050000|2024-11-12 12:20:50|25893.9|25873.9|25893.9|25873.9|25893.9|25873.9|25893.9|25873.9|0
1731414080000|2024-11-12 12:21:20|25894.1|25874.1|25894.1|25874.1|25894.1|25874.1|25894.1|25874.1|0
1731414090000|2024-11-12 12:21:30|25893.9|25873.9|25893.9|25873.9|25893.9|25873.9|25893.9|25873.9|0
1731414110000|2024-11-12 12:21:50|25901.2|25861.2|25901.2|25861.2|25901.2|25861.2|25901.2|25861.2|2
1731414120000|2024-11-12 12:22:00|25893.7|25873.7|25893.7|25873.7|25893.7|25873.7|25893.7|25873.7|0
1731414170000|2024-11-12 12:22:50|25893.3|25873.3|25888.5|25868.5|25893.3|25873.3|25888.5|25868.5|1
1731414180000|2024-11-12 12:23:00|25886.2|25866.2|25888.7|25868.7|25888.7|25868.7|25886.2|25866.2|3
1731414210000|2024-11-12 12:23:30|25888.9|25868.9|25888.9|25868.9|25888.9|25868.9|25888.9|25868.9|0
1731414220000|2024-11-12 12:23:40|25888.7|25868.7|25888.7|25868.7|25888.7|25868.7|25888.7|25868.7|0
1731414240000|2024-11-12 12:24:00|25888.9|25868.9|25888.9|25868.9|25888.9|25868.9|25888.9|25868.9|3
1731414250000|2024-11-12 12:24:10|25895.8|25875.8|25895.8|25875.8|25895.8|25875.8|25895.8|25875.8|0
1731414260000|2024-11-12 12:24:20|25899.5|25879.5|25906.4|25886.4|25906.4|25886.4|25899.5|25879.5|0
1731414270000|2024-11-12 12:24:30|25908.7|25888.7|25914.3|25894.3|25914.3|25894.3|25908.7|25888.7|1
1731414290000|2024-11-12 12:24:50|25916.6|25896.6|25916.6|25896.6|25916.6|25896.6|25916.6|25896.6|1
1731414300000|2024-11-12 12:25:00|25926.2|25906.2|25947|25927|25947|25927|25926.2|25906.2|25
1731414310000|2024-11-12 12:25:10|25944.7|25924.7|25949.1|25929.1|25949.1|25929.1|25944.5|25924.5|4
1731414330000|2024-11-12 12:25:30|25951.4|25931.4|25949.1|25929.1|25951.4|25931.4|25949.1|25929.1|0
1731414340000|2024-11-12 12:25:40|25949.5|25929.5|25951.8|25931.8|25951.8|25931.8|25949.5|25929.5|0
1731414360000|2024-11-12 12:26:00|||||||||3
1731414370000|2024-11-12 12:26:10|25952|25932|25954.3|25934.3|25954.3|25934.3|25952|25932|0
1731414380000|2024-11-12 12:26:20|25954.5|25934.5|25957.2|25937.2|25957.2|25937.2|25954.5|25934.5|3
1731414390000|2024-11-12 12:26:30|25961.8|25941.8|25961.8|25941.8|25961.8|25941.8|25961.8|25941.8|0
1731414400000|2024-11-12 12:26:40|25964.5|25944.5|25964.3|25944.3|25964.5|25944.5|25964.3|25944.3|0
1731414430000|2024-11-12 12:27:10|25961.6|25941.6|25961.6|25941.6|25961.6|25941.6|25961.6|25941.6|1
1731414460000|2024-11-12 12:27:40|25959.3|25939.3|25959.3|25939.3|25959.3|25939.3|25959.3|25939.3|0
1731414480000|2024-11-12 12:28:00|25957|25937|25957|25937|25957|25937|25957|25937|0
1731414490000|2024-11-12 12:28:10|25956.6|25936.6|25956.6|25936.6|25956.6|25936.6|25956.6|25936.6|0
1731414500000|2024-11-12 12:28:20|25954.1|25934.1|25954.1|25934.1|25954.1|25934.1|25954.1|25934.1|0
1731414510000|2024-11-12 12:28:30|25953.9|25933.9|25948.9|25928.9|25953.9|25933.9|25948.9|25928.9|0
1731414530000|2024-11-12 12:28:50|25949.1|25929.1|25949.1|25929.1|25949.1|25929.1|25949.1|25929.1|1
1731414540000|2024-11-12 12:29:00|25951.4|25931.4|25952|25932|25952|25932|25951.4|25931.4|1
1731414550000|2024-11-12 12:29:10|25954.5|25934.5|25949.5|25929.5|25954.5|25934.5|25949.5|25929.5|0
1731414580000|2024-11-12 12:29:40|25946.8|25926.8|25946.8|25926.8|25946.8|25926.8|25946.8|25926.8|0
1731414590000|2024-11-12 12:29:50|25947|25927|25946.8|25926.8|25947|25927|25946.8|25926.8|0
1731414600000|2024-11-12 12:30:00|25946.6|25926.6|25946.6|25926.6|25946.6|25926.6|25946.6|25926.6|0
1731414620000|2024-11-12 12:30:20|25944.3|25924.3|25944.3|25924.3|25944.3|25924.3|25944.1|25924.1|1
1731414630000|2024-11-12 12:30:30|25942|25922|25931.6|25911.6|25942|25922|25931.6|25911.6|12
1731414640000|2024-11-12 12:30:40|25929.1|25909.1|25929.1|25909.1|25929.1|25909.1|25929.1|25909.1|1
1731414660000|2024-11-12 12:31:00|25928.9|25908.9|25928.9|25908.9|25928.9|25908.9|25928.9|25908.9|7
1731414670000|2024-11-12 12:31:10|25926.4|25906.4|25921.4|25901.4|25926.4|25906.4|25921.4|25901.4|1
1731414680000|2024-11-12 12:31:20|25921.2|25901.2|25921.2|25901.2|25921.2|25901.2|25921.2|25901.2|0
1731414690000|2024-11-12 12:31:30|25923.7|25903.7|25923.7|25903.7|25923.7|25903.7|25921.2|25901.2|2
1731414700000|2024-11-12 12:31:40|25921.6|25901.6|25926.2|25906.2|25926.2|25906.2|25921.6|25901.6|3
1731414710000|2024-11-12 12:31:50|25923.7|25903.7|25913.9|25893.9|25933.5|25903.7|25913.9|25893.5|3
1731414720000|2024-11-12 12:32:00|25911.4|25891.4|25911.4|25891.4|25911.4|25891.4|25911.4|25891.4|0
1731414730000|2024-11-12 12:32:10|25908.5|25888.5|25901.2|25881.2|25908.5|25888.5|25901.2|25881.2|0
1731414740000|2024-11-12 12:32:20|||||||||1
1731414760000|2024-11-12 12:32:40|25901.6|25881.6|25906.6|25886.6|25906.6|25886.6|25901.6|25881.6|0
1731414790000|2024-11-12 12:33:10|25906.8|25886.8|25911.4|25891.4|25911.4|25891.4|25906.8|25886.8|0
1731414800000|2024-11-12 12:33:20|25911.2|25891.2|25911.2|25891.2|25911.2|25891.2|25911.2|25891.2|0
1731414810000|2024-11-12 12:33:30|25911.4|25891.4|25911.2|25891.2|25911.4|25891.4|25911.2|25891.2|0
1731414830000|2024-11-12 12:33:50|25911.4|25891.4|25911.2|25891.2|25911.4|25891.4|25911.2|25891.2|0
1731414890000|2024-11-12 12:34:50|||||||||3
1731414900000|2024-11-12 12:35:00|25908.9|25888.9|25916.6|25876.6|25916.6|25888.9|25906.4|25876.6|1
1731414960000|2024-11-12 12:36:00|25906.8|25886.8|25914.1|25894.1|25914.1|25894.1|25906.8|25886.8|0
1731415020000|2024-11-12 12:37:00|||||||||17
1731415030000|2024-11-12 12:37:10|25921|25901|25921|25901|25921|25901|25921|25901|10
1731415040000|2024-11-12 12:37:20|25921.2|25901.2|25921.2|25901.2|25921.2|25901.2|25921.2|25901.2|3
1731415050000|2024-11-12 12:37:30|25923.5|25903.5|25923.5|25903.5|25923.5|25903.5|25923.5|25903.5|0
1731415060000|2024-11-12 12:37:40|25918.9|25898.9|25913.5|25893.5|25918.9|25898.9|25913.5|25893.5|4
1731415070000|2024-11-12 12:37:50|25913.3|25893.3|25913.3|25893.3|25913.3|25893.3|25913.3|25893.3|0
1731415090000|2024-11-12 12:38:10|25911|25891|25911|25891|25911|25891|25911|25891|0
1731415100000|2024-11-12 12:38:20|25910.8|25890.8|25923.7|25903.7|25923.7|25903.7|25908.7|25888.7|2
1731415130000|2024-11-12 12:38:50|25921.4|25901.4|25921.4|25901.4|25921.4|25901.4|25921.4|25901.4|0
1731415140000|2024-11-12 12:39:00|25923.7|25903.7|25923.7|25903.7|25926.4|25906.4|25923.7|25903.7|6
1731415150000|2024-11-12 12:39:10|25920.8|25900.8|25920.8|25900.8|25920.8|25900.8|25920.8|25900.8|2
1731415160000|2024-11-12 12:39:20|25918.3|25898.3|25906.6|25886.6|25918.3|25898.3|25906.6|25886.6|2
1731415180000|2024-11-12 12:39:40|25908.9|25888.9|25908.9|25888.9|25908.9|25888.9|25908.9|25888.9|9
1731415190000|2024-11-12 12:39:50|25906.4|25886.4|25906.4|25886.4|25906.4|25886.4|25906.4|25886.4|0
1731415200000|2024-11-12 12:40:00|25906.6|25886.6|25918.9|25898.9|25918.9|25898.9|25906.6|25886.6|1
1731415210000|2024-11-12 12:40:10|25918.7|25898.7|25908.7|25888.7|25918.7|25898.7|25908.7|25888.7|0
1731415230000|2024-11-12 12:40:30|25908.3|25888.3|25903.7|25883.7|25908.3|25888.3|25903.7|25883.7|1
1731415240000|2024-11-12 12:40:40|||||||||3
1731415250000|2024-11-12 12:40:50|25908.5|25888.5|25903.9|25883.9|25908.5|25888.5|25903.7|25883.7|11
1731415260000|2024-11-12 12:41:00|25906.2|25886.2|25906.2|25886.2|25906.2|25886.2|25906.2|25886.2|0
1731415270000|2024-11-12 12:41:10|25903.9|25883.9|25903.9|25883.9|25903.9|25883.9|25903.9|25883.9|1
1731415300000|2024-11-12 12:41:40|25904.1|25884.1|25904.1|25884.1|25904.1|25884.1|25903.9|25883.9|0
1731415310000|2024-11-12 12:41:50|25903.9|25883.9|25926.2|25886.2|25926.2|25893.7|25903.9|25883.9|9
1731415320000|2024-11-12 12:42:00|25928.5|25888.5|25928.5|25888.5|25928.5|25888.5|25928.5|25888.5|0
1731415330000|2024-11-12 12:42:10|25918.9|25898.9|25926.2|25906.2|25926.2|25906.2|25918.9|25898.9|0
1731415400000|2024-11-12 12:43:20|||||||||1
1731415410000|2024-11-12 12:43:30|25918.7|25898.7|25916.2|25896.2|25918.7|25898.7|25916.2|25896.2|3
1731415420000|2024-11-12 12:43:40|25913.7|25893.7|25913.7|25893.7|25913.7|25893.7|25913.7|25893.7|0
1731415430000|2024-11-12 12:43:50|25914.1|25894.1|25916.4|25896.4|25916.4|25896.4|25914.1|25894.1|10
1731415440000|2024-11-12 12:44:00|25918.7|25898.7|25928.9|25888.9|25928.9|25898.7|25918.7|25888.9|13
1731415450000|2024-11-12 12:44:10|25918.7|25898.7|25928.9|25888.9|25928.9|25898.7|25918.7|25888.9|2
1731415470000|2024-11-12 12:44:30|25918.7|25898.7|25916.4|25896.4|25926.6|25898.7|25916.4|25886.6|1
1731415480000|2024-11-12 12:44:40|25921.4|25901.4|25933.9|25893.9|25933.9|25903.7|25921.4|25893.9|99
1731415490000|2024-11-12 12:44:50|25923.7|25903.7|25933.9|25893.9|25933.9|25903.7|25923.7|25893.9|0
1731415500000|2024-11-12 12:45:00|25936.2|25896.2|25926.2|25906.2|25936.2|25911.2|25923.7|25893.9|17
1731415510000|2024-11-12 12:45:10|25931.2|25911.2|25928.7|25908.7|25931.2|25911.2|25926.2|25906.2|0
1731415520000|2024-11-12 12:45:20|25926.2|25906.2|25928.7|25908.7|25928.7|25908.7|25926.2|25906.2|0
1731415530000|2024-11-12 12:45:30|25926.2|25906.2|25926.2|25906.2|25926.2|25906.2|25926.2|25906.2|2
1731415540000|2024-11-12 12:45:40|||||||||4
1731415550000|2024-11-12 12:45:50|25926.6|25906.6|25926.4|25906.4|25928.9|25908.9|25926.2|25906.2|0
1731415560000|2024-11-12 12:46:00|25928.9|25908.9|25928.9|25908.9|25928.9|25908.9|25928.9|25908.9|0
1731415570000|2024-11-12 12:46:10|25926.4|25906.4|25926.4|25906.4|25926.4|25906.4|25926.4|25906.4|0
1731415580000|2024-11-12 12:46:20|25926.2|25906.2|25926.4|25906.4|25928.9|25908.9|25926.2|25906.2|2
1731415590000|2024-11-12 12:46:30|25926.2|25906.2|25926.2|25906.2|25926.2|25906.2|25926.2|25906.2|3
1731415600000|2024-11-12 12:46:40|25926.4|25906.4|25926.2|25906.2|25926.4|25906.4|25926.2|25906.2|0
1731415610000|2024-11-12 12:46:50|25926.6|25906.6|25926.4|25906.4|25928.9|25908.9|25926.4|25906.4|0
1731415620000|2024-11-12 12:47:00|25928.9|25908.9|25928.9|25908.9|25928.9|25908.9|25926.4|25906.4|0
1731415640000|2024-11-12 12:47:20|25928.7|25908.7|25928.9|25908.9|25928.9|25908.9|25928.7|25908.7|0
1731415670000|2024-11-12 12:47:50|25931.4|25911.4|25931.4|25911.4|25931.4|25911.4|25928.9|25908.9|1
1731415680000|2024-11-12 12:48:00|25933.7|25913.7|25926.2|25906.2|25933.7|25913.7|25926.2|25906.2|53
1731415690000|2024-11-12 12:48:10|25926.4|25906.4|25926.4|25906.4|25926.6|25906.6|25926.4|25906.4|0
1731415700000|2024-11-12 12:48:20|25928.9|25908.9|25928.7|25908.7|25928.9|25908.9|25928.7|25908.7|0
1731415710000|2024-11-12 12:48:30|25928.9|25908.9|25928.9|25908.9|25928.9|25908.9|25928.9|25908.9|4
1731415720000|2024-11-12 12:48:40|25931.2|25911.2|25926.4|25906.4|25931.2|25911.2|25926.2|25906.2|5
1731415730000|2024-11-12 12:48:50|25926.6|25906.6|25928.9|25908.9|25928.9|25908.9|25926.6|25906.6|0
1731415740000|2024-11-12 12:49:00|25931.2|25911.2|25931.2|25911.2|25931.2|25911.2|25931.2|25911.2|0
1731415750000|2024-11-12 12:49:10|25931|25911|25928.7|25908.7|25931|25911|25928.7|25908.7|2
1731415760000|2024-11-12 12:49:20|25928.5|25908.5|25923.7|25903.7|25928.5|25908.5|25923.7|25903.7|1
1731415770000|2024-11-12 12:49:30|25923.3|25903.3|25916.4|25896.4|25923.3|25903.3|25916.4|25896.4|4
1731415790000|2024-11-12 12:49:50|25916.6|25896.6|25918.7|25898.7|25918.9|25898.9|25916.6|25896.6|0
1731415810000|2024-11-12 12:50:10|25921.2|25901.2|25921.2|25901.2|25921.2|25901.2|25921.2|25901.2|0
1731415820000|2024-11-12 12:50:20|25921.4|25901.4|25921.4|25901.4|25921.4|25901.4|25921.4|25901.4|0
1731415830000|2024-11-12 12:50:30|25923.7|25903.7|25923.7|25903.7|25923.7|25903.7|25923.7|25903.7|0
1731415870000|2024-11-12 12:51:10|25921.2|25901.2|25923.7|25903.7|25923.7|25903.7|25921.2|25901.2|11
1731415880000|2024-11-12 12:51:20|25921.2|25901.2|25923.5|25903.5|25923.7|25903.7|25921.2|25901.2|1
1731415890000|2024-11-12 12:51:30|25921.2|25901.2|25923.7|25903.7|25923.7|25903.7|25921.2|25901.2|0
1731415900000|2024-11-12 12:51:40|25918.7|25898.7|25916.4|25896.4|25923.9|25898.7|25916.4|25883.9|16
1731415920000|2024-11-12 12:52:00|25914.1|25894.1|25914.1|25894.1|25914.1|25894.1|25914.1|25894.1|0
1731415930000|2024-11-12 12:52:10|25918.7|25898.7|25918.7|25898.7|25918.7|25898.7|25918.7|25898.7|0
1731415940000|2024-11-12 12:52:20|25918.5|25898.5|25913.9|25893.9|25918.5|25898.5|25913.9|25893.9|3
1731415970000|2024-11-12 12:52:50|25913.7|25893.7|25911.4|25891.4|25913.7|25893.7|25911.4|25891.4|1
1731415980000|2024-11-12 12:53:00|25908.9|25888.9|25909.1|25889.1|25911.4|25891.4|25908.9|25888.9|0
1731415990000|2024-11-12 12:53:10|25911.4|25891.4|25908.9|25888.9|25911.4|25891.4|25908.9|25888.9|0
1731416000000|2024-11-12 12:53:20|25913.7|25893.7|25913.7|25893.7|25913.7|25893.7|25913.7|25893.7|13
1731416010000|2024-11-12 12:53:30|25913.9|25893.9|25921.2|25901.2|25921.2|25901.2|25913.9|25893.9|3
1731416020000|2024-11-12 12:53:40|25921.4|25901.4|25923.7|25903.7|25923.7|25903.7|25921.4|25901.4|2
1731416040000|2024-11-12 12:54:00|25923.9|25903.9|25928.7|25908.7|25928.7|25908.7|25923.9|25903.9|33
1731416050000|2024-11-12 12:54:10|25926.2|25906.2|25926.2|25906.2|25926.2|25906.2|25926.2|25906.2|0
1731416060000|2024-11-12 12:54:20|25931.2|25911.2|25931.2|25911.2|25931.2|25911.2|25931.2|25911.2|0
1731416070000|2024-11-12 12:54:30|25931|25911|25928.7|25908.7|25931|25911|25928.7|25908.7|0
1731416080000|2024-11-12 12:54:40|25926.2|25906.2|25931.2|25911.2|25931.2|25911.2|25926.2|25906.2|21
1731416090000|2024-11-12 12:54:50|||||||||43
1731416100000|2024-11-12 12:55:00|25928.7|25908.7|25926.2|25906.2|25928.9|25908.9|25926.2|25906.2|0
1731416110000|2024-11-12 12:55:10|25928.7|25908.7|25926.2|25906.2|25931.2|25911.2|25926.2|25906.2|2
1731416120000|2024-11-12 12:55:20|||||||||4
1731416130000|2024-11-12 12:55:30|25926|25906|25923.7|25903.7|25926|25906|25923.7|25903.7|4
1731416140000|2024-11-12 12:55:40|25923.5|25903.5|25923.5|25903.5|25923.7|25903.7|25921.2|25901.2|0
1731416160000|2024-11-12 12:56:00|25921.2|25901.2|25921.2|25901.2|25921.2|25901.2|25921.2|25901.2|0
1731416170000|2024-11-12 12:56:10|25921.4|25901.4|25921.2|25901.2|25921.4|25901.4|25921.2|25901.2|0
1731416200000|2024-11-12 12:56:40|25921|25901|25921.4|25901.4|25921.4|25901.4|25918.7|25898.7|1
1731416210000|2024-11-12 12:56:50|25921.2|25901.2|25921.2|25901.2|25921.4|25901.4|25921.2|25901.2|1
1731416230000|2024-11-12 12:57:10|25921.4|25901.4|25923.7|25903.7|25923.7|25903.7|25921.4|25901.4|1
1731416240000|2024-11-12 12:57:20|25920.8|25900.8|25915.8|25895.8|25920.8|25900.8|25913.5|25893.5|10
1731416250000|2024-11-12 12:57:30|25913.5|25893.5|25913.5|25893.5|25913.5|25893.5|25913.5|25893.5|0
1731416260000|2024-11-12 12:57:40|25913.3|25893.3|25911|25891|25913.3|25893.3|25911|25891|0
1731416270000|2024-11-12 12:57:50|25915.6|25895.6|25915.8|25895.8|25915.8|25895.8|25915.6|25895.6|29
1731416280000|2024-11-12 12:58:00|25916.2|25896.2|25918.5|25898.5|25918.5|25898.5|25916.2|25896.2|8
1731416290000|2024-11-12 12:58:10|25918.9|25898.9|25918.9|25898.9|25918.9|25898.9|25918.9|25898.9|10
1731416300000|2024-11-12 12:58:20|25921.2|25901.2|25923.7|25903.7|25923.7|25903.7|25921.2|25901.2|0
1731416330000|2024-11-12 12:58:50|25923.9|25903.9|25926.2|25906.2|25926.2|25906.2|25923.9|25903.9|0
1731416350000|2024-11-12 12:59:10|25914.3|25894.3|25914.1|25894.1|25914.3|25894.3|25914.1|25894.1|1
1731416360000|2024-11-12 12:59:20|25914.3|25894.3|25919.1|25899.1|25919.1|25899.1|25914.3|25894.3|1
1731416380000|2024-11-12 12:59:40|25921.4|25901.4|25921.4|25901.4|25921.4|25901.4|25921.4|25901.4|0
1731416390000|2024-11-12 12:59:50|25921.6|25901.6|25921.6|25901.6|25921.6|25901.6|25921.6|25901.6|1
1731416400000|2024-11-12 13:00:00|25923.9|25903.9|25935.8|25915.8|25938.3|25918.3|25923.9|25903.9|38
1731416410000|2024-11-12 13:00:10|25933.7|25913.7|25936|25916|25936|25916|25931.2|25911.2|23
1731416420000|2024-11-12 13:00:20|25936.2|25916.2|25926|25906|25940.8|25920.8|25926|25906|21
1731416430000|2024-11-12 13:00:30|25924.3|25904.3|25874.8|25854.8|25924.3|25904.3|25874.8|25854.8|19
1731416440000|2024-11-12 13:00:40|25862.9|25842.9|25883.3|25863.3|25883.3|25863.3|25862.9|25842.9|4
1731416450000|2024-11-12 13:00:50|25885.6|25865.6|25872.9|25852.9|25885.6|25865.6|25872.9|25852.9|14
1731416460000|2024-11-12 13:01:00|25872.3|25852.3|25863.1|25843.1|25872.3|25852.3|25862.9|25842.9|4
1731416470000|2024-11-12 13:01:10|25860.6|25840.6|25843.3|25823.3|25862.9|25842.9|25843.3|25823.3|13
1731416480000|2024-11-12 13:01:20|25847.9|25827.9|25837.9|25817.9|25847.9|25827.9|25837.9|25817.9|36
1731416490000|2024-11-12 13:01:30|25835.6|25815.6|25828.3|25808.3|25835.6|25815.6|25828.3|25808.3|2
1731416500000|2024-11-12 13:01:40|25825.4|25805.4|25815.4|25795.4|25825.4|25805.4|25815.2|25795.2|9
1731416510000|2024-11-12 13:01:50|25812.9|25792.9|25805.2|25785.2|25813.1|25793.1|25805.2|25785.2|38
1731416520000|2024-11-12 13:02:00|25802.9|25782.9|25797.9|25777.9|25802.9|25782.9|25797.9|25777.9|25
1731416530000|2024-11-12 13:02:10|25795.6|25775.6|25798.1|25778.1|25798.1|25778.1|25795.4|25775.4|14
1731416540000|2024-11-12 13:02:20|25793.1|25773.1|25792.9|25772.9|25793.1|25773.1|25792.9|25772.9|4
1731416550000|2024-11-12 13:02:30|25782.9|25762.9|25770.4|25750.4|25782.9|25762.9|25770.4|25750.4|11
1731416560000|2024-11-12 13:02:40|||||||||2
1731416570000|2024-11-12 13:02:50|25770.2|25750.2|25768.3|25748.3|25770.2|25750.2|25767.9|25747.9|3
1731416580000|2024-11-12 13:03:00|25770.6|25750.6|25782.9|25762.9|25782.9|25762.9|25770.6|25750.6|4
1731416590000|2024-11-12 13:03:10|||||||||11
1731416600000|2024-11-12 13:03:20|25782.7|25762.7|25778.1|25738.1|25785.4|25765.4|25778.1|25738.1|26
1731416610000|2024-11-12 13:03:30|25760.6|25740.6|25770.6|25750.6|25770.6|25750.6|25755.2|25735.2|85
1731416620000|2024-11-12 13:03:40|25773.1|25753.1|25778.5|25758.5|25778.5|25758.5|25773.1|25753.1|157
1731416630000|2024-11-12 13:03:50|25778.7|25758.7|25755.4|25735.4|25782.9|25762.9|25755.4|25735.4|32
1731416640000|2024-11-12 13:04:00|25755.2|25735.2|25755.2|25735.2|25755.2|25735.2|25755.2|25735.2|1
1731416650000|2024-11-12 13:04:10|25752.9|25732.9|25750.4|25730.4|25752.9|25732.9|25750.4|25730.4|5
1731416660000|2024-11-12 13:04:20|25747.9|25727.9|25728.1|25708.1|25747.9|25727.9|25728.1|25708.1|38
1731416670000|2024-11-12 13:04:30|25717.9|25697.9|25707.5|25687.5|25717.9|25697.9|25707.5|25687.5|37
1731416680000|2024-11-12 13:04:40|25707.7|25687.7|25697.5|25677.5|25707.7|25687.7|25697.5|25677.5|5
1731416690000|2024-11-12 13:04:50|25690|25670|25735.4|25695.4|25735.4|25702.9|25677.3|25638.1|28
1731416700000|2024-11-12 13:05:00|25725.6|25705.6|25730.6|25710.6|25735|25715|25725.6|25705.6|2
1731416710000|2024-11-12 13:05:10|25735.2|25715.2|25770|25730|25770|25732.7|25735.2|25715.2|3
1731416720000|2024-11-12 13:05:20|25760.2|25740.2|25755.2|25735.2|25760.2|25740.2|25755.2|25735.2|3
1731416730000|2024-11-12 13:05:30|25752.7|25732.7|25746.6|25726.6|25757.1|25732.7|25746.6|25716.8|15
1731416740000|2024-11-12 13:05:40|25756.8|25716.8|25755.4|25715.4|25756.8|25723.3|25740|25710|8
1731416750000|2024-11-12 13:05:50|25745.6|25725.6|25745.6|25725.6|25745.6|25725.6|25745.6|25725.6|0
1731416760000|2024-11-12 13:06:00|25745.8|25725.8|25770.6|25750.6|25773.1|25753.1|25745.8|25725.8|1
1731416770000|2024-11-12 13:06:10|25773.1|25753.1|25780.8|25760.8|25788.1|25760.8|25770.6|25743.5|0
1731416780000|2024-11-12 13:06:20|25778.1|25758.1|25778.1|25758.1|25778.1|25758.1|25778.1|25758.1|0
1731416790000|2024-11-12 13:06:30|25777.9|25757.9|25773.1|25753.1|25777.9|25757.9|25773.1|25753.1|0
1731416800000|2024-11-12 13:06:40|25773.3|25753.3|25775.6|25755.6|25775.6|25755.6|25773.3|25753.3|0
1731416810000|2024-11-12 13:06:50|25778.5|25738.5|25755.2|25735.2|25778.5|25743.1|25755.2|25725.6|4
1731416820000|2024-11-12 13:07:00|25755|25735|25748.1|25728.1|25755|25735|25745.6|25725.6|1
1731416830000|2024-11-12 13:07:10|25745.6|25725.6|25745.6|25725.6|25745.6|25725.6|25745.6|25725.6|0
1731416840000|2024-11-12 13:07:20|25748.1|25728.1|25748.1|25728.1|25748.1|25728.1|25748.1|25728.1|0
1731416850000|2024-11-12 13:07:30|25747.9|25727.9|25740.6|25720.6|25747.9|25727.9|25740.6|25720.6|1
1731416880000|2024-11-12 13:08:00|25740.4|25720.4|25720.6|25700.6|25740.4|25720.4|25712.9|25692.9|20
1731416890000|2024-11-12 13:08:10|25721|25701|25725.6|25705.6|25725.6|25705.6|25721|25701|0
1731416900000|2024-11-12 13:08:20|25725.8|25705.8|25728.1|25708.1|25728.1|25708.1|25725.8|25705.8|0
1731416910000|2024-11-12 13:08:30|25738.5|25698.5|25732.9|25712.9|25743.1|25712.9|25732.9|25698.5|2
1731416920000|2024-11-12 13:08:40|25733.1|25713.1|25732.9|25712.9|25735.4|25715.4|25732.9|25712.9|1
1731416930000|2024-11-12 13:08:50|25733.1|25713.1|25748.1|25708.1|25748.1|25715.4|25733.1|25705.8|0
1731416940000|2024-11-12 13:09:00|25748.5|25708.5|25747.7|25727.7|25748.5|25727.7|25742.9|25708.5|67
1731416950000|2024-11-12 13:09:10|25747.5|25727.5|25742.7|25722.7|25747.5|25727.5|25742.5|25722.5|4
1731416960000|2024-11-12 13:09:20|25742.9|25722.9|25742.9|25722.9|25742.9|25722.9|25742.9|25722.9|2
1731416970000|2024-11-12 13:09:30|25745.2|25725.2|25752.5|25732.5|25752.5|25732.5|25745.2|25725.2|1
1731416980000|2024-11-12 13:09:40|25757.5|25737.5|25765|25745|25765|25745|25757.5|25737.5|1
1731416990000|2024-11-12 13:09:50|25762.7|25742.7|25762.7|25742.7|25762.7|25742.7|25762.7|25742.7|0
1731417000000|2024-11-12 13:10:00|25759.3|25739.3|25760.2|25740.2|25760.2|25740.2|25747.5|25727.5|20
1731417020000|2024-11-12 13:10:20|25760.4|25740.4|25765.2|25745.2|25765.2|25745.2|25760.4|25740.4|0
1731417030000|2024-11-12 13:10:30|25767.5|25747.5|25767.7|25747.7|25767.7|25747.7|25765.2|25745.2|1
1731417040000|2024-11-12 13:10:40|25767.9|25747.9|25772.7|25752.7|25775.2|25755.2|25767.9|25747.9|4
1731417060000|2024-11-12 13:11:00|25775.2|25755.2|25775.2|25755.2|25775.2|25755.2|25775.2|25755.2|7
1731417070000|2024-11-12 13:11:10|25777.5|25757.5|25777.5|25757.5|25777.5|25757.5|25777.5|25757.5|0
1731417080000|2024-11-12 13:11:20|25775.2|25755.2|25770|25750|25775.2|25755.2|25770|25750|0
1731417090000|2024-11-12 13:11:30|25767.7|25747.7|25762.7|25722.7|25767.7|25747.7|25760.2|25722.7|0
1731417100000|2024-11-12 13:11:40|25760.2|25720.2|25760|25720|25762.3|25722.3|25760|25720|0
1731417110000|2024-11-12 13:11:50|25757.7|25717.7|25757.7|25717.7|25757.7|25717.7|25757.7|25717.7|1
1731417120000|2024-11-12 13:12:00|25750.2|25730.2|25757.9|25737.9|25757.9|25737.9|25750.2|25730.2|0
1731417130000|2024-11-12 13:12:10|25768.1|25728.1|25794.8|25774.8|25794.8|25774.8|25765.2|25728.1|14
1731417140000|2024-11-12 13:12:20|25805|25765|25835.2|25795.2|25835.2|25795.2|25795.2|25765|1
1731417160000|2024-11-12 13:12:40|25830.2|25810.2|25830.2|25810.2|25830.2|25810.2|25830.2|25810.2|3
1731417170000|2024-11-12 13:12:50|25827.7|25807.7|25827.7|25807.7|25830|25810|25827.7|25807.7|0
1731417180000|2024-11-12 13:13:00|25832.7|25812.7|25832.7|25812.7|25832.7|25812.7|25832.7|25812.7|0
1731417190000|2024-11-12 13:13:10|25835.2|25815.2|25835.2|25815.2|25835.2|25815.2|25835.2|25815.2|0
1731417240000|2024-11-12 13:14:00|25835.6|25815.6|25855.2|25815.2|25855.2|25820.2|25835.6|25812.7|0
1731417250000|2024-11-12 13:14:10|25845.6|25825.6|25850.2|25830.2|25850.2|25830.2|25845.6|25825.6|0
1731417260000|2024-11-12 13:14:20|25860.4|25820.4|25847.7|25827.7|25860.4|25834.8|25847.7|25820.4|3
1731417270000|2024-11-12 13:14:30|25846.2|25826.2|25835.4|25815.4|25846.2|25826.2|25832.9|25812.9|4
1731417280000|2024-11-12 13:14:40|25835.2|25815.2|25832.9|25812.9|25835.2|25815.2|25832.9|25812.9|0
1731417300000|2024-11-12 13:15:00|25835.2|25815.2|25850.2|25830.2|25850.2|25830.2|25835.2|25815.2|6
1731417310000|2024-11-12 13:15:10|25850|25830|25847.7|25827.7|25850|25830|25847.7|25827.7|1
1731417320000|2024-11-12 13:15:20|25850.2|25830.2|25850.4|25830.4|25850.4|25830.4|25850.2|25830.2|0
1731417330000|2024-11-12 13:15:30|25852.7|25832.7|25855.2|25835.2|25855.2|25835.2|25852.7|25832.7|0
1731417340000|2024-11-12 13:15:40|25857.7|25837.7|25857.7|25837.7|25857.7|25837.7|25857.7|25837.7|2
1731417350000|2024-11-12 13:15:50|25860.2|25820.2|25860|25820|25860.2|25827.5|25845.2|25817.7|0
1731417360000|2024-11-12 13:16:00|25850.2|25830.2|25870.2|25850.2|25877.3|25850.2|25850|25830|29
1731417380000|2024-11-12 13:16:20|25870.4|25850.4|25870.4|25850.4|25870.4|25850.4|25870.4|25850.4|0
1731417390000|2024-11-12 13:16:30|25870.2|25850.2|25872.7|25852.7|25872.7|25852.7|25867.9|25847.9|0
1731417400000|2024-11-12 13:16:40|25875.2|25855.2|25888.1|25848.1|25888.1|25857.9|25875.2|25848.1|1
1731417410000|2024-11-12 13:16:50|25880.2|25860.2|25880.2|25860.2|25880.2|25860.2|25880.2|25860.2|0
1731417420000|2024-11-12 13:17:00|25880.6|25860.6|25885.2|25865.2|25895.4|25865.2|25880.6|25855.4|1
1731417430000|2024-11-12 13:17:10|25889.8|25869.8|25892.9|25872.9|25892.9|25872.9|25889.8|25869.8|10
1731417440000|2024-11-12 13:17:20|25892.7|25872.7|25892.7|25872.7|25892.7|25872.7|25892.7|25872.7|0
1731417450000|2024-11-12 13:17:30|25895|25875|25894.8|25874.8|25895.2|25875.2|25894.8|25874.8|1
1731417460000|2024-11-12 13:17:40|25885|25865|25882|25862|25890.8|25865|25880.2|25850.8|46
1731417470000|2024-11-12 13:17:50|25874.8|25854.8|25867.9|25847.9|25877.7|25854.8|25867.9|25837.7|0
1731417480000|2024-11-12 13:18:00|25870.2|25850.2|25867.7|25847.7|25870.2|25850.2|25867.7|25847.7|1
1731417490000|2024-11-12 13:18:10|25867.5|25847.5|25865.2|25845.2|25867.5|25847.5|25865.2|25845.2|1
1731417500000|2024-11-12 13:18:20|25865.4|25845.4|25862.7|25842.7|25865.4|25845.4|25862.7|25842.7|1
1731417510000|2024-11-12 13:18:30|25865.2|25845.2|25865.2|25845.2|25865.2|25845.2|25865.2|25845.2|2
1731417520000|2024-11-12 13:18:40|25865.6|25845.6|25870.2|25850.2|25870.2|25850.2|25865.6|25845.6|0
1731417530000|2024-11-12 13:18:50|25872.7|25852.7|25875.2|25855.2|25875.2|25855.2|25872.7|25852.7|0
1731417550000|2024-11-12 13:19:10|25875|25855|25875.2|25855.2|25875.2|25855.2|25875|25855|1
1731417560000|2024-11-12 13:19:20|25890.6|25850.6|25892.7|25872.7|25892.7|25872.7|25887.9|25850.6|12
1731417570000|2024-11-12 13:19:30|25892.9|25872.9|25892.7|25872.7|25892.9|25872.9|25892.7|25872.7|0
1731417580000|2024-11-12 13:19:40|25895.2|25875.2|25895|25875|25895.2|25875.2|25895|25875|1
1731417590000|2024-11-12 13:19:50|25895.2|25875.2|25895.2|25875.2|25895.2|25875.2|25895.2|25875.2|0
1731417600000|2024-11-12 13:20:00|25894.8|25874.8|25885|25865|25894.8|25874.8|25885|25865|2
1731417610000|2024-11-12 13:20:10|25887.5|25847.5|25872.5|25852.5|25887.5|25852.5|25872.5|25847.5|2
1731417620000|2024-11-12 13:20:20|25875|25855|25875|25855|25875|25855|25875|25855|1
1731417630000|2024-11-12 13:20:30|25872.7|25852.7|25867.7|25847.7|25872.7|25852.7|25865.2|25845.2|1
1731417640000|2024-11-12 13:20:40|25865|25845|25862.5|25842.5|25865|25845|25862.5|25842.5|4
1731417660000|2024-11-12 13:21:00|25862.7|25842.7|25877.7|25857.7|25877.7|25857.7|25862.7|25842.7|4
1731417670000|2024-11-12 13:21:10|25877.9|25857.9|25885.2|25865.2|25885.2|25865.2|25877.9|25857.9|0
1731417690000|2024-11-12 13:21:30|25892.7|25872.7|25892.7|25872.7|25892.7|25872.7|25892.7|25872.7|0
1731417700000|2024-11-12 13:21:40|25892.9|25872.9|25895.2|25875.2|25897.7|25877.7|25892.9|25872.9|1
1731417710000|2024-11-12 13:21:50|25892.7|25872.7|25892.7|25872.7|25892.7|25872.7|25892.7|25872.7|1
1731417720000|2024-11-12 13:22:00|25895.2|25875.2|25895.2|25875.2|25895.2|25875.2|25895.2|25875.2|0
1731417740000|2024-11-12 13:22:20|25897.5|25877.5|25897.5|25877.5|25897.5|25877.5|25897.5|25877.5|0
1731417750000|2024-11-12 13:22:30|25900|25880|25917.9|25897.9|25917.9|25897.9|25900|25880|3
1731417760000|2024-11-12 13:22:40|25917.7|25897.7|25917.7|25897.7|25917.7|25897.7|25917.7|25897.7|2
1731417770000|2024-11-12 13:22:50|||||||||1
1731417780000|2024-11-12 13:23:00|25917.9|25897.9|25917.9|25897.9|25917.9|25897.9|25917.9|25897.9|0
1731417790000|2024-11-12 13:23:10|25917.7|25897.7|25942.7|25922.7|25942.7|25922.7|25917.7|25897.7|5
1731417800000|2024-11-12 13:23:20|25945|25925|25940|25920|25945|25925|25940|25920|3
1731417810000|2024-11-12 13:23:30|25937.5|25917.5|25937.3|25917.3|25937.7|25917.7|25937.3|25917.3|38
1731417820000|2024-11-12 13:23:40|25935|25915|25927.3|25907.3|25935|25915|25927.3|25907.3|2
1731417830000|2024-11-12 13:23:50|25915.2|25895.2|25915|25895|25915.2|25895.2|25915|25895|1
1731417840000|2024-11-12 13:24:00|25915.2|25895.2|25922.5|25902.5|25922.5|25902.5|25915.2|25895.2|1
1731417850000|2024-11-12 13:24:10|25922.7|25902.7|25922.7|25902.7|25922.7|25902.7|25922.7|25902.7|6
1731417860000|2024-11-12 13:24:20|25925|25905|25937.7|25897.7|25937.7|25905|25925|25897.7|1
1731417870000|2024-11-12 13:24:30|25927.5|25907.5|25932.7|25912.7|25932.7|25912.7|25927.5|25907.5|3
1731417890000|2024-11-12 13:24:50|||||||||1
1731417900000|2024-11-12 13:25:00|||||||||1
1731417910000|2024-11-12 13:25:10|25935.4|25915.4|25935.4|25915.4|25935.4|25915.4|25935.4|25915.4|1
1731417930000|2024-11-12 13:25:30|25937.7|25917.7|25937.7|25917.7|25937.7|25917.7|25937.7|25917.7|0
1731417940000|2024-11-12 13:25:40|25935.4|25915.4|25935.4|25915.4|25935.4|25915.4|25935.4|25915.4|0
1731417960000|2024-11-12 13:26:00|25937.7|25917.7|25937.7|25917.7|25940|25920|25937.5|25917.5|1
1731417970000|2024-11-12 13:26:10|25940|25920|25940|25920|25940|25920|25940|25920|0
1731417990000|2024-11-12 13:26:30|25939.8|25919.8|25942.5|25922.5|25942.5|25922.5|25937.7|25917.7|2
1731418000000|2024-11-12 13:26:40|25940|25920|25942.5|25922.5|25942.5|25922.5|25940|25920|4
1731418010000|2024-11-12 13:26:50|25937.5|25917.5|25937.5|25917.5|25937.5|25917.5|25937.5|25917.5|1
1731418020000|2024-11-12 13:27:00|25937.3|25917.3|25947.5|25927.5|25949.8|25929.8|25937.3|25917.3|35
1731418030000|2024-11-12 13:27:10|25947.7|25927.7|25947.5|25927.5|25950|25930|25947.5|25927.5|16
1731418040000|2024-11-12 13:27:20|25947.7|25927.7|25950|25930|25950|25930|25947.5|25927.5|9
1731418050000|2024-11-12 13:27:30|25944.5|25924.5|25919.5|25899.5|25944.5|25924.5|25919.5|25899.5|23
1731418060000|2024-11-12 13:27:40|25919.8|25899.8|25917|25897|25922|25902|25917|25897|3
1731418070000|2024-11-12 13:27:50|25917.3|25897.3|25917.3|25877.3|25917.3|25897.3|25909.8|25877.3|3
1731418080000|2024-11-12 13:28:00|25919.5|25879.5|25899.5|25879.5|25919.5|25887|25897.3|25877.3|3
1731418090000|2024-11-12 13:28:10|25897.3|25877.3|25897.3|25877.3|25897.3|25877.3|25897.3|25877.3|0
1731418100000|2024-11-12 13:28:20|25899.5|25879.5|25917.5|25897.5|25925.4|25897.5|25899.5|25879.5|4
1731418110000|2024-11-12 13:28:30|||||||||1
1731418130000|2024-11-12 13:28:50|25917.7|25897.7|25924.8|25904.8|25924.8|25904.8|25917.7|25897.7|3
1731418140000|2024-11-12 13:29:00|25927.3|25907.3|25917.3|25897.3|25927.3|25907.3|25917.3|25897.3|2
1731418150000|2024-11-12 13:29:10|25912.7|25892.7|25904.8|25884.8|25922.3|25892.7|25904.8|25882|2
1731418160000|2024-11-12 13:29:20|25914.5|25874.5|25900|25880|25914.5|25884.8|25900|25874.5|0
1731418190000|2024-11-12 13:29:50|25904.5|25884.5|25904.8|25884.8|25917.3|25884.8|25904.5|25875|1
1731418200000|2024-11-12 13:30:00|25905.2|25885.2|25927.3|25907.3|25935|25915|25905.2|25885.2|20
1731418210000|2024-11-12 13:30:10|25924.8|25904.8|25922|25902|25924.8|25904.8|25922|25902|1
1731418220000|2024-11-12 13:30:20|25915.2|25895.2|25904.8|25884.8|25924.5|25895.2|25899.8|25879.8|7
1731418230000|2024-11-12 13:30:30|25907|25887|25907.3|25887.3|25907.3|25887.3|25907|25887|0
1731418240000|2024-11-12 13:30:40|25905|25885|25905|25885|25905|25885|25905|25885|3
1731418250000|2024-11-12 13:30:50|25904.8|25884.8|25909.5|25889.5|25909.5|25889.5|25904.8|25884.8|11
1731418260000|2024-11-12 13:31:00|25909.8|25889.8|25912.3|25892.3|25912.3|25892.3|25909.8|25889.8|3
1731418270000|2024-11-12 13:31:10|25912|25892|25905|25885|25912|25892|25904.8|25884.8|23
1731418280000|2024-11-12 13:31:20|25904.8|25884.8|25902.3|25882.3|25905|25885|25902.3|25882.3|7
1731418290000|2024-11-12 13:31:30|25904.5|25884.5|25904.5|25884.5|25904.5|25884.5|25904.5|25884.5|14
1731418300000|2024-11-12 13:31:40|25906.8|25886.8|25907|25887|25907|25887|25904.5|25884.5|22
1731418310000|2024-11-12 13:31:50|||||||||6
1731418320000|2024-11-12 13:32:00|25904.5|25884.5|25902.3|25882.3|25904.5|25884.5|25894.5|25874.5|9
1731418330000|2024-11-12 13:32:10|25902|25882|25899.8|25879.8|25904.3|25884.3|25899.8|25879.8|0
1731418340000|2024-11-12 13:32:20|25900|25880|25899.5|25879.5|25904.5|25884.5|25899.5|25879.5|1
1731418350000|2024-11-12 13:32:30|25899.3|25879.3|25894.8|25874.8|25899.3|25879.3|25894.8|25874.8|3
1731418360000|2024-11-12 13:32:40|25892.5|25872.5|25879.8|25859.8|25892.5|25872.5|25879.8|25859.8|5
1731418370000|2024-11-12 13:32:50|25879.5|25859.5|25879.5|25859.5|25879.5|25859.5|25879.5|25859.5|4
1731418380000|2024-11-12 13:33:00|25877.3|25857.3|25869.8|25849.8|25877.3|25857.3|25869.8|25849.8|4
1731418390000|2024-11-12 13:33:10|25865.2|25845.2|25862.3|25842.3|25865.2|25845.2|25859.8|25839.8|1
1731418400000|2024-11-12 13:33:20|25862|25842|25854.8|25834.8|25862.3|25842.3|25854.8|25834.8|16
1731418410000|2024-11-12 13:33:30|25857|25837|25854.3|25834.3|25866.8|25837|25854.3|25824.5|9
1731418420000|2024-11-12 13:33:40|25852|25832|25849.1|25829.1|25852|25832|25849.1|25829.1|0
1731418430000|2024-11-12 13:33:50|25846.8|25826.8|25849.3|25829.3|25849.3|25829.3|25846.8|25826.8|4
1731418440000|2024-11-12 13:34:00|25849.1|25829.1|25854.1|25834.1|25854.1|25834.1|25849.1|25829.1|29
1731418450000|2024-11-12 13:34:10|25853.9|25833.9|25853.9|25833.9|25853.9|25833.9|25853.9|25833.9|0
1731418460000|2024-11-12 13:34:20|25856.4|25836.4|25856.4|25836.4|25856.4|25836.4|25856.4|25836.4|3
1731418470000|2024-11-12 13:34:30|25846.8|25826.8|25841|25821|25846.8|25826.8|25841|25821|56
1731418480000|2024-11-12 13:34:40|||||||||2
1731418490000|2024-11-12 13:34:50|||||||||4
1731418500000|2024-11-12 13:35:00|25841.2|25821.2|25877|25857|25877|25857|25841.2|25821.2|104
1731418510000|2024-11-12 13:35:10|25879.5|25859.5|25882.3|25862.3|25882.3|25862.3|25879.5|25859.5|1
1731418520000|2024-11-12 13:35:20|25884.5|25864.5|25907.3|25887.3|25915|25887.5|25884.5|25864.5|67
1731418530000|2024-11-12 13:35:30|25905|25885|25905|25885|25905|25885|25905|25885|11
1731418540000|2024-11-12 13:35:40|25904.5|25884.5|25888.9|25868.9|25904.5|25884.5|25886.8|25866.8|70
1731418550000|2024-11-12 13:35:50|25882|25862|25882|25862|25882|25862|25882|25862|2
1731418560000|2024-11-12 13:36:00|25889.5|25869.5|25899.5|25879.5|25902|25882|25889.5|25869.5|100
1731418570000|2024-11-12 13:36:10|25899.3|25879.3|25899.8|25879.8|25899.8|25879.8|25897|25877|1
1731418580000|2024-11-12 13:36:20|25899.5|25879.5|25899.5|25879.5|25899.5|25879.5|25899.5|25879.5|0
1731418590000|2024-11-12 13:36:30|25902|25882|25902|25882|25902|25882|25899.5|25879.5|0
1731418600000|2024-11-12 13:36:40|25901.8|25881.8|25899.5|25879.5|25901.8|25881.8|25899.5|25879.5|6
1731418610000|2024-11-12 13:36:50|25897.3|25877.3|25884.3|25864.3|25897.3|25877.3|25884.3|25864.3|2
1731418620000|2024-11-12 13:37:00|25882|25862|25887.3|25847.3|25889.5|25862|25879.8|25847.3|3
1731418650000|2024-11-12 13:37:30|25887.2|25847.2|25887.2|25847.2|25887.2|25847.2|25887.2|25847.2|6
1731418660000|2024-11-12 13:37:40|25876.8|25856.8|25872.2|25852.2|25876.8|25856.8|25870.2|25850.2|38
1731418670000|2024-11-12 13:37:50|25872|25852|25869.7|25849.7|25872.2|25852.2|25869.7|25849.7|3
1731418680000|2024-11-12 13:38:00|25867.2|25847.2|25864.7|25844.7|25867.2|25847.2|25864.7|25844.7|0
1731418690000|2024-11-12 13:38:10|25859.7|25839.7|25859.7|25839.7|25859.7|25839.7|25859.7|25839.7|3
1731418700000|2024-11-12 13:38:20|25872.2|25832.2|25872.2|25832.2|25872.5|25832.5|25872.2|25832.2|5
1731418710000|2024-11-12 13:38:30|25874.5|25834.5|25862|25842|25874.5|25844.7|25862|25834.5|3
1731418720000|2024-11-12 13:38:40|25857.2|25837.2|25859.3|25839.3|25859.3|25839.3|25857.2|25837.2|3
1731418730000|2024-11-12 13:38:50|25856.8|25836.8|25854.5|25834.5|25856.8|25836.8|25854.3|25834.3|1
1731418740000|2024-11-12 13:39:00|25856.8|25836.8|25864.5|25844.5|25864.5|25844.5|25856.8|25836.8|2
1731418760000|2024-11-12 13:39:20|25862.2|25842.2|25867|25847|25869.5|25849.5|25862|25842|1
1731418770000|2024-11-12 13:39:30|25864.5|25844.5|25864.7|25844.7|25864.7|25844.7|25864.5|25844.5|11
1731418780000|2024-11-12 13:39:40|25867|25847|25867|25847|25867|25847|25867|25847|1
1731418790000|2024-11-12 13:39:50|||||||||1
1731418800000|2024-11-12 13:40:00|25867.2|25847.2|25867.2|25847.2|25867.2|25847.2|25864.7|25844.7|2
1731418810000|2024-11-12 13:40:10|25869.5|25849.5|25871.6|25851.6|25871.6|25851.6|25869.5|25849.5|18
1731418820000|2024-11-12 13:40:20|25887.7|25867.7|25887.7|25867.7|25887.7|25867.7|25887.7|25867.7|0
1731418840000|2024-11-12 13:40:40|25892|25872|25887|25867|25892|25872|25887|25867|20
1731418850000|2024-11-12 13:40:50|||||||||1
1731418860000|2024-11-12 13:41:00|25886.6|25866.6|25906.6|25866.6|25906.6|25866.6|25884.3|25857.2|35
1731418870000|2024-11-12 13:41:10|||||||||4
1731418880000|2024-11-12 13:41:20|25901.8|25881.8|25901.8|25881.8|25901.8|25881.8|25901.8|25881.8|9
1731418890000|2024-11-12 13:41:30|25902|25882|25902|25882|25902|25882|25902|25882|0
1731418900000|2024-11-12 13:41:40|25904.5|25884.5|25909.3|25889.3|25909.3|25889.3|25904.5|25884.5|0
1731418910000|2024-11-12 13:41:50|25919.1|25879.1|25909.3|25889.3|25919.1|25889.3|25907|25879.1|7
1731418920000|2024-11-12 13:42:00|25906.8|25886.8|25904.1|25884.1|25906.8|25886.8|25904.1|25884.1|3
1731418940000|2024-11-12 13:42:20|25904.3|25884.3|25904.3|25884.3|25904.3|25884.3|25904.1|25884.1|1
1731418950000|2024-11-12 13:42:30|||||||||2
1731418960000|2024-11-12 13:42:40|25904.5|25884.5|25907|25887|25907|25887|25904.3|25884.3|9
1731418970000|2024-11-12 13:42:50|25907.2|25887.2|25912.2|25892.2|25912.2|25892.2|25907.2|25887.2|4
1731418980000|2024-11-12 13:43:00|25912.7|25892.7|25919.7|25899.7|25919.7|25899.7|25912.7|25892.7|0
1731418990000|2024-11-12 13:43:10|25920|25900|25922.2|25902.2|25922.2|25902.2|25920|25900|1
1731419000000|2024-11-12 13:43:20|25924.7|25904.7|25924.7|25904.7|25924.7|25904.7|25924.7|25904.7|1
1731419010000|2024-11-12 13:43:30|||||||||5
1731419020000|2024-11-12 13:43:40|25922.2|25902.2|25919.7|25899.7|25922.2|25902.2|25919.7|25899.7|0
1731419030000|2024-11-12 13:43:50|25920|25900|25920|25900|25920|25900|25920|25900|3
1731419040000|2024-11-12 13:44:00|25925|25905|25925|25905|25925|25905|25925|25905|39
1731419050000|2024-11-12 13:44:10|25925.6|25905.6|25940.2|25920.2|25942.5|25922.5|25925.6|25905.6|16
1731419060000|2024-11-12 13:44:20|25942.5|25922.5|25947|25927|25947.2|25927.2|25942.5|25922.5|28
1731419080000|2024-11-12 13:44:40|25912.5|25892.5|25909.7|25889.7|25912.5|25892.5|25907.5|25887.5|20
1731419090000|2024-11-12 13:44:50|25910|25890|25910.2|25890.2|25910.2|25890.2|25910|25890|4
1731419100000|2024-11-12 13:45:00|25910.4|25890.4|25917.5|25897.5|25919.7|25899.7|25910.4|25890.4|3
1731419110000|2024-11-12 13:45:10|25919.7|25899.7|25925|25905|25925|25905|25919.7|25899.7|5
1731419120000|2024-11-12 13:45:20|25930|25910|25930|25910|25930|25910|25930|25910|5
1731419140000|2024-11-12 13:45:40|25930.4|25910.4|25935|25915|25939.5|25919.5|25930.4|25910.4|0
1731419150000|2024-11-12 13:45:50|25934.7|25914.7|25934.7|25914.7|25934.7|25914.7|25934.7|25914.7|2
1731419160000|2024-11-12 13:46:00|25942|25922|25934.5|25914.5|25942|25922|25932.2|25912.2|11
1731419170000|2024-11-12 13:46:10|25934.7|25914.7|25932.2|25912.2|25934.7|25914.7|25932.2|25912.2|2
1731419180000|2024-11-12 13:46:20|25929.7|25909.7|25929.7|25909.7|25929.7|25909.7|25929.5|25909.5|0
1731419190000|2024-11-12 13:46:30|25929.5|25909.5|25927.5|25907.5|25929.5|25909.5|25925|25905|4
1731419200000|2024-11-12 13:46:40|25932|25912|25932|25912|25932|25912|25932|25912|7
1731419210000|2024-11-12 13:46:50|25932.2|25912.2|25929.1|25909.1|25932.2|25912.2|25929.1|25909.1|8
1731419220000|2024-11-12 13:47:00|25926.8|25906.8|25919.5|25899.5|25926.8|25906.8|25919.5|25899.5|2
1731419240000|2024-11-12 13:47:20|25917.2|25897.2|25914.3|25894.3|25917.2|25897.2|25914.3|25894.3|5
1731419250000|2024-11-12 13:47:30|25909.7|25889.7|25904.7|25884.7|25909.7|25889.7|25904.7|25884.7|2
1731419260000|2024-11-12 13:47:40|25902.2|25882.2|25902.2|25882.2|25902.2|25882.2|25902.2|25882.2|0
1731419270000|2024-11-12 13:47:50|||||||||4
1731419280000|2024-11-12 13:48:00|25904.5|25884.5|25902|25882|25904.5|25884.5|25902|25882|1
1731419290000|2024-11-12 13:48:10|25899.7|25879.7|25899.7|25879.7|25899.7|25879.7|25899.7|25879.7|0
1731419300000|2024-11-12 13:48:20|25900|25880|25897.2|25877.2|25902.2|25882.2|25897.2|25877.2|6
1731419330000|2024-11-12 13:48:50|25897|25877|25894.7|25874.7|25897|25877|25894.7|25874.7|2
1731419340000|2024-11-12 13:49:00|25894.3|25874.3|25897|25877|25897.2|25877|25887.5|25857.2|15
1731419350000|2024-11-12 13:49:10|25896.8|25876.8|25887|25867|25896.8|25876.8|25887|25867|0
1731419360000|2024-11-12 13:49:20|25884.5|25864.5|25882.2|25862.2|25884.5|25864.5|25882.2|25862.2|1
1731419370000|2024-11-12 13:49:30|25882|25862|25882|25862|25882|25862|25882|25862|0
1731419380000|2024-11-12 13:49:40|||||||||5
1731419390000|2024-11-12 13:49:50|25877|25857|25877|25857|25877|25857|25877|25857|1
1731419400000|2024-11-12 13:50:00|25877.2|25857.2|25897.2|25877.2|25904.1|25877.2|25877.2|25857.2|4
1731419410000|2024-11-12 13:50:10|25897.7|25877.7|25897.7|25877.7|25897.7|25877.7|25897.7|25877.7|0
1731419420000|2024-11-12 13:50:20|25902.7|25882.7|25902.7|25882.7|25902.7|25882.7|25902.7|25882.7|1
1731419430000|2024-11-12 13:50:30|25907.2|25887.2|25904.5|25884.5|25909.5|25889.5|25904.5|25884.5|2
1731419440000|2024-11-12 13:50:40|||||||||4
1731419460000|2024-11-12 13:51:00|25902.2|25882.2|25899.5|25879.5|25902.2|25882.2|25899.5|25879.5|1
1731419470000|2024-11-12 13:51:10|25894.7|25874.7|25894.7|25874.7|25894.7|25874.7|25894.7|25874.7|0
1731419490000|2024-11-12 13:51:30|25894.5|25874.5|25894.5|25874.5|25894.5|25874.5|25894.5|25874.5|3
1731419500000|2024-11-12 13:51:40|25892.2|25872.2|25882.2|25862.2|25892.2|25872.2|25882.2|25862.2|2
1731419510000|2024-11-12 13:51:50|25881.4|25861.4|25867.2|25847.2|25881.4|25861.4|25867.2|25847.2|4
1731419530000|2024-11-12 13:52:10|25869.5|25849.5|25867|25847|25882.2|25854.7|25867|25842.2|3
1731419540000|2024-11-12 13:52:20|25866.8|25846.8|25864.7|25844.7|25866.8|25846.8|25864.5|25844.5|0
1731419550000|2024-11-12 13:52:30|25875|25835|25877.2|25837.2|25877.2|25837.2|25875|25835|4
1731419560000|2024-11-12 13:52:40|25877.5|25837.5|25877.5|25857.5|25880|25857.5|25872.5|25837.5|0
1731419570000|2024-11-12 13:52:50|25890|25850|25884.7|25864.7|25892.2|25864.7|25884.7|25850|5
1731419580000|2024-11-12 13:53:00|25887|25867|25889.7|25869.7|25889.7|25869.7|25887|25867|7
1731419610000|2024-11-12 13:53:30|25892.2|25872.2|25892.2|25872.2|25892.2|25872.2|25892.2|25872.2|1
1731419620000|2024-11-12 13:53:40|25895.2|25875.2|25890.4|25870.4|25895.2|25875.2|25890.4|25870.4|33
1731419630000|2024-11-12 13:53:50|25887.7|25867.7|25871.8|25851.8|25887.7|25867.7|25871.8|25851.8|0
1731419640000|2024-11-12 13:54:00|25867.2|25847.2|25869.7|25849.7|25869.7|25849.7|25867.2|25847.2|1
1731419650000|2024-11-12 13:54:10|25870.2|25850.2|25875|25855|25875|25855|25870.2|25850.2|0
1731419660000|2024-11-12 13:54:20|25880|25860|25882.5|25862.5|25882.5|25862.5|25880|25860|0
1731419670000|2024-11-12 13:54:30|25882.7|25862.7|25885|25865|25885|25865|25882.7|25862.7|0
1731419680000|2024-11-12 13:54:40|25885.2|25865.2|25887.5|25867.5|25887.5|25867.5|25885.2|25865.2|4
1731419700000|2024-11-12 13:55:00|25890.2|25870.2|25899.7|25879.7|25899.7|25879.7|25890.2|25870.2|0
1731419710000|2024-11-12 13:55:10|25900|25880|25917.5|25897.5|25917.5|25897.5|25900|25880|1
1731419720000|2024-11-12 13:55:20|25917.7|25897.7|25920.2|25900.2|25920.4|25900.4|25917.7|25897.7|3
1731419770000|2024-11-12 13:56:10|25922.4|25902.4|25920.2|25900.2|25922.4|25902.4|25920.2|25900.2|0
1731419780000|2024-11-12 13:56:20|25919.7|25899.7|25917.7|25897.7|25919.7|25899.7|25917.7|25897.7|0
1731419800000|2024-11-12 13:56:40|||||||||2
1731419810000|2024-11-12 13:56:50|25917.9|25897.9|25920.2|25900.2|25920.2|25900.2|25917.9|25897.9|0
1731419820000|2024-11-12 13:57:00|||||||||6
1731419830000|2024-11-12 13:57:10|25920.4|25900.4|25917.7|25897.7|25922.7|25902.7|25917.7|25897.7|0
1731419860000|2024-11-12 13:57:40|25917.4|25897.4|25915.4|25895.4|25917.7|25897.7|25915.4|25895.4|4
1731419870000|2024-11-12 13:57:50|25917.9|25897.9|25920.2|25900.2|25920.2|25900.2|25917.9|25897.9|0
1731419880000|2024-11-12 13:58:00|25919.7|25899.7|25919.7|25899.7|25919.7|25899.7|25919.7|25899.7|2
1731419890000|2024-11-12 13:58:10|25917.4|25897.4|25917.4|25897.4|25917.4|25897.4|25917.4|25897.4|0
1731419900000|2024-11-12 13:58:20|25917.7|25897.7|25917.7|25897.7|25917.7|25897.7|25917.7|25897.7|1
1731419910000|2024-11-12 13:58:30|25917.4|25897.4|25917.4|25897.4|25917.4|25897.4|25917.4|25897.4|2
1731419920000|2024-11-12 13:58:40|25922.4|25902.4|25922.7|25902.7|25922.7|25902.7|25922.4|25902.4|3
1731419930000|2024-11-12 13:58:50|||||||||2
1731419940000|2024-11-12 13:59:00|||||||||4
1731419950000|2024-11-12 13:59:10|||||||||14
1731419960000|2024-11-12 13:59:20|25922.4|25902.4|25917.9|25897.9|25922.7|25902.7|25917.9|25897.9|2
1731419970000|2024-11-12 13:59:30|25920.4|25900.4|25920.4|25900.4|25920.4|25900.4|25920.4|25900.4|5
1731419980000|2024-11-12 13:59:40|25917.9|25897.9|25880.4|25860.4|25917.9|25897.9|25880.4|25860.4|11
1731419990000|2024-11-12 13:59:50|25880.2|25860.2|25875.6|25855.6|25880.2|25860.2|25875.6|25855.6|2
1731420000000|2024-11-12 14:00:00|25875.8|25855.8|25888.7|25868.7|25888.7|25868.7|25875.8|25855.8|1
1731420010000|2024-11-12 14:00:10|25893.3|25873.3|25895.8|25875.8|25895.8|25875.8|25893.3|25873.3|1
1731420020000|2024-11-12 14:00:20|25896|25876|25903.1|25883.1|25903.1|25883.1|25896|25876|4
1731420030000|2024-11-12 14:00:30|25903.3|25883.3|25905.6|25885.6|25905.6|25885.6|25903.1|25883.1|7
1731420040000|2024-11-12 14:00:40|25907.9|25887.9|25910.2|25890.2|25910.2|25890.2|25907.9|25887.9|2
1731420050000|2024-11-12 14:00:50|25912.4|25892.4|25912.7|25892.7|25912.7|25892.7|25912.4|25892.4|5
1731420060000|2024-11-12 14:01:00|25912.4|25892.4|25912.4|25892.4|25912.4|25892.4|25912.4|25892.4|7
1731420070000|2024-11-12 14:01:10|25912.7|25892.7|25912.4|25892.4|25912.7|25892.7|25912.4|25892.4|2
1731420100000|2024-11-12 14:01:40|25912.7|25892.7|25914.7|25894.7|25914.9|25894.9|25912.4|25892.4|1
1731420110000|2024-11-12 14:01:50|25910.2|25890.2|25914.9|25894.9|25914.9|25894.9|25910.2|25890.2|1
1731420120000|2024-11-12 14:02:00|25914.7|25894.7|25909.9|25889.9|25914.7|25894.7|25909.9|25889.9|5
1731420130000|2024-11-12 14:02:10|25910.2|25890.2|25910.2|25890.2|25910.2|25890.2|25910.2|25890.2|0
1731420140000|2024-11-12 14:02:20|25909.9|25889.9|25909.9|25889.9|25909.9|25889.9|25909.9|25889.9|0
1731420150000|2024-11-12 14:02:30|25910.2|25890.2|25914.9|25894.9|25914.9|25894.9|25910.2|25890.2|1
1731420160000|2024-11-12 14:02:40|25915.4|25895.4|25917.7|25897.7|25917.7|25897.7|25915.4|25895.4|5
1731420170000|2024-11-12 14:02:50|25920.2|25900.2|25922.4|25902.4|25922.7|25902.7|25920.2|25900.2|6
1731420180000|2024-11-12 14:03:00|25922.7|25902.7|25922.4|25902.4|25924.9|25904.9|25922.2|25902.2|2
1731420190000|2024-11-12 14:03:10|||||||||2
1731420200000|2024-11-12 14:03:20|25922.2|25902.2|25919.9|25899.9|25922.2|25902.2|25919.9|25899.9|0
1731420210000|2024-11-12 14:03:30|25917.4|25897.4|25899.9|25879.9|25917.4|25897.4|25899.9|25879.9|2
1731420220000|2024-11-12 14:03:40|||||||||3
1731420230000|2024-11-12 14:03:50|25895.4|25875.4|25895.4|25875.4|25895.4|25875.4|25895.4|25875.4|0
1731420240000|2024-11-12 14:04:00|25895.2|25875.2|25895.4|25875.4|25895.4|25875.4|25895.2|25875.2|0
1731420250000|2024-11-12 14:04:10|25897.7|25877.7|25907.2|25887.2|25907.2|25887.2|25897.7|25877.7|0
1731420260000|2024-11-12 14:04:20|25902|25882|25894.7|25874.7|25902|25882|25894.7|25874.7|46
1731420270000|2024-11-12 14:04:30|25894.5|25874.5|25887|25867|25894.5|25874.5|25887|25867|8
1731420280000|2024-11-12 14:04:40|25887.2|25867.2|25887.2|25867.2|25887.2|25867.2|25887.2|25867.2|0
1731420290000|2024-11-12 14:04:50|25887.4|25867.4|25889.9|25869.9|25889.9|25869.9|25887.4|25867.4|0
1731420300000|2024-11-12 14:05:00|25890.6|25870.6|25897.4|25877.4|25897.4|25877.4|25890.6|25870.6|0
1731420310000|2024-11-12 14:05:10|25900.2|25880.2|25907|25887|25907|25887|25900.2|25880.2|1
1731420320000|2024-11-12 14:05:20|25909.3|25889.3|25917|25897|25917|25897|25909.3|25889.3|1
1731420330000|2024-11-12 14:05:30|25914.5|25894.5|25917|25897|25917|25897|25914.5|25894.5|2
1731420350000|2024-11-12 14:05:50|25914.5|25894.5|25909.7|25889.7|25914.5|25894.5|25909.7|25889.7|2
1731420360000|2024-11-12 14:06:00|25914.3|25894.3|25914.5|25894.5|25914.7|25894.7|25914.3|25894.3|0
1731420370000|2024-11-12 14:06:10|25914.7|25894.7|25914.5|25894.5|25914.7|25894.7|25914.5|25894.5|12
1731420380000|2024-11-12 14:06:20|25914.7|25894.7|25921.8|25901.8|25922|25902|25914.7|25894.7|1
1731420390000|2024-11-12 14:06:30|25926.8|25906.8|25924.5|25904.5|25927|25907|25924.5|25904.5|32
1731420400000|2024-11-12 14:06:40|||||||||2
1731420420000|2024-11-12 14:07:00|25922|25902|25914.7|25894.7|25922|25902|25914.7|25894.7|0
1731420430000|2024-11-12 14:07:10|25912.2|25892.2|25912.4|25892.4|25912.4|25892.4|25912.2|25892.2|0
1731420440000|2024-11-12 14:07:20|25912|25892|25912|25892|25912|25892|25912|25892|0
1731420450000|2024-11-12 14:07:30|25912.2|25892.2|25912|25892|25912.2|25892.2|25909.7|25889.7|2
1731420460000|2024-11-12 14:07:40|25909.7|25889.7|25909.7|25889.7|25909.7|25889.7|25909.7|25889.7|4
1731420470000|2024-11-12 14:07:50|25914.5|25894.5|25914.5|25894.5|25914.5|25894.5|25914.5|25894.5|0
1731420490000|2024-11-12 14:08:10|25907.7|25887.7|25902.2|25882.2|25907.7|25887.7|25902.2|25882.2|3
1731420500000|2024-11-12 14:08:20|25897.4|25877.4|25902.2|25882.2|25902.2|25882.2|25897.4|25877.4|1
1731420510000|2024-11-12 14:08:30|25902|25882|25902|25882|25902.2|25882.2|25899.7|25879.7|0
1731420520000|2024-11-12 14:08:40|25899.7|25879.7|25899.7|25879.7|25899.7|25879.7|25899.7|25879.7|0
1731420530000|2024-11-12 14:08:50|25897.2|25877.2|25897.2|25877.2|25897.2|25877.2|25897.2|25877.2|3
1731420540000|2024-11-12 14:09:00|25899.5|25879.5|25899.7|25879.7|25899.7|25879.7|25899.5|25879.5|0
1731420580000|2024-11-12 14:09:40|25897.4|25877.4|25902.2|25882.2|25902.2|25882.2|25897.4|25877.4|1
1731420590000|2024-11-12 14:09:50|25907.4|25887.4|25914.5|25894.5|25914.5|25894.5|25907.4|25887.4|1
1731420600000|2024-11-12 14:10:00|25914.7|25894.7|25922|25902|25922|25902|25914.7|25894.7|4
1731420640000|2024-11-12 14:10:40|25922.4|25902.4|25932|25912|25932|25912|25922.4|25902.4|7
1731420650000|2024-11-12 14:10:50|25932.2|25912.2|25932|25912|25932.2|25912.2|25932|25912|2
1731420660000|2024-11-12 14:11:00|25932.2|25912.2|25932.2|25912.2|25932.2|25912.2|25932.2|25912.2|3
1731420670000|2024-11-12 14:11:10|25934.5|25914.5|25937|25917|25937|25917|25934.5|25914.5|10
1731420680000|2024-11-12 14:11:20|25932.2|25912.2|25932|25912|25934.3|25914.3|25932|25912|5
1731420700000|2024-11-12 14:11:40|25932.2|25912.2|25932.2|25912.2|25932.2|25912.2|25932.2|25912.2|0
1731420710000|2024-11-12 14:11:50|25932|25912|25932|25912|25932|25912|25932|25912|66
1731420720000|2024-11-12 14:12:00|25932.2|25912.2|25934.5|25914.5|25934.5|25914.5|25932.2|25912.2|20
1731420730000|2024-11-12 14:12:10|25932|25912|25932|25912|25932|25912|25932|25912|2
1731420740000|2024-11-12 14:12:20|25929.7|25909.7|25924.7|25904.7|25929.7|25909.7|25924.7|25904.7|3
1731420760000|2024-11-12 14:12:40|25924.9|25904.9|25932|25912|25932|25912|25924.9|25904.9|5
1731420770000|2024-11-12 14:12:50|||||||||8
1731420780000|2024-11-12 14:13:00|25936.8|25916.8|25936.8|25916.8|25936.8|25916.8|25936.8|25916.8|2
1731420790000|2024-11-12 14:13:10|25937|25917|25937|25917|25937|25917|25937|25917|10
1731420810000|2024-11-12 14:13:30|25934.7|25914.7|25934.7|25914.7|25934.7|25914.7|25934.5|25914.5|14
1731420820000|2024-11-12 14:13:40|25934.5|25914.5|25912.2|25892.2|25934.5|25914.5|25909.7|25889.7|6
1731420830000|2024-11-12 14:13:50|25912.4|25892.4|25912.4|25892.4|25912.4|25892.4|25912.4|25892.4|0
1731420840000|2024-11-12 14:14:00|25912.6|25892.6|25924.5|25904.5|25924.5|25904.5|25912.6|25892.6|0
1731420850000|2024-11-12 14:14:10|25927|25907|25927|25907|25927|25907|25927|25907|0
1731420860000|2024-11-12 14:14:20|25929.5|25909.5|25932|25912|25932|25912|25929.5|25909.5|1
1731420880000|2024-11-12 14:14:40|||||||||4
1731420900000|2024-11-12 14:15:00|25929.5|25909.5|25934.3|25914.3|25934.3|25914.3|25929.5|25909.5|1
1731420930000|2024-11-12 14:15:30|25932|25912|25937|25917|25937|25917|25932|25912|2
1731420950000|2024-11-12 14:15:50|25939.5|25919.5|25937|25917|25939.5|25919.5|25937|25917|13
1731420960000|2024-11-12 14:16:00|25939.5|25919.5|25977|25957|25977|25957|25939.5|25919.5|35
1731420970000|2024-11-12 14:16:10|25972.2|25952.2|25972|25952|25974.5|25954.5|25972|25952|3
1731420980000|2024-11-12 14:16:20|25972.2|25952.2|25977|25957|25977|25957|25972.2|25952.2|1
1731420990000|2024-11-12 14:16:30|25974.7|25954.7|25974.7|25954.7|25974.7|25954.7|25974.7|25954.7|0
1731421000000|2024-11-12 14:16:40|25972.2|25952.2|25972.2|25952.2|25972.2|25952.2|25972.2|25952.2|0
1731421020000|2024-11-12 14:17:00|25972.4|25952.4|25957|25937|25976.6|25956.6|25957|25937|6
1731421030000|2024-11-12 14:17:10|25959.5|25939.5|25964.5|25944.5|25964.5|25944.5|25959.5|25939.5|71
1731421040000|2024-11-12 14:17:20|25959.7|25939.7|25962|25942|25962|25942|25959.5|25939.5|5
1731421050000|2024-11-12 14:17:30|25964.5|25944.5|25964.5|25944.5|25964.5|25944.5|25964.5|25944.5|5
1731421070000|2024-11-12 14:17:50|25962|25942|25971.8|25951.8|25971.8|25951.8|25962|25942|2
1731421080000|2024-11-12 14:18:00|25972|25952|25969.5|25949.5|25972|25952|25969.5|25949.5|0
1731421090000|2024-11-12 14:18:10|25980.4|25960.4|25987.6|25967.6|25987.6|25967.6|25980.4|25960.4|98
1731421100000|2024-11-12 14:18:20|25989.9|25969.9|25987.4|25967.4|25989.9|25969.9|25987.4|25967.4|0
1731421110000|2024-11-12 14:18:30|25987.6|25967.6|25987.6|25967.6|25987.6|25967.6|25987.6|25967.6|3
1731421120000|2024-11-12 14:18:40|25990.1|25970.1|25999.5|25979.5|25999.9|25979.9|25990.1|25970.1|6
1731421130000|2024-11-12 14:18:50|25999.7|25979.7|25999.7|25979.7|25999.7|25979.7|25999.7|25979.7|0
1731421140000|2024-11-12 14:19:00|25997.4|25977.4|25992.6|25972.6|25997.4|25977.4|25992.6|25972.6|0
1731421160000|2024-11-12 14:19:20|25992.4|25972.4|25989.9|25969.9|25992.4|25972.4|25989.9|25969.9|0
1731421170000|2024-11-12 14:19:30|25989.5|25969.5|25987.2|25967.2|25989.5|25969.5|25987.2|25967.2|0
1731421190000|2024-11-12 14:19:50|25987.6|25967.6|25987.6|25967.6|25987.6|25967.6|25987.6|25967.6|0
1731421200000|2024-11-12 14:20:00|25987.9|25967.9|25996|25976|25996|25976|25987.9|25967.9|9
1731421210000|2024-11-12 14:20:10|26000.6|25980.6|26048.1|26028.1|26048.1|26028.1|26000.6|25980.6|3
1731421220000|2024-11-12 14:20:20|26047.9|26027.9|26055.6|26035.6|26055.8|26035.8|26047.9|26027.9|9
1731421230000|2024-11-12 14:20:30|26058.1|26038.1|26077.9|26057.9|26096|26076|26058.1|26038.1|39
1731421240000|2024-11-12 14:20:40|26075.8|26055.8|26078.5|26058.5|26083.5|26063.5|26075.8|26055.8|8
1731421250000|2024-11-12 14:20:50|26078.7|26058.7|26078.5|26058.5|26081|26061|26078.5|26058.5|2
1731421260000|2024-11-12 14:21:00|26080.8|26060.8|26063.5|26043.5|26080.8|26060.8|26061|26041|4
1731421270000|2024-11-12 14:21:10|26061|26041|26063.5|26043.5|26063.5|26043.5|26061|26041|0
1731421280000|2024-11-12 14:21:20|26063.3|26043.3|26053.3|26033.3|26063.5|26043.5|26053.3|26033.3|2
1731421290000|2024-11-12 14:21:30|26056|26036|26053.9|26033.9|26065.8|26036|26053.5|26025.8|35
1731421300000|2024-11-12 14:21:40|26051.2|26031.2|26036.4|26016.4|26051.2|26031.2|26036.4|26016.4|2
1731421310000|2024-11-12 14:21:50|26031.4|26011.4|26021.4|26001.4|26031.4|26011.4|26021.4|26001.4|2
1731421320000|2024-11-12 14:22:00|26021.6|26001.6|26059.1|26039.1|26077.2|26039.1|26021.6|25989.5|5
1731421330000|2024-11-12 14:22:10|26064.1|26044.1|26073.9|26053.9|26073.9|26053.9|26064.1|26044.1|0
1731421340000|2024-11-12 14:22:20|26073.7|26053.7|26073.9|26053.9|26078.5|26058.5|26073.7|26053.7|1
1731421350000|2024-11-12 14:22:30|26078.9|26058.9|26078.9|26058.9|26078.9|26058.9|26078.9|26058.9|5
1731421360000|2024-11-12 14:22:40|26079.1|26059.1|26081.4|26061.4|26081.4|26061.4|26078.9|26058.9|25
1731421370000|2024-11-12 14:22:50|26084.1|26064.1|26084.3|26064.3|26084.3|26064.3|26084.1|26064.1|0
1731421380000|2024-11-12 14:23:00|26086.6|26066.6|26066|26046|26089.3|26069.3|26066|26035.8|84
1731421390000|2024-11-12 14:23:10|26078.1|26038.1|26096.2|26056.2|26096.2|26066.4|26065.8|26038.1|143
1731421400000|2024-11-12 14:23:20|26083.7|26063.7|26086|26066|26086|26066|26083.7|26063.7|0
1731421410000|2024-11-12 14:23:30|26083.9|26063.9|26086.4|26066.4|26086.4|26066.4|26083.9|26063.9|0
1731421420000|2024-11-12 14:23:40|26084.1|26064.1|26066.4|26046.4|26088.3|26064.1|26066.4|26041.4|2
1731421430000|2024-11-12 14:23:50|26063.7|26043.7|26061.2|26041.2|26063.7|26043.7|26061.2|26041.2|0
1731421440000|2024-11-12 14:24:00|26058.7|26038.7|26056|26036|26058.7|26038.7|26053.7|26033.7|3
1731421450000|2024-11-12 14:24:10|26053.7|26033.7|26053.5|26033.5|26053.7|26033.7|26053.5|26033.5|0
1731421460000|2024-11-12 14:24:20|26051.2|26031.2|26051.2|26031.2|26051.2|26031.2|26051.2|26031.2|0
1731421480000|2024-11-12 14:24:40|26056.6|26036.6|26063.7|26043.7|26063.7|26043.7|26056.6|26036.6|2
1731421490000|2024-11-12 14:24:50|||||||||14
1731421510000|2024-11-12 14:25:10|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|0
1731421520000|2024-11-12 14:25:20|26066.4|26046.4|26068.5|26048.5|26068.5|26048.5|26066.2|26046.2|0
1731421530000|2024-11-12 14:25:30|26068.9|26048.9|26081.4|26061.4|26083.5|26063.5|26068.9|26039.3|0
1731421540000|2024-11-12 14:25:40|26088.3|26068.3|26088.5|26068.5|26090.8|26070.8|26088.3|26068.3|1
1731421550000|2024-11-12 14:25:50|26088.3|26068.3|26090.8|26070.8|26090.8|26070.8|26081.2|26061.2|0
1731421560000|2024-11-12 14:26:00|26090.6|26070.6|26085.8|26065.8|26090.6|26070.6|26083.5|26063.5|19
1731421570000|2024-11-12 14:26:10|26086|26066|26088.1|26068.1|26088.1|26068.1|26086|26066|0
1731421580000|2024-11-12 14:26:20|26088.3|26068.3|26088.3|26068.3|26088.3|26068.3|26088.3|26068.3|0
1731421590000|2024-11-12 14:26:30|26088.5|26068.5|26088.5|26068.5|26088.5|26068.5|26088.5|26068.5|0
1731421600000|2024-11-12 14:26:40|26090.8|26070.8|26117.6|26097.6|26121.2|26101.2|26090.8|26070.8|68
1731421610000|2024-11-12 14:26:50|26110.3|26090.3|26105.3|26085.3|26110.3|26090.3|26105.3|26085.3|1
1731421620000|2024-11-12 14:27:00|26100.3|26080.3|26115.8|26095.8|26115.8|26095.8|26100.3|26080.3|135
1731421630000|2024-11-12 14:27:10|26123.9|26103.9|26121.2|26101.2|26123.9|26103.9|26121.2|26101.2|2
1731421640000|2024-11-12 14:27:20|26121|26101|26121|26101|26121|26101|26121|26101|0
1731421650000|2024-11-12 14:27:30|26118.7|26098.7|26108.1|26088.1|26121.2|26098.7|26108.1|26081.2|2
1731421660000|2024-11-12 14:27:40|26107.8|26087.8|26106|26086|26107.8|26087.8|26106|26086|1
1731421670000|2024-11-12 14:27:50|26105.8|26085.8|26098.3|26078.3|26105.8|26085.8|26098.3|26078.3|4
1731421680000|2024-11-12 14:28:00|26096|26076|26096|26076|26096|26076|26093.5|26073.5|1
1731421690000|2024-11-12 14:28:10|||||||||3
1731421700000|2024-11-12 14:28:20|26093.5|26073.5|26093.5|26073.5|26093.5|26073.5|26093.5|26073.5|0
1731421710000|2024-11-12 14:28:30|26096|26076|26093.5|26073.5|26096|26076|26093.5|26073.5|1
1731421720000|2024-11-12 14:28:40|26091|26071|26093.5|26073.5|26093.5|26073.5|26091|26071|2
1731421730000|2024-11-12 14:28:50|26093.3|26073.3|26091|26071|26093.3|26073.3|26091|26071|0
1731421740000|2024-11-12 14:29:00|26093.5|26073.5|26106|26086|26106|26086|26093.5|26073.5|2
1731421750000|2024-11-12 14:29:10|26103.5|26083.5|26101|26081|26103.5|26083.5|26101|26081|0
1731421780000|2024-11-12 14:29:40|26103.7|26083.7|26101.2|26081.2|26103.9|26083.9|26101.2|26081.2|32
1731421790000|2024-11-12 14:29:50|26098.5|26078.5|26093.9|26073.9|26098.5|26078.5|26093.9|26073.9|0
1731421800000|2024-11-12 14:30:00|26088.9|26068.9|26078.5|26058.5|26088.9|26068.9|26068.5|26048.5|21
1731421810000|2024-11-12 14:30:10|26078.7|26058.7|26078.7|26058.7|26078.7|26058.7|26078.7|26058.7|29
1731421820000|2024-11-12 14:30:20|26081.4|26061.4|26093.7|26073.7|26093.7|26073.7|26081.4|26061.4|5
1731421830000|2024-11-12 14:30:30|26096|26076|26098.3|26078.3|26098.5|26078.5|26093.7|26073.7|3
1731421840000|2024-11-12 14:30:40|26093.7|26073.7|26093.5|26073.5|26093.7|26073.7|26093.5|26073.5|1
1731421850000|2024-11-12 14:30:50|26091|26071|26088.5|26068.5|26091|26071|26088.5|26068.5|1
1731421860000|2024-11-12 14:31:00|26091.2|26071.2|26098.5|26078.5|26098.5|26078.5|26091.2|26071.2|1
1731421870000|2024-11-12 14:31:10|26096|26076|26098.5|26078.5|26098.5|26078.5|26096|26076|0
1731421880000|2024-11-12 14:31:20|26096|26076|26093.7|26073.7|26096|26076|26093.7|26073.7|0
1731421890000|2024-11-12 14:31:30|26093.9|26073.9|26101|26081|26103.3|26083.3|26093.9|26073.9|1
1731421900000|2024-11-12 14:31:40|26100.8|26080.8|26093.5|26073.5|26101|26081|26093.5|26073.5|2
1731421910000|2024-11-12 14:31:50|26085.8|26065.8|26058.5|26038.5|26085.8|26065.8|26058.5|26033.5|6
1731421920000|2024-11-12 14:32:00|26056.2|26036.2|26053.5|26033.5|26056.2|26036.2|26053.5|26033.5|1
1731421930000|2024-11-12 14:32:10|26053.9|26033.9|26066|26046|26066|26046|26053.9|26033.9|1
1731421940000|2024-11-12 14:32:20|26068.5|26048.5|26062.8|26042.8|26071|26051|26062.8|26042.8|1
1731421950000|2024-11-12 14:32:30|26060.8|26040.8|26065.8|26045.8|26065.8|26045.8|26058.5|26038.5|0
1731421960000|2024-11-12 14:32:40|26066|26046|26063.1|26043.1|26066|26046|26063.1|26043.1|35
1731421970000|2024-11-12 14:32:50|26060.6|26040.6|26060.6|26040.6|26060.6|26040.6|26060.6|26040.6|6
1731421980000|2024-11-12 14:33:00|26060.3|26040.3|26060.3|26040.3|26060.3|26040.3|26060.3|26040.3|0
1731421990000|2024-11-12 14:33:10|26060.6|26040.6|26080.6|26060.6|26080.6|26060.6|26060.6|26040.6|1
1731422000000|2024-11-12 14:33:20|26080.8|26060.8|26088.1|26068.1|26088.1|26068.1|26080.8|26060.8|6
1731422010000|2024-11-12 14:33:30|26087.8|26067.8|26077.8|26057.8|26087.8|26067.8|26077.8|26057.8|8
1731422020000|2024-11-12 14:33:40|26078.1|26058.1|26077.6|26057.6|26080.3|26060.3|26077.6|26057.6|14
1731422030000|2024-11-12 14:33:50|||||||||3
1731422040000|2024-11-12 14:34:00|26077.4|26057.4|26072.6|26052.6|26077.4|26057.4|26072.6|26052.6|2
1731422050000|2024-11-12 14:34:10|26074.9|26054.9|26069.9|26049.9|26074.9|26054.9|26069.9|26049.9|5
1731422060000|2024-11-12 14:34:20|26069.7|26049.7|26059.9|26039.9|26069.7|26049.7|26059.9|26039.9|5
1731422070000|2024-11-12 14:34:30|||||||||4
1731422080000|2024-11-12 14:34:40|26057.4|26037.4|26052.4|26032.4|26057.4|26037.4|26050.1|26030.1|26
1731422090000|2024-11-12 14:34:50|26049.9|26029.9|26045.1|26025.1|26057.2|26032.2|26044.7|26017.2|2
1731422100000|2024-11-12 14:35:00|26047.4|26027.4|26067.2|26047.2|26067.2|26047.2|26047.2|26027.2|4
1731422110000|2024-11-12 14:35:10|26067.6|26047.6|26094.7|26074.7|26094.7|26074.7|26067.6|26047.6|4
1731422120000|2024-11-12 14:35:20|26094.9|26074.9|26097.4|26077.4|26097.4|26077.4|26094.9|26074.9|2
1731422130000|2024-11-12 14:35:30|26097.2|26077.2|26092.2|26072.2|26097.2|26077.2|26092.2|26072.2|6
1731422140000|2024-11-12 14:35:40|26091.6|26071.6|26079.9|26059.9|26091.6|26071.6|26079.9|26059.9|2
1731422150000|2024-11-12 14:35:50|26084.5|26064.5|26087|26067|26087|26067|26082.2|26062.2|3
1731422160000|2024-11-12 14:36:00|||||||||3
1731422170000|2024-11-12 14:36:10|||||||||2
1731422180000|2024-11-12 14:36:20|26092|26072|26092|26072|26092|26072|26092|26072|4
1731422190000|2024-11-12 14:36:30|26089.7|26069.7|26094.5|26074.5|26094.5|26074.5|26089.7|26069.7|5
1731422200000|2024-11-12 14:36:40|26089.1|26069.1|26084.5|26064.5|26089.1|26069.1|26084.5|26064.5|1
1731422210000|2024-11-12 14:36:50|||||||||2
1731422220000|2024-11-12 14:37:00|26082|26062|26062|26042|26082|26062|26059.7|26039.7|53
1731422230000|2024-11-12 14:37:10|26062.2|26042.2|26061.8|26041.8|26064.5|26044.5|26061.8|26041.8|27
1731422240000|2024-11-12 14:37:20|26061.6|26041.6|26061.6|26041.6|26061.6|26041.6|26061.6|26041.6|3
1731422250000|2024-11-12 14:37:30|26064.1|26044.1|26064.1|26044.1|26064.1|26044.1|26064.1|26044.1|12
1731422260000|2024-11-12 14:37:40|26061.8|26041.8|26064.3|26044.3|26064.3|26044.3|26061.8|26041.8|1
1731422270000|2024-11-12 14:37:50|26064.5|26044.5|26064.3|26044.3|26064.5|26044.5|26064.3|26044.3|5
1731422280000|2024-11-12 14:38:00|26064.1|26044.1|26042.4|26022.4|26064.1|26044.1|26042.4|26009.7|2
1731422290000|2024-11-12 14:38:10|26049.3|26029.3|26054.5|26034.5|26054.5|26034.5|26049.3|26029.3|3
1731422300000|2024-11-12 14:38:20|26059.3|26039.3|26061.6|26041.6|26061.6|26041.6|26059.3|26039.3|0
1731422310000|2024-11-12 14:38:30|26055.8|26035.8|26056.2|26036.2|26056.2|26036.2|26053.9|26033.9|270
1731422320000|2024-11-12 14:38:40|26056.4|26036.4|26056.2|26036.2|26056.4|26036.4|26056.2|26036.2|11
1731422330000|2024-11-12 14:38:50|26054.1|26034.1|26056.4|26036.4|26056.4|26036.4|26054.1|26034.1|0
1731422340000|2024-11-12 14:39:00|26056.2|26036.2|26056.2|26036.2|26058.7|26038.7|26056.2|26036.2|9
1731422350000|2024-11-12 14:39:10|26056|26036|26053.7|26033.7|26056|26036|26053.7|26033.7|6
1731422390000|2024-11-12 14:39:50|26056.2|26036.2|26063.9|26043.9|26063.9|26043.9|26056.2|26036.2|3
1731422400000|2024-11-12 14:40:00|26066.2|26046.2|26081.6|26061.6|26081.6|26061.6|26066.2|26046.2|3
1731422410000|2024-11-12 14:40:10|26091.4|26071.4|26096.6|26076.6|26096.6|26076.6|26091.4|26071.4|10
1731422420000|2024-11-12 14:40:20|26096.8|26076.8|26129.3|26109.3|26129.3|26109.3|26096.8|26076.8|18
1731422430000|2024-11-12 14:40:30|26129.7|26109.7|26136.6|26116.6|26136.8|26116.8|26129.7|26109.7|4
1731422440000|2024-11-12 14:40:40|26137|26117|26149.9|26129.9|26149.9|26129.9|26137|26117|20
1731422450000|2024-11-12 14:40:50|26156.8|26136.8|26159.3|26139.3|26161.8|26141.8|26156.8|26136.8|3
1731422460000|2024-11-12 14:41:00|26161.6|26141.6|26159.3|26139.3|26164.3|26144.3|26159.3|26139.3|4
1731422470000|2024-11-12 14:41:10|26156.8|26136.8|26156.8|26136.8|26156.8|26136.8|26156.8|26136.8|8
1731422480000|2024-11-12 14:41:20|26156.6|26136.6|26157|26137|26157|26137|26154.3|26134.3|1
1731422490000|2024-11-12 14:41:30|26156.8|26136.8|26156.8|26136.8|26159.3|26139.3|26154.3|26134.3|9
1731422500000|2024-11-12 14:41:40|||||||||3
1731422510000|2024-11-12 14:41:50|26154.3|26134.3|26156.6|26136.6|26156.6|26136.6|26154.3|26134.3|4
1731422520000|2024-11-12 14:42:00|26156.8|26136.8|26154.1|26134.1|26159.3|26139.3|26154.1|26134.1|1
1731422530000|2024-11-12 14:42:10|26153.9|26133.9|26154.1|26134.1|26154.1|26134.1|26153.9|26133.9|1
1731422540000|2024-11-12 14:42:20|26156.4|26136.4|26156.8|26136.8|26156.8|26136.8|26156.4|26136.4|1
1731422550000|2024-11-12 14:42:30|26159.3|26139.3|26159.3|26139.3|26159.3|26139.3|26159.3|26139.3|1
1731422560000|2024-11-12 14:42:40|26159.1|26139.1|26159.3|26139.3|26159.3|26139.3|26156.6|26136.6|3
1731422570000|2024-11-12 14:42:50|26161.8|26141.8|26176.8|26156.8|26176.8|26156.8|26161.8|26141.8|7
1731422580000|2024-11-12 14:43:00|26176.6|26156.6|26176.4|26156.4|26176.8|26156.8|26176.4|26156.4|7
1731422590000|2024-11-12 14:43:10|26179.1|26159.1|26236.6|26216.6|26236.6|26216.6|26179.1|26159.1|40
1731422600000|2024-11-12 14:43:20|26236.8|26216.8|26241.8|26221.8|26241.8|26221.8|26236.8|26216.8|5
1731422610000|2024-11-12 14:43:30|26246.4|26226.4|26257|26237|26257|26237|26246.4|26226.4|13
1731422620000|2024-11-12 14:43:40|26259.7|26239.7|26276.8|26256.8|26279.5|26259.3|26259.7|26239.5|13
1731422630000|2024-11-12 14:43:50|26274.1|26254.1|26284.5|26264.5|26284.5|26264.5|26264.1|26244.1|70
1731422640000|2024-11-12 14:44:00|26289.1|26269.1|26296.8|26276.8|26299.1|26279.1|26286.8|26266.8|141
1731422650000|2024-11-12 14:44:10|26301.8|26281.8|26302|26282|26302|26282|26301.8|26281.8|1
1731422660000|2024-11-12 14:44:20|26302.2|26282.2|26329.3|26309.3|26339.5|26314.5|26302.2|26282.2|36
1731422670000|2024-11-12 14:44:30|26326.8|26306.8|26327.2|26307.2|26332.2|26312.2|26319.7|26289.5|88
1731422680000|2024-11-12 14:44:40|26327|26307|26324.5|26304.5|26327.2|26307.2|26322.2|26302.2|11
1731422690000|2024-11-12 14:44:50|26322.2|26302.2|26327|26307|26327.2|26307.2|26322.2|26302.2|2
1731422700000|2024-11-12 14:45:00|26324.9|26304.9|26344.7|26324.7|26344.7|26324.7|26324.9|26304.9|9
1731422710000|2024-11-12 14:45:10|26347|26327|26359.7|26339.7|26359.7|26339.7|26347|26327|4
1731422720000|2024-11-12 14:45:20|26374.9|26354.9|26367|26347|26377.2|26357.2|26364.3|26344.3|14
1731422730000|2024-11-12 14:45:30|26364.7|26344.7|26334.5|26314.5|26364.7|26344.7|26334.3|26314.3|6
1731422740000|2024-11-12 14:45:40|26336.6|26316.6|26309.5|26289.5|26347|26327|26309.5|26289.5|46
1731422750000|2024-11-12 14:45:50|26309.7|26289.7|26292|26272|26312|26292|26292|26272|7
1731422760000|2024-11-12 14:46:00|26292.2|26272.2|26274.1|26254.1|26294.7|26274.7|26274.1|26254.1|17
1731422770000|2024-11-12 14:46:10|26269.3|26249.3|26271.4|26251.4|26274.1|26254.1|26264.3|26244.3|3
1731422780000|2024-11-12 14:46:20|26269.1|26249.1|26244.1|26224.1|26269.1|26249.1|26236.8|26216.8|27
1731422790000|2024-11-12 14:46:30|26251|26231|26244.3|26224.3|26254.3|26234.3|26244.3|26224.3|11
1731422800000|2024-11-12 14:46:40|26236.8|26216.8|26231.8|26211.8|26236.8|26216.8|26231.8|26211.8|11
1731422810000|2024-11-12 14:46:50|26226.8|26206.8|26219.1|26199.1|26226.8|26206.8|26218.9|26198.9|9
1731422820000|2024-11-12 14:47:00|26221.4|26201.4|26224.3|26204.3|26224.3|26204.3|26219.1|26199.1|4
1731422830000|2024-11-12 14:47:10|26219.7|26199.7|26252.4|26212.4|26252.4|26212.4|26219.7|26197.8|41
1731422840000|2024-11-12 14:47:20|26253|26213|26268.5|26248.5|26270.7|26248.5|26250.5|26213|112
1731422850000|2024-11-12 14:47:30|26273|26253|26273.2|26253.2|26275.5|26255.5|26273|26253|8
1731422860000|2024-11-12 14:47:40|26270.7|26250.7|26274.7|26234.7|26274.7|26250.7|26265.5|26234.7|1
1731422870000|2024-11-12 14:47:50|26263|26223|26245.5|26225.5|26263|26232.8|26245.5|26223|0
1731422880000|2024-11-12 14:48:00|26250.3|26230.3|26258.2|26238.2|26258.2|26238.2|26250.3|26230.3|13
1731422890000|2024-11-12 14:48:10|26260.5|26240.5|26255.5|26235.5|26262.8|26242.8|26255.5|26235.5|25
1731422900000|2024-11-12 14:48:20|26260.1|26240.1|26255.3|26235.3|26260.1|26240.1|26255.3|26235.3|1
1731422910000|2024-11-12 14:48:30|26254.9|26234.9|26252.2|26232.2|26254.9|26234.9|26252.2|26232.2|65
1731422920000|2024-11-12 14:48:40|26252|26232|26244.5|26224.5|26252|26232|26244.5|26224.5|2
1731422930000|2024-11-12 14:48:50|26242|26222|26247.4|26227.4|26247.4|26227.4|26242|26222|2
1731422940000|2024-11-12 14:49:00|26249.7|26229.7|26254.7|26234.7|26254.7|26234.7|26249.5|26229.5|17
1731422950000|2024-11-12 14:49:10|26257.4|26237.4|26277.4|26257.4|26277.4|26257.4|26257.4|26237.4|0
1731422960000|2024-11-12 14:49:20|26279.9|26259.9|26269.9|26249.9|26282|26262|26269.9|26249.9|5
1731422970000|2024-11-12 14:49:30|26267.6|26247.6|26277.2|26237.2|26277.2|26247.6|26267.6|26237.2|3
1731422980000|2024-11-12 14:49:40|26274.9|26234.9|26262.2|26242.2|26274.9|26242.2|26262.2|26234.9|0
1731422990000|2024-11-12 14:49:50|26259.7|26239.7|26262.2|26242.2|26262.2|26242.2|26259.7|26239.7|1
1731423000000|2024-11-12 14:50:00|||||||||1
1731423010000|2024-11-12 14:50:10|26259.7|26239.7|26254.9|26234.9|26259.7|26239.7|26254.7|26234.7|0
1731423020000|2024-11-12 14:50:20|26259.7|26239.7|26259.7|26239.7|26259.7|26239.7|26259.7|26239.7|0
1731423030000|2024-11-12 14:50:30|26262.2|26242.2|26262.2|26242.2|26262.2|26242.2|26262.2|26242.2|0
1731423040000|2024-11-12 14:50:40|26262|26242|26264.3|26244.3|26266.8|26246.8|26262|26242|1
1731423050000|2024-11-12 14:50:50|26266.6|26246.6|26259.5|26239.5|26266.6|26246.6|26259.5|26239.5|5
1731423060000|2024-11-12 14:51:00|26261.8|26241.8|26259.5|26239.5|26264.5|26244.5|26259.5|26239.5|9
1731423070000|2024-11-12 14:51:10|26252|26232|26244.7|26224.7|26252|26232|26244.7|26224.7|2
1731423080000|2024-11-12 14:51:20|26244.5|26224.5|26234.3|26214.3|26244.5|26224.5|26234.3|26214.3|2
1731423090000|2024-11-12 14:51:30|26232|26212|26237.4|26217.4|26237.4|26217.4|26232|26212|0
1731423100000|2024-11-12 14:51:40|26239.7|26219.7|26247.2|26227.2|26247.2|26227.2|26239.7|26219.7|3
1731423110000|2024-11-12 14:51:50|26247.4|26227.4|26247.4|26227.4|26247.4|26227.4|26247.4|26227.4|1
1731423120000|2024-11-12 14:52:00|26252.2|26232.2|26254.7|26234.7|26254.7|26234.7|26252.2|26232.2|1
1731423130000|2024-11-12 14:52:10|26257|26237|26257|26237|26257|26237|26257|26237|1
1731423140000|2024-11-12 14:52:20|26259.5|26239.5|26259.5|26239.5|26259.7|26239.7|26259.5|26239.5|7
1731423150000|2024-11-12 14:52:30|26257|26237|26257|26237|26257|26237|26257|26237|3
1731423160000|2024-11-12 14:52:40|26259.5|26239.5|26257|26237|26259.5|26239.5|26257|26237|0
1731423170000|2024-11-12 14:52:50|26259.5|26239.5|26244.9|26224.9|26259.5|26239.5|26244.9|26224.9|3
1731423180000|2024-11-12 14:53:00|26244.7|26224.7|26244.7|26224.7|26249.3|26229.3|26244.7|26224.7|0
1731423190000|2024-11-12 14:53:10|26247|26227|26244.3|26224.3|26247|26227|26244.3|26224.3|10
1731423200000|2024-11-12 14:53:20|26249.5|26229.5|26260.1|26240.1|26260.1|26240.1|26244.7|26224.7|16
1731423210000|2024-11-12 14:53:30|26259.9|26239.9|26262.4|26242.4|26264.9|26244.9|26259.9|26239.9|0
1731423220000|2024-11-12 14:53:40|26267.4|26247.4|26267.4|26247.4|26267.4|26247.4|26267.4|26247.4|0
1731423230000|2024-11-12 14:53:50|26265.1|26245.1|26265.1|26245.1|26267.6|26247.6|26265.1|26245.1|1
1731423240000|2024-11-12 14:54:00|26267.6|26247.6|26275.1|26255.1|26275.1|26255.1|26267.6|26247.6|1
1731423250000|2024-11-12 14:54:10|26277.2|26257.2|26272.4|26252.4|26277.2|26257.2|26272.4|26252.4|19
1731423260000|2024-11-12 14:54:20|26269.9|26249.9|26257.4|26237.4|26269.9|26249.9|26257.4|26237.4|3
1731423270000|2024-11-12 14:54:30|||||||||1
1731423280000|2024-11-12 14:54:40|26255.1|26235.1|26259.9|26239.9|26259.9|26239.9|26255.1|26235.1|3
1731423290000|2024-11-12 14:54:50|26264.9|26244.9|26262.4|26242.4|26264.9|26244.9|26262.4|26242.4|22
1731423300000|2024-11-12 14:55:00|26262.2|26242.2|26272.2|26252.2|26272.2|26252.2|26262.2|26242.2|2
1731423310000|2024-11-12 14:55:10|26274.5|26254.5|26274.5|26254.5|26274.5|26254.5|26274.5|26254.5|21
1731423320000|2024-11-12 14:55:20|26277|26257|26279.5|26259.5|26279.5|26259.5|26277|26257|16
1731423330000|2024-11-12 14:55:30|26279.3|26259.3|26277.2|26257.2|26279.3|26259.3|26277|26257|0
1731423340000|2024-11-12 14:55:40|26276.8|26256.8|26274.7|26254.7|26276.8|26256.8|26274.5|26254.5|0
1731423350000|2024-11-12 14:55:50|26274.5|26254.5|26254.7|26234.7|26274.5|26254.5|26254.7|26234.7|9
1731423360000|2024-11-12 14:56:00|26254.9|26234.9|26264.5|26244.5|26264.5|26244.5|26254.5|26234.5|1
1731423370000|2024-11-12 14:56:10|26264.7|26244.7|26264.7|26244.7|26264.7|26244.7|26264.7|26244.7|0
1731423380000|2024-11-12 14:56:20|26264.9|26244.9|26264.5|26244.5|26267|26247|26264.5|26244.5|0
1731423390000|2024-11-12 14:56:30|26262|26242|26262|26242|26262.2|26242.2|26262|26242|0
1731423410000|2024-11-12 14:56:50|26259.9|26239.9|26259.9|26239.9|26259.9|26239.9|26259.9|26239.9|0
1731423420000|2024-11-12 14:57:00|26262.2|26242.2|26264.7|26244.7|26267.2|26247.2|26262.2|26242.2|1
1731423430000|2024-11-12 14:57:10|26264.5|26244.5|26252|26232|26264.5|26244.5|26252|26232|8
1731423440000|2024-11-12 14:57:20|26251.8|26231.8|26249.5|26229.5|26254.5|26234.5|26249.5|26229.5|0
1731423450000|2024-11-12 14:57:30|26247.2|26227.2|26247.2|26227.2|26247.2|26227.2|26247.2|26227.2|1
1731423460000|2024-11-12 14:57:40|26247|26227|26247|26227|26247|26227|26247|26227|0
1731423470000|2024-11-12 14:57:50|26244.7|26224.7|26247.2|26227.2|26247.2|26227.2|26244.7|26224.7|14
1731423480000|2024-11-12 14:58:00|26254.1|26234.1|26272.4|26252.4|26281.8|26252.4|26254.1|26221.8|0
1731423490000|2024-11-12 14:58:10|26272.2|26252.2|26272.6|26252.6|26272.6|26252.6|26272.2|26252.2|41
1731423500000|2024-11-12 14:58:20|26275.1|26255.1|26275.1|26255.1|26275.1|26255.1|26275.1|26255.1|12
1731423510000|2024-11-12 14:58:30|26275.3|26255.3|26272.2|26252.2|26275.3|26255.3|26272.2|26252.2|61
1731423520000|2024-11-12 14:58:40|26272|26252|26267.4|26247.4|26272|26252|26267.4|26247.4|1
1731423530000|2024-11-12 14:58:50|26264.9|26244.9|26259.9|26239.9|26264.9|26244.9|26257.4|26237.4|1
1731423540000|2024-11-12 14:59:00|26260.1|26240.1|26259.9|26239.9|26260.1|26240.1|26259.9|26239.9|0
1731423550000|2024-11-12 14:59:10|26257.4|26237.4|26259.9|26239.9|26259.9|26239.9|26257.4|26237.4|0
1731423560000|2024-11-12 14:59:20|26260.1|26240.1|26262.4|26242.4|26262.4|26242.4|26260.1|26240.1|1
1731423570000|2024-11-12 14:59:30|26262.6|26242.6|26265.1|26245.1|26265.1|26245.1|26262.6|26242.6|5
1731423580000|2024-11-12 14:59:40|26267.4|26247.4|26264.5|26244.5|26267.4|26247.4|26264.5|26244.5|2
1731423590000|2024-11-12 14:59:50|26259.5|26239.5|26257.4|26237.4|26259.5|26239.5|26257.4|26237.4|0
1731423600000|2024-11-12 15:00:00|26262.4|26242.4|26260.1|26240.1|26262.6|26242.6|26257.6|26237.6|18
1731423610000|2024-11-12 15:00:10|26257.8|26237.8|26260.1|26240.1|26260.1|26240.1|26257.8|26237.8|2
1731423620000|2024-11-12 15:00:20|26260.3|26240.3|26272.4|26252.4|26272.4|26252.4|26260.3|26240.3|2
1731423630000|2024-11-12 15:00:30|||||||||1
1731423640000|2024-11-12 15:00:40|26270.1|26250.1|26270.1|26250.1|26270.1|26250.1|26267.8|26247.8|8
1731423650000|2024-11-12 15:00:50|26270.5|26250.5|26272.8|26252.8|26272.8|26252.8|26270.5|26250.5|2
1731423660000|2024-11-12 15:01:00|26275.1|26255.1|26275.1|26255.1|26275.1|26255.1|26275.1|26255.1|20
1731423670000|2024-11-12 15:01:10|26274.7|26254.7|26265.1|26245.1|26274.7|26254.7|26264.9|26244.9|20
1731423680000|2024-11-12 15:01:20|26264.9|26244.9|26264.9|26244.9|26264.9|26244.9|26264.9|26244.9|1
1731423690000|2024-11-12 15:01:30|26262.6|26242.6|26252.4|26232.4|26262.6|26242.6|26240.1|26220.1|4
1731423700000|2024-11-12 15:01:40|26252.6|26232.6|26247.4|26227.4|26255.1|26235.1|26247.4|26227.4|5
1731423710000|2024-11-12 15:01:50|26247.2|26227.2|26239.9|26219.9|26247.2|26227.2|26239.9|26219.9|0
1731423720000|2024-11-12 15:02:00|26240.1|26220.1|26242.6|26222.6|26242.6|26222.6|26240.1|26220.1|0
1731423730000|2024-11-12 15:02:10|26245.1|26225.1|26248.4|26228.4|26248.4|26228.4|26245.1|26225.1|1
1731423740000|2024-11-12 15:02:20|26258|26238|26265.1|26245.1|26265.1|26245.1|26258|26238|3
1731423750000|2024-11-12 15:02:30|26253.6|26233.6|26252.8|26232.8|26253.6|26233.6|26250.1|26230.1|2
1731423760000|2024-11-12 15:02:40|26255.1|26235.1|26257.4|26237.4|26257.6|26237.6|26255.1|26235.1|0
1731423770000|2024-11-12 15:02:50|26254.7|26234.7|26252.2|26232.2|26254.7|26234.7|26252.2|26232.2|0
1731423780000|2024-11-12 15:03:00|26254.5|26234.5|26252.6|26232.6|26254.5|26234.5|26252.4|26232.4|1
1731423790000|2024-11-12 15:03:10|26250.1|26230.1|26240.3|26220.3|26252.6|26232.6|26240.3|26220.3|4
1731423800000|2024-11-12 15:03:20|26240.1|26220.1|26240.1|26220.1|26240.1|26220.1|26240.1|26220.1|0
1731423810000|2024-11-12 15:03:30|26237.6|26217.6|26245.1|26225.1|26245.1|26225.1|26237.6|26217.6|1
1731423820000|2024-11-12 15:03:40|26247.6|26227.6|26244.9|26224.9|26247.6|26227.6|26244.9|26224.9|1
1731423830000|2024-11-12 15:03:50|26239.9|26219.9|26232.4|26212.4|26239.9|26219.9|26232.4|26212.4|14
1731423840000|2024-11-12 15:04:00|26227.8|26207.8|26232.6|26212.6|26232.6|26212.6|26227.8|26207.8|1
1731423850000|2024-11-12 15:04:10|26230.1|26210.1|26227.6|26207.6|26230.1|26210.1|26227.6|26207.6|4
1731423860000|2024-11-12 15:04:20|26229.9|26209.9|26225.1|26205.1|26229.9|26209.9|26225.1|26205.1|1
1731423880000|2024-11-12 15:04:40|26220.1|26200.1|26212.6|26192.6|26220.1|26200.1|26212.6|26192.6|4
1731423890000|2024-11-12 15:04:50|26212.4|26192.4|26192.2|26172.2|26213|26193|26192.2|26172.2|4
1731423900000|2024-11-12 15:05:00|26189.9|26169.9|26192.4|26172.4|26192.4|26172.4|26189.9|26169.9|0
1731423910000|2024-11-12 15:05:10|26192.6|26172.6|26240.1|26220.1|26240.1|26220.1|26192.6|26172.6|6
1731423920000|2024-11-12 15:05:20|26242.6|26222.6|26245.1|26225.1|26245.1|26225.1|26242.6|26222.6|2
1731423930000|2024-11-12 15:05:30|26247.6|26227.6|26252.4|26232.4|26252.4|26232.4|26245.1|26225.1|2
1731423940000|2024-11-12 15:05:40|26252.6|26232.6|26257.4|26237.4|26257.4|26237.4|26252.6|26232.6|6
1731423950000|2024-11-12 15:05:50|26257.6|26237.6|26257.6|26237.6|26257.6|26237.6|26257.6|26237.6|2
1731423960000|2024-11-12 15:06:00|26262.4|26242.4|26262.4|26242.4|26262.4|26242.4|26262.4|26242.4|2
1731423970000|2024-11-12 15:06:10|26262.6|26242.6|26264.9|26244.9|26264.9|26244.9|26262.6|26242.6|0
1731423980000|2024-11-12 15:06:20|26262.4|26242.4|26262.6|26242.6|26262.6|26242.6|26260.1|26240.1|8
1731423990000|2024-11-12 15:06:30|26262.4|26242.4|26250.1|26230.1|26262.6|26242.6|26250.1|26230.1|4
1731424000000|2024-11-12 15:06:40|26247.6|26227.6|26244.9|26224.9|26247.6|26227.6|26244.9|26224.9|0
1731424010000|2024-11-12 15:06:50|26242.2|26222.2|26242|26222|26242.2|26222.2|26242|26222|4
1731424020000|2024-11-12 15:07:00|26232.8|26212.8|26235.3|26215.3|26242.6|26222.6|26232.8|26212.8|1
1731424030000|2024-11-12 15:07:10|26232.8|26212.8|26230.1|26210.1|26232.8|26212.8|26230.1|26210.1|6
1731424050000|2024-11-12 15:07:30|26230.3|26210.3|26245.1|26225.1|26245.1|26225.1|26230.1|26210.1|3
1731424060000|2024-11-12 15:07:40|26244.9|26224.9|26254.9|26234.9|26254.9|26234.9|26242.8|26222.8|3
1731424070000|2024-11-12 15:07:50|26255.1|26235.1|26260.1|26240.1|26260.1|26240.1|26252.8|26232.8|1
1731424080000|2024-11-12 15:08:00|26264.7|26244.7|26300.5|26280.5|26312.8|26292.8|26264.7|26244.7|136
1731424090000|2024-11-12 15:08:10|26298.2|26278.2|26298.4|26278.4|26300.5|26280.5|26295.5|26275.5|132
1731424100000|2024-11-12 15:08:20|26298.6|26278.6|26301.1|26281.1|26301.1|26281.1|26298.6|26278.6|0
1731424110000|2024-11-12 15:08:30|||||||||9
1731424130000|2024-11-12 15:08:50|26301.3|26281.3|26303.6|26283.6|26305.9|26285.9|26301.3|26281.3|15
1731424140000|2024-11-12 15:09:00|26305.9|26285.9|26308.8|26288.8|26308.8|26288.8|26305.9|26285.9|2
1731424150000|2024-11-12 15:09:10|26309.1|26289.1|26308.6|26288.6|26309.1|26289.1|26308.6|26288.6|3
1731424160000|2024-11-12 15:09:20|26306.3|26286.3|26308.4|26268.4|26308.8|26286.3|26298.6|26268.4|1
1731424170000|2024-11-12 15:09:30|26306.1|26266.1|26316.8|26296.8|26321.6|26296.8|26296.3|26261.6|146
1731424180000|2024-11-12 15:09:40|26317.2|26297.2|26331.3|26311.3|26331.3|26311.3|26317.2|26297.2|27
1731424190000|2024-11-12 15:09:50|26329.5|26309.5|26340.1|26320.1|26340.1|26320.1|26329.5|26309.5|8
1731424200000|2024-11-12 15:10:00|26344.7|26324.7|26339.9|26319.9|26359.9|26339.9|26339.9|26312|14
1731424210000|2024-11-12 15:10:10|26342.2|26322.2|26349.7|26329.7|26349.7|26329.7|26342.2|26322.2|13
1731424220000|2024-11-12 15:10:20|26354.5|26334.5|26354.5|26334.5|26354.5|26334.5|26354.5|26334.5|1
1731424230000|2024-11-12 15:10:30|26356.8|26336.8|26352.2|26332.2|26356.8|26336.8|26352|26332|37
1731424240000|2024-11-12 15:10:40|26349.9|26329.9|26347|26327|26349.9|26329.9|26347|26327|3
1731424250000|2024-11-12 15:10:50|26351.6|26331.6|26351.6|26331.6|26351.6|26331.6|26351.6|26331.6|11
1731424260000|2024-11-12 15:11:00|26349.3|26329.3|26359.1|26339.1|26359.1|26339.1|26349.3|26329.3|4
1731424270000|2024-11-12 15:11:10|26359.3|26339.3|26347|26327|26361.6|26339.3|26347|26319.3|2
1731424280000|2024-11-12 15:11:20|26346.8|26326.8|26342|26322|26346.8|26326.8|26342|26322|2
1731424290000|2024-11-12 15:11:30|26339.3|26319.3|26339.3|26319.3|26339.3|26319.3|26339.3|26319.3|11
1731424300000|2024-11-12 15:11:40|26336.8|26316.8|26334.3|26314.3|26337|26317|26332|26312|1
1731424310000|2024-11-12 15:11:50|26338.8|26318.8|26344.5|26324.5|26344.5|26324.5|26338.8|26318.8|11
1731424320000|2024-11-12 15:12:00|26346.8|26326.8|26339.5|26319.5|26359.3|26329.1|26339.5|26319.3|39
1731424330000|2024-11-12 15:12:10|26341.8|26321.8|26342.2|26322.2|26342.2|26322.2|26341.8|26321.8|1
1731424340000|2024-11-12 15:12:20|26344.9|26324.9|26342.4|26322.4|26344.9|26324.9|26342.4|26322.4|5
1731424350000|2024-11-12 15:12:30|26342.2|26322.2|26337.2|26317.2|26349.7|26322.2|26337.2|26309.7|0
1731424360000|2024-11-12 15:12:40|26334.9|26314.9|26334.9|26314.9|26334.9|26314.9|26334.9|26314.9|2
1731424370000|2024-11-12 15:12:50|26344.7|26304.7|26334.9|26314.9|26344.7|26314.9|26334.9|26304.7|0
1731424380000|2024-11-12 15:13:00|26339.7|26319.7|26339.7|26319.7|26339.7|26319.7|26339.7|26319.7|0
1731424390000|2024-11-12 15:13:10|26342.2|26322.2|26357.2|26337.2|26357.2|26337.2|26342.2|26322.2|4
1731424410000|2024-11-12 15:13:30|26364.9|26344.9|26367.6|26347.6|26367.6|26347.6|26364.9|26344.9|5
1731424420000|2024-11-12 15:13:40|26367.2|26347.2|26372.4|26352.4|26372.4|26352.4|26367.2|26347.2|6
1731424430000|2024-11-12 15:13:50|26370.1|26350.1|26367.2|26347.2|26371.8|26351.8|26367.2|26347.2|0
1731424440000|2024-11-12 15:14:00|26364.9|26344.9|26349.7|26329.7|26364.9|26344.9|26349.7|26329.7|10
1731424450000|2024-11-12 15:14:10|26355.3|26335.3|26364.7|26344.7|26364.7|26344.7|26355.3|26335.3|2
1731424470000|2024-11-12 15:14:30|26364.5|26344.5|26354.9|26334.9|26364.5|26344.5|26354.9|26334.9|24
1731424480000|2024-11-12 15:14:40|26350.3|26330.3|26349.5|26329.5|26350.3|26330.3|26349.5|26329.5|2
1731424490000|2024-11-12 15:14:50|26349.7|26329.7|26357.2|26337.2|26357.2|26337.2|26344.9|26324.9|6
1731424500000|2024-11-12 15:15:00|26357.8|26337.8|26367.4|26347.4|26367.6|26347.6|26357.8|26337.8|4
1731424510000|2024-11-12 15:15:10|26367.6|26347.6|26377.2|26357.2|26389.7|26357.2|26367.6|26345.1|2
1731424520000|2024-11-12 15:15:20|26384.7|26344.7|26384.7|26344.7|26384.7|26344.7|26384.7|26344.7|1
1731424530000|2024-11-12 15:15:30|26374.3|26354.3|26372.2|26352.2|26374.3|26354.3|26367.2|26347.2|12
1731424540000|2024-11-12 15:15:40|26369.7|26349.7|26367.4|26347.4|26374.3|26354.3|26367.4|26347.4|4
1731424550000|2024-11-12 15:15:50|26369.7|26349.7|26369.7|26349.7|26369.7|26349.7|26369.7|26349.7|0
1731424560000|2024-11-12 15:16:00|26372.2|26352.2|26387.4|26347.4|26387.4|26354.9|26372.2|26347.4|1
1731424570000|2024-11-12 15:16:10|26374.9|26354.9|26382.2|26362.2|26387.4|26362.2|26374.9|26347.4|0
1731424580000|2024-11-12 15:16:20|26382.4|26362.4|26387|26367|26387.2|26367.2|26382.4|26362.4|3
1731424590000|2024-11-12 15:16:30|||||||||1
1731424600000|2024-11-12 15:16:40|26382.2|26362.2|26372.4|26352.4|26382.2|26362.2|26372.4|26352.4|0
1731424620000|2024-11-12 15:17:00|26369.7|26349.7|26369.7|26349.7|26369.7|26349.7|26369.7|26349.7|0
1731424630000|2024-11-12 15:17:10|||||||||2
1731424640000|2024-11-12 15:17:20|26374.5|26354.5|26377|26357|26377.2|26357.2|26374.5|26354.5|1
1731424650000|2024-11-12 15:17:30|26377.4|26357.4|26377.4|26357.4|26382.2|26362.2|26377.4|26357.4|2
1731424660000|2024-11-12 15:17:40|26377.2|26357.2|26367.8|26347.8|26377.2|26357.2|26367.8|26347.8|1
1731424670000|2024-11-12 15:17:50|26370.1|26350.1|26372.4|26352.4|26372.4|26352.4|26370.1|26350.1|4
1731424680000|2024-11-12 15:18:00|26402.4|26342.4|26372|26352|26402.4|26365.5|26372|26342.4|13
1731424690000|2024-11-12 15:18:10|26371.8|26351.8|26367.4|26327.4|26372|26352|26357.8|26327.4|8
1731424700000|2024-11-12 15:18:20|26348.6|26328.6|26303.8|26283.8|26348.6|26328.6|26303.6|26276.8|155
1731424710000|2024-11-12 15:18:30|26303.4|26283.4|26292|26272|26303.4|26283.4|26291.8|26271.8|7
1731424720000|2024-11-12 15:18:40|26291.8|26271.8|26279.3|26259.3|26296.8|26274.3|26279.3|26256.8|7
1731424730000|2024-11-12 15:18:50|26281.5|26261.5|26281.8|26261.8|26281.8|26261.8|26281.5|26261.5|1
1731424740000|2024-11-12 15:19:00|26284|26264|26304.3|26264.3|26304.3|26274|26284|26264|2
1731424750000|2024-11-12 15:19:10|26294|26274|26289.3|26269.3|26294|26274|26289.3|26269.3|2
1731424760000|2024-11-12 15:19:20|26274.3|26254.3|26269|26249|26274.3|26254.3|26269|26249|1
1731424770000|2024-11-12 15:19:30|26266.8|26246.8|26264.3|26244.3|26266.8|26246.8|26264.3|26244.3|2
1731424780000|2024-11-12 15:19:40|26264.2|26244.2|26271.3|26251.3|26271.3|26251.3|26264.2|26244.2|44
1731424790000|2024-11-12 15:19:50|26276.3|26256.3|26279|26259|26288.8|26259.2|26276.3|26246.5|1
1731424800000|2024-11-12 15:20:00|26276.7|26256.7|26307.2|26287.2|26317.4|26287.2|26276.3|26256.3|55
1731424810000|2024-11-12 15:20:10|26317|26277|26294.5|26274.5|26317|26282|26294.5|26274.5|55
1731424820000|2024-11-12 15:20:20|26297|26277|26296.7|26276.7|26297|26277|26296.7|26276.7|0
1731424830000|2024-11-12 15:20:30|26299.5|26279.5|26301.7|26281.7|26301.7|26281.7|26296.7|26276.7|0
1731424840000|2024-11-12 15:20:40|26309.2|26269.2|26289|26269|26309.2|26281.7|26289|26269|8
1731424850000|2024-11-12 15:20:50|26291.5|26271.5|26294|26274|26304.2|26274|26291.5|26264.2|5
1731424860000|2024-11-12 15:21:00|26291.7|26271.7|26292.2|26272.2|26304.2|26274|26291.7|26262|5
1731424870000|2024-11-12 15:21:10|26292|26272|26289.2|26269.2|26292.2|26272.2|26289.2|26269.2|7
1731424880000|2024-11-12 15:21:20|26289|26269|26274.2|26254.2|26289|26269|26274.2|26254.2|34
1731424890000|2024-11-12 15:21:30|26276.5|26256.5|26271.5|26251.5|26276.5|26256.5|26271.5|26251.5|1
1731424910000|2024-11-12 15:21:50|26274.5|26254.5|26274.5|26254.5|26274.5|26254.5|26274.5|26254.5|5
1731424920000|2024-11-12 15:22:00|26281.3|26261.3|26281.3|26261.3|26281.3|26261.3|26281.3|26261.3|0
1731424940000|2024-11-12 15:22:20|26281.5|26261.5|26281.5|26261.5|26281.5|26261.5|26281.5|26261.5|7
1731424950000|2024-11-12 15:22:30|26283.8|26263.8|26281.5|26261.5|26283.8|26263.8|26281.5|26261.5|1
1731424960000|2024-11-12 15:22:40|26281.3|26261.3|26279|26259|26281.3|26261.3|26279|26259|3
1731424970000|2024-11-12 15:22:50|26274|26254|26274|26254|26274|26254|26274|26254|18
1731424980000|2024-11-12 15:23:00|26269.5|26249.5|26261.3|26241.3|26269.5|26249.5|26256.5|26236.5|7
1731424990000|2024-11-12 15:23:10|26256.3|26236.3|26258.6|26238.6|26258.8|26238.8|26256.3|26236.3|1
1731425000000|2024-11-12 15:23:20|26256.3|26236.3|26264|26244|26264|26244|26256.3|26236.3|1
1731425040000|2024-11-12 15:24:00|26263.8|26243.8|26261.5|26241.5|26263.8|26243.8|26261.5|26241.5|0
1731425050000|2024-11-12 15:24:10|26261.3|26241.3|26261.3|26241.3|26261.3|26241.3|26261.3|26241.3|2
1731425060000|2024-11-12 15:24:20|26259|26239|26256.5|26236.5|26259|26239|26256.5|26236.5|0
1731425070000|2024-11-12 15:24:30|||||||||1
1731425080000|2024-11-12 15:24:40|26256.3|26236.3|26258.6|26238.6|26258.6|26238.6|26256.3|26236.3|1
1731425090000|2024-11-12 15:24:50|26256.3|26236.3|26251.3|26231.3|26256.3|26236.3|26251.3|26231.3|1
1731425100000|2024-11-12 15:25:00|26246.7|26226.7|26263.2|26243.2|26263.4|26243.4|26244|26224|2
1731425110000|2024-11-12 15:25:10|26261.1|26241.1|26261.1|26241.1|26261.1|26241.1|26261.1|26241.1|1
1731425120000|2024-11-12 15:25:20|26258.8|26238.8|26266.3|26246.3|26266.3|26246.3|26258.8|26238.8|0
1731425130000|2024-11-12 15:25:30|26263.8|26243.8|26263.8|26243.8|26263.8|26243.8|26263.8|26243.8|2
1731425140000|2024-11-12 15:25:40|26263.4|26243.4|26268.8|26228.8|26268.8|26243.4|26251.7|26228.8|17
1731425150000|2024-11-12 15:25:50|26261.3|26241.3|26261.3|26241.3|26261.3|26241.3|26261.3|26241.3|0
1731425160000|2024-11-12 15:26:00|26261.7|26241.7|26266.5|26246.5|26266.5|26246.5|26261.7|26241.7|0
1731425170000|2024-11-12 15:26:10|26266.3|26246.3|26263.8|26243.8|26266.3|26246.3|26263.8|26243.8|2
1731425180000|2024-11-12 15:26:20|26259|26239|26253.8|26213.8|26259|26239|26250.9|26213.8|4
1731425190000|2024-11-12 15:26:30|26253.6|26213.6|26236.3|26216.3|26253.6|26223.2|26236.3|26213.6|2
1731425200000|2024-11-12 15:26:40|26234|26214|26234|26214|26234|26214|26234|26214|0
1731425210000|2024-11-12 15:26:50|26236.3|26216.3|26236.3|26216.3|26236.3|26216.3|26236.3|26216.3|0
1731425220000|2024-11-12 15:27:00|26238.6|26218.6|26241.3|26221.3|26241.3|26221.3|26238.6|26218.6|1
1731425230000|2024-11-12 15:27:10|26251.5|26211.5|26248.8|26228.8|26258.8|26231.3|26248.8|26211.5|2
1731425240000|2024-11-12 15:27:20|26249|26229|26248.8|26228.8|26249|26229|26248.8|26228.8|0
1731425250000|2024-11-12 15:27:30|26246.5|26226.5|26251.3|26231.3|26251.3|26231.3|26246.5|26226.5|0
1731425260000|2024-11-12 15:27:40|26253.6|26233.6|26253.6|26233.6|26253.6|26233.6|26253.6|26233.6|2
1731425270000|2024-11-12 15:27:50|26254.4|26234.4|26259|26239|26259|26239|26254.4|26234.4|0
1731425280000|2024-11-12 15:28:00|26261.7|26241.7|26266.3|26246.3|26266.3|26246.3|26261.7|26241.7|1
1731425290000|2024-11-12 15:28:10|26273.6|26253.6|26278.8|26258.8|26288.8|26258.8|26273.6|26243.8|3
1731425300000|2024-11-12 15:28:20|26279|26259|26281.1|26261.1|26281.3|26261.3|26278.6|26258.6|1
1731425310000|2024-11-12 15:28:30|26281.3|26261.3|26276.5|26256.5|26281.3|26261.3|26276.5|26256.5|1
1731425340000|2024-11-12 15:29:00|26276.3|26256.3|26271.3|26251.3|26276.3|26256.3|26269|26249|6
1731425350000|2024-11-12 15:29:10|26269|26249|26269|26249|26269|26249|26269|26249|1
1731425370000|2024-11-12 15:29:30|26271.3|26251.3|26271.3|26251.3|26271.3|26251.3|26271.3|26251.3|0
1731425380000|2024-11-12 15:29:40|26269|26249|26271.3|26251.3|26271.3|26251.3|26269|26249|0
1731425390000|2024-11-12 15:29:50|26269|26249|26269|26249|26269|26249|26269|26249|1
1731425400000|2024-11-12 15:30:00|26266.7|26246.7|26276.3|26256.3|26280.7|26260.7|26266.3|26246.3|7
1731425420000|2024-11-12 15:30:20|26278.6|26258.6|26281.1|26261.1|26281.1|26261.1|26278.6|26258.6|0
1731425440000|2024-11-12 15:30:40|26281.3|26261.3|26298.4|26278.4|26298.4|26278.4|26281.3|26261.3|3
1731425460000|2024-11-12 15:31:00|26298.6|26278.6|26303.8|26283.8|26303.8|26283.8|26298.6|26278.6|0
1731425470000|2024-11-12 15:31:10|26306.1|26286.1|26306.1|26286.1|26306.1|26286.1|26306.1|26286.1|0
1731425480000|2024-11-12 15:31:20|26306.3|26286.3|26301.3|26281.3|26308.6|26288.6|26301.3|26281.3|2
1731425490000|2024-11-12 15:31:30|26301.5|26281.5|26306.3|26286.3|26306.3|26286.3|26301.5|26281.5|3
1731425500000|2024-11-12 15:31:40|26306.7|26286.7|26333.4|26293.4|26333.4|26293.4|26306.7|26286.5|9
1731425510000|2024-11-12 15:31:50|26326.1|26306.1|26356.7|26336.7|26361.3|26336.7|26326.1|26301.3|80
1731425520000|2024-11-12 15:32:00|26351.9|26331.9|26346.5|26326.5|26351.9|26331.9|26346.5|26326.5|1
1731425530000|2024-11-12 15:32:10|26346.7|26326.7|26346.7|26326.7|26346.7|26326.7|26346.7|26326.7|1
1731425550000|2024-11-12 15:32:30|||||||||19
1731425560000|2024-11-12 15:32:40|26346.5|26326.5|26323.6|26303.6|26346.5|26326.5|26323.6|26303.6|36
1731425570000|2024-11-12 15:32:50|26321.1|26301.1|26318.8|26298.8|26321.1|26301.1|26318.8|26298.8|0
1731425580000|2024-11-12 15:33:00|26318.4|26298.4|26316.3|26296.3|26318.4|26298.4|26313.8|26293.8|1
1731425590000|2024-11-12 15:33:10|26311.3|26291.3|26316.5|26296.5|26316.5|26296.5|26311.3|26291.3|12
1731425600000|2024-11-12 15:33:20|26318.4|26298.4|26318.4|26298.4|26318.4|26298.4|26318.4|26298.4|0
1731425610000|2024-11-12 15:33:30|26316.1|26296.1|26311.3|26291.3|26316.1|26296.1|26311.1|26291.1|1
1731425620000|2024-11-12 15:33:40|26308.8|26288.8|26308.8|26288.8|26308.8|26288.8|26308.8|26288.8|0
1731425640000|2024-11-12 15:34:00|||||||||1
1731425650000|2024-11-12 15:34:10|26308.6|26288.6|26301.3|26281.3|26308.6|26288.6|26301.3|26281.3|2
1731425670000|2024-11-12 15:34:30|26301.5|26281.5|26308.6|26288.6|26308.6|26288.6|26301.5|26281.5|3
1731425690000|2024-11-12 15:34:50|||||||||3
1731425700000|2024-11-12 15:35:00|26308.8|26288.8|26311.3|26291.3|26311.3|26291.3|26308.8|26288.8|0
1731425710000|2024-11-12 15:35:10|26313.8|26293.8|26314.2|26294.2|26314.2|26294.2|26313.8|26293.8|2
1731425720000|2024-11-12 15:35:20|26321.7|26301.7|26321.7|26301.7|26321.7|26301.7|26321.7|26301.7|0
1731425730000|2024-11-12 15:35:30|26324|26304|26328.6|26308.6|26328.6|26308.6|26324|26304|1
1731425740000|2024-11-12 15:35:40|26333.8|26313.8|26333.8|26313.8|26333.8|26313.8|26333.8|26313.8|2
1731425760000|2024-11-12 15:36:00|26338.8|26318.8|26348.8|26328.8|26353.8|26333.8|26338.8|26318.8|8
1731425770000|2024-11-12 15:36:10|26348.6|26328.6|26335.5|26315.5|26353.4|26328.6|26335.5|26306.5|7
1731425780000|2024-11-12 15:36:20|26326.3|26306.3|26328.8|26288.8|26333.8|26306.3|26326.3|26288.8|1
1731425790000|2024-11-12 15:36:30|26319|26299|26313.8|26293.8|26321.1|26301.1|26313.8|26293.8|2
1731425800000|2024-11-12 15:36:40|26311.3|26291.3|26311.1|26291.1|26311.3|26291.3|26311.1|26291.1|0
1731425820000|2024-11-12 15:37:00|26308.8|26288.8|26298.8|26278.8|26308.8|26288.8|26298.8|26278.8|3
1731425830000|2024-11-12 15:37:10|26301.3|26281.3|26324|26304|26324|26304|26301.3|26281.3|1
1731425840000|2024-11-12 15:37:20|26326.1|26306.1|26326.3|26306.3|26326.3|26306.3|26326.1|26306.1|0
1731425850000|2024-11-12 15:37:30|26328.6|26308.6|26326.1|26306.1|26328.6|26308.6|26326.1|26306.1|0
1731425860000|2024-11-12 15:37:40|26326.3|26306.3|26331.1|26311.1|26331.1|26311.1|26326.3|26306.3|1
1731425870000|2024-11-12 15:37:50|26328.8|26308.8|26334|26314|26334|26314|26328.8|26308.8|3
1731425880000|2024-11-12 15:38:00|26341.3|26321.3|26343.6|26323.6|26346.3|26326.3|26341.3|26321.3|5
1731425890000|2024-11-12 15:38:10|26343.8|26323.8|26309|26289|26343.8|26323.8|26309|26289|7
1731425900000|2024-11-12 15:38:20|26319.2|26279.2|26311.3|26291.3|26319.2|26291.3|26311.3|26279.2|1
1731425910000|2024-11-12 15:38:30|26311.5|26291.5|26311.3|26291.3|26311.5|26291.5|26311.3|26291.3|0
1731425920000|2024-11-12 15:38:40|26311.7|26291.7|26326.5|26286.5|26326.5|26296.3|26311.7|26286.5|2
1731425930000|2024-11-12 15:38:50|26328.8|26288.8|26318.6|26298.6|26328.8|26298.6|26318.6|26288.8|2
1731425940000|2024-11-12 15:39:00|26319|26299|26318.8|26298.8|26328.8|26303.6|26316.3|26288.8|6
1731425950000|2024-11-12 15:39:10|26318.4|26298.4|26311.1|26291.1|26318.4|26298.4|26310.9|26290.9|0
1731425960000|2024-11-12 15:39:20|26311.3|26291.3|26311.3|26291.3|26311.3|26291.3|26311.3|26291.3|2
1731425970000|2024-11-12 15:39:30|26311.1|26291.1|26311.3|26291.3|26311.3|26291.3|26311.1|26291.1|0
1731425980000|2024-11-12 15:39:40|26321.5|26281.5|26321.5|26281.5|26321.5|26281.5|26321.5|26281.5|1
1731425990000|2024-11-12 15:39:50|26323.8|26283.8|26326.3|26306.3|26326.3|26306.3|26314.2|26283.8|2
1731426000000|2024-11-12 15:40:00|26336.5|26296.5|26328.6|26308.6|26338.8|26308.6|26328.6|26296.5|1
1731426010000|2024-11-12 15:40:10|26338.8|26298.8|26331.3|26311.3|26338.8|26311.3|26331.3|26298.8|0
1731426020000|2024-11-12 15:40:20|26341.5|26301.5|26341.5|26301.5|26341.5|26301.5|26341.5|26301.5|0
1731426030000|2024-11-12 15:40:30|26343.8|26303.8|26343.8|26303.8|26343.8|26303.8|26343.8|26303.8|0
1731426040000|2024-11-12 15:40:40|26334.2|26314.2|26343.8|26323.8|26343.8|26323.8|26334.2|26314.2|1
1731426050000|2024-11-12 15:40:50|26341.3|26321.3|26341.3|26321.3|26341.3|26321.3|26341.3|26321.3|2
1731426070000|2024-11-12 15:41:10|26338.6|26318.6|26336.3|26316.3|26338.6|26318.6|26336.3|26316.3|3
1731426080000|2024-11-12 15:41:20|||||||||3
1731426090000|2024-11-12 15:41:30|||||||||3
1731426100000|2024-11-12 15:41:40|26336.5|26316.5|26336.5|26316.5|26336.5|26316.5|26336.5|26316.5|1
1731426110000|2024-11-12 15:41:50|26341.3|26321.3|26341.3|26321.3|26341.3|26321.3|26341.3|26321.3|1
1731426120000|2024-11-12 15:42:00|26341.5|26321.5|26348.4|26328.4|26348.4|26328.4|26341.3|26321.3|2
1731426130000|2024-11-12 15:42:10|26348.6|26328.6|26353.6|26333.6|26353.6|26333.6|26348.6|26328.6|7
1731426140000|2024-11-12 15:42:20|26358.8|26338.8|26358.8|26338.8|26358.8|26338.8|26358.8|26338.8|1
1731426150000|2024-11-12 15:42:30|26373.8|26333.8|26371.3|26351.3|26374|26351.3|26371.3|26333.8|3
1731426160000|2024-11-12 15:42:40|26371.1|26351.1|26368.8|26348.8|26371.1|26351.1|26368.8|26348.8|1
1731426170000|2024-11-12 15:42:50|26369|26349|26368.8|26348.8|26369|26349|26368.8|26348.8|5
1731426180000|2024-11-12 15:43:00|26373.8|26353.8|26373.8|26353.8|26373.8|26353.8|26373.8|26353.8|6
1731426190000|2024-11-12 15:43:10|26376.1|26356.1|26371.3|26351.3|26376.3|26356.3|26371.3|26351.3|1
1731426200000|2024-11-12 15:43:20|26371.1|26351.1|26351.3|26331.3|26371.1|26351.1|26351.3|26331.3|7
1731426210000|2024-11-12 15:43:30|26350.9|26330.9|26346.3|26326.3|26350.9|26330.9|26346.3|26326.3|3
1731426220000|2024-11-12 15:43:40|26346.5|26326.5|26348.6|26328.6|26348.6|26328.6|26346.3|26326.3|2
1731426230000|2024-11-12 15:43:50|26346.3|26326.3|26346.1|26326.1|26346.3|26326.3|26346.1|26326.1|1
1731426240000|2024-11-12 15:44:00|26346.5|26326.5|26351.1|26331.1|26351.1|26331.1|26346.5|26326.5|2
1731426270000|2024-11-12 15:44:30|26353.4|26333.4|26366.3|26346.3|26371.3|26346.3|26353.4|26331.3|2
1731426280000|2024-11-12 15:44:40|26366.5|26346.5|26361.1|26341.1|26366.5|26346.5|26361.1|26341.1|1
1731426290000|2024-11-12 15:44:50|26358.8|26338.8|26358.8|26338.8|26358.8|26338.8|26358.8|26338.8|1
1731426300000|2024-11-12 15:45:00|||||||||3
1731426310000|2024-11-12 15:45:10|26361.3|26341.3|26358.2|26338.2|26371.5|26346.3|26358.2|26331.5|2
1731426320000|2024-11-12 15:45:20|26349|26329|26346.3|26326.3|26349|26329|26343.8|26323.8|1
1731426330000|2024-11-12 15:45:30|26346.5|26326.5|26351.7|26331.7|26351.7|26331.7|26346.5|26326.5|1
1731426340000|2024-11-12 15:45:40|26354.2|26334.2|26356.5|26336.5|26356.5|26336.5|26354.2|26334.2|1
1731426350000|2024-11-12 15:45:50|26356.3|26336.3|26361.5|26341.5|26361.5|26341.5|26354|26334|2
1731426360000|2024-11-12 15:46:00|26363.8|26343.8|26364.2|26344.2|26364.2|26344.2|26363.8|26343.8|1
1731426370000|2024-11-12 15:46:10|26366.5|26346.5|26369|26349|26369|26349|26366.5|26346.5|0
1731426380000|2024-11-12 15:46:20|26369.2|26349.2|26379|26359|26379|26359|26369.2|26349.2|1
1731426390000|2024-11-12 15:46:30|26376.5|26356.5|26371.5|26351.5|26376.5|26356.5|26371.5|26351.5|2
1731426400000|2024-11-12 15:46:40|26371.3|26351.3|26368.8|26348.8|26371.3|26351.3|26368.8|26348.8|0
1731426410000|2024-11-12 15:46:50|26369|26349|26369|26349|26369|26349|26369|26349|4
1731426420000|2024-11-12 15:47:00|26368.8|26348.8|26373.8|26353.8|26373.8|26353.8|26368.8|26348.8|2
1731426430000|2024-11-12 15:47:10|26374.2|26354.2|26363.8|26343.8|26383.8|26363.8|26363.8|26343.8|8
1731426440000|2024-11-12 15:47:20|26364|26344|26366.1|26346.1|26368.8|26348.8|26360.9|26340.9|0
1731426450000|2024-11-12 15:47:30|26365.9|26345.9|26371.1|26331.1|26371.1|26345.9|26363.6|26328.6|45
1731426460000|2024-11-12 15:47:40|26360.9|26340.9|26360.9|26340.9|26360.9|26340.9|26360.9|26340.9|0
1731426470000|2024-11-12 15:47:50|26361.1|26341.1|26363.4|26343.4|26363.4|26343.4|26361.1|26341.1|2
1731426480000|2024-11-12 15:48:00|26363.6|26343.6|26375.9|26355.9|26375.9|26355.9|26363.6|26343.6|0
1731426490000|2024-11-12 15:48:10|||||||||2
1731426500000|2024-11-12 15:48:20|26376.1|26356.1|26378.4|26358.4|26378.4|26358.4|26376.1|26356.1|1
1731426510000|2024-11-12 15:48:30|26378.6|26358.6|26378.6|26358.6|26378.6|26358.6|26378.6|26358.6|1
1731426520000|2024-11-12 15:48:40|26378.8|26358.8|26368.4|26348.4|26381.1|26361.1|26368.4|26348.4|3
1731426530000|2024-11-12 15:48:50|26368.6|26348.6|26371.1|26351.1|26371.1|26351.1|26368.6|26348.6|1
1731426540000|2024-11-12 15:49:00|26373.4|26353.4|26373.4|26353.4|26373.4|26353.4|26373.4|26353.4|1
1731426550000|2024-11-12 15:49:10|26373.8|26353.8|26376.1|26356.1|26376.1|26356.1|26373.8|26353.8|1
1731426560000|2024-11-12 15:49:20|26376.3|26356.3|26380.7|26360.7|26380.9|26360.9|26376.3|26356.3|2
1731426570000|2024-11-12 15:49:30|26376.1|26356.1|26376.1|26356.1|26376.1|26356.1|26376.1|26356.1|0
1731426580000|2024-11-12 15:49:40|||||||||1
1731426590000|2024-11-12 15:49:50|26375.9|26355.9|26376.1|26356.1|26376.1|26356.1|26375.9|26355.9|3
1731426600000|2024-11-12 15:50:00|26378.4|26358.4|26381.1|26361.1|26381.1|26361.1|26378.4|26358.4|7
1731426610000|2024-11-12 15:50:10|26380.9|26360.9|26380.9|26360.9|26380.9|26360.9|26380.9|26360.9|2
1731426620000|2024-11-12 15:50:20|26381.1|26361.1|26378.4|26358.4|26381.1|26361.1|26378.4|26358.4|1
1731426630000|2024-11-12 15:50:30|||||||||2
1731426640000|2024-11-12 15:50:40|26378.6|26358.6|26381.1|26361.1|26381.1|26361.1|26378.6|26358.6|2
1731426650000|2024-11-12 15:50:50|26383.4|26363.4|26386.3|26366.3|26386.3|26366.3|26381.1|26361.1|0
1731426660000|2024-11-12 15:51:00|26388.6|26368.6|26388.8|26368.8|26388.8|26368.8|26388.6|26368.6|0
1731426670000|2024-11-12 15:51:10|26391.1|26371.1|26391.1|26371.1|26391.1|26371.1|26391.1|26371.1|0
1731426680000|2024-11-12 15:51:20|26390.9|26370.9|26388.6|26368.6|26391.1|26371.1|26388.6|26368.6|1
1731426690000|2024-11-12 15:51:30|||||||||4
1731426700000|2024-11-12 15:51:40|26388.2|26368.2|26385.9|26365.9|26388.2|26368.2|26385.9|26365.9|16
1731426710000|2024-11-12 15:51:50|26385.7|26365.7|26381.1|26361.1|26385.7|26365.7|26381.1|26361.1|5
1731426720000|2024-11-12 15:52:00|26383.4|26363.4|26388.4|26368.4|26388.4|26368.4|26383.4|26363.4|1
1731426730000|2024-11-12 15:52:10|26385.9|26365.9|26385.9|26365.9|26385.9|26365.9|26385.9|26365.9|0
1731426740000|2024-11-12 15:52:20|26388.6|26368.6|26388.6|26368.6|26388.6|26368.6|26388.6|26368.6|0
1731426750000|2024-11-12 15:52:30|26388.8|26368.8|26388.8|26368.8|26388.8|26368.8|26388.8|26368.8|0
1731426760000|2024-11-12 15:52:40|26391.1|26371.1|26388.6|26368.6|26391.1|26371.1|26388.6|26368.6|0
1731426770000|2024-11-12 15:52:50|26388.8|26368.8|26428.2|26408.2|26428.2|26408.2|26386.1|26366.1|19
1731426780000|2024-11-12 15:53:00|26428.4|26408.4|26428.4|26408.4|26430.7|26410.7|26428.4|26408.4|1
1731426790000|2024-11-12 15:53:10|26430.7|26410.7|26433.4|26413.4|26435.9|26415.9|26430.7|26410.7|0
1731426800000|2024-11-12 15:53:20|26433.8|26413.8|26438.4|26418.4|26438.4|26418.4|26433.4|26413.4|2
1731426810000|2024-11-12 15:53:30|26436.1|26416.1|26436.1|26416.1|26438.4|26418.4|26436.1|26416.1|1
1731426820000|2024-11-12 15:53:40|26438.4|26418.4|26433.4|26413.4|26438.4|26418.4|26433.4|26413.4|2
1731426840000|2024-11-12 15:54:00|26430.9|26410.9|26428.4|26408.4|26430.9|26410.9|26425.9|26405.9|0
1731426850000|2024-11-12 15:54:10|26430.9|26410.9|26430.9|26410.9|26430.9|26410.9|26430.9|26410.9|3
1731426860000|2024-11-12 15:54:20|26428.4|26408.4|26430.7|26410.7|26430.7|26410.7|26428.4|26408.4|3
1731426870000|2024-11-12 15:54:30|26426.1|26406.1|26426.1|26406.1|26426.1|26406.1|26426.1|26406.1|7
1731426880000|2024-11-12 15:54:40|26430.7|26410.7|26430.9|26410.9|26433.4|26413.4|26430.7|26410.7|3
1731426890000|2024-11-12 15:54:50|26430.7|26410.7|26430.7|26410.7|26430.9|26410.9|26430.5|26410.5|1
1731426900000|2024-11-12 15:55:00|26430.5|26410.5|26428.6|26408.6|26431.1|26411.1|26426.1|26406.1|3
1731426910000|2024-11-12 15:55:10|26428.4|26408.4|26428.4|26408.4|26428.4|26408.4|26428.4|26408.4|0
1731426920000|2024-11-12 15:55:20|26428.6|26408.6|26433.2|26413.2|26435.5|26415.5|26428.6|26408.6|3
1731426930000|2024-11-12 15:55:30|26435.7|26415.7|26435.7|26415.7|26435.7|26415.7|26435.7|26415.7|0
1731426940000|2024-11-12 15:55:40|26435.9|26415.9|26436.1|26416.1|26436.1|26416.1|26435.9|26415.9|3
1731426950000|2024-11-12 15:55:50|26438.4|26418.4|26413|26393|26438.4|26418.4|26405.3|26385.3|13
1731426960000|2024-11-12 15:56:00|26412.8|26392.8|26410.7|26390.7|26413|26393|26408|26388|1
1731426970000|2024-11-12 15:56:10|26413|26393|26413|26393|26413|26393|26413|26393|1
1731426980000|2024-11-12 15:56:20|26415.5|26395.5|26417.8|26397.8|26417.8|26397.8|26415.5|26395.5|4
1731426990000|2024-11-12 15:56:30|26418|26398|26433|26413|26433|26413|26418|26398|4
1731427000000|2024-11-12 15:56:40|26440.5|26420.5|26440.5|26420.5|26440.5|26420.5|26440.5|26420.5|3
1731427020000|2024-11-12 15:57:00|26440.3|26420.3|26440.3|26420.3|26442.8|26422.8|26437.8|26417.8|7
1731427030000|2024-11-12 15:57:10|26442.8|26422.8|26437.8|26417.8|26442.8|26422.8|26437.8|26417.8|1
1731427040000|2024-11-12 15:57:20|||||||||2
1731427050000|2024-11-12 15:57:30|26447.2|26407.2|26427.6|26407.6|26447.2|26407.8|26425.3|26405.3|3
1731427060000|2024-11-12 15:57:40|26423|26403|26423.2|26403.2|26423.2|26403.2|26423|26403|2
1731427070000|2024-11-12 15:57:50|26427.8|26407.8|26428|26408|26428|26408|26427.8|26407.8|2
1731427080000|2024-11-12 15:58:00|26430.3|26410.3|26430.7|26410.7|26430.7|26410.7|26430.3|26410.3|4
1731427090000|2024-11-12 15:58:10|26435.3|26415.3|26445.3|26425.3|26445.3|26425.3|26435.3|26415.3|6
1731427100000|2024-11-12 15:58:20|26442.8|26422.8|26435.1|26415.1|26442.8|26422.8|26435.1|26415.1|3
1731427110000|2024-11-12 15:58:30|26432.8|26412.8|26427.8|26407.8|26435.3|26415.3|26427.8|26407.8|5
1731427120000|2024-11-12 15:58:40|26425.3|26405.3|26425.3|26405.3|26425.5|26405.5|26425.3|26405.3|2
1731427130000|2024-11-12 15:58:50|26425.1|26405.1|26420.5|26400.5|26425.1|26405.1|26420.5|26400.5|1
1731427140000|2024-11-12 15:59:00|26415.5|26395.5|26410.3|26390.3|26420.3|26395.5|26408.2|26380.3|1
1731427150000|2024-11-12 15:59:10|26412.8|26392.8|26408|26388|26412.8|26392.8|26408|26388|2
1731427160000|2024-11-12 15:59:20|26407.8|26387.8|26405.1|26385.1|26407.8|26387.8|26405.1|26385.1|0
1731427170000|2024-11-12 15:59:30|26404.7|26384.7|26393|26373|26404.7|26384.7|26392.8|26372.8|7
1731427180000|2024-11-12 15:59:40|26393.2|26373.2|26397.8|26377.8|26397.8|26377.8|26393.2|26373.2|0
1731427190000|2024-11-12 15:59:50|26403|26383|26407.8|26387.8|26407.8|26387.8|26403|26383|2
1731427200000|2024-11-12 16:00:00|26408.2|26388.2|26427.8|26407.8|26427.8|26407.8|26408.2|26388.2|44
1731427210000|2024-11-12 16:00:10|26428|26408|26434.9|26414.9|26434.9|26414.9|26428|26408|0
1731427220000|2024-11-12 16:00:20|26435.3|26415.3|26442.6|26422.6|26442.6|26422.6|26435.3|26415.3|0
1731427230000|2024-11-12 16:00:30|26450.1|26430.1|26454.7|26434.7|26454.7|26434.7|26450.1|26430.1|49
1731427240000|2024-11-12 16:00:40|26457.8|26437.8|26455.3|26435.3|26457.8|26437.8|26455.3|26435.3|8
1731427250000|2024-11-12 16:00:50|26455.7|26435.7|26458|26438|26458|26438|26455.7|26435.7|0
1731427260000|2024-11-12 16:01:00|26460.5|26440.5|26462.2|26442.2|26465.5|26445.5|26460.5|26440.5|4
1731427270000|2024-11-12 16:01:10|26455.3|26435.3|26433.2|26413.2|26455.3|26435.3|26433.2|26413.2|2
1731427280000|2024-11-12 16:01:20|26430.5|26410.5|26430.5|26410.5|26433|26413|26430.5|26410.5|4
1731427290000|2024-11-12 16:01:30|26428|26408|26430.3|26410.3|26432.8|26412.8|26428|26408|1
1731427300000|2024-11-12 16:01:40|26428|26408|26420.3|26400.3|26437.6|26408|26420.3|26393|0
1731427310000|2024-11-12 16:01:50|26415.7|26395.7|26415.7|26395.7|26415.7|26395.7|26415.7|26395.7|0
1731427320000|2024-11-12 16:02:00|26420.5|26400.5|26420.5|26400.5|26420.5|26400.5|26420.5|26400.5|0
1731427330000|2024-11-12 16:02:10|26421.1|26401.1|26430.7|26410.7|26430.7|26410.7|26421.1|26401.1|1
1731427340000|2024-11-12 16:02:20|26435.3|26415.3|26435.3|26415.3|26435.3|26415.3|26435.3|26415.3|2
1731427350000|2024-11-12 16:02:30|26437.8|26417.8|26437.8|26417.8|26437.8|26417.8|26437.8|26417.8|0
1731427360000|2024-11-12 16:02:40|26438.2|26418.2|26445.5|26425.5|26450.7|26430.7|26438.2|26418.2|11
1731427370000|2024-11-12 16:02:50|26445.7|26425.7|26443.4|26423.4|26445.7|26425.7|26443.4|26423.4|5
1731427380000|2024-11-12 16:03:00|26445.7|26425.7|26450.7|26430.7|26450.7|26430.7|26445.7|26425.7|0
1731427390000|2024-11-12 16:03:10|26455.5|26435.5|26455.7|26435.7|26455.7|26435.7|26455.5|26435.5|1
1731427400000|2024-11-12 16:03:20|26450.7|26430.7|26450.7|26430.7|26450.7|26430.7|26450.7|26430.7|2
1731427410000|2024-11-12 16:03:30|26447.8|26427.8|26447.8|26427.8|26447.8|26427.8|26447.8|26427.8|5
1731427420000|2024-11-12 16:03:40|||||||||1
1731427430000|2024-11-12 16:03:50|26450.3|26430.3|26447.6|26427.6|26450.3|26430.3|26447.6|26427.6|59
1731427440000|2024-11-12 16:04:00|26443|26423|26440.3|26420.3|26443|26423|26440.3|26420.3|0
1731427450000|2024-11-12 16:04:10|26438|26418|26438|26418|26438|26418|26438|26418|2
1731427460000|2024-11-12 16:04:20|||||||||1
1731427470000|2024-11-12 16:04:30|||||||||1
1731427480000|2024-11-12 16:04:40|26438.2|26418.2|26438.2|26418.2|26438.2|26418.2|26438.2|26418.2|0
1731427490000|2024-11-12 16:04:50|26435.5|26415.5|26420.1|26400.1|26435.5|26415.5|26420.1|26395.5|44
1731427500000|2024-11-12 16:05:00|26422.6|26402.6|26422.6|26402.6|26422.6|26402.6|26422.6|26402.6|0
1731427510000|2024-11-12 16:05:10|26420.3|26400.3|26425.3|26405.3|26425.3|26405.3|26420.3|26400.3|1
1731427520000|2024-11-12 16:05:20|26424.9|26404.9|26417.6|26397.6|26424.9|26404.9|26415.1|26395.1|6
1731427530000|2024-11-12 16:05:30|26419.9|26399.9|26430.3|26410.3|26430.3|26410.3|26419.9|26399.9|0
1731427540000|2024-11-12 16:05:40|26434.9|26414.9|26430.3|26410.3|26434.9|26414.9|26430.3|26410.3|1
1731427550000|2024-11-12 16:05:50|26434.9|26414.9|26437.6|26417.6|26437.6|26417.6|26434.9|26414.9|3
1731427560000|2024-11-12 16:06:00|26438|26418|26438|26418|26438|26418|26438|26418|0
1731427570000|2024-11-12 16:06:10|||||||||1
1731427580000|2024-11-12 16:06:20|26440.3|26420.3|26437.8|26417.8|26440.3|26420.3|26437.8|26417.8|1
1731427590000|2024-11-12 16:06:30|26437.6|26417.6|26437.6|26417.6|26437.6|26417.6|26437.6|26417.6|2
1731427600000|2024-11-12 16:06:40|26437.8|26417.8|26440.1|26420.1|26440.1|26420.1|26437.8|26417.8|0
1731427610000|2024-11-12 16:06:50|26435.3|26415.3|26440.1|26420.1|26440.1|26420.1|26435.3|26415.3|1
1731427620000|2024-11-12 16:07:00|26440.3|26420.3|26447.6|26427.6|26447.6|26427.6|26440.3|26420.3|1
1731427630000|2024-11-12 16:07:10|26445.3|26425.3|26447.6|26427.6|26447.6|26427.6|26442.8|26422.8|1
1731427640000|2024-11-12 16:07:20|26447.8|26427.8|26449.9|26429.9|26450.1|26430.1|26447.8|26427.8|2
1731427650000|2024-11-12 16:07:30|26447.6|26427.6|26447.6|26427.6|26447.6|26427.6|26447.6|26427.6|0
1731427660000|2024-11-12 16:07:40|26447.4|26427.4|26450.1|26430.1|26450.1|26430.1|26447.4|26427.4|2
1731427670000|2024-11-12 16:07:50|26449.7|26429.7|26427.8|26407.8|26449.7|26429.7|26427.8|26399.9|1
1731427680000|2024-11-12 16:08:00|26430.1|26410.1|26430.1|26410.1|26432.6|26412.6|26427.8|26407.8|1
1731427690000|2024-11-12 16:08:10|26427.6|26407.6|26417.6|26397.6|26427.6|26407.6|26417.4|26397.4|4
1731427700000|2024-11-12 16:08:20|26417.8|26397.8|26427.4|26407.4|26427.4|26407.4|26417.8|26397.8|9
1731427710000|2024-11-12 16:08:30|||||||||13
1731427720000|2024-11-12 16:08:40|26427.2|26407.2|26424.9|26404.9|26427.4|26407.4|26420.3|26400.3|1
1731427730000|2024-11-12 16:08:50|26425.1|26405.1|26430.5|26410.5|26430.5|26410.5|26425.1|26405.1|4
1731427740000|2024-11-12 16:09:00|26435.3|26415.3|26445.5|26425.5|26445.5|26425.5|26435.3|26415.3|59
1731427780000|2024-11-12 16:09:40|26446.1|26426.1|26446.1|26426.1|26446.1|26426.1|26446.1|26426.1|1
1731427790000|2024-11-12 16:09:50|26453.4|26433.4|26462.8|26442.8|26462.8|26442.8|26453.4|26433.4|2
1731427800000|2024-11-12 16:10:00|26463.2|26443.2|26485.7|26465.7|26485.7|26465.7|26463.2|26443.2|28
1731427810000|2024-11-12 16:10:10|26488.2|26468.2|26505.7|26485.7|26505.7|26485.7|26485.7|26465.7|8
1731427820000|2024-11-12 16:10:20|26505.9|26485.9|26487.8|26467.8|26510.5|26490.5|26487.8|26467.8|1
1731427830000|2024-11-12 16:10:30|26487.4|26467.4|26483|26463|26487.4|26467.4|26470.5|26450.5|1
1731427840000|2024-11-12 16:10:40|26485.5|26465.5|26487.8|26467.8|26487.8|26467.8|26485.5|26465.5|4
1731427850000|2024-11-12 16:10:50|||||||||1
1731427860000|2024-11-12 16:11:00|26488|26468|26488|26468|26488|26468|26488|26468|1
1731427870000|2024-11-12 16:11:10|26488.2|26468.2|26490.5|26470.5|26490.5|26470.5|26488.2|26468.2|0
1731427880000|2024-11-12 16:11:20|26490.7|26470.7|26500.1|26480.1|26500.1|26480.1|26490.7|26470.7|0
1731427890000|2024-11-12 16:11:30|26502.6|26482.6|26502.8|26482.8|26504.9|26484.9|26502.6|26482.6|3
1731427900000|2024-11-12 16:11:40|26500.5|26480.5|26502.8|26482.8|26502.8|26482.8|26500.5|26480.5|36
1731427910000|2024-11-12 16:11:50|26502.4|26482.4|26495.1|26475.1|26502.4|26482.4|26495.1|26475.1|1
1731427920000|2024-11-12 16:12:00|26495.3|26475.3|26495.1|26475.1|26495.3|26475.3|26495.1|26475.1|0
1731427930000|2024-11-12 16:12:10|26494.9|26474.9|26492.6|26472.6|26494.9|26474.9|26492.6|26472.6|0
1731427940000|2024-11-12 16:12:20|26492.8|26472.8|26490.1|26470.1|26492.8|26472.8|26490.1|26470.1|1
1731427950000|2024-11-12 16:12:30|26492.4|26472.4|26490.1|26470.1|26492.4|26472.4|26490.1|26470.1|2
1731427970000|2024-11-12 16:12:50|||||||||1
1731427980000|2024-11-12 16:13:00|26489.9|26469.9|26489.9|26469.9|26492.4|26472.4|26489.9|26469.9|3
1731427990000|2024-11-12 16:13:10|26487.4|26467.4|26487.2|26467.2|26487.4|26467.4|26487.2|26467.2|22
1731428000000|2024-11-12 16:13:20|26487|26467|26470.3|26450.3|26487|26467|26457.2|26437.2|13
1731428010000|2024-11-12 16:13:30|26479.5|26459.5|26482|26462|26484.5|26464.5|26479.5|26459.5|44
1731428030000|2024-11-12 16:13:50|26477|26457|26502.2|26482.2|26502.2|26482.2|26474.7|26454.7|15
1731428040000|2024-11-12 16:14:00|26499.5|26479.5|26499.5|26479.5|26499.5|26479.5|26499.5|26479.5|0
1731428050000|2024-11-12 16:14:10|26499.7|26479.7|26502.2|26482.2|26502.2|26482.2|26499.7|26479.7|0
1731428060000|2024-11-12 16:14:20|26499.9|26479.9|26499.9|26479.9|26499.9|26479.9|26499.9|26479.9|1
1731428070000|2024-11-12 16:14:30|26502.2|26482.2|26497.4|26477.4|26502.2|26482.2|26497.4|26477.4|5
1731428080000|2024-11-12 16:14:40|26494.7|26474.7|26487.4|26467.4|26494.7|26474.7|26487.4|26467.4|27
1731428090000|2024-11-12 16:14:50|26484.9|26464.9|26510.1|26490.1|26510.1|26490.1|26484.9|26464.9|28
1731428100000|2024-11-12 16:15:00|26512.4|26492.4|26522.4|26502.4|26524.9|26504.9|26512.4|26492.4|12
1731428110000|2024-11-12 16:15:10|26522.2|26502.2|26515.1|26495.1|26529.5|26507.8|26515.1|26489.5|25
1731428120000|2024-11-12 16:15:20|26520.3|26480.3|26500.3|26480.3|26520.3|26490.1|26500.1|26480.1|2
1731428130000|2024-11-12 16:15:30|26502.6|26482.6|26507.6|26487.6|26507.6|26487.6|26502.4|26482.4|1
1731428140000|2024-11-12 16:15:40|26507.4|26487.4|26507.6|26487.6|26507.6|26487.6|26502.6|26482.6|2
1731428150000|2024-11-12 16:15:50|26509.9|26489.9|26512.4|26492.4|26512.4|26492.4|26509.9|26489.9|1
1731428160000|2024-11-12 16:16:00|||||||||5
1731428170000|2024-11-12 16:16:10|26509.9|26489.9|26509.9|26489.9|26509.9|26489.9|26509.9|26489.9|3
1731428180000|2024-11-12 16:16:20|26510.1|26490.1|26510.1|26490.1|26510.1|26490.1|26510.1|26490.1|2
1731428190000|2024-11-12 16:16:30|26512.4|26492.4|26515.1|26495.1|26515.1|26495.1|26512.4|26492.4|4
1731428200000|2024-11-12 16:16:40|26517.6|26497.6|26527|26507|26527|26507|26517.6|26497.6|0
1731428210000|2024-11-12 16:16:50|||||||||1
1731428220000|2024-11-12 16:17:00|26527.2|26507.2|26527.8|26507.8|26527.8|26507.8|26527.2|26507.2|0
1731428230000|2024-11-12 16:17:10|26530.3|26510.3|26527.6|26507.6|26530.3|26510.3|26527.6|26507.6|1
1731428240000|2024-11-12 16:17:20|26530.1|26510.1|26565.1|26545.1|26575.1|26555.1|26530.1|26510.1|12
1731428250000|2024-11-12 16:17:30|26562.6|26542.6|26562.6|26542.6|26562.6|26542.6|26562.6|26542.6|8
1731428260000|2024-11-12 16:17:40|26562.4|26542.4|26559.9|26539.9|26562.6|26542.6|26557.6|26537.6|3
1731428270000|2024-11-12 16:17:50|26562.4|26542.4|26562.4|26542.4|26564.7|26544.7|26562.4|26542.4|6
1731428280000|2024-11-12 16:18:00|26562.6|26542.6|26562.6|26542.6|26565.1|26545.1|26562.6|26542.6|1
1731428290000|2024-11-12 16:18:10|26565.1|26545.1|26562.6|26542.6|26565.1|26545.1|26562.6|26542.6|0
1731428300000|2024-11-12 16:18:20|26562.4|26542.4|26565.1|26545.1|26565.1|26545.1|26562.4|26542.4|0
1731428310000|2024-11-12 16:18:30|26567.4|26547.4|26570.1|26550.1|26570.3|26550.3|26567.4|26547.4|6
1731428320000|2024-11-12 16:18:40|26569.9|26549.9|26567.8|26547.8|26569.9|26549.9|26567.6|26547.6|1
1731428330000|2024-11-12 16:18:50|26567.6|26547.6|26575.1|26555.1|26575.1|26555.1|26567.6|26547.6|3
1731428340000|2024-11-12 16:19:00|26574.9|26554.9|26572.6|26552.6|26574.9|26554.9|26572.6|26552.6|3
1731428350000|2024-11-12 16:19:10|26574.9|26554.9|26577.6|26557.6|26577.6|26557.6|26574.9|26554.9|2
1731428360000|2024-11-12 16:19:20|26577.8|26557.8|26590.1|26570.1|26590.1|26570.1|26577.8|26557.8|5
1731428370000|2024-11-12 16:19:30|26592.4|26572.4|26602.6|26582.6|26605.1|26585.1|26592.4|26572.4|6
1731428380000|2024-11-12 16:19:40|26605.1|26585.1|26599.3|26579.3|26607.8|26587.8|26599.3|26579.3|57
1731428390000|2024-11-12 16:19:50|26594.7|26574.7|26569.7|26549.7|26597|26577|26569.7|26549.7|6
1731428400000|2024-11-12 16:20:00|26569.9|26549.9|26574.9|26554.9|26577|26557|26569.9|26549.9|2
1731428410000|2024-11-12 16:20:10|26577.2|26557.2|26574.7|26554.7|26577.2|26557.2|26574.7|26554.7|1
1731428420000|2024-11-12 16:20:20|26577.2|26557.2|26577.2|26557.2|26577.2|26557.2|26577.2|26557.2|0
1731428440000|2024-11-12 16:20:40|26579.7|26559.7|26579.5|26559.5|26579.7|26559.7|26579.5|26559.5|3
1731428450000|2024-11-12 16:20:50|26579.7|26559.7|26577.2|26557.2|26582.2|26562.2|26577.2|26557.2|6
1731428460000|2024-11-12 16:21:00|26582|26562|26561.8|26541.8|26582|26562|26561.8|26541.8|29
1731428470000|2024-11-12 16:21:10|26556.8|26536.8|26556.8|26536.8|26556.8|26536.8|26556.8|26536.8|4
1731428480000|2024-11-12 16:21:20|26557|26537|26555.2|26535.2|26566.6|26546.6|26555.2|26535.2|54
1731428490000|2024-11-12 16:21:30|26543.7|26523.7|26524.3|26504.3|26543.7|26523.7|26524.3|26504.3|12
1731428500000|2024-11-12 16:21:40|26519.3|26499.3|26494.1|26474.1|26521.6|26501.6|26494.1|26466.8|19
1731428510000|2024-11-12 16:21:50|26496.6|26476.6|26511.8|26491.8|26511.8|26491.8|26496.6|26476.6|4
1731428520000|2024-11-12 16:22:00|26511.6|26491.6|26509.3|26489.3|26511.6|26491.6|26504.3|26484.3|1
1731428530000|2024-11-12 16:22:10|26506.8|26486.8|26506.8|26486.8|26506.8|26486.8|26506.8|26486.8|2
1731428540000|2024-11-12 16:22:20|26504.3|26484.3|26504.3|26484.3|26504.3|26484.3|26504.3|26484.3|1
1731428550000|2024-11-12 16:22:30|26501.4|26481.4|26499.3|26479.3|26501.8|26481.8|26496.6|26476.6|56
1731428560000|2024-11-12 16:22:40|26491.6|26471.6|26488.9|26468.9|26491.6|26471.6|26488.9|26468.9|0
1731428570000|2024-11-12 16:22:50|26483.9|26463.9|26481.4|26461.4|26486.4|26466.4|26481.4|26461.4|37
1731428580000|2024-11-12 16:23:00|26483.9|26463.9|26481.4|26461.4|26483.9|26463.9|26476.2|26456.2|5
1731428590000|2024-11-12 16:23:10|26481.2|26461.2|26488.5|26468.5|26488.5|26468.5|26471.2|26451.2|5
1731428600000|2024-11-12 16:23:20|26483.9|26463.9|26486.2|26466.2|26496.4|26468.9|26483.9|26454.1|75
1731428610000|2024-11-12 16:23:30|26483.9|26463.9|26483.9|26463.9|26483.9|26463.9|26483.9|26463.9|0
1731428620000|2024-11-12 16:23:40|26486.4|26466.4|26483.9|26463.9|26486.4|26466.4|26483.9|26463.9|4
1731428630000|2024-11-12 16:23:50|26483.7|26463.7|26483.9|26463.9|26483.9|26463.9|26481.4|26461.4|0
1731428640000|2024-11-12 16:24:00|26486.2|26466.2|26491.6|26471.6|26496.4|26471.8|26486.2|26456.4|6
1731428650000|2024-11-12 16:24:10|26493.9|26473.9|26499.1|26479.1|26504.1|26481.4|26493.9|26464.1|10
1731428660000|2024-11-12 16:24:20|26498.9|26478.9|26488.9|26468.9|26498.9|26478.9|26488.9|26468.9|2
1731428670000|2024-11-12 16:24:30|26489.1|26469.1|26489.1|26469.1|26489.1|26469.1|26489.1|26469.1|0
1731428680000|2024-11-12 16:24:40|26488.9|26468.9|26489.1|26469.1|26489.1|26469.1|26488.9|26468.9|0
1731428690000|2024-11-12 16:24:50|26491.4|26471.4|26493.9|26473.9|26493.9|26473.9|26491.4|26471.4|1
1731428700000|2024-11-12 16:25:00|26496.4|26476.4|26516.4|26496.4|26516.4|26496.4|26491.4|26471.4|2
1731428710000|2024-11-12 16:25:10|26513.7|26493.7|26493.9|26473.9|26513.7|26493.7|26493.9|26473.9|2
1731428730000|2024-11-12 16:25:30|26491.6|26471.6|26493.9|26473.9|26493.9|26473.9|26491.6|26471.6|6
1731428740000|2024-11-12 16:25:40|26495.1|26475.1|26504.3|26484.3|26504.3|26484.3|26495.1|26475.1|52
1731428750000|2024-11-12 16:25:50|26504.7|26484.7|26509.3|26489.3|26509.3|26489.3|26504.7|26484.7|2
1731428760000|2024-11-12 16:26:00|26509.7|26489.7|26534.5|26494.5|26534.5|26502|26509.7|26489.7|2
1731428770000|2024-11-12 16:26:10|26536.8|26496.8|26564.1|26524.1|26564.1|26527|26529.7|26496.8|5
1731428780000|2024-11-12 16:26:20|26553.7|26533.7|26546.8|26526.8|26553.7|26533.7|26546.8|26526.8|2
1731428790000|2024-11-12 16:26:30|||||||||1
1731428800000|2024-11-12 16:26:40|26547|26527|26549.3|26529.3|26549.3|26529.3|26547|26527|1
1731428810000|2024-11-12 16:26:50|26546.8|26526.8|26551.4|26531.4|26551.4|26531.4|26546.8|26526.8|2
1731428820000|2024-11-12 16:27:00|26551.6|26531.6|26571.8|26551.8|26571.8|26551.8|26551.6|26531.6|10
1731428830000|2024-11-12 16:27:10|26572|26552|26569.3|26549.3|26572|26552|26569.3|26549.3|1
1731428840000|2024-11-12 16:27:20|26581.8|26541.8|26581.8|26541.8|26581.8|26541.8|26581.8|26541.8|1
1731428850000|2024-11-12 16:27:30|26572|26552|26572|26552|26572|26552|26572|26552|1
1731428860000|2024-11-12 16:27:40|26576.6|26556.6|26579.3|26559.3|26579.3|26559.3|26574.3|26554.3|1
1731428880000|2024-11-12 16:28:00|26576.8|26556.8|26584.3|26564.3|26584.3|26564.3|26576.8|26556.8|1
1731428890000|2024-11-12 16:28:10|26586.6|26566.6|26586.8|26566.8|26586.8|26566.8|26586.6|26566.6|1
1731428900000|2024-11-12 16:28:20|26584.1|26564.1|26578.9|26558.9|26584.3|26564.3|26578.9|26558.9|3
1731428910000|2024-11-12 16:28:30|26584.1|26544.1|26561.8|26541.8|26584.1|26554.3|26561.8|26539.1|2
1731428920000|2024-11-12 16:28:40|26564.3|26544.3|26564.3|26544.3|26564.3|26544.3|26564.3|26544.3|7
1731428930000|2024-11-12 16:28:50|26579.1|26539.1|26581.8|26541.8|26581.8|26551.6|26569.3|26539.1|1
1731428940000|2024-11-12 16:29:00|26572|26552|26569.3|26549.3|26581.8|26552|26569.3|26541.8|0
1731428950000|2024-11-12 16:29:10|26569.1|26549.1|26567|26547|26569.3|26549.3|26567|26547|0
1731428960000|2024-11-12 16:29:20|26569.3|26549.3|26569.3|26549.3|26569.3|26549.3|26569.3|26549.3|1
1731428970000|2024-11-12 16:29:30|26569.1|26549.1|26557|26537|26569.1|26549.1|26557|26537|2
1731428980000|2024-11-12 16:29:40|26566.8|26526.8|26552|26532|26566.8|26536.6|26552|26526.8|0
1731428990000|2024-11-12 16:29:50|26554.3|26534.3|26554.3|26534.3|26564.1|26534.3|26554.3|26524.1|0
1731429000000|2024-11-12 16:30:00|26559.3|26539.3|26562|26542|26569.5|26542|26559.3|26529.5|5
1731429010000|2024-11-12 16:30:10|26561.8|26541.8|26561.8|26541.8|26564.3|26544.3|26561.8|26541.8|1
1731429020000|2024-11-12 16:30:20|26564.3|26544.3|26566.8|26546.8|26566.8|26546.8|26564.3|26544.3|0
1731429030000|2024-11-12 16:30:30|26569.1|26549.1|26566.8|26546.8|26569.1|26549.1|26566.8|26546.8|1
1731429040000|2024-11-12 16:30:40|26567|26547|26571.8|26551.8|26571.8|26551.8|26567|26547|1
1731429050000|2024-11-12 16:30:50|26572|26552|26572|26552|26572|26552|26572|26552|2
1731429060000|2024-11-12 16:31:00|26574.3|26554.3|26574.3|26554.3|26574.3|26554.3|26571.8|26551.8|0
1731429070000|2024-11-12 16:31:10|||||||||1
1731429080000|2024-11-12 16:31:20|||||||||1
1731429090000|2024-11-12 16:31:30|26572|26552|26569.3|26549.3|26573.9|26553.9|26569.3|26549.3|7
1731429100000|2024-11-12 16:31:40|26569.5|26549.5|26569.3|26549.3|26571.8|26551.8|26569.3|26549.3|0
1731429110000|2024-11-12 16:31:50|26569.5|26549.5|26566.8|26546.8|26569.5|26549.5|26566.8|26546.8|2
1731429120000|2024-11-12 16:32:00|26569.3|26549.3|26566.8|26546.8|26569.3|26549.3|26566.8|26546.8|1
1731429130000|2024-11-12 16:32:10|||||||||8
1731429140000|2024-11-12 16:32:20|26564.3|26544.3|26556.8|26536.8|26574.1|26544.3|26556.8|26531.8|1
1731429150000|2024-11-12 16:32:30|26556.6|26536.6|26551.4|26531.4|26556.8|26536.8|26551.4|26531.4|16
1731429160000|2024-11-12 16:32:40|26549.1|26529.1|26549.3|26529.3|26549.3|26529.3|26549.1|26529.1|3
1731429170000|2024-11-12 16:32:50|26549.5|26529.5|26551.8|26531.8|26551.8|26531.8|26549.5|26529.5|1
1731429180000|2024-11-12 16:33:00|26549.3|26529.3|26551.8|26531.8|26551.8|26531.8|26549.3|26529.3|0
1731429190000|2024-11-12 16:33:10|26549.3|26529.3|26549.3|26529.3|26549.3|26529.3|26549.3|26529.3|1
1731429200000|2024-11-12 16:33:20|26549.5|26529.5|26549.3|26529.3|26551.8|26531.8|26549.3|26529.3|2
1731429210000|2024-11-12 16:33:30|26551.8|26531.8|26551.8|26531.8|26551.8|26531.8|26551.8|26531.8|0
1731429230000|2024-11-12 16:33:50|26549.3|26529.3|26546.8|26526.8|26549.3|26529.3|26546.8|26526.8|3
1731429240000|2024-11-12 16:34:00|26549.3|26529.3|26576.8|26556.8|26576.8|26556.8|26546.8|26526.8|12
1731429250000|2024-11-12 16:34:10|26574.1|26554.1|26574.1|26554.1|26574.1|26554.1|26574.1|26554.1|1
1731429260000|2024-11-12 16:34:20|||||||||1
1731429280000|2024-11-12 16:34:40|26574.3|26554.3|26576.6|26556.6|26576.6|26556.6|26574.3|26554.3|1
1731429290000|2024-11-12 16:34:50|26576.4|26556.4|26571.6|26551.6|26576.4|26556.4|26571.6|26551.6|3
1731429300000|2024-11-12 16:35:00|26571.8|26551.8|26571.8|26551.8|26571.8|26551.8|26571.8|26551.8|0
1731429310000|2024-11-12 16:35:10|26569.3|26549.3|26569.3|26549.3|26569.3|26549.3|26569.3|26549.3|2
1731429320000|2024-11-12 16:35:20|26579.1|26539.1|26568.9|26548.9|26579.1|26549.5|26568.9|26539.1|11
1731429330000|2024-11-12 16:35:30|26579.1|26539.1|26564.3|26544.3|26579.1|26548.9|26564.3|26539.1|3
1731429340000|2024-11-12 16:35:40|26559.3|26539.3|26559.3|26539.3|26559.3|26539.3|26559.3|26539.3|29
1731429350000|2024-11-12 16:35:50|26557|26537|26557|26537|26557|26537|26557|26537|0
1731429360000|2024-11-12 16:36:00|26556.6|26536.6|26541.8|26521.8|26564.5|26539.3|26541.6|26521.6|7
1731429370000|2024-11-12 16:36:10|26541.6|26521.6|26541.6|26521.6|26541.6|26521.6|26541.6|26521.6|1
1731429380000|2024-11-12 16:36:20|26539.3|26519.3|26539.3|26519.3|26539.3|26519.3|26539.3|26519.3|1
1731429390000|2024-11-12 16:36:30|26537|26517|26549.1|26529.1|26549.1|26529.1|26536.8|26516.8|3
1731429400000|2024-11-12 16:36:40|26552|26532|26552|26532|26552|26532|26552|26532|1
1731429410000|2024-11-12 16:36:50|26562.2|26522.2|26552|26532|26562.2|26532|26552|26522.2|1
1731429420000|2024-11-12 16:37:00|26551.8|26531.8|26551.6|26531.6|26554.3|26534.3|26549.3|26529.3|1
1731429430000|2024-11-12 16:37:10|||||||||1
1731429440000|2024-11-12 16:37:20|26529.3|26509.3|26521.8|26501.8|26529.3|26509.3|26521.8|26501.8|8
1731429450000|2024-11-12 16:37:30|26524.1|26504.1|26524.3|26504.3|26524.3|26504.3|26524.1|26504.1|7
1731429460000|2024-11-12 16:37:40|26529.1|26509.1|26529.1|26509.1|26529.1|26509.1|26529.1|26509.1|2
1731429470000|2024-11-12 16:37:50|||||||||1
1731429480000|2024-11-12 16:38:00|26529.3|26509.3|26534.3|26514.3|26534.3|26514.3|26529.3|26509.3|4
1731429490000|2024-11-12 16:38:10|26533.9|26513.9|26531.6|26511.6|26533.9|26513.9|26531.6|26511.6|6
1731429500000|2024-11-12 16:38:20|26531.8|26511.8|26529.3|26509.3|26531.8|26511.8|26529.3|26509.3|2
1731429510000|2024-11-12 16:38:30|26524.3|26504.3|26524.1|26504.1|26524.3|26504.3|26524.1|26504.1|1
1731429520000|2024-11-12 16:38:40|26521.8|26501.8|26521.8|26501.8|26521.8|26501.8|26521.8|26501.8|0
1731429530000|2024-11-12 16:38:50|26519.5|26499.5|26521.8|26501.8|26521.8|26501.8|26519.5|26499.5|9
1731429540000|2024-11-12 16:39:00|26526.6|26506.6|26526.6|26506.6|26526.6|26506.6|26521.8|26501.8|1
1731429550000|2024-11-12 16:39:10|26524.3|26504.3|26524.3|26504.3|26524.3|26504.3|26524.3|26504.3|0
1731429570000|2024-11-12 16:39:30|26521.8|26501.8|26511.8|26491.8|26521.8|26501.8|26511.8|26491.8|4
1731429580000|2024-11-12 16:39:40|26509.5|26489.5|26506.8|26486.8|26509.5|26489.5|26506.8|26486.8|11
1731429590000|2024-11-12 16:39:50|||||||||5
1731429600000|2024-11-12 16:40:00|26509.1|26489.1|26514.3|26494.3|26514.3|26494.3|26509.1|26489.1|2
1731429610000|2024-11-12 16:40:10|26514.5|26494.5|26516.8|26496.8|26516.8|26496.8|26514.5|26494.5|1
1731429620000|2024-11-12 16:40:20|||||||||1
1731429630000|2024-11-12 16:40:30|26516.6|26496.6|26511.8|26491.8|26516.6|26496.6|26511.8|26491.8|2
1731429640000|2024-11-12 16:40:40|26509.3|26489.3|26511.8|26491.8|26511.8|26491.8|26509.3|26489.3|8
1731429660000|2024-11-12 16:41:00|26514.1|26494.1|26516.6|26496.6|26516.6|26496.6|26511.6|26491.6|1
1731429670000|2024-11-12 16:41:10|||||||||1
1731429680000|2024-11-12 16:41:20|||||||||1
1731429690000|2024-11-12 16:41:30|26505.6|26485.6|26505.6|26485.6|26505.6|26485.6|26505.6|26485.6|1
1731429700000|2024-11-12 16:41:40|26494.1|26474.1|26500.1|26480.1|26500.1|26480.1|26494.1|26474.1|2
1731429710000|2024-11-12 16:41:50|26509.3|26489.3|26514.1|26494.1|26514.1|26494.1|26509.3|26489.3|2
1731429720000|2024-11-12 16:42:00|26513.9|26493.9|26509.1|26489.1|26513.9|26493.9|26509.1|26489.1|2
1731429730000|2024-11-12 16:42:10|26509.5|26489.5|26506.8|26486.8|26511.8|26491.8|26506.8|26486.8|0
1731429740000|2024-11-12 16:42:20|26506.6|26486.6|26506.6|26486.6|26506.6|26486.6|26506.6|26486.6|1
1731429750000|2024-11-12 16:42:30|26504.3|26484.3|26499.3|26479.3|26504.3|26484.3|26499.3|26479.3|2
1731429760000|2024-11-12 16:42:40|26501.8|26481.8|26499.3|26479.3|26501.8|26481.8|26499.1|26479.1|3
1731429770000|2024-11-12 16:42:50|26499.1|26479.1|26499.3|26479.3|26499.3|26479.3|26499.1|26479.1|1
1731429780000|2024-11-12 16:43:00|26501.6|26481.6|26506.8|26486.8|26506.8|26486.8|26501.6|26481.6|2
1731429790000|2024-11-12 16:43:10|26509.1|26489.1|26509.1|26489.1|26509.1|26489.1|26509.1|26489.1|6
1731429800000|2024-11-12 16:43:20|26511.4|26491.4|26511.4|26491.4|26511.4|26491.4|26511.4|26491.4|2
1731429810000|2024-11-12 16:43:30|26513.9|26493.9|26508.7|26488.7|26513.9|26493.9|26508.7|26488.7|2
1731429820000|2024-11-12 16:43:40|26508.5|26488.5|26503.9|26483.9|26508.5|26488.5|26503.9|26483.9|0
1731429830000|2024-11-12 16:43:50|26501.4|26481.4|26498.9|26478.9|26501.4|26481.4|26498.9|26478.9|1
1731429840000|2024-11-12 16:44:00|26496.6|26476.6|26496.6|26476.6|26496.6|26476.6|26496.6|26476.6|0
1731429850000|2024-11-12 16:44:10|26496.2|26476.2|26486.8|26466.8|26496.2|26476.2|26486.8|26466.8|3
1731429860000|2024-11-12 16:44:20|26476.6|26456.6|26474.1|26454.1|26476.6|26456.6|26469.1|26449.1|27
1731429870000|2024-11-12 16:44:30|26474.3|26454.3|26479.1|26459.1|26479.1|26459.1|26474.3|26454.3|1
1731429880000|2024-11-12 16:44:40|26478.9|26458.9|26476.6|26456.6|26478.9|26458.9|26476.6|26456.6|2
1731429890000|2024-11-12 16:44:50|26476.8|26456.8|26484.3|26464.3|26484.3|26464.3|26476.8|26456.8|3
1731429900000|2024-11-12 16:45:00|26486.6|26466.6|26489.1|26469.1|26491.8|26471.8|26486.6|26466.6|3
1731429910000|2024-11-12 16:45:10|26486.8|26466.8|26481.4|26461.4|26486.8|26466.8|26481.4|26461.4|128
1731429920000|2024-11-12 16:45:20|26481|26461|26478.9|26458.9|26481.4|26461.4|26476.4|26456.4|7
1731429930000|2024-11-12 16:45:30|26481.4|26461.4|26498.9|26478.9|26508.7|26478.9|26481.4|26461.4|2
1731429940000|2024-11-12 16:45:40|26501.4|26481.4|26498.7|26478.7|26501.4|26481.4|26498.7|26478.7|3
1731429950000|2024-11-12 16:45:50|26496.4|26476.4|26498.9|26478.9|26498.9|26478.9|26496.4|26476.4|1
1731429960000|2024-11-12 16:46:00|||||||||8
1731429970000|2024-11-12 16:46:10|26499.3|26479.3|26504.1|26484.1|26514.1|26484.3|26499.3|26474.1|4
1731429980000|2024-11-12 16:46:20|26504.3|26484.3|26509.3|26489.3|26509.3|26489.3|26504.3|26484.3|21
1731430000000|2024-11-12 16:46:40|26509.1|26489.1|26506.4|26486.4|26509.1|26489.1|26504.1|26484.1|2
1731430010000|2024-11-12 16:46:50|26508.9|26488.9|26504.3|26484.3|26508.9|26488.9|26504.1|26484.1|2
1731430020000|2024-11-12 16:47:00|||||||||1
1731430030000|2024-11-12 16:47:10|26506.8|26486.8|26504.3|26484.3|26508.7|26488.7|26504.1|26484.1|1
1731430040000|2024-11-12 16:47:20|26504.1|26484.1|26504.1|26484.1|26504.3|26484.3|26504.1|26484.1|1
1731430050000|2024-11-12 16:47:30|26503.9|26483.9|26501.8|26481.8|26503.9|26483.9|26501.8|26481.8|4
1731430060000|2024-11-12 16:47:40|26501.6|26481.6|26499.3|26479.3|26501.6|26481.6|26499.3|26479.3|1
1731430070000|2024-11-12 16:47:50|26499.1|26479.1|26489.3|26469.3|26499.1|26479.1|26489.3|26469.3|7
1731430080000|2024-11-12 16:48:00|26489.1|26469.1|26484.1|26464.1|26489.1|26469.1|26484.1|26464.1|6
1731430100000|2024-11-12 16:48:20|26481.6|26461.6|26481.6|26461.6|26481.6|26461.6|26481.6|26461.6|3
1731430110000|2024-11-12 16:48:30|26491.4|26451.4|26469.1|26449.1|26491.4|26454.3|26469.1|26449.1|24
1731430120000|2024-11-12 16:48:40|26463.9|26443.9|26461.4|26441.4|26463.9|26443.9|26461.4|26441.4|2
1731430130000|2024-11-12 16:48:50|26461.2|26441.2|26458.9|26438.9|26461.2|26441.2|26456.4|26436.4|0
1731430140000|2024-11-12 16:49:00|26459.1|26439.1|26478.9|26458.9|26478.9|26458.9|26459.1|26439.1|0
1731430150000|2024-11-12 16:49:10|26479.1|26459.1|26486.4|26466.4|26486.4|26466.4|26479.1|26459.1|2
1731430160000|2024-11-12 16:49:20|26488.7|26468.7|26488.7|26468.7|26488.7|26468.7|26488.7|26468.7|2
1731430170000|2024-11-12 16:49:30|26488.9|26468.9|26488.9|26468.9|26488.9|26468.9|26486.4|26466.4|0
1731430180000|2024-11-12 16:49:40|26489.1|26469.1|26491.4|26471.4|26491.4|26471.4|26489.1|26469.1|0
1731430190000|2024-11-12 16:49:50|||||||||1
1731430200000|2024-11-12 16:50:00|26491.2|26471.2|26481.4|26441.4|26491.2|26471.2|26466.4|26441.4|3
1731430210000|2024-11-12 16:50:10|26471.6|26451.6|26471.4|26451.4|26473.9|26453.9|26471.4|26451.4|0
1731430220000|2024-11-12 16:50:20|26471.6|26451.6|26473.9|26453.9|26473.9|26453.9|26471.6|26451.6|0
1731430230000|2024-11-12 16:50:30|||||||||3
1731430250000|2024-11-12 16:50:50|26473.7|26453.7|26471.4|26451.4|26473.7|26453.7|26471.4|26451.4|1
1731430270000|2024-11-12 16:51:10|26471.2|26451.2|26446.4|26426.4|26471.2|26451.2|26446.4|26426.4|5
1731430280000|2024-11-12 16:51:20|26448.7|26428.7|26448.7|26428.7|26448.9|26428.9|26448.7|26428.7|1
1731430290000|2024-11-12 16:51:30|26448.9|26428.9|26448.9|26428.9|26448.9|26428.9|26448.9|26428.9|6
1731430300000|2024-11-12 16:51:40|26453.9|26433.9|26462|26442|26481.4|26442|26453.9|26421.4|3
1731430310000|2024-11-12 16:51:50|26468.9|26448.9|26469.3|26449.3|26479.1|26449.3|26468.9|26439.1|3
1731430320000|2024-11-12 16:52:00|26471.6|26451.6|26471.4|26451.4|26471.6|26451.6|26471.4|26451.4|4
1731430330000|2024-11-12 16:52:10|26471.2|26451.2|26471.2|26451.2|26471.4|26451.4|26471.2|26451.2|2
1731430340000|2024-11-12 16:52:20|26468.9|26448.9|26476|26436|26476|26448.9|26466.4|26436|4
1731430350000|2024-11-12 16:52:30|26475.8|26435.8|26456.4|26436.4|26475.8|26438.9|26456.4|26428.9|0
1731430360000|2024-11-12 16:52:40|26453.7|26433.7|26443.9|26423.9|26453.7|26433.7|26441.2|26421.2|8
1731430370000|2024-11-12 16:52:50|26448.7|26428.7|26443.9|26423.9|26448.7|26428.7|26443.9|26423.9|1
1731430380000|2024-11-12 16:53:00|26444.1|26424.1|26448.9|26428.9|26448.9|26428.9|26444.1|26424.1|6
1731430390000|2024-11-12 16:53:10|26443.9|26423.9|26408.7|26388.7|26443.9|26423.9|26403.9|26383.9|6
1731430400000|2024-11-12 16:53:20|26404.1|26384.1|26404.1|26384.1|26404.1|26384.1|26403.9|26383.9|3
1731430410000|2024-11-12 16:53:30|26403.9|26383.9|26404.1|26384.1|26404.1|26384.1|26401.6|26381.6|1
1731430420000|2024-11-12 16:53:40|26406.6|26386.6|26406.4|26386.4|26413.3|26393.3|26406.4|26386.4|1
1731430430000|2024-11-12 16:53:50|26406|26386|26401.4|26381.4|26406|26386|26401.4|26381.4|0
1731430440000|2024-11-12 16:54:00|||||||||4
1731430450000|2024-11-12 16:54:10|26401|26381|26399.1|26379.1|26401.8|26381.8|26398.7|26378.7|8
1731430460000|2024-11-12 16:54:20|26396.6|26376.6|26404.1|26364.1|26406.4|26376.6|26396.6|26364.1|6
1731430480000|2024-11-12 16:54:40|26398.9|26378.9|26383.9|26363.9|26398.9|26378.9|26383.9|26363.9|4
1731430490000|2024-11-12 16:54:50|26381.6|26361.6|26381.4|26361.4|26381.6|26361.6|26381.4|26361.4|7
1731430500000|2024-11-12 16:55:00|26381.6|26361.6|26383.9|26363.9|26383.9|26363.9|26381.6|26361.6|3
1731430510000|2024-11-12 16:55:10|26386.2|26366.2|26391.2|26371.2|26391.2|26371.2|26386.2|26366.2|2
1731430520000|2024-11-12 16:55:20|26391|26371|26398.7|26378.7|26398.7|26378.7|26388.7|26368.7|3
1731430530000|2024-11-12 16:55:30|26398.9|26378.9|26401|26381|26401|26381|26398.9|26378.9|3
1731430540000|2024-11-12 16:55:40|26398.7|26378.7|26398.9|26378.9|26401.2|26381.2|26398.7|26378.7|1
1731430550000|2024-11-12 16:55:50|26401.2|26381.2|26401.2|26381.2|26401.2|26381.2|26401.2|26381.2|4
1731430560000|2024-11-12 16:56:00|26401.4|26381.4|26406.2|26386.2|26406.2|26386.2|26401.4|26381.4|0
1731430580000|2024-11-12 16:56:20|26406.6|26386.6|26403.9|26383.9|26411.2|26391.2|26403.9|26383.9|7
1731430590000|2024-11-12 16:56:30|26413.7|26373.7|26413.7|26373.7|26413.7|26373.7|26413.7|26373.7|1
1731430600000|2024-11-12 16:56:40|26401.6|26381.6|26409.1|26369.1|26409.1|26383.9|26401.6|26369.1|6
1731430610000|2024-11-12 16:56:50|26398.9|26378.9|26398.9|26378.9|26398.9|26378.9|26398.9|26378.9|2
1731430620000|2024-11-12 16:57:00|||||||||2
1731430630000|2024-11-12 16:57:10|26399.1|26379.1|26399.1|26379.1|26399.1|26379.1|26399.1|26379.1|1
1731430640000|2024-11-12 16:57:20|||||||||3
1731430660000|2024-11-12 16:57:40|26406.4|26386.4|26408.9|26388.9|26408.9|26388.9|26406.4|26386.4|5
1731430670000|2024-11-12 16:57:50|26411.4|26391.4|26414.1|26394.1|26414.1|26394.1|26411.4|26391.4|9
1731430680000|2024-11-12 16:58:00|26416.4|26396.4|26418.7|26398.7|26421.4|26401.4|26416.4|26396.4|3
1731430690000|2024-11-12 16:58:10|26416.4|26396.4|26408.9|26388.9|26416.4|26396.4|26408.9|26388.9|1
1731430700000|2024-11-12 16:58:20|26406.6|26386.6|26406.2|26386.2|26406.6|26386.6|26406.2|26386.2|2
1731430710000|2024-11-12 16:58:30|26406|26386|26401.2|26381.2|26406|26386|26401.2|26381.2|3
1731430720000|2024-11-12 16:58:40|26408.7|26368.7|26398.9|26378.9|26408.7|26378.9|26398.9|26368.7|0
1731430730000|2024-11-12 16:58:50|26399.1|26379.1|26401.4|26381.4|26401.4|26381.4|26399.1|26379.1|2
1731430750000|2024-11-12 16:59:10|||||||||4
1731430770000|2024-11-12 16:59:30|26401.2|26381.2|26398.9|26378.9|26401.2|26381.2|26396.4|26376.4|1
1731430780000|2024-11-12 16:59:40|26398.7|26378.7|26398.9|26378.9|26406.4|26386.4|26398.7|26378.7|3
1731430790000|2024-11-12 16:59:50|||||||||9
1731430800000|2024-11-12 17:00:00|26401.4|26381.4|26401.4|26381.4|26401.4|26381.4|26401.4|26381.4|2
1731430810000|2024-11-12 17:00:10|26401.6|26381.6|26401.6|26381.6|26401.6|26381.6|26401.6|26381.6|0
1731430820000|2024-11-12 17:00:20|26403.9|26383.9|26416.4|26396.4|26416.4|26396.4|26403.9|26383.9|3
1731430830000|2024-11-12 17:00:30|26416.2|26396.2|26413.9|26393.9|26416.2|26396.2|26413.9|26393.9|1
1731430840000|2024-11-12 17:00:40|26411.4|26391.4|26403.9|26363.9|26411.4|26391.4|26403.9|26363.9|18
1731430850000|2024-11-12 17:00:50|||||||||1
1731430860000|2024-11-12 17:01:00|26413.7|26353.7|26378.7|26358.7|26413.7|26361.2|26378.7|26351.4|1
1731430870000|2024-11-12 17:01:10|26376.4|26356.4|26376.4|26356.4|26378.9|26358.9|26376.4|26356.4|0
1731430880000|2024-11-12 17:01:20|26378.9|26358.9|26378.9|26358.9|26378.9|26358.9|26378.9|26358.9|1
1731430890000|2024-11-12 17:01:30|26376.6|26356.6|26368.9|26348.9|26376.6|26356.6|26368.9|26348.9|2
1731430900000|2024-11-12 17:01:40|26366.2|26346.2|26366.2|26346.2|26366.2|26346.2|26366.2|26346.2|0
1731430910000|2024-11-12 17:01:50|26366.4|26346.4|26383.9|26343.9|26383.9|26346.6|26366.4|26341.4|0
1731430930000|2024-11-12 17:02:10|26378.9|26358.9|26376.4|26356.4|26378.9|26358.9|26376.4|26356.4|3
1731430940000|2024-11-12 17:02:20|26378.9|26358.9|26388.3|26348.3|26388.3|26358.9|26378.9|26348.3|1
1731430950000|2024-11-12 17:02:30|26381.4|26341.4|26371.4|26331.4|26381.4|26353.7|26368.9|26331.4|4
1731430960000|2024-11-12 17:02:40|26371.6|26331.6|26374.1|26334.1|26374.1|26334.1|26371.6|26331.6|1
1731430970000|2024-11-12 17:02:50|26363.9|26343.9|26363.9|26343.9|26363.9|26343.9|26363.9|26343.9|1
1731430980000|2024-11-12 17:03:00|26376.4|26336.4|26373.9|26353.9|26386.4|26353.9|26366.6|26336.4|1
1731430990000|2024-11-12 17:03:10|26371.4|26351.4|26368.9|26348.9|26371.4|26351.4|26368.9|26348.9|2
1731431000000|2024-11-12 17:03:20|||||||||3
1731431010000|2024-11-12 17:03:30|26368.7|26348.7|26368.7|26348.7|26368.7|26348.7|26368.7|26348.7|0
1731431020000|2024-11-12 17:03:40|||||||||3
1731431030000|2024-11-12 17:03:50|26369.1|26349.1|26369.1|26349.1|26369.1|26349.1|26369.1|26349.1|2
1731431040000|2024-11-12 17:04:00|26374.1|26354.1|26392|26352|26402.2|26361.4|26374.1|26342.2|14
1731431050000|2024-11-12 17:04:10|26389.3|26369.3|26382.4|26362.4|26389.3|26369.3|26382.4|26362.4|1
1731431060000|2024-11-12 17:04:20|26379.7|26359.7|26374.3|26354.3|26386.8|26359.7|26374.3|26346.8|8
1731431070000|2024-11-12 17:04:30|26371.8|26351.8|26369.1|26349.1|26371.8|26351.8|26369.1|26349.1|7
1731431080000|2024-11-12 17:04:40|26369.3|26349.3|26369.3|26349.3|26369.3|26349.3|26369.3|26349.3|3
1731431090000|2024-11-12 17:04:50|26381.8|26341.8|26386.8|26346.8|26386.8|26346.8|26381.8|26341.8|6
1731431100000|2024-11-12 17:05:00|26387.2|26347.2|26389.5|26369.5|26391.8|26369.5|26381.6|26347.2|11
1731431110000|2024-11-12 17:05:10|26389.9|26369.9|26394.5|26374.5|26394.5|26374.5|26389.9|26369.9|2
1731431120000|2024-11-12 17:05:20|26396.8|26376.8|26396.8|26376.8|26396.8|26376.8|26396.8|26376.8|1
1731431130000|2024-11-12 17:05:30|||||||||1
1731431140000|2024-11-12 17:05:40|26401.8|26381.8|26412.2|26372.2|26412.2|26381.8|26401.8|26372.2|2
1731431150000|2024-11-12 17:05:50|26402.6|26382.6|26412.2|26372.2|26422.2|26402.2|26402.6|26372.2|8
1731431160000|2024-11-12 17:06:00|26402|26382|26399.7|26379.7|26404.5|26384.5|26399.7|26379.7|4
1731431170000|2024-11-12 17:06:10|26399.5|26379.5|26396.8|26376.8|26399.5|26379.5|26396.8|26376.8|29
1731431180000|2024-11-12 17:06:20|26392.2|26372.2|26374.7|26354.7|26392.2|26372.2|26374.7|26354.7|2
1731431190000|2024-11-12 17:06:30|26372|26352|26359.7|26339.7|26381.8|26352|26359.7|26337.2|1
1731431200000|2024-11-12 17:06:40|26355.1|26335.1|26354.7|26334.7|26355.1|26335.1|26354.7|26334.7|2
1731431210000|2024-11-12 17:06:50|26354.9|26334.9|26347.4|26327.4|26354.9|26334.9|26347.4|26327.4|3
1731431220000|2024-11-12 17:07:00|26344.7|26324.7|26352.2|26332.2|26352.2|26332.2|26344.7|26324.7|0
1731431230000|2024-11-12 17:07:10|26357.4|26337.4|26357.4|26337.4|26357.4|26337.4|26357.4|26337.4|1
1731431240000|2024-11-12 17:07:20|26359.7|26339.7|26372.2|26332.2|26372.2|26344.7|26359.7|26332.2|3
1731431250000|2024-11-12 17:07:30|26369.9|26329.9|26372.2|26332.2|26372.2|26332.2|26369.9|26329.9|3
1731431260000|2024-11-12 17:07:40|26357.4|26337.4|26362.2|26342.2|26362.2|26342.2|26357.2|26337.2|1
1731431270000|2024-11-12 17:07:50|26362.4|26342.4|26374.5|26354.5|26374.5|26354.5|26362.4|26342.4|0
1731431280000|2024-11-12 17:08:00|26374.7|26354.7|26384.3|26364.3|26384.3|26364.3|26374.7|26354.7|0
1731431290000|2024-11-12 17:08:10|26381.8|26361.8|26382.2|26362.2|26382.2|26362.2|26379.5|26359.5|1
1731431300000|2024-11-12 17:08:20|||||||||1
1731431310000|2024-11-12 17:08:30|||||||||4
1731431320000|2024-11-12 17:08:40|26379.7|26359.7|26387.2|26347.2|26389.5|26359.7|26379.7|26347.2|1
1731431330000|2024-11-12 17:08:50|26377.4|26357.4|26389.5|26349.5|26389.5|26357.4|26377.4|26349.5|0
1731431340000|2024-11-12 17:09:00|26384.9|26344.9|26377.2|26357.2|26384.9|26359.7|26377.2|26344.9|1
1731431350000|2024-11-12 17:09:10|26379.7|26359.7|26382.2|26362.2|26382.2|26362.2|26379.7|26359.7|0
1731431360000|2024-11-12 17:09:20|||||||||2
1731431370000|2024-11-12 17:09:30|26384.5|26364.5|26379.3|26359.3|26384.5|26364.5|26379.3|26359.3|24
1731431380000|2024-11-12 17:09:40|26389.1|26349.1|26389.1|26349.1|26389.1|26349.1|26389.1|26349.1|0
1731431390000|2024-11-12 17:09:50|26386.4|26346.4|26371.6|26351.6|26386.4|26351.6|26371.6|26341.8|0
1731431400000|2024-11-12 17:10:00|26374.3|26354.3|26374.3|26354.3|26376.8|26356.8|26374.3|26354.3|0
1731431410000|2024-11-12 17:10:10|26371.8|26351.8|26371.8|26351.8|26371.8|26351.8|26371.8|26351.8|6
1731431420000|2024-11-12 17:10:20|26374.1|26354.1|26387.2|26367.2|26387.2|26367.2|26374.1|26354.1|65
1731431430000|2024-11-12 17:10:30|26402.2|26362.2|26402.2|26362.2|26402.2|26362.2|26402.2|26362.2|0
1731431440000|2024-11-12 17:10:40|26397.2|26377.2|26402|26382|26402.2|26382.2|26397.2|26377.2|1
1731431450000|2024-11-12 17:10:50|26402.2|26382.2|26409.7|26389.7|26409.7|26389.7|26402.2|26382.2|1
1731431460000|2024-11-12 17:11:00|26407.2|26387.2|26412.2|26392.2|26414.5|26394.5|26407.2|26387.2|0
1731431480000|2024-11-12 17:11:20|26417|26397|26417|26397|26417|26397|26417|26397|1
1731431490000|2024-11-12 17:11:30|26419.7|26399.7|26419.7|26399.7|26419.7|26399.7|26419.7|26399.7|37
1731431500000|2024-11-12 17:11:40|26422.4|26402.4|26422.4|26402.4|26422.4|26402.4|26422.4|26402.4|2
1731431520000|2024-11-12 17:12:00|26422.6|26402.6|26420.1|26400.1|26422.6|26402.6|26417.6|26397.6|0
1731431530000|2024-11-12 17:12:10|26425.1|26405.1|26422.6|26402.6|26427.6|26407.6|26422.6|26402.6|0
1731431540000|2024-11-12 17:12:20|26422.8|26402.8|26424.7|26404.7|26425.1|26405.1|26422.8|26402.8|1
1731431550000|2024-11-12 17:12:30|26422.4|26402.4|26414.9|26394.9|26422.4|26402.4|26414.9|26394.9|0
1731431570000|2024-11-12 17:12:50|||||||||1
1731431580000|2024-11-12 17:13:00|26410.1|26390.1|26405.1|26385.1|26410.1|26390.1|26405.1|26385.1|14
1731431590000|2024-11-12 17:13:10|26404.9|26384.9|26405.1|26385.1|26405.1|26385.1|26402.6|26382.6|2
1731431600000|2024-11-12 17:13:20|26405.3|26385.3|26415.1|26395.1|26415.1|26395.1|26405.3|26385.3|0
1731431610000|2024-11-12 17:13:30|26414.9|26394.9|26412.6|26392.6|26414.9|26394.9|26412.6|26392.6|0
1731431620000|2024-11-12 17:13:40|26410.3|26390.3|26397.6|26377.6|26410.3|26390.3|26397.6|26377.6|1
1731431630000|2024-11-12 17:13:50|26397.4|26377.4|26397.6|26377.6|26397.6|26377.6|26397.4|26377.4|1
1731431640000|2024-11-12 17:14:00|26397.8|26377.8|26400.1|26380.1|26400.1|26380.1|26397.8|26377.8|1
1731431650000|2024-11-12 17:14:10|||||||||7
1731431660000|2024-11-12 17:14:20|26402.6|26382.6|26402.6|26382.6|26402.6|26382.6|26402.6|26382.6|4
1731431670000|2024-11-12 17:14:30|26402.4|26382.4|26400.3|26380.3|26402.6|26382.6|26400.1|26380.1|4
1731431680000|2024-11-12 17:14:40|26402.6|26382.6|26402.6|26382.6|26402.6|26382.6|26402.6|26382.6|1
1731431700000|2024-11-12 17:15:00|||||||||6
1731431710000|2024-11-12 17:15:10|26404.9|26384.9|26402.6|26382.6|26404.9|26384.9|26402.6|26382.6|11
1731431720000|2024-11-12 17:15:20|26404.9|26384.9|26415.7|26375.7|26415.7|26385.5|26404.9|26375.7|33
1731431730000|2024-11-12 17:15:30|26418|26378|26418|26378|26418|26378|26418|26378|3
1731431740000|2024-11-12 17:15:40|26407.8|26387.8|26412.8|26392.8|26412.8|26392.8|26407.8|26387.8|2
1731431750000|2024-11-12 17:15:50|26412.6|26392.6|26403.2|26383.2|26412.6|26392.6|26402.8|26382.8|10
1731431760000|2024-11-12 17:16:00|26403|26383|26407.8|26387.8|26407.8|26387.8|26402.8|26382.8|3
1731431770000|2024-11-12 17:16:10|26408|26388|26417.8|26397.8|26417.8|26397.8|26408|26388|63
1731431780000|2024-11-12 17:16:20|26418.2|26398.2|26420.5|26400.5|26423.2|26403.2|26418.2|26398.2|52
1731431790000|2024-11-12 17:16:30|26425.3|26405.3|26425.3|26405.3|26425.3|26405.3|26425.3|26405.3|0
1731431800000|2024-11-12 17:16:40|26427.8|26407.8|26452.8|26432.8|26452.8|26432.8|26427.8|26407.8|21
1731431810000|2024-11-12 17:16:50|26463|26423|26465.5|26425.5|26465.5|26425.5|26463|26423|1
1731431820000|2024-11-12 17:17:00|26463|26423|26453.4|26433.4|26463|26433.4|26453.4|26423|0
1731431830000|2024-11-12 17:17:10|26458.4|26438.4|26468.2|26448.2|26468.2|26448.2|26458.4|26438.4|57
1731431840000|2024-11-12 17:17:20|26470.5|26450.5|26428|26408|26470.5|26450.5|26428|26408|20
1731431850000|2024-11-12 17:17:30|26430.3|26410.3|26430.5|26410.5|26443|26412.8|26430.3|26400.7|10
1731431860000|2024-11-12 17:17:40|||||||||19
1731431870000|2024-11-12 17:17:50|26430.3|26410.3|26425.3|26405.3|26430.3|26410.3|26425.3|26405.3|2
1731431880000|2024-11-12 17:18:00|26425.5|26405.5|26425.5|26405.5|26425.5|26405.5|26420.5|26400.5|7
1731431890000|2024-11-12 17:18:10|26425.3|26405.3|26445.5|26425.5|26445.5|26425.5|26425.3|26405.3|7
1731431900000|2024-11-12 17:18:20|||||||||1
1731431910000|2024-11-12 17:18:30|26445.3|26425.3|26435.5|26415.5|26445.3|26425.3|26435.5|26415.5|8
1731431920000|2024-11-12 17:18:40|26438|26418|26438|26418|26438|26418|26438|26418|3
1731431930000|2024-11-12 17:18:50|||||||||4
1731431940000|2024-11-12 17:19:00|26437.6|26417.6|26433.2|26413.2|26437.6|26417.6|26433|26413|8
1731431950000|2024-11-12 17:19:10|26433|26413|26433|26413|26433|26413|26433|26413|12
1731431960000|2024-11-12 17:19:20|26432.8|26412.8|26430.5|26410.5|26432.8|26412.8|26430.5|26410.5|0
1731431970000|2024-11-12 17:19:30|||||||||4
1731431990000|2024-11-12 17:19:50|26430.7|26410.7|26458|26418|26458|26418|26430.7|26410.7|6
1731432000000|2024-11-12 17:20:00|26445.5|26425.5|26433.4|26413.4|26448.2|26428.2|26430.7|26410.7|14
1731432010000|2024-11-12 17:20:10|26433.2|26413.2|26414.9|26394.9|26433.2|26413.2|26414.9|26394.9|18
1731432020000|2024-11-12 17:20:20|26403.4|26383.4|26403.4|26383.4|26403.4|26383.4|26403.4|26383.4|6
1731432030000|2024-11-12 17:20:30|26405.9|26385.9|26400.9|26380.9|26405.9|26385.9|26400.9|26380.9|4
1731432040000|2024-11-12 17:20:40|26413.4|26373.4|26403.4|26383.4|26413.4|26383.4|26398.4|26373.4|10
1731432050000|2024-11-12 17:20:50|26401.1|26381.1|26401.1|26381.1|26401.1|26381.1|26401.1|26381.1|5
1731432060000|2024-11-12 17:21:00|26400.9|26380.9|26406.3|26386.3|26406.3|26386.3|26399.2|26379.2|191
1731432070000|2024-11-12 17:21:10|26403.8|26383.8|26403.6|26383.6|26403.8|26383.8|26403.6|26383.6|58
1731432080000|2024-11-12 17:21:20|26398.8|26378.8|26398.8|26378.8|26398.8|26378.8|26398.8|26378.8|6
1731432090000|2024-11-12 17:21:30|26398.4|26378.4|26390.9|26370.9|26398.4|26378.4|26390.9|26370.9|1
1731432100000|2024-11-12 17:21:40|26386.3|26366.3|26381.1|26361.1|26386.3|26366.3|26381.1|26361.1|13
1731432110000|2024-11-12 17:21:50|26378.6|26358.6|26373.8|26353.8|26378.6|26358.6|26373.6|26353.6|29
1731432120000|2024-11-12 17:22:00|26376.1|26356.1|26373.8|26353.8|26378.6|26358.6|26373.8|26353.8|21
1731432130000|2024-11-12 17:22:10|26373.6|26353.6|26368.6|26348.6|26373.6|26353.6|26368.6|26348.6|10
1731432140000|2024-11-12 17:22:20|26366.1|26346.1|26353.8|26333.8|26366.1|26346.1|26353.6|26333.6|14
1731432150000|2024-11-12 17:22:30|26348.8|26328.8|26348.8|26328.8|26348.8|26328.8|26348.8|26328.8|14
1731432160000|2024-11-12 17:22:40|26344.2|26324.2|26331.1|26311.1|26344.2|26324.2|26331.1|26311.1|19
1731432170000|2024-11-12 17:22:50|26331.3|26311.3|26328.8|26308.8|26340.9|26320.9|26328.8|26308.8|10
1731432180000|2024-11-12 17:23:00|26328.6|26308.6|26319|26299|26331.1|26311.1|26319|26299|43
1731432190000|2024-11-12 17:23:10|26323.8|26303.8|26319|26299|26324|26304|26316.5|26296.5|233
1731432200000|2024-11-12 17:23:20|26314|26294|26298.6|26278.6|26314|26294|26298.6|26278.6|121
1731432210000|2024-11-12 17:23:30|26298.4|26278.4|26288.2|26268.2|26298.4|26278.4|26288|26268|307
1731432220000|2024-11-12 17:23:40|26290.5|26270.5|26341.5|26321.5|26341.5|26321.5|26290.5|26270.5|116
1731432230000|2024-11-12 17:23:50|26341.3|26321.3|26333.6|26313.6|26343.8|26323.8|26331.1|26311.1|57
1731432240000|2024-11-12 17:24:00|26331.3|26311.3|26329|26309|26333.8|26313.8|26328.8|26308.8|75
1731432250000|2024-11-12 17:24:10|26331.3|26311.3|26313.8|26293.8|26331.3|26311.3|26313.8|26291.1|69
1731432260000|2024-11-12 17:24:20|26314|26294|26313.2|26293.2|26321.1|26301.1|26313.2|26293.2|142
1731432270000|2024-11-12 17:24:30|26313.4|26293.4|26321.1|26301.1|26323.8|26303.8|26313.2|26293.2|113
1731432280000|2024-11-12 17:24:40|26321.3|26301.3|26346.3|26326.3|26351.3|26331.3|26321.3|26301.3|83
1731432290000|2024-11-12 17:24:50|26348.8|26328.8|26343.8|26323.8|26351.7|26331.7|26343.8|26323.8|181
1731432300000|2024-11-12 17:25:00|26339.2|26319.2|26311.3|26291.3|26339.2|26319.2|26311.3|26291.3|209
1731432310000|2024-11-12 17:25:10|26311.7|26291.7|26311.7|26291.7|26311.9|26291.9|26311.7|26291.7|17
1731432320000|2024-11-12 17:25:20|26314|26294|26313.8|26293.8|26314|26294|26313.8|26293.8|0
1731432330000|2024-11-12 17:25:30|26316.1|26296.1|26313.6|26293.6|26316.1|26296.1|26311.3|26291.3|4
1731432340000|2024-11-12 17:25:40|26311.3|26291.3|26311.3|26291.3|26311.3|26291.3|26311.3|26291.3|8
1731432350000|2024-11-12 17:25:50|26313.6|26293.6|26308.6|26288.6|26313.6|26293.6|26308.6|26288.6|13
1731432360000|2024-11-12 17:26:00|26308.4|26288.4|26303.4|26283.4|26308.4|26288.4|26303.4|26283.4|9
1731432370000|2024-11-12 17:26:10|26303|26283|26290.3|26270.3|26303|26283|26290.3|26270.3|6
1731432380000|2024-11-12 17:26:20|26290.7|26270.7|26300.3|26280.3|26300.3|26280.3|26290.7|26270.7|2
1731432390000|2024-11-12 17:26:30|26298|26278|26300.3|26280.3|26300.3|26280.3|26298|26278|3
1731432400000|2024-11-12 17:26:40|26295.7|26275.7|26295.7|26275.7|26295.7|26275.7|26293.4|26273.4|5
1731432410000|2024-11-12 17:26:50|26295.5|26275.5|26293.2|26273.2|26295.5|26275.5|26293.2|26273.2|0
1731432420000|2024-11-12 17:27:00|26295.5|26275.5|26300.1|26280.1|26300.1|26280.1|26295.5|26275.5|3
1731432430000|2024-11-12 17:27:10|26302.6|26282.6|26315.7|26275.7|26315.7|26285.5|26302.6|26275.7|0
1731432440000|2024-11-12 17:27:20|26305.5|26285.5|26303|26283|26305.5|26285.5|26303|26283|2
1731432450000|2024-11-12 17:27:30|26305.3|26285.3|26305.3|26285.3|26305.3|26285.3|26305.3|26285.3|0
1731432460000|2024-11-12 17:27:40|26305.5|26285.5|26310.5|26290.5|26310.5|26290.5|26305.5|26285.5|0
1731432480000|2024-11-12 17:28:00|26313.2|26293.2|26318|26298|26318.2|26298.2|26313.2|26293.2|2
1731432500000|2024-11-12 17:28:20|26315.5|26295.5|26318|26298|26318|26298|26315.5|26295.5|4
1731432510000|2024-11-12 17:28:30|26317.8|26297.8|26318|26298|26318|26298|26315.5|26295.5|3
1731432520000|2024-11-12 17:28:40|26317.8|26297.8|26315.5|26295.5|26317.8|26297.8|26315.5|26295.5|0
1731432530000|2024-11-12 17:28:50|26313|26293|26313|26293|26317.8|26297.8|26313|26293|0
1731432540000|2024-11-12 17:29:00|26315.5|26295.5|26310.5|26290.5|26315.5|26295.5|26310.5|26290.5|2
1731432550000|2024-11-12 17:29:10|26310.3|26290.3|26305.5|26285.5|26310.3|26290.3|26305.5|26285.5|2
1731432560000|2024-11-12 17:29:20|26315.3|26275.3|26303.2|26283.2|26315.3|26283.2|26303.2|26275.3|2
1731432570000|2024-11-12 17:29:30|26305.5|26285.5|26310.5|26290.5|26310.5|26290.5|26305.5|26285.5|4
1731432580000|2024-11-12 17:29:40|26310.7|26290.7|26318|26298|26318|26298|26310.7|26290.7|4
1731432590000|2024-11-12 17:29:50|26318.2|26298.2|26320.7|26300.7|26320.7|26300.7|26318.2|26298.2|8
1731432600000|2024-11-12 17:30:00|26323|26303|26323|26303|26323|26303|26323|26303|0
1731432610000|2024-11-12 17:30:10|26328|26308|26328|26308|26328|26308|26328|26308|0
1731432620000|2024-11-12 17:30:20|26325.7|26305.7|26323|26303|26325.7|26305.7|26323|26303|0
1731432630000|2024-11-12 17:30:30|26322.8|26302.8|26320.7|26300.7|26322.8|26302.8|26318|26298|0
1731432640000|2024-11-12 17:30:40|26323|26303|26323|26303|26323|26303|26323|26303|0
1731432650000|2024-11-12 17:30:50|||||||||1
1731432660000|2024-11-12 17:31:00|26325.5|26305.5|26328|26308|26328|26308|26325.5|26305.5|0
1731432690000|2024-11-12 17:31:30|26328.6|26308.6|26343|26323|26345.5|26325.5|26328.6|26308.6|0
1731432700000|2024-11-12 17:31:40|26342.6|26322.6|26345.5|26325.5|26345.5|26325.5|26338|26318|0
1731432710000|2024-11-12 17:31:50|26345.7|26325.7|26353|26333|26353|26333|26345.7|26325.7|1
1731432720000|2024-11-12 17:32:00|26355.3|26335.3|26355.3|26335.3|26355.3|26335.3|26355.3|26335.3|1
1731432730000|2024-11-12 17:32:10|26353|26333|26353|26333|26353|26333|26350.5|26330.5|0
1731432740000|2024-11-12 17:32:20|26352.6|26332.6|26348|26328|26352.6|26332.6|26348|26328|0
1731432750000|2024-11-12 17:32:30|26347.8|26327.8|26345.7|26325.7|26347.8|26327.8|26345.5|26325.5|0
1731432760000|2024-11-12 17:32:40|26348|26328|26348|26328|26348|26328|26348|26328|1
1731432770000|2024-11-12 17:32:50|26347.8|26327.8|26345.3|26325.3|26347.8|26327.8|26345.3|26325.3|94
1731432780000|2024-11-12 17:33:00|26343|26323|26345.5|26325.5|26345.5|26325.5|26343|26323|25
1731432790000|2024-11-12 17:33:10|26345.7|26325.7|26343.4|26323.4|26345.7|26325.7|26343.4|26323.4|1
1731432800000|2024-11-12 17:33:20|26343.2|26323.2|26343.2|26323.2|26343.2|26323.2|26343.2|26323.2|1
1731432810000|2024-11-12 17:33:30|||||||||1
1731432820000|2024-11-12 17:33:40|||||||||1
1731432830000|2024-11-12 17:33:50|||||||||2
1731432840000|2024-11-12 17:34:00|26343|26323|26340.7|26320.7|26343|26323|26340.7|26320.7|1
1731432850000|2024-11-12 17:34:10|26343.2|26323.2|26343.2|26323.2|26343.2|26323.2|26343.2|26323.2|2
1731432860000|2024-11-12 17:34:20|||||||||4
1731432870000|2024-11-12 17:34:30|26343.4|26323.4|26343.4|26323.4|26343.4|26323.4|26343.4|26323.4|1
1731432880000|2024-11-12 17:34:40|26343.2|26323.2|26340.7|26320.7|26343.4|26323.4|26340.7|26320.7|2
1731432890000|2024-11-12 17:34:50|26338.2|26318.2|26340.7|26320.7|26340.7|26320.7|26335.9|26315.9|1
1731432900000|2024-11-12 17:35:00|26340.5|26320.5|26340.5|26320.5|26340.5|26320.5|26340.5|26320.5|5
1731432910000|2024-11-12 17:35:10|26338.2|26318.2|26338.2|26318.2|26340.7|26320.7|26338.2|26318.2|2
1731432920000|2024-11-12 17:35:20|26338.4|26318.4|26338.4|26318.4|26338.4|26318.4|26338.4|26318.4|3
1731432930000|2024-11-12 17:35:30|26338.6|26318.6|26340.9|26320.9|26340.9|26320.9|26338.6|26318.6|1
1731432940000|2024-11-12 17:35:40|26343.4|26323.4|26340.9|26320.9|26343.4|26323.4|26340.9|26320.9|1
1731432950000|2024-11-12 17:35:50|26341.1|26321.1|26340.9|26320.9|26343.4|26323.4|26340.7|26320.7|11
1731432960000|2024-11-12 17:36:00|26340.7|26320.7|26340.7|26320.7|26340.9|26320.9|26340.7|26320.7|0
1731432970000|2024-11-12 17:36:10|26340.9|26320.9|26340.7|26320.7|26340.9|26320.9|26338.4|26318.4|2
1731432980000|2024-11-12 17:36:20|26338.4|26318.4|26340.5|26320.5|26340.5|26320.5|26336.1|26316.1|2
1731432990000|2024-11-12 17:36:30|26335.9|26315.9|26335.9|26315.9|26335.9|26315.9|26335.9|26315.9|1
1731433020000|2024-11-12 17:37:00|26335.7|26315.7|26328.2|26308.2|26335.7|26315.7|26328.2|26308.2|1
1731433030000|2024-11-12 17:37:10|26328|26308|26328|26308|26328|26308|26328|26308|1
1731433040000|2024-11-12 17:37:20|||||||||1
1731433060000|2024-11-12 17:37:40|26325.5|26305.5|26330.9|26310.9|26330.9|26310.9|26325.5|26305.5|1
1731433070000|2024-11-12 17:37:50|26328.4|26308.4|26321.3|26301.3|26328.4|26308.4|26321.3|26301.3|8
1731433080000|2024-11-12 17:38:00|26331.1|26291.1|26331.1|26291.1|26331.1|26291.1|26331.1|26291.1|1
1731433090000|2024-11-12 17:38:10|26328.8|26288.8|26326.5|26286.5|26328.8|26288.8|26326.5|26286.5|7
1731433100000|2024-11-12 17:38:20|26315.9|26295.9|26315.9|26295.9|26315.9|26295.9|26315.7|26295.7|2
1731433110000|2024-11-12 17:38:30|||||||||1
1731433120000|2024-11-12 17:38:40|26315.7|26295.7|26313.2|26293.2|26315.7|26295.7|26313.2|26293.2|4
1731433130000|2024-11-12 17:38:50|26313.4|26293.4|26313.4|26293.4|26313.4|26293.4|26313.4|26293.4|2
1731433140000|2024-11-12 17:39:00|26315.9|26295.9|26315.7|26295.7|26315.9|26295.9|26313.4|26293.4|1
1731433150000|2024-11-12 17:39:10|26313.4|26293.4|26313.4|26293.4|26313.4|26293.4|26313.4|26293.4|1
1731433160000|2024-11-12 17:39:20|||||||||1
1731433170000|2024-11-12 17:39:30|||||||||2
1731433180000|2024-11-12 17:39:40|||||||||1
1731433190000|2024-11-12 17:39:50|26313.2|26293.2|26313.2|26293.2|26313.2|26293.2|26313.2|26293.2|0
1731433200000|2024-11-12 17:40:00|26313.4|26293.4|26315.9|26295.9|26315.9|26295.9|26313.4|26293.4|2
1731433210000|2024-11-12 17:40:10|26320.7|26300.7|26320.7|26300.7|26320.7|26300.7|26320.7|26300.7|6
1731433220000|2024-11-12 17:40:20|26325.7|26305.7|26325.9|26305.9|26325.9|26305.9|26325.7|26305.7|5
1731433250000|2024-11-12 17:40:50|||||||||1
1731433270000|2024-11-12 17:41:10|26323.4|26303.4|26320.9|26300.9|26323.4|26303.4|26320.9|26300.9|6
1731433280000|2024-11-12 17:41:20|||||||||1
1731433290000|2024-11-12 17:41:30|26321.3|26301.3|26325.9|26305.9|26325.9|26305.9|26321.3|26301.3|0
1731433300000|2024-11-12 17:41:40|26326.1|26306.1|26326.1|26306.1|26326.1|26306.1|26325.9|26305.9|0
1731433330000|2024-11-12 17:42:10|26325.9|26305.9|26320.7|26300.7|26325.9|26305.9|26320.7|26300.7|2
1731433340000|2024-11-12 17:42:20|26321.1|26301.1|26323.4|26303.4|26323.4|26303.4|26321.1|26301.1|3
1731433350000|2024-11-12 17:42:30|26325.7|26305.7|26330.5|26310.5|26330.5|26310.5|26325.7|26305.7|0
1731433360000|2024-11-12 17:42:40|||||||||3
1731433370000|2024-11-12 17:42:50|26328.2|26308.2|26328.2|26308.2|26328.2|26308.2|26328.2|26308.2|4
1731433380000|2024-11-12 17:43:00|26323.4|26303.4|26323.4|26303.4|26323.4|26303.4|26323.4|26303.4|1
1731433390000|2024-11-12 17:43:10|||||||||2
1731433400000|2024-11-12 17:43:20|||||||||4
1731433410000|2024-11-12 17:43:30|||||||||1
1731433420000|2024-11-12 17:43:40|||||||||2
1731433430000|2024-11-12 17:43:50|||||||||1
1731433440000|2024-11-12 17:44:00|||||||||2
1731433450000|2024-11-12 17:44:10|26325.9|26305.9|26325.9|26305.9|26325.9|26305.9|26325.9|26305.9|0
1731433460000|2024-11-12 17:44:20|26325.7|26305.7|26323.4|26303.4|26325.7|26305.7|26323.4|26303.4|1
1731433470000|2024-11-12 17:44:30|||||||||1
1731433480000|2024-11-12 17:44:40|26325.7|26305.7|26323.2|26303.2|26325.7|26305.7|26323.2|26303.2|0
1731433490000|2024-11-12 17:44:50|26320.9|26300.9|26320.9|26300.9|26320.9|26300.9|26320.9|26300.9|1
1731433500000|2024-11-12 17:45:00|26321.1|26301.1|26321.3|26301.3|26321.3|26301.3|26321.1|26301.1|7
1731433510000|2024-11-12 17:45:10|26320.9|26300.9|26310.5|26290.5|26320.9|26300.9|26310.5|26290.5|5
1731433530000|2024-11-12 17:45:30|26308|26288|26305.7|26285.7|26308|26288|26305.7|26285.7|1
1731433540000|2024-11-12 17:45:40|26305.5|26285.5|26300.9|26280.9|26305.5|26285.5|26300.9|26280.9|0
1731433550000|2024-11-12 17:45:50|26298.6|26278.6|26298.6|26278.6|26298.6|26278.6|26298.6|26278.6|2
1731433560000|2024-11-12 17:46:00|26300.9|26280.9|26295.9|26275.9|26300.9|26280.9|26295.9|26275.9|2
1731433570000|2024-11-12 17:46:10|26295.7|26275.7|26295.7|26275.7|26295.7|26275.7|26295.7|26275.7|0
1731433580000|2024-11-12 17:46:20|26295.9|26275.9|26293.4|26273.4|26298.2|26278.2|26293.4|26273.4|2
1731433590000|2024-11-12 17:46:30|26295.7|26275.7|26298.6|26278.6|26298.6|26278.6|26295.7|26275.7|0
1731433600000|2024-11-12 17:46:40|26300.9|26280.9|26300.9|26280.9|26300.9|26280.9|26300.9|26280.9|2
1731433620000|2024-11-12 17:47:00|26301.3|26281.3|26304.2|26284.2|26304.2|26284.2|26301.3|26281.3|0
1731433630000|2024-11-12 17:47:10|26308.8|26288.8|26318.4|26298.4|26318.4|26298.4|26308.8|26288.8|0
1731433640000|2024-11-12 17:47:20|26318.8|26298.8|26325.9|26305.9|26325.9|26305.9|26318.8|26298.8|13
1731433650000|2024-11-12 17:47:30|||||||||7
1731433660000|2024-11-12 17:47:40|26336.1|26296.1|26335.9|26315.9|26336.1|26315.9|26333.4|26296.1|3
1731433670000|2024-11-12 17:47:50|26335.7|26315.7|26330.1|26310.1|26340.3|26315.7|26330.1|26300.3|39
1731433690000|2024-11-12 17:48:10|26327.8|26307.8|26323.4|26303.4|26328|26308|26323.4|26303.4|1
1731433700000|2024-11-12 17:48:20|26323.2|26303.2|26323.2|26303.2|26323.2|26303.2|26323.2|26303.2|1
1731433730000|2024-11-12 17:48:50|26320.9|26300.9|26320.9|26300.9|26320.9|26300.9|26320.9|26300.9|2
1731433740000|2024-11-12 17:49:00|||||||||1
1731433750000|2024-11-12 17:49:10|26320.5|26300.5|26315.9|26295.9|26320.5|26300.5|26315.9|26295.9|1
1731433760000|2024-11-12 17:49:20|||||||||3
1731433770000|2024-11-12 17:49:30|26313.4|26293.4|26313.4|26293.4|26313.4|26293.4|26313.4|26293.4|1
1731433780000|2024-11-12 17:49:40|26313.6|26293.6|26313.6|26293.6|26313.6|26293.6|26313.6|26293.6|1
1731433790000|2024-11-12 17:49:50|26315.9|26295.9|26315.9|26295.9|26315.9|26295.9|26315.7|26295.7|1
1731433800000|2024-11-12 17:50:00|26313.4|26293.4|26313.4|26293.4|26313.4|26293.4|26313.4|26293.4|0
1731433820000|2024-11-12 17:50:20|26315.9|26295.9|26315.9|26295.9|26315.9|26295.9|26313.4|26293.4|0
1731433840000|2024-11-12 17:50:40|26318.2|26298.2|26318.2|26298.2|26318.2|26298.2|26318.2|26298.2|3
1731433850000|2024-11-12 17:50:50|||||||||2
1731433870000|2024-11-12 17:51:10|||||||||1
1731433880000|2024-11-12 17:51:20|26318.4|26298.4|26348.4|26328.4|26348.4|26328.4|26318.4|26298.4|22
1731433890000|2024-11-12 17:51:30|26350.7|26330.7|26350.7|26330.7|26350.7|26330.7|26350.7|26330.7|1
1731433900000|2024-11-12 17:51:40|||||||||1
1731433910000|2024-11-12 17:51:50|||||||||2
1731433920000|2024-11-12 17:52:00|26348.2|26328.2|26358.4|26338.4|26358.4|26338.4|26348.2|26328.2|25
1731433930000|2024-11-12 17:52:10|26365.7|26345.7|26373.2|26353.2|26373.4|26353.4|26365.7|26345.7|4
1731433940000|2024-11-12 17:52:20|||||||||2
1731433950000|2024-11-12 17:52:30|26370.9|26350.9|26375.9|26355.9|26375.9|26355.9|26370.9|26350.9|5
1731433960000|2024-11-12 17:52:40|26380.7|26360.7|26380.7|26360.7|26380.7|26360.7|26380.7|26360.7|1
1731433970000|2024-11-12 17:52:50|26380.9|26360.9|26380.9|26360.9|26380.9|26360.9|26380.7|26360.7|1
1731433980000|2024-11-12 17:53:00|26381.1|26361.1|26383.4|26363.4|26383.4|26363.4|26381.1|26361.1|0
1731433990000|2024-11-12 17:53:10|26385.7|26365.7|26375.9|26355.9|26388.4|26365.7|26375.9|26348.4|1
1731434000000|2024-11-12 17:53:20|||||||||1
1731434010000|2024-11-12 17:53:30|26375.7|26355.7|26375.9|26355.9|26375.9|26355.9|26373.6|26353.6|0
1731434020000|2024-11-12 17:53:40|26386.1|26346.1|26380.9|26360.9|26386.1|26360.9|26375.9|26346.1|1
1731434030000|2024-11-12 17:53:50|26380.7|26360.7|26380.7|26360.7|26380.9|26360.9|26380.7|26360.7|1
1731434040000|2024-11-12 17:54:00|26378.4|26358.4|26378.4|26358.4|26378.4|26358.4|26378.4|26358.4|0
1731434050000|2024-11-12 17:54:10|26375.9|26355.9|26375.7|26355.7|26375.9|26355.9|26375.7|26355.7|1
1731434060000|2024-11-12 17:54:20|26373.4|26353.4|26365.9|26345.9|26373.4|26353.4|26365.9|26345.9|3
1731434090000|2024-11-12 17:54:50|||||||||2
1731434100000|2024-11-12 17:55:00|26360.9|26340.9|26360.5|26340.5|26360.9|26340.9|26360.5|26340.5|1
1731434110000|2024-11-12 17:55:10|26355.9|26335.9|26355.9|26335.9|26355.9|26335.9|26355.9|26335.9|0
1731434120000|2024-11-12 17:55:20|||||||||2
1731434130000|2024-11-12 17:55:30|||||||||1
1731434150000|2024-11-12 17:55:50|||||||||2
1731434160000|2024-11-12 17:56:00|26358.4|26338.4|26373.2|26353.2|26373.2|26353.2|26358.4|26338.4|1
1731434180000|2024-11-12 17:56:20|||||||||1
1731434190000|2024-11-12 17:56:30|26373|26353|26365.7|26345.7|26373|26353|26365.7|26345.7|1
1731434200000|2024-11-12 17:56:40|26363.2|26343.2|26365.7|26345.7|26365.7|26345.7|26363.2|26343.2|2
1731434210000|2024-11-12 17:56:50|26365.9|26345.9|26370.9|26350.9|26370.9|26350.9|26365.9|26345.9|2
1731434220000|2024-11-12 17:57:00|26371.1|26351.1|26380.9|26360.9|26380.9|26360.9|26371.1|26351.1|1
1731434230000|2024-11-12 17:57:10|26381.1|26361.1|26383.4|26363.4|26383.4|26363.4|26381.1|26361.1|2
1731434240000|2024-11-12 17:57:20|26383.2|26363.2|26378.4|26358.4|26383.2|26363.2|26378.4|26358.4|0
1731434250000|2024-11-12 17:57:30|26375.9|26355.9|26375.7|26355.7|26375.9|26355.9|26375.7|26355.7|1
1731434260000|2024-11-12 17:57:40|26373.4|26353.4|26368.2|26348.2|26373.4|26353.4|26368.2|26348.2|1
1731434270000|2024-11-12 17:57:50|26365.7|26345.7|26343.4|26323.4|26365.7|26345.7|26343.4|26323.4|8
1731434310000|2024-11-12 17:58:30|26338.4|26318.4|26338.6|26318.6|26338.6|26318.6|26333.4|26313.4|1
1731434320000|2024-11-12 17:58:40|||||||||1
1731434330000|2024-11-12 17:58:50|26340.9|26320.9|26340.9|26320.9|26340.9|26320.9|26340.9|26320.9|14
1731434340000|2024-11-12 17:59:00|26345.9|26325.9|26345.9|26325.9|26345.9|26325.9|26345.9|26325.9|1
1731434350000|2024-11-12 17:59:10|26356.1|26316.1|26343.6|26323.6|26358.4|26325.9|26343.6|26316.1|11
1731434370000|2024-11-12 17:59:30|26343.4|26323.4|26343.4|26323.4|26343.4|26323.4|26343.4|26323.4|1
1731434380000|2024-11-12 17:59:40|26343.2|26323.2|26340.9|26320.9|26343.2|26323.2|26340.9|26320.9|3
1731434390000|2024-11-12 17:59:50|26343.2|26323.2|26340.9|26320.9|26343.2|26323.2|26340.9|26320.9|0
1731434400000|2024-11-12 18:00:00|26330.5|26310.5|26322.8|26302.8|26330.5|26310.5|26322.8|26302.8|31
1731434410000|2024-11-12 18:00:10|26318|26298|26318|26298|26318|26298|26318|26298|0
1731434420000|2024-11-12 18:00:20|||||||||3
1731434430000|2024-11-12 18:00:30|||||||||3
1731434440000|2024-11-12 18:00:40|||||||||1
1731434450000|2024-11-12 18:00:50|||||||||1
1731434480000|2024-11-12 18:01:20|||||||||2
1731434490000|2024-11-12 18:01:30|||||||||1
1731434510000|2024-11-12 18:01:50|26315.5|26295.5|26315.5|26295.5|26315.5|26295.5|26315.5|26295.5|0
1731434520000|2024-11-12 18:02:00|26310.7|26290.7|26310.7|26290.7|26310.7|26290.7|26310.7|26290.7|7
1731434530000|2024-11-12 18:02:10|26310.3|26290.3|26308|26288|26310.3|26290.3|26308|26288|0
1731434540000|2024-11-12 18:02:20|||||||||2
1731434550000|2024-11-12 18:02:30|26307.8|26287.8|26307.8|26287.8|26307.8|26287.8|26307.8|26287.8|2
1731434560000|2024-11-12 18:02:40|26305.5|26285.5|26305.5|26285.5|26305.5|26285.5|26305.5|26285.5|0
1731434570000|2024-11-12 18:02:50|||||||||1
1731434580000|2024-11-12 18:03:00|26303|26283|26298|26278|26303|26283|26298|26278|4
1731434600000|2024-11-12 18:03:20|26297.6|26277.6|26298.4|26278.4|26298.4|26278.4|26295.3|26275.3|1
1731434610000|2024-11-12 18:03:30|26303|26283|26303.2|26283.2|26303.2|26283.2|26303|26283|0
1731434620000|2024-11-12 18:03:40|26305.7|26285.7|26305.7|26285.7|26305.7|26285.7|26305.7|26285.7|5
1731434630000|2024-11-12 18:03:50|||||||||5
1731434650000|2024-11-12 18:04:10|26308|26288|26308|26288|26308|26288|26308|26288|0
1731434660000|2024-11-12 18:04:20|||||||||1
1731434680000|2024-11-12 18:04:40|26308.2|26288.2|26308.2|26288.2|26308.2|26288.2|26308.2|26288.2|1
1731434690000|2024-11-12 18:04:50|26310.5|26290.5|26313.4|26293.4|26313.4|26293.4|26310.5|26290.5|28
1731434700000|2024-11-12 18:05:00|26313.6|26293.6|26313.4|26293.4|26313.6|26293.6|26313.4|26293.4|6
1731434710000|2024-11-12 18:05:10|26313.2|26293.2|26310.5|26290.5|26313.2|26293.2|26310.5|26290.5|11
1731434720000|2024-11-12 18:05:20|26310.7|26290.7|26313.4|26293.4|26313.4|26293.4|26310.7|26290.7|25
1731434730000|2024-11-12 18:05:30|26318|26298|26318|26298|26318|26298|26318|26298|0
1731434740000|2024-11-12 18:05:40|26318.2|26298.2|26318.2|26298.2|26318.2|26298.2|26318.2|26298.2|1
1731434750000|2024-11-12 18:05:50|26323.2|26303.2|26326.1|26306.1|26326.1|26306.1|26323.2|26303.2|3
1731434760000|2024-11-12 18:06:00|||||||||1
1731434770000|2024-11-12 18:06:10|26328.4|26308.4|26328.4|26308.4|26328.4|26308.4|26328.4|26308.4|9
1731434790000|2024-11-12 18:06:30|26328|26308|26325.1|26305.1|26328|26308|26325.1|26305.1|1
1731434800000|2024-11-12 18:06:40|26325.3|26305.3|26322.8|26302.8|26325.3|26305.3|26322.8|26302.8|0
1731434810000|2024-11-12 18:06:50|26322.6|26302.6|26318|26298|26322.6|26302.6|26318|26298|1
1731434820000|2024-11-12 18:07:00|26318.4|26298.4|26322.8|26302.8|26323|26303|26318.4|26298.4|2
1731434830000|2024-11-12 18:07:10|26323|26303|26325.5|26305.5|26325.5|26305.5|26323|26303|0
1731434840000|2024-11-12 18:07:20|||||||||2
1731434850000|2024-11-12 18:07:30|26328|26308|26317.8|26297.8|26330.3|26310.3|26317.8|26297.8|10
1731434860000|2024-11-12 18:07:40|26315.5|26295.5|26315.5|26295.5|26315.5|26295.5|26315.5|26295.5|0
1731434880000|2024-11-12 18:08:00|26313.2|26293.2|26313.2|26293.2|26313.2|26293.2|26313.2|26293.2|1
1731434890000|2024-11-12 18:08:10|26313|26293|26313|26293|26313|26293|26313|26293|0
1731434900000|2024-11-12 18:08:20|||||||||1
1731434910000|2024-11-12 18:08:30|26310.7|26290.7|26310.7|26290.7|26310.7|26290.7|26310.7|26290.7|0
1731434920000|2024-11-12 18:08:40|26310.5|26290.5|26310.5|26290.5|26310.5|26290.5|26310.5|26290.5|3
1731434930000|2024-11-12 18:08:50|26305.3|26285.3|26302.8|26282.8|26305.3|26285.3|26302.8|26282.8|6
1731434940000|2024-11-12 18:09:00|||||||||1
1731434950000|2024-11-12 18:09:10|||||||||4
1731434960000|2024-11-12 18:09:20|26303|26283|26303|26283|26303|26283|26303|26283|3
1731434980000|2024-11-12 18:09:40|26305.5|26285.5|26305.5|26285.5|26305.5|26285.5|26305.5|26285.5|1
1731434990000|2024-11-12 18:09:50|26305.3|26285.3|26302.8|26282.8|26305.3|26285.3|26302.8|26282.8|0
1731435000000|2024-11-12 18:10:00|26300.5|26280.5|26300.5|26280.5|26300.5|26280.5|26300.5|26280.5|2
1731435010000|2024-11-12 18:10:10|26298|26278|26298|26278|26298|26278|26298|26278|0
1731435020000|2024-11-12 18:10:20|||||||||1
1731435030000|2024-11-12 18:10:30|26300.5|26280.5|26303|26283|26303|26283|26300.5|26280.5|3
1731435050000|2024-11-12 18:10:50|26305.3|26285.3|26305.5|26285.5|26305.5|26285.5|26305.3|26285.3|2
1731435060000|2024-11-12 18:11:00|||||||||1
1731435070000|2024-11-12 18:11:10|26305.7|26285.7|26308|26288|26310.5|26290.5|26305.7|26285.7|7
1731435090000|2024-11-12 18:11:30|26310.5|26290.5|26308|26288|26310.5|26290.5|26308|26288|1
1731435100000|2024-11-12 18:11:40|26308.2|26288.2|26310.5|26290.5|26310.5|26290.5|26308.2|26288.2|0
1731435110000|2024-11-12 18:11:50|||||||||8
1731435120000|2024-11-12 18:12:00|26308.4|26288.4|26308.4|26288.4|26308.4|26288.4|26308.4|26288.4|1
1731435130000|2024-11-12 18:12:10|26310.7|26290.7|26313|26293|26313|26293|26310.7|26290.7|7
1731435140000|2024-11-12 18:12:20|||||||||2
1731435150000|2024-11-12 18:12:30|26315.3|26295.3|26315.3|26295.3|26315.3|26295.3|26315.3|26295.3|1
1731435160000|2024-11-12 18:12:40|26315.5|26295.5|26320.5|26300.5|26320.5|26300.5|26315.5|26295.5|0
1731435180000|2024-11-12 18:13:00|26320.7|26300.7|26320.5|26300.5|26320.7|26300.7|26320.5|26300.5|0
1731435190000|2024-11-12 18:13:10|26318.2|26298.2|26315.7|26295.7|26318.2|26298.2|26310.7|26290.7|4
1731435200000|2024-11-12 18:13:20|26318|26298|26315.7|26295.7|26318|26298|26315.7|26295.7|2
1731435210000|2024-11-12 18:13:30|26318|26298|26318|26298|26318|26298|26318|26298|0
1731435220000|2024-11-12 18:13:40|26315.7|26295.7|26315.7|26295.7|26315.7|26295.7|26315.7|26295.7|0
1731435240000|2024-11-12 18:14:00|26318|26298|26318|26298|26318|26298|26318|26298|1
1731435250000|2024-11-12 18:14:10|26317.8|26297.8|26323.2|26303.2|26323.2|26303.2|26317.8|26297.8|3
1731435260000|2024-11-12 18:14:20|26323.4|26303.4|26338|26298|26338|26315.3|26323.4|26298|11
1731435270000|2024-11-12 18:14:30|26328|26308|26333|26313|26333|26313|26328|26308|1
1731435280000|2024-11-12 18:14:40|26333.2|26313.2|26335.5|26315.5|26335.5|26315.5|26333.2|26313.2|0
1731435300000|2024-11-12 18:15:00|26340.5|26320.5|26345.5|26325.5|26345.5|26325.5|26340.5|26320.5|1
1731435310000|2024-11-12 18:15:10|26345.3|26325.3|26343|26323|26345.3|26325.3|26343|26323|1
1731435320000|2024-11-12 18:15:20|26338.4|26318.4|26338.4|26318.4|26338.4|26318.4|26338.4|26318.4|2
1731435330000|2024-11-12 18:15:30|26340.7|26320.7|26340.7|26320.7|26340.7|26320.7|26340.7|26320.7|0
1731435340000|2024-11-12 18:15:40|26340.3|26320.3|26338|26318|26340.3|26320.3|26338|26318|0
1731435350000|2024-11-12 18:15:50|26333.2|26313.2|26333.2|26313.2|26333.2|26313.2|26333.2|26313.2|1
1731435360000|2024-11-12 18:16:00|26335.5|26315.5|26333.2|26313.2|26335.5|26315.5|26333.2|26313.2|1
1731435370000|2024-11-12 18:16:10|26323.2|26303.2|26328.4|26308.4|26328.4|26308.4|26323.2|26303.2|16
1731435410000|2024-11-12 18:16:50|26330.7|26310.7|26330.7|26310.7|26330.7|26310.7|26330.7|26310.7|5
1731435420000|2024-11-12 18:17:00|26330.1|26310.1|26330.7|26310.7|26330.7|26310.7|26328.4|26308.4|3
1731435430000|2024-11-12 18:17:10|26328.2|26308.2|26330.7|26310.7|26330.7|26310.7|26328.2|26308.2|4
1731435450000|2024-11-12 18:17:30|26328.2|26308.2|26315.5|26295.5|26328.2|26308.2|26315.5|26295.5|4
1731435460000|2024-11-12 18:17:40|26315.3|26295.3|26313|26293|26315.3|26295.3|26313|26293|1
1731435470000|2024-11-12 18:17:50|||||||||2
1731435480000|2024-11-12 18:18:00|26312.8|26292.8|26310.5|26290.5|26312.8|26292.8|26310.5|26290.5|1
1731435490000|2024-11-12 18:18:10|||||||||1
1731435530000|2024-11-12 18:18:50|||||||||2
1731435540000|2024-11-12 18:19:00|26310.1|26290.1|26300.5|26280.5|26310.1|26290.1|26300.5|26280.5|0
1731435560000|2024-11-12 18:19:20|26300.9|26280.9|26308|26288|26308|26288|26300.9|26280.9|0
1731435570000|2024-11-12 18:19:30|26308.4|26288.4|26315.3|26295.3|26315.3|26295.3|26308.4|26288.4|0
1731435580000|2024-11-12 18:19:40|26313|26293|26313|26293|26313|26293|26313|26293|0
1731435590000|2024-11-12 18:19:50|26310.7|26290.7|26310.7|26290.7|26310.7|26290.7|26310.7|26290.7|12
1731435600000|2024-11-12 18:20:00|26313.6|26293.6|26323|26303|26323|26303|26313.6|26293.6|3
1731435610000|2024-11-12 18:20:10|26322.8|26302.8|26320.5|26300.5|26322.8|26302.8|26320.5|26300.5|0
1731435620000|2024-11-12 18:20:20|26318|26298|26330.7|26290.7|26330.7|26300.5|26318|26290.7|10
1731435630000|2024-11-12 18:20:30|26318.2|26298.2|26315.9|26295.9|26318.2|26298.2|26315.9|26295.9|0
1731435660000|2024-11-12 18:21:00|26318.2|26298.2|26318.4|26298.4|26318.4|26298.4|26318.2|26298.2|0
1731435670000|2024-11-12 18:21:10|26320.9|26300.9|26320.7|26300.7|26320.9|26300.9|26320.7|26300.7|9
1731435680000|2024-11-12 18:21:20|26320.9|26300.9|26323.2|26303.2|26323.2|26303.2|26320.9|26300.9|1
1731435690000|2024-11-12 18:21:30|26318.2|26298.2|26318.2|26298.2|26318.2|26298.2|26313.2|26293.2|3
1731435700000|2024-11-12 18:21:40|26318.4|26298.4|26320.7|26300.7|26320.7|26300.7|26318.4|26298.4|0
1731435710000|2024-11-12 18:21:50|26321.1|26301.1|26320.9|26300.9|26323.4|26303.4|26320.9|26300.9|1
1731435730000|2024-11-12 18:22:10|26318.6|26298.6|26318.4|26298.4|26318.6|26298.6|26318.4|26298.4|0
1731435740000|2024-11-12 18:22:20|26318.2|26298.2|26318|26298|26318.2|26298.2|26318|26298|1
1731435750000|2024-11-12 18:22:30|26315.7|26295.7|26315.9|26295.9|26315.9|26295.9|26315.7|26295.7|1
1731435760000|2024-11-12 18:22:40|26315.7|26295.7|26316.1|26296.1|26318.2|26298.2|26315.7|26295.7|1
1731435770000|2024-11-12 18:22:50|26318.2|26298.2|26308.4|26288.4|26318.2|26298.2|26308.4|26288.4|1
1731435780000|2024-11-12 18:23:00|26305.9|26285.9|26300.7|26280.7|26305.9|26285.9|26300.7|26280.7|11
1731435790000|2024-11-12 18:23:10|26298.2|26278.2|26295.7|26275.7|26298.2|26278.2|26295.7|26275.7|4
1731435800000|2024-11-12 18:23:20|26295.5|26275.5|26293.2|26273.2|26298|26278|26293.2|26273.2|0
1731435810000|2024-11-12 18:23:30|26295.7|26275.7|26295.7|26275.7|26298.2|26278.2|26295.7|26275.7|1
1731435820000|2024-11-12 18:23:40|||||||||2
1731435830000|2024-11-12 18:23:50|26295.9|26275.9|26300.7|26280.7|26300.7|26280.7|26295.9|26275.9|1
1731435840000|2024-11-12 18:24:00|26303|26283|26320.1|26300.1|26320.1|26300.1|26303|26283|4
1731435850000|2024-11-12 18:24:10|26320.5|26300.5|26322.8|26302.8|26322.8|26302.8|26320.5|26300.5|0
1731435860000|2024-11-12 18:24:20|26323.2|26303.2|26323.2|26303.2|26323.2|26303.2|26323.2|26303.2|1
1731435870000|2024-11-12 18:24:30|||||||||6
1731435880000|2024-11-12 18:24:40|26320.9|26300.9|26320.9|26300.9|26320.9|26300.9|26320.9|26300.9|0
1731435890000|2024-11-12 18:24:50|26323.4|26303.4|26323.6|26303.6|26323.6|26303.6|26323.4|26303.4|4
1731435900000|2024-11-12 18:25:00|26328.2|26308.2|26337.6|26317.6|26337.6|26317.6|26328.2|26308.2|4
1731435910000|2024-11-12 18:25:10|26338|26318|26343|26323|26343|26323|26338|26318|1
1731435920000|2024-11-12 18:25:20|||||||||2
1731435930000|2024-11-12 18:25:30|26343.2|26323.2|26343.2|26323.2|26343.2|26323.2|26343.2|26323.2|8
1731435940000|2024-11-12 18:25:40|26342.8|26322.8|26335.5|26315.5|26342.8|26322.8|26335.5|26315.5|1
1731435950000|2024-11-12 18:25:50|26335.3|26315.3|26325.5|26305.5|26335.3|26315.3|26325.5|26305.5|0
1731435960000|2024-11-12 18:26:00|26320.7|26300.7|26315.7|26295.7|26320.7|26300.7|26315.7|26295.7|3
1731435970000|2024-11-12 18:26:10|26310.5|26290.5|26310.5|26290.5|26310.5|26290.5|26310.5|26290.5|12
1731435980000|2024-11-12 18:26:20|26308.2|26288.2|26310.5|26290.5|26310.5|26290.5|26308.2|26288.2|2
1731436010000|2024-11-12 18:26:50|26310.7|26290.7|26310.9|26290.9|26310.9|26290.9|26310.7|26290.7|0
1731436020000|2024-11-12 18:27:00|26311.3|26291.3|26320.9|26300.9|26320.9|26300.9|26311.3|26291.3|0
1731436030000|2024-11-12 18:27:10|||||||||2
1731436040000|2024-11-12 18:27:20|26321.1|26301.1|26323.4|26303.4|26323.4|26303.4|26321.1|26301.1|0
1731436050000|2024-11-12 18:27:30|26323.2|26303.2|26320.9|26300.9|26323.2|26303.2|26320.9|26300.9|0
1731436060000|2024-11-12 18:27:40|26321.1|26301.1|26323.4|26303.4|26323.4|26303.4|26321.1|26301.1|1
1731436070000|2024-11-12 18:27:50|26323.6|26303.6|26328.4|26308.4|26328.4|26308.4|26323.6|26303.6|4
1731436080000|2024-11-12 18:28:00|26330.9|26310.9|26330.9|26310.9|26330.9|26310.9|26330.9|26310.9|0
1731436090000|2024-11-12 18:28:10|||||||||1
1731436110000|2024-11-12 18:28:30|||||||||2
1731436120000|2024-11-12 18:28:40|26333.6|26313.6|26336.1|26316.1|26336.1|26316.1|26333.6|26313.6|12
1731436130000|2024-11-12 18:28:50|26333.6|26313.6|26326.3|26306.3|26333.8|26313.8|26326.3|26306.3|14
1731436140000|2024-11-12 18:29:00|26323.8|26303.8|26328.8|26308.8|26328.8|26308.8|26323.8|26303.8|8
1731436150000|2024-11-12 18:29:10|26331.3|26311.3|26328.8|26308.8|26333.6|26313.6|26328.8|26308.8|18
1731436160000|2024-11-12 18:29:20|26329|26309|26329|26309|26329|26309|26329|26309|10
1731436170000|2024-11-12 18:29:30|26328.8|26308.8|26326.5|26306.5|26328.8|26308.8|26326.5|26306.5|7
1731436180000|2024-11-12 18:29:40|26326.1|26306.1|26323.8|26303.8|26326.1|26306.1|26323.8|26303.8|11
1731436190000|2024-11-12 18:29:50|26323.6|26303.6|26319|26299|26323.6|26303.6|26318.8|26298.8|9
1731436200000|2024-11-12 18:30:00|26321.3|26301.3|26321.3|26301.3|26321.3|26301.3|26321.3|26301.3|0
1731489300000|2024-11-13 09:15:00|26261.5|26241.5|26330.6|26290.6|26330.8|26308.3|26261.5|26241.5|8
1731489310000|2024-11-13 09:15:10|26328.3|26288.3|26295.6|26275.6|26338.1|26288.3|26295.6|26265.4|204
1731489320000|2024-11-13 09:15:20|26293.3|26273.3|26309.7|26269.7|26309.7|26279.9|26292.9|26262.5|68
1731489330000|2024-11-13 09:15:30|26302.5|26262.5|26302.5|26262.5|26312.4|26262.5|26302.5|26252.4|8
1731489340000|2024-11-13 09:15:40|26292.2|26272.2|26294.5|26274.5|26304.7|26276.8|26292.2|26264.7|105
1731489360000|2024-11-13 09:16:00|26296.8|26276.8|26304.3|26264.3|26304.3|26276.8|26296.8|26264.3|1
1731489370000|2024-11-13 09:16:10|26301.8|26261.8|26284.3|26244.3|26304.5|26261.8|26282|26237|3
1731489380000|2024-11-13 09:16:20|26282|26242|26297|26237|26299.7|26264.7|26282|26237|113
1731489390000|2024-11-13 09:16:30|26289.5|26249.5|26284.5|26244.5|26289.5|26249.5|26284.5|26244.5|191
1731489400000|2024-11-13 09:16:40|26284.3|26244.3|26269.5|26249.5|26286.6|26249.5|26269.5|26242|1
1731489410000|2024-11-13 09:16:50|26267|26247|26262.2|26242.2|26267.2|26247.2|26262.2|26242.2|43
1731489420000|2024-11-13 09:17:00|26281.6|26221.6|26236.6|26216.6|26281.6|26231.3|26236.6|26216.6|2
1731489430000|2024-11-13 09:17:10|26236.1|26216.1|26236.1|26216.1|26248.6|26218.4|26236.1|26206.3|15
1731489440000|2024-11-13 09:17:20|26246.3|26206.3|26242|26202|26248.8|26208.8|26239.3|26199.3|2
1731489450000|2024-11-13 09:17:30|26232.2|26212.2|26247|26207|26247|26212.2|26232.2|26204.7|6
1731489460000|2024-11-13 09:17:40|26244.7|26204.7|26237.4|26197.4|26244.7|26207.5|26227.5|26197.4|1
1731489470000|2024-11-13 09:17:50|26227.2|26207.2|26225|26205|26227.2|26207.2|26224.7|26204.7|6
1731489480000|2024-11-13 09:18:00|26227.4|26207.4|26227.2|26207.2|26227.4|26207.4|26227.2|26207.2|5
1731489490000|2024-11-13 09:18:10|26242.4|26202.4|26240|26200|26242.4|26212.2|26232.2|26200|1
1731489500000|2024-11-13 09:18:20|26229.9|26209.9|26229.7|26209.7|26229.9|26209.9|26229.7|26209.7|0
1731489510000|2024-11-13 09:18:30|26229.9|26209.9|26229.7|26209.7|26229.9|26209.9|26229.7|26209.7|0
1731489520000|2024-11-13 09:18:40|26229.9|26209.9|26225.2|26205.2|26229.9|26209.9|26225|26205|0
1731489540000|2024-11-13 09:19:00|26227.5|26207.5|26237.4|26217.4|26237.4|26217.4|26227.5|26207.5|1
1731489550000|2024-11-13 09:19:10|26237.2|26217.2|26234.9|26214.9|26237.2|26217.2|26234.9|26214.9|0
1731489570000|2024-11-13 09:19:30|26247.4|26207.4|26245|26205|26247.4|26214.9|26234.9|26205|8
1731489580000|2024-11-13 09:19:40|26237.5|26217.5|26247.4|26207.4|26247.4|26219.9|26237.5|26207.4|27
1731489600000|2024-11-13 09:20:00|26249.7|26209.7|26247|26207|26249.7|26222.4|26242.2|26207|0
1731489610000|2024-11-13 09:20:10|26232.2|26212.2|26229.7|26209.7|26232.2|26212.2|26229.7|26209.7|0
1731489620000|2024-11-13 09:20:20|26229.3|26209.3|26217|26197|26229.3|26209.3|26217|26197|0
1731489630000|2024-11-13 09:20:30|26214.3|26194.3|26204.5|26184.5|26217|26194.3|26196.8|26176.8|9
1731489640000|2024-11-13 09:20:40|26217|26177|26224.7|26184.7|26224.7|26184.7|26217|26177|3
1731489650000|2024-11-13 09:20:50|26224.5|26184.5|26227|26187|26227|26187|26224.5|26184.5|0
1731489660000|2024-11-13 09:21:00|26219.5|26199.5|26224.5|26184.5|26227|26199.5|26219.5|26184.5|0
1731489670000|2024-11-13 09:21:10|26206.8|26186.8|26197.5|26177.5|26206.8|26186.8|26197.5|26177.5|2
1731489680000|2024-11-13 09:21:20|26194.5|26174.5|26194.5|26154.5|26202|26174.5|26189.5|26154.5|3
1731489690000|2024-11-13 09:21:30|26194.7|26154.7|26197|26157|26197|26157|26194.7|26154.7|0
1731489710000|2024-11-13 09:21:50|26196.6|26156.6|26192|26152|26196.6|26156.6|26192|26152|0
1731489720000|2024-11-13 09:22:00|26179.5|26159.5|26179.5|26159.5|26179.5|26159.5|26179.5|26159.5|2
1731489740000|2024-11-13 09:22:20|26179.3|26159.3|26177|26157|26179.3|26159.3|26177|26157|0
1731489750000|2024-11-13 09:22:30|||||||||2
1731489780000|2024-11-13 09:23:00|26174.3|26154.3|26165|26145|26174.3|26154.3|26164.5|26144.5|2
1731489790000|2024-11-13 09:23:10|26169.9|26149.9|26172.4|26152.4|26172.4|26152.4|26169.9|26149.9|0
1731489800000|2024-11-13 09:23:20|26172|26152|26176.8|26156.8|26176.8|26156.8|26172|26152|1
1731489830000|2024-11-13 09:23:50|26184.3|26144.3|26184.3|26144.3|26184.3|26144.3|26184.3|26144.3|2
1731489840000|2024-11-13 09:24:00|26174|26154|26174.1|26154.1|26184.3|26154.1|26174|26144.3|0
1731489850000|2024-11-13 09:24:10|26171.8|26151.8|26164.3|26144.3|26171.8|26151.8|26164.3|26144.3|1
1731489860000|2024-11-13 09:24:20|26164.9|26144.9|26169.5|26149.5|26169.5|26149.5|26164.9|26144.9|0
1731489890000|2024-11-13 09:24:50|26169.7|26149.7|26172|26152|26172|26152|26169.7|26149.7|0
1731489900000|2024-11-13 09:25:00|26174.3|26154.3|26174.7|26154.7|26174.7|26154.7|26174.3|26154.3|5
1731489910000|2024-11-13 09:25:10|26178.1|26158.1|26178.1|26158.1|26178.1|26158.1|26178.1|26158.1|0
1731489920000|2024-11-13 09:25:20|26188.5|26148.5|26199.5|26179.5|26212|26179.5|26188.5|26148.5|1
1731489930000|2024-11-13 09:25:30|26209.7|26169.7|26227.2|26207.2|26234.7|26207.2|26202.2|26169.7|2
1731489940000|2024-11-13 09:25:40|26237|26197|26219.7|26199.7|26237|26199.7|26219.7|26194.7|0
1731489950000|2024-11-13 09:25:50|26214.5|26194.5|26214.5|26194.5|26214.5|26194.5|26214.5|26194.5|0
1731489960000|2024-11-13 09:26:00|26212|26192|26232|26192|26232|26192|26212|26182.5|0
1731489970000|2024-11-13 09:26:10|26229.5|26189.5|26231.8|26191.8|26232|26192|26229.5|26189.5|0
1731489980000|2024-11-13 09:26:20|26229.7|26189.7|26231.8|26191.8|26232|26192|26229.7|26189.7|0
1731489990000|2024-11-13 09:26:30|26229.5|26189.5|26229.3|26189.3|26229.5|26189.5|26229.3|26189.3|0
1731490000000|2024-11-13 09:26:40|26229.1|26189.1|26216.8|26196.8|26229.1|26196.8|26216.8|26182|7
1731490010000|2024-11-13 09:26:50|26227|26187|26224.5|26204.5|26232|26204.5|26224.5|26187|0
1731490020000|2024-11-13 09:27:00|26224.7|26204.7|26237.4|26197.4|26237.4|26204.7|26224.7|26197.4|0
1731490030000|2024-11-13 09:27:10|26242.2|26202.2|26237.2|26217.2|26246.8|26217.2|26237.2|26202.2|5
1731490040000|2024-11-13 09:27:20|26237.4|26217.4|26257.4|26217.4|26257.4|26217.4|26237.4|26214.7|3
1731490050000|2024-11-13 09:27:30|26259.7|26219.7|26259.7|26219.7|26259.7|26219.7|26259.7|26219.7|0
1731490060000|2024-11-13 09:27:40|26262.2|26222.2|26289.9|26269.9|26289.9|26269.9|26262.2|26222.2|0
1731490070000|2024-11-13 09:27:50|26304.7|26264.7|26299.7|26259.7|26304.7|26264.7|26299.7|26259.7|2
1731490080000|2024-11-13 09:28:00|26299.3|26259.3|26287.2|26267.2|26299.3|26267.2|26287.2|26259.3|35
1731490090000|2024-11-13 09:28:10|26292.7|26252.7|26287.5|26267.5|26297.4|26267.5|26282.9|26252.7|0
1731490120000|2024-11-13 09:28:40|26287.7|26267.7|26290|26270|26290|26270|26287.7|26267.7|0
1731490140000|2024-11-13 09:29:00|26285.2|26265.2|26302.2|26242.2|26302.4|26265.2|26285.2|26242.2|0
1731490150000|2024-11-13 09:29:10|26295.2|26235.2|26295.2|26235.2|26295.2|26235.2|26295.2|26235.2|0
1731490160000|2024-11-13 09:29:20|26280.2|26240.2|26277.7|26237.7|26280.2|26240.2|26277.7|26237.7|2
1731490170000|2024-11-13 09:29:30|26265.2|26245.2|26272.7|26232.7|26277.4|26245.2|26265.2|26232.7|0
1731490180000|2024-11-13 09:29:40|26272.9|26232.9|26272.7|26232.7|26275.2|26235.2|26272.7|26232.7|0
1731490200000|2024-11-13 09:30:00|26273.5|26233.5|26282.7|26242.7|26282.7|26242.7|26273.5|26233.5|1
1731490230000|2024-11-13 09:30:30|26275.2|26255.2|26275.6|26255.6|26275.6|26255.6|26275.2|26255.2|0
1731490240000|2024-11-13 09:30:40|26276|26256|26276|26256|26276|26256|26276|26256|1
1731490250000|2024-11-13 09:30:50|26285.2|26265.2|26290.2|26270.2|26290.2|26270.2|26285.2|26265.2|2
1731490270000|2024-11-13 09:31:10|||||||||2
1731490280000|2024-11-13 09:31:20|26292.7|26272.7|26292.7|26272.7|26292.7|26272.7|26292.7|26272.7|0
1731490290000|2024-11-13 09:31:30|26290.4|26270.4|26297.7|26257.7|26297.7|26270.4|26290.4|26257.7|2
1731490320000|2024-11-13 09:32:00|26297.5|26257.5|26277.5|26257.5|26297.5|26262.9|26277.5|26252.7|0
1731490330000|2024-11-13 09:32:10|26277.7|26237.7|26270.2|26230.2|26277.7|26237.7|26270.2|26230.2|0
1731490340000|2024-11-13 09:32:20|26267.9|26227.9|26265.4|26245.4|26272.7|26245.4|26262.9|26227.9|0
1731490350000|2024-11-13 09:32:30|26267.7|26247.7|26267.7|26247.7|26270.2|26250.2|26267.5|26247.5|0
1731490360000|2024-11-13 09:32:40|26270.2|26250.2|26267.7|26247.7|26270.2|26250.2|26267.7|26247.7|0
1731490370000|2024-11-13 09:32:50|26270.2|26250.2|26270.2|26250.2|26270.2|26250.2|26270.2|26250.2|0
1731490380000|2024-11-13 09:33:00|||||||||1
1731490390000|2024-11-13 09:33:10|||||||||1
1731490400000|2024-11-13 09:33:20|26280.4|26240.4|26280.4|26240.4|26280.4|26250.2|26270.2|26240.4|3
1731490410000|2024-11-13 09:33:30|26282.7|26242.7|26282.7|26242.7|26285.2|26252.9|26272.9|26242.7|2
1731490420000|2024-11-13 09:33:40|26270.2|26250.2|26270.2|26250.2|26270.2|26250.2|26270.2|26250.2|0
1731490440000|2024-11-13 09:34:00|26270|26250|26265.2|26245.2|26270|26250|26262.9|26242.9|0
1731490450000|2024-11-13 09:34:10|26262.9|26242.9|26265.4|26225.4|26265.4|26242.9|26260.2|26225.4|1
1731490460000|2024-11-13 09:34:20|26272.7|26212.7|26272.7|26212.7|26272.7|26212.7|26272.7|26212.7|0
1731490470000|2024-11-13 09:34:30|26260|26220|26259.9|26219.9|26260|26220|26259.9|26219.9|0
1731490480000|2024-11-13 09:34:40|26255.2|26215.2|26255.2|26215.2|26255.2|26215.2|26255.2|26215.2|0
1731490490000|2024-11-13 09:34:50|26265|26205|26237.5|26217.5|26265|26217.5|26237.5|26205|1
1731490520000|2024-11-13 09:35:20|26235.2|26215.2|26250.2|26210.2|26250.2|26215.2|26235.2|26205.4|3
1731490530000|2024-11-13 09:35:30|26260.6|26200.6|26265.2|26205.2|26265.2|26205.2|26260.6|26200.6|0
1731490540000|2024-11-13 09:35:40|26267.7|26207.7|26270.2|26210.2|26270.2|26210.2|26267.7|26207.7|1
1731490550000|2024-11-13 09:35:50|26260.6|26220.6|26280.4|26220.4|26280.4|26220.6|26260.6|26215.6|0
1731490560000|2024-11-13 09:36:00|26267.9|26227.9|26282.7|26222.7|26282.7|26227.9|26267.9|26217.9|7
1731490590000|2024-11-13 09:36:30|26282.4|26222.4|26260.2|26220.2|26282.4|26222.4|26260.2|26217.4|0
1731490600000|2024-11-13 09:36:40|26270|26210|26282.7|26262.7|26282.7|26262.7|26251.5|26207.7|2
1731490610000|2024-11-13 09:36:50|26282.9|26262.9|26295.4|26255.4|26295.4|26262.9|26282.9|26253.1|2
1731490620000|2024-11-13 09:37:00|26285.2|26265.2|26282.5|26262.5|26285.2|26265.2|26280.2|26260.2|0
1731490640000|2024-11-13 09:37:20|26282.7|26262.7|26300.4|26260.4|26300.4|26262.7|26282.7|26260.4|0
1731490650000|2024-11-13 09:37:30|26300.2|26260.2|26300.2|26260.2|26300.2|26260.2|26300.2|26260.2|54
1731490660000|2024-11-13 09:37:40|26300|26260|26300|26260|26300.2|26260.2|26297.9|26257.9|4
1731490680000|2024-11-13 09:38:00|26297.7|26257.7|26297.7|26257.7|26297.7|26257.7|26297.7|26257.7|0
1731490690000|2024-11-13 09:38:10|26285|26265|26269.7|26229.7|26285|26265|26262.7|26229.7|34
1731490700000|2024-11-13 09:38:20|26269.5|26229.5|26265|26225|26269.7|26229.7|26265|26225|5
1731490710000|2024-11-13 09:38:30|26262.7|26222.7|26252.7|26232.7|26262.7|26232.7|26252.5|26222.7|0
1731490720000|2024-11-13 09:38:40|26247.9|26227.9|26247.9|26227.9|26247.9|26227.9|26247.9|26227.9|1
1731490740000|2024-11-13 09:39:00|26252.7|26212.7|26252.7|26212.7|26252.7|26212.7|26252.7|26212.7|0
1731490750000|2024-11-13 09:39:10|26240.2|26220.2|26239.7|26219.7|26240.2|26220.2|26237.4|26217.4|0
1731490760000|2024-11-13 09:39:20|26237.2|26217.2|26237.2|26217.2|26237.2|26217.2|26237.2|26217.2|0
1731490770000|2024-11-13 09:39:30|26234.9|26214.9|26234.9|26214.9|26234.9|26214.9|26234.9|26214.9|4
1731490790000|2024-11-13 09:39:50|26232.5|26212.5|26220.6|26200.6|26232.5|26212.5|26220.6|26200.6|1
1731490800000|2024-11-13 09:40:00|26222.9|26202.9|26222.9|26202.9|26222.9|26202.9|26222.9|26202.9|0
1731490840000|2024-11-13 09:40:40|26232.4|26192.4|26230|26190|26232.4|26192.4|26230|26190|0
1731490850000|2024-11-13 09:40:50|26229.9|26189.9|26229.9|26189.9|26229.9|26189.9|26229.9|26189.9|5
1731490860000|2024-11-13 09:41:00|26232.4|26192.4|26232.4|26192.4|26232.4|26192.4|26232.4|26192.4|0
1731490880000|2024-11-13 09:41:20|26232.2|26192.2|26232.4|26192.4|26232.4|26192.4|26229.9|26189.9|2
1731490890000|2024-11-13 09:41:30|26235.4|26195.4|26249.9|26209.9|26259.7|26212.5|26232.5|26195.4|1
1731490900000|2024-11-13 09:41:40|26250|26210|26252.4|26212.4|26252.4|26212.4|26250|26210|1
1731490910000|2024-11-13 09:41:50|26247.4|26227.4|26252.4|26232.4|26252.4|26232.4|26247.4|26227.4|2
1731490920000|2024-11-13 09:42:00|26252.5|26232.5|26265|26245|26265|26245|26252.5|26232.5|0
1731490940000|2024-11-13 09:42:20|26264.9|26244.9|26273.4|26233.4|26273.4|26244.9|26264.9|26233.4|86
1731490950000|2024-11-13 09:42:30|26259.5|26219.5|26262|26202|26267|26219.5|26259.5|26202|0
1731490970000|2024-11-13 09:42:50|26236.8|26216.8|26236.8|26216.8|26236.8|26216.8|26236.8|26216.8|32
1731490980000|2024-11-13 09:43:00|26246.6|26206.6|26246.6|26206.6|26246.6|26206.6|26246.6|26206.6|0
1731491000000|2024-11-13 09:43:20|26239.1|26219.1|26284.3|26224.3|26284.3|26232.2|26239.1|26210|0
1731491010000|2024-11-13 09:43:30|26286.6|26226.6|26276.5|26236.5|26286.6|26236.5|26276.5|26224.3|0
1731491020000|2024-11-13 09:43:40|26274.1|26234.1|26286.6|26226.6|26286.6|26234.1|26274.1|26226.6|0
1731491030000|2024-11-13 09:43:50|26276.5|26236.5|26276.5|26236.5|26276.5|26236.5|26276.5|26236.5|0
1731491040000|2024-11-13 09:44:00|26274.1|26234.1|26274.1|26234.1|26274.1|26234.1|26274.1|26234.1|0
1731491050000|2024-11-13 09:44:10|26279.1|26239.1|26279.1|26239.1|26279.1|26239.1|26279.1|26239.1|0
1731491090000|2024-11-13 09:44:50|||||||||1
1731491100000|2024-11-13 09:45:00|26279.3|26239.3|26284.1|26244.1|26284.1|26244.1|26279.3|26239.3|0
1731491110000|2024-11-13 09:45:10|26284|26244|26274.1|26234.1|26286.6|26244|26274.1|26226.6|1
1731491140000|2024-11-13 09:45:40|26271.6|26231.6|26276.6|26236.6|26276.6|26236.6|26271.6|26231.6|3
1731491160000|2024-11-13 09:46:00|26279.1|26239.1|26279.1|26239.1|26279.1|26239.1|26279.1|26239.1|0
1731491220000|2024-11-13 09:47:00|26276.6|26236.6|26269.3|26229.3|26276.6|26241.6|26256.8|26226.6|3
1731491230000|2024-11-13 09:47:10|26269.5|26229.5|26271.8|26231.8|26271.8|26231.8|26269.5|26229.5|0
1731491260000|2024-11-13 09:47:40|26269.3|26229.3|26291.6|26231.6|26291.6|26231.6|26269.3|26229.3|3
1731491280000|2024-11-13 09:48:00|26294.1|26234.1|26291.6|26231.6|26294.1|26234.1|26291.6|26231.6|0
1731491290000|2024-11-13 09:48:10|26291.8|26231.8|26291.6|26231.6|26294.1|26234.1|26291.6|26231.6|0
1731491310000|2024-11-13 09:48:30|26279.1|26239.1|26279.1|26239.1|26279.1|26239.1|26279.1|26239.1|2
1731491340000|2024-11-13 09:49:00|26281.6|26241.6|26284.1|26244.1|26284.1|26244.1|26281.6|26241.6|0
1731491350000|2024-11-13 09:49:10|||||||||1
1731491430000|2024-11-13 09:50:30|26279.1|26259.1|26274.1|26254.1|26289|26259.1|26274.1|26246.6|0
1731491450000|2024-11-13 09:50:50|26279.1|26259.1|26279.1|26259.1|26279.1|26259.1|26279.1|26259.1|0
1731491460000|2024-11-13 09:51:00|26274.1|26254.1|26274.1|26254.1|26274.1|26254.1|26274.1|26254.1|1
1731491480000|2024-11-13 09:51:20|26271.5|26251.5|26271.5|26251.5|26271.5|26251.5|26271.5|26251.5|2
1731491490000|2024-11-13 09:51:30|26271.6|26251.6|26271.5|26251.5|26274|26254|26271.5|26251.5|0
1731491500000|2024-11-13 09:51:40|26269.1|26249.1|26269.1|26249.1|26269.1|26249.1|26269.1|26249.1|0
1731491520000|2024-11-13 09:52:00|26269.3|26249.3|26274|26254|26274|26254|26269.3|26249.3|0
1731491530000|2024-11-13 09:52:10|26287.2|26247.2|26296.5|26256.5|26306.6|26256.5|26287.2|26244.3|1
1731491540000|2024-11-13 09:52:20|26294.1|26254.1|26294|26254|26294.1|26254.1|26294|26254|0
1731491550000|2024-11-13 09:52:30|26291.6|26251.6|26289.1|26249.1|26291.6|26251.6|26289.1|26249.1|0
1731491570000|2024-11-13 09:52:50|||||||||1
1731491590000|2024-11-13 09:53:10|26289|26249|26291.6|26231.6|26291.6|26249|26284.1|26231.6|0
1731491630000|2024-11-13 09:53:50|26281.3|26241.3|26254.5|26234.5|26281.3|26241.3|26254.5|26234.5|0
1731491640000|2024-11-13 09:54:00|26254.3|26234.3|26256.6|26236.6|26256.6|26236.6|26254.1|26234.1|0
1731491650000|2024-11-13 09:54:10|26257.2|26237.2|26264.3|26244.3|26264.3|26244.3|26257.2|26237.2|0
1731491660000|2024-11-13 09:54:20|26266.6|26246.6|26274|26234|26274|26246.6|26264.1|26234|1
1731491670000|2024-11-13 09:54:30|26271.6|26231.6|26271.6|26231.6|26271.6|26231.6|26271.6|26231.6|0
1731491680000|2024-11-13 09:54:40|26269.1|26229.1|26269.1|26229.1|26271.6|26231.6|26269.1|26229.1|1
1731491690000|2024-11-13 09:54:50|26269.3|26229.3|26261.8|26241.8|26274.1|26241.8|26261.8|26229.3|0
1731491700000|2024-11-13 09:55:00|26262.2|26242.2|26276.6|26236.6|26276.6|26246.8|26262.2|26236.6|0
1731491710000|2024-11-13 09:55:10|26266.5|26246.5|26261.8|26241.8|26274.3|26246.5|26261.8|26231.8|0
1731491750000|2024-11-13 09:55:50|26261.5|26241.5|26256.8|26236.8|26261.5|26241.5|26256.8|26236.8|4
1731491760000|2024-11-13 09:56:00|||||||||2
1731491770000|2024-11-13 09:56:10|||||||||3
1731491780000|2024-11-13 09:56:20|26254.3|26234.3|26254.3|26234.3|26254.3|26234.3|26254.3|26234.3|2
1731491790000|2024-11-13 09:56:30|26256.8|26236.8|26256.8|26236.8|26256.8|26236.8|26256.8|26236.8|0
1731491810000|2024-11-13 09:56:50|||||||||1
1731491820000|2024-11-13 09:57:00|26254.1|26234.1|26248.6|26228.6|26254.1|26234.1|26248.6|26228.6|1
1731491830000|2024-11-13 09:57:10|26248.4|26228.4|26246.1|26226.1|26253.6|26228.4|26246.1|26213.6|0
1731491840000|2024-11-13 09:57:20|26255.9|26215.9|26253.6|26213.6|26255.9|26215.9|26253.6|26213.6|0
1731491860000|2024-11-13 09:57:40|26236.5|26216.5|26236.5|26216.5|26236.5|26216.5|26236.5|26216.5|1
1731491870000|2024-11-13 09:57:50|26239.1|26219.1|26241.6|26221.6|26241.6|26221.6|26239.1|26219.1|0
1731491950000|2024-11-13 09:59:10|26242|26222|26246.6|26226.6|26246.6|26226.6|26242|26222|0
1731491960000|2024-11-13 09:59:20|26249.1|26229.1|26249.1|26229.1|26249.1|26229.1|26249.1|26229.1|0
1731491990000|2024-11-13 09:59:50|26251.6|26231.6|26251.6|26231.6|26251.6|26231.6|26251.6|26231.6|0
1731492000000|2024-11-13 10:00:00|26249.1|26229.1|26246.6|26226.6|26249.1|26229.1|26246.6|26226.6|0
1731492050000|2024-11-13 10:00:50|26246.3|26226.3|26239.1|26219.1|26246.3|26226.3|26239.1|26219.1|0
1731492060000|2024-11-13 10:01:00|26249|26209|26236.5|26216.5|26249|26216.5|26234.1|26204.3|0
1731492070000|2024-11-13 10:01:10|26234.1|26214.1|26234.1|26214.1|26234.1|26214.1|26234.1|26214.1|0
1731492090000|2024-11-13 10:01:30|26234|26214|26234|26214|26234|26214|26231.8|26211.8|0
1731492100000|2024-11-13 10:01:40|26231.6|26211.6|26224.1|26204.1|26241.3|26211.6|26221.6|26201.3|0
1731492110000|2024-11-13 10:01:50|26221.6|26201.6|26224.1|26204.1|26224.1|26204.1|26221.6|26201.6|0
1731492190000|2024-11-13 10:03:10|||||||||1
1731492200000|2024-11-13 10:03:20|26226.6|26206.6|26226.6|26206.6|26226.6|26206.6|26226.6|26206.6|19
1731492210000|2024-11-13 10:03:30|26231.8|26211.8|26231.8|26211.8|26231.8|26211.8|26231.8|26211.8|0
1731492230000|2024-11-13 10:03:50|26231.6|26211.6|26229.3|26209.3|26231.8|26211.8|26229.3|26209.3|0
1731492250000|2024-11-13 10:04:10|26229.5|26209.5|26231.8|26211.8|26231.8|26211.8|26229.5|26209.5|0
1731492300000|2024-11-13 10:05:00|26232|26212|26229.5|26209.5|26239.3|26212|26227.2|26199.3|4
1731492310000|2024-11-13 10:05:10|26237|26197|26237|26197|26239.3|26207.2|26227.2|26197|0
1731492370000|2024-11-13 10:06:10|26227.2|26207.2|26229.5|26209.5|26229.5|26209.5|26227.2|26207.2|0
1731492400000|2024-11-13 10:06:40|26232|26212|26232|26212|26232|26212|26232|26212|0
1731492410000|2024-11-13 10:06:50|||||||||4
1731492420000|2024-11-13 10:07:00|26231.6|26211.6|26222|26202|26231.6|26211.6|26222|26202|13
1731492430000|2024-11-13 10:07:10|26237|26197|26239.3|26199.3|26239.3|26209.5|26227.2|26197|3
1731492440000|2024-11-13 10:07:20|26227.2|26207.2|26231.8|26211.8|26239.7|26211.8|26227.2|26199.7|0
1731492450000|2024-11-13 10:07:30|26229.5|26209.5|26229.5|26209.5|26229.5|26209.5|26229.5|26209.5|0
1731492470000|2024-11-13 10:07:50|26239.7|26199.7|26242|26202|26242|26202|26239.7|26199.7|0
1731492480000|2024-11-13 10:08:00|26231.8|26211.8|26231.8|26211.8|26231.8|26211.8|26231.8|26211.8|0
1731492490000|2024-11-13 10:08:10|26239.7|26199.7|26229.5|26209.5|26239.7|26211.8|26229.5|26199.7|0
1731492520000|2024-11-13 10:08:40|||||||||1
1731492530000|2024-11-13 10:08:50|26237|26197|26237|26197|26237|26197|26237|26197|0
1731492540000|2024-11-13 10:09:00|26226.8|26206.8|26193.8|26173.8|26226.8|26206.8|26193.8|26173.8|11
1731492550000|2024-11-13 10:09:10|26184.5|26164.5|26184.5|26164.5|26184.5|26164.5|26184.5|26164.5|0
1731492560000|2024-11-13 10:09:20|26197|26157|26197.4|26157.4|26202|26171.8|26191.8|26157|0
1731492570000|2024-11-13 10:09:30|26202|26162|26202|26162|26202|26162|26202|26162|0
1731492600000|2024-11-13 10:10:00|26202.7|26162.7|26217|26177|26217|26177|26202.7|26162.7|0
1731492610000|2024-11-13 10:10:10|||||||||1
1731492630000|2024-11-13 10:10:30|26209.5|26189.5|26212|26192|26212|26192|26209.5|26189.5|0
1731492640000|2024-11-13 10:10:40|26212.2|26192.2|26214.5|26194.5|26214.5|26194.5|26212.2|26192.2|0
1731492650000|2024-11-13 10:10:50|26217|26197|26217|26197|26217|26197|26217|26197|0
1731492690000|2024-11-13 10:11:30|26217.5|26197.5|26229.5|26209.5|26229.5|26209.5|26217.5|26197.5|0
1731492710000|2024-11-13 10:11:50|||||||||7
1731492790000|2024-11-13 10:13:10|26227|26207|26227|26207|26227|26207|26227|26207|1
1731492800000|2024-11-13 10:13:20|26236.4|26196.4|26229.5|26189.5|26236.4|26196.4|26229.5|26189.5|0
1731492850000|2024-11-13 10:14:10|26214.5|26194.5|26214.5|26194.5|26214.5|26194.5|26214.5|26194.5|1
1731492860000|2024-11-13 10:14:20|26212|26192|26212|26192|26212|26192|26212|26192|0
1731492870000|2024-11-13 10:14:30|26214.5|26194.5|26214.5|26194.5|26214.5|26194.5|26214.5|26194.5|0
1731492890000|2024-11-13 10:14:50|26215.2|26195.2|26224.7|26204.7|26224.7|26204.7|26215.2|26195.2|0
1731492900000|2024-11-13 10:15:00|26227.2|26207.2|26227.2|26207.2|26227.2|26207.2|26227.2|26207.2|0
1731492910000|2024-11-13 10:15:10|26232|26212|26239.5|26219.5|26239.5|26219.5|26232|26212|2
1731492920000|2024-11-13 10:15:20|26239.3|26219.3|26237.2|26217.2|26239.5|26219.5|26237|26217|1
1731492930000|2024-11-13 10:15:30|26239.5|26219.5|26227.2|26207.2|26239.5|26219.5|26227.2|26207.2|1
1731492940000|2024-11-13 10:15:40|26227|26207|26222|26202|26227|26207|26222|26202|0
1731492970000|2024-11-13 10:16:10|26217|26197|26219.5|26199.5|26219.5|26199.5|26217|26197|0
1731493010000|2024-11-13 10:16:50|26219.3|26199.3|26217|26197|26219.3|26199.3|26217|26197|0
1731493020000|2024-11-13 10:17:00|26219.5|26199.5|26224.5|26204.5|26224.5|26204.5|26219.5|26199.5|0
1731493040000|2024-11-13 10:17:20|26237|26197|26224.5|26204.5|26237|26206.8|26224.5|26197|1
1731493060000|2024-11-13 10:17:40|26227|26207|26227|26207|26227|26207|26227|26207|0
1731493100000|2024-11-13 10:18:20|26227.2|26207.2|26227|26207|26227.2|26207.2|26227|26207|1
1731493120000|2024-11-13 10:18:40|26227.2|26207.2|26227|26207|26229.5|26209.5|26227|26207|0
1731493140000|2024-11-13 10:19:00|26226.8|26206.8|26224.5|26204.5|26226.8|26206.8|26224.5|26204.5|0
1731493180000|2024-11-13 10:19:40|26222|26202|26222|26202|26222|26202|26222|26202|0
1731493190000|2024-11-13 10:19:50|26221.8|26201.8|26222|26202|26222|26202|26219.5|26199.5|0
1731493200000|2024-11-13 10:20:00|26221.8|26201.8|26221.8|26201.8|26221.8|26201.8|26221.8|26201.8|16
1731493210000|2024-11-13 10:20:10|26221.6|26201.6|26221.6|26201.6|26221.6|26201.6|26221.6|26201.6|0
1731493220000|2024-11-13 10:20:20|26219.3|26199.3|26221.8|26201.8|26221.8|26201.8|26219.3|26199.3|1
1731493240000|2024-11-13 10:20:40|26222.3|26202.3|26227|26207|26227|26207|26222.3|26202.3|0
1731493320000|2024-11-13 10:22:00|26226.8|26206.8|26222.2|26202.2|26226.8|26206.8|26222.2|26202.2|0
1731493330000|2024-11-13 10:22:10|||||||||1
1731493340000|2024-11-13 10:22:20|26222.3|26202.3|26242|26222|26242|26222|26222.3|26202.3|0
1731493350000|2024-11-13 10:22:30|26244.5|26224.5|26244.5|26224.5|26244.5|26224.5|26244.5|26224.5|0
1731493370000|2024-11-13 10:22:50|26244.3|26224.3|26241.4|26221.4|26244.3|26224.3|26241.4|26221.4|0
1731493380000|2024-11-13 10:23:00|26234.5|26214.5|26234.5|26214.5|26234.5|26214.5|26234.5|26214.5|1
1731493420000|2024-11-13 10:23:40|26235|26215|26242.2|26222.2|26242.2|26222.2|26235|26215|0
1731493440000|2024-11-13 10:24:00|26244.5|26224.5|26242|26222|26244.5|26224.5|26242|26222|0
1731493460000|2024-11-13 10:24:20|26242.2|26222.2|26244.5|26224.5|26244.5|26224.5|26242.2|26222.2|0
1731493470000|2024-11-13 10:24:30|26247|26227|26247|26227|26247|26227|26247|26227|0
1731493480000|2024-11-13 10:24:40|26246.6|26226.6|26242|26222|26246.6|26226.6|26242|26222|0
1731493520000|2024-11-13 10:25:20|26241.8|26221.8|26239.5|26219.5|26241.8|26221.8|26239.5|26219.5|0
1731493530000|2024-11-13 10:25:30|||||||||10
1731493570000|2024-11-13 10:26:10|26244|26224|26279.5|26259.5|26279.5|26259.5|26244|26224|2
1731493580000|2024-11-13 10:26:20|26279.8|26259.8|26327|26307|26329.5|26309.5|26279.8|26259.8|9
1731493590000|2024-11-13 10:26:30|26324.5|26304.5|26332|26292|26334.3|26304.5|26322.2|26292|0
1731493610000|2024-11-13 10:26:50|26324.5|26304.5|26324.5|26304.5|26324.5|26304.5|26324.5|26304.5|0
1731493620000|2024-11-13 10:27:00|26317|26297|26321.8|26281.8|26324.3|26299.5|26314.5|26281.8|0
1731493630000|2024-11-13 10:27:10|26319.5|26279.5|26319.5|26279.5|26319.5|26279.5|26319.5|26279.5|0
1731493640000|2024-11-13 10:27:20|26319.7|26279.7|26304.5|26284.5|26322|26287|26304.5|26279.7|0
1731493650000|2024-11-13 10:27:30|26304.7|26284.7|26309.7|26289.7|26309.7|26289.7|26304.7|26284.7|2
1731493660000|2024-11-13 10:27:40|26309.5|26289.5|26309.5|26289.5|26309.5|26289.5|26309.5|26289.5|0
1731493670000|2024-11-13 10:27:50|||||||||10
1731493680000|2024-11-13 10:28:00|26309.3|26289.3|26294.5|26274.5|26309.3|26289.3|26294.5|26274.5|1
1731493690000|2024-11-13 10:28:10|26297|26277|26297|26277|26297|26277|26297|26277|0
1731493700000|2024-11-13 10:28:20|26297.2|26277.2|26299.5|26279.5|26299.5|26279.5|26297.2|26277.2|0
1731493710000|2024-11-13 10:28:30|26299.7|26279.7|26304.5|26284.5|26304.5|26284.5|26299.7|26279.7|1
1731493720000|2024-11-13 10:28:40|26309.5|26289.5|26327|26287|26327|26289.5|26309.5|26287|0
1731493730000|2024-11-13 10:28:50|26317.2|26297.2|26317.2|26297.2|26317.2|26297.2|26317.2|26297.2|0
1731493740000|2024-11-13 10:29:00|26319.5|26299.5|26337|26317|26337|26317|26319.5|26299.5|0
1731493770000|2024-11-13 10:29:30|26352|26312|26344.5|26324.5|26352|26324.5|26342.2|26312|0
1731493790000|2024-11-13 10:29:50|26345|26325|26367|26327|26367|26337.2|26345|26325|2
1731493800000|2024-11-13 10:30:00|26357.2|26337.2|26362.2|26342.2|26362.2|26342.2|26354.7|26334.7|1
1731493810000|2024-11-13 10:30:10|26369.1|26349.1|26369.5|26349.5|26371.8|26351.8|26369.1|26349.1|1
1731493820000|2024-11-13 10:30:20|26369.7|26349.7|26374.5|26354.5|26374.5|26354.5|26369.7|26349.7|1
1731493830000|2024-11-13 10:30:30|26387|26347|26387|26347|26387|26347|26387|26347|1
1731493840000|2024-11-13 10:30:40|26387.3|26347.3|26392|26372|26404.3|26372.2|26387.3|26347.3|1
1731493850000|2024-11-13 10:30:50|26389.7|26369.7|26389.5|26369.5|26389.7|26369.7|26389.5|26369.5|1
1731493880000|2024-11-13 10:31:20|26388.9|26368.9|26359.5|26339.5|26388.9|26368.9|26359.5|26339.5|1
1731493890000|2024-11-13 10:31:30|26359.3|26339.3|26354.5|26334.5|26359.3|26339.3|26354.5|26334.5|0
1731493900000|2024-11-13 10:31:40|26349.7|26329.7|26349.7|26329.7|26349.7|26329.7|26349.7|26329.7|0
1731493920000|2024-11-13 10:32:00|26349.5|26309.5|26347|26307|26349.5|26309.5|26344.5|26304.5|10
1731493930000|2024-11-13 10:32:10|26337.3|26317.3|26342.2|26322.2|26342.2|26322.2|26337.3|26317.3|1
1731493940000|2024-11-13 10:32:20|26347.2|26327.2|26347.2|26327.2|26347.2|26327.2|26347.2|26327.2|0
1731493950000|2024-11-13 10:32:30|26352.2|26332.2|26354.5|26334.5|26354.5|26334.5|26352.2|26332.2|1
1731493970000|2024-11-13 10:32:50|26364.3|26324.3|26351.8|26331.8|26364.3|26331.8|26351.8|26322|0
1731493980000|2024-11-13 10:33:00|26349.5|26329.5|26359.3|26319.3|26359.3|26329.5|26349.5|26319.3|0
1731493990000|2024-11-13 10:33:10|26344.5|26324.5|26351.8|26311.8|26352|26324.5|26344.5|26311.8|0
1731494000000|2024-11-13 10:33:20|26359.7|26299.7|26359.7|26299.7|26359.7|26299.7|26359.7|26299.7|0
1731494010000|2024-11-13 10:33:30|26362|26302|26352.3|26312.3|26362|26312.3|26352.3|26302|0
1731494020000|2024-11-13 10:33:40|26342.7|26322.7|26352|26332|26354.5|26334.5|26342.7|26322.7|1
1731494030000|2024-11-13 10:33:50|26352.7|26332.7|26359.5|26339.5|26362|26342|26352.7|26332.7|0
1731494040000|2024-11-13 10:34:00|26362|26342|26362|26342|26362|26342|26362|26342|0
1731494050000|2024-11-13 10:34:10|26372.5|26332.5|26372|26352|26382|26352|26367.3|26332.5|0
1731494060000|2024-11-13 10:34:20|26371.8|26351.8|26369.5|26349.5|26371.8|26351.8|26369.5|26349.5|0
1731494070000|2024-11-13 10:34:30|26367|26327|26352|26332|26367|26334.5|26352|26327|0
1731494080000|2024-11-13 10:34:40|26351.4|26331.4|26344.5|26324.5|26351.4|26331.4|26342.2|26322.2|0
1731494090000|2024-11-13 10:34:50|26347.2|26327.2|26347.2|26327.2|26357.3|26329.5|26347.2|26317.3|0
1731494110000|2024-11-13 10:35:10|26346.8|26326.8|26334.5|26314.5|26346.8|26326.8|26334.5|26314.5|0
1731494120000|2024-11-13 10:35:20|26344.3|26304.3|26326.8|26306.8|26344.3|26306.8|26326.8|26304.3|0
1731494130000|2024-11-13 10:35:30|26324.5|26304.5|26322|26302|26324.5|26304.5|26322|26302|1
1731494140000|2024-11-13 10:35:40|26319.5|26299.5|26314.5|26294.5|26319.5|26299.5|26314.5|26294.5|0
1731494160000|2024-11-13 10:36:00|26313.6|26293.6|26304.1|26284.1|26313.6|26293.6|26304.1|26284.1|57
1731494170000|2024-11-13 10:36:10|26304.3|26284.3|26304.3|26284.3|26304.3|26284.3|26304.3|26284.3|19
1731494180000|2024-11-13 10:36:20|26307.2|26287.2|26307.2|26287.2|26307.2|26287.2|26307.2|26287.2|26
1731494190000|2024-11-13 10:36:30|26309.5|26289.5|26311.6|26291.6|26311.8|26291.8|26309.5|26289.5|17
1731494200000|2024-11-13 10:36:40|26316.6|26296.6|26314.1|26294.1|26316.6|26296.6|26314.1|26294.1|1
1731494210000|2024-11-13 10:36:50|26311.8|26291.8|26311.8|26291.8|26311.8|26291.8|26311.8|26291.8|0
1731494220000|2024-11-13 10:37:00|26311.6|26291.6|26301.3|26261.3|26311.6|26291.6|26298.8|26259.1|2
1731494230000|2024-11-13 10:37:10|26298.9|26258.9|26298.9|26258.9|26298.9|26258.9|26298.9|26258.9|1
1731494240000|2024-11-13 10:37:20|26299.5|26259.5|26299.5|26279.5|26309.3|26279.5|26299.1|26259.5|3
1731494250000|2024-11-13 10:37:30|26301.8|26281.8|26314.3|26254.3|26314.3|26281.8|26299.3|26254.3|0
1731494260000|2024-11-13 10:37:40|26312|26252|26314.3|26254.3|26314.3|26264.5|26302.2|26252|20
1731494270000|2024-11-13 10:37:50|26301.6|26261.6|26297|26257|26301.6|26261.6|26297|26257|0
1731494280000|2024-11-13 10:38:00|26284.5|26264.5|26286.6|26266.6|26286.6|26266.6|26284.3|26264.3|2
1731494290000|2024-11-13 10:38:10|26298.1|26258.1|26319.3|26279.3|26319.3|26279.3|26298.1|26258.1|0
1731494300000|2024-11-13 10:38:20|26319.5|26279.5|26306.8|26286.8|26321.8|26286.8|26306.8|26277|0
1731494310000|2024-11-13 10:38:30|26316.6|26276.6|26301.4|26281.4|26316.6|26283.9|26301.4|26276.6|102
1731494320000|2024-11-13 10:38:40|||||||||2
1731494340000|2024-11-13 10:39:00|26301.3|26281.3|26293.8|26273.8|26301.3|26281.3|26291.1|26271.1|3
1731494350000|2024-11-13 10:39:10|26296.1|26276.1|26296.1|26276.1|26296.1|26276.1|26296.1|26276.1|0
1731494360000|2024-11-13 10:39:20|||||||||1
1731494380000|2024-11-13 10:39:40|26295.9|26275.9|26293.6|26273.6|26295.9|26275.9|26293.6|26273.6|0
1731494390000|2024-11-13 10:39:50|26288.8|26268.8|26276.3|26256.3|26288.8|26268.8|26276.3|26256.3|8
1731494400000|2024-11-13 10:40:00|26276.1|26256.1|26256.4|26236.4|26276.1|26256.1|26256.3|26236.3|0
1731494410000|2024-11-13 10:40:10|26256.3|26236.3|26240.7|26220.7|26261.3|26236.3|26240.7|26220.7|1
1731494420000|2024-11-13 10:40:20|26240.9|26220.9|26240.9|26220.9|26240.9|26220.9|26240.9|26220.9|0
1731494430000|2024-11-13 10:40:30|26238.6|26218.6|26238.6|26218.6|26238.6|26218.6|26238.6|26218.6|15
1731494440000|2024-11-13 10:40:40|26236.1|26216.1|26238.6|26218.6|26238.6|26218.6|26236.1|26216.1|1
1731494450000|2024-11-13 10:40:50|26241.1|26221.1|26241.1|26221.1|26241.1|26221.1|26241.1|26221.1|1
1731494460000|2024-11-13 10:41:00|26238.8|26218.8|26204.1|26184.1|26238.8|26218.8|26203.9|26183.9|1
1731494470000|2024-11-13 10:41:10|26216.3|26176.3|26178.4|26158.4|26216.3|26181.4|26178.4|26156.3|14
1731494480000|2024-11-13 10:41:20|26187.9|26147.9|26151.3|26131.3|26187.9|26147.9|26151.3|26130.9|0
1731494490000|2024-11-13 10:41:30|26151.4|26131.4|26153.8|26133.8|26153.8|26133.8|26151.4|26131.4|2
1731494500000|2024-11-13 10:41:40|26153.6|26133.6|26151.3|26131.3|26153.8|26133.8|26151.3|26131.3|6
1731494520000|2024-11-13 10:42:00|26151.1|26131.1|26128.8|26108.8|26151.1|26131.1|26128.8|26108.8|5
1731494530000|2024-11-13 10:42:10|26128.9|26108.9|26131.3|26111.3|26131.3|26111.3|26128.9|26108.9|0
1731494540000|2024-11-13 10:42:20|26128.8|26108.8|26128.8|26108.8|26128.8|26108.8|26128.8|26108.8|1
1731494550000|2024-11-13 10:42:30|26144.7|26104.7|26146.1|26126.1|26156.3|26126.1|26144.7|26104.7|2
1731494560000|2024-11-13 10:42:40|26155.9|26115.9|26136.1|26116.1|26155.9|26116.1|26136.1|26106.3|0
1731494570000|2024-11-13 10:42:50|26133.8|26113.8|26133.9|26113.9|26141.3|26113.9|26131.1|26101.3|1
1731494580000|2024-11-13 10:43:00|26136.3|26116.3|26138.8|26118.8|26138.8|26118.8|26136.3|26116.3|2
1731494590000|2024-11-13 10:43:10|26138.6|26118.6|26138.8|26118.8|26138.8|26118.8|26136.4|26116.4|2
1731494600000|2024-11-13 10:43:20|||||||||3
1731494610000|2024-11-13 10:43:30|||||||||1
1731494620000|2024-11-13 10:43:40|26138.9|26118.9|26136.3|26116.3|26141.3|26121.3|26136.3|26116.3|3
1731494630000|2024-11-13 10:43:50|26136.1|26116.1|26133.8|26113.8|26136.1|26116.1|26133.8|26113.8|1
1731494650000|2024-11-13 10:44:10|26128.8|26108.8|26121.3|26101.3|26128.8|26108.8|26121.3|26101.3|0
1731494660000|2024-11-13 10:44:20|26116.6|26096.6|26116.6|26096.6|26116.6|26096.6|26116.6|26096.6|4
1731494670000|2024-11-13 10:44:30|26116.8|26096.8|26128.8|26108.8|26128.8|26108.8|26116.8|26096.8|2
1731494680000|2024-11-13 10:44:40|26128.6|26108.6|26126.3|26106.3|26128.6|26108.6|26126.3|26106.3|0
1731494690000|2024-11-13 10:44:50|26123.9|26103.9|26123.9|26103.9|26123.9|26103.9|26123.9|26103.9|6
1731494700000|2024-11-13 10:45:00|26131.3|26091.3|26106.4|26086.4|26131.3|26093.8|26106.4|26086.4|3
1731494710000|2024-11-13 10:45:10|26106.6|26086.6|26104.1|26084.1|26108.9|26088.9|26104.1|26084.1|16
1731494720000|2024-11-13 10:45:20|26116.6|26076.6|26104.1|26084.1|26116.6|26084.1|26104.1|26076.6|1
1731494730000|2024-11-13 10:45:30|26116.6|26076.6|26106.6|26086.6|26116.6|26086.6|26104.1|26076.6|1
1731494740000|2024-11-13 10:45:40|26109.1|26089.1|26109.1|26089.1|26109.1|26089.1|26109.1|26089.1|0
1731494750000|2024-11-13 10:45:50|26118.9|26078.9|26118.9|26078.9|26118.9|26078.9|26118.9|26078.9|2
1731494760000|2024-11-13 10:46:00|26116.6|26076.6|26116.6|26076.6|26116.6|26076.6|26116.6|26076.6|0
1731494780000|2024-11-13 10:46:20|26106.8|26086.8|26106.8|26086.8|26106.8|26086.8|26106.8|26086.8|0
1731494790000|2024-11-13 10:46:30|26109.1|26089.1|26109.1|26089.1|26109.1|26089.1|26109.1|26089.1|0
1731494820000|2024-11-13 10:47:00|26114.3|26074.3|26103.9|26083.9|26114.3|26083.9|26103.9|26074.3|0
1731494830000|2024-11-13 10:47:10|26103.8|26083.8|26093.9|26073.9|26103.8|26083.8|26093.9|26073.9|45
1731494840000|2024-11-13 10:47:20|26086.3|26066.3|26086.3|26066.3|26086.3|26066.3|26086.3|26066.3|1
1731494850000|2024-11-13 10:47:30|26081.3|26061.3|26081.3|26061.3|26081.3|26061.3|26081.3|26061.3|2
1731494860000|2024-11-13 10:47:40|26076.6|26056.6|26076.6|26056.6|26076.6|26056.6|26076.6|26056.6|1
1731494870000|2024-11-13 10:47:50|26076.4|26056.4|26083.8|26063.8|26083.8|26063.8|26076.4|26056.4|1
1731494880000|2024-11-13 10:48:00|26096.3|26056.3|26096.3|26056.3|26096.3|26056.3|26096.3|26056.3|0
1731494890000|2024-11-13 10:48:10|26096.6|26056.6|26101.3|26061.3|26103.6|26071.1|26091.1|26056.6|1
1731494900000|2024-11-13 10:48:20|26093.8|26073.8|26101.3|26061.3|26103.6|26073.8|26093.8|26061.3|2
1731494910000|2024-11-13 10:48:30|||||||||1
1731494930000|2024-11-13 10:48:50|||||||||1
1731494940000|2024-11-13 10:49:00|26101.4|26061.4|26091.8|26071.8|26101.4|26071.8|26091.8|26061.4|0
1731494950000|2024-11-13 10:49:10|26096.4|26076.4|26096.4|26076.4|26096.4|26076.4|26096.4|26076.4|0
1731494960000|2024-11-13 10:49:20|26101.3|26081.3|26101.4|26081.4|26101.4|26081.4|26101.3|26081.3|2
1731494980000|2024-11-13 10:49:40|26103.8|26083.8|26111.3|26091.3|26111.3|26091.3|26103.8|26083.8|1
1731495020000|2024-11-13 10:50:20|26111.4|26091.4|26113.8|26093.8|26113.8|26093.8|26111.4|26091.4|0
1731495030000|2024-11-13 10:50:30|26113.9|26093.9|26133.8|26113.8|26143.9|26113.8|26113.9|26093.9|6
1731495040000|2024-11-13 10:50:40|||||||||2
1731495060000|2024-11-13 10:51:00|26133.9|26113.9|26133.9|26113.9|26133.9|26113.9|26133.9|26113.9|0
1731495070000|2024-11-13 10:51:10|||||||||1
1731495090000|2024-11-13 10:51:30|26133.8|26113.8|26131.6|26111.6|26133.8|26113.8|26131.4|26111.4|0
1731495100000|2024-11-13 10:51:40|26136.3|26116.3|26136.3|26116.3|26136.3|26116.3|26136.3|26116.3|0
1731495110000|2024-11-13 10:51:50|26153.8|26113.8|26156.1|26136.1|26156.1|26136.1|26151.4|26113.8|0
1731495120000|2024-11-13 10:52:00|26165.9|26125.9|26186.3|26126.3|26186.3|26133.8|26151.4|26123.9|2
1731495130000|2024-11-13 10:52:10|26173.8|26153.8|26173.8|26153.8|26173.8|26153.8|26173.8|26153.8|0
1731495140000|2024-11-13 10:52:20|26174.1|26154.1|26186.4|26166.4|26196.3|26166.4|26174.1|26151.3|0
1731495150000|2024-11-13 10:52:30|26188.8|26168.8|26188.8|26168.8|26188.8|26168.8|26186.3|26166.3|0
1731495160000|2024-11-13 10:52:40|26188.9|26168.9|26188.8|26168.8|26191.3|26171.3|26188.8|26168.8|1
1731495170000|2024-11-13 10:52:50|26188.9|26168.9|26188.8|26168.8|26191.3|26171.3|26188.8|26168.8|0
1731495180000|2024-11-13 10:53:00|26186.3|26166.3|26183.8|26163.8|26186.3|26166.3|26183.8|26163.8|0
1731495190000|2024-11-13 10:53:10|26193.6|26153.6|26191.3|26151.3|26193.6|26153.6|26191.3|26151.3|0
1731495200000|2024-11-13 10:53:20|26181.4|26161.4|26181.4|26161.4|26193.6|26161.4|26181.4|26151.3|27
1731495210000|2024-11-13 10:53:30|26183.8|26163.8|26183.8|26163.8|26183.8|26163.8|26183.8|26163.8|0
1731495220000|2024-11-13 10:53:40|26186.3|26166.3|26218.6|26178.6|26218.6|26188.8|26186.3|26166.3|1
1731495230000|2024-11-13 10:53:50|26216.3|26176.3|26216.3|26176.3|26216.3|26176.3|26216.1|26176.1|3
1731495240000|2024-11-13 10:54:00|26213.9|26173.9|26198.9|26178.9|26213.9|26183.6|26196.4|26173.9|3
1731495260000|2024-11-13 10:54:20|26201.3|26181.3|26201.3|26181.3|26201.3|26181.3|26201.3|26181.3|3
1731495270000|2024-11-13 10:54:30|26198.8|26178.8|26206.3|26166.3|26206.3|26178.8|26193.8|26166.3|6
1731495300000|2024-11-13 10:55:00|26208.6|26168.6|26211.1|26191.1|26211.1|26191.1|26196.1|26168.6|2
1731495310000|2024-11-13 10:55:10|26208.8|26188.8|26208.8|26188.8|26208.8|26188.8|26208.8|26188.8|0
1731495330000|2024-11-13 10:55:30|26211.3|26191.3|26231.3|26191.3|26231.3|26193.6|26211.3|26184.3|4
1731495350000|2024-11-13 10:55:50|26221.1|26201.1|26218.8|26198.8|26221.1|26201.1|26218.8|26198.8|0
1731495360000|2024-11-13 10:56:00|26218.6|26198.6|26228.8|26208.8|26228.8|26208.8|26218.6|26198.6|3
1731495370000|2024-11-13 10:56:10|26231.1|26211.1|26236.4|26216.4|26248.6|26218.8|26231.1|26208.6|1
1731495380000|2024-11-13 10:56:20|26248.9|26208.9|26258.6|26238.6|26265.2|26238.6|26248.9|26208.9|1
1731495390000|2024-11-13 10:56:30|26258.8|26238.8|26271.3|26251.3|26271.3|26251.3|26258.8|26238.8|0
1731495400000|2024-11-13 10:56:40|26273.6|26253.6|26278.6|26258.6|26278.6|26258.6|26273.6|26253.6|1
1731495410000|2024-11-13 10:56:50|26279.5|26259.5|26285.7|26265.7|26298.9|26271.4|26279.5|26258.9|2
1731495420000|2024-11-13 10:57:00|26285.4|26265.4|26280.9|26240.9|26285.4|26265.4|26273.8|26240.9|0
1731495430000|2024-11-13 10:57:10|26276.3|26236.3|26261.4|26241.4|26276.3|26241.4|26261.4|26231.3|0
1731495440000|2024-11-13 10:57:20|26271.3|26231.3|26263.8|26243.8|26271.3|26243.8|26263.8|26231.3|4
1731495450000|2024-11-13 10:57:30|26264.1|26244.1|26296.3|26236.3|26296.3|26244.1|26264.1|26233.9|0
1731495460000|2024-11-13 10:57:40|26286.3|26246.3|26286.3|26246.3|26286.3|26246.3|26286.3|26246.3|0
1731495470000|2024-11-13 10:57:50|26276.1|26256.1|26273.8|26253.8|26278.6|26258.6|26273.8|26253.8|5
1731495480000|2024-11-13 10:58:00|||||||||1
1731495490000|2024-11-13 10:58:10|26283.6|26243.6|26273.8|26233.8|26285.9|26243.6|26273.8|26225.9|17
1731495500000|2024-11-13 10:58:20|26283.6|26223.6|26258.8|26238.8|26283.6|26238.8|26258.8|26223.6|0
1731495510000|2024-11-13 10:58:30|26268.9|26228.9|26268.9|26228.9|26268.9|26228.9|26268.9|26228.9|6
1731495520000|2024-11-13 10:58:40|26261.4|26241.4|26266.3|26226.3|26266.3|26241.4|26258.8|26226.3|5
1731495530000|2024-11-13 10:58:50|26256.4|26236.4|26253.8|26233.8|26268.6|26236.4|26253.8|26228.6|0
1731495540000|2024-11-13 10:59:00|26266.3|26206.3|26266.3|26206.3|26266.3|26206.3|26266.3|26206.3|0
1731495550000|2024-11-13 10:59:10|26238.8|26218.8|26240.9|26180.9|26240.9|26218.8|26233.4|26180.9|3
1731495560000|2024-11-13 10:59:20|26236.3|26176.3|26226.3|26186.3|26241.3|26186.3|26226.3|26176.3|2
1731495570000|2024-11-13 10:59:30|26216.1|26196.1|26221.3|26181.3|26221.3|26196.1|26216.1|26181.3|0
1731495590000|2024-11-13 10:59:50|26218.8|26178.8|26216.3|26176.3|26218.8|26178.8|26216.3|26176.3|2
1731495600000|2024-11-13 11:00:00|26206.4|26186.4|26216.3|26196.3|26216.3|26196.3|26206.4|26186.4|2
1731495610000|2024-11-13 11:00:10|26225.7|26205.7|26231.1|26211.1|26243.9|26213.6|26225.7|26203.9|8
1731495620000|2024-11-13 11:00:20|26241.4|26201.4|26238.9|26218.9|26246.3|26218.9|26236.4|26201.4|1
1731495640000|2024-11-13 11:00:40|26256.3|26216.3|26248.8|26228.8|26256.3|26228.8|26246.4|26216.3|0
1731495650000|2024-11-13 11:00:50|26248.9|26228.9|26276.3|26236.3|26281.3|26236.3|26248.9|26221.3|0
1731495660000|2024-11-13 11:01:00|26266.1|26246.1|26266.1|26246.1|26266.1|26246.1|26266.1|26246.1|1
1731495670000|2024-11-13 11:01:10|26275.9|26235.9|26268.6|26228.6|26275.9|26235.9|26268.6|26228.6|0
1731495680000|2024-11-13 11:01:20|26268.9|26228.9|26271.3|26231.3|26271.3|26231.3|26266.3|26226.3|0
1731495690000|2024-11-13 11:01:30|26266.3|26226.3|26266.3|26226.3|26266.3|26226.3|26266.3|26226.3|0
1731495700000|2024-11-13 11:01:40|26266.4|26226.4|26271.8|26231.8|26279.1|26231.8|26266.4|26218.9|0
1731495710000|2024-11-13 11:01:50|26278.8|26238.8|26273.8|26233.8|26278.8|26238.8|26273.8|26233.8|0
1731495720000|2024-11-13 11:02:00|26273.6|26233.6|26276.3|26236.3|26276.3|26246.4|26266.4|26231.6|0
1731495730000|2024-11-13 11:02:10|26268.8|26248.8|26268.9|26248.9|26268.9|26248.9|26268.8|26248.8|1
1731495740000|2024-11-13 11:02:20|26278.4|26238.4|26253.8|26233.8|26278.4|26238.4|26253.8|26233.8|5
1731495750000|2024-11-13 11:02:30|26253.6|26233.6|26254.1|26234.1|26254.1|26234.1|26251.3|26231.3|0
1731495760000|2024-11-13 11:02:40|26256.4|26236.4|26256.4|26236.4|26256.4|26236.4|26256.4|26236.4|0
1731495770000|2024-11-13 11:02:50|26266.4|26246.4|26273.8|26253.8|26273.8|26253.8|26266.4|26246.4|1
1731495780000|2024-11-13 11:03:00|26278.8|26258.8|26278.8|26258.8|26278.8|26258.8|26278.8|26258.8|0
1731495790000|2024-11-13 11:03:10|26286.3|26266.3|26286.3|26266.3|26286.3|26266.3|26286.3|26266.3|1
1731495810000|2024-11-13 11:03:30|26291.3|26271.3|26293.8|26273.8|26306.3|26276.1|26291.3|26261.6|0
1731495820000|2024-11-13 11:03:40|26293.6|26273.6|26296.3|26276.3|26296.3|26276.3|26291.3|26271.3|1
1731495830000|2024-11-13 11:03:50|26301.3|26281.3|26301.3|26281.3|26301.3|26281.3|26301.3|26281.3|0
1731495840000|2024-11-13 11:04:00|26301.4|26281.4|26313.6|26293.6|26313.6|26293.6|26301.4|26281.4|0
1731495850000|2024-11-13 11:04:10|26321.1|26301.1|26328.8|26308.8|26328.8|26308.8|26321.1|26301.1|2
1731495860000|2024-11-13 11:04:20|26329.1|26309.1|26336.3|26316.3|26336.3|26316.3|26329.1|26309.1|1
1731495870000|2024-11-13 11:04:30|26331.3|26311.3|26331.3|26311.3|26331.3|26311.3|26331.3|26311.3|0
1731495880000|2024-11-13 11:04:40|26331.1|26311.1|26343.8|26323.8|26353.9|26323.8|26331.1|26304.1|0
1731495890000|2024-11-13 11:04:50|26353.9|26313.9|26353.9|26313.9|26353.9|26313.9|26353.9|26313.9|0
1731495900000|2024-11-13 11:05:00|26356.3|26316.3|26348.8|26328.8|26356.3|26328.8|26344.1|26316.3|0
1731495920000|2024-11-13 11:05:20|26361.3|26321.3|26351.4|26331.4|26361.3|26331.4|26351.4|26321.3|0
1731495930000|2024-11-13 11:05:30|26353.8|26333.8|26353.8|26333.8|26353.8|26333.8|26353.8|26333.8|0
1731495940000|2024-11-13 11:05:40|26351.4|26331.4|26363.9|26323.9|26366.3|26331.4|26351.4|26321.4|1
1731495950000|2024-11-13 11:05:50|26366.3|26326.3|26356.8|26336.8|26366.3|26336.8|26356.8|26326.3|1
1731495960000|2024-11-13 11:06:00|26363.8|26343.8|26366.3|26346.3|26371.1|26351.1|26363.8|26343.8|3
1731495970000|2024-11-13 11:06:10|||||||||1
1731495990000|2024-11-13 11:06:30|26343.8|26323.8|26336.1|26316.1|26343.8|26323.8|26336.1|26316.1|1
1731496000000|2024-11-13 11:06:40|26335.7|26315.7|26323.9|26283.9|26335.7|26315.7|26313.8|26283.9|0
1731496010000|2024-11-13 11:06:50|26326.3|26286.3|26306.1|26266.1|26331.3|26286.3|26306.1|26266.1|26
1731496020000|2024-11-13 11:07:00|26305.9|26265.9|26311.3|26271.3|26311.3|26273.8|26293.4|26265.9|4
1731496030000|2024-11-13 11:07:10|26301.4|26281.4|26323.6|26283.6|26323.6|26293.8|26301.4|26281.4|2
1731496040000|2024-11-13 11:07:20|26323.4|26283.4|26321.3|26281.3|26323.6|26283.6|26321.3|26281.3|0
1731496050000|2024-11-13 11:07:30|26321.1|26281.1|26321.3|26281.3|26321.3|26281.3|26318.9|26278.9|0
1731496060000|2024-11-13 11:07:40|26311.1|26291.1|26318.9|26278.9|26321.3|26291.1|26311.1|26278.9|1
1731496070000|2024-11-13 11:07:50|26311.1|26291.1|26308.6|26268.6|26321.3|26291.1|26298.8|26268.6|4
1731496080000|2024-11-13 11:08:00|26306.3|26266.3|26299.1|26279.1|26306.3|26279.1|26296.4|26266.3|0
1731496090000|2024-11-13 11:08:10|26308.9|26268.9|26311.3|26271.3|26313.9|26273.9|26308.9|26268.9|0
1731496100000|2024-11-13 11:08:20|26316.3|26276.3|26316.3|26276.3|26316.3|26276.3|26316.3|26276.3|0
1731496110000|2024-11-13 11:08:30|26315.9|26275.9|26311.3|26271.3|26315.9|26275.9|26311.3|26271.3|2
1731496120000|2024-11-13 11:08:40|26311.1|26271.1|26308.8|26268.8|26311.3|26271.3|26308.8|26268.8|1
1731496130000|2024-11-13 11:08:50|26308.6|26268.6|26293.8|26273.8|26308.6|26273.8|26291.3|26266.3|0
1731496140000|2024-11-13 11:09:00|26293.6|26273.6|26286.3|26266.3|26293.6|26273.6|26286.3|26266.3|1
1731496170000|2024-11-13 11:09:30|26296.6|26256.6|26296.6|26256.6|26296.6|26256.6|26296.6|26256.6|0
1731496180000|2024-11-13 11:09:40|26301.3|26261.3|26291.4|26271.4|26306.3|26271.4|26291.4|26261.3|0
1731496200000|2024-11-13 11:10:00|26288.9|26268.9|26288.9|26268.9|26288.9|26268.9|26288.9|26268.9|0
1731496210000|2024-11-13 11:10:10|26291.3|26271.3|26288.9|26268.9|26291.3|26271.3|26288.9|26268.9|0
1731496240000|2024-11-13 11:10:40|26283.8|26263.8|26283.8|26263.8|26283.8|26263.8|26283.8|26263.8|2
1731496250000|2024-11-13 11:10:50|26293.6|26253.6|26293.6|26253.6|26293.6|26253.6|26293.6|26253.6|0
1731496260000|2024-11-13 11:11:00|26288.9|26248.9|26288.9|26248.9|26288.9|26248.9|26288.9|26248.9|0
1731496280000|2024-11-13 11:11:20|26293.6|26253.6|26283.8|26263.8|26293.6|26263.8|26283.8|26253.6|1
1731496300000|2024-11-13 11:11:40|26293.6|26253.6|26283.8|26263.8|26293.6|26263.8|26281.4|26253.6|0
1731496340000|2024-11-13 11:12:20|||||||||1
1731496390000|2024-11-13 11:13:10|26283.9|26263.9|26283.9|26263.9|26283.9|26263.9|26283.9|26263.9|0
1731496400000|2024-11-13 11:13:20|26286.4|26266.4|26288.9|26268.9|26288.9|26268.9|26286.4|26266.4|1
1731496410000|2024-11-13 11:13:30|26291.3|26271.3|26288.9|26268.9|26291.3|26271.3|26288.8|26268.8|0
1731496420000|2024-11-13 11:13:40|26288.8|26268.8|26296.4|26276.4|26296.4|26276.4|26288.8|26268.8|1
1731496430000|2024-11-13 11:13:50|26306.6|26266.6|26306.3|26286.3|26306.6|26286.3|26306.3|26266.6|0
1731496440000|2024-11-13 11:14:00|26306.4|26286.4|26309.1|26289.1|26309.1|26289.1|26306.4|26286.4|0
1731496450000|2024-11-13 11:14:10|26313.8|26293.8|26321.3|26281.3|26321.3|26293.8|26313.8|26281.3|1
1731496470000|2024-11-13 11:14:30|26306.3|26286.3|26306.3|26286.3|26306.3|26286.3|26306.3|26286.3|3
1731496480000|2024-11-13 11:14:40|26321.3|26281.3|26328.8|26308.8|26328.8|26308.8|26321.3|26281.3|1
1731496490000|2024-11-13 11:14:50|26328.9|26308.9|26328.8|26308.8|26341.3|26311.3|26328.8|26301.3|0
1731496500000|2024-11-13 11:15:00|26329.1|26309.1|26343.9|26323.9|26343.9|26323.9|26329.1|26309.1|8
1731496510000|2024-11-13 11:15:10|26343.8|26323.8|26348.6|26308.6|26353.2|26323.8|26343.8|26308.6|5
1731496520000|2024-11-13 11:15:20|26350.9|26310.9|26356.3|26316.3|26356.3|26316.3|26348.8|26308.8|0
1731496530000|2024-11-13 11:15:30|26346.1|26326.1|26338.8|26318.8|26346.1|26326.1|26338.8|26318.8|0
1731496540000|2024-11-13 11:15:40|26336.4|26316.4|26336.4|26316.4|26336.4|26316.4|26336.4|26316.4|1
1731496550000|2024-11-13 11:15:50|26333.8|26313.8|26333.8|26313.8|26333.8|26313.8|26333.8|26313.8|1
1731496560000|2024-11-13 11:16:00|26343.6|26303.6|26351.3|26291.3|26351.3|26303.6|26341.3|26290.9|0
1731496570000|2024-11-13 11:16:10|26346.3|26286.3|26346.3|26286.3|26346.3|26286.3|26346.3|26286.3|0
1731496580000|2024-11-13 11:16:20|26336.4|26296.4|26348.9|26328.9|26356.3|26328.9|26336.4|26289.1|14
1731496600000|2024-11-13 11:16:40|26351.3|26311.3|26351.3|26311.3|26351.3|26311.3|26351.3|26311.3|1
1731496610000|2024-11-13 11:16:50|26351.1|26311.1|26351.1|26311.1|26351.1|26311.1|26351.1|26311.1|2
1731496620000|2024-11-13 11:17:00|26348.8|26308.8|26340.7|26320.7|26348.9|26320.7|26340.7|26308.8|0
1731496630000|2024-11-13 11:17:10|26345.2|26305.2|26345.2|26305.2|26345.2|26305.2|26345.2|26305.2|0
1731496640000|2024-11-13 11:17:20|26325.7|26305.7|26325.7|26305.7|26325.7|26305.7|26325.7|26305.7|0
1731496650000|2024-11-13 11:17:30|26335.5|26295.5|26321.3|26281.3|26335.5|26295.5|26321.3|26281.3|0
1731496670000|2024-11-13 11:17:50|26311.1|26291.1|26308.8|26288.8|26311.1|26291.1|26308.8|26288.8|0
1731496680000|2024-11-13 11:18:00|26318.9|26278.9|26318.9|26278.9|26318.9|26278.9|26318.9|26278.9|0
1731496690000|2024-11-13 11:18:10|26321.3|26281.3|26308.8|26288.8|26321.3|26291.1|26308.8|26281.3|0
1731496700000|2024-11-13 11:18:20|26318.6|26278.6|26313.6|26273.6|26318.6|26286.1|26306.1|26273.6|0
1731496710000|2024-11-13 11:18:30|26311.3|26271.3|26313.6|26273.6|26313.6|26283.8|26301.4|26271.3|1
1731496720000|2024-11-13 11:18:40|26301.4|26281.4|26316.3|26256.3|26316.3|26281.4|26301.4|26256.3|14
1731496730000|2024-11-13 11:18:50|26313.4|26293.4|26313.4|26293.4|26313.4|26293.4|26313.4|26293.4|2
1731496740000|2024-11-13 11:19:00|||||||||2
1731496790000|2024-11-13 11:19:50|||||||||1
1731496800000|2024-11-13 11:20:00|26313.6|26293.6|26313.8|26273.8|26318.6|26293.6|26313.6|26273.8|0
1731496810000|2024-11-13 11:20:10|26313.6|26273.6|26301.4|26281.4|26313.6|26281.4|26301.4|26271.3|0
1731496820000|2024-11-13 11:20:20|26298.8|26278.8|26298.8|26278.8|26298.8|26278.8|26298.8|26278.8|0
1731496830000|2024-11-13 11:20:30|26309.1|26269.1|26313.8|26273.8|26313.8|26273.8|26309.1|26269.1|0
1731496840000|2024-11-13 11:20:40|26304.1|26284.1|26308.8|26288.8|26308.8|26288.8|26304.1|26284.1|5
1731496850000|2024-11-13 11:20:50|26318.6|26278.6|26303.8|26283.8|26318.6|26283.8|26303.8|26278.6|0
1731496860000|2024-11-13 11:21:00|26313.6|26273.6|26296.3|26276.3|26313.6|26281.1|26296.3|26273.6|0
1731496870000|2024-11-13 11:21:10|26296.4|26276.4|26296.3|26276.3|26298.8|26278.8|26296.3|26276.3|0
1731496880000|2024-11-13 11:21:20|26301.3|26261.3|26288.8|26268.8|26301.3|26268.8|26288.8|26261.3|0
1731496900000|2024-11-13 11:21:40|26296.3|26256.3|26296.3|26256.3|26296.3|26256.3|26296.3|26256.3|0
1731496910000|2024-11-13 11:21:50|26298.8|26278.8|26311.1|26291.1|26311.1|26291.1|26298.8|26278.8|0
1731496930000|2024-11-13 11:22:10|26308.8|26288.8|26308.8|26288.8|26308.8|26288.8|26308.8|26288.8|0
1731496960000|2024-11-13 11:22:40|||||||||1
1731497020000|2024-11-13 11:23:40|||||||||1
1731497040000|2024-11-13 11:24:00|26311.3|26271.3|26311.1|26291.1|26311.3|26291.1|26298.8|26271.3|0
1731497050000|2024-11-13 11:24:10|26313.6|26293.6|26313.6|26293.6|26313.6|26293.6|26313.6|26293.6|0
1731497090000|2024-11-13 11:24:50|26314.1|26294.1|26321.3|26301.3|26321.3|26301.3|26314.1|26294.1|0
1731497100000|2024-11-13 11:25:00|26336.3|26296.3|26328.8|26308.8|26336.3|26308.8|26328.8|26296.3|3
1731497110000|2024-11-13 11:25:10|26338.9|26298.9|26341.3|26321.3|26341.3|26321.3|26336.3|26298.9|0
1731497130000|2024-11-13 11:25:30|26338.8|26318.8|26331.3|26291.3|26348.8|26318.8|26328.8|26288.8|0
1731497140000|2024-11-13 11:25:40|26330.9|26290.9|26326.3|26286.3|26330.9|26290.9|26326.3|26286.3|0
1731497150000|2024-11-13 11:25:50|26326.1|26286.1|26326.1|26286.1|26326.1|26286.1|26326.1|26286.1|0
1731497160000|2024-11-13 11:26:00|26323.8|26283.8|26323.8|26283.8|26323.8|26283.8|26323.8|26283.8|0
1731497170000|2024-11-13 11:26:10|26333.6|26273.6|26323.8|26303.8|26333.6|26303.8|26314.5|26273.6|2
1731497180000|2024-11-13 11:26:20|26328.8|26308.8|26333.8|26313.8|26338.9|26313.8|26328.8|26298.9|0
1731497190000|2024-11-13 11:26:30|26343.9|26303.9|26341.3|26321.3|26343.9|26321.3|26338.8|26303.9|0
1731497200000|2024-11-13 11:26:40|26341.1|26321.1|26338.8|26318.8|26341.1|26321.1|26338.8|26318.8|0
1731497220000|2024-11-13 11:27:00|26348.9|26308.9|26341.4|26321.4|26348.9|26321.4|26341.4|26308.9|0
1731497230000|2024-11-13 11:27:10|26348.8|26328.8|26376.4|26336.4|26376.4|26336.4|26348.8|26328.8|4
1731497240000|2024-11-13 11:27:20|26378.9|26338.9|26378.9|26338.9|26378.9|26338.9|26378.9|26338.9|0
1731497250000|2024-11-13 11:27:30|26381.3|26341.3|26378.6|26358.6|26381.3|26358.6|26371.6|26341.3|1
1731497260000|2024-11-13 11:27:40|26378.8|26358.8|26383.9|26363.9|26393.6|26363.9|26378.8|26348.9|1
1731497270000|2024-11-13 11:27:50|26386.4|26366.4|26386.4|26366.4|26386.4|26366.4|26386.4|26366.4|1
1731497280000|2024-11-13 11:28:00|26386.3|26366.3|26386.3|26366.3|26386.3|26366.3|26386.3|26366.3|2
1731497290000|2024-11-13 11:28:10|26388.8|26348.8|26376.3|26336.3|26388.8|26348.8|26376.3|26336.3|0
1731497300000|2024-11-13 11:28:20|26376.6|26336.6|26381.3|26341.3|26381.3|26341.3|26376.6|26336.6|0
1731497310000|2024-11-13 11:28:30|26368.8|26348.8|26376.3|26336.3|26381.3|26348.8|26368.8|26336.3|3
1731497340000|2024-11-13 11:29:00|||||||||2
1731497350000|2024-11-13 11:29:10|26386.3|26346.3|26386.3|26346.3|26386.3|26346.3|26386.3|26346.3|0
1731497370000|2024-11-13 11:29:30|26378.9|26358.9|26393.9|26353.9|26393.9|26358.9|26378.9|26353.9|5
1731497380000|2024-11-13 11:29:40|26394.3|26354.3|26398.9|26358.9|26398.9|26358.9|26394.3|26354.3|0
1731497390000|2024-11-13 11:29:50|26389.1|26369.1|26391.3|26371.3|26391.4|26371.4|26389.1|26369.1|1
1731497400000|2024-11-13 11:30:00|26388.9|26368.9|26383.8|26363.8|26388.9|26368.9|26383.8|26363.8|2
1731497440000|2024-11-13 11:30:40|26381.3|26361.3|26376.3|26356.3|26381.3|26361.3|26376.3|26356.3|0
1731497450000|2024-11-13 11:30:50|26363.8|26336.3|26371.3|26331.3|26371.3|26343.8|26363.8|26331.3|4
1731497460000|2024-11-13 11:31:00|26371.6|26331.6|26373.9|26333.9|26373.9|26333.9|26371.6|26331.6|0
1731497470000|2024-11-13 11:31:10|26363.8|26343.8|26363.8|26343.8|26363.8|26343.8|26363.8|26343.8|0
1731497480000|2024-11-13 11:31:20|26373.9|26333.9|26363.8|26343.8|26373.9|26343.8|26363.8|26331.6|0
1731497490000|2024-11-13 11:31:30|26361.4|26341.4|26361.4|26341.4|26361.4|26341.4|26361.4|26341.4|0
1731497500000|2024-11-13 11:31:40|26371.6|26331.6|26373.9|26333.9|26373.9|26341.4|26361.4|26331.6|0
1731497510000|2024-11-13 11:31:50|26361.4|26341.4|26361.4|26341.4|26361.4|26341.4|26361.4|26341.4|0
1731497520000|2024-11-13 11:32:00|26371.3|26331.3|26371.3|26331.3|26371.3|26331.3|26371.3|26331.3|1
1731497570000|2024-11-13 11:32:50|26368.8|26328.8|26368.8|26328.8|26368.8|26328.8|26368.8|26328.8|0
1731497580000|2024-11-13 11:33:00|26353.8|26333.8|26353.8|26333.8|26353.8|26333.8|26353.8|26333.8|2
1731497690000|2024-11-13 11:34:50|26353.9|26333.9|26353.8|26333.8|26353.9|26333.9|26351.3|26331.3|0
1731497700000|2024-11-13 11:35:00|26351.3|26331.3|26353.8|26333.8|26353.8|26333.8|26351.3|26331.3|0
1731497720000|2024-11-13 11:35:20|26353.6|26333.6|26351.3|26331.3|26353.6|26333.6|26351.3|26331.3|0
1731497730000|2024-11-13 11:35:30|26351.4|26331.4|26356.3|26336.3|26356.3|26336.3|26351.3|26331.3|1
1731497740000|2024-11-13 11:35:40|26369.1|26329.1|26368.8|26348.8|26369.1|26348.8|26366.4|26329.1|0
1731497840000|2024-11-13 11:37:20|26371.3|26351.3|26371.3|26351.3|26371.3|26351.3|26371.3|26351.3|1
1731497850000|2024-11-13 11:37:30|||||||||1
1731497860000|2024-11-13 11:37:40|||||||||1
1731497890000|2024-11-13 11:38:10|||||||||1
1731497920000|2024-11-13 11:38:40|||||||||3
1731497950000|2024-11-13 11:39:10|26371.4|26351.4|26373.8|26353.8|26373.8|26353.8|26371.4|26351.4|0
1731498000000|2024-11-13 11:40:00|26373.4|26353.4|26373.4|26353.4|26373.4|26353.4|26373.4|26353.4|0
1731498010000|2024-11-13 11:40:10|26369.1|26349.1|26368.8|26348.8|26373.8|26353.8|26368.8|26348.8|0
1731498020000|2024-11-13 11:40:20|26369.1|26349.1|26389.3|26349.3|26398.9|26349.3|26369.1|26338.9|109
1731498030000|2024-11-13 11:40:30|26391.6|26351.6|26391.6|26351.6|26391.6|26361.8|26381.8|26351.6|0
1731498080000|2024-11-13 11:41:20|26381.8|26361.8|26386.6|26366.6|26386.6|26366.6|26381.8|26361.8|0
1731498090000|2024-11-13 11:41:30|26388.9|26368.9|26388.9|26368.9|26388.9|26368.9|26388.9|26368.9|0
1731498120000|2024-11-13 11:42:00|||||||||2
1731498140000|2024-11-13 11:42:20|26391.6|26371.6|26391.6|26371.6|26391.6|26371.6|26391.6|26371.6|0
1731498160000|2024-11-13 11:42:40|26391.4|26371.4|26391.4|26371.4|26391.4|26371.4|26391.4|26371.4|0
1731498170000|2024-11-13 11:42:50|26389.1|26369.1|26398.9|26358.9|26398.9|26369.1|26389.1|26358.9|0
1731498190000|2024-11-13 11:43:10|26389.1|26369.1|26401.6|26361.6|26401.6|26369.1|26389.1|26359.3|0
1731498200000|2024-11-13 11:43:20|26391.4|26371.4|26401.6|26361.6|26401.6|26371.4|26391.4|26361.6|0
1731498210000|2024-11-13 11:43:30|26391.4|26371.4|26386.3|26366.3|26391.4|26371.4|26386.3|26366.3|29
1731498220000|2024-11-13 11:43:40|||||||||3
1731498250000|2024-11-13 11:44:10|26383.8|26363.8|26373.8|26353.8|26383.8|26363.8|26373.8|26353.8|2
1731498260000|2024-11-13 11:44:20|26383.6|26343.6|26383.6|26343.6|26383.6|26343.6|26383.6|26343.6|0
1731498270000|2024-11-13 11:44:30|26381.3|26341.3|26381.3|26341.3|26381.3|26341.3|26381.3|26341.3|0
1731498290000|2024-11-13 11:44:50|26373.8|26353.8|26373.8|26353.8|26373.8|26353.8|26373.8|26353.8|0
1731498310000|2024-11-13 11:45:10|26378.6|26358.6|26378.6|26358.6|26378.6|26358.6|26378.6|26358.6|1
1731498340000|2024-11-13 11:45:40|||||||||2
1731498400000|2024-11-13 11:46:40|26378.4|26358.4|26373.8|26353.8|26378.4|26358.4|26373.8|26353.8|0
1731498410000|2024-11-13 11:46:50|26373.6|26353.6|26371.3|26351.3|26373.6|26353.6|26371.3|26351.3|1
1731498420000|2024-11-13 11:47:00|26386.3|26346.3|26388.6|26348.6|26388.6|26348.6|26386.3|26346.3|0
1731498430000|2024-11-13 11:47:10|26391.3|26351.3|26391.3|26351.3|26391.3|26351.3|26391.3|26351.3|0
1731498460000|2024-11-13 11:47:40|26381.4|26361.4|26383.8|26363.8|26383.8|26363.8|26381.4|26361.4|0
1731498470000|2024-11-13 11:47:50|26383.6|26363.6|26383.6|26363.6|26383.6|26363.6|26383.6|26363.6|0
1731498490000|2024-11-13 11:48:10|26381.3|26361.3|26373.8|26353.8|26381.3|26361.3|26373.8|26353.8|0
1731498530000|2024-11-13 11:48:50|26378.8|26358.8|26381.3|26361.3|26381.3|26361.3|26378.8|26358.8|0
1731498540000|2024-11-13 11:49:00|26378.8|26358.8|26381.3|26361.3|26381.3|26361.3|26378.8|26358.8|0
1731498550000|2024-11-13 11:49:10|26381.1|26361.1|26378.8|26358.8|26381.1|26361.1|26378.8|26358.8|0
1731498560000|2024-11-13 11:49:20|26378.9|26358.9|26381.3|26361.3|26381.3|26361.3|26378.9|26358.9|0
1731498570000|2024-11-13 11:49:30|26381.6|26361.6|26401.4|26361.4|26401.4|26361.6|26381.6|26359.1|1
1731498580000|2024-11-13 11:49:40|26401.6|26361.6|26401.3|26361.3|26401.6|26361.6|26401.3|26361.3|0
1731498590000|2024-11-13 11:49:50|26391.1|26371.1|26391.1|26371.1|26391.1|26371.1|26391.1|26371.1|0
1731498600000|2024-11-13 11:50:00|26388.8|26368.8|26401.3|26361.3|26401.3|26368.8|26388.8|26358.9|0
1731498620000|2024-11-13 11:50:20|26391.4|26371.4|26391.4|26371.4|26391.4|26371.4|26391.4|26371.4|43
1731498640000|2024-11-13 11:50:40|26393.8|26373.8|26393.8|26373.8|26393.8|26373.8|26393.8|26373.8|58
1731498650000|2024-11-13 11:50:50|26403.6|26363.6|26401.3|26361.3|26403.6|26363.6|26401.3|26361.3|1
1731498680000|2024-11-13 11:51:20|26393.8|26373.8|26403.8|26363.8|26403.8|26373.8|26393.8|26363.4|1
1731498690000|2024-11-13 11:51:30|26398.8|26358.8|26396.3|26356.3|26398.8|26358.8|26396.3|26356.3|0
1731498720000|2024-11-13 11:52:00|26383.8|26363.8|26383.4|26363.4|26383.8|26363.8|26383.4|26363.4|0
1731498730000|2024-11-13 11:52:10|26378.4|26358.4|26371.3|26351.3|26378.4|26358.4|26371.3|26351.3|0
1731498770000|2024-11-13 11:52:50|26366.3|26346.3|26358.8|26338.8|26368.6|26346.3|26358.8|26328.6|0
1731498790000|2024-11-13 11:53:10|26368.6|26328.6|26353.8|26333.8|26368.6|26338.8|26353.8|26328.6|0
1731498800000|2024-11-13 11:53:20|26353.9|26333.9|26353.8|26333.8|26353.9|26333.9|26353.8|26333.8|0
1731498840000|2024-11-13 11:54:00|26353.9|26333.9|26356.3|26336.3|26356.3|26336.3|26353.8|26333.8|0
1731498850000|2024-11-13 11:54:10|26353.8|26333.8|26351.3|26331.3|26353.8|26333.8|26351.3|26331.3|0
1731498880000|2024-11-13 11:54:40|||||||||1
1731498890000|2024-11-13 11:54:50|26353.6|26333.6|26353.6|26333.6|26353.6|26333.6|26353.6|26333.6|11
1731498900000|2024-11-13 11:55:00|26353.8|26333.8|26353.9|26333.9|26353.9|26333.9|26353.8|26333.8|2
1731498910000|2024-11-13 11:55:10|26364.5|26324.5|26369.1|26329.1|26369.1|26329.1|26364.5|26324.5|2
1731498920000|2024-11-13 11:55:20|26368.9|26328.9|26368.6|26328.6|26368.9|26341.1|26358.8|26328.6|1
1731498940000|2024-11-13 11:55:40|26358.8|26338.8|26361.1|26341.1|26361.1|26341.1|26358.8|26338.8|1
1731498950000|2024-11-13 11:55:50|26370.9|26330.9|26366.3|26326.3|26370.9|26330.9|26366.3|26326.3|0
1731498960000|2024-11-13 11:56:00|26371.3|26331.3|26363.8|26343.8|26371.3|26343.8|26363.8|26331.3|0
1731498970000|2024-11-13 11:56:10|26366.3|26346.3|26383.8|26343.8|26393.9|26346.3|26366.3|26333.9|11
1731498980000|2024-11-13 11:56:20|26393.8|26353.8|26393.8|26353.8|26393.8|26353.8|26393.8|26353.8|4
1731498990000|2024-11-13 11:56:30|26396.3|26356.3|26388.8|26368.8|26396.3|26368.8|26386.4|26356.3|1
1731499000000|2024-11-13 11:56:40|||||||||1
1731499010000|2024-11-13 11:56:50|26388.9|26368.9|26391.4|26371.4|26391.4|26371.4|26388.9|26368.9|0
1731499020000|2024-11-13 11:57:00|26393.8|26373.8|26408.9|26368.9|26408.9|26378.8|26393.8|26368.9|0
1731499030000|2024-11-13 11:57:10|26411.3|26371.3|26411.3|26371.3|26411.3|26371.3|26411.3|26371.3|1
1731499100000|2024-11-13 11:58:20|26422.1|26362.1|26423.8|26403.8|26423.8|26403.8|26422.1|26362.1|3
1731499110000|2024-11-13 11:58:30|26433.4|26393.4|26433.4|26393.4|26433.4|26393.4|26433.4|26393.4|1
1731499120000|2024-11-13 11:58:40|26428.8|26388.8|26428.8|26388.8|26428.8|26388.8|26428.8|26388.8|1
1731499130000|2024-11-13 11:58:50|26413.8|26393.8|26413.8|26393.8|26413.8|26393.8|26413.8|26393.8|0
1731499140000|2024-11-13 11:59:00|26423.6|26383.6|26411.4|26391.4|26423.6|26391.4|26411.4|26383.6|0
1731499150000|2024-11-13 11:59:10|26413.8|26393.8|26416.3|26396.3|26416.3|26396.3|26413.8|26393.8|0
1731499160000|2024-11-13 11:59:20|26418.8|26398.8|26428.8|26408.8|26428.8|26408.8|26418.8|26398.8|1
1731499170000|2024-11-13 11:59:30|26428.6|26408.6|26428.8|26408.8|26428.8|26408.8|26426.3|26406.3|0
1731499180000|2024-11-13 11:59:40|26433.6|26413.6|26446.3|26426.3|26446.3|26426.3|26433.6|26413.6|2
1731499190000|2024-11-13 11:59:50|26448.8|26428.8|26451.3|26431.3|26451.3|26431.3|26448.8|26428.8|3
1731499200000|2024-11-13 12:00:00|||||||||1
1731499220000|2024-11-13 12:00:20|26456.3|26436.3|26466.4|26446.4|26466.4|26446.4|26456.3|26436.3|1
1731499230000|2024-11-13 12:00:30|26468.9|26448.9|26468.9|26448.9|26468.9|26448.9|26468.9|26448.9|0
1731499240000|2024-11-13 12:00:40|26473.6|26433.6|26448.8|26408.8|26476.1|26433.6|26448.8|26408.8|3
1731499250000|2024-11-13 12:00:50|26456.3|26396.3|26446.4|26406.4|26456.3|26408.8|26446.4|26396.3|0
1731499260000|2024-11-13 12:01:00|26448.8|26408.8|26448.8|26408.8|26448.8|26408.8|26448.8|26408.8|0
1731499270000|2024-11-13 12:01:10|26438|26418|26438.6|26398.6|26438.6|26418|26438|26398.6|0
1731499280000|2024-11-13 12:01:20|26431.3|26391.3|26431.3|26391.3|26431.3|26391.3|26431.3|26391.3|1
1731499290000|2024-11-13 12:01:30|26426.3|26386.3|26426.3|26386.3|26426.3|26386.3|26426.3|26386.3|0
1731499300000|2024-11-13 12:01:40|26428.6|26388.6|26423.8|26403.8|26428.6|26403.8|26423.8|26388.6|1
1731499310000|2024-11-13 12:01:50|26426.3|26406.3|26431.4|26411.4|26438.9|26411.4|26426.3|26398.9|0
1731499320000|2024-11-13 12:02:00|26433.8|26413.8|26433.8|26413.8|26433.8|26413.8|26433.8|26413.8|0
1731499330000|2024-11-13 12:02:10|26443.8|26423.8|26446.3|26426.3|26446.3|26426.3|26443.8|26423.8|0
1731499340000|2024-11-13 12:02:20|26443.8|26423.8|26443.8|26423.8|26443.8|26423.8|26443.8|26423.8|0
1731499360000|2024-11-13 12:02:40|26456.3|26436.3|26473|26453|26473|26453|26456.3|26436.3|0
1731499380000|2024-11-13 12:03:00|||||||||1
1731499390000|2024-11-13 12:03:10|26483.9|26443.9|26486.3|26446.3|26488.8|26448.8|26483.9|26443.9|1
1731499400000|2024-11-13 12:03:20|26486.1|26446.1|26471.4|26451.4|26486.1|26451.4|26471.4|26443.6|1
1731499410000|2024-11-13 12:03:30|26473.8|26453.8|26483.6|26443.6|26483.6|26453.8|26473.8|26443.6|0
1731499420000|2024-11-13 12:03:40|26481.3|26441.3|26481.3|26441.3|26481.3|26441.3|26481.3|26441.3|0
1731499440000|2024-11-13 12:04:00|26471.1|26451.1|26458.8|26438.8|26478.4|26451.1|26458.8|26438.4|0
1731499450000|2024-11-13 12:04:10|26458.6|26438.6|26453.8|26433.8|26458.6|26438.6|26453.8|26433.8|0
1731499460000|2024-11-13 12:04:20|26463.9|26423.9|26463.9|26423.9|26463.9|26423.9|26463.9|26423.9|0
1731499470000|2024-11-13 12:04:30|26466.3|26426.3|26453.8|26433.8|26466.3|26433.8|26451.4|26421.3|0
1731499480000|2024-11-13 12:04:40|26463.6|26423.6|26463.6|26423.6|26463.6|26423.6|26463.6|26423.6|0
1731499500000|2024-11-13 12:05:00|26461.3|26421.3|26441.8|26421.8|26461.3|26431.1|26441.8|26418.2|0
1731499510000|2024-11-13 12:05:10|26458.6|26418.6|26446.3|26406.3|26458.6|26423.8|26438.8|26406.3|0
1731499520000|2024-11-13 12:05:20|26433.8|26413.8|26441.4|26421.4|26441.4|26421.4|26433.8|26413.8|7
1731499530000|2024-11-13 12:05:30|26443.8|26423.8|26441.3|26421.3|26443.8|26423.8|26441.3|26421.3|0
1731499540000|2024-11-13 12:05:40|26448.8|26428.8|26446.4|26426.4|26458.6|26428.8|26446.4|26416.3|0
1731499550000|2024-11-13 12:05:50|26456.3|26416.3|26446.4|26426.4|26456.3|26426.4|26446.4|26416.3|0
1731499560000|2024-11-13 12:06:00|26448.8|26428.8|26446.1|26426.1|26458.6|26428.8|26446.1|26418.6|1
1731499570000|2024-11-13 12:06:10|26443.8|26423.8|26448.8|26408.8|26451.3|26423.8|26443.8|26408.8|0
1731499590000|2024-11-13 12:06:30|26443.8|26403.8|26436.3|26396.3|26443.8|26403.8|26436.3|26396.3|1
1731499620000|2024-11-13 12:07:00|26431.3|26391.3|26411.1|26391.1|26431.3|26398.8|26411.1|26391.1|0
1731499630000|2024-11-13 12:07:10|26408.8|26388.8|26408.8|26388.8|26408.8|26388.8|26408.8|26388.8|0
1731499650000|2024-11-13 12:07:30|26411.3|26391.3|26406.3|26386.3|26411.3|26391.3|26406.3|26386.3|0
1731499680000|2024-11-13 12:08:00|26406.1|26386.1|26406.1|26386.1|26406.1|26386.1|26406.1|26386.1|0
1731499700000|2024-11-13 12:08:20|26406.3|26386.3|26406.3|26386.3|26406.3|26386.3|26406.3|26386.3|0
1731499710000|2024-11-13 12:08:30|26413.8|26393.8|26413.8|26393.8|26413.8|26393.8|26413.8|26393.8|0
1731499740000|2024-11-13 12:09:00|||||||||1
1731499750000|2024-11-13 12:09:10|26426.3|26386.3|26426.3|26386.3|26431.3|26391.3|26426.3|26386.3|0
1731499760000|2024-11-13 12:09:20|26426.6|26386.6|26431.3|26391.3|26431.3|26391.3|26426.6|26386.6|0
1731499780000|2024-11-13 12:09:40|26418.8|26398.8|26418.8|26398.8|26418.8|26398.8|26418.8|26398.8|0
1731499790000|2024-11-13 12:09:50|26431.3|26391.3|26406.3|26386.3|26431.3|26398.8|26406.3|26386.3|0
1731499810000|2024-11-13 12:10:10|26403.8|26383.8|26403.6|26383.6|26403.8|26383.8|26403.6|26383.6|0
1731499820000|2024-11-13 12:10:20|26401.4|26381.4|26401.3|26381.3|26403.8|26383.8|26401.3|26381.3|3
1731499830000|2024-11-13 12:10:30|||||||||2
1731499840000|2024-11-13 12:10:40|26401.4|26381.4|26401.4|26381.4|26403.8|26383.8|26401.4|26381.4|0
1731499850000|2024-11-13 12:10:50|26398.8|26378.8|26408.6|26368.6|26408.6|26378.8|26398.8|26368.6|1
1731499860000|2024-11-13 12:11:00|26406.3|26366.3|26391.3|26371.3|26406.3|26375.9|26391.3|26366.3|0
1731499870000|2024-11-13 12:11:10|26391.1|26371.1|26390.9|26370.9|26391.3|26371.3|26388.8|26368.8|0
1731499880000|2024-11-13 12:11:20|26391.1|26371.1|26396.3|26376.3|26396.3|26376.3|26391.1|26371.1|2
1731499890000|2024-11-13 12:11:30|||||||||1
1731499900000|2024-11-13 12:11:40|26397|26377|26406.3|26386.3|26406.3|26386.3|26397|26377|0
1731499920000|2024-11-13 12:12:00|26416.6|26376.6|26416.3|26396.3|26416.6|26396.3|26416.3|26376.6|0
1731499930000|2024-11-13 12:12:10|26416.1|26396.1|26413.8|26393.8|26416.1|26396.1|26413.8|26393.8|1
1731499950000|2024-11-13 12:12:30|26423.6|26383.6|26401.3|26381.3|26423.6|26390.9|26401.3|26381.3|0
1731499960000|2024-11-13 12:12:40|26411.3|26371.3|26400.7|26380.7|26411.3|26380.7|26400.7|26371.3|0
1731499970000|2024-11-13 12:12:50|26393.8|26373.8|26393.8|26373.8|26393.8|26373.8|26393.8|26373.8|0
1731499980000|2024-11-13 12:13:00|26403.6|26363.6|26403.6|26363.6|26403.6|26373.8|26393.8|26363.6|0
1731499990000|2024-11-13 12:13:10|26391.4|26371.4|26427.3|26387.3|26427.3|26387.3|26391.4|26371.4|19
1731500000000|2024-11-13 12:13:20|||||||||1
1731500010000|2024-11-13 12:13:30|26417.5|26397.5|26436.6|26396.6|26436.6|26399.8|26417.5|26387.3|0
1731500020000|2024-11-13 12:13:40|26426.8|26406.8|26431.4|26411.4|26441.3|26411.4|26426.8|26398.9|2
1731500060000|2024-11-13 12:14:20|26443.8|26403.8|26443.8|26403.8|26443.8|26403.8|26443.8|26403.8|1
1731500070000|2024-11-13 12:14:30|26434.1|26414.1|26434.1|26414.1|26434.1|26414.1|26434.1|26414.1|3
1731500080000|2024-11-13 12:14:40|26436.4|26416.4|26436.4|26416.4|26446.6|26416.4|26436.4|26406.6|0
1731500100000|2024-11-13 12:15:00|26446.6|26406.6|26451.3|26411.3|26451.3|26411.3|26446.6|26406.6|0
1731500120000|2024-11-13 12:15:20|26441.1|26421.1|26446.3|26406.3|26446.3|26421.1|26438.8|26406.3|0
1731500130000|2024-11-13 12:15:30|26436.4|26416.4|26436.4|26416.4|26448.6|26418.8|26436.4|26406.3|0
1731500140000|2024-11-13 12:15:40|26451.3|26411.3|26471.3|26411.3|26471.3|26421.4|26441.4|26404.3|0
1731500180000|2024-11-13 12:16:20|26461.1|26421.1|26461.4|26441.4|26471.3|26441.4|26458.9|26408.9|0
1731500190000|2024-11-13 12:16:30|26463.8|26443.8|26463.8|26443.8|26463.8|26443.8|26463.8|26443.8|0
1731500210000|2024-11-13 12:16:50|26461.1|26441.1|26461.1|26441.1|26461.1|26441.1|26461.1|26441.1|0
1731500220000|2024-11-13 12:17:00|26468.6|26428.6|26463.8|26443.8|26473.6|26443.8|26463.8|26428.6|0
1731500230000|2024-11-13 12:17:10|26466.1|26446.1|26466.1|26446.1|26466.1|26446.1|26466.1|26446.1|0
1731500240000|2024-11-13 12:17:20|26466.3|26446.3|26466.1|26446.1|26468.6|26448.6|26466.1|26446.1|0
1731500250000|2024-11-13 12:17:30|26465.9|26445.9|26464.3|26404.3|26468.9|26445.9|26458.8|26404.3|4
1731500260000|2024-11-13 12:17:40|||||||||1
1731500270000|2024-11-13 12:17:50|26462|26402|26456.6|26416.6|26466.6|26416.6|26456.6|26402|13
1731500280000|2024-11-13 12:18:00|26449.1|26429.1|26449.1|26429.1|26449.1|26429.1|26449.1|26429.1|1
1731500290000|2024-11-13 12:18:10|26456.1|26436.1|26483.4|26463.4|26483.4|26463.4|26456.1|26436.1|1
1731500300000|2024-11-13 12:18:20|26483.2|26463.2|26483.6|26443.6|26483.6|26463.2|26478.4|26443.6|0
1731500310000|2024-11-13 12:18:30|26473.8|26453.8|26485.9|26465.9|26485.9|26465.9|26473.8|26453.8|1
1731500320000|2024-11-13 12:18:40|26486.1|26466.1|26494.1|26474.1|26494.1|26474.1|26485.9|26465.9|5
1731500330000|2024-11-13 12:18:50|26494.5|26474.5|26521.3|26481.3|26521.3|26483.8|26494.5|26474.1|2
1731500340000|2024-11-13 12:19:00|26521.6|26481.6|26521.4|26501.4|26526.3|26501.4|26516.8|26481.6|12
1731500350000|2024-11-13 12:19:10|26516.4|26496.4|26544.1|26504.1|26546.6|26506.6|26516.4|26496.4|3
1731500360000|2024-11-13 12:19:20|26541.6|26501.6|26526.4|26506.4|26543.9|26511.8|26526.4|26498.9|4
1731500370000|2024-11-13 12:19:30|26528.8|26508.8|26546.6|26526.6|26546.6|26526.6|26528.8|26508.8|0
1731500380000|2024-11-13 12:19:40|26546.8|26526.8|26568.9|26548.9|26568.9|26548.9|26544.1|26524.1|2
1731500390000|2024-11-13 12:19:50|26566.6|26546.6|26569.1|26549.1|26569.1|26549.1|26566.6|26546.6|0
1731500400000|2024-11-13 12:20:00|26569.3|26549.3|26574.5|26554.5|26574.5|26554.5|26569.3|26549.3|8
1731500410000|2024-11-13 12:20:10|26579.1|26559.1|26635.9|26595.9|26636.6|26596.6|26579.1|26546.6|3
1731500420000|2024-11-13 12:20:20|26635.7|26595.7|26626.6|26566.6|26635.7|26595.7|26609.5|26566.6|1
1731500430000|2024-11-13 12:20:30|26624.3|26564.3|26632.3|26592.3|26639.3|26592.3|26599.1|26564.3|7
1731500440000|2024-11-13 12:20:40|26639.3|26599.3|26654.1|26614.1|26656.6|26621.8|26629.5|26599.3|1
1731500450000|2024-11-13 12:20:50|26666.6|26606.6|26653.9|26613.9|26666.6|26619.1|26653.9|26606.6|0
1731500460000|2024-11-13 12:21:00|26651.6|26611.6|26646.6|26606.6|26651.6|26619.1|26639.1|26606.6|0
1731500470000|2024-11-13 12:21:10|26646.3|26606.3|26638.2|26578.2|26646.3|26611.3|26626.1|26578.2|0
1731500480000|2024-11-13 12:21:20|26618.4|26578.4|26611.6|26571.6|26618.4|26588.8|26604.1|26571.6|0
1731500490000|2024-11-13 12:21:30|26599.1|26579.1|26596.8|26576.8|26606.6|26579.1|26596.8|26564.1|1
1731500500000|2024-11-13 12:21:40|26599.3|26579.3|26626.6|26586.6|26626.6|26589.1|26599.3|26579.3|2
1731500510000|2024-11-13 12:21:50|26619.1|26599.1|26619.1|26599.1|26626.6|26599.1|26619.1|26586.6|0
1731500520000|2024-11-13 12:22:00|26628.9|26588.9|26604.1|26584.1|26628.9|26596.4|26604.1|26583.9|0
1731500530000|2024-11-13 12:22:10|26603.8|26583.8|26583.9|26563.9|26603.8|26583.8|26583.9|26563.9|0
1731500540000|2024-11-13 12:22:20|26593.6|26553.6|26584.1|26564.1|26596.6|26569.1|26581.4|26551.3|5
1731500550000|2024-11-13 12:22:30|26577|26557|26574.1|26554.1|26577|26557|26574.1|26554.1|0
1731500560000|2024-11-13 12:22:40|26571.8|26551.8|26556.6|26536.6|26571.8|26551.8|26556.6|26536.6|0
1731500570000|2024-11-13 12:22:50|26559.1|26539.1|26559.1|26539.1|26559.1|26539.1|26559.1|26539.1|0
1731500580000|2024-11-13 12:23:00|26554.1|26534.1|26554.1|26534.1|26554.1|26534.1|26554.1|26534.1|0
1731500590000|2024-11-13 12:23:10|26551.8|26531.8|26549.5|26529.5|26551.8|26531.8|26549.3|26529.3|2
1731500600000|2024-11-13 12:23:20|26549.3|26529.3|26546.8|26526.8|26549.3|26529.3|26546.8|26526.8|0
1731500610000|2024-11-13 12:23:30|26544.1|26524.1|26544.1|26524.1|26544.1|26524.1|26544.1|26524.1|1
1731500620000|2024-11-13 12:23:40|26544.3|26524.3|26544.1|26524.1|26546.6|26526.6|26544.1|26524.1|0
1731500640000|2024-11-13 12:24:00|26553.9|26513.9|26541.4|26521.4|26553.9|26521.4|26541.4|26513.9|0
1731500650000|2024-11-13 12:24:10|26539.1|26519.1|26541.6|26521.6|26541.6|26521.6|26539.1|26519.1|0
1731500660000|2024-11-13 12:24:20|26552|26512|26552|26512|26552|26512|26552|26512|0
1731500680000|2024-11-13 12:24:40|||||||||1
1731500690000|2024-11-13 12:24:50|26542.1|26522.1|26542.1|26522.1|26542.1|26522.1|26542.1|26522.1|0
1731500700000|2024-11-13 12:25:00|26544.5|26524.5|26549.1|26529.1|26549.1|26529.1|26544.5|26524.5|0
1731500720000|2024-11-13 12:25:20|26548.8|26528.8|26534.1|26514.1|26548.8|26528.8|26534.1|26514.1|1
1731500730000|2024-11-13 12:25:30|26531.8|26511.8|26531.8|26511.8|26531.8|26511.8|26531.8|26511.8|0
1731500740000|2024-11-13 12:25:40|26524.3|26504.3|26524.3|26504.3|26524.3|26504.3|26524.3|26504.3|2
1731500750000|2024-11-13 12:25:50|26523.6|26503.6|26500.7|26480.7|26523.6|26503.6|26500.7|26471.6|2
1731500760000|2024-11-13 12:26:00|26489.1|26469.1|26474.1|26454.1|26489.1|26469.1|26474.1|26454.1|0
1731500770000|2024-11-13 12:26:10|26484.3|26444.3|26486.6|26446.6|26486.6|26446.6|26484.3|26444.3|0
1731500780000|2024-11-13 12:26:20|26479.1|26459.1|26479.1|26459.1|26479.1|26459.1|26479.1|26459.1|0
1731500790000|2024-11-13 12:26:30|26483.8|26463.8|26483.8|26463.8|26483.8|26463.8|26483.8|26463.8|0
1731500800000|2024-11-13 12:26:40|26493.9|26453.9|26479.1|26459.1|26493.9|26461.4|26479.1|26451.6|0
1731500810000|2024-11-13 12:26:50|26486.6|26446.6|26486.6|26446.6|26486.6|26446.6|26486.6|26446.6|1
1731500830000|2024-11-13 12:27:10|26476.4|26456.4|26486.6|26446.6|26489.1|26456.4|26474.1|26446.6|0
1731500840000|2024-11-13 12:27:20|26484.1|26464.1|26483.4|26463.4|26484.1|26464.1|26483.4|26463.4|0
1731500850000|2024-11-13 12:27:30|26474.1|26454.1|26474.1|26454.1|26474.1|26454.1|26474.1|26454.1|0
1731500860000|2024-11-13 12:27:40|26476.6|26456.6|26481.4|26461.4|26489.3|26461.4|26476.6|26449.3|0
1731500870000|2024-11-13 12:27:50|26484.1|26444.1|26486.6|26446.6|26486.6|26459.1|26479.1|26444.1|0
1731500880000|2024-11-13 12:28:00|26484.3|26444.3|26486.6|26446.6|26486.6|26446.6|26484.3|26444.3|0
1731500890000|2024-11-13 12:28:10|26479.1|26459.1|26481.4|26461.4|26481.6|26461.6|26479.1|26459.1|0
1731500910000|2024-11-13 12:28:30|26479.1|26459.1|26479.1|26459.1|26479.1|26459.1|26479.1|26459.1|0
1731500930000|2024-11-13 12:28:50|26486.6|26446.6|26476.8|26456.8|26486.6|26456.8|26476.8|26446.6|0
1731500940000|2024-11-13 12:29:00|26479.1|26459.1|26479.1|26459.1|26479.1|26459.1|26479.1|26459.1|0
1731500950000|2024-11-13 12:29:10|26489.3|26449.3|26491.8|26471.8|26491.8|26471.8|26489.3|26449.3|2
1731500960000|2024-11-13 12:29:20|26502|26462|26506.6|26466.6|26506.6|26466.6|26502|26462|4
1731500970000|2024-11-13 12:29:30|26506.3|26466.3|26501.6|26461.6|26506.6|26476.4|26496.4|26461.6|0
1731500990000|2024-11-13 12:29:50|26494.1|26474.1|26494.5|26474.5|26494.5|26474.5|26494.1|26474.1|15
1731501000000|2024-11-13 12:30:00|26504.6|26464.6|26502.1|26462.1|26504.6|26464.6|26502.1|26462.1|0
1731501010000|2024-11-13 12:30:10|26502.3|26462.3|26499.6|26479.6|26512|26482|26499.5|26462.3|0
1731501060000|2024-11-13 12:31:00|26507|26467|26494.5|26474.5|26507|26474.5|26494.5|26467|6
1731501070000|2024-11-13 12:31:10|26504.6|26464.6|26494.8|26474.8|26504.6|26474.8|26494.8|26462.3|49
1731501080000|2024-11-13 12:31:20|26495.2|26475.2|26507.7|26467.7|26507.7|26475.2|26495.2|26467.7|0
1731501090000|2024-11-13 12:31:30|26505.4|26465.4|26505.4|26465.4|26505.4|26465.4|26505.4|26465.4|0
1731501110000|2024-11-13 12:31:50|26495|26475|26495|26475|26495|26475|26495|26475|0
1731501130000|2024-11-13 12:32:10|26494.5|26474.5|26489.8|26469.8|26494.5|26474.5|26489.8|26469.8|0
1731501140000|2024-11-13 12:32:20|26489.1|26469.1|26474.8|26454.8|26489.1|26469.1|26474.8|26454.8|0
1731501150000|2024-11-13 12:32:30|26485|26445|26485|26445|26487.3|26447.3|26484.8|26444.8|0
1731501160000|2024-11-13 12:32:40|26477.1|26457.1|26450.5|26430.5|26482.3|26457.1|26448|26428|15
1731501170000|2024-11-13 12:32:50|26450.4|26430.4|26427.1|26407.1|26464.3|26430.5|26427.1|26397.1|2
1731501180000|2024-11-13 12:33:00|26439.5|26399.5|26424.6|26404.6|26439.6|26409.8|26424.6|26399.5|12
1731501190000|2024-11-13 12:33:10|26424.5|26404.5|26424.5|26404.5|26424.5|26404.5|26424.5|26404.5|0
1731501210000|2024-11-13 12:33:30|26429.1|26409.1|26450|26410|26450|26419.3|26429.1|26409.1|2
1731501220000|2024-11-13 12:33:40|26457.1|26417.1|26482|26442|26482|26442|26457|26412.7|0
1731501230000|2024-11-13 12:33:50|26474.5|26454.5|26474.5|26454.5|26474.5|26454.5|26474.5|26454.5|0
1731501240000|2024-11-13 12:34:00|26484.6|26444.6|26491.1|26431.1|26491.1|26456.8|26474.5|26431.1|1
1731501250000|2024-11-13 12:34:10|26481.8|26421.8|26464.3|26424.3|26481.8|26424.3|26464.3|26421.8|0
1731501260000|2024-11-13 12:34:20|26457|26437|26466.8|26446.8|26479.5|26446.8|26457|26427.9|1
1731501270000|2024-11-13 12:34:30|26464.5|26444.5|26472|26432|26472|26449.5|26464.5|26432|1
1731501300000|2024-11-13 12:35:00|26464.5|26444.5|26457|26437|26464.5|26444.5|26457|26437|2
1731501310000|2024-11-13 12:35:10|26459.5|26439.5|26462|26422|26466.6|26439.5|26457|26422|2
1731501320000|2024-11-13 12:35:20|26459.5|26419.5|26459.5|26419.5|26459.6|26419.6|26459.5|26419.5|5
1731501330000|2024-11-13 12:35:30|26459.6|26419.6|26462|26422|26462|26422|26459.6|26419.6|0
1731501340000|2024-11-13 12:35:40|||||||||1
1731501350000|2024-11-13 12:35:50|26452.1|26432.1|26462|26442|26462|26442|26452.1|26432.1|0
1731501360000|2024-11-13 12:36:00|26467|26427|26467|26427|26467|26427|26467|26427|1
1731501370000|2024-11-13 12:36:10|26456.6|26436.6|26444.5|26424.5|26456.6|26436.6|26444.5|26424.5|1
1731501400000|2024-11-13 12:36:40|||||||||6
1731501410000|2024-11-13 12:36:50|26454.3|26414.3|26452|26412|26454.3|26414.3|26452|26412|1
1731501420000|2024-11-13 12:37:00|26439.5|26419.5|26434.6|26394.6|26439.5|26419.5|26431.4|26394.6|0
1731501430000|2024-11-13 12:37:10|26437.1|26397.1|26442|26402|26442|26402|26437|26397|1
1731501440000|2024-11-13 12:37:20|26441.6|26401.6|26437|26397|26441.6|26401.6|26437|26397|0
1731501450000|2024-11-13 12:37:30|26437.3|26397.3|26437|26417|26442|26417|26434.5|26397.3|0
1731501460000|2024-11-13 12:37:40|26436.8|26416.8|26437.1|26417.1|26447|26417.1|26434.5|26407|0
1731501470000|2024-11-13 12:37:50|26449.6|26409.6|26449.6|26409.6|26449.6|26409.6|26449.6|26409.6|0
1731501480000|2024-11-13 12:38:00|26452|26412|26452|26432|26454.3|26434.3|26445|26412|0
1731501500000|2024-11-13 12:38:20|26467|26427|26469.3|26429.3|26469.3|26437.1|26457.1|26427|0
1731501510000|2024-11-13 12:38:30|26467|26427|26464.6|26424.6|26467|26436.8|26454.5|26424.6|0
1731501520000|2024-11-13 12:38:40|26467|26427|26467|26427|26467|26427|26467|26427|0
1731501540000|2024-11-13 12:39:00|26457.1|26437.1|26459.5|26439.5|26459.5|26439.5|26457.1|26437.1|0
1731501550000|2024-11-13 12:39:10|26474.5|26434.5|26474.5|26434.5|26474.5|26434.5|26474.5|26434.5|0
1731501560000|2024-11-13 12:39:20|||||||||1
1731501570000|2024-11-13 12:39:30|26474.3|26434.3|26472|26452|26474.3|26452|26462.5|26434.3|0
1731501590000|2024-11-13 12:39:50|26474.5|26454.5|26474.5|26454.5|26474.5|26454.5|26474.5|26454.5|1
1731501600000|2024-11-13 12:40:00|26484.6|26444.6|26482.1|26462.1|26492|26462.5|26479.5|26444.6|0
1731501610000|2024-11-13 12:40:10|26497|26457|26499.5|26459.5|26499.5|26459.5|26497|26457|0
1731501620000|2024-11-13 12:40:20|26499.6|26459.6|26502|26462|26502|26462|26499.6|26459.6|0
1731501630000|2024-11-13 12:40:30|26491.8|26471.8|26474.1|26454.1|26504.3|26471.8|26474.1|26444.3|59
1731501640000|2024-11-13 12:40:40|26473.9|26453.9|26468.9|26448.9|26473.9|26453.9|26466.6|26446.6|156
1731501650000|2024-11-13 12:40:50|26468.7|26448.7|26475.9|26435.9|26475.9|26448.7|26466.2|26435.9|0
1731501660000|2024-11-13 12:41:00|26471.1|26431.1|26471.2|26431.2|26471.2|26431.2|26471.1|26431.1|0
1731501670000|2024-11-13 12:41:10|26471.1|26431.1|26468.7|26448.7|26471.2|26448.7|26468.7|26428.7|1
1731501680000|2024-11-13 12:41:20|26468.9|26448.9|26471.2|26451.2|26471.2|26451.2|26468.9|26448.9|0
1731501690000|2024-11-13 12:41:30|26470.7|26450.7|26470.7|26450.7|26470.7|26450.7|26470.7|26450.7|243
1731501700000|2024-11-13 12:41:40|||||||||114
1731501710000|2024-11-13 12:41:50|26477.9|26457.9|26485.9|26445.9|26485.9|26457.9|26477.9|26445.9|17
1731501720000|2024-11-13 12:42:00|26476.1|26456.1|26473.6|26433.6|26485.9|26456.1|26463.4|26433.6|0
1731501730000|2024-11-13 12:42:10|26475.9|26435.9|26455.9|26415.9|26475.9|26435.9|26455.9|26415.9|1
1731501740000|2024-11-13 12:42:20|||||||||1
1731501750000|2024-11-13 12:42:30|26443.4|26423.4|26453.6|26413.6|26453.6|26423.4|26443.4|26413.6|0
1731501760000|2024-11-13 12:42:40|26455.9|26415.9|26455.9|26415.9|26455.9|26415.9|26455.9|26415.9|0
1731501770000|2024-11-13 12:42:50|26455.7|26415.7|26458.2|26418.2|26458.2|26418.2|26455.7|26415.7|30
1731501780000|2024-11-13 12:43:00|||||||||1
1731501790000|2024-11-13 12:43:10|26448.4|26428.4|26468.9|26408.9|26468.9|26428.4|26448.4|26408.9|1
1731501800000|2024-11-13 12:43:20|26459.1|26419.1|26461.1|26421.1|26461.1|26421.1|26459.1|26419.1|0
1731501810000|2024-11-13 12:43:30|26461.2|26421.2|26461.1|26421.1|26463.6|26423.6|26461.1|26421.1|2
1731501820000|2024-11-13 12:43:40|||||||||5
1731501830000|2024-11-13 12:43:50|26461.2|26421.2|26463.6|26423.6|26463.6|26423.6|26461.2|26421.2|0
1731501840000|2024-11-13 12:44:00|||||||||3
1731501850000|2024-11-13 12:44:10|26450.2|26430.2|26453.2|26413.2|26453.2|26430.2|26443.2|26413.2|64
1731501860000|2024-11-13 12:44:20|26455.5|26415.5|26458|26418|26458|26418|26455.5|26415.5|0
1731501870000|2024-11-13 12:44:30|26455.5|26415.5|26458.4|26418.4|26458.4|26418.4|26455.5|26415.5|1
1731501880000|2024-11-13 12:44:40|26460.9|26420.9|26420.5|26400.5|26460.9|26430.7|26420.5|26400.5|2
1731501890000|2024-11-13 12:44:50|26418.2|26398.2|26420.7|26400.7|26420.7|26400.7|26418.2|26398.2|0
1731501900000|2024-11-13 12:45:00|26433.2|26393.2|26423|26403|26433.2|26403|26423|26393.2|1
1731501910000|2024-11-13 12:45:10|26430.5|26390.5|26415.4|26395.4|26430.5|26400.2|26415.4|26390.5|0
1731501920000|2024-11-13 12:45:20|26413|26393|26408.2|26388.2|26413|26393|26408.2|26388.2|7
1731501930000|2024-11-13 12:45:30|26410.7|26390.7|26410.9|26390.9|26410.9|26390.9|26408.4|26388.4|1
1731501940000|2024-11-13 12:45:40|26410.7|26390.7|26408.4|26388.4|26420.9|26393|26408.4|26380.9|1
1731501950000|2024-11-13 12:45:50|26420.9|26380.9|26408.4|26388.4|26420.9|26390.7|26408.4|26380.9|4
1731501960000|2024-11-13 12:46:00|26405.9|26385.9|26405.9|26385.9|26405.9|26385.9|26405.9|26385.9|0
1731501970000|2024-11-13 12:46:10|26406.1|26386.1|26406.1|26386.1|26406.1|26386.1|26406.1|26386.1|31
1731501980000|2024-11-13 12:46:20|26403.6|26383.6|26405.9|26385.9|26405.9|26385.9|26403.6|26383.6|1
1731501990000|2024-11-13 12:46:30|26403.6|26383.6|26403.7|26383.7|26403.7|26383.7|26403.6|26383.6|0
1731502000000|2024-11-13 12:46:40|26403.6|26383.6|26406.1|26386.1|26406.1|26386.1|26403.6|26383.6|0
1731502010000|2024-11-13 12:46:50|26405.9|26385.9|26401.2|26381.2|26405.9|26385.9|26401.2|26381.2|0
1731502020000|2024-11-13 12:47:00|26398.7|26378.7|26400.7|26380.7|26400.7|26380.7|26398.7|26378.7|4
1731502030000|2024-11-13 12:47:10|26403.2|26383.2|26398.4|26378.4|26403.2|26383.2|26398.4|26378.4|2
1731502040000|2024-11-13 12:47:20|26408.6|26368.6|26403.4|26383.4|26410.9|26383.4|26403.4|26368.6|1
1731502060000|2024-11-13 12:47:40|26403.2|26383.2|26403.2|26383.2|26403.2|26383.2|26403.2|26383.2|0
1731502070000|2024-11-13 12:47:50|26401.1|26381.1|26403.4|26383.4|26403.4|26383.4|26401.1|26381.1|0
1731502080000|2024-11-13 12:48:00|26403.6|26383.6|26405.9|26385.9|26405.9|26385.9|26403.6|26383.6|0
1731502100000|2024-11-13 12:48:20|26405.7|26385.7|26410.9|26370.9|26410.9|26385.7|26403.4|26370.9|0
1731502110000|2024-11-13 12:48:30|26403.4|26383.4|26403.4|26383.4|26403.4|26383.4|26403.4|26383.4|0
1731502120000|2024-11-13 12:48:40|26403.2|26383.2|26400.9|26380.9|26403.2|26383.2|26400.9|26380.9|0
1731502130000|2024-11-13 12:48:50|26400.7|26380.7|26378.4|26358.4|26400.7|26380.7|26378.4|26350.9|0
1731502150000|2024-11-13 12:49:10|26378.2|26358.2|26375.9|26355.9|26378.2|26358.2|26375.9|26355.9|0
1731502160000|2024-11-13 12:49:20|26375.7|26355.7|26373.4|26353.4|26375.7|26355.7|26373.4|26353.4|48
1731502170000|2024-11-13 12:49:30|26375.7|26355.7|26375.7|26355.7|26375.7|26355.7|26375.7|26355.7|0
1731502180000|2024-11-13 12:49:40|26375.9|26355.9|26378.4|26358.4|26378.4|26358.4|26375.9|26355.9|2
1731502190000|2024-11-13 12:49:50|||||||||1
1731502200000|2024-11-13 12:50:00|26378.6|26358.6|26385.5|26365.5|26385.5|26365.5|26378.4|26358.4|78
1731502210000|2024-11-13 12:50:10|26385.4|26365.4|26385.7|26365.7|26385.7|26365.7|26385.4|26365.4|3
1731502220000|2024-11-13 12:50:20|||||||||2
1731502230000|2024-11-13 12:50:30|26385.5|26365.5|26385.5|26365.5|26385.5|26365.5|26385.5|26365.5|1
1731502250000|2024-11-13 12:50:50|26388.4|26368.4|26404.1|26384.1|26404.1|26384.1|26388.4|26368.4|237
1731502260000|2024-11-13 12:51:00|26408.7|26388.7|26416.2|26396.2|26416.2|26396.2|26408.7|26388.7|0
1731502270000|2024-11-13 12:51:10|||||||||10
1731502280000|2024-11-13 12:51:20|26431.2|26391.2|26436.8|26416.8|26449.1|26416.8|26431.2|26391.2|118
1731502290000|2024-11-13 12:51:30|26439.1|26419.1|26439.1|26419.1|26439.1|26419.1|26439.1|26419.1|2
1731502310000|2024-11-13 12:51:50|26439.3|26419.3|26441.6|26421.6|26444.1|26424.1|26439.3|26419.3|3
1731502320000|2024-11-13 12:52:00|26441.4|26421.4|26438.9|26418.9|26441.4|26421.4|26438.9|26418.9|83
1731502330000|2024-11-13 12:52:10|26454.1|26414.1|26451.4|26431.4|26456.6|26431.4|26449.1|26414.1|0
1731502340000|2024-11-13 12:52:20|26449.1|26429.1|26448.9|26428.9|26451.4|26431.4|26448.9|26428.9|17
1731502350000|2024-11-13 12:52:30|26451.4|26431.4|26453.7|26433.7|26453.7|26433.7|26451.4|26431.4|3
1731502360000|2024-11-13 12:52:40|26451.2|26431.2|26451.2|26431.2|26453.7|26433.7|26451.2|26431.2|0
1731502370000|2024-11-13 12:52:50|26451.1|26431.1|26448.7|26428.7|26451.1|26431.1|26448.7|26428.7|1
1731502380000|2024-11-13 12:53:00|26448.9|26428.9|26460.9|26420.9|26463.2|26433.9|26448.9|26420.9|161
1731502390000|2024-11-13 12:53:10|26458.6|26418.6|26456.4|26436.4|26458.6|26436.4|26448.7|26418.6|0
1731502400000|2024-11-13 12:53:20|26459.1|26439.1|26473.4|26453.4|26473.4|26453.4|26459.1|26439.1|44
1731502410000|2024-11-13 12:53:30|26470.9|26450.9|26470.9|26450.9|26475.9|26455.9|26470.9|26450.9|1
1731502420000|2024-11-13 12:53:40|26473.4|26453.4|26485.9|26445.9|26485.9|26453.4|26473.4|26445.9|2
1731502430000|2024-11-13 12:53:50|26490.9|26450.9|26490.9|26450.9|26490.9|26450.9|26490.9|26450.9|0
1731502440000|2024-11-13 12:54:00|26491.2|26451.2|26498.6|26458.6|26498.6|26466.1|26486.1|26451.2|4
1731502450000|2024-11-13 12:54:10|26495.9|26455.9|26495.9|26455.9|26495.9|26455.9|26495.9|26455.9|5
1731502460000|2024-11-13 12:54:20|26488.4|26468.4|26488.4|26468.4|26488.4|26468.4|26488.4|26468.4|0
1731502470000|2024-11-13 12:54:30|26498.6|26458.6|26491.1|26471.1|26500.9|26471.1|26491.1|26458.6|1
1731502480000|2024-11-13 12:54:40|26493.6|26473.6|26495.9|26475.9|26495.9|26475.9|26493.6|26473.6|8
1731502490000|2024-11-13 12:54:50|||||||||16
1731502500000|2024-11-13 12:55:00|26496.1|26476.1|26513|26493|26513.2|26493.2|26496.1|26476.1|1
1731502510000|2024-11-13 12:55:10|26510.7|26490.7|26510.7|26490.7|26510.7|26490.7|26510.7|26490.7|0
1731502520000|2024-11-13 12:55:20|26508.4|26488.4|26503.4|26483.4|26508.4|26488.4|26503.4|26483.4|2
1731502540000|2024-11-13 12:55:40|26513.6|26473.6|26513.6|26473.6|26513.6|26473.6|26513.6|26473.6|3
1731502550000|2024-11-13 12:55:50|26508.4|26488.4|26513.4|26493.4|26513.4|26493.4|26508.4|26488.4|1
1731502560000|2024-11-13 12:56:00|26523.6|26483.6|26528.6|26488.6|26528.6|26488.6|26523.6|26483.6|4
1731502570000|2024-11-13 12:56:10|26530.9|26490.9|26530.9|26490.9|26530.9|26490.9|26530.9|26490.9|2
1731502580000|2024-11-13 12:56:20|||||||||3
1731502600000|2024-11-13 12:56:40|26521.1|26501.1|26523.6|26503.6|26523.6|26503.6|26521.1|26501.1|0
1731502610000|2024-11-13 12:56:50|26523.7|26503.7|26526.1|26506.1|26526.1|26506.1|26521.2|26501.2|7
1731502620000|2024-11-13 12:57:00|||||||||1
1731502630000|2024-11-13 12:57:10|26525.9|26505.9|26518.6|26498.6|26525.9|26505.9|26518.6|26498.6|27
1731502640000|2024-11-13 12:57:20|26521.1|26501.1|26523.7|26503.7|26523.7|26503.7|26521.1|26501.1|6
1731502650000|2024-11-13 12:57:30|26524.3|26504.3|26601.8|26581.8|26601.8|26581.8|26524.3|26504.3|32
1731502660000|2024-11-13 12:57:40|26611.6|26571.6|26601.4|26581.4|26613.9|26583.7|26601.4|26571.6|16
1731502680000|2024-11-13 12:58:00|26603.9|26583.9|26611.4|26591.4|26611.4|26591.4|26603.9|26583.9|1
1731502690000|2024-11-13 12:58:10|26611.6|26591.6|26613.9|26593.9|26613.9|26593.9|26611.6|26591.6|0
1731502700000|2024-11-13 12:58:20|26611.4|26591.4|26611.2|26591.2|26611.4|26591.4|26611.2|26591.2|0
1731502710000|2024-11-13 12:58:30|26613.7|26593.7|26614.1|26594.1|26614.1|26594.1|26611.2|26591.2|2
1731502720000|2024-11-13 12:58:40|26613.7|26593.7|26613.7|26593.7|26613.7|26593.7|26613.7|26593.7|1
1731502730000|2024-11-13 12:58:50|26611.4|26591.4|26618.9|26578.9|26618.9|26591.4|26611.4|26578.9|0
1731502740000|2024-11-13 12:59:00|26616.6|26576.6|26606.1|26586.1|26616.6|26586.1|26606.1|26576.6|0
1731502750000|2024-11-13 12:59:10|26603.7|26583.7|26603.6|26583.6|26603.7|26583.7|26603.6|26583.6|1
1731502760000|2024-11-13 12:59:20|26603|26583|26591.2|26571.2|26603|26583|26591.2|26571.2|0
1731502770000|2024-11-13 12:59:30|26588.7|26548.7|26588.7|26548.7|26588.7|26548.7|26588.7|26548.7|4
1731502780000|2024-11-13 12:59:40|||||||||2
1731502790000|2024-11-13 12:59:50|26591.2|26551.2|26591.2|26551.2|26591.2|26551.2|26591.2|26551.2|1
1731502800000|2024-11-13 13:00:00|26593.7|26571.2|26590.9|26570.9|26603.6|26573.7|26586.1|26563.6|6
1731502810000|2024-11-13 13:00:10|26591.2|26571.2|26621.2|26601.2|26621.2|26601.2|26591.2|26569.5|1
1731502820000|2024-11-13 13:00:20|26626.2|26606.2|26626.2|26606.2|26626.2|26606.2|26626.2|26606.2|0
1731502830000|2024-11-13 13:00:30|26626.1|26606.1|26608.4|26588.4|26626.1|26606.1|26608.4|26583.6|0
1731502840000|2024-11-13 13:00:40|26603.7|26583.7|26595.5|26555.5|26603.7|26583.7|26586.2|26555.5|5
1731502850000|2024-11-13 13:00:50|26581.2|26541.2|26576.2|26536.2|26581.2|26548.7|26561.4|26533.9|2
1731502860000|2024-11-13 13:01:00|26563.7|26543.7|26601.2|26561.2|26601.2|26561.2|26561.2|26533.2|5
1731502870000|2024-11-13 13:01:10|26608.2|26548.2|26563.4|26543.4|26608.2|26567.7|26553.7|26533.4|1
1731502880000|2024-11-13 13:01:20|26553.6|26533.6|26545.7|26525.7|26560.9|26533.6|26545.7|26516.2|1
1731502890000|2024-11-13 13:01:30|26538.7|26518.7|26501.2|26481.2|26538.7|26518.7|26481.2|26461.2|8
1731502900000|2024-11-13 13:01:40|26498.7|26478.7|26506.2|26486.2|26506.2|26486.2|26498.7|26478.7|0
1731502910000|2024-11-13 13:01:50|26506.1|26486.1|26506.2|26486.2|26506.2|26486.2|26503.6|26483.6|1
1731502920000|2024-11-13 13:02:00|26501.2|26481.2|26501.2|26481.2|26501.2|26481.2|26501.2|26481.2|0
1731502930000|2024-11-13 13:02:10|26494.3|26474.3|26498.7|26478.7|26498.7|26478.7|26493.9|26473.9|0
1731502970000|2024-11-13 13:02:50|||||||||1
1731502980000|2024-11-13 13:03:00|26499.1|26479.1|26524.1|26504.1|26524.1|26504.1|26499.1|26474.1|1
1731502990000|2024-11-13 13:03:10|26524.6|26504.6|26528.7|26508.7|26541.2|26521.2|26524.6|26504.6|0
1731503000000|2024-11-13 13:03:20|26526.2|26506.2|26533.7|26493.7|26533.7|26506.2|26521.1|26491.2|1
1731503010000|2024-11-13 13:03:30|26531.2|26491.2|26531.2|26491.2|26531.2|26491.2|26531.2|26491.2|0
1731503020000|2024-11-13 13:03:40|26523.7|26503.7|26523.7|26503.7|26523.7|26503.7|26523.7|26503.7|0
1731503040000|2024-11-13 13:04:00|26523.9|26503.9|26520.9|26500.9|26526.2|26506.2|26520.9|26500.9|0
1731503050000|2024-11-13 13:04:10|26516.2|26496.2|26516.2|26496.2|26516.2|26496.2|26516.2|26496.2|0
1731503070000|2024-11-13 13:04:30|26511.2|26491.2|26506.2|26486.2|26511.2|26491.2|26506.2|26486.2|0
1731503080000|2024-11-13 13:04:40|26511.2|26491.2|26521.2|26501.2|26521.2|26501.2|26511.2|26491.2|0
1731503100000|2024-11-13 13:05:00|26521.4|26501.4|26538.7|26518.7|26538.7|26518.7|26521.4|26501.4|1
1731503110000|2024-11-13 13:05:10|26538.9|26518.9|26533.7|26513.7|26541.1|26521.1|26533.7|26513.7|5
1731503120000|2024-11-13 13:05:20|26533.9|26513.9|26538.7|26518.7|26538.7|26518.7|26533.9|26513.9|0
1731503130000|2024-11-13 13:05:30|26538.6|26518.6|26536.2|26516.2|26538.6|26518.6|26536.2|26516.2|0
1731503140000|2024-11-13 13:05:40|26538.7|26518.7|26541.1|26521.1|26541.1|26521.1|26538.7|26518.7|0
1731503160000|2024-11-13 13:06:00|26543.7|26523.7|26556.6|26536.6|26556.6|26536.6|26543.7|26523.7|1
1731503170000|2024-11-13 13:06:10|26563.7|26543.7|26563.9|26543.9|26563.9|26543.9|26563.7|26543.7|0
1731503180000|2024-11-13 13:06:20|26566.2|26546.2|26574.1|26554.1|26583.7|26554.1|26566.2|26536.6|2
1731503190000|2024-11-13 13:06:30|26578.7|26558.7|26621.2|26581.2|26621.2|26591.4|26576.2|26556.2|11
1731503200000|2024-11-13 13:06:40|26608.7|26588.7|26603.7|26583.7|26608.7|26588.7|26603.7|26583.7|1
1731503210000|2024-11-13 13:06:50|26603.9|26583.9|26603.7|26583.7|26606.2|26586.2|26601.2|26581.2|0
1731503220000|2024-11-13 13:07:00|26603.9|26583.9|26613.7|26593.7|26613.7|26593.7|26603.9|26583.9|0
1731503240000|2024-11-13 13:07:20|26613.6|26593.6|26613.4|26593.4|26613.6|26593.6|26611.2|26591.2|0
1731503250000|2024-11-13 13:07:30|26611.1|26591.1|26611.1|26591.1|26611.1|26591.1|26611.1|26591.1|0
1731503260000|2024-11-13 13:07:40|26621.1|26601.1|26621.1|26601.1|26621.1|26601.1|26621.1|26601.1|1
1731503270000|2024-11-13 13:07:50|26621.2|26601.2|26641.2|26621.2|26641.4|26621.4|26621.2|26601.2|3
1731503280000|2024-11-13 13:08:00|26641.6|26621.6|26663.6|26643.6|26663.6|26643.6|26641.6|26621.6|4
1731503290000|2024-11-13 13:08:10|26661.1|26641.1|26661.1|26641.1|26661.1|26641.1|26661.1|26641.1|0
1731503300000|2024-11-13 13:08:20|26670.9|26630.9|26651.2|26631.2|26670.9|26636.4|26651.2|26630.9|0
1731503310000|2024-11-13 13:08:30|26651.4|26631.4|26663.7|26643.7|26663.7|26643.7|26651.2|26631.2|0
1731503320000|2024-11-13 13:08:40|26663.9|26643.9|26668.7|26648.7|26668.7|26648.7|26663.9|26643.9|1
1731503330000|2024-11-13 13:08:50|26673.7|26653.7|26676.2|26656.2|26676.2|26656.2|26673.7|26653.7|0
1731503350000|2024-11-13 13:09:10|26681.2|26661.2|26685.5|26645.5|26688.6|26663.6|26681.2|26645.5|19
1731503360000|2024-11-13 13:09:20|26673.4|26653.4|26680.9|26640.9|26680.9|26653.4|26671.1|26640.9|1
1731503370000|2024-11-13 13:09:30|26671.1|26651.1|26676.2|26656.2|26676.2|26656.2|26666.2|26646.2|9
1731503380000|2024-11-13 13:09:40|26676.6|26656.6|26683.7|26663.7|26683.7|26663.7|26676.6|26656.6|2
1731503390000|2024-11-13 13:09:50|26683.9|26663.9|26683.4|26663.4|26688.6|26668.6|26683.4|26663.4|0
1731503400000|2024-11-13 13:10:00|26697.9|26637.9|26676.6|26636.6|26697.9|26637.9|26671.6|26626.2|1
1731503410000|2024-11-13 13:10:10|26671.4|26651.4|26668.7|26648.7|26673.7|26653.7|26668.7|26648.7|0
1731503420000|2024-11-13 13:10:20|26668.9|26648.9|26683.9|26643.9|26683.9|26653.7|26668.9|26643.9|1
1731503430000|2024-11-13 13:10:30|26686.2|26646.2|26686.2|26646.2|26686.2|26646.2|26686.2|26646.2|0
1731503440000|2024-11-13 13:10:40|26688.7|26648.7|26688.7|26648.7|26688.7|26648.7|26688.7|26648.7|0
1731503450000|2024-11-13 13:10:50|26686.2|26646.2|26686.2|26646.2|26686.2|26646.2|26686.2|26646.2|5
1731503460000|2024-11-13 13:11:00|26676.8|26656.8|26688.7|26668.7|26688.7|26668.7|26676.8|26656.8|3
1731503470000|2024-11-13 13:11:10|26688.4|26668.4|26685.9|26665.9|26688.4|26668.4|26685.9|26665.9|0
1731503480000|2024-11-13 13:11:20|||||||||1
1731503490000|2024-11-13 13:11:30|26685.7|26665.7|26681.1|26661.1|26685.7|26665.7|26681.1|26661.1|1
1731503500000|2024-11-13 13:11:40|26681.2|26661.2|26681.2|26661.2|26681.2|26661.2|26681.2|26661.2|0
1731503510000|2024-11-13 13:11:50|26683.7|26663.7|26686.1|26666.1|26686.1|26666.1|26683.7|26663.7|0
1731503520000|2024-11-13 13:12:00|26686.2|26666.2|26706.2|26686.2|26710.9|26690.9|26686.2|26666.2|4
1731503530000|2024-11-13 13:12:10|26703.9|26683.9|26703.6|26683.6|26703.9|26683.9|26703.6|26683.6|0
1731503540000|2024-11-13 13:12:20|26701.4|26681.4|26706.1|26686.1|26706.2|26686.2|26701.4|26681.4|0
1731503550000|2024-11-13 13:12:30|26703.7|26683.7|26706.2|26686.2|26706.2|26686.2|26703.7|26683.7|0
1731503560000|2024-11-13 13:12:40|26706.4|26686.4|26708.9|26688.9|26708.9|26688.9|26706.4|26686.4|1
1731503570000|2024-11-13 13:12:50|26709.1|26689.1|26711.1|26691.1|26711.4|26691.4|26709.1|26689.1|3
1731503580000|2024-11-13 13:13:00|26708.6|26688.6|26701.2|26681.2|26708.6|26688.6|26701.2|26681.2|1
1731503590000|2024-11-13 13:13:10|26701.4|26681.4|26683.6|26663.6|26703.7|26683.7|26681.2|26658.2|1
1731503600000|2024-11-13 13:13:20|26681.1|26661.1|26681.1|26661.1|26681.1|26661.1|26681.1|26661.1|0
1731503610000|2024-11-13 13:13:30|26681.2|26661.2|26683.6|26663.6|26683.6|26663.6|26681.2|26661.2|0
1731503640000|2024-11-13 13:14:00|26683.7|26663.7|26686.1|26666.1|26686.1|26666.1|26683.7|26663.7|0
1731503650000|2024-11-13 13:14:10|26688.7|26668.7|26681.2|26661.2|26688.7|26668.7|26681.2|26661.2|1
1731503660000|2024-11-13 13:14:20|26681.4|26661.4|26681.4|26661.4|26681.4|26661.4|26681.4|26661.4|1
1731503670000|2024-11-13 13:14:30|26683.7|26663.7|26693.7|26673.7|26693.7|26673.7|26683.7|26663.7|0
1731503680000|2024-11-13 13:14:40|26688.9|26668.9|26698.9|26658.9|26698.9|26668.9|26688.7|26658.9|0
1731503690000|2024-11-13 13:14:50|26688.7|26668.7|26691.2|26671.2|26691.2|26671.2|26688.7|26668.7|0
1731503700000|2024-11-13 13:15:00|26693.7|26673.7|26706.1|26686.1|26706.1|26686.1|26693.7|26673.7|0
1731503710000|2024-11-13 13:15:10|26706.2|26686.2|26711.1|26691.1|26711.1|26691.1|26706.2|26686.2|0
1731503720000|2024-11-13 13:15:20|26713.4|26693.4|26711.1|26691.1|26713.4|26693.4|26711.1|26691.1|1
1731503730000|2024-11-13 13:15:30|26713.6|26693.6|26713.6|26693.6|26718.6|26698.6|26713.6|26693.6|15
1731503740000|2024-11-13 13:15:40|26716.1|26696.1|26716.2|26696.2|26716.2|26696.2|26716.1|26696.1|1
1731503750000|2024-11-13 13:15:50|26716.4|26696.4|26716.2|26696.2|26716.4|26696.4|26713.7|26693.7|0
1731503760000|2024-11-13 13:16:00|26718.6|26698.6|26735.9|26715.9|26735.9|26715.9|26718.6|26698.6|5
1731503770000|2024-11-13 13:16:10|26733.6|26713.6|26733.6|26713.6|26733.6|26713.6|26733.6|26713.6|2
1731503790000|2024-11-13 13:16:30|26733.7|26713.7|26733.7|26713.7|26733.7|26713.7|26733.7|26713.7|0
1731503800000|2024-11-13 13:16:40|||||||||3
1731503810000|2024-11-13 13:16:50|26733.9|26713.9|26743.7|26723.7|26743.7|26723.7|26733.9|26713.9|3
1731503820000|2024-11-13 13:17:00|26748.7|26728.7|26741.2|26721.2|26751.4|26731.4|26741.2|26721.2|3
1731503830000|2024-11-13 13:17:10|26741.4|26721.4|26765.9|26745.9|26765.9|26745.9|26741.4|26721.4|26
1731503840000|2024-11-13 13:17:20|26771.1|26751.1|26776.2|26756.2|26776.2|26756.2|26771.1|26751.1|6
1731503850000|2024-11-13 13:17:30|26785.5|26745.5|26753.4|26733.4|26786.2|26746.2|26753.4|26725.9|3
1731503860000|2024-11-13 13:17:40|26753|26733|26748.4|26728.4|26753|26733|26748.4|26728.4|4
1731503880000|2024-11-13 13:18:00|26733.6|26693.6|26728.6|26688.6|26733.6|26693.6|26728.6|26688.6|5
1731503890000|2024-11-13 13:18:10|26728.4|26688.4|26710.9|26690.9|26728.4|26695.7|26710.9|26688.4|1
1731503900000|2024-11-13 13:18:20|26710.7|26690.7|26713.6|26673.6|26715.9|26690.7|26706.1|26673.6|1
1731503910000|2024-11-13 13:18:30|26706.1|26686.1|26706.1|26686.1|26706.1|26686.1|26706.1|26686.1|0
1731503930000|2024-11-13 13:18:50|26708.4|26688.4|26701.2|26681.2|26708.4|26688.4|26701.2|26681.2|0
1731503940000|2024-11-13 13:19:00|26700.9|26680.9|26698.6|26658.6|26703.2|26680.9|26693.4|26658.6|5
1731503950000|2024-11-13 13:19:10|26696.2|26656.2|26698.6|26658.6|26698.6|26658.6|26696.2|26656.2|0
1731503970000|2024-11-13 13:19:30|26698.4|26658.4|26681.1|26661.1|26698.4|26661.1|26681.1|26658.4|0
1731503990000|2024-11-13 13:19:50|26680.9|26660.9|26673.2|26653.2|26680.9|26660.9|26673.2|26653.2|0
1731504000000|2024-11-13 13:20:00|26670.9|26650.9|26685.2|26625.2|26685.2|26650.9|26665.9|26625.2|0
1731504010000|2024-11-13 13:20:10|26675.9|26615.9|26668.9|26608.9|26675.9|26615.9|26668.9|26608.9|0
1731504020000|2024-11-13 13:20:20|26648.4|26628.4|26653.4|26633.4|26653.4|26633.4|26648.4|26628.4|0
1731504030000|2024-11-13 13:20:30|26653.6|26633.6|26653.4|26633.4|26655.7|26635.7|26653.4|26633.4|0
1731504040000|2024-11-13 13:20:40|26655.7|26635.7|26655.7|26635.7|26655.7|26635.7|26655.7|26635.7|0
1731504060000|2024-11-13 13:21:00|26656.1|26636.1|26660.9|26640.9|26660.9|26640.9|26656.1|26636.1|1
1731504070000|2024-11-13 13:21:10|26665.7|26645.7|26670.7|26650.7|26670.7|26650.7|26665.7|26645.7|6
1731504080000|2024-11-13 13:21:20|26671.4|26651.4|26685.5|26665.5|26685.5|26665.5|26671.4|26651.4|4
1731504090000|2024-11-13 13:21:30|26687.9|26667.9|26687.9|26667.9|26687.9|26667.9|26687.9|26667.9|0
1731504100000|2024-11-13 13:21:40|26685.5|26665.5|26687.9|26667.9|26687.9|26667.9|26685.5|26665.5|0
1731504110000|2024-11-13 13:21:50|26688.2|26668.2|26690.7|26670.7|26690.7|26670.7|26688.2|26668.2|0
1731504120000|2024-11-13 13:22:00|26693.4|26673.4|26693.7|26673.7|26693.7|26673.7|26693.4|26673.4|0
1731504130000|2024-11-13 13:22:10|26698.4|26678.4|26701.1|26681.1|26701.1|26681.1|26698.4|26678.4|0
1731504140000|2024-11-13 13:22:20|26703.6|26683.6|26701.1|26681.1|26703.6|26683.6|26700.9|26680.9|6
1731504150000|2024-11-13 13:22:30|26701.2|26681.2|26713.4|26693.4|26713.4|26693.4|26701.2|26681.2|1
1731504160000|2024-11-13 13:22:40|26713.6|26693.6|26718.4|26698.4|26718.4|26698.4|26713.6|26693.6|0
1731504170000|2024-11-13 13:22:50|26720.9|26700.9|26720.9|26700.9|26720.9|26700.9|26720.9|26700.9|1
1731504180000|2024-11-13 13:23:00|26721.1|26701.1|26725.7|26705.7|26725.7|26705.7|26721.1|26701.1|1
1731504190000|2024-11-13 13:23:10|||||||||2
1731504200000|2024-11-13 13:23:20|26728.2|26708.2|26725.7|26705.7|26728.2|26708.2|26725.7|26705.7|1
1731504210000|2024-11-13 13:23:30|26723.4|26703.4|26725.7|26705.7|26725.7|26705.7|26723.4|26703.4|3
1731504220000|2024-11-13 13:23:40|26725.9|26705.9|26725.9|26705.9|26725.9|26705.9|26725.9|26705.9|3
1731504230000|2024-11-13 13:23:50|26726.4|26706.4|26733.4|26713.4|26733.4|26713.4|26726.4|26706.4|0
1731504240000|2024-11-13 13:24:00|26733.6|26713.6|26730.7|26710.7|26735.9|26715.9|26730.7|26710.7|0
1731504250000|2024-11-13 13:24:10|26730.4|26710.4|26718.2|26698.2|26730.4|26710.4|26718.2|26698.2|0
1731504280000|2024-11-13 13:24:40|26715.9|26695.9|26715.9|26695.9|26715.9|26695.9|26715.9|26695.9|0
1731504290000|2024-11-13 13:24:50|26713.6|26693.6|26718.4|26698.4|26718.4|26698.4|26713.6|26693.6|4
1731504300000|2024-11-13 13:25:00|26718.6|26698.6|26725.9|26705.9|26725.9|26705.9|26718.6|26698.6|0
1731504310000|2024-11-13 13:25:10|26726.2|26706.2|26743.6|26703.6|26743.6|26716.1|26726.2|26703.6|2
1731504320000|2024-11-13 13:25:20|26733.4|26713.4|26730.5|26710.5|26743.2|26713.4|26730.5|26703.2|0
1731504330000|2024-11-13 13:25:30|26730.7|26710.7|26730.5|26710.5|26733|26713|26730.5|26710.5|0
1731504340000|2024-11-13 13:25:40|26735.5|26715.5|26733.4|26713.4|26740.9|26715.7|26733.4|26700.9|1
1731504350000|2024-11-13 13:25:50|26743.2|26703.2|26731.1|26711.1|26743.2|26713.2|26728.4|26703.2|2
1731504360000|2024-11-13 13:26:00|26733.4|26713.4|26753.4|26733.4|26753.4|26733.4|26733.4|26713.4|5
1731504370000|2024-11-13 13:26:10|26755.7|26735.7|26765.7|26745.7|26765.7|26745.7|26755.7|26735.7|1
1731504380000|2024-11-13 13:26:20|26771.2|26751.2|26788.2|26768.2|26790.2|26770.2|26771.2|26751.2|5
1731504390000|2024-11-13 13:26:30|26790.7|26770.7|26798.2|26758.2|26798.2|26770.7|26790.7|26758.2|0
1731504400000|2024-11-13 13:26:40|26788.4|26768.4|26790.9|26770.9|26790.9|26770.9|26788.4|26768.4|6
1731504410000|2024-11-13 13:26:50|26793.2|26773.2|26788.4|26768.4|26793.2|26773.2|26788.4|26768.4|2
1731504420000|2024-11-13 13:27:00|26788.2|26768.2|26785.9|26765.9|26788.2|26768.2|26785.9|26765.9|0
1731504430000|2024-11-13 13:27:10|26783.6|26763.6|26783.4|26763.4|26783.6|26763.6|26783.4|26763.4|1
1731504440000|2024-11-13 13:27:20|26783.2|26763.2|26773.4|26753.4|26783.2|26763.2|26773.4|26740.7|0
1731504450000|2024-11-13 13:27:30|26775.7|26755.7|26760.7|26740.7|26775.7|26755.7|26760.7|26740.7|3
1731504460000|2024-11-13 13:27:40|26767.3|26727.3|26755.9|26715.9|26767.3|26727.3|26751.1|26703.2|0
1731504470000|2024-11-13 13:27:50|26758.2|26718.2|26755.9|26715.9|26758.2|26718.2|26755.9|26715.9|0
1731504480000|2024-11-13 13:28:00|26748.4|26728.4|26755.7|26735.7|26755.7|26735.7|26748.4|26728.4|1
1731504490000|2024-11-13 13:28:10|||||||||6
1731504500000|2024-11-13 13:28:20|26753.2|26733.2|26755.7|26735.7|26755.7|26735.7|26753.2|26733.2|0
1731504510000|2024-11-13 13:28:30|26755.5|26735.5|26755.5|26735.5|26755.5|26735.5|26755.5|26735.5|18
1731504520000|2024-11-13 13:28:40|26753|26733|26747.7|26707.7|26757|26733|26747.7|26707.7|5
1731504530000|2024-11-13 13:28:50|26742.9|26702.9|26735.4|26715.4|26742.9|26715.4|26733|26702.9|2
1731504540000|2024-11-13 13:29:00|26735.5|26715.5|26735.5|26715.5|26737.9|26717.9|26735.5|26715.5|1
1731504550000|2024-11-13 13:29:10|26733.2|26713.2|26733.2|26713.2|26733.2|26713.2|26733.2|26713.2|0
1731504560000|2024-11-13 13:29:20|26733|26713|26740|26700|26740.2|26713|26730.5|26700|1
1731504570000|2024-11-13 13:29:30|26740.2|26700.2|26743.2|26703.2|26745.5|26715.4|26723|26695.5|0
1731504580000|2024-11-13 13:29:40|26733|26713|26735.5|26695.5|26740.7|26713|26733|26695.5|1
1731504590000|2024-11-13 13:29:50|26733|26693|26730.5|26690.5|26742.9|26693|26728|26680.5|0
1731504600000|2024-11-13 13:30:00|26743.7|26683.7|26783|26763|26788.2|26767.9|26738.6|26683.7|8
1731504610000|2024-11-13 13:30:10|26785.5|26765.5|26802.9|26782.9|26802.9|26782.9|26785.5|26765.5|22
1731504620000|2024-11-13 13:30:20|26807.5|26787.5|26814.8|26794.8|26814.8|26794.8|26807.5|26787.5|35
1731504630000|2024-11-13 13:30:30|26817.2|26797.2|26828|26808|26828|26808|26817.2|26797.2|10
1731504640000|2024-11-13 13:30:40|26833|26813|26832.9|26792.9|26845.2|26817.9|26825.4|26792.9|12
1731504650000|2024-11-13 13:30:50|26823|26803|26823|26803|26823|26803|26823|26803|0
1731504660000|2024-11-13 13:31:00|26820.5|26800.5|26815.5|26795.5|26820.5|26800.5|26813|26793|2
1731504670000|2024-11-13 13:31:10|26818|26798|26788|26768|26820|26798|26788|26757.9|0
1731504680000|2024-11-13 13:31:20|26797.9|26757.9|26785.5|26765.5|26797.9|26768|26785.5|26755.5|0
1731504690000|2024-11-13 13:31:30|26785.9|26765.9|26790.5|26770.5|26790.5|26770.5|26785.9|26765.9|0
1731504700000|2024-11-13 13:31:40|26790.7|26770.7|26795.5|26775.5|26795.5|26775.5|26790.7|26770.7|0
1731504710000|2024-11-13 13:31:50|26795.2|26775.2|26793|26773|26795.2|26775.2|26790.5|26770.5|3
1731504720000|2024-11-13 13:32:00|26788.2|26768.2|26810.4|26770.4|26810.4|26770.4|26785.4|26765.4|1
1731504730000|2024-11-13 13:32:10|26815.4|26775.4|26810.4|26790.4|26817.9|26790.4|26808|26775.4|2
1731504740000|2024-11-13 13:32:20|26810.2|26790.2|26805.4|26785.4|26810.2|26790.2|26805.4|26785.4|0
1731504750000|2024-11-13 13:32:30|26807.9|26787.9|26807.9|26787.9|26807.9|26787.9|26807.9|26787.9|1
1731504760000|2024-11-13 13:32:40|26810.4|26790.4|26830.5|26790.5|26830.5|26800.4|26810.4|26790.4|3
1731504770000|2024-11-13 13:32:50|26832.9|26792.9|26830.7|26810.7|26832.9|26810.7|26823|26792.9|3
1731504780000|2024-11-13 13:33:00|26828|26808|26820.5|26780.5|26830|26808|26820.5|26780.5|6
1731504790000|2024-11-13 13:33:10|26815.5|26795.5|26815.5|26795.5|26815.5|26795.5|26815.5|26795.5|0
1731504820000|2024-11-13 13:33:40|26820.5|26800.5|26820.5|26800.5|26820.5|26800.5|26820.5|26800.5|1
1731504840000|2024-11-13 13:34:00|26822.9|26802.9|26823|26803|26833.2|26803|26822.9|26793.2|1
1731504850000|2024-11-13 13:34:10|26823.4|26803.4|26828|26808|26828|26808|26823.4|26803.4|1
1731504860000|2024-11-13 13:34:20|26830.5|26810.5|26828|26808|26833|26813|26828|26808|1
1731504870000|2024-11-13 13:34:30|26820.5|26800.5|26817.9|26797.9|26820.5|26800.5|26817.9|26797.9|1
1731504880000|2024-11-13 13:34:40|26815.5|26795.5|26815.5|26795.5|26815.5|26795.5|26815.5|26795.5|2
1731504890000|2024-11-13 13:34:50|26815.7|26795.7|26813|26793|26815.7|26795.7|26813|26793|1
1731504900000|2024-11-13 13:35:00|26825.5|26785.5|26835.5|26795.5|26835.5|26798.2|26815.7|26785.5|1
1731504910000|2024-11-13 13:35:10|26828|26808|26830.5|26810.5|26830.5|26810.5|26828|26808|0
1731504930000|2024-11-13 13:35:30|26830.7|26810.7|26830.5|26810.5|26833|26813|26830.5|26810.5|1
1731504940000|2024-11-13 13:35:40|26833|26813|26833.2|26813.2|26833.2|26813.2|26833|26813|2
1731504950000|2024-11-13 13:35:50|26835.5|26815.5|26838.2|26818.2|26840.7|26820.7|26835.5|26815.5|5
1731504960000|2024-11-13 13:36:00|26838|26818|26808.4|26788.4|26838|26818|26808.4|26788.4|4
1731504970000|2024-11-13 13:36:10|26808|26788|26793.2|26773.2|26808|26788|26793.2|26773.2|5
1731504980000|2024-11-13 13:36:20|26790.7|26770.7|26790.5|26770.5|26790.7|26770.7|26790.5|26770.5|2
1731504990000|2024-11-13 13:36:30|26793.2|26773.2|26795.5|26775.5|26798|26778|26793.2|26773.2|4
1731505000000|2024-11-13 13:36:40|26795.4|26775.4|26785.7|26765.7|26795.4|26775.4|26785.7|26765.7|2
1731505020000|2024-11-13 13:37:00|26785.5|26765.5|26783|26763|26785.5|26765.5|26783|26763|0
1731505030000|2024-11-13 13:37:10|||||||||1
1731505040000|2024-11-13 13:37:20|26782.9|26762.9|26780.5|26760.5|26782.9|26762.9|26780.5|26760.5|1
1731505050000|2024-11-13 13:37:30|26780.7|26760.7|26780.5|26760.5|26783|26763|26780.5|26760.5|1
1731505060000|2024-11-13 13:37:40|26780.7|26760.7|26783.4|26763.4|26783.4|26763.4|26780.7|26760.7|0
1731505080000|2024-11-13 13:38:00|26788|26768|26790.4|26770.4|26790.7|26770.7|26788|26768|0
1731505090000|2024-11-13 13:38:10|26793|26773|26793|26773|26793|26773|26793|26773|5
1731505100000|2024-11-13 13:38:20|26793.2|26773.2|26795.7|26775.7|26795.7|26775.7|26793.2|26773.2|0
1731505110000|2024-11-13 13:38:30|26798|26778|26822.9|26782.9|26822.9|26783.2|26798|26778|0
1731505120000|2024-11-13 13:38:40|26815.7|26795.7|26815.7|26795.7|26815.7|26795.7|26815.7|26795.7|2
1731505130000|2024-11-13 13:38:50|26818|26798|26822.9|26802.9|26822.9|26802.9|26818|26798|11
1731505140000|2024-11-13 13:39:00|||||||||1
1731505150000|2024-11-13 13:39:10|26825.4|26805.4|26823|26803|26825.5|26805.5|26823|26803|0
1731505160000|2024-11-13 13:39:20|26823.2|26803.2|26832.5|26812.5|26843|26812.5|26823.2|26798.4|1
1731505170000|2024-11-13 13:39:30|26825.5|26805.5|26820.5|26800.5|26825.5|26805.5|26820.5|26800.5|0
1731505180000|2024-11-13 13:39:40|26830.2|26790.2|26825.5|26785.5|26830.2|26790.2|26825.5|26785.5|0
1731505200000|2024-11-13 13:40:00|26823.2|26783.2|26808|26788|26825.2|26790.4|26808|26780.5|0
1731505210000|2024-11-13 13:40:10|26808.2|26788.2|26813|26793|26813|26793|26808|26788|0
1731505220000|2024-11-13 13:40:20|26812.7|26792.7|26813.2|26793.2|26813.2|26793.2|26808.2|26788.2|1
1731505230000|2024-11-13 13:40:30|26815.5|26795.5|26820.7|26800.7|26828.2|26800.7|26815.5|26788.2|1
1731505240000|2024-11-13 13:40:40|26823|26803|26825.5|26805.5|26825.5|26805.5|26823|26803|0
1731505260000|2024-11-13 13:41:00|26827.9|26807.9|26827.9|26807.9|26827.9|26807.9|26827.9|26807.9|0
1731505270000|2024-11-13 13:41:10|26825.5|26805.5|26820.7|26800.7|26830.5|26805.5|26820.7|26790.5|0
1731505280000|2024-11-13 13:41:20|26823|26803|26823|26803|26823|26803|26823|26803|0
1731505300000|2024-11-13 13:41:40|26823.2|26803.2|26835.4|26815.4|26835.4|26815.4|26823.2|26803.2|4
1731505310000|2024-11-13 13:41:50|26835.5|26815.5|26820.5|26800.5|26837.9|26817.9|26820.5|26800.5|2
1731505320000|2024-11-13 13:42:00|26815.9|26795.9|26813|26793|26820.5|26798.4|26803|26780.5|0
1731505330000|2024-11-13 13:42:10|26818.2|26798.2|26818|26798|26820.5|26800.5|26818|26798|2
1731505340000|2024-11-13 13:42:20|26825.5|26785.5|26808.4|26788.4|26825.5|26793|26808.4|26780.5|1
1731505350000|2024-11-13 13:42:30|26812.9|26792.9|26812.9|26792.9|26812.9|26792.9|26810.4|26790.4|24
1731505360000|2024-11-13 13:42:40|26815.2|26795.2|26817.7|26797.7|26817.7|26797.7|26815.2|26795.2|0
1731505370000|2024-11-13 13:42:50|26822.7|26802.7|26832.9|26792.9|26832.9|26802.7|26822.7|26792.9|0
1731505380000|2024-11-13 13:43:00|26837.5|26797.5|26838|26818|26847.9|26818|26830|26797.5|0
1731505390000|2024-11-13 13:43:10|26840.2|26820.2|26845.2|26825.2|26845.2|26825.2|26840.2|26820.2|288
1731505400000|2024-11-13 13:43:20|||||||||2
1731505410000|2024-11-13 13:43:30|26847.5|26827.5|26850.2|26830.2|26850.2|26830.2|26847.5|26827.5|2
1731505420000|2024-11-13 13:43:40|26850|26830|26840|26820|26850|26830|26840|26820|0
1731505430000|2024-11-13 13:43:50|26837.7|26817.7|26827.7|26807.7|26837.7|26817.7|26827.7|26807.7|2
1731505440000|2024-11-13 13:44:00|26827.3|26807.3|26815|26795|26827.3|26807.3|26812.7|26792.7|5
1731505470000|2024-11-13 13:44:30|26812.7|26792.7|26812.7|26792.7|26812.7|26792.7|26812.7|26792.7|3
1731505480000|2024-11-13 13:44:40|26807.7|26787.7|26792.7|26772.7|26807.7|26787.7|26792.7|26772.7|2
1731505490000|2024-11-13 13:44:50|26792.5|26772.5|26800.2|26780.2|26800.2|26780.2|26792.5|26772.5|4
1731505500000|2024-11-13 13:45:00|26802.5|26782.5|26800.2|26780.2|26802.5|26782.5|26797.7|26777.7|0
1731505510000|2024-11-13 13:45:10|26800.4|26780.4|26802.7|26782.7|26802.7|26782.7|26800.4|26780.4|0
1731505520000|2024-11-13 13:45:20|26805.2|26785.2|26817.9|26777.9|26817.9|26787.7|26805.2|26777.9|0
1731505540000|2024-11-13 13:45:40|26820.2|26780.2|26827.9|26787.9|26827.9|26797.7|26812.7|26780.2|1
1731505550000|2024-11-13 13:45:50|26830.2|26790.2|26825.4|26805.4|26835.2|26805.4|26825.4|26790.2|0
1731505560000|2024-11-13 13:46:00|26827.7|26807.7|26840|26820|26840|26820|26827.5|26807.5|47
1731505570000|2024-11-13 13:46:10|26840.5|26820.5|26850|26830|26850|26830|26840.5|26820.5|0
1731505580000|2024-11-13 13:46:20|26847.5|26827.5|26847.5|26827.5|26847.5|26827.5|26847.5|26827.5|8
1731505590000|2024-11-13 13:46:30|||||||||35
1731505600000|2024-11-13 13:46:40|26845.2|26825.2|26845.2|26825.2|26845.2|26825.2|26845.2|26825.2|1
1731505610000|2024-11-13 13:46:50|26844.8|26824.8|26844.8|26824.8|26844.8|26824.8|26844.8|26824.8|29
1731505620000|2024-11-13 13:47:00|26849.8|26809.8|26839.8|26799.8|26849.8|26809.8|26839.8|26799.8|0
1731505630000|2024-11-13 13:47:10|26834.8|26794.8|26829.8|26789.8|26834.8|26794.8|26829.8|26789.8|4
1731505640000|2024-11-13 13:47:20|26822.3|26802.3|26822.3|26802.3|26822.3|26802.3|26822.3|26802.3|16
1731505650000|2024-11-13 13:47:30|26834.8|26794.8|26827.3|26807.3|26834.8|26807.3|26827.3|26794.8|2
1731505660000|2024-11-13 13:47:40|26827.7|26807.7|26832.3|26812.3|26832.3|26812.3|26827.7|26807.7|6
1731505670000|2024-11-13 13:47:50|26832.5|26812.5|26834.8|26814.8|26834.8|26814.8|26832.5|26812.5|0
1731505680000|2024-11-13 13:48:00|26837.3|26817.3|26842.3|26822.3|26842.3|26822.3|26837.3|26817.3|0
1731505690000|2024-11-13 13:48:10|26854.8|26814.8|26854.8|26814.8|26854.8|26814.8|26854.8|26814.8|0
1731505710000|2024-11-13 13:48:30|26844.8|26824.8|26844.8|26824.8|26844.8|26824.8|26844.8|26824.8|0
1731505720000|2024-11-13 13:48:40|26842.3|26822.3|26819.7|26799.7|26844.8|26824.8|26819.7|26789.8|0
1731505730000|2024-11-13 13:48:50|26817.3|26797.3|26817.3|26797.3|26817.3|26797.3|26817.3|26797.3|1
1731505740000|2024-11-13 13:49:00|26819.8|26799.8|26822.3|26802.3|26827.3|26807.3|26819.8|26799.8|50
1731505750000|2024-11-13 13:49:10|26822.5|26802.5|26834.8|26794.8|26834.8|26804.8|26822.3|26792.5|1
1731505760000|2024-11-13 13:49:20|26827.3|26807.3|26839.8|26799.8|26842.3|26807.3|26827.3|26797.5|0
1731505790000|2024-11-13 13:49:50|26832.3|26812.3|26832.3|26812.3|26832.3|26812.3|26832.3|26812.3|1
1731505800000|2024-11-13 13:50:00|26837.3|26817.3|26837.3|26817.3|26837.3|26817.3|26837.3|26817.3|1
1731505810000|2024-11-13 13:50:10|26839.8|26819.8|26834.8|26814.8|26839.8|26819.8|26834.8|26814.8|0
1731505820000|2024-11-13 13:50:20|26834.7|26814.7|26834.8|26814.8|26834.8|26814.8|26830|26810|0
1731505840000|2024-11-13 13:50:40|26842.2|26822.2|26842.2|26822.2|26842.2|26822.2|26842.2|26822.2|8
1731505850000|2024-11-13 13:50:50|26842.3|26822.3|26842.3|26822.3|26842.3|26822.3|26842.3|26822.3|1
1731505870000|2024-11-13 13:51:10|26842.2|26822.2|26842.2|26822.2|26842.2|26822.2|26842.2|26822.2|16
1731505880000|2024-11-13 13:51:20|26839.7|26819.7|26834.8|26814.8|26839.7|26819.7|26832.3|26812.3|1
1731505890000|2024-11-13 13:51:30|26832.5|26812.5|26830|26810|26832.5|26812.5|26830|26810|0
1731505900000|2024-11-13 13:51:40|26829.8|26809.8|26822.9|26802.9|26829.8|26809.8|26822.9|26802.9|1
1731505910000|2024-11-13 13:51:50|26817.5|26797.5|26832.2|26772.2|26832.2|26797.5|26817.5|26772.2|0
1731505920000|2024-11-13 13:52:00|26829.8|26769.8|26809.8|26769.8|26829.8|26784.7|26799.5|26769.8|28
1731505940000|2024-11-13 13:52:20|26814.5|26774.5|26802.3|26782.3|26814.5|26782.3|26802.3|26774.5|0
1731505950000|2024-11-13 13:52:30|||||||||1
1731505960000|2024-11-13 13:52:40|26800|26780|26799.7|26779.7|26809.8|26780|26799.7|26769.8|0
1731505970000|2024-11-13 13:52:50|26797.3|26777.3|26789.8|26769.8|26804.8|26777.3|26787.5|26764.8|1
1731505980000|2024-11-13 13:53:00|26790.2|26770.2|26792.5|26772.5|26794.8|26774.8|26790.2|26770.2|2
1731505990000|2024-11-13 13:53:10|26792.3|26772.3|26790|26770|26802.2|26772.3|26790|26762.2|0
1731506000000|2024-11-13 13:53:20|26792.3|26772.3|26789.7|26769.7|26792.3|26772.3|26789.7|26769.7|3
1731506020000|2024-11-13 13:53:40|26789.5|26769.5|26784.8|26764.8|26789.5|26769.5|26784.8|26764.8|1
1731506030000|2024-11-13 13:53:50|26784.7|26764.7|26780|26760|26784.7|26764.7|26780|26760|0
1731506040000|2024-11-13 13:54:00|26777.5|26757.5|26762.2|26722.2|26777.5|26757.5|26754.7|26722.2|2
1731506050000|2024-11-13 13:54:10|26759.8|26719.8|26745|26725|26759.8|26725|26737.3|26717.3|4
1731506060000|2024-11-13 13:54:20|26755.2|26715.2|26759.8|26719.8|26759.8|26719.8|26755.2|26715.2|29
1731506070000|2024-11-13 13:54:30|26750.4|26730.4|26750.4|26730.4|26750.4|26730.4|26750.4|26730.4|1
1731506080000|2024-11-13 13:54:40|26757.3|26737.3|26757.3|26737.3|26757.3|26737.3|26757.3|26737.3|0
1731506090000|2024-11-13 13:54:50|26757.9|26737.9|26769.5|26749.5|26775.2|26752.3|26757.9|26735.2|19
1731506100000|2024-11-13 13:55:00|26759.7|26739.7|26744.8|26724.8|26759.7|26739.7|26744.8|26724.8|0
1731506110000|2024-11-13 13:55:10|26745|26725|26739.8|26719.8|26747.3|26727.3|26739.8|26719.8|0
1731506120000|2024-11-13 13:55:20|26742.3|26722.3|26744.8|26724.8|26744.8|26724.8|26742.3|26722.3|0
1731506130000|2024-11-13 13:55:30|26744.7|26724.7|26742.3|26722.3|26744.8|26724.8|26742.3|26722.3|0
1731506140000|2024-11-13 13:55:40|26744.5|26724.5|26742.3|26722.3|26744.5|26724.5|26742.2|26722.2|0
1731506150000|2024-11-13 13:55:50|26744.8|26724.8|26745|26725|26745|26725|26744.8|26724.8|10
1731506160000|2024-11-13 13:56:00|26755.2|26715.2|26754.8|26734.8|26757.5|26734.8|26747.7|26715.2|2
1731506170000|2024-11-13 13:56:10|||||||||1
1731506180000|2024-11-13 13:56:20|26754.5|26734.5|26747.2|26727.2|26759.8|26734.5|26747.2|26719.8|8
1731506190000|2024-11-13 13:56:30|26752|26732|26761.1|26741.1|26763|26741.1|26747.7|26723|48
1731506200000|2024-11-13 13:56:40|26772.7|26752.7|26782.2|26762.2|26782.2|26762.2|26772.7|26752.7|2
1731506210000|2024-11-13 13:56:50|26787.2|26767.2|26790.2|26770.2|26790.2|26770.2|26787.2|26767.2|3
1731506220000|2024-11-13 13:57:00|26790.4|26770.4|26792.9|26772.9|26792.9|26772.9|26790.4|26770.4|0
1731506230000|2024-11-13 13:57:10|26795.2|26775.2|26795.2|26775.2|26795.2|26775.2|26795.2|26775.2|5
1731506260000|2024-11-13 13:57:40|26797.7|26777.7|26797.7|26777.7|26797.7|26777.7|26797.7|26777.7|0
1731506270000|2024-11-13 13:57:50|26800|26780|26800.4|26780.4|26802.7|26782.7|26800|26780|16
1731506280000|2024-11-13 13:58:00|26800.2|26780.2|26797.3|26777.3|26800.2|26780.2|26797.3|26777.3|3
1731506290000|2024-11-13 13:58:10|26797.2|26777.2|26787.9|26767.9|26797.2|26777.2|26787.9|26767.9|1
1731506300000|2024-11-13 13:58:20|26787.5|26767.5|26787.5|26767.5|26787.5|26767.5|26787.5|26767.5|0
1731506310000|2024-11-13 13:58:30|26794.7|26754.7|26757.7|26737.7|26794.7|26757.3|26757.7|26735.2|0
1731506320000|2024-11-13 13:58:40|26757.9|26737.9|26757.9|26737.9|26757.9|26737.9|26757.9|26737.9|0
1731506350000|2024-11-13 13:59:10|26760.2|26740.2|26755.2|26735.2|26760.2|26740.2|26755.2|26735.2|0
1731506370000|2024-11-13 13:59:30|26755.5|26735.5|26775.5|26735.5|26775.5|26740.5|26755.5|26735.5|0
1731506380000|2024-11-13 13:59:40|26777.9|26737.9|26777.9|26737.9|26777.9|26737.9|26777.9|26737.9|0
1731506390000|2024-11-13 13:59:50|26767.7|26747.7|26767.7|26747.7|26767.7|26747.7|26767.7|26747.7|0
1731506400000|2024-11-13 14:00:00|26767.9|26747.9|26777.7|26757.7|26777.7|26757.7|26767.9|26747.9|6
1731506410000|2024-11-13 14:00:10|26780.2|26760.2|26792.7|26772.7|26792.7|26772.7|26780.2|26760.2|4
1731506420000|2024-11-13 14:00:20|26800.2|26780.2|26810.5|26790.5|26810.5|26790.5|26800.2|26780.2|75
1731506430000|2024-11-13 14:00:30|26810.7|26790.7|26818|26798|26818|26798|26810.7|26790.7|8
1731506440000|2024-11-13 14:00:40|26818.2|26798.2|26843.2|26823.2|26843.2|26823.2|26818.2|26798.2|239
1731506450000|2024-11-13 14:00:50|||||||||2
1731506460000|2024-11-13 14:01:00|26843.4|26823.4|26848.2|26828.2|26848.2|26828.2|26843.4|26823.4|14
1731506470000|2024-11-13 14:01:10|26848.4|26828.4|26868.2|26828.2|26868.2|26845.7|26848.4|26828.2|3
1731506480000|2024-11-13 14:01:20|26858.2|26838.2|26855.9|26835.9|26858.4|26838.4|26853.4|26833.4|3
1731506490000|2024-11-13 14:01:30|||||||||3
1731506510000|2024-11-13 14:01:50|26855.7|26835.7|26853.6|26833.6|26855.7|26835.7|26853.4|26833.4|1
1731506520000|2024-11-13 14:02:00|26855.9|26835.9|26855.9|26835.9|26855.9|26835.9|26855.9|26835.9|0
1731506530000|2024-11-13 14:02:10|26853.4|26833.4|26833.4|26813.4|26855.9|26835.9|26830.7|26800.9|17
1731506540000|2024-11-13 14:02:20|26833.6|26813.6|26833|26813|26838|26818|26830.5|26810.5|0
1731506550000|2024-11-13 14:02:30|26835.5|26815.5|26835.5|26815.5|26835.5|26815.5|26835.5|26815.5|1
1731506560000|2024-11-13 14:02:40|26838|26818|26845.5|26825.5|26845.5|26825.5|26838|26818|0
1731506570000|2024-11-13 14:02:50|26875.4|26855.4|26875.7|26855.7|26875.7|26855.7|26875.4|26855.4|1
1731506580000|2024-11-13 14:03:00|26880.5|26860.5|26880.5|26860.5|26888|26868|26880.5|26860.5|5
1731506590000|2024-11-13 14:03:10|26880.7|26860.7|26883|26863|26883|26863|26880.7|26860.7|0
1731506600000|2024-11-13 14:03:20|26885.5|26865.5|26890.5|26870.5|26890.5|26870.5|26885.5|26865.5|0
1731506610000|2024-11-13 14:03:30|26890.7|26870.7|26898|26878|26898|26878|26890.7|26870.7|6
1731506620000|2024-11-13 14:03:40|26893|26873|26880.7|26860.7|26893|26873|26878|26850.5|2
1731506630000|2024-11-13 14:03:50|26883.4|26863.4|26888.2|26868.2|26888.2|26868.2|26883.4|26863.4|0
1731506640000|2024-11-13 14:04:00|26888.6|26868.6|26915.5|26895.5|26920.5|26895.5|26888.6|26868.6|22
1731506650000|2024-11-13 14:04:10|26930.5|26890.5|26925.5|26885.5|26930.5|26905.7|26918|26885.5|4
1731506660000|2024-11-13 14:04:20|26915.4|26895.4|26913|26893|26915.4|26895.4|26913|26893|2
1731506670000|2024-11-13 14:04:30|26908|26888|26900.5|26880.5|26908|26888|26900.5|26880.5|23
1731506680000|2024-11-13 14:04:40|26910.7|26890.7|26923|26903|26923|26903|26910.7|26890.7|0
1731506690000|2024-11-13 14:04:50|26923.7|26903.7|26932.9|26912.9|26932.9|26912.9|26923.7|26903.7|0
1731506700000|2024-11-13 14:05:00|26927.7|26907.7|26928.2|26908.2|26930.4|26910.4|26923.2|26903.2|2
1731506710000|2024-11-13 14:05:10|26930.5|26910.5|26930.5|26910.5|26930.5|26910.5|26930.5|26910.5|0
1731506720000|2024-11-13 14:05:20|26925.5|26905.5|26923|26903|26925.5|26905.5|26923|26903|0
1731506730000|2024-11-13 14:05:30|26920.5|26900.5|26923|26903|26923|26903|26920.5|26900.5|0
1731506740000|2024-11-13 14:05:40|26920.5|26900.5|26923|26903|26923|26903|26920.5|26900.5|0
1731506760000|2024-11-13 14:06:00|26925.4|26905.4|26923|26903|26925.4|26905.4|26920.7|26900.7|17
1731506770000|2024-11-13 14:06:10|26923.2|26903.2|26920.5|26900.5|26923.2|26903.2|26920.5|26900.5|7
1731506780000|2024-11-13 14:06:20|26920.7|26900.7|26925.5|26905.5|26925.5|26905.5|26920.5|26900.5|0
1731506790000|2024-11-13 14:06:30|26923|26903|26928.2|26908.2|26928.2|26908.2|26923|26903|0
1731506810000|2024-11-13 14:06:50|26925.9|26905.9|26928.2|26908.2|26928.2|26908.2|26925.9|26905.9|5
1731506820000|2024-11-13 14:07:00|26925.9|26905.9|26926.1|26906.1|26928.4|26908.4|26925.9|26905.9|0
1731506830000|2024-11-13 14:07:10|26928.4|26908.4|26928.4|26908.4|26928.4|26908.4|26928.4|26908.4|3
1731506840000|2024-11-13 14:07:20|26930.7|26910.7|26940.4|26920.4|26940.4|26920.4|26930.7|26910.7|2
1731506850000|2024-11-13 14:07:30|26942.9|26922.9|26942.9|26922.9|26942.9|26922.9|26940.4|26920.4|4
1731506860000|2024-11-13 14:07:40|26945.2|26925.2|26945.4|26925.4|26945.4|26925.4|26945.2|26925.2|2
1731506870000|2024-11-13 14:07:50|26945.5|26925.5|26950.5|26930.5|26950.5|26930.5|26945.5|26925.5|12
1731506880000|2024-11-13 14:08:00|26952.9|26932.9|26952.9|26932.9|26952.9|26932.9|26948|26928|8
1731506890000|2024-11-13 14:08:10|26948|26928|26948|26928|26950.4|26930.4|26948|26928|2
1731506900000|2024-11-13 14:08:20|26950.9|26930.9|26953.4|26933.4|26953.4|26933.4|26950.9|26930.9|2
1731506910000|2024-11-13 14:08:30|26958|26938|26962.7|26942.7|26962.7|26942.7|26957.9|26937.9|0
1731506920000|2024-11-13 14:08:40|26965|26945|26958|26938|26965|26945|26958|26938|4
1731506930000|2024-11-13 14:08:50|26975.4|26935.4|26973.4|26953.4|26975.4|26953.4|26973|26935.4|1
1731506940000|2024-11-13 14:09:00|26980.4|26960.4|26978.2|26958.2|26980.5|26960.5|26978|26958|1
1731506950000|2024-11-13 14:09:10|26980.5|26960.5|26995.4|26975.4|26995.4|26975.4|26980.5|26960.5|6
1731506960000|2024-11-13 14:09:20|26992.9|26972.9|27025.4|26985.4|27027.9|26998|26992.9|26961.6|21
1731506970000|2024-11-13 14:09:30|27020.9|26980.9|27010.5|26990.5|27023.2|26990.5|27010.5|26980.9|3
1731506980000|2024-11-13 14:09:40|27005.5|26985.5|27005.4|26985.4|27010.5|26990.5|27003.2|26983.2|0
1731506990000|2024-11-13 14:09:50|27003.2|26983.2|27005.5|26985.5|27005.7|26985.7|27003.2|26983.2|1
1731507000000|2024-11-13 14:10:00|27003|26983|27000.7|26980.7|27003|26983|27000.7|26980.7|0
1731507010000|2024-11-13 14:10:10|27003|26983|27003|26983|27003|26983|27003|26983|0
1731507020000|2024-11-13 14:10:20|26998|26978|26995.5|26975.5|26998|26978|26995.5|26975.5|2
1731507030000|2024-11-13 14:10:30|26998|26958|26980.5|26960.5|26998|26968|26975.7|26947.9|0
1731507040000|2024-11-13 14:10:40|26985.5|26965.5|26988|26968|26988|26968|26985.5|26965.5|0
1731507050000|2024-11-13 14:10:50|26985.5|26965.5|26980.4|26960.4|26990.5|26965.5|26980.4|26948.2|1
1731507060000|2024-11-13 14:11:00|26978|26958|26960.5|26940.5|26978|26958|26960.4|26940.4|4
1731507070000|2024-11-13 14:11:10|26960.4|26940.4|26945.5|26905.5|26960.4|26940.4|26938|26905.5|1
1731507080000|2024-11-13 14:11:20|26935.4|26915.4|26930.2|26910.2|26935.4|26915.4|26930.2|26910.2|2
1731507090000|2024-11-13 14:11:30|26923.2|26903.2|26917.3|26897.3|26927.7|26903.2|26917.3|26887.7|2
1731507100000|2024-11-13 14:11:40|26908|26888|26908|26888|26908|26888|26908|26888|0
1731507110000|2024-11-13 14:11:50|26907.9|26887.9|26898|26878|26907.9|26887.9|26895.5|26875.5|7
1731507120000|2024-11-13 14:12:00|26910.5|26870.5|26908|26888|26913.2|26888|26903|26870.5|1
1731507130000|2024-11-13 14:12:10|26905.7|26885.7|26908|26888|26915.5|26888|26903.4|26875.5|0
1731507140000|2024-11-13 14:12:20|26908.2|26888.2|26910.5|26890.5|26910.5|26890.5|26908.2|26888.2|0
1731507150000|2024-11-13 14:12:30|26913|26893|26910.5|26890.5|26913|26893|26910.5|26890.5|0
1731507160000|2024-11-13 14:12:40|26910.4|26890.4|26908|26888|26910.4|26890.4|26908|26888|0
1731507170000|2024-11-13 14:12:50|26915.5|26875.5|26885.5|26865.5|26915.5|26885.4|26885.5|26865.5|5
1731507180000|2024-11-13 14:13:00|26894.8|26854.8|26870.7|26850.7|26894.8|26854.8|26865.5|26843.2|2
1731507190000|2024-11-13 14:13:10|26873|26853|26880.4|26860.4|26880.4|26860.4|26873|26853|0
1731507200000|2024-11-13 14:13:20|26880.2|26860.2|26890.5|26850.5|26890.5|26860.2|26870.5|26850.5|1
1731507210000|2024-11-13 14:13:30|26880.7|26860.7|26885.7|26865.7|26897.9|26865.7|26880.7|26850.7|5
1731507220000|2024-11-13 14:13:40|26888.4|26868.4|26893|26873|26893|26873|26888.4|26868.4|0
1731507230000|2024-11-13 14:13:50|26903.2|26863.2|26903.2|26863.2|26903.2|26863.2|26903.2|26863.2|0
1731507240000|2024-11-13 14:14:00|26905.5|26865.5|26903|26883|26908.2|26883|26893|26865.5|0
1731507250000|2024-11-13 14:14:10|26903.2|26883.2|26905.5|26885.5|26905.5|26885.5|26903.2|26883.2|0
1731507260000|2024-11-13 14:14:20|26908.6|26888.6|26913.4|26893.4|26913.4|26893.4|26908.6|26888.6|17
1731507270000|2024-11-13 14:14:30|26913.2|26893.2|26928.4|26888.4|26928.4|26893.4|26910.9|26888.4|2
1731507280000|2024-11-13 14:14:40|26918.7|26898.7|26923.4|26903.4|26923.4|26903.4|26918.7|26898.7|0
1731507290000|2024-11-13 14:14:50|26923.7|26903.7|26928.4|26908.4|26928.4|26908.4|26923.7|26903.7|0
1731507300000|2024-11-13 14:15:00|26935.9|26915.9|26933.6|26913.6|26938.2|26918.2|26933.6|26913.6|1
1731507310000|2024-11-13 14:15:10|26933.4|26913.4|26925.7|26905.7|26935.9|26915.9|26925.7|26905.7|0
1731507320000|2024-11-13 14:15:20|26923|26903|26918.2|26898.2|26923|26903|26918.2|26898.2|1
1731507330000|2024-11-13 14:15:30|26915.9|26895.9|26910.9|26890.9|26915.9|26895.9|26910.9|26890.9|0
1731507340000|2024-11-13 14:15:40|26913.4|26893.4|26911.2|26891.2|26913.7|26893.7|26911.2|26891.2|53
1731507350000|2024-11-13 14:15:50|26913.7|26893.7|26913.7|26893.7|26913.7|26893.7|26913.7|26893.7|0
1731507360000|2024-11-13 14:16:00|26926.2|26886.2|26936.2|26896.2|26936.2|26908.7|26918.7|26886.2|7
1731507370000|2024-11-13 14:16:10|26926.4|26906.4|26933.7|26913.7|26941.2|26913.7|26926.4|26898.9|0
1731507380000|2024-11-13 14:16:20|26931.2|26911.2|26928.7|26908.7|26931.2|26911.2|26928.7|26908.7|5
1731507400000|2024-11-13 14:16:40|26926.2|26906.2|26935.9|26895.9|26935.9|26906.2|26926.1|26895.9|0
1731507410000|2024-11-13 14:16:50|26935.5|26895.5|26928.6|26888.6|26935.5|26895.5|26928.6|26888.6|0
1731507420000|2024-11-13 14:17:00|26918.7|26898.7|26928.6|26888.6|26928.6|26898.7|26918.7|26888.6|0
1731507430000|2024-11-13 14:17:10|26926.2|26886.2|26926.2|26906.2|26926.2|26906.2|26918.7|26886.2|3
1731507440000|2024-11-13 14:17:20|26926.8|26906.8|26954.3|26914.3|26954.3|26923.7|26926.8|26906.8|41
1731507450000|2024-11-13 14:17:30|26961.2|26921.2|26953.7|26933.7|26961.2|26933.7|26953.7|26921.2|10
1731507460000|2024-11-13 14:17:40|26956.1|26936.1|26961.2|26921.2|26961.2|26936.1|26953.7|26921.2|0
1731507470000|2024-11-13 14:17:50|26951.4|26931.4|26963.6|26923.6|26966.2|26938.7|26951.4|26923.6|0
1731507480000|2024-11-13 14:18:00|26961.2|26921.2|26953.7|26933.7|26961.2|26933.7|26951.4|26921.2|0
1731507490000|2024-11-13 14:18:10|26963.9|26923.9|26966.2|26926.2|26966.2|26926.2|26963.9|26923.9|0
1731507500000|2024-11-13 14:18:20|26953.7|26933.7|26953.7|26933.7|26953.7|26933.7|26953.7|26933.7|3
1731507510000|2024-11-13 14:18:30|26958.6|26938.6|26938.7|26918.7|26958.7|26938.7|26938.7|26911.2|16
1731507530000|2024-11-13 14:18:50|26941.2|26921.2|26968.6|26928.6|26968.6|26936.1|26941.2|26916.4|1
1731507540000|2024-11-13 14:19:00|26958.7|26938.7|26958.7|26938.7|26958.7|26938.7|26958.7|26938.7|0
1731507550000|2024-11-13 14:19:10|26958.9|26938.9|26961.2|26941.2|26961.2|26941.2|26958.9|26938.9|0
1731507560000|2024-11-13 14:19:20|26963.7|26943.7|26966.1|26946.1|26966.1|26946.1|26963.7|26943.7|3
1731507570000|2024-11-13 14:19:30|26963.7|26943.7|26963.7|26943.7|26966.2|26946.2|26963.7|26943.7|3
1731507580000|2024-11-13 14:19:40|26961.2|26941.2|26963.7|26943.7|26963.7|26943.7|26961.2|26941.2|0
1731507590000|2024-11-13 14:19:50|26976.2|26916.2|26976.2|26916.2|26976.2|26916.2|26973.9|26913.9|0
1731507600000|2024-11-13 14:20:00|26965.7|26925.7|26943.7|26923.7|26965.7|26931.1|26943.7|26920.9|0
1731507610000|2024-11-13 14:20:10|26953.6|26913.6|26939.3|26919.3|26953.6|26921.1|26938.7|26913.6|0
1731507620000|2024-11-13 14:20:20|26946.2|26926.2|26946.2|26926.2|26946.2|26926.2|26946.2|26926.2|1
1731507630000|2024-11-13 14:20:30|26946.6|26926.6|26958.7|26938.7|26958.7|26938.7|26946.6|26926.6|0
1731507640000|2024-11-13 14:20:40|||||||||19
1731507650000|2024-11-13 14:20:50|26958.4|26938.4|26963.9|26923.9|26966.2|26938.4|26953.7|26923.7|0
1731507660000|2024-11-13 14:21:00|26966.2|26926.2|26953.7|26933.7|26966.2|26933.7|26953.7|26926.2|4
1731507690000|2024-11-13 14:21:30|26958.6|26938.6|26963.7|26943.7|26971.2|26943.7|26958.6|26931.2|1
1731507700000|2024-11-13 14:21:40|26963.4|26943.4|26951.2|26931.2|26963.4|26943.4|26951.2|26931.2|0
1731507710000|2024-11-13 14:21:50|26946.2|26926.2|26946.2|26926.2|26946.2|26926.2|26946.2|26926.2|2
1731507720000|2024-11-13 14:22:00|26946.4|26926.4|26953.7|26933.7|26963.9|26933.7|26946.4|26918.9|0
1731507730000|2024-11-13 14:22:10|||||||||1
1731507740000|2024-11-13 14:22:20|26951.2|26931.2|26958.7|26938.7|26958.7|26938.7|26951.2|26931.2|0
1731507750000|2024-11-13 14:22:30|26958.6|26938.6|26968.6|26928.6|26968.6|26938.7|26956.2|26926.2|0
1731507760000|2024-11-13 14:22:40|26966.2|26926.2|26956.4|26936.4|26966.2|26936.4|26956.4|26926.2|0
1731507780000|2024-11-13 14:23:00|26958.7|26938.7|26956.2|26936.2|26958.7|26938.7|26956.2|26936.2|3
1731507790000|2024-11-13 14:23:10|26956.4|26936.4|26963.7|26943.7|26963.7|26943.7|26956.4|26936.4|0
1731507810000|2024-11-13 14:23:30|26963.9|26943.9|26963.9|26943.9|26963.9|26943.9|26963.9|26943.9|0
1731507830000|2024-11-13 14:23:50|26966.2|26946.2|26966.1|26946.1|26966.2|26946.2|26963.9|26943.9|17
1731507840000|2024-11-13 14:24:00|26963.7|26943.7|26968.7|26948.7|26968.7|26948.7|26963.7|26943.7|0
1731507880000|2024-11-13 14:24:40|26966.4|26946.4|26966.2|26946.2|26966.4|26946.4|26966.1|26946.1|1
1731507890000|2024-11-13 14:24:50|26966.1|26946.1|26963.7|26943.7|26966.1|26946.1|26963.7|26943.7|19
1731507900000|2024-11-13 14:25:00|26968.6|26948.6|26973.7|26953.7|26973.7|26953.7|26966.2|26946.2|2
1731507910000|2024-11-13 14:25:10|26976.4|26956.4|26976.4|26956.4|26976.4|26956.4|26976.4|26956.4|0
1731507920000|2024-11-13 14:25:20|26976.2|26956.2|26976.6|26956.6|26978.7|26958.7|26973.7|26953.7|33
1731507930000|2024-11-13 14:25:30|26978.9|26958.9|26973.9|26953.9|26978.9|26958.9|26973.7|26953.7|0
1731507940000|2024-11-13 14:25:40|26976.2|26956.2|26976.2|26956.2|26976.2|26956.2|26976.2|26956.2|0
1731507950000|2024-11-13 14:25:50|||||||||11
1731507960000|2024-11-13 14:26:00|26973.7|26953.7|26966.1|26946.1|26973.7|26953.7|26966.1|26946.1|0
1731507970000|2024-11-13 14:26:10|26961.1|26941.1|26961.1|26941.1|26961.1|26941.1|26961.1|26941.1|0
1731507980000|2024-11-13 14:26:20|26958.7|26938.7|26961.1|26941.1|26961.1|26941.1|26958.7|26938.7|1
1731507990000|2024-11-13 14:26:30|26961.4|26941.4|26963.9|26943.9|26963.9|26943.9|26961.4|26941.4|3
1731508000000|2024-11-13 14:26:40|26961.4|26941.4|26963.9|26943.9|26963.9|26943.9|26961.4|26941.4|0
1731508010000|2024-11-13 14:26:50|26963.7|26943.7|26961.4|26941.4|26963.7|26943.7|26961.4|26941.4|0
1731508020000|2024-11-13 14:27:00|26961.2|26941.2|26958.7|26938.7|26961.2|26941.2|26956.2|26936.2|0
1731508030000|2024-11-13 14:27:10|26961.2|26941.2|26956.2|26936.2|26961.2|26941.2|26956.2|26936.2|2
1731508040000|2024-11-13 14:27:20|26958.7|26938.7|26958.7|26938.7|26958.7|26938.7|26958.7|26938.7|5
1731508050000|2024-11-13 14:27:30|26958.6|26938.6|26958.7|26938.7|26958.7|26938.7|26956.2|26936.2|0
1731508060000|2024-11-13 14:27:40|26958.9|26938.9|26956.2|26936.2|26961.1|26941.1|26956.2|26936.2|0
1731508080000|2024-11-13 14:28:00|26958.7|26938.7|26933.7|26913.7|26958.7|26938.7|26933.7|26913.7|0
1731508090000|2024-11-13 14:28:10|26931.2|26911.2|26928.6|26908.6|26931.2|26911.2|26928.6|26908.6|0
1731508100000|2024-11-13 14:28:20|26926.2|26906.2|26928.7|26908.7|26928.7|26908.7|26926.2|26906.2|2
1731508110000|2024-11-13 14:28:30|26928.6|26908.6|26926.1|26906.1|26928.6|26908.6|26926.1|26906.1|6
1731508120000|2024-11-13 14:28:40|26925.9|26905.9|26921.2|26901.2|26925.9|26905.9|26921.1|26901.1|0
1731508130000|2024-11-13 14:28:50|26921.1|26901.1|26923.6|26903.6|26923.6|26903.6|26921.1|26901.1|1
1731508140000|2024-11-13 14:29:00|26923.4|26903.4|26921.2|26901.2|26923.6|26903.6|26921.2|26901.2|2
1731508150000|2024-11-13 14:29:10|26921.1|26901.1|26928.9|26888.9|26928.9|26901.1|26913.6|26888.9|3
1731508160000|2024-11-13 14:29:20|26923.7|26903.7|26923.7|26903.7|26923.7|26903.7|26923.7|26903.7|0
1731508170000|2024-11-13 14:29:30|26923.9|26903.9|26933.7|26913.7|26933.7|26913.7|26923.9|26903.9|1
1731508180000|2024-11-13 14:29:40|26936.2|26916.2|26951.4|26931.4|26958.9|26931.4|26936.2|26916.2|0
1731508190000|2024-11-13 14:29:50|26951.6|26931.6|26963.9|26943.9|26966.2|26946.2|26951.6|26931.6|0
1731508200000|2024-11-13 14:30:00|26966.2|26946.2|26953.7|26933.7|26966.2|26946.2|26948.6|26928.6|2
1731508210000|2024-11-13 14:30:10|||||||||1
1731508220000|2024-11-13 14:30:20|26958.7|26938.7|26963.7|26943.7|26963.7|26943.7|26958.7|26938.7|0
1731508230000|2024-11-13 14:30:30|26963.9|26943.9|26963.9|26943.9|26963.9|26943.9|26963.9|26943.9|1
1731508250000|2024-11-13 14:30:50|26961.4|26941.4|26963.9|26943.9|26964.1|26944.1|26961.4|26941.4|4
1731508270000|2024-11-13 14:31:10|26966.4|26946.4|26978.6|26958.6|26978.7|26958.7|26966.2|26946.2|0
1731508280000|2024-11-13 14:31:20|26976.1|26956.1|26973.7|26953.7|26976.1|26956.1|26973.7|26953.7|0
1731508290000|2024-11-13 14:31:30|26971.2|26951.2|26971.2|26951.2|26971.2|26951.2|26971.2|26951.2|1
1731508310000|2024-11-13 14:31:50|26963.7|26943.7|26966.4|26946.4|26966.4|26946.4|26958.7|26938.7|1
1731508320000|2024-11-13 14:32:00|26968.7|26948.7|26971.2|26951.2|26971.2|26951.2|26968.7|26948.7|0
1731508330000|2024-11-13 14:32:10|26971.1|26951.1|26971.4|26951.4|26971.4|26951.4|26966.2|26946.2|6
1731508340000|2024-11-13 14:32:20|26973.7|26953.7|26968.7|26948.7|26973.7|26953.7|26968.7|26948.7|14
1731508350000|2024-11-13 14:32:30|26961.8|26941.8|26958.2|26938.2|26981.2|26941.8|26955.7|26921.2|2
1731508360000|2024-11-13 14:32:40|26955.7|26935.7|26955.7|26935.7|26955.7|26935.7|26955.7|26935.7|0
1731508370000|2024-11-13 14:32:50|26946.2|26926.2|26956.2|26896.2|26956.2|26926.2|26946.2|26893.9|19
1731508380000|2024-11-13 14:33:00|26941.2|26901.2|26934.1|26914.1|26941.2|26914.1|26931.4|26901.2|0
1731508390000|2024-11-13 14:33:10|26936.4|26916.4|26936.4|26916.4|26936.4|26916.4|26936.4|26916.4|21
1731508400000|2024-11-13 14:33:20|26938.7|26918.7|26936.2|26916.2|26938.7|26918.7|26933.7|26913.7|4
1731508410000|2024-11-13 14:33:30|26933.9|26913.9|26931.2|26911.2|26933.9|26913.9|26928.7|26908.7|2
1731508420000|2024-11-13 14:33:40|26928.7|26908.7|26936.2|26896.2|26936.2|26908.7|26928.7|26896.2|3
1731508430000|2024-11-13 14:33:50|26936.1|26896.1|26918.7|26898.7|26936.1|26901.2|26915.9|26891.6|10
1731508440000|2024-11-13 14:34:00|26916.1|26896.1|26908.7|26888.7|26920.9|26900.9|26908.6|26888.6|1
1731508450000|2024-11-13 14:34:10|26904.1|26884.1|26903.9|26883.9|26904.1|26884.1|26903.9|26883.9|0
1731508460000|2024-11-13 14:34:20|26906.2|26886.2|26910.9|26890.9|26910.9|26890.9|26905.9|26885.9|1
1731508470000|2024-11-13 14:34:30|||||||||1
1731508480000|2024-11-13 14:34:40|26939.1|26879.1|26938.4|26918.4|26948.4|26918.4|26938.4|26879.1|3
1731508490000|2024-11-13 14:34:50|26938.6|26918.6|26943.4|26923.4|26943.4|26923.4|26938.6|26918.6|0
1731508500000|2024-11-13 14:35:00|26938.4|26918.4|26938.4|26918.4|26938.4|26918.4|26938.4|26918.4|4
1731508530000|2024-11-13 14:35:30|26941.1|26921.1|26941.1|26921.1|26941.1|26921.1|26941.1|26921.1|5
1731508540000|2024-11-13 14:35:40|26941.2|26921.2|26955.5|26935.5|26955.5|26935.5|26941.2|26921.2|0
1731508550000|2024-11-13 14:35:50|||||||||3
1731508560000|2024-11-13 14:36:00|26960.7|26940.7|26968.2|26948.2|26968.2|26948.2|26960.7|26940.7|0
1731508570000|2024-11-13 14:36:10|26965.9|26945.9|26965.9|26945.9|26968.4|26948.4|26965.9|26945.9|0
1731508580000|2024-11-13 14:36:20|26965.7|26945.7|26963.4|26943.4|26965.7|26945.7|26963.4|26943.4|0
1731508590000|2024-11-13 14:36:30|26960.9|26940.9|26960.9|26940.9|26960.9|26940.9|26960.9|26940.9|0
1731508600000|2024-11-13 14:36:40|26958.6|26938.6|26955|26935|26958.6|26938.6|26955|26935|2
1731508610000|2024-11-13 14:36:50|26953.2|26913.2|26928.4|26908.4|26953.2|26918.4|26928.4|26905.7|0
1731508620000|2024-11-13 14:37:00|26928.2|26908.2|26903.4|26883.4|26928.2|26908.2|26903.4|26883.4|0
1731508630000|2024-11-13 14:37:10|26898.7|26878.7|26903.7|26883.7|26903.7|26883.7|26895.9|26875.9|41
1731508640000|2024-11-13 14:37:20|26903.9|26883.9|26918.2|26898.2|26918.2|26898.2|26903.9|26883.9|0
1731508650000|2024-11-13 14:37:30|26918.7|26898.7|26918.7|26898.7|26918.7|26898.7|26918.7|26898.7|1
1731508660000|2024-11-13 14:37:40|26918.9|26898.9|26918.9|26898.9|26918.9|26898.9|26918.9|26898.9|2
1731508670000|2024-11-13 14:37:50|26919.1|26899.1|26923.7|26903.7|26923.7|26903.7|26919.1|26899.1|1
1731508680000|2024-11-13 14:38:00|26936.2|26896.2|26929.1|26909.1|26936.2|26909.1|26926.6|26896.2|14
1731508700000|2024-11-13 14:38:20|26929.3|26909.3|26936.2|26916.2|26936.2|26916.2|26929.3|26909.3|3
1731508710000|2024-11-13 14:38:30|26936.4|26916.4|26946.2|26926.2|26946.2|26926.2|26936.4|26916.4|0
1731508720000|2024-11-13 14:38:40|26948.6|26928.6|26951.4|26931.4|26951.4|26931.4|26948.6|26928.6|1
1731508730000|2024-11-13 14:38:50|26961.6|26921.6|26961.6|26921.6|26961.6|26921.6|26961.6|26921.6|0
1731508740000|2024-11-13 14:39:00|26958.7|26938.7|26976.1|26956.1|26976.1|26956.1|26958.7|26938.7|3
1731508750000|2024-11-13 14:39:10|26976.2|26956.2|26971.2|26951.2|26976.2|26956.2|26971.2|26951.2|0
1731508790000|2024-11-13 14:39:50|26971.1|26951.1|26968.6|26948.6|26971.1|26951.1|26968.6|26948.6|0
1731508800000|2024-11-13 14:40:00|26966.2|26946.2|26963.7|26943.7|26966.2|26946.2|26961.1|26941.1|13
1731508810000|2024-11-13 14:40:10|||||||||1
1731508820000|2024-11-13 14:40:20|26961.4|26941.4|26961.2|26941.2|26963.7|26943.7|26961.2|26941.2|11
1731508830000|2024-11-13 14:40:30|26961.4|26941.4|26961.4|26941.4|26961.4|26941.4|26961.4|26941.4|1
1731508840000|2024-11-13 14:40:40|26963.7|26943.7|26963.7|26943.7|26963.7|26943.7|26963.7|26943.7|1
1731508850000|2024-11-13 14:40:50|26966.1|26946.1|26963.7|26943.7|26966.2|26946.2|26963.7|26943.7|2
1731508860000|2024-11-13 14:41:00|26956.2|26936.2|26971.2|26931.2|26971.2|26936.2|26953.7|26931.2|1
1731508870000|2024-11-13 14:41:10|26961.6|26941.6|26968.7|26948.7|26968.7|26948.7|26961.6|26941.6|0
1731508880000|2024-11-13 14:41:20|26966.2|26946.2|26966.2|26946.2|26966.2|26946.2|26966.2|26946.2|0
1731508890000|2024-11-13 14:41:30|26965.7|26945.7|26956.2|26936.2|26965.7|26945.7|26953.7|26933.7|0
1731508900000|2024-11-13 14:41:40|26956.4|26936.4|26956.2|26936.2|26958.7|26938.7|26956.2|26936.2|1
1731508910000|2024-11-13 14:41:50|26951.4|26931.4|26928.7|26908.7|26951.4|26931.4|26928.7|26908.7|4
1731508920000|2024-11-13 14:42:00|26933.9|26913.9|26928.7|26908.7|26943.6|26916.1|26928.7|26903.6|1
1731508940000|2024-11-13 14:42:20|26923.7|26903.7|26921.2|26901.2|26923.7|26903.7|26921.2|26901.2|5
1731508950000|2024-11-13 14:42:30|26923.7|26903.7|26926.1|26906.1|26926.1|26906.1|26923.7|26903.7|0
1731508960000|2024-11-13 14:42:40|26931.1|26911.1|26931.1|26911.1|26933.9|26913.9|26931.1|26911.1|2
1731508970000|2024-11-13 14:42:50|26931.2|26911.2|26926.2|26906.2|26933.6|26913.6|26921.2|26901.2|0
1731508980000|2024-11-13 14:43:00|26926.4|26906.4|26933.7|26913.7|26933.7|26913.7|26926.4|26906.4|2
1731508990000|2024-11-13 14:43:10|26938.7|26918.7|26948.9|26908.9|26948.9|26918.7|26938.7|26908.9|16
1731509000000|2024-11-13 14:43:20|26951.4|26911.4|26941.2|26921.2|26953.9|26926.4|26941.2|26911.2|18
1731509010000|2024-11-13 14:43:30|26940.9|26920.9|26931.1|26911.1|26940.9|26920.9|26931.1|26911.1|1
1731509020000|2024-11-13 14:43:40|26928.7|26908.7|26928.7|26908.7|26928.7|26908.7|26928.7|26908.7|0
1731509030000|2024-11-13 14:43:50|26931.2|26911.2|26931.4|26911.4|26931.4|26911.4|26928.7|26908.7|1
1731509040000|2024-11-13 14:44:00|26941.6|26901.6|26946.1|26926.1|26946.1|26926.1|26936.4|26901.6|11
1731509050000|2024-11-13 14:44:10|26951.4|26931.4|26953.7|26933.7|26953.7|26933.7|26951.4|26931.4|0
1731509060000|2024-11-13 14:44:20|||||||||1
1731509070000|2024-11-13 14:44:30|26951.4|26931.4|26941.4|26921.4|26951.4|26931.4|26941.4|26921.4|3
1731509080000|2024-11-13 14:44:40|26941.1|26921.1|26936.4|26916.4|26941.1|26921.1|26936.4|26916.4|0
1731509090000|2024-11-13 14:44:50|26936.2|26916.2|26936.2|26916.2|26936.2|26916.2|26936.2|26916.2|0
1731509100000|2024-11-13 14:45:00|26936.1|26916.1|26936.1|26916.1|26936.1|26916.1|26936.1|26916.1|10
1731509110000|2024-11-13 14:45:10|26938.7|26918.7|26938.7|26918.7|26941.1|26921.1|26938.7|26918.7|12
1731509120000|2024-11-13 14:45:20|26938.9|26918.9|26939.1|26919.1|26939.1|26919.1|26938.9|26918.9|0
1731509130000|2024-11-13 14:45:30|26941.4|26921.4|26941.6|26921.6|26941.6|26921.6|26936.4|26916.4|11
1731509140000|2024-11-13 14:45:40|26941.9|26921.9|26946.8|26926.8|26946.8|26926.8|26941.9|26921.9|0
1731509150000|2024-11-13 14:45:50|26951.6|26931.6|26951.8|26931.8|26951.8|26931.8|26951.6|26931.6|1
1731509160000|2024-11-13 14:46:00|26954.1|26934.1|26954.3|26934.3|26954.3|26934.3|26954.1|26934.1|7
1731509170000|2024-11-13 14:46:10|26961.4|26941.4|26966.4|26946.4|26966.4|26946.4|26961.4|26941.4|1
1731509210000|2024-11-13 14:46:50|26964.1|26944.1|26959.1|26939.1|26966.6|26946.6|26959.1|26939.1|26
1731509220000|2024-11-13 14:47:00|26956.6|26936.6|26956.4|26936.4|26959.1|26939.1|26956.2|26936.2|0
1731509230000|2024-11-13 14:47:10|26956.8|26936.8|26956.8|26936.8|26956.8|26936.8|26956.8|26936.8|12
1731509240000|2024-11-13 14:47:20|||||||||1
1731509250000|2024-11-13 14:47:30|26963.9|26943.9|26963.9|26943.9|26963.9|26943.9|26963.9|26943.9|10
1731509260000|2024-11-13 14:47:40|26966.4|26946.4|26986.2|26946.2|26986.2|26953.7|26966.4|26936.6|0
1731509270000|2024-11-13 14:47:50|26973.7|26953.7|26973.7|26953.7|26973.7|26953.7|26973.7|26953.7|0
1731509280000|2024-11-13 14:48:00|26986.2|26946.2|26978.7|26958.7|26986.2|26958.7|26973.7|26946.2|2
1731509290000|2024-11-13 14:48:10|26976.2|26956.2|26976.2|26956.2|26976.2|26956.2|26976.2|26956.2|5
1731509300000|2024-11-13 14:48:20|26976.4|26956.4|26981.1|26961.1|26981.1|26961.1|26976.4|26956.4|2
1731509310000|2024-11-13 14:48:30|26981.2|26961.2|26981.2|26961.2|26981.2|26961.2|26981.2|26961.2|5
1731509320000|2024-11-13 14:48:40|26983.6|26963.6|26983.7|26963.7|26983.7|26963.7|26983.6|26963.6|0
1731509340000|2024-11-13 14:49:00|||||||||2
1731509350000|2024-11-13 14:49:10|26986.1|26966.1|26978.9|26958.9|26988.4|26968.4|26978.9|26958.9|14
1731509360000|2024-11-13 14:49:20|26983.7|26963.7|26993.6|26973.6|26993.6|26973.6|26983.7|26963.7|11
1731509370000|2024-11-13 14:49:30|||||||||31
1731509380000|2024-11-13 14:49:40|26991.2|26971.2|26986.6|26966.6|26991.4|26971.4|26986.6|26966.6|0
1731509390000|2024-11-13 14:49:50|26989.1|26969.1|26983.7|26963.7|26989.1|26969.1|26983.7|26963.7|85
1731509400000|2024-11-13 14:50:00|26983.6|26963.6|26981.2|26961.2|26983.6|26963.6|26981.2|26961.2|3
1731509410000|2024-11-13 14:50:10|||||||||2
1731509420000|2024-11-13 14:50:20|26978.9|26958.9|26983.9|26963.9|26983.9|26963.9|26978.9|26958.9|2
1731509430000|2024-11-13 14:50:30|26986.2|26966.2|26991.2|26971.2|26991.2|26971.2|26986.2|26966.2|4
1731509450000|2024-11-13 14:50:50|26996.1|26976.1|26996.4|26976.4|26996.4|26976.4|26996.1|26976.1|2
1731509460000|2024-11-13 14:51:00|26996.2|26976.2|26993.9|26973.9|26996.2|26976.2|26993.9|26973.9|1
1731509470000|2024-11-13 14:51:10|||||||||10
1731509480000|2024-11-13 14:51:20|||||||||2
1731509490000|2024-11-13 14:51:30|26996.4|26976.4|26996.4|26976.4|26996.4|26976.4|26996.4|26976.4|9
1731509500000|2024-11-13 14:51:40|26991.2|26971.2|26991.2|26971.2|26991.2|26971.2|26991.2|26971.2|2
1731509510000|2024-11-13 14:51:50|26995.9|26955.9|26985.7|26965.7|26995.9|26965.7|26985.7|26955.9|9
1731509520000|2024-11-13 14:52:00|26978.7|26958.7|26973.7|26953.7|26978.7|26958.7|26973.7|26953.7|2
1731509540000|2024-11-13 14:52:20|26968.9|26948.9|26951.1|26931.1|26968.9|26948.9|26951.1|26931.1|56
1731509550000|2024-11-13 14:52:30|26951.2|26931.2|26951.2|26931.2|26951.2|26931.2|26951.2|26931.2|2
1731509560000|2024-11-13 14:52:40|26948.9|26928.9|26946.4|26926.4|26951.2|26931.2|26946.4|26926.4|8
1731509570000|2024-11-13 14:52:50|26946.2|26926.2|26976.2|26936.2|26976.2|26941.4|26946.2|26926.2|12
1731509580000|2024-11-13 14:53:00|26966.1|26946.1|26973.6|26953.6|26973.9|26953.6|26963.7|26933.9|0
1731509590000|2024-11-13 14:53:10|26971.1|26951.1|26968.7|26948.7|26973.7|26953.7|26968.7|26948.7|9
1731509600000|2024-11-13 14:53:20|26971.2|26951.2|26966.2|26946.2|26971.2|26951.2|26966.2|26946.2|0
1731509610000|2024-11-13 14:53:30|26966.4|26946.4|26983.6|26943.6|26983.6|26948.7|26966.4|26941.2|28
1731509620000|2024-11-13 14:53:40|||||||||3
1731509630000|2024-11-13 14:53:50|26973.7|26953.7|26968.7|26948.7|26973.9|26953.9|26968.7|26948.7|0
1731509670000|2024-11-13 14:54:30|26963.7|26943.7|26963.7|26943.7|26963.7|26943.7|26963.7|26943.7|18
1731509680000|2024-11-13 14:54:40|26966.2|26946.2|26966.2|26946.2|26966.2|26946.2|26963.7|26943.7|0
1731509690000|2024-11-13 14:54:50|26965.9|26945.9|26961.2|26941.2|26965.9|26945.9|26961.2|26941.2|0
1731509700000|2024-11-13 14:55:00|26961.6|26941.6|26968.7|26948.7|26968.7|26948.7|26961.6|26941.6|6
1731509720000|2024-11-13 14:55:20|26968.9|26948.9|26976.2|26956.2|26976.2|26956.2|26968.9|26948.9|0
1731509730000|2024-11-13 14:55:30|26966.2|26946.2|26961.6|26941.6|26966.2|26946.2|26961.4|26941.4|4
1731509740000|2024-11-13 14:55:40|26963.9|26943.9|26963.9|26943.9|26963.9|26943.9|26963.9|26943.9|1
1731509750000|2024-11-13 14:55:50|26963.6|26943.6|26958.7|26938.7|26963.6|26943.6|26958.7|26938.7|2
1731509760000|2024-11-13 14:56:00|26956.4|26936.4|26966.2|26926.2|26966.2|26936.4|26948.7|26921.6|10
1731509770000|2024-11-13 14:56:10|26971.1|26931.1|26970.9|26930.9|26971.1|26931.1|26970.9|26930.9|0
1731509780000|2024-11-13 14:56:20|26973.4|26933.4|26970.9|26930.9|26973.4|26933.4|26970.9|26930.9|35
1731509790000|2024-11-13 14:56:30|26973.4|26933.4|26968.7|26948.7|26975.7|26948.7|26966.2|26933.4|4
1731509800000|2024-11-13 14:56:40|26966.2|26946.2|26971.2|26951.2|26971.2|26951.2|26966.2|26946.2|2
1731509810000|2024-11-13 14:56:50|26976.2|26956.2|26983.4|26963.4|26983.6|26963.6|26976.2|26956.2|0
1731509820000|2024-11-13 14:57:00|26978.7|26958.7|26981.1|26961.1|26983.6|26963.6|26978.7|26958.7|0
1731509830000|2024-11-13 14:57:10|26978.6|26958.6|26971.4|26951.4|26978.6|26958.6|26971.4|26951.4|4
1731509840000|2024-11-13 14:57:20|26968.9|26948.9|26968.7|26948.7|26971.2|26951.2|26966.6|26946.6|0
1731509850000|2024-11-13 14:57:30|26968.6|26948.6|26966.2|26946.2|26968.6|26948.6|26966.2|26946.2|2
1731509860000|2024-11-13 14:57:40|26966.4|26946.4|26966.4|26946.4|26966.4|26946.4|26966.4|26946.4|3
1731509870000|2024-11-13 14:57:50|26968.7|26948.7|26971.1|26951.1|26971.1|26951.1|26968.7|26948.7|0
1731509880000|2024-11-13 14:58:00|26970.9|26950.9|26963.7|26943.7|26970.9|26950.9|26963.7|26943.7|1
1731509890000|2024-11-13 14:58:10|26961.2|26941.2|26961.2|26941.2|26961.2|26941.2|26961.2|26941.2|0
1731509910000|2024-11-13 14:58:30|26963.6|26943.6|26963.7|26943.7|26963.7|26943.7|26963.6|26943.6|8
1731509920000|2024-11-13 14:58:40|26963.6|26943.6|26958.6|26938.6|26963.6|26943.6|26958.6|26938.6|2
1731509930000|2024-11-13 14:58:50|26956.2|26936.2|26971.2|26951.2|26971.2|26951.2|26956.2|26936.2|2
1731509940000|2024-11-13 14:59:00|26971.4|26951.4|26981.4|26961.4|26981.4|26961.4|26971.4|26951.4|10
1731509950000|2024-11-13 14:59:10|26983.9|26963.9|26984.1|26964.1|26984.1|26964.1|26983.9|26963.9|0
1731509960000|2024-11-13 14:59:20|26986.6|26966.6|26986.6|26966.6|26986.6|26966.6|26981.6|26961.6|2
1731509970000|2024-11-13 14:59:30|26989.1|26969.1|26991.9|26971.9|26999.3|26971.9|26986.8|26959.3|26
1731509980000|2024-11-13 14:59:40|26996.8|26976.8|26997.1|26977.1|26997.1|26977.1|26992.3|26972.3|19
1731509990000|2024-11-13 14:59:50|||||||||10
1731510000000|2024-11-13 15:00:00|26997.3|26977.3|27017.1|26997.1|27017.1|26997.1|26997.3|26977.3|22
1731510010000|2024-11-13 15:00:10|27019.8|26999.8|27024.8|27004.8|27024.8|27004.8|27019.8|26999.8|5
1731510020000|2024-11-13 15:00:20|27025|27005|27027.3|27007.3|27027.3|27007.3|27025|27005|1
1731510030000|2024-11-13 15:00:30|27026.9|27006.9|27022.5|27002.5|27026.9|27006.9|27012.3|26992.3|13
1731510040000|2024-11-13 15:00:40|27024.8|27004.8|27032.5|27012.5|27032.5|27012.5|27024.8|27004.8|7
1731510050000|2024-11-13 15:00:50|27032.3|27012.3|27032.3|27012.3|27034.8|27014.8|27032.3|27012.3|1
1731510060000|2024-11-13 15:01:00|27022.3|27002.3|27017.3|26997.3|27022.3|27002.3|27012.3|26992.3|2
1731510070000|2024-11-13 15:01:10|27017.5|26997.5|26994.8|26974.8|27019.8|26999.8|26994.8|26974.8|15
1731510100000|2024-11-13 15:01:40|27005|26965|27007.3|26967.3|27007.3|26975.1|26995.1|26965|1
1731510110000|2024-11-13 15:01:50|26997.5|26977.5|26997.5|26977.5|27007.3|26977.5|26995.1|26965|4
1731510120000|2024-11-13 15:02:00|26999.8|26979.8|27002.3|26982.3|27002.3|26982.3|26999.8|26979.8|0
1731510130000|2024-11-13 15:02:10|27002.5|26982.5|27007.5|26987.5|27007.5|26987.5|27002.5|26982.5|5
1731510140000|2024-11-13 15:02:20|27008|26988|27025.1|27005.1|27025.1|27005.1|27008|26988|1
1731510150000|2024-11-13 15:02:30|27025.3|27005.3|27020.5|27000.5|27030|27010|27020.5|27000.5|0
1731510160000|2024-11-13 15:02:40|27020.7|27000.7|27020.7|27000.7|27020.7|27000.7|27020.7|27000.7|0
1731510170000|2024-11-13 15:02:50|27027.6|27007.6|27027.6|27007.6|27027.6|27007.6|27027.6|27007.6|3
1731510190000|2024-11-13 15:03:10|27027.8|27007.8|27030.1|27010.1|27030.1|27010.1|27027.8|27007.8|1
1731510200000|2024-11-13 15:03:20|27027.6|27007.6|27032.6|27012.6|27032.6|27012.6|27027.6|27007.6|0
1731510210000|2024-11-13 15:03:30|27027.6|27007.6|27027.6|27007.6|27032.6|27012.6|27027.6|27007.6|1
1731510220000|2024-11-13 15:03:40|27027.8|27007.8|27027.8|27007.8|27027.8|27007.8|27027.8|27007.8|0
1731510230000|2024-11-13 15:03:50|27027.6|27007.6|27027.6|27007.6|27030.1|27010.1|27025.3|27005.3|0
1731510240000|2024-11-13 15:04:00|27025.1|27005.1|27030.1|27010.1|27030.1|27010.1|27025.1|27005.1|1
1731510250000|2024-11-13 15:04:10|27030|27010|27032.6|27012.6|27032.6|27012.6|27027.6|27007.6|5
1731510260000|2024-11-13 15:04:20|27032.8|27012.8|27042.6|27022.6|27042.6|27022.6|27032.8|27012.8|0
1731510270000|2024-11-13 15:04:30|27045|27025|27047.3|27027.3|27047.3|27027.3|27044.8|27024.8|3
1731510280000|2024-11-13 15:04:40|27056.5|27036.5|27077.6|27057.6|27077.6|27057.6|27056.5|27036.5|4
1731510290000|2024-11-13 15:04:50|27075.1|27055.1|27067.6|27047.6|27075.1|27055.1|27067.6|27047.6|6
1731510300000|2024-11-13 15:05:00|27067.3|27047.3|27062.6|27042.6|27067.3|27047.3|27062.6|27042.6|11
1731510310000|2024-11-13 15:05:10|27065.3|27045.3|27058.2|27038.2|27065.5|27045.5|27058.2|27038.2|97
1731510320000|2024-11-13 15:05:20|27055.7|27035.7|27076|27056|27081|27056|27050.8|27030.8|27
1731510330000|2024-11-13 15:05:30|27078.3|27058.3|27078.3|27058.3|27078.3|27058.3|27078.3|27058.3|1
1731510340000|2024-11-13 15:05:40|27083.3|27063.3|27083.3|27063.3|27083.3|27063.3|27083.3|27063.3|1
1731510350000|2024-11-13 15:05:50|27088.3|27068.3|27105.8|27065.8|27105.8|27068.3|27088.3|27063.3|8
1731510360000|2024-11-13 15:06:00|27105.7|27065.7|27090.8|27070.8|27105.7|27070.8|27090.8|27063.2|4
1731510370000|2024-11-13 15:06:10|27095.8|27075.8|27103.3|27083.3|27103.3|27083.3|27095.8|27075.8|1
1731510380000|2024-11-13 15:06:20|27105.7|27085.7|27113.3|27093.3|27113.3|27093.3|27105.7|27085.7|4
1731510390000|2024-11-13 15:06:30|27113.5|27093.5|27120.8|27100.8|27120.8|27100.8|27113.5|27093.5|9
1731510400000|2024-11-13 15:06:40|27113.3|27093.3|27108.3|27088.3|27113.3|27093.3|27108.3|27088.3|0
1731510410000|2024-11-13 15:06:50|27105.8|27085.8|27070.7|27050.7|27105.8|27085.8|27070.7|27050.7|15
1731510420000|2024-11-13 15:07:00|27070.3|27050.3|27045.3|27025.3|27070.3|27050.3|27045.3|27025.3|1
1731510430000|2024-11-13 15:07:10|27040.5|27020.5|27048|27028|27048|27028|27038|27018|2
1731510440000|2024-11-13 15:07:20|27048.2|27028.2|27050.1|27030.1|27050.5|27030.5|27048.2|27028.2|43
1731510450000|2024-11-13 15:07:30|27050|27030|27050.1|27030.1|27050.1|27030.1|27050|27030|0
1731510460000|2024-11-13 15:07:40|27063|27023|27065.3|27025.3|27065.3|27025.3|27063|27023|1
1731510470000|2024-11-13 15:07:50|27055.5|27035.5|27053|27033|27055.5|27035.5|27050.7|27030.7|1
1731510480000|2024-11-13 15:08:00|27050.7|27030.7|27070.5|27050.5|27080.5|27050.5|27050.7|27030.7|4
1731510490000|2024-11-13 15:08:10|27075.1|27055.1|27075.5|27055.5|27075.5|27055.5|27075.1|27055.1|1
1731510500000|2024-11-13 15:08:20|27080.5|27060.5|27080.5|27060.5|27080.5|27060.5|27080.5|27060.5|0
1731510510000|2024-11-13 15:08:30|27078.2|27058.2|27078.2|27058.2|27078.2|27058.2|27078.2|27058.2|7
1731510520000|2024-11-13 15:08:40|27075.8|27055.8|27075.8|27055.8|27075.8|27055.8|27075.8|27055.8|2
1731510540000|2024-11-13 15:09:00|27073.2|27053.2|27065.8|27045.8|27073.2|27053.2|27065.8|27045.8|17
1731510550000|2024-11-13 15:09:10|27063.3|27043.3|27082.8|27062.8|27082.8|27062.8|27063.3|27043.3|53
1731510560000|2024-11-13 15:09:20|||||||||1
1731510570000|2024-11-13 15:09:30|27083.3|27063.3|27093.2|27073.2|27095.1|27075.1|27083.3|27063.3|2
1731510580000|2024-11-13 15:09:40|27093|27073|27095.5|27075.5|27095.5|27075.5|27093|27073|4
1731510590000|2024-11-13 15:09:50|27095.7|27075.7|27103.2|27083.2|27103.2|27083.2|27095.7|27075.7|3
1731510600000|2024-11-13 15:10:00|27103.3|27083.3|27100.7|27080.7|27103.3|27083.3|27100.7|27080.7|2
1731510610000|2024-11-13 15:10:10|27100.8|27080.8|27100.8|27080.8|27100.8|27080.8|27100.8|27080.8|0
1731510620000|2024-11-13 15:10:20|27103.3|27083.3|27105.7|27085.7|27108.2|27088.2|27103.3|27083.3|1
1731510630000|2024-11-13 15:10:30|27105.8|27085.8|27105.7|27085.7|27108.2|27088.2|27105.7|27085.7|0
1731510640000|2024-11-13 15:10:40|27103.3|27083.3|27103.3|27083.3|27103.3|27083.3|27103.3|27083.3|0
1731510660000|2024-11-13 15:11:00|27103.2|27083.2|27100.7|27080.7|27103.2|27083.2|27098.2|27078.2|1
1731510670000|2024-11-13 15:11:10|27098.2|27078.2|27098.2|27078.2|27098.2|27078.2|27098.2|27078.2|3
1731510690000|2024-11-13 15:11:30|27095.8|27075.8|27106|27086|27106|27086|27095.8|27075.8|3
1731510710000|2024-11-13 15:11:50|27105.8|27085.8|27103.3|27083.3|27105.8|27085.8|27103.3|27083.3|0
1731510720000|2024-11-13 15:12:00|27100.8|27080.8|27095.8|27075.8|27100.8|27080.8|27095.8|27075.8|1
1731510740000|2024-11-13 15:12:20|27093.5|27073.5|27078.3|27058.3|27093.5|27073.5|27075.8|27055.8|2
1731510750000|2024-11-13 15:12:30|27078.2|27058.2|27078.3|27058.3|27078.3|27058.3|27076|27056|0
1731510760000|2024-11-13 15:12:40|27080.8|27060.8|27088.2|27068.2|27088.2|27068.2|27080.8|27060.8|1
1731510770000|2024-11-13 15:12:50|27088.3|27068.3|27088.3|27068.3|27088.3|27068.3|27088.3|27068.3|1
1731510780000|2024-11-13 15:13:00|27095.8|27075.8|27106.2|27086.2|27111|27086.2|27095.8|27066|0
1731510790000|2024-11-13 15:13:10|27103.5|27083.5|27103.5|27083.5|27103.5|27083.5|27103.5|27083.5|24
1731510800000|2024-11-13 15:13:20|||||||||1
1731510820000|2024-11-13 15:13:40|27098.3|27078.3|27093.3|27073.3|27098.3|27078.3|27088.3|27068.3|5
1731510830000|2024-11-13 15:13:50|27093.2|27073.2|27093.3|27073.3|27093.3|27073.3|27088.3|27068.3|0
1731510840000|2024-11-13 15:14:00|||||||||5
1731510850000|2024-11-13 15:14:10|27093.2|27073.2|27090.8|27070.8|27093.2|27073.2|27090.8|27070.8|0
1731510860000|2024-11-13 15:14:20|27093.3|27073.3|27093.3|27073.3|27093.3|27073.3|27093.3|27073.3|2
1731510870000|2024-11-13 15:14:30|||||||||1
1731510880000|2024-11-13 15:14:40|27091|27071|27098.3|27078.3|27098.3|27078.3|27091|27071|1
1731510890000|2024-11-13 15:14:50|27098.5|27078.5|27103.3|27083.3|27103.3|27083.3|27098.3|27078.3|3
1731510900000|2024-11-13 15:15:00|27108.3|27088.3|27108.3|27088.3|27108.3|27088.3|27105.8|27085.8|3
1731510910000|2024-11-13 15:15:10|27108.2|27088.2|27106|27086|27108.2|27088.2|27105.8|27085.8|1
1731510920000|2024-11-13 15:15:20|27108.2|27088.2|27103.3|27083.3|27108.3|27088.3|27103.3|27083.3|4
1731510930000|2024-11-13 15:15:30|27100.8|27080.8|27118.3|27098.3|27118.3|27098.3|27100.8|27080.8|8
1731510940000|2024-11-13 15:15:40|27123.3|27103.3|27120.8|27100.8|27123.3|27103.3|27120.8|27100.8|5
1731510950000|2024-11-13 15:15:50|27118.3|27098.3|27108.3|27088.3|27118.3|27098.3|27108.3|27088.3|5
1731510960000|2024-11-13 15:16:00|27108.5|27088.5|27110.8|27090.8|27111|27091|27108.5|27088.5|2
1731510970000|2024-11-13 15:16:10|27111|27091|27108.3|27088.3|27113.3|27093.3|27106|27086|2
1731510980000|2024-11-13 15:16:20|27108.2|27088.2|27093.2|27073.2|27108.2|27088.2|27090.7|27070.7|1
1731511000000|2024-11-13 15:16:40|27093|27073|27088.3|27068.3|27093|27073|27085.8|27065.8|6
1731511010000|2024-11-13 15:16:50|27090.8|27070.8|27088.3|27068.3|27090.8|27070.8|27086|27066|10
1731511020000|2024-11-13 15:17:00|27093.3|27073.3|27108.5|27088.5|27108.5|27088.5|27093.3|27073.3|9
1731511030000|2024-11-13 15:17:10|27105.8|27085.8|27096|27076|27105.8|27085.8|27093.5|27073.5|3
1731511040000|2024-11-13 15:17:20|27093.5|27073.5|27098.3|27078.3|27098.3|27078.3|27093.5|27073.5|0
1731511050000|2024-11-13 15:17:30|27098.5|27078.5|27098.5|27078.5|27098.5|27078.5|27098.5|27078.5|4
1731511060000|2024-11-13 15:17:40|27098.3|27078.3|27098.3|27078.3|27098.3|27078.3|27098.3|27078.3|3
1731511070000|2024-11-13 15:17:50|27095.8|27075.8|27093.3|27073.3|27095.8|27075.8|27093.3|27073.3|1
1731511080000|2024-11-13 15:18:00|27088.3|27068.3|27078.5|27058.5|27088.3|27068.3|27078.5|27058.5|1
1731511090000|2024-11-13 15:18:10|27073.3|27053.3|27071.2|27051.2|27073.3|27053.3|27068.3|27048.3|28
1731511100000|2024-11-13 15:18:20|27071.3|27051.3|27073.5|27053.5|27073.7|27053.7|27071.3|27051.3|1
1731511110000|2024-11-13 15:18:30|27078.3|27058.3|27071|27051|27078.3|27058.3|27071|27051|6
1731511120000|2024-11-13 15:18:40|27070.6|27050.6|27053.5|27033.5|27070.6|27050.6|27051.2|27031.2|1
1731511130000|2024-11-13 15:18:50|27053.3|27033.3|27058.5|27038.5|27058.5|27038.5|27053.3|27033.3|2
1731511140000|2024-11-13 15:19:00|27060.8|27040.8|27060.8|27040.8|27073.3|27040.8|27060.8|27033.3|1
1731511150000|2024-11-13 15:19:10|27071|27031|27080.8|27040.8|27080.8|27043.5|27063.1|27031|1
1731511160000|2024-11-13 15:19:20|27073.8|27053.8|27081.2|27061.2|27086.3|27061.2|27073.8|27044|2
1731511170000|2024-11-13 15:19:30|27083.5|27063.5|27085.8|27065.8|27085.8|27065.8|27083.5|27063.5|2
1731511180000|2024-11-13 15:19:40|27088.3|27068.3|27085.8|27065.8|27088.3|27068.3|27085.8|27065.8|0
1731511190000|2024-11-13 15:19:50|27083.3|27063.3|27083.3|27063.3|27083.3|27063.3|27083.3|27063.3|1
1731511200000|2024-11-13 15:20:00|27085.8|27065.8|27083.3|27063.3|27085.8|27065.8|27083.3|27063.3|5
1731511210000|2024-11-13 15:20:10|27083.1|27063.1|27080.8|27060.8|27083.1|27063.1|27080.8|27060.8|1
1731511230000|2024-11-13 15:20:30|27078.5|27058.5|27070.8|27050.8|27078.5|27058.5|27070.8|27050.8|32
1731511240000|2024-11-13 15:20:40|27068.3|27048.3|27068.3|27048.3|27068.3|27048.3|27063.3|27043.3|5
1731511250000|2024-11-13 15:20:50|27073.1|27053.1|27093.7|27053.7|27093.7|27063.3|27073.1|27053.1|1
1731511260000|2024-11-13 15:21:00|27098.3|27058.3|27111|27071|27111|27080.8|27095.8|27058.3|0
1731511270000|2024-11-13 15:21:10|27113.3|27073.3|27113.3|27073.3|27113.3|27073.3|27113.3|27073.3|0
1731511280000|2024-11-13 15:21:20|27105.8|27085.8|27120.8|27100.8|27120.8|27100.8|27105.8|27085.8|7
1731511290000|2024-11-13 15:21:30|27123.1|27103.1|27115.8|27095.8|27123.1|27103.1|27115.8|27095.8|2
1731511300000|2024-11-13 15:21:40|27113.3|27093.3|27118.3|27098.3|27118.3|27098.3|27113.3|27093.3|0
1731511310000|2024-11-13 15:21:50|27118|27098|27113.7|27093.7|27118|27098|27113.7|27093.7|0
1731511320000|2024-11-13 15:22:00|27118.3|27098.3|27110.6|27090.6|27120.6|27100.6|27110.6|27090.6|1
1731511330000|2024-11-13 15:22:10|27105.6|27085.6|27100.8|27080.8|27105.6|27085.6|27098.3|27078.3|0
1731511340000|2024-11-13 15:22:20|27098.3|27078.3|27098.3|27078.3|27098.3|27078.3|27098.3|27078.3|0
1731511350000|2024-11-13 15:22:30|27096|27076|27095.8|27075.8|27103.3|27076|27095.8|27063.3|6
1731511360000|2024-11-13 15:22:40|27095.5|27075.5|27090.8|27070.8|27095.5|27075.5|27090.8|27070.8|1
1731511370000|2024-11-13 15:22:50|||||||||6
1731511380000|2024-11-13 15:23:00|27088.3|27068.3|27090.8|27070.8|27090.8|27070.8|27088.3|27068.3|0
1731511390000|2024-11-13 15:23:10|||||||||5
1731511400000|2024-11-13 15:23:20|27090.6|27070.6|27088.3|27068.3|27090.6|27070.6|27085.8|27065.8|1
1731511410000|2024-11-13 15:23:30|27088.5|27068.5|27095.8|27075.8|27095.8|27075.8|27088.5|27068.5|0
1731511420000|2024-11-13 15:23:40|27095.6|27075.6|27095.8|27075.8|27095.8|27075.8|27093.3|27073.3|1
1731511430000|2024-11-13 15:23:50|||||||||5
1731511440000|2024-11-13 15:24:00|27095.6|27075.6|27085.8|27065.8|27095.6|27075.6|27085.8|27065.8|1
1731511450000|2024-11-13 15:24:10|27085.3|27065.3|27080.8|27040.8|27085.3|27065.3|27076|27040.8|2
1731511460000|2024-11-13 15:24:20|27081|27041|27080.8|27040.8|27083.3|27043.3|27080.8|27040.8|0
1731511470000|2024-11-13 15:24:30|27076.2|27036.2|27060.8|27040.8|27076.2|27043.1|27060.6|27036.2|36
1731511480000|2024-11-13 15:24:40|27061|27041|27060.6|27040.6|27061|27041|27060.5|27040.5|12
1731511490000|2024-11-13 15:24:50|27063.1|27043.1|27063.1|27043.1|27063.1|27043.1|27063.1|27043.1|0
1731511500000|2024-11-13 15:25:00|27063|27043|27090.3|27050.3|27090.3|27055.6|27063|27043|2
1731511510000|2024-11-13 15:25:10|27077.8|27057.8|27052.6|27032.6|27077.8|27057.8|27052.6|27032.6|11
1731511520000|2024-11-13 15:25:20|27045.5|27025.5|27055.6|27015.6|27055.6|27025.5|27043.1|27015.6|0
1731511530000|2024-11-13 15:25:30|27045.5|27025.5|27045.5|27025.5|27055.3|27025.5|27040.5|27008|14
1731511540000|2024-11-13 15:25:40|27047.8|27027.8|27038.1|27018.1|27047.8|27027.8|27038.1|27018.1|4
1731511550000|2024-11-13 15:25:50|27035.8|27015.8|27023.3|27003.3|27035.8|27015.8|27023.3|27003.3|7
1731511560000|2024-11-13 15:26:00|27038.3|26998.3|27045.5|27005.5|27045.5|27005.5|27038.3|26998.3|0
1731511570000|2024-11-13 15:26:10|27038.3|27018.3|27038.3|27018.3|27038.3|27018.3|27038.3|27018.3|0
1731511590000|2024-11-13 15:26:30|27038.7|27018.7|27061.2|27041.2|27061.2|27041.2|27038.7|27018.7|2
1731511600000|2024-11-13 15:26:40|27063.5|27043.5|27055.6|27035.6|27063.5|27043.5|27055.6|27035.6|12
1731511610000|2024-11-13 15:26:50|27050.6|27030.6|27050.8|27030.8|27060.6|27030.8|27045.8|27020.6|2
1731511620000|2024-11-13 15:27:00|27048.3|27028.3|27046|27026|27048.3|27028.3|27046|27026|5
1731511630000|2024-11-13 15:27:10|27040.8|27020.8|27040.8|27020.8|27040.8|27020.8|27040.8|27020.8|2
1731511640000|2024-11-13 15:27:20|27040.6|27020.6|27056|27016|27056|27025.8|27038.5|27016|1
1731511650000|2024-11-13 15:27:30|27058.3|27018.3|27055.6|27015.6|27058.3|27028.1|27048.1|27015.6|1
1731511660000|2024-11-13 15:27:40|27053.3|27013.3|27043.1|27023.1|27053.3|27023.1|27043.1|27013.3|43
1731511670000|2024-11-13 15:27:50|27040.6|27020.6|27038.1|27018.1|27040.6|27020.6|27038.1|27018.1|25
1731511680000|2024-11-13 15:28:00|27040.6|27020.6|27040.6|27020.6|27045.8|27025.8|27040.5|27020.5|7
1731511690000|2024-11-13 15:28:10|27038.1|27018.1|27030.8|27010.8|27038.1|27018.1|27030.5|27010.5|6
1731511700000|2024-11-13 15:28:20|27035.5|27015.5|27028.1|27008.1|27035.5|27015.5|27028|27008|29
1731511710000|2024-11-13 15:28:30|27030.5|27010.5|27028.5|27008.5|27030.5|27010.5|27028.3|27008.3|10
1731511720000|2024-11-13 15:28:40|27030.5|27010.5|27041|27001|27041|27010.8|27025.8|27001|1
1731511730000|2024-11-13 15:28:50|27043.3|27003.3|27043.3|27003.3|27043.3|27003.3|27043.3|27003.3|1
1731511740000|2024-11-13 15:29:00|27043|27003|27030.5|27010.5|27043|27010.5|27030.5|27003|42
1731511750000|2024-11-13 15:29:10|27030.3|27010.3|27025.6|27005.6|27030.3|27010.3|27025.6|27005.6|0
1731511760000|2024-11-13 15:29:20|27025.5|27005.5|27030.6|26990.6|27030.6|27005.5|27020.6|26990.6|0
1731511770000|2024-11-13 15:29:30|27020.8|27000.8|27010.3|26990.3|27022.8|27002.8|27010.3|26990.3|45
1731511780000|2024-11-13 15:29:40|27010.1|26990.1|27015.3|26995.3|27015.3|26995.3|27007.8|26987.8|6
1731511790000|2024-11-13 15:29:50|27017.8|26997.8|27032.8|26992.8|27032.8|26997.8|27017.8|26990.3|0
1731511800000|2024-11-13 15:30:00|27035.1|26995.1|27045.6|27025.6|27052.8|27025.6|27025.5|26995.1|2
1731511810000|2024-11-13 15:30:10|27048|27028|27043|27023|27048|27028|27043|27023|29
1731511820000|2024-11-13 15:30:20|27045.3|27025.3|27045.3|27025.3|27045.3|27025.3|27045.3|27025.3|5
1731511830000|2024-11-13 15:30:30|27043|27023|27043|27023|27043|27023|27043|27023|0
1731511840000|2024-11-13 15:30:40|27042.6|27022.6|27037.6|27017.6|27042.6|27022.6|27037.6|27017.6|1
1731511850000|2024-11-13 15:30:50|27037.4|27017.4|27022.4|27002.4|27037.4|27017.4|27022.4|27002.4|1
1731511860000|2024-11-13 15:31:00|27017.8|26997.8|27000.1|26980.1|27017.8|26997.8|27000.1|26980.1|1
1731511870000|2024-11-13 15:31:10|27000.3|26980.3|27005.1|26985.1|27005.1|26985.1|27000.3|26980.3|0
1731511880000|2024-11-13 15:31:20|27004.9|26984.9|27002.4|26982.4|27004.9|26984.9|26999.9|26979.9|13
1731511890000|2024-11-13 15:31:30|27002.6|26982.6|27017.8|26977.8|27017.8|26985.1|27002.6|26975.3|7
1731511900000|2024-11-13 15:31:40|27015.3|26975.3|27005.5|26985.5|27017.8|26985.5|27005.3|26975.3|21
1731511910000|2024-11-13 15:31:50|27009.9|26989.9|26987.6|26947.6|27009.9|26989.9|26977.8|26947.6|10
1731511920000|2024-11-13 15:32:00|26972.8|26952.8|26977.3|26957.3|26977.4|26957.4|26970.1|26950.1|6
1731511930000|2024-11-13 15:32:10|26972.8|26952.8|26975.1|26955.1|26975.1|26955.1|26970.5|26950.5|0
1731511940000|2024-11-13 15:32:20|26977.6|26957.6|26977.6|26957.6|26977.6|26957.6|26977.6|26957.6|3
1731511950000|2024-11-13 15:32:30|26977.8|26957.8|26977.6|26957.6|26982.8|26962.8|26977.6|26957.6|2
1731511960000|2024-11-13 15:32:40|26975.1|26955.1|26977.8|26957.8|26978|26958|26972.6|26952.6|5
1731511970000|2024-11-13 15:32:50|26975.5|26955.5|26987.6|26947.6|26987.6|26957.8|26972.8|26945.3|13
1731511980000|2024-11-13 15:33:00|||||||||1
1731511990000|2024-11-13 15:33:10|26977.4|26957.4|26975.1|26955.1|26977.4|26957.4|26975.1|26955.1|0
1731512000000|2024-11-13 15:33:20|26989.9|26949.9|26982.6|26962.6|26989.9|26962.6|26982.6|26949.9|0
1731512040000|2024-11-13 15:34:00|26977.8|26957.8|26977.8|26957.8|26977.8|26957.8|26977.8|26957.8|2
1731512050000|2024-11-13 15:34:10|26977.4|26957.4|26972.6|26952.6|26977.4|26957.4|26972.6|26952.6|0
1731512070000|2024-11-13 15:34:30|26974.9|26954.9|26977.4|26957.4|26977.4|26957.4|26974.9|26954.9|2
1731512080000|2024-11-13 15:34:40|26972.6|26952.6|26972.6|26952.6|26972.6|26952.6|26972.6|26952.6|4
1731512100000|2024-11-13 15:35:00|||||||||2
1731512110000|2024-11-13 15:35:10|26970.1|26950.1|26937.6|26917.6|26970.1|26950.1|26937.6|26917.6|0
1731512130000|2024-11-13 15:35:30|26945.1|26925.1|26945.1|26925.1|26945.1|26925.1|26945.1|26925.1|1
1731512140000|2024-11-13 15:35:40|26945.3|26925.3|26940.1|26920.1|26947.6|26927.6|26940.1|26920.1|7
1731512150000|2024-11-13 15:35:50|26939.8|26919.8|26932.6|26912.6|26939.8|26919.8|26932.6|26912.6|0
1731512160000|2024-11-13 15:36:00|26932.8|26912.8|26942.8|26902.8|26943|26915.1|26930.3|26902.8|12
1731512170000|2024-11-13 15:36:10|26943|26903|26947.6|26907.6|26947.6|26917.4|26937.4|26903|2
1731512180000|2024-11-13 15:36:20|26952.3|26912.3|26952.3|26912.3|26952.3|26912.3|26952.3|26912.3|0
1731512190000|2024-11-13 15:36:30|26954.6|26914.6|26945.3|26925.3|26954.6|26925.3|26945.1|26914.6|1
1731512200000|2024-11-13 15:36:40|26945.1|26925.1|26947.6|26907.6|26952.3|26925.1|26945.1|26907.6|9
1731512210000|2024-11-13 15:36:50|26947.4|26907.4|26927.6|26907.6|26947.4|26915.1|26927.6|26905.3|3
1731512220000|2024-11-13 15:37:00|26927.1|26907.1|26892.6|26872.6|26927.1|26907.1|26892.6|26872.6|6
1731512230000|2024-11-13 15:37:10|26897.6|26877.6|26898.3|26878.3|26898.3|26878.3|26897.6|26877.6|1
1731512240000|2024-11-13 15:37:20|26907.6|26887.6|26909.9|26889.9|26912.4|26892.4|26907.6|26887.6|3
1731512250000|2024-11-13 15:37:30|26909.6|26889.6|26907.6|26887.6|26909.6|26889.6|26904.9|26884.9|7
1731512260000|2024-11-13 15:37:40|||||||||3
1731512270000|2024-11-13 15:37:50|26907.8|26887.8|26907.8|26887.8|26907.8|26887.8|26907.8|26887.8|31
1731512280000|2024-11-13 15:38:00|26905.5|26885.5|26895.6|26875.6|26905.5|26885.5|26895.6|26875.6|3
1731512290000|2024-11-13 15:38:10|||||||||6
1731512300000|2024-11-13 15:38:20|26898.1|26878.1|26900.5|26880.5|26902.6|26882.6|26898.1|26878.1|2
1731512310000|2024-11-13 15:38:30|26902.8|26882.8|26902.8|26882.8|26902.8|26882.8|26902.8|26882.8|2
1731512320000|2024-11-13 15:38:40|26902.6|26882.6|26900.3|26880.3|26902.6|26882.6|26900.3|26880.3|2
1731512330000|2024-11-13 15:38:50|26898|26878|26898|26878|26898|26878|26898|26878|1
1731512340000|2024-11-13 15:39:00|26893|26873|26890.5|26870.5|26893|26873|26885.5|26865.5|7
1731512350000|2024-11-13 15:39:10|26885.5|26865.5|26903|26863|26903|26870.5|26885.5|26863|3
1731512360000|2024-11-13 15:39:20|26907.6|26867.6|26910.1|26870.1|26910.1|26870.1|26907.6|26867.6|60
1731512370000|2024-11-13 15:39:30|26920.3|26860.3|26908|26888|26924.9|26888|26905.5|26860.3|10
1731512380000|2024-11-13 15:39:40|26908.3|26888.3|26908.5|26888.5|26908.5|26888.5|26908.3|26888.3|0
1731512390000|2024-11-13 15:39:50|26911.2|26891.2|26911.2|26891.2|26911.2|26891.2|26911.2|26891.2|1
1731512400000|2024-11-13 15:40:00|26913.5|26893.5|26913.3|26893.3|26913.5|26893.5|26913.3|26893.3|3
1731512410000|2024-11-13 15:40:10|26913.1|26893.1|26908.3|26888.3|26913.1|26893.1|26908.3|26888.3|0
1731512420000|2024-11-13 15:40:20|26910.8|26890.8|26903.5|26883.5|26910.8|26890.8|26903.5|26883.5|3
1731512430000|2024-11-13 15:40:30|26903.3|26883.3|26880.8|26860.8|26903.3|26883.3|26880.8|26860.8|4
1731512440000|2024-11-13 15:40:40|26883.3|26863.3|26880.8|26860.8|26885.8|26865.8|26880.8|26860.8|0
1731512450000|2024-11-13 15:40:50|26888.3|26868.3|26890.8|26870.8|26890.8|26870.8|26888.3|26868.3|0
1731512460000|2024-11-13 15:41:00|26895.8|26875.8|26903.1|26883.1|26908.3|26883.1|26895.8|26866|3
1731512470000|2024-11-13 15:41:10|26903.3|26883.3|26903.3|26883.3|26903.3|26883.3|26903.3|26883.3|1
1731512480000|2024-11-13 15:41:20|26903.5|26883.5|26908.3|26888.3|26908.3|26888.3|26903.5|26883.5|1
1731512490000|2024-11-13 15:41:30|||||||||2
1731512500000|2024-11-13 15:41:40|26908.7|26888.7|26908.3|26888.3|26913.3|26893.3|26908.3|26888.3|1
1731512510000|2024-11-13 15:41:50|26908.7|26888.7|26913.3|26893.3|26913.3|26893.3|26908.7|26888.7|0
1731512520000|2024-11-13 15:42:00|26913.1|26893.1|26913.1|26893.1|26913.1|26893.1|26913.1|26893.1|0
1731512530000|2024-11-13 15:42:10|26908.5|26888.5|26908.5|26888.5|26908.5|26888.5|26908.5|26888.5|0
1731512540000|2024-11-13 15:42:20|26905.8|26885.8|26906|26886|26908.5|26888.5|26905.8|26885.8|31
1731512550000|2024-11-13 15:42:30|26906.2|26886.2|26903.7|26883.7|26908.5|26888.5|26903.7|26883.7|6
1731512560000|2024-11-13 15:42:40|26903.5|26883.5|26891.5|26871.5|26903.5|26883.5|26891.5|26871.5|2
1731512570000|2024-11-13 15:42:50|26891.7|26871.7|26891.7|26871.7|26891.7|26871.7|26891.7|26871.7|5
1731512580000|2024-11-13 15:43:00|26891.3|26871.3|26896.3|26876.3|26896.3|26876.3|26891.3|26871.3|0
1731512590000|2024-11-13 15:43:10|26898.7|26878.7|26906.2|26886.2|26906.2|26886.2|26898.7|26878.7|0
1731512600000|2024-11-13 15:43:20|26911|26891|26911|26891|26911|26891|26911|26891|0
1731512610000|2024-11-13 15:43:30|||||||||2
1731512630000|2024-11-13 15:43:50|||||||||3
1731512640000|2024-11-13 15:44:00|||||||||50
1731512650000|2024-11-13 15:44:10|26910.6|26890.6|26898.7|26878.7|26910.6|26890.6|26898.7|26878.7|10
1731512670000|2024-11-13 15:44:30|26898.3|26878.3|26896.3|26856.3|26898.7|26878.3|26888.8|26856.3|1
1731512680000|2024-11-13 15:44:40|26898.7|26858.7|26906.3|26886.3|26906.3|26886.3|26896.3|26858.7|1
1731512690000|2024-11-13 15:44:50|26901.2|26881.2|26901.2|26881.2|26901.2|26881.2|26901.2|26881.2|32
1731512700000|2024-11-13 15:45:00|||||||||3
1731512710000|2024-11-13 15:45:10|26901|26881|26901|26881|26901|26881|26901|26881|15
1731512720000|2024-11-13 15:45:20|26903.3|26883.3|26903.3|26883.3|26903.3|26883.3|26903.3|26883.3|3
1731512730000|2024-11-13 15:45:30|26903.7|26883.7|26903.7|26883.7|26903.7|26883.7|26903.7|26883.7|0
1731512740000|2024-11-13 15:45:40|26908.3|26888.3|26908.5|26888.5|26908.5|26888.5|26908.3|26888.3|1
1731512750000|2024-11-13 15:45:50|26910.5|26890.5|26910.5|26890.5|26910.5|26890.5|26910.5|26890.5|3
1731512760000|2024-11-13 15:46:00|||||||||1
1731512770000|2024-11-13 15:46:10|26910.6|26890.6|26908.1|26888.1|26910.6|26890.6|26908.1|26888.1|0
1731512780000|2024-11-13 15:46:20|26910.6|26890.6|26905.6|26885.6|26910.6|26890.6|26905.6|26885.6|1
1731512790000|2024-11-13 15:46:30|26906|26886|26910.6|26870.6|26910.6|26888.5|26903.1|26870.6|3
1731512800000|2024-11-13 15:46:40|26908.3|26868.3|26903.5|26883.5|26908.3|26883.5|26898.1|26868.3|1
1731512810000|2024-11-13 15:46:50|26905.8|26885.8|26913.1|26893.1|26913.1|26893.1|26905.8|26885.8|6
1731512820000|2024-11-13 15:47:00|26915.6|26895.6|26915.6|26895.6|26915.6|26895.6|26915.6|26895.6|0
1731512840000|2024-11-13 15:47:20|26913.3|26893.3|26908.5|26888.5|26913.3|26893.3|26906|26886|3
1731512850000|2024-11-13 15:47:30|26908.7|26888.7|26911|26891|26911|26891|26908.7|26888.7|0
1731512860000|2024-11-13 15:47:40|26910.8|26890.8|26913.1|26893.1|26923.3|26893.1|26910.8|26883.3|0
1731512870000|2024-11-13 15:47:50|26921|26881|26908.3|26888.3|26921|26893.1|26908.3|26881|1
1731512890000|2024-11-13 15:48:10|26903.7|26883.7|26893.1|26873.1|26903.7|26883.7|26893.1|26873.1|2
1731512900000|2024-11-13 15:48:20|26890.8|26870.8|26891.3|26871.3|26891.3|26871.3|26890.6|26870.6|15
1731512910000|2024-11-13 15:48:30|26893.7|26873.7|26893.1|26873.1|26896.2|26876.2|26893.1|26873.1|11
1731512920000|2024-11-13 15:48:40|26890.8|26870.8|26890.8|26870.8|26890.8|26870.8|26890.8|26870.8|10
1731512930000|2024-11-13 15:48:50|26903.3|26863.3|26898.3|26858.3|26903.3|26875.8|26893.5|26858.3|4
1731512940000|2024-11-13 15:49:00|26885.8|26865.8|26888.5|26868.5|26898.3|26868.5|26883.5|26853.3|3
1731512950000|2024-11-13 15:49:10|26890.8|26870.8|26891.2|26871.2|26891.2|26871.2|26890.8|26870.8|4
1731512960000|2024-11-13 15:49:20|26888.7|26868.7|26905.8|26885.8|26905.8|26885.8|26888.7|26868.7|4
1731512980000|2024-11-13 15:49:40|26905.6|26885.6|26903.3|26883.3|26905.8|26885.8|26903.3|26883.3|9
1731512990000|2024-11-13 15:49:50|26903.1|26883.1|26903.1|26883.1|26903.1|26883.1|26903.1|26883.1|2
1731513000000|2024-11-13 15:50:00|26898.5|26878.5|26885.8|26865.8|26898.5|26878.5|26883.3|26863.3|5
1731513010000|2024-11-13 15:50:10|26903|26863|26903.1|26863.1|26903.1|26863.1|26903|26863|0
1731513020000|2024-11-13 15:50:20|26896.2|26876.2|26896.2|26876.2|26896.2|26876.2|26896.2|26876.2|0
1731513030000|2024-11-13 15:50:30|26900.8|26880.8|26900.8|26880.8|26900.8|26880.8|26900.8|26880.8|1
1731513040000|2024-11-13 15:50:40|26903.1|26883.1|26903.1|26883.1|26903.1|26883.1|26903.1|26883.1|1
1731513050000|2024-11-13 15:50:50|26900.8|26880.8|26898.3|26878.3|26903.1|26883.1|26898.3|26878.3|7
1731513060000|2024-11-13 15:51:00|26896|26876|26896|26876|26896|26876|26896|26876|29
1731513070000|2024-11-13 15:51:10|26896.3|26876.3|26903.5|26883.5|26903.5|26883.5|26896.3|26876.3|6
1731513090000|2024-11-13 15:51:30|26903.3|26883.3|26895.6|26875.6|26903.3|26883.3|26895.6|26875.6|5
1731513100000|2024-11-13 15:51:40|26892.8|26872.8|26903.3|26863.3|26903.3|26873.1|26888.1|26861|1
1731513110000|2024-11-13 15:51:50|26895.8|26875.8|26900.8|26880.8|26900.8|26880.8|26895.8|26875.8|6
1731513120000|2024-11-13 15:52:00|26911|26871|26903.3|26883.3|26911|26888.3|26903.3|26871|0
1731513130000|2024-11-13 15:52:10|||||||||1
1731513140000|2024-11-13 15:52:20|26903.5|26883.5|26903.5|26883.5|26903.5|26883.5|26903.5|26883.5|1
1731513150000|2024-11-13 15:52:30|26905.8|26885.8|26906.2|26886.2|26906.2|26886.2|26905.8|26885.8|0
1731513160000|2024-11-13 15:52:40|26910.8|26890.8|26910.8|26890.8|26910.8|26890.8|26910.8|26890.8|0
1731513170000|2024-11-13 15:52:50|26911|26891|26915.6|26895.6|26915.6|26895.6|26911|26891|2
1731513180000|2024-11-13 15:53:00|26918|26898|26916|26896|26918.5|26898.5|26916|26896|4
1731513190000|2024-11-13 15:53:10|26915.6|26895.6|26908.1|26888.1|26915.6|26895.6|26906|26886|0
1731513200000|2024-11-13 15:53:20|26905.8|26885.8|26910.8|26890.8|26910.8|26890.8|26905.8|26885.8|0
1731513210000|2024-11-13 15:53:30|26920.6|26880.6|26920.6|26880.6|26920.6|26890.8|26905.8|26878.3|2
1731513220000|2024-11-13 15:53:40|26908.1|26888.1|26910.8|26890.8|26910.8|26890.8|26905.8|26885.8|0
1731513230000|2024-11-13 15:53:50|26918.3|26878.3|26918.3|26878.3|26918.3|26888.5|26905.8|26878.3|0
1731513240000|2024-11-13 15:54:00|26908.5|26888.5|26903.5|26883.5|26908.5|26888.5|26903.3|26883.3|0
1731513250000|2024-11-13 15:54:10|26905.8|26885.8|26905.8|26885.8|26905.8|26885.8|26905.8|26885.8|0
1731513260000|2024-11-13 15:54:20|26905.6|26885.6|26905.6|26885.6|26905.6|26885.6|26905.6|26885.6|1
1731513270000|2024-11-13 15:54:30|26908.3|26888.3|26908.3|26888.3|26908.3|26888.3|26908.3|26888.3|3
1731513280000|2024-11-13 15:54:40|26913.3|26893.3|26915.8|26895.8|26915.8|26895.8|26913.1|26893.1|1
1731513290000|2024-11-13 15:54:50|||||||||1
1731513300000|2024-11-13 15:55:00|26918.1|26898.1|26915.6|26875.6|26925.3|26898.3|26907.8|26875.6|4
1731513310000|2024-11-13 15:55:10|26913.5|26873.5|26923.3|26883.3|26923.3|26883.8|26903.8|26873.5|2
1731513320000|2024-11-13 15:55:20|26913.1|26893.1|26913.1|26893.1|26913.1|26893.1|26913.1|26893.1|2
1731513330000|2024-11-13 15:55:30|26923.3|26883.3|26923.3|26883.3|26923.3|26883.3|26923.3|26883.3|1
1731513340000|2024-11-13 15:55:40|26910.8|26890.8|26923.3|26883.3|26923.3|26893.1|26910.8|26883.3|3
1731513350000|2024-11-13 15:55:50|26913.1|26893.1|26911.3|26891.3|26913.1|26893.1|26910.8|26890.8|1
1731513360000|2024-11-13 15:56:00|26916|26896|26916|26896|26916|26896|26916|26896|7
1731513370000|2024-11-13 15:56:10|26918.3|26898.3|26918.5|26898.5|26920.8|26900.8|26918.3|26898.3|13
1731513380000|2024-11-13 15:56:20|26920.8|26900.8|26920.6|26900.6|26920.8|26900.8|26920.6|26900.6|6
1731513390000|2024-11-13 15:56:30|26920.8|26900.8|26920.8|26900.8|26920.8|26900.8|26920.8|26900.8|2
1731513400000|2024-11-13 15:56:40|26918.3|26898.3|26928.5|26908.5|26928.5|26908.5|26918.3|26898.3|1
1731513410000|2024-11-13 15:56:50|26928.3|26908.3|26926|26906|26928.3|26908.3|26926|26906|0
1731513420000|2024-11-13 15:57:00|26926.2|26906.2|26931|26911|26931|26911|26926.2|26906.2|1
1731513430000|2024-11-13 15:57:10|26931.3|26911.3|26933.7|26913.7|26933.7|26913.7|26931.3|26911.3|0
1731513440000|2024-11-13 15:57:20|26936.2|26916.2|26936.3|26916.3|26936.3|26916.3|26936.2|26916.2|3
1731513450000|2024-11-13 15:57:30|26938.7|26918.7|26936.2|26916.2|26938.7|26918.7|26936|26916|0
1731513460000|2024-11-13 15:57:40|26933.7|26913.7|26921|26901|26933.7|26913.7|26918.5|26898.5|0
1731513470000|2024-11-13 15:57:50|||||||||1
1731513480000|2024-11-13 15:58:00|26916.2|26896.2|26916|26896|26916.2|26896.2|26916|26896|4
1731513490000|2024-11-13 15:58:10|26916.2|26896.2|26921.2|26901.2|26921.2|26901.2|26916.2|26896.2|3
1731513500000|2024-11-13 15:58:20|26925.8|26905.8|26925.8|26905.8|26925.8|26905.8|26925.8|26905.8|2
1731513510000|2024-11-13 15:58:30|26921.2|26901.2|26913.8|26893.8|26921.2|26901.2|26913.8|26893.8|5
1731513520000|2024-11-13 15:58:40|26916.3|26896.3|26916.2|26896.2|26916.3|26896.3|26911.7|26891.7|14
1731513530000|2024-11-13 15:58:50|26913.8|26893.8|26921.3|26901.3|26921.3|26901.3|26913.8|26893.8|5
1731513540000|2024-11-13 15:59:00|26921.7|26901.7|26913.8|26893.8|26921.7|26901.7|26913.8|26893.8|9
1731513550000|2024-11-13 15:59:10|26914|26894|26916.3|26896.3|26916.3|26896.3|26913.8|26893.8|27
1731513560000|2024-11-13 15:59:20|26916.7|26896.7|26919|26899|26921.3|26901.3|26916.7|26896.7|5
1731513570000|2024-11-13 15:59:30|26919.2|26899.2|26921.5|26901.5|26921.5|26901.5|26919.2|26899.2|1
1731513580000|2024-11-13 15:59:40|26921.7|26901.7|26926.3|26906.3|26926.3|26906.3|26921.7|26901.7|45
1731513590000|2024-11-13 15:59:50|26926.2|26906.2|26923.7|26903.7|26926.2|26906.2|26923.7|26903.7|2
1731513600000|2024-11-13 16:00:00|26923.8|26903.8|26928.5|26908.5|26928.5|26908.5|26923.8|26903.8|34
1731513610000|2024-11-13 16:00:10|26931|26911|26938.5|26918.5|26938.5|26918.5|26931|26911|3
1731513620000|2024-11-13 16:00:20|26938.3|26918.3|26941.2|26921.2|26941.2|26921.2|26938.3|26918.3|3
1731513630000|2024-11-13 16:00:30|26943.5|26923.5|26943.5|26923.5|26943.5|26923.5|26943.5|26923.5|0
1731513640000|2024-11-13 16:00:40|26945.8|26925.8|26946.3|26926.3|26946.3|26926.3|26945.8|26925.8|7
1731513650000|2024-11-13 16:00:50|26948.7|26928.7|26951.2|26931.2|26951.2|26931.2|26948.7|26928.7|1
1731513660000|2024-11-13 16:01:00|26951|26931|26943.7|26923.7|26951|26931|26943.7|26923.7|17
1731513670000|2024-11-13 16:01:10|26940.6|26920.6|26923.3|26903.3|26943.3|26920.6|26923.3|26903.3|3
1731513680000|2024-11-13 16:01:20|26918.3|26898.3|26918.5|26898.5|26918.5|26898.5|26918.3|26898.3|0
1731513690000|2024-11-13 16:01:30|26916.2|26896.2|26916.2|26896.2|26916.2|26896.2|26913.8|26893.8|8
1731513700000|2024-11-13 16:01:40|26916.3|26896.3|26921.2|26901.2|26921.2|26901.2|26916.3|26896.3|8
1731513710000|2024-11-13 16:01:50|26921.5|26901.5|26921.5|26901.5|26921.5|26901.5|26921.5|26901.5|0
1731513720000|2024-11-13 16:02:00|26921.3|26901.3|26916.3|26896.3|26921.3|26901.3|26916.3|26896.3|8
1731513730000|2024-11-13 16:02:10|26926|26886|26923.5|26903.5|26926|26903.5|26914|26883.7|5
1731513740000|2024-11-13 16:02:20|26933.7|26893.7|26933.7|26893.7|26933.7|26893.7|26933.7|26893.7|0
1731513750000|2024-11-13 16:02:30|26936|26896|26933.7|26893.7|26936|26903.5|26923.5|26893.7|0
1731513760000|2024-11-13 16:02:40|26923.5|26903.5|26933.7|26893.7|26933.7|26903.5|26923.5|26893.7|0
1731513770000|2024-11-13 16:02:50|26925.8|26905.8|26911.2|26891.2|26925.8|26905.8|26908.7|26888.7|35
1731513780000|2024-11-13 16:03:00|26913.5|26893.5|26913.5|26893.5|26913.5|26893.5|26913.5|26893.5|0
1731513790000|2024-11-13 16:03:10|26911|26891|26910.8|26890.8|26911|26891|26908.7|26888.7|1
1731513800000|2024-11-13 16:03:20|26908.7|26888.7|26875.8|26855.8|26910.6|26890.6|26873.3|26853.3|2
1731513810000|2024-11-13 16:03:30|26885.6|26845.6|26885.6|26845.6|26885.6|26845.6|26885.6|26845.6|0
1731513820000|2024-11-13 16:03:40|26883.3|26843.3|26883.3|26843.3|26883.3|26855.8|26875.8|26843.3|5
1731513830000|2024-11-13 16:03:50|26873.1|26853.1|26849|26829|26873.1|26853.1|26849|26829|4
1731513840000|2024-11-13 16:04:00|26846.7|26826.7|26846.9|26826.9|26849|26829|26844.2|26824.2|3
1731513860000|2024-11-13 16:04:20|26843.8|26823.8|26851|26811|26851|26823.8|26843.5|26811|4
1731513870000|2024-11-13 16:04:30|26848.7|26808.7|26828.5|26808.5|26848.7|26818.5|26828.5|26803.7|6
1731513880000|2024-11-13 16:04:40|26828.3|26808.3|26823.5|26803.5|26828.3|26808.3|26823.5|26803.5|0
1731513890000|2024-11-13 16:04:50|26823.3|26803.3|26813.7|26793.7|26823.3|26803.3|26811.2|26791.2|3
1731513900000|2024-11-13 16:05:00|26813.5|26793.5|26813.7|26793.7|26813.7|26793.7|26811.3|26791.3|6
1731513920000|2024-11-13 16:05:20|||||||||27
1731513930000|2024-11-13 16:05:30|26816|26796|26845.8|26825.8|26845.8|26825.8|26816|26796|1
1731513940000|2024-11-13 16:05:40|26856|26816|26845.8|26825.8|26856|26830.8|26845.8|26816|0
1731513960000|2024-11-13 16:06:00|26848.3|26828.3|26845.8|26825.8|26848.3|26828.3|26845.8|26825.8|0
1731513970000|2024-11-13 16:06:10|26848.3|26828.3|26858.5|26838.5|26858.5|26838.5|26848.3|26828.3|0
1731513980000|2024-11-13 16:06:20|26861|26841|26863.3|26843.3|26865.8|26845.8|26861|26841|1
1731513990000|2024-11-13 16:06:30|26873.3|26833.3|26865.8|26845.8|26873.3|26845.8|26863.1|26833.3|0
1731514000000|2024-11-13 16:06:40|26876.2|26836.2|26878.5|26838.5|26878.5|26838.5|26876.2|26836.2|0
1731514010000|2024-11-13 16:06:50|26878.7|26838.7|26870.8|26850.8|26881|26850.8|26870.8|26838.7|0
1731514020000|2024-11-13 16:07:00|26868.3|26848.3|26868.5|26848.5|26868.5|26848.5|26868.3|26848.3|0
1731514030000|2024-11-13 16:07:10|26868.3|26848.3|26873.3|26853.3|26873.3|26853.3|26868.3|26848.3|1
1731514040000|2024-11-13 16:07:20|26868.5|26848.5|26868.5|26848.5|26868.5|26848.5|26868.5|26848.5|1
1731514050000|2024-11-13 16:07:30|26870.8|26850.8|26871|26851|26871|26851|26870.8|26850.8|0
1731514060000|2024-11-13 16:07:40|26873.3|26853.3|26875.8|26855.8|26875.8|26855.8|26873.3|26853.3|0
1731514070000|2024-11-13 16:07:50|26878.3|26858.3|26883.3|26863.3|26883.3|26863.3|26878.3|26858.3|0
1731514080000|2024-11-13 16:08:00|26885.8|26865.8|26885.8|26865.8|26885.8|26865.8|26885.8|26865.8|1
1731514090000|2024-11-13 16:08:10|26886|26866|26885.8|26865.8|26888.3|26868.3|26885.8|26865.8|0
1731514100000|2024-11-13 16:08:20|26883.3|26863.3|26891.2|26871.2|26891.2|26871.2|26883.3|26863.3|40
1731514110000|2024-11-13 16:08:30|26891.3|26871.3|26903.7|26883.7|26903.7|26883.7|26891.3|26871.3|1
1731514120000|2024-11-13 16:08:40|26898.7|26878.7|26898.8|26878.8|26898.8|26878.8|26898.7|26878.7|1
1731514130000|2024-11-13 16:08:50|26901.2|26881.2|26898.7|26878.7|26901.2|26881.2|26898.7|26878.7|2
1731514140000|2024-11-13 16:09:00|26898.5|26878.5|26896.2|26876.2|26898.5|26878.5|26896.2|26876.2|1
1731514150000|2024-11-13 16:09:10|26896|26876|26893.3|26873.3|26896|26876|26893.3|26873.3|6
1731514160000|2024-11-13 16:09:20|26888.7|26868.7|26878.5|26858.5|26888.7|26868.7|26878.5|26858.5|0
1731514170000|2024-11-13 16:09:30|26876.2|26856.2|26883.7|26863.7|26883.7|26863.7|26876|26856|1
1731514180000|2024-11-13 16:09:40|26883.8|26863.8|26894.2|26874.2|26894.2|26874.2|26883.8|26863.8|0
1731514190000|2024-11-13 16:09:50|26901.2|26881.2|26925.8|26905.8|26928.1|26908.1|26901.2|26881.2|4
1731514200000|2024-11-13 16:10:00|26931|26911|26935.8|26915.8|26935.8|26915.8|26931|26911|0
1731514210000|2024-11-13 16:10:10|||||||||2
1731514220000|2024-11-13 16:10:20|26941|26921|26948.8|26928.8|26956.3|26928.8|26941|26916.3|4
1731514230000|2024-11-13 16:10:30|26951.2|26931.2|26961|26941|26961|26941|26951.2|26931.2|6
1731514240000|2024-11-13 16:10:40|26961.2|26941.2|26963.7|26943.7|26963.7|26943.7|26961.2|26941.2|51
1731514250000|2024-11-13 16:10:50|||||||||2
1731514260000|2024-11-13 16:11:00|26968.7|26948.7|26968.7|26948.7|26968.7|26948.7|26968.7|26948.7|5
1731514270000|2024-11-13 16:11:10|26968.8|26948.8|26978.7|26958.7|26978.7|26958.7|26968.8|26948.8|3
1731514290000|2024-11-13 16:11:30|||||||||1
1731514300000|2024-11-13 16:11:40|26979|26959|26998.8|26958.8|26998.8|26959|26979|26954|15
1731514320000|2024-11-13 16:12:00|26998.7|26958.7|26991.2|26971.2|26998.8|26971.2|26991.2|26958.7|0
1731514330000|2024-11-13 16:12:10|27003.7|26963.7|26991.2|26971.2|27003.7|26971.2|26991.2|26963.7|1
1731514340000|2024-11-13 16:12:20|26986.2|26966.2|26983.7|26943.7|26988.3|26966.2|26978.7|26943.7|0
1731514350000|2024-11-13 16:12:30|26973.5|26953.5|26973.7|26953.7|26973.7|26953.7|26971.2|26951.2|0
1731514360000|2024-11-13 16:12:40|||||||||1
1731514370000|2024-11-13 16:12:50|26973.5|26953.5|26973.5|26953.5|26973.5|26953.5|26973.5|26953.5|0
1731514380000|2024-11-13 16:13:00|26971.2|26951.2|26973.3|26953.3|26973.3|26953.3|26971.2|26951.2|1
1731514390000|2024-11-13 16:13:10|26978|26958|26981.2|26961.2|26991.2|26961.2|26978|26948.7|6
1731514400000|2024-11-13 16:13:20|26988.7|26948.7|26988.7|26948.7|26988.7|26948.7|26988.7|26948.7|0
1731514410000|2024-11-13 16:13:30|26973.7|26953.7|26973.5|26953.5|26973.7|26953.7|26973.5|26953.5|0
1731514420000|2024-11-13 16:13:40|26971|26951|26973.7|26933.7|26976|26951|26966.2|26933.7|1
1731514440000|2024-11-13 16:14:00|26961.2|26941.2|26963.7|26923.7|26970.8|26941.2|26961.2|26923.7|2
1731514450000|2024-11-13 16:14:10|26953.8|26933.8|26953.7|26933.7|26966|26933.8|26951.2|26923.7|2
1731514460000|2024-11-13 16:14:20|26953.8|26933.8|26956.2|26936.2|26956.2|26936.2|26953.7|26933.7|1
1731514470000|2024-11-13 16:14:30|26958.5|26938.5|26963.7|26943.7|26963.7|26943.7|26958.5|26938.5|2
1731514480000|2024-11-13 16:14:40|26971.2|26951.2|26981.2|26961.2|26993.7|26963.8|26971.2|26941.3|3
1731514500000|2024-11-13 16:15:00|||||||||1
1731514510000|2024-11-13 16:15:10|26986|26966|26991.3|26971.3|26991.5|26971.5|26986|26966|27
1731514520000|2024-11-13 16:15:20|26989|26969|26991.3|26971.3|26991.3|26971.3|26989|26969|1
1731514530000|2024-11-13 16:15:30|26991.5|26971.5|26991.5|26971.5|26991.5|26971.5|26991.5|26971.5|2
1731514540000|2024-11-13 16:15:40|26991.3|26971.3|26981.2|26961.2|26991.3|26971.3|26981.2|26961.2|32
1731514550000|2024-11-13 16:15:50|26991|26951|26971|26951|26991|26960.8|26971|26951|58
1731514560000|2024-11-13 16:16:00|26970.8|26950.8|26959.8|26939.8|26970.8|26950.8|26959.8|26939.8|72
1731514570000|2024-11-13 16:16:10|26959.4|26939.4|26964.6|26924.6|26964.6|26939.4|26954.8|26924.6|0
1731514580000|2024-11-13 16:16:20|26962.3|26922.3|26977.6|26937.6|26977.6|26947.4|26957.8|26922.3|20
1731514590000|2024-11-13 16:16:30|26979.9|26939.9|26972.6|26952.6|26979.9|26952.6|26970.1|26939.9|0
1731514600000|2024-11-13 16:16:40|26980.1|26960.1|26980.1|26960.1|26992.6|26962.4|26980.1|26950.3|1
1731514610000|2024-11-13 16:16:50|||||||||1
1731514620000|2024-11-13 16:17:00|26979.9|26959.9|26979.9|26959.9|26979.9|26959.9|26979.9|26959.9|0
1731514630000|2024-11-13 16:17:10|||||||||17
1731514640000|2024-11-13 16:17:20|26979.8|26959.8|26979.8|26959.8|26979.8|26959.8|26979.8|26959.8|39
1731514650000|2024-11-13 16:17:30|26982.1|26962.1|26984.4|26964.4|26984.4|26964.4|26982.1|26962.1|1
1731514660000|2024-11-13 16:17:40|26984.6|26964.6|26987.1|26967.1|26987.1|26967.1|26984.6|26964.6|17
1731514670000|2024-11-13 16:17:50|26987.3|26967.3|26997.6|26957.6|26997.6|26967.3|26987.3|26957.6|10
1731514690000|2024-11-13 16:18:10|26987.8|26967.8|26990.1|26970.1|26990.1|26970.1|26987.8|26967.8|0
1731514700000|2024-11-13 16:18:20|26989.9|26969.9|26989.6|26969.6|26989.9|26969.9|26989.6|26969.6|19
1731514710000|2024-11-13 16:18:30|26989.4|26969.4|26987.1|26967.1|26989.4|26969.4|26987.1|26967.1|0
1731514720000|2024-11-13 16:18:40|||||||||7
1731514730000|2024-11-13 16:18:50|26986.9|26966.9|26997.3|26977.3|26997.3|26977.3|26986.9|26966.9|1
1731514740000|2024-11-13 16:19:00|26999.6|26979.6|26999.6|26979.6|26999.6|26979.6|26999.6|26979.6|0
1731514750000|2024-11-13 16:19:10|27004.2|26984.2|27004.2|26984.2|27004.2|26984.2|27004.2|26984.2|1
1731514760000|2024-11-13 16:19:20|27001.9|26981.9|27001.9|26981.9|27001.9|26981.9|27001.9|26981.9|0
1731514770000|2024-11-13 16:19:30|27002.1|26982.1|27004.4|26984.4|27004.4|26984.4|26999.6|26979.6|0
1731514780000|2024-11-13 16:19:40|27001.9|26981.9|27019.4|26999.4|27019.4|26999.4|27001.9|26981.9|1
1731514790000|2024-11-13 16:19:50|27019.8|26999.8|27024.4|27004.4|27024.4|27004.4|27019.8|26999.8|0
1731514800000|2024-11-13 16:20:00|27026.9|27006.9|27026.9|27006.9|27026.9|27006.9|27026.9|27006.9|2
1731514810000|2024-11-13 16:20:10|27029.2|27009.2|27031.9|27011.9|27031.9|27011.9|27026.9|27006.9|0
1731514820000|2024-11-13 16:20:20|27032.1|27012.1|27039.2|27019.2|27046.4|27026.4|27032.1|27012.1|23
1731514830000|2024-11-13 16:20:30|27036.9|27016.9|27036.9|27016.9|27036.9|27016.9|27036.9|27016.9|15
1731514850000|2024-11-13 16:20:50|27031.9|27011.9|27031.9|27011.9|27036.9|27016.9|27031.9|27011.9|13
1731514860000|2024-11-13 16:21:00|27031.7|27011.7|27019.4|26999.4|27031.7|27011.7|27019.4|26999.4|1
1731514870000|2024-11-13 16:21:10|27019.1|26999.1|27021.9|27001.9|27021.9|27001.9|27014.4|26994.4|5
1731514880000|2024-11-13 16:21:20|27026.9|27006.9|27019.4|26999.4|27026.9|27006.9|27019.4|26999.4|0
1731514890000|2024-11-13 16:21:30|27034.2|26994.2|27034.2|26994.2|27034.2|26994.2|27034.2|26994.2|0
1731514900000|2024-11-13 16:21:40|27024.8|27004.8|27034.4|27014.4|27044.6|27014.4|27024.8|27004.6|1
1731514910000|2024-11-13 16:21:50|27032.1|27012.1|27036.7|27016.7|27036.7|27016.7|27032.1|27012.1|0
1731514920000|2024-11-13 16:22:00|27034.4|27014.4|27034.4|27014.4|27034.4|27014.4|27029.4|27009.4|15
1731514930000|2024-11-13 16:22:10|27036.9|27016.9|27026.9|27006.9|27049.2|27019.4|27026.9|27006.9|28
1731514940000|2024-11-13 16:22:20|27022.3|27002.3|27022.3|27002.3|27024.8|27004.8|27022.3|27002.3|1
1731514960000|2024-11-13 16:22:40|27024.8|27004.8|27024.6|27004.6|27027.1|27007.1|27024.6|27004.6|0
1731514970000|2024-11-13 16:22:50|27024.4|27004.4|27001.6|26981.6|27024.4|27004.4|27001.6|26981.6|33
1731514980000|2024-11-13 16:23:00|27001.4|26981.4|26989.1|26969.1|27001.4|26981.4|26989.1|26969.1|29
1731515010000|2024-11-13 16:23:30|26988.9|26968.9|26986.6|26966.6|26988.9|26968.9|26984.2|26964.2|13
1731515020000|2024-11-13 16:23:40|26991.4|26971.4|27006.7|26966.7|27006.7|26976.2|26991.4|26966.7|5
1731515030000|2024-11-13 16:23:50|27009.1|26969.1|27009.1|26969.1|27009.1|26969.1|27009.1|26969.1|0
1731515040000|2024-11-13 16:24:00|27008.9|26968.9|26999.2|26979.2|27008.9|26981.6|26999.1|26968.9|13
1731515050000|2024-11-13 16:24:10|26996.7|26976.7|26996.7|26976.7|26996.7|26976.7|26996.7|26976.7|2
1731515060000|2024-11-13 16:24:20|26996.6|26976.6|26996.7|26976.7|26996.7|26976.7|26996.6|26976.6|6
1731515070000|2024-11-13 16:24:30|26996.6|26976.6|26996.7|26976.7|26996.7|26976.7|26996.6|26976.6|1
1731515080000|2024-11-13 16:24:40|26996.9|26976.9|26999.2|26979.2|26999.2|26979.2|26996.9|26976.9|0
1731515100000|2024-11-13 16:25:00|27003.9|26983.9|27009.1|26989.1|27009.1|26989.1|27003.9|26983.9|2
1731515110000|2024-11-13 16:25:10|27009.2|26989.2|27011.7|26991.7|27011.7|26991.7|27009.2|26989.2|2
1731515120000|2024-11-13 16:25:20|27021.9|26981.9|27016.7|26996.7|27026.6|26996.7|27016.4|26981.9|16
1731515130000|2024-11-13 16:25:30|27014.4|26994.4|27016.7|26996.7|27026.9|26996.7|27014.4|26986.9|0
1731515140000|2024-11-13 16:25:40|27014.4|26994.4|27026.6|26986.6|27026.6|26994.4|27014.4|26984.2|4
1731515150000|2024-11-13 16:25:50|27024.2|26984.2|27004.2|26964.2|27024.2|26984.2|27004.2|26964.2|0
1731515160000|2024-11-13 16:26:00|27004.4|26964.4|27004.2|26964.2|27009.2|26974.4|26994.4|26964.2|0
1731515170000|2024-11-13 16:26:10|26991.7|26971.7|26989.4|26969.4|26991.7|26971.7|26989.4|26969.4|0
1731515180000|2024-11-13 16:26:20|26986.7|26966.7|26996.9|26956.9|26996.9|26966.7|26986.7|26956.9|0
1731515190000|2024-11-13 16:26:30|26999.2|26959.2|26989.1|26969.1|26999.2|26971.4|26986.7|26959.2|11
1731515200000|2024-11-13 16:26:40|26991.6|26971.6|26993.7|26973.7|27003.9|26974.1|26991.6|26963.9|12
1731515210000|2024-11-13 16:26:50|26996.6|26976.6|27006.6|26966.6|27006.6|26976.6|26996.6|26963.9|10
1731515220000|2024-11-13 16:27:00|26999.6|26979.6|27001.9|26981.9|27001.9|26981.9|26999.6|26979.6|29
1731515230000|2024-11-13 16:27:10|27004.4|26984.4|26999.6|26979.6|27004.6|26984.6|26999.6|26979.6|8
1731515250000|2024-11-13 16:27:30|27001.9|26981.9|27008.9|26968.9|27008.9|26981.9|26999.4|26968.9|4
1731515260000|2024-11-13 16:27:40|27004.2|26964.2|27001.9|26961.9|27004.2|26964.2|27001.9|26961.9|0
1731515290000|2024-11-13 16:28:10|27004.4|26964.4|27009.1|26969.1|27009.1|26969.1|27004.2|26964.2|16
1731515300000|2024-11-13 16:28:20|27011.2|26971.2|27011.2|26971.2|27011.2|26971.2|27011.2|26971.2|0
1731515310000|2024-11-13 16:28:30|27006.6|26966.6|26996.4|26976.4|27006.6|26976.4|26996.4|26966.6|2
1731515320000|2024-11-13 16:28:40|26994.1|26974.1|26986.7|26966.7|26994.1|26974.1|26986.7|26966.7|0
1731515340000|2024-11-13 16:29:00|26981.7|26961.7|26966.4|26946.4|26981.7|26961.7|26966.4|26941.6|0
1731515350000|2024-11-13 16:29:10|26976.2|26936.2|26966.4|26946.4|26976.2|26946.4|26966.4|26936.2|0
1731515370000|2024-11-13 16:29:30|26966.6|26946.6|26981.6|26941.6|26981.6|26949.1|26961.9|26941.6|6
1731515410000|2024-11-13 16:30:10|26984.1|26944.1|26991.9|26931.9|26994.2|26944.1|26984.1|26931.9|6
1731515440000|2024-11-13 16:30:40|26994.2|26934.2|26994.2|26934.2|26994.2|26934.2|26994.2|26934.2|6
1731515450000|2024-11-13 16:30:50|||||||||4
1731515460000|2024-11-13 16:31:00|26984.1|26944.1|26982.1|26962.1|26991.9|26962.1|26979.4|26944.1|14
1731515470000|2024-11-13 16:31:10|26994.6|26954.6|26996.9|26976.9|27001.9|26976.9|26994.6|26954.6|20
1731515480000|2024-11-13 16:31:20|26997.1|26977.1|27004.6|26984.6|27016.9|26987.1|26997.1|26974.4|3
1731515500000|2024-11-13 16:31:40|27004.8|26984.8|27004.6|26984.6|27009.6|26989.6|27004.6|26984.6|0
1731515520000|2024-11-13 16:32:00|27004.4|26984.4|26997.1|26977.1|27004.4|26984.4|26997.1|26977.1|12
1731515530000|2024-11-13 16:32:10|27006.7|26966.7|27002.1|26962.1|27006.7|26966.7|27002.1|26962.1|0
1731515540000|2024-11-13 16:32:20|27001.9|26961.9|26999.6|26959.6|27001.9|26961.9|26999.6|26959.6|2
1731515550000|2024-11-13 16:32:30|26994.4|26974.4|27004.8|26964.8|27004.8|26974.4|26994.4|26964.8|0
1731515560000|2024-11-13 16:32:40|27014.1|26974.1|27014.1|26974.1|27014.1|26974.1|27014.1|26974.1|0
1731515580000|2024-11-13 16:33:00|27014.2|26974.2|27014.2|26974.2|27014.2|26974.2|27014.2|26974.2|2
1731515590000|2024-11-13 16:33:10|27011.9|26971.9|26999.8|26979.8|27011.9|26979.8|26999.8|26971.9|30
1731515600000|2024-11-13 16:33:20|27012.3|26972.3|27022.3|26982.3|27022.6|26982.3|27012.3|26962.6|0
1731515610000|2024-11-13 16:33:30|27022.6|26982.6|27017.4|26997.4|27027.3|26997.4|27017.1|26982.6|0
1731515620000|2024-11-13 16:33:40|27017.3|26997.3|27019.8|26999.8|27019.9|26999.9|27014.9|26994.9|33
1731515630000|2024-11-13 16:33:50|27019.6|26999.6|27014.9|26994.9|27019.6|26999.6|27012.8|26992.8|1
1731515640000|2024-11-13 16:34:00|27015.1|26995.1|27017.4|26997.4|27025.3|26997.4|27015.1|26985.3|0
1731515650000|2024-11-13 16:34:10|27015.1|26995.1|27015.1|26995.1|27015.1|26995.1|27015.1|26995.1|53
1731515660000|2024-11-13 16:34:20|27012.6|26992.6|27007.3|26987.3|27017.6|26992.6|27007.3|26977.6|29
1731515670000|2024-11-13 16:34:30|26999.9|26979.9|26987.4|26967.4|27000.3|26980.3|26987.4|26967.4|1
1731515680000|2024-11-13 16:34:40|26984.9|26964.9|26977.8|26957.8|26984.9|26964.9|26977.8|26957.8|1
1731515690000|2024-11-13 16:34:50|26982.6|26962.6|26980.1|26960.1|26982.6|26962.6|26979.9|26959.9|0
1731515700000|2024-11-13 16:35:00|26980.3|26960.3|26987.8|26967.8|26987.8|26967.8|26980.3|26960.3|4
1731515710000|2024-11-13 16:35:10|26988|26968|26993|26973|26993|26973|26988|26968|0
1731515720000|2024-11-13 16:35:20|||||||||1
1731515730000|2024-11-13 16:35:30|26993.3|26973.3|27000.4|26980.4|27000.5|26980.5|26993.3|26973.3|0
1731515760000|2024-11-13 16:36:00|27000.6|26980.6|26997.9|26977.9|27000.6|26980.6|26997.9|26977.9|2
1731515780000|2024-11-13 16:36:20|26995.4|26975.4|27002.3|26982.3|27002.3|26982.3|26995.3|26975.3|9
1731515790000|2024-11-13 16:36:30|27002.4|26982.4|27002.4|26982.4|27002.4|26982.4|27002.4|26982.4|0
1731515820000|2024-11-13 16:37:00|27005.1|26985.1|27017.4|26997.4|27025.3|26997.4|27005.1|26985.1|8
1731515830000|2024-11-13 16:37:10|27015.1|26995.1|27015.1|26995.1|27015.1|26995.1|27015.1|26995.1|0
1731515860000|2024-11-13 16:37:40|27017.9|26997.9|27025.4|27005.4|27025.4|27005.4|27017.9|26997.9|22
1731515870000|2024-11-13 16:37:50|27025.3|27005.3|27008.6|26988.6|27025.3|27005.3|27008.6|26988.6|6
1731515880000|2024-11-13 16:38:00|27007.8|26987.8|27005.4|26985.4|27007.8|26987.8|27002.9|26982.9|1
1731515890000|2024-11-13 16:38:10|27002.9|26982.9|27005.4|26985.4|27005.4|26985.4|27002.9|26982.9|0
1731515900000|2024-11-13 16:38:20|27000.6|26980.6|27003.1|26983.1|27003.1|26983.1|27000.6|26980.6|0
1731515910000|2024-11-13 16:38:30|27005.4|26985.4|27005.4|26985.4|27005.4|26985.4|27002.9|26982.9|0
1731515920000|2024-11-13 16:38:40|||||||||1
1731515930000|2024-11-13 16:38:50|27000.6|26980.6|27005.4|26985.4|27005.4|26985.4|27000.6|26980.6|1
1731515940000|2024-11-13 16:39:00|27000.6|26980.6|27005.4|26985.4|27005.4|26985.4|27000.6|26980.6|15
1731515950000|2024-11-13 16:39:10|27005.8|26985.8|27005.8|26985.8|27005.8|26985.8|27005.8|26985.8|27
1731515960000|2024-11-13 16:39:20|27006|26986|27006|26986|27006|26986|27006|26986|3
1731515970000|2024-11-13 16:39:30|||||||||1
1731515980000|2024-11-13 16:39:40|||||||||6
1731515990000|2024-11-13 16:39:50|27006.1|26986.1|27008.5|26988.5|27008.5|26988.5|27006.1|26986.1|1
1731516000000|2024-11-13 16:40:00|27021|26981|27021|26981|27021|26981|27021|26981|2
1731516010000|2024-11-13 16:40:10|27013.5|26993.5|27016|26996|27016|26996|27013.5|26993.5|1
1731516020000|2024-11-13 16:40:20|27015.8|26995.8|27015.8|26995.8|27015.8|26995.8|27015.8|26995.8|0
1731516030000|2024-11-13 16:40:30|27016|26996|27016|26996|27016|26996|27015.8|26995.8|1
1731516040000|2024-11-13 16:40:40|27023.3|27003.3|27025.8|27005.8|27025.8|27005.8|27023.3|27003.3|2
1731516050000|2024-11-13 16:40:50|27023.3|27003.3|27023.3|27003.3|27023.3|27003.3|27023.3|27003.3|1
1731516060000|2024-11-13 16:41:00|27021|27001|27015.8|26995.8|27021|27001|27015.8|26995.8|0
1731516070000|2024-11-13 16:41:10|27020.8|27000.8|27018.3|26998.3|27020.8|27000.8|27018.3|26998.3|7
1731516080000|2024-11-13 16:41:20|||||||||3
1731516100000|2024-11-13 16:41:40|27015.8|26995.8|27015.8|26995.8|27015.8|26995.8|27015.8|26995.8|2
1731516110000|2024-11-13 16:41:50|27016|26996|27018.5|26998.5|27018.5|26998.5|27016|26996|2
1731516120000|2024-11-13 16:42:00|27018.3|26998.3|27015.6|26995.6|27018.3|26998.3|27015.6|26995.6|1
1731516130000|2024-11-13 16:42:10|27013.3|26993.3|27006|26986|27013.3|26993.3|27006|26986|7
1731516140000|2024-11-13 16:42:20|27005.6|26985.6|27003.6|26983.6|27005.6|26985.6|27003.3|26983.3|74
1731516150000|2024-11-13 16:42:30|27006|26986|27015.6|26995.6|27015.6|26995.6|27006|26986|0
1731516160000|2024-11-13 16:42:40|27028.3|26988.3|27026|26986|27028.3|26988.3|27026|26986|2
1731516170000|2024-11-13 16:42:50|||||||||1
1731516180000|2024-11-13 16:43:00|27016.3|26996.3|27013.8|26993.8|27016.3|26996.3|27013.8|26993.8|109
1731516190000|2024-11-13 16:43:10|27013.6|26993.6|27013.5|26993.5|27013.6|26993.6|27013.5|26993.5|7
1731516200000|2024-11-13 16:43:20|27011.1|26991.1|27011.1|26991.1|27013.5|26993.5|27011.1|26991.1|17
1731516210000|2024-11-13 16:43:30|27011.3|26991.3|27011.1|26991.1|27013.6|26993.6|27011.1|26991.1|5
1731516220000|2024-11-13 16:43:40|27008.5|26988.5|27013.6|26973.6|27018.3|26988.5|27008.5|26973.6|10
1731516240000|2024-11-13 16:44:00|26998.8|26978.8|26998.6|26978.6|26998.8|26978.8|26998.6|26978.6|1
1731516250000|2024-11-13 16:44:10|27001|26981|27001.1|26981.1|27001.1|26981.1|26998.6|26978.6|6
1731516270000|2024-11-13 16:44:30|27001|26981|26996.1|26976.1|27001|26981|26996.1|26976.1|1
1731516280000|2024-11-13 16:44:40|27008.6|26968.6|27001.1|26981.1|27008.6|26981.1|26996.1|26966.3|1
1731516290000|2024-11-13 16:44:50|||||||||27
1731516300000|2024-11-13 16:45:00|26998.6|26978.6|26996.1|26976.1|26998.6|26978.6|26996.1|26976.1|3
1731516310000|2024-11-13 16:45:10|27006|26966|26996.1|26956.1|27006|26973.3|26981.1|26948.6|11
1731516330000|2024-11-13 16:45:30|26986.1|26966.1|26986.1|26966.1|26986.1|26966.1|26986.1|26966.1|59
1731516340000|2024-11-13 16:45:40|26996|26956|26998.5|26958.5|26998.5|26958.5|26996|26956|8
1731516350000|2024-11-13 16:45:50|27000.8|26960.8|27008.3|26988.3|27011|26988.3|27000.8|26951|1
1731516360000|2024-11-13 16:46:00|27008.5|26988.5|26993.3|26973.3|27020.3|26990.8|26993.3|26973.3|2
1731516370000|2024-11-13 16:46:10|26995.8|26975.8|26998.3|26978.3|26998.3|26978.3|26995.8|26975.8|0
1731516380000|2024-11-13 16:46:20|||||||||1
1731516400000|2024-11-13 16:46:40|26998.1|26978.1|26995.8|26975.8|26998.1|26978.1|26995.8|26975.8|1
1731516410000|2024-11-13 16:46:50|26998.3|26978.3|26998.3|26978.3|26998.3|26978.3|26998.3|26978.3|0
1731516420000|2024-11-13 16:47:00|26997.9|26977.9|26975.8|26955.8|26997.9|26977.9|26975.8|26955.8|2
1731516430000|2024-11-13 16:47:10|26976|26956|26993.3|26953.3|26993.3|26960.8|26975.8|26951|6
1731516440000|2024-11-13 16:47:20|26983.1|26963.1|26983.3|26963.3|26983.3|26963.3|26981|26961|0
1731516450000|2024-11-13 16:47:30|26980.8|26960.8|26980.8|26960.8|26980.8|26960.8|26980.8|26960.8|0
1731516470000|2024-11-13 16:47:50|26981|26961|26983.5|26963.5|26983.5|26963.5|26980.8|26960.8|0
1731516480000|2024-11-13 16:48:00|26983.1|26963.1|26983.1|26963.1|26983.1|26963.1|26983.1|26963.1|5
1731516490000|2024-11-13 16:48:10|26981.3|26961.3|26983.8|26963.8|26988.5|26968.5|26981.3|26961.3|7
1731516500000|2024-11-13 16:48:20|26978.5|26958.5|26978.3|26958.3|26978.5|26958.5|26978.3|26958.3|1
1731516510000|2024-11-13 16:48:30|26976|26956|26973.6|26953.6|26976|26956|26971.1|26951.1|3
1731516530000|2024-11-13 16:48:50|26976.1|26956.1|26976.1|26956.1|26976.3|26956.3|26976.1|26956.1|17
1731516540000|2024-11-13 16:49:00|26976|26956|26971.3|26951.3|26976.1|26956.1|26971.3|26951.3|3
1731516550000|2024-11-13 16:49:10|26970.8|26950.8|26945.8|26925.8|26970.8|26950.8|26945.8|26925.8|17
1731516570000|2024-11-13 16:49:30|26956|26916|26945.8|26925.8|26956|26928.1|26945.8|26916|3
1731516580000|2024-11-13 16:49:40|26943.3|26923.3|26958.3|26918.3|26958.3|26925.8|26943.3|26916|6
1731516590000|2024-11-13 16:49:50|26945.8|26925.8|26950.8|26930.8|26950.8|26930.8|26945.8|26925.8|2
1731516600000|2024-11-13 16:50:00|26953.3|26933.3|26941|26921|26953.3|26933.3|26941|26921|3
1731516610000|2024-11-13 16:50:10|26943.3|26923.3|26956|26916|26956|26925.8|26943.3|26916|0
1731516620000|2024-11-13 16:50:20|26958.3|26918.3|26953.5|26933.5|26958.3|26933.5|26945.8|26916|2
1731516630000|2024-11-13 16:50:30|26953.3|26933.3|26953.5|26933.5|26953.5|26933.5|26953.3|26933.3|1
1731516640000|2024-11-13 16:50:40|26953.6|26933.6|26955.8|26935.8|26956|26936|26953.6|26933.6|5
1731516650000|2024-11-13 16:50:50|26958.3|26938.3|26958.5|26938.5|26958.5|26938.5|26958.3|26938.3|0
1731516660000|2024-11-13 16:51:00|26965.8|26945.8|26965.8|26945.8|26965.8|26945.8|26965.8|26945.8|0
1731516670000|2024-11-13 16:51:10|26963.5|26943.5|26963.5|26943.5|26963.5|26943.5|26963.5|26943.5|2
1731516680000|2024-11-13 16:51:20|26965.8|26945.8|26965.8|26945.8|26965.8|26945.8|26965.8|26945.8|0
1731516690000|2024-11-13 16:51:30|||||||||2
1731516700000|2024-11-13 16:51:40|26968.5|26948.5|26981|26941|26981|26948.8|26968.5|26938.6|17
1731516710000|2024-11-13 16:51:50|26973.5|26953.5|26973.5|26953.5|26973.5|26953.5|26973.5|26953.5|1
1731516720000|2024-11-13 16:52:00|26971.1|26951.1|26971.1|26951.1|26971.1|26951.1|26971.1|26951.1|1
1731516730000|2024-11-13 16:52:10|26981|26941|26978.8|26958.8|26986.3|26958.8|26971.1|26941|2
1731516740000|2024-11-13 16:52:20|26981.1|26961.1|26983.6|26963.6|26983.6|26963.6|26981.1|26961.1|1
1731516750000|2024-11-13 16:52:30|26983.8|26963.8|26983.8|26963.8|26983.8|26963.8|26983.8|26963.8|1
1731516760000|2024-11-13 16:52:40|26986.3|26966.3|26986.3|26966.3|26986.3|26966.3|26986.3|26966.3|2
1731516770000|2024-11-13 16:52:50|26986.5|26966.5|26988.8|26968.8|26988.8|26968.8|26983.8|26963.8|2
1731516780000|2024-11-13 16:53:00|||||||||1
1731516790000|2024-11-13 16:53:10|||||||||2
1731516800000|2024-11-13 16:53:20|26991.1|26971.1|26993.5|26973.5|26993.5|26973.5|26991.1|26971.1|3
1731516810000|2024-11-13 16:53:30|26995.8|26975.8|26995.8|26975.8|26995.8|26975.8|26995.8|26975.8|0
1731516820000|2024-11-13 16:53:40|26993.5|26973.5|26993.5|26973.5|26993.5|26973.5|26993.5|26973.5|1
1731516840000|2024-11-13 16:54:00|26995.8|26975.8|26995.8|26975.8|26995.8|26975.8|26995.8|26975.8|3
1731516850000|2024-11-13 16:54:10|26993.5|26973.5|26993.5|26973.5|26993.5|26973.5|26993.5|26973.5|0
1731516860000|2024-11-13 16:54:20|26991.1|26971.1|26991.1|26971.1|26991.1|26971.1|26991.1|26971.1|6
1731516870000|2024-11-13 16:54:30|26991.3|26971.3|27003.5|26983.5|27003.5|26983.5|26991.3|26971.3|1
1731516880000|2024-11-13 16:54:40|27003.8|26983.8|27008.5|26988.5|27016.1|26996.1|27003.8|26983.8|35
1731516890000|2024-11-13 16:54:50|27008.1|26988.1|27003.5|26983.5|27008.1|26988.1|27003.5|26983.5|2
1731516900000|2024-11-13 16:55:00|27013.3|26973.3|27013.3|26973.3|27013.3|26973.3|27013.3|26973.3|0
1731516910000|2024-11-13 16:55:10|27011|26971|26998.5|26978.5|27011|26978.5|26998.5|26971|1
1731516920000|2024-11-13 16:55:20|26996|26976|26998.6|26978.6|26998.6|26978.6|26996|26976|0
1731516930000|2024-11-13 16:55:30|26998.8|26978.8|27001.1|26981.1|27001.1|26981.1|26998.8|26978.8|0
1731516940000|2024-11-13 16:55:40|27001.3|26981.3|27008.5|26988.5|27008.5|26988.5|27001.3|26981.3|1
1731516950000|2024-11-13 16:55:50|27010.8|26990.8|27005.8|26985.8|27010.8|26990.8|27005.6|26985.6|1
1731516960000|2024-11-13 16:56:00|27003.1|26983.1|27005.6|26985.6|27005.6|26985.6|27003.1|26983.1|28
1731516970000|2024-11-13 16:56:10|27008.1|26988.1|27010.4|26990.4|27010.4|26990.4|27008.1|26988.1|0
1731516980000|2024-11-13 16:56:20|27008.1|26988.1|27000.8|26980.8|27008.1|26988.1|27000.8|26980.8|0
1731516990000|2024-11-13 16:56:30|27000.6|26980.6|27000.6|26980.6|27000.6|26980.6|27000.6|26980.6|1
1731517000000|2024-11-13 16:56:40|27003.1|26983.1|27002.9|26982.9|27005.6|26985.6|27002.9|26982.9|2
1731517010000|2024-11-13 16:56:50|||||||||1
1731517030000|2024-11-13 16:57:10|26998.1|26978.1|27000.4|26980.4|27000.4|26980.4|26998.1|26978.1|2
1731517040000|2024-11-13 16:57:20|27001.3|26981.3|27012.9|26992.9|27012.9|26992.9|27001.3|26981.3|0
1731517050000|2024-11-13 16:57:30|27015.4|26995.4|27017.9|26997.9|27017.9|26997.9|27015.4|26995.4|0
1731517060000|2024-11-13 16:57:40|27018.1|26998.1|27022.9|27002.9|27025.4|27005.4|27018.1|26998.1|1
1731517080000|2024-11-13 16:58:00|27023.1|27003.1|27035.6|27015.6|27035.6|27015.6|27023.1|27003.1|0
1731517090000|2024-11-13 16:58:10|27035.8|27015.8|27047.9|27027.9|27047.9|27027.9|27035.8|27015.8|5
1731517100000|2024-11-13 16:58:20|27047.8|27027.8|27072.9|27052.9|27072.9|27052.9|27047.8|27027.8|40
1731517120000|2024-11-13 16:58:40|27075.4|27055.4|27072.9|27052.9|27075.4|27055.4|27072.9|27052.9|1
1731517130000|2024-11-13 16:58:50|||||||||5
1731517140000|2024-11-13 16:59:00|27072.4|27052.4|27057.8|27037.8|27075.3|27052.4|27057.8|27027.9|6
1731517150000|2024-11-13 16:59:10|27055.4|27035.4|27057.9|27037.9|27057.9|27037.9|27055.4|27035.4|0
1731517160000|2024-11-13 16:59:20|27055.4|27035.4|27055.4|27035.4|27055.4|27035.4|27055.4|27035.4|1
1731517170000|2024-11-13 16:59:30|27055.3|27035.3|27052.9|27032.9|27055.3|27035.3|27052.9|27032.9|0
1731517180000|2024-11-13 16:59:40|27070.4|27030.4|27067.9|27047.9|27070.4|27047.9|27060.8|27030.4|2
1731517190000|2024-11-13 16:59:50|27067.8|27047.8|27072.9|27052.9|27075.3|27055.3|27065.4|27045.4|0
1731517200000|2024-11-13 17:00:00|27073.1|27053.1|27085.4|27065.4|27085.4|27065.4|27073.1|27053.1|1
1731517210000|2024-11-13 17:00:10|27090.4|27070.4|27085.3|27065.3|27090.6|27070.6|27085.3|27065.3|5
1731517220000|2024-11-13 17:00:20|27085.4|27065.4|27090.4|27070.4|27095.6|27070.4|27085.4|27055.6|1
1731517230000|2024-11-13 17:00:30|27092.9|27072.9|27097.8|27077.8|27105.6|27077.8|27092.9|27065.6|10
1731517240000|2024-11-13 17:00:40|27095.4|27075.4|27100.4|27080.4|27100.4|27080.4|27095.4|27075.4|0
1731517250000|2024-11-13 17:00:50|27097.9|27077.9|27097.9|27077.9|27097.9|27077.9|27097.9|27077.9|1
1731517260000|2024-11-13 17:01:00|27097.8|27077.8|27072.6|27052.6|27097.8|27077.8|27072.6|27042.9|1
1731517270000|2024-11-13 17:01:10|27067.8|27047.8|27060.3|27040.3|27067.8|27047.8|27060.3|27040.3|0
1731517280000|2024-11-13 17:01:20|27060.4|27040.4|27075.4|27055.4|27075.4|27055.4|27060.4|27040.4|1
1731517290000|2024-11-13 17:01:30|27077.9|27057.9|27080.6|27060.6|27080.6|27060.6|27077.9|27057.9|32
1731517300000|2024-11-13 17:01:40|27081.1|27061.1|27093.3|27073.3|27093.3|27073.3|27081.1|27061.1|1
1731517310000|2024-11-13 17:01:50|27100.4|27080.4|27098.1|27078.1|27100.4|27080.4|27098.1|27078.1|13
1731517320000|2024-11-13 17:02:00|27098.3|27078.3|27103.3|27083.3|27103.3|27083.3|27095.8|27075.8|8
1731517330000|2024-11-13 17:02:10|27105.6|27085.6|27105.6|27085.6|27107.9|27087.9|27105.6|27085.6|2
1731517340000|2024-11-13 17:02:20|27103.3|27083.3|27103.3|27083.3|27103.3|27083.3|27103.3|27083.3|1
1731517350000|2024-11-13 17:02:30|27103.5|27083.5|27103.5|27083.5|27103.6|27083.6|27103.5|27083.5|39
1731517360000|2024-11-13 17:02:40|27101.1|27081.1|27098.6|27078.6|27103.6|27083.6|27098.6|27078.6|1
1731517370000|2024-11-13 17:02:50|||||||||1
1731517380000|2024-11-13 17:03:00|27098.8|27078.8|27103.5|27083.5|27103.5|27083.5|27098.8|27078.8|10
1731517390000|2024-11-13 17:03:10|27106|27086|27108.3|27088.3|27108.3|27088.3|27106|27086|2
1731517400000|2024-11-13 17:03:20|27108.5|27088.5|27113.6|27093.6|27113.6|27093.6|27108.5|27088.5|4
1731517410000|2024-11-13 17:03:30|27111.1|27091.1|27110.8|27090.8|27111.1|27091.1|27110.8|27090.8|0
1731517420000|2024-11-13 17:03:40|27106.1|27086.1|27108.6|27088.6|27113.6|27093.6|27106.1|27086.1|7
1731517430000|2024-11-13 17:03:50|27118.1|27078.1|27091.1|27071.1|27118.6|27078.1|27091.1|27054|3
1731517440000|2024-11-13 17:04:00|27091.3|27071.3|27088.6|27068.6|27093.5|27073.5|27088.6|27068.6|2
1731517450000|2024-11-13 17:04:10|27088.5|27068.5|27086|27066|27088.5|27068.5|27083.6|27063.6|4
1731517460000|2024-11-13 17:04:20|27083.6|27063.6|27088.8|27068.8|27088.8|27068.8|27083.6|27063.6|6
1731517470000|2024-11-13 17:04:30|27088.6|27068.6|27103.8|27083.8|27113.6|27083.8|27088.6|27068.6|9
1731517480000|2024-11-13 17:04:40|27103.6|27083.6|27101.1|27081.1|27103.6|27083.6|27101.1|27081.1|0
1731517490000|2024-11-13 17:04:50|27103.6|27083.6|27106.1|27086.1|27106.1|27086.1|27103.6|27083.6|5
1731517500000|2024-11-13 17:05:00|27103.6|27083.6|27103.6|27083.6|27103.6|27083.6|27103.6|27083.6|1
1731517510000|2024-11-13 17:05:10|27101.1|27081.1|27093.6|27073.6|27101.1|27081.1|27093.6|27073.6|5
1731517520000|2024-11-13 17:05:20|27091.1|27071.1|27091.1|27071.1|27101|27071.1|27088.8|27058.6|2
1731517530000|2024-11-13 17:05:30|27091.3|27071.3|27091.1|27071.1|27091.3|27071.3|27091.1|27071.1|3
1731517540000|2024-11-13 17:05:40|27091.5|27071.5|27091.3|27071.3|27093.8|27073.8|27091.3|27071.3|0
1731517550000|2024-11-13 17:05:50|||||||||3
1731517560000|2024-11-13 17:06:00|27093.6|27073.6|27088.6|27068.6|27093.8|27073.8|27088.6|27068.6|5
1731517570000|2024-11-13 17:06:10|27083.6|27063.6|27081.3|27061.3|27083.6|27063.6|27081|27061|1
1731517580000|2024-11-13 17:06:20|27081.1|27061.1|27083.6|27063.6|27083.6|27063.6|27081.1|27061.1|3
1731517590000|2024-11-13 17:06:30|27083.5|27063.5|27081|27061|27083.5|27063.5|27081|27061|4
1731517600000|2024-11-13 17:06:40|27088.6|27068.6|27087.9|27067.9|27088.6|27068.6|27086.3|27066.3|4
1731517610000|2024-11-13 17:06:50|27081|27061|27068.5|27048.5|27081|27061|27068.5|27048.5|1
1731517620000|2024-11-13 17:07:00|27066.1|27046.1|27078.5|27058.5|27078.5|27058.5|27066.1|27046.1|5
1731517630000|2024-11-13 17:07:10|27078.6|27058.6|27083.6|27063.6|27083.6|27063.6|27078.6|27058.6|0
1731517640000|2024-11-13 17:07:20|27083.8|27063.8|27093.8|27073.8|27093.8|27073.8|27083.8|27063.8|1
1731517650000|2024-11-13 17:07:30|27094|27074|27086.1|27066.1|27096.3|27076.3|27086.1|27066.1|2
1731517660000|2024-11-13 17:07:40|27096.3|27056.3|27083.6|27063.6|27096.3|27068.6|27083.6|27056.3|2
1731517670000|2024-11-13 17:07:50|27078.6|27058.6|27083.6|27043.6|27086|27058.6|27073.8|27043.6|2
1731517680000|2024-11-13 17:08:00|27076.1|27056.1|27078.8|27058.8|27086|27058.8|27074.1|27043.6|15
1731517690000|2024-11-13 17:08:10|27081.1|27061.1|27086.1|27066.1|27093.6|27066.1|27081.1|27053.6|1
1731517700000|2024-11-13 17:08:20|27081.1|27061.1|27081.1|27061.1|27081.1|27061.1|27081.1|27061.1|11
1731517710000|2024-11-13 17:08:30|27081|27061|27073.5|27053.5|27081|27061|27073.5|27053.5|0
1731517720000|2024-11-13 17:08:40|27073.6|27053.6|27073.6|27053.6|27073.6|27053.6|27073.6|27053.6|1
1731517730000|2024-11-13 17:08:50|||||||||2
1731517740000|2024-11-13 17:09:00|27078.6|27058.6|27078.8|27058.8|27078.8|27058.8|27078.6|27058.6|5
1731517750000|2024-11-13 17:09:10|27081.1|27061.1|27086.1|27066.1|27086.1|27066.1|27081.1|27061.1|1
1731517760000|2024-11-13 17:09:20|27086.6|27066.6|27106|27066|27106|27081|27086.6|27066|2
1731517770000|2024-11-13 17:09:30|27095.8|27075.8|27093.5|27073.5|27095.8|27075.8|27093.5|27073.5|4
1731517780000|2024-11-13 17:09:40|27093.3|27073.3|27093.5|27073.5|27093.5|27073.5|27091|27071|3
1731517790000|2024-11-13 17:09:50|27093.3|27073.3|27088.5|27068.5|27093.6|27073.6|27088.5|27068.5|1
1731517800000|2024-11-13 17:10:00|27088.6|27068.6|27088.6|27068.6|27088.6|27068.6|27088.6|27068.6|2
1731517810000|2024-11-13 17:10:10|27089|27069|27093.8|27073.8|27093.8|27073.8|27089|27069|2
1731517820000|2024-11-13 17:10:20|27093.6|27073.6|27091.3|27071.3|27093.6|27073.6|27091.3|27071.3|3
1731517830000|2024-11-13 17:10:30|||||||||1
1731517840000|2024-11-13 17:10:40|27093.8|27073.8|27093.8|27073.8|27093.8|27073.8|27091.5|27071.5|1
1731517850000|2024-11-13 17:10:50|27096.1|27076.1|27098.6|27078.6|27098.6|27078.6|27096.1|27076.1|1
1731517860000|2024-11-13 17:11:00|27101.1|27081.1|27101.1|27081.1|27101.1|27081.1|27101.1|27081.1|17
1731517870000|2024-11-13 17:11:10|||||||||1
1731517880000|2024-11-13 17:11:20|27103.5|27083.5|27103.5|27083.5|27103.5|27083.5|27101.1|27081.1|0
1731517890000|2024-11-13 17:11:30|||||||||1
1731517900000|2024-11-13 17:11:40|27098.6|27078.6|27096.1|27076.1|27098.6|27078.6|27096.1|27076.1|14
1731517910000|2024-11-13 17:11:50|27101.1|27081.1|27105.8|27085.8|27108.1|27088.1|27101.1|27081.1|16
1731517920000|2024-11-13 17:12:00|27108.1|27088.1|27116.5|27096.5|27116.5|27096.5|27108.1|27088.1|1
1731517930000|2024-11-13 17:12:10|27121.3|27101.3|27113.6|27093.6|27121.3|27101.3|27113.6|27093.6|0
1731517940000|2024-11-13 17:12:20|27116.1|27096.1|27111.5|27091.5|27116.1|27096.1|27111.1|27091.1|2
1731517950000|2024-11-13 17:12:30|27116.1|27096.1|27116.1|27096.1|27116.1|27096.1|27116.1|27096.1|2
1731517960000|2024-11-13 17:12:40|27116|27096|27113.6|27093.6|27116|27096|27113.6|27093.6|1
1731517970000|2024-11-13 17:12:50|27113.5|27093.5|27106.1|27086.1|27113.5|27093.5|27106.1|27086.1|1
1731517980000|2024-11-13 17:13:00|27103.6|27083.6|27103.6|27083.6|27103.8|27083.8|27101.1|27081.1|1
1731518000000|2024-11-13 17:13:20|27101.1|27081.1|27096.3|27076.3|27101.1|27081.1|27096.1|27076.1|4
1731518010000|2024-11-13 17:13:30|27098.6|27078.6|27093.6|27073.6|27098.6|27078.6|27091.1|27071.1|3
1731518020000|2024-11-13 17:13:40|27096.1|27076.1|27096.1|27076.1|27096.1|27076.1|27096.1|27076.1|8
1731518030000|2024-11-13 17:13:50|27100.8|27080.8|27101|27081|27101|27081|27100.8|27080.8|4
1731518040000|2024-11-13 17:14:00|27106|27086|27108.5|27088.5|27108.5|27088.5|27106|27086|1
1731518050000|2024-11-13 17:14:10|27106.1|27086.1|27103.6|27083.6|27106.1|27086.1|27103.6|27083.6|6
1731518060000|2024-11-13 17:14:20|||||||||1
1731518070000|2024-11-13 17:14:30|27104|27084|27128.8|27108.8|27128.8|27108.8|27104|27081.6|5
1731518080000|2024-11-13 17:14:40|27126.3|27106.3|27126.1|27106.1|27128.8|27108.8|27126.1|27106.1|0
1731518090000|2024-11-13 17:14:50|27128.6|27108.6|27133.5|27113.5|27133.5|27113.5|27128.6|27108.6|3
1731518100000|2024-11-13 17:15:00|27133.6|27113.6|27133.6|27113.6|27133.6|27113.6|27133.6|27113.6|0
1731518110000|2024-11-13 17:15:10|||||||||1
1731518120000|2024-11-13 17:15:20|27136|27116|27136|27116|27136|27116|27133.6|27113.6|12
1731518130000|2024-11-13 17:15:30|27138.5|27118.5|27136.1|27116.1|27138.5|27118.5|27136.1|27116.1|0
1731518140000|2024-11-13 17:15:40|27133.6|27113.6|27133.6|27113.6|27133.6|27113.6|27133.6|27113.6|2
1731518150000|2024-11-13 17:15:50|27133.3|27113.3|27128.6|27108.6|27133.3|27113.3|27128.6|27108.6|2
1731518160000|2024-11-13 17:16:00|27128.5|27108.5|27128.5|27108.5|27128.5|27108.5|27128.5|27108.5|1
1731518170000|2024-11-13 17:16:10|27126.1|27106.1|27128.6|27108.6|27128.6|27108.6|27126.1|27106.1|33
1731518180000|2024-11-13 17:16:20|27129.1|27109.1|27129.1|27109.1|27129.1|27109.1|27129.1|27109.1|1
1731518190000|2024-11-13 17:16:30|27133.8|27113.8|27133.8|27113.8|27133.8|27113.8|27133.8|27113.8|0
1731518200000|2024-11-13 17:16:40|||||||||2
1731518210000|2024-11-13 17:16:50|27139|27119|27136.3|27116.3|27139|27119|27136.3|27116.3|6
1731518220000|2024-11-13 17:17:00|27136.5|27116.5|27136.5|27116.5|27136.5|27116.5|27136.5|27116.5|5
1731518230000|2024-11-13 17:17:10|27136.6|27116.6|27139|27119|27139|27119|27136.6|27116.6|2
1731518240000|2024-11-13 17:17:20|27138.6|27118.6|27134|27114|27138.6|27118.6|27134|27114|1
1731518250000|2024-11-13 17:17:30|||||||||1
1731518260000|2024-11-13 17:17:40|27133.8|27113.8|27129|27109|27133.8|27113.8|27129|27109|23
1731518270000|2024-11-13 17:17:50|27128.8|27108.8|27118.8|27098.8|27128.8|27108.8|27118.8|27098.8|10
1731518280000|2024-11-13 17:18:00|27124.1|27104.1|27133.8|27113.8|27133.8|27113.8|27124.1|27104.1|85
1731518290000|2024-11-13 17:18:10|27133.6|27113.6|27131.1|27111.1|27133.6|27113.6|27131.1|27111.1|0
1731518300000|2024-11-13 17:18:20|27128.5|27108.5|27128.6|27108.6|27128.6|27108.6|27126.1|27106.1|1
1731518310000|2024-11-13 17:18:30|27128.5|27108.5|27123.5|27103.5|27128.5|27108.5|27123.5|27103.5|4
1731518320000|2024-11-13 17:18:40|27133.3|27093.3|27118.8|27098.8|27133.3|27101.1|27118.8|27093.3|5
1731518330000|2024-11-13 17:18:50|27116.1|27096.1|27113.5|27073.5|27118.3|27096.1|27108.6|27073.5|10
1731518340000|2024-11-13 17:19:00|27098.5|27078.5|27076.1|27056.1|27098.5|27078.5|27073.5|27053.5|10
1731518350000|2024-11-13 17:19:10|27078.6|27058.6|27088.6|27068.6|27088.6|27068.6|27078.6|27058.6|0
1731518360000|2024-11-13 17:19:20|27091.3|27071.3|27091.3|27071.3|27091.3|27071.3|27091.3|27071.3|5
1731518370000|2024-11-13 17:19:30|27093.6|27073.6|27096|27076|27096|27076|27093.6|27073.6|5
1731518380000|2024-11-13 17:19:40|||||||||4
1731518390000|2024-11-13 17:19:50|27098.6|27078.6|27098.8|27078.8|27098.8|27078.8|27098.6|27078.6|1
1731518400000|2024-11-13 17:20:00|27099|27079|27103.8|27083.8|27103.8|27083.8|27099|27079|22
1731518410000|2024-11-13 17:20:10|27106|27086|27103.6|27083.6|27106|27086|27103.6|27083.6|20
1731518420000|2024-11-13 17:20:20|27103.8|27083.8|27106.1|27086.1|27106.1|27086.1|27103.8|27083.8|2
1731518430000|2024-11-13 17:20:30|27106|27086|27111|27091|27111|27091|27103.5|27083.5|32
1731518440000|2024-11-13 17:20:40|27113.3|27093.3|27120.8|27100.8|27123.3|27103.3|27113.3|27093.3|13
1731518450000|2024-11-13 17:20:50|27120.6|27100.6|27110.6|27090.6|27120.6|27100.6|27110.6|27090.6|6
1731518460000|2024-11-13 17:21:00|27106|27086|27103.3|27083.3|27106|27086|27100.8|27080.8|17
1731518470000|2024-11-13 17:21:10|27103.1|27083.1|27113.3|27093.3|27113.3|27093.3|27100.8|27080.8|35
1731518480000|2024-11-13 17:21:20|27113.5|27093.5|27116|27096|27116.1|27096.1|27111.1|27091.1|7
1731518490000|2024-11-13 17:21:30|27120.8|27100.8|27130.8|27110.8|27130.8|27110.8|27120.8|27100.8|3
1731518500000|2024-11-13 17:21:40|27130.6|27110.6|27123.3|27103.3|27130.6|27110.6|27120.8|27100.8|25
1731518510000|2024-11-13 17:21:50|27123.5|27103.5|27126|27106|27126|27106|27123.5|27103.5|3
1731518520000|2024-11-13 17:22:00|27128.3|27108.3|27125.8|27105.8|27133.3|27113.3|27123.3|27103.3|14
1731518530000|2024-11-13 17:22:10|27123.3|27103.3|27125.6|27105.6|27125.6|27105.6|27123.3|27103.3|18
1731518540000|2024-11-13 17:22:20|27125.3|27105.3|27117.6|27097.6|27125.3|27105.3|27117.6|27097.6|38
1731518550000|2024-11-13 17:22:30|27115.3|27095.3|27110.4|27090.4|27117.6|27097.6|27105.6|27085.6|18
1731518560000|2024-11-13 17:22:40|27129.9|27089.9|27120.3|27100.3|27130.1|27107.8|27120.3|27089.9|5
1731518570000|2024-11-13 17:22:50|27117.8|27097.8|27112.9|27092.9|27117.8|27097.8|27110.4|27090.4|14
1731518580000|2024-11-13 17:23:00|27110.4|27090.4|27117.9|27097.9|27120.4|27100.4|27110.4|27090.4|50
1731518590000|2024-11-13 17:23:10|27118.1|27098.1|27133.1|27113.1|27133.1|27113.1|27118.1|27098.1|49
1731518600000|2024-11-13 17:23:20|27133.3|27113.3|27130.4|27110.4|27162.9|27142.9|27130.4|27110.4|75
1731518610000|2024-11-13 17:23:30|27130.6|27110.6|27137.9|27117.9|27140.4|27120.4|27115.4|27095.4|34
1731518620000|2024-11-13 17:23:40|27137.8|27117.8|27125.8|27105.8|27137.8|27117.8|27122.9|27102.9|47
1731518630000|2024-11-13 17:23:50|27125.6|27105.6|27117.8|27097.8|27125.6|27105.6|27100.3|27077.6|262
1731518640000|2024-11-13 17:24:00|27117.9|27097.9|27133.1|27113.1|27135.4|27115.4|27117.9|27097.9|146
1731518650000|2024-11-13 17:24:10|27133.5|27113.5|27138.3|27118.3|27141.1|27121.1|27133.5|27113.5|61
1731518660000|2024-11-13 17:24:20|27138.5|27118.5|27140.8|27120.8|27140.8|27120.8|27136|27116|49
1731518670000|2024-11-13 17:24:30|27145.6|27125.6|27145.8|27125.8|27145.8|27125.8|27141|27121|55
1731518680000|2024-11-13 17:24:40|27141|27121|27126.1|27106.1|27141|27121|27121.1|27101.1|160
1731518690000|2024-11-13 17:24:50|27126.3|27106.3|27138.5|27118.5|27151|27131|27126.3|27106.3|101
1731518700000|2024-11-13 17:25:00|27133.8|27113.8|27153.3|27133.3|27153.5|27133.5|27133.8|27113.8|39
1731518710000|2024-11-13 17:25:10|27150.8|27130.8|27153.5|27133.5|27153.5|27133.5|27146|27126|7
1731518720000|2024-11-13 17:25:20|27153.3|27133.3|27153.5|27133.5|27153.5|27133.5|27150.8|27130.8|5
1731518730000|2024-11-13 17:25:30|27153.3|27133.3|27148.5|27128.5|27153.3|27133.3|27148.5|27128.5|0
1731518740000|2024-11-13 17:25:40|27151|27131|27148.5|27128.5|27151|27131|27148.5|27128.5|9
1731518750000|2024-11-13 17:25:50|27146|27126|27138.3|27118.3|27146|27126|27137.9|27117.9|1
1731518760000|2024-11-13 17:26:00|27143.1|27123.1|27146|27126|27153.5|27126.1|27143.1|27113.3|0
1731518770000|2024-11-13 17:26:10|27148.3|27128.3|27148.5|27128.5|27148.5|27128.5|27148.3|27128.3|16
1731518780000|2024-11-13 17:26:20|27148.3|27128.3|27148.1|27128.1|27148.3|27128.3|27148.1|27128.1|44
1731518790000|2024-11-13 17:26:30|27143.3|27123.3|27138.3|27118.3|27143.3|27123.3|27138.3|27118.3|10
1731518800000|2024-11-13 17:26:40|27137.9|27117.9|27130.8|27110.8|27137.9|27117.9|27130.8|27110.8|1
1731518810000|2024-11-13 17:26:50|27128.3|27108.3|27133.3|27113.3|27133.5|27113.5|27128.3|27108.3|1
1731518820000|2024-11-13 17:27:00|27131|27111|27140.8|27120.8|27140.8|27120.8|27131|27111|2
1731518830000|2024-11-13 17:27:10|27143.3|27123.3|27148.1|27128.1|27148.1|27128.1|27143.3|27123.3|55
1731518840000|2024-11-13 17:27:20|27145.6|27125.6|27155.6|27115.6|27155.6|27128.1|27145.6|27115.6|1
1731518850000|2024-11-13 17:27:30|27145.8|27125.8|27145.8|27125.8|27155.6|27128.1|27145.4|27115.6|5
1731518860000|2024-11-13 17:27:40|27148.1|27128.1|27148.1|27128.1|27148.1|27128.1|27148.1|27128.1|0
1731518870000|2024-11-13 17:27:50|27147.9|27127.9|27150.8|27130.8|27150.8|27130.8|27147.9|27127.9|2
1731518880000|2024-11-13 17:28:00|27153.1|27133.1|27147.9|27127.9|27153.1|27133.1|27147.9|27127.9|1
1731518890000|2024-11-13 17:28:10|27145.4|27125.4|27145.6|27125.6|27145.6|27125.6|27145.3|27125.3|7
1731518900000|2024-11-13 17:28:20|27145.4|27125.4|27148.1|27128.1|27157.9|27128.1|27145.4|27117.9|0
1731518910000|2024-11-13 17:28:30|27150.4|27130.4|27150.4|27130.4|27150.4|27130.4|27150.4|27130.4|0
1731518920000|2024-11-13 17:28:40|27148.1|27128.1|27148.1|27128.1|27148.1|27128.1|27148.1|27128.1|0
1731518930000|2024-11-13 17:28:50|27160.6|27120.6|27155.6|27115.6|27160.6|27130.4|27148.1|27115.6|0
1731518940000|2024-11-13 17:29:00|27145.4|27125.4|27142.9|27122.9|27145.4|27125.4|27142.9|27122.9|0
1731518950000|2024-11-13 17:29:10|27138.3|27118.3|27138.3|27118.3|27138.3|27118.3|27138.3|27118.3|0
1731518980000|2024-11-13 17:29:40|27140.8|27120.8|27143.4|27123.4|27143.4|27123.4|27140.8|27120.8|0
1731518990000|2024-11-13 17:29:50|27143.3|27123.3|27143.3|27123.3|27143.4|27123.4|27143.3|27123.3|6
1731519000000|2024-11-13 17:30:00|27143.1|27123.1|27143.1|27123.1|27143.1|27123.1|27143.1|27123.1|0
1731519010000|2024-11-13 17:30:10|27138.3|27118.3|27130.6|27110.6|27138.3|27118.3|27130.4|27110.4|2
1731519020000|2024-11-13 17:30:20|27130.4|27110.4|27128.1|27108.1|27132.8|27112.8|27128.1|27108.1|0
1731519030000|2024-11-13 17:30:30|27127.8|27107.8|27112.9|27092.9|27132.8|27107.8|27112.9|27092.8|1
1731519040000|2024-11-13 17:30:40|27113.1|27093.1|27113.3|27093.3|27113.3|27093.3|27113.1|27093.1|1
1731519060000|2024-11-13 17:31:00|27110.9|27090.9|27110.8|27090.8|27110.9|27090.9|27110.8|27090.8|2
1731519070000|2024-11-13 17:31:10|27108.3|27088.3|27100.9|27080.9|27108.3|27088.3|27100.9|27080.9|2
1731519080000|2024-11-13 17:31:20|27103.3|27083.3|27102.8|27082.8|27103.3|27083.3|27102.8|27082.8|3
1731519090000|2024-11-13 17:31:30|27095.4|27075.4|27095.4|27075.4|27095.4|27075.4|27095.4|27075.4|1
1731519100000|2024-11-13 17:31:40|27100.6|27060.6|27095.8|27075.8|27100.6|27075.8|27092.9|27060.6|4
1731519110000|2024-11-13 17:31:50|27098.1|27078.1|27093.3|27073.3|27098.1|27078.1|27093.3|27073.3|2
1731519120000|2024-11-13 17:32:00|27098.1|27078.1|27095.6|27075.6|27098.1|27078.1|27095.6|27075.6|0
1731519130000|2024-11-13 17:32:10|27095.8|27075.8|27095.6|27075.6|27098.1|27078.1|27095.6|27075.6|6
1731519140000|2024-11-13 17:32:20|27098.1|27078.1|27110.6|27070.6|27110.6|27078.1|27098.1|27068.3|16
1731519150000|2024-11-13 17:32:30|27108.3|27088.3|27108.1|27088.1|27110.6|27090.6|27108.1|27088.1|29
1731519170000|2024-11-13 17:32:50|||||||||2
1731519180000|2024-11-13 17:33:00|27103.3|27083.3|27098.4|27078.4|27103.3|27083.3|27098.4|27078.4|3
1731519190000|2024-11-13 17:33:10|27096.1|27076.1|27095.6|27075.6|27096.1|27076.1|27093.3|27073.3|4
1731519210000|2024-11-13 17:33:30|27096.1|27076.1|27098.4|27078.4|27098.4|27078.4|27096.1|27076.1|1
1731519220000|2024-11-13 17:33:40|27098.3|27078.3|27098.3|27078.3|27098.3|27078.3|27098.3|27078.3|0
1731519230000|2024-11-13 17:33:50|27098.4|27078.4|27095.8|27075.8|27100.8|27080.8|27095.8|27075.8|2
1731519240000|2024-11-13 17:34:00|27098.3|27078.3|27098.3|27078.3|27098.3|27078.3|27098.3|27078.3|2
1731519250000|2024-11-13 17:34:10|27095.9|27075.9|27095.9|27075.9|27095.9|27075.9|27095.8|27075.8|2
1731519260000|2024-11-13 17:34:20|27100.6|27080.6|27100.8|27080.8|27100.8|27080.8|27100.6|27080.6|3
1731519270000|2024-11-13 17:34:30|||||||||1
1731519280000|2024-11-13 17:34:40|27098.3|27078.3|27098.3|27078.3|27098.3|27078.3|27098.3|27078.3|0
1731519290000|2024-11-13 17:34:50|27098.4|27078.4|27098.3|27078.3|27098.4|27078.4|27098.3|27078.3|1
1731519300000|2024-11-13 17:35:00|27098.4|27078.4|27100.8|27080.8|27100.8|27080.8|27098.4|27078.4|1
1731519310000|2024-11-13 17:35:10|27100.9|27080.9|27103.1|27083.1|27103.1|27083.1|27100.8|27080.8|2
1731519320000|2024-11-13 17:35:20|||||||||1
1731519330000|2024-11-13 17:35:30|27105.4|27085.4|27105.4|27085.4|27105.4|27085.4|27105.4|27085.4|0
1731519340000|2024-11-13 17:35:40|27103.1|27083.1|27103.1|27083.1|27103.1|27083.1|27103.1|27083.1|1
1731519370000|2024-11-13 17:36:10|27105.4|27085.4|27110.8|27090.8|27117.9|27090.8|27105.4|27077.9|0
1731519380000|2024-11-13 17:36:20|||||||||1
1731519390000|2024-11-13 17:36:30|27110.6|27090.6|27110.6|27090.6|27110.6|27090.6|27110.6|27090.6|0
1731519400000|2024-11-13 17:36:40|||||||||1
1731519410000|2024-11-13 17:36:50|27108.3|27088.3|27108.3|27088.3|27108.3|27088.3|27108.3|27088.3|0
1731519420000|2024-11-13 17:37:00|27108.4|27088.4|27110.9|27090.9|27110.9|27090.9|27108.4|27088.4|7
1731519430000|2024-11-13 17:37:10|||||||||1
1731519440000|2024-11-13 17:37:20|27110.8|27090.8|27110.9|27090.9|27110.9|27090.9|27110.8|27090.8|0
1731519450000|2024-11-13 17:37:30|27115.6|27095.6|27115.6|27095.6|27115.6|27095.6|27115.6|27095.6|4
1731519460000|2024-11-13 17:37:40|||||||||1
1731519470000|2024-11-13 17:37:50|||||||||1
1731519480000|2024-11-13 17:38:00|27115.8|27095.8|27123.1|27103.1|27128.6|27103.1|27115.8|27088.6|2
1731519490000|2024-11-13 17:38:10|27120.6|27100.6|27123.3|27103.3|27123.3|27103.3|27120.6|27100.6|3
1731519500000|2024-11-13 17:38:20|27123.4|27103.4|27123.4|27103.4|27123.4|27103.4|27123.4|27103.4|2
1731519520000|2024-11-13 17:38:40|27123.3|27103.3|27123.3|27103.3|27123.3|27103.3|27123.3|27103.3|1
1731519540000|2024-11-13 17:39:00|27120.9|27100.9|27120.9|27100.9|27120.9|27100.9|27120.9|27100.9|1
1731519550000|2024-11-13 17:39:10|||||||||3
1731519560000|2024-11-13 17:39:20|27115.3|27095.3|27110.4|27090.4|27115.3|27095.3|27110.4|27090.4|3
1731519570000|2024-11-13 17:39:30|27112.8|27092.8|27112.8|27092.8|27112.8|27092.8|27110.4|27090.4|2
1731519580000|2024-11-13 17:39:40|||||||||1
1731519590000|2024-11-13 17:39:50|27110.3|27090.3|27105.6|27085.6|27110.3|27090.3|27105.6|27085.6|1
1731519600000|2024-11-13 17:40:00|27108.3|27088.3|27107.9|27087.9|27108.3|27088.3|27105.6|27085.6|3
1731519610000|2024-11-13 17:40:10|27105.6|27085.6|27105.8|27085.8|27105.8|27085.8|27105.6|27085.6|6
1731519620000|2024-11-13 17:40:20|27120.6|27080.6|27120.6|27080.6|27120.6|27080.6|27120.6|27080.6|3
1731519630000|2024-11-13 17:40:30|27110.8|27090.8|27113.1|27093.1|27113.1|27093.1|27108.3|27088.3|16
1731519640000|2024-11-13 17:40:40|27118.3|27098.3|27115.8|27095.8|27118.3|27098.3|27115.8|27095.8|0
1731519650000|2024-11-13 17:40:50|27115.9|27095.9|27118.3|27098.3|27118.3|27098.3|27115.9|27095.9|0
1731519660000|2024-11-13 17:41:00|27122.9|27102.9|27122.9|27102.9|27122.9|27102.9|27122.9|27102.9|1
1731519670000|2024-11-13 17:41:10|27125.3|27105.3|27130.4|27110.4|27130.4|27110.4|27125.3|27105.3|0
1731519680000|2024-11-13 17:41:20|27127.9|27107.9|27127.9|27107.9|27127.9|27107.9|27127.9|27107.9|1
1731519690000|2024-11-13 17:41:30|27125.6|27105.6|27128.1|27108.1|27128.1|27108.1|27125.6|27105.6|28
1731519700000|2024-11-13 17:41:40|27128.3|27108.3|27133.4|27113.4|27143.4|27113.4|27128.3|27100.9|16
1731519710000|2024-11-13 17:41:50|||||||||2
1731519720000|2024-11-13 17:42:00|27133.6|27113.6|27133.4|27113.4|27133.6|27113.6|27133.4|27113.4|2
1731519730000|2024-11-13 17:42:10|27133.6|27113.6|27133.4|27113.4|27133.6|27113.6|27133.4|27113.4|3
1731519740000|2024-11-13 17:42:20|27138.1|27118.1|27138.1|27118.1|27138.1|27118.1|27138.1|27118.1|1
1731519750000|2024-11-13 17:42:30|27137.9|27117.9|27137.9|27117.9|27137.9|27117.9|27137.9|27117.9|0
1731519760000|2024-11-13 17:42:40|27135.6|27115.6|27133.1|27113.1|27135.6|27115.6|27133.1|27113.1|2
1731519770000|2024-11-13 17:42:50|27133.3|27113.3|27138.4|27118.4|27138.4|27118.4|27133.3|27113.3|5
1731519780000|2024-11-13 17:43:00|27133.3|27113.3|27135.9|27115.9|27135.9|27115.9|27133.3|27113.3|2
1731519790000|2024-11-13 17:43:10|||||||||2
1731519800000|2024-11-13 17:43:20|27136.1|27116.1|27138.4|27118.4|27138.4|27118.4|27136.1|27116.1|4
1731519810000|2024-11-13 17:43:30|||||||||1
1731519820000|2024-11-13 17:43:40|27140.8|27120.8|27140.8|27120.8|27140.8|27120.8|27140.8|27120.8|1
1731519830000|2024-11-13 17:43:50|27143.1|27123.1|27148.1|27128.1|27148.1|27128.1|27143.1|27123.1|3
1731519850000|2024-11-13 17:44:10|27145.8|27125.8|27145.8|27125.8|27145.8|27125.8|27145.8|27125.8|0
1731519870000|2024-11-13 17:44:30|27148.3|27128.3|27148.3|27128.3|27148.3|27128.3|27148.3|27128.3|1
1731519890000|2024-11-13 17:44:50|||||||||5
1731519900000|2024-11-13 17:45:00|27153.1|27133.1|27153.1|27133.1|27155.4|27135.4|27153.1|27133.1|0
1731519910000|2024-11-13 17:45:10|27155.6|27135.6|27155.6|27135.6|27155.6|27135.6|27153.1|27133.1|3
1731519920000|2024-11-13 17:45:20|27155.4|27135.4|27155.4|27135.4|27155.4|27135.4|27155.4|27135.4|1
1731519930000|2024-11-13 17:45:30|27158.1|27138.1|27158.1|27138.1|27158.1|27138.1|27155.6|27135.6|51
1731519940000|2024-11-13 17:45:40|||||||||2
1731519950000|2024-11-13 17:45:50|27155.8|27135.8|27155.8|27135.8|27155.8|27135.8|27155.8|27135.8|3
1731519960000|2024-11-13 17:46:00|27160.8|27140.8|27158.4|27138.4|27160.8|27140.8|27158.4|27138.4|4
1731519970000|2024-11-13 17:46:10|27158.3|27138.3|27158.4|27138.4|27158.4|27138.4|27158.3|27138.3|1
1731519980000|2024-11-13 17:46:20|27160.8|27140.8|27160.8|27140.8|27160.8|27140.8|27160.8|27140.8|1
1731519990000|2024-11-13 17:46:30|27158.4|27138.4|27148.8|27128.8|27158.4|27138.4|27148.8|27128.8|6
1731520000000|2024-11-13 17:46:40|27151.1|27131.1|27155.8|27135.8|27158.3|27138.3|27151.1|27131.1|0
1731520010000|2024-11-13 17:46:50|27155.9|27135.9|27155.9|27135.9|27155.9|27135.9|27155.9|27135.9|1
1731520020000|2024-11-13 17:47:00|27158.3|27138.3|27158.3|27138.3|27158.3|27138.3|27158.3|27138.3|0
1731520030000|2024-11-13 17:47:10|27155.9|27135.9|27155.9|27135.9|27155.9|27135.9|27155.9|27135.9|0
1731520060000|2024-11-13 17:47:40|27160.8|27140.8|27158.4|27138.4|27160.8|27140.8|27158.4|27138.4|0
1731520070000|2024-11-13 17:47:50|27155.8|27135.8|27158.4|27138.4|27158.4|27138.4|27155.8|27135.8|7
1731520080000|2024-11-13 17:48:00|||||||||1
1731520100000|2024-11-13 17:48:20|||||||||1
1731520110000|2024-11-13 17:48:30|27158.3|27138.3|27158.3|27138.3|27158.3|27138.3|27158.1|27138.1|1
1731520120000|2024-11-13 17:48:40|27153.3|27133.3|27155.8|27135.8|27155.8|27135.8|27153.3|27133.3|0
1731520130000|2024-11-13 17:48:50|27155.9|27135.9|27158.3|27138.3|27158.3|27138.3|27155.9|27135.9|1
1731520140000|2024-11-13 17:49:00|27158.1|27138.1|27158.3|27138.3|27158.3|27138.3|27155.9|27135.9|1
1731520170000|2024-11-13 17:49:30|27158.4|27138.4|27160.8|27140.8|27160.8|27140.8|27158.4|27138.4|0
1731520180000|2024-11-13 17:49:40|||||||||2
1731520200000|2024-11-13 17:50:00|27163.1|27143.1|27163.1|27143.1|27163.1|27143.1|27163.1|27143.1|0
1731520230000|2024-11-13 17:50:30|27160.6|27140.6|27158.3|27138.3|27160.6|27140.6|27158.3|27138.3|1
1731520240000|2024-11-13 17:50:40|||||||||1
1731520250000|2024-11-13 17:50:50|27160.8|27140.8|27160.9|27140.9|27160.9|27140.9|27160.8|27140.8|2
1731520260000|2024-11-13 17:51:00|27160.8|27140.8|27160.9|27140.9|27160.9|27140.9|27160.8|27140.8|3
1731520270000|2024-11-13 17:51:10|||||||||1
1731520280000|2024-11-13 17:51:20|27160.6|27140.6|27163.3|27143.3|27163.3|27143.3|27160.6|27140.6|1
1731520290000|2024-11-13 17:51:30|27163.1|27143.1|27160.8|27140.8|27163.1|27143.1|27160.8|27140.8|1
1731520310000|2024-11-13 17:51:50|27160.6|27140.6|27158.3|27138.3|27160.6|27140.6|27158.3|27138.3|2
1731520320000|2024-11-13 17:52:00|27155.8|27135.8|27153.1|27133.1|27155.8|27135.8|27153.1|27133.1|3
1731520330000|2024-11-13 17:52:10|||||||||1
1731520340000|2024-11-13 17:52:20|||||||||1
1731520350000|2024-11-13 17:52:30|||||||||26
1731520360000|2024-11-13 17:52:40|27150.6|27130.6|27148.3|27128.3|27150.6|27130.6|27148.3|27128.3|15
1731520390000|2024-11-13 17:53:10|27148.1|27128.1|27148.1|27128.1|27148.1|27128.1|27148.1|27128.1|0
1731520400000|2024-11-13 17:53:20|27150.4|27130.4|27163.1|27143.1|27163.1|27143.1|27150.4|27130.4|0
1731520410000|2024-11-13 17:53:30|27163.3|27143.3|27165.6|27145.6|27165.6|27145.6|27163.3|27143.3|0
1731520440000|2024-11-13 17:54:00|27170.4|27150.4|27170.4|27150.4|27170.4|27150.4|27170.4|27150.4|4
1731520500000|2024-11-13 17:55:00|27170.6|27150.6|27187.6|27167.6|27187.8|27167.8|27170.6|27150.6|4
1731520510000|2024-11-13 17:55:10|27185.3|27165.3|27177.9|27157.9|27185.3|27165.3|27177.9|27157.9|0
1731520520000|2024-11-13 17:55:20|27175.3|27155.3|27167.9|27147.9|27175.3|27155.3|27167.9|27147.9|2
1731520540000|2024-11-13 17:55:40|27170.3|27150.3|27172.9|27152.9|27172.9|27152.9|27170.3|27150.3|7
1731520560000|2024-11-13 17:56:00|27173.1|27153.1|27173.1|27153.1|27173.1|27153.1|27173.1|27153.1|0
1731520570000|2024-11-13 17:56:10|27175.3|27155.3|27167.9|27147.9|27175.3|27155.3|27165.4|27145.4|6
1731520580000|2024-11-13 17:56:20|27163.3|27143.3|27170.4|27150.4|27170.4|27150.4|27162.9|27142.9|6
1731520600000|2024-11-13 17:56:40|27167.8|27147.8|27165.4|27145.4|27167.8|27147.8|27165.4|27145.4|11
1731520610000|2024-11-13 17:56:50|||||||||1
1731520620000|2024-11-13 17:57:00|27165.1|27145.1|27152.6|27132.6|27165.1|27145.1|27152.6|27132.6|17
1731520630000|2024-11-13 17:57:10|27150.1|27130.1|27150.1|27130.1|27150.1|27130.1|27150.1|27130.1|1
1731520640000|2024-11-13 17:57:20|27150.3|27130.3|27152.6|27132.6|27152.6|27132.6|27150.3|27130.3|0
1731520670000|2024-11-13 17:57:50|27152.8|27132.8|27155.1|27135.1|27155.1|27135.1|27152.8|27132.8|0
1731520680000|2024-11-13 17:58:00|27157.4|27137.4|27157.1|27137.1|27157.4|27137.4|27157.1|27137.1|11
1731520690000|2024-11-13 17:58:10|27157.2|27137.2|27157.2|27137.2|27157.2|27137.2|27157.2|27137.2|0
1731520700000|2024-11-13 17:58:20|||||||||1
1731520730000|2024-11-13 17:58:50|27157.6|27137.6|27162.2|27142.2|27162.2|27142.2|27157.6|27137.6|0
1731520740000|2024-11-13 17:59:00|27164.7|27144.7|27162.2|27142.2|27167.2|27147.2|27162.2|27142.2|1
1731520770000|2024-11-13 17:59:30|27162.4|27142.4|27164.7|27144.7|27164.7|27144.7|27162.4|27142.4|3
1731520780000|2024-11-13 17:59:40|27164.6|27144.6|27162.2|27142.2|27164.6|27144.6|27162.2|27142.2|0
1731520790000|2024-11-13 17:59:50|27159.7|27139.7|27162.2|27142.2|27162.2|27142.2|27159.7|27139.7|0
1731520800000|2024-11-13 18:00:00|27159.9|27139.9|27159.9|27139.9|27159.9|27139.9|27159.9|27139.9|1
1731520810000|2024-11-13 18:00:10|27159.4|27139.4|27154.7|27134.7|27159.4|27139.4|27154.7|27134.7|0
1731520820000|2024-11-13 18:00:20|27152.2|27132.2|27152.4|27132.4|27152.4|27132.4|27149.7|27129.7|0
1731520830000|2024-11-13 18:00:30|27154.7|27134.7|27149.7|27129.7|27154.7|27134.7|27149.7|27129.7|3
1731520850000|2024-11-13 18:00:50|27149.9|27129.9|27147.4|27127.4|27149.9|27129.9|27147.4|27127.4|0
1731520860000|2024-11-13 18:01:00|27147.6|27127.6|27147.2|27127.2|27147.6|27127.6|27147.2|27127.2|0
1731520880000|2024-11-13 18:01:20|27149.7|27129.7|27147.4|27127.4|27149.7|27129.7|27147.2|27127.2|0
1731520900000|2024-11-13 18:01:40|27149.9|27129.9|27147.4|27127.4|27149.9|27129.9|27147.4|27127.4|3
1731520910000|2024-11-13 18:01:50|27147.6|27127.6|27149.9|27129.9|27149.9|27129.9|27147.6|27127.6|1
1731520920000|2024-11-13 18:02:00|27149.7|27129.7|27149.7|27129.7|27149.7|27129.7|27147.2|27127.2|3
1731520930000|2024-11-13 18:02:10|27147.2|27127.2|27147.2|27127.2|27147.2|27127.2|27147.2|27127.2|0
1731520950000|2024-11-13 18:02:30|||||||||1
1731520960000|2024-11-13 18:02:40|||||||||1
1731520980000|2024-11-13 18:03:00|27144.7|27124.7|27144.7|27124.7|27144.7|27124.7|27144.7|27124.7|3
1731520990000|2024-11-13 18:03:10|27144.6|27124.6|27144.6|27124.6|27144.6|27124.6|27144.6|27124.6|4
1731521000000|2024-11-13 18:03:20|27147.2|27127.2|27147.2|27127.2|27147.2|27127.2|27147.2|27127.2|2
1731521010000|2024-11-13 18:03:30|27149.7|27129.7|27154.7|27134.7|27154.7|27134.7|27149.7|27129.7|0
1731521020000|2024-11-13 18:03:40|27152.2|27132.2|27152.2|27132.2|27152.2|27132.2|27152.2|27132.2|0
1731521040000|2024-11-13 18:04:00|27152.1|27132.1|27149.7|27129.7|27152.2|27132.2|27149.7|27129.7|0
1731521050000|2024-11-13 18:04:10|27147.2|27127.2|27147.1|27127.1|27147.2|27127.2|27146.9|27126.9|5
1731521060000|2024-11-13 18:04:20|27146.9|27126.9|27146.9|27126.9|27147.1|27127.1|27144.6|27124.6|1
1731521070000|2024-11-13 18:04:30|27144.6|27124.6|27146.9|27126.9|27146.9|27126.9|27144.6|27124.6|0
1731521100000|2024-11-13 18:05:00|27144.4|27124.4|27146.9|27126.9|27149.2|27129.2|27144.4|27124.4|0
1731521120000|2024-11-13 18:05:20|||||||||4
1731521130000|2024-11-13 18:05:30|27149.4|27129.4|27149.4|27129.4|27149.4|27129.4|27149.4|27129.4|0
1731521140000|2024-11-13 18:05:40|||||||||5
1731521180000|2024-11-13 18:06:20|27151.9|27131.9|27151.9|27131.9|27151.9|27131.9|27151.9|27131.9|3
1731521190000|2024-11-13 18:06:30|27151.7|27131.7|27151.7|27131.7|27151.7|27131.7|27151.7|27131.7|0
1731521200000|2024-11-13 18:06:40|27151.9|27131.9|27151.9|27131.9|27151.9|27131.9|27151.9|27131.9|0
1731521210000|2024-11-13 18:06:50|27161.9|27141.9|27166.9|27146.9|27166.9|27146.9|27161.9|27141.9|0
1731521220000|2024-11-13 18:07:00|27169.2|27149.2|27169.7|27149.7|27169.7|27149.7|27169.2|27149.2|2
1731521230000|2024-11-13 18:07:10|27176.9|27156.9|27179.4|27159.4|27179.4|27159.4|27176.9|27156.9|0
1731521240000|2024-11-13 18:07:20|27179.2|27159.2|27176.9|27156.9|27179.2|27159.2|27176.9|27156.9|0
1731521250000|2024-11-13 18:07:30|27177.1|27157.1|27179.4|27159.4|27179.4|27159.4|27177.1|27157.1|4
1731521270000|2024-11-13 18:07:50|27179.2|27159.2|27179.4|27159.4|27179.4|27159.4|27176.9|27156.9|0
1731521280000|2024-11-13 18:08:00|27181.9|27161.9|27181.9|27161.9|27181.9|27161.9|27181.9|27161.9|0
1731521290000|2024-11-13 18:08:10|27176.9|27156.9|27176.9|27156.9|27176.9|27156.9|27176.9|27156.9|0
1731521300000|2024-11-13 18:08:20|27179.4|27159.4|27176.9|27156.9|27179.4|27159.4|27176.9|27156.9|0
1731521310000|2024-11-13 18:08:30|||||||||2
1731521320000|2024-11-13 18:08:40|27177.1|27157.1|27177.1|27157.1|27177.1|27157.1|27177.1|27157.1|0
1731521330000|2024-11-13 18:08:50|||||||||6
1731521340000|2024-11-13 18:09:00|27179.6|27159.6|27179.6|27159.6|27179.6|27159.6|27179.6|27159.6|0
1731521360000|2024-11-13 18:09:20|27179.7|27159.7|27182.2|27162.2|27182.2|27162.2|27179.7|27159.7|0
1731521370000|2024-11-13 18:09:30|27184.6|27164.6|27184.6|27164.6|27184.6|27164.6|27184.6|27164.6|0
1731521380000|2024-11-13 18:09:40|27187.1|27167.1|27187.1|27167.1|27187.1|27167.1|27187.1|27167.1|0
1731521400000|2024-11-13 18:10:00|27189.4|27169.4|27191.7|27171.7|27191.7|27171.7|27189.4|27169.4|0
1731521410000|2024-11-13 18:10:10|27189.2|27169.2|27189.4|27169.4|27189.4|27169.4|27189.2|27169.2|0
1731521420000|2024-11-13 18:10:20|27189.2|27169.2|27189.2|27169.2|27189.2|27169.2|27189.2|27169.2|0
1731521430000|2024-11-13 18:10:30|27184.4|27164.4|27184.4|27164.4|27184.4|27164.4|27184.4|27164.4|1
1731521440000|2024-11-13 18:10:40|27184.2|27164.2|27181.9|27161.9|27184.2|27164.2|27181.9|27161.9|4
1731521460000|2024-11-13 18:11:00|27181.7|27161.7|27181.7|27161.7|27181.7|27161.7|27181.7|27161.7|0
1731521470000|2024-11-13 18:11:10|27179.2|27159.2|27176.9|27156.9|27179.2|27159.2|27176.9|27156.9|0
1731521490000|2024-11-13 18:11:30|27179.4|27159.4|27176.9|27156.9|27179.4|27159.4|27176.9|27156.9|0
1731521510000|2024-11-13 18:11:50|27174.4|27154.4|27174.6|27154.6|27174.6|27154.6|27174.4|27154.4|1
1731521520000|2024-11-13 18:12:00|27177.1|27157.1|27177.1|27157.1|27177.1|27157.1|27177.1|27157.1|1
1731521530000|2024-11-13 18:12:10|27176.9|27156.9|27174.6|27154.6|27176.9|27156.9|27174.6|27154.6|4
1731521540000|2024-11-13 18:12:20|27174.4|27154.4|27174.4|27154.4|27174.4|27154.4|27174.4|27154.4|2
1731521550000|2024-11-13 18:12:30|27176.9|27156.9|27179.4|27159.4|27179.4|27159.4|27176.9|27156.9|1
1731521570000|2024-11-13 18:12:50|27176.9|27156.9|27176.9|27156.9|27176.9|27156.9|27176.9|27156.9|0
1731521590000|2024-11-13 18:13:10|27179.4|27159.4|27176.9|27156.9|27179.4|27159.4|27176.9|27156.9|2
1731521600000|2024-11-13 18:13:20|27176.7|27156.7|27174.4|27154.4|27176.7|27156.7|27174.4|27154.4|0
1731521610000|2024-11-13 18:13:30|27174.6|27154.6|27179.4|27159.4|27179.4|27159.4|27174.6|27154.6|5
1731521620000|2024-11-13 18:13:40|27179.2|27159.2|27179.2|27159.2|27179.4|27159.4|27179.2|27159.2|1
1731521630000|2024-11-13 18:13:50|27179.4|27159.4|27189.4|27169.4|27189.4|27169.4|27179.4|27159.4|1
1731521640000|2024-11-13 18:14:00|||||||||3
1731521650000|2024-11-13 18:14:10|27189.2|27169.2|27189.4|27169.4|27189.4|27169.4|27189.2|27169.2|0
1731521660000|2024-11-13 18:14:20|27189.2|27169.2|27186.9|27166.9|27189.2|27169.2|27186.9|27166.9|0
1731521670000|2024-11-13 18:14:30|27187.1|27167.1|27189.6|27169.6|27189.6|27169.6|27187.1|27167.1|8
1731521680000|2024-11-13 18:14:40|27192.1|27172.1|27196.9|27176.9|27196.9|27176.9|27192.1|27172.1|0
1731521690000|2024-11-13 18:14:50|27196.5|27176.5|27196.5|27176.5|27196.5|27176.5|27196.5|27176.5|0
1731521700000|2024-11-13 18:15:00|27191.9|27171.9|27189.4|27169.4|27191.9|27171.9|27189.4|27169.4|0
1731521710000|2024-11-13 18:15:10|||||||||5
1731521720000|2024-11-13 18:15:20|27189.6|27169.6|27192.1|27172.1|27194.4|27174.4|27189.6|27169.6|5
1731521730000|2024-11-13 18:15:30|27194.4|27174.4|27196.9|27176.9|27196.9|27176.9|27194.2|27174.2|1
1731521740000|2024-11-13 18:15:40|27194.4|27174.4|27196.9|27176.9|27199.2|27179.2|27194.4|27174.4|2
1731521750000|2024-11-13 18:15:50|27194.4|27174.4|27197.1|27177.1|27197.1|27177.1|27194.4|27174.4|2
1731521760000|2024-11-13 18:16:00|27199.4|27179.4|27197.1|27177.1|27199.4|27179.4|27197.1|27177.1|0
1731521770000|2024-11-13 18:16:10|27196.9|27176.9|27196.7|27176.7|27199.4|27179.4|27194.6|27174.6|5
1731521790000|2024-11-13 18:16:30|27194.4|27174.4|27194.4|27174.4|27194.4|27174.4|27194.4|27174.4|0
1731521820000|2024-11-13 18:17:00|27194.2|27174.2|27194.4|27174.4|27194.4|27174.4|27191.9|27171.9|0
1731521840000|2024-11-13 18:17:20|27191.9|27171.9|27192.1|27172.1|27192.1|27172.1|27189.7|27169.7|1
1731521850000|2024-11-13 18:17:30|27194.4|27174.4|27194.4|27174.4|27194.4|27174.4|27194.4|27174.4|4
1731521890000|2024-11-13 18:18:10|27199.4|27179.4|27197.1|27177.1|27199.4|27179.4|27197.1|27177.1|2
1731521900000|2024-11-13 18:18:20|27197.2|27177.2|27197.1|27177.1|27199.6|27179.6|27197.1|27177.1|0
1731521910000|2024-11-13 18:18:30|27194.6|27174.6|27194.6|27174.6|27194.6|27174.6|27194.6|27174.6|0
1731521930000|2024-11-13 18:18:50|27197.1|27177.1|27197.1|27177.1|27197.1|27177.1|27194.6|27174.6|0
1731521940000|2024-11-13 18:19:00|27199.4|27179.4|27199.4|27179.4|27199.4|27179.4|27199.4|27179.4|3
1731521960000|2024-11-13 18:19:20|27199.6|27179.6|27201.9|27181.9|27201.9|27181.9|27199.6|27179.6|1
1731521970000|2024-11-13 18:19:30|||||||||2
1731521980000|2024-11-13 18:19:40|27199.4|27179.4|27199.4|27179.4|27199.4|27179.4|27199.2|27179.2|0
1731521990000|2024-11-13 18:19:50|||||||||1
1731522000000|2024-11-13 18:20:00|27199|27179|27191.9|27171.9|27199|27179|27191.9|27171.9|1
1731522010000|2024-11-13 18:20:10|||||||||3
1731522020000|2024-11-13 18:20:20|27192.2|27172.2|27196.9|27176.9|27196.9|27176.9|27192.2|27172.2|1
1731522040000|2024-11-13 18:20:40|27194.2|27174.2|27191.9|27171.9|27194.4|27174.4|27191.7|27171.7|5
1731522060000|2024-11-13 18:21:00|27192.1|27172.1|27194.4|27174.4|27194.4|27174.4|27192.1|27172.1|5
1731522080000|2024-11-13 18:21:20|27191.9|27171.9|27191.9|27171.9|27191.9|27171.9|27191.9|27171.9|5
1731522090000|2024-11-13 18:21:30|||||||||6
1731522100000|2024-11-13 18:21:40|27192.1|27172.1|27191.9|27171.9|27194.4|27174.4|27191.9|27171.9|1
1731522110000|2024-11-13 18:21:50|27194.4|27174.4|27194.4|27174.4|27194.4|27174.4|27194.4|27174.4|10
1731522120000|2024-11-13 18:22:00|27192.1|27172.1|27197.1|27177.1|27197.1|27177.1|27192.1|27172.1|4
1731522130000|2024-11-13 18:22:10|27197.2|27177.2|27201.9|27181.9|27201.9|27181.9|27197.1|27177.1|0
1731522140000|2024-11-13 18:22:20|27204.4|27184.4|27199.4|27179.4|27204.4|27184.4|27199.4|27179.4|0
1731522160000|2024-11-13 18:22:40|27199.2|27179.2|27194.4|27174.4|27199.2|27179.2|27194.4|27174.4|1
1731522170000|2024-11-13 18:22:50|27196.9|27176.9|27196.9|27176.9|27196.9|27176.9|27196.9|27176.9|2
1731522180000|2024-11-13 18:23:00|27196.7|27176.7|27194.4|27174.4|27196.9|27176.9|27194.4|27174.4|3
1731522190000|2024-11-13 18:23:10|27194.2|27174.2|27191.9|27171.9|27194.4|27174.4|27191.9|27171.9|0
1731522200000|2024-11-13 18:23:20|27191.7|27171.7|27191.9|27171.9|27191.9|27171.9|27191.7|27171.7|1
1731522210000|2024-11-13 18:23:30|27192.1|27172.1|27196.9|27176.9|27196.9|27176.9|27191.9|27171.9|1
1731522220000|2024-11-13 18:23:40|27197.1|27177.1|27199.2|27179.2|27199.2|27179.2|27196.9|27176.9|1
1731522230000|2024-11-13 18:23:50|27197.1|27177.1|27196.9|27176.9|27199.4|27179.4|27196.9|27176.9|1
1731522240000|2024-11-13 18:24:00|27197.1|27177.1|27201.7|27181.7|27201.7|27181.7|27196.9|27176.9|2
1731522250000|2024-11-13 18:24:10|27204.9|27184.9|27214.4|27194.4|27214.4|27194.4|27204.9|27184.9|3
1731522260000|2024-11-13 18:24:20|27211.9|27191.9|27211.9|27191.9|27211.9|27191.9|27211.9|27191.9|0
1731522270000|2024-11-13 18:24:30|27224.6|27204.6|27236.9|27216.9|27236.9|27216.9|27224.6|27204.6|3
1731522290000|2024-11-13 18:24:50|27234.6|27214.6|27234.6|27214.6|27234.6|27214.6|27234.6|27214.6|4
1731522300000|2024-11-13 18:25:00|27236.9|27216.9|27236.9|27216.9|27236.9|27216.9|27236.9|27216.9|2
1731522310000|2024-11-13 18:25:10|27237.1|27217.1|27239.4|27219.4|27239.4|27219.4|27237.1|27217.1|1
1731522320000|2024-11-13 18:25:20|27241.9|27221.9|27239.4|27219.4|27241.9|27221.9|27239.4|27219.4|0
1731522330000|2024-11-13 18:25:30|27239.6|27219.6|27239.6|27219.6|27239.6|27219.6|27239.6|27219.6|1
1731522340000|2024-11-13 18:25:40|27241.9|27221.9|27241.9|27221.9|27241.9|27221.9|27241.9|27221.9|1
1731522350000|2024-11-13 18:25:50|27242.1|27222.1|27244.4|27224.4|27244.4|27224.4|27242.1|27222.1|4
1731522360000|2024-11-13 18:26:00|27241.9|27221.9|27244.4|27224.4|27244.4|27224.4|27241.9|27221.9|3
1731522370000|2024-11-13 18:26:10|||||||||2
1731522380000|2024-11-13 18:26:20|||||||||1
1731522390000|2024-11-13 18:26:30|27239.4|27219.4|27246.9|27226.9|27246.9|27226.9|27239.4|27219.4|2
1731522400000|2024-11-13 18:26:40|27249.4|27229.4|27247.1|27227.1|27249.6|27229.6|27247.1|27227.1|0
1731522410000|2024-11-13 18:26:50|27249.4|27229.4|27249.4|27229.4|27249.4|27229.4|27249.4|27229.4|0
1731522420000|2024-11-13 18:27:00|27246.9|27226.9|27249.4|27229.4|27249.4|27229.4|27246.9|27226.9|4
1731522450000|2024-11-13 18:27:30|27251.9|27231.9|27252.1|27232.1|27252.1|27232.1|27251.9|27231.9|15
1731522460000|2024-11-13 18:27:40|27252.4|27232.4|27264.7|27244.7|27264.7|27244.7|27252.4|27232.4|0
1731522470000|2024-11-13 18:27:50|27264.6|27244.6|27259.6|27239.6|27264.6|27244.6|27259.6|27239.6|3
1731522480000|2024-11-13 18:28:00|27257.2|27237.2|27257.2|27237.2|27257.2|27237.2|27257.2|27237.2|2
1731522490000|2024-11-13 18:28:10|27257.4|27237.4|27259.7|27239.7|27259.7|27239.7|27257.4|27237.4|1
1731522500000|2024-11-13 18:28:20|27264.7|27244.7|27264.7|27244.7|27264.7|27244.7|27264.7|27244.7|2
1731522510000|2024-11-13 18:28:30|||||||||1
1731522520000|2024-11-13 18:28:40|27264.9|27244.9|27264.9|27244.9|27264.9|27244.9|27264.9|27244.9|1
1731522530000|2024-11-13 18:28:50|27267.2|27247.2|27269.7|27249.7|27269.7|27249.7|27267.2|27247.2|1
1731522540000|2024-11-13 18:29:00|27272.2|27252.2|27247.2|27227.2|27272.2|27252.2|27247.2|27227.2|0
1731522550000|2024-11-13 18:29:10|27244.7|27224.7|27249.9|27229.9|27249.9|27229.9|27244.7|27224.7|13
1731522560000|2024-11-13 18:29:20|27250.2|27230.2|27252.6|27232.6|27252.6|27232.6|27250.2|27230.2|12
1731522570000|2024-11-13 18:29:30|27252.4|27232.4|27250.1|27230.1|27252.6|27232.6|27250.1|27230.1|26
1731522580000|2024-11-13 18:29:40|27250.2|27230.2|27234.9|27214.9|27252.4|27232.4|27234.9|27214.9|28
1731522590000|2024-11-13 18:29:50|27232.6|27212.6|27225.2|27205.2|27232.6|27212.6|27222.4|27202.4|38
1731522600000|2024-11-13 18:30:00|27227.6|27207.6|27227.6|27207.6|27227.6|27207.6|27227.6|27207.6|0
1731575700000|2024-11-14 09:15:00|27130.1|27070.1|27199.4|27159.4|27232.3|27172.3|27120.7|27070|23
1731575710000|2024-11-14 09:15:10|27194.7|27154.7|27189.8|27149.8|27194.7|27159.5|27174.8|27147.2|21
1731575720000|2024-11-14 09:15:20|27200|27140|27237.3|27177.3|27239.7|27179.7|27187.8|27140|16
1731575730000|2024-11-14 09:15:30|27237.6|27177.6|27237.3|27177.3|27239.7|27189.8|27229.8|27177.3|13
1731575740000|2024-11-14 09:15:40|27227.5|27187.5|27227.5|27187.5|27227.5|27187.5|27227.5|27187.5|16
1731575750000|2024-11-14 09:15:50|27242.3|27182.3|27234.5|27194.5|27242.3|27194.5|27229.8|27182.3|6
1731575760000|2024-11-14 09:16:00|27236.9|27196.9|27239.7|27199.7|27239.7|27209.5|27229.5|27196.9|6
1731575770000|2024-11-14 09:16:10|27239.5|27199.5|27222.2|27182.2|27246.7|27199.5|27216.5|27170|4
1731575780000|2024-11-14 09:16:20|27222|27182|27212.2|27192.2|27222|27192.2|27212.2|27182|7
1731575790000|2024-11-14 09:16:30|27214.7|27194.7|27232.3|27192.3|27232.3|27194.7|27214.7|27185|0
1731575800000|2024-11-14 09:16:40|27224.8|27204.8|27227.3|27207.3|27227.3|27207.3|27224.8|27204.8|1
1731575810000|2024-11-14 09:16:50|27237.6|27197.6|27237.6|27197.6|27237.6|27197.6|27237.6|27197.6|0
1731575820000|2024-11-14 09:17:00|27242.3|27202.3|27244.8|27224.8|27244.8|27224.8|27232.6|27202.3|5
1731575830000|2024-11-14 09:17:10|27244.7|27224.7|27239.8|27219.8|27252|27224.7|27239.8|27212|0
1731575840000|2024-11-14 09:17:20|27254.7|27214.7|27247.6|27207.6|27257.3|27224.8|27239.8|27197.3|34
1731575850000|2024-11-14 09:17:30|27250|27210|27245|27205|27250|27210|27245|27205|0
1731575860000|2024-11-14 09:17:40|27245.1|27205.1|27245.1|27205.1|27245.1|27205.1|27245.1|27205.1|0
1731575870000|2024-11-14 09:17:50|27247.6|27227.6|27247.6|27227.6|27247.6|27227.6|27247.6|27227.6|72
1731575880000|2024-11-14 09:18:00|27247.5|27227.5|27262.5|27242.5|27262.5|27242.5|27245.1|27225.1|23
1731575890000|2024-11-14 09:18:10|27272.6|27232.6|27263.1|27243.1|27272.6|27243.1|27263.1|27232.6|0
1731575900000|2024-11-14 09:18:20|27272.5|27252.5|27272.5|27252.5|27282.3|27252.5|27270.1|27240|0
1731575910000|2024-11-14 09:18:30|27272.6|27252.6|27342.6|27322.6|27342.6|27322.6|27272.6|27252.6|6
1731575920000|2024-11-14 09:18:40|27342.5|27322.5|27352.3|27332.3|27352.3|27332.3|27342.5|27322.5|44
1731575930000|2024-11-14 09:18:50|27352.5|27332.5|27367.2|27347.2|27367.2|27347.2|27352.5|27332.5|4
1731575940000|2024-11-14 09:19:00|27369.7|27349.7|27367.2|27347.2|27369.7|27349.7|27367.2|27347.2|0
1731575950000|2024-11-14 09:19:10|27359.8|27339.8|27364.8|27324.8|27364.8|27339.8|27357.3|27324.7|1
1731575960000|2024-11-14 09:19:20|27374.7|27314.7|27355.1|27295.1|27374.7|27329.5|27332.3|27295.1|0
1731575970000|2024-11-14 09:19:30|27362.2|27302.2|27322.3|27302.3|27362.2|27307.2|27322.2|27302.2|1
1731575980000|2024-11-14 09:19:40|27322.5|27302.5|27339.5|27299.5|27339.5|27302.5|27322.5|27297|2
1731575990000|2024-11-14 09:19:50|27345|27305|27357.3|27317.3|27372.3|27322.2|27345|27305|1
1731576000000|2024-11-14 09:20:00|27357.5|27317.5|27354.8|27334.8|27362.3|27334.8|27352.5|27317.5|0
1731576010000|2024-11-14 09:20:10|27364.4|27324.4|27332|27292|27364.4|27324.4|27329.8|27292|1
1731576020000|2024-11-14 09:20:20|27329.7|27289.7|27327.2|27287.2|27329.7|27289.7|27327.2|27287.2|0
1731576030000|2024-11-14 09:20:30|27329.5|27289.5|27327|27287|27329.5|27289.5|27327|27287|2
1731576040000|2024-11-14 09:20:40|27327.2|27287.2|27334.5|27294.5|27337|27297|27327.2|27287.2|0
1731576050000|2024-11-14 09:20:50|27337|27297|27352|27292|27352|27299.5|27334.7|27287|0
1731576060000|2024-11-14 09:21:00|27342.2|27302.2|27344.8|27304.8|27344.8|27304.8|27342.2|27302.2|0
1731576070000|2024-11-14 09:21:10|27347.2|27307.2|27349.5|27309.5|27349.5|27309.5|27347.2|27307.2|1
1731576080000|2024-11-14 09:21:20|27352|27312|27359.7|27319.7|27359.7|27329.5|27349.5|27312|0
1731576090000|2024-11-14 09:21:30|27362|27322|27347.5|27327.5|27369.4|27327.5|27347.5|27304.7|1
1731576100000|2024-11-14 09:21:40|27354.5|27334.5|27359.5|27339.5|27359.5|27339.5|27354.5|27334.5|0
1731576120000|2024-11-14 09:22:00|27362|27342|27364.8|27344.8|27364.8|27344.8|27362|27342|4
1731576130000|2024-11-14 09:22:10|27372.5|27352.5|27479.2|27459.2|27491.4|27466.5|27372.5|27352.5|28
1731576140000|2024-11-14 09:22:20|27481.5|27461.5|27494.8|27474.8|27494.8|27474.8|27481.5|27449|4
1731576150000|2024-11-14 09:22:30|27514.4|27474.4|27482|27462|27526.5|27492|27482|27452|24
1731576160000|2024-11-14 09:22:40|27482.2|27462.2|27469.4|27429.4|27502|27474.2|27469.4|27422|0
1731576170000|2024-11-14 09:22:50|27464.7|27424.7|27482|27442|27482|27447.2|27462.2|27424.7|3
1731576180000|2024-11-14 09:23:00|27472.2|27452.2|27484.4|27444.4|27484.4|27459.4|27472.2|27441.9|0
1731576190000|2024-11-14 09:23:10|27474.5|27454.5|27487|27427|27494|27454.5|27474.5|27427|1
1731576200000|2024-11-14 09:23:20|27477.2|27437.2|27477|27417|27486.7|27439.4|27476.9|27416.9|0
1731576210000|2024-11-14 09:23:30|27479.4|27419.4|27476.9|27436.9|27489.4|27436.9|27472.2|27419.4|0
1731576220000|2024-11-14 09:23:40|27477|27437|27481.7|27441.7|27481.7|27451.9|27471.9|27437|0
1731576230000|2024-11-14 09:23:50|27471.9|27451.9|27483.9|27463.9|27486.7|27463.9|27471.9|27446.7|2
1731576240000|2024-11-14 09:24:00|27484|27464|27481.9|27441.9|27491.2|27466.2|27481.9|27441.9|1
1731576260000|2024-11-14 09:24:20|27494.4|27434.4|27489.4|27449.4|27494.4|27449.4|27484.7|27434.4|0
1731576270000|2024-11-14 09:24:30|27491.7|27451.7|27509.4|27469.4|27514.4|27471.4|27491.4|27451.7|0
1731576280000|2024-11-14 09:24:40|27501.9|27481.9|27506.9|27486.9|27506.9|27486.9|27501.9|27481.9|0
1731576290000|2024-11-14 09:24:50|27507|27487|27509.4|27489.4|27509.4|27489.4|27506.9|27486.9|0
1731576300000|2024-11-14 09:25:00|27509.5|27489.5|27511.7|27491.7|27511.9|27491.9|27509.5|27489.5|0
1731576310000|2024-11-14 09:25:10|27511.5|27491.5|27496.7|27476.7|27511.5|27491.5|27496.7|27476.7|2
1731576320000|2024-11-14 09:25:20|27496.5|27476.5|27526.9|27486.9|27534.4|27486.9|27496.5|27467.8|2
1731576330000|2024-11-14 09:25:30|27521.9|27501.9|27529.2|27489.2|27534|27501.9|27521.9|27489.2|13
1731576340000|2024-11-14 09:25:40|27526.9|27486.9|27531.7|27491.7|27531.7|27491.7|27526.9|27486.9|4
1731576350000|2024-11-14 09:25:50|27521.9|27501.9|27519.2|27499.2|27524.2|27504.2|27519.2|27499.2|1
1731576360000|2024-11-14 09:26:00|27529.4|27489.4|27526.9|27506.9|27529.4|27506.9|27519.5|27489.4|1
1731576370000|2024-11-14 09:26:10|27519.5|27499.5|27517|27477|27521.7|27499.5|27512|27474.5|0
1731576380000|2024-11-14 09:26:20|27514.5|27474.5|27469.5|27449.5|27514.5|27477|27469.5|27449.5|0
1731576390000|2024-11-14 09:26:30|27459.5|27439.5|27457.2|27417.2|27466.7|27439.5|27457|27417.2|0
1731576400000|2024-11-14 09:26:40|27446.7|27426.7|27454.5|27414.5|27457.2|27426.7|27446.7|27414.5|0
1731576410000|2024-11-14 09:26:50|27457|27417|27457.2|27417.2|27457.2|27417.2|27457|27417|0
1731576420000|2024-11-14 09:27:00|27454.7|27414.7|27439.5|27399.5|27456.7|27417.2|27437.2|27396.7|1
1731576430000|2024-11-14 09:27:10|27439.2|27399.2|27439.7|27399.7|27439.7|27399.7|27434.5|27394.5|1
1731576440000|2024-11-14 09:27:20|27441.9|27401.9|27439.5|27399.5|27442|27402|27439.5|27399.5|0
1731576460000|2024-11-14 09:27:40|27439.7|27399.7|27462|27402|27462|27407.2|27439.7|27397|0
1731576470000|2024-11-14 09:27:50|27454.5|27414.5|27459.5|27419.5|27459.5|27419.5|27454.5|27414.5|0
1731576480000|2024-11-14 09:28:00|27469.7|27409.7|27469.7|27409.7|27469.7|27409.7|27469.7|27409.7|0
1731576490000|2024-11-14 09:28:10|27462.3|27422.3|27464.5|27424.5|27467|27427|27462.3|27422.3|0
1731576510000|2024-11-14 09:28:30|27464.7|27424.7|27452.2|27432.2|27464.7|27432.2|27452.2|27419.5|1
1731576520000|2024-11-14 09:28:40|27457|27437|27474.5|27434.5|27474.5|27437|27457|27429.5|0
1731576530000|2024-11-14 09:28:50|27484.5|27444.5|27489.5|27449.5|27489.5|27449.5|27484.5|27444.5|0
1731576540000|2024-11-14 09:29:00|27489.7|27449.7|27492|27452|27492|27452|27489.7|27449.7|0
1731576560000|2024-11-14 09:29:20|27482.5|27462.5|27522|27462|27522|27476.9|27482.5|27462|0
1731576570000|2024-11-14 09:29:30|27509.5|27469.5|27492|27472|27522|27474.5|27492|27462|0
1731576580000|2024-11-14 09:29:40|27494.5|27454.5|27491.7|27451.7|27494.5|27461.9|27481.9|27451.7|25
1731576590000|2024-11-14 09:29:50|27481.5|27461.5|27474.2|27454.2|27481.5|27461.5|27474.2|27454.2|0
1731576600000|2024-11-14 09:30:00|27469.2|27449.2|27459|27439|27469.2|27449.2|27459|27439|1
1731576610000|2024-11-14 09:30:10|27454.2|27434.2|27456.5|27436.5|27459|27439|27454.2|27434.2|11
1731576620000|2024-11-14 09:30:20|27457.2|27437.2|27476.7|27456.7|27476.7|27456.7|27457.2|27437.2|3
1731576630000|2024-11-14 09:30:30|27479|27459|27491.7|27451.7|27491.7|27459|27476.2|27451.7|2
1731576650000|2024-11-14 09:30:50|27481.9|27461.9|27481.7|27441.7|27491.7|27464.2|27481.7|27441.7|0
1731576660000|2024-11-14 09:31:00|27496.7|27436.7|27509.8|27469.8|27519.2|27469.8|27481.9|27436.7|0
1731576670000|2024-11-14 09:31:10|27516.7|27476.7|27516.7|27476.7|27516.7|27476.7|27516.7|27476.7|0
1731576680000|2024-11-14 09:31:20|27514.2|27474.2|27509.2|27469.2|27514.2|27474.2|27509.2|27469.2|0
1731576690000|2024-11-14 09:31:30|27519|27459|27501.2|27461.2|27519|27476.5|27491.9|27456.5|0
1731576700000|2024-11-14 09:31:40|27494.2|27454.2|27494.2|27454.2|27494.2|27454.2|27494.2|27454.2|0
1731576720000|2024-11-14 09:32:00|27494|27454|27494|27454|27494|27454|27494|27454|0
1731576730000|2024-11-14 09:32:10|27483.9|27463.9|27501.7|27441.7|27501.7|27463.9|27479.2|27432.2|0
1731576740000|2024-11-14 09:32:20|27494.2|27461.7|27494.2|27474.2|27494.2|27474.2|27494.2|27461.7|1
1731576750000|2024-11-14 09:32:30|27501.7|27461.7|27501.7|27461.7|27501.7|27461.7|27501.7|27461.7|0
1731576760000|2024-11-14 09:32:40|27504.2|27464.2|27491.9|27471.9|27504.2|27471.9|27491.9|27464.2|0
1731576770000|2024-11-14 09:32:50|27494.2|27474.2|27469.2|27449.2|27503.7|27474.2|27469.2|27449.2|1
1731576780000|2024-11-14 09:33:00|27472.3|27452.3|27501.7|27461.7|27501.7|27461.9|27472.3|27452.3|5
1731576790000|2024-11-14 09:33:10|27506.7|27466.7|27499.2|27479.2|27506.7|27479.2|27496.9|27466.7|1
1731576800000|2024-11-14 09:33:20|27508.9|27468.9|27504.2|27464.2|27508.9|27468.9|27504.2|27464.2|0
1731576810000|2024-11-14 09:33:30|27504|27464|27514.2|27494.2|27521.7|27494.2|27501.7|27454.4|0
1731576820000|2024-11-14 09:33:40|27524.7|27484.7|27521.5|27501.5|27531.7|27501.5|27521.5|27484.7|0
1731576840000|2024-11-14 09:34:00|27519.2|27499.2|27514.2|27494.2|27519.2|27499.2|27514.2|27494.2|0
1731576850000|2024-11-14 09:34:10|27514.4|27494.4|27526.7|27486.7|27526.7|27496.7|27514.2|27486.7|0
1731576860000|2024-11-14 09:34:20|27524.2|27484.2|27524.2|27484.2|27524.2|27484.2|27524.2|27484.2|0
1731576880000|2024-11-14 09:34:40|27523.9|27483.9|27506.9|27486.9|27523.9|27486.9|27506.9|27476.7|1
1731576890000|2024-11-14 09:34:50|27517|27477|27524|27484|27524|27487.2|27507.2|27477|0
1731576900000|2024-11-14 09:35:00|27521.7|27481.7|27524.4|27484.4|27526.7|27486.7|27521.7|27481.7|0
1731576910000|2024-11-14 09:35:10|27526.7|27486.7|27519.2|27499.2|27526.7|27499.2|27516.9|27486.7|0
1731576930000|2024-11-14 09:35:30|27524.2|27484.2|27524.2|27484.2|27524.2|27484.2|27524.2|27484.2|0
1731576940000|2024-11-14 09:35:40|27524|27484|27511.7|27471.7|27524|27488.9|27508.9|27471.7|0
1731576950000|2024-11-14 09:35:50|27496.7|27476.7|27496.7|27476.7|27496.7|27476.7|27496.7|27476.7|0
1731576960000|2024-11-14 09:36:00|27496.5|27476.5|27494.2|27474.2|27496.5|27476.5|27494.2|27474.2|6
1731576970000|2024-11-14 09:36:10|27504|27464|27494.2|27474.2|27504|27474.2|27494.2|27464|0
1731576980000|2024-11-14 09:36:20|27504.4|27464.4|27501.7|27481.7|27504.4|27481.7|27496.9|27464.4|0
1731576990000|2024-11-14 09:36:30|27501.9|27481.9|27504.2|27484.2|27506.7|27486.7|27501.9|27481.9|0
1731577000000|2024-11-14 09:36:40|27504.4|27484.4|27506.7|27486.7|27506.7|27486.7|27504.4|27484.4|0
1731577010000|2024-11-14 09:36:50|27506.5|27486.5|27504.4|27484.4|27506.5|27486.5|27504.4|27484.4|0
1731577020000|2024-11-14 09:37:00|27506.7|27486.7|27521.7|27501.7|27521.7|27501.7|27506.7|27486.7|0
1731577030000|2024-11-14 09:37:10|27526.7|27486.7|27514.2|27494.2|27526.7|27496.5|27514.2|27486.7|0
1731577040000|2024-11-14 09:37:20|27511.7|27491.7|27511.7|27491.7|27511.7|27491.7|27511.7|27491.7|0
1731577050000|2024-11-14 09:37:30|27509.2|27489.2|27519|27479|27519|27489.2|27509.2|27479|1
1731577060000|2024-11-14 09:37:40|27516.5|27476.5|27514.2|27474.2|27516.5|27476.5|27514.2|27474.2|0
1731577070000|2024-11-14 09:37:50|27514.3|27474.3|27516.7|27476.7|27516.7|27476.7|27514.3|27474.3|0
1731577080000|2024-11-14 09:38:00|27506.8|27486.8|27499.2|27479.2|27509.2|27489.2|27499.2|27479.2|0
1731577090000|2024-11-14 09:38:10|27499.3|27479.3|27501.7|27481.7|27504|27484|27499.2|27479.2|0
1731577100000|2024-11-14 09:38:20|27499.2|27479.2|27499.2|27479.2|27499.2|27479.2|27499.2|27479.2|1
1731577110000|2024-11-14 09:38:30|27509|27469|27499.2|27479.2|27509|27479.2|27499.2|27469|1
1731577120000|2024-11-14 09:38:40|27509|27469|27491.5|27471.5|27509|27478.9|27491.5|27469|2
1731577130000|2024-11-14 09:38:50|27489|27469|27485.6|27465.6|27489|27469|27485.6|27465.6|4
1731577140000|2024-11-14 09:39:00|27476.2|27456.2|27451.5|27411.5|27479|27456.2|27448.9|27411.5|0
1731577150000|2024-11-14 09:39:10|27451.2|27411.2|27444|27404|27451.4|27411.4|27444|27404|0
1731577160000|2024-11-14 09:39:20|27433.9|27413.9|27416.7|27396.7|27433.9|27413.9|27416.7|27396.7|0
1731577170000|2024-11-14 09:39:30|||||||||2
1731577180000|2024-11-14 09:39:40|27419|27399|27421.5|27401.5|27421.5|27401.5|27419|27399|0
1731577190000|2024-11-14 09:39:50|27424.2|27404.2|27424.2|27404.2|27424.2|27404.2|27424.2|27404.2|0
1731577200000|2024-11-14 09:40:00|27424.5|27404.5|27424.2|27404.2|27429.2|27409.2|27424.2|27404.2|1
1731577210000|2024-11-14 09:40:10|27424.3|27404.3|27426.7|27406.7|27426.7|27406.7|27424.3|27404.3|0
1731577220000|2024-11-14 09:40:20|27429.2|27409.2|27429.2|27409.2|27429.2|27409.2|27429.2|27409.2|0
1731577230000|2024-11-14 09:40:30|27431.7|27411.7|27442|27422|27442|27422|27431.7|27411.7|10
1731577240000|2024-11-14 09:40:40|27457|27417|27474.7|27434.7|27474.7|27434.7|27457|27407.5|0
1731577250000|2024-11-14 09:40:50|27464.5|27444.5|27471.7|27411.7|27471.7|27444.5|27462|27411.7|0
1731577260000|2024-11-14 09:41:00|27469.3|27409.3|27461.8|27421.8|27469.3|27421.8|27451.8|27409.3|0
1731577270000|2024-11-14 09:41:10|27462|27422|27479.7|27419.7|27479.7|27427.2|27462|27419.7|0
1731577290000|2024-11-14 09:41:30|27482|27422|27472.3|27432.3|27482|27432.3|27472.3|27422|0
1731577300000|2024-11-14 09:41:40|27462.2|27442.2|27461.8|27421.8|27468.9|27442.2|27461.8|27421.8|0
1731577310000|2024-11-14 09:41:50|27479.3|27419.3|27486.8|27446.8|27486.8|27446.8|27475.1|27419.3|0
1731577320000|2024-11-14 09:42:00|27489.3|27449.3|27481.8|27461.8|27489.3|27461.8|27481.8|27449.3|0
1731577350000|2024-11-14 09:42:30|27489.3|27449.3|27486.8|27446.8|27489.3|27449.3|27486.8|27446.8|0
1731577360000|2024-11-14 09:42:40|27481.8|27461.8|27499.3|27459.3|27499.3|27464.3|27476.8|27452.2|0
1731577370000|2024-11-14 09:42:50|27499.2|27459.2|27496.8|27456.8|27499.2|27459.2|27496.8|27456.8|0
1731577380000|2024-11-14 09:43:00|27497|27457|27496.7|27436.7|27497|27457|27491.5|27436.7|0
1731577390000|2024-11-14 09:43:10|27496.5|27436.5|27476.8|27436.8|27496.5|27437|27476.8|27434|0
1731577400000|2024-11-14 09:43:20|27474.3|27434.3|27483.9|27423.9|27483.9|27434.3|27474.3|27423.9|4
1731577410000|2024-11-14 09:43:30|27476.8|27416.8|27476.7|27416.7|27476.8|27416.8|27474.3|27414.3|0
1731577420000|2024-11-14 09:43:40|27474.3|27414.3|27474.3|27414.3|27474.3|27414.3|27474.3|27414.3|0
1731577440000|2024-11-14 09:44:00|27474.5|27414.5|27446.7|27406.7|27474.5|27426.5|27441.8|27406.7|6
1731577450000|2024-11-14 09:44:10|27444.3|27404.3|27436.8|27416.8|27444.3|27416.8|27436.8|27404.3|0
1731577480000|2024-11-14 09:44:40|27453.9|27393.9|27453.7|27393.7|27453.9|27393.9|27453.7|27393.7|1
1731577500000|2024-11-14 09:45:00|27453.9|27393.9|27444.3|27384.3|27453.9|27393.9|27444.3|27384.3|0
1731577510000|2024-11-14 09:45:10|27424.3|27394.2|27414.3|27374.3|27424.3|27394.2|27414.2|27374.3|0
1731577520000|2024-11-14 09:45:20|27419.3|27379.3|27409.5|27389.5|27419.3|27389.5|27409.5|27379.3|0
1731577530000|2024-11-14 09:45:30|27411.8|27391.8|27412|27392|27416.8|27396.8|27411.8|27391.8|0
1731577540000|2024-11-14 09:45:40|27421.5|27381.5|27401.8|27361.8|27421.5|27381.5|27401.8|27361.8|0
1731577560000|2024-11-14 09:46:00|27404.3|27364.3|27391.8|27371.8|27404.3|27371.8|27389.5|27361.7|0
1731577570000|2024-11-14 09:46:10|27399.3|27359.3|27391.8|27371.8|27399.3|27371.8|27389.5|27359.3|0
1731577580000|2024-11-14 09:46:20|27401.7|27361.7|27401.7|27361.7|27401.7|27361.7|27401.7|27361.7|2
1731577590000|2024-11-14 09:46:30|27399.3|27359.3|27389.5|27369.5|27399.3|27369.5|27389.5|27359.3|0
1731577600000|2024-11-14 09:46:40|27391.8|27371.8|27391.8|27371.8|27391.8|27371.8|27391.8|27371.8|0
1731577620000|2024-11-14 09:47:00|27399.3|27359.3|27394.7|27354.7|27399.3|27359.3|27394.3|27354.3|0
1731577630000|2024-11-14 09:47:10|27399.3|27359.3|27396.8|27356.8|27399.3|27359.3|27396.8|27356.8|0
1731577670000|2024-11-14 09:47:50|27394.3|27354.3|27394.7|27354.7|27394.7|27354.7|27394.3|27354.3|0
1731577680000|2024-11-14 09:48:00|27399.3|27359.3|27406.8|27386.8|27419.7|27386.8|27399.3|27359.3|0
1731577690000|2024-11-14 09:48:10|27417|27377|27409.5|27389.5|27417|27389.5|27409.5|27377|0
1731577710000|2024-11-14 09:48:30|27412|27392|27412|27392|27412|27392|27412|27392|0
1731577740000|2024-11-14 09:49:00|27412.2|27392.2|27414.5|27394.5|27414.5|27394.5|27412.2|27392.2|0
1731577750000|2024-11-14 09:49:10|27412.2|27392.2|27412.2|27392.2|27412.2|27392.2|27412.2|27392.2|0
1731577760000|2024-11-14 09:49:20|27414.5|27394.5|27412|27392|27414.5|27394.5|27412|27392|0
1731577790000|2024-11-14 09:49:50|27412.2|27392.2|27429.5|27409.5|27429.5|27409.5|27412.2|27392.2|0
1731577810000|2024-11-14 09:50:10|27437|27397|27429.5|27409.5|27437|27409.5|27429.5|27397|0
1731577820000|2024-11-14 09:50:20|27439.3|27399.3|27427.2|27407.2|27439.3|27407.2|27427.2|27399.3|0
1731577830000|2024-11-14 09:50:30|27429.5|27409.5|27429.5|27409.5|27429.5|27409.5|27429.5|27409.5|0
1731577840000|2024-11-14 09:50:40|27439.7|27399.7|27439.7|27399.7|27439.7|27399.7|27439.7|27399.7|0
1731577850000|2024-11-14 09:50:50|27434.5|27414.5|27464.5|27444.5|27464.7|27444.5|27434.5|27404.7|0
1731577860000|2024-11-14 09:51:00|27464.3|27444.3|27451.8|27431.8|27464.3|27444.3|27449.5|27419.7|0
1731577870000|2024-11-14 09:51:10|27459.2|27419.2|27439.5|27419.5|27459.2|27421.8|27439.5|27409.7|0
1731577880000|2024-11-14 09:51:20|27447|27407|27452|27392|27452|27407|27444.5|27392|0
1731577890000|2024-11-14 09:51:30|27444.5|27404.5|27437|27377|27452|27411.5|27424.5|27377|0
1731577900000|2024-11-14 09:51:40|27426.8|27386.8|27399.5|27379.5|27426.8|27386.8|27399.5|27377|0
1731577910000|2024-11-14 09:51:50|27399.7|27379.7|27402|27382|27402|27382|27399.7|27379.7|0
1731577920000|2024-11-14 09:52:00|27402.9|27382.9|27417.2|27397.2|27419.7|27399.7|27402.9|27382.9|1
1731577930000|2024-11-14 09:52:10|27417.5|27397.5|27417.3|27397.3|27419.8|27399.8|27417.2|27397.2|0
1731577940000|2024-11-14 09:52:20|27419.8|27399.8|27417.3|27397.3|27419.8|27399.8|27417.3|27397.3|0
1731577950000|2024-11-14 09:52:30|27417.5|27397.5|27419.7|27399.7|27419.8|27399.8|27417.3|27397.3|0
1731577960000|2024-11-14 09:52:40|27419.5|27399.5|27422|27382|27422|27399.5|27416.8|27382|1
1731577980000|2024-11-14 09:53:00|27414.5|27394.5|27414.7|27394.7|27414.7|27394.7|27414.5|27394.5|1
1731577990000|2024-11-14 09:53:10|27417.2|27397.2|27424.5|27384.5|27429.3|27399.5|27417.2|27384.5|0
1731578000000|2024-11-14 09:53:20|27417|27377|27417|27377|27417|27377|27417|27377|0
1731578010000|2024-11-14 09:53:30|27402|27382|27394.5|27374.5|27402|27382|27394.5|27374.5|0
1731578020000|2024-11-14 09:53:40|27402|27362|27389.3|27369.3|27402|27371.8|27389.3|27362|0
1731578030000|2024-11-14 09:53:50|27386.8|27366.8|27386.8|27366.8|27386.8|27366.8|27386.8|27366.8|0
1731578040000|2024-11-14 09:54:00|27387|27367|27389.5|27369.5|27392.3|27369.5|27386.8|27352.3|0
1731578050000|2024-11-14 09:54:10|27399.3|27359.3|27392|27372|27399.3|27372|27389.5|27359.3|0
1731578080000|2024-11-14 09:54:40|27392.2|27372.2|27407|27367|27407|27374.5|27392.2|27367|0
1731578100000|2024-11-14 09:55:00|27397.3|27377.3|27389.5|27369.5|27397.3|27377.3|27389.5|27369.5|5
1731578110000|2024-11-14 09:55:10|27392|27372|27399.5|27379.5|27399.5|27379.5|27392|27372|0
1731578130000|2024-11-14 09:55:30|27399.3|27379.3|27397.2|27377.2|27399.3|27379.3|27397.2|27377.2|0
1731578140000|2024-11-14 09:55:40|27409|27369|27397|27357|27409|27369|27384.8|27357|1
1731578150000|2024-11-14 09:55:50|27389.5|27369.5|27399.3|27359.3|27399.3|27369.5|27389.5|27359.3|2
1731578160000|2024-11-14 09:56:00|27397|27357|27397|27357|27397|27369.5|27384.5|27357|0
1731578170000|2024-11-14 09:56:10|27386.7|27366.7|27379.7|27359.7|27386.7|27366.7|27379.7|27359.7|0
1731578180000|2024-11-14 09:56:20|27379.5|27359.5|27387|27347|27389.3|27359.5|27379.5|27347|1
1731578190000|2024-11-14 09:56:30|27374.5|27354.5|27374.5|27354.5|27374.5|27354.5|27374.5|27354.5|0
1731578200000|2024-11-14 09:56:40|27372|27352|27372|27352|27372|27352|27372|27352|0
1731578220000|2024-11-14 09:57:00|27374.5|27354.5|27369.5|27349.5|27374.5|27354.5|27369.5|27349.5|0
1731578230000|2024-11-14 09:57:10|27379.3|27339.3|27377|27337|27379.3|27339.3|27377|27337|0
1731578240000|2024-11-14 09:57:20|27366.8|27346.8|27366.8|27346.8|27366.8|27346.8|27366.8|27346.8|0
1731578250000|2024-11-14 09:57:30|27364.5|27344.5|27364.5|27344.5|27367|27347|27364.5|27344.5|0
1731578260000|2024-11-14 09:57:40|27367|27347|27367|27347|27367|27347|27367|27347|0
1731578270000|2024-11-14 09:57:50|27369.5|27349.5|27369.5|27349.5|27372|27352|27369.5|27349.5|1
1731578280000|2024-11-14 09:58:00|27367|27347|27354.5|27334.5|27367|27347|27354.5|27334.5|0
1731578300000|2024-11-14 09:58:20|27364.3|27324.3|27364.3|27324.3|27364.3|27324.3|27364.3|27324.3|0
1731578310000|2024-11-14 09:58:30|27362|27322|27362|27322|27362|27322|27362|27322|0
1731578320000|2024-11-14 09:58:40|27351.8|27331.8|27349.5|27329.5|27351.8|27331.8|27349.5|27329.5|1
1731578330000|2024-11-14 09:58:50|27347|27327|27347|27327|27347|27327|27347|27327|0
1731578340000|2024-11-14 09:59:00|27352|27332|27355.1|27335.1|27355.1|27335.1|27352|27332|0
1731578350000|2024-11-14 09:59:10|27365|27325|27369.7|27329.7|27369.7|27329.7|27365|27325|0
1731578370000|2024-11-14 09:59:30|27367.2|27327.2|27367.2|27327.2|27367.2|27327.2|27367.2|27327.2|0
1731578380000|2024-11-14 09:59:40|27367|27327|27364.5|27324.5|27367|27327|27364.5|27324.5|0
1731578410000|2024-11-14 10:00:10|27362|27322|27342|27322|27362|27331.8|27342|27322|0
1731578440000|2024-11-14 10:00:40|27334.5|27314.5|27344.3|27304.3|27344.3|27314.5|27334.5|27304.3|0
1731578450000|2024-11-14 10:00:50|27331.5|27311.5|27294.2|27274.2|27331.5|27311.5|27294.2|27274.2|3
1731578460000|2024-11-14 10:01:00|27291.8|27271.8|27284.5|27264.5|27291.8|27271.8|27284.5|27264.5|1
1731578470000|2024-11-14 10:01:10|27279.5|27259.5|27254.5|27234.5|27279.5|27259.5|27254.5|27234.5|0
1731578480000|2024-11-14 10:01:20|27254.2|27234.2|27242|27202|27254.2|27234.2|27242|27202|0
1731578490000|2024-11-14 10:01:30|27231.7|27211.7|27229.5|27209.5|27242|27211.8|27222|27197.3|3
1731578500000|2024-11-14 10:01:40|27239.3|27199.3|27224.3|27204.3|27239.3|27206.8|27224.3|27197|2
1731578510000|2024-11-14 10:01:50|27224.2|27204.2|27189.5|27169.5|27224.2|27204.2|27189.5|27162|4
1731578520000|2024-11-14 10:02:00|27189.8|27169.8|27207.3|27167.3|27207.3|27169.8|27189.8|27164.8|0
1731578530000|2024-11-14 10:02:10|27212.2|27172.2|27214.7|27174.7|27222.3|27174.8|27212.2|27162.3|0
1731578550000|2024-11-14 10:02:30|27204.5|27184.5|27204.5|27184.5|27204.5|27184.5|27204.5|27184.5|0
1731578560000|2024-11-14 10:02:40|27214.3|27174.3|27214.3|27174.3|27214.3|27174.3|27214.3|27174.3|0
1731578570000|2024-11-14 10:02:50|27202.2|27182.2|27212|27172|27212|27182.2|27202.2|27172|0
1731578580000|2024-11-14 10:03:00|27204.5|27184.5|27209.3|27169.3|27212|27184.5|27199.5|27169.3|0
1731578590000|2024-11-14 10:03:10|27192.2|27172.2|27192.2|27172.2|27192.2|27172.2|27192.2|27172.2|0
1731578600000|2024-11-14 10:03:20|27194.7|27174.7|27212.2|27172.2|27212.2|27177.2|27194.7|27172.2|0
1731578610000|2024-11-14 10:03:30|27214.7|27174.7|27214.5|27174.5|27214.7|27174.7|27214.5|27174.5|0
1731578620000|2024-11-14 10:03:40|27214.8|27174.8|27217|27177|27232|27204.8|27212.2|27174.8|1
1731578630000|2024-11-14 10:03:50|27202|27182|27202|27182|27202|27182|27202|27182|0
1731578640000|2024-11-14 10:04:00|27201.8|27181.8|27194.7|27174.7|27201.8|27181.8|27194.7|27174.7|1
1731578650000|2024-11-14 10:04:10|27194.5|27174.5|27194.5|27174.5|27194.5|27174.5|27194.5|27174.5|2
1731578660000|2024-11-14 10:04:20|27204.3|27164.3|27204.3|27164.3|27204.3|27164.3|27204.3|27164.3|0
1731578670000|2024-11-14 10:04:30|27202|27162|27189.8|27169.8|27202|27171.8|27189.5|27162|0
1731578680000|2024-11-14 10:04:40|27199.5|27179.5|27217|27177|27217|27179.7|27199.5|27172|3
1731578700000|2024-11-14 10:05:00|27209.5|27189.5|27204.5|27184.5|27209.5|27189.5|27204.5|27184.5|0
1731578710000|2024-11-14 10:05:10|27214.3|27174.3|27197|27177|27214.3|27179.5|27197|27174.3|0
1731578760000|2024-11-14 10:06:00|27199.5|27179.5|27197.1|27177.1|27199.5|27179.5|27197|27177|1
1731578800000|2024-11-14 10:06:40|27197|27177|27197|27177|27197|27177|27197|27177|0
1731578810000|2024-11-14 10:06:50|27199.6|27179.6|27197.1|27177.1|27199.6|27179.6|27197.1|27177.1|0
1731578820000|2024-11-14 10:07:00|27199.8|27179.8|27200|27180|27200|27180|27199.8|27179.8|0
1731578830000|2024-11-14 10:07:10|27202.3|27182.3|27207.1|27187.1|27207.1|27187.1|27202.3|27182.3|0
1731578840000|2024-11-14 10:07:20|27216.8|27176.8|27212|27172|27216.8|27176.8|27212|27172|0
1731578850000|2024-11-14 10:07:30|27209.6|27169.6|27212|27172|27212|27172|27209.6|27169.6|0
1731578860000|2024-11-14 10:07:40|27211.7|27171.7|27207|27167|27211.7|27171.7|27207|27167|0
1731578880000|2024-11-14 10:08:00|27197.1|27177.1|27197.1|27177.1|27197.1|27177.1|27197.1|27177.1|0
1731578900000|2024-11-14 10:08:20|27197.6|27177.6|27209.6|27189.6|27209.6|27189.6|27197.6|27177.6|0
1731578910000|2024-11-14 10:08:30|27212.1|27192.1|27224.6|27184.6|27224.6|27197.1|27212.1|27184.6|0
1731578920000|2024-11-14 10:08:40|27222.1|27182.1|27222.1|27182.1|27222.1|27182.1|27222.1|27182.1|0
1731578950000|2024-11-14 10:09:10|27221.8|27181.8|27199.6|27179.6|27221.8|27181.8|27197.1|27169.6|0
1731578960000|2024-11-14 10:09:20|27199.5|27179.5|27209.6|27169.6|27209.6|27179.5|27197.1|27169.6|0
1731578970000|2024-11-14 10:09:30|27204.6|27164.6|27177.3|27157.3|27204.6|27172.1|27177.3|27157.3|3
1731578980000|2024-11-14 10:09:40|27174.8|27154.8|27159.5|27139.5|27174.8|27154.8|27159.5|27139.5|1
1731578990000|2024-11-14 10:09:50|27161.8|27141.8|27154.5|27134.5|27167|27141.8|27154.5|27127|2
1731579000000|2024-11-14 10:10:00|27154.6|27134.6|27162|27142|27162|27142|27154.6|27134.6|2
1731579010000|2024-11-14 10:10:10|27164.5|27144.5|27169.6|27149.6|27174.6|27149.6|27164.5|27134.6|0
1731579020000|2024-11-14 10:10:20|27176.7|27156.7|27176.7|27156.7|27176.7|27156.7|27176.7|27156.7|0
1731579030000|2024-11-14 10:10:30|27184.3|27164.3|27194.6|27154.6|27194.6|27164.3|27184.3|27154.6|1
1731579040000|2024-11-14 10:10:40|27189.5|27169.5|27189.5|27169.5|27189.5|27169.5|27189.5|27169.5|0
1731579060000|2024-11-14 10:11:00|27189.6|27169.6|27189.6|27169.6|27192|27172|27189.6|27169.6|0
1731579070000|2024-11-14 10:11:10|27189.5|27169.5|27189.2|27169.2|27189.5|27169.5|27189.2|27169.2|0
1731579080000|2024-11-14 10:11:20|27188.6|27168.6|27166.5|27146.5|27194|27168.6|27166.5|27134|0
1731579090000|2024-11-14 10:11:30|27159.5|27139.5|27161.8|27141.8|27167|27141.8|27157.1|27127|0
1731579100000|2024-11-14 10:11:40|27172|27132|27159.2|27139.2|27172|27139.2|27159.2|27129.5|0
1731579110000|2024-11-14 10:11:50|27154.5|27134.5|27154.5|27134.5|27154.5|27134.5|27154.5|27134.5|0
1731579120000|2024-11-14 10:12:00|27154.6|27134.6|27157|27137|27157|27137|27154.6|27134.6|0
1731579140000|2024-11-14 10:12:20|27157.1|27137.1|27159.8|27139.8|27159.8|27139.8|27157.1|27137.1|0
1731579150000|2024-11-14 10:12:30|27164.5|27144.5|27172|27132|27174.5|27144.5|27164.5|27132|0
1731579170000|2024-11-14 10:12:50|27172.1|27132.1|27179.5|27139.5|27179.5|27139.5|27172.1|27132.1|1
1731579180000|2024-11-14 10:13:00|27174.5|27154.5|27179.5|27139.5|27179.5|27154.5|27174.5|27137|0
1731579200000|2024-11-14 10:13:20|27182|27142|27182|27142|27182|27142|27182|27142|0
1731579210000|2024-11-14 10:13:30|27179.5|27139.5|27179.5|27139.5|27189.3|27139.5|27179.5|27129.3|0
1731579220000|2024-11-14 10:13:40|27189.3|27129.3|27187|27127|27189.3|27129.3|27187|27127|0
1731579230000|2024-11-14 10:13:50|27174.5|27134.5|27182.1|27142.1|27182.1|27147.1|27162.1|27132|5
1731579240000|2024-11-14 10:14:00|27182.3|27142.3|27202.1|27142.1|27202.1|27149.5|27182.3|27127.3|0
1731579250000|2024-11-14 10:14:10|27202|27142|27192.5|27152.5|27202.1|27152.5|27192.5|27139.6|0
1731579260000|2024-11-14 10:14:20|27197|27157|27197.1|27157.1|27197.1|27157.1|27194.6|27154.6|0
1731579270000|2024-11-14 10:14:30|27197.3|27157.3|27189.6|27129.6|27199.6|27159.6|27189.6|27129.6|1
1731579280000|2024-11-14 10:14:40|27179.5|27139.5|27192|27132|27192|27139.5|27177.3|27127.3|0
1731579300000|2024-11-14 10:15:00|27184.6|27144.6|27192.1|27152.1|27192.1|27162.5|27174.6|27144.6|0
1731579310000|2024-11-14 10:15:10|27197.1|27157.1|27209.8|27149.8|27209.8|27157.1|27197.1|27147.3|0
1731579320000|2024-11-14 10:15:20|27202.6|27162.6|27202.6|27162.6|27202.6|27162.6|27202.6|27162.6|0
1731579330000|2024-11-14 10:15:30|27209.6|27169.6|27197.1|27177.1|27209.6|27177.1|27197.1|27169.6|0
1731579360000|2024-11-14 10:16:00|27207|27167|27192.1|27172.1|27207|27174.8|27192.1|27167|0
1731579380000|2024-11-14 10:16:20|27211.4|27151.4|27189.6|27129.6|27211.4|27151.4|27182.1|27129.6|0
1731579400000|2024-11-14 10:16:40|27177.1|27137.1|27177.1|27137.1|27179.6|27139.6|27177.1|27137.1|0
1731579420000|2024-11-14 10:17:00|27179.6|27139.6|27179.6|27139.6|27179.6|27139.6|27179.6|27139.6|0
1731579440000|2024-11-14 10:17:20|27179.8|27139.8|27192.3|27132.3|27192.3|27142.1|27179.8|27132.3|0
1731579450000|2024-11-14 10:17:30|27194.6|27134.6|27182.1|27142.1|27194.6|27142.1|27182.1|27134.6|0
1731579460000|2024-11-14 10:17:40|27179.6|27139.6|27167.1|27147.1|27179.6|27149.5|27167.1|27137.3|0
1731579470000|2024-11-14 10:17:50|27177.3|27137.3|27177.3|27137.3|27177.3|27137.3|27177.3|27137.3|0
1731579480000|2024-11-14 10:18:00|27179.6|27139.6|27179.6|27139.6|27179.6|27139.6|27179.6|27139.6|0
1731579490000|2024-11-14 10:18:10|27177.3|27137.3|27169.5|27149.5|27179.6|27149.5|27169.5|27137.3|0
1731579510000|2024-11-14 10:18:30|27167.1|27147.1|27177|27137|27179.6|27151.8|27167.1|27137|16
1731579520000|2024-11-14 10:18:40|27174.6|27134.6|27174.6|27134.6|27174.6|27134.6|27174.6|27134.6|0
1731579530000|2024-11-14 10:18:50|||||||||5
1731579540000|2024-11-14 10:19:00|27174.5|27134.5|27172|27132|27174.5|27134.5|27172|27132|0
1731579560000|2024-11-14 10:19:20|27162.1|27142.1|27172|27152|27172|27152|27162.1|27142.1|1
1731579570000|2024-11-14 10:19:30|27174.5|27154.5|27192|27152|27194.5|27154.5|27174.5|27144.8|0
1731579580000|2024-11-14 10:19:40|27189.5|27169.5|27189.6|27169.6|27189.6|27169.6|27189.5|27169.5|2
1731579590000|2024-11-14 10:19:50|27187.3|27167.3|27187.3|27167.3|27187.3|27167.3|27187.3|27167.3|0
1731579600000|2024-11-14 10:20:00|27187.6|27167.6|27209.6|27169.6|27212.1|27172.3|27187.6|27162.8|0
1731579620000|2024-11-14 10:20:20|27199.5|27179.5|27207.3|27167.3|27207.3|27179.5|27199.5|27167.3|0
1731579630000|2024-11-14 10:20:30|27209.6|27169.6|27209.6|27169.6|27209.6|27179.5|27199.5|27169.6|0
1731579680000|2024-11-14 10:21:20|27202.1|27182.1|27212.8|27172.8|27212.8|27182.3|27202|27172.8|0
1731579690000|2024-11-14 10:21:30|27219.8|27179.8|27217.3|27197.3|27219.8|27197.3|27217.3|27179.8|0
1731579740000|2024-11-14 10:22:20|27217.5|27197.5|27222.3|27202.3|27222.3|27202.3|27217.5|27197.5|0
1731579760000|2024-11-14 10:22:40|||||||||1
1731579780000|2024-11-14 10:23:00|27222.5|27202.5|27227.5|27207.5|27227.5|27207.5|27222.5|27202.5|0
1731579810000|2024-11-14 10:23:30|27225|27205|27224.6|27204.6|27225|27205|27224.6|27204.6|2
1731579820000|2024-11-14 10:23:40|27222.1|27202.1|27222.3|27202.3|27222.3|27202.3|27222.1|27202.1|0
1731579850000|2024-11-14 10:24:10|27222.1|27202.1|27222.3|27202.3|27222.3|27202.3|27219.8|27199.8|0
1731579870000|2024-11-14 10:24:30|27222.6|27202.6|27227.3|27207.3|27227.3|27207.3|27222.6|27202.6|0
1731579900000|2024-11-14 10:25:00|27227.5|27207.5|27229.8|27209.8|27229.8|27209.8|27227.5|27207.5|0
1731579910000|2024-11-14 10:25:10|27227.3|27207.3|27227.5|27207.5|27227.5|27207.5|27227.3|27207.3|2
1731579920000|2024-11-14 10:25:20|27229.8|27209.8|27227.3|27207.3|27229.8|27209.8|27227.3|27207.3|13
1731579940000|2024-11-14 10:25:40|||||||||4
1731579960000|2024-11-14 10:26:00|27231.8|27211.8|27231.8|27211.8|27231.8|27211.8|27231.8|27211.8|6
1731579970000|2024-11-14 10:26:10|27229.5|27209.5|27229.5|27209.5|27229.5|27209.5|27229.5|27209.5|0
1731579980000|2024-11-14 10:26:20|27229.6|27209.6|27231.8|27211.8|27231.8|27211.8|27229.6|27209.6|0
1731579990000|2024-11-14 10:26:30|27229.5|27209.5|27224.6|27204.6|27229.5|27209.5|27224.5|27204.5|0
1731580000000|2024-11-14 10:26:40|27227|27207|27227|27207|27227|27207|27224.5|27204.5|0
1731580010000|2024-11-14 10:26:50|27226.8|27206.8|27224.5|27204.5|27226.8|27206.8|27224.5|27204.5|4
1731580020000|2024-11-14 10:27:00|27189.5|27169.5|27179.5|27159.5|27197|27169.5|27179.2|27147|1
1731580030000|2024-11-14 10:27:10|27182|27162|27199.6|27159.6|27202|27164.5|27182|27157.1|5
1731580040000|2024-11-14 10:27:20|27189.8|27169.8|27202|27162|27202|27169.8|27189.8|27162|0
1731580050000|2024-11-14 10:27:30|27199.6|27159.6|27199.6|27159.6|27199.6|27159.6|27199.6|27159.6|0
1731580060000|2024-11-14 10:27:40|27189.8|27169.8|27192.1|27172.1|27192.1|27172.1|27189.8|27169.8|0
1731580070000|2024-11-14 10:27:50|27199.6|27159.6|27204.6|27144.6|27209.3|27159.6|27199.6|27144.6|0
1731580080000|2024-11-14 10:28:00|27202.3|27142.3|27187|27147|27202.3|27147.1|27187|27137.4|0
1731580100000|2024-11-14 10:28:20|27186.8|27146.8|27186.8|27146.8|27186.8|27146.8|27186.8|27146.8|0
1731580110000|2024-11-14 10:28:30|27184.5|27144.5|27184.5|27144.5|27184.5|27144.5|27184.5|27144.5|1
1731580130000|2024-11-14 10:28:50|27182.1|27142.1|27182.1|27142.1|27184.6|27144.6|27182.1|27142.1|0
1731580140000|2024-11-14 10:29:00|27182|27142|27179.6|27139.6|27182|27142|27179.6|27139.6|0
1731580160000|2024-11-14 10:29:20|27177.3|27137.3|27177.3|27137.3|27177.3|27137.3|27177.3|27137.3|0
1731580180000|2024-11-14 10:29:40|27177.1|27137.1|27177.1|27137.1|27177.1|27137.1|27177.1|27137.1|0
1731580190000|2024-11-14 10:29:50|27182|27142|27174.8|27154.8|27182|27154.8|27174.8|27142|1
1731580200000|2024-11-14 10:30:00|27181.8|27161.8|27224.8|27184.8|27224.8|27184.8|27181.8|27157.9|4
1731580210000|2024-11-14 10:30:10|27229.6|27189.6|27229.6|27189.6|27229.6|27189.6|27229.6|27189.6|0
1731580220000|2024-11-14 10:30:20|27214.8|27194.8|27214.8|27194.8|27227.3|27194.8|27214.8|27187.3|0
1731580230000|2024-11-14 10:30:30|27224.9|27184.9|27224.9|27184.9|27224.9|27184.9|27224.9|27184.9|0
1731580240000|2024-11-14 10:30:40|27227.3|27187.3|27214.8|27194.8|27229.6|27194.8|27214.8|27187.3|0
1731580260000|2024-11-14 10:31:00|27214.6|27194.6|27214.6|27194.6|27214.6|27194.6|27214.6|27194.6|0
1731580270000|2024-11-14 10:31:10|27212.1|27192.1|27212.1|27192.1|27212.1|27192.1|27212.1|27192.1|0
1731580280000|2024-11-14 10:31:20|27214.6|27194.6|27214.6|27194.6|27214.6|27194.6|27214.6|27194.6|0
1731580290000|2024-11-14 10:31:30|27214.8|27194.8|27214.8|27194.8|27214.8|27194.8|27214.8|27194.8|0
1731580300000|2024-11-14 10:31:40|27217.1|27197.1|27217.1|27197.1|27217.1|27197.1|27217.1|27197.1|0
1731580310000|2024-11-14 10:31:50|27227.9|27187.9|27246.8|27206.8|27246.8|27206.8|27227.9|27187.9|0
1731580320000|2024-11-14 10:32:00|27237.4|27217.4|27257.3|27217.3|27257.3|27217.4|27237.4|27217|0
1731580340000|2024-11-14 10:32:20|27259.6|27219.6|27262|27222|27262|27229.8|27249.8|27219.6|0
1731580350000|2024-11-14 10:32:30|27259.6|27219.6|27259.6|27219.6|27259.6|27219.6|27259.6|27219.6|0
1731580360000|2024-11-14 10:32:40|27262.1|27222.1|27262.1|27222.1|27262.1|27222.1|27262.1|27222.1|0
1731580370000|2024-11-14 10:32:50|27262|27222|27259.6|27219.6|27262.1|27222.1|27259.6|27219.6|0
1731580380000|2024-11-14 10:33:00|27259.9|27219.9|27264.6|27224.6|27264.6|27224.6|27259.6|27219.6|0
1731580390000|2024-11-14 10:33:10|27252.1|27232.1|27252.1|27232.1|27252.1|27232.1|27252.1|27232.1|0
1731580420000|2024-11-14 10:33:40|||||||||1
1731580430000|2024-11-14 10:33:50|27249.8|27229.8|27254.8|27234.8|27254.8|27234.8|27249.8|27229.8|2
1731580440000|2024-11-14 10:34:00|27264.9|27224.9|27264.9|27224.9|27264.9|27224.9|27264.9|27224.9|0
1731580450000|2024-11-14 10:34:10|27267.3|27227.3|27254.5|27234.5|27267.3|27237.1|27254.5|27224.6|0
1731580460000|2024-11-14 10:34:20|27252.1|27232.1|27252.1|27232.1|27252.1|27232.1|27252.1|27232.1|0
1731580480000|2024-11-14 10:34:40|27249.6|27229.6|27249.6|27229.6|27249.6|27229.6|27249.6|27229.6|0
1731580490000|2024-11-14 10:34:50|27249.5|27229.5|27249.6|27229.6|27249.6|27229.6|27249.5|27229.5|0
1731580500000|2024-11-14 10:35:00|27247.3|27227.3|27244.8|27224.8|27247.3|27227.3|27244.8|27224.8|0
1731580510000|2024-11-14 10:35:10|27245.1|27225.1|27249.8|27229.8|27249.8|27229.8|27245.1|27225.1|0
1731580530000|2024-11-14 10:35:30|27259.6|27219.6|27259.6|27219.6|27259.6|27219.6|27259.6|27219.6|0
1731580540000|2024-11-14 10:35:40|27257.3|27217.3|27234.6|27214.6|27257.3|27226.8|27234.6|27214.6|1
1731580550000|2024-11-14 10:35:50|27233.9|27213.9|27227.3|27187.3|27234.3|27213.9|27217.1|27187.3|0
1731580560000|2024-11-14 10:36:00|27227|27187|27222.1|27182.1|27227|27187|27222.1|27182.1|0
1731580570000|2024-11-14 10:36:10|27232|27172|27217|27177|27232|27177.1|27214.6|27172|0
1731580580000|2024-11-14 10:36:20|27214.8|27174.8|27217.1|27177.1|27217.1|27177.1|27214.6|27174.6|0
1731580610000|2024-11-14 10:36:50|27216.8|27176.8|27194.6|27174.6|27216.8|27176.8|27194.6|27172.1|0
1731580620000|2024-11-14 10:37:00|27194.8|27174.8|27197.1|27177.1|27197.1|27177.1|27194.8|27174.8|0
1731580630000|2024-11-14 10:37:10|27199.6|27179.6|27199.6|27179.6|27199.6|27179.6|27199.6|27179.6|0
1731580650000|2024-11-14 10:37:30|27207.1|27187.1|27212.1|27192.1|27212.1|27192.1|27207.1|27187.1|0
1731580660000|2024-11-14 10:37:40|27223.1|27183.1|27237.4|27197.4|27237.4|27197.4|27223.1|27183.1|0
1731580680000|2024-11-14 10:38:00|27242.3|27202.3|27232.4|27212.4|27242.3|27214.6|27232.4|27202.3|0
1731580690000|2024-11-14 10:38:10|27234.8|27214.8|27234.8|27214.8|27234.8|27214.8|27234.8|27214.8|0
1731580710000|2024-11-14 10:38:30|27234.9|27214.9|27237.3|27217.3|27237.3|27217.3|27234.9|27214.9|0
1731580740000|2024-11-14 10:39:00|27237.4|27217.4|27224.8|27204.8|27237.4|27217.4|27224.8|27204.8|0
1731580750000|2024-11-14 10:39:10|27244.3|27184.3|27237.3|27177.3|27244.3|27184.3|27237.3|27177.3|0
1731580760000|2024-11-14 10:39:20|27222.3|27182.3|27219.8|27179.8|27222.3|27182.3|27219.8|27179.8|0
1731580780000|2024-11-14 10:39:40|27212.3|27172.3|27212.3|27172.3|27212.3|27172.3|27212.3|27172.3|0
1731580800000|2024-11-14 10:40:00|27199.8|27179.8|27199.8|27179.8|27199.8|27179.8|27199.8|27179.8|0
1731580830000|2024-11-14 10:40:30|27194.8|27174.8|27189.8|27169.8|27194.8|27174.8|27189.8|27169.8|0
1731580880000|2024-11-14 10:41:20|||||||||2
1731580890000|2024-11-14 10:41:30|27202.3|27162.3|27202.3|27162.3|27202.3|27162.3|27202.3|27162.3|0
1731580900000|2024-11-14 10:41:40|27189.8|27169.8|27189.8|27169.8|27189.8|27169.8|27189.8|27169.8|0
1731580930000|2024-11-14 10:42:10|27184.8|27164.8|27179.8|27159.8|27184.8|27164.8|27179.8|27159.8|0
1731580980000|2024-11-14 10:43:00|27182.3|27162.3|27182.3|27162.3|27182.3|27162.3|27182.3|27162.3|0
1731580990000|2024-11-14 10:43:10|||||||||1
1731581010000|2024-11-14 10:43:30|27184.8|27164.8|27184.8|27164.8|27184.8|27164.8|27184.8|27164.8|0
1731581020000|2024-11-14 10:43:40|27192.3|27172.3|27194.8|27174.8|27194.8|27174.8|27192.3|27172.3|2
1731581030000|2024-11-14 10:43:50|27195.1|27175.1|27199.9|27179.9|27199.9|27179.9|27195.1|27175.1|0
1731581090000|2024-11-14 10:44:50|27202.4|27182.4|27202.4|27182.4|27202.4|27182.4|27202.4|27182.4|0
1731581110000|2024-11-14 10:45:10|27204.8|27184.8|27204.8|27184.8|27204.8|27184.8|27204.8|27184.8|0
1731581120000|2024-11-14 10:45:20|27204.6|27184.6|27212|27172|27212|27184.6|27202.3|27172|0
1731581130000|2024-11-14 10:45:30|27207.3|27167.3|27209.6|27169.6|27209.6|27169.6|27207.3|27167.3|0
1731581140000|2024-11-14 10:45:40|27207.3|27167.3|27207.3|27167.3|27207.3|27167.3|27207.3|27167.3|0
1731581160000|2024-11-14 10:46:00|27202.1|27182.1|27212|27172|27212|27182.1|27202.1|27172|0
1731581170000|2024-11-14 10:46:10|27207.3|27167.3|27207.3|27167.3|27207.3|27167.3|27207.3|27167.3|0
1731581180000|2024-11-14 10:46:20|27197.1|27177.1|27202.3|27162.3|27202.3|27177.1|27197.1|27162.3|0
1731581190000|2024-11-14 10:46:30|27199.9|27159.9|27199.9|27159.9|27199.9|27159.9|27199.9|27159.9|0
1731581200000|2024-11-14 10:46:40|27200.1|27160.1|27192.7|27172.7|27202.6|27172.7|27192.7|27160.1|1
1731581210000|2024-11-14 10:46:50|27212.3|27172.3|27212.4|27172.4|27212.4|27172.4|27212.3|27172.3|0
1731581220000|2024-11-14 10:47:00|27214.8|27174.8|27214.8|27174.8|27214.8|27174.8|27214.8|27174.8|0
1731581230000|2024-11-14 10:47:10|27214.6|27174.6|27209.9|27169.9|27214.6|27174.6|27209.9|27169.9|0
1731581260000|2024-11-14 10:47:40|27212.3|27172.3|27212.3|27172.3|27212.3|27172.3|27212.3|27172.3|0
1731581280000|2024-11-14 10:48:00|27212.6|27172.6|27217.3|27177.3|27217.3|27177.3|27212.6|27172.6|0
1731581290000|2024-11-14 10:48:10|27217.6|27177.6|27217.3|27177.3|27222.3|27182.3|27217.3|27177.3|0
1731581320000|2024-11-14 10:48:40|27217.6|27177.6|27217.6|27177.6|27217.6|27177.6|27217.6|27177.6|0
1731581330000|2024-11-14 10:48:50|27209.8|27189.8|27209.8|27189.8|27209.8|27189.8|27209.8|27189.8|0
1731581340000|2024-11-14 10:49:00|27217.3|27177.3|27217.3|27177.3|27217.3|27177.3|27217.3|27177.3|0
1731581350000|2024-11-14 10:49:10|27222.3|27182.3|27222.3|27182.3|27222.3|27182.3|27222.3|27182.3|0
1731581370000|2024-11-14 10:49:30|27214.8|27194.8|27214.8|27194.8|27214.8|27194.8|27214.8|27194.8|0
1731581380000|2024-11-14 10:49:40|27222.3|27182.3|27222.3|27182.3|27222.3|27182.3|27222.3|27182.3|0
1731581400000|2024-11-14 10:50:00|27209.8|27189.8|27209.8|27189.8|27209.8|27189.8|27209.8|27189.8|0
1731581410000|2024-11-14 10:50:10|27219.9|27179.9|27209.8|27189.8|27219.9|27192.1|27209.8|27179.9|0
1731581430000|2024-11-14 10:50:30|27217.3|27177.3|27217.3|27177.3|27217.3|27177.3|27217.3|27177.3|0
1731581440000|2024-11-14 10:50:40|27207.1|27187.1|27204.8|27184.8|27207.1|27187.1|27199.9|27179.9|2
1731581450000|2024-11-14 10:50:50|27204.6|27184.6|27202.3|27182.3|27204.6|27184.6|27202.3|27182.3|0
1731581470000|2024-11-14 10:51:10|27202.4|27182.4|27192.3|27172.3|27204.8|27184.8|27192.3|27172.3|4
1731581480000|2024-11-14 10:51:20|27189.8|27169.8|27192.3|27172.3|27192.3|27172.3|27189.8|27169.8|0
1731581500000|2024-11-14 10:51:40|27192|27172|27202.3|27162.3|27202.3|27172|27187.3|27162.3|0
1731581510000|2024-11-14 10:51:50|27192.1|27172.1|27192.1|27172.1|27202.3|27172.1|27192.1|27162.3|0
1731581520000|2024-11-14 10:52:00|27189.8|27169.8|27189.8|27169.8|27194.8|27174.8|27189.8|27169.8|0
1731581530000|2024-11-14 10:52:10|27199.9|27159.9|27199.9|27159.9|27199.9|27169.8|27189.8|27159.9|0
1731581540000|2024-11-14 10:52:20|27189.8|27169.8|27192.1|27172.1|27202.3|27172.1|27189.8|27162.3|0
1731581550000|2024-11-14 10:52:30|27189.8|27169.8|27189.8|27169.8|27189.8|27169.8|27189.8|27169.8|0
1731581560000|2024-11-14 10:52:40|27202.3|27162.3|27189.8|27169.8|27202.3|27169.8|27189.8|27162.3|0
1731581570000|2024-11-14 10:52:50|27199.8|27159.8|27197.3|27157.3|27199.8|27159.8|27197.3|27157.3|0
1731581580000|2024-11-14 10:53:00|27190.1|27170.1|27199.8|27179.8|27202.3|27182.3|27190.1|27170.1|0
1731581590000|2024-11-14 10:53:10|||||||||12
1731581600000|2024-11-14 10:53:20|27207.4|27187.4|27217.6|27197.6|27217.6|27197.6|27207.4|27187.4|1
1731581610000|2024-11-14 10:53:30|27220.1|27200.1|27220.1|27200.1|27220.1|27200.1|27220.1|27200.1|2
1731581640000|2024-11-14 10:54:00|27220.2|27200.2|27220.2|27200.2|27220.2|27200.2|27220.2|27200.2|0
1731581660000|2024-11-14 10:54:20|27220.4|27200.4|27237.6|27197.6|27237.6|27212.4|27220.1|27197.6|1
1731581670000|2024-11-14 10:54:30|27244|27184|27207.4|27167.4|27244|27193|27207.1|27167.1|5
1731581680000|2024-11-14 10:54:40|27209.8|27169.8|27184.3|27164.3|27209.9|27179.8|27184.3|27164.3|8
1731581690000|2024-11-14 10:54:50|27179.6|27159.6|27184.6|27144.6|27184.6|27159.6|27179.6|27144.6|8
1731581700000|2024-11-14 10:55:00|27174.3|27154.3|27169.5|27149.5|27174.3|27154.3|27169.5|27149.5|0
1731581720000|2024-11-14 10:55:20|27169.6|27149.6|27172|27152|27172|27152|27169.6|27149.6|0
1731581740000|2024-11-14 10:55:40|27169.5|27149.5|27169.5|27149.5|27169.5|27149.5|27169.5|27149.5|0
1731581750000|2024-11-14 10:55:50|27169.6|27149.6|27169.5|27149.5|27172|27152|27169.5|27149.5|0
1731581760000|2024-11-14 10:56:00|27171.8|27151.8|27189.5|27149.5|27189.5|27151.8|27171.8|27142.3|1
1731581770000|2024-11-14 10:56:10|27189.3|27149.3|27189.3|27149.3|27189.3|27149.3|27189.3|27149.3|12
1731581780000|2024-11-14 10:56:20|27187.1|27147.1|27187|27147|27187.1|27147.1|27187|27147|0
1731581800000|2024-11-14 10:56:40|27174.5|27154.5|27174.5|27154.5|27174.5|27154.5|27174.5|27154.5|0
1731581890000|2024-11-14 10:58:10|||||||||1
1731581950000|2024-11-14 10:59:10|27184.3|27144.3|27184.3|27144.3|27184.3|27144.3|27184.3|27144.3|5
1731581960000|2024-11-14 10:59:20|27174.5|27154.5|27174.5|27154.5|27174.5|27154.5|27174.5|27154.5|2
1731581970000|2024-11-14 10:59:30|27184.3|27144.3|27184.3|27144.3|27184.3|27144.3|27184.3|27144.3|2
1731581980000|2024-11-14 10:59:40|27182|27142|27182|27142|27182|27142|27182|27142|0
1731582000000|2024-11-14 11:00:00|27184.3|27144.3|27174.5|27154.5|27184.3|27154.5|27174.5|27144.3|0
1731582050000|2024-11-14 11:00:50|27172|27152|27172|27152|27172|27152|27172|27152|0
1731582090000|2024-11-14 11:01:30|27169.5|27149.5|27169.5|27149.5|27169.5|27149.5|27169.5|27149.5|11
1731582100000|2024-11-14 11:01:40|27179.6|27139.6|27172.1|27152.1|27182|27154.3|27172.1|27139.6|0
1731582120000|2024-11-14 11:02:00|27174.5|27154.5|27174.5|27154.5|27174.5|27154.5|27174.5|27154.5|0
1731582160000|2024-11-14 11:02:40|27169.5|27149.5|27167|27147|27171.8|27151.8|27167|27147|3
1731582220000|2024-11-14 11:03:40|27165.6|27145.6|27126.8|27106.8|27165.6|27145.6|27126.8|27106.8|31
1731582240000|2024-11-14 11:04:00|27124.5|27104.5|27124.5|27104.5|27124.5|27104.5|27124.5|27104.5|0
1731582250000|2024-11-14 11:04:10|27124.3|27104.3|27119.3|27099.3|27124.3|27104.3|27119.3|27099.3|0
1731582260000|2024-11-14 11:04:20|27119.5|27099.5|27119.5|27099.5|27119.5|27099.5|27119.5|27099.5|0
1731582310000|2024-11-14 11:05:10|27111.5|27091.5|27119.6|27079.6|27132|27106.7|27111.5|27072|2
1731582320000|2024-11-14 11:05:20|27122|27082|27117|27077|27122|27082|27117|27077|3
1731582330000|2024-11-14 11:05:30|27106.8|27086.8|27104.8|27084.8|27106.8|27086.8|27102.1|27082.1|0
1731582340000|2024-11-14 11:05:40|27107.1|27087.1|27107.1|27087.1|27107.1|27087.1|27107.1|27087.1|0
1731582370000|2024-11-14 11:06:10|27111.8|27091.8|27119.5|27099.5|27119.6|27099.6|27111.8|27091.8|1
1731582380000|2024-11-14 11:06:20|27124.5|27104.5|27124.5|27104.5|27126.8|27106.8|27124.5|27104.5|0
1731582390000|2024-11-14 11:06:30|27124.8|27104.8|27137|27097|27137|27107.1|27124.8|27097|0
1731582400000|2024-11-14 11:06:40|27127.1|27107.1|27124.5|27104.5|27127.1|27107.1|27124.5|27104.5|5
1731582410000|2024-11-14 11:06:50|27134.6|27094.6|27134.6|27094.6|27134.6|27094.6|27134.6|27094.6|1
1731582420000|2024-11-14 11:07:00|27137|27097|27139.6|27099.6|27139.6|27107.1|27127.1|27097|0
1731582430000|2024-11-14 11:07:10|27132.1|27112.1|27142.3|27102.3|27142.3|27112.1|27132.1|27102.3|0
1731582450000|2024-11-14 11:07:30|27147|27107|27147|27107|27147|27107|27147|27107|0
1731582460000|2024-11-14 11:07:40|27149.6|27109.6|27149.6|27109.6|27149.6|27109.6|27149.6|27109.6|0
1731582480000|2024-11-14 11:08:00|27139.8|27119.8|27139.8|27119.8|27139.8|27119.8|27139.8|27119.8|0
1731582490000|2024-11-14 11:08:10|27142.1|27122.1|27142.1|27122.1|27142.1|27122.1|27142.1|27122.1|0
1731582510000|2024-11-14 11:08:30|27152.3|27112.3|27159.6|27139.6|27159.6|27139.6|27152.3|27112.3|0
1731582520000|2024-11-14 11:08:40|27164.5|27144.5|27174.6|27134.6|27174.6|27144.6|27162.1|27134.6|2
1731582530000|2024-11-14 11:08:50|27162.1|27142.1|27172.1|27132.1|27172.1|27142.1|27162.1|27129.6|0
1731582540000|2024-11-14 11:09:00|27162.6|27142.6|27184.6|27144.6|27184.6|27144.6|27162.6|27142.6|0
1731582550000|2024-11-14 11:09:10|27174.8|27154.8|27177.1|27157.1|27177.1|27157.1|27174.8|27154.8|0
1731582620000|2024-11-14 11:10:20|27189.6|27149.6|27194.5|27174.5|27207|27177.1|27189.6|27149.6|1
1731582630000|2024-11-14 11:10:30|27202|27162|27199.8|27159.8|27202|27162|27199.6|27159.6|0
1731582640000|2024-11-14 11:10:40|27202.1|27162.1|27202.3|27162.3|27202.3|27162.3|27202.1|27162.1|0
1731582650000|2024-11-14 11:10:50|27192.1|27172.1|27187.3|27167.3|27192.1|27172.1|27187.3|27167.3|1
1731582660000|2024-11-14 11:11:00|27189.8|27169.8|27189.8|27169.8|27189.8|27169.8|27189.8|27169.8|0
1731582690000|2024-11-14 11:11:30|27199.6|27159.6|27197.3|27157.3|27199.6|27159.6|27197.1|27157.1|0
1731582700000|2024-11-14 11:11:40|27199.6|27159.6|27194.6|27154.6|27199.6|27159.6|27194.6|27154.6|0
1731582750000|2024-11-14 11:12:30|27184.8|27164.8|27189.5|27169.5|27189.5|27169.5|27184.8|27164.8|0
1731582780000|2024-11-14 11:13:00|27199.3|27159.3|27184.6|27144.6|27199.3|27159.3|27184.6|27144.6|1
1731582790000|2024-11-14 11:13:10|27187|27147|27187|27147|27187|27147|27187|27147|0
1731582800000|2024-11-14 11:13:20|||||||||1
1731582810000|2024-11-14 11:13:30|27187.1|27147.1|27187.1|27147.1|27187.1|27147.1|27187.1|27147.1|3
1731582820000|2024-11-14 11:13:40|27182.1|27162.1|27182.1|27162.1|27184.6|27164.6|27182.1|27162.1|0
1731582830000|2024-11-14 11:13:50|27179.6|27159.6|27181.8|27161.8|27182.1|27162.1|27179.6|27159.6|0
1731582840000|2024-11-14 11:14:00|27177.1|27157.1|27179.6|27139.6|27184.6|27157.1|27177.1|27139.6|0
1731582850000|2024-11-14 11:14:10|27182|27142|27182|27142|27182|27142|27182|27142|0
1731582880000|2024-11-14 11:14:40|27179.6|27139.6|27179.6|27139.6|27179.6|27139.6|27179.6|27139.6|0
1731582890000|2024-11-14 11:14:50|27169.5|27149.5|27169.5|27149.5|27169.5|27149.5|27169.5|27149.5|0
1731582900000|2024-11-14 11:15:00|27169.2|27149.2|27172|27132|27174.3|27149.2|27164.5|27132|0
1731582910000|2024-11-14 11:15:10|27169.5|27129.5|27167.1|27127.1|27169.6|27129.6|27167.1|27127.1|0
1731582920000|2024-11-14 11:15:20|27169.6|27129.6|27167.1|27127.1|27169.6|27129.6|27167.1|27127.1|1
1731582930000|2024-11-14 11:15:30|27167.3|27127.3|27169.6|27129.6|27169.6|27129.6|27167.3|27127.3|0
1731582950000|2024-11-14 11:15:50|27167|27127|27167|27127|27167|27127|27167|27127|0
1731582970000|2024-11-14 11:16:10|27164.6|27124.6|27164.6|27124.6|27164.6|27124.6|27164.6|27124.6|0
1731582980000|2024-11-14 11:16:20|27157.1|27137.1|27159.6|27139.6|27159.6|27139.6|27157.1|27137.1|0
1731582990000|2024-11-14 11:16:30|27167.1|27147.1|27167.1|27147.1|27167.1|27147.1|27167.1|27147.1|0
1731583000000|2024-11-14 11:16:40|27177.1|27157.1|27182.1|27162.1|27182.1|27162.1|27177.1|27157.1|1
1731583040000|2024-11-14 11:17:20|27184.5|27164.5|27184.5|27164.5|27184.5|27164.5|27184.5|27164.5|0
1731583080000|2024-11-14 11:18:00|27184.2|27164.2|27172.1|27152.1|27184.2|27164.2|27172.1|27152.1|0
1731583140000|2024-11-14 11:19:00|27169.6|27149.6|27169.8|27149.8|27169.8|27149.8|27169.6|27149.6|0
1731583210000|2024-11-14 11:20:10|27179.6|27139.6|27164.5|27144.5|27182|27144.5|27164.5|27134.6|1
1731583280000|2024-11-14 11:21:20|27174.6|27134.6|27165.2|27145.2|27174.6|27145.2|27165.1|27134.6|0
1731583290000|2024-11-14 11:21:30|27172.1|27152.1|27172.1|27152.1|27174.6|27154.6|27172.1|27152.1|0
1731583300000|2024-11-14 11:21:40|27172.3|27152.3|27174.6|27154.6|27174.6|27154.6|27172.3|27152.3|0
1731583320000|2024-11-14 11:22:00|27175.1|27155.1|27196.7|27176.7|27201.4|27181.4|27175.1|27155.1|4
1731583330000|2024-11-14 11:22:10|27196.8|27176.8|27222.3|27162.3|27222.3|27181.5|27196.8|27162.3|0
1731583360000|2024-11-14 11:22:40|27212.4|27172.4|27204.5|27184.5|27214.8|27184.5|27204.5|27172.4|0
1731583370000|2024-11-14 11:22:50|27204.6|27184.6|27204.6|27184.6|27204.6|27184.6|27204.6|27184.6|20
1731583380000|2024-11-14 11:23:00|27204.8|27184.8|27205.1|27185.1|27215.4|27187.6|27204.8|27175.4|0
1731583390000|2024-11-14 11:23:10|||||||||1
1731583430000|2024-11-14 11:23:50|27204.5|27184.5|27199.8|27179.8|27204.5|27184.5|27199.8|27179.8|2
1731583450000|2024-11-14 11:24:10|27209.6|27169.6|27207.3|27167.3|27209.6|27169.6|27207.3|27167.3|0
1731583460000|2024-11-14 11:24:20|27197.6|27177.6|27202.3|27182.3|27202.3|27182.3|27197.6|27177.6|0
1731583490000|2024-11-14 11:24:50|27202.4|27182.4|27210.1|27170.1|27212.6|27187.4|27202.4|27167.7|2
1731583500000|2024-11-14 11:25:00|27209.9|27169.9|27207.6|27167.6|27209.9|27169.9|27207.6|27167.6|0
1731583510000|2024-11-14 11:25:10|27197.4|27177.4|27192.4|27172.4|27197.4|27177.4|27192.4|27172.4|0
1731583530000|2024-11-14 11:25:30|||||||||2
1731583570000|2024-11-14 11:26:10|27190.1|27170.1|27190.1|27170.1|27190.1|27170.1|27190.1|27170.1|1
1731583580000|2024-11-14 11:26:20|27189.9|27169.9|27189.9|27169.9|27189.9|27169.9|27189.9|27169.9|0
1731583610000|2024-11-14 11:26:50|27189.8|27169.8|27187.6|27167.6|27189.8|27169.8|27185.1|27165.1|3
1731583620000|2024-11-14 11:27:00|27185.1|27165.1|27190.1|27170.1|27199.9|27170.1|27185.1|27157.6|0
1731583630000|2024-11-14 11:27:10|27197.6|27157.6|27197.6|27157.6|27197.6|27157.6|27197.6|27157.6|4
1731583640000|2024-11-14 11:27:20|27185.1|27145.1|27185.1|27145.1|27185.1|27145.1|27185.1|27145.1|1
1731583660000|2024-11-14 11:27:40|27187.6|27147.6|27192.6|27152.6|27192.6|27152.6|27187.6|27147.6|1
1731583670000|2024-11-14 11:27:50|27182.4|27162.4|27180.1|27160.1|27182.4|27162.4|27180.1|27160.1|1
1731583680000|2024-11-14 11:28:00|27182.6|27162.6|27182.7|27162.7|27182.7|27162.7|27182.6|27162.6|0
1731583690000|2024-11-14 11:28:10|27197.6|27157.6|27197.4|27157.4|27197.6|27167.7|27185.4|27154.9|0
1731583700000|2024-11-14 11:28:20|27197.6|27157.6|27197.6|27157.6|27197.6|27157.6|27197.6|27157.6|0
1731583720000|2024-11-14 11:28:40|27200.1|27160.1|27202.6|27162.6|27202.6|27162.6|27200.1|27160.1|0
1731583750000|2024-11-14 11:29:10|27193|27173|27193|27173|27193|27173|27193|27173|0
1731583770000|2024-11-14 11:29:30|27197.7|27177.7|27197.7|27177.7|27197.7|27177.7|27197.7|27177.7|0
1731583800000|2024-11-14 11:30:00|27198|27178|27198|27178|27198|27178|27198|27178|30
1731583810000|2024-11-14 11:30:10|27200.4|27180.4|27202.9|27182.9|27202.9|27182.9|27200.4|27180.4|0
1731583850000|2024-11-14 11:30:50|27200.5|27180.5|27205.7|27185.7|27205.7|27185.7|27200.5|27180.5|11
1731583870000|2024-11-14 11:31:10|27203.2|27183.2|27203.2|27183.2|27203.2|27183.2|27203.2|27183.2|0
1731583880000|2024-11-14 11:31:20|||||||||1
1731583890000|2024-11-14 11:31:30|27203|27183|27203|27183|27203|27183|27203|27183|0
1731583900000|2024-11-14 11:31:40|27203.2|27183.2|27203.2|27183.2|27203.2|27183.2|27203.2|27183.2|0
1731583910000|2024-11-14 11:31:50|27202.9|27182.9|27198.2|27178.2|27202.9|27182.9|27198.2|27178.2|0
1731583930000|2024-11-14 11:32:10|27200.7|27180.7|27198.2|27178.2|27200.7|27180.7|27198.2|27178.2|0
1731583940000|2024-11-14 11:32:20|27200.5|27180.5|27200.5|27180.5|27200.5|27180.5|27198|27178|0
1731584000000|2024-11-14 11:33:20|27200.7|27180.7|27200.7|27180.7|27200.7|27180.7|27200.7|27180.7|0
1731584010000|2024-11-14 11:33:30|||||||||6
1731584030000|2024-11-14 11:33:50|27203|27183|27203|27183|27203|27183|27203|27183|6
1731584070000|2024-11-14 11:34:30|27202.9|27182.9|27198.2|27178.2|27202.9|27182.9|27198.2|27178.2|1
1731584090000|2024-11-14 11:34:50|27200.7|27180.7|27200.7|27180.7|27200.7|27180.7|27200.7|27180.7|1
1731584100000|2024-11-14 11:35:00|27201.4|27181.4|27231.6|27211.6|27246.4|27211.6|27201.4|27176.7|1
1731584110000|2024-11-14 11:35:10|27241.7|27201.7|27246|27226|27246|27226|27241.7|27201.7|0
1731584120000|2024-11-14 11:35:20|27245.8|27225.8|27248.3|27228.3|27248.3|27228.3|27245.8|27225.8|0
1731584130000|2024-11-14 11:35:30|27248.5|27228.5|27294.1|27254.1|27296.7|27256.7|27248.5|27228.5|11
1731584140000|2024-11-14 11:35:40|27296.1|27256.1|27300.5|27260.5|27300.5|27270.7|27288.3|27256.1|0
1731584150000|2024-11-14 11:35:50|27295.8|27255.8|27316|27296|27325.8|27296|27295.8|27246.4|2
1731584160000|2024-11-14 11:36:00|27326.1|27286.1|27346|27306|27350.8|27306|27326.1|27283.8|0
1731584170000|2024-11-14 11:36:10|27348.5|27308.5|27348.5|27308.5|27348.5|27308.5|27348.5|27308.5|0
1731584180000|2024-11-14 11:36:20|27341|27321|27378.3|27338.3|27378.3|27345.7|27341|27314.4|0
1731584200000|2024-11-14 11:36:40|27378.2|27338.2|27368.3|27328.3|27378.2|27338.2|27368.3|27328.3|0
1731584210000|2024-11-14 11:36:50|27373.2|27313.2|27368.5|27308.5|27373.2|27313.2|27368.5|27308.5|0
1731584220000|2024-11-14 11:37:00|27370.8|27310.8|27365.8|27345.8|27370.8|27345.8|27356|27310.8|0
1731584240000|2024-11-14 11:37:20|27365.7|27345.7|27383.5|27323.5|27383.5|27345.7|27361|27323.5|0
1731584250000|2024-11-14 11:37:30|27373.3|27333.3|27373.3|27333.3|27373.3|27333.3|27373.3|27333.3|0
1731584260000|2024-11-14 11:37:40|27356|27336|27356|27336|27356|27336|27356|27336|0
1731584270000|2024-11-14 11:37:50|27356.1|27336.1|27356.1|27336.1|27356.1|27336.1|27356.1|27336.1|0
1731584280000|2024-11-14 11:38:00|27359.1|27339.1|27366.1|27346.1|27366.1|27346.1|27359.1|27339.1|7
1731584290000|2024-11-14 11:38:10|27368.5|27328.5|27378.2|27318.2|27378.2|27328.5|27368.3|27318.2|0
1731584300000|2024-11-14 11:38:20|27365.7|27325.7|27358.5|27338.5|27365.8|27338.5|27358.5|27323.3|0
1731584310000|2024-11-14 11:38:30|27360.8|27340.8|27363.3|27323.3|27368.2|27340.8|27358.3|27323.3|1
1731584320000|2024-11-14 11:38:40|27361|27321|27363.3|27323.3|27373.5|27323.3|27361|27313.5|0
1731584330000|2024-11-14 11:38:50|27373.5|27313.5|27361|27321|27373.5|27321|27361|27313.5|0
1731584340000|2024-11-14 11:39:00|27363.3|27323.3|27360.7|27340.7|27363.5|27340.7|27356|27323.3|0
1731584350000|2024-11-14 11:39:10|27358.3|27338.3|27358.3|27338.3|27358.3|27338.3|27358.3|27338.3|0
1731584360000|2024-11-14 11:39:20|27355.8|27335.8|27355.8|27335.8|27355.8|27335.8|27355.8|27335.8|0
1731584380000|2024-11-14 11:39:40|27355.7|27335.7|27320.8|27300.8|27368.2|27335.7|27320.8|27300.8|1
1731584390000|2024-11-14 11:39:50|27318.5|27298.5|27365.4|27325.4|27375.5|27333.3|27318.3|27288.8|0
1731584400000|2024-11-14 11:40:00|27365.5|27325.5|27345.7|27325.7|27365.5|27335.7|27345.7|27325.5|0
1731584410000|2024-11-14 11:40:10|27343.3|27323.3|27338.3|27318.3|27353.3|27323.3|27338|27310.7|1
1731584420000|2024-11-14 11:40:20|27353.3|27313.3|27348.2|27308.2|27353.3|27323.6|27343.2|27308.2|0
1731584430000|2024-11-14 11:40:30|27348.3|27308.3|27348.3|27308.3|27350.7|27310.7|27345.8|27305.8|0
1731584440000|2024-11-14 11:40:40|27348.5|27308.5|27348.3|27308.3|27348.5|27308.5|27348.3|27308.3|0
1731584460000|2024-11-14 11:41:00|27350.8|27310.8|27350.8|27310.8|27350.8|27310.8|27348.3|27308.3|0
1731584470000|2024-11-14 11:41:10|27340.7|27320.7|27348.2|27308.2|27348.2|27320.7|27340.7|27308.2|1
1731584490000|2024-11-14 11:41:30|||||||||2
1731584510000|2024-11-14 11:41:50|27347.9|27307.9|27348.2|27288.2|27348.2|27307.9|27347.9|27288.2|0
1731584520000|2024-11-14 11:42:00|27343.2|27283.2|27343.2|27283.2|27343.2|27283.2|27343.2|27283.2|0
1731584530000|2024-11-14 11:42:10|27340.8|27280.8|27329.9|27289.9|27340.8|27289.9|27329.9|27280.7|0
1731584550000|2024-11-14 11:42:30|27315.8|27275.8|27290.7|27270.7|27315.8|27285.4|27288|27268|1
1731584580000|2024-11-14 11:43:00|27290.5|27270.5|27290.7|27270.7|27290.7|27270.7|27290.5|27270.5|0
1731584590000|2024-11-14 11:43:10|27288.2|27268.2|27288.2|27268.2|27288.2|27268.2|27288.2|27268.2|0
1731584600000|2024-11-14 11:43:20|27285.7|27265.7|27296|27276|27296.1|27276|27285.7|27256.1|1
1731584610000|2024-11-14 11:43:30|27305.8|27265.8|27305.8|27265.8|27305.8|27265.8|27305.8|27265.8|0
1731584630000|2024-11-14 11:43:50|27295.7|27275.7|27300.8|27260.8|27300.8|27275.7|27295.7|27260.8|0
1731584660000|2024-11-14 11:44:20|27296.1|27256.1|27298.5|27258.5|27298.5|27258.5|27296.1|27256.1|1
1731584670000|2024-11-14 11:44:30|27298.2|27258.2|27298.2|27258.2|27298.2|27258.2|27298.2|27258.2|0
1731584680000|2024-11-14 11:44:40|27295.8|27255.8|27295.8|27255.8|27295.8|27255.8|27295.8|27255.8|0
1731584690000|2024-11-14 11:44:50|27298.2|27258.2|27293.3|27273.3|27298.5|27278|27293.3|27258.2|0
1731584740000|2024-11-14 11:45:40|27300.8|27260.8|27290.7|27270.7|27300.8|27270.7|27290.7|27260.8|0
1731584750000|2024-11-14 11:45:50|27288|27268|27260.7|27240.7|27288|27268|27260.7|27240.7|1
1731584760000|2024-11-14 11:46:00|27258|27238|27258|27238|27258|27238|27258|27238|0
1731584770000|2024-11-14 11:46:10|27257.9|27237.9|27253.3|27233.3|27257.9|27237.9|27253.2|27233.2|0
1731584800000|2024-11-14 11:46:40|27255.7|27235.7|27255.5|27235.5|27255.7|27235.7|27255.5|27235.5|0
1731584810000|2024-11-14 11:46:50|27265.8|27225.8|27253.3|27233.3|27265.8|27235.7|27251|27220.8|0
1731584820000|2024-11-14 11:47:00|27263.5|27223.5|27265.8|27225.8|27265.8|27225.8|27263.5|27223.5|0
1731584830000|2024-11-14 11:47:10|27266|27226|27268.3|27248.3|27278.2|27248.3|27266|27226|1
1731584880000|2024-11-14 11:48:00|27283.2|27243.2|27283.2|27243.2|27283.2|27243.2|27283.2|27243.2|0
1731584920000|2024-11-14 11:48:40|||||||||2
1731584930000|2024-11-14 11:48:50|27273.3|27253.3|27285.8|27245.8|27285.8|27253.3|27273.3|27245.8|0
1731584940000|2024-11-14 11:49:00|27288.2|27248.2|27285.7|27265.7|27288.2|27265.7|27278.5|27248.2|0
1731585020000|2024-11-14 11:50:20|27288.2|27268.2|27288.2|27268.2|27288.2|27268.2|27288.2|27268.2|0
1731585030000|2024-11-14 11:50:30|||||||||1
1731585040000|2024-11-14 11:50:40|27288.3|27268.3|27290.7|27270.7|27290.7|27270.7|27288.2|27268.2|1
1731585050000|2024-11-14 11:50:50|27291.7|27271.7|27320.7|27300.7|27320.7|27300.7|27291.7|27271.7|1
1731585060000|2024-11-14 11:51:00|27320.4|27300.4|27313|27293|27325.5|27300.4|27313|27283.2|1
1731585070000|2024-11-14 11:51:10|27320.5|27280.5|27318.2|27278.2|27322.9|27293|27313|27278.2|0
1731585090000|2024-11-14 11:51:30|27310.7|27290.7|27315.7|27295.7|27315.7|27295.7|27310.7|27290.7|3
1731585100000|2024-11-14 11:51:40|27315.8|27295.8|27323|27283|27327.9|27300.7|27315.8|27283|0
1731585110000|2024-11-14 11:51:50|27310.7|27290.7|27310.7|27290.7|27310.7|27290.7|27310.7|27290.7|0
1731585120000|2024-11-14 11:52:00|27311|27291|27316.1|27296.1|27316.1|27296.1|27311|27291|0
1731585130000|2024-11-14 11:52:10|27321|27301|27321|27301|27321|27301|27321|27301|0
1731585160000|2024-11-14 11:52:40|27321.3|27301.3|27351|27331|27351|27331|27321.3|27301.3|1
1731585170000|2024-11-14 11:52:50|27355.7|27335.7|27356|27336|27366.3|27340.7|27353.3|27325.8|3
1731585180000|2024-11-14 11:53:00|27358.3|27338.3|27368.2|27328.2|27370.5|27343|27358.3|27328.2|0
1731585190000|2024-11-14 11:53:10|27365.8|27325.8|27348.2|27308.2|27365.8|27333.3|27348.2|27308.2|87
1731585200000|2024-11-14 11:53:20|27343.5|27303.5|27343.5|27323.5|27348.5|27323.5|27338.6|27303.5|0
1731585210000|2024-11-14 11:53:30|||||||||28
1731585220000|2024-11-14 11:53:40|27350.8|27310.8|27328.2|27308.2|27350.8|27317.9|27328.2|27308.2|0
1731585230000|2024-11-14 11:53:50|27328.3|27308.3|27328.3|27308.3|27342.9|27310.8|27325.7|27296.1|2
1731585240000|2024-11-14 11:54:00|27330.7|27310.7|27343.2|27303.2|27343.2|27310.7|27330.7|27300.8|0
1731585250000|2024-11-14 11:54:10|27330.7|27310.7|27335.7|27295.7|27335.7|27310.7|27330.7|27295.7|3
1731585260000|2024-11-14 11:54:20|27345.5|27285.5|27320.7|27300.7|27345.5|27300.7|27320.7|27285.5|1
1731585280000|2024-11-14 11:54:40|27330.5|27290.5|27328.2|27288.2|27330.5|27290.5|27328.2|27288.2|0
1731585300000|2024-11-14 11:55:00|27318|27298|27318|27298|27318|27298|27318|27298|0
1731585310000|2024-11-14 11:55:10|27325.5|27285.5|27323.2|27283.2|27325.5|27285.5|27323.2|27283.2|0
1731585320000|2024-11-14 11:55:20|27313.3|27293.3|27328.2|27288.2|27328.2|27293.3|27313.3|27285.8|1
1731585330000|2024-11-14 11:55:30|27323.6|27303.6|27345.7|27305.7|27345.7|27310.7|27323.6|27301|0
1731585340000|2024-11-14 11:55:40|27355.8|27295.8|27358.2|27298.2|27358.2|27298.2|27355.8|27295.8|0
1731585350000|2024-11-14 11:55:50|27353.2|27313.2|27348.2|27328.2|27353.2|27328.2|27345.7|27313.2|1
1731585380000|2024-11-14 11:56:20|27345.7|27325.7|27345.7|27325.7|27345.7|27325.7|27345.7|27325.7|1
1731585390000|2024-11-14 11:56:30|27341|27321|27350.7|27310.7|27350.7|27321|27341|27310.7|0
1731585400000|2024-11-14 11:56:40|27333.3|27313.3|27333.3|27313.3|27333.3|27313.3|27333.3|27313.3|0
1731585440000|2024-11-14 11:57:20|27343.5|27303.5|27351|27311|27351|27318.3|27338.3|27303.5|0
1731585450000|2024-11-14 11:57:30|27360.4|27320.4|27360.5|27320.5|27360.5|27330.7|27350.7|27320.4|0
1731585460000|2024-11-14 11:57:40|27350.4|27330.4|27350.7|27330.7|27350.7|27330.7|27350.4|27330.4|0
1731585470000|2024-11-14 11:57:50|27361.1|27321.1|27368.2|27328.2|27370.5|27330.5|27361.1|27321.1|8
1731585480000|2024-11-14 11:58:00|27358|27338|27358.2|27338.2|27358.2|27338.2|27358|27338|0
1731585490000|2024-11-14 11:58:10|27358.3|27338.3|27360.7|27340.7|27360.7|27340.7|27358.3|27338.3|0
1731585510000|2024-11-14 11:58:30|27358.3|27338.3|27368.2|27328.2|27368.2|27338.3|27358.3|27328.2|1
1731585520000|2024-11-14 11:58:40|27350.7|27330.7|27350.7|27330.7|27350.7|27330.7|27350.7|27330.7|0
1731585540000|2024-11-14 11:59:00|27345.7|27325.7|27343.2|27323.2|27345.7|27325.7|27343.2|27323.2|0
1731585550000|2024-11-14 11:59:10|27340.7|27320.7|27335.7|27315.7|27350.5|27320.7|27335.7|27310.5|0
1731585560000|2024-11-14 11:59:20|27336|27316|27340.7|27320.7|27340.7|27320.7|27336|27316|0
1731585590000|2024-11-14 11:59:50|27348.2|27308.2|27340.7|27320.7|27348.2|27320.7|27340.7|27308.2|0
1731585610000|2024-11-14 12:00:10|27350.8|27310.8|27358.2|27318.2|27358.2|27318.2|27350.8|27310.8|0
1731585620000|2024-11-14 12:00:20|27348.5|27328.5|27353.2|27333.2|27353.2|27333.2|27348.5|27328.5|0
1731585640000|2024-11-14 12:00:40|27353.3|27333.3|27353.2|27333.2|27353.5|27333.5|27353.2|27333.2|2
1731585660000|2024-11-14 12:01:00|27358.2|27338.2|27365.7|27345.7|27365.7|27345.7|27358.2|27338.2|1
1731585670000|2024-11-14 12:01:10|27363.3|27343.3|27370.8|27330.8|27373.2|27343.3|27363.3|27330.5|0
1731585680000|2024-11-14 12:01:20|27370.7|27330.7|27370.8|27330.8|27370.8|27330.8|27368.3|27328.3|0
1731585690000|2024-11-14 12:01:30|27368.3|27328.3|27365.8|27325.8|27368.3|27328.3|27365.8|27325.8|0
1731585700000|2024-11-14 12:01:40|27366|27326|27345.8|27325.8|27368.3|27335.5|27345.8|27325.8|1
1731585710000|2024-11-14 12:01:50|27346.1|27326.1|27346|27326|27346.1|27326.1|27346|27326|0
1731585730000|2024-11-14 12:02:10|||||||||1
1731585760000|2024-11-14 12:02:40|27346.1|27326.1|27346.1|27326.1|27346.1|27326.1|27346.1|27326.1|0
1731585770000|2024-11-14 12:02:50|27348.5|27328.5|27346.1|27326.1|27348.5|27328.5|27346.1|27326.1|0
1731585780000|2024-11-14 12:03:00|27345.8|27325.8|27338.8|27318.8|27345.8|27325.8|27338.8|27318.8|0
1731585800000|2024-11-14 12:03:20|27331.1|27311.1|27306|27286|27331.1|27311.1|27306|27286|10
1731585810000|2024-11-14 12:03:30|27303.5|27283.5|27303.3|27283.3|27303.5|27283.5|27303.3|27283.3|0
1731585820000|2024-11-14 12:03:40|27301|27281|27301|27281|27301|27281|27301|27281|0
1731585830000|2024-11-14 12:03:50|27296|27276|27296|27276|27296|27276|27296|27276|1
1731585840000|2024-11-14 12:04:00|27296.1|27276.1|27298.5|27278.5|27298.5|27278.5|27296.1|27276.1|3
1731585850000|2024-11-14 12:04:10|27298.6|27278.6|27308.5|27288.5|27308.5|27288.5|27298.6|27278.6|0
1731585890000|2024-11-14 12:04:50|27308.3|27288.3|27306|27286|27308.5|27288.5|27306|27286|0
1731585900000|2024-11-14 12:05:00|27303.5|27283.5|27303.5|27283.5|27303.5|27283.5|27303.5|27283.5|0
1731585910000|2024-11-14 12:05:10|27303.6|27283.6|27308.5|27288.5|27308.5|27288.5|27303.6|27283.6|0
1731585920000|2024-11-14 12:05:20|27308.2|27288.2|27303.5|27283.5|27308.2|27288.2|27303.5|27283.5|0
1731585930000|2024-11-14 12:05:30|27303.6|27283.6|27293.5|27273.5|27306|27286|27293.5|27273.5|11
1731585940000|2024-11-14 12:05:40|27293.3|27273.3|27291|27271|27293.3|27273.3|27291|27271|0
1731585950000|2024-11-14 12:05:50|27283.5|27263.5|27283.5|27263.5|27283.5|27263.5|27283.5|27263.5|0
1731585960000|2024-11-14 12:06:00|27283.3|27263.3|27283.3|27263.3|27283.3|27263.3|27283.3|27263.3|0
1731585970000|2024-11-14 12:06:10|27281|27261|27280.8|27260.8|27281|27261|27280.8|27260.8|10
1731585980000|2024-11-14 12:06:20|27283.3|27263.3|27278|27258|27283.3|27263.3|27278|27258|0
1731586000000|2024-11-14 12:06:40|27287.9|27247.9|27270.7|27250.7|27287.9|27253|27270.7|27247.9|0
1731586010000|2024-11-14 12:06:50|27268.2|27248.2|27280.5|27240.5|27283.2|27250.7|27268.2|27238.2|0
1731586020000|2024-11-14 12:07:00|27278.2|27238.2|27280.7|27260.7|27280.7|27260.7|27273.3|27238.2|0
1731586030000|2024-11-14 12:07:10|27280.4|27260.4|27260.7|27240.7|27285.5|27260.4|27260.7|27240.7|0
1731586040000|2024-11-14 12:07:20|27258.2|27238.2|27265.7|27245.7|27265.7|27245.7|27258.2|27238.2|0
1731586050000|2024-11-14 12:07:30|27265.8|27245.8|27265.8|27245.8|27265.8|27245.8|27265.8|27245.8|0
1731586060000|2024-11-14 12:07:40|27278.5|27238.5|27286|27246|27295.8|27248|27278.5|27235.8|0
1731586070000|2024-11-14 12:07:50|27285.8|27245.8|27285.8|27245.8|27286|27246|27285.8|27245.8|0
1731586080000|2024-11-14 12:08:00|27283.2|27243.2|27272.9|27252.9|27283.2|27252.9|27272.9|27243.2|0
1731586090000|2024-11-14 12:08:10|27260.7|27240.7|27260.7|27240.7|27260.7|27240.7|27260.7|27240.7|0
1731586130000|2024-11-14 12:08:50|27270.2|27230.2|27270.2|27230.2|27270.2|27230.2|27270.2|27230.2|0
1731586140000|2024-11-14 12:09:00|27263.2|27223.2|27253.2|27233.2|27263.2|27235.7|27253.2|27223.2|1
1731586150000|2024-11-14 12:09:10|27250.8|27230.8|27250.8|27230.8|27250.8|27230.8|27250.8|27230.8|0
1731586170000|2024-11-14 12:09:30|27253.2|27233.2|27253.2|27233.2|27253.2|27233.2|27253.2|27233.2|1
1731586180000|2024-11-14 12:09:40|27250.8|27230.8|27258.3|27238.3|27258.3|27238.3|27250.8|27230.8|1
1731586190000|2024-11-14 12:09:50|27268.5|27228.5|27268.5|27228.5|27268.5|27228.5|27268.5|27228.5|0
1731586200000|2024-11-14 12:10:00|27258.6|27238.6|27258.6|27238.6|27258.6|27238.6|27258.6|27238.6|0
1731586210000|2024-11-14 12:10:10|27258.3|27238.3|27260.7|27240.7|27260.7|27240.7|27258.3|27238.3|10
1731586220000|2024-11-14 12:10:20|27260.5|27240.5|27258.2|27238.2|27260.5|27240.5|27255.5|27235.5|1
1731586240000|2024-11-14 12:10:40|27258.3|27238.3|27258.3|27238.3|27258.3|27238.3|27258.3|27238.3|0
1731586260000|2024-11-14 12:11:00|27267.9|27227.9|27230.7|27210.7|27267.9|27230.4|27225.7|27205.7|2
1731586270000|2024-11-14 12:11:10|27231|27211|27235.7|27215.7|27235.7|27215.7|27231|27211|4
1731586280000|2024-11-14 12:11:20|27246|27206|27246|27206|27246|27206|27246|27206|0
1731586290000|2024-11-14 12:11:30|27253|27213|27253|27213|27253|27213|27253|27213|0
1731586300000|2024-11-14 12:11:40|27260.5|27220.5|27258.2|27218.2|27260.5|27220.5|27258.2|27218.2|0
1731586310000|2024-11-14 12:11:50|27258.5|27218.5|27265.8|27225.8|27265.8|27228.6|27248.6|27218.2|0
1731586320000|2024-11-14 12:12:00|27268.2|27228.2|27268.2|27228.2|27270.7|27230.7|27268.2|27228.2|0
1731586330000|2024-11-14 12:12:10|27270.7|27230.7|27268.2|27248.2|27270.7|27248.2|27265.7|27228.2|0
1731586340000|2024-11-14 12:12:20|27268.8|27248.8|27278.2|27258.2|27278.2|27258.2|27268.8|27248.8|0
1731586360000|2024-11-14 12:12:40|27295.5|27255.5|27283.3|27263.3|27308.2|27263.3|27283.3|27245.8|3
1731586370000|2024-11-14 12:12:50|27288|27268|27283.3|27263.3|27288|27268|27283.3|27263.3|0
1731586390000|2024-11-14 12:13:10|27295.8|27255.8|27295.8|27255.8|27295.8|27255.8|27295.8|27255.8|1
1731586400000|2024-11-14 12:13:20|27300.5|27260.5|27298.2|27258.2|27300.5|27260.5|27295.8|27255.8|0
1731586420000|2024-11-14 12:13:40|27285.7|27265.7|27295.8|27255.8|27295.8|27265.7|27285.7|27255.8|0
1731586430000|2024-11-14 12:13:50|27288|27268|27293.2|27253.2|27293.2|27268|27285.7|27253.2|1
1731586440000|2024-11-14 12:14:00|27283.3|27263.3|27310.5|27250.5|27310.5|27263.3|27283.3|27250.5|0
1731586450000|2024-11-14 12:14:10|27308.2|27248.2|27308.2|27248.2|27308.2|27248.2|27308.2|27248.2|0
1731586460000|2024-11-14 12:14:20|27297.9|27257.9|27290.5|27250.5|27297.9|27260.7|27280.7|27250.5|0
1731586470000|2024-11-14 12:14:30|27288.2|27248.2|27280.7|27260.7|27288.2|27260.7|27280.7|27248.2|0
1731586480000|2024-11-14 12:14:40|27293.2|27253.2|27313.2|27273.2|27320.8|27278.2|27290.7|27253.2|1
1731586490000|2024-11-14 12:14:50|27313.3|27273.3|27320.8|27280.8|27320.8|27290.7|27308.3|27273.3|0
1731586500000|2024-11-14 12:15:00|27323.2|27283.2|27325.7|27285.7|27325.7|27285.7|27323.2|27283.2|0
1731586510000|2024-11-14 12:15:10|27325.8|27285.8|27330.7|27290.7|27330.7|27290.7|27325.8|27285.8|0
1731586520000|2024-11-14 12:15:20|27330.8|27290.8|27335.7|27295.7|27338.2|27298.2|27330.8|27290.8|0
1731586530000|2024-11-14 12:15:30|27333.2|27293.2|27330.5|27290.5|27333.2|27300.7|27320.7|27290.5|1
1731586540000|2024-11-14 12:15:40|27328.2|27288.2|27328.2|27288.2|27328.2|27288.2|27328.2|27288.2|0
1731586560000|2024-11-14 12:16:00|27320.7|27300.7|27323.2|27303.2|27323.2|27303.2|27320.7|27300.7|0
1731586570000|2024-11-14 12:16:10|27320.7|27300.7|27320.7|27300.7|27320.7|27300.7|27320.7|27300.7|0
1731586580000|2024-11-14 12:16:20|27330.8|27290.8|27330.8|27290.8|27330.8|27290.8|27330.8|27290.8|10
1731586590000|2024-11-14 12:16:30|27326|27306|27343.5|27303.5|27348.2|27318|27326|27300.8|81
1731586600000|2024-11-14 12:16:40|27336|27316|27336|27316|27336|27316|27336|27316|0
1731586610000|2024-11-14 12:16:50|27345.8|27305.8|27333.6|27313.6|27345.8|27313.6|27333.6|27303.5|19
1731586620000|2024-11-14 12:17:00|27336|27316|27356|27316|27356|27321|27336|27316|1
1731586630000|2024-11-14 12:17:10|27345.7|27325.7|27343.5|27303.5|27345.7|27325.7|27333.9|27303.5|7
1731586640000|2024-11-14 12:17:20|27333.3|27313.3|27343.2|27303.2|27343.2|27313.3|27333.2|27303.2|0
1731586650000|2024-11-14 12:17:30|27330.7|27310.7|27336|27316|27343.2|27316|27330.7|27303.2|0
1731586660000|2024-11-14 12:17:40|27361.1|27301.1|27360.7|27320.7|27361.1|27333.5|27351.1|27301.1|1
1731586670000|2024-11-14 12:17:50|27360.8|27320.8|27351|27331|27360.8|27331|27351|27320.8|0
1731586680000|2024-11-14 12:18:00|27398.6|27378.6|27423.2|27363.2|27423.2|27380.5|27395.8|27363.2|2
1731586690000|2024-11-14 12:18:10|27408.3|27368.3|27413.8|27373.8|27418.2|27381|27401|27358.2|1
1731586700000|2024-11-14 12:18:20|27420.8|27380.8|27423.3|27383.3|27433.5|27391|27411|27373.5|0
1731586710000|2024-11-14 12:18:30|27423.5|27383.5|27431|27391|27431|27396|27416|27383.5|0
1731586720000|2024-11-14 12:18:40|27431.1|27391.1|27436|27416|27443.5|27416|27431.1|27391.1|3
1731586730000|2024-11-14 12:18:50|27445.8|27405.8|27443.3|27403.3|27445.8|27405.8|27443.3|27403.3|0
1731586740000|2024-11-14 12:19:00|27443.5|27403.5|27458.3|27418.3|27465.8|27418.3|27443.5|27396.3|0
1731586750000|2024-11-14 12:19:10|27468.2|27408.2|27430.8|27410.8|27468.2|27417.9|27430.8|27408.2|0
1731586760000|2024-11-14 12:19:20|27408.3|27390.8|27428.3|27368.3|27428.3|27390.8|27398.3|27368.2|0
1731586770000|2024-11-14 12:19:30|27430.8|27370.8|27413.3|27373.3|27435.8|27386|27413.3|27360.8|0
1731586780000|2024-11-14 12:19:40|27413.5|27373.5|27433.3|27393.3|27433.3|27408.3|27413.2|27363.8|1
1731586790000|2024-11-14 12:19:50|27433.2|27393.2|27430.8|27390.8|27433.2|27393.2|27430.8|27390.8|0
1731586810000|2024-11-14 12:20:10|27435.8|27395.8|27433.3|27393.3|27435.8|27395.8|27433.3|27393.3|0
1731586820000|2024-11-14 12:20:20|27435.8|27395.8|27433.3|27393.3|27435.8|27395.8|27433.3|27393.3|0
1731586830000|2024-11-14 12:20:30|27433.5|27393.5|27425.7|27405.7|27435.8|27405.7|27425.7|27393.3|0
1731586850000|2024-11-14 12:20:50|27438.2|27398.2|27428.6|27408.6|27438.2|27408.6|27428.6|27398.2|2
1731586860000|2024-11-14 12:21:00|27433.3|27413.3|27433.3|27413.3|27435.8|27415.8|27433.3|27413.3|0
1731586870000|2024-11-14 12:21:10|27443.5|27403.5|27443.5|27403.5|27443.5|27403.5|27443.5|27403.5|0
1731586890000|2024-11-14 12:21:30|27445.8|27405.8|27430.7|27410.7|27448.2|27418.3|27430.7|27405.8|1
1731586900000|2024-11-14 12:21:40|27428.3|27388.3|27438.2|27378.2|27438.2|27388.3|27428.3|27378.2|0
1731586910000|2024-11-14 12:21:50|27435.7|27375.7|27433.2|27373.2|27435.7|27375.7|27433.2|27373.2|0
1731586920000|2024-11-14 12:22:00|27430.8|27370.8|27385.7|27365.7|27430.8|27378.3|27383.3|27363.3|0
1731586930000|2024-11-14 12:22:10|27395.8|27355.8|27400.5|27360.5|27400.5|27360.5|27393.5|27353.5|1
1731586940000|2024-11-14 12:22:20|27395.8|27355.8|27385.7|27365.7|27395.8|27365.7|27385.7|27355.8|0
1731586960000|2024-11-14 12:22:40|27390.8|27350.8|27390.5|27350.5|27390.8|27350.8|27390.5|27350.5|0
1731586980000|2024-11-14 12:23:00|27392.9|27352.9|27380.7|27320.7|27392.9|27363|27370.7|27320.7|0
1731586990000|2024-11-14 12:23:10|27350.7|27330.7|27360.5|27320.5|27360.5|27330.7|27350.7|27320.5|0
1731587000000|2024-11-14 12:23:20|27358.2|27318.2|27358.2|27318.2|27358.2|27318.2|27358.2|27318.2|0
1731587010000|2024-11-14 12:23:30|27355.7|27315.7|27350.7|27310.7|27365.7|27315.7|27350.7|27303.2|0
1731587040000|2024-11-14 12:24:00|27350.2|27310.2|27333|27313|27350.2|27315.2|27332.9|27310.2|1
1731587050000|2024-11-14 12:24:10|27335.4|27315.4|27335.4|27315.4|27335.4|27315.4|27335.4|27315.4|0
1731587060000|2024-11-14 12:24:20|27332.9|27312.9|27332.9|27312.9|27332.9|27312.9|27332.9|27312.9|0
1731587070000|2024-11-14 12:24:30|27333.3|27313.3|27345.5|27305.5|27345.7|27315.7|27333.3|27305.5|1
1731587080000|2024-11-14 12:24:40|27333|27313|27330.7|27290.7|27342.6|27313|27330.7|27290.7|0
1731587100000|2024-11-14 12:25:00|27313.3|27293.3|27308.3|27288.3|27313.3|27293.3|27308.3|27288.3|0
1731587110000|2024-11-14 12:25:10|27310.7|27290.7|27315.7|27295.7|27315.7|27295.7|27310.7|27290.7|0
1731587120000|2024-11-14 12:25:20|27325.8|27285.8|27325.7|27305.7|27330.5|27305.7|27325.7|27285.8|1
1731587130000|2024-11-14 12:25:30|27328|27308|27335.7|27315.7|27335.7|27315.7|27328|27308|0
1731587160000|2024-11-14 12:26:00|27333.2|27313.2|27325.7|27305.7|27333.2|27313.2|27325.7|27305.7|0
1731587170000|2024-11-14 12:26:10|27354.5|27294.5|27343|27323|27373.3|27325.7|27343|27294.5|1
1731587180000|2024-11-14 12:26:20|27350.8|27310.8|27353.2|27313.2|27353.2|27313.2|27348.2|27308.2|0
1731587190000|2024-11-14 12:26:30|27352.9|27312.9|27348.2|27308.2|27352.9|27312.9|27348.2|27308.2|0
1731587200000|2024-11-14 12:26:40|27348.3|27308.3|27350.8|27310.8|27350.8|27310.8|27348.3|27308.3|0
1731587210000|2024-11-14 12:26:50|27348.2|27308.2|27348.2|27308.2|27348.2|27308.2|27348.2|27308.2|0
1731587220000|2024-11-14 12:27:00|27335.7|27315.7|27343.2|27303.2|27343.2|27315.7|27335.7|27303.2|0
1731587240000|2024-11-14 12:27:20|27338.2|27298.2|27310.5|27290.5|27338.2|27300.7|27308.2|27288.2|1
1731587250000|2024-11-14 12:27:30|27308.2|27288.2|27315.7|27295.7|27320.8|27295.7|27308.2|27280.8|0
1731587260000|2024-11-14 12:27:40|27313.3|27293.3|27313.3|27293.3|27313.3|27293.3|27313.3|27293.3|0
1731587270000|2024-11-14 12:27:50|27315.7|27295.7|27315.7|27295.7|27315.7|27295.7|27315.7|27295.7|0
1731587280000|2024-11-14 12:28:00|||||||||2
1731587290000|2024-11-14 12:28:10|27325.5|27285.5|27323.2|27283.2|27325.5|27285.5|27323.2|27283.2|0
1731587300000|2024-11-14 12:28:20|27313.3|27293.3|27310.7|27290.7|27315.7|27295.7|27310.7|27290.7|2
1731587310000|2024-11-14 12:28:30|27310.8|27290.8|27340.7|27320.7|27350.8|27320.7|27310.8|27290.8|2
1731587340000|2024-11-14 12:29:00|27358.2|27318.2|27358.2|27318.2|27358.2|27325.7|27345.7|27318.2|1
1731587350000|2024-11-14 12:29:10|27358.3|27318.3|27350.8|27330.8|27360.8|27333.3|27350.7|27318.3|0
1731587370000|2024-11-14 12:29:30|27350.7|27330.7|27343.2|27323.2|27358.2|27330.7|27343.2|27318.2|0
1731587380000|2024-11-14 12:29:40|27343.3|27323.3|27343.3|27323.3|27343.3|27323.3|27343.3|27323.3|0
1731587390000|2024-11-14 12:29:50|27343.2|27323.2|27345.2|27305.2|27350.5|27323.2|27337.9|27305.2|1
1731587400000|2024-11-14 12:30:00|27342.9|27302.9|27333.2|27313.2|27342.9|27313.2|27333.2|27302.9|0
1731587410000|2024-11-14 12:30:10|27335.7|27315.7|27348.2|27308.2|27348.2|27315.7|27335.7|27308.2|0
1731587430000|2024-11-14 12:30:30|27353.2|27293.2|27325.7|27305.7|27353.2|27305.7|27325.7|27293.2|0
1731587440000|2024-11-14 12:30:40|27323.2|27303.2|27328.2|27288.2|27328.2|27303.2|27323.2|27285.7|0
1731587450000|2024-11-14 12:30:50|||||||||1
1731587460000|2024-11-14 12:31:00|27318.3|27298.3|27318.3|27298.3|27318.3|27298.3|27318.3|27298.3|0
1731587470000|2024-11-14 12:31:10|27320.7|27300.7|27320.7|27300.7|27320.7|27300.7|27320.7|27300.7|0
1731587490000|2024-11-14 12:31:30|27315.7|27295.7|27320.5|27280.5|27323.2|27295.7|27310.7|27280.5|0
1731587500000|2024-11-14 12:31:40|27318.2|27278.2|27308.3|27288.3|27318.2|27288.3|27308.3|27278.2|0
1731587510000|2024-11-14 12:31:50|27310.7|27290.7|27310.7|27290.7|27310.7|27290.7|27310.7|27290.7|0
1731587520000|2024-11-14 12:32:00|27308.3|27288.3|27305.7|27285.7|27308.3|27288.3|27305.7|27285.7|3
1731587530000|2024-11-14 12:32:10|27315.5|27275.5|27310.8|27270.8|27315.5|27283|27300.7|27270.8|0
1731587550000|2024-11-14 12:32:30|27313.2|27273.2|27313.2|27273.2|27313.2|27283.3|27303.3|27273.2|0
1731587560000|2024-11-14 12:32:40|27305.7|27285.7|27300.7|27280.7|27315.5|27285.7|27300.7|27273.2|0
1731587570000|2024-11-14 12:32:50|27301|27281|27305.7|27285.7|27305.7|27285.7|27301|27281|0
1731587580000|2024-11-14 12:33:00|27305.8|27285.8|27305.8|27285.8|27305.8|27285.8|27305.8|27285.8|12
1731587590000|2024-11-14 12:33:10|27323.3|27303.3|27328|27308|27328|27308|27323.3|27303.3|0
1731587600000|2024-11-14 12:33:20|27337.9|27297.9|27337.9|27297.9|27337.9|27297.9|27337.9|27297.9|0
1731587610000|2024-11-14 12:33:30|27333.2|27293.2|27335.7|27275.7|27342.7|27293.2|27333.2|27275.7|0
1731587630000|2024-11-14 12:33:50|27305.7|27285.7|27305.7|27285.7|27305.7|27285.7|27305.7|27285.7|0
1731587640000|2024-11-14 12:34:00|27300.7|27280.7|27298.2|27278.2|27300.7|27280.7|27298.2|27278.2|0
1731587670000|2024-11-14 12:34:30|27307.6|27267.6|27270.7|27250.7|27307.6|27267.6|27270.7|27250.4|0
1731587700000|2024-11-14 12:35:00|27270.8|27250.8|27280.8|27260.8|27280.8|27260.8|27270.8|27250.8|0
1731587710000|2024-11-14 12:35:10|27283.2|27263.2|27283.2|27263.2|27283.2|27263.2|27283.2|27263.2|0
1731587720000|2024-11-14 12:35:20|27283.3|27263.3|27285.7|27265.7|27285.7|27265.7|27283.3|27263.3|0
1731587730000|2024-11-14 12:35:30|27285.8|27265.8|27288.2|27268.2|27288.2|27268.2|27285.8|27265.8|2
1731587740000|2024-11-14 12:35:40|||||||||2
1731587750000|2024-11-14 12:35:50|27285.8|27265.8|27295.5|27255.5|27295.5|27265.8|27285.8|27255.5|0
1731587760000|2024-11-14 12:36:00|27293.2|27253.2|27275.7|27255.7|27293.2|27255.7|27275.7|27253.2|0
1731587790000|2024-11-14 12:36:30|27285.5|27245.5|27285.4|27245.4|27285.5|27245.5|27285.4|27245.4|0
1731587800000|2024-11-14 12:36:40|27285.2|27245.2|27265.7|27245.7|27285.2|27248.2|27265.7|27238.2|0
1731587810000|2024-11-14 12:36:50|27265.8|27245.8|27265.8|27245.8|27265.8|27245.8|27265.7|27245.7|1
1731587820000|2024-11-14 12:37:00|27265.7|27245.7|27265.8|27245.8|27265.8|27245.8|27265.7|27245.7|0
1731587830000|2024-11-14 12:37:10|27265.7|27245.7|27265.7|27245.7|27265.7|27245.7|27265.7|27245.7|1
1731587850000|2024-11-14 12:37:30|27265.5|27245.5|27278.3|27258.3|27288.2|27258.3|27256|27219.1|9
1731587860000|2024-11-14 12:37:40|27288.2|27248.2|27268.2|27248.2|27288.2|27258|27268.2|27248.2|0
1731587870000|2024-11-14 12:37:50|27260.7|27240.7|27233.3|27213.3|27260.7|27240.7|27233.3|27213.3|1
1731587880000|2024-11-14 12:38:00|27235.7|27215.7|27227.9|27207.9|27235.7|27215.7|27227.9|27207.9|2
1731587890000|2024-11-14 12:38:10|27230.2|27210.2|27225.8|27185.8|27233.2|27210.2|27225.8|27185.8|8
1731587900000|2024-11-14 12:38:20|27215.7|27195.7|27215.5|27195.5|27215.7|27195.7|27215.4|27195.4|53
1731587910000|2024-11-14 12:38:30|27213|27193|27207.9|27187.9|27213|27193|27205.5|27185.5|1
1731587920000|2024-11-14 12:38:40|27210.2|27190.2|27210.4|27190.4|27210.4|27190.4|27210.2|27190.2|0
1731587930000|2024-11-14 12:38:50|27220.5|27180.5|27225.4|27185.4|27225.4|27190.4|27208|27178.2|0
1731587940000|2024-11-14 12:39:00|27225.2|27185.2|27222.9|27182.9|27225.2|27190.4|27210.4|27182.9|0
1731587950000|2024-11-14 12:39:10|27225.4|27185.4|27232.9|27192.9|27235.4|27200.4|27220.4|27185.4|0
1731587960000|2024-11-14 12:39:20|27230.5|27190.5|27242.9|27202.9|27242.9|27205.4|27223|27190.5|0
1731587970000|2024-11-14 12:39:30|27245.5|27205.5|27245.5|27205.5|27245.5|27205.5|27245.5|27205.5|0
1731587980000|2024-11-14 12:39:40|27260.5|27200.5|27262.9|27242.9|27262.9|27242.9|27241.3|27200.5|3
1731587990000|2024-11-14 12:39:50|27263|27243|27270.7|27250.7|27270.7|27250.7|27263|27243|1
1731588000000|2024-11-14 12:40:00|27270.8|27250.8|27270.8|27250.8|27270.8|27250.8|27270.8|27250.8|17
1731588020000|2024-11-14 12:40:20|27280.5|27240.5|27278|27238|27280.5|27240.5|27278|27238|1
1731588030000|2024-11-14 12:40:30|27267.9|27247.9|27292.9|27252.9|27292.9|27252.9|27267.9|27240.5|6
1731588060000|2024-11-14 12:41:00|27302.9|27262.9|27297.9|27277.9|27302.9|27277.9|27295.4|27262.9|0
1731588080000|2024-11-14 12:41:20|27297.7|27277.7|27295.4|27275.4|27297.7|27277.7|27295.4|27275.4|0
1731588100000|2024-11-14 12:41:40|27300.5|27260.5|27297.9|27257.9|27305.4|27265.4|27297.9|27257.9|0
1731588110000|2024-11-14 12:41:50|||||||||1
1731588120000|2024-11-14 12:42:00|27288.2|27268.2|27292.9|27272.9|27292.9|27272.9|27288.2|27268.2|0
1731588130000|2024-11-14 12:42:10|27295.4|27275.4|27320.4|27280.4|27320.4|27280.4|27295.4|27275.4|0
1731588140000|2024-11-14 12:42:20|27322.9|27282.9|27325.4|27285.4|27325.4|27285.4|27322.9|27282.9|0
1731588150000|2024-11-14 12:42:30|27325.2|27285.2|27327.9|27287.9|27327.9|27287.9|27322.9|27282.9|0
1731588160000|2024-11-14 12:42:40|27322.7|27302.7|27332.9|27292.9|27332.9|27302.7|27322.7|27287.9|0
1731588170000|2024-11-14 12:42:50|27327.9|27287.9|27327.9|27287.9|27327.9|27287.9|27327.9|27287.9|0
1731588180000|2024-11-14 12:43:00|27328|27288|27332.9|27292.9|27332.9|27300.1|27320.1|27288|0
1731588190000|2024-11-14 12:43:10|27335.2|27295.2|27335.2|27295.2|27335.2|27295.2|27335.2|27295.2|0
1731588200000|2024-11-14 12:43:20|27335.5|27295.5|27338|27298|27340.2|27300.2|27335.5|27295.5|0
1731588210000|2024-11-14 12:43:30|27342.7|27302.7|27342.7|27302.7|27342.7|27302.7|27338|27298|0
1731588220000|2024-11-14 12:43:40|27342.6|27302.6|27340.2|27300.2|27342.6|27302.6|27337.9|27297.9|0
1731588230000|2024-11-14 12:43:50|27338.2|27298.2|27342.9|27302.9|27342.9|27302.9|27338.2|27298.2|0
1731588260000|2024-11-14 12:44:20|27343.2|27303.2|27352.7|27312.7|27352.7|27312.7|27343.2|27303.2|0
1731588270000|2024-11-14 12:44:30|27352.9|27312.9|27343|27323|27352.9|27323|27343|27312.9|0
1731588300000|2024-11-14 12:45:00|27342.9|27322.9|27340.5|27320.5|27342.9|27322.9|27340.5|27320.5|0
1731588310000|2024-11-14 12:45:10|27343|27323|27343|27323|27343|27323|27343|27323|0
1731588320000|2024-11-14 12:45:20|27342.9|27322.9|27343|27323|27343|27323|27340.5|27320.5|0
1731588330000|2024-11-14 12:45:30|27345.4|27325.4|27345.4|27325.4|27345.4|27325.4|27345.4|27325.4|0
1731588340000|2024-11-14 12:45:40|27340.5|27320.5|27342.9|27302.9|27342.9|27320.5|27337.9|27300.4|1
1731588350000|2024-11-14 12:45:50|27342.6|27302.6|27328|27308|27342.6|27308|27328|27302.6|0
1731588360000|2024-11-14 12:46:00|27330.4|27310.4|27337.9|27297.9|27342.9|27310.4|27330.4|27297.9|1
1731588370000|2024-11-14 12:46:10|27327.7|27307.7|27330.4|27290.4|27330.4|27307.7|27325.4|27290.4|1
1731588410000|2024-11-14 12:46:50|||||||||1
1731588430000|2024-11-14 12:47:10|27330.2|27290.2|27330.2|27290.2|27330.2|27290.2|27330.2|27290.2|0
1731588450000|2024-11-14 12:47:30|27322.7|27302.7|27330.5|27310.5|27330.5|27310.5|27322.7|27302.7|4
1731588460000|2024-11-14 12:47:40|27335.2|27315.2|27337.7|27317.7|27337.7|27317.7|27335.2|27315.2|0
1731588470000|2024-11-14 12:47:50|27337.6|27317.6|27325.4|27305.4|27337.6|27317.6|27325.4|27305.4|0
1731588480000|2024-11-14 12:48:00|27325.5|27305.5|27327.9|27307.9|27327.9|27307.9|27325.5|27305.5|0
1731588490000|2024-11-14 12:48:10|27328.3|27308.3|27335.4|27315.4|27335.4|27315.4|27328.3|27308.3|0
1731588500000|2024-11-14 12:48:20|27345.5|27305.5|27345.5|27305.5|27345.5|27305.5|27345.5|27305.5|0
1731588510000|2024-11-14 12:48:30|27347.9|27307.9|27347.9|27307.9|27347.9|27307.9|27347.9|27307.9|0
1731588550000|2024-11-14 12:49:10|27335.4|27315.4|27335.4|27315.4|27335.4|27315.4|27335.4|27315.4|0
1731588560000|2024-11-14 12:49:20|27337.9|27317.9|27337.9|27317.9|27337.9|27317.9|27337.9|27317.9|1
1731588570000|2024-11-14 12:49:30|27352.9|27312.9|27352.9|27312.9|27352.9|27312.9|27352.9|27312.9|2
1731588580000|2024-11-14 12:49:40|27343.2|27323.2|27343.2|27323.2|27343.2|27323.2|27343.2|27323.2|0
1731588590000|2024-11-14 12:49:50|27347.9|27327.9|27347.6|27327.6|27347.9|27327.9|27347.6|27327.6|0
1731588600000|2024-11-14 12:50:00|27342.9|27322.9|27342.9|27302.9|27342.9|27322.9|27342.9|27302.9|0
1731588610000|2024-11-14 12:50:10|27332.7|27312.7|27332.7|27312.7|27332.7|27312.7|27332.7|27312.7|0
1731588620000|2024-11-14 12:50:20|27330.4|27310.4|27330.4|27310.4|27330.4|27310.4|27330.4|27310.4|2
1731588630000|2024-11-14 12:50:30|27340.5|27300.5|27345.5|27305.5|27345.5|27315.4|27335.4|27300.5|0
1731588640000|2024-11-14 12:50:40|27347.6|27307.6|27342.9|27302.9|27347.6|27315.4|27333|27302.9|1
1731588650000|2024-11-14 12:50:50|27330.4|27310.4|27335.4|27295.4|27345.2|27310.4|27330.4|27285.2|0
1731588660000|2024-11-14 12:51:00|27342.9|27282.9|27330.4|27290.4|27342.9|27293|27330.4|27282.9|0
1731588670000|2024-11-14 12:51:10|27332.9|27292.9|27327.9|27287.9|27332.9|27292.9|27327.9|27287.9|0
1731588700000|2024-11-14 12:51:40|27320.4|27300.4|27320.4|27300.4|27320.4|27300.4|27320.4|27300.4|1
1731588720000|2024-11-14 12:52:00|27320.5|27300.5|27332.9|27292.9|27332.9|27302.9|27320.4|27292.9|0
1731588730000|2024-11-14 12:52:10|27323|27303|27325.1|27305.1|27325.4|27305.4|27323|27303|0
1731588740000|2024-11-14 12:52:20|27332.9|27292.9|27332.9|27292.9|27332.9|27292.9|27332.9|27292.9|0
1731588750000|2024-11-14 12:52:30|27320.4|27300.4|27332.9|27272.9|27332.9|27300.4|27320.4|27272.9|2
1731588760000|2024-11-14 12:52:40|27325.4|27285.4|27325.4|27285.4|27325.4|27285.4|27325.4|27285.4|0
1731588780000|2024-11-14 12:53:00|27327.9|27287.9|27325.5|27285.5|27327.9|27287.9|27325.4|27285.4|0
1731588810000|2024-11-14 12:53:30|27325.4|27285.4|27325.4|27285.4|27325.4|27285.4|27325.4|27285.4|1
1731588820000|2024-11-14 12:53:40|27314.9|27294.9|27287.7|27267.7|27314.9|27294.9|27287.7|27267.7|0
1731588830000|2024-11-14 12:53:50|27285.4|27265.4|27285.4|27265.4|27285.4|27265.4|27285.4|27265.4|1
1731588840000|2024-11-14 12:54:00|27285.7|27265.7|27295.5|27275.5|27295.7|27275.7|27285.7|27265.7|1
1731588860000|2024-11-14 12:54:20|||||||||2
1731588870000|2024-11-14 12:54:30|27295.4|27275.4|27285.4|27265.4|27295.4|27275.4|27285.4|27265.4|1
1731588890000|2024-11-14 12:54:50|||||||||2
1731588900000|2024-11-14 12:55:00|27285.7|27265.7|27298|27278|27303.2|27283.2|27285.7|27265.7|2
1731588910000|2024-11-14 12:55:10|27295.7|27275.7|27295.7|27275.7|27295.7|27275.7|27295.7|27275.7|0
1731588920000|2024-11-14 12:55:20|27303.2|27263.2|27303.2|27263.2|27303.2|27263.2|27303.2|27263.2|0
1731588950000|2024-11-14 12:55:50|27293.3|27273.3|27305.5|27265.5|27305.5|27273.3|27293.3|27265.5|0
1731588960000|2024-11-14 12:56:00|27303.2|27263.2|27303.2|27263.2|27303.2|27263.2|27303.2|27263.2|0
1731588970000|2024-11-14 12:56:10|27290.7|27270.7|27290.7|27270.7|27290.7|27270.7|27290.7|27270.7|3
1731588980000|2024-11-14 12:56:20|27293.2|27273.2|27293.2|27273.2|27293.2|27273.2|27290.7|27270.7|0
1731588990000|2024-11-14 12:56:30|27293|27273|27293|27273|27293|27273|27293|27273|1
1731589000000|2024-11-14 12:56:40|27293.2|27273.2|27300.8|27260.8|27300.8|27273.2|27290.7|27260.8|0
1731589020000|2024-11-14 12:57:00|27303.2|27263.2|27300.7|27280.7|27303.2|27280.7|27293.3|27263.2|0
1731589030000|2024-11-14 12:57:10|27303|27283|27303|27283|27303|27283|27303|27283|0
1731589050000|2024-11-14 12:57:30|27300.7|27280.7|27300.7|27280.7|27300.7|27280.7|27300.7|27280.7|0
1731589070000|2024-11-14 12:57:50|27310.8|27270.8|27313.2|27273.2|27313.2|27273.2|27310.8|27270.8|2
1731589080000|2024-11-14 12:58:00|27305.7|27285.7|27305.7|27285.7|27305.7|27285.7|27305.7|27285.7|0
1731589090000|2024-11-14 12:58:10|||||||||2
1731589140000|2024-11-14 12:59:00|27305.8|27285.8|27305.7|27285.7|27305.8|27285.8|27305.7|27285.7|0
1731589150000|2024-11-14 12:59:10|||||||||1
1731589160000|2024-11-14 12:59:20|27305.8|27285.8|27305.7|27285.7|27308.2|27288.2|27305.7|27285.7|0
1731589170000|2024-11-14 12:59:30|27305.8|27285.8|27305.8|27285.8|27305.8|27285.8|27305.8|27285.8|0
1731589180000|2024-11-14 12:59:40|27308.2|27288.2|27300.7|27280.7|27308.2|27288.2|27300.7|27280.7|0
1731589190000|2024-11-14 12:59:50|27310.5|27270.5|27310.5|27270.5|27310.5|27270.5|27310.5|27270.5|0
1731589200000|2024-11-14 13:00:00|27298|27278|27290.4|27270.4|27298|27278|27283|27263|15
1731589210000|2024-11-14 13:00:10|27290.2|27270.2|27292.9|27272.9|27292.9|27272.9|27287.9|27267.9|0
1731589220000|2024-11-14 13:00:20|27292.3|27272.3|27277.9|27257.9|27292.3|27272.3|27262.9|27242.9|3
1731589230000|2024-11-14 13:00:30|27275.4|27255.4|27275.4|27255.4|27280.4|27260.4|27275.4|27255.4|0
1731589240000|2024-11-14 13:00:40|27270.4|27250.4|27265.4|27245.4|27270.4|27250.4|27265.4|27245.4|0
1731589250000|2024-11-14 13:00:50|27260.4|27240.4|27270.4|27250.4|27270.4|27250.4|27260.4|27240.4|0
1731589260000|2024-11-14 13:01:00|27270.2|27250.2|27272.9|27252.9|27272.9|27252.9|27267.9|27247.9|0
1731589270000|2024-11-14 13:01:10|27272.6|27252.6|27272.9|27252.9|27272.9|27252.9|27267.9|27247.9|0
1731589280000|2024-11-14 13:01:20|27270.5|27250.5|27270.5|27250.5|27270.5|27250.5|27270.5|27250.5|1
1731589290000|2024-11-14 13:01:30|27272.9|27252.9|27280.4|27260.4|27280.4|27260.4|27272.9|27252.9|0
1731589300000|2024-11-14 13:01:40|27292.9|27252.9|27282.7|27262.7|27292.9|27262.7|27280.4|27252.9|0
1731589310000|2024-11-14 13:01:50|27292.9|27252.9|27282.9|27262.9|27292.9|27262.9|27280.4|27252.9|0
1731589340000|2024-11-14 13:02:20|27283.3|27263.3|27290.2|27270.2|27290.4|27270.4|27283.3|27263.3|7
1731589350000|2024-11-14 13:02:30|27292.6|27272.6|27300.1|27280.1|27300.1|27280.1|27292.6|27272.6|0
1731589360000|2024-11-14 13:02:40|27299.9|27279.9|27297.6|27277.6|27299.9|27279.9|27297.6|27277.6|10
1731589380000|2024-11-14 13:03:00|||||||||1
1731589410000|2024-11-14 13:03:30|27297.7|27277.7|27297.9|27277.9|27300.1|27280.1|27297.7|27277.7|16
1731589420000|2024-11-14 13:03:40|27297.7|27277.7|27325.2|27305.2|27325.2|27305.2|27297.7|27277.7|2
1731589430000|2024-11-14 13:03:50|27327.7|27307.7|27338|27318|27338|27318|27327.7|27307.7|0
1731589440000|2024-11-14 13:04:00|27340.4|27320.4|27347.9|27327.9|27347.9|27327.9|27340.4|27320.4|0
1731589460000|2024-11-14 13:04:20|27350.4|27330.4|27350.5|27330.5|27350.5|27330.5|27350.4|27330.4|0
1731589470000|2024-11-14 13:04:30|27352.9|27332.9|27362.9|27342.9|27365.5|27345.5|27352.9|27332.9|4
1731589490000|2024-11-14 13:04:50|27360.4|27340.4|27362.9|27342.9|27362.9|27342.9|27360.4|27340.4|0
1731589500000|2024-11-14 13:05:00|27362.6|27342.6|27362.6|27342.6|27362.6|27342.6|27362.6|27342.6|0
1731589510000|2024-11-14 13:05:10|27357.9|27337.9|27358.2|27338.2|27358.2|27338.2|27357.9|27337.9|0
1731589530000|2024-11-14 13:05:30|27362.9|27342.9|27362.9|27342.9|27362.9|27342.9|27362.9|27342.9|0
1731589540000|2024-11-14 13:05:40|27363.3|27343.3|27377.9|27357.9|27377.9|27357.9|27363.3|27343.3|0
1731589550000|2024-11-14 13:05:50|||||||||1
1731589580000|2024-11-14 13:06:20|27377.6|27357.6|27375.4|27355.4|27377.6|27357.6|27370.2|27350.2|0
1731589590000|2024-11-14 13:06:30|27375.6|27355.6|27397.9|27357.9|27397.9|27365.4|27375.6|27355.6|0
1731589610000|2024-11-14 13:06:50|27392.9|27372.9|27392.9|27372.9|27392.9|27372.9|27392.9|27372.9|0
1731589620000|2024-11-14 13:07:00|27393.1|27373.1|27405.4|27385.4|27417.6|27387.9|27393.1|27372.9|0
1731589630000|2024-11-14 13:07:10|27404.9|27384.9|27397.9|27377.9|27404.9|27384.9|27397.9|27377.9|0
1731589650000|2024-11-14 13:07:30|27402.9|27382.9|27402.9|27382.9|27402.9|27382.9|27402.9|27382.9|0
1731589660000|2024-11-14 13:07:40|27402.6|27382.6|27397.9|27377.9|27402.6|27382.6|27397.9|27377.9|0
1731589680000|2024-11-14 13:08:00|27397.8|27377.8|27402.8|27382.8|27402.8|27382.8|27397.8|27377.8|0
1731589700000|2024-11-14 13:08:20|27402.7|27382.7|27385.3|27365.3|27402.7|27382.7|27385.3|27362.6|0
1731589710000|2024-11-14 13:08:30|27385.5|27365.5|27387.8|27367.8|27390.3|27370.3|27385.5|27365.5|0
1731589720000|2024-11-14 13:08:40|27390.3|27370.3|27392.8|27372.8|27392.8|27372.8|27390.3|27370.3|0
1731589740000|2024-11-14 13:09:00|27393|27373|27395.3|27375.3|27395.3|27375.3|27393|27373|0
1731589760000|2024-11-14 13:09:20|||||||||2
1731589800000|2024-11-14 13:10:00|27395.6|27375.6|27400.5|27380.5|27400.6|27380.6|27395.6|27375.6|0
1731589830000|2024-11-14 13:10:30|27402.8|27382.8|27402.8|27382.8|27402.8|27382.8|27402.8|27382.8|0
1731589850000|2024-11-14 13:10:50|27410.3|27390.3|27437.8|27397.8|27437.8|27405.3|27410.3|27390.3|0
1731589860000|2024-11-14 13:11:00|27428.1|27408.1|27440.2|27400.2|27440.2|27415.3|27428.1|27400.2|0
1731589870000|2024-11-14 13:11:10|27437.8|27397.8|27440.5|27400.5|27440.5|27410.3|27428|27397.8|0
1731589880000|2024-11-14 13:11:20|27432.8|27412.8|27432.8|27412.8|27435.3|27415.3|27432.8|27412.8|0
1731589890000|2024-11-14 13:11:30|27432.7|27412.7|27432.7|27412.7|27432.7|27412.7|27432.7|27412.7|0
1731589900000|2024-11-14 13:11:40|27430.3|27410.3|27430.2|27410.2|27430.3|27410.3|27430.2|27410.2|0
1731589920000|2024-11-14 13:12:00|27427.8|27407.8|27432.8|27412.8|27432.8|27412.8|27427.8|27407.8|0
1731589930000|2024-11-14 13:12:10|27433|27413|27435.3|27415.3|27435.3|27415.3|27433|27413|0
1731589960000|2024-11-14 13:12:40|27435.5|27415.5|27435.3|27415.3|27437.7|27417.7|27435.3|27415.3|0
1731589970000|2024-11-14 13:12:50|27435.6|27415.6|27437.8|27417.8|27440.3|27420.3|27435.6|27415.6|2
1731589980000|2024-11-14 13:13:00|27432.8|27412.8|27422.8|27402.8|27437.8|27412.8|27420.3|27395.3|0
1731589990000|2024-11-14 13:13:10|27420.3|27400.3|27417.8|27397.8|27420.3|27400.3|27415.5|27395.5|2
1731590020000|2024-11-14 13:13:40|27422.8|27402.8|27425.3|27405.3|27425.3|27405.3|27422.8|27402.8|0
1731590030000|2024-11-14 13:13:50|27427.7|27407.7|27428|27408|27437.8|27408|27425.3|27397.8|0
1731590040000|2024-11-14 13:14:00|27430.3|27410.3|27427.8|27407.8|27430.3|27410.3|27427.8|27407.8|0
1731590060000|2024-11-14 13:14:20|27428|27408|27430.3|27410.3|27430.3|27410.3|27428|27408|1
1731590070000|2024-11-14 13:14:30|27427.8|27407.8|27427.8|27407.8|27427.8|27407.8|27427.8|27407.8|12
1731590090000|2024-11-14 13:14:50|27427.7|27407.7|27422.7|27402.7|27427.7|27407.7|27422.7|27402.7|0
1731590100000|2024-11-14 13:15:00|27418|27398|27420.3|27400.3|27420.3|27400.3|27410.3|27390.3|3
1731590110000|2024-11-14 13:15:10|27422.8|27402.8|27417.8|27397.8|27422.8|27402.8|27417.8|27397.8|3
1731590120000|2024-11-14 13:15:20|27420.3|27400.3|27420.3|27400.3|27420.3|27400.3|27420.3|27400.3|2
1731590130000|2024-11-14 13:15:30|27420.5|27400.5|27425.3|27405.3|27425.3|27405.3|27420.5|27400.5|1
1731590140000|2024-11-14 13:15:40|27425.6|27405.6|27432.8|27412.8|27432.8|27412.8|27425.6|27405.6|0
1731590150000|2024-11-14 13:15:50|||||||||1
1731590160000|2024-11-14 13:16:00|||||||||1
1731590190000|2024-11-14 13:16:30|27437.8|27417.8|27438.1|27418.1|27438.1|27418.1|27437.8|27417.8|1
1731590200000|2024-11-14 13:16:40|27443|27423|27455.3|27435.3|27455.3|27435.3|27443|27423|1
1731590210000|2024-11-14 13:16:50|27457.8|27437.8|27457.8|27437.8|27457.8|27437.8|27457.8|27437.8|0
1731590230000|2024-11-14 13:17:10|27457.5|27437.5|27443.3|27423.3|27457.5|27437.5|27443.3|27423.3|1
1731590240000|2024-11-14 13:17:20|27445.8|27425.8|27445.5|27425.5|27447.8|27427.8|27445.3|27425.3|0
1731590250000|2024-11-14 13:17:30|27447.8|27427.8|27445.5|27425.5|27447.8|27427.8|27445.5|27425.5|0
1731590260000|2024-11-14 13:17:40|27447.8|27427.8|27447.8|27427.8|27447.8|27427.8|27447.8|27427.8|0
1731590270000|2024-11-14 13:17:50|27448|27428|27443|27423|27450.3|27430.3|27443|27423|1
1731590280000|2024-11-14 13:18:00|27445.3|27425.3|27452.8|27432.8|27452.8|27432.8|27445.3|27425.3|1
1731590290000|2024-11-14 13:18:10|||||||||1
1731590300000|2024-11-14 13:18:20|27453|27433|27457.8|27437.8|27457.8|27437.8|27453|27433|1
1731590320000|2024-11-14 13:18:40|||||||||4
1731590330000|2024-11-14 13:18:50|27458|27438|27462.8|27442.8|27462.8|27442.8|27458|27438|0
1731590340000|2024-11-14 13:19:00|27462.5|27442.5|27457.8|27437.8|27462.5|27442.5|27457.8|27437.8|0
1731590400000|2024-11-14 13:20:00|27460.3|27440.3|27460.3|27440.3|27460.3|27440.3|27460.3|27440.3|0
1731590410000|2024-11-14 13:20:10|27460.5|27440.5|27463|27443|27463|27443|27460.5|27440.5|0
1731590420000|2024-11-14 13:20:20|27463.1|27443.1|27465.6|27445.6|27465.6|27445.6|27463.1|27443.1|1
1731590430000|2024-11-14 13:20:30|27470.3|27450.3|27482.8|27462.8|27482.8|27462.8|27470.3|27450.3|1
1731590440000|2024-11-14 13:20:40|27475.3|27455.3|27465.3|27445.3|27475.3|27455.3|27465.3|27445.3|0
1731590470000|2024-11-14 13:21:10|27465.5|27445.5|27465.3|27445.3|27467.8|27447.8|27465.3|27445.3|5
1731590480000|2024-11-14 13:21:20|27465.5|27445.5|27467.8|27447.8|27467.8|27447.8|27465.5|27445.5|1
1731590510000|2024-11-14 13:21:50|||||||||3
1731590520000|2024-11-14 13:22:00|27468.1|27448.1|27485.2|27465.2|27485.3|27465.3|27468.1|27448.1|2
1731590530000|2024-11-14 13:22:10|27482.8|27462.8|27480.3|27460.3|27482.8|27462.8|27480.3|27460.3|1
1731590540000|2024-11-14 13:22:20|27485|27465|27482.7|27462.7|27485|27465|27482.7|27462.7|0
1731590560000|2024-11-14 13:22:40|27482.8|27462.8|27480.3|27460.3|27485.3|27465.3|27480.3|27460.3|1
1731590570000|2024-11-14 13:22:50|27477.8|27457.8|27475.3|27455.3|27477.8|27457.8|27475.3|27455.3|0
1731590580000|2024-11-14 13:23:00|27485.2|27445.2|27472.8|27432.8|27485.2|27452.7|27465.3|27432.8|0
1731590590000|2024-11-14 13:23:10|27465.3|27445.3|27465.3|27445.3|27465.3|27445.3|27465.3|27445.3|0
1731590600000|2024-11-14 13:23:20|27465.5|27445.5|27465.5|27445.5|27465.5|27445.5|27465.5|27445.5|1
1731590610000|2024-11-14 13:23:30|27475.9|27435.9|27475.9|27435.9|27475.9|27435.9|27475.9|27435.9|0
1731590620000|2024-11-14 13:23:40|27473.4|27453.4|27482.8|27462.8|27482.8|27462.8|27473.4|27453.4|0
1731590630000|2024-11-14 13:23:50|||||||||4
1731590640000|2024-11-14 13:24:00|27483|27463|27487.7|27467.7|27487.7|27467.7|27483|27463|9
1731590650000|2024-11-14 13:24:10|27487.8|27467.8|27487.8|27467.8|27487.8|27467.8|27487.8|27467.8|2
1731590660000|2024-11-14 13:24:20|||||||||2
1731590690000|2024-11-14 13:24:50|27487.7|27467.7|27485.5|27465.5|27487.7|27467.7|27485.3|27465.3|0
1731590700000|2024-11-14 13:25:00|27487.8|27467.8|27517.7|27497.7|27535.8|27515.8|27487.8|27467.8|16
1731590710000|2024-11-14 13:25:10|27522.7|27502.7|27522.7|27502.7|27522.7|27502.7|27522.7|27502.7|0
1731590720000|2024-11-14 13:25:20|27520.2|27500.2|27482.5|27462.5|27520.2|27500.2|27482.5|27462.5|29
1731590730000|2024-11-14 13:25:30|27480.2|27460.2|27482.7|27462.7|27492.5|27462.7|27475.2|27450.2|1
1731590740000|2024-11-14 13:25:40|27483|27463|27495.2|27455.2|27495.2|27465.3|27483|27455.2|1
1731590750000|2024-11-14 13:25:50|27482.7|27462.7|27495.2|27455.2|27495.2|27462.7|27482.7|27455.2|0
1731590760000|2024-11-14 13:26:00|27485.3|27465.3|27487.7|27467.7|27495.2|27467.7|27485.3|27455.2|0
1731590770000|2024-11-14 13:26:10|27487.8|27467.8|27510.2|27470.2|27510.2|27470.2|27487.8|27460.5|0
1731590780000|2024-11-14 13:26:20|27497.7|27477.7|27497.7|27477.7|27497.7|27477.7|27497.7|27477.7|0
1731590790000|2024-11-14 13:26:30|27507.8|27467.8|27502.7|27482.7|27507.8|27482.7|27500.3|27467.8|0
1731590800000|2024-11-14 13:26:40|27502.8|27482.8|27507.7|27487.7|27507.7|27487.7|27502.8|27482.8|2
1731590810000|2024-11-14 13:26:50|27507.8|27487.8|27517.7|27497.7|27517.7|27497.7|27507.8|27487.8|2
1731590820000|2024-11-14 13:27:00|27522.7|27502.7|27550|27530|27550|27530|27522.7|27502.7|1
1731590830000|2024-11-14 13:27:10|27550.3|27530.3|27567.7|27547.7|27580.2|27547.7|27550.3|27520.2|7
1731590840000|2024-11-14 13:27:20|27570|27550|27579.9|27559.9|27580|27560|27570|27535.2|3
1731590850000|2024-11-14 13:27:30|27577.5|27557.5|27587.5|27547.5|27587.5|27557.5|27577.4|27547.5|0
1731590860000|2024-11-14 13:27:40|27582.5|27542.5|27582.2|27542.2|27582.5|27542.5|27582.2|27542.2|0
1731590870000|2024-11-14 13:27:50|27575.2|27535.2|27547.7|27527.7|27575.2|27545|27547.7|27520.2|0
1731590880000|2024-11-14 13:28:00|27557.8|27517.8|27560.2|27520.2|27560.2|27520.2|27557.8|27517.8|1
1731590890000|2024-11-14 13:28:10|27550.3|27530.3|27555|27535|27565.2|27535|27550.3|27520.2|0
1731590900000|2024-11-14 13:28:20|27552.7|27532.7|27575.2|27535.2|27575.2|27535.2|27552.7|27522.8|1
1731590910000|2024-11-14 13:28:30|||||||||1
1731590920000|2024-11-14 13:28:40|27580.2|27540.2|27580.2|27540.2|27580.2|27540.2|27580.2|27540.2|1
1731590930000|2024-11-14 13:28:50|27567.7|27547.7|27567.7|27547.7|27567.7|27547.7|27567.7|27547.7|3
1731590940000|2024-11-14 13:29:00|27575.2|27535.2|27555|27535|27575.2|27535.2|27555|27525.2|0
1731590960000|2024-11-14 13:29:20|27555.2|27535.2|27555.2|27535.2|27555.2|27535.2|27555.2|27535.2|0
1731590970000|2024-11-14 13:29:30|27555.3|27535.3|27568.1|27548.1|27570.8|27548.1|27555.3|27530.8|6
1731590980000|2024-11-14 13:29:40|27570.5|27550.5|27570.5|27550.5|27570.5|27550.5|27570.5|27550.5|0
1731590990000|2024-11-14 13:29:50|27575.3|27555.3|27575.3|27555.3|27575.3|27555.3|27575.3|27555.3|0
1731591000000|2024-11-14 13:30:00|27577.7|27557.7|27620.6|27600.6|27632.7|27600.6|27577.7|27557.7|5
1731591010000|2024-11-14 13:30:10|27623|27603|27607.8|27587.8|27637.5|27607.7|27605.5|27585.5|5
1731591020000|2024-11-14 13:30:20|27608|27588|27580.3|27560.3|27608|27588|27580.3|27560.2|0
1731591030000|2024-11-14 13:30:30|27580.2|27560.2|27582.8|27562.8|27582.8|27562.8|27577.8|27557.8|2
1731591040000|2024-11-14 13:30:40|27580.5|27560.5|27585.3|27565.3|27585.3|27565.3|27580.5|27560.5|0
1731591050000|2024-11-14 13:30:50|27585.5|27565.5|27617.8|27597.8|27617.8|27597.8|27585.5|27565.5|1
1731591060000|2024-11-14 13:31:00|27602.8|27582.8|27603|27583|27603|27583|27600.3|27580.3|0
1731591070000|2024-11-14 13:31:10|27605.5|27585.5|27610.3|27590.3|27610.3|27590.3|27605.5|27585.5|0
1731591080000|2024-11-14 13:31:20|27610.2|27590.2|27607.8|27587.8|27610.3|27590.3|27607.8|27587.8|0
1731591090000|2024-11-14 13:31:30|27612.8|27592.8|27612.8|27592.8|27612.8|27592.8|27612.8|27592.8|1
1731591100000|2024-11-14 13:31:40|27613|27593|27617.8|27597.8|27617.8|27597.8|27613|27593|1
1731591110000|2024-11-14 13:31:50|27618|27598|27615.3|27595.3|27620.3|27600.3|27615.3|27595.3|0
1731591120000|2024-11-14 13:32:00|27612.8|27592.8|27607.8|27587.8|27612.8|27592.8|27607.8|27587.8|1
1731591130000|2024-11-14 13:32:10|27607.7|27587.7|27607.7|27587.7|27607.7|27587.7|27607.7|27587.7|0
1731591140000|2024-11-14 13:32:20|27612.7|27592.7|27607.7|27587.7|27612.7|27592.7|27607.7|27587.7|4
1731591150000|2024-11-14 13:32:30|27602.7|27582.7|27612.5|27572.5|27612.5|27582.7|27602.7|27572.5|0
1731591160000|2024-11-14 13:32:40|27600.3|27580.3|27602.8|27582.8|27602.8|27582.8|27600.3|27580.3|0
1731591170000|2024-11-14 13:32:50|||||||||1
1731591180000|2024-11-14 13:33:00|27605.3|27585.3|27600.3|27580.3|27615.5|27585.3|27600.3|27575.5|0
1731591190000|2024-11-14 13:33:10|27600.2|27580.2|27597.8|27577.8|27600.3|27580.3|27597.8|27577.8|0
1731591200000|2024-11-14 13:33:20|27595.3|27575.3|27592.8|27572.8|27595.3|27575.3|27592.8|27572.8|0
1731591210000|2024-11-14 13:33:30|27593.1|27573.1|27597.8|27577.8|27597.8|27577.8|27593.1|27573.1|0
1731591220000|2024-11-14 13:33:40|27597.5|27577.5|27577.8|27557.8|27597.5|27577.5|27577.8|27557.8|0
1731591230000|2024-11-14 13:33:50|27577.4|27557.4|27570.2|27550.2|27577.4|27557.4|27560.3|27540.3|1
1731591240000|2024-11-14 13:34:00|27570|27550|27562.8|27542.8|27570|27550|27562.8|27542.8|0
1731591250000|2024-11-14 13:34:10|27562.5|27542.5|27545.3|27525.3|27562.5|27542.5|27542.8|27522.8|0
1731591260000|2024-11-14 13:34:20|27545.8|27525.8|27552.8|27532.8|27552.8|27532.8|27545.8|27525.8|0
1731591270000|2024-11-14 13:34:30|27552.5|27532.5|27535.3|27515.3|27552.5|27532.5|27535.3|27502.8|1
1731591280000|2024-11-14 13:34:40|27542.8|27502.8|27545.3|27525.3|27547.7|27527.7|27533|27502.8|0
1731591290000|2024-11-14 13:34:50|27555.2|27515.2|27530.3|27510.3|27555.2|27522.7|27530.3|27502.8|0
1731591300000|2024-11-14 13:35:00|27530.5|27510.5|27535.6|27515.6|27543.1|27515.6|27530.5|27503.1|0
1731591310000|2024-11-14 13:35:10|27545.3|27525.3|27545.3|27525.3|27545.3|27525.3|27545.3|27525.3|0
1731591320000|2024-11-14 13:35:20|27545.6|27525.6|27557.8|27537.8|27557.8|27537.8|27545.6|27525.6|1
1731591330000|2024-11-14 13:35:30|27558|27538|27552.8|27532.8|27560.3|27540.3|27552.8|27532.8|0
1731591340000|2024-11-14 13:35:40|27547.8|27527.8|27543|27523|27555.2|27527.8|27540.3|27510.5|0
1731591360000|2024-11-14 13:36:00|27545.3|27525.3|27542.8|27522.8|27545.3|27525.3|27542.8|27522.8|0
1731591370000|2024-11-14 13:36:10|27543|27523|27555.3|27535.3|27555.3|27535.3|27543|27523|0
1731591380000|2024-11-14 13:36:20|27555.5|27535.5|27557.8|27537.8|27557.8|27537.8|27555.5|27535.5|1
1731591390000|2024-11-14 13:36:30|27560.3|27540.3|27560.3|27540.3|27560.3|27540.3|27560.3|27540.3|0
1731591400000|2024-11-14 13:36:40|27560.6|27540.6|27582.8|27562.8|27582.8|27562.8|27560.6|27540.6|1
1731591410000|2024-11-14 13:36:50|27582.1|27562.1|27590|27550|27600.2|27562.1|27582.1|27540.2|12
1731591420000|2024-11-14 13:37:00|27590.2|27550.2|27594.7|27574.7|27595.2|27575.2|27580.3|27550.2|0
1731591430000|2024-11-14 13:37:10|27587.7|27567.7|27587.7|27567.7|27587.7|27567.7|27587.7|27567.7|0
1731591440000|2024-11-14 13:37:20|27595.2|27555.2|27574.9|27554.9|27595.2|27562.7|27574.9|27545.2|0
1731591450000|2024-11-14 13:37:30|||||||||1
1731591460000|2024-11-14 13:37:40|27572.4|27552.4|27572.5|27552.5|27572.5|27552.5|27572.4|27552.4|7
1731591470000|2024-11-14 13:37:50|27575|27555|27575.2|27555.2|27575.2|27555.2|27575|27555|0
1731591480000|2024-11-14 13:38:00|27572.8|27552.8|27580.3|27560.3|27582.7|27562.7|27572.8|27552.8|1
1731591490000|2024-11-14 13:38:10|27580|27560|27575.3|27555.3|27580|27560|27575.3|27555.3|0
1731591500000|2024-11-14 13:38:20|27575.5|27555.5|27577.8|27557.8|27577.8|27557.8|27575.5|27555.5|0
1731591510000|2024-11-14 13:38:30|27578|27558|27607.8|27587.8|27607.8|27587.8|27578|27558|1
1731591520000|2024-11-14 13:38:40|27608.1|27588.1|27620.3|27600.3|27625.3|27605.3|27608.1|27588.1|0
1731591530000|2024-11-14 13:38:50|27617.8|27597.8|27625.3|27605.3|27632.8|27605.3|27615.3|27592.8|0
1731591540000|2024-11-14 13:39:00|27625.5|27605.5|27625.5|27605.5|27625.5|27605.5|27625.5|27605.5|0
1731591550000|2024-11-14 13:39:10|27627.8|27607.8|27630.2|27610.2|27630.2|27610.2|27627.8|27607.8|0
1731591560000|2024-11-14 13:39:20|27625.3|27605.3|27625.3|27605.3|27625.3|27605.3|27625.3|27605.3|0
1731591580000|2024-11-14 13:39:40|27624.9|27604.9|27617.8|27597.8|27624.9|27604.9|27615.3|27595.3|0
1731591590000|2024-11-14 13:39:50|27617.7|27597.7|27615.3|27595.3|27617.7|27597.7|27615.3|27595.3|0
1731591600000|2024-11-14 13:40:00|27613|27593|27618|27598|27618|27598|27613|27593|0
1731591620000|2024-11-14 13:40:20|27617.8|27597.8|27617.8|27597.8|27617.8|27597.8|27617.8|27597.8|0
1731591630000|2024-11-14 13:40:30|27617.5|27597.5|27620.2|27580.2|27620.2|27597.5|27610.3|27580.2|0
1731591640000|2024-11-14 13:40:40|27607.7|27587.7|27605.3|27585.3|27607.7|27587.7|27605.3|27585.3|0
1731591650000|2024-11-14 13:40:50|27605.2|27585.2|27602.7|27582.7|27605.2|27585.2|27602.7|27582.7|2
1731591660000|2024-11-14 13:41:00|27600.3|27580.3|27592.5|27572.5|27600.3|27580.3|27592.5|27572.5|0
1731591670000|2024-11-14 13:41:10|27587.7|27567.7|27580.3|27560.3|27587.7|27567.7|27580.3|27560.3|1
1731591680000|2024-11-14 13:41:20|27580.5|27560.5|27585.5|27565.5|27585.5|27565.5|27580.5|27560.5|1
1731591700000|2024-11-14 13:41:40|27590.3|27570.3|27590.3|27570.3|27590.3|27570.3|27590.3|27570.3|2
1731591710000|2024-11-14 13:41:50|27600.5|27560.5|27605.2|27565.2|27605.3|27565.3|27600.5|27560.5|0
1731591720000|2024-11-14 13:42:00|27602.8|27562.8|27610.5|27590.5|27610.5|27590.5|27598|27562.8|0
1731591730000|2024-11-14 13:42:10|27613|27593|27615.3|27595.3|27615.3|27595.3|27613|27593|0
1731591740000|2024-11-14 13:42:20|27615.5|27595.5|27617.8|27597.8|27617.8|27597.8|27615.5|27595.5|0
1731591760000|2024-11-14 13:42:40|27620.3|27600.3|27622.7|27602.7|27632.8|27602.7|27620.3|27592.8|0
1731591780000|2024-11-14 13:43:00|27620.3|27600.3|27620.5|27600.5|27623|27603|27620.3|27600.3|0
1731591790000|2024-11-14 13:43:10|27620.6|27600.6|27623|27603|27623|27603|27620.6|27600.6|0
1731591800000|2024-11-14 13:43:20|27623.1|27603.1|27623|27603|27625.5|27605.5|27623|27603|0
1731591810000|2024-11-14 13:43:30|27628|27608|27635.8|27615.8|27635.8|27615.8|27628|27608|3
1731591820000|2024-11-14 13:43:40|27643|27623|27643|27623|27643|27623|27643|27623|0
1731591830000|2024-11-14 13:43:50|27642.8|27622.8|27643|27623|27643|27623|27642.8|27622.8|1
1731591840000|2024-11-14 13:44:00|27643.4|27623.4|27650.5|27630.5|27653|27633|27643.4|27623.4|6
1731591850000|2024-11-14 13:44:10|27648|27628|27642.8|27622.8|27648|27628|27642.8|27622.8|3
1731591860000|2024-11-14 13:44:20|27642.4|27622.4|27630.2|27610.2|27642.4|27622.4|27630.2|27610.2|12
1731591870000|2024-11-14 13:44:30|27630|27610|27630|27610|27630|27610|27629.9|27609.9|13
1731591880000|2024-11-14 13:44:40|27625|27605|27625|27605|27625|27605|27625|27605|0
1731591900000|2024-11-14 13:45:00|27622.7|27602.7|27627.8|27607.8|27632.8|27612.8|27622.7|27602.7|1
1731591910000|2024-11-14 13:45:10|27627.7|27607.7|27652.7|27632.7|27657.8|27632.7|27623.1|27596.1|3
1731591920000|2024-11-14 13:45:20|27657.7|27637.7|27655.2|27635.2|27657.7|27637.7|27655.2|27635.2|0
1731591930000|2024-11-14 13:45:30|27655.3|27635.3|27657.7|27637.7|27657.7|27637.7|27655.3|27635.3|3
1731591940000|2024-11-14 13:45:40|27657.8|27637.8|27655.3|27635.3|27657.8|27637.8|27655.3|27635.3|5
1731591950000|2024-11-14 13:45:50|27655|27635|27642.8|27622.8|27655|27635|27642.8|27622.8|0
1731591960000|2024-11-14 13:46:00|27652.5|27612.5|27642.4|27622.4|27652.5|27622.4|27642.4|27612.5|0
1731591970000|2024-11-14 13:46:10|27632.7|27612.7|27617.8|27597.8|27632.7|27612.7|27617.8|27597.8|0
1731591980000|2024-11-14 13:46:20|27618|27598|27627.8|27607.8|27627.8|27607.8|27618|27598|1
1731591990000|2024-11-14 13:46:30|27628.1|27608.1|27640.5|27620.5|27640.5|27620.5|27628.1|27608.1|0
1731592000000|2024-11-14 13:46:40|27640.3|27620.3|27622.4|27602.4|27642.8|27622.8|27622.4|27602.4|3
1731592010000|2024-11-14 13:46:50|27617.7|27597.7|27620.3|27600.3|27620.5|27600.5|27617.7|27597.7|1
1731592020000|2024-11-14 13:47:00|27618|27598|27618|27598|27618|27598|27618|27598|2
1731592030000|2024-11-14 13:47:10|27622.7|27602.7|27622.7|27602.7|27622.7|27602.7|27622.7|27602.7|0
1731592040000|2024-11-14 13:47:20|27625.3|27605.3|27630.3|27610.3|27630.3|27610.3|27625.3|27605.3|6
1731592060000|2024-11-14 13:47:40|27630.2|27610.2|27627.8|27607.8|27630.2|27610.2|27627.8|27607.8|0
1731592070000|2024-11-14 13:47:50|27625.3|27605.3|27635.2|27595.2|27635.2|27605.3|27625.3|27595.2|0
1731592080000|2024-11-14 13:48:00|27632.8|27592.8|27605.3|27585.3|27632.8|27597.8|27602.8|27582.8|0
1731592090000|2024-11-14 13:48:10|27607.8|27587.8|27615.3|27595.3|27615.3|27595.3|27607.8|27587.8|0
1731592100000|2024-11-14 13:48:20|27610.3|27590.3|27600.2|27580.2|27610.3|27590.3|27600.2|27580.2|0
1731592110000|2024-11-14 13:48:30|27597.8|27577.8|27597.8|27577.8|27597.8|27577.8|27592.8|27572.8|0
1731592120000|2024-11-14 13:48:40|27597.7|27577.7|27595.3|27575.3|27597.8|27577.8|27595.3|27575.3|0
1731592130000|2024-11-14 13:48:50|27595.5|27575.5|27595.5|27575.5|27595.5|27575.5|27595.5|27575.5|1
1731592140000|2024-11-14 13:49:00|27600.2|27580.2|27600.2|27580.2|27600.2|27580.2|27600.2|27580.2|1
1731592150000|2024-11-14 13:49:10|27602.7|27582.7|27577.7|27557.7|27602.7|27582.7|27577.7|27557.7|3
1731592160000|2024-11-14 13:49:20|27572.7|27552.7|27582.8|27542.8|27582.8|27552.7|27572.7|27537.8|1
1731592170000|2024-11-14 13:49:30|27572.7|27552.7|27557.7|27537.7|27580.2|27552.7|27557.7|27537.7|8
1731592180000|2024-11-14 13:49:40|27552.7|27532.7|27535|27515|27560.2|27532.7|27522.8|27492.8|0
1731592190000|2024-11-14 13:49:50|27547.5|27507.5|27547.5|27507.5|27547.5|27520|27540|27507.5|1
1731592200000|2024-11-14 13:50:00|27540|27520|27540|27520|27540|27520|27540|27520|0
1731592210000|2024-11-14 13:50:10|27540.2|27520.2|27545.2|27525.2|27545.2|27525.2|27540.2|27520.2|1
1731592230000|2024-11-14 13:50:30|27545.6|27525.6|27550.3|27530.3|27550.3|27530.3|27545.6|27525.6|0
1731592260000|2024-11-14 13:51:00|27555.3|27535.3|27555.3|27535.3|27555.3|27535.3|27555.3|27535.3|0
1731592270000|2024-11-14 13:51:10|27557.7|27537.7|27587.7|27527.7|27587.7|27537.7|27557.7|27527.7|0
1731592280000|2024-11-14 13:51:20|27578.4|27538.4|27578.4|27538.4|27578.4|27538.4|27578.4|27538.4|0
1731592290000|2024-11-14 13:51:30|27590.2|27550.2|27587.7|27567.7|27590.2|27567.7|27580.3|27550.2|0
1731592300000|2024-11-14 13:51:40|27585.2|27565.2|27605.2|27565.2|27605.2|27572.7|27585.2|27565.2|0
1731592310000|2024-11-14 13:51:50|27605.3|27565.3|27605.3|27565.3|27605.3|27565.3|27605.3|27565.3|2
1731592320000|2024-11-14 13:52:00|27605.2|27565.2|27610.2|27570.2|27610.2|27570.2|27605.2|27565.2|0
1731592330000|2024-11-14 13:52:10|27602.7|27582.7|27605|27585|27605|27585|27602.7|27582.7|1
1731592340000|2024-11-14 13:52:20|27607.4|27587.4|27609.9|27589.9|27609.9|27589.9|27607.4|27587.4|0
1731592350000|2024-11-14 13:52:30|27612.4|27592.4|27632.8|27592.8|27632.8|27602.7|27612.4|27592.4|5
1731592360000|2024-11-14 13:52:40|27622.7|27602.7|27625|27605|27625.2|27605.2|27622.7|27602.7|3
1731592370000|2024-11-14 13:52:50|27635.2|27595.2|27635.2|27595.2|27635.2|27605|27625|27595.2|0
1731592390000|2024-11-14 13:53:10|27627.7|27607.7|27650.2|27610.2|27650.2|27615.3|27627.7|27598.1|2
1731592400000|2024-11-14 13:53:20|27649.9|27609.9|27645.2|27605.2|27649.9|27609.9|27645.2|27605.2|0
1731592420000|2024-11-14 13:53:40|27644.9|27604.9|27627.5|27607.5|27644.9|27612.2|27627.5|27602.5|0
1731592430000|2024-11-14 13:53:50|27627.8|27607.8|27645.2|27605.2|27645.2|27610.2|27627.8|27605.2|0
1731592440000|2024-11-14 13:54:00|27652.5|27612.5|27634.9|27614.9|27652.5|27622.4|27632.5|27600.5|0
1731592450000|2024-11-14 13:54:10|27630.2|27610.2|27622.7|27602.7|27630.2|27610.2|27622.7|27602.7|2
1731592460000|2024-11-14 13:54:20|27632.8|27592.8|27635.2|27595.2|27635.2|27595.2|27632.8|27592.8|1
1731592470000|2024-11-14 13:54:30|27624.9|27604.9|27624.9|27604.9|27624.9|27604.9|27624.9|27604.9|0
1731592480000|2024-11-14 13:54:40|27620.2|27600.2|27620.2|27600.2|27620.2|27600.2|27620.2|27600.2|4
1731592490000|2024-11-14 13:54:50|27612.7|27592.7|27612.5|27592.5|27612.7|27592.7|27612.5|27592.5|0
1731592500000|2024-11-14 13:55:00|27610.2|27590.2|27620.2|27580.2|27620.2|27590.2|27605.2|27575.5|5
1731592510000|2024-11-14 13:55:10|27620.5|27580.5|27620.2|27580.2|27625.2|27585.2|27620.2|27580.2|0
1731592520000|2024-11-14 13:55:20|27609.7|27589.7|27600.3|27580.3|27612.5|27589.7|27600.3|27572.5|0
1731592540000|2024-11-14 13:55:40|27610.2|27570.2|27607.7|27587.7|27615.2|27587.7|27600.3|27570.2|0
1731592560000|2024-11-14 13:56:00|27605.3|27585.3|27602.8|27582.8|27607.7|27587.7|27602.8|27582.8|0
1731592570000|2024-11-14 13:56:10|27603|27583|27603|27583|27603|27583|27603|27583|1
1731592580000|2024-11-14 13:56:20|27607.7|27587.7|27635.2|27595.2|27635.2|27595.2|27607.7|27585.2|0
1731592590000|2024-11-14 13:56:30|27644.6|27584.6|27622.2|27582.2|27644.6|27584.6|27622.1|27582.1|0
1731592600000|2024-11-14 13:56:40|27612.4|27592.4|27614.7|27594.7|27614.7|27594.7|27612.4|27592.4|0
1731592610000|2024-11-14 13:56:50|27612.4|27592.4|27614.9|27594.9|27614.9|27594.9|27612.4|27592.4|0
1731592620000|2024-11-14 13:57:00|27617.4|27597.4|27617.7|27597.7|27617.7|27597.7|27617.4|27597.4|0
1731592630000|2024-11-14 13:57:10|27627.8|27587.8|27635.2|27595.2|27635.2|27602.7|27620.3|27587.8|0
1731592640000|2024-11-14 13:57:20|27635.3|27595.3|27637.7|27597.7|27637.7|27597.7|27635.3|27595.3|0
1731592650000|2024-11-14 13:57:30|27637.8|27597.8|27642.7|27602.7|27642.7|27602.7|27637.8|27597.8|0
1731592660000|2024-11-14 13:57:40|27645.2|27605.2|27650.2|27610.2|27650.2|27615.3|27635.3|27605.2|0
1731592670000|2024-11-14 13:57:50|27637.7|27617.7|27650.2|27610.2|27650.2|27617.7|27637.7|27610.2|0
1731592680000|2024-11-14 13:58:00|27640|27620|27650.2|27610.2|27650.2|27620|27640|27610.2|1
1731592690000|2024-11-14 13:58:10|27640|27620|27647.5|27627.5|27650.2|27627.5|27640|27610.2|16
1731592710000|2024-11-14 13:58:30|27647.4|27627.4|27645.2|27605.2|27647.4|27627.4|27645.2|27605.2|0
1731592720000|2024-11-14 13:58:40|27645|27605|27645|27605|27645.2|27605.2|27642.7|27602.7|0
1731592730000|2024-11-14 13:58:50|27645.2|27605.2|27640.2|27600.2|27645.2|27605.2|27640.2|27600.2|1
1731592740000|2024-11-14 13:59:00|27627.7|27607.7|27627.8|27607.8|27627.8|27607.8|27627.5|27607.5|4
1731592750000|2024-11-14 13:59:10|27627.7|27607.7|27625.3|27605.3|27627.7|27607.7|27625.3|27605.3|0
1731592770000|2024-11-14 13:59:30|27627.7|27607.7|27625.2|27605.2|27627.7|27607.7|27625.2|27605.2|0
1731592780000|2024-11-14 13:59:40|27627.7|27607.7|27622.7|27602.7|27627.7|27607.7|27622.5|27602.5|3
1731592790000|2024-11-14 13:59:50|27622.4|27602.4|27610|27590|27622.4|27602.4|27610|27580.2|0
1731592800000|2024-11-14 14:00:00|27605.3|27585.3|27620.5|27600.5|27620.5|27600.5|27605.3|27585.3|8
1731592810000|2024-11-14 14:00:10|27620.6|27600.6|27645.3|27605.3|27645.3|27607.8|27620.6|27600.6|1
1731592820000|2024-11-14 14:00:20|27645.5|27605.5|27640.3|27620.3|27650.2|27620.3|27640.3|27605.5|0
1731592830000|2024-11-14 14:00:30|27642.7|27622.7|27645.2|27625.2|27647.7|27627.7|27642.7|27622.7|6
1731592840000|2024-11-14 14:00:40|27645.3|27625.3|27640|27620|27647.7|27627.7|27640|27620|0
1731592850000|2024-11-14 14:00:50|27647.5|27607.5|27647.5|27607.5|27647.5|27607.5|27647.5|27607.5|0
1731592860000|2024-11-14 14:01:00|27637.7|27617.7|27647.5|27607.5|27647.5|27617.7|27637.7|27607.5|1
1731592870000|2024-11-14 14:01:10|27635|27615|27650.2|27610.2|27650.2|27615.2|27632.7|27610.2|4
1731592880000|2024-11-14 14:01:20|27640|27620|27637.7|27617.7|27640|27620|27637.7|27617.7|12
1731592890000|2024-11-14 14:01:30|27637.8|27617.8|27637.8|27617.8|27637.8|27617.8|27637.8|27617.8|3
1731592900000|2024-11-14 14:01:40|27640.2|27620.2|27647.4|27627.4|27647.4|27627.4|27640.2|27620.2|1
1731592920000|2024-11-14 14:02:00|27652.1|27632.1|27652.1|27632.1|27652.1|27632.1|27652.1|27632.1|0
1731592930000|2024-11-14 14:02:10|||||||||1
1731592940000|2024-11-14 14:02:20|27649.9|27629.9|27649.9|27629.9|27649.9|27629.9|27649.9|27629.9|2
1731592950000|2024-11-14 14:02:30|27647.4|27627.4|27652.2|27612.2|27652.2|27629.7|27647.2|27612.2|1
1731592960000|2024-11-14 14:02:40|27649.9|27609.9|27637.7|27617.7|27649.9|27617.7|27637.7|27607.5|1
1731592980000|2024-11-14 14:03:00|27640.2|27620.2|27640.2|27620.2|27640.2|27620.2|27640.2|27620.2|0
1731592990000|2024-11-14 14:03:10|27639.7|27619.7|27607.5|27567.5|27639.7|27619.7|27600|27567.5|0
1731593000000|2024-11-14 14:03:20|27597.7|27577.7|27600|27580|27600|27580|27597.7|27577.7|0
1731593010000|2024-11-14 14:03:30|27600.2|27580.2|27625.2|27585.2|27625.2|27595|27600.2|27580.2|0
1731593020000|2024-11-14 14:03:40|27620|27600|27620|27600|27620|27600|27615.3|27595.3|0
1731593030000|2024-11-14 14:03:50|27630.2|27590.2|27625.2|27605.2|27630.2|27605.2|27625|27590.2|0
1731593040000|2024-11-14 14:04:00|27627.5|27607.5|27630|27610|27630|27610|27627.5|27607.5|0
1731593050000|2024-11-14 14:04:10|27630.2|27610.2|27630.2|27610.2|27630.2|27610.2|27630.2|27610.2|0
1731593060000|2024-11-14 14:04:20|27632.5|27612.5|27637.7|27617.7|27637.7|27617.7|27632.5|27612.5|1
1731593070000|2024-11-14 14:04:30|27640|27620|27640|27620|27642.5|27622.5|27637.5|27617.5|0
1731593090000|2024-11-14 14:04:50|27640.2|27620.2|27642.5|27622.5|27642.5|27622.5|27640.2|27620.2|0
1731593100000|2024-11-14 14:05:00|27640|27620|27642.5|27622.5|27642.5|27622.5|27640|27620|0
1731593110000|2024-11-14 14:05:10|27640|27620|27640|27620|27640|27620|27640|27620|0
1731593120000|2024-11-14 14:05:20|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|0
1731593130000|2024-11-14 14:05:30|27640|27620|27640|27620|27640|27620|27640|27620|0
1731593140000|2024-11-14 14:05:40|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|1
1731593150000|2024-11-14 14:05:50|27642.5|27622.5|27644.9|27624.9|27644.9|27624.9|27642.5|27622.5|5
1731593160000|2024-11-14 14:06:00|27647.2|27627.2|27647.2|27627.2|27647.2|27627.2|27647.2|27627.2|0
1731593170000|2024-11-14 14:06:10|27647.4|27627.4|27702.2|27682.2|27709.6|27682.2|27647.4|27627.4|93
1731593180000|2024-11-14 14:06:20|27702.1|27682.1|27702.1|27682.1|27702.1|27682.1|27702.1|27682.1|0
1731593190000|2024-11-14 14:06:30|27699.7|27679.7|27687.2|27667.2|27699.7|27679.7|27684.7|27664.7|1
1731593200000|2024-11-14 14:06:40|27692.5|27672.5|27697.2|27677.2|27702.2|27682.2|27692.5|27672.5|2
1731593210000|2024-11-14 14:06:50|27697.4|27677.4|27694.7|27674.7|27702.2|27682.2|27694.7|27674.7|0
1731593220000|2024-11-14 14:07:00|27694.9|27674.9|27697.2|27677.2|27697.2|27677.2|27694.9|27674.9|1
1731593230000|2024-11-14 14:07:10|27699.6|27679.6|27699.9|27679.9|27699.9|27679.9|27699.6|27679.6|5
1731593240000|2024-11-14 14:07:20|27699.7|27679.7|27699.9|27679.9|27699.9|27679.9|27699.7|27679.7|7
1731593250000|2024-11-14 14:07:30|27702.2|27682.2|27702.2|27682.2|27702.2|27682.2|27702.2|27682.2|0
1731593260000|2024-11-14 14:07:40|27707.1|27687.1|27719.9|27699.9|27719.9|27699.9|27707.1|27687.1|0
1731593270000|2024-11-14 14:07:50|27717.5|27697.5|27717.4|27697.4|27717.5|27697.5|27717.4|27697.4|2
1731593290000|2024-11-14 14:08:10|27714.7|27694.7|27707.4|27687.4|27714.7|27694.7|27707.4|27687.4|0
1731593300000|2024-11-14 14:08:20|27705|27685|27707.4|27687.4|27707.4|27687.4|27705|27685|0
1731593330000|2024-11-14 14:08:50|27704.9|27684.9|27704.9|27684.9|27704.9|27684.9|27704.9|27684.9|0
1731593350000|2024-11-14 14:09:10|27697.4|27677.4|27697.4|27677.4|27697.4|27677.4|27697.4|27677.4|0
1731593370000|2024-11-14 14:09:30|27697.2|27677.2|27697.2|27677.2|27697.2|27677.2|27697.2|27677.2|4
1731593380000|2024-11-14 14:09:40|27696.9|27676.9|27692.2|27672.2|27696.9|27676.9|27692.2|27672.2|0
1731593390000|2024-11-14 14:09:50|27687.4|27667.4|27687.4|27667.4|27687.4|27667.4|27687.4|27667.4|0
1731593400000|2024-11-14 14:10:00|27697.5|27657.5|27699.9|27659.9|27699.9|27672.4|27692.4|27657.5|12
1731593410000|2024-11-14 14:10:10|27697.1|27677.1|27707.4|27667.4|27707.4|27677.1|27697.1|27667.2|0
1731593420000|2024-11-14 14:10:20|27709.9|27669.9|27709.9|27669.9|27709.9|27669.9|27709.9|27669.9|0
1731593430000|2024-11-14 14:10:30|27714.9|27674.9|27719.9|27679.9|27719.9|27685|27705|27674.9|0
1731593440000|2024-11-14 14:10:40|27709.7|27689.7|27707.4|27687.4|27709.7|27689.7|27707.4|27687.4|0
1731593460000|2024-11-14 14:11:00|27707.2|27687.2|27695|27675|27709.9|27687.2|27695|27664.9|2
1731593470000|2024-11-14 14:11:10|27690|27670|27680|27660|27697.5|27670|27680|27657.5|0
1731593480000|2024-11-14 14:11:20|27677.5|27657.5|27682.5|27662.5|27682.5|27662.5|27677.5|27657.5|0
1731593500000|2024-11-14 14:11:40|27682.4|27662.4|27680|27660|27682.4|27662.4|27680|27660|0
1731593530000|2024-11-14 14:12:10|27679.9|27659.9|27679.9|27659.9|27679.9|27659.9|27679.9|27659.9|0
1731593540000|2024-11-14 14:12:20|27677.5|27657.5|27717.5|27677.5|27719.9|27692.4|27677.5|27657.5|1
1731593550000|2024-11-14 14:12:30|27705|27685|27702.5|27682.5|27705|27685|27700.2|27680.2|1
1731593560000|2024-11-14 14:12:40|27707.5|27687.5|27719.7|27699.7|27719.7|27699.7|27707.5|27687.5|10
1731593570000|2024-11-14 14:12:50|27717.4|27697.4|27715.2|27695.2|27717.4|27697.4|27715|27695|0
1731593580000|2024-11-14 14:13:00|27717.5|27697.5|27735.3|27715.3|27735.3|27715.3|27717.5|27697.5|2
1731593590000|2024-11-14 14:13:10|27750.2|27710.2|27747.5|27727.5|27750.2|27727.5|27742.8|27710.2|18
1731593600000|2024-11-14 14:13:20|27752.5|27732.5|27785.3|27765.3|27787.7|27767.7|27752.5|27732.5|26
1731593610000|2024-11-14 14:13:30|27785.2|27765.2|27780|27760|27785.2|27765.2|27777.5|27757.5|9
1731593620000|2024-11-14 14:13:40|27780.5|27760.5|27792.7|27772.7|27802.8|27772.7|27780.3|27760.3|16
1731593630000|2024-11-14 14:13:50|27802.8|27762.8|27807.7|27787.7|27807.7|27787.7|27797.8|27762.8|5
1731593640000|2024-11-14 14:14:00|27807.8|27787.8|27792.8|27772.8|27807.8|27787.8|27792.8|27772.8|1
1731593650000|2024-11-14 14:14:10|27792.7|27772.7|27785.2|27765.2|27792.7|27772.7|27785.2|27765.2|2
1731593660000|2024-11-14 14:14:20|27788.1|27768.1|27797.7|27777.7|27807.8|27780.6|27788.1|27767.8|16
1731593670000|2024-11-14 14:14:30|27795.3|27775.3|27790|27770|27800.5|27775.3|27790|27760.5|10
1731593680000|2024-11-14 14:14:40|27785.3|27765.3|27783.1|27763.1|27785.3|27765.3|27780.6|27760.6|13
1731593690000|2024-11-14 14:14:50|27782.8|27762.8|27777.8|27757.8|27782.8|27762.8|27777.8|27757.8|30
1731593700000|2024-11-14 14:15:00|27775.3|27755.3|27777.8|27757.8|27777.8|27757.8|27775.3|27755.3|0
1731593710000|2024-11-14 14:15:10|27778.3|27758.3|27790.2|27770.2|27790.2|27770.2|27778.3|27758.3|0
1731593720000|2024-11-14 14:15:20|27792.7|27772.7|27802.8|27782.8|27802.8|27782.8|27792.7|27772.7|1
1731593730000|2024-11-14 14:15:30|27800.3|27780.3|27797.8|27757.8|27805.2|27780.3|27797.7|27757.7|7
1731593740000|2024-11-14 14:15:40|27780.3|27760.3|27775.2|27755.2|27780.3|27760.3|27775.2|27755.2|17
1731593750000|2024-11-14 14:15:50|27775.3|27755.3|27780.2|27760.2|27780.2|27760.2|27775.3|27755.3|0
1731593760000|2024-11-14 14:16:00|27787.5|27747.5|27775|27755|27787.5|27755|27775|27747.5|1
1731593770000|2024-11-14 14:16:10|27774.7|27754.7|27756.9|27716.9|27774.7|27754.7|27747.1|27716.9|33
1731593780000|2024-11-14 14:16:20|27741.8|27721.8|27732.1|27712.1|27741.8|27721.8|27732.1|27712.1|0
1731593790000|2024-11-14 14:16:30|27729.7|27709.7|27724.9|27704.9|27729.7|27709.7|27724.9|27704.9|11
1731593810000|2024-11-14 14:16:50|27727.2|27707.2|27727.2|27707.2|27727.2|27707.2|27727.2|27707.2|21
1731593820000|2024-11-14 14:17:00|27729.7|27709.7|27746.9|27706.9|27746.9|27717.2|27729.7|27706.9|0
1731593830000|2024-11-14 14:17:10|27746.8|27706.8|27734.4|27714.4|27746.8|27714.4|27734.4|27704.3|4
1731593840000|2024-11-14 14:17:20|27732.1|27712.1|27732.1|27712.1|27732.1|27712.1|27732.1|27712.1|0
1731593850000|2024-11-14 14:17:30|27732.2|27712.2|27742.2|27722.2|27742.2|27722.2|27732.2|27712.2|0
1731593860000|2024-11-14 14:17:40|27747.2|27727.2|27739.7|27719.7|27756.9|27727.4|27739.7|27712.2|0
1731593870000|2024-11-14 14:17:50|||||||||1
1731593890000|2024-11-14 14:18:10|27739.6|27719.6|27742.2|27702.2|27742.2|27719.9|27737.2|27702.2|0
1731593900000|2024-11-14 14:18:20|27734.7|27714.7|27734.7|27714.7|27734.7|27714.7|27734.7|27714.7|0
1731593910000|2024-11-14 14:18:30|27734.9|27714.9|27737.2|27717.2|27737.2|27717.2|27734.9|27714.9|10
1731593920000|2024-11-14 14:18:40|27752.2|27712.2|27752.2|27712.2|27754.7|27714.7|27752.2|27712.2|0
1731593930000|2024-11-14 14:18:50|27742.4|27722.4|27744.7|27724.7|27744.7|27724.7|27742.2|27722.2|0
1731593940000|2024-11-14 14:19:00|27742.2|27722.2|27737.2|27717.2|27744.6|27724.6|27737.2|27717.2|1
1731593950000|2024-11-14 14:19:10|27737.4|27717.4|27742.4|27722.4|27742.4|27722.4|27737.4|27717.4|0
1731593960000|2024-11-14 14:19:20|27742.2|27722.2|27749.9|27709.9|27752.2|27722.2|27739.7|27709.9|3
1731593970000|2024-11-14 14:19:30|27739.7|27719.7|27732.4|27712.4|27739.7|27719.7|27732.4|27712.4|0
1731593980000|2024-11-14 14:19:40|27722.5|27702.5|27717.2|27697.2|27722.5|27702.5|27714.7|27694.7|1
1731593990000|2024-11-14 14:19:50|27712.5|27692.5|27712.2|27692.2|27712.5|27692.5|27709.9|27689.9|0
1731594000000|2024-11-14 14:20:00|27715|27695|27722.5|27702.5|27722.5|27702.5|27715|27695|0
1731594010000|2024-11-14 14:20:10|27722.7|27702.7|27727.5|27707.5|27727.5|27707.5|27722.7|27702.7|1
1731594020000|2024-11-14 14:20:20|27729.9|27709.9|27742.2|27702.2|27742.2|27710|27729.9|27699.9|17
1731594030000|2024-11-14 14:20:30|27732.4|27712.4|27732.4|27712.4|27732.4|27712.4|27732.4|27712.4|0
1731594040000|2024-11-14 14:20:40|27742.5|27702.5|27738|27718|27747.5|27718|27738|27702.5|0
1731594050000|2024-11-14 14:20:50|27745|27725|27742.5|27722.5|27747.5|27727.5|27742.5|27722.5|1
1731594060000|2024-11-14 14:21:00|27745|27725|27745|27725|27745|27725|27745|27725|0
1731594070000|2024-11-14 14:21:10|27747.5|27727.5|27747.5|27727.5|27747.5|27727.5|27747.5|27727.5|0
1731594080000|2024-11-14 14:21:20|27747.8|27727.8|27752.5|27732.5|27752.5|27732.5|27747.8|27727.8|0
1731594090000|2024-11-14 14:21:30|27752.7|27732.7|27752.7|27732.7|27752.7|27732.7|27752.7|27732.7|0
1731594100000|2024-11-14 14:21:40|27755|27735|27750|27730|27757.5|27737.5|27750|27730|5
1731594110000|2024-11-14 14:21:50|27747.5|27727.5|27745|27725|27747.5|27727.5|27745|27725|0
1731594120000|2024-11-14 14:22:00|27745.2|27725.2|27755|27735|27760.2|27740|27745.2|27720.2|0
1731594130000|2024-11-14 14:22:10|27750|27730|27749.7|27729.7|27750|27730|27749.7|27729.7|1
1731594140000|2024-11-14 14:22:20|27750|27730|27755.2|27735.2|27755.2|27735.2|27750|27730|2
1731594150000|2024-11-14 14:22:30|27759.9|27739.9|27800|27760|27800|27765|27759.9|27739.9|2
1731594160000|2024-11-14 14:22:40|27804.7|27764.7|27792.4|27772.4|27804.9|27772.5|27792.4|27764.7|2
1731594180000|2024-11-14 14:23:00|27790|27770|27792.4|27772.4|27792.4|27772.4|27787.5|27767.5|2
1731594190000|2024-11-14 14:23:10|27790|27770|27787.5|27767.5|27790|27770|27787.5|27767.5|0
1731594200000|2024-11-14 14:23:20|27785|27765|27785|27765|27785|27765|27785|27765|0
1731594210000|2024-11-14 14:23:30|27782.5|27762.5|27785|27765|27785|27765|27782.5|27762.5|1
1731594220000|2024-11-14 14:23:40|27785.2|27765.2|27790|27770|27790|27770|27785.2|27765.2|0
1731594240000|2024-11-14 14:24:00|27790.2|27770.2|27792.5|27772.5|27792.5|27772.5|27790.2|27770.2|0
1731594250000|2024-11-14 14:24:10|27790|27770|27790|27770|27790|27770|27790|27770|15
1731594260000|2024-11-14 14:24:20|27802.5|27762.5|27795.3|27775.3|27802.5|27775.3|27795.3|27762.5|6
1731594270000|2024-11-14 14:24:30|27795.5|27775.5|27797.7|27777.7|27797.8|27777.8|27795.5|27775.5|2
1731594280000|2024-11-14 14:24:40|27797.5|27777.5|27790|27770|27797.5|27777.5|27790|27770|13
1731594290000|2024-11-14 14:24:50|27800.2|27760.2|27800.2|27760.2|27800.2|27760.2|27800.2|27760.2|11
1731594300000|2024-11-14 14:25:00|27790.5|27770.5|27810.3|27790.3|27810.3|27790.3|27790.5|27768.1|6
1731594310000|2024-11-14 14:25:10|27812.7|27792.7|27812.8|27792.8|27812.8|27792.8|27812.7|27792.7|7
1731594320000|2024-11-14 14:25:20|27815.2|27795.2|27817.8|27797.8|27817.8|27797.8|27815.2|27795.2|1
1731594330000|2024-11-14 14:25:30|27822.5|27802.5|27812.1|27792.1|27827.7|27807.7|27811.9|27791.9|4
1731594340000|2024-11-14 14:25:40|27824.6|27784.6|27825.3|27805.3|27825.3|27805.3|27817.5|27784.6|0
1731594350000|2024-11-14 14:25:50|27830|27810|27827.5|27807.5|27830|27810|27827.5|27807.5|1
1731594360000|2024-11-14 14:26:00|27830|27810|27832.5|27812.5|27832.7|27812.7|27827.7|27807.7|0
1731594370000|2024-11-14 14:26:10|27827.5|27807.5|27820|27800|27827.5|27807.5|27820|27800|10
1731594380000|2024-11-14 14:26:20|27822.5|27802.5|27840|27820|27840|27820|27822.5|27802.5|12
1731594390000|2024-11-14 14:26:30|27840.2|27820.2|27837.5|27817.5|27842.5|27822.5|27837.5|27817.5|3
1731594400000|2024-11-14 14:26:40|27835|27815|27835|27815|27837.5|27817.5|27835|27815|4
1731594410000|2024-11-14 14:26:50|27837.5|27817.5|27834.9|27814.9|27837.5|27817.5|27834.9|27814.9|7
1731594420000|2024-11-14 14:27:00|27837.2|27817.2|27837.2|27817.2|27837.2|27817.2|27837.2|27817.2|0
1731594430000|2024-11-14 14:27:10|27832.2|27812.2|27832.2|27812.2|27832.2|27812.2|27832.2|27812.2|0
1731594450000|2024-11-14 14:27:30|27834.9|27814.9|27837.4|27817.4|27837.4|27817.4|27834.9|27814.9|0
1731594460000|2024-11-14 14:27:40|27839.7|27819.7|27809.7|27789.7|27846.9|27822.2|27809.7|27789.7|3
1731594470000|2024-11-14 14:27:50|27822.2|27782.2|27817.2|27797.2|27822.2|27797.2|27809.7|27779.9|0
1731594480000|2024-11-14 14:28:00|27817.1|27797.1|27817.1|27797.1|27817.1|27797.1|27817.1|27797.1|1
1731594490000|2024-11-14 14:28:10|27816.8|27796.8|27797.2|27777.2|27816.8|27796.8|27797.2|27777.2|5
1731594500000|2024-11-14 14:28:20|27784.7|27764.7|27784.7|27764.7|27784.7|27764.7|27782.2|27762.2|2
1731594510000|2024-11-14 14:28:30|27787.2|27767.2|27787.2|27767.2|27789.7|27769.7|27787.2|27767.2|6
1731594520000|2024-11-14 14:28:40|27787.4|27767.4|27792.2|27772.2|27792.2|27772.2|27787.4|27767.4|0
1731594530000|2024-11-14 14:28:50|27792.4|27772.4|27812.2|27792.2|27812.5|27792.2|27792.4|27772.4|1
1731594540000|2024-11-14 14:29:00|27817.2|27797.2|27819.7|27799.7|27819.7|27799.7|27817.2|27797.2|0
1731594550000|2024-11-14 14:29:10|27832.2|27792.2|27832.2|27792.2|27832.2|27792.2|27832.2|27792.2|1
1731594560000|2024-11-14 14:29:20|||||||||2
1731594570000|2024-11-14 14:29:30|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|0
1731594580000|2024-11-14 14:29:40|27827.2|27807.2|27837.2|27817.2|27837.2|27817.2|27827.2|27807.2|0
1731594590000|2024-11-14 14:29:50|27839.6|27819.6|27837.1|27817.1|27839.7|27819.7|27837.1|27817.1|1
1731594600000|2024-11-14 14:30:00|27834.7|27814.7|27827.5|27807.5|27834.7|27814.7|27824.3|27804.3|3
1731594610000|2024-11-14 14:30:10|27827.7|27807.7|27842.2|27822.2|27842.2|27822.2|27827.7|27807.7|0
1731594620000|2024-11-14 14:30:20|27844.7|27824.7|27849.7|27829.7|27849.7|27829.7|27844.7|27824.7|10
1731594630000|2024-11-14 14:30:30|27856.8|27836.8|27866.3|27846.3|27866.3|27846.3|27856.8|27836.8|9
1731594640000|2024-11-14 14:30:40|27863.8|27843.8|27861.3|27841.3|27863.8|27843.8|27861.3|27841.3|5
1731594650000|2024-11-14 14:30:50|27856.9|27836.9|27857.2|27837.2|27859.6|27839.6|27856.9|27836.9|0
1731594660000|2024-11-14 14:31:00|27859.6|27839.6|27864.4|27844.4|27864.4|27844.4|27859.6|27839.6|13
1731594670000|2024-11-14 14:31:10|27866.9|27846.9|27869.6|27849.6|27869.6|27849.6|27864.4|27844.4|5
1731594680000|2024-11-14 14:31:20|27872.1|27852.1|27872.1|27852.1|27872.1|27852.1|27872.1|27852.1|2
1731594690000|2024-11-14 14:31:30|27874.6|27854.6|27871.8|27851.8|27881.9|27861.9|27871.8|27851.8|31
1731594700000|2024-11-14 14:31:40|27871.2|27851.2|27864.4|27844.4|27871.2|27851.2|27861.8|27841.8|0
1731594710000|2024-11-14 14:31:50|27864.6|27844.6|27867.2|27847.2|27867.2|27847.2|27864.6|27844.6|0
1731594720000|2024-11-14 14:32:00|27869.6|27849.6|27881.9|27861.9|27881.9|27861.9|27869.6|27849.6|0
1731594730000|2024-11-14 14:32:10|27882.1|27862.1|27881.9|27861.9|27882.1|27862.1|27881.9|27861.9|0
1731594740000|2024-11-14 14:32:20|27882.1|27862.1|27897.2|27857.2|27899.6|27869.4|27882.1|27857.2|0
1731594750000|2024-11-14 14:32:30|27899.6|27859.6|27887.1|27867.1|27899.6|27867.1|27887.1|27859.6|0
1731594760000|2024-11-14 14:32:40|27899.6|27859.6|27894.4|27874.4|27899.6|27874.4|27894.4|27859.6|4
1731594770000|2024-11-14 14:32:50|27891.9|27871.9|27891.9|27871.9|27891.9|27871.9|27891.9|27871.9|5
1731594790000|2024-11-14 14:33:10|27892.1|27872.1|27894.4|27874.4|27894.4|27874.4|27892.1|27872.1|0
1731594800000|2024-11-14 14:33:20|27906.9|27866.9|27894.4|27874.4|27906.9|27874.4|27894.4|27866.9|0
1731594810000|2024-11-14 14:33:30|||||||||1
1731594830000|2024-11-14 14:33:50|27899.4|27879.4|27911.9|27871.9|27911.9|27879.4|27899.4|27869.6|7
1731594840000|2024-11-14 14:34:00|27902.2|27882.2|27912.1|27892.1|27912.1|27892.1|27902.2|27882.2|3
1731594850000|2024-11-14 14:34:10|27917.1|27897.1|27956.9|27936.9|27956.9|27936.9|27917.1|27897.1|2
1731594860000|2024-11-14 14:34:20|27954.6|27934.6|27947.2|27927.2|27954.6|27934.6|27947.2|27927.2|0
1731594870000|2024-11-14 14:34:30|27947.4|27927.4|27959.7|27939.7|27959.7|27939.7|27947.4|27927.4|0
1731594880000|2024-11-14 14:34:40|27962.1|27942.1|27959.7|27939.7|27962.1|27942.1|27959.6|27939.6|0
1731594890000|2024-11-14 14:34:50|27959.6|27939.6|27959.4|27939.4|27959.6|27939.6|27959.4|27939.4|1
1731594900000|2024-11-14 14:35:00|27959.3|27939.3|27969.3|27949.3|27969.3|27949.3|27959.3|27939.3|2
1731594910000|2024-11-14 14:35:10|27969.4|27949.4|27954.4|27934.4|27969.4|27949.4|27954.4|27934.4|5
1731594920000|2024-11-14 14:35:20|27952.1|27932.1|27962.1|27942.1|27962.1|27942.1|27952.1|27932.1|0
1731594930000|2024-11-14 14:35:30|27961.9|27941.9|27964.9|27924.9|27964.9|27942.2|27954.6|27924.9|76
1731594940000|2024-11-14 14:35:40|27969.6|27929.6|27959.6|27939.6|27969.6|27939.6|27957.1|27929.6|0
1731594950000|2024-11-14 14:35:50|27961.9|27941.9|27961.9|27941.9|27961.9|27941.9|27961.9|27941.9|0
1731594960000|2024-11-14 14:36:00|27962.1|27942.1|27964.7|27944.7|27966.9|27946.9|27962.1|27942.1|1
1731594970000|2024-11-14 14:36:10|27964.6|27944.6|27959.4|27939.4|27964.6|27944.6|27959.4|27939.4|0
1731594980000|2024-11-14 14:36:20|27956.9|27936.9|27954.6|27934.6|27956.9|27936.9|27954.6|27934.6|3
1731594990000|2024-11-14 14:36:30|27956.9|27936.9|27956.9|27936.9|27956.9|27936.9|27956.9|27936.9|0
1731595000000|2024-11-14 14:36:40|27952.2|27932.2|27947.2|27927.2|27952.2|27932.2|27947.2|27927.2|2
1731595010000|2024-11-14 14:36:50|27947.1|27927.1|27924.9|27904.9|27947.1|27927.1|27924.7|27904.7|2
1731595020000|2024-11-14 14:37:00|27927.2|27907.2|27934.6|27894.6|27934.6|27909.7|27924.7|27894.6|0
1731595030000|2024-11-14 14:37:10|27924.7|27904.7|27927.2|27907.2|27927.2|27907.2|27924.7|27904.7|0
1731595040000|2024-11-14 14:37:20|27929.7|27909.7|27947.2|27927.2|27947.2|27927.2|27929.7|27902.5|0
1731595060000|2024-11-14 14:37:40|27951.9|27931.9|27959.7|27939.7|27964.9|27944.9|27951.9|27931.9|0
1731595070000|2024-11-14 14:37:50|27954.7|27934.7|27937.2|27917.2|27959.7|27934.7|27937.2|27917.2|2
1731595080000|2024-11-14 14:38:00|27937.1|27917.1|27934.7|27914.7|27937.1|27917.1|27934.7|27914.7|0
1731595090000|2024-11-14 14:38:10|27937.2|27917.2|27947.2|27927.2|27947.2|27927.2|27937.2|27917.2|0
1731595100000|2024-11-14 14:38:20|27947.4|27927.4|27947.1|27927.1|27947.4|27927.4|27947.1|27927.1|5
1731595120000|2024-11-14 14:38:40|27949.4|27929.4|27949.4|27929.4|27949.4|27929.4|27949.4|27929.4|0
1731595130000|2024-11-14 14:38:50|27947.1|27927.1|27947.2|27927.2|27949.7|27929.7|27947.1|27927.1|0
1731595140000|2024-11-14 14:39:00|27947.4|27927.4|27947.4|27927.4|27949.7|27929.7|27947.2|27927.2|1
1731595150000|2024-11-14 14:39:10|27949.7|27929.7|27952.1|27932.1|27952.1|27932.1|27949.7|27929.7|1
1731595160000|2024-11-14 14:39:20|27954.6|27934.6|27954.6|27934.6|27954.6|27934.6|27954.6|27934.6|0
1731595170000|2024-11-14 14:39:30|27954.3|27934.3|27946.9|27926.9|27954.3|27934.3|27946.9|27926.9|0
1731595180000|2024-11-14 14:39:40|27944.4|27924.4|27937.2|27917.2|27946.9|27926.9|27937.2|27917.2|0
1731595190000|2024-11-14 14:39:50|27937.4|27917.4|27949.9|27929.9|27954.9|27929.9|27937.4|27914.9|2
1731595200000|2024-11-14 14:40:00|27954.7|27934.7|27964.7|27944.7|27964.7|27944.7|27954.7|27934.7|0
1731595210000|2024-11-14 14:40:10|27967.2|27947.2|27972.5|27952.5|27972.5|27952.5|27967.2|27947.2|8
1731595220000|2024-11-14 14:40:20|27977.4|27957.4|27977.7|27957.7|27977.7|27957.7|27977.4|27957.4|0
1731595230000|2024-11-14 14:40:30|27982.4|27962.4|27962.2|27942.2|27984.9|27964.9|27962.2|27942.2|0
1731595240000|2024-11-14 14:40:40|27961.9|27941.9|27954.7|27934.7|27964.6|27941.9|27952.1|27924.6|0
1731595250000|2024-11-14 14:40:50|27954.6|27934.6|27944.7|27924.7|27954.6|27934.6|27944.7|27924.7|0
1731595260000|2024-11-14 14:41:00|27944.4|27924.4|27914.6|27894.6|27944.4|27924.4|27914.6|27894.6|0
1731595270000|2024-11-14 14:41:10|27912.1|27892.1|27912.1|27892.1|27912.1|27892.1|27912.1|27892.1|0
1731595280000|2024-11-14 14:41:20|27909.6|27889.6|27919.7|27899.7|27924.9|27899.7|27909.6|27884.9|2
1731595290000|2024-11-14 14:41:30|27922.2|27902.2|27917.2|27897.2|27924.7|27904.7|27907.4|27877.2|0
1731595300000|2024-11-14 14:41:40|27919.7|27899.7|27919.7|27899.7|27919.7|27899.7|27919.7|27899.7|0
1731595310000|2024-11-14 14:41:50|27922.2|27902.2|27922.2|27902.2|27922.2|27902.2|27922.2|27902.2|1
1731595320000|2024-11-14 14:42:00|27927.2|27907.2|27927.2|27907.2|27927.2|27907.2|27927.2|27907.2|3
1731595330000|2024-11-14 14:42:10|27932.2|27912.2|27919.6|27899.6|27934.9|27912.2|27919.6|27894.9|12
1731595340000|2024-11-14 14:42:20|27916.9|27896.9|27912.1|27892.1|27916.9|27896.9|27912.1|27892.1|10
1731595350000|2024-11-14 14:42:30|27912.2|27892.2|27927.4|27907.4|27927.4|27907.4|27912.1|27892.1|12
1731595360000|2024-11-14 14:42:40|27927.5|27907.5|27929.9|27909.9|27929.9|27909.9|27927.5|27907.5|0
1731595370000|2024-11-14 14:42:50|27927.4|27907.4|27917.4|27897.4|27927.4|27907.4|27917.4|27897.4|4
1731595390000|2024-11-14 14:43:10|27917.2|27897.2|27917.2|27897.2|27917.2|27897.2|27917.2|27897.2|1
1731595400000|2024-11-14 14:43:20|27919.7|27899.7|27914.6|27894.6|27919.7|27899.7|27914.6|27894.6|0
1731595410000|2024-11-14 14:43:30|27912.2|27892.2|27912.1|27892.1|27912.2|27892.2|27912.1|27892.1|0
1731595420000|2024-11-14 14:43:40|27909.6|27889.6|27897.2|27877.2|27909.6|27889.6|27897.2|27877.2|1
1731595430000|2024-11-14 14:43:50|27894.6|27874.6|27894.6|27874.6|27894.6|27874.6|27894.6|27874.6|15
1731595440000|2024-11-14 14:44:00|27889.6|27869.6|27874.4|27854.4|27889.6|27869.6|27874.4|27854.4|1
1731595450000|2024-11-14 14:44:10|27864.3|27844.3|27881.9|27861.9|27881.9|27861.9|27864.3|27844.3|4
1731595460000|2024-11-14 14:44:20|27882.1|27862.1|27884.4|27864.4|27894.6|27864.4|27882.1|27854.6|0
1731595470000|2024-11-14 14:44:30|27882.1|27862.1|27872.1|27852.1|27889.6|27862.1|27872.1|27849.3|0
1731595480000|2024-11-14 14:44:40|27871.9|27851.9|27874.6|27834.6|27874.6|27851.9|27867.1|27834.6|0
1731595490000|2024-11-14 14:44:50|27867.1|27847.1|27867.1|27847.1|27867.1|27847.1|27867.1|27847.1|0
1731595500000|2024-11-14 14:45:00|27866.9|27846.9|27837.2|27817.2|27866.9|27846.9|27837.2|27817.2|6
1731595510000|2024-11-14 14:45:10|27834.6|27814.6|27829.6|27809.6|27834.6|27814.6|27829.6|27809.6|0
1731595520000|2024-11-14 14:45:20|27829.4|27809.4|27802.1|27762.1|27829.6|27809.6|27797.1|27762.1|6
1731595530000|2024-11-14 14:45:30|27804.6|27764.6|27794.6|27774.6|27804.6|27777.1|27794.6|27764.6|0
1731595540000|2024-11-14 14:45:40|27794.4|27774.4|27799.6|27779.6|27799.6|27779.6|27792.2|27772.2|0
1731595550000|2024-11-14 14:45:50|27799.9|27779.9|27804.7|27784.7|27804.7|27784.7|27799.9|27779.9|0
1731595560000|2024-11-14 14:46:00|27807.2|27787.2|27824.9|27804.9|27832.5|27804.9|27807.2|27772.5|3
1731595590000|2024-11-14 14:46:30|27827.2|27807.2|27827.2|27807.2|27827.2|27807.2|27827.2|27807.2|0
1731595600000|2024-11-14 14:46:40|27832.2|27812.2|27874.6|27834.6|27874.6|27839.7|27832.2|27812.2|2
1731595610000|2024-11-14 14:46:50|27877.1|27837.1|27881.8|27841.8|27881.8|27841.8|27877.1|27837.1|2
1731595620000|2024-11-14 14:47:00|27876.9|27836.9|27832.1|27812.1|27876.9|27836.9|27832.1|27812.1|0
1731595630000|2024-11-14 14:47:10|27827.2|27807.2|27826.6|27786.6|27827.2|27807.2|27816.8|27786.6|0
1731595640000|2024-11-14 14:47:20|27824.3|27784.3|27819.9|27799.9|27824.3|27799.9|27817.4|27784.3|18
1731595660000|2024-11-14 14:47:40|27819.7|27799.7|27824.7|27804.7|27824.7|27804.7|27817.4|27797.4|0
1731595670000|2024-11-14 14:47:50|27829.7|27809.7|27832.2|27812.2|27832.2|27812.2|27829.7|27809.7|0
1731595680000|2024-11-14 14:48:00|27834.7|27814.7|27834.7|27814.7|27834.7|27814.7|27834.7|27814.7|0
1731595700000|2024-11-14 14:48:20|27834.9|27814.9|27844.7|27824.7|27844.7|27824.7|27834.9|27814.9|5
1731595710000|2024-11-14 14:48:30|||||||||1
1731595730000|2024-11-14 14:48:50|27844.6|27824.6|27842.2|27822.2|27844.6|27824.6|27842.2|27822.2|0
1731595740000|2024-11-14 14:49:00|27847.2|27827.2|27847.2|27827.2|27847.2|27827.2|27847.2|27827.2|0
1731595750000|2024-11-14 14:49:10|27854.7|27834.7|27857.2|27837.2|27857.4|27837.4|27854.7|27834.7|0
1731595760000|2024-11-14 14:49:20|27857.4|27837.4|27864.7|27844.7|27864.7|27844.7|27857.4|27837.4|0
1731595780000|2024-11-14 14:49:40|27865|27845|27874.7|27854.7|27884.9|27854.7|27865|27844.9|1
1731595790000|2024-11-14 14:49:50|27884.9|27844.9|27884.9|27844.9|27884.9|27844.9|27884.9|27844.9|1
1731595800000|2024-11-14 14:50:00|27887.2|27847.2|27884.7|27864.7|27887.2|27867.2|27877.4|27847.2|0
1731595820000|2024-11-14 14:50:20|27887.2|27867.2|27867.4|27847.4|27889.7|27869.7|27854.7|27834.7|0
1731595830000|2024-11-14 14:50:30|27869.7|27849.7|27854.7|27834.7|27869.7|27849.7|27854.7|27834.7|0
1731595850000|2024-11-14 14:50:50|27855|27835|27859.9|27839.9|27859.9|27839.9|27855|27835|0
1731595860000|2024-11-14 14:51:00|27862.2|27842.2|27877.2|27857.2|27882.2|27857.2|27862.2|27842.2|0
1731595880000|2024-11-14 14:51:20|27877.5|27857.5|27884.9|27844.9|27884.9|27862.2|27874.7|27844.9|2
1731595890000|2024-11-14 14:51:30|27875.3|27855.3|27902.1|27882.1|27902.2|27882.2|27875.3|27855.3|1
1731595910000|2024-11-14 14:51:50|27907.2|27887.2|27917.4|27897.4|27917.4|27897.4|27907.2|27887.2|1
1731595920000|2024-11-14 14:52:00|||||||||2
1731595930000|2024-11-14 14:52:10|27917.2|27897.2|27899.7|27879.7|27917.2|27897.2|27899.7|27879.7|0
1731595950000|2024-11-14 14:52:30|27899.4|27879.4|27894.7|27874.7|27899.4|27879.4|27894.7|27874.7|0
1731595960000|2024-11-14 14:52:40|27894.6|27874.6|27914.9|27894.9|27914.9|27894.9|27894.6|27869.9|11
1731595970000|2024-11-14 14:52:50|27914.7|27894.7|27914.7|27894.7|27914.7|27894.7|27914.7|27894.7|1
1731595980000|2024-11-14 14:53:00|27914.9|27894.9|27917.2|27897.2|27917.2|27897.2|27914.7|27894.7|6
1731595990000|2024-11-14 14:53:10|27914.7|27894.7|27911.8|27891.8|27914.7|27894.7|27911.8|27891.8|4
1731596000000|2024-11-14 14:53:20|27904.7|27884.7|27912.4|27892.4|27915|27892.4|27904.7|27875|2
1731596010000|2024-11-14 14:53:30|27912.2|27892.2|27917.2|27897.2|27917.2|27897.2|27912.2|27892.2|3
1731596020000|2024-11-14 14:53:40|27917.1|27897.1|27914.7|27894.7|27917.1|27897.1|27914.7|27894.7|2
1731596030000|2024-11-14 14:53:50|27914.4|27894.4|27912.2|27892.2|27914.4|27894.4|27909.7|27889.7|0
1731596040000|2024-11-14 14:54:00|27907.4|27887.4|27912.2|27892.2|27929.9|27899.7|27907.4|27882.2|3
1731596050000|2024-11-14 14:54:10|27912.4|27892.4|27907.7|27887.7|27912.4|27892.4|27907.7|27887.7|1
1731596060000|2024-11-14 14:54:20|27917.1|27897.1|27917.2|27897.2|27917.2|27897.2|27917.1|27897.1|0
1731596070000|2024-11-14 14:54:30|27917.4|27897.4|27917.4|27897.4|27917.4|27897.4|27917.4|27897.4|0
1731596080000|2024-11-14 14:54:40|27920|27900|27920|27900|27920|27900|27920|27900|2
1731596100000|2024-11-14 14:55:00|27934.9|27894.9|27942.2|27922.2|27942.4|27922.4|27925|27894.9|1
1731596110000|2024-11-14 14:55:10|27942.4|27922.4|27952.2|27912.2|27952.2|27927.4|27942.4|27912.2|4
1731596120000|2024-11-14 14:55:20|27932.4|27912.4|27913|27893|27939.9|27912.4|27913|27893|1
1731596130000|2024-11-14 14:55:30|27910.5|27890.5|27930.2|27890.2|27930.2|27897.7|27908|27888|0
1731596140000|2024-11-14 14:55:40|27932.7|27892.7|27945.2|27905.2|27945.2|27905.2|27932.7|27892.7|0
1731596150000|2024-11-14 14:55:50|27947.5|27907.5|27942.4|27922.4|27947.5|27922.4|27937.7|27907.5|0
1731596160000|2024-11-14 14:56:00|27954.9|27914.9|27959.9|27919.9|27959.9|27919.9|27954.9|27914.9|0
1731596170000|2024-11-14 14:56:10|27954.9|27934.9|27957.5|27937.5|27962.4|27942.4|27954.9|27934.9|0
1731596180000|2024-11-14 14:56:20|27957.4|27937.4|27957.4|27937.4|27957.4|27937.4|27957.4|27937.4|0
1731596190000|2024-11-14 14:56:30|27954.7|27934.7|27944.9|27924.9|27954.7|27934.7|27944.9|27924.9|1
1731596200000|2024-11-14 14:56:40|27954.9|27914.9|27959.9|27919.9|27959.9|27927.4|27947.4|27914.9|0
1731596210000|2024-11-14 14:56:50|27950|27930|27950.2|27930.2|27950.2|27930.2|27950|27930|11
1731596220000|2024-11-14 14:57:00|27952.5|27932.5|27962.4|27942.4|27962.4|27942.4|27952.5|27932.5|2
1731596230000|2024-11-14 14:57:10|27967.1|27947.1|27967.5|27947.5|27967.5|27947.5|27967.1|27947.1|27
1731596240000|2024-11-14 14:57:20|27967.7|27947.7|27982.4|27962.4|27987.2|27967.2|27967.7|27947.7|6
1731596250000|2024-11-14 14:57:30|27984.7|27964.7|27982.2|27962.2|27984.7|27964.7|27982.2|27962.2|3
1731596260000|2024-11-14 14:57:40|27982.4|27962.4|27982.2|27962.2|27984.7|27964.7|27982.2|27962.2|0
1731596270000|2024-11-14 14:57:50|27982.4|27962.4|27987.2|27967.2|27987.2|27967.2|27982.4|27962.4|0
1731596280000|2024-11-14 14:58:00|27987.1|27967.1|27979.7|27959.7|27987.1|27967.1|27979.7|27959.7|0
1731596290000|2024-11-14 14:58:10|27979.9|27959.9|27987.4|27967.4|27987.4|27967.4|27979.9|27959.9|0
1731596300000|2024-11-14 14:58:20|27987.2|27967.2|27987.2|27967.2|27987.2|27967.2|27987.2|27967.2|0
1731596310000|2024-11-14 14:58:30|27987.1|27967.1|27986.9|27966.9|27987.2|27967.2|27986.9|27966.9|10
1731596320000|2024-11-14 14:58:40|27982.2|27962.2|27977.2|27957.2|27982.2|27962.2|27977.2|27957.2|0
1731596330000|2024-11-14 14:58:50|27974.7|27954.7|27970|27950|27974.7|27954.7|27970|27950|0
1731596340000|2024-11-14 14:59:00|27972.4|27952.4|27977.5|27957.5|27977.5|27957.5|27972.4|27952.4|1
1731596350000|2024-11-14 14:59:10|27984.7|27964.7|27994.9|27974.9|27994.9|27974.9|27984.7|27964.7|0
1731596360000|2024-11-14 14:59:20|27997.2|27977.2|27999.7|27979.7|27999.7|27979.7|27997.2|27977.2|1
1731596370000|2024-11-14 14:59:30|27999.9|27979.9|28002.2|27982.2|28002.2|27982.2|27999.9|27979.9|0
1731596380000|2024-11-14 14:59:40|28002.4|27982.4|28004.7|27984.7|28004.7|27984.7|28002.4|27982.4|1
1731596390000|2024-11-14 14:59:50|28007.2|27987.2|28034.7|28014.7|28042.2|28017.4|28004.7|27984.7|1
1731596400000|2024-11-14 15:00:00|28034.6|28014.6|28037.2|28017.2|28039.7|28019.7|28026.9|27996.9|17
1731596410000|2024-11-14 15:00:10|28042.2|28022.2|28037.2|28017.2|28042.2|28022.2|28037.2|28017.2|0
1731596420000|2024-11-14 15:00:20|28034.7|28014.7|28044.7|28024.7|28044.7|28024.7|28029.7|28009.7|4
1731596430000|2024-11-14 15:00:30|28044.6|28024.6|28047.2|28027.2|28047.2|28027.2|28042.2|28022.2|5
1731596450000|2024-11-14 15:00:50|28047.4|28027.4|28049.7|28029.7|28049.7|28029.7|28047.4|28027.4|0
1731596460000|2024-11-14 15:01:00|28052.2|28032.2|28052.2|28032.2|28057.2|28037.2|28052.2|28032.2|1
1731596470000|2024-11-14 15:01:10|28052.1|28032.1|28042.2|28022.2|28052.1|28032.1|28042.2|28022.2|0
1731596480000|2024-11-14 15:01:20|28042.4|28022.4|28047.2|28027.2|28057.2|28029.7|28042.4|28017.2|0
1731596490000|2024-11-14 15:01:30|28047.4|28027.4|28047.4|28027.4|28049.9|28029.9|28047.4|28027.4|1
1731596500000|2024-11-14 15:01:40|28044.9|28024.9|28044.9|28024.9|28044.9|28024.9|28044.9|28024.9|1
1731596510000|2024-11-14 15:01:50|28047.4|28027.4|28049.9|28029.9|28049.9|28029.9|28047.4|28027.4|0
1731596520000|2024-11-14 15:02:00|28050.2|28030.2|28057.2|28037.2|28057.2|28037.2|28050.2|28030.2|1
1731596530000|2024-11-14 15:02:10|28059.6|28039.6|28064.6|28044.6|28064.6|28044.6|28059.6|28039.6|1
1731596540000|2024-11-14 15:02:20|28064.7|28044.7|28067.1|28047.1|28077.2|28047.1|28064.7|28037.2|0
1731596550000|2024-11-14 15:02:30|28064.7|28044.7|28072.4|28052.4|28072.4|28052.4|28064.7|28044.7|0
1731596570000|2024-11-14 15:02:50|28072.2|28052.2|28074.7|28054.7|28074.7|28054.7|28070|28050|12
1731596580000|2024-11-14 15:03:00|28069.7|28049.7|28069.7|28049.7|28072.4|28052.4|28069.7|28049.7|2
1731596590000|2024-11-14 15:03:10|28069.9|28049.9|28082.2|28062.2|28082.2|28062.2|28069.9|28049.9|18
1731596600000|2024-11-14 15:03:20|28087.2|28067.2|28082.2|28062.2|28091.9|28071.9|28082.2|28062.2|2
1731596610000|2024-11-14 15:03:30|28084.9|28064.9|28079.7|28059.7|28084.9|28064.9|28079.7|28059.7|6
1731596620000|2024-11-14 15:03:40|28074.7|28054.7|28062.2|28042.2|28074.7|28054.7|28062.2|28042.2|1
1731596630000|2024-11-14 15:03:50|28061.9|28041.9|28052.2|28032.2|28061.9|28041.9|28052.2|28032.2|7
1731596640000|2024-11-14 15:04:00|28054.7|28034.7|28072.2|28052.2|28072.2|28052.2|28054.7|28027.2|14
1731596650000|2024-11-14 15:04:10|28082.2|28062.2|28092.2|28072.2|28092.2|28072.2|28082.2|28062.2|0
1731596660000|2024-11-14 15:04:20|28089.7|28069.7|28089.7|28069.7|28089.7|28069.7|28089.7|28069.7|1
1731596670000|2024-11-14 15:04:30|28087.2|28067.2|28087.2|28067.2|28087.2|28067.2|28087.2|28067.2|1
1731596680000|2024-11-14 15:04:40|28086.9|28066.9|28084.7|28064.7|28086.9|28066.9|28082.2|28062.2|11
1731596690000|2024-11-14 15:04:50|28079.7|28059.7|28087.2|28067.2|28087.2|28067.2|28079.7|28059.7|5
1731596700000|2024-11-14 15:05:00|28087.4|28067.4|28142.5|28102.5|28147.2|28127.2|28087.4|28055.5|7
1731596710000|2024-11-14 15:05:10|28132.7|28112.7|28150|28130|28157.5|28130|28132.7|28112.7|13
1731596720000|2024-11-14 15:05:20|28152.5|28132.5|28157.5|28137.5|28157.5|28137.5|28150|28130|0
1731596730000|2024-11-14 15:05:30|28162.4|28142.4|28157.5|28137.5|28162.4|28142.4|28157.5|28137.5|0
1731596740000|2024-11-14 15:05:40|28152.5|28132.5|28155|28135|28155|28135|28142.5|28122.5|14
1731596750000|2024-11-14 15:05:50|28154.9|28134.9|28147.5|28127.5|28154.9|28134.9|28147.5|28127.5|0
1731596760000|2024-11-14 15:06:00|28146.6|28126.6|28127.5|28107.5|28146.6|28126.6|28125|28092.5|1
1731596770000|2024-11-14 15:06:10|28127.4|28107.4|28102.5|28082.5|28127.4|28107.4|28102.5|28082.5|0
1731596780000|2024-11-14 15:06:20|28110|28090|28122.8|28082.8|28122.8|28092.5|28110|28082.8|0
1731596790000|2024-11-14 15:06:30|28127.5|28087.5|28127.7|28107.7|28127.7|28107.7|28117.7|28087.5|0
1731596800000|2024-11-14 15:06:40|28132.5|28112.5|28135|28115|28135|28115|28132.5|28112.5|0
1731596810000|2024-11-14 15:06:50|28134.9|28114.9|28125|28105|28134.9|28114.9|28125|28105|1
1731596820000|2024-11-14 15:07:00|28122.5|28102.5|28130|28110|28130|28110|28122.5|28102.5|6
1731596830000|2024-11-14 15:07:10|28130.2|28110.2|28145|28125|28145|28125|28130.2|28110.2|1
1731596840000|2024-11-14 15:07:20|28144.9|28124.9|28142.5|28122.5|28144.9|28124.9|28142.5|28122.5|1
1731596850000|2024-11-14 15:07:30|28142.4|28122.4|28137.5|28117.5|28142.4|28122.4|28132.5|28112.5|0
1731596860000|2024-11-14 15:07:40|28140|28120|28147.5|28127.5|28147.5|28127.5|28139.9|28119.9|0
1731596870000|2024-11-14 15:07:50|28147.2|28127.2|28142.5|28122.5|28147.2|28127.2|28142.5|28122.5|1
1731596880000|2024-11-14 15:08:00|28142.4|28122.4|28159.9|28139.9|28162.8|28142.8|28140.2|28120.2|2
1731596890000|2024-11-14 15:08:10|28157.4|28137.4|28132.2|28112.2|28157.4|28137.4|28132.2|28112.2|4
1731596900000|2024-11-14 15:08:20|28127.4|28107.4|28127.8|28107.8|28129.9|28107.8|28112.5|28089.9|0
1731596910000|2024-11-14 15:08:30|28132.5|28112.5|28142.5|28122.5|28142.5|28122.5|28132.5|28112.5|0
1731596940000|2024-11-14 15:09:00|28142.7|28122.7|28177.7|28157.7|28177.7|28157.7|28142.7|28122.7|2
1731596950000|2024-11-14 15:09:10|28180|28160|28187.5|28167.5|28187.5|28167.5|28180|28160|0
1731596960000|2024-11-14 15:09:20|28187.8|28167.8|28195|28175|28197.5|28177.5|28187.8|28167.8|5
1731596970000|2024-11-14 15:09:30|28197.5|28177.5|28199.9|28179.9|28199.9|28179.9|28197.5|28177.5|0
1731596980000|2024-11-14 15:09:40|28197.4|28177.4|28190|28170|28197.4|28177.4|28189.9|28169.9|0
1731596990000|2024-11-14 15:09:50|28189.7|28169.7|28200|28180|28205.2|28180|28189.7|28165.2|3
1731597000000|2024-11-14 15:10:00|28195|28175|28199.9|28179.9|28204.9|28179.9|28192.7|28164.9|2
1731597010000|2024-11-14 15:10:10|28200|28180|28205|28185|28207.5|28187.5|28200|28180|1
1731597020000|2024-11-14 15:10:20|28207.5|28187.5|28205|28185|28210|28190|28202.4|28182.4|0
1731597030000|2024-11-14 15:10:30|28205.2|28185.2|28200|28180|28212.5|28192.5|28200|28180|0
1731597040000|2024-11-14 15:10:40|28197.7|28177.7|28205|28185|28205|28185|28197.7|28177.7|1
1731597050000|2024-11-14 15:10:50|28207.4|28187.4|28207.5|28187.5|28210|28190|28207.4|28187.4|1
1731597060000|2024-11-14 15:11:00|28205|28185|28207.4|28187.4|28207.5|28187.5|28205|28185|0
1731597070000|2024-11-14 15:11:10|28210|28190|28219.9|28179.9|28224.9|28204.9|28210|28179.9|0
1731597080000|2024-11-14 15:11:20|28207.1|28187.1|28192.4|28172.4|28209.9|28187.1|28187.4|28167.4|1
1731597090000|2024-11-14 15:11:30|28190|28170|28175|28155|28190|28170|28172.5|28152.5|0
1731597100000|2024-11-14 15:11:40|28175.2|28155.2|28192.5|28172.5|28192.5|28172.5|28175.2|28155.2|0
1731597120000|2024-11-14 15:12:00|28190|28170|28187.5|28167.5|28190|28170|28187.5|28167.5|0
1731597130000|2024-11-14 15:12:10|28187.7|28167.7|28187.7|28167.7|28190|28170|28187.7|28167.7|0
1731597140000|2024-11-14 15:12:20|28189.9|28169.9|28181.8|28161.8|28202.4|28182.4|28181.8|28161.8|5
1731597150000|2024-11-14 15:12:30|28172.4|28152.4|28144.9|28124.9|28172.4|28152.4|28142.5|28122.5|3
1731597160000|2024-11-14 15:12:40|28142.5|28122.5|28142.5|28122.5|28145|28125|28142.5|28122.5|0
1731597170000|2024-11-14 15:12:50|28142.7|28122.7|28155|28135|28155|28135|28142.7|28122.7|0
1731597180000|2024-11-14 15:13:00|28155.2|28135.2|28197.5|28177.5|28197.5|28177.5|28155.2|28135.2|0
1731597190000|2024-11-14 15:13:10|28197.8|28177.8|28222.5|28182.5|28222.5|28190|28197.8|28177.8|5
1731597200000|2024-11-14 15:13:20|28210.2|28190.2|28207.5|28187.5|28210.2|28190.2|28207.5|28187.5|0
1731597210000|2024-11-14 15:13:30|28207.4|28187.4|28202.5|28182.5|28207.4|28187.4|28202.5|28182.5|0
1731597220000|2024-11-14 15:13:40|28202.7|28182.7|28210|28190|28212.5|28192.5|28202.7|28182.7|4
1731597230000|2024-11-14 15:13:50|28210.2|28190.2|28212.5|28192.5|28212.5|28192.5|28210.2|28190.2|0
1731597240000|2024-11-14 15:14:00|28223.1|28183.1|28222.5|28202.5|28227.5|28207.5|28222.5|28183.1|20
1731597250000|2024-11-14 15:14:10|28232.2|28192.2|28220|28200|28232.5|28200|28220|28187.5|0
1731597260000|2024-11-14 15:14:20|28219.7|28199.7|28214.7|28194.7|28219.7|28199.7|28214.4|28194.4|27
1731597270000|2024-11-14 15:14:30|28214.3|28194.3|28207.2|28187.2|28214.3|28194.3|28207.2|28187.2|0
1731597280000|2024-11-14 15:14:40|28206.9|28186.9|28204.7|28184.7|28217.2|28186.9|28199.7|28172.5|40
1731597290000|2024-11-14 15:14:50|28214.9|28174.9|28199.6|28179.6|28217.2|28184.7|28199.4|28174.9|5
1731597300000|2024-11-14 15:15:00|28199.4|28179.4|28199.4|28179.4|28199.6|28179.6|28184.4|28164.4|10
1731597310000|2024-11-14 15:15:10|28201.9|28181.9|28209.4|28189.4|28214.6|28189.4|28201.9|28174.6|0
1731597320000|2024-11-14 15:15:20|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|0
1731597330000|2024-11-14 15:15:30|28201.6|28181.6|28189.4|28169.4|28201.6|28181.6|28189.4|28169.4|0
1731597340000|2024-11-14 15:15:40|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|5
1731597350000|2024-11-14 15:15:50|28191.9|28151.9|28179.4|28159.4|28191.9|28161.8|28176.9|28151.9|1
1731597360000|2024-11-14 15:16:00|28182.1|28162.1|28174.4|28154.4|28189.4|28169.4|28174.4|28154.4|1
1731597370000|2024-11-14 15:16:10|28174.6|28154.6|28189.6|28149.6|28189.6|28156.9|28174.6|28147.2|0
1731597380000|2024-11-14 15:16:20|28179.4|28159.4|28171.9|28151.9|28179.4|28159.4|28171.9|28151.9|1
1731597390000|2024-11-14 15:16:30|28166.9|28146.9|28166.9|28146.9|28166.9|28146.9|28166.9|28146.9|10
1731597400000|2024-11-14 15:16:40|28164.4|28144.4|28161.9|28141.9|28164.4|28144.4|28161.8|28141.8|1
1731597410000|2024-11-14 15:16:50|28162.1|28142.1|28164.4|28144.4|28164.4|28144.4|28162.1|28142.1|1
1731597420000|2024-11-14 15:17:00|28166.9|28146.9|28179.9|28159.9|28184.6|28159.9|28166.9|28144.6|0
1731597430000|2024-11-14 15:17:10|28184.7|28164.7|28191.8|28171.8|28201.9|28171.8|28184.7|28161.9|0
1731597440000|2024-11-14 15:17:20|28189.4|28169.4|28199.3|28159.3|28201.6|28169.4|28184.4|28159.3|5
1731597450000|2024-11-14 15:17:30|28189.4|28169.4|28189.4|28169.4|28189.4|28169.4|28189.4|28169.4|8
1731597460000|2024-11-14 15:17:40|28189.1|28169.1|28169.3|28149.3|28189.1|28169.1|28169.3|28149.3|10
1731597470000|2024-11-14 15:17:50|28169.1|28149.1|28166.6|28146.6|28169.3|28149.3|28166.6|28146.6|0
1731597480000|2024-11-14 15:18:00|28171.3|28151.3|28176.9|28156.9|28181.6|28159.4|28171.3|28139.3|25
1731597490000|2024-11-14 15:18:10|28174.6|28154.6|28134.7|28114.7|28174.6|28154.6|28134.7|28114.7|9
1731597500000|2024-11-14 15:18:20|28134.9|28114.9|28157.2|28117.2|28157.2|28122.4|28134.9|28114.9|0
1731597510000|2024-11-14 15:18:30|28157.5|28117.5|28144.9|28124.9|28157.5|28127.4|28144.9|28117.5|0
1731597520000|2024-11-14 15:18:40|28144.7|28124.7|28149.9|28109.9|28149.9|28127.1|28139.7|28109.9|8
1731597530000|2024-11-14 15:18:50|28144.7|28124.7|28127.1|28107.1|28144.7|28124.7|28127.1|28107.1|14
1731597540000|2024-11-14 15:19:00|28127.2|28107.2|28137.2|28117.2|28137.2|28117.2|28127.2|28107.2|18
1731597550000|2024-11-14 15:19:10|28147.5|28107.5|28157.1|28137.1|28162.1|28137.1|28147.5|28107.5|0
1731597560000|2024-11-14 15:19:20|||||||||2
1731597570000|2024-11-14 15:19:30|28154.7|28134.7|28147.1|28127.1|28157.2|28134.7|28147.1|28117.2|0
1731597580000|2024-11-14 15:19:40|28157.2|28117.2|28157.2|28117.2|28157.2|28117.2|28157.2|28117.2|0
1731597590000|2024-11-14 15:19:50|28152.1|28132.1|28184.7|28164.7|28186.9|28164.7|28152.1|28122.5|0
1731597600000|2024-11-14 15:20:00|28199.9|28159.9|28211.9|28171.9|28211.9|28171.9|28199.9|28159.9|1
1731597610000|2024-11-14 15:20:10|28201.8|28181.8|28199.4|28179.4|28201.8|28181.8|28199.4|28179.4|1
1731597620000|2024-11-14 15:20:20|28209.9|28169.9|28212.4|28192.4|28212.4|28192.4|28202.8|28169.9|3
1731597630000|2024-11-14 15:20:30|28226.5|28206.5|28229.4|28209.4|28229.4|28209.4|28226.5|28206.5|0
1731597640000|2024-11-14 15:20:40|28229.6|28209.6|28232.5|28212.5|28232.5|28212.5|28229.6|28209.6|0
1731597650000|2024-11-14 15:20:50|28244.6|28224.6|28236.8|28216.8|28244.6|28224.6|28236.8|28216.8|2
1731597660000|2024-11-14 15:21:00|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|28229.4|28209.4|2
1731597670000|2024-11-14 15:21:10|28234.3|28214.3|28231.6|28211.6|28234.3|28214.3|28231.6|28211.6|0
1731597680000|2024-11-14 15:21:20|28226.6|28206.6|28214.3|28194.3|28226.6|28206.6|28214.3|28194.3|0
1731597690000|2024-11-14 15:21:30|28211.6|28191.6|28204.4|28184.4|28211.6|28191.6|28204.4|28184.4|0
1731597700000|2024-11-14 15:21:40|28231.9|28171.9|28221.8|28201.8|28234.4|28201.8|28221.8|28171.9|0
1731597710000|2024-11-14 15:21:50|28219.4|28199.4|28219.4|28199.4|28219.4|28199.4|28219.4|28199.4|0
1731597720000|2024-11-14 15:22:00|28219.3|28199.3|28216.9|28196.9|28219.3|28199.3|28216.9|28196.9|0
1731597730000|2024-11-14 15:22:10|28219.4|28199.4|28221.9|28201.9|28221.9|28201.9|28219.4|28199.4|0
1731597740000|2024-11-14 15:22:20|28224.3|28204.3|28231.9|28211.9|28231.9|28211.9|28224.3|28204.3|2
1731597750000|2024-11-14 15:22:30|28229.4|28209.4|28254.4|28234.4|28254.4|28234.4|28229.4|28209.4|1
1731597760000|2024-11-14 15:22:40|28251.9|28231.9|28261.6|28221.6|28261.6|28234.4|28251.9|28221.6|2
1731597770000|2024-11-14 15:22:50|28256.9|28216.9|28256.9|28216.9|28256.9|28216.9|28256.9|28216.9|1
1731597780000|2024-11-14 15:23:00|28246.9|28226.9|28249.4|28229.4|28249.4|28229.4|28246.9|28226.9|1
1731597790000|2024-11-14 15:23:10|28244.4|28224.4|28239.4|28219.4|28244.4|28224.4|28239.4|28219.4|0
1731597800000|2024-11-14 15:23:20|28241.9|28221.9|28241.8|28221.8|28241.9|28221.9|28241.8|28221.8|0
1731597810000|2024-11-14 15:23:30|28239.4|28219.4|28244.6|28224.6|28244.6|28224.6|28236.9|28216.9|1
1731597820000|2024-11-14 15:23:40|28247.1|28227.1|28244.3|28224.3|28249.4|28229.4|28244.3|28224.3|5
1731597830000|2024-11-14 15:23:50|28244.4|28224.4|28246.9|28226.9|28246.9|28226.9|28241.9|28221.9|2
1731597840000|2024-11-14 15:24:00|28247.1|28227.1|28221.9|28181.9|28247.1|28227.1|28209.4|28179.6|36
1731597850000|2024-11-14 15:24:10|28224.6|28184.6|28234.6|28194.6|28234.6|28206.8|28224.4|28184.6|4
1731597860000|2024-11-14 15:24:20|28224.4|28204.4|28234.6|28194.6|28236.9|28204.4|28224.4|28194.6|7
1731597870000|2024-11-14 15:24:30|28224.4|28204.4|28224.4|28204.4|28224.4|28204.4|28224.4|28204.4|7
1731597880000|2024-11-14 15:24:40|28224.6|28204.6|28226.9|28206.9|28226.9|28206.9|28224.6|28204.6|1
1731597890000|2024-11-14 15:24:50|28229.4|28209.4|28221.9|28201.9|28229.4|28209.4|28221.9|28201.9|8
1731597900000|2024-11-14 15:25:00|28216.9|28196.9|28216.9|28196.9|28216.9|28196.9|28216.9|28196.9|1
1731597910000|2024-11-14 15:25:10|28214.4|28194.4|28201.8|28181.8|28219.3|28194.4|28201.8|28176.9|2
1731597920000|2024-11-14 15:25:20|28199.3|28179.3|28192.1|28172.1|28199.3|28179.3|28189.6|28169.6|0
1731597930000|2024-11-14 15:25:30|28191.9|28171.9|28176.5|28156.5|28191.9|28171.9|28176.5|28156.5|37
1731597940000|2024-11-14 15:25:40|28171.6|28151.6|28169|28149|28189.3|28159.1|28169|28149|2
1731597950000|2024-11-14 15:25:50|28169.1|28149.1|28181.6|28141.6|28184.1|28149.1|28169.1|28141.6|5
1731597960000|2024-11-14 15:26:00|28181.9|28141.9|28189.1|28169.1|28189.1|28169.1|28177.1|28141.9|1
1731597970000|2024-11-14 15:26:10|28191.6|28171.6|28191.6|28171.6|28191.6|28171.6|28189.1|28169.1|0
1731597980000|2024-11-14 15:26:20|28194|28174|28201.5|28181.5|28201.5|28181.5|28194|28174|1
1731597990000|2024-11-14 15:26:30|28199.1|28179.1|28201.6|28181.6|28201.6|28181.6|28196.6|28176.6|1
1731598000000|2024-11-14 15:26:40|28201.3|28181.3|28184.1|28164.1|28201.6|28181.3|28179.1|28149.3|76
1731598010000|2024-11-14 15:26:50|||||||||1
1731598020000|2024-11-14 15:27:00|28186.6|28166.6|28191.6|28151.6|28191.6|28166.6|28184.1|28151.6|10
1731598030000|2024-11-14 15:27:10|28181.8|28161.8|28189.3|28169.3|28194.3|28169.3|28181.8|28154.3|64
1731598040000|2024-11-14 15:27:20|28189.4|28169.4|28189.4|28169.4|28189.4|28169.4|28186.9|28166.9|19
1731598050000|2024-11-14 15:27:30|28189.3|28169.3|28195|28175|28195|28175|28189.3|28169.3|18
1731598060000|2024-11-14 15:27:40|28199.7|28179.7|28206.8|28186.8|28219.3|28189.4|28199.7|28176.9|17
1731598070000|2024-11-14 15:27:50|28204.4|28184.4|28219.3|28179.3|28219.3|28186.8|28204.4|28179.3|0
1731598080000|2024-11-14 15:28:00|28209.4|28189.4|28241.8|28221.8|28241.8|28221.8|28209.4|28189.4|0
1731598090000|2024-11-14 15:28:10|28241.5|28221.5|28236.8|28216.8|28241.5|28221.5|28236.8|28216.8|0
1731598100000|2024-11-14 15:28:20|28246.3|28206.3|28221.8|28201.8|28246.3|28206.8|28221.8|28201.8|0
1731598120000|2024-11-14 15:28:40|28231.6|28191.6|28219.1|28199.1|28231.6|28199.4|28219.1|28189.3|1
1731598130000|2024-11-14 15:28:50|28216.6|28196.6|28214.3|28194.3|28216.6|28196.6|28214.3|28194.3|0
1731598140000|2024-11-14 15:29:00|28216.6|28196.6|28241.9|28181.9|28241.9|28196.6|28216.6|28181.9|3
1731598150000|2024-11-14 15:29:10|28234.1|28194.1|28234.1|28194.1|28234.1|28194.1|28231.8|28191.8|0
1731598160000|2024-11-14 15:29:20|28224.4|28204.4|28226.8|28206.8|28229.1|28209.1|28224.4|28204.4|0
1731598170000|2024-11-14 15:29:30|28229.1|28209.1|28231.6|28211.6|28231.6|28211.6|28229.1|28209.1|0
1731598190000|2024-11-14 15:29:50|28234.1|28214.1|28244.1|28224.1|28249.3|28224.1|28234.1|28209.3|0
1731598200000|2024-11-14 15:30:00|28246.6|28226.6|28256.8|28236.8|28256.8|28236.8|28246.6|28226.6|0
1731598210000|2024-11-14 15:30:10|28261.5|28241.5|28271.8|28251.8|28271.8|28251.8|28261.5|28241.5|1
1731598220000|2024-11-14 15:30:20|28279.1|28259.1|28286.6|28266.6|28286.6|28266.6|28279.1|28259.1|1
1731598230000|2024-11-14 15:30:30|28286.5|28266.5|28286.5|28266.5|28286.5|28266.5|28286.5|28266.5|1
1731598240000|2024-11-14 15:30:40|28286.3|28266.3|28286.3|28266.3|28286.5|28266.5|28286.3|28266.3|0
1731598250000|2024-11-14 15:30:50|28286.5|28266.5|28286.5|28266.5|28286.5|28266.5|28286.5|28266.5|0
1731598260000|2024-11-14 15:31:00|28281.5|28261.5|28296.6|28276.6|28304.1|28284.1|28271.6|28251.6|2
1731598270000|2024-11-14 15:31:10|28301.6|28281.6|28306.5|28286.5|28306.6|28286.6|28301.6|28281.6|0
1731598290000|2024-11-14 15:31:30|28306.6|28286.6|28314.3|28294.3|28314.3|28294.3|28306.6|28286.6|1
1731598300000|2024-11-14 15:31:40|28316.6|28296.6|28316.6|28296.6|28316.6|28296.6|28316.6|28296.6|0
1731598310000|2024-11-14 15:31:50|28316.8|28296.8|28344.1|28324.1|28344.1|28324.1|28316.8|28296.8|3
1731598320000|2024-11-14 15:32:00|28344.3|28324.3|28339.1|28319.1|28346.6|28326.6|28339.1|28319.1|11
1731598330000|2024-11-14 15:32:10|28339|28319|28319.1|28299.1|28339.1|28319.1|28319.1|28299.1|50
1731598340000|2024-11-14 15:32:20|28316.6|28296.6|28291.6|28271.6|28316.6|28296.6|28291.6|28271.6|2
1731598350000|2024-11-14 15:32:30|28286.6|28266.6|28244.1|28224.1|28286.6|28266.6|28239.1|28209.3|0
1731598360000|2024-11-14 15:32:40|28254.3|28214.3|28249.1|28229.1|28254.3|28229.1|28249.1|28214.3|0
1731598370000|2024-11-14 15:32:50|||||||||3
1731598380000|2024-11-14 15:33:00|28249|28229|28261.9|28221.9|28261.9|28231.6|28246.6|28221.9|1
1731598390000|2024-11-14 15:33:10|28266.6|28226.6|28273.7|28233.7|28273.8|28233.8|28266.6|28226.6|0
1731598400000|2024-11-14 15:33:20|28269.1|28229.1|28273.8|28233.8|28273.8|28233.8|28269|28229|0
1731598410000|2024-11-14 15:33:30|28264.1|28244.1|28264.1|28244.1|28264.1|28244.1|28264.1|28244.1|0
1731598420000|2024-11-14 15:33:40|28274.9|28234.9|28299.3|28259.3|28299.3|28269.1|28274.9|28234.9|0
1731598430000|2024-11-14 15:33:50|28289.1|28269.1|28286.6|28266.6|28291.5|28271.5|28286.6|28266.6|0
1731598440000|2024-11-14 15:34:00|28296.3|28256.3|28281.6|28261.6|28296.6|28266.5|28281.5|28249.3|1
1731598450000|2024-11-14 15:34:10|28281.8|28261.8|28286.6|28246.6|28286.6|28264|28279.1|28246.6|1
1731598460000|2024-11-14 15:34:20|28276.5|28256.5|28271.6|28251.6|28276.5|28256.5|28271.6|28251.6|0
1731598470000|2024-11-14 15:34:30|28269.1|28249.1|28284.1|28264.1|28286.6|28266.6|28269.1|28249.1|0
1731598480000|2024-11-14 15:34:40|28286.6|28266.6|28286.6|28266.6|28286.6|28266.6|28286.6|28266.6|0
1731598490000|2024-11-14 15:34:50|28301.6|28281.6|28309.1|28289.1|28336.6|28304.1|28301.6|28281.6|0
1731598510000|2024-11-14 15:35:10|28309.3|28289.3|28311.8|28291.8|28311.8|28291.8|28309.3|28289.3|0
1731598520000|2024-11-14 15:35:20|28314.1|28294.1|28314.1|28294.1|28314.1|28294.1|28314.1|28294.1|6
1731598530000|2024-11-14 15:35:30|28316.6|28296.6|28321.6|28301.6|28321.6|28301.6|28316.6|28296.6|0
1731598540000|2024-11-14 15:35:40|28321.8|28301.8|28329.1|28309.1|28329.1|28309.1|28321.8|28301.8|0
1731598550000|2024-11-14 15:35:50|28329.6|28309.6|28336.6|28316.6|28336.6|28316.6|28329.6|28309.6|0
1731598560000|2024-11-14 15:36:00|28336.5|28316.5|28336.8|28316.8|28336.8|28316.8|28336.5|28316.5|0
1731598570000|2024-11-14 15:36:10|28336.6|28316.6|28339.3|28319.3|28339.3|28319.3|28336.6|28316.6|0
1731598590000|2024-11-14 15:36:30|28336.6|28316.6|28336.6|28316.6|28336.6|28316.6|28336.6|28316.6|4
1731598610000|2024-11-14 15:36:50|28341.6|28321.6|28341.6|28321.6|28341.6|28321.6|28341.6|28321.6|1
1731598620000|2024-11-14 15:37:00|28346.6|28326.6|28331.6|28311.6|28346.6|28326.6|28329.3|28309.3|1
1731598630000|2024-11-14 15:37:10|28331|28311|28321.6|28301.6|28331|28311|28321.6|28301.6|0
1731598640000|2024-11-14 15:37:20|28321.5|28301.5|28308.5|28288.5|28321.5|28301.5|28308.5|28288.5|1
1731598650000|2024-11-14 15:37:30|28296.8|28276.8|28291.8|28271.8|28296.8|28276.8|28291.8|28271.8|0
1731598660000|2024-11-14 15:37:40|28291.5|28271.5|28294.1|28274.1|28294.1|28274.1|28291.5|28271.5|1
1731598670000|2024-11-14 15:37:50|28304|28264|28304|28264|28304|28264|28304|28264|1
1731598680000|2024-11-14 15:38:00|28294.1|28274.1|28294|28274|28294.1|28274.1|28294|28274|0
1731598690000|2024-11-14 15:38:10|28291.6|28271.6|28291.6|28271.6|28291.6|28271.6|28291.6|28271.6|0
1731598710000|2024-11-14 15:38:30|28286.6|28266.6|28286.6|28266.6|28286.6|28266.6|28286.6|28266.6|1
1731598720000|2024-11-14 15:38:40|28281.6|28261.6|28271.6|28251.6|28284.1|28264.1|28271.6|28251.6|0
1731598730000|2024-11-14 15:38:50|28271.9|28251.9|28281.6|28261.6|28281.6|28261.6|28271.9|28251.9|1
1731598740000|2024-11-14 15:39:00|28284.1|28264.1|28296.8|28276.8|28296.8|28276.8|28281.9|28261.9|25
1731598760000|2024-11-14 15:39:20|28299.1|28279.1|28319.1|28299.1|28319.1|28299.1|28299.1|28279.1|0
1731598780000|2024-11-14 15:39:40|28319.3|28299.3|28331.6|28311.6|28331.6|28311.6|28319.3|28299.3|0
1731598790000|2024-11-14 15:39:50|28331.8|28311.8|28329.1|28309.1|28339|28314.1|28326.8|28296.6|0
1731598800000|2024-11-14 15:40:00|28329.4|28309.4|28344.1|28324.1|28344.1|28324.1|28329.4|28309.4|0
1731598810000|2024-11-14 15:40:10|28346.6|28326.6|28311.6|28271.6|28346.6|28326.6|28311.6|28271.6|23
1731598820000|2024-11-14 15:40:20|28299.1|28279.1|28299.1|28279.1|28316.5|28281.6|28296.6|28271.6|6
1731598840000|2024-11-14 15:40:40|28301.6|28281.6|28301.6|28281.6|28301.6|28281.6|28301.6|28281.6|0
1731598860000|2024-11-14 15:41:00|||||||||2
1731598870000|2024-11-14 15:41:10|28299.3|28279.3|28279.1|28259.1|28299.3|28279.3|28279.1|28259.1|0
1731598880000|2024-11-14 15:41:20|28291.6|28251.6|28281.5|28261.5|28291.6|28264.1|28281.5|28251.6|1
1731598890000|2024-11-14 15:41:30|28279.1|28259.1|28276.8|28256.8|28284.3|28259.1|28274.1|28244.3|34
1731598900000|2024-11-14 15:41:40|28279.6|28259.6|28306.6|28266.6|28309|28279.1|28279.6|28259.6|1
1731598920000|2024-11-14 15:42:00|28294.1|28274.1|28294.1|28274.1|28306.6|28274.1|28294.1|28266.6|0
1731598940000|2024-11-14 15:42:20|28291.6|28271.6|28289.1|28269.1|28291.6|28271.6|28289.1|28269.1|1
1731598950000|2024-11-14 15:42:30|||||||||1
1731598970000|2024-11-14 15:42:50|28291.6|28271.6|28291.6|28271.6|28291.6|28271.6|28291.6|28271.6|0
1731598980000|2024-11-14 15:43:00|28296.6|28276.6|28299.1|28279.1|28299.1|28279.1|28296.6|28276.6|1
1731598990000|2024-11-14 15:43:10|28304.1|28284.1|28304.1|28284.1|28304.1|28284.1|28304.1|28284.1|0
1731599000000|2024-11-14 15:43:20|28306.6|28286.6|28309.3|28289.3|28314|28294|28306.6|28286.6|0
1731599010000|2024-11-14 15:43:30|28306.6|28286.6|28306.6|28286.6|28306.6|28286.6|28306.6|28286.6|0
1731599030000|2024-11-14 15:43:50|28301.6|28281.6|28301.6|28281.6|28301.6|28281.6|28301.6|28281.6|1
1731599040000|2024-11-14 15:44:00|28301.3|28281.3|28301.5|28281.5|28301.5|28281.5|28299|28279|1
1731599050000|2024-11-14 15:44:10|28301.3|28281.3|28306.6|28286.6|28306.6|28286.6|28299|28279|2
1731599060000|2024-11-14 15:44:20|28309.1|28289.1|28314.1|28294.1|28314.1|28294.1|28309.1|28289.1|0
1731599070000|2024-11-14 15:44:30|28326.6|28286.6|28326.6|28286.6|28326.6|28286.6|28326.6|28286.6|0
1731599080000|2024-11-14 15:44:40|28316.6|28296.6|28316.6|28296.6|28321.5|28301.5|28316.6|28296.6|0
1731599090000|2024-11-14 15:44:50|28316.9|28296.9|28326.3|28306.3|28326.3|28306.3|28316.9|28296.9|0
1731599100000|2024-11-14 15:45:00|28329|28309|28331.5|28311.5|28331.5|28311.5|28329|28309|1
1731599110000|2024-11-14 15:45:10|28336.5|28316.5|28349|28329|28351.6|28329.1|28336.5|28309.3|1
1731599120000|2024-11-14 15:45:20|28346.8|28326.8|28351.5|28331.5|28351.5|28331.5|28346.8|28326.8|0
1731599130000|2024-11-14 15:45:30|28351.6|28331.6|28354.1|28334.1|28356.5|28336.5|28351.6|28331.6|1
1731599140000|2024-11-14 15:45:40|||||||||5
1731599150000|2024-11-14 15:45:50|28354.4|28334.4|28369.1|28349.1|28369.1|28349.1|28354.4|28334.4|1
1731599160000|2024-11-14 15:46:00|28369.3|28349.3|28364|28344|28376.5|28356.5|28364|28344|1
1731599170000|2024-11-14 15:46:10|28361.6|28341.6|28361.6|28341.6|28361.6|28341.6|28361.6|28341.6|0
1731599180000|2024-11-14 15:46:20|28359.1|28339.1|28356.6|28336.6|28359.1|28339.1|28356.6|28336.6|1
1731599200000|2024-11-14 15:46:40|28356.8|28336.8|28356.5|28336.5|28364|28339.1|28356.5|28324|0
1731599210000|2024-11-14 15:46:50|28356.6|28336.6|28356.6|28336.6|28356.6|28336.6|28356.6|28336.6|2
1731599220000|2024-11-14 15:47:00|28356.8|28336.8|28364|28344|28364|28344|28356.8|28336.8|2
1731599230000|2024-11-14 15:47:10|28364.1|28344.1|28364.1|28344.1|28364.1|28344.1|28364.1|28344.1|0
1731599240000|2024-11-14 15:47:20|||||||||2
1731599250000|2024-11-14 15:47:30|28364.4|28344.4|28364.4|28344.4|28364.4|28344.4|28364.4|28344.4|1
1731599260000|2024-11-14 15:47:40|28371.6|28351.6|28394.1|28374.1|28394.1|28374.1|28371.6|28351.6|4
1731599270000|2024-11-14 15:47:50|28394|28374|28391.6|28371.6|28394|28374|28391.6|28371.6|0
1731599280000|2024-11-14 15:48:00|28389.1|28369.1|28381.6|28361.6|28389.1|28369.1|28381.6|28361.6|2
1731599290000|2024-11-14 15:48:10|||||||||1
1731599300000|2024-11-14 15:48:20|28381.8|28361.8|28384.1|28364.1|28384.1|28364.1|28381.8|28361.8|1
1731599310000|2024-11-14 15:48:30|28386.6|28366.6|28391.8|28371.8|28391.8|28371.8|28386.6|28366.6|0
1731599320000|2024-11-14 15:48:40|28391.5|28371.5|28384.4|28364.4|28391.5|28371.5|28384.4|28364.4|3
1731599330000|2024-11-14 15:48:50|28386.9|28366.9|28394.1|28374.1|28394.1|28374.1|28386.8|28366.8|1
1731599340000|2024-11-14 15:49:00|28394.3|28374.3|28394.3|28374.3|28394.3|28374.3|28394.3|28374.3|0
1731599360000|2024-11-14 15:49:20|28396.6|28376.6|28394.3|28374.3|28396.6|28376.6|28394.3|28374.3|11
1731599380000|2024-11-14 15:49:40|28396.6|28376.6|28396.8|28376.8|28396.8|28376.8|28396.6|28376.6|16
1731599390000|2024-11-14 15:49:50|28396.6|28376.6|28396.6|28376.6|28396.6|28376.6|28396.6|28376.6|1
1731599400000|2024-11-14 15:50:00|28399.1|28379.1|28414.1|28394.1|28416.5|28396.5|28399.1|28379.1|0
1731599410000|2024-11-14 15:50:10|28411.6|28391.6|28386.9|28366.9|28411.6|28391.6|28386.9|28366.9|16
1731599420000|2024-11-14 15:50:20|28386.8|28366.8|28344.1|28324.1|28386.8|28366.8|28341.6|28321.6|65
1731599430000|2024-11-14 15:50:30|28344|28324|28336.6|28316.6|28344.1|28324.1|28336.6|28316.6|6
1731599440000|2024-11-14 15:50:40|28335.7|28315.7|28306.6|28286.6|28335.7|28315.7|28306.6|28286.6|1
1731599450000|2024-11-14 15:50:50|28306.5|28286.5|28296.6|28276.6|28306.5|28286.5|28296.6|28276.6|2
1731599460000|2024-11-14 15:51:00|28311.6|28271.6|28311.6|28271.6|28311.6|28271.6|28311.6|28271.6|7
1731599470000|2024-11-14 15:51:10|28309.1|28289.1|28359.1|28339.1|28359.1|28339.1|28309.1|28281.6|2
1731599480000|2024-11-14 15:51:20|28360.3|28340.3|28383.7|28363.7|28386.6|28366.6|28360.3|28340.3|1
1731599490000|2024-11-14 15:51:30|28376.6|28356.6|28376.6|28356.6|28376.6|28356.6|28374.1|28354.1|0
1731599500000|2024-11-14 15:51:40|28376.5|28356.5|28379.1|28319.1|28381.6|28356.5|28371.6|28319.1|2
1731599510000|2024-11-14 15:51:50|28368.7|28328.7|28346.6|28326.6|28368.7|28331.5|28346.6|28326.6|1
1731599520000|2024-11-14 15:52:00|28344.3|28324.3|28339.1|28319.1|28344.3|28324.3|28339.1|28319.1|2
1731599530000|2024-11-14 15:52:10|28329.3|28309.3|28319.3|28299.3|28329.3|28309.3|28319.3|28299.3|3
1731599540000|2024-11-14 15:52:20|28321.6|28301.6|28326.8|28306.8|28339|28309.1|28321.6|28299|0
1731599550000|2024-11-14 15:52:30|28329.1|28309.1|28331.9|28311.9|28331.9|28311.9|28329.1|28309.1|0
1731599560000|2024-11-14 15:52:40|28336.6|28316.6|28336.6|28316.6|28336.6|28316.6|28336.6|28316.6|0
1731599570000|2024-11-14 15:52:50|28336.8|28316.8|28351.6|28311.6|28351.6|28319.3|28336.8|28309.3|1
1731599590000|2024-11-14 15:53:10|28341.6|28321.6|28333.5|28313.5|28344.1|28324.1|28333.5|28313.5|0
1731599600000|2024-11-14 15:53:20|28333.4|28313.4|28324.3|28304.3|28333.4|28313.4|28324|28304|0
1731599610000|2024-11-14 15:53:30|28326.6|28306.6|28334.1|28314.1|28334.1|28314.1|28326.6|28306.6|0
1731599620000|2024-11-14 15:53:40|28336.6|28316.6|28341.6|28321.6|28341.6|28321.6|28336.6|28316.6|3
1731599630000|2024-11-14 15:53:50|28341.5|28321.5|28336.6|28296.6|28341.5|28321.5|28329.1|28296.6|1
1731599640000|2024-11-14 15:54:00|28336.5|28296.5|28316.5|28296.5|28336.5|28303.8|28316.5|28296.5|2
1731599650000|2024-11-14 15:54:10|28316.6|28296.6|28329.4|28309.4|28329.4|28309.4|28316.6|28296.6|2
1731599660000|2024-11-14 15:54:20|28329.3|28309.3|28329|28309|28331.6|28311.6|28329|28309|1
1731599670000|2024-11-14 15:54:30|28326.6|28306.6|28314.3|28294.3|28326.6|28306.6|28314.3|28294.3|10
1731599680000|2024-11-14 15:54:40|28314.4|28294.4|28290.3|28270.3|28316.8|28296.8|28290.3|28270.3|54
1731599690000|2024-11-14 15:54:50|28271.3|28251.3|28253.5|28233.5|28271.6|28251.6|28253.5|28233.5|2
1731599700000|2024-11-14 15:55:00|28248.8|28228.8|28226.6|28206.6|28251.5|28231.5|28224.3|28204.3|5
1731599710000|2024-11-14 15:55:10|28226.5|28206.5|28209.1|28189.1|28226.5|28206.5|28201.6|28181.6|8
1731599720000|2024-11-14 15:55:20|28209.3|28189.3|28219.1|28199.1|28219.1|28199.1|28209.3|28189.3|0
1731599730000|2024-11-14 15:55:30|28229.4|28189.4|28231.6|28211.6|28246.6|28214.1|28229.4|28186.6|0
1731599740000|2024-11-14 15:55:40|28231.8|28211.8|28241.8|28221.8|28241.8|28221.8|28231.8|28211.8|1
1731599750000|2024-11-14 15:55:50|28244.3|28224.3|28251.6|28231.6|28251.6|28231.6|28244.1|28224.1|0
1731599760000|2024-11-14 15:56:00|28251.9|28231.9|28251.5|28231.5|28256.8|28236.8|28251.3|28231.3|0
1731599770000|2024-11-14 15:56:10|28251.6|28231.6|28254.1|28234.1|28254.1|28234.1|28251.6|28231.6|0
1731599780000|2024-11-14 15:56:20|28253.8|28233.8|28256.6|28236.6|28259.3|28236.6|28249.1|28219.3|1
1731599790000|2024-11-14 15:56:30|28259.1|28239.1|28266.6|28246.6|28266.6|28246.6|28259.1|28239.1|0
1731599800000|2024-11-14 15:56:40|28267.2|28247.2|28286.6|28266.6|28286.6|28266.6|28267.2|28247.2|0
1731599810000|2024-11-14 15:56:50|28294.1|28274.1|28281.5|28261.5|28306.3|28276.6|28281.5|28261.5|2
1731599820000|2024-11-14 15:57:00|28281.3|28261.3|28266.6|28246.6|28281.3|28261.3|28259.1|28229.3|1
1731599830000|2024-11-14 15:57:10|28264.1|28244.1|28276.6|28236.6|28276.6|28244.1|28264.1|28234.3|0
1731599840000|2024-11-14 15:57:20|28259.1|28239.1|28279.4|28259.4|28279.4|28259.4|28259.1|28229.3|0
1731599850000|2024-11-14 15:57:30|28284.1|28264.1|28299.1|28279.1|28301.9|28279.1|28284.1|28261.9|3
1731599860000|2024-11-14 15:57:40|28304.1|28284.1|28316.6|28276.6|28316.6|28284.1|28304.1|28274.3|2
1731599870000|2024-11-14 15:57:50|28309.1|28289.1|28309.1|28289.1|28319.3|28289.1|28309.1|28279.3|1
1731599880000|2024-11-14 15:58:00|28319.3|28279.3|28309.1|28289.1|28319.3|28289.1|28309.1|28279.3|2
1731599890000|2024-11-14 15:58:10|28306.5|28286.5|28303.7|28283.7|28306.5|28286.5|28303.7|28283.7|56
1731599900000|2024-11-14 15:58:20|28298.8|28278.8|28298.8|28278.8|28298.8|28278.8|28298.7|28278.7|1
1731599910000|2024-11-14 15:58:30|28298.7|28278.7|28298.8|28278.8|28298.8|28278.8|28296.5|28276.5|1
1731599920000|2024-11-14 15:58:40|28296.3|28276.3|28288.7|28268.7|28296.3|28276.3|28288.7|28268.7|0
1731599930000|2024-11-14 15:58:50|28286.3|28266.3|28276.3|28256.3|28286.3|28266.3|28276.3|28256.3|2
1731599940000|2024-11-14 15:59:00|28286|28246|28271.3|28251.3|28286|28255.9|28271.2|28246|2
1731599950000|2024-11-14 15:59:10|28271.6|28251.6|28288.8|28268.8|28296.3|28268.8|28271.6|28246.6|0
1731599960000|2024-11-14 15:59:20|||||||||22
1731599970000|2024-11-14 15:59:30|28286.3|28266.3|28286|28266|28286.3|28266.3|28286|28266|6
1731599980000|2024-11-14 15:59:40|28286.2|28266.2|28288.5|28268.5|28298.7|28268.5|28286.2|28258.7|0
1731599990000|2024-11-14 15:59:50|28291|28271|28291|28271|28291|28271|28291|28271|2
1731600000000|2024-11-14 16:00:00|28291.3|28271.3|28301|28281|28301|28281|28291.3|28271.3|2
1731600010000|2024-11-14 16:00:10|28306|28286|28313.7|28293.7|28313.7|28293.7|28301|28281|0
1731600020000|2024-11-14 16:00:20|28318.7|28298.7|28323.5|28303.5|28323.5|28303.5|28318.7|28298.7|0
1731600030000|2024-11-14 16:00:30|28323.7|28303.7|28328.5|28308.5|28338.8|28308.8|28323.7|28296.3|5
1731600040000|2024-11-14 16:00:40|28328.7|28308.7|28333.5|28313.5|28343.7|28315.9|28328.7|28303.7|0
1731600050000|2024-11-14 16:00:50|28333.4|28313.4|28333.5|28313.5|28333.5|28313.5|28328.5|28308.5|54
1731600060000|2024-11-14 16:01:00|28331.2|28311.2|28328.8|28308.8|28336.2|28316.2|28328.7|28308.7|0
1731600080000|2024-11-14 16:01:20|28329.1|28309.1|28341.5|28321.5|28341.5|28321.5|28329.1|28309.1|0
1731600090000|2024-11-14 16:01:30|28344|28324|28338.7|28318.7|28348.8|28328.8|28338.7|28318.7|2
1731600100000|2024-11-14 16:01:40|28336.3|28316.3|28323.5|28303.5|28338.7|28316.3|28323.5|28298.7|1
1731600110000|2024-11-14 16:01:50|28323.4|28303.4|28321.3|28301.3|28323.4|28303.4|28318.7|28298.7|1
1731600120000|2024-11-14 16:02:00|28321|28301|28308.8|28288.8|28321|28301|28308.8|28288.8|1
1731600140000|2024-11-14 16:02:20|28311.5|28291.5|28329.1|28309.1|28334.3|28309.1|28311.5|28291.5|27
1731600150000|2024-11-14 16:02:30|28328.7|28308.7|28314|28294|28328.7|28308.7|28311.6|28291.6|0
1731600170000|2024-11-14 16:02:50|28313.8|28293.8|28306.6|28286.6|28313.8|28293.8|28306.6|28286.6|0
1731600180000|2024-11-14 16:03:00|28309.1|28289.1|28329.6|28289.6|28339.1|28289.6|28309.1|28271.9|1
1731600190000|2024-11-14 16:03:10|28336.6|28296.6|28326.5|28306.5|28336.6|28306.5|28326.5|28296.6|5
1731600200000|2024-11-14 16:03:20|28324.4|28304.4|28331.8|28311.8|28331.8|28311.8|28324.4|28304.4|0
1731600210000|2024-11-14 16:03:30|28341.9|28301.9|28341.9|28301.9|28341.9|28301.9|28341.9|28301.9|1
1731600220000|2024-11-14 16:03:40|28336.8|28316.8|28349|28329|28354.3|28329|28336.8|28314.3|1
1731600230000|2024-11-14 16:03:50|28344|28324|28341.6|28321.6|28344|28324|28341.6|28321.6|0
1731600240000|2024-11-14 16:04:00|28341.3|28321.3|28336.6|28316.6|28341.3|28321.3|28336.6|28316.6|0
1731600250000|2024-11-14 16:04:10|28334.1|28314.1|28349.3|28329.3|28351.6|28331.6|28334.1|28314.1|59
1731600260000|2024-11-14 16:04:20|28349.1|28329.1|28331.6|28311.6|28349.1|28329.1|28331.6|28311.6|0
1731600270000|2024-11-14 16:04:30|28331.5|28311.5|28321.6|28301.6|28331.5|28311.5|28321.6|28301.6|0
1731600280000|2024-11-14 16:04:40|28321.3|28301.3|28323.8|28303.8|28323.8|28303.8|28321|28301|0
1731600290000|2024-11-14 16:04:50|28334|28294|28334|28294|28334|28294|28334|28294|0
1731600300000|2024-11-14 16:05:00|28336.3|28296.3|28341.9|28301.9|28341.9|28301.9|28336.3|28296.3|1
1731600310000|2024-11-14 16:05:10|28336.8|28316.8|28346.6|28326.6|28356.6|28329.1|28336.8|28316.6|1
1731600320000|2024-11-14 16:05:20|28346.8|28326.8|28361.6|28321.6|28361.6|28329.1|28346.8|28319.3|0
1731600330000|2024-11-14 16:05:30|28354.1|28334.1|28356.6|28336.6|28356.6|28336.6|28354.1|28334.1|0
1731600340000|2024-11-14 16:05:40|28356.8|28336.8|28356.6|28336.6|28359.1|28339.1|28356.6|28336.6|0
1731600350000|2024-11-14 16:05:50|28359.1|28339.1|28364.1|28344.1|28364.1|28344.1|28359.1|28339.1|5
1731600360000|2024-11-14 16:06:00|28366.5|28346.5|28371.6|28351.6|28371.6|28351.6|28366.5|28346.5|1
1731600370000|2024-11-14 16:06:10|28381.9|28341.9|28374.1|28354.1|28381.9|28354.1|28374.1|28341.9|1
1731600380000|2024-11-14 16:06:20|28371.8|28351.8|28371.6|28351.6|28371.8|28351.8|28371.6|28351.6|1
1731600390000|2024-11-14 16:06:30|28372.2|28352.2|28381.6|28361.6|28381.6|28361.6|28372.2|28352.2|3
1731600400000|2024-11-14 16:06:40|28381.8|28361.8|28384.1|28364.1|28396.6|28369.1|28381.8|28356.6|1
1731600410000|2024-11-14 16:06:50|||||||||1
1731600420000|2024-11-14 16:07:00|28384.3|28364.3|28394.1|28374.1|28406.6|28374.1|28384.3|28356.9|0
1731600430000|2024-11-14 16:07:10|28394|28374|28391.6|28371.6|28394|28374|28391.6|28371.6|0
1731600440000|2024-11-14 16:07:20|28394.1|28374.1|28396.6|28376.6|28396.6|28376.6|28394.1|28374.1|0
1731600450000|2024-11-14 16:07:30|28396.3|28376.3|28391.6|28371.6|28396.3|28376.3|28391.6|28371.6|4
1731600470000|2024-11-14 16:07:50|28391.3|28371.3|28386.6|28366.6|28391.3|28371.3|28386.6|28366.6|0
1731600480000|2024-11-14 16:08:00|28386.8|28366.8|28386.6|28346.6|28386.8|28366.8|28374.1|28346.6|0
1731600490000|2024-11-14 16:08:10|28374.1|28354.1|28354.1|28334.1|28386.6|28356.5|28354.1|28334.1|0
1731600500000|2024-11-14 16:08:20|||||||||1
1731600510000|2024-11-14 16:08:30|28354|28334|28344.1|28324.1|28354|28334|28344.1|28324.1|0
1731600520000|2024-11-14 16:08:40|28346.5|28326.5|28346.5|28326.5|28346.5|28326.5|28346.5|28326.5|0
1731600530000|2024-11-14 16:08:50|28346.6|28326.6|28346.6|28326.6|28346.6|28326.6|28346.6|28326.6|2
1731600540000|2024-11-14 16:09:00|28354.4|28334.4|28374.1|28354.1|28374.1|28354.1|28354.4|28334.4|2
1731600550000|2024-11-14 16:09:10|28384.4|28344.4|28379.6|28359.6|28389.1|28359.6|28379.6|28344.4|0
1731600560000|2024-11-14 16:09:20|28386.6|28366.6|28359.1|28339.1|28386.6|28366.6|28359.1|28331.6|13
1731600570000|2024-11-14 16:09:30|28359|28339|28356.6|28336.6|28359.1|28339.1|28356.6|28336.6|3
1731600580000|2024-11-14 16:09:40|28359.1|28339.1|28359.1|28339.1|28359.1|28339.1|28356.6|28336.6|0
1731600590000|2024-11-14 16:09:50|||||||||1
1731600610000|2024-11-14 16:10:10|28369.3|28329.3|28388.7|28368.7|28388.7|28368.7|28362.1|28329.3|10
1731600620000|2024-11-14 16:10:20|28379.1|28359.1|28381.3|28361.3|28384|28364|28379.1|28359.1|9
1731600630000|2024-11-14 16:10:30|28383.8|28363.8|28388.8|28368.8|28388.8|28368.8|28383.8|28363.8|6
1731600640000|2024-11-14 16:10:40|28386.3|28366.3|28378.8|28358.8|28386.3|28366.3|28373.8|28353.8|7
1731600660000|2024-11-14 16:11:00|28391.3|28351.3|28381.5|28361.5|28391.3|28361.5|28381.5|28351.3|0
1731600670000|2024-11-14 16:11:10|28383.8|28363.8|28386.3|28366.3|28386.3|28366.3|28383.8|28363.8|0
1731600680000|2024-11-14 16:11:20|28386.5|28366.5|28388.8|28368.8|28388.8|28368.8|28386.5|28366.5|0
1731600690000|2024-11-14 16:11:30|28393.5|28373.5|28393.5|28373.5|28393.5|28373.5|28393.5|28373.5|0
1731600710000|2024-11-14 16:11:50|28393.7|28373.7|28396|28376|28396|28376|28393.7|28373.7|0
1731600720000|2024-11-14 16:12:00|28396.2|28376.2|28416.3|28396.3|28418.8|28396.3|28396.2|28376.2|3
1731600730000|2024-11-14 16:12:10|28416.5|28396.5|28419|28399|28419|28399|28416.5|28396.5|5
1731600740000|2024-11-14 16:12:20|28421.3|28401.3|28429|28409|28438.7|28409|28421.3|28398.7|5
1731600750000|2024-11-14 16:12:30|28428.8|28408.8|28423.7|28403.7|28428.8|28408.8|28423.7|28403.7|2
1731600760000|2024-11-14 16:12:40|28419|28399|28411.3|28391.3|28419|28399|28411.3|28391.3|0
1731600770000|2024-11-14 16:12:50|28411.2|28391.2|28403.8|28383.8|28411.2|28391.2|28403.8|28383.8|0
1731600780000|2024-11-14 16:13:00|28413.7|28373.7|28404|28384|28413.7|28384|28403.8|28373.7|0
1731600790000|2024-11-14 16:13:10|28406.3|28386.3|28408.8|28388.8|28408.8|28388.8|28406.3|28386.3|0
1731600800000|2024-11-14 16:13:20|28408.7|28388.7|28421.6|28381.6|28421.6|28391.5|28406.5|28376.9|0
1731600810000|2024-11-14 16:13:30|28424|28384|28426.3|28386.3|28426.3|28386.3|28424|28384|0
1731600820000|2024-11-14 16:13:40|28418.8|28398.8|28418.8|28398.8|28418.8|28398.8|28418.8|28398.8|10
1731600830000|2024-11-14 16:13:50|28423.5|28403.5|28441.6|28421.6|28441.6|28421.6|28423.5|28403.5|3
1731600840000|2024-11-14 16:14:00|28444|28424|28438.8|28418.8|28453.4|28424|28438.8|28413.4|2
1731600850000|2024-11-14 16:14:10|28433.8|28413.8|28434|28414|28436.5|28416.5|28429.1|28409.1|1
1731600860000|2024-11-14 16:14:20|28431.6|28411.6|28426.3|28406.3|28431.6|28411.6|28426.3|28406.3|7
1731600870000|2024-11-14 16:14:30|28426.2|28406.2|28423.8|28403.8|28436.3|28406.2|28423.8|28396.3|6
1731600880000|2024-11-14 16:14:40|28423.7|28403.7|28416.5|28396.5|28423.7|28403.7|28416.3|28396.3|0
1731600890000|2024-11-14 16:14:50|28418.8|28398.8|28421.3|28401.3|28421.3|28401.3|28418.8|28398.8|0
1731600900000|2024-11-14 16:15:00|28421.5|28401.5|28431.3|28411.3|28431.3|28411.3|28421.5|28401.5|3
1731600910000|2024-11-14 16:15:10|28431.5|28411.5|28436.3|28416.3|28436.3|28416.3|28431.5|28411.5|0
1731600920000|2024-11-14 16:15:20|||||||||2
1731600940000|2024-11-14 16:15:40|28436.5|28416.5|28456.3|28436.3|28456.3|28436.3|28436.5|28416.5|1
1731600950000|2024-11-14 16:15:50|||||||||1
1731600970000|2024-11-14 16:16:10|28456.2|28436.2|28431.3|28411.3|28456.2|28436.2|28431.3|28411.3|3
1731600980000|2024-11-14 16:16:20|28430.7|28410.7|28408.8|28388.8|28430.7|28410.7|28408.8|28388.8|0
1731601000000|2024-11-14 16:16:40|28409.1|28389.1|28413.8|28393.8|28413.8|28393.8|28409.1|28389.1|0
1731601010000|2024-11-14 16:16:50|28424|28384|28429|28389|28429|28398.8|28416.5|28384|0
1731601020000|2024-11-14 16:17:00|28431.3|28391.3|28431.3|28391.3|28431.3|28391.3|28431.3|28391.3|0
1731601030000|2024-11-14 16:17:10|28426.5|28406.5|28436.6|28416.6|28436.6|28416.6|28426.5|28406.5|2
1731601040000|2024-11-14 16:17:20|28436.5|28416.5|28436.5|28416.5|28436.5|28416.5|28436.5|28416.5|1
1731601050000|2024-11-14 16:17:30|||||||||2
1731601060000|2024-11-14 16:17:40|28438.8|28418.8|28438.8|28418.8|28438.8|28418.8|28438.8|28418.8|0
1731601070000|2024-11-14 16:17:50|||||||||6
1731601080000|2024-11-14 16:18:00|28439|28419|28436.3|28416.3|28439|28419|28436.3|28416.3|1
1731601090000|2024-11-14 16:18:10|28436|28416|28426.3|28406.3|28436|28416|28426.3|28406.3|0
1731601100000|2024-11-14 16:18:20|28423.8|28403.8|28423.8|28403.8|28423.8|28403.8|28423.8|28403.8|0
1731601110000|2024-11-14 16:18:30|28423.7|28403.7|28426.3|28406.3|28426.3|28406.3|28421.3|28401.3|0
1731601120000|2024-11-14 16:18:40|||||||||1
1731601130000|2024-11-14 16:18:50|28428.8|28408.8|28426.3|28406.3|28428.8|28408.8|28426.3|28406.3|0
1731601140000|2024-11-14 16:19:00|28428.8|28408.8|28428.8|28408.8|28428.8|28408.8|28428.8|28408.8|0
1731601150000|2024-11-14 16:19:10|28428.5|28408.5|28423.7|28403.7|28428.5|28408.5|28423.7|28403.7|1
1731601160000|2024-11-14 16:19:20|28421.3|28401.3|28416.3|28396.3|28421.3|28401.3|28416.3|28396.3|1
1731601170000|2024-11-14 16:19:30|28416.5|28396.5|28416.5|28396.5|28416.5|28396.5|28416.5|28396.5|0
1731601180000|2024-11-14 16:19:40|28418.8|28398.8|28421.3|28401.3|28421.3|28401.3|28418.8|28398.8|1
1731601190000|2024-11-14 16:19:50|||||||||1
1731601200000|2024-11-14 16:20:00|28421.5|28401.5|28423.8|28403.8|28423.8|28403.8|28421.5|28401.5|0
1731601220000|2024-11-14 16:20:20|28424|28404|28428.8|28408.8|28428.8|28408.8|28424|28404|0
1731601230000|2024-11-14 16:20:30|28431.3|28411.3|28431.3|28411.3|28431.3|28411.3|28431.3|28411.3|0
1731601250000|2024-11-14 16:20:50|28433.7|28413.7|28431.3|28411.3|28436.2|28416.2|28431.3|28411.3|2
1731601260000|2024-11-14 16:21:00|28431.5|28411.5|28431.3|28411.3|28433.7|28413.7|28431.3|28411.3|1
1731601270000|2024-11-14 16:21:10|28431|28411|28428.7|28408.7|28431|28411|28428.7|28408.7|0
1731601280000|2024-11-14 16:21:20|28428.8|28408.8|28428.8|28408.8|28428.8|28408.8|28428.8|28408.8|2
1731601290000|2024-11-14 16:21:30|||||||||7
1731601300000|2024-11-14 16:21:40|28428.7|28408.7|28426.3|28406.3|28428.7|28408.7|28426.3|28406.3|0
1731601310000|2024-11-14 16:21:50|28431.3|28411.3|28411.3|28391.3|28431.3|28411.3|28411.3|28391.3|5
1731601320000|2024-11-14 16:22:00|28411|28391|28411.3|28391.3|28411.3|28391.3|28406.5|28386.5|0
1731601330000|2024-11-14 16:22:10|28408.8|28388.8|28408.8|28388.8|28408.8|28388.8|28408.8|28388.8|1
1731601340000|2024-11-14 16:22:20|||||||||4
1731601350000|2024-11-14 16:22:30|28406.3|28386.3|28406.3|28386.3|28406.3|28386.3|28406.3|28386.3|3
1731601360000|2024-11-14 16:22:40|||||||||1
1731601370000|2024-11-14 16:22:50|28403.8|28383.8|28404|28384|28404|28384|28403.8|28383.8|1
1731601380000|2024-11-14 16:23:00|28406.3|28386.3|28406.3|28386.3|28406.3|28386.3|28406.3|28386.3|0
1731601400000|2024-11-14 16:23:20|||||||||1
1731601410000|2024-11-14 16:23:30|28403.8|28383.8|28424|28404|28424|28404|28403.8|28383.8|1
1731601420000|2024-11-14 16:23:40|28426.3|28406.3|28426.3|28406.3|28426.3|28406.3|28426.3|28406.3|0
1731601430000|2024-11-14 16:23:50|28428.8|28408.8|28428.8|28408.8|28428.8|28408.8|28428.8|28408.8|0
1731601440000|2024-11-14 16:24:00|28428.7|28408.7|28421.3|28401.3|28428.7|28408.7|28421.3|28401.3|1
1731601450000|2024-11-14 16:24:10|28421.8|28401.8|28451.2|28431.2|28451.2|28431.2|28421.8|28401.8|23
1731601460000|2024-11-14 16:24:20|||||||||1
1731601470000|2024-11-14 16:24:30|28451.3|28431.3|28473.7|28453.7|28473.7|28453.7|28451.3|28431.3|1
1731601480000|2024-11-14 16:24:40|28483.2|28463.2|28483.4|28463.4|28485.6|28465.6|28483.1|28463.1|3
1731601490000|2024-11-14 16:24:50|28485.9|28465.9|28491|28471|28491|28471|28485.9|28465.9|1
1731601500000|2024-11-14 16:25:00|28493.5|28473.5|28493.7|28473.7|28493.7|28473.7|28493.5|28473.5|0
1731601510000|2024-11-14 16:25:10|28496|28476|28473.2|28453.2|28498.4|28478.4|28473.2|28452.9|0
1731601520000|2024-11-14 16:25:20|28468.4|28448.4|28468.4|28448.4|28468.4|28448.4|28468.4|28448.4|0
1731601530000|2024-11-14 16:25:30|28466|28446|28463.5|28443.5|28466|28446|28463.5|28443.5|1
1731601540000|2024-11-14 16:25:40|28466|28446|28466|28446|28466|28446|28466|28446|0
1731601550000|2024-11-14 16:25:50|28465.9|28445.9|28463.5|28443.5|28465.9|28445.9|28463.5|28443.5|2
1731601560000|2024-11-14 16:26:00|28463.8|28443.8|28463.5|28443.5|28463.8|28443.8|28463.5|28443.5|0
1731601570000|2024-11-14 16:26:10|28461|28441|28461|28421|28461|28441|28451|28421|20
1731601580000|2024-11-14 16:26:20|||||||||1
1731601590000|2024-11-14 16:26:30|28453.5|28433.5|28455.9|28435.9|28463.7|28435.9|28453.5|28423.7|0
1731601600000|2024-11-14 16:26:40|28453.8|28433.8|28458.5|28438.5|28466|28438.5|28453.8|28426|0
1731601610000|2024-11-14 16:26:50|28458.4|28438.4|28453.7|28433.7|28458.4|28438.4|28453.5|28433.5|0
1731601620000|2024-11-14 16:27:00|28456|28436|28456|28436|28456|28436|28456|28436|0
1731601640000|2024-11-14 16:27:20|28461|28441|28468.5|28448.5|28468.5|28448.5|28461|28441|0
1731601670000|2024-11-14 16:27:50|28463.5|28443.5|28461|28441|28463.5|28443.5|28461|28441|3
1731601680000|2024-11-14 16:28:00|28461.2|28441.2|28461.2|28441.2|28466|28446|28461.2|28441.2|1
1731601700000|2024-11-14 16:28:20|28461|28441|28460.9|28440.9|28461.2|28441.2|28460.9|28440.9|0
1731601710000|2024-11-14 16:28:30|28458.4|28438.4|28461|28441|28461|28441|28458.4|28438.4|5
1731601720000|2024-11-14 16:28:40|28460.9|28440.9|28456|28436|28461|28441|28456|28436|1
1731601740000|2024-11-14 16:29:00|28456.2|28436.2|28461|28441|28461|28441|28456.2|28436.2|1
1731601760000|2024-11-14 16:29:20|28460.9|28440.9|28446|28426|28460.9|28440.9|28446|28426|0
1731601770000|2024-11-14 16:29:30|28446.2|28426.2|28451|28431|28451|28431|28446.2|28426.2|0
1731601780000|2024-11-14 16:29:40|28451.2|28431.2|28451|28431|28453.5|28433.5|28451|28431|0
1731601790000|2024-11-14 16:29:50|28450.9|28430.9|28456|28416|28458.4|28430.9|28446.2|28416|1
1731601800000|2024-11-14 16:30:00|28448.5|28428.5|28453.5|28433.5|28453.5|28433.5|28448.5|28428.5|0
1731601810000|2024-11-14 16:30:10|28458.5|28438.5|28458.5|28438.5|28461|28441|28458.5|28438.5|0
1731601820000|2024-11-14 16:30:20|28461|28441|28463.5|28443.5|28463.5|28443.5|28461|28441|0
1731601830000|2024-11-14 16:30:30|28463.7|28443.7|28471|28451|28471|28451|28463.7|28443.7|0
1731601840000|2024-11-14 16:30:40|28473.4|28453.4|28471|28451|28473.4|28453.4|28471|28451|0
1731601850000|2024-11-14 16:30:50|28471.2|28451.2|28471|28451|28473.5|28453.5|28471|28451|0
1731601860000|2024-11-14 16:31:00|28470.9|28450.9|28471|28451|28471|28451|28468.7|28448.7|0
1731601870000|2024-11-14 16:31:10|28468.5|28448.5|28465.9|28445.9|28473.5|28453.5|28465.9|28445.9|8
1731601880000|2024-11-14 16:31:20|28457.8|28437.8|28441|28421|28457.8|28437.8|28438.7|28418.7|7
1731601890000|2024-11-14 16:31:30|28436.2|28416.2|28418.5|28398.5|28445.7|28416.2|28418.5|28398.5|4
1731601910000|2024-11-14 16:31:50|28418.4|28398.4|28396|28376|28423.1|28398.4|28396|28376|5
1731601920000|2024-11-14 16:32:00|28395.7|28375.7|28376.2|28356.2|28395.7|28375.7|28376.2|28356.2|2
1731601930000|2024-11-14 16:32:10|28366|28346|28353.5|28333.5|28366|28346|28353.5|28333.5|1
1731601940000|2024-11-14 16:32:20|28348.5|28328.5|28353.4|28313.4|28358.4|28328.5|28343.5|28313.4|0
1731601950000|2024-11-14 16:32:30|28351|28311|28328.5|28308.5|28351|28320.9|28328.4|28308.4|0
1731601960000|2024-11-14 16:32:40|28333.5|28313.5|28343.5|28323.5|28343.5|28323.5|28333.5|28313.5|0
1731601970000|2024-11-14 16:32:50|28343.7|28323.7|28353.5|28333.5|28353.5|28333.5|28343.7|28323.7|6
1731601980000|2024-11-14 16:33:00|28343.5|28323.5|28343.5|28323.5|28346|28326|28343.5|28323.5|0
1731601990000|2024-11-14 16:33:10|28343.7|28323.7|28358.7|28318.7|28358.7|28325.9|28343.5|28316|0
1731602000000|2024-11-14 16:33:20|28353.5|28333.5|28356.5|28336.5|28363.7|28336.5|28353.5|28323.7|1
1731602010000|2024-11-14 16:33:30|28363.5|28343.5|28350.9|28330.9|28370.7|28343.5|28350.9|28325.9|0
1731602020000|2024-11-14 16:33:40|28350.7|28330.7|28346|28326|28350.7|28330.7|28346|28326|0
1731602030000|2024-11-14 16:33:50|||||||||1
1731602040000|2024-11-14 16:34:00|28345.7|28325.7|28336|28316|28345.7|28325.7|28333.5|28313.5|20
1731602050000|2024-11-14 16:34:10|28335.9|28315.9|28323.5|28303.5|28338.4|28315.9|28323.5|28296|5
1731602060000|2024-11-14 16:34:20|28323.4|28303.4|28321|28301|28323.4|28303.4|28318.5|28298.5|1
1731602070000|2024-11-14 16:34:30|28321.2|28301.2|28333.5|28313.5|28341|28313.5|28321.2|28298.7|2
1731602080000|2024-11-14 16:34:40|28333.4|28313.4|28316.3|28296.3|28333.4|28313.4|28316.3|28296.3|1
1731602090000|2024-11-14 16:34:50|||||||||2
1731602100000|2024-11-14 16:35:00|28313.8|28293.8|28278.5|28258.5|28313.8|28293.8|28278.5|28258.5|11
1731602110000|2024-11-14 16:35:10|28291|28251|28280.9|28260.9|28296|28265.9|28280.9|28251|2
1731602120000|2024-11-14 16:35:20|28276|28256|28271|28251|28276|28256|28271|28251|0
1731602130000|2024-11-14 16:35:30|28273.5|28253.5|28245.9|28225.9|28273.5|28253.5|28245.9|28225.9|1
1731602140000|2024-11-14 16:35:40|28243.5|28223.5|28246|28226|28246|28226|28238.5|28218.5|1
1731602150000|2024-11-14 16:35:50|28245.6|28225.6|28238.5|28218.5|28245.6|28225.6|28238.5|28218.5|0
1731602160000|2024-11-14 16:36:00|28246|28226|28243.5|28223.5|28251|28228.5|28241.5|28211|1
1731602170000|2024-11-14 16:36:10|28243.7|28223.7|28251|28231|28253.5|28233.5|28243.7|28223.7|0
1731602180000|2024-11-14 16:36:20|28253.5|28233.5|28258.5|28238.5|28258.5|28238.5|28253.5|28233.5|0
1731602190000|2024-11-14 16:36:30|28263.5|28243.5|28271.2|28251.2|28271.2|28251.2|28263.5|28243.5|6
1731602200000|2024-11-14 16:36:40|28290.7|28230.7|28286|28226|28290.7|28230.7|28286|28226|0
1731602210000|2024-11-14 16:36:50|28285.7|28225.7|28283.5|28223.5|28285.7|28225.7|28281|28221|1
1731602220000|2024-11-14 16:37:00|28272.9|28232.9|28253.8|28233.8|28272.9|28235.9|28251.2|28221|0
1731602230000|2024-11-14 16:37:10|28258.8|28238.8|28263.5|28243.5|28263.5|28243.5|28258.8|28238.8|0
1731602240000|2024-11-14 16:37:20|28273.7|28233.7|28263.5|28243.5|28273.7|28248.4|28263.5|28233.7|0
1731602250000|2024-11-14 16:37:30|28263.4|28243.4|28238.5|28218.5|28263.4|28243.4|28238.5|28218.5|1
1731602260000|2024-11-14 16:37:40|28236|28216|28226|28206|28236|28216|28223.5|28203.5|2
1731602270000|2024-11-14 16:37:50|28231|28191|28181|28141|28240.7|28191|28173.5|28141|5
1731602280000|2024-11-14 16:38:00|28168.5|28148.5|28175.9|28155.9|28186|28155.9|28156|28128.7|1
1731602290000|2024-11-14 16:38:10|28178.4|28158.4|28161|28141|28185.7|28158.4|28158.5|28136.3|1
1731602300000|2024-11-14 16:38:20|28163.5|28143.5|28151|28131|28166|28143.5|28146|28123.7|7
1731602310000|2024-11-14 16:38:30|28151.2|28131.2|28115.7|28095.7|28166|28135.9|28113.4|28093.4|28
1731602320000|2024-11-14 16:38:40|28106|28086|28106|28086|28106|28086|28106|28086|1
1731602330000|2024-11-14 16:38:50|||||||||1
1731602340000|2024-11-14 16:39:00|28101.2|28081.2|28066|28046|28101.2|28081.2|28066|28046|2
1731602350000|2024-11-14 16:39:10|28065.9|28045.9|28053.5|28033.5|28083.5|28053.5|28050.9|28021|1
1731602360000|2024-11-14 16:39:20|28053.8|28033.8|28076|28056|28076|28056|28053.8|28033.8|9
1731602370000|2024-11-14 16:39:30|28076.2|28056.2|28070.9|28050.9|28078.2|28058.2|28070.9|28050.9|1
1731602380000|2024-11-14 16:39:40|28068.4|28048.4|28068.5|28048.5|28068.5|28048.5|28061.2|28041.2|5
1731602390000|2024-11-14 16:39:50|28066|28046|28066|28046|28066|28046|28066|28046|0
1731602400000|2024-11-14 16:40:00|28066.2|28046.2|28016.2|27996.2|28068.5|28048.5|28013.5|27983.7|6
1731602410000|2024-11-14 16:40:10|28018.4|27998.4|28026.2|27986.2|28038.7|28001.5|28016|27978.7|5
1731602420000|2024-11-14 16:40:20|28028.5|27988.5|28038.5|28018.5|28046|28018.5|28026.3|27986.3|4
1731602430000|2024-11-14 16:40:30|28040.9|28020.9|28076|28036|28076|28045.9|28040.9|28020.9|5
1731602440000|2024-11-14 16:40:40|28068.5|28048.5|28086|28066|28086|28066|28068.5|28043.7|1
1731602450000|2024-11-14 16:40:50|28086.2|28066.2|28071|28051|28091|28071|28071|28051|1
1731602460000|2024-11-14 16:41:00|28070.9|28050.9|28068.5|28048.5|28070.9|28050.9|28068.5|28048.5|0
1731602470000|2024-11-14 16:41:10|28066|28046|28048.5|28028.5|28066|28046|28048.5|28028.5|12
1731602480000|2024-11-14 16:41:20|28048.7|28028.7|28058.5|28038.5|28058.5|28038.5|28048.7|28028.7|1
1731602490000|2024-11-14 16:41:30|28068.7|28028.7|28058.5|28038.5|28068.7|28038.5|28058.5|28028.5|0
1731602500000|2024-11-14 16:41:40|28058.4|28038.4|28040.9|28020.9|28058.4|28038.4|28040.9|28020.9|10
1731602510000|2024-11-14 16:41:50|28043.7|28003.7|28043.7|28003.7|28043.7|28003.7|28043.7|28003.7|61
1731602520000|2024-11-14 16:42:00|28046|28006|28051.2|28031.2|28051.2|28031.2|28035.7|28006|11
1731602530000|2024-11-14 16:42:10|28058.5|28038.5|28083.1|28063.1|28085.7|28063.2|28058.5|28033.5|0
1731602540000|2024-11-14 16:42:20|28080.7|28060.7|28090.9|28070.9|28090.9|28070.9|28080.7|28060.7|1
1731602550000|2024-11-14 16:42:30|28093.2|28073.2|28105.7|28085.7|28105.7|28085.7|28093.2|28073.2|0
1731602560000|2024-11-14 16:42:40|28110.7|28090.7|28115.6|28095.6|28138.1|28107.9|28110.7|28090.7|36
1731602570000|2024-11-14 16:42:50|28125.7|28085.7|28118.2|28098.2|28125.7|28098.2|28118.2|28085.7|0
1731602580000|2024-11-14 16:43:00|28123.2|28103.2|28130.7|28110.7|28130.7|28110.7|28123.2|28103.2|0
1731602590000|2024-11-14 16:43:10|28133.2|28113.2|28140.7|28120.7|28140.7|28120.7|28133.2|28113.2|0
1731602600000|2024-11-14 16:43:20|28140.9|28120.9|28135.6|28115.6|28143.2|28123.2|28135.6|28115.6|0
1731602610000|2024-11-14 16:43:30|28135.9|28115.9|28140.7|28120.7|28140.7|28120.7|28135.9|28115.9|1
1731602620000|2024-11-14 16:43:40|28143.2|28123.2|28148.2|28128.2|28148.2|28128.2|28143.2|28123.2|0
1731602630000|2024-11-14 16:43:50|28148.5|28128.5|28158.7|28138.7|28158.7|28138.7|28148.5|28128.5|2
1731602640000|2024-11-14 16:44:00|28163.4|28143.4|28127.5|28107.5|28173.1|28145.9|28127.5|28107.5|4
1731602650000|2024-11-14 16:44:10|28115.7|28095.7|28088.2|28068.2|28125.4|28095.7|28088.2|28058.1|6
1731602660000|2024-11-14 16:44:20|28090.6|28070.6|28095.7|28055.7|28098.1|28070.6|28090.6|28055.7|2
1731602670000|2024-11-14 16:44:30|28085.9|28065.9|28085.9|28065.9|28085.9|28065.9|28085.9|28065.9|0
1731602680000|2024-11-14 16:44:40|28098.1|28058.1|28088.2|28068.2|28098.1|28068.2|28088.2|28055.7|0
1731602690000|2024-11-14 16:44:50|28098.1|28058.1|28095.7|28055.7|28098.1|28058.1|28095.7|28055.7|0
1731602700000|2024-11-14 16:45:00|28085.9|28065.9|28103.1|28063.1|28105.4|28073.1|28083.5|28063.1|4
1731602710000|2024-11-14 16:45:10|28100.7|28060.7|28100.7|28060.7|28100.7|28060.7|28100.7|28060.7|1
1731602720000|2024-11-14 16:45:20|28090.6|28070.6|28090.6|28070.6|28090.6|28070.6|28090.6|28070.6|0
1731602730000|2024-11-14 16:45:30|28088.2|28068.2|28088.2|28068.2|28100.7|28072.9|28088.2|28060.7|30
1731602740000|2024-11-14 16:45:40|28093.2|28053.2|28073.1|28053.1|28093.2|28062.9|28073.1|28053.1|0
1731602750000|2024-11-14 16:45:50|28082.8|28042.8|28065.7|28045.7|28082.8|28045.7|28063.2|28033.1|1
1731602760000|2024-11-14 16:46:00|28065.6|28045.6|28070.7|28030.7|28073.1|28045.6|28063.2|28030.7|0
1731602770000|2024-11-14 16:46:10|28068.2|28028.2|28057.9|28037.9|28068.2|28037.9|28057.9|28028.2|3
1731602780000|2024-11-14 16:46:20|28053.2|28033.2|28000.7|27960.7|28053.2|28033.2|28000.7|27960.7|8
1731602790000|2024-11-14 16:46:30|27988.2|27968.2|27988.2|27968.2|27998.4|27973.2|27988.2|27958.4|1
1731602800000|2024-11-14 16:46:40|27987.9|27967.9|27975.4|27955.4|27987.9|27967.9|27973.1|27953.1|1
1731602810000|2024-11-14 16:46:50|27973.1|27953.1|27973.1|27953.1|27973.1|27953.1|27973.1|27953.1|2
1731602820000|2024-11-14 16:47:00|27975.7|27955.7|27973.2|27953.2|27985.9|27960.3|27973.2|27945.9|2
1731602830000|2024-11-14 16:47:10|27983.4|27943.4|27980.9|27960.9|27990.7|27960.9|27980.9|27943.4|1
1731602840000|2024-11-14 16:47:20|27981|27961|27993.2|27973.2|28000.7|27973.2|27981|27958.4|2
1731602850000|2024-11-14 16:47:30|28004.3|27964.3|28023.2|28003.2|28035.6|28015.6|28004.3|27964.3|0
1731602860000|2024-11-14 16:47:40|28033.1|27993.1|28025.7|27985.7|28033.1|27993.1|28025.7|27985.7|0
1731602870000|2024-11-14 16:47:50|28018.2|27998.2|28033.2|28013.2|28033.2|28013.2|28018.2|27998.2|0
1731602890000|2024-11-14 16:48:10|28045.7|28005.7|28035.6|28015.6|28045.7|28015.6|28035.6|28005.7|1
1731602900000|2024-11-14 16:48:20|28033.2|28013.2|28020.7|28000.7|28033.2|28013.2|28020.7|28000.7|1
1731602910000|2024-11-14 16:48:30|28020.4|28000.4|28007.9|27987.9|28020.4|28000.4|28007.9|27987.9|0
1731602920000|2024-11-14 16:48:40|28007.8|27987.8|28003.1|27983.1|28007.8|27987.8|28003.1|27983.1|1
1731602930000|2024-11-14 16:48:50|28002.9|27982.9|28013.1|27973.1|28013.1|27982.9|28000.6|27968.4|1
1731602940000|2024-11-14 16:49:00|28003.2|27983.2|28008.2|27988.2|28008.2|27988.2|28003.2|27983.2|1
1731602950000|2024-11-14 16:49:10|28007.7|27987.7|27998.2|27978.2|28007.7|27987.7|27998.2|27978.2|0
1731602960000|2024-11-14 16:49:20|28000.6|27980.6|28000.7|27980.7|28000.7|27980.7|27998.2|27978.2|1
1731602970000|2024-11-14 16:49:30|28003.1|27983.1|28028.2|28008.2|28030.7|28008.2|28003.1|27983.1|1
1731602980000|2024-11-14 16:49:40|28038.4|27998.4|28025.7|28005.7|28040.7|28005.7|28025.7|27998.4|0
1731602990000|2024-11-14 16:49:50|28035.4|27995.4|28046|28026|28055.7|28026|28020.9|27990.7|0
1731603000000|2024-11-14 16:50:00|28050.7|28030.7|28048.2|28028.2|28050.7|28030.7|28045.7|28025.7|12
1731603020000|2024-11-14 16:50:20|28048.1|28028.1|28063.2|28043.2|28063.5|28043.2|28045.7|28023.4|0
1731603030000|2024-11-14 16:50:30|28062.9|28042.9|28068.2|28048.2|28073.2|28048.2|28058.1|28028.4|0
1731603050000|2024-11-14 16:50:50|28068.4|28048.4|28070.7|28050.7|28073.2|28053.2|28068.4|28048.4|1
1731603060000|2024-11-14 16:51:00|||||||||1
1731603090000|2024-11-14 16:51:30|28068.2|28048.2|28065.7|28045.7|28068.2|28048.2|28065.7|28045.7|0
1731603100000|2024-11-14 16:51:40|28065.6|28045.6|28058.2|28038.2|28065.6|28045.6|28058.1|28038.1|7
1731603110000|2024-11-14 16:51:50|28068.4|28028.4|28068.4|28028.4|28068.4|28028.4|28068.4|28028.4|0
1731603120000|2024-11-14 16:52:00|28058.2|28038.2|28050.6|28030.6|28058.2|28038.2|28050.4|28030.4|34
1731603130000|2024-11-14 16:52:10|28057.9|28037.9|28065.6|28045.6|28065.6|28045.6|28057.9|28037.9|0
1731603140000|2024-11-14 16:52:20|28067.9|28047.9|28072.9|28052.9|28078.1|28052.9|28067.9|28038.1|0
1731603150000|2024-11-14 16:52:30|28070.4|28050.4|28070.3|28050.3|28070.4|28050.4|28070.3|28050.3|4
1731603160000|2024-11-14 16:52:40|28070.4|28050.4|28070.4|28050.4|28070.4|28050.4|28070.4|28050.4|32
1731603170000|2024-11-14 16:52:50|28070.6|28050.6|28072.9|28052.9|28072.9|28052.9|28070.6|28050.6|0
1731603180000|2024-11-14 16:53:00|28082.8|28042.8|28067.9|28047.9|28082.8|28052.7|28067.9|28042.8|0
1731603190000|2024-11-14 16:53:10|28067.8|28047.8|28065.4|28045.4|28067.8|28047.8|28065.4|28045.4|1
1731603220000|2024-11-14 16:53:40|28062.9|28042.9|28062.9|28042.9|28062.9|28042.9|28062.9|28042.9|0
1731603230000|2024-11-14 16:53:50|28062.8|28042.8|28060.2|28040.2|28062.8|28042.8|28060.2|28040.2|5
1731603240000|2024-11-14 16:54:00|28057.8|28037.8|28042.8|28002.8|28065.4|28037.8|28032.9|28002.8|15
1731603250000|2024-11-14 16:54:10|28033.1|28013.1|28042.9|28022.9|28045.4|28025.4|28033.1|28013.1|0
1731603260000|2024-11-14 16:54:20|28045.4|28025.4|28047.9|28027.9|28047.9|28027.9|28045.4|28025.4|1
1731603270000|2024-11-14 16:54:30|28047.8|28027.8|28035.4|28015.4|28047.8|28027.8|28035.4|28015.4|0
1731603280000|2024-11-14 16:54:40|28032.9|28012.9|28008.2|27988.2|28040.2|28012.9|28008.2|27988.2|0
1731603290000|2024-11-14 16:54:50|28008.1|27988.1|28000.4|27980.4|28008.1|27988.1|27997.9|27977.9|1
1731603300000|2024-11-14 16:55:00|27997.9|27977.9|28030.6|28010.6|28030.6|28010.6|27997.9|27977.9|4
1731603310000|2024-11-14 16:55:10|28030.7|28010.7|28040.4|28020.4|28057.9|28025.3|28030.7|28010.7|1
1731603320000|2024-11-14 16:55:20|28040.3|28020.3|28035.4|28015.4|28040.3|28020.3|28035.4|28015.4|0
1731603330000|2024-11-14 16:55:30|28037.9|28017.9|28055.4|28035.4|28055.4|28035.4|28037.9|28017.9|0
1731603340000|2024-11-14 16:55:40|28052.9|28032.9|28052.9|28032.9|28052.9|28032.9|28052.9|28032.9|0
1731603350000|2024-11-14 16:55:50|28060.4|28020.4|28042.8|28002.8|28060.4|28030|28027.9|28002.8|2
1731603360000|2024-11-14 16:56:00|28040.4|28000.4|28030.3|28010.3|28040.4|28010.3|28030.3|28000.4|1
1731603380000|2024-11-14 16:56:20|||||||||1
1731603390000|2024-11-14 16:56:30|28032.9|28012.9|28047.9|28027.9|28047.9|28027.9|28032.9|28012.9|3
1731603400000|2024-11-14 16:56:40|||||||||1
1731603410000|2024-11-14 16:56:50|28048.1|28028.1|28045.6|28025.6|28048.1|28028.1|28045.6|28025.6|2
1731603420000|2024-11-14 16:57:00|28045.4|28025.4|28045.4|28025.4|28045.4|28025.4|28045.4|28025.4|0
1731603430000|2024-11-14 16:57:10|28047.9|28027.9|28053.1|28033.1|28053.1|28033.1|28047.9|28027.9|0
1731603440000|2024-11-14 16:57:20|28053.2|28033.2|28057.9|28037.9|28057.9|28037.9|28053.2|28033.2|0
1731603450000|2024-11-14 16:57:30|28058.2|28038.2|28062.9|28042.9|28062.9|28042.9|28058.2|28038.2|0
1731603470000|2024-11-14 16:57:50|||||||||1
1731603480000|2024-11-14 16:58:00|28063.1|28043.1|28090.4|28070.4|28092.9|28070.4|28063.1|28043.1|0
1731603490000|2024-11-14 16:58:10|28090.6|28070.6|28090.6|28070.6|28090.6|28070.6|28090.6|28070.6|0
1731603500000|2024-11-14 16:58:20|28093.1|28073.1|28098.1|28078.1|28100.6|28080.6|28093.1|28073.1|0
1731603510000|2024-11-14 16:58:30|28100.4|28080.4|28100.4|28080.4|28102.9|28082.9|28100.4|28080.4|0
1731603520000|2024-11-14 16:58:40|28100.6|28080.6|28102.8|28082.8|28102.8|28082.8|28100.6|28080.6|0
1731603530000|2024-11-14 16:58:50|28103.1|28083.1|28115.6|28095.6|28115.6|28095.6|28103.1|28083.1|3
1731603540000|2024-11-14 16:59:00|28117.9|28097.9|28112.9|28092.9|28117.9|28097.9|28112.9|28092.9|0
1731603550000|2024-11-14 16:59:10|28113.1|28093.1|28125.4|28085.4|28125.4|28097.9|28113.1|28085.4|5
1731603560000|2024-11-14 16:59:20|28115.6|28095.6|28150.6|28130.6|28150.6|28130.6|28115.6|28095.6|3
1731603570000|2024-11-14 16:59:30|28150.9|28130.9|28153.2|28133.2|28153.2|28133.2|28150.9|28130.9|0
1731603580000|2024-11-14 16:59:40|28150.7|28130.7|28145.4|28125.4|28152.9|28132.9|28145.4|28125.4|0
1731603590000|2024-11-14 16:59:50|28140.3|28120.3|28125.4|28105.4|28140.3|28120.3|28125.4|28105.4|1
1731603600000|2024-11-14 17:00:00|28122.8|28102.8|28100.3|28080.3|28122.8|28102.8|28097.8|28077.8|7
1731603610000|2024-11-14 17:00:10|28102.8|28082.8|28120.4|28080.4|28120.4|28090.3|28102.8|28075.4|0
1731603620000|2024-11-14 17:00:20|28110.6|28090.6|28120.7|28100.7|28125.7|28100.7|28110.6|28085.7|7
1731603630000|2024-11-14 17:00:30|28125.4|28105.4|28130.3|28110.3|28130.3|28110.3|28125.4|28105.4|0
1731603640000|2024-11-14 17:00:40|28127.8|28107.8|28122.9|28102.9|28127.8|28107.8|28122.9|28102.9|0
1731603650000|2024-11-14 17:00:50|28122.8|28102.8|28120.4|28100.4|28122.8|28102.8|28120.4|28100.4|0
1731603660000|2024-11-14 17:01:00|28115.6|28095.6|28097.9|28077.9|28115.6|28095.6|28097.9|28077.9|3
1731603670000|2024-11-14 17:01:10|28100.4|28080.4|28107.9|28087.9|28107.9|28087.9|28100.4|28080.4|0
1731603680000|2024-11-14 17:01:20|28108.1|28088.1|28123.1|28083.1|28123.1|28090.6|28108.1|28083.1|2
1731603690000|2024-11-14 17:01:30|28108.1|28088.1|28108.1|28088.1|28108.1|28088.1|28108.1|28088.1|0
1731603700000|2024-11-14 17:01:40|28107.8|28087.8|28105.4|28085.4|28107.8|28087.8|28105.4|28085.4|0
1731603710000|2024-11-14 17:01:50|28092.9|28072.9|28090.3|28070.3|28092.9|28072.9|28090.3|28070.3|0
1731603720000|2024-11-14 17:02:00|28097.8|28057.8|28097.8|28057.8|28097.8|28057.8|28097.8|28057.8|5
1731603730000|2024-11-14 17:02:10|28087.7|28067.7|28085.3|28065.3|28087.7|28067.7|28085.3|28065.3|0
1731603740000|2024-11-14 17:02:20|28085.2|28065.2|28085.2|28065.2|28085.2|28065.2|28085.2|28065.2|0
1731603750000|2024-11-14 17:02:30|28085.3|28065.3|28087.9|28067.9|28087.9|28067.9|28085.3|28065.3|3
1731603770000|2024-11-14 17:02:50|28087.8|28067.8|28072.9|28052.9|28087.8|28067.8|28072.9|28052.9|0
1731603780000|2024-11-14 17:03:00|28072.4|28052.4|28030.4|28010.4|28072.4|28052.4|28027.9|28007.9|1
1731603790000|2024-11-14 17:03:10|28032.9|28012.9|28015|27975|28042.8|28012.9|28005|27967.8|9
1731603800000|2024-11-14 17:03:20|28007.8|27967.8|27997.9|27977.9|28007.8|27977.9|27988.2|27967.8|1
1731603810000|2024-11-14 17:03:30|27992.9|27972.9|27982.9|27962.9|27992.9|27972.9|27982.9|27962.9|11
1731603820000|2024-11-14 17:03:40|27982.8|27962.8|27982.9|27962.9|27982.9|27962.9|27982.8|27962.8|0
1731603830000|2024-11-14 17:03:50|27995.4|27955.4|28003.1|27983.1|28003.1|27983.1|27990.4|27955.4|0
1731603840000|2024-11-14 17:04:00|28003.2|27983.2|28008.2|27988.2|28008.2|27988.2|28003.2|27983.2|8
1731603850000|2024-11-14 17:04:10|28013.1|27993.1|28027.9|28007.9|28033.1|28007.9|28013.1|27993.1|0
1731603860000|2024-11-14 17:04:20|28037.8|27997.8|28025.6|28005.6|28037.8|28005.6|28025.6|27995.4|0
1731603870000|2024-11-14 17:04:30|28027.9|28007.9|28025.4|28005.4|28030.4|28010.4|28025.4|28005.4|6
1731603880000|2024-11-14 17:04:40|28025.3|28005.3|28015|27995|28025.3|28005.3|28015|27995|3
1731603890000|2024-11-14 17:04:50|28024.9|27984.9|28002.9|27982.9|28024.9|27985.4|28002.9|27982.9|2
1731603900000|2024-11-14 17:05:00|28005.4|27985.4|28010.6|27990.6|28010.6|27990.6|28003.1|27983.1|2
1731603910000|2024-11-14 17:05:10|28010.3|27990.3|27972.9|27952.9|28010.3|27990.3|27972.9|27952.9|1
1731603920000|2024-11-14 17:05:20|27968.2|27948.2|28002.9|27942.9|28002.9|27955.3|27968.2|27942.9|1
1731603930000|2024-11-14 17:05:30|27983.8|27963.8|27983.8|27963.8|27983.8|27963.8|27983.8|27963.8|0
1731603940000|2024-11-14 17:05:40|27997.9|27977.9|27997.9|27977.9|28000.4|27980.4|27997.9|27977.9|0
1731603950000|2024-11-14 17:05:50|27997.8|27977.8|27985.4|27945.4|28014.9|27977.8|27977.9|27945.4|3
1731603960000|2024-11-14 17:06:00|27975.3|27955.3|27950.3|27930.3|27975.3|27955.3|27950.3|27930.3|1
1731603970000|2024-11-14 17:06:10|||||||||1
1731603980000|2024-11-14 17:06:20|27949.9|27929.9|27945.6|27925.6|27949.9|27929.9|27938.1|27918.1|0
1731603990000|2024-11-14 17:06:30|27947.9|27927.9|27958.1|27938.1|27965.4|27938.1|27947.9|27925.4|1
1731604000000|2024-11-14 17:06:40|27955.7|27935.7|27915.3|27895.3|27955.7|27935.7|27915.3|27895.3|4
1731604010000|2024-11-14 17:06:50|27915.7|27895.7|27925.4|27905.4|27925.4|27905.4|27915.7|27895.7|2
1731604020000|2024-11-14 17:07:00|27927.9|27907.9|27945.7|27925.7|27945.7|27925.7|27927.9|27907.9|1
1731604030000|2024-11-14 17:07:10|27960.4|27940.4|27942.7|27922.7|27987.1|27947.9|27942.7|27921.9|1
1731604040000|2024-11-14 17:07:20|||||||||1
1731604050000|2024-11-14 17:07:30|27943.2|27923.2|27957.9|27937.9|27957.9|27937.9|27943.2|27923.2|0
1731604060000|2024-11-14 17:07:40|27958.2|27938.2|27990.4|27930.4|27990.4|27942.9|27958.2|27930.4|7
1731604070000|2024-11-14 17:07:50|27985.4|27945.4|27985.4|27945.4|27985.4|27945.4|27985.4|27945.4|1
1731604080000|2024-11-14 17:08:00|27975.3|27955.3|27967.9|27947.9|27975.3|27955.3|27967.9|27947.9|1
1731604090000|2024-11-14 17:08:10|27965.4|27945.4|27967.9|27947.9|27978.1|27947.9|27965.4|27938.1|2
1731604100000|2024-11-14 17:08:20|27965.4|27945.4|27955.3|27935.3|27965.4|27945.4|27955.3|27935.3|2
1731604110000|2024-11-14 17:08:30|27952.9|27932.9|27950.4|27930.4|27952.9|27932.9|27950.4|27930.4|0
1731604120000|2024-11-14 17:08:40|27950.6|27930.6|27952.9|27932.9|27952.9|27932.9|27950.6|27930.6|1
1731604130000|2024-11-14 17:08:50|27942.9|27922.9|27940.4|27920.4|27947.8|27922.9|27935.6|27907.8|0
1731604140000|2024-11-14 17:09:00|27942.8|27922.8|27942.8|27922.8|27942.8|27922.8|27942.8|27922.8|15
1731604150000|2024-11-14 17:09:10|27940.3|27920.3|27940.3|27920.3|27940.3|27920.3|27940.3|27920.3|1
1731604160000|2024-11-14 17:09:20|27940.2|27920.2|27937.5|27897.5|27940.2|27920.2|27927.7|27897.5|0
1731604170000|2024-11-14 17:09:30|27935.2|27895.2|27922.7|27902.7|27935.2|27905.2|27922.7|27895.2|1
1731604180000|2024-11-14 17:09:40|27930.2|27890.2|27910.2|27890.2|27930.2|27899.9|27910.2|27890.2|0
1731604190000|2024-11-14 17:09:50|27910|27890|27915.2|27875.2|27917.5|27892.4|27907.7|27875.2|0
1731604200000|2024-11-14 17:10:00|27908.2|27888.2|27905.2|27885.2|27922.8|27892.9|27902.7|27882.7|92
1731604210000|2024-11-14 17:10:10|27905.4|27885.4|27925.2|27905.2|27925.2|27905.2|27905.4|27885.4|1
1731604220000|2024-11-14 17:10:20|27927.7|27907.7|27950.2|27910.2|27950.2|27917.7|27927.7|27907.7|1
1731604230000|2024-11-14 17:10:30|27942.7|27922.7|27960.2|27920.2|27960.3|27925.3|27942.7|27912.8|4
1731604240000|2024-11-14 17:10:40|27952.7|27932.7|27957.7|27937.7|27965.2|27937.7|27952.7|27925.2|2
1731604250000|2024-11-14 17:10:50|27955.2|27935.2|27957.7|27937.7|27957.7|27937.7|27955.2|27935.2|1
1731604260000|2024-11-14 17:11:00|27957.8|27937.8|27962.7|27942.7|27962.7|27942.7|27957.8|27937.8|1
1731604270000|2024-11-14 17:11:10|27960.2|27940.2|27957.7|27937.7|27960.2|27940.2|27952.7|27932.7|0
1731604300000|2024-11-14 17:11:40|27955.2|27935.2|27955.4|27935.4|27955.4|27935.4|27955.2|27935.2|0
1731604310000|2024-11-14 17:11:50|27960.2|27940.2|27990.2|27970.2|27990.2|27970.2|27960.2|27940.2|1
1731604330000|2024-11-14 17:12:10|27992.7|27972.7|27987.7|27967.7|27995.2|27975.2|27987.7|27967.7|2
1731604340000|2024-11-14 17:12:20|27987.2|27967.2|27972.7|27952.7|27987.2|27967.2|27972.7|27952.7|0
1731604350000|2024-11-14 17:12:30|27972.9|27952.9|27982.7|27962.7|27982.7|27962.7|27972.9|27952.9|5
1731604360000|2024-11-14 17:12:40|27987.7|27967.7|28010.6|27970.6|28010.6|27980.2|27987.7|27967.7|0
1731604370000|2024-11-14 17:12:50|28017.8|27997.8|28027.7|28007.7|28027.7|28007.7|28017.8|27997.8|0
1731604380000|2024-11-14 17:13:00|28028.1|28008.1|28045.3|28025.3|28047.8|28025.3|28028.1|28007.8|0
1731604390000|2024-11-14 17:13:10|28045.2|28025.2|28040.2|28020.2|28045.2|28025.2|28040.2|28020.2|0
1731604410000|2024-11-14 17:13:30|28045.2|28025.2|28065.2|28045.2|28070.2|28045.2|28045.2|28025.2|1
1731604430000|2024-11-14 17:13:50|28062.7|28042.7|28065.2|28025.2|28065.2|28042.7|28057.7|28025.2|3
1731604440000|2024-11-14 17:14:00|28060.2|28020.2|28045.2|28005.2|28060.2|28029.9|28040.2|28005.2|0
1731604450000|2024-11-14 17:14:10|28035.3|28015.3|28035.2|28015.2|28037.7|28017.7|28035.2|28015.2|0
1731604460000|2024-11-14 17:14:20|28035|28015|28025.2|28005.2|28035|28015|28025.2|28005.2|13
1731604470000|2024-11-14 17:14:30|28017.7|27997.7|28017.7|27997.7|28017.7|27997.7|28017.7|27997.7|2
1731604480000|2024-11-14 17:14:40|28020.2|28000.2|28020|28000|28020.2|28000.2|28020|28000|1
1731604490000|2024-11-14 17:14:50|28017.7|27997.7|28017.7|27997.7|28017.7|27997.7|28017.7|27997.7|0
1731604500000|2024-11-14 17:15:00|28017.5|27997.5|27990.2|27970.2|28017.5|27997.5|27990.2|27967.5|1
1731604510000|2024-11-14 17:15:10|27987.7|27967.7|28012.7|27992.7|28012.7|27992.7|27987.7|27957.4|1
1731604520000|2024-11-14 17:15:20|28017.7|27997.7|28017.7|27997.7|28017.7|27997.7|28017.7|27997.7|0
1731604530000|2024-11-14 17:15:30|28017.9|27997.9|28017.9|27997.9|28017.9|27997.9|28017.9|27997.9|0
1731604540000|2024-11-14 17:15:40|28022.7|28002.7|28022.5|28002.5|28022.7|28002.7|28022.5|28002.5|0
1731604550000|2024-11-14 17:15:50|||||||||1
1731604560000|2024-11-14 17:16:00|28020.2|28000.2|28017.7|27997.7|28020.2|28000.2|28017.7|27997.7|14
1731604570000|2024-11-14 17:16:10|28020.2|28000.2|28020.1|28000.1|28020.2|28000.2|28020.1|28000.1|1
1731604590000|2024-11-14 17:16:30|28027.5|27987.5|28010.3|27990.3|28027.5|27997.4|28010.3|27987.5|1
1731604600000|2024-11-14 17:16:40|28007.6|27987.6|28007.6|27987.6|28007.6|27987.6|28007.6|27987.6|0
1731604610000|2024-11-14 17:16:50|28015.1|27975.1|28015.1|27975.1|28015.1|27975.1|28015.1|27975.1|0
1731604620000|2024-11-14 17:17:00|28002.6|27982.6|28000.4|27980.4|28010.1|27982.6|28000|27970.1|13
1731604630000|2024-11-14 17:17:10|28005.3|27985.3|28007.1|27987.1|28010|27990|28005.3|27985.3|1
1731604640000|2024-11-14 17:17:20|28017.2|27977.2|28014.9|27974.9|28017.2|27977.2|28014.9|27974.9|15
1731604650000|2024-11-14 17:17:30|28005.1|27985.1|28012.6|27992.6|28012.6|27992.6|28005.1|27985.1|5
1731604660000|2024-11-14 17:17:40|28017.4|27997.4|28017.4|27997.4|28017.4|27997.4|28017.4|27997.4|2
1731604670000|2024-11-14 17:17:50|28019.9|27999.9|28000.3|27980.3|28032.5|28002.6|28000.3|27972.5|1
1731604680000|2024-11-14 17:18:00|28002.6|27982.6|28002.6|27982.6|28002.6|27982.6|27997.6|27977.6|14
1731604700000|2024-11-14 17:18:20|28002.8|27982.8|28007.6|27987.6|28015.4|27992.6|28002.8|27975.4|0
1731604720000|2024-11-14 17:18:40|28002.6|27982.6|28002.6|27982.6|28002.6|27982.6|28002.6|27982.6|10
1731604730000|2024-11-14 17:18:50|28002.8|27982.8|28005.1|27985.1|28005.1|27985.1|28002.8|27982.8|0
1731604740000|2024-11-14 17:19:00|28002.6|27982.6|28017.6|27997.6|28017.6|27997.6|28002.6|27982.6|1
1731604750000|2024-11-14 17:19:10|28017.9|27997.9|28025.1|28005.1|28025.1|28005.1|28017.9|27997.9|0
1731604760000|2024-11-14 17:19:20|||||||||7
1731604780000|2024-11-14 17:19:40|28030.1|28010.1|28030.1|28010.1|28030.1|28010.1|28030.1|28010.1|0
1731604790000|2024-11-14 17:19:50|28032.5|28012.5|28037.6|28017.6|28037.6|28017.6|28032.5|28012.5|1
1731604800000|2024-11-14 17:20:00|28037.9|28017.9|28042.8|28022.8|28042.8|28022.8|28037.9|28017.9|2
1731604810000|2024-11-14 17:20:10|28042.6|28022.6|28047.5|28027.5|28047.6|28027.6|28040.3|28020.3|15
1731604820000|2024-11-14 17:20:20|28045.1|28025.1|28045.1|28025.1|28065.1|28030.3|28027.4|28000.1|65
1731604830000|2024-11-14 17:20:30|28042.6|28022.6|28040.1|28020.1|28042.6|28022.6|28040.1|28020.1|52
1731604840000|2024-11-14 17:20:40|28040|28020|28042.4|28022.4|28047.5|28022.4|28032.6|28005.1|91
1731604850000|2024-11-14 17:20:50|28052.5|28012.5|28022.4|28002.4|28052.5|28027.5|28022.4|28002.4|61
1731604860000|2024-11-14 17:21:00|28027.1|28007.1|28015.5|27995.5|28043.4|28015.9|28013|27985.9|218
1731604870000|2024-11-14 17:21:10|28015.2|27995.2|28002.8|27982.8|28015.2|27995.2|28002.3|27982.3|38
1731604880000|2024-11-14 17:21:20|28003.1|27983.1|27987.5|27967.5|28024.9|27995|27987.5|27967.5|12
1731604890000|2024-11-14 17:21:30|27987.3|27967.3|27970.6|27950.6|27989.6|27967.3|27955.6|27930.8|36
1731604900000|2024-11-14 17:21:40|27975.6|27955.6|27980.9|27960.9|27980.9|27960.9|27975.6|27955.6|14
1731604910000|2024-11-14 17:21:50|27983.7|27963.7|27980.6|27960.6|27988.8|27968.8|27980.6|27960.6|2
1731604920000|2024-11-14 17:22:00|27973.3|27953.3|27960.8|27940.8|27973.3|27953.3|27960.8|27940.8|1
1731604930000|2024-11-14 17:22:10|27960.9|27940.9|27935.6|27915.6|27960.9|27940.9|27935.6|27915.6|8
1731604940000|2024-11-14 17:22:20|27933.1|27913.1|27928.1|27908.1|27933.1|27913.1|27928.1|27908.1|0
1731604950000|2024-11-14 17:22:30|27930.6|27910.6|27910.6|27890.6|27930.6|27910.6|27910.6|27890.6|0
1731604960000|2024-11-14 17:22:40|27910.5|27890.5|27875.6|27855.6|27910.5|27890.5|27875.6|27855.6|0
1731604970000|2024-11-14 17:22:50|27873.1|27853.1|27888.1|27848.1|27888.1|27858.1|27865.6|27845.6|3
1731604980000|2024-11-14 17:23:00|27878.3|27858.3|27915.8|27895.8|27933.4|27908.3|27878.3|27858.3|20
1731604990000|2024-11-14 17:23:10|27914.9|27894.9|27935|27915|27935|27915|27890.3|27870.3|72
1731605000000|2024-11-14 17:23:20|27937.4|27917.4|27942.3|27922.3|27947.3|27922.3|27922.5|27892.8|41
1731605010000|2024-11-14 17:23:30|27942.4|27922.4|27945.3|27925.3|27959.9|27939.9|27939.8|27919.8|90
1731605020000|2024-11-14 17:23:40|27945.5|27925.5|27952.5|27932.5|27960.3|27940.3|27945.5|27925.5|31
1731605030000|2024-11-14 17:23:50|27954.9|27934.9|27957.3|27937.3|27967.7|27947.7|27954.9|27934.9|73
1731605040000|2024-11-14 17:24:00|27959.8|27939.8|27942|27922|27964.6|27944.6|27939.3|27919.3|50
1731605050000|2024-11-14 17:24:10|27942.1|27922.1|27954.6|27934.6|27962|27942|27942.1|27922.1|41
1731605060000|2024-11-14 17:24:20|27954.5|27934.5|27967.1|27947.1|27971.8|27951.8|27952.1|27932.1|54
1731605070000|2024-11-14 17:24:30|27969.5|27949.5|27979.9|27959.9|27995.3|27975.3|27969.5|27949.5|97
1731605080000|2024-11-14 17:24:40|27982.3|27962.3|27950|27930|27982.3|27962.3|27950|27930|65
1731605090000|2024-11-14 17:24:50|27950.2|27930.2|27952.5|27932.5|27975|27955|27950.2|27930.2|88
1731605100000|2024-11-14 17:25:00|27952.4|27932.4|27954.5|27934.5|27957.4|27937.4|27950|27930|57
1731605110000|2024-11-14 17:25:10|27954.2|27934.2|27938.2|27918.2|27954.2|27934.2|27938.2|27918.2|86
1731605120000|2024-11-14 17:25:20|27938.3|27918.3|27935.8|27915.8|27938.3|27918.3|27935.8|27915.8|5
1731605130000|2024-11-14 17:25:30|27940.8|27920.8|27943.6|27923.6|27953.7|27923.6|27938.5|27913.7|27
1731605140000|2024-11-14 17:25:40|27953.7|27913.7|27954.2|27934.2|27954.2|27934.2|27943.7|27913.7|38
1731605150000|2024-11-14 17:25:50|27953.7|27933.7|27946.1|27926.1|27953.7|27933.7|27946.1|27926.1|23
1731605160000|2024-11-14 17:26:00|27936|27916|27933|27913|27945.8|27921|27931.1|27903.6|2
1731605170000|2024-11-14 17:26:10|27923.3|27903.3|27920.7|27900.7|27923.3|27903.3|27920.7|27900.7|1
1731605180000|2024-11-14 17:26:20|27920.5|27900.5|27906.1|27886.1|27920.5|27900.5|27906.1|27886.1|3
1731605190000|2024-11-14 17:26:30|27898.7|27878.7|27898.2|27878.2|27908.5|27878.7|27898.2|27868.5|4
1731605200000|2024-11-14 17:26:40|27895.8|27875.8|27886.1|27866.1|27895.8|27875.8|27886.1|27866.1|0
1731605210000|2024-11-14 17:26:50|27886.2|27866.2|27891.2|27871.2|27891.2|27871.2|27886.2|27866.2|10
1731605220000|2024-11-14 17:27:00|27893.6|27873.6|27891.1|27871.1|27893.6|27873.6|27891.1|27871.1|0
1731605230000|2024-11-14 17:27:10|27891.2|27871.2|27906|27886|27906|27886|27891.2|27871.2|10
1731605240000|2024-11-14 17:27:20|27906.1|27886.1|27913.5|27893.5|27913.5|27893.5|27906.1|27886.1|0
1731605250000|2024-11-14 17:27:30|27918.5|27898.5|27908.2|27888.2|27920.8|27900.8|27906|27875.8|122
1731605260000|2024-11-14 17:27:40|27903.2|27883.2|27883.3|27863.3|27903.2|27883.2|27883.3|27858.2|1
1731605270000|2024-11-14 17:27:50|27883.2|27863.2|27883.3|27863.3|27885.8|27865.8|27883.2|27863.2|34
1731605280000|2024-11-14 17:28:00|27883.5|27863.5|27875.7|27855.7|27890.7|27865.8|27875.7|27850.7|3
1731605290000|2024-11-14 17:28:10|27873.3|27853.3|27888.3|27848.3|27888.3|27853.3|27873.3|27845.8|1
1731605300000|2024-11-14 17:28:20|27878.9|27858.9|27935.8|27895.8|27935.8|27903.3|27878.9|27858.9|88
1731605310000|2024-11-14 17:28:30|27923.3|27903.3|27923.3|27903.3|27935.8|27905.7|27923.3|27895.8|6
1731605320000|2024-11-14 17:28:40|27923.2|27903.2|27930.8|27910.8|27930.8|27910.8|27923.2|27903.2|108
1731605330000|2024-11-14 17:28:50|27930.7|27910.7|27925.8|27905.8|27930.8|27910.8|27925.8|27905.8|1
1731605340000|2024-11-14 17:29:00|27926|27906|27930.8|27910.8|27930.8|27910.8|27926|27906|0
1731605350000|2024-11-14 17:29:10|27931|27911|27951.1|27931.1|27951.4|27931.1|27931|27911|19
1731605370000|2024-11-14 17:29:30|27951.2|27931.2|27951.4|27931.4|27953.7|27933.7|27951.2|27931.2|1
1731605380000|2024-11-14 17:29:40|27951.2|27931.2|27928.9|27908.9|27951.2|27931.2|27928.9|27908.9|1
1731605390000|2024-11-14 17:29:50|27928.7|27908.7|27921.4|27901.4|27928.7|27908.7|27921.4|27901.4|0
1731605400000|2024-11-14 17:30:00|27921.2|27901.2|27914|27894|27921.2|27901.2|27914|27894|0
1731605410000|2024-11-14 17:30:10|27916.4|27896.4|27916.7|27896.7|27916.7|27896.7|27916.4|27896.4|13
1731605420000|2024-11-14 17:30:20|27916.8|27896.8|27921.7|27901.7|27921.7|27901.7|27916.8|27896.8|1
1731605430000|2024-11-14 17:30:30|27926.7|27906.7|27934.2|27914.2|27941.5|27921.5|27926.7|27906.7|1
1731605440000|2024-11-14 17:30:40|27934|27914|27931.7|27911.7|27934|27914|27931.7|27911.7|0
1731605450000|2024-11-14 17:30:50|27936.7|27896.7|27929.2|27909.2|27936.7|27909.2|27921.8|27896.7|0
1731605460000|2024-11-14 17:31:00|27929|27909|27941.7|27901.7|27941.7|27909.2|27924.2|27901.7|0
1731605480000|2024-11-14 17:31:20|27936.8|27916.8|27949.3|27909.3|27949.3|27916.8|27936.8|27909.3|0
1731605490000|2024-11-14 17:31:30|27949.5|27909.5|27959.6|27899.6|27959.6|27909.5|27949.5|27899.6|0
1731605500000|2024-11-14 17:31:40|27954.2|27934.2|27956.7|27936.7|27956.7|27936.7|27954.2|27934.2|0
1731605510000|2024-11-14 17:31:50|27957|27937|27974.2|27954.2|27981.7|27954.2|27957|27932|1
1731605520000|2024-11-14 17:32:00|27971.7|27951.7|27956.7|27936.7|27974.2|27954.2|27956.7|27934|7
1731605530000|2024-11-14 17:32:10|27956.5|27936.5|27954.2|27934.2|27956.7|27936.7|27951.7|27931.7|0
1731605540000|2024-11-14 17:32:20|27949.2|27929.2|27949.2|27929.2|27949.2|27929.2|27949.2|27929.2|0
1731605560000|2024-11-14 17:32:40|27959|27919|27934.2|27914.2|27959|27919.2|27934.2|27906.7|0
1731605570000|2024-11-14 17:32:50|27933.9|27913.9|27934|27894|27934|27913.9|27921.8|27894|0
1731605580000|2024-11-14 17:33:00|27931.7|27891.7|27934|27894|27934|27904.2|27921.8|27891.7|0
1731605590000|2024-11-14 17:33:10|27924.2|27904.2|27909.2|27889.2|27924.2|27904.2|27909.2|27889.2|0
1731605600000|2024-11-14 17:33:20|27919|27879|27913.7|27873.7|27919|27889.2|27903.9|27873.7|2
1731605610000|2024-11-14 17:33:30|27903.9|27883.9|27904|27884|27904|27884|27901.5|27881.5|1
1731605630000|2024-11-14 17:33:50|27906.7|27886.7|27906.8|27886.8|27906.8|27886.8|27906.7|27886.7|0
1731605640000|2024-11-14 17:34:00|27909.2|27889.2|27919.5|27899.5|27929.6|27899.5|27909.2|27889.2|8
1731605650000|2024-11-14 17:34:10|27919.8|27899.8|27924.5|27904.5|27924.5|27904.5|27919.8|27899.8|0
1731605660000|2024-11-14 17:34:20|27934.6|27894.6|27937|27897|27937|27897|27934.6|27894.6|0
1731605670000|2024-11-14 17:34:30|27927.1|27907.1|27932|27912|27932|27912|27927.1|27907.1|0
1731605680000|2024-11-14 17:34:40|27932.3|27912.3|27934.6|27914.6|27934.6|27914.6|27932.3|27912.3|35
1731605690000|2024-11-14 17:34:50|27934.8|27914.8|27937.3|27917.3|27937.3|27917.3|27934.6|27914.6|2
1731605700000|2024-11-14 17:35:00|27937.1|27917.1|27937|27917|27937.1|27917.1|27937|27917|0
1731605710000|2024-11-14 17:35:10|27937.1|27917.1|27937|27917|27939.5|27919.5|27937|27917|0
1731605720000|2024-11-14 17:35:20|27936.7|27916.7|27936.2|27916.2|27946.4|27916.7|27936.2|27906.4|0
1731605730000|2024-11-14 17:35:30|27924.5|27904.5|27917|27897|27924.5|27904.5|27917|27897|0
1731605740000|2024-11-14 17:35:40|27919.5|27899.5|27922|27902|27922|27902|27919.5|27899.5|0
1731605750000|2024-11-14 17:35:50|27922.1|27902.1|27922|27902|27924.5|27904.5|27922|27902|0
1731605770000|2024-11-14 17:36:10|27921.8|27901.8|27919.5|27899.5|27921.8|27901.8|27919.5|27899.5|0
1731605780000|2024-11-14 17:36:20|27928.6|27888.6|27918.7|27898.7|27928.6|27898.7|27911.2|27886.1|131
1731605790000|2024-11-14 17:36:30|27921.2|27901.2|27941.7|27901.7|27946.4|27909.2|27921.2|27886.4|2
1731605800000|2024-11-14 17:36:40|27929.2|27909.2|27934.2|27914.2|27939.3|27914.2|27929.2|27899.3|1
1731605810000|2024-11-14 17:36:50|27944|27904|27934|27914|27944|27914|27934|27904|15
1731605820000|2024-11-14 17:37:00|27933.9|27913.9|27949|27909|27949|27916.2|27931.5|27904|0
1731605830000|2024-11-14 17:37:10|27948.7|27908.7|27966.5|27906.5|27966.5|27914.2|27934.2|27897.1|1
1731605840000|2024-11-14 17:37:20|27968.7|27908.7|27971.7|27931.7|27971.7|27931.7|27949.5|27908.7|4
1731605850000|2024-11-14 17:37:30|27976.7|27936.7|27964.2|27944.2|27976.7|27946.5|27964.2|27936.7|0
1731605860000|2024-11-14 17:37:40|27968.9|27948.9|27969|27949|27969|27949|27968.9|27948.9|1
1731605870000|2024-11-14 17:37:50|27969.2|27949.2|27981.7|27941.7|27981.7|27949.2|27969.2|27941.7|0
1731605880000|2024-11-14 17:38:00|27979.3|27939.3|27964.3|27944.3|27979.3|27944.3|27964.3|27939.3|0
1731605890000|2024-11-14 17:38:10|27961.8|27941.8|27969.3|27929.3|27969.3|27941.8|27961.8|27929.3|0
1731605900000|2024-11-14 17:38:20|27972|27932|27974.3|27934.3|27974.3|27934.3|27972|27932|0
1731605910000|2024-11-14 17:38:30|27964.2|27944.2|27964|27944|27964.2|27944.2|27964|27944|0
1731605920000|2024-11-14 17:38:40|27961.7|27941.7|27954|27934|27961.7|27941.7|27954|27934|1
1731605930000|2024-11-14 17:38:50|27949|27929|27951.5|27931.5|27951.5|27931.5|27949|27929|0
1731605940000|2024-11-14 17:39:00|27961.7|27921.7|27951.5|27931.5|27961.7|27931.5|27951.5|27921.7|0
1731605950000|2024-11-14 17:39:10|27961.7|27921.7|27954.3|27934.3|27961.7|27934.3|27954.3|27921.7|0
1731605970000|2024-11-14 17:39:30|27959|27939|27959|27939|27959|27939|27959|27939|0
1731606000000|2024-11-14 17:40:00|27963.7|27943.7|27963.7|27943.7|27963.7|27943.7|27963.7|27943.7|0
1731606010000|2024-11-14 17:40:10|27966.2|27946.2|27966.2|27946.2|27966.2|27946.2|27966.2|27946.2|5
1731606020000|2024-11-14 17:40:20|27966.5|27946.5|27979|27959|27981.7|27959|27966.5|27941.7|7
1731606030000|2024-11-14 17:40:30|||||||||1
1731606040000|2024-11-14 17:40:40|27981.4|27961.4|27981.4|27961.4|27981.4|27961.4|27981.4|27961.4|0
1731606090000|2024-11-14 17:41:30|27983.9|27963.9|27983.9|27963.9|27983.9|27963.9|27983.9|27963.9|0
1731606100000|2024-11-14 17:41:40|27981.4|27961.4|27963.9|27943.9|27981.4|27961.4|27963.9|27943.9|0
1731606110000|2024-11-14 17:41:50|27963.7|27943.7|27953.9|27933.9|27963.7|27943.7|27953.9|27933.9|1
1731606120000|2024-11-14 17:42:00|27956.4|27936.4|27958.9|27938.9|27958.9|27938.9|27956.4|27936.4|0
1731606150000|2024-11-14 17:42:30|27956.4|27936.4|27956.4|27936.4|27956.4|27936.4|27956.4|27936.4|0
1731606160000|2024-11-14 17:42:40|27956.5|27936.5|27956.4|27936.4|27958.9|27938.9|27956.4|27936.4|0
1731606190000|2024-11-14 17:43:10|27956.2|27936.2|27953.9|27933.9|27956.2|27936.2|27953.9|27933.9|0
1731606210000|2024-11-14 17:43:30|27951.5|27931.5|27949|27929|27951.5|27931.5|27949|27929|0
1731606220000|2024-11-14 17:43:40|27948.9|27928.9|27948.9|27928.9|27948.9|27928.9|27948.9|27928.9|0
1731606230000|2024-11-14 17:43:50|27949|27929|27949|27929|27949|27929|27949|27929|1
1731606250000|2024-11-14 17:44:10|27951.4|27931.4|27949|27929|27951.4|27931.4|27949|27929|0
1731606260000|2024-11-14 17:44:20|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|0
1731606270000|2024-11-14 17:44:30|27951.4|27931.4|27953.9|27933.9|27953.9|27933.9|27951.4|27931.4|0
1731606280000|2024-11-14 17:44:40|27956.4|27936.4|27963.9|27943.9|27963.9|27943.9|27956.4|27936.4|0
1731606290000|2024-11-14 17:44:50|27976.5|27936.5|27976.4|27956.4|27976.5|27956.4|27967|27936.5|1
1731606300000|2024-11-14 17:45:00|27973.9|27953.9|27973.9|27953.9|27973.9|27953.9|27973.9|27953.9|0
1731606310000|2024-11-14 17:45:10|27983.5|27943.5|27961.4|27941.4|27983.5|27943.5|27958.9|27938.9|0
1731606320000|2024-11-14 17:45:20|27963.7|27943.7|27963.7|27943.7|27963.7|27943.7|27963.7|27943.7|1
1731606330000|2024-11-14 17:45:30|27963.6|27943.6|27946.4|27926.4|27968.7|27943.6|27946.4|27921.5|0
1731606340000|2024-11-14 17:45:40|27946.2|27926.2|27943.9|27923.9|27946.2|27926.2|27943.9|27923.9|0
1731606350000|2024-11-14 17:45:50|27941.4|27921.4|27949|27909|27949|27921.4|27938.9|27904|2
1731606360000|2024-11-14 17:46:00|27951.4|27911.4|27943.9|27923.9|27951.4|27923.9|27943.9|27911.4|0
1731606390000|2024-11-14 17:46:30|27954|27914|27954|27914|27954|27914|27954|27914|0
1731606400000|2024-11-14 17:46:40|27956.4|27916.4|27956.4|27916.4|27956.4|27916.4|27956.4|27916.4|0
1731606410000|2024-11-14 17:46:50|27943.9|27923.9|27943.9|27923.9|27943.9|27923.9|27943.9|27923.9|2
1731606420000|2024-11-14 17:47:00|27954|27914|27943.9|27923.9|27954|27926.3|27943.9|27914|0
1731606430000|2024-11-14 17:47:10|||||||||1
1731606440000|2024-11-14 17:47:20|27943.8|27923.8|27936|27916|27943.8|27923.8|27936|27916|2
1731606450000|2024-11-14 17:47:30|27931.3|27911.3|27931.3|27911.3|27931.3|27911.3|27931.3|27911.3|0
1731606460000|2024-11-14 17:47:40|27938.8|27898.8|27918.6|27898.6|27938.8|27898.8|27918.6|27893.8|0
1731606470000|2024-11-14 17:47:50|27923.6|27903.6|27918.6|27898.6|27923.6|27903.6|27918.6|27898.6|0
1731606490000|2024-11-14 17:48:10|27916.1|27896.1|27916.1|27896.1|27916.1|27896.1|27916.1|27896.1|0
1731606530000|2024-11-14 17:48:50|27916.3|27896.3|27916.1|27896.1|27918.5|27898.5|27916.1|27896.1|1
1731606550000|2024-11-14 17:49:10|||||||||1
1731606560000|2024-11-14 17:49:20|27913.6|27893.6|27913.6|27893.6|27913.6|27893.6|27913.6|27893.6|0
1731606570000|2024-11-14 17:49:30|27908.6|27888.6|27896.1|27876.1|27908.6|27888.6|27896.1|27876.1|0
1731606590000|2024-11-14 17:49:50|27895.8|27875.8|27891|27871|27895.8|27875.8|27891|27871|0
1731606600000|2024-11-14 17:50:00|27891.1|27871.1|27891.1|27871.1|27891.1|27871.1|27888.6|27868.6|1
1731606610000|2024-11-14 17:50:10|27888.3|27868.3|27883.6|27863.6|27888.3|27868.3|27883.6|27863.6|1
1731606630000|2024-11-14 17:50:30|27883.5|27863.5|27876.1|27856.1|27883.5|27863.5|27871.1|27851.1|0
1731606640000|2024-11-14 17:50:40|27876|27856|27873.6|27853.6|27876|27856|27873.6|27853.6|1
1731606650000|2024-11-14 17:50:50|27873.5|27853.5|27871.1|27851.1|27873.5|27853.5|27871.1|27851.1|1
1731606660000|2024-11-14 17:51:00|27871.3|27851.3|27876.4|27856.4|27876.4|27856.4|27871.3|27851.3|3
1731606670000|2024-11-14 17:51:10|27881.1|27861.1|27881.1|27861.1|27881.1|27861.1|27881.1|27861.1|0
1731606690000|2024-11-14 17:51:30|27878.8|27858.8|27878.8|27858.8|27881.1|27861.1|27878.8|27858.8|20
1731606710000|2024-11-14 17:51:50|27891.1|27851.1|27881.3|27861.3|27893.5|27863.6|27881.3|27851.1|13
1731606720000|2024-11-14 17:52:00|27883.6|27863.6|27881.1|27861.1|27883.6|27863.6|27881.1|27861.1|12
1731606730000|2024-11-14 17:52:10|27881|27861|27881|27861|27881|27861|27881|27861|0
1731606760000|2024-11-14 17:52:40|27880.7|27860.7|27876|27856|27880.7|27860.7|27876|27856|0
1731606770000|2024-11-14 17:52:50|27873.6|27853.6|27873.6|27853.6|27873.6|27853.6|27873.6|27853.6|0
1731606780000|2024-11-14 17:53:00|27873.8|27853.8|27883.5|27843.5|27883.5|27856.1|27873.3|27841|2
1731606800000|2024-11-14 17:53:20|27878.5|27838.5|27873.5|27833.5|27878.5|27838.5|27873.5|27833.5|2
1731606810000|2024-11-14 17:53:30|27863.3|27843.3|27858.6|27838.6|27863.3|27843.3|27856.1|27836.1|1
1731606820000|2024-11-14 17:53:40|27868.8|27828.8|27871.1|27831.1|27871.1|27831.1|27868.8|27828.8|1
1731606830000|2024-11-14 17:53:50|27861|27841|27868.6|27848.6|27868.6|27848.6|27861|27841|0
1731606840000|2024-11-14 17:54:00|27868.5|27848.5|27866.1|27846.1|27868.5|27848.5|27866.1|27846.1|0
1731606850000|2024-11-14 17:54:10|27868.6|27848.6|27868.6|27848.6|27868.6|27848.6|27868.6|27848.6|0
1731606860000|2024-11-14 17:54:20|27878.8|27838.8|27881.1|27841.1|27881.1|27851|27868.6|27838.8|3
1731606870000|2024-11-14 17:54:30|27873.6|27853.6|27873.6|27853.6|27873.6|27853.6|27873.6|27853.6|0
1731606880000|2024-11-14 17:54:40|27876.1|27856.1|27876.1|27856.1|27876.1|27856.1|27876.1|27856.1|0
1731606890000|2024-11-14 17:54:50|27876.4|27856.4|27896.1|27856.1|27896.1|27863.6|27876.4|27853.8|0
1731606900000|2024-11-14 17:55:00|27883.6|27863.6|27876.1|27856.1|27893.8|27866|27876.1|27853.8|9
1731606910000|2024-11-14 17:55:10|27876|27856|27856.1|27836.1|27878.2|27856|27853.6|27833.6|2
1731606920000|2024-11-14 17:55:20|27853.6|27833.6|27853.6|27833.6|27853.6|27833.6|27853.6|27833.6|1
1731606940000|2024-11-14 17:55:40|27853.5|27833.5|27851.1|27831.1|27853.5|27833.5|27851.1|27831.1|0
1731606960000|2024-11-14 17:56:00|||||||||9
1731606980000|2024-11-14 17:56:20|27851.3|27831.3|27853.6|27833.6|27853.6|27833.6|27851.3|27831.3|1
1731607000000|2024-11-14 17:56:40|27851.1|27831.1|27856.3|27836.3|27856.3|27836.3|27851.1|27831.1|0
1731607010000|2024-11-14 17:56:50|27858.6|27838.6|27858.6|27838.6|27858.6|27838.6|27858.6|27838.6|6
1731607020000|2024-11-14 17:57:00|27863.6|27843.6|27863.6|27843.6|27863.6|27843.6|27863.6|27843.6|0
1731607040000|2024-11-14 17:57:20|27866.1|27846.1|27868.6|27848.6|27868.6|27848.6|27866.1|27846.1|0
1731607050000|2024-11-14 17:57:30|27868.9|27848.9|27871.1|27851.1|27873.6|27853.6|27868.9|27848.9|1
1731607060000|2024-11-14 17:57:40|27873.6|27853.6|27891.1|27851.1|27891.1|27858.6|27873.6|27851.1|0
1731607070000|2024-11-14 17:57:50|||||||||1
1731607090000|2024-11-14 17:58:10|27881.3|27861.3|27888.6|27868.6|27888.6|27868.6|27881.3|27861.3|6
1731607100000|2024-11-14 17:58:20|27888.5|27868.5|27885.8|27865.8|27888.5|27868.5|27885.8|27865.8|0
1731607110000|2024-11-14 17:58:30|27886|27866|27881|27861|27886|27866|27881|27861|0
1731607120000|2024-11-14 17:58:40|27878.5|27858.5|27878.6|27858.6|27878.6|27858.6|27876.1|27856.1|0
1731607140000|2024-11-14 17:59:00|27878.8|27858.8|27898.8|27858.8|27898.8|27866.3|27878.8|27858.8|0
1731607150000|2024-11-14 17:59:10|27888.6|27868.6|27898.8|27858.8|27898.8|27868.6|27888.6|27858.8|0
1731607160000|2024-11-14 17:59:20|27891.3|27871.3|27904|27884|27904|27884|27891.3|27871.3|28
1731607170000|2024-11-14 17:59:30|27903.9|27883.9|27904.3|27884.3|27904.3|27884.3|27903.9|27883.9|1
1731607200000|2024-11-14 18:00:00|27906.5|27886.5|27901.1|27881.1|27906.5|27886.5|27901.1|27881.1|5
1731607210000|2024-11-14 18:00:10|27898.6|27878.6|27896.1|27876.1|27898.6|27878.6|27896.1|27876.1|0
1731607220000|2024-11-14 18:00:20|27896|27876|27901.1|27881.1|27901.1|27881.1|27893.6|27873.6|1
1731607230000|2024-11-14 18:00:30|27901|27881|27898.6|27878.6|27901|27881|27898.6|27878.6|0
1731607240000|2024-11-14 18:00:40|27898.9|27878.9|27911.4|27871.4|27911.4|27878.9|27896.5|27871.4|16
1731607250000|2024-11-14 18:00:50|27901.4|27881.4|27901.5|27881.5|27901.5|27881.5|27901.4|27881.4|0
1731607260000|2024-11-14 18:01:00|27903.9|27883.9|27903.9|27883.9|27903.9|27883.9|27903.9|27883.9|0
1731607270000|2024-11-14 18:01:10|27904|27884|27906.4|27886.4|27906.4|27886.4|27904|27884|0
1731607280000|2024-11-14 18:01:20|27903.9|27883.9|27903.9|27883.9|27903.9|27883.9|27903.9|27883.9|0
1731607290000|2024-11-14 18:01:30|27901.4|27881.4|27901.3|27881.3|27903.9|27883.9|27901.3|27881.3|2
1731607300000|2024-11-14 18:01:40|27901.5|27881.5|27899.2|27879.2|27903.9|27883.9|27899.2|27879.2|22
1731607310000|2024-11-14 18:01:50|||||||||1
1731607320000|2024-11-14 18:02:00|27904.2|27884.2|27899.2|27879.2|27904.2|27884.2|27899.2|27879.2|2
1731607330000|2024-11-14 18:02:10|27901.7|27881.7|27901.7|27881.7|27901.7|27881.7|27901.7|27881.7|0
1731607370000|2024-11-14 18:02:50|||||||||2
1731607380000|2024-11-14 18:03:00|27901.4|27881.4|27896.7|27876.7|27901.4|27881.4|27896.7|27876.7|0
1731607390000|2024-11-14 18:03:10|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|0
1731607400000|2024-11-14 18:03:20|27894.2|27874.2|27889|27869|27894.2|27874.2|27889|27869|7
1731607430000|2024-11-14 18:03:50|27891.4|27871.4|27891.5|27871.5|27891.5|27871.5|27891.4|27871.4|0
1731607440000|2024-11-14 18:04:00|27893.9|27873.9|27893.9|27873.9|27893.9|27873.9|27891.4|27871.4|2
1731607460000|2024-11-14 18:04:20|27893.8|27873.8|27891.4|27871.4|27893.8|27873.8|27891.4|27871.4|1
1731607470000|2024-11-14 18:04:30|27891.5|27871.5|27891|27871|27893.9|27873.9|27888.6|27868.6|13
1731607480000|2024-11-14 18:04:40|27891.1|27871.1|27898.6|27878.6|27898.6|27878.6|27891.1|27871.1|2
1731607490000|2024-11-14 18:04:50|27898.8|27878.8|27903.8|27883.8|27908.6|27888.6|27898.8|27878.8|2
1731607500000|2024-11-14 18:05:00|27906.1|27886.1|27906.1|27886.1|27906.1|27886.1|27906.1|27886.1|1
1731607510000|2024-11-14 18:05:10|||||||||2
1731607530000|2024-11-14 18:05:30|27923.9|27883.9|27914.2|27894.2|27923.9|27896.7|27914.2|27883.9|25
1731607540000|2024-11-14 18:05:40|27911.7|27891.7|27911.7|27891.7|27911.7|27891.7|27911.7|27891.7|3
1731607550000|2024-11-14 18:05:50|||||||||4
1731607560000|2024-11-14 18:06:00|||||||||4
1731607570000|2024-11-14 18:06:10|27911.5|27891.5|27906.5|27886.5|27911.5|27891.5|27906.5|27886.5|1
1731607580000|2024-11-14 18:06:20|27904.2|27884.2|27906.4|27886.4|27906.4|27886.4|27904.2|27884.2|0
1731607590000|2024-11-14 18:06:30|27901.7|27881.7|27906.7|27886.7|27906.7|27886.7|27901.7|27881.7|0
1731607600000|2024-11-14 18:06:40|27909.2|27889.2|27909.2|27889.2|27909.2|27889.2|27909.2|27889.2|0
1731607610000|2024-11-14 18:06:50|||||||||3
1731607620000|2024-11-14 18:07:00|27911.7|27891.7|27916.5|27896.5|27916.5|27896.5|27911.7|27891.7|1
1731607640000|2024-11-14 18:07:20|27916.7|27896.7|27923.9|27903.9|27923.9|27903.9|27916.7|27896.7|4
1731607650000|2024-11-14 18:07:30|27923.8|27903.8|27921.4|27901.4|27923.9|27903.9|27921.4|27901.4|1
1731607670000|2024-11-14 18:07:50|||||||||4
1731607680000|2024-11-14 18:08:00|27923.9|27903.9|27923.9|27903.9|27923.9|27903.9|27923.9|27903.9|0
1731607700000|2024-11-14 18:08:20|27923.8|27903.8|27943.9|27923.9|27943.9|27923.9|27923.8|27903.8|6
1731607710000|2024-11-14 18:08:30|27946.4|27926.4|27946.4|27926.4|27946.4|27926.4|27946.4|27926.4|0
1731607720000|2024-11-14 18:08:40|27946.3|27926.3|27946.3|27926.3|27946.3|27926.3|27946.3|27926.3|0
1731607730000|2024-11-14 18:08:50|27946.1|27926.1|27943.8|27923.8|27946.1|27926.1|27943.8|27923.8|0
1731607740000|2024-11-14 18:09:00|27943.6|27923.6|27943.8|27923.8|27943.8|27923.8|27941.3|27921.3|3
1731607750000|2024-11-14 18:09:10|27941.4|27921.4|27941.4|27921.4|27941.4|27921.4|27941.4|27921.4|0
1731607760000|2024-11-14 18:09:20|27941.5|27921.5|27943.9|27923.9|27943.9|27923.9|27941.5|27921.5|3
1731607770000|2024-11-14 18:09:30|27944.2|27924.2|27948.9|27928.9|27948.9|27928.9|27944.2|27924.2|0
1731607780000|2024-11-14 18:09:40|||||||||1
1731607800000|2024-11-14 18:10:00|27949|27929|27958.9|27938.9|27958.9|27938.9|27949|27929|1
1731607810000|2024-11-14 18:10:10|27959|27939|27961.3|27941.3|27961.4|27941.4|27959|27939|1
1731607820000|2024-11-14 18:10:20|27961.1|27941.1|27950.8|27930.8|27961.1|27941.1|27950.8|27930.8|1
1731607830000|2024-11-14 18:10:30|||||||||5
1731607840000|2024-11-14 18:10:40|27950.7|27930.7|27948.3|27928.3|27950.7|27930.7|27948.3|27928.3|0
1731607870000|2024-11-14 18:11:10|27948.5|27928.5|27946.1|27926.1|27948.5|27928.5|27946.1|27926.1|0
1731607900000|2024-11-14 18:11:40|27936.1|27916.1|27928.6|27908.6|27936.1|27916.1|27928.6|27908.6|0
1731607910000|2024-11-14 18:11:50|||||||||1
1731607920000|2024-11-14 18:12:00|27931.1|27911.1|27931.1|27911.1|27931.1|27911.1|27931.1|27911.1|2
1731607950000|2024-11-14 18:12:30|27933.6|27913.6|27933.6|27913.6|27933.6|27913.6|27933.6|27913.6|0
1731607960000|2024-11-14 18:12:40|||||||||2
1731607980000|2024-11-14 18:13:00|27936.1|27916.1|27936.1|27916.1|27936.1|27916.1|27936.1|27916.1|0
1731608000000|2024-11-14 18:13:20|27933.6|27913.6|27931.1|27911.1|27933.6|27913.6|27931.1|27911.1|2
1731608010000|2024-11-14 18:13:30|27928.6|27908.6|27926|27906|27928.6|27908.6|27926|27906|1
1731608020000|2024-11-14 18:13:40|27923.6|27903.6|27923.6|27903.6|27923.6|27903.6|27923.6|27903.6|0
1731608030000|2024-11-14 18:13:50|27923.3|27903.3|27916.1|27896.1|27923.3|27903.3|27916.1|27896.1|2
1731608040000|2024-11-14 18:14:00|27916|27896|27916|27896|27916|27896|27916|27896|2
1731608050000|2024-11-14 18:14:10|27913.6|27893.6|27913.6|27893.6|27916.1|27896.1|27913.6|27893.6|3
1731608060000|2024-11-14 18:14:20|27911.1|27891.1|27913.6|27893.6|27913.6|27893.6|27911.1|27891.1|0
1731608070000|2024-11-14 18:14:30|||||||||2
1731608080000|2024-11-14 18:14:40|27916.1|27896.1|27916.1|27896.1|27916.1|27896.1|27916.1|27896.1|1
1731608100000|2024-11-14 18:15:00|27913.8|27893.8|27911.3|27891.3|27913.8|27893.8|27911.3|27891.3|0
1731608110000|2024-11-14 18:15:10|||||||||4
1731608120000|2024-11-14 18:15:20|||||||||1
1731608150000|2024-11-14 18:15:50|27913.6|27893.6|27921.1|27901.1|27921.1|27901.1|27913.6|27893.6|10
1731608160000|2024-11-14 18:16:00|27923.6|27903.6|27923.6|27903.6|27923.6|27903.6|27923.6|27903.6|0
1731608170000|2024-11-14 18:16:10|27923.5|27903.5|27921|27901|27923.5|27903.5|27921|27901|1
1731608180000|2024-11-14 18:16:20|27918.6|27898.6|27913.6|27893.6|27918.6|27898.6|27913.6|27893.6|0
1731608190000|2024-11-14 18:16:30|27916.1|27896.1|27916.1|27896.1|27916.1|27896.1|27916.1|27896.1|0
1731608200000|2024-11-14 18:16:40|||||||||5
1731608240000|2024-11-14 18:17:20|||||||||2
1731608250000|2024-11-14 18:17:30|27918.6|27898.6|27918.6|27898.6|27918.6|27898.6|27918.6|27898.6|2
1731608260000|2024-11-14 18:17:40|27918.9|27898.9|27923.6|27903.6|27936.1|27903.6|27918.9|27893.8|0
1731608280000|2024-11-14 18:18:00|27924.1|27904.1|27931.1|27911.1|27931.1|27911.1|27924.1|27904.1|6
1731608290000|2024-11-14 18:18:10|27933.6|27913.6|27933.6|27913.6|27933.6|27913.6|27933.6|27913.6|0
1731608330000|2024-11-14 18:18:50|27936.1|27916.1|27938.6|27918.6|27938.8|27918.8|27936.1|27916.1|6
1731608350000|2024-11-14 18:19:10|27941.1|27921.1|27943.5|27923.5|27943.5|27923.5|27941.1|27921.1|5
1731608390000|2024-11-14 18:19:50|27943.9|27923.9|27948.6|27928.6|27948.6|27928.6|27943.9|27923.9|0
1731608410000|2024-11-14 18:20:10|27948.9|27928.9|27958.6|27938.6|27958.6|27938.6|27948.9|27928.9|0
1731608430000|2024-11-14 18:20:30|27963.6|27943.6|27963.6|27943.6|27963.6|27943.6|27963.6|27943.6|6
1731608450000|2024-11-14 18:20:50|||||||||1
1731608470000|2024-11-14 18:21:10|27968.6|27948.6|27968.6|27948.6|27968.6|27948.6|27968.6|27948.6|0
1731608500000|2024-11-14 18:21:40|27968.8|27948.8|27971.1|27951.1|27971.1|27951.1|27968.8|27948.8|4
1731608510000|2024-11-14 18:21:50|27971.3|27951.3|27973.6|27953.6|27976|27956|27971.3|27951.3|1
1731608520000|2024-11-14 18:22:00|27973.9|27953.9|27976.1|27956.1|27978.6|27958.6|27973.9|27953.9|0
1731608530000|2024-11-14 18:22:10|27973.6|27953.6|27973.6|27953.6|27973.6|27953.6|27973.6|27953.6|0
1731608540000|2024-11-14 18:22:20|27971.1|27951.1|27971.1|27951.1|27973.6|27953.6|27971.1|27951.1|1
1731608580000|2024-11-14 18:23:00|27970.7|27950.7|27970.7|27950.7|27970.7|27950.7|27970.7|27950.7|7
1731608590000|2024-11-14 18:23:10|27963.6|27943.6|27963.6|27943.6|27963.6|27943.6|27963.6|27943.6|0
1731608600000|2024-11-14 18:23:20|27963.5|27943.5|27953.8|27933.8|27963.5|27943.5|27953.8|27933.8|1
1731608610000|2024-11-14 18:23:30|27953.9|27933.9|27958.8|27938.8|27958.8|27938.8|27953.9|27933.9|0
1731608620000|2024-11-14 18:23:40|||||||||5
1731608630000|2024-11-14 18:23:50|27958.5|27938.5|27956|27936|27958.5|27938.5|27956|27936|5
1731608640000|2024-11-14 18:24:00|27955.8|27935.8|27953.3|27933.3|27955.8|27935.8|27953.3|27933.3|5
1731608650000|2024-11-14 18:24:10|27950.8|27930.8|27940.8|27920.8|27950.8|27930.8|27940.8|27920.8|6
1731608660000|2024-11-14 18:24:20|27938.3|27918.3|27938.5|27918.5|27938.5|27918.5|27935.8|27915.8|5
1731608670000|2024-11-14 18:24:30|27938.3|27918.3|27936|27916|27938.5|27918.5|27936|27916|0
1731608680000|2024-11-14 18:24:40|27938.5|27918.5|27938.3|27918.3|27938.5|27918.5|27935.8|27915.8|0
1731608690000|2024-11-14 18:24:50|27935.8|27915.8|27940.8|27920.8|27940.8|27920.8|27935.8|27915.8|0
1731608700000|2024-11-14 18:25:00|27935.8|27915.8|27915.8|27895.8|27935.8|27915.8|27915.8|27895.8|1
1731608710000|2024-11-14 18:25:10|27915.7|27895.7|27898.3|27878.3|27920.6|27895.7|27898.3|27878.3|0
1731608720000|2024-11-14 18:25:20|27900.7|27880.7|27900.7|27880.7|27900.7|27880.7|27900.7|27880.7|0
1731608730000|2024-11-14 18:25:30|27900.6|27880.6|27903.2|27883.2|27903.2|27883.2|27898.2|27878.2|0
1731608740000|2024-11-14 18:25:40|27903.3|27883.3|27935.8|27915.8|27935.8|27915.8|27903.3|27883.3|1
1731608750000|2024-11-14 18:25:50|27940.8|27920.8|27933.3|27913.3|27940.8|27920.8|27933.3|27913.3|0
1731608760000|2024-11-14 18:26:00|27932.9|27912.9|27923.3|27903.3|27932.9|27912.9|27923.3|27903.3|2
1731608770000|2024-11-14 18:26:10|27923.2|27903.2|27918.3|27898.3|27923.2|27903.2|27918.3|27898.3|0
1731608790000|2024-11-14 18:26:30|27916|27896|27916|27896|27916|27896|27916|27896|0
1731608810000|2024-11-14 18:26:50|27915.8|27895.8|27913.3|27893.3|27915.8|27895.8|27913.3|27893.3|1
1731608820000|2024-11-14 18:27:00|27913.2|27893.2|27913.5|27893.5|27913.5|27893.5|27911|27891|2
1731608830000|2024-11-14 18:27:10|27915.8|27895.8|27916.1|27896.1|27916.1|27896.1|27915.8|27895.8|29
1731608840000|2024-11-14 18:27:20|27916.3|27896.3|27918.6|27898.6|27918.6|27898.6|27916.3|27896.3|0
1731608850000|2024-11-14 18:27:30|27916.1|27896.1|27916.1|27896.1|27916.1|27896.1|27916.1|27896.1|0
1731608860000|2024-11-14 18:27:40|27913.5|27893.5|27928.8|27908.8|27928.9|27908.9|27913.5|27893.5|14
1731608870000|2024-11-14 18:27:50|27926.7|27906.7|27926.4|27906.4|27931.4|27911.4|27926.4|27906.4|0
1731608880000|2024-11-14 18:28:00|27926.6|27906.6|27928.8|27908.8|27928.8|27908.8|27926.6|27906.6|5
1731608890000|2024-11-14 18:28:10|27926.6|27906.6|27931.3|27911.3|27931.3|27911.3|27926.6|27906.6|2
1731608900000|2024-11-14 18:28:20|27931.1|27911.1|27931.4|27891.4|27931.4|27911.1|27931.1|27891.4|27
1731608910000|2024-11-14 18:28:30|27921|27901|27911.4|27891.4|27921.4|27901.4|27911.4|27891.4|5
1731608920000|2024-11-14 18:28:40|27916.1|27896.1|27923.6|27903.6|27923.6|27903.6|27916.1|27896.1|2
1731608930000|2024-11-14 18:28:50|27926.4|27906.4|27926.4|27906.4|27926.4|27906.4|27926.4|27906.4|2
1731608940000|2024-11-14 18:29:00|||||||||6
1731608950000|2024-11-14 18:29:10|||||||||5
1731608960000|2024-11-14 18:29:20|27928.9|27908.9|27916.6|27896.6|27928.9|27908.9|27916.6|27896.6|4
1731608970000|2024-11-14 18:29:30|27916.4|27896.4|27921.3|27901.3|27921.4|27901.4|27916.4|27896.4|43
1731608980000|2024-11-14 18:29:40|27921.4|27901.4|27926.4|27906.4|27926.4|27906.4|27921.4|27901.4|43
1731608990000|2024-11-14 18:29:50|27928.9|27908.9|27948.8|27908.8|27948.8|27908.9|27926.6|27898.8|10
1731609000000|2024-11-14 18:30:00|27951.1|27911.1|27951.1|27911.1|27951.1|27911.1|27951.1|27911.1|0
1731662100000|2024-11-15 09:15:00|27947.4|27887.4|27947.4|27887.4|27947.4|27887.4|27947.4|27887.4|38
1731662110000|2024-11-15 09:15:10|27722.5|27662.5|27800.1|27740.1|27800.1|27752.2|27710.4|27660.1|88
1731662120000|2024-11-15 09:15:20|27797.6|27757.6|27797.9|27757.9|27800.4|27760.4|27795.5|27755.5|3
1731662130000|2024-11-15 09:15:30|27790.4|27770.4|27795.4|27775.4|27795.4|27775.4|27790.4|27770.4|4
1731662140000|2024-11-15 09:15:40|27792.9|27772.9|27795.1|27775.1|27795.1|27775.1|27792.7|27772.7|5
1731662150000|2024-11-15 09:15:50|27792.6|27772.6|27777.2|27757.2|27797.2|27772.7|27777.2|27747.6|5
1731662160000|2024-11-15 09:16:00|27772.5|27752.5|27795|27755|27802.6|27755.1|27765.1|27725.5|6
1731662170000|2024-11-15 09:16:10|27795.1|27755.1|27813|27773|27820.5|27773|27795.1|27748.6|11
1731662180000|2024-11-15 09:16:20|27810.6|27770.6|27825.4|27785.4|27825.4|27785.4|27810.6|27760.7|4
1731662190000|2024-11-15 09:16:30|27832.9|27792.9|27835.4|27795.4|27835.4|27795.4|27832.9|27792.9|0
1731662200000|2024-11-15 09:16:40|27840.4|27800.4|27840.4|27800.4|27840.4|27800.4|27837.9|27797.9|0
1731662210000|2024-11-15 09:16:50|27837.9|27797.9|27842.9|27802.9|27842.9|27802.9|27837.9|27797.9|0
1731662220000|2024-11-15 09:17:00|27840.4|27800.4|27850.4|27810.4|27850.4|27815.4|27833|27800.4|12
1731662230000|2024-11-15 09:17:10|27845.4|27825.4|27822.5|27802.5|27852.9|27825.4|27822.5|27787.6|9
1731662240000|2024-11-15 09:17:20|27832|27792|27835.1|27795.1|27835.1|27795.1|27815.1|27765|0
1731662250000|2024-11-15 09:17:30|27844.6|27804.6|27868|27828|27877.9|27828|27844.6|27795.5|11
1731662260000|2024-11-15 09:17:40|27877.9|27817.9|27872.6|27852.6|27880|27852.6|27870.1|27817.9|1
1731662270000|2024-11-15 09:17:50|27877.3|27857.3|27889.7|27829.7|27889.7|27857.3|27877.3|27829.7|7
1731662280000|2024-11-15 09:18:00|27882.6|27822.6|27882.5|27822.5|27882.6|27822.6|27882.5|27822.5|1
1731662290000|2024-11-15 09:18:10|27872.9|27832.9|27880.1|27840.1|27880.1|27847.7|27867.7|27832.9|3
1731662310000|2024-11-15 09:18:30|27870.4|27850.4|27870.4|27850.4|27870.4|27850.4|27870.4|27850.4|0
1731662320000|2024-11-15 09:18:40|27875.1|27855.1|27902.6|27862.6|27902.6|27867.7|27875.1|27840.1|17
1731662330000|2024-11-15 09:18:50|27895.2|27875.2|27904.7|27864.7|27904.7|27880.1|27895.2|27864.7|4
1731662340000|2024-11-15 09:19:00|27902.3|27862.3|27902.3|27862.3|27902.3|27862.3|27902.3|27862.3|2
1731662350000|2024-11-15 09:19:10|27892.7|27852.7|27882.9|27842.9|27897.9|27852.7|27882.9|27837.9|1
1731662360000|2024-11-15 09:19:20|27870.4|27850.4|27865|27825|27875|27850.4|27855.4|27807.9|6
1731662370000|2024-11-15 09:19:30|27865.2|27825.2|27867.7|27827.7|27870.1|27830.1|27865.2|27825.2|0
1731662380000|2024-11-15 09:19:40|27874.7|27834.7|27865|27825|27874.7|27835.1|27855.1|27825|0
1731662390000|2024-11-15 09:19:50|27865.1|27845.1|27865.1|27845.1|27865.1|27845.1|27865.1|27845.1|0
1731662400000|2024-11-15 09:20:00|27865.2|27845.2|27870.1|27850.1|27870.1|27850.1|27865.2|27845.2|0
1731662410000|2024-11-15 09:20:10|27880.1|27860.1|27874.8|27854.8|27880.1|27860.1|27874.8|27854.8|0
1731662420000|2024-11-15 09:20:20|27884.6|27844.6|27879.8|27839.8|27884.6|27844.6|27879.8|27839.8|0
1731662430000|2024-11-15 09:20:30|27879.7|27839.7|27885.2|27845.2|27890|27849.6|27869.6|27830|3
1731662440000|2024-11-15 09:20:40|27892.6|27852.6|27889.8|27869.8|27892.6|27869.8|27889.8|27852.6|0
1731662450000|2024-11-15 09:20:50|27889.7|27869.7|27887.9|27867.9|27895|27869.7|27884.8|27855|0
1731662460000|2024-11-15 09:21:00|27902.3|27882.3|27937.2|27917.2|27945|27917.2|27902.3|27882.3|0
1731662470000|2024-11-15 09:21:10|27934.8|27914.8|27932.5|27912.5|27942.3|27914.8|27929.8|27897.3|0
1731662480000|2024-11-15 09:21:20|27942.6|27902.6|27945|27905|27945|27905|27942.6|27902.6|0
1731662490000|2024-11-15 09:21:30|27942.3|27922.3|27969.8|27929.8|27972.3|27929.8|27942.3|27912.3|0
1731662500000|2024-11-15 09:21:40|27972.3|27932.3|27972.3|27932.3|27972.3|27932.3|27972.2|27932.2|0
1731662510000|2024-11-15 09:21:50|27962.2|27942.2|27959.8|27939.8|27969.7|27942.2|27957.3|27929.7|10
1731662520000|2024-11-15 09:22:00|27972.3|27932.3|27972.3|27952.3|27972.3|27952.3|27962.7|27932.3|1
1731662530000|2024-11-15 09:22:10|27982.6|27942.6|27987.3|27947.3|27987.3|27947.3|27982.6|27942.6|0
1731662540000|2024-11-15 09:22:20|27977.7|27957.7|27985|27965|27985|27965|27977.7|27957.7|0
1731662550000|2024-11-15 09:22:30|27987.3|27967.3|28034.8|27994.8|28034.8|27999.8|27987.3|27967.3|0
1731662560000|2024-11-15 09:22:40|28019.8|27999.8|28022.3|28002.3|28034.7|28002.3|28015.1|27972.3|0
1731662570000|2024-11-15 09:22:50|28024.8|28004.8|28027.3|27987.3|28037.3|28007.2|28024.8|27987.3|0
1731662580000|2024-11-15 09:23:00|28017.2|27997.2|28042.3|28002.3|28042.3|28009.8|28017.2|27997.2|0
1731662590000|2024-11-15 09:23:10|28032.7|28012.7|28064.7|28024.7|28064.7|28039.8|28032.7|28012.7|4
1731662600000|2024-11-15 09:23:20|28062.2|28022.2|28067.6|28027.6|28067.6|28039.7|28050.2|28019.8|0
1731662610000|2024-11-15 09:23:30|28072.3|28032.3|28082.3|28042.3|28082.3|28042.5|28062.5|28032.3|0
1731662620000|2024-11-15 09:23:40|28082.2|28042.2|28064.8|28044.8|28082.5|28047.5|28064.8|28039.8|1
1731662630000|2024-11-15 09:23:50|28067.2|28047.2|28029.6|27989.6|28077.1|28047.2|28029.6|27989.6|5
1731662640000|2024-11-15 09:24:00|28029.5|27989.5|28042.5|27982.5|28042.5|27992.1|28027.1|27982.5|1
1731662650000|2024-11-15 09:24:10|28047.3|27987.3|28037.2|27997.2|28047.3|27997.2|28037.2|27987.3|4
1731662660000|2024-11-15 09:24:20|28037.1|27997.1|28019.5|27999.5|28037.1|28007|28019.5|27997.1|0
1731662670000|2024-11-15 09:24:30|28029.7|27989.7|28032.1|27992.1|28034.6|27994.6|28029.7|27989.7|0
1731662680000|2024-11-15 09:24:40|28022.2|28002.2|28015|27995|28022.2|28002.2|28015|27995|1
1731662690000|2024-11-15 09:24:50|28017.5|27997.5|28017.5|27997.5|28017.5|27997.5|28017.3|27997.3|0
1731662700000|2024-11-15 09:25:00|28019.8|27999.8|28047.3|28007.3|28047.3|28007.3|28019.8|27995.2|0
1731662710000|2024-11-15 09:25:10|28047.7|28007.7|28054.8|28014.8|28054.8|28014.8|28047.7|28007.7|0
1731662720000|2024-11-15 09:25:20|28045.1|28025.1|28069.8|28029.8|28074.8|28039.8|28045.1|28025.1|0
1731662730000|2024-11-15 09:25:30|28074.8|28034.8|28077.3|28037.3|28077.3|28037.3|28072.3|28032.3|0
1731662740000|2024-11-15 09:25:40|28077.6|28037.6|28078|28058|28082.3|28058|28077.6|28037.6|1
1731662750000|2024-11-15 09:25:50|28090.1|28070.1|28094.8|28074.8|28094.8|28074.8|28090.1|28070.1|0
1731662770000|2024-11-15 09:26:10|28107.3|28067.3|28112.3|28072.3|28112.3|28072.3|28107.3|28067.3|0
1731662780000|2024-11-15 09:26:20|28102.2|28082.2|28109.6|28069.6|28109.7|28082.3|28102.2|28069.6|0
1731662790000|2024-11-15 09:26:30|28104.8|28064.8|28104.7|28064.7|28105|28075.1|28095.1|28064.7|0
1731662800000|2024-11-15 09:26:40|28102.3|28062.3|28062|28042|28102.3|28067.3|28062|28032.3|0
1731662810000|2024-11-15 09:26:50|28054.3|28034.3|28047.3|28007.3|28054.3|28034.3|28034.6|28005|0
1731662820000|2024-11-15 09:27:00|28049.7|28009.7|28049.7|28009.7|28049.7|28009.7|28049.7|28009.7|1
1731662830000|2024-11-15 09:27:10|28047.3|28007.3|28046.7|28006.7|28047.3|28007.3|28046.7|28006.7|0
1731662840000|2024-11-15 09:27:20|28036.7|27996.7|28027.2|27987.2|28036.7|27996.7|28027.2|27987.2|0
1731662850000|2024-11-15 09:27:30|28027.3|27987.3|28042.2|28002.2|28044.6|28004.6|28027.3|27987.3|0
1731662860000|2024-11-15 09:27:40|28052.3|27992.3|28054.7|27994.7|28054.7|27994.7|28052.3|27992.3|0
1731662870000|2024-11-15 09:27:50|28042.2|28002.2|28047.6|28027.6|28057.2|28027.6|28042.2|28002.2|1
1731662880000|2024-11-15 09:28:00|28054.7|28034.7|28054.7|28034.7|28054.7|28034.7|28054.7|28034.7|0
1731662910000|2024-11-15 09:28:30|28054.8|28034.8|28057.2|28037.2|28057.2|28037.2|28054.8|28034.8|0
1731662930000|2024-11-15 09:28:50|28062|28042|28062.5|28042.5|28062.5|28042.5|28062|28042|1
1731662940000|2024-11-15 09:29:00|28077.6|28037.6|28077.6|28037.6|28077.6|28037.6|28077.6|28037.6|0
1731662950000|2024-11-15 09:29:10|28075|28055|28137.7|28097.7|28144.8|28097.7|28075|28055|3
1731662960000|2024-11-15 09:29:20|28137.6|28097.6|28134.6|28114.6|28144.8|28114.8|28134.6|28097.6|0
1731662970000|2024-11-15 09:29:30|28129.8|28109.8|28129.8|28109.8|28129.8|28109.8|28129.8|28109.8|0
1731662980000|2024-11-15 09:29:40|28139.3|28099.3|28127.2|28087.2|28139.3|28099.3|28127.2|28087.2|0
1731662990000|2024-11-15 09:29:50|28129.7|28069.7|28124.7|28084.7|28129.7|28084.7|28124.7|28069.7|0
1731663000000|2024-11-15 09:30:00|28124.3|28084.3|28109.6|28089.6|28124.3|28089.6|28107.5|28077.2|0
1731663010000|2024-11-15 09:30:10|28097.4|28077.4|28087.2|28067.2|28106.8|28077.4|28087.2|28057.4|24
1731663020000|2024-11-15 09:30:20|28084.9|28064.9|28084.9|28064.9|28084.9|28064.9|28084.9|28064.9|0
1731663030000|2024-11-15 09:30:30|28087.2|28067.2|28087.2|28067.2|28087.2|28067.2|28087.2|28067.2|0
1731663040000|2024-11-15 09:30:40|28092|28072|28117.4|28077.4|28117.4|28080|28092|28072|0
1731663050000|2024-11-15 09:30:50|28107.5|28087.5|28140|28080|28140|28087.5|28107.5|28080|0
1731663060000|2024-11-15 09:31:00|28142.4|28082.4|28132.6|28092.6|28144.9|28092.6|28132.6|28082.4|0
1731663070000|2024-11-15 09:31:10|28137.4|28097.4|28137.4|28097.4|28137.4|28097.4|28137.4|28097.4|0
1731663080000|2024-11-15 09:31:20|28137.6|28097.6|28147.4|28107.4|28149.9|28112.5|28132.5|28097.6|2
1731663100000|2024-11-15 09:31:40|28142.4|28102.4|28142.4|28102.4|28142.4|28102.4|28142.4|28102.4|2
1731663110000|2024-11-15 09:31:50|28132.5|28112.5|28139.9|28119.9|28147.4|28119.9|28132.5|28107.4|0
1731663120000|2024-11-15 09:32:00|28152.4|28112.4|28154.9|28114.9|28154.9|28114.9|28152.4|28112.4|0
1731663130000|2024-11-15 09:32:10|28157.4|28117.4|28157.4|28117.4|28159.7|28127.5|28147.5|28117.4|0
1731663140000|2024-11-15 09:32:20|28154.9|28114.9|28132.4|28112.4|28154.9|28119.9|28132.4|28112.4|0
1731663150000|2024-11-15 09:32:30|28137.6|28097.6|28132.7|28092.7|28137.6|28097.6|28132.7|28092.7|6
1731663160000|2024-11-15 09:32:40|28132.4|28092.4|28110.2|28090.2|28132.4|28092.4|28110.1|28087.5|3
1731663170000|2024-11-15 09:32:50|28115.2|28075.2|28112.7|28072.7|28115.2|28075.2|28112.7|28072.7|0
1731663180000|2024-11-15 09:33:00|28107.6|28067.6|28092.2|28072.2|28115|28072.2|28092.2|28055|2
1731663190000|2024-11-15 09:33:10|28089.9|28069.9|28090.1|28070.1|28090.1|28070.1|28089.9|28069.9|6
1731663210000|2024-11-15 09:33:30|28092.5|28072.5|28102.2|28082.2|28112.4|28082.2|28092.5|28072.4|13
1731663220000|2024-11-15 09:33:40|28099.9|28079.9|28099.9|28079.9|28099.9|28079.9|28099.9|28079.9|0
1731663240000|2024-11-15 09:34:00|28097.4|28077.4|28097.4|28077.4|28097.4|28077.4|28097.4|28077.4|0
1731663260000|2024-11-15 09:34:20|28097.5|28077.5|28099.9|28079.9|28099.9|28079.9|28097.5|28077.5|0
1731663270000|2024-11-15 09:34:30|28104.9|28084.9|28115|28075|28115|28084.9|28104.9|28075|0
1731663280000|2024-11-15 09:34:40|28117.4|28077.4|28117.4|28077.4|28117.4|28077.4|28117.4|28077.4|0
1731663300000|2024-11-15 09:35:00|28109.9|28089.9|28110.1|28090.1|28110.1|28090.1|28109.9|28089.9|0
1731663310000|2024-11-15 09:35:10|28114.9|28094.9|28115.1|28095.1|28115.1|28095.1|28114.9|28094.9|0
1731663320000|2024-11-15 09:35:20|28115.4|28095.4|28120.1|28100.1|28120.1|28100.1|28115.4|28095.4|0
1731663340000|2024-11-15 09:35:40|28122.5|28102.5|28119.5|28079.5|28122.5|28102.5|28109.9|28079.5|3
1731663350000|2024-11-15 09:35:50|28119.6|28079.6|28119.3|28059.3|28119.6|28079.9|28099.9|28059.3|0
1731663360000|2024-11-15 09:36:00|28109.9|28049.9|28092.2|28052.2|28109.9|28059.3|28092.2|28049.9|0
1731663370000|2024-11-15 09:36:10|28102.1|28042.1|28089.5|28049.5|28102.1|28049.5|28089.5|28039.7|0
1731663380000|2024-11-15 09:36:20|28072|28052|28044.9|28004.9|28072|28052|28044.9|28004.9|4
1731663390000|2024-11-15 09:36:30|28042.5|28002.5|28042.4|28002.4|28042.5|28002.5|28042.4|28002.4|2
1731663400000|2024-11-15 09:36:40|28040|28000|28049.9|28029.9|28052.2|28032.2|28027.5|27997.6|0
1731663410000|2024-11-15 09:36:50|28060.1|28020.1|28060.1|28040.1|28075|28040.1|28060.1|28015|2
1731663420000|2024-11-15 09:37:00|28060|28040|28060.1|28040.1|28060.1|28040.1|28057.6|28037.6|0
1731663430000|2024-11-15 09:37:10|28057.7|28037.7|28057.4|28017.4|28072.5|28037.7|28057.4|28012.5|0
1731663440000|2024-11-15 09:37:20|28057.5|28017.5|28057.4|28017.4|28059.9|28019.9|28057.4|28017.4|0
1731663460000|2024-11-15 09:37:40|28057.6|28017.6|28072.5|28032.5|28072.5|28032.5|28057.6|28017.6|0
1731663470000|2024-11-15 09:37:50|28072.4|28032.4|28062.2|28042.2|28072.4|28042.2|28062.2|28032.4|0
1731663480000|2024-11-15 09:38:00|28059.9|28039.9|28059.9|28039.9|28059.9|28039.9|28059.9|28039.9|0
1731663490000|2024-11-15 09:38:10|28072.4|28032.4|28059.9|28039.9|28072.4|28039.9|28059.9|28032.4|0
1731663500000|2024-11-15 09:38:20|||||||||2
1731663540000|2024-11-15 09:39:00|28067.5|28047.5|28072.5|28052.5|28072.5|28052.5|28067.5|28047.5|3
1731663550000|2024-11-15 09:39:10|28070|28050|28049.9|28029.9|28070|28050|28047.5|28019.7|0
1731663560000|2024-11-15 09:39:20|28060|28020|28052.2|28032.2|28060|28032.2|28052.2|28020|0
1731663570000|2024-11-15 09:39:30|28049.9|28029.9|28082.4|28022.4|28082.4|28040.1|28049.9|28022.4|0
1731663590000|2024-11-15 09:39:50|28064.9|28024.9|28064.9|28024.9|28064.9|28024.9|28064.9|28024.9|0
1731663620000|2024-11-15 09:40:20|28064.7|28024.7|28062.4|28022.4|28064.7|28024.7|28062.4|28022.4|0
1731663630000|2024-11-15 09:40:30|28053.4|28033.4|28064.9|28044.9|28084.5|28054.7|28053.4|28033.4|3
1731663640000|2024-11-15 09:40:40|28075|28035|28077.4|28037.4|28077.4|28037.4|28075|28035|0
1731663650000|2024-11-15 09:40:50|28077.1|28037.1|28057.5|28037.5|28077.1|28039.9|28057.5|28029.7|0
1731663660000|2024-11-15 09:41:00|28059.9|28039.9|28059.9|28039.9|28059.9|28039.9|28059.9|28039.9|0
1731663670000|2024-11-15 09:41:10|28069.7|28029.7|28067.4|28027.4|28069.7|28029.7|28067.4|28027.4|0
1731663680000|2024-11-15 09:41:20|28057.2|28037.2|28052.4|28032.4|28057.2|28037.2|28052.4|28032.4|0
1731663690000|2024-11-15 09:41:30|28049.9|28012.4|28049.9|28009.9|28049.9|28012.4|28049.9|28009.9|0
1731663700000|2024-11-15 09:41:40|28057.4|27997.4|28044.5|28004.5|28057.4|28004.5|28044.5|27994.9|0
1731663720000|2024-11-15 09:42:00|28037.4|27997.4|28024.9|28004.9|28037.4|28004.9|28024.9|27997.4|0
1731663730000|2024-11-15 09:42:10|28022.4|28002.4|28022.4|28002.4|28022.4|28002.4|28022.4|28002.4|0
1731663740000|2024-11-15 09:42:20|28014.6|27994.6|28024.9|27984.9|28024.9|27994.6|28012|27982.4|12
1731663750000|2024-11-15 09:42:30|28014.4|27994.4|27990|27950|28014.4|27994.4|27990|27950|2
1731663760000|2024-11-15 09:42:40|27992.4|27952.4|27992.4|27952.4|27992.4|27952.4|27992.4|27952.4|0
1731663780000|2024-11-15 09:43:00|27999.9|27959.9|28000|27960|28000|27960|27999.9|27959.9|5
1731663790000|2024-11-15 09:43:10|28002.4|27962.4|27982.2|27942.2|28002.4|27972.1|27972|27937.5|4
1731663800000|2024-11-15 09:43:20|27982.1|27942.1|27962.4|27922.4|27982.1|27942.1|27954.9|27922.4|3
1731663810000|2024-11-15 09:43:30|27952.2|27932.2|27952.2|27932.2|27952.2|27932.2|27952.2|27932.2|0
1731663820000|2024-11-15 09:43:40|27949.9|27929.9|28010.2|27950.2|28010.2|27960.1|27947.6|27917.9|33
1731663830000|2024-11-15 09:43:50|28002.9|27962.9|28007.6|27967.6|28010|27977.7|27997.7|27962.9|1
1731663840000|2024-11-15 09:44:00|27997.5|27977.5|27989.6|27949.6|28014.5|27977.5|27989.6|27940|16
1731663850000|2024-11-15 09:44:10|27992.1|27952.1|27980|27940|27992.1|27952.1|27980|27940|8
1731663860000|2024-11-15 09:44:20|27977.6|27937.6|27977.6|27937.6|27977.6|27937.6|27977.6|27937.6|0
1731663870000|2024-11-15 09:44:30|27967.2|27947.2|27950.1|27930.1|27967.2|27947.2|27950.1|27930.1|0
1731663880000|2024-11-15 09:44:40|27949.9|27929.9|27945.1|27925.1|27949.9|27929.9|27945.1|27925.1|0
1731663890000|2024-11-15 09:44:50|||||||||5
1731663900000|2024-11-15 09:45:00|27955|27915|27932.7|27892.7|27955|27922.4|27932.6|27882.6|14
1731663910000|2024-11-15 09:45:10|27935.1|27895.1|27940.1|27920.1|27942.9|27920.1|27927.9|27895.1|0
1731663920000|2024-11-15 09:45:20|27942.6|27922.6|27942.7|27922.7|27942.7|27922.7|27942.6|27922.6|2
1731663930000|2024-11-15 09:45:30|27945.1|27925.1|27972.6|27932.6|27972.6|27932.6|27945.1|27915.5|0
1731663940000|2024-11-15 09:45:40|27962.7|27942.7|27962.7|27942.7|27962.7|27942.7|27962.7|27942.7|0
1731663950000|2024-11-15 09:45:50|27965.1|27945.1|27977.5|27937.5|27992.6|27945.1|27965.1|27925.5|0
1731663960000|2024-11-15 09:46:00|27975.1|27935.1|27962.4|27922.4|27977.6|27937.6|27962.4|27922.4|0
1731663970000|2024-11-15 09:46:10|27952.5|27932.5|27950.1|27930.1|27952.5|27932.5|27950.1|27930.1|0
1731663980000|2024-11-15 09:46:20|27940.1|27920.1|27940.1|27920.1|27940.1|27920.1|27940.1|27920.1|0
1731664000000|2024-11-15 09:46:40|27932.6|27892.6|27915.1|27895.1|27932.6|27902.4|27915.1|27892.6|0
1731664020000|2024-11-15 09:47:00|27914.7|27894.7|27907.6|27867.6|27917.2|27894.7|27907.6|27867.6|0
1731664030000|2024-11-15 09:47:10|27907.5|27867.5|27907.5|27867.5|27907.5|27867.5|27907.5|27867.5|0
1731664040000|2024-11-15 09:47:20|27905|27865|27892.6|27872.6|27905|27872.6|27890.2|27865|0
1731664050000|2024-11-15 09:47:30|27890.1|27870.1|27890.1|27870.1|27890.1|27870.1|27890.1|27870.1|5
1731664060000|2024-11-15 09:47:40|27882.6|27862.6|27882.6|27842.6|27892.4|27862.6|27882.6|27842.6|0
1731664080000|2024-11-15 09:48:00|27882.5|27842.5|27835|27815|27886.9|27842.5|27835|27805|16
1731664090000|2024-11-15 09:48:10|27845|27805|27845.1|27805.1|27847.6|27817.5|27835.1|27802.6|0
1731664100000|2024-11-15 09:48:20|27845|27805|27832.5|27812.5|27845|27812.5|27832.5|27802.6|0
1731664110000|2024-11-15 09:48:30|27830.1|27810.1|27827.6|27807.6|27830.1|27810.1|27827.6|27807.6|0
1731664130000|2024-11-15 09:48:50|27825.1|27805.1|27827.7|27787.7|27832.4|27805.1|27822.6|27787.7|0
1731664140000|2024-11-15 09:49:00|27830.1|27790.1|27855.1|27815.1|27857.6|27815.1|27830.1|27790.1|4
1731664150000|2024-11-15 09:49:10|27855.4|27815.4|27872.6|27812.6|27872.6|27820.1|27855.4|27812.6|0
1731664220000|2024-11-15 09:50:20|27862.5|27822.5|27852.4|27812.4|27862.5|27827.4|27844.7|27812.4|7
1731664230000|2024-11-15 09:50:30|27852.1|27812.1|27834.9|27814.9|27862.6|27814.9|27834.9|27802.6|11
1731664240000|2024-11-15 09:50:40|27827.4|27807.4|27822.1|27782.1|27827.4|27807.4|27812.4|27782.1|1
1731664250000|2024-11-15 09:50:50|27819.5|27779.5|27802.2|27782.2|27819.5|27782.2|27802.2|27772.4|0
1731664260000|2024-11-15 09:51:00|27799.9|27779.9|27789.7|27769.7|27799.9|27779.9|27789.7|27769.7|0
1731664270000|2024-11-15 09:51:10|27787.1|27767.1|27799.7|27739.7|27799.9|27769.6|27787.1|27739.7|0
1731664280000|2024-11-15 09:51:20|27789.5|27749.5|27784.9|27744.9|27789.5|27749.5|27782.4|27742.4|23
1731664290000|2024-11-15 09:51:30|27797.4|27737.4|27807.2|27747.2|27809.7|27772.2|27787.5|27737.4|0
1731664300000|2024-11-15 09:51:40|27804.9|27744.9|27802.4|27762.4|27809.6|27762.4|27802.4|27744.9|0
1731664310000|2024-11-15 09:51:50|27802.5|27762.5|27814.9|27754.9|27819.9|27764.9|27802.5|27754.9|0
1731664320000|2024-11-15 09:52:00|27804.9|27764.9|27812.1|27752.1|27812.1|27764.9|27802.4|27752.1|2
1731664330000|2024-11-15 09:52:10|27809.6|27749.6|27787.2|27747.2|27809.6|27749.9|27787.2|27747.2|0
1731664340000|2024-11-15 09:52:20|27784.9|27744.9|27819.9|27779.9|27820.1|27779.9|27777.6|27743|0
1731664350000|2024-11-15 09:52:30|27822.4|27782.4|27822.4|27782.4|27822.4|27782.4|27822.4|27782.4|0
1731664360000|2024-11-15 09:52:40|27822.7|27782.7|27837.2|27797.2|27847.4|27797.2|27822.7|27780.1|0
1731664370000|2024-11-15 09:52:50|||||||||1
1731664380000|2024-11-15 09:53:00|27847.4|27787.4|27847.4|27787.4|27847.4|27787.4|27847.4|27787.4|1
1731664390000|2024-11-15 09:53:10|27847.5|27787.5|27845|27805|27865|27814.9|27828.1|27787.5|36
1731664410000|2024-11-15 09:53:30|27847.4|27807.4|27847.4|27807.4|27847.4|27807.4|27847.4|27807.4|0
1731664430000|2024-11-15 09:53:50|27847.5|27807.5|27867.5|27827.5|27867.5|27827.5|27847.5|27800|3
1731664440000|2024-11-15 09:54:00|27867.4|27827.4|27875|27835|27875|27837.2|27854.9|27827.4|12
1731664450000|2024-11-15 09:54:10|27865.1|27845.1|27865.1|27845.1|27865.1|27845.1|27865.1|27845.1|0
1731664470000|2024-11-15 09:54:30|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|0
1731664500000|2024-11-15 09:55:00|27864.9|27844.9|27837.1|27797.1|27864.9|27844.9|27827.2|27797.1|0
1731664510000|2024-11-15 09:55:10|27834.7|27794.7|27834.7|27794.7|27834.7|27794.7|27834.7|27794.7|0
1731664520000|2024-11-15 09:55:20|27824.6|27804.6|27827.4|27787.4|27827.4|27804.6|27824.6|27787.4|0
1731664530000|2024-11-15 09:55:30|27827.2|27787.2|27824.9|27784.9|27827.4|27787.4|27824.9|27784.9|1
1731664550000|2024-11-15 09:55:50|27825|27785|27827.4|27787.4|27827.4|27787.4|27825|27785|2
1731664560000|2024-11-15 09:56:00|27827.2|27787.2|27827.2|27787.2|27839.7|27787.5|27827.2|27775|0
1731664570000|2024-11-15 09:56:10|27824.9|27784.9|27824.9|27784.9|27824.9|27784.9|27824.9|27784.9|0
1731664580000|2024-11-15 09:56:20|27822.4|27782.4|27812.4|27772.4|27822.4|27789.9|27807.4|27772.4|0
1731664610000|2024-11-15 09:56:50|27812.5|27772.5|27837.4|27777.4|27837.4|27777.4|27812.5|27772.4|0
1731664630000|2024-11-15 09:57:10|27827.5|27787.5|27827.5|27787.5|27827.5|27787.5|27827.5|27787.5|0
1731664640000|2024-11-15 09:57:20|27829.9|27789.9|27827.4|27787.4|27829.9|27789.9|27827.4|27787.4|0
1731664650000|2024-11-15 09:57:30|27827.2|27787.2|27839.9|27779.9|27839.9|27787.2|27824.9|27775|0
1731664660000|2024-11-15 09:57:40|27840|27780|27847.4|27787.4|27847.4|27787.4|27840|27780|0
1731664670000|2024-11-15 09:57:50|27837.5|27797.5|27837.5|27797.5|27837.5|27797.5|27837.5|27797.5|0
1731664680000|2024-11-15 09:58:00|27839.9|27799.9|27832.7|27812.7|27842.6|27812.7|27832.7|27799.9|9
1731664690000|2024-11-15 09:58:10|27835.1|27815.1|27835.1|27815.1|27835.1|27815.1|27835.1|27815.1|0
1731664700000|2024-11-15 09:58:20|27835.2|27815.2|27839.9|27819.9|27840|27820|27835.2|27815.2|8
1731664760000|2024-11-15 09:59:20|27840|27820|27839.9|27819.9|27840|27820|27839.9|27819.9|8
1731664770000|2024-11-15 09:59:30|27842.2|27822.2|27855|27815|27855|27824.9|27842.2|27815|1
1731664790000|2024-11-15 09:59:50|27855.1|27815.1|27852.4|27832.4|27857.5|27832.7|27847.7|27815.1|0
1731664800000|2024-11-15 10:00:00|27847.6|27827.6|27855.1|27835.1|27862.6|27835.1|27847.6|27822.6|1
1731664820000|2024-11-15 10:00:20|||||||||15
1731664830000|2024-11-15 10:00:30|27854.9|27834.9|27860.1|27820.1|27860.1|27834.9|27854.9|27820|0
1731664850000|2024-11-15 10:00:50|27860|27820|27855.1|27815.1|27860|27820|27855.1|27815.1|6
1731664860000|2024-11-15 10:01:00|27855.2|27815.2|27857.6|27817.6|27860|27820|27855.2|27815.2|0
1731664890000|2024-11-15 10:01:30|27857.4|27817.4|27852.6|27812.6|27857.4|27817.4|27852.6|27812.6|0
1731664900000|2024-11-15 10:01:40|27842.7|27822.7|27857.6|27817.6|27857.6|27827.5|27842.7|27817.6|12
1731664910000|2024-11-15 10:01:50|27847.5|27827.5|27857.6|27817.6|27857.6|27827.5|27847.5|27817.6|0
1731664920000|2024-11-15 10:02:00|27855.2|27815.2|27832.6|27812.6|27855.2|27825.1|27832.6|27812.6|16
1731664930000|2024-11-15 10:02:10|27842.4|27802.4|27832.6|27792.6|27842.4|27802.4|27832.6|27792.6|1
1731664950000|2024-11-15 10:02:30|27832.5|27792.5|27827.7|27787.7|27832.5|27792.5|27827.7|27787.7|0
1731664960000|2024-11-15 10:02:40|27817.5|27797.5|27812.7|27792.7|27817.5|27797.5|27812.7|27792.7|0
1731664970000|2024-11-15 10:02:50|27812.9|27792.9|27815.2|27795.2|27815.2|27795.2|27812.9|27792.9|0
1731664980000|2024-11-15 10:03:00|27815.4|27795.4|27822.7|27802.7|27822.7|27802.7|27815.4|27795.4|19
1731664990000|2024-11-15 10:03:10|27825.1|27805.1|27825.1|27805.1|27825.1|27805.1|27825.1|27805.1|0
1731665000000|2024-11-15 10:03:20|27830.1|27810.1|27845.2|27805.2|27845.2|27815.1|27830.1|27805.2|0
1731665010000|2024-11-15 10:03:30|27847.6|27807.6|27840.1|27820.1|27847.6|27820.1|27837.5|27807.6|0
1731665020000|2024-11-15 10:03:40|27852.6|27812.6|27852.6|27812.6|27852.6|27812.6|27852.6|27812.6|0
1731665030000|2024-11-15 10:03:50|27857.6|27817.6|27857.4|27817.4|27857.6|27817.6|27857.4|27817.4|0
1731665040000|2024-11-15 10:04:00|27852.6|27812.6|27857.6|27817.6|27857.6|27817.6|27852.6|27812.6|0
1731665070000|2024-11-15 10:04:30|27852.6|27812.6|27852.7|27812.7|27852.7|27812.7|27852.6|27812.6|5
1731665080000|2024-11-15 10:04:40|27852.6|27812.6|27852.6|27812.6|27852.6|27812.6|27852.6|27812.6|8
1731665090000|2024-11-15 10:04:50|27852.7|27812.7|27837.6|27797.6|27852.7|27812.7|27837.6|27797.6|0
1731665100000|2024-11-15 10:05:00|27835.2|27795.2|27837.7|27797.7|27837.7|27797.7|27835.2|27795.2|0
1731665120000|2024-11-15 10:05:20|||||||||1
1731665130000|2024-11-15 10:05:30|27842.6|27782.6|27825.2|27785.2|27842.6|27785.2|27825.2|27782.6|33
1731665140000|2024-11-15 10:05:40|27817|27797|27860.4|27840.4|27860.4|27840.4|27817|27797|1
1731665150000|2024-11-15 10:05:50|27870.2|27830.2|27905.7|27885.7|27915.7|27885.7|27860.4|27827.9|28
1731665160000|2024-11-15 10:06:00|27906.1|27886.1|27915.6|27895.6|27915.6|27895.6|27906.1|27886.1|0
1731665170000|2024-11-15 10:06:10|27925.7|27885.7|27923.1|27883.1|27928.1|27895.4|27915.4|27883.1|1
1731665180000|2024-11-15 10:06:20|27925.5|27885.5|27925.5|27885.5|27930.2|27893|27908|27870.2|1
1731665190000|2024-11-15 10:06:30|27923|27883|27920.4|27880.4|27932.9|27883|27920.4|27872.9|0
1731665200000|2024-11-15 10:06:40|27917.9|27877.9|27915.5|27875.5|27917.9|27877.9|27915.5|27875.5|22
1731665210000|2024-11-15 10:06:50|27892.5|27872.5|27882.7|27862.7|27892.5|27872.5|27882.7|27862.7|0
1731665220000|2024-11-15 10:07:00|27880.4|27860.4|27880.1|27860.1|27880.4|27860.4|27880.1|27860.1|0
1731665230000|2024-11-15 10:07:10|27875.4|27855.4|27875.4|27855.4|27875.4|27855.4|27875.4|27855.4|0
1731665240000|2024-11-15 10:07:20|27885.5|27845.5|27890.4|27850.4|27890.4|27850.4|27885.5|27845.5|0
1731665250000|2024-11-15 10:07:30|27887.9|27867.9|27890.1|27850.1|27900.2|27867.9|27887.9|27840.2|7
1731665260000|2024-11-15 10:07:40|27885.2|27845.2|27885.2|27845.2|27885.2|27845.2|27885.2|27845.2|0
1731665280000|2024-11-15 10:08:00|27875.4|27855.4|27911|27891|27922.7|27891|27875.4|27855.4|1
1731665290000|2024-11-15 10:08:10|27910.9|27890.9|27935.5|27895.5|27935.5|27898.2|27910.9|27890.9|0
1731665300000|2024-11-15 10:08:20|27935.4|27895.4|27945.4|27925.4|27947.9|27925.4|27930.4|27893|0
1731665310000|2024-11-15 10:08:30|27955.5|27915.5|27960.4|27920.4|27965.2|27933|27950.6|27915.5|0
1731665320000|2024-11-15 10:08:40|27960.2|27920.2|27957.9|27917.9|27960.2|27920.2|27957.9|27917.9|0
1731665340000|2024-11-15 10:09:00|27957.7|27917.7|27955.5|27915.5|27957.7|27923|27943|27915.2|0
1731665350000|2024-11-15 10:09:10|27957.9|27917.9|27957.9|27917.9|27957.9|27917.9|27957.9|27917.9|0
1731665360000|2024-11-15 10:09:20|||||||||8
1731665370000|2024-11-15 10:09:30|27955.5|27915.5|27958|27918|27958|27918|27955.5|27915.5|0
1731665380000|2024-11-15 10:09:40|27958.1|27918.1|27958|27938|27958.1|27938|27953|27918.1|0
1731665390000|2024-11-15 10:09:50|27967.9|27927.9|27968.2|27928.2|27968.2|27938|27958|27927.9|0
1731665400000|2024-11-15 10:10:00|27973|27933|27975.5|27935.5|27975.5|27935.5|27973|27933|0
1731665410000|2024-11-15 10:10:10|27968|27948|27972.9|27952.9|27972.9|27952.9|27968|27948|0
1731665420000|2024-11-15 10:10:20|27975.2|27955.2|27975.2|27955.2|27975.2|27955.2|27975.2|27955.2|6
1731665440000|2024-11-15 10:10:40|27972.9|27952.9|27977.9|27957.9|27977.9|27957.9|27972.9|27952.9|1
1731665460000|2024-11-15 10:11:00|27982.9|27942.9|27982.9|27942.9|27982.9|27942.9|27982.9|27942.9|0
1731665470000|2024-11-15 10:11:10|||||||||7
1731665480000|2024-11-15 10:11:20|27973|27953|27975.4|27955.4|27975.4|27955.4|27973|27953|0
1731665490000|2024-11-15 10:11:30|27975.2|27955.2|27975.1|27955.1|27975.2|27955.2|27975.1|27955.1|3
1731665500000|2024-11-15 10:11:40|27972.7|27952.7|27977.9|27937.9|27977.9|27952.7|27970.4|27937.9|0
1731665510000|2024-11-15 10:11:50|27967.7|27947.7|27975.5|27935.5|27975.5|27947.7|27967.7|27935.5|0
1731665520000|2024-11-15 10:12:00|27977.9|27937.9|27983.6|27943.6|27993.4|27948.1|27965.4|27933.4|0
1731665530000|2024-11-15 10:12:10|27978.5|27958.5|28027.9|27987.9|28032.9|27987.9|27978.5|27953.5|8
1731665540000|2024-11-15 10:12:20|28018|27998|28028.1|27988.1|28028.1|27998|28018|27988.1|9
1731665570000|2024-11-15 10:12:50|28028|27988|28012.6|27972.6|28028|27995.4|28002.9|27972.6|0
1731665580000|2024-11-15 10:13:00|28007.9|27967.9|28035.5|27995.5|28035.5|27995.5|28007.9|27967.9|0
1731665600000|2024-11-15 10:13:20|28035.6|27995.6|28038|27998|28038|27998|28035.6|27995.6|7
1731665610000|2024-11-15 10:13:30|28035.5|27995.5|28035.5|27995.5|28035.5|27995.5|28035.5|27995.5|0
1731665620000|2024-11-15 10:13:40|28033|27993|28040.5|27980.5|28045.5|27993|28033|27980.5|0
1731665640000|2024-11-15 10:14:00|28040.6|27980.6|28033.1|27993.1|28042.9|27993.1|28033|27980.6|0
1731665650000|2024-11-15 10:14:10|28035.6|27995.6|28033|27993|28035.6|27995.6|28033|27993|10
1731665660000|2024-11-15 10:14:20|28035.4|27995.4|28035.4|27995.4|28035.4|27995.4|28035.4|27995.4|0
1731665690000|2024-11-15 10:14:50|28035.2|27995.2|28017.7|27997.7|28035.2|27997.7|28017.7|27987.9|0
1731665700000|2024-11-15 10:15:00|28015.4|27995.4|28015.4|27995.4|28015.4|27995.4|28015.4|27995.4|0
1731665710000|2024-11-15 10:15:10|28015.1|27995.1|28022.9|27962.9|28022.9|27995.1|28015.1|27962.9|1
1731665720000|2024-11-15 10:15:20|28005.4|27965.4|28007.9|27967.9|28007.9|27967.9|28005.4|27965.4|0
1731665740000|2024-11-15 10:15:40|27990.6|27970.6|27990.6|27970.6|27990.6|27970.6|27990.6|27970.6|0
1731665760000|2024-11-15 10:16:00|28000.5|27960.5|27997.9|27957.9|28000.5|27960.5|27992.9|27952.9|0
1731665780000|2024-11-15 10:16:20|27987.7|27967.7|27995.2|27955.2|27995.2|27967.7|27987.7|27955.2|0
1731665790000|2024-11-15 10:16:30|27992.9|27952.9|27980.4|27960.4|27992.9|27960.4|27980.4|27952.9|2
1731665810000|2024-11-15 10:16:50|27990|27950|27980.4|27940.4|27990|27950|27980.4|27940.4|0
1731665830000|2024-11-15 10:17:10|27980.2|27940.2|27985.6|27945.6|27995.4|27945.6|27977.9|27935.4|0
1731665850000|2024-11-15 10:17:30|27990.4|27950.4|27992.9|27952.9|27992.9|27952.9|27990.4|27950.4|0
1731665860000|2024-11-15 10:17:40|28007.9|27947.9|27998.2|27958.2|28008|27958.2|27998.2|27947.9|0
1731665870000|2024-11-15 10:17:50|28002.9|27962.9|27990.4|27950.4|28002.9|27962.9|27990.4|27950.4|0
1731665880000|2024-11-15 10:18:00|27990|27950|27993.1|27933.1|27993.1|27950|27982.9|27933.1|1
1731665890000|2024-11-15 10:18:10|27997.9|27937.9|27985.1|27945.1|27997.9|27947.5|27985.1|27937.9|10
1731665900000|2024-11-15 10:18:20|27992.6|27932.6|27982.5|27942.5|27992.6|27942.5|27982.5|27932.6|0
1731665910000|2024-11-15 10:18:30|27980.1|27940.1|27955.1|27915.1|27980.1|27949.9|27955.1|27915.1|0
1731665920000|2024-11-15 10:18:40|27955|27915|27935.2|27895.2|27955|27922.5|27935.2|27895.2|0
1731665930000|2024-11-15 10:18:50|27942.6|27882.6|27942.6|27882.6|27942.6|27882.6|27942.6|27882.6|0
1731665940000|2024-11-15 10:19:00|27940.2|27880.2|27942.6|27882.6|27942.6|27882.6|27940.2|27880.2|0
1731665950000|2024-11-15 10:19:10|27932.7|27892.7|27932.7|27892.7|27932.7|27892.7|27932.7|27892.7|0
1731665970000|2024-11-15 10:19:30|27935.1|27895.1|27935.1|27895.1|27935.1|27895.1|27935.1|27895.1|0
1731666000000|2024-11-15 10:20:00|27935.4|27895.4|27940.2|27900.2|27940.2|27900.2|27935.4|27895.4|0
1731666040000|2024-11-15 10:20:40|27953.1|27893.1|27962.9|27902.9|27962.9|27902.9|27953.1|27893.1|5
1731666050000|2024-11-15 10:20:50|27952.7|27912.7|27952.7|27912.7|27952.7|27912.7|27952.7|27912.7|0
1731666060000|2024-11-15 10:21:00|27950.4|27910.4|27950.4|27910.4|27950.4|27910.4|27950.4|27910.4|0
1731666110000|2024-11-15 10:21:50|27947.9|27907.9|27947.9|27907.9|27947.9|27907.9|27947.9|27907.9|0
1731666120000|2024-11-15 10:22:00|27925.4|27905.4|27935|27895|27935|27905.4|27925.4|27895|0
1731666130000|2024-11-15 10:22:10|27927.9|27887.9|27927.9|27887.9|27927.9|27887.9|27927.9|27887.9|0
1731666140000|2024-11-15 10:22:20|27917.6|27897.6|27907.9|27887.9|27917.6|27897.6|27907.9|27887.9|0
1731666150000|2024-11-15 10:22:30|27907.4|27887.4|27873|27853|27907.4|27887.4|27873|27853|0
1731666180000|2024-11-15 10:23:00|27870.5|27850.5|27865.2|27845.2|27870.5|27850.5|27865.2|27845.2|0
1731666190000|2024-11-15 10:23:10|27862.5|27842.5|27862.9|27822.9|27865.4|27842.5|27855.4|27822.9|0
1731666200000|2024-11-15 10:23:20|27865.4|27825.4|27865.4|27825.4|27865.4|27825.4|27865.4|27825.4|0
1731666230000|2024-11-15 10:23:50|27865.5|27825.5|27880.4|27840.4|27885.5|27840.4|27865.5|27825.5|2
1731666250000|2024-11-15 10:24:10|27865.4|27845.4|27865.4|27845.4|27865.4|27845.4|27865.4|27845.4|0
1731666260000|2024-11-15 10:24:20|27863|27843|27875.1|27835.1|27875.1|27843|27863|27830.4|0
1731666280000|2024-11-15 10:24:40|27875|27835|27847.4|27827.4|27875|27835|27847.4|27820.1|92
1731666290000|2024-11-15 10:24:50|27845.1|27825.1|27847.5|27827.5|27847.5|27827.5|27845.1|27825.1|0
1731666300000|2024-11-15 10:25:00|27857.6|27817.6|27862.4|27822.4|27862.4|27822.4|27857.6|27817.6|0
1731666310000|2024-11-15 10:25:10|27864.9|27824.9|27864.9|27824.9|27864.9|27824.9|27864.9|27824.9|0
1731666320000|2024-11-15 10:25:20|27854.6|27834.6|27849.7|27829.7|27854.6|27834.6|27849.7|27829.7|0
1731666350000|2024-11-15 10:25:50|27839.9|27819.9|27839.9|27819.9|27839.9|27819.9|27839.9|27819.9|12
1731666360000|2024-11-15 10:26:00|27859.5|27799.5|27859.5|27799.5|27859.5|27799.5|27859.5|27799.5|0
1731666370000|2024-11-15 10:26:10|27857.1|27797.1|27847|27807|27857.1|27807|27847|27797.1|0
1731666380000|2024-11-15 10:26:20|27847.2|27807.2|27859.2|27819.2|27862.4|27819.2|27847.2|27799.9|0
1731666390000|2024-11-15 10:26:30|27852.1|27812.1|27859.6|27819.6|27859.6|27819.6|27852.1|27812.1|1
1731666410000|2024-11-15 10:26:50|27872.1|27812.1|27872.1|27812.1|27872.1|27812.1|27872.1|27812.1|0
1731666420000|2024-11-15 10:27:00|27861.9|27821.9|27832.1|27812.1|27861.9|27826.5|27832|27812|20
1731666430000|2024-11-15 10:27:10|27832|27812|27829.6|27809.6|27832|27812|27829.6|27809.6|0
1731666440000|2024-11-15 10:27:20|27832.1|27812.1|27829.6|27809.6|27832.1|27812.1|27829.6|27809.6|15
1731666450000|2024-11-15 10:27:30|27829.7|27809.7|27862.1|27802.1|27862.1|27812.1|27829.6|27799.6|10
1731666460000|2024-11-15 10:27:40|27862|27802|27857.1|27797.1|27862|27807|27847|27794.7|0
1731666500000|2024-11-15 10:28:20|27844.6|27804.6|27847.1|27807.1|27847.1|27807.1|27844.6|27804.6|0
1731666510000|2024-11-15 10:28:30|27846.9|27806.9|27844.6|27804.6|27846.9|27806.9|27842.1|27802.1|0
1731666520000|2024-11-15 10:28:40|||||||||6
1731666530000|2024-11-15 10:28:50|27844.7|27804.7|27867.1|27807.1|27867.1|27809.6|27844.7|27799.7|0
1731666540000|2024-11-15 10:29:00|27857.5|27817.5|27867.1|27827.1|27867.1|27827.1|27857.5|27817.5|0
1731666570000|2024-11-15 10:29:30|27859.6|27839.6|27879.6|27839.6|27879.6|27839.6|27859.6|27829.9|3
1731666580000|2024-11-15 10:29:40|27897.1|27837.1|27897.1|27837.1|27897.1|27837.1|27897.1|27837.1|0
1731666630000|2024-11-15 10:30:30|27887.2|27847.2|27887.2|27847.2|27887.2|27847.2|27887.2|27847.2|0
1731666640000|2024-11-15 10:30:40|27889.6|27849.6|27889.6|27849.6|27889.6|27849.6|27889.6|27849.6|0
1731666650000|2024-11-15 10:30:50|27877.1|27837.1|27864.6|27824.6|27877.1|27844.6|27864.6|27824.6|8
1731666660000|2024-11-15 10:31:00|||||||||6
1731666670000|2024-11-15 10:31:10|27864.5|27824.5|27862.1|27822.1|27864.5|27824.5|27862.1|27822.1|0
1731666680000|2024-11-15 10:31:20|27844.6|27824.6|27842.1|27822.1|27844.6|27824.6|27842.1|27822.1|0
1731666690000|2024-11-15 10:31:30|27851.9|27811.9|27847.1|27807.1|27851.9|27811.9|27847.1|27807.1|0
1731666700000|2024-11-15 10:31:40|27829.6|27809.6|27809.6|27789.6|27829.6|27809.6|27809.6|27789.6|0
1731666710000|2024-11-15 10:31:50|27809.4|27789.4|27817.1|27777.1|27817.2|27789.4|27804.6|27774.7|0
1731666730000|2024-11-15 10:32:10|27817.2|27777.2|27817.1|27777.1|27817.2|27777.2|27817.1|27777.1|2
1731666740000|2024-11-15 10:32:20|27814.7|27774.7|27802.2|27782.2|27814.7|27782.2|27802.2|27774.7|0
1731666750000|2024-11-15 10:32:30|27799.7|27779.7|27787.1|27767.1|27799.7|27779.7|27787.1|27767.1|2
1731666760000|2024-11-15 10:32:40|27796.9|27747.1|27792.1|27732.1|27796.9|27747.1|27792.1|27732.1|0
1731666770000|2024-11-15 10:32:50|27779.6|27739.6|27762.1|27722.1|27779.6|27739.6|27757|27719.6|1
1731666780000|2024-11-15 10:33:00|27749.6|27729.6|27749.6|27729.6|27749.6|27729.6|27749.6|27729.6|0
1731666790000|2024-11-15 10:33:10|27759.8|27719.8|27759.4|27739.4|27762.1|27739.4|27752.3|27719.8|0
1731666800000|2024-11-15 10:33:20|27759.5|27739.5|27767.1|27727.1|27769.5|27739.5|27757.1|27722.4|0
1731666810000|2024-11-15 10:33:30|27757.3|27737.3|27794.6|27754.6|27794.6|27754.6|27757.3|27737.1|0
1731666820000|2024-11-15 10:33:40|27802.1|27762.1|27802.1|27762.1|27802.1|27762.1|27802.1|27762.1|0
1731666830000|2024-11-15 10:33:50|27802.3|27762.3|27807.1|27767.1|27807.1|27767.1|27802.3|27762.3|0
1731666840000|2024-11-15 10:34:00|27809.9|27769.9|27817.1|27777.1|27817.1|27777.1|27809.9|27769.9|2
1731666850000|2024-11-15 10:34:10|27817.3|27777.3|27819.6|27779.6|27819.6|27779.6|27817.3|27777.3|0
1731666860000|2024-11-15 10:34:20|27814.8|27794.8|27817.1|27797.1|27817.1|27797.1|27814.8|27794.8|0
1731666870000|2024-11-15 10:34:30|27817.3|27797.3|27819.6|27799.6|27819.6|27799.6|27817.3|27797.3|0
1731666880000|2024-11-15 10:34:40|27819.8|27799.8|27817.1|27797.1|27822.1|27802.1|27817.1|27797.1|0
1731666890000|2024-11-15 10:34:50|27822.1|27802.1|27822.1|27802.1|27822.1|27802.1|27822.1|27802.1|0
1731666900000|2024-11-15 10:35:00|27821.9|27801.9|27812.3|27792.3|27821.9|27801.9|27812.3|27792.3|0
1731666910000|2024-11-15 10:35:10|27809.8|27789.8|27809.8|27789.8|27809.8|27789.8|27809.8|27789.8|1
1731666920000|2024-11-15 10:35:20|27809.6|27789.6|27807.1|27767.1|27811.9|27789.6|27802.1|27767.1|0
1731666930000|2024-11-15 10:35:30|27799.8|27779.8|27822.3|27782.3|27822.3|27782.3|27799.8|27772.8|4
1731666940000|2024-11-15 10:35:40|27832.4|27772.4|27824.9|27784.9|27834.8|27784.9|27824.9|27772.4|0
1731666950000|2024-11-15 10:35:50|27824.8|27784.8|27827.3|27767.3|27827.3|27784.8|27822.4|27767.3|2
1731666960000|2024-11-15 10:36:00|27817|27777|27817|27777|27817|27777|27817|27777|0
1731666970000|2024-11-15 10:36:10|27814.6|27774.6|27814.6|27774.6|27814.6|27774.6|27814.6|27774.6|0
1731666980000|2024-11-15 10:36:20|27817.1|27777.1|27817.1|27777.1|27817.1|27777.1|27817.1|27777.1|0
1731667000000|2024-11-15 10:36:40|27809.6|27789.6|27812.3|27792.3|27812.3|27792.3|27809.6|27789.6|1
1731667010000|2024-11-15 10:36:50|27832.3|27782.1|27832.3|27792.3|27842.1|27792.3|27829.9|27782.1|2
1731667020000|2024-11-15 10:37:00|27832.4|27792.4|27832.4|27792.4|27832.4|27792.4|27832.4|27792.4|2
1731667030000|2024-11-15 10:37:10|27832.3|27792.3|27832.3|27792.3|27832.3|27792.3|27832.3|27792.3|0
1731667040000|2024-11-15 10:37:20|||||||||1
1731667050000|2024-11-15 10:37:30|27832.1|27792.1|27854.8|27794.8|27854.8|27797.3|27832.1|27792.1|0
1731667060000|2024-11-15 10:37:40|27864.8|27804.8|27862.3|27802.3|27864.8|27812.3|27852.3|27802.3|1
1731667070000|2024-11-15 10:37:50|27867.4|27807.4|27859.9|27819.9|27869.8|27819.9|27859.9|27807.4|0
1731667080000|2024-11-15 10:38:00|27870|27810|27897.4|27837.4|27897.4|27852.5|27859.9|27810|2
1731667090000|2024-11-15 10:38:10|27897.3|27837.3|27894.9|27834.9|27897.3|27837.3|27894.9|27834.9|0
1731667110000|2024-11-15 10:38:30|27874.3|27854.3|27874.3|27854.3|27874.3|27854.3|27874.3|27854.3|4
1731667120000|2024-11-15 10:38:40|27871.9|27851.9|27882.5|27842.5|27892.6|27851.9|27871.9|27830.1|3
1731667130000|2024-11-15 10:38:50|27895|27835|27882.8|27842.8|27895|27844.9|27882.8|27835|0
1731667140000|2024-11-15 10:39:00|27887.5|27847.5|27907.6|27847.6|27907.6|27847.6|27887.5|27840.4|0
1731667150000|2024-11-15 10:39:10|27907.9|27847.9|27902.5|27862.5|27912.6|27862.5|27902.5|27847.9|0
1731667160000|2024-11-15 10:39:20|27910.3|27850.3|27902.5|27862.5|27910.3|27864.9|27902.5|27850.3|0
1731667180000|2024-11-15 10:39:40|27905|27865|27894.8|27854.8|27905|27874.6|27887.5|27854.8|1
1731667190000|2024-11-15 10:39:50|27905.3|27845.3|27902.5|27862.5|27910|27862.5|27897.5|27845.3|0
1731667200000|2024-11-15 10:40:00|27902.4|27862.4|27885|27845|27902.4|27869.8|27885|27845|0
1731667210000|2024-11-15 10:40:10|27880|27840|27867.4|27847.4|27880|27849.9|27867.4|27840|0
1731667240000|2024-11-15 10:40:40|27872.4|27832.4|27882.1|27822.1|27882.1|27832.4|27872.4|27822.1|0
1731667260000|2024-11-15 10:41:00|27877.4|27817.4|27867.5|27827.5|27877.4|27827.5|27867.5|27817.4|0
1731667270000|2024-11-15 10:41:10|27872.3|27832.3|27867.5|27827.5|27872.3|27832.3|27867.5|27827.5|0
1731667290000|2024-11-15 10:41:30|27867.6|27827.6|27872.4|27832.4|27872.4|27832.4|27867.6|27827.6|0
1731667300000|2024-11-15 10:41:40|27867.4|27827.4|27867.4|27827.4|27867.4|27827.4|27867.4|27827.4|0
1731667350000|2024-11-15 10:42:30|27857.3|27837.3|27899.9|27859.9|27899.9|27859.9|27855|27835|0
1731667360000|2024-11-15 10:42:40|27910|27850|27902.3|27862.3|27910|27862.3|27902.3|27850|0
1731667380000|2024-11-15 10:43:00|27899.9|27859.9|27902.5|27862.5|27902.5|27862.5|27899.9|27859.9|0
1731667390000|2024-11-15 10:43:10|27902.4|27862.4|27902.4|27862.4|27902.4|27862.4|27902.4|27862.4|0
1731667440000|2024-11-15 10:44:00|27904.9|27864.9|27904.9|27864.9|27904.9|27864.9|27904.9|27864.9|0
1731667450000|2024-11-15 10:44:10|27904.8|27864.8|27902.4|27862.4|27904.8|27864.8|27902.4|27862.4|0
1731667460000|2024-11-15 10:44:20|27904.9|27864.9|27904.9|27864.9|27904.9|27864.9|27904.9|27864.9|0
1731667500000|2024-11-15 10:45:00|27904.8|27864.8|27902.4|27862.4|27904.8|27864.8|27902.4|27862.4|0
1731667510000|2024-11-15 10:45:10|27892.5|27872.5|27912.4|27892.4|27912.4|27892.4|27892.5|27872.5|0
1731667520000|2024-11-15 10:45:20|27917.4|27897.4|27947.4|27907.4|27947.5|27907.4|27917.4|27887.5|0
1731667530000|2024-11-15 10:45:30|27937.5|27917.5|27939.9|27919.9|27939.9|27919.9|27937.5|27917.5|1
1731667540000|2024-11-15 10:45:40|27945|27925|27984.9|27944.9|27984.9|27944.9|27945|27924.9|5
1731667550000|2024-11-15 10:45:50|27985|27945|27977.5|27957.5|27987.4|27957.5|27977.5|27945|0
1731667560000|2024-11-15 10:46:00|27982.3|27962.3|27992.5|27972.5|28002.4|27972.5|27982.3|27962.3|1
1731667570000|2024-11-15 10:46:10|27994.9|27974.9|27994.9|27974.9|27994.9|27974.9|27994.9|27974.9|0
1731667590000|2024-11-15 10:46:30|27995|27975|27999.8|27979.8|27999.8|27979.8|27995|27975|1
1731667600000|2024-11-15 10:46:40|27999.6|27979.6|27997.3|27977.3|27999.6|27979.6|27997.3|27977.3|11
1731667610000|2024-11-15 10:46:50|27999.6|27979.6|27994.6|27974.6|27999.6|27979.6|27994.6|27974.6|0
1731667620000|2024-11-15 10:47:00|27994.4|27974.4|27972.1|27932.1|27999|27974.4|27969.6|27929.6|0
1731667630000|2024-11-15 10:47:10|27972|27932|27969.6|27929.6|27972|27932|27969.6|27929.6|0
1731667670000|2024-11-15 10:47:50|27969.8|27929.8|27962.3|27942.3|27972.1|27942.3|27962.3|27929.8|1
1731667680000|2024-11-15 10:48:00|27969.6|27949.6|27982.4|27942.4|27982.4|27952.3|27969.6|27942.4|0
1731667690000|2024-11-15 10:48:10|27984.8|27944.8|27989.5|27949.5|27989.5|27954.6|27972.3|27942.4|0
1731667700000|2024-11-15 10:48:20|27982|27962|27982|27962|27982|27962|27982|27962|0
1731667710000|2024-11-15 10:48:30|27984.5|27964.5|27984.5|27964.5|27984.5|27964.5|27984.5|27964.5|0
1731667720000|2024-11-15 10:48:40|27987.1|27967.1|27987.1|27967.1|27987.1|27967.1|27987.1|27967.1|1
1731667730000|2024-11-15 10:48:50|27999.6|27959.6|28004.6|27964.6|28004.6|27964.6|27999.6|27959.6|0
1731667750000|2024-11-15 10:49:10|28002.1|27962.1|28002.1|27962.1|28002.1|27962.1|28002.1|27962.1|0
1731667790000|2024-11-15 10:49:50|28002|27962|27999.5|27959.5|28002|27962|27999.5|27959.5|0
1731667800000|2024-11-15 10:50:00|27997.1|27957.1|27997.1|27957.1|27997.1|27964.6|27984.6|27957.1|0
1731667830000|2024-11-15 10:50:30|||||||||8
1731667850000|2024-11-15 10:50:50|27994.8|27954.8|27994.8|27954.8|27994.8|27954.8|27994.8|27954.8|0
1731667860000|2024-11-15 10:51:00|27984.4|27964.4|27989.1|27949.1|27991.6|27964.4|27984.4|27949.1|0
1731667870000|2024-11-15 10:51:10|27991.5|27951.5|27991.5|27951.5|27991.5|27951.5|27991.5|27951.5|0
1731667920000|2024-11-15 10:52:00|27991.6|27951.6|27986.9|27946.9|27991.6|27951.6|27986.9|27946.9|0
1731667940000|2024-11-15 10:52:20|27989.4|27949.4|27999.8|27939.8|27999.8|27949.4|27989.4|27939.8|0
1731667950000|2024-11-15 10:52:30|28004.5|27944.5|28004.5|27944.5|28004.5|27944.5|28004.5|27944.5|0
1731667970000|2024-11-15 10:52:50|||||||||1
1731667980000|2024-11-15 10:53:00|28004.6|27944.6|28009.5|27949.5|28009.5|27949.5|28004.6|27944.6|0
1731667990000|2024-11-15 10:53:10|28011.9|27951.9|28019.4|27959.4|28019.4|27959.4|28011.9|27951.9|0
1731668000000|2024-11-15 10:53:20|28021.9|27961.9|28021.9|27961.9|28021.9|27961.9|28021.9|27961.9|0
1731668040000|2024-11-15 10:54:00|28021.6|27961.6|28021.6|27961.6|28021.6|27961.6|28021.6|27961.6|0
1731668050000|2024-11-15 10:54:10|28007.1|27967.1|28031.9|27971.9|28031.9|27971.9|28007.1|27966.9|0
1731668080000|2024-11-15 10:54:40|28026.9|28006.9|28026.9|28006.9|28026.9|28006.9|28026.9|28006.9|1
1731668110000|2024-11-15 10:55:10|28034.4|28014.4|28056.8|28036.8|28056.8|28036.8|28034.4|28014.4|1
1731668130000|2024-11-15 10:55:30|28057.3|28037.3|28079.4|28039.4|28079.4|28039.4|28057.3|28037.3|0
1731668140000|2024-11-15 10:55:40|28079.6|28039.6|28086.9|28046.9|28086.9|28046.9|28079.6|28039.6|0
1731668160000|2024-11-15 10:56:00|28079.4|28059.4|28079.4|28059.4|28079.4|28059.4|28079.4|28059.4|3
1731668170000|2024-11-15 10:56:10|28099.8|28039.8|28107.1|28047.1|28107.1|28057.3|28097.3|28039.8|11
1731668180000|2024-11-15 10:56:20|28096.9|28056.9|28092|28032|28096.9|28056.9|28092|28032|0
1731668190000|2024-11-15 10:56:30|28081.5|28041.5|28081.5|28041.5|28081.5|28041.5|28081.5|28041.5|0
1731668200000|2024-11-15 10:56:40|28069.5|28029.5|28047.3|28027.3|28069.5|28029.6|28047.3|28019.8|0
1731668220000|2024-11-15 10:57:00|28054.6|28014.6|28047.1|28007.1|28062.1|28014.6|28047.1|28002.1|0
1731668240000|2024-11-15 10:57:20|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|0
1731668250000|2024-11-15 10:57:30|28041.9|28001.9|28049.3|27989.3|28049.3|28001.9|28041.9|27989.3|0
1731668260000|2024-11-15 10:57:40|28039|27999|28031.5|27991.5|28041.6|27999|28031.5|27981.6|0
1731668270000|2024-11-15 10:57:50|28036.9|27976.9|28037.3|27977.3|28037.3|27977.3|28036.9|27976.9|0
1731668280000|2024-11-15 10:58:00|28044.4|27984.4|28052|27992|28052|27992|28044.4|27984.4|0
1731668290000|2024-11-15 10:58:10|28049.5|27989.5|28049.5|27989.5|28049.5|27989.5|28049.5|27989.5|0
1731668320000|2024-11-15 10:58:40|28037|27997|28037|27997|28037.1|27997.1|28037|27997|4
1731668340000|2024-11-15 10:59:00|28036.9|27996.9|28034.5|27994.5|28036.9|27996.9|28034.5|27994.5|0
1731668350000|2024-11-15 10:59:10|28024.6|28004.6|28067|28007|28067|28007|28024.5|27989.8|0
1731668360000|2024-11-15 10:59:20|28067.1|28007.1|28067.1|28007.1|28067.1|28007.1|28067.1|28007.1|0
1731668370000|2024-11-15 10:59:30|28067.4|28007.4|28072.1|28012.1|28072.1|28012.1|28067.4|28007.4|0
1731668380000|2024-11-15 10:59:40|28071.9|28011.9|28041.8|28001.8|28071.9|28011.9|28041.8|27992|0
1731668390000|2024-11-15 10:59:50|28034.6|27994.6|28049.5|27989.5|28049.5|27999.6|28034.6|27984.8|0
1731668400000|2024-11-15 11:00:00|28039.4|27999.4|28022|27982|28046.6|27999.4|28022|27974.5|0
1731668410000|2024-11-15 11:00:10|28029.5|27969.5|28014.6|27974.6|28029.5|27974.6|28014.6|27969.5|0
1731668440000|2024-11-15 11:00:40|28014.5|27974.5|28001.9|27981.9|28014.5|27981.9|28001.9|27972.1|0
1731668460000|2024-11-15 11:01:00|28001.8|27981.8|28001.8|27981.8|28001.8|27981.8|28001.8|27981.8|0
1731668480000|2024-11-15 11:01:20|27994.6|27974.6|27984.3|27944.3|27994.6|27974.6|27984.3|27944.3|1
1731668490000|2024-11-15 11:01:30|27984.5|27924.5|27971.9|27931.9|27984.5|27934.4|27971.9|27924.5|0
1731668500000|2024-11-15 11:01:40|27969.4|27929.4|27964.6|27924.6|27969.4|27929.4|27964.5|27924.5|0
1731668510000|2024-11-15 11:01:50|27966.9|27926.9|27967|27907|27967|27926.9|27962|27907|0
1731668520000|2024-11-15 11:02:00|27966.9|27906.9|27951.8|27911.8|27966.9|27911.8|27951.8|27906.9|0
1731668530000|2024-11-15 11:02:10|27961.9|27901.9|27954.5|27914.5|27964.3|27914.5|27954.5|27901.9|0
1731668540000|2024-11-15 11:02:20|27944.6|27924.6|27944.6|27924.6|27944.6|27924.6|27944.6|27924.6|0
1731668550000|2024-11-15 11:02:30|27956.9|27916.9|27954.6|27914.6|27956.9|27916.9|27954.6|27914.6|0
1731668560000|2024-11-15 11:02:40|27954.5|27914.5|27954.5|27914.5|27954.5|27914.5|27954.5|27914.5|0
1731668570000|2024-11-15 11:02:50|27954.6|27914.6|27971.9|27911.9|27971.9|27919.4|27954.6|27909.4|0
1731668580000|2024-11-15 11:03:00|||||||||5
1731668590000|2024-11-15 11:03:10|27969.5|27909.5|27949.4|27909.4|27969.5|27919.4|27949.4|27906.6|0
1731668600000|2024-11-15 11:03:20|27949.1|27909.1|27944.4|27904.4|27949.1|27909.1|27944.4|27904.4|0
1731668660000|2024-11-15 11:04:20|27949.4|27909.4|27977.1|27917.1|27977.1|27924.5|27949.4|27909.4|1
1731668670000|2024-11-15 11:04:30|27981.9|27921.9|27974.4|27934.4|27981.9|27934.4|27972|27921.9|1
1731668700000|2024-11-15 11:05:00|27976.9|27936.9|27976.9|27936.9|27976.9|27936.9|27976.9|27936.9|0
1731668740000|2024-11-15 11:05:40|27966.6|27946.6|27951.9|27931.9|27966.6|27946.6|27951.9|27931.9|0
1731668750000|2024-11-15 11:05:50|27961.5|27921.5|27961.5|27921.5|27961.5|27921.5|27961.5|27921.5|0
1731668760000|2024-11-15 11:06:00|27954.4|27914.4|27949.4|27909.4|27954.4|27914.4|27949.4|27909.4|0
1731668770000|2024-11-15 11:06:10|27949.6|27909.6|27969.4|27929.4|27979.1|27929.4|27949.6|27909.6|0
1731668780000|2024-11-15 11:06:20|27969.1|27929.1|27959.4|27919.4|27969.1|27929.1|27959.4|27919.4|0
1731668790000|2024-11-15 11:06:30|27954.5|27914.5|27954.5|27914.5|27959.3|27919.3|27954.5|27914.5|0
1731668800000|2024-11-15 11:06:40|27954.6|27914.6|27959.5|27919.5|27959.5|27919.5|27954.6|27914.6|0
1731668820000|2024-11-15 11:07:00|27949.6|27929.6|27949.6|27929.6|27949.6|27929.6|27949.6|27929.6|0
1731668830000|2024-11-15 11:07:10|27964.5|27924.5|27979.5|27919.5|27979.5|27924.5|27964.5|27919.5|0
1731668840000|2024-11-15 11:07:20|27964.5|27924.5|27964.5|27924.5|27964.5|27924.5|27964.5|27924.5|0
1731668870000|2024-11-15 11:07:50|27957|27937|27957|27937|27957|27937|27957|27937|0
1731668890000|2024-11-15 11:08:10|27966.9|27926.9|27969.4|27909.4|27976.6|27926.9|27966.9|27909.4|0
1731668930000|2024-11-15 11:08:50|27969.5|27909.5|27969.5|27909.5|27969.5|27909.5|27969.5|27909.5|0
1731668940000|2024-11-15 11:09:00|27971.9|27911.9|27962|27922|27971.9|27922|27962|27911.9|0
1731668950000|2024-11-15 11:09:10|27962.3|27922.3|27967.1|27927.1|27967.1|27927.1|27962.3|27922.3|0
1731668990000|2024-11-15 11:09:50|27967.3|27927.3|27974.4|27934.4|27974.4|27934.4|27967.3|27927.3|0
1731669000000|2024-11-15 11:10:00|27976.9|27936.9|27976.9|27936.9|27976.9|27936.9|27976.9|27936.9|0
1731669010000|2024-11-15 11:10:10|27967|27947|27969.4|27949.4|27969.4|27949.4|27967|27947|0
1731669040000|2024-11-15 11:10:40|27971.9|27951.9|27969.4|27949.4|27971.9|27951.9|27969.4|27949.4|0
1731669110000|2024-11-15 11:11:50|27979.5|27939.5|27979.5|27939.5|27979.5|27939.5|27979.5|27939.5|0
1731669120000|2024-11-15 11:12:00|27981.9|27941.9|27981.9|27941.9|27981.9|27941.9|27981.9|27941.9|0
1731669160000|2024-11-15 11:12:40|27976.9|27916.9|27944.4|27904.4|27976.9|27916.9|27944.4|27896.9|0
1731669170000|2024-11-15 11:12:50|27954.3|27894.3|27949.3|27889.3|27954.3|27894.3|27949.3|27889.3|0
1731669180000|2024-11-15 11:13:00|27941.9|27901.9|27941.9|27901.9|27941.9|27901.9|27941.9|27901.9|0
1731669200000|2024-11-15 11:13:20|27959.5|27899.5|27950|27910|27959.5|27910|27950|27899.5|0
1731669210000|2024-11-15 11:13:30|27961.9|27921.9|27961.9|27921.9|27961.9|27921.9|27961.9|27921.9|0
1731669220000|2024-11-15 11:13:40|27981.9||27981.9||27981.9||27981.9||0
1731669240000|2024-11-15 11:14:00|27989|27929|28006.9|27946.9|28006.9|27946.9|27989|27929|0
1731669250000|2024-11-15 11:14:10|27996.8|27956.8|27994.4|27954.4|27996.8|27956.8|27994.4|27954.4|0
1731669310000|2024-11-15 11:15:10|27991.9|27951.9|27992|27952|27992|27952|27991.9|27951.9|10
1731669320000|2024-11-15 11:15:20|||||||||5
1731669350000|2024-11-15 11:15:50|27992.1|27952.1|27992.1|27952.1|27992.1|27952.1|27992.1|27952.1|0
1731669360000|2024-11-15 11:16:00|27982.3|27962.3|28022.3|27962.3|28022.3|27964.6|27982.3|27947.5|0
1731669370000|2024-11-15 11:16:10|28024.6|27964.6|28024.6|27964.6|28024.6|27964.6|28024.6|27964.6|0
1731669380000|2024-11-15 11:16:20|28024.8|27964.8|28027.1|27967.1|28027.1|27967.1|28024.8|27964.8|0
1731669430000|2024-11-15 11:17:10|28027.4|27967.4|28032.1|27972.1|28032.1|27972.1|28027.4|27967.4|0
1731669470000|2024-11-15 11:17:50|28032.4|27972.4|28037.1|27977.1|28037.1|27977.1|28032.4|27972.4|1
1731669530000|2024-11-15 11:18:50|28027.3|27987.3|28039.8|27979.8|28039.8|27987.3|28027.1|27979.8|0
1731669540000|2024-11-15 11:19:00|28042.1|27982.1|28031.9|27971.9|28042.1|27992|28029.5|27971.9|0
1731669550000|2024-11-15 11:19:10|28024.5|27964.5|28002|27962|28024.5|27964.5|28001.9|27956.9|1
1731669570000|2024-11-15 11:19:30|27997|27957|27992|27952|28002.1|27957|27992|27942.1|0
1731669580000|2024-11-15 11:19:40|27989.4|27949.4|27989.4|27949.4|27989.4|27949.4|27989.4|27949.4|0
1731669610000|2024-11-15 11:20:10|27999.3|27939.3|27999.3|27939.3|27999.3|27939.3|27999.3|27939.3|0
1731669620000|2024-11-15 11:20:20|27992.1|27932.1|27977.1|27917.1|27992.1|27932.1|27977.1|27917.1|15
1731669630000|2024-11-15 11:20:30|27974.8|27914.8|27974.8|27914.8|27974.8|27914.8|27974.8|27914.8|0
1731669640000|2024-11-15 11:20:40|27974.9|27914.9|27974.9|27914.9|27977.3|27917.3|27974.9|27914.9|0
1731669650000|2024-11-15 11:20:50|27972.4|27912.4|27972.4|27912.4|27972.4|27912.4|27972.4|27912.4|0
1731669660000|2024-11-15 11:21:00|27969.5|27909.5|27969.5|27909.5|27969.5|27909.5|27969.5|27909.5|20
1731669670000|2024-11-15 11:21:10|27967.1|27907.1|27967.1|27907.1|27967.1|27907.1|27967.1|27907.1|0
1731669680000|2024-11-15 11:21:20|27966.9|27906.9|27962.1|27902.1|27966.9|27906.9|27962.1|27902.1|0
1731669690000|2024-11-15 11:21:30|27964.6|27904.6|27964.6|27904.6|27964.6|27904.6|27964.6|27904.6|0
1731669700000|2024-11-15 11:21:40|||||||||27
1731669740000|2024-11-15 11:22:20|27957.3|27917.3|27968|27908|27968|27917.3|27957.3|27908|0
1731669750000|2024-11-15 11:22:30|27982.3|27922.3|27982.3|27922.3|27982.3|27922.3|27982.3|27922.3|0
1731669760000|2024-11-15 11:22:40|27982.4|27922.4|27982.4|27922.4|27982.4|27922.4|27982.4|27922.4|0
1731669790000|2024-11-15 11:23:10|27982.3|27922.3|27979.9|27919.9|27982.3|27922.3|27979.9|27919.9|0
1731669820000|2024-11-15 11:23:40|27970.1|27930.1|27970.1|27930.1|27970.1|27930.1|27970.1|27930.1|19
1731669840000|2024-11-15 11:24:00|27970.3|27930.3|27985.1|27945.1|28000|27947.5|27970.3|27930.3|1
1731669900000|2024-11-15 11:25:00|27995.3|27935.3|27995.3|27935.3|27995.3|27935.3|27995.3|27935.3|0
1731669910000|2024-11-15 11:25:10|27997.6|27937.6|28005.1|27945.1|28005.1|27945.1|27997.6|27937.6|12
1731669930000|2024-11-15 11:25:30|28007.5|27947.5|28007.5|27947.5|28007.5|27947.5|28007.5|27947.5|0
1731670000000|2024-11-15 11:26:40|28007.4|27947.4|28004.9|27944.9|28007.4|27947.4|28004.9|27944.9|2
1731670020000|2024-11-15 11:27:00|28004.5|27944.5|28004.5|27944.5|28004.5|27944.5|28004.5|27944.5|0
1731670030000|2024-11-15 11:27:10|27992.6|27932.6|27992.6|27932.6|27992.6|27932.6|27992.6|27932.6|0
1731670080000|2024-11-15 11:28:00|27985.1|27945.1|27985.1|27945.1|27985.1|27945.1|27985.1|27945.1|0
1731670120000|2024-11-15 11:28:40|27985.3|27945.3|27987.6|27947.6|27987.6|27947.6|27985.3|27945.3|0
1731670160000|2024-11-15 11:29:20|||||||||4
1731670180000|2024-11-15 11:29:40|27987.8|27947.8|27987.8|27947.8|27987.8|27947.8|27987.8|27947.8|0
1731670200000|2024-11-15 11:30:00|27990.1|27950.1|27992.6|27952.6|27992.6|27952.6|27990.1|27950.1|0
1731670230000|2024-11-15 11:30:30|27992.5|27952.5|27992.5|27952.5|27992.5|27952.5|27992.5|27952.5|0
1731670240000|2024-11-15 11:30:40|27989.8|27949.8|27985|27945|27989.8|27949.8|27985|27945|4
1731670250000|2024-11-15 11:30:50|27982.6|27942.6|27982.6|27942.6|27982.6|27942.6|27982.6|27942.6|0
1731670260000|2024-11-15 11:31:00|27970.1|27950.1|27970.1|27950.1|27970.1|27950.1|27970.1|27950.1|0
1731670270000|2024-11-15 11:31:10|27982.6|27942.6|27995.1|27955.1|27995.1|27955.1|27982.6|27942.6|0
1731670280000|2024-11-15 11:31:20|28002.6|27962.6|27995.1|27955.1|28005.3|27962.8|27995.1|27945.3|1
1731670290000|2024-11-15 11:31:30|28005|27945|27990|27950|28005.1|27955.1|27990|27942.6|0
1731670300000|2024-11-15 11:31:40|27977.5|27957.5|27982.5|27942.5|27987.3|27957.5|27977.5|27942.5|1
1731670320000|2024-11-15 11:32:00|27977.5|27937.5|27977.5|27937.5|27977.5|27937.5|27977.5|27937.5|0
1731670370000|2024-11-15 11:32:50|27972.5|27932.5|27972.3|27932.3|27972.5|27932.5|27972.3|27932.3|1
1731670400000|2024-11-15 11:33:20|27972.5|27932.5|27970.1|27930.1|27972.5|27932.5|27970.1|27930.1|1
1731670410000|2024-11-15 11:33:30|27982.6|27922.6|27977.6|27917.6|27982.6|27922.6|27977.6|27917.6|0
1731670420000|2024-11-15 11:33:40|27957.6||27957.6||27957.6||27957.6||0
1731670430000|2024-11-15 11:33:50|27957.5|27917.5|27955.1|27915.1|27957.5|27917.5|27955.1|27915.1|0
1731670440000|2024-11-15 11:34:00|27955.3|27915.3|27955.1|27915.1|27955.3|27915.3|27955.1|27915.1|0
1731670450000|2024-11-15 11:34:10|27955.4|27915.4|27960.1|27920.1|27960.1|27920.1|27955.4|27915.4|0
1731670460000|2024-11-15 11:34:20|27970.3|27910.3|27977.9|27917.9|27977.9|27917.9|27970.3|27910.3|12
1731670470000|2024-11-15 11:34:30|27968.4|27928.4|27977.9|27937.9|27977.9|27937.9|27968.4|27928.4|0
1731670480000|2024-11-15 11:34:40|27985.3|27945.3|28010|27950|28010|27969.7|27985.3|27945.3|3
1731670490000|2024-11-15 11:34:50|28010.1|27950.1|28005.3|27965.3|28014.9|27965.3|28005.1|27950.1|1
1731670500000|2024-11-15 11:35:00|28005.1|27965.1|28005.1|27965.1|28005.1|27965.1|28005.1|27965.1|4
1731670510000|2024-11-15 11:35:10|28017.6|27957.6|28002.8|27982.8|28017.6|27982.8|28002.8|27957.6|5
1731670520000|2024-11-15 11:35:20|28012.6|27972.6|28012.6|27972.6|28012.6|27972.6|28012.6|27972.6|0
1731670540000|2024-11-15 11:35:40|28012.5|27972.5|28012.5|27972.5|28012.5|27972.5|28012.5|27972.5|5
1731670550000|2024-11-15 11:35:50|28010.1|27970.1|28010.1|27970.1|28010.1|27970.1|28010.1|27970.1|15
1731670570000|2024-11-15 11:36:10|28012.5|27972.5|28012.6|27972.6|28012.6|27972.6|28012.5|27972.5|0
1731670590000|2024-11-15 11:36:30|28010.3|27970.3|28010.1|27970.1|28010.3|27970.3|28010.1|27970.1|0
1731670620000|2024-11-15 11:37:00|28010.3|27970.3|28010.3|27970.3|28010.3|27970.3|28010.3|27970.3|0
1731670630000|2024-11-15 11:37:10|28012.6|27972.6|28012.6|27972.6|28012.6|27972.6|28012.6|27972.6|0
1731670650000|2024-11-15 11:37:30|28007.5|27987.5|28007.5|27987.5|28007.5|27987.5|28007.5|27987.5|0
1731670660000|2024-11-15 11:37:40|28010|27990|28010|27990|28010|27990|28010|27990|1
1731670670000|2024-11-15 11:37:50|28010.1|27990.1|28012.5|27992.5|28012.5|27992.5|28010.1|27990.1|0
1731670690000|2024-11-15 11:38:10|28027.5|28007.5|28034.9|28014.9|28034.9|28014.9|28027.5|28007.5|1
1731670700000|2024-11-15 11:38:20|28035|28015|28039.9|28019.9|28039.9|28019.9|28035|28015|0
1731670730000|2024-11-15 11:38:50|28040.1|28020.1|28049.9|28009.9|28049.9|28020.1|28040.1|28009.9|0
1731670740000|2024-11-15 11:39:00|28042.8|28002.8|28035|27975|28042.8|28002.8|28020.5|27975|0
1731670750000|2024-11-15 11:39:10|28019.9|27979.9|28005.1|27985.1|28019.9|27985.1|28002.8|27972.6|1
1731670760000|2024-11-15 11:39:20|28017.8|27977.8|28012.5|27972.5|28027.5|27977.8|28012.5|27967.5|0
1731670770000|2024-11-15 11:39:30|28007.8|27967.8|28007.8|27967.8|28007.8|27967.8|28007.8|27967.8|0
1731670780000|2024-11-15 11:39:40|28007.6|27967.6|28007.6|27947.6|28007.6|27967.6|27997.8|27947.6|12
1731670790000|2024-11-15 11:39:50|27990.3|27950.3|27990.3|27950.3|27990.3|27950.3|27990.3|27950.3|0
1731670810000|2024-11-15 11:40:10|||||||||1
1731670840000|2024-11-15 11:40:40|27989.9|27949.9|28000|27940|28000|27949.9|27989.9|27940|3
1731670850000|2024-11-15 11:40:50|27990.3|27930.3|27987.8|27927.8|27990.3|27930.3|27987.8|27927.8|0
1731670870000|2024-11-15 11:41:10|27987.9|27927.9|27988|27928|27988|27928|27987.9|27927.9|0
1731670900000|2024-11-15 11:41:40|27992.8|27932.8|27992.9|27932.9|27992.9|27932.9|27992.8|27932.8|0
1731670930000|2024-11-15 11:42:10|28002.8|27942.8|28002.8|27942.8|28002.8|27942.8|28002.8|27942.8|0
1731670950000|2024-11-15 11:42:30|28002.7|27942.7|27997.8|27937.8|28002.7|27942.7|27997.8|27937.8|0
1731670960000|2024-11-15 11:42:40|27997.7|27937.7|27995.3|27935.3|27997.7|27937.7|27995.3|27935.3|0
1731670970000|2024-11-15 11:42:50|27995.5|27935.5|28000.3|27940.3|28000.3|27940.3|27995.5|27935.5|0
1731670990000|2024-11-15 11:43:10|28000.2|27940.2|28000.2|27940.2|28000.2|27940.2|28000.2|27940.2|0
1731671000000|2024-11-15 11:43:20|28000.3|27940.3|28000.3|27940.3|28000.3|27940.3|28000.3|27940.3|0
1731671040000|2024-11-15 11:44:00|28002.7|27942.7|28002.7|27942.7|28002.7|27942.7|28002.7|27942.7|1
1731671050000|2024-11-15 11:44:10|28000.2|27940.2|27987.8|27947.8|28000.2|27947.8|27987.8|27937.7|6
1731671060000|2024-11-15 11:44:20|27997.7|27937.7|27993.1|27933.1|27997.7|27947.8|27985.2|27933.1|35
1731671070000|2024-11-15 11:44:30|27983.3|27943.3|27983.3|27943.3|27983.3|27943.3|27983.3|27943.3|5
1731671080000|2024-11-15 11:44:40|27985.6|27945.6|27995.8|27935.8|27995.8|27945.6|27985.6|27935.8|0
1731671110000|2024-11-15 11:45:10|27996|27936|28000.9|27940.9|28000.9|27940.9|27996|27936|0
1731671120000|2024-11-15 11:45:20|28001.1|27941.1|28005.9|27945.9|28005.9|27945.9|28001.1|27941.1|0
1731671140000|2024-11-15 11:45:40|||||||||1
1731671150000|2024-11-15 11:45:50|28010.8|27950.8|27998.3|27978.3|28010.8|27978.3|27998.3|27950.8|0
1731671180000|2024-11-15 11:46:20|27998.5|27978.5|28040.8|27980.8|28040.9|27981.1|27998.5|27966.5|1
1731671190000|2024-11-15 11:46:30|28038.4|27978.4|28038.4|27978.4|28038.4|27978.4|28038.4|27978.4|0
1731671220000|2024-11-15 11:47:00|28040.9|27980.9|28038.4|27978.4|28040.9|27980.9|28038.4|27978.4|0
1731671230000|2024-11-15 11:47:10|28038.5|27978.5|28040.9|27980.9|28040.9|27980.9|28038.5|27978.5|0
1731671260000|2024-11-15 11:47:40|28040.8|27980.8|28035.9|27975.9|28040.8|27980.8|28035.9|27975.9|0
1731671290000|2024-11-15 11:48:10|28038.3|27978.3|28051|27991|28051|27991.1|28031.1|27978.3|0
1731671300000|2024-11-15 11:48:20|28055.8|27995.8|28068.1|28008.1|28068.1|28013.5|28053.5|27995.8|0
1731671320000|2024-11-15 11:48:40|28058|28018|28065.5|28005.5|28065.5|28018|28055.6|28005.5|1
1731671340000|2024-11-15 11:49:00|28063.1|28003.1|28050.6|27990.6|28063.1|28003.1|28050.6|27990.6|0
1731671350000|2024-11-15 11:49:10|28048.1|27988.1|28048.1|27988.1|28048.1|27988.1|28048.1|27988.1|0
1731671420000|2024-11-15 11:50:20|28033.3|27993.3|28033.3|27993.3|28033.3|27993.3|28033.3|27993.3|0
1731671430000|2024-11-15 11:50:30|28043.1|27983.1|28040.8|27980.8|28043.1|27983.1|28040.8|27980.8|0
1731671450000|2024-11-15 11:50:50|28030.9|27990.9|28046.4|27986.4|28046.4|27990.9|28030.9|27986.4|1
1731671460000|2024-11-15 11:51:00|28060.6|28000.6|28060.6|28000.6|28060.6|28000.6|28060.6|28000.6|0
1731671480000|2024-11-15 11:51:20|28061|28001|28068.1|28008.1|28068.1|28008.1|28061|28001|0
1731671490000|2024-11-15 11:51:30|28070.5|28010.5|28068.1|28008.1|28070.5|28010.5|28068.1|28008.1|0
1731671500000|2024-11-15 11:51:40|28058|28018|28058|28018|28058|28018|28058|28018|0
1731671510000|2024-11-15 11:51:50|28048.4|28008.4|28048.4|28008.4|28048.4|28008.4|28048.4|28008.4|0
1731671530000|2024-11-15 11:52:10|28043.3|28003.3|28043.3|28003.3|28043.3|28003.3|28043.3|28003.3|0
1731671550000|2024-11-15 11:52:30|28038.4|27998.4|28048.4|27988.4|28048.4|27998.4|28038.4|27988.4|0
1731671560000|2024-11-15 11:52:40|28050.8|27990.8|28050.6|27990.6|28050.8|27990.8|28050.6|27990.6|9
1731671570000|2024-11-15 11:52:50|28050.8|27990.8|28050.8|27990.8|28050.8|27990.8|28050.8|27990.8|1
1731671580000|2024-11-15 11:53:00|28048.3|27988.3|28045.9|27985.9|28048.3|27988.3|28045.9|27985.9|0
1731671590000|2024-11-15 11:53:10|28045.6|27985.6|28040.9|27980.9|28045.6|27985.6|28040.9|27980.9|0
1731671600000|2024-11-15 11:53:20|28040.6|27980.6|28035.9|27975.9|28040.6|27980.6|28035.9|27975.9|0
1731671610000|2024-11-15 11:53:30|28035.8|27975.8|28035.8|27975.8|28035.8|27975.8|28035.8|27975.8|0
1731671630000|2024-11-15 11:53:50|28033.3|27973.3|28025.9|27965.9|28033.3|27973.3|28025.9|27965.9|0
1731671670000|2024-11-15 11:54:30|28025.8|27965.8|28020.9|27960.9|28025.8|27965.8|28020.9|27960.9|0
1731671710000|2024-11-15 11:55:10|28020.7|27960.7|28015.8|27955.8|28020.7|27960.7|28015.8|27955.8|0
1731671730000|2024-11-15 11:55:30|28013.4|27953.4|28013.4|27953.4|28013.4|27953.4|28013.4|27953.4|0
1731671800000|2024-11-15 11:56:40|28015.8|27955.8|28015.8|27955.8|28015.8|27955.8|28015.8|27955.8|0
1731671830000|2024-11-15 11:57:10|28015.7|27955.7|28005.7|27945.7|28015.7|27955.7|28005.7|27945.7|0
1731671840000|2024-11-15 11:57:20|28005.5|27945.5|28000.8|27940.8|28005.7|27945.7|28000.8|27940.8|0
1731671850000|2024-11-15 11:57:30|27995.9|27935.9|27998.4|27938.4|27998.4|27938.4|27995.9|27935.9|0
1731671860000|2024-11-15 11:57:40|27998.2|27938.2|27980.9|27940.9|27998.2|27940.9|27980.9|27933.4|20
1731671870000|2024-11-15 11:57:50|27978.4|27938.4|27968.3|27948.3|27978.4|27948.3|27968.3|27938.4|0
1731671880000|2024-11-15 11:58:00|27965.9|27945.9|27968.4|27928.4|27968.4|27945.9|27960.9|27928.4|0
1731671890000|2024-11-15 11:58:10|27953.4|27933.4|27993.4|27953.4|27993.4|27953.4|27953.4|27924|0
1731671900000|2024-11-15 11:58:20|27993.5|27953.5|27998.4|27958.4|27998.4|27958.4|27993.5|27953.5|0
1731671910000|2024-11-15 11:58:30|27996|27956|27996|27956|27996|27956|27996|27956|0
1731671920000|2024-11-15 11:58:40|27998.5|27958.5|27998.5|27958.5|27998.5|27958.5|27998.5|27958.5|0
1731671930000|2024-11-15 11:58:50|27998.4|27958.4|27993.4|27953.4|27998.4|27958.4|27993.4|27953.4|1
1731671980000|2024-11-15 11:59:40|27991|27951|27991|27951|27991|27951|27991|27951|0
1731672000000|2024-11-15 12:00:00|27981.1|27961.1|28014.1|27974.1|28014.1|27978.6|27981.1|27953.9|1
1731672010000|2024-11-15 12:00:10|28014.3|27974.3|28026.1|27986.1|28026.1|27986.1|28014.3|27974.3|0
1731672020000|2024-11-15 12:00:20|28036.3|27976.3|28036.3|27976.3|28036.3|27976.3|28036.3|27976.3|0
1731672030000|2024-11-15 12:00:30|28038.6|27978.6|28040.9|28020.9|28048.4|28020.9|28029|27978.6|0
1731672040000|2024-11-15 12:00:40|28043.4|28023.4|28058.4|28038.4|28058.4|28038.4|28043.4|28013.6|0
1731672050000|2024-11-15 12:00:50|28070.9|28050.9|28075.9|28055.9|28076|28056|28070.9|28050.9|3
1731672090000|2024-11-15 12:01:30|||||||||3
1731672100000|2024-11-15 12:01:40|28070.9|28050.9|28070.9|28050.9|28070.9|28050.9|28070.9|28050.9|0
1731672110000|2024-11-15 12:01:50|28080.7|28040.7|28065.9|28025.9|28080.7|28040.7|28053.3|28023.3|0
1731672120000|2024-11-15 12:02:00|28070.9|28030.9|28070.9|28030.9|28070.9|28030.9|28068.4|28028.4|0
1731672130000|2024-11-15 12:02:10|28071|28031|28073.4|28033.4|28073.4|28033.4|28071|28031|0
1731672140000|2024-11-15 12:02:20|28063.6|28043.6|28063.6|28043.6|28063.6|28043.6|28063.6|28043.6|0
1731672150000|2024-11-15 12:02:30|28068.4|28048.4|28081|28041|28083.4|28050.9|28068.4|28041|25
1731672160000|2024-11-15 12:02:40|28078.6|28038.6|28078.6|28038.6|28078.6|28038.6|28078.6|28038.6|0
1731672190000|2024-11-15 12:03:10|28068.5|28048.5|28076|28036|28076|28048.5|28068.5|28036|22
1731672210000|2024-11-15 12:03:30|28101.5|28041.5|28101.4|28061.4|28101.5|28071.4|28086.6|28041.5|31
1731672220000|2024-11-15 12:03:40|28098.9|28058.9|28091.4|28071.4|28098.9|28071.4|28091.4|28058.9|1
1731672230000|2024-11-15 12:03:50|28098.9|28078.9|28109.6|28069.6|28109.6|28078.9|28098.9|28069.6|0
1731672240000|2024-11-15 12:04:00|28123.9|28083.9|28138.9|28098.9|28138.9|28103.9|28114|28083.9|0
1731672250000|2024-11-15 12:04:10|28141.4|28101.4|28138.9|28098.9|28141.4|28101.4|28138.9|28098.9|0
1731672260000|2024-11-15 12:04:20|28136.4|28116.4|28148.9|28108.9|28151.3|28121.4|28136.4|28106.5|1
1731672270000|2024-11-15 12:04:30|28141.4|28121.4|28141.4|28121.4|28151.3|28121.4|28139|28111.3|0
1731672280000|2024-11-15 12:04:40|28141.5|28121.5|28141.5|28121.5|28141.5|28121.5|28141.5|28121.5|0
1731672300000|2024-11-15 12:05:00|28146.4|28106.4|28146.5|28106.5|28156.3|28116.4|28136.4|28096.3|1
1731672310000|2024-11-15 12:05:10|28138.8|28118.8|28136.4|28116.4|28146.5|28118.8|28136.4|28106.5|0
1731672320000|2024-11-15 12:05:20|28141.1|28121.1|28141.1|28121.1|28141.1|28121.1|28141.1|28121.1|8
1731672330000|2024-11-15 12:05:30|28151.3|28111.3|28151.3|28111.3|28151.3|28111.3|28151.3|28111.3|2
1731672350000|2024-11-15 12:05:50|28151.1|28111.1|28144|28104|28151.1|28111.1|28144|28104|0
1731672370000|2024-11-15 12:06:10|28158.9|28098.9|28149|28109|28158.9|28109|28149|28098.9|0
1731672380000|2024-11-15 12:06:20|28151.5|28111.5|28148.9|28108.9|28151.5|28111.5|28148.9|28108.9|0
1731672410000|2024-11-15 12:06:50|28138.3|28118.3|28145.9|28085.9|28146|28118.3|28138.3|28085.9|0
1731672420000|2024-11-15 12:07:00|28135.7|28095.7|28135.7|28095.7|28135.7|28095.7|28135.7|28095.7|0
1731672430000|2024-11-15 12:07:10|28120.7|28100.7|28104.6|28084.6|28120.7|28100.7|28104.6|28073.9|0
1731672440000|2024-11-15 12:07:20|28119.3|28099.3|28124|28104|28124|28104|28119.3|28099.3|0
1731672460000|2024-11-15 12:07:40|28126.4|28106.4|28126.4|28106.4|28126.4|28106.4|28126.4|28106.4|0
1731672470000|2024-11-15 12:07:50|28126.5|28106.5|28143.9|28103.9|28143.9|28108.9|28126.5|28103.9|0
1731672500000|2024-11-15 12:08:20|28144.1|28104.1|28144.1|28104.1|28144.1|28104.1|28144.1|28104.1|0
1731672510000|2024-11-15 12:08:30|28148.9|28108.9|28156.6|28136.6|28164.1|28136.6|28139.1|28108.9|0
1731672520000|2024-11-15 12:08:40|28161.4|28141.4|28161.4|28141.4|28161.4|28141.4|28161.4|28141.4|0
1731672530000|2024-11-15 12:08:50|28161.6|28141.6|28188.9|28148.9|28188.9|28151.1|28161.6|28141.4|1
1731672540000|2024-11-15 12:09:00|28189|28149|28188.9|28148.9|28191.3|28151.3|28188.9|28148.9|1
1731672550000|2024-11-15 12:09:10|28181.4|28161.4|28176.4|28156.4|28181.4|28161.4|28176.4|28156.4|0
1731672590000|2024-11-15 12:09:50|28186.1|28146.1|28176.4|28156.4|28186.3|28156.4|28176.4|28141.5|0
1731672600000|2024-11-15 12:10:00|28176.5|28156.5|28253.5|28213.5|28278.6|28248.8|28176.5|28156.5|7
1731672610000|2024-11-15 12:10:10|28253.4|28213.4|28249.1|28209.1|28253.4|28218.9|28238.8|28208.6|0
1731672620000|2024-11-15 12:10:20|28241.6|28221.6|28253.8|28233.8|28261.3|28233.8|28241.6|28216.5|0
1731672630000|2024-11-15 12:10:30|28258.5|28238.5|28258.5|28238.5|28258.5|28238.5|28258.5|28238.5|0
1731672640000|2024-11-15 12:10:40|28268.8|28228.8|28271.1|28231.1|28271.1|28231.1|28268.8|28228.8|0
1731672650000|2024-11-15 12:10:50|28278.8|28238.8|28281.5|28241.5|28284|28249|28269|28238.8|1
1731672660000|2024-11-15 12:11:00|28276.4|28256.4|28283.8|28243.8|28286.3|28256.4|28276.4|28243.8|0
1731672670000|2024-11-15 12:11:10|28293.6|28233.6|28283.8|28243.8|28293.6|28243.8|28278.8|28228.9|0
1731672680000|2024-11-15 12:11:20|28283.5|28243.5|28278.8|28238.8|28283.5|28243.5|28278.8|28238.8|0
1731672690000|2024-11-15 12:11:30|28269|28249|28285.9|28245.9|28285.9|28249|28269|28245.9|0
1731672700000|2024-11-15 12:11:40|28269|28249|28246|28186|28287.8|28256.1|28246|28186|37
1731672720000|2024-11-15 12:12:00|28236.1|28196.1|28253.5|28193.5|28255.9|28200.9|28236.1|28193.5|0
1731672730000|2024-11-15 12:12:10|28240.9|28200.9|28225.9|28205.9|28240.9|28210.7|28225.9|28200.9|0
1731672740000|2024-11-15 12:12:20|||||||||1
1731672750000|2024-11-15 12:12:30|28226.1|28206.1|28228.5|28208.5|28228.5|28208.5|28226.1|28206.1|0
1731672770000|2024-11-15 12:12:50|28228.8|28208.8|28253.4|28213.4|28256.1|28216.1|28228.8|28208.8|0
1731672780000|2024-11-15 12:13:00|28253.3|28213.3|28233.4|28193.4|28253.3|28213.3|28230.9|28193.4|0
1731672790000|2024-11-15 12:13:10|28220.9|28200.9|28215.9|28195.9|28220.9|28200.9|28215.9|28195.9|0
1731672800000|2024-11-15 12:13:20|28215.4|28195.4|28215.4|28195.4|28215.4|28195.4|28215.4|28195.4|0
1731672810000|2024-11-15 12:13:30|28205.9|28185.9|28203.4|28163.4|28215.3|28185.9|28203.4|28163.4|0
1731672830000|2024-11-15 12:13:50|28198.4|28158.4|28213.5|28193.5|28223.4|28193.5|28193.9|28158.4|0
1731672840000|2024-11-15 12:14:00|28215.9|28195.9|28205.8|28185.8|28215.9|28195.9|28205.8|28185.8|0
1731672850000|2024-11-15 12:14:10|28223.4|28183.4|28228.4|28188.4|28228.4|28195.9|28213.4|28183.4|0
1731672860000|2024-11-15 12:14:20|28218.5|28198.5|28220.9|28200.9|28220.9|28200.9|28218.5|28198.5|0
1731672870000|2024-11-15 12:14:30|28231.1|28191.1|28236.3|28196.3|28236.3|28196.3|28231.1|28191.1|0
1731672880000|2024-11-15 12:14:40|28243.4|28203.4|28245.8|28185.8|28245.8|28203.4|28243.4|28185.8|1
1731672890000|2024-11-15 12:14:50|28250.7|28190.7|28250.7|28190.7|28250.7|28190.7|28248.2|28188.2|0
1731672900000|2024-11-15 12:15:00|28240.9|28200.9|28265.9|28225.9|28265.9|28230.8|28240.9|28200.9|1
1731672910000|2024-11-15 12:15:10|28265.8|28225.8|28258.4|28218.4|28265.8|28225.8|28258.4|28218.4|0
1731672940000|2024-11-15 12:15:40|28257.9|28217.9|28238.5|28218.5|28257.9|28218.6|28238.5|28208.4|0
1731672950000|2024-11-15 12:15:50|28238.8|28218.8|28256|28216|28256|28223.5|28238.8|28216|0
1731672960000|2024-11-15 12:16:00|28255.9|28215.9|28246|28206|28265.7|28215.9|28233.5|28198.4|0
1731672970000|2024-11-15 12:16:10|28248.4|28208.4|28253.2|28193.2|28253.2|28208.4|28243.3|28193.2|0
1731672980000|2024-11-15 12:16:20|28240.7|28200.7|28223.4|28183.4|28240.7|28200.7|28223.4|28183.4|0
1731672990000|2024-11-15 12:16:30|28213.6|28193.6|28228.9|28188.9|28228.9|28193.6|28213.6|28188.9|0
1731673000000|2024-11-15 12:16:40|28238.4|28198.4|28215.8|28195.8|28238.4|28207.8|28215.8|28195.8|0
1731673010000|2024-11-15 12:16:50|28203.7|28183.7|28145.8|28125.8|28203.7|28183.7|28145.8|28125.5|4
1731673020000|2024-11-15 12:17:00|28153.4|28113.4|28173.4|28133.4|28173.4|28140.9|28153.4|28113.4|7
1731673030000|2024-11-15 12:17:10|28163.3|28143.3|28163.3|28143.3|28163.3|28143.3|28163.3|28143.3|0
1731673040000|2024-11-15 12:17:20|28160.9|28140.9|28143.4|28103.4|28160.9|28140.9|28143.4|28103.4|0
1731673050000|2024-11-15 12:17:30|28143.3|28103.3|28141.4|28101.4|28151|28103.3|28140.9|28088.4|0
1731673060000|2024-11-15 12:17:40|28161|28101|28160.9|28120.9|28161|28120.9|28160.9|28101|0
1731673070000|2024-11-15 12:17:50|28155.9|28135.9|28155.9|28135.9|28155.9|28135.9|28155.9|28135.9|0
1731673080000|2024-11-15 12:18:00|28156|28136|28200.9|28160.9|28200.9|28160.9|28156|28126.3|0
1731673090000|2024-11-15 12:18:10|28201.1|28161.1|28205.9|28165.9|28205.9|28165.9|28201.1|28161.1|0
1731673100000|2024-11-15 12:18:20|28215.8|28155.8|28208.4|28168.4|28215.8|28168.4|28200.9|28155.8|0
1731673110000|2024-11-15 12:18:30|28218.4|28178.4|28228.6|28168.6|28228.6|28178.4|28218.4|28168.6|0
1731673120000|2024-11-15 12:18:40|28231|28171|28231|28171|28231|28171|28231|28171|0
1731673130000|2024-11-15 12:18:50|28220.9|28180.9|28223.4|28183.4|28223.4|28183.4|28220.9|28180.9|0
1731673140000|2024-11-15 12:19:00|28225.9|28205.9|28235.5|28195.5|28240.9|28205.9|28225.9|28195.5|0
1731673150000|2024-11-15 12:19:10|28228.4|28188.4|28228.4|28188.4|28228.4|28188.4|28228.4|28188.4|0
1731673160000|2024-11-15 12:19:20|28230.9|28190.9|28231.4|28191.4|28231.4|28191.4|28230.9|28190.9|0
1731673170000|2024-11-15 12:19:30|28240.9|28200.9|28263.5|28223.5|28263.5|28226.1|28238.4|28200.9|0
1731673180000|2024-11-15 12:19:40|28283.4|28223.4|28283.4|28223.4|28283.4|28223.4|28283.4|28223.4|2
1731673190000|2024-11-15 12:19:50|28274|28234|28306|28246|28306|28256.1|28274|28234|0
1731673200000|2024-11-15 12:20:00|28296.1|28256.1|28298.4|28258.4|28308.4|28260.9|28296.1|28248.4|0
1731673210000|2024-11-15 12:20:10|28298.5|28258.5|28310.8|28250.8|28310.8|28260.9|28298.5|28250.8|1
1731673220000|2024-11-15 12:20:20|28300.9|28260.9|28313.4|28253.4|28313.4|28260.9|28300.9|28248.4|1
1731673230000|2024-11-15 12:20:30|28303.5|28263.5|28303.4|28263.4|28303.5|28263.5|28303.4|28263.4|0
1731673250000|2024-11-15 12:20:50|28303.5|28263.5|28315.5|28255.5|28315.5|28265.9|28303.5|28255.5|0
1731673260000|2024-11-15 12:21:00|28308.4|28248.4|28295.9|28255.9|28308.4|28258.3|28295.9|28248.4|0
1731673280000|2024-11-15 12:21:20|28295.8|28255.8|28293.4|28253.4|28295.8|28255.8|28293.4|28253.4|0
1731673290000|2024-11-15 12:21:30|28285.9|28245.9|28285.9|28245.9|28285.9|28245.9|28285.9|28245.9|0
1731673300000|2024-11-15 12:21:40|28295.7|28235.7|28290.9|28230.9|28295.7|28235.7|28290.9|28230.9|0
1731673310000|2024-11-15 12:21:50|28280.3|28240.3|28280.3|28240.3|28280.3|28240.3|28280.3|28240.3|0
1731673320000|2024-11-15 12:22:00|28268.4|28228.4|28268.4|28228.4|28268.4|28228.4|28268.4|28228.4|0
1731673340000|2024-11-15 12:22:20|28267.9|28227.9|28240.9|28220.9|28267.9|28227.9|28240.9|28218.3|0
1731673380000|2024-11-15 12:23:00|28240.8|28220.8|28240.8|28220.8|28240.8|28220.8|28240.8|28220.8|0
1731673400000|2024-11-15 12:23:20|28240.9|28220.9|28270.9|28250.9|28270.9|28250.9|28240.9|28220.9|2
1731673420000|2024-11-15 12:23:40|28280.8|28240.8|28280.7|28240.7|28280.8|28240.8|28280.7|28240.7|0
1731673430000|2024-11-15 12:23:50|28275.9|28235.9|28283.4|28223.4|28283.4|28235.9|28275.9|28223.4|1
1731673450000|2024-11-15 12:24:10|28273.2|28233.2|28268.4|28228.4|28273.2|28233.2|28268.4|28228.4|2
1731673470000|2024-11-15 12:24:30|28265.9|28225.9|28230.9|28210.9|28275.8|28228.2|28230.9|28210.9|0
1731673490000|2024-11-15 12:24:50|28240.8|28200.8|28228.3|28208.3|28240.8|28208.3|28228.3|28200.8|0
1731673500000|2024-11-15 12:25:00|28225.9|28205.9|28233.4|28193.4|28235.8|28205.9|28225.9|28193.4|0
1731673520000|2024-11-15 12:25:20|28233.2|28193.2|28228.4|28188.4|28233.2|28193.2|28228.4|28188.4|0
1731673540000|2024-11-15 12:25:40|28220.9|28200.9|28220.9|28200.9|28220.9|28200.9|28220.9|28200.9|0
1731673550000|2024-11-15 12:25:50|28233.4|28193.4|28233.4|28193.4|28233.4|28193.4|28233.4|28193.4|0
1731673560000|2024-11-15 12:26:00|28223.5|28203.5|28248.4|28208.4|28248.4|28210.9|28223.5|28203.5|0
1731673610000|2024-11-15 12:26:50|28213.4|28193.4|28223.2|28183.2|28223.2|28193.4|28213.4|28183.2|1
1731673620000|2024-11-15 12:27:00|28218.4|28178.4|28208.8|28188.8|28218.4|28188.8|28208.8|28178.4|0
1731673630000|2024-11-15 12:27:10|28223|28203|28223|28203|28223|28203|28223|28203|0
1731673640000|2024-11-15 12:27:20|||||||||1
1731673650000|2024-11-15 12:27:30|28223.2|28203.2|28230.8|28210.8|28230.8|28210.8|28223.2|28203.2|0
1731673670000|2024-11-15 12:27:50|28231.2|28211.2|28237.9|28197.9|28248.4|28215.9|28231.2|28188.4|0
1731673680000|2024-11-15 12:28:00|28235.5|28195.5|28218.2|28178.2|28235.5|28195.5|28218.2|28178.2|1
1731673690000|2024-11-15 12:28:10|28213.4|28173.4|28213.4|28173.4|28213.4|28173.4|28213.4|28173.4|0
1731673700000|2024-11-15 12:28:20|28213.7|28173.7|28218.4|28178.4|28218.4|28178.4|28213.7|28173.7|0
1731673740000|2024-11-15 12:29:00|28218.5|28178.5|28218.4|28178.4|28218.5|28178.5|28218.4|28178.4|0
1731673770000|2024-11-15 12:29:30|28218.8|28178.8|28226|28186|28226|28186|28218.8|28178.8|0
1731673780000|2024-11-15 12:29:40|28220.9|28200.9|28233.7|28193.7|28233.7|28201|28220.9|28193.7|0
1731673790000|2024-11-15 12:29:50|28238.4|28198.4|28238.4|28198.4|28238.4|28198.4|28238.4|28198.4|0
1731673810000|2024-11-15 12:30:10|28243.4|28203.4|28246.2|28206.2|28246.2|28213.5|28233.5|28203.4|0
1731673830000|2024-11-15 12:30:30|28248.4|28208.4|28255.9|28235.9|28255.9|28235.9|28243.8|28208.4|3
1731673840000|2024-11-15 12:30:40|28263.4|28223.4|28263.4|28223.4|28263.4|28223.4|28261|28221|0
1731673850000|2024-11-15 12:30:50|28258.4|28218.4|28258.4|28218.4|28263.3|28223.3|28258.4|28218.4|0
1731673860000|2024-11-15 12:31:00|28258.2|28218.2|28250.9|28210.9|28258.2|28218.2|28250.9|28210.9|0
1731673870000|2024-11-15 12:31:10|28248.4|28208.4|28240.9|28220.9|28248.4|28220.9|28240.9|28208.4|0
1731673880000|2024-11-15 12:31:20|28250.8|28210.8|28248.4|28208.4|28250.8|28210.8|28248.4|28208.4|1
1731673890000|2024-11-15 12:31:30|28248.3|28208.3|28245.9|28205.9|28248.3|28208.3|28245.9|28205.9|0
1731673900000|2024-11-15 12:31:40|28245.7|28205.7|28240.9|28200.9|28245.7|28205.7|28240.9|28200.9|0
1731673910000|2024-11-15 12:31:50|28243.3|28203.3|28261|28201|28261|28203.3|28243.3|28200.9|5
1731673920000|2024-11-15 12:32:00|28263.4|28203.4|28260.9|28220.9|28263.4|28220.9|28260.9|28203.4|2
1731673930000|2024-11-15 12:32:10|28258.5|28218.5|28258.5|28218.5|28258.5|28218.5|28258.5|28218.5|0
1731673940000|2024-11-15 12:32:20|28260.9|28220.9|28266.2|28226.2|28266.2|28231.2|28251.2|28220.9|0
1731673950000|2024-11-15 12:32:30|28270.9|28230.9|28275.9|28235.9|28275.9|28235.9|28270.9|28230.9|0
1731673960000|2024-11-15 12:32:40|||||||||1
1731673970000|2024-11-15 12:32:50|28273.4|28233.4|28273.4|28233.4|28273.4|28233.4|28273.4|28233.4|4
1731673980000|2024-11-15 12:33:00|28250.9|28230.9|28251.2|28231.2|28251.2|28231.2|28250.9|28230.9|0
1731674010000|2024-11-15 12:33:30|28251.9|28231.9|28270.9|28250.9|28270.9|28250.9|28251.9|28231.9|0
1731674030000|2024-11-15 12:33:50|28288.4|28248.4|28338.7|28318.7|28338.7|28318.7|28286|28248.4|4
1731674040000|2024-11-15 12:34:00|28341|28321|28353.7|28313.7|28367.9|28328.4|28330.7|28300.9|0
1731674050000|2024-11-15 12:34:10|28356|28316|28340.8|28320.8|28356|28323.2|28340.8|28313.4|0
1731674060000|2024-11-15 12:34:20|28340.7|28320.7|28300.7|28280.7|28343.4|28320.7|28300.7|28275.7|45
1731674080000|2024-11-15 12:34:40|28298.2|28278.2|28290.7|28270.7|28298.2|28278.2|28290.7|28270.7|0
1731674090000|2024-11-15 12:34:50|||||||||1
1731674100000|2024-11-15 12:35:00|28300.5|28260.5|28305.7|28265.7|28305.7|28268.3|28288.3|28258.2|0
1731674110000|2024-11-15 12:35:10|28305.9|28265.9|28285.7|28265.7|28323.2|28282.7|28285.7|28258.2|0
1731674120000|2024-11-15 12:35:20|28295.5|28255.5|28295.5|28255.5|28295.5|28255.5|28295.5|28255.5|1
1731674130000|2024-11-15 12:35:30|28293.2|28253.2|28293.2|28253.2|28293.2|28253.2|28293.2|28253.2|0
1731674150000|2024-11-15 12:35:50|28283|28263|28290.3|28250.3|28290.3|28263|28283|28250.3|0
1731674160000|2024-11-15 12:36:00|28283.2|28243.2|28293.4|28233.4|28293.4|28243.2|28280.8|28233.4|0
1731674170000|2024-11-15 12:36:10|28300.8|28240.8|28308.2|28268.2|28308.2|28268.2|28291.5|28240.8|0
1731674190000|2024-11-15 12:36:30|28300.7|28280.7|28300.7|28280.7|28300.7|28280.7|28300.7|28280.7|0
1731674220000|2024-11-15 12:37:00|28300.9|28280.9|28315.4|28295.4|28315.7|28295.7|28300.9|28280.9|0
1731674230000|2024-11-15 12:37:10|28325.8|28285.8|28328.2|28268.2|28328.2|28295.7|28315.7|28268.2|0
1731674240000|2024-11-15 12:37:20|28318.2|28278.2|28308|28288|28318.2|28288|28308|28278.2|0
1731674250000|2024-11-15 12:37:30|28305.7|28285.7|28315.3|28275.3|28315.3|28285.7|28305.7|28275.3|0
1731674260000|2024-11-15 12:37:40|28307.7|28267.7|28278.2|28238.2|28307.7|28267.7|28278.2|28238.2|0
1731674280000|2024-11-15 12:38:00|28252.9|28232.9|28252.9|28232.9|28252.9|28232.9|28252.9|28232.9|1
1731674290000|2024-11-15 12:38:10|28250.7|28230.7|28250.7|28230.7|28250.7|28230.7|28250.7|28230.7|0
1731674300000|2024-11-15 12:38:20|28250.9|28230.9|28253.3|28233.3|28265.5|28235.7|28250.9|28225.5|0
1731674310000|2024-11-15 12:38:30|28255.7|28235.7|28263.2|28223.2|28265.5|28235.7|28255.7|28223.2|0
1731674330000|2024-11-15 12:38:50|||||||||1
1731674340000|2024-11-15 12:39:00|28253.3|28233.3|28270.7|28250.7|28270.7|28250.7|28253.3|28223.4|2
1731674360000|2024-11-15 12:39:20|28283.2|28223.2|28283.2|28223.2|28283.2|28223.2|28283.2|28223.2|0
1731674370000|2024-11-15 12:39:30|28268.2|28228.2|28263.2|28223.2|28268.2|28228.2|28263.2|28223.2|0
1731674390000|2024-11-15 12:39:50|28252.4|28232.4|28245.7|28205.7|28252.4|28232.4|28230.5|28205.7|0
1731674400000|2024-11-15 12:40:00|28248.3|28208.3|28237.8|28217.8|28248.3|28217.8|28237.8|28207.9|1
1731674410000|2024-11-15 12:40:10|28242.9|28202.9|28247.9|28207.9|28247.9|28207.9|28242.9|28202.9|0
1731674440000|2024-11-15 12:40:40|28248.2|28208.2|28240.9|28220.9|28248.2|28220.9|28240.8|28208.2|3
1731674450000|2024-11-15 12:40:50|28241|28221|28255.7|28235.7|28255.7|28235.7|28241|28221|1
1731674460000|2024-11-15 12:41:00|28266.6|28226.6|28285.7|28245.7|28285.7|28245.7|28266.6|28226.6|0
1731674470000|2024-11-15 12:41:10|28275.4|28255.4|28285.7|28245.7|28285.7|28255.4|28275.4|28245.7|0
1731674490000|2024-11-15 12:41:30|28295.7|28255.7|28295.7|28255.7|28295.7|28255.7|28295.7|28255.7|0
1731674510000|2024-11-15 12:41:50|28285.9|28265.9|28285.9|28265.9|28285.9|28265.9|28285.9|28265.9|0
1731674520000|2024-11-15 12:42:00|28293|28273|28302.8|28282.8|28302.8|28282.8|28293|28273|0
1731674540000|2024-11-15 12:42:20|28303|28283|28303|28283|28303|28283|28303|28283|0
1731674560000|2024-11-15 12:42:40|28305.7|28265.7|28308.2|28268.2|28308.2|28268.2|28303.3|28263.3|0
1731674570000|2024-11-15 12:42:50|28298.4|28278.4|28298.4|28278.4|28298.4|28278.4|28298.4|28278.4|0
1731674580000|2024-11-15 12:43:00|28303.2|28283.2|28325.5|28285.5|28325.7|28285.7|28303.2|28280.8|3
1731674590000|2024-11-15 12:43:10|28325.3|28285.3|28288.7|28268.7|28325.3|28287.7|28288.7|28268.7|0
1731674610000|2024-11-15 12:43:30|28286.3|28266.3|28283.8|28263.8|28286.3|28266.3|28283.8|28263.8|0
1731674620000|2024-11-15 12:43:40|28283.7|28263.7|28278.8|28258.8|28283.7|28263.7|28278.8|28258.8|0
1731674640000|2024-11-15 12:44:00|28278.3|28258.3|28287.9|28247.9|28287.9|28258.3|28278.3|28247.9|3
1731674650000|2024-11-15 12:44:10|28283.2|28243.2|28305.7|28285.7|28313.4|28285.7|28283.2|28243.2|0
1731674660000|2024-11-15 12:44:20|28315.8|28275.8|28342.8|28322.8|28352.9|28323.3|28308.5|28275.8|2
1731674670000|2024-11-15 12:44:30|28340.4|28320.4|28320.7|28300.7|28350.1|28320.4|28320.7|28298.2|0
1731674680000|2024-11-15 12:44:40|28330.8|28290.8|28330.5|28290.5|28333.2|28300.7|28320.7|28290.5|0
1731674690000|2024-11-15 12:44:50|28328.2|28288.2|28328.2|28288.2|28328.2|28288.2|28328.2|28288.2|0
1731674700000|2024-11-15 12:45:00|28337.9|28277.9|28300.7|28260.7|28337.9|28292.8|28300.7|28255.5|0
1731674710000|2024-11-15 12:45:10|28300.5|28260.5|28308.5|28288.5|28313.2|28288.5|28298.2|28258.2|0
1731674720000|2024-11-15 12:45:20|28315.7|28295.7|28350.7|28310.7|28350.7|28310.7|28315.7|28295.7|2
1731674730000|2024-11-15 12:45:30|28350.8|28310.8|28343.4|28323.4|28353.2|28323.4|28343.4|28310.8|0
1731674740000|2024-11-15 12:45:40|28348.2|28328.2|28350.5|28330.5|28350.7|28330.7|28348.2|28328.2|2
1731674750000|2024-11-15 12:45:50|28348.2|28328.2|28358.2|28318.2|28358.2|28328.2|28348.2|28318.2|1
1731674760000|2024-11-15 12:46:00|28353.2|28313.2|28353.2|28313.2|28353.2|28313.2|28353.2|28313.2|0
1731674770000|2024-11-15 12:46:10|28343|28323|28330.7|28290.7|28343|28323|28325.7|28288.2|0
1731674780000|2024-11-15 12:46:20|28330.8|28290.8|28333.4|28293.4|28333.4|28293.4|28330.8|28290.8|1
1731674790000|2024-11-15 12:46:30|28338.2|28298.2|28338.2|28298.2|28338.2|28298.2|28338.2|28298.2|0
1731674800000|2024-11-15 12:46:40|28345.7|28305.7|28345.7|28305.7|28345.7|28305.7|28345.7|28305.7|0
1731674820000|2024-11-15 12:47:00|28335.9|28315.9|28355.8|28315.8|28355.8|28323.3|28335.9|28313.4|0
1731674830000|2024-11-15 12:47:10|28348|28328|28355.8|28315.8|28355.8|28328|28345.7|28315.8|0
1731674850000|2024-11-15 12:47:30|28358.2|28318.2|28358.2|28318.2|28358.2|28318.2|28358.2|28318.2|0
1731674860000|2024-11-15 12:47:40|28348.4|28328.4|28348.4|28328.4|28348.4|28328.4|28348.4|28328.4|0
1731674870000|2024-11-15 12:47:50|28350.7|28330.7|28348|28328|28350.7|28330.7|28348|28328|0
1731674880000|2024-11-15 12:48:00|28353.2|28313.2|28342.9|28302.9|28353.2|28320.7|28333.2|28302.9|2
1731674890000|2024-11-15 12:48:10|28338.2|28298.2|28320.7|28300.7|28338.2|28300.7|28320.7|28298.2|0
1731674900000|2024-11-15 12:48:20|28320.4|28300.4|28318|28298|28320.4|28300.4|28318|28298|0
1731674910000|2024-11-15 12:48:30|28317.9|28297.9|28298.2|28278.2|28317.9|28297.9|28298.2|28278.2|4
1731674940000|2024-11-15 12:49:00|28297.8|28277.8|28293|28273|28297.8|28277.8|28293|28273|0
1731674970000|2024-11-15 12:49:30|28308.2|28268.2|28308.2|28268.2|28308.2|28268.2|28308.2|28268.2|0
1731674980000|2024-11-15 12:49:40|28298|28278|28283.2|28263.2|28298|28278|28283.2|28263.2|3
1731675000000|2024-11-15 12:50:00|28275.7|28255.7|28283.2|28223.2|28295.2|28255.7|28275.7|28223.2|3
1731675010000|2024-11-15 12:50:10|28282.7|28222.7|28253.5|28213.5|28282.7|28228|28243.3|28213.2|0
1731675020000|2024-11-15 12:50:20|28258.8|28218.8|28278.3|28238.3|28278.3|28238.3|28258.8|28218.8|0
1731675040000|2024-11-15 12:50:40|28283.3|28243.3|28283.3|28243.3|28283.3|28243.3|28283.3|28243.3|0
1731675060000|2024-11-15 12:51:00|28288.3|28248.3|28290.8|28250.8|28290.8|28250.8|28288.3|28248.3|0
1731675070000|2024-11-15 12:51:10|28298.3|28258.3|28298.3|28258.3|28298.3|28258.3|28298.3|28258.3|0
1731675090000|2024-11-15 12:51:30|28300.8|28260.8|28310.8|28270.8|28310.8|28270.8|28300.8|28260.8|0
1731675100000|2024-11-15 12:51:40|28303.3|28283.3|28303.3|28283.3|28303.3|28283.3|28303.3|28283.3|0
1731675110000|2024-11-15 12:51:50|28315.8|28275.8|28320.8|28280.8|28320.8|28288|28308|28275.8|0
1731675120000|2024-11-15 12:52:00|28315.7|28295.7|28315.7|28295.7|28325.8|28295.7|28315.7|28285.8|0
1731675140000|2024-11-15 12:52:20|28325.8|28285.8|28325.8|28285.8|28325.8|28285.8|28325.8|28285.8|2
1731675150000|2024-11-15 12:52:30|28320.7|28300.7|28320.7|28300.7|28320.7|28300.7|28320.7|28300.7|4
1731675160000|2024-11-15 12:52:40|28318.3|28298.3|28318.3|28298.3|28318.3|28298.3|28318.3|28298.3|0
1731675170000|2024-11-15 12:52:50|28325.8|28285.8|28325.8|28285.8|28325.8|28285.8|28325.8|28285.8|0
1731675180000|2024-11-15 12:53:00|28318.3|28298.3|28318.3|28298.3|28318.3|28298.3|28318.3|28298.3|0
1731675190000|2024-11-15 12:53:10|28318.4|28298.4|28318.4|28298.4|28318.4|28298.4|28318.4|28298.4|0
1731675200000|2024-11-15 12:53:20|28320.8|28300.8|28318.5|28298.5|28320.8|28300.8|28318.4|28298.4|1
1731675210000|2024-11-15 12:53:30|28320.9|28300.9|28330.8|28290.8|28330.8|28300.9|28320.9|28290.8|9
1731675220000|2024-11-15 12:53:40|28330.9|28290.9|28330.9|28290.9|28330.9|28290.9|28330.8|28290.8|0
1731675280000|2024-11-15 12:54:40|28331|28291|28331|28291|28331|28291|28331|28291|0
1731675310000|2024-11-15 12:55:10|28343.5|28303.5|28343.5|28303.5|28343.5|28303.5|28343.5|28303.5|0
1731675330000|2024-11-15 12:55:30|28343.7|28303.7|28353.5|28313.5|28358.4|28318.4|28343.7|28303.7|0
1731675340000|2024-11-15 12:55:40|28358.4|28318.4|28358.4|28318.4|28358.4|28318.4|28358.4|28318.4|0
1731675350000|2024-11-15 12:55:50|28358.5|28318.5|28358.5|28318.5|28358.5|28318.5|28358.5|28318.5|0
1731675370000|2024-11-15 12:56:10|28361.2|28321.2|28353.8|28333.8|28363.7|28333.8|28353.8|28321.2|1
1731675380000|2024-11-15 12:56:20|28358.7|28338.7|28380.9|28340.9|28380.9|28345.8|28358.7|28338.7|2
1731675390000|2024-11-15 12:56:30|28381.2|28341.2|28378.8|28358.8|28386|28358.8|28378.8|28341.2|0
1731675400000|2024-11-15 12:56:40|28393.3|28373.3|28393.5|28373.5|28393.5|28373.5|28393.3|28373.3|1
1731675410000|2024-11-15 12:56:50|28395.7|28375.7|28360.9|28340.9|28395.7|28375.7|28360.9|28340.9|1
1731675420000|2024-11-15 12:57:00|28355.9|28335.9|28360.9|28320.9|28360.9|28335.9|28355.9|28320.9|0
1731675430000|2024-11-15 12:57:10|28358.5|28318.5|28345.9|28325.9|28358.5|28325.9|28345.9|28318.5|1
1731675440000|2024-11-15 12:57:20|28345.8|28325.8|28345.8|28325.8|28345.8|28325.8|28345.8|28325.8|0
1731675450000|2024-11-15 12:57:30|28343.4|28323.4|28343.4|28323.4|28343.4|28323.4|28343.4|28323.4|0
1731675460000|2024-11-15 12:57:40|28343.5|28323.5|28343.5|28323.5|28343.5|28323.5|28343.5|28323.5|0
1731675470000|2024-11-15 12:57:50|||||||||1
1731675480000|2024-11-15 12:58:00|28343.3|28323.3|28343.2|28303.2|28343.3|28323.3|28340.7|28303.2|0
1731675490000|2024-11-15 12:58:10|28340.8|28300.8|28333.5|28313.5|28340.9|28313.5|28331.2|28300.8|0
1731675500000|2024-11-15 12:58:20|28335.9|28315.9|28335.9|28315.9|28335.9|28315.9|28335.9|28315.9|0
1731675510000|2024-11-15 12:58:30|28328.3|28308.3|28318.3|28298.3|28337.9|28308.3|28318.3|28290.8|5
1731675520000|2024-11-15 12:58:40|28313.3|28293.3|28323.9|28283.9|28323.9|28293.3|28308.2|28278.2|2
1731675530000|2024-11-15 12:58:50|28333.4|28293.4|28338.3|28298.3|28338.3|28298.3|28333.4|28293.4|0
1731675540000|2024-11-15 12:59:00|28348.4|28288.4|28338.3|28318.3|28360.8|28330.7|28338.3|28288.4|1
1731675550000|2024-11-15 12:59:10|28338.2|28318.2|28343.4|28283.4|28355.3|28318.2|28338.2|28283.4|0
1731675560000|2024-11-15 12:59:20|28333.2|28293.2|28333.2|28293.2|28333.2|28293.2|28333.2|28293.2|0
1731675580000|2024-11-15 12:59:40|28332.9|28292.9|28328.2|28288.2|28332.9|28292.9|28328.2|28288.2|0
1731675600000|2024-11-15 13:00:00|28318|28298|28305.8|28285.8|28318|28298|28305.8|28285.8|1
1731675610000|2024-11-15 13:00:10|28310.5|28290.5|28338.2|28298.2|28338.2|28298.2|28310.5|28290.5|1
1731675620000|2024-11-15 13:00:20|28320.7|28300.7|28318|28298|28325.5|28300.7|28310.7|28285.5|0
1731675630000|2024-11-15 13:00:30|28315.7|28295.7|28270.5|28250.5|28315.7|28295.7|28268.2|28248.2|2
1731675640000|2024-11-15 13:00:40|28265.5|28245.5|28195.7|28175.7|28265.5|28245.5|28195.7|28175.7|8
1731675650000|2024-11-15 13:00:50|28188.2|28168.2|28190.7|28170.7|28190.7|28170.7|28185.7|28165.7|0
1731675660000|2024-11-15 13:01:00|28190.5|28170.5|28193.2|28153.2|28193.2|28170.5|28188.2|28153.2|1
1731675670000|2024-11-15 13:01:10|28183|28163|28183.2|28143.2|28190.5|28163|28175.7|28143.2|0
1731675680000|2024-11-15 13:01:20|28173|28153|28160.4|28140.4|28173|28153|28160.4|28140.4|4
1731675690000|2024-11-15 13:01:30|28172.9|28132.9|28170.4|28150.4|28172.9|28150.4|28163.2|28132.9|0
1731675700000|2024-11-15 13:01:40|28170.5|28150.5|28185.4|28165.4|28188.3|28167.8|28170.5|28148.3|0
1731675710000|2024-11-15 13:01:50|28185.3|28165.3|28162.9|28142.9|28185.3|28165.3|28162.9|28142.9|0
1731675720000|2024-11-15 13:02:00|28170.4|28150.4|28185.5|28165.5|28190.5|28165.5|28170.4|28140.8|0
1731675730000|2024-11-15 13:02:10|28185.9|28165.9|28202.9|28182.9|28210.5|28182.9|28185.9|28165.9|0
1731675740000|2024-11-15 13:02:20|28200.4|28180.4|28185.4|28165.4|28200.4|28180.4|28185.4|28165.4|0
1731675750000|2024-11-15 13:02:30|28185.2|28165.2|28180.4|28160.4|28185.2|28165.2|28180.4|28160.4|0
1731675770000|2024-11-15 13:02:50|28192.9|28152.9|28192.9|28152.9|28192.9|28152.9|28192.9|28152.9|0
1731675780000|2024-11-15 13:03:00|28185.4|28165.4|28185.4|28165.4|28185.4|28165.4|28185.4|28165.4|0
1731675790000|2024-11-15 13:03:10|28192.9|28152.9|28192.9|28152.9|28192.9|28152.9|28192.9|28152.9|0
1731675800000|2024-11-15 13:03:20|28185.4|28165.4|28185.4|28165.4|28185.4|28165.4|28185.4|28165.4|0
1731675810000|2024-11-15 13:03:30|28182.9|28162.9|28190.3|28150.3|28190.3|28162.9|28180.4|28150.3|0
1731675820000|2024-11-15 13:03:40|28178|28158|28197.8|28177.8|28205.5|28177.8|28178|28155.4|0
1731675830000|2024-11-15 13:03:50|28197.9|28177.9|28205.3|28165.3|28205.3|28177.9|28197.8|28165.3|0
1731675840000|2024-11-15 13:04:00|28195.2|28175.2|28195.2|28175.2|28195.2|28175.2|28195.2|28175.2|0
1731675850000|2024-11-15 13:04:10|28202.9|28162.9|28200.4|28180.4|28212.9|28180.4|28200.4|28162.9|0
1731675860000|2024-11-15 13:04:20|28207.7|28167.7|28190.4|28150.4|28207.7|28170.2|28190.2|28150.4|25
1731675870000|2024-11-15 13:04:30|28190.5|28150.5|28172.8|28152.8|28190.5|28155.2|28172.8|28145.3|4
1731675880000|2024-11-15 13:04:40|28182.7|28142.7|28180.3|28140.3|28182.7|28142.7|28180.3|28140.3|0
1731675890000|2024-11-15 13:04:50|28180.1|28140.1|28190.2|28150.2|28190.2|28152.8|28165.4|28135.3|10
1731675900000|2024-11-15 13:05:00|28187.7|28147.7|28187.7|28147.7|28187.7|28147.7|28187.7|28147.7|0
1731675910000|2024-11-15 13:05:10|28192.7|28152.7|28192.7|28152.7|28192.7|28152.7|28192.7|28152.7|0
1731675920000|2024-11-15 13:05:20|28195.2|28155.2|28202.7|28162.7|28202.7|28170.2|28185.4|28155.2|0
1731675930000|2024-11-15 13:05:30|28195.2|28175.2|28195.2|28175.2|28195.2|28175.2|28195.2|28175.2|1
1731675950000|2024-11-15 13:05:50|28195.4|28175.4|28200.2|28180.2|28200.2|28180.2|28195.4|28175.4|0
1731675960000|2024-11-15 13:06:00|28212.7|28172.7|28247.9|28207.9|28247.9|28217.8|28203|28172.7|3
1731675970000|2024-11-15 13:06:10|28242.8|28222.8|28270.4|28250.4|28270.4|28250.4|28242.8|28222.8|0
1731675980000|2024-11-15 13:06:20|28275.2|28255.2|28280.2|28260.2|28292.7|28260.2|28275.2|28247.7|0
1731675990000|2024-11-15 13:06:30|28280.4|28260.4|28287.6|28267.6|28287.6|28267.6|28280.4|28260.4|0
1731676000000|2024-11-15 13:06:40|28285.3|28265.3|28287.7|28267.7|28287.7|28267.7|28282.7|28262.7|0
1731676010000|2024-11-15 13:06:50|28302.7|28262.7|28302.7|28262.7|28302.7|28262.7|28302.7|28262.7|0
1731676020000|2024-11-15 13:07:00|28291.6|28271.6|28257.3|28237.3|28291.6|28271.6|28257.3|28227.7|0
1731676030000|2024-11-15 13:07:10|28260.3|28220.3|28262.7|28222.7|28262.7|28222.7|28260.3|28220.3|0
1731676070000|2024-11-15 13:07:50|28252.6|28232.6|28247.7|28227.7|28252.6|28232.6|28247.7|28227.7|0
1731676080000|2024-11-15 13:08:00|28247.6|28227.6|28225.1|28185.1|28250.1|28227.6|28225.1|28185.1|28
1731676100000|2024-11-15 13:08:20|28224.7|28184.7|28217.4|28177.4|28224.7|28184.7|28217.4|28177.4|16
1731676110000|2024-11-15 13:08:30|28212.4|28172.4|28202.3|28182.3|28212.4|28182.3|28202.3|28172.4|9
1731676120000|2024-11-15 13:08:40|28199.9|28179.9|28174.7|28134.7|28199.9|28179.9|28172.3|28134.7|35
1731676130000|2024-11-15 13:08:50|28174.8|28134.8|28172.4|28132.4|28174.8|28134.8|28172.4|28132.4|7
1731676150000|2024-11-15 13:09:10|28174.8|28134.8|28177.2|28137.2|28177.2|28137.2|28174.8|28134.8|0
1731676160000|2024-11-15 13:09:20|28179.6|28139.6|28194.7|28154.7|28194.7|28154.7|28172.1|28139.6|1
1731676170000|2024-11-15 13:09:30|28199.7|28159.7|28199.7|28159.7|28199.7|28159.7|28199.7|28159.7|0
1731676180000|2024-11-15 13:09:40|28197.2|28157.2|28197.1|28157.1|28197.2|28157.2|28197.1|28157.1|0
1731676190000|2024-11-15 13:09:50|28186.8|28166.8|28179.7|28159.7|28186.8|28166.8|28179.7|28159.7|0
1731676210000|2024-11-15 13:10:10|28189.8|28149.8|28197.2|28157.2|28197.2|28164.7|28184.7|28149.8|0
1731676230000|2024-11-15 13:10:30|28186.7|28166.7|28186.7|28166.7|28186.7|28166.7|28186.7|28166.7|0
1731676240000|2024-11-15 13:10:40|28186.6|28166.6|28179.7|28159.7|28192.2|28166.6|28179.6|28152.2|0
1731676250000|2024-11-15 13:10:50|28174.7|28154.7|28174.7|28154.7|28174.7|28154.7|28174.7|28154.7|0
1731676260000|2024-11-15 13:11:00|28184.8|28144.8|28187.2|28147.2|28187.2|28147.2|28184.8|28144.8|17
1731676280000|2024-11-15 13:11:20|28189.7|28149.7|28189.6|28149.6|28189.7|28149.7|28187.2|28147.2|50
1731676290000|2024-11-15 13:11:30|28187.2|28147.2|28187.2|28147.2|28187.2|28147.2|28187.2|28147.2|0
1731676300000|2024-11-15 13:11:40|28177.1|28157.1|28184.4|28144.4|28184.4|28157.1|28174.7|28144.4|1
1731676310000|2024-11-15 13:11:50|28174|28154|28134.6|28094.6|28174|28154|28127.1|28094.6|0
1731676320000|2024-11-15 13:12:00|28117.1|28097.1|28117|28077|28129.6|28097.1|28117|28069.6|0
1731676330000|2024-11-15 13:12:10|28114.6|28074.6|28121.3|28061.3|28121.3|28087.1|28106.8|28061.3|1
1731676340000|2024-11-15 13:12:20|28096.5|28056.5|28091.7|28031.7|28096.5|28066.3|28069.5|28031.7|2
1731676350000|2024-11-15 13:12:30|28087|28027|28067|28027|28087|28036.6|28067|28027|18
1731676360000|2024-11-15 13:12:40|28067.1|28027.1|28062.1|28042.1|28069.3|28042.1|28057.1|28027|1
1731676370000|2024-11-15 13:12:50|28079.6|28039.6|28079.7|28039.7|28082|28042|28079.6|28039.6|0
1731676380000|2024-11-15 13:13:00|28082.1|28042.1|28082.1|28042.1|28082.1|28042.1|28082|28042|0
1731676390000|2024-11-15 13:13:10|28072.3|28052.3|28079.6|28039.6|28086.8|28052.3|28072.1|28039.6|18
1731676400000|2024-11-15 13:13:20|28069.5|28049.5|28077.2|28037.2|28077.2|28049.5|28064.7|28037.2|10
1731676410000|2024-11-15 13:13:30|28079.6|28039.6|28074.6|28054.6|28079.6|28054.6|28069.8|28039.6|10
1731676420000|2024-11-15 13:13:40|28074.8|28054.8|28084.9|28064.9|28084.9|28064.9|28074.8|28054.8|1
1731676430000|2024-11-15 13:13:50|28094.7|28074.7|28097.1|28077.1|28097.1|28077.1|28094.7|28074.7|0
1731676440000|2024-11-15 13:14:00|28099.7|28079.7|28097.3|28077.3|28099.7|28079.7|28097.3|28077.3|4
1731676450000|2024-11-15 13:14:10|28107|28067|28107|28067|28107|28067|28107|28067|0
1731676460000|2024-11-15 13:14:20|28096.8|28076.8|28102|28062|28102|28076.8|28096.8|28062|1
1731676470000|2024-11-15 13:14:30|28091.8|28071.8|28101.7|28041.7|28101.7|28072|28082.1|28041.7|10
1731676480000|2024-11-15 13:14:40|28091.2|28051.2|28074.6|28034.6|28091.2|28051.2|28074.6|28034.6|0
1731676490000|2024-11-15 13:14:50|28059.7|28039.7|28059.7|28039.7|28059.7|28039.7|28059.7|28039.7|0
1731676500000|2024-11-15 13:15:00|28052.2|28032.2|28032.2|28012.2|28052.2|28032.2|28032.2|28012.2|1
1731676510000|2024-11-15 13:15:10|28032.3|28012.3|28034.7|28014.7|28034.7|28014.7|28032.3|28012.3|0
1731676520000|2024-11-15 13:15:20|28037.2|28017.2|28054.8|28014.8|28054.8|28017.2|28037.2|28007.4|0
1731676530000|2024-11-15 13:15:30|28059.6|28019.6|28047.1|28027.1|28059.6|28027.1|28044.7|28014.6|0
1731676550000|2024-11-15 13:15:50|28054.6|28014.6|28044.5|28024.5|28054.6|28024.5|28044.5|28014.6|0
1731676560000|2024-11-15 13:16:00|28037.3|28017.3|28029.8|28009.8|28037.3|28017.3|28027.4|28007.4|10
1731676570000|2024-11-15 13:16:10|28029.7|28009.7|28029.6|27989.6|28029.7|28009.7|28019.5|27989.6|1
1731676580000|2024-11-15 13:16:20|28032|27992|28037|27997|28037|27997|28032|27992|8
1731676590000|2024-11-15 13:16:30|28007.2|27987.2|27997.2|27977.2|28007.2|27987.2|27997.2|27977.2|10
1731676600000|2024-11-15 13:16:40|27999.7|27979.7|27992.4|27952.4|28007.2|27979.7|27984.7|27952.4|4
1731676610000|2024-11-15 13:16:50|27997.2|27957.2|28002.3|27962.3|28002.3|27962.3|27979.7|27950.2|30
1731676620000|2024-11-15 13:17:00|28007.2|27967.2|28002.1|27982.1|28012.2|27982.1|28002.1|27967.2|2
1731676630000|2024-11-15 13:17:10|27999.9|27979.9|28009.7|27969.7|28017.2|27987.1|27989.9|27960.1|60
1731676640000|2024-11-15 13:17:20|28009.6|27969.6|27984.6|27964.6|28009.6|27974.7|27984.6|27964.6|4
1731676650000|2024-11-15 13:17:30|27982.2|27962.2|27982.2|27962.2|27982.2|27962.2|27982.2|27962.2|0
1731676660000|2024-11-15 13:17:40|27979.8|27959.8|27941.8|27921.8|27989.6|27959.8|27941.8|27921.8|10
1731676670000|2024-11-15 13:17:50|27934.6|27914.6|27929.5|27909.5|27944.8|27917.3|27929.5|27902.4|3
1731676680000|2024-11-15 13:18:00|27924.7|27904.7|27907.2|27887.2|27924.7|27904.7|27902.2|27877.2|4
1731676690000|2024-11-15 13:18:10|27907.1|27887.1|27909.6|27889.6|27914.8|27892.1|27902|27874.6|2
1731676700000|2024-11-15 13:18:20|27909.3|27889.3|27949.8|27909.8|27949.8|27919.5|27902.1|27882.1|3
1731676710000|2024-11-15 13:18:30|27957|27917|27949.5|27929.5|27957|27934.5|27942.1|27912|0
1731676720000|2024-11-15 13:18:40|27947|27927|27941.7|27921.7|27949.3|27929.3|27941.7|27921.7|66
1731676730000|2024-11-15 13:18:50|27941.6|27921.6|27922|27882|27941.7|27921.7|27907.6|27882|21
1731676740000|2024-11-15 13:19:00|27919.3|27879.3|27877.1|27857.1|27919.3|27884.5|27877.1|27857.1|15
1731676750000|2024-11-15 13:19:10|27879.6|27859.6|27882|27862|27882|27862|27879.6|27859.6|0
1731676760000|2024-11-15 13:19:20|27879.1|27859.1|27871.8|27851.8|27881.7|27859.1|27871.8|27841.7|3
1731676770000|2024-11-15 13:19:30|27874.2|27854.2|27854.5|27834.5|27883.8|27854.2|27854.5|27834.5|2
1731676780000|2024-11-15 13:19:40|27857.1|27837.1|27871.5|27851.5|27871.5|27851.5|27857.1|27837.1|0
1731676800000|2024-11-15 13:20:00|27873.8|27853.8|27864.2|27844.2|27874.1|27854.1|27864.2|27844.2|1
1731676810000|2024-11-15 13:20:10|27864.1|27844.1|27826.8|27806.8|27864.1|27844.1|27826.8|27806.8|1
1731676820000|2024-11-15 13:20:20|27824.3|27804.3|27811.7|27771.7|27824.3|27804.3|27796.7|27771.7|1
1731676830000|2024-11-15 13:20:30|27811.5|27771.5|27799.2|27779.2|27811.5|27779.2|27792.1|27764.1|3
1731676840000|2024-11-15 13:20:40|27811.7|27771.7|27821.7|27781.7|27821.7|27794.2|27799.6|27769.3|2
1731676850000|2024-11-15 13:20:50|27811.8|27791.8|27836.6|27816.6|27836.6|27816.6|27811.8|27791.8|1
1731676860000|2024-11-15 13:21:00|27847|27807|27859.5|27819.5|27859.5|27831.7|27847|27807|1
1731676870000|2024-11-15 13:21:10|27864.2|27844.2|27864.2|27844.2|27864.2|27844.2|27864.2|27844.2|1
1731676890000|2024-11-15 13:21:30|27861.7|27841.7|27859.2|27839.2|27861.7|27841.7|27859.2|27839.2|0
1731676900000|2024-11-15 13:21:40|27869.1|27829.1|27844|27824|27869.1|27831.3|27844|27821.7|1
1731676910000|2024-11-15 13:21:50|27843.5|27823.5|27838.7|27818.7|27843.5|27823.5|27838.7|27818.7|0
1731676920000|2024-11-15 13:22:00|27836.7|27796.7|27839.3|27819.3|27839.3|27819.3|27829.2|27796.7|0
1731676930000|2024-11-15 13:22:10|27842.2|27822.2|27851.7|27831.7|27851.7|27831.7|27842.2|27822.2|0
1731676940000|2024-11-15 13:22:20|27851.8|27831.8|27859.2|27839.2|27859.2|27839.2|27851.8|27831.8|2
1731676950000|2024-11-15 13:22:30|27859.3|27839.3|27892|27852|27892|27852|27859.3|27837|2
1731676960000|2024-11-15 13:22:40|27899.3|27859.3|27886.7|27866.7|27899.3|27869.2|27886.7|27859.3|1
1731676970000|2024-11-15 13:22:50|27886.8|27866.8|27906.7|27866.7|27906.7|27874.2|27886.8|27866.7|1
1731676980000|2024-11-15 13:23:00|27899.2|27879.2|27901.7|27881.7|27901.7|27881.7|27897|27877|0
1731676990000|2024-11-15 13:23:10|27906.7|27886.7|27921.7|27881.7|27921.7|27886.7|27906.7|27877|0
1731677000000|2024-11-15 13:23:20|27911.6|27891.6|27914.2|27874.2|27919|27891.6|27911.6|27874.2|0
1731677010000|2024-11-15 13:23:30|27909.2|27869.2|27906.2|27866.2|27916.7|27869.2|27906.2|27856.7|0
1731677020000|2024-11-15 13:23:40|27896.7|27856.7|27896.7|27856.7|27896.7|27856.7|27896.7|27856.7|0
1731677030000|2024-11-15 13:23:50|27884.2|27864.2|27866.6|27846.6|27884.2|27864.2|27866.6|27846.6|0
1731677040000|2024-11-15 13:24:00|27864.2|27844.2|27874.3|27834.3|27874.3|27844.2|27864.2|27834.3|0
1731677060000|2024-11-15 13:24:20|27874.6|27834.6|27901.7|27861.7|27901.7|27861.7|27874.6|27834.6|2
1731677070000|2024-11-15 13:24:30|27911.7|27871.7|27914.2|27874.2|27914.2|27874.2|27911.7|27871.7|0
1731677100000|2024-11-15 13:25:00|27914.6|27874.6|27934.2|27894.2|27934.2|27899.2|27914.6|27874.6|0
1731677120000|2024-11-15 13:25:20|27924.5|27904.5|27929.2|27909.2|27929.2|27909.2|27924.5|27904.5|0
1731677130000|2024-11-15 13:25:30|27939.3|27899.3|27914.2|27874.2|27941.7|27909|27909.2|27874.2|1
1731677140000|2024-11-15 13:25:40|27914.3|27874.3|27896.7|27856.7|27914.3|27884.2|27896.3|27856.7|0
1731677160000|2024-11-15 13:26:00|27886.6|27866.6|27881.7|27861.7|27886.6|27866.6|27881.7|27861.7|0
1731677170000|2024-11-15 13:26:10|27881.5|27861.5|27866.6|27846.6|27881.5|27861.5|27866.5|27846.5|0
1731677180000|2024-11-15 13:26:20|27861.7|27841.7|27861.7|27841.7|27861.7|27841.7|27861.7|27841.7|0
1731677200000|2024-11-15 13:26:40|27887.4|27827.4|27887.1|27867.1|27913.7|27867.1|27887.1|27827.4|26
1731677210000|2024-11-15 13:26:50|27897|27857|27884.5|27864.5|27897|27864.5|27884.5|27857|0
1731677220000|2024-11-15 13:27:00|27882.1|27862.1|27882|27862|27884.5|27864.5|27882|27862|0
1731677230000|2024-11-15 13:27:10|27884.5|27844.5|27884.5|27844.5|27884.5|27844.5|27884.5|27844.5|0
1731677240000|2024-11-15 13:27:20|27894.6|27834.6|27894.6|27834.6|27894.6|27834.6|27894.6|27834.6|0
1731677250000|2024-11-15 13:27:30|27884.5|27844.5|27884.5|27844.5|27884.5|27844.5|27884.5|27844.5|2
1731677260000|2024-11-15 13:27:40|27881.8|27841.8|27859.2|27839.2|27881.8|27849.2|27859.2|27839.1|0
1731677270000|2024-11-15 13:27:50|27858.8|27838.8|27869.6|27809.6|27869.6|27838.8|27844.6|27797|14
1731677280000|2024-11-15 13:28:00|27874.6|27814.6|27840.2|27820.2|27879.6|27846.3|27837.8|27814.6|1
1731677290000|2024-11-15 13:28:10|27837.8|27817.8|27840.2|27820.2|27840.2|27820.2|27837.8|27817.8|0
1731677310000|2024-11-15 13:28:30|27834.7|27814.7|27832.1|27812.1|27847|27817.1|27832.1|27807|0
1731677320000|2024-11-15 13:28:40|27842.2|27802.2|27839.6|27799.6|27844.6|27804.6|27839.6|27799.6|0
1731677330000|2024-11-15 13:28:50|27842.1|27802.1|27844.6|27804.6|27844.6|27804.6|27842.1|27802.1|0
1731677340000|2024-11-15 13:29:00|27842.2|27802.2|27842.2|27802.2|27842.2|27802.2|27842.2|27802.2|0
1731677350000|2024-11-15 13:29:10|27844.6|27804.6|27844.6|27804.6|27844.6|27804.6|27844.6|27804.6|0
1731677360000|2024-11-15 13:29:20|27829.7|27809.7|27839.6|27799.6|27839.6|27809.7|27829.7|27799.6|0
1731677370000|2024-11-15 13:29:30|27842|27802|27842|27802|27842|27802|27842|27802|0
1731677390000|2024-11-15 13:29:50|27872|27812|27874.6|27814.6|27874.6|27822|27861.8|27812|1
1731677400000|2024-11-15 13:30:00|27867.1|27827.1|27896.7|27876.7|27907|27876.7|27867.1|27827.1|0
1731677410000|2024-11-15 13:30:10|27901.5|27861.5|27894.5|27874.5|27902|27874.5|27892|27852|0
1731677420000|2024-11-15 13:30:20|27894.6|27874.6|27947.2|27887.2|27947.2|27897.1|27894.6|27869.7|4
1731677430000|2024-11-15 13:30:30|27949.6|27889.6|27949.6|27889.6|27949.6|27904.5|27939.3|27889.6|0
1731677440000|2024-11-15 13:30:40|27944.6|27904.6|27944.3|27904.3|27956.7|27926.8|27939.3|27904.2|0
1731677450000|2024-11-15 13:30:50|27934.5|27914.5|27947|27907|27947|27914.5|27934.5|27907|0
1731677460000|2024-11-15 13:31:00|27936.8|27916.8|27955.1|27915.1|27964.7|27919.5|27936.8|27904.6|10
1731677470000|2024-11-15 13:31:10|27969.3|27929.3|27959.3|27919.3|27971.7|27941.6|27952|27912|0
1731677480000|2024-11-15 13:31:20|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|0
1731677490000|2024-11-15 13:31:30|27951.8|27931.8|27936.8|27916.8|27951.8|27931.8|27936.8|27901.8|0
1731677500000|2024-11-15 13:31:40|27937|27917|27937|27917|27937|27917|27937|27917|0
1731677510000|2024-11-15 13:31:50|27937.1|27917.1|27934.5|27914.5|27947.2|27917.1|27934.5|27907.2|1
1731677520000|2024-11-15 13:32:00|27944.3|27904.3|27931.8|27911.8|27944.3|27911.8|27929.5|27904.3|0
1731677530000|2024-11-15 13:32:10|27929.5|27909.5|27927|27907|27929.5|27909.5|27927|27907|0
1731677540000|2024-11-15 13:32:20|27926.6|27906.6|27902|27882|27926.6|27906.6|27901.8|27881.8|0
1731677550000|2024-11-15 13:32:30|27902.1|27882.1|27912|27892|27912|27892|27902.1|27882.1|2
1731677560000|2024-11-15 13:32:40|27914.5|27894.5|27914.5|27894.5|27914.5|27894.5|27912|27892|1
1731677570000|2024-11-15 13:32:50|27917|27897|27932.3|27892.3|27932.3|27902|27917|27892.3|0
1731677580000|2024-11-15 13:33:00|27939.5|27899.5|27952.2|27932.2|27954.8|27932.2|27939.5|27899.5|0
1731677590000|2024-11-15 13:33:10|27957.1|27937.1|27959.6|27939.6|27959.6|27939.6|27957.1|27937.1|4
1731677600000|2024-11-15 13:33:20|27959.8|27939.8|27967|27947|27967|27947|27959.8|27939.8|0
1731677610000|2024-11-15 13:33:30|27967.1|27947.1|27989.8|27929.8|27989.8|27947.1|27967.1|27929.8|0
1731677620000|2024-11-15 13:33:40|27997|27937|27997|27937|27997|27937|27997|27937|0
1731677630000|2024-11-15 13:33:50|27997.1|27937.1|27997.1|27937.1|27997.1|27937.1|27997.1|27937.1|1
1731677640000|2024-11-15 13:34:00|27987.4|27947.4|27987.4|27947.4|27987.4|27947.4|27987.4|27947.4|0
1731677650000|2024-11-15 13:34:10|27984.5|27964.5|27984.3|27964.3|27984.5|27964.5|27984.3|27964.3|0
1731677660000|2024-11-15 13:34:20|27982|27962|27982|27962|27982|27962|27982|27962|0
1731677670000|2024-11-15 13:34:30|27987|27967|27987.1|27967.1|27987.1|27967.1|27987|27967|0
1731677680000|2024-11-15 13:34:40|27989.8|27969.8|27997|27977|27997|27977|27989.8|27969.8|2
1731677690000|2024-11-15 13:34:50|28002|27982|28002|27982|28002|27982|28002|27982|0
1731677700000|2024-11-15 13:35:00|28014.5|27994.5|28032.1|28012.1|28032.1|28012.1|28014.5|27994.5|0
1731677710000|2024-11-15 13:35:10|28032|28012|28001.8|27961.8|28032|28012|28001.8|27961.8|0
1731677720000|2024-11-15 13:35:20|27986.8|27966.8|27986.8|27966.8|27986.8|27966.8|27986.8|27966.8|0
1731677730000|2024-11-15 13:35:30|27987|27967|27988.9|27968.9|27989.3|27969.3|27987|27967|0
1731677740000|2024-11-15 13:35:40|27969.3|27929.3|27959.3|27939.3|27969.3|27939.3|27956.8|27929.3|0
1731677750000|2024-11-15 13:35:50|27956.8|27936.8|27956.8|27936.8|27956.8|27936.8|27956.8|27936.8|4
1731677760000|2024-11-15 13:36:00|27969.3|27929.3|27969.3|27929.3|27969.3|27929.3|27969.3|27929.3|0
1731677770000|2024-11-15 13:36:10|27959.2|27939.2|27949.3|27909.3|27966.5|27939.2|27949.3|27909.3|0
1731677780000|2024-11-15 13:36:20|27956.8|27916.8|27959.6|27919.6|27959.6|27919.6|27954.2|27914.2|0
1731677800000|2024-11-15 13:36:40|27946.8|27926.8|27944.2|27924.2|27956.7|27926.8|27944.2|27914.3|1
1731677810000|2024-11-15 13:36:50|27941.8|27921.8|27909.5|27869.5|27951.2|27921.8|27909.5|27864.3|1
1731677820000|2024-11-15 13:37:00|27911.8|27871.8|27909.3|27869.3|27911.8|27871.8|27909.3|27869.3|0
1731677830000|2024-11-15 13:37:10|27899.2|27879.2|27896.4|27876.4|27906.7|27879.2|27896.4|27866.7|0
1731677840000|2024-11-15 13:37:20|27891.5|27871.5|27892|27852|27892|27871.5|27874.6|27852|0
1731677850000|2024-11-15 13:37:30|27881.8|27861.8|27881.7|27861.7|27881.8|27861.8|27881.7|27861.7|1
1731677860000|2024-11-15 13:37:40|27881.6|27861.6|27876.8|27856.8|27889.3|27861.6|27876.8|27849.3|0
1731677880000|2024-11-15 13:38:00|27894.3|27854.3|27894.3|27854.3|27894.3|27854.3|27894.3|27854.3|0
1731677890000|2024-11-15 13:38:10|27909.3|27869.3|27914.3|27874.3|27926.8|27874.5|27909.3|27864.3|0
1731677900000|2024-11-15 13:38:20|27904.1|27884.1|27899.3|27859.3|27913.6|27884.1|27899.3|27859.3|0
1731677910000|2024-11-15 13:38:30|27896.8|27856.8|27906.8|27866.8|27907|27866.8|27896.8|27847|0
1731677920000|2024-11-15 13:38:40|27907|27867|27934.3|27874.3|27934.3|27881.8|27907|27867|0
1731677930000|2024-11-15 13:38:50|27924.6|27884.6|27924.6|27884.6|27924.6|27884.6|27924.6|27884.6|0
1731677940000|2024-11-15 13:39:00|27929.3|27889.3|27911.8|27891.8|27929.3|27899.2|27911.8|27889.3|0
1731677950000|2024-11-15 13:39:10|27921.5|27881.5|27891.7|27871.7|27921.5|27884.2|27891.7|27866.7|6
1731677960000|2024-11-15 13:39:20|27891.4|27871.4|27861.8|27841.8|27891.4|27871.4|27861.8|27841.8|3
1731677970000|2024-11-15 13:39:30|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|0
1731677980000|2024-11-15 13:39:40|27856.7|27836.7|27869.2|27849.2|27871.7|27849.2|27856.7|27831.7|1
1731677990000|2024-11-15 13:39:50|27869.6|27849.6|27891.7|27851.7|27891.7|27851.7|27869.6|27847|0
1731678000000|2024-11-15 13:40:00|27881.8|27861.8|27896.7|27856.7|27896.7|27861.8|27881.8|27856.7|0
1731678010000|2024-11-15 13:40:10|27886.6|27866.6|27886.8|27866.8|27886.8|27866.8|27884.2|27864.2|0
1731678020000|2024-11-15 13:40:20|27891.7|27871.7|27891.7|27871.7|27891.7|27871.7|27891.7|27871.7|0
1731678030000|2024-11-15 13:40:30|27891.8|27871.8|27896.6|27876.6|27909.1|27876.6|27891.8|27869.1|0
1731678040000|2024-11-15 13:40:40|27896.7|27876.7|27899|27879|27899.1|27879.1|27896.7|27876.7|0
1731678050000|2024-11-15 13:40:50|27894.2|27874.2|27884.2|27864.2|27894.2|27874.2|27884.2|27864.2|51
1731678060000|2024-11-15 13:41:00|27883.5|27863.5|27883.5|27863.5|27883.5|27863.5|27883.5|27863.5|7
1731678070000|2024-11-15 13:41:10|27874|27854|27874|27854|27874|27854|27874|27854|0
1731678080000|2024-11-15 13:41:20|27869.1|27849.1|27874|27854|27874|27854|27869.1|27849.1|2
1731678090000|2024-11-15 13:41:30|27874.2|27854.2|27914.1|27874.1|27916.5|27884|27874.2|27854.2|0
1731678100000|2024-11-15 13:41:40|27904|27884|27883.9|27863.9|27904|27884|27883.9|27863.9|0
1731678110000|2024-11-15 13:41:50|27883.7|27863.7|27879|27859|27883.7|27863.7|27879|27859|0
1731678120000|2024-11-15 13:42:00|27878|27858|27863.7|27843.7|27878|27858|27863.7|27843.7|5
1731678130000|2024-11-15 13:42:10|27866.1|27846.1|27871.8|27851.8|27881.5|27851.8|27866.1|27836.5|0
1731678140000|2024-11-15 13:42:20|27884|27864|27891.6|27871.6|27899.1|27871.6|27884|27859.1|0
1731678150000|2024-11-15 13:42:30|27894|27874|27906.5|27886.5|27906.5|27886.5|27894|27864.1|0
1731678160000|2024-11-15 13:42:40|27914|27894|27941.5|27901.5|27941.5|27901.5|27914|27881.5|0
1731678170000|2024-11-15 13:42:50|27929|27909|27939.1|27899.1|27939.1|27909|27929|27899.1|0
1731678180000|2024-11-15 13:43:00|27941.5|27901.5|27971.5|27931.5|27971.5|27931.5|27931.6|27901.5|0
1731678190000|2024-11-15 13:43:10|27961.4|27941.4|27971.5|27931.5|27971.5|27941.4|27961.4|27929.1|0
1731678200000|2024-11-15 13:43:20|27964|27944|27964|27944|27964|27944|27964|27944|0
1731678210000|2024-11-15 13:43:30|27969|27949|27974|27954|27974|27954|27969|27949|0
1731678220000|2024-11-15 13:43:40|27974.2|27954.2|27981.5|27961.5|27981.5|27961.5|27974.2|27954.2|0
1731678230000|2024-11-15 13:43:50|27984|27964|27984|27964|27984|27964|27984|27964|0
1731678240000|2024-11-15 13:44:00|27984.1|27964.1|27981.4|27961.4|27986.4|27966.4|27981.4|27961.4|0
1731678250000|2024-11-15 13:44:10|27976.4|27956.4|27969|27949|27976.4|27956.4|27969|27949|0
1731678260000|2024-11-15 13:44:20|27981.5|27941.5|27974|27954|27981.5|27954|27969.2|27941.5|0
1731678270000|2024-11-15 13:44:30|27974.1|27954.1|27976.5|27956.5|27976.5|27956.5|27974.1|27954.1|0
1731678290000|2024-11-15 13:44:50|27979|27959|28016.5|27976.5|28016.5|27976.5|27979|27959|0
1731678300000|2024-11-15 13:45:00|28014|27994|28024|28004|28031.4|28011.4|28014|27994|0
1731678310000|2024-11-15 13:45:10|28019|27999|28014|27994|28026.2|27999|28009|27986.2|0
1731678320000|2024-11-15 13:45:20|28024.3|27984.3|28013.9|27993.9|28024.3|27996.8|28013.9|27984.3|46
1731678330000|2024-11-15 13:45:30|28016.2|27996.2|28006.5|27986.5|28016.2|27996.2|28006.5|27986.5|0
1731678350000|2024-11-15 13:45:50|28006.2|27986.2|28004|27984|28006.2|27986.2|28001.5|27981.5|0
1731678370000|2024-11-15 13:46:10|28016.5|27976.5|28016.5|27976.5|28016.5|27976.5|28016.5|27976.5|0
1731678380000|2024-11-15 13:46:20|28004|27984|28013.9|27973.9|28013.9|27984|28004|27973.9|0
1731678390000|2024-11-15 13:46:30|28011.5|27971.5|28009.1|27969.1|28011.5|27979|27999|27969.1|22
1731678400000|2024-11-15 13:46:40|28002.6|27982.6|28028.9|27968.9|28028.9|28001.6|28002.6|27968.9|1
1731678410000|2024-11-15 13:46:50|28018.5|27978.5|27996.5|27976.5|28018.5|27978.5|27996.5|27971.5|0
1731678430000|2024-11-15 13:47:10|27996.4|27976.4|27994|27974|27996.4|27976.4|27994|27974|0
1731678440000|2024-11-15 13:47:20|27994.1|27974.1|28014|27974|28014|27976.5|27994.1|27966.8|0
1731678450000|2024-11-15 13:47:30|28009|27989|28004|27984|28009|27989|28004|27984|2
1731678460000|2024-11-15 13:47:40|28001.5|27981.5|28001.5|27981.5|28001.5|27981.5|28001.5|27981.5|0
1731678480000|2024-11-15 13:48:00|28001.6|27981.6|27993.9|27973.9|28004|27984|27993.9|27973.9|0
1731678490000|2024-11-15 13:48:10|27994.7|27974.7|28021.8|28001.8|28021.8|28001.8|27994.7|27974.7|5
1731678500000|2024-11-15 13:48:20|28022.1|28002.1|28046.5|28006.5|28046.5|28011.6|28022.1|28002.1|0
1731678520000|2024-11-15 13:48:40|28044|28024|28062|28022|28062|28024|28044|28014.8|0
1731678530000|2024-11-15 13:48:50|28071.6|28031.6|28071.6|28031.6|28071.6|28031.6|28071.6|28031.6|0
1731678540000|2024-11-15 13:49:00|28071.5|28031.5|28059|28039|28071.5|28041.4|28059|28031.5|1
1731678560000|2024-11-15 13:49:20|28058.9|28038.9|28056.5|28036.5|28058.9|28038.9|28056.5|28036.5|0
1731678590000|2024-11-15 13:49:50|28054|28034|28054|28034|28054|28034|28054|28034|0
1731678600000|2024-11-15 13:50:00|28054.1|28034.1|28056.5|28036.5|28056.5|28036.5|28054.1|28034.1|0
1731678610000|2024-11-15 13:50:10|28056.6|28036.6|28076.5|28056.5|28076.5|28056.5|28056.6|28036.6|0
1731678620000|2024-11-15 13:50:20|28089.2|28069.2|28111.5|28091.5|28111.5|28091.5|28089.2|28069.2|1
1731678630000|2024-11-15 13:50:30|28106.5|28086.5|28101.5|28081.5|28106.5|28086.5|28101.5|28081.5|1
1731678640000|2024-11-15 13:50:40|28104|28084|28104|28084|28104|28084|28104|28084|1
1731678650000|2024-11-15 13:50:50|28114.1|28074.1|28106.6|28086.6|28114.1|28086.6|28106.6|28074.1|0
1731678660000|2024-11-15 13:51:00|28096.5|28076.5|28068.7|28028.7|28096.5|28076.5|28059|28028.7|1
1731678670000|2024-11-15 13:51:10|28073.9|28013.9|28041.2|28001.2|28073.9|28026.1|28033.9|28001.2|0
1731678680000|2024-11-15 13:51:20|28036.5|27996.5|28036.5|27996.5|28036.5|27996.5|28036.5|27996.5|0
1731678700000|2024-11-15 13:51:40|28034.1|27994.1|28034.1|27994.1|28034.1|27994.1|28034.1|27994.1|2
1731678710000|2024-11-15 13:51:50|28024|28004|28019|27999|28024|28004|28016.5|27996.5|0
1731678740000|2024-11-15 13:52:20|28026.4|28006.4|28031.5|28011.5|28031.5|28011.5|28026.4|28006.4|3
1731678750000|2024-11-15 13:52:30|28024|28004|28019|27999|28024|28004|28019|27999|0
1731678770000|2024-11-15 13:52:50|28008.3|27988.3|27976.5|27956.5|28008.3|27988.3|27976.5|27956.5|2
1731678780000|2024-11-15 13:53:00|27976.8|27956.8|28001.5|27961.5|28001.5|27969|27976.8|27956.8|3
1731678790000|2024-11-15 13:53:10|27991.7|27971.7|27991.7|27971.7|27991.7|27971.7|27991.7|27971.7|5
1731678800000|2024-11-15 13:53:20|27996.6|27976.6|27999.2|27979.2|27999.3|27979.3|27996.6|27976.6|30
1731678810000|2024-11-15 13:53:30|27999.1|27979.1|27999.1|27979.1|27999.1|27979.1|27999.1|27979.1|0
1731678830000|2024-11-15 13:53:50|28001.5|27981.5|28001.5|27981.5|28001.5|27981.5|28001.5|27981.5|0
1731678840000|2024-11-15 13:54:00|28006.6|27986.6|28006.6|27986.6|28006.6|27986.6|28006.6|27986.6|0
1731678850000|2024-11-15 13:54:10|28019.1|27979.1|28021.5|27981.5|28021.5|27981.5|28019.1|27979.1|0
1731678880000|2024-11-15 13:54:40|28011.6|27991.6|28014|27994|28014|27994|28011.6|27991.6|0
1731678890000|2024-11-15 13:54:50|28029|28009|28029|28009|28029|28009|28029|28009|0
1731678900000|2024-11-15 13:55:00|28029.2|28009.2|28029.2|28009.2|28029.2|28009.2|28029.2|28009.2|0
1731678910000|2024-11-15 13:55:10|28033.7|28013.7|28019|27999|28038.7|28013.7|28019|27998.7|0
1731678920000|2024-11-15 13:55:20|28021.5|28001.5|28021.5|28001.5|28021.5|28001.5|28021.5|28001.5|0
1731678930000|2024-11-15 13:55:30|28021.6|28001.6|28024|28004|28024|28004|28021.6|28001.6|0
1731678950000|2024-11-15 13:55:50|28019|27999|28019|27999|28019|27999|28019|27999|0
1731679000000|2024-11-15 13:56:40|||||||||6
1731679010000|2024-11-15 13:56:50|28021.5|28001.5|28021.5|28001.5|28021.5|28001.5|28021.5|28001.5|0
1731679020000|2024-11-15 13:57:00|28031.7|27991.7|28061.5|28001.5|28061.5|28014|28031.7|27991.7|0
1731679050000|2024-11-15 13:57:30|28046.6|28026.6|28046.6|28026.6|28046.6|28026.6|28046.6|28026.6|0
1731679060000|2024-11-15 13:57:40|28046.4|28026.4|28031.5|28011.5|28046.4|28026.4|28031.5|28011.5|0
1731679070000|2024-11-15 13:57:50|28031.9|28011.9|28031.9|28011.9|28031.9|28011.9|28031.9|28011.9|0
1731679080000|2024-11-15 13:58:00|28039|28019|28044|28024|28044|28024|28039|28019|0
1731679100000|2024-11-15 13:58:20|28044.2|28024.2|28082|28042|28091.5|28042|28044.2|28024.2|1
1731679110000|2024-11-15 13:58:30|28091.5|28051.5|28079|28059|28091.5|28061.4|28079|28051.5|0
1731679120000|2024-11-15 13:58:40|28086.5|28046.5|28076.4|28056.4|28086.5|28056.4|28076.4|28046.5|0
1731679140000|2024-11-15 13:59:00|28059|28039|28059.2|28039.2|28059.2|28039.2|28056.5|28036.5|0
1731679150000|2024-11-15 13:59:10|28064|28044|28064|28044|28064|28044|28064|28044|0
1731679180000|2024-11-15 13:59:40|28059|28039|28059|28039|28059|28039|28059|28039|0
1731679190000|2024-11-15 13:59:50|28056.5|28036.5|28066.2|28026.2|28066.2|28036.5|28056.5|28026.2|1
1731679200000|2024-11-15 14:00:00|28061.5|28021.5|28046.9|28026.9|28061.5|28026.9|28044|28016.7|1
1731679210000|2024-11-15 14:00:10|28056.7|28016.7|28034|28014|28056.7|28026|28031.5|28011.5|1
1731679220000|2024-11-15 14:00:20|28033.9|28013.9|28026.5|28006.5|28033.9|28013.9|28026.4|28006.4|1
1731679230000|2024-11-15 14:00:30|28056.5|27996.5|28046.4|28026.4|28056.5|28026.4|28046.4|27996.5|0
1731679240000|2024-11-15 14:00:40|28044.1|28024.1|28049|28029|28049|28029|28038.9|28018.9|13
1731679250000|2024-11-15 14:00:50|28048.9|28028.9|28043.9|28023.9|28048.9|28028.9|28043.9|28023.9|2
1731679260000|2024-11-15 14:01:00|28046.5|28026.5|28034.1|28014.1|28046.5|28026.5|28028.9|28008.9|5
1731679270000|2024-11-15 14:01:10|28036.5|28016.5|28061.5|28041.5|28061.5|28041.5|28036.5|28016.5|8
1731679280000|2024-11-15 14:01:20|28062.5|28042.5|28081.5|28061.5|28081.6|28061.6|28062.5|28042.5|1
1731679290000|2024-11-15 14:01:30|28081.6|28061.6|28088.9|28068.9|28088.9|28068.9|28081.6|28061.6|0
1731679300000|2024-11-15 14:01:40|28089|28069|28091.4|28071.4|28091.4|28071.4|28089|28069|2
1731679310000|2024-11-15 14:01:50|28092|28072|28106.6|28086.6|28106.6|28086.6|28092|28072|2
1731679320000|2024-11-15 14:02:00|28116.5|28096.5|28147.6|28127.6|28147.6|28127.6|28116.5|28096.5|4
1731679330000|2024-11-15 14:02:10|28166.5|28146.5|28174|28154|28174|28154|28166.5|28146.5|0
1731679340000|2024-11-15 14:02:20|28171.5|28151.5|28164|28144|28171.5|28151.5|28164|28144|0
1731679350000|2024-11-15 14:02:30|28163.7|28143.7|28154|28134|28163.7|28143.7|28154|28134|1
1731679370000|2024-11-15 14:02:50|28169.1|28129.1|28166.6|28146.6|28171.7|28146.6|28161.6|28129.1|1
1731679380000|2024-11-15 14:03:00|28166.7|28146.7|28176.4|28156.4|28176.4|28156.4|28166.7|28146.7|0
1731679390000|2024-11-15 14:03:10|28174|28154|28176.5|28156.5|28176.5|28156.5|28174|28154|0
1731679410000|2024-11-15 14:03:30|28174|28154|28176.5|28156.5|28176.5|28156.5|28174|28154|0
1731679420000|2024-11-15 14:03:40|28179|28159|28179|28159|28179|28159|28179|28159|0
1731679430000|2024-11-15 14:03:50|28178.9|28158.9|28176.5|28156.5|28178.9|28158.9|28176.5|28156.5|0
1731679460000|2024-11-15 14:04:20|28174.1|28154.1|28176.5|28156.5|28176.5|28156.5|28174.1|28154.1|0
1731679470000|2024-11-15 14:04:30|28183.9|28163.9|28191.5|28171.5|28191.5|28171.5|28183.9|28163.9|4
1731679480000|2024-11-15 14:04:40|28191.6|28171.6|28191.5|28171.5|28194|28174|28191.5|28171.5|0
1731679500000|2024-11-15 14:05:00|28194|28174|28188.7|28168.7|28194|28174|28188.7|28168.7|0
1731679510000|2024-11-15 14:05:10|28186.6|28166.6|28186.6|28166.6|28189.1|28169.1|28186.6|28166.6|0
1731679520000|2024-11-15 14:05:20|28186.4|28166.4|28181.4|28161.4|28186.4|28166.4|28181.4|28161.4|0
1731679530000|2024-11-15 14:05:30|28176.6|28156.6|28176.6|28156.6|28176.6|28156.6|28176.6|28156.6|0
1731679550000|2024-11-15 14:05:50|28171.6|28151.6|28166.5|28126.5|28171.6|28151.6|28166.5|28126.5|0
1731679570000|2024-11-15 14:06:10|28176.2|28146.5|28176.2|28136.2|28176.2|28146.5|28176.2|28136.2|1
1731679580000|2024-11-15 14:06:20|28161.1|28141.1|28161.1|28141.1|28161.1|28141.1|28161.1|28141.1|0
1731679590000|2024-11-15 14:06:30|28154|28134|28141.4|28121.4|28154|28134|28139|28119|0
1731679600000|2024-11-15 14:06:40|28139|28119|28146.5|28126.5|28146.5|28126.5|28136.5|28116.5|0
1731679610000|2024-11-15 14:06:50|28158.5|28138.5|28156|28136|28158.5|28138.5|28156|28136|0
1731679620000|2024-11-15 14:07:00|28156.4|28136.4|28151.5|28131.5|28156.4|28136.4|28151.5|28131.5|0
1731679640000|2024-11-15 14:07:20|28151.2|28131.2|28136.5|28116.5|28151.2|28131.2|28136.5|28116.5|1
1731679650000|2024-11-15 14:07:30|28134.2|28114.2|28126.6|28106.6|28144.1|28116.6|28123.9|28089.1|0
1731679660000|2024-11-15 14:07:40|28133.9|28113.9|28133.9|28113.9|28133.9|28113.9|28133.9|28113.9|0
1731679670000|2024-11-15 14:07:50|28129|28109|28129|28109|28129|28109|28126.6|28106.6|0
1731679680000|2024-11-15 14:08:00|28124|28104|28124|28104|28124|28104|28124|28104|0
1731679690000|2024-11-15 14:08:10|28126.5|28106.5|28124.1|28104.1|28126.5|28106.5|28124.1|28104.1|0
1731679720000|2024-11-15 14:08:40|28126.5|28106.5|28141.5|28121.5|28141.5|28121.5|28126.5|28106.5|2
1731679730000|2024-11-15 14:08:50|28151.5|28131.5|28154|28134|28154|28134|28151.5|28131.5|2
1731679740000|2024-11-15 14:09:00|28159|28139|28156.5|28136.5|28166.5|28139|28154.1|28126.5|0
1731679750000|2024-11-15 14:09:10|28156.4|28136.4|28141.5|28121.5|28156.4|28136.4|28141.5|28121.5|2
1731679760000|2024-11-15 14:09:20|28134.2|28114.2|28129.1|28089.1|28134.2|28114.2|28124|28089.1|0
1731679770000|2024-11-15 14:09:30|28131.5|28091.5|28121.1|28101.1|28131.5|28101.1|28121.1|28091.5|0
1731679780000|2024-11-15 14:09:40|28114|28094|28114.1|28094.1|28114.1|28094.1|28114|28094|7
1731679790000|2024-11-15 14:09:50|28116.7|28096.7|28116.7|28096.7|28116.7|28096.7|28116.7|28096.7|0
1731679800000|2024-11-15 14:10:00|28116.9|28096.9|28121.6|28101.6|28121.6|28101.6|28116.9|28096.9|0
1731679810000|2024-11-15 14:10:10|28128.8|28108.8|28128.8|28108.8|28128.8|28108.8|28128.8|28108.8|1
1731679820000|2024-11-15 14:10:20|28128.9|28108.9|28128.9|28108.9|28128.9|28108.9|28128.9|28108.9|2
1731679830000|2024-11-15 14:10:30|28128.8|28108.8|28121.6|28101.6|28128.8|28108.8|28121.6|28101.6|0
1731679840000|2024-11-15 14:10:40|28116.6|28096.6|28101.3|28081.3|28116.6|28096.6|28101.3|28081.3|3
1731679850000|2024-11-15 14:10:50|28094.1|28074.1|28086.7|28066.7|28094.1|28074.1|28086.7|28066.7|1
1731679860000|2024-11-15 14:11:00|28084.2|28064.2|28084|28064|28084.2|28064.2|28079.1|28059.1|2
1731679880000|2024-11-15 14:11:20|28083.9|28063.9|28081.5|28061.5|28083.9|28063.9|28081.5|28061.5|0
1731679910000|2024-11-15 14:11:50|28076.6|28056.6|28084.2|28064.2|28084.2|28064.2|28074.5|28054.5|13
1731679920000|2024-11-15 14:12:00|28084.1|28064.1|28084|28064|28084.1|28064.1|28084|28064|0
1731679940000|2024-11-15 14:12:20|28079.2|28059.2|28084.4|28044.4|28084.4|28059.2|28079.2|28044.4|11
1731679950000|2024-11-15 14:12:30|28084.2|28044.2|28094.1|28034.1|28094.1|28044.2|28084.2|28034.1|0
1731679960000|2024-11-15 14:12:40|28071.4|28051.4|28064.2|28044.2|28071.4|28051.4|28064.2|28044.2|0
1731679970000|2024-11-15 14:12:50|28064|28044|28054.2|28034.2|28064|28044|28054.2|28034.2|22
1731679980000|2024-11-15 14:13:00|28054.1|28034.1|28054.1|28034.1|28054.1|28034.1|28054.1|28034.1|0
1731679990000|2024-11-15 14:13:10|28056.7|28036.7|28059.2|28039.2|28059.2|28039.2|28056.7|28036.7|1
1731680000000|2024-11-15 14:13:20|28059.1|28039.1|28056.5|28036.5|28059.1|28039.1|28056.5|28036.5|4
1731680030000|2024-11-15 14:13:50|28059|28039|28061.4|28041.4|28061.4|28041.4|28059|28039|1
1731680040000|2024-11-15 14:14:00|||||||||1
1731680060000|2024-11-15 14:14:20|28066.5|28046.5|28071.5|28051.5|28071.5|28051.5|28066.5|28046.5|0
1731680070000|2024-11-15 14:14:30|28074|28054|28079.1|28059.1|28079.1|28059.1|28074|28054|0
1731680080000|2024-11-15 14:14:40|28079.4|28059.4|28084.1|28064.1|28084.1|28064.1|28079.4|28059.4|0
1731680090000|2024-11-15 14:14:50|28093.9|28073.9|28101.5|28081.5|28104|28084|28093.9|28073.9|1
1731680100000|2024-11-15 14:15:00|28104|28084|28104|28084|28104|28084|28104|28084|1
1731680120000|2024-11-15 14:15:20|28101.5|28081.5|28111.3|28071.3|28111.3|28081.5|28101.5|28071.3|0
1731680130000|2024-11-15 14:15:30|28106.5|28066.5|28104|28084|28106.5|28084.1|28094|28066.5|1
1731680140000|2024-11-15 14:15:40|28101.5|28081.5|28099|28079|28101.5|28081.5|28099|28079|0
1731680150000|2024-11-15 14:15:50|28098.6|28078.6|28086.5|28066.5|28098.6|28078.6|28086.5|28066.5|0
1731680160000|2024-11-15 14:16:00|28086.4|28066.4|28084|28064|28086.4|28066.4|28084|28064|0
1731680170000|2024-11-15 14:16:10|28084.1|28064.1|28089|28069|28089.2|28069.2|28084.1|28064.1|2
1731680190000|2024-11-15 14:16:30|28091.6|28071.6|28103.8|28083.8|28103.8|28083.8|28091.6|28071.6|0
1731680210000|2024-11-15 14:16:50|28103.9|28083.9|28106.3|28086.3|28106.3|28086.3|28103.9|28083.9|1
1731680220000|2024-11-15 14:17:00|||||||||1
1731680230000|2024-11-15 14:17:10|28106.5|28086.5|28126.6|28106.6|28126.6|28106.6|28106.5|28086.5|4
1731680240000|2024-11-15 14:17:20|28129|28109|28129|28089|28129|28109|28124|28089|2
1731680270000|2024-11-15 14:17:50|28113.9|28093.9|28116.5|28076.5|28116.5|28093.9|28111.5|28076.5|4
1731680280000|2024-11-15 14:18:00|28106.6|28086.6|28111.5|28091.5|28111.5|28091.5|28106.6|28086.6|0
1731680290000|2024-11-15 14:18:10|28114|28094|28121.5|28081.5|28123.9|28094|28114|28081.5|0
1731680300000|2024-11-15 14:18:20|28114|28094|28114.1|28094.1|28114.1|28094.1|28114|28094|0
1731680310000|2024-11-15 14:18:30|28116.5|28096.5|28114|28094|28116.5|28096.5|28114|28094|0
1731680320000|2024-11-15 14:18:40|28114.1|28094.1|28116.6|28096.6|28116.6|28096.6|28114.1|28094.1|1
1731680330000|2024-11-15 14:18:50|28114|28094|28111.5|28091.5|28114|28094|28111.5|28091.5|3
1731680340000|2024-11-15 14:19:00|28109|28089|28091.3|28071.3|28109|28089|28091.3|28071.3|0
1731680350000|2024-11-15 14:19:10|28088.9|28068.9|28069.1|28049.1|28088.9|28068.9|28069.1|28046.5|0
1731680370000|2024-11-15 14:19:30|28069|28049|28069.1|28049.1|28069.1|28049.1|28064.2|28044.2|0
1731680380000|2024-11-15 14:19:40|28071.5|28051.5|28071.5|28051.5|28071.5|28051.5|28071.5|28051.5|0
1731680390000|2024-11-15 14:19:50|28066.5|28046.5|28066.5|28046.5|28066.5|28046.5|28066.5|28046.5|0
1731680400000|2024-11-15 14:20:00|28064|28044|28063.9|28043.9|28064|28044|28063.9|28043.9|0
1731680430000|2024-11-15 14:20:30|28061.5|28041.5|28054|28034|28061.5|28041.5|28054|28034|0
1731680440000|2024-11-15 14:20:40|28061.5|28021.5|28061.5|28021.5|28061.5|28021.5|28061.5|28021.5|0
1731680450000|2024-11-15 14:20:50|28049|28029|28049|28029|28049|28029|28049|28029|0
1731680460000|2024-11-15 14:21:00|28048.9|28028.9|28048.9|28028.9|28048.9|28028.9|28048.8|28028.8|2
1731680470000|2024-11-15 14:21:10|28051.3|28031.3|28051.3|28031.3|28051.3|28031.3|28051.3|28031.3|0
1731680480000|2024-11-15 14:21:20|28058.9|28038.9|28069|28049|28069|28049|28058.9|28038.9|2
1731680490000|2024-11-15 14:21:30|28071.5|28051.5|28081.7|28041.7|28081.7|28051.5|28071.5|28041.7|0
1731680500000|2024-11-15 14:21:40|28086.5|28046.5|28086.5|28046.5|28086.5|28046.5|28086.5|28046.5|0
1731680510000|2024-11-15 14:21:50|28076.6|28056.6|28076.6|28056.6|28076.6|28056.6|28076.6|28056.6|1
1731680520000|2024-11-15 14:22:00|28081.4|28061.4|28084|28064|28084|28064|28081.4|28061.4|0
1731680530000|2024-11-15 14:22:10|28084.2|28064.2|28096.4|28076.4|28096.4|28076.4|28084.2|28064.2|30
1731680540000|2024-11-15 14:22:20|28096.3|28076.3|28093.9|28073.9|28096.3|28076.3|28093.9|28073.9|1
1731680560000|2024-11-15 14:22:40|28103.5|28063.5|28098.8|28058.8|28103.5|28063.5|28098.8|28058.8|0
1731680570000|2024-11-15 14:22:50|28088.4|28068.4|28076.3|28056.3|28088.4|28068.4|28076.3|28056.3|0
1731680580000|2024-11-15 14:23:00|28073.8|28053.8|28098.8|28078.8|28098.8|28078.8|28073.8|28053.8|1
1731680590000|2024-11-15 14:23:10|28101.3|28081.3|28101.3|28081.3|28101.3|28081.3|28101.3|28081.3|0
1731680610000|2024-11-15 14:23:30|28101.4|28081.4|28108.8|28088.8|28108.8|28088.8|28101.4|28081.4|0
1731680620000|2024-11-15 14:23:40|28109|28089|28113.8|28093.8|28113.8|28093.8|28109|28089|0
1731680630000|2024-11-15 14:23:50|28113.9|28093.9|28118.8|28098.8|28118.8|28098.8|28113.9|28093.9|0
1731680640000|2024-11-15 14:24:00|28118.6|28098.6|28116.3|28096.3|28118.6|28098.6|28116.3|28096.3|0
1731680650000|2024-11-15 14:24:10|28118.8|28098.8|28118.8|28098.8|28118.8|28098.8|28118.8|28098.8|60
1731680660000|2024-11-15 14:24:20|28129|28089|28133.8|28093.8|28146.3|28096.1|28129|28083.9|0
1731680680000|2024-11-15 14:24:40|||||||||2
1731680700000|2024-11-15 14:25:00|28138.8|28113.8|28146.3|28126.3|28148.9|28126.3|28138.8|28108.8|14
1731680710000|2024-11-15 14:25:10|28151.3|28131.3|28143.5|28123.5|28151.3|28131.3|28143.5|28123.5|77
1731680730000|2024-11-15 14:25:30|28143.4|28123.4|28141|28121|28143.4|28123.4|28141|28121|0
1731680740000|2024-11-15 14:25:40|28138.5|28118.5|28138.5|28118.5|28138.5|28118.5|28138.5|28118.5|0
1731680750000|2024-11-15 14:25:50|28148.4|28108.4|28138.5|28118.5|28148.4|28118.5|28136.1|28108.4|1
1731680760000|2024-11-15 14:26:00|28143.5|28123.5|28150.9|28130.9|28150.9|28130.9|28143.5|28123.5|1
1731680770000|2024-11-15 14:26:10|28143.5|28123.5|28133.5|28113.5|28143.5|28123.5|28133.5|28113.5|0
1731680780000|2024-11-15 14:26:20|28133.2|28113.2|28125.8|28105.8|28133.2|28113.2|28125.8|28105.8|0
1731680790000|2024-11-15 14:26:30|28121|28101|28121|28101|28121|28101|28121|28101|0
1731680800000|2024-11-15 14:26:40|28120.7|28100.7|28113.5|28093.5|28120.7|28100.7|28113.5|28093.5|0
1731680810000|2024-11-15 14:26:50|28118.6|28078.6|28116|28096|28118.6|28096|28101.1|28073.4|4
1731680820000|2024-11-15 14:27:00|28116.5|28096.5|28130.8|28110.8|28133.2|28113.2|28116.5|28096.5|102
1731680830000|2024-11-15 14:27:10|28128.4|28108.4|28127.6|28107.6|28128.4|28108.4|28127.6|28107.6|5
1731680840000|2024-11-15 14:27:20|28118|28098|28115.7|28095.7|28118|28098|28113.2|28093.2|41
1731680850000|2024-11-15 14:27:30|28118|28098|28133|28093|28140.8|28098|28118|28080.8|0
1731680860000|2024-11-15 14:27:40|28128|28108|28133|28113|28133|28113|28128|28108|0
1731680880000|2024-11-15 14:28:00|28137.8|28117.8|28137.8|28117.8|28137.8|28117.8|28137.8|28117.8|13
1731680890000|2024-11-15 14:28:10|28135.5|28115.5|28135.7|28115.7|28137.9|28117.9|28135.5|28115.5|5
1731680910000|2024-11-15 14:28:30|28140.4|28120.4|28140.4|28120.4|28140.4|28120.4|28140.4|28120.4|2
1731680920000|2024-11-15 14:28:40|28137.9|28117.9|28120.5|28100.5|28137.9|28117.9|28120.5|28100.5|0
1731680930000|2024-11-15 14:28:50|28120.4|28100.4|28105.5|28085.5|28120.4|28100.4|28105.5|28085.5|0
1731680950000|2024-11-15 14:29:10|28123|28083|28123|28083|28123|28083|28123|28083|0
1731680960000|2024-11-15 14:29:20|28113.3|28093.3|28113.3|28093.3|28113.3|28093.3|28113.3|28093.3|0
1731680970000|2024-11-15 14:29:30|28120.4|28100.4|28120.4|28100.4|28120.4|28100.4|28120.4|28100.4|0
1731680980000|2024-11-15 14:29:40|28130.5|28110.5|28130.4|28110.4|28130.5|28110.5|28130.4|28110.4|2
1731680990000|2024-11-15 14:29:50|28128|28108|28127.9|28107.9|28128|28108|28127.9|28107.9|0
1731681000000|2024-11-15 14:30:00|28125.5|28105.5|28098|28078|28125.5|28105.5|28098|28067.9|0
1731681010000|2024-11-15 14:30:10|28098.2|28078.2|28115.5|28075.5|28115.5|28078.2|28098.2|28070.8|0
1731681020000|2024-11-15 14:30:20|28113|28093|28113|28093|28113|28093|28113|28093|0
1731681040000|2024-11-15 14:30:40|28118|28098|28123.3|28103.3|28128.6|28103.3|28118|28088.6|0
1731681050000|2024-11-15 14:30:50|28125.7|28105.7|28120.4|28100.4|28125.7|28105.7|28118.2|28098.2|0
1731681060000|2024-11-15 14:31:00|28120.5|28100.5|28133.3|28113.3|28133.3|28113.3|28120.5|28100.5|3
1731681070000|2024-11-15 14:31:10|28130.5|28110.5|28122.8|28102.8|28130.5|28110.5|28122.8|28102.8|119
1731681090000|2024-11-15 14:31:30|28123|28103|28135.3|28115.3|28135.3|28115.3|28123|28103|0
1731681100000|2024-11-15 14:31:40|28137.7|28117.7|28137.7|28117.7|28137.7|28117.7|28137.7|28117.7|0
1731681110000|2024-11-15 14:31:50|28137.8|28117.8|28142.8|28122.8|28142.8|28122.8|28137.8|28117.8|73
1731681120000|2024-11-15 14:32:00|28145.2|28125.2|28157.8|28137.8|28165.3|28137.8|28145.2|28125.2|17
1731681130000|2024-11-15 14:32:10|28167.9|28127.9|28173.2|28133.2|28173.2|28133.2|28167.9|28127.9|1
1731681140000|2024-11-15 14:32:20|28163|28143|28167.8|28147.8|28167.8|28147.8|28163|28143|0
1731681160000|2024-11-15 14:32:40|28167.9|28147.9|28167.9|28147.9|28167.9|28147.9|28167.9|28147.9|0
1731681170000|2024-11-15 14:32:50|28167.8|28147.8|28160.2|28140.2|28175.3|28147.8|28160.2|28135.3|2
1731681180000|2024-11-15 14:33:00|28160.1|28140.1|28150.3|28130.3|28160.1|28140.1|28150.3|28130.3|0
1731681190000|2024-11-15 14:33:10|28147.8|28127.8|28147.8|28127.8|28147.8|28127.8|28147.8|28127.8|0
1731681200000|2024-11-15 14:33:20|28150.3|28130.3|28157.8|28137.8|28165.3|28137.8|28150.3|28122.9|3
1731681210000|2024-11-15 14:33:30|28158|28138|28170.2|28150.2|28170.2|28150.2|28158|28138|0
1731681220000|2024-11-15 14:33:40|28170.1|28150.1|28170.1|28150.1|28170.1|28150.1|28170.1|28150.1|0
1731681230000|2024-11-15 14:33:50|28167.9|28147.9|28167.9|28147.9|28167.9|28147.9|28167.9|28147.9|0
1731681240000|2024-11-15 14:34:00|28170.3|28150.3|28170.3|28150.3|28170.3|28150.3|28170.3|28150.3|0
1731681250000|2024-11-15 14:34:10|28167.8|28147.8|28130.2|28110.2|28167.8|28147.8|28130.2|28110.2|0
1731681260000|2024-11-15 14:34:20|28140.1|28100.1|28127.8|28107.8|28140.1|28110.2|28127.8|28100.1|0
1731681270000|2024-11-15 14:34:30|||||||||1
1731681280000|2024-11-15 14:34:40|||||||||2
1731681290000|2024-11-15 14:34:50|28127.7|28107.7|28130.3|28110.3|28130.3|28110.3|28125.3|28105.3|0
1731681300000|2024-11-15 14:35:00|28130.4|28110.4|28130.4|28110.4|28130.4|28110.4|28130.4|28110.4|0
1731681320000|2024-11-15 14:35:20|28137.6|28097.6|28117.8|28097.8|28137.6|28097.8|28117.8|28090.4|40
1731681330000|2024-11-15 14:35:30|28117.7|28097.7|28112.9|28092.9|28117.7|28097.7|28112.9|28092.9|10
1731681340000|2024-11-15 14:35:40|28115.3|28095.3|28115.3|28095.3|28115.3|28095.3|28115.3|28095.3|0
1731681350000|2024-11-15 14:35:50|28112.9|28092.9|28112.9|28092.9|28112.9|28092.9|28112.9|28092.9|0
1731681360000|2024-11-15 14:36:00|28115.3|28095.3|28135.3|28115.3|28135.3|28115.3|28115.3|28085.5|0
1731681370000|2024-11-15 14:36:10|28135.4|28115.4|28125.5|28105.5|28137.8|28117.8|28125.5|28092.9|0
1731681380000|2024-11-15 14:36:20|28128|28108|28132.8|28112.8|28132.8|28112.8|28128|28108|0
1731681390000|2024-11-15 14:36:30|28137.6|28117.6|28172.9|28152.9|28172.9|28152.9|28137.6|28117.6|3
1731681400000|2024-11-15 14:36:40|28175.3|28155.3|28170.3|28150.3|28175.3|28155.3|28170.3|28150.3|0
1731681410000|2024-11-15 14:36:50|28170.5|28150.5|28185.3|28165.3|28185.3|28165.3|28170.5|28150.5|1
1731681420000|2024-11-15 14:37:00|28185.1|28165.1|28177.8|28157.8|28185.1|28165.1|28177.8|28157.8|0
1731681430000|2024-11-15 14:37:10|28180.3|28160.3|28185.3|28165.3|28185.3|28165.3|28180.3|28160.3|5
1731681440000|2024-11-15 14:37:20|28192.8|28172.8|28225.5|28205.5|28225.5|28205.5|28192.8|28170.3|16
1731681450000|2024-11-15 14:37:30|28228|28208|28240.4|28220.4|28242.9|28222.9|28228|28208|6
1731681460000|2024-11-15 14:37:40|28237.9|28217.9|28235.5|28195.5|28237.9|28217.9|28235.5|28195.5|0
1731681470000|2024-11-15 14:37:50|28235.3|28195.3|28203|28183|28235.3|28200.3|28203|28183|0
1731681480000|2024-11-15 14:38:00|28202.9|28182.9|28208|28188|28208|28188|28202.9|28182.9|0
1731681490000|2024-11-15 14:38:10|28203|28183|28200.7|28180.7|28203|28183|28200.7|28180.7|1
1731681500000|2024-11-15 14:38:20|28200.5|28180.5|28200.5|28180.5|28200.5|28180.5|28200.5|28180.5|0
1731681510000|2024-11-15 14:38:30|28197.9|28177.9|28197.9|28177.9|28197.9|28177.9|28197.9|28177.9|0
1731681520000|2024-11-15 14:38:40|28200.3|28180.3|28195.3|28175.3|28200.3|28180.3|28190.5|28160.3|0
1731681530000|2024-11-15 14:38:50|28197.8|28177.8|28202.7|28182.7|28202.7|28182.7|28197.8|28177.8|0
1731681540000|2024-11-15 14:39:00|28210.2|28190.2|28215.3|28195.3|28217.8|28197.8|28210.2|28190.2|1
1731681550000|2024-11-15 14:39:10|28217.8|28197.8|28217.8|28197.8|28217.8|28197.8|28217.8|28197.8|0
1731681560000|2024-11-15 14:39:20|28212.8|28192.8|28217.8|28197.8|28217.8|28197.8|28212.8|28192.8|1
1731681570000|2024-11-15 14:39:30|28217.9|28197.9|28217.7|28197.7|28220.3|28200.3|28217.7|28197.7|0
1731681580000|2024-11-15 14:39:40|28212.8|28192.8|28207.7|28187.7|28212.8|28192.8|28207.7|28187.7|0
1731681590000|2024-11-15 14:39:50|28205.2|28185.2|28205.2|28185.2|28205.2|28185.2|28205.2|28185.2|0
1731681600000|2024-11-15 14:40:00|28205.3|28185.3|28245.3|28225.3|28245.3|28225.3|28205.3|28185.3|4
1731681610000|2024-11-15 14:40:10|28245.2|28225.2|28217.8|28197.8|28245.2|28225.2|28217.8|28197.8|1
1731681620000|2024-11-15 14:40:20|28217.9|28197.9|28225.3|28205.3|28225.3|28205.3|28217.9|28197.9|0
1731681630000|2024-11-15 14:40:30|28230.3|28210.3|28235.3|28215.3|28235.3|28215.3|28230.3|28210.3|0
1731681640000|2024-11-15 14:40:40|||||||||5
1731681650000|2024-11-15 14:40:50|28235.4|28215.4|28235.3|28215.3|28235.4|28215.4|28235.3|28215.3|0
1731681660000|2024-11-15 14:41:00|28237.7|28217.7|28250.9|28230.9|28250.9|28230.9|28237.7|28217.7|1
1731681670000|2024-11-15 14:41:10|28262.9|28242.9|28290.3|28270.3|28290.3|28270.3|28262.9|28242.9|1
1731681680000|2024-11-15 14:41:20|28287.8|28267.8|28297.8|28277.8|28297.8|28277.8|28287.8|28267.8|0
1731681690000|2024-11-15 14:41:30|28297.9|28277.9|28295.3|28275.3|28300.3|28280.3|28295.3|28275.3|0
1731681700000|2024-11-15 14:41:40|28292.8|28272.8|28287.7|28267.7|28292.8|28272.8|28287.7|28267.7|2
1731681710000|2024-11-15 14:41:50|28282.7|28262.7|28282.8|28262.8|28282.8|28262.8|28282.7|28262.7|22
1731681720000|2024-11-15 14:42:00|28285.4|28265.4|28300.4|28280.4|28300.4|28280.4|28285.4|28265.4|4
1731681730000|2024-11-15 14:42:10|28303.2|28283.2|28320.3|28300.3|28320.3|28300.3|28303.2|28283.2|0
1731681740000|2024-11-15 14:42:20|28320.4|28300.4|28347.8|28327.8|28352.9|28327.9|28320.4|28300.4|0
1731681750000|2024-11-15 14:42:30|28345.4|28325.4|28333|28313|28347.7|28325.4|28333|28307.7|0
1731681760000|2024-11-15 14:42:40|28345.3|28305.3|28332.8|28312.8|28345.3|28315.2|28332.8|28305.3|0
1731681770000|2024-11-15 14:42:50|28332.6|28312.6|28325.3|28305.3|28332.6|28312.6|28325.3|28305.3|1
1731681780000|2024-11-15 14:43:00|28325.1|28305.1|28330.1|28290.1|28330.1|28305.1|28320.3|28290.1|0
1731681790000|2024-11-15 14:43:10|28327.7|28287.7|28312.7|28292.7|28327.7|28295.1|28312.7|28287.7|0
1731681800000|2024-11-15 14:43:20|28330.3|28290.3|28330.3|28290.3|28330.3|28290.3|28330.3|28290.3|1
1731681820000|2024-11-15 14:43:40|28322.8|28302.8|28322.8|28302.8|28322.8|28302.8|28322.8|28302.8|0
1731681850000|2024-11-15 14:44:10|28322.7|28302.7|28327.8|28307.8|28327.8|28307.8|28320.4|28300.4|0
1731681860000|2024-11-15 14:44:20|28337.9|28297.9|28340.3|28300.3|28340.3|28300.3|28337.9|28297.9|1
1731681870000|2024-11-15 14:44:30|28330.4|28310.4|28335.7|28315.7|28345.5|28315.7|28330.4|28305.5|0
1731681880000|2024-11-15 14:44:40|28342.8|28322.8|28352.8|28332.8|28352.8|28332.8|28342.8|28322.8|0
1731681890000|2024-11-15 14:44:50|28355.3|28335.3|28360.3|28340.3|28360.3|28340.3|28355.3|28335.3|0
1731681900000|2024-11-15 14:45:00|28360.4|28340.4|28350.3|28330.3|28365.2|28345.2|28350.3|28330.3|0
1731681920000|2024-11-15 14:45:20|28350.2|28330.2|28355.3|28335.3|28355.3|28335.3|28345.2|28325.2|0
1731681940000|2024-11-15 14:45:40|28352.9|28332.9|28352.9|28332.9|28352.9|28332.9|28352.9|28332.9|3
1731681950000|2024-11-15 14:45:50|28352.8|28332.8|28352.8|28332.8|28352.8|28332.8|28352.8|28332.8|1
1731681960000|2024-11-15 14:46:00|28350.4|28330.4|28347.9|28327.9|28350.4|28330.4|28347.9|28327.9|3
1731681990000|2024-11-15 14:46:30|28350.3|28330.3|28350.4|28330.4|28352.8|28332.8|28350.3|28330.3|2
1731682000000|2024-11-15 14:46:40|28350.3|28330.3|28337.9|28317.9|28350.3|28330.3|28337.9|28317.9|0
1731682020000|2024-11-15 14:47:00|28337.6|28317.6|28332.7|28312.7|28337.6|28317.6|28332.6|28312.6|135
1731682030000|2024-11-15 14:47:10|28332.6|28312.6|28335.1|28315.1|28335.1|28315.1|28332.6|28312.6|0
1731682050000|2024-11-15 14:47:30|28340.1|28320.1|28345.2|28325.2|28345.2|28325.2|28340.1|28320.1|0
1731682060000|2024-11-15 14:47:40|28347.6|28327.6|28347.6|28327.6|28347.6|28327.6|28347.6|28327.6|0
1731682070000|2024-11-15 14:47:50|28350.1|28330.1|28350.1|28330.1|28350.1|28330.1|28350.1|28330.1|11
1731682080000|2024-11-15 14:48:00|28349.9|28329.9|28350.1|28330.1|28350.1|28330.1|28349.9|28329.9|0
1731682090000|2024-11-15 14:48:10|||||||||1
1731682100000|2024-11-15 14:48:20|28352.6|28332.6|28350.2|28330.2|28362.4|28332.6|28347.6|28322.4|0
1731682110000|2024-11-15 14:48:30|28352.6|28332.6|28352.6|28332.6|28352.6|28332.6|28347.8|28327.8|0
1731682120000|2024-11-15 14:48:40|28352.5|28332.5|28352.6|28332.6|28352.6|28332.6|28350.1|28330.1|2
1731682130000|2024-11-15 14:48:50|28350.1|28330.1|28350.1|28330.1|28350.1|28330.1|28350.1|28330.1|0
1731682140000|2024-11-15 14:49:00|28350.2|28330.2|28355.6|28335.6|28355.6|28335.6|28350.2|28330.2|1
1731682150000|2024-11-15 14:49:10|28370|28350|28370|28350|28370|28350|28370|28350|0
1731682160000|2024-11-15 14:49:20|28369.8|28349.8|28365.1|28345.1|28369.8|28349.8|28365.1|28345.1|0
1731682170000|2024-11-15 14:49:30|28360.1|28340.1|28357.6|28337.6|28360.1|28340.1|28357.6|28337.6|0
1731682180000|2024-11-15 14:49:40|28357.5|28337.5|28352.6|28332.6|28357.5|28337.5|28352.6|28332.6|0
1731682190000|2024-11-15 14:49:50|28362.5|28322.5|28352.3|28332.3|28362.5|28332.3|28352.3|28322.5|1
1731682200000|2024-11-15 14:50:00|28350|28330|28347.6|28307.6|28350|28330|28345.1|28307.6|0
1731682210000|2024-11-15 14:50:10|28332.6|28312.6|28315.1|28295.1|28342.6|28312.6|28315.1|28295.1|3
1731682220000|2024-11-15 14:50:20|28320.1|28300.1|28320.1|28300.1|28320.1|28300.1|28320.1|28300.1|1
1731682230000|2024-11-15 14:50:30|28317.7|28297.7|28310|28290|28317.7|28297.7|28304.6|28274.8|62
1731682240000|2024-11-15 14:50:40|28322.3|28302.3|28322.3|28302.3|28322.3|28302.3|28322.3|28302.3|0
1731682250000|2024-11-15 14:50:50|28332.5|28292.5|28332.5|28292.5|28332.5|28292.5|28332.5|28292.5|0
1731682260000|2024-11-15 14:51:00|28334.8|28294.8|28342.3|28302.3|28342.3|28305|28325|28294.8|5
1731682270000|2024-11-15 14:51:10|28342.2|28302.2|28342.3|28322.3|28344.8|28322.3|28337.6|28302.2|3
1731682280000|2024-11-15 14:51:20|28352.5|28312.5|28324.8|28304.8|28354.8|28324.7|28324.8|28304.8|1
1731682290000|2024-11-15 14:51:30|28324.7|28304.7|28317.7|28297.7|28324.8|28304.8|28317.7|28297.7|0
1731682300000|2024-11-15 14:51:40|28322.6|28302.6|28317.7|28297.7|28322.6|28302.6|28317.7|28297.7|1
1731682310000|2024-11-15 14:51:50|28317.8|28297.8|28325.1|28305.1|28325.1|28305.1|28317.8|28297.8|21
1731682320000|2024-11-15 14:52:00|28324.7|28304.7|28322.3|28302.3|28324.7|28304.7|28315|28295|0
1731682330000|2024-11-15 14:52:10|28317.5|28297.5|28317.5|28297.5|28317.5|28297.5|28317.5|28297.5|0
1731682340000|2024-11-15 14:52:20|28317.7|28297.7|28317.2|28297.2|28322.5|28302.5|28317.2|28297.2|3
1731682360000|2024-11-15 14:52:40|28319.8|28299.8|28332.5|28312.5|28332.5|28312.5|28319.8|28299.8|16
1731682370000|2024-11-15 14:52:50|28335|28315|28337.8|28317.8|28338.1|28318.1|28335|28315|11
1731682380000|2024-11-15 14:53:00|28337.6|28317.6|28350|28310|28350|28317.6|28337.6|28300.1|0
1731682390000|2024-11-15 14:53:10|28350.1|28310.1|28350.1|28310.1|28350.1|28310.1|28350.1|28310.1|0
1731682400000|2024-11-15 14:53:20|28340|28320|28322.6|28302.6|28347.5|28320|28322.6|28300.1|0
1731682410000|2024-11-15 14:53:30|28320.1|28300.1|28322.6|28302.6|28322.6|28302.6|28320.1|28300.1|0
1731682420000|2024-11-15 14:53:40|28345.1|28305.1|28347.5|28327.5|28350.1|28327.5|28345.1|28305.1|0
1731682440000|2024-11-15 14:54:00|28346.7|28326.7|28317.5|28297.5|28346.7|28326.7|28317.5|28290.1|1
1731682460000|2024-11-15 14:54:20|28317.7|28297.7|28317.7|28297.7|28317.7|28297.7|28317.6|28297.6|24
1731682470000|2024-11-15 14:54:30|28317.8|28297.8|28317.8|28297.8|28320.2|28300.2|28317.8|28297.8|0
1731682480000|2024-11-15 14:54:40|28317.7|28297.7|28317.7|28297.7|28317.7|28297.7|28317.7|28297.7|0
1731682500000|2024-11-15 14:55:00|28317.6|28297.6|28315.2|28295.2|28317.6|28297.6|28315.2|28295.2|0
1731682510000|2024-11-15 14:55:10|28315.1|28295.1|28320.1|28300.1|28320.1|28300.1|28315.1|28295.1|0
1731682530000|2024-11-15 14:55:30|28325.1|28305.1|28327.6|28307.6|28327.6|28307.6|28325.1|28305.1|1
1731682540000|2024-11-15 14:55:40|28327.8|28307.8|28332.6|28312.6|28332.6|28312.6|28327.8|28307.8|0
1731682550000|2024-11-15 14:55:50|28332.7|28312.7|28332.3|28312.3|28335.1|28315.1|28332.3|28312.3|5
1731682560000|2024-11-15 14:56:00|28327.6|28307.6|28322.9|28302.9|28327.6|28307.6|28315.2|28295.2|5
1731682570000|2024-11-15 14:56:10|28330.1|28310.1|28327.6|28307.6|28332.5|28312.5|28327.6|28307.6|1
1731682580000|2024-11-15 14:56:20|28327.3|28307.3|28322.6|28302.6|28327.3|28307.3|28322.6|28302.6|0
1731682600000|2024-11-15 14:56:40|28327.6|28307.6|28327.6|28307.6|28327.6|28307.6|28327.6|28307.6|0
1731682610000|2024-11-15 14:56:50|28327.7|28307.7|28327.7|28307.7|28327.7|28307.7|28327.7|28307.7|0
1731682620000|2024-11-15 14:57:00|28330.1|28310.1|28335.1|28315.1|28340.1|28315.1|28327.6|28297.7|0
1731682630000|2024-11-15 14:57:10|28337.6|28317.6|28335.1|28315.1|28337.6|28317.6|28335.1|28315.1|0
1731682640000|2024-11-15 14:57:20|28335.2|28315.2|28335.1|28315.1|28337.6|28317.6|28335.1|28315.1|0
1731682660000|2024-11-15 14:57:40|28335|28315|28330.1|28310.1|28335|28315|28330.1|28310.1|0
1731682670000|2024-11-15 14:57:50|28332.6|28312.6|28332.7|28312.7|28332.7|28312.7|28332.6|28312.6|1
1731682680000|2024-11-15 14:58:00|28335.1|28315.1|28340.1|28320.1|28340.1|28320.1|28335.1|28315.1|0
1731682690000|2024-11-15 14:58:10|28339.7|28319.7|28323.1|28303.1|28339.7|28319.7|28323.1|28303.1|0
1731682700000|2024-11-15 14:58:20|28322.9|28302.9|28335.1|28315.1|28342.7|28317.3|28322.9|28302.7|0
1731682730000|2024-11-15 14:58:50|||||||||1
1731682740000|2024-11-15 14:59:00|28337.6|28317.6|28337.6|28317.6|28337.6|28317.6|28337.6|28317.6|0
1731682770000|2024-11-15 14:59:30|28337.7|28317.7|28344.8|28304.8|28344.8|28320.1|28335.1|28304.8|0
1731682780000|2024-11-15 14:59:40|28340.1|28300.1|28340.1|28300.1|28340.1|28300.1|28340.1|28300.1|0
1731682790000|2024-11-15 14:59:50|28322.6|28302.6|28317.8|28297.8|28322.6|28302.6|28317.7|28297.7|0
1731682800000|2024-11-15 15:00:00|28320.2|28300.2|28327.6|28307.6|28327.6|28307.6|28320.1|28300.1|4
1731682810000|2024-11-15 15:00:10|28332.6|28312.6|28360.1|28320.1|28360.1|28327.2|28327.7|28307.7|11
1731682820000|2024-11-15 15:00:20|||||||||1
1731682830000|2024-11-15 15:00:30|28347.6|28327.6|28345.1|28325.1|28347.6|28327.6|28345.1|28325.1|0
1731682840000|2024-11-15 15:00:40|28345|28325|28340.1|28320.1|28345|28325|28340.1|28320.1|0
1731682850000|2024-11-15 15:00:50|28337.6|28317.6|28315|28295|28345.1|28317.6|28315|28295|1
1731682860000|2024-11-15 15:01:00|28314.7|28294.7|28302.6|28282.6|28314.7|28294.7|28302.6|28282.6|0
1731682880000|2024-11-15 15:01:20|28302.7|28282.7|28327.7|28287.7|28327.7|28297.6|28302.7|28282.6|0
1731682890000|2024-11-15 15:01:30|28330.1|28290.1|28320.4|28300.4|28330.1|28300.4|28320.4|28290.1|0
1731682900000|2024-11-15 15:01:40|28327.6|28307.6|28327.6|28307.6|28327.6|28307.6|28327.6|28307.6|0
1731682910000|2024-11-15 15:01:50|28327.9|28307.9|28335.1|28315.1|28335.1|28315.1|28327.9|28307.9|0
1731682920000|2024-11-15 15:02:00|28340.1|28320.1|28342.6|28322.6|28342.6|28322.6|28340.1|28320.1|0
1731682930000|2024-11-15 15:02:10|28340.1|28320.1|28345.1|28325.1|28345.1|28325.1|28340.1|28320.1|0
1731682960000|2024-11-15 15:02:40|28344.8|28324.8|28340.1|28320.1|28344.8|28324.8|28340.1|28320.1|0
1731682970000|2024-11-15 15:02:50|28337.6|28317.6|28327.3|28307.3|28337.6|28317.6|28327.3|28307.3|1
1731682980000|2024-11-15 15:03:00|28327.2|28307.2|28317.6|28297.6|28327.2|28307.2|28317.6|28297.6|0
1731682990000|2024-11-15 15:03:10|28317.5|28297.5|28315.1|28295.1|28317.5|28297.5|28315.1|28295.1|0
1731683000000|2024-11-15 15:03:20|28317.6|28297.6|28330.2|28310.2|28330.2|28310.2|28317.6|28297.6|4
1731683010000|2024-11-15 15:03:30|28330.3|28310.3|28350.1|28310.1|28350.1|28317.6|28330.3|28310.1|1
1731683020000|2024-11-15 15:03:40|28342.6|28322.6|28342.6|28322.6|28342.6|28322.6|28342.6|28322.6|0
1731683070000|2024-11-15 15:04:30|28340.1|28320.1|28317.6|28297.6|28340.1|28320.1|28317.6|28297.6|0
1731683080000|2024-11-15 15:04:40|28317.5|28297.5|28302.6|28282.6|28317.5|28297.5|28302.6|28277.5|0
1731683090000|2024-11-15 15:04:50|28302.7|28282.7|28305.1|28285.1|28305.1|28285.1|28302.7|28282.7|0
1731683100000|2024-11-15 15:05:00|28305.3|28285.3|28310.1|28290.1|28310.1|28290.1|28305.3|28285.3|0
1731683110000|2024-11-15 15:05:10|28307.6|28287.6|28290.2|28270.2|28307.6|28287.6|28287.8|28267.8|8
1731683120000|2024-11-15 15:05:20|28287.8|28267.8|28282.7|28262.7|28290.2|28270.2|28280.2|28260.2|7
1731683130000|2024-11-15 15:05:30|28280.2|28260.2|28275.2|28255.2|28280.2|28260.2|28275.2|28255.2|2
1731683140000|2024-11-15 15:05:40|28270.3|28250.3|28267.7|28247.7|28270.3|28250.3|28267.7|28247.7|1
1731683150000|2024-11-15 15:05:50|28265.2|28245.2|28265.2|28245.2|28265.2|28245.2|28265.2|28245.2|1
1731683160000|2024-11-15 15:06:00|28262.7|28242.7|28270.2|28250.2|28270.2|28250.2|28262.6|28242.6|3
1731683180000|2024-11-15 15:06:20|28270.4|28250.4|28282.7|28262.7|28282.7|28262.7|28270.4|28250.4|1
1731683190000|2024-11-15 15:06:30|28285.2|28265.2|28290.1|28270.1|28290.1|28270.1|28285.2|28265.2|0
1731683210000|2024-11-15 15:06:50|28290.3|28270.3|28302.6|28282.6|28302.6|28282.6|28290.3|28270.3|2
1731683220000|2024-11-15 15:07:00|28302.7|28282.7|28345.1|28305.1|28345.1|28312.5|28302.7|28282.7|2
1731683250000|2024-11-15 15:07:30|28350.1|28310.1|28350.1|28310.1|28350.1|28310.1|28350.1|28310.1|0
1731683260000|2024-11-15 15:07:40|28337.6|28317.6|28335.1|28315.1|28337.6|28317.6|28335.1|28315.1|0
1731683270000|2024-11-15 15:07:50|28334.8|28314.8|28317.6|28297.6|28337.2|28314.8|28317.6|28297.2|0
1731683280000|2024-11-15 15:08:00|28317.3|28297.3|28322.6|28302.6|28322.6|28302.6|28312.6|28292.6|0
1731683290000|2024-11-15 15:08:10|28322.7|28302.7|28330|28310|28340.1|28310|28322.7|28300.1|0
1731683300000|2024-11-15 15:08:20|28327.6|28307.6|28330|28310|28340.1|28310|28327.6|28300.1|1
1731683310000|2024-11-15 15:08:30|28327.6|28307.6|28327.6|28307.6|28327.6|28307.6|28327.6|28307.6|0
1731683340000|2024-11-15 15:09:00|28327.5|28307.5|28327.5|28307.5|28327.5|28307.5|28327.5|28307.5|0
1731683350000|2024-11-15 15:09:10|28324.8|28304.8|28310|28290|28324.8|28304.8|28310|28290|0
1731683360000|2024-11-15 15:09:20|28307.5|28287.5|28305.1|28285.1|28307.5|28287.5|28305.1|28285.1|0
1731683390000|2024-11-15 15:09:50|28302.6|28282.6|28302.6|28282.6|28302.6|28282.6|28302.6|28282.6|0
1731683400000|2024-11-15 15:10:00|28305.1|28285.1|28305.1|28285.1|28305.1|28285.1|28305.1|28285.1|0
1731683410000|2024-11-15 15:10:10|||||||||2
1731683420000|2024-11-15 15:10:20|28302.6|28282.6|28287.6|28267.6|28302.6|28282.6|28285.3|28265.3|1
1731683430000|2024-11-15 15:10:30|28297.7|28257.7|28290.2|28270.2|28297.7|28270.2|28290.2|28257.7|0
1731683440000|2024-11-15 15:10:40|28292.7|28272.7|28310.6|28270.6|28310.6|28275.3|28292.7|28270.6|0
1731683450000|2024-11-15 15:10:50|28315.4|28290.6|28325|28305|28325|28305|28315.4|28290.6|0
1731683460000|2024-11-15 15:11:00|28325.1|28305.1|28325.1|28305.1|28327.5|28307.5|28325|28305|0
1731683470000|2024-11-15 15:11:10|28325|28305|28320.1|28300.1|28325|28305|28320.1|28300.1|1
1731683490000|2024-11-15 15:11:30|28309.8|28289.8|28302.5|28282.5|28309.8|28289.8|28302.3|28282.3|0
1731683500000|2024-11-15 15:11:40|28304.8|28284.8|28322.5|28302.5|28322.5|28302.5|28304.8|28284.8|2
1731683510000|2024-11-15 15:11:50|28339.7|28319.7|28344.7|28324.7|28359.8|28329.6|28339.7|28315.1|1
1731683520000|2024-11-15 15:12:00|28342.3|28322.3|28342.3|28322.3|28347.5|28322.3|28337.3|28307.5|0
1731683530000|2024-11-15 15:12:10|28342.1|28322.1|28334.8|28314.8|28342.1|28322.1|28334.8|28314.8|0
1731683540000|2024-11-15 15:12:20|28334.7|28314.7|28329.8|28309.8|28334.7|28314.7|28329.8|28309.8|0
1731683560000|2024-11-15 15:12:40|28330|28310|28334.7|28314.7|28342.5|28314.7|28330|28300.1|0
1731683570000|2024-11-15 15:12:50|28344.8|28304.8|28340|28320|28349.8|28320|28335|28304.8|0
1731683580000|2024-11-15 15:13:00|28342.3|28322.3|28342.3|28322.3|28342.3|28322.3|28342.3|28322.3|0
1731683600000|2024-11-15 15:13:20|28342.4|28322.4|28344.9|28324.9|28344.9|28324.9|28342.4|28322.4|2
1731683610000|2024-11-15 15:13:30|28345|28325|28352.6|28332.6|28352.6|28332.6|28345|28325|0
1731683620000|2024-11-15 15:13:40|28352.5|28332.5|28392.4|28372.4|28399.9|28372.4|28352.5|28325.1|3
1731683630000|2024-11-15 15:13:50|28402.5|28362.5|28394.7|28374.7|28402.5|28374.7|28394.7|28362.5|1
1731683640000|2024-11-15 15:14:00|28392.4|28372.4|28382.4|28362.4|28392.4|28372.4|28374.9|28349.9|0
1731683650000|2024-11-15 15:14:10|28394.9|28354.9|28394.9|28354.9|28394.9|28354.9|28394.9|28354.9|0
1731683660000|2024-11-15 15:14:20|28387.4|28367.4|28374.6|28334.6|28387.4|28367.4|28367.2|28334.6|1
1731683670000|2024-11-15 15:14:30|28372.2|28332.2|28372.6|28332.6|28372.6|28332.6|28372.2|28332.2|1
1731683680000|2024-11-15 15:14:40|28377.4|28337.4|28382.4|28362.4|28382.4|28362.4|28377.2|28337.4|0
1731683700000|2024-11-15 15:15:00|28379.9|28359.9|28379.7|28359.7|28379.9|28359.9|28379.7|28359.7|11
1731683710000|2024-11-15 15:15:10|28379.6|28359.6|28379.6|28359.6|28379.6|28359.6|28379.6|28359.6|0
1731683730000|2024-11-15 15:15:30|28379.7|28359.7|28379.6|28359.6|28379.7|28359.7|28379.6|28359.6|1
1731683740000|2024-11-15 15:15:40|28369.6|28349.6|28369.5|28349.5|28369.6|28349.6|28369.5|28349.5|1
1731683750000|2024-11-15 15:15:50|||||||||1
1731683760000|2024-11-15 15:16:00|28366.8|28346.8|28334.5|28314.5|28366.8|28346.8|28334.5|28314.5|2
1731683770000|2024-11-15 15:16:10|28327.1|28307.1|28322|28302|28327.1|28307.1|28322|28302|0
1731683790000|2024-11-15 15:16:30|28317|28297|28314.5|28294.5|28317|28297|28314.4|28294.4|1
1731683810000|2024-11-15 15:16:50|28314.6|28294.6|28314.9|28294.9|28314.9|28294.9|28314.6|28294.6|0
1731683820000|2024-11-15 15:17:00|28317.2|28297.2|28317.2|28297.2|28317.2|28297.2|28317.2|28297.2|0
1731683830000|2024-11-15 15:17:10|28317.1|28297.1|28319.7|28299.7|28319.7|28299.7|28314.7|28294.7|0
1731683840000|2024-11-15 15:17:20|28324.5|28304.5|28327.1|28307.1|28327.1|28307.1|28324.5|28304.5|2
1731683850000|2024-11-15 15:17:30|28332.1|28312.1|28319.5|28299.5|28334.6|28314.6|28319.5|28299.5|0
1731683860000|2024-11-15 15:17:40|28317.1|28297.1|28312.1|28292.1|28317.1|28297.1|28312.1|28292.1|0
1731683870000|2024-11-15 15:17:50|28312|28292|28309.6|28289.6|28312|28292|28309.6|28289.6|1
1731683880000|2024-11-15 15:18:00|||||||||1
1731683890000|2024-11-15 15:18:10|28312|28292|28312|28292|28312|28292|28312|28292|0
1731683900000|2024-11-15 15:18:20|28309.6|28289.6|28312|28292|28312|28292|28309.6|28289.6|0
1731683930000|2024-11-15 15:18:50|||||||||4
1731683940000|2024-11-15 15:19:00|28311.9|28291.9|28336.6|28316.6|28336.6|28316.6|28311.9|28291.9|72
1731683950000|2024-11-15 15:19:10|28336.8|28316.8|28339.1|28319.1|28339.1|28319.1|28336.8|28316.8|67
1731683960000|2024-11-15 15:19:20|28339.3|28319.3|28356.8|28316.8|28356.8|28329.3|28339.3|28316.8|31
1731683970000|2024-11-15 15:19:30|28356.6|28316.6|28346.8|28306.8|28356.6|28316.6|28346.8|28306.8|0
1731683980000|2024-11-15 15:19:40|28336.6|28316.6|28334.3|28294.3|28339.1|28316.6|28329.4|28294.3|1
1731683990000|2024-11-15 15:19:50|28334.4|28294.4|28331.9|28291.9|28334.4|28294.4|28331.9|28291.9|0
1731684010000|2024-11-15 15:20:10|28334.4|28294.4|28327.1|28307.1|28334.4|28307.1|28326.9|28294.4|1
1731684020000|2024-11-15 15:20:20|28336.9|28316.9|28336.9|28316.9|28336.9|28316.9|28336.9|28316.9|0
1731684030000|2024-11-15 15:20:30|||||||||1
1731684070000|2024-11-15 15:21:10|||||||||4
1731684090000|2024-11-15 15:21:30|28336.8|28316.8|28321.9|28301.9|28336.8|28316.8|28321.9|28301.9|0
1731684110000|2024-11-15 15:21:50|28322.1|28302.1|28322.1|28302.1|28322.1|28302.1|28322.1|28302.1|27
1731684120000|2024-11-15 15:22:00|28326.9|28306.9|28326.4|28306.4|28334|28314|28326.4|28306.4|70
1731684130000|2024-11-15 15:22:10|28323.9|28303.9|28323.9|28303.9|28323.9|28303.9|28323.9|28303.9|0
1731684140000|2024-11-15 15:22:20|28319.1|28299.1|28323.9|28303.9|28323.9|28303.9|28319.1|28299.1|5
1731684150000|2024-11-15 15:22:30|28326.3|28306.3|28328.9|28308.9|28331.2|28311.2|28326.3|28306.3|0
1731684180000|2024-11-15 15:23:00|28329|28309|28346.5|28306.5|28346.5|28313.8|28329|28304.1|1
1731684190000|2024-11-15 15:23:10|28336.4|28316.4|28336.4|28316.4|28336.4|28316.4|28336.4|28316.4|0
1731684200000|2024-11-15 15:23:20|28331.6|28311.6|28324.1|28304.1|28331.6|28311.6|28321.6|28301.6|0
1731684210000|2024-11-15 15:23:30|28324.3|28304.3|28326.6|28306.6|28326.6|28306.6|28324.3|28304.3|0
1731684220000|2024-11-15 15:23:40|||||||||13
1731684240000|2024-11-15 15:24:00|28324.1|28304.1|28324|28304|28324.1|28304.1|28324|28304|0
1731684260000|2024-11-15 15:24:20|28321.6|28301.6|28304.5|28284.5|28321.6|28301.6|28304.5|28284.5|1
1731684270000|2024-11-15 15:24:30|28302.2|28282.2|28307|28287|28307|28287|28302.2|28282.2|0
1731684280000|2024-11-15 15:24:40|28306.8|28286.8|28286.8|28266.8|28306.8|28286.8|28286.8|28266.8|1
1731684290000|2024-11-15 15:24:50|28286.6|28266.6|28284.3|28264.3|28286.6|28266.6|28284.3|28264.3|0
1731684300000|2024-11-15 15:25:00|28284.1|28264.1|28281.8|28261.8|28284.1|28264.1|28281.8|28261.8|1
1731684310000|2024-11-15 15:25:10|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|2
1731684340000|2024-11-15 15:25:40|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|0
1731684350000|2024-11-15 15:25:50|28271.8|28251.8|28261.6|28241.6|28276.5|28251.8|28261.6|28234.1|3
1731684360000|2024-11-15 15:26:00|28264|28244|28259.1|28239.1|28264|28244|28259.1|28239.1|0
1731684390000|2024-11-15 15:26:30|||||||||1
1731684400000|2024-11-15 15:26:40|28261.6|28241.6|28266.5|28246.5|28266.5|28246.5|28261.6|28241.6|1
1731684410000|2024-11-15 15:26:50|28271.6|28251.6|28271.6|28251.6|28271.6|28251.6|28271.6|28251.6|1
1731684430000|2024-11-15 15:27:10|28271.8|28251.8|28291.8|28251.8|28291.8|28251.8|28271.8|28246.8|1
1731684440000|2024-11-15 15:27:20|28284.3|28264.3|28284.4|28264.4|28284.4|28264.4|28284.3|28264.3|0
1731684450000|2024-11-15 15:27:30|28286.8|28266.8|28286.8|28266.8|28286.8|28266.8|28286.8|28266.8|0
1731684470000|2024-11-15 15:27:50|28294.1|28274.1|28299.1|28279.1|28299.1|28279.1|28294.1|28274.1|4
1731684480000|2024-11-15 15:28:00|28303.9|28283.9|28304.3|28284.3|28304.3|28284.3|28303.9|28283.9|1
1731684490000|2024-11-15 15:28:10|28304.4|28284.4|28318.9|28298.9|28318.9|28298.9|28304.4|28284.4|27
1731684500000|2024-11-15 15:28:20|28319|28299|28326.8|28306.8|28326.8|28306.8|28319|28299|2
1731684510000|2024-11-15 15:28:30|28326.9|28306.9|28316.3|28296.3|28331.8|28311.8|28316.3|28296.3|10
1731684520000|2024-11-15 15:28:40|28316.4|28296.4|28351.5|28331.5|28351.5|28331.5|28316.4|28296.4|1
1731684530000|2024-11-15 15:28:50|28351.8|28331.8|28366.5|28346.5|28366.5|28346.5|28351.8|28331.8|4
1731684540000|2024-11-15 15:29:00|28371.3|28351.3|28371.3|28351.3|28371.3|28351.3|28371.3|28351.3|0
1731684550000|2024-11-15 15:29:10|28373.8|28353.8|28373.8|28353.8|28373.8|28353.8|28373.8|28353.8|0
1731684560000|2024-11-15 15:29:20|28374|28354|28361.4|28341.4|28376.4|28356.4|28361.4|28341.4|0
1731684570000|2024-11-15 15:29:30|28361|28341|28348.8|28328.8|28361|28341|28348.8|28328.8|0
1731684580000|2024-11-15 15:29:40|28348.9|28328.9|28361.4|28341.4|28361.5|28341.5|28348.9|28328.9|0
1731684590000|2024-11-15 15:29:50|28358.9|28338.9|28361.5|28341.5|28361.5|28341.5|28358.9|28338.9|4
1731684600000|2024-11-15 15:30:00|28361.8|28341.8|28368.8|28348.8|28378.9|28348.8|28361.8|28334.1|0
1731684610000|2024-11-15 15:30:10|28364|28344|28359.3|28339.3|28364|28344|28359.3|28339.3|0
1731684630000|2024-11-15 15:30:30|28369.1|28329.1|28368.9|28328.9|28369.1|28329.1|28368.9|28328.9|0
1731684640000|2024-11-15 15:30:40|28361.4|28341.4|28368.9|28328.9|28368.9|28341.4|28361.4|28328.9|0
1731684650000|2024-11-15 15:30:50|28354|28334|28336.4|28316.4|28354|28334|28336.4|28316.4|4
1731684660000|2024-11-15 15:31:00|28356|28296|28306.4|28286.4|28356|28298.8|28306.4|28278.9|112
1731684670000|2024-11-15 15:31:10|28306.2|28286.2|28296.2|28276.2|28306.2|28286.2|28296.2|28276.2|1
1731684680000|2024-11-15 15:31:20|28295.9|28275.9|28293.8|28273.8|28301.3|28275.9|28291.2|28261.3|3
1731684690000|2024-11-15 15:31:30|28293.9|28273.9|28293.9|28273.9|28293.9|28273.9|28293.9|28273.9|0
1731684700000|2024-11-15 15:31:40|28294|28274|28308.7|28288.7|28308.7|28288.7|28294|28274|1
1731684710000|2024-11-15 15:31:50|28308.8|28288.8|28336.2|28296.2|28343.4|28313.7|28308.8|28288.8|0
1731684720000|2024-11-15 15:32:00|28335.8|28295.8|28318.6|28298.6|28335.8|28298.6|28318.6|28288.7|1
1731684730000|2024-11-15 15:32:10|28313.6|28293.6|28308|28288|28313.6|28293.6|28308|28288|48
1731684740000|2024-11-15 15:32:20|28307.8|28287.8|28323|28283|28323|28288|28300.6|28280.6|1
1731684750000|2024-11-15 15:32:30|28313.2|28293.2|28313.2|28293.2|28313.2|28293.2|28313.2|28293.2|4
1731684760000|2024-11-15 15:32:40|28313.3|28293.3|28313.1|28293.1|28318.1|28298.1|28313.1|28293.1|1
1731684770000|2024-11-15 15:32:50|28310.7|28290.7|28310.5|28290.5|28310.7|28290.7|28310.5|28290.5|0
1731684780000|2024-11-15 15:33:00|28310.7|28290.7|28313.2|28293.2|28313.2|28293.2|28310.7|28290.7|0
1731684790000|2024-11-15 15:33:10|28313.4|28293.4|28323|28303|28325.5|28305.5|28313.4|28293.4|1
1731684800000|2024-11-15 15:33:20|28323.1|28303.1|28320.6|28300.6|28328|28308|28320.5|28300.5|1
1731684820000|2024-11-15 15:33:40|28320.7|28300.7|28335.5|28315.5|28335.5|28315.5|28320.7|28300.7|0
1731684830000|2024-11-15 15:33:50|28340.5|28320.5|28328.1|28308.1|28355.3|28325.2|28328.1|28308.1|28
1731684840000|2024-11-15 15:34:00|28328.2|28308.2|28315.7|28295.7|28335.6|28308.2|28310.8|28283.2|48
1731684850000|2024-11-15 15:34:10|28323.2|28283.2|28303.2|28283.2|28323.2|28293.3|28303.2|28283.2|6
1731684870000|2024-11-15 15:34:30|28303.3|28283.3|28303.3|28283.3|28303.3|28283.3|28303.3|28283.3|1
1731684880000|2024-11-15 15:34:40|28305.7|28285.7|28310.7|28290.7|28310.7|28290.7|28305.7|28285.7|15
1731684900000|2024-11-15 15:35:00|28318.2|28298.2|28333.3|28313.3|28333.3|28313.3|28318.2|28298.2|1
1731684920000|2024-11-15 15:35:20|28333.2|28313.2|28305.5|28285.5|28333.2|28313.2|28305.5|28285.5|4
1731684930000|2024-11-15 15:35:30|28305.8|28285.8|28305.8|28285.8|28305.8|28285.8|28305.8|28285.8|2
1731684940000|2024-11-15 15:35:40|28320.5|28300.5|28320.5|28300.5|28320.5|28300.5|28320.5|28300.5|0
1731684950000|2024-11-15 15:35:50|28325.5|28305.5|28310.5|28290.5|28338|28305.5|28310.5|28290.5|1
1731684960000|2024-11-15 15:36:00|28310.3|28290.3|28323.1|28283.1|28323.1|28290.3|28310.3|28280.6|13
1731684970000|2024-11-15 15:36:10|28323.2|28283.2|28315.7|28295.7|28323.2|28295.7|28313.3|28283.2|0
1731684980000|2024-11-15 15:36:20|28318.2|28298.2|28330.7|28310.7|28330.7|28310.7|28318.2|28298.2|13
1731684990000|2024-11-15 15:36:30|28330.8|28310.8|28335.6|28315.6|28335.6|28315.6|28330.8|28310.8|1
1731685000000|2024-11-15 15:36:40|28335.7|28315.7|28333.2|28313.2|28335.7|28315.7|28333.2|28313.2|9
1731685010000|2024-11-15 15:36:50|28333.1|28313.1|28323.4|28283.4|28343|28313.1|28313.3|28283.4|1
1731685020000|2024-11-15 15:37:00|28325.8|28285.8|28310.7|28290.7|28325.8|28295.7|28310.7|28283.4|0
1731685030000|2024-11-15 15:37:10|28310.8|28290.8|28313.3|28293.3|28313.3|28293.3|28310.8|28290.8|0
1731685040000|2024-11-15 15:37:20|28313.4|28293.4|28315.8|28295.8|28315.8|28295.8|28313.4|28293.4|0
1731685050000|2024-11-15 15:37:30|28315.9|28295.9|28335.7|28315.7|28350.6|28315.7|28315.9|28290.6|4
1731685060000|2024-11-15 15:37:40|28338.3|28318.3|28338.3|28318.3|28338.3|28318.3|28338.3|28318.3|0
1731685070000|2024-11-15 15:37:50|28348.2|28308.2|28348.2|28308.2|28348.2|28318.1|28338.1|28308.2|0
1731685080000|2024-11-15 15:38:00|28335.7|28315.7|28343.2|28323.2|28343.2|28323.2|28335.7|28315.7|0
1731685090000|2024-11-15 15:38:10|28343.4|28323.4|28350.6|28330.6|28350.6|28330.6|28343.4|28323.4|0
1731685100000|2024-11-15 15:38:20|28353.1|28333.1|28375.7|28355.7|28375.7|28355.7|28353.1|28333.1|1
1731685110000|2024-11-15 15:38:30|28375.9|28355.9|28383.3|28363.3|28383.3|28363.3|28375.9|28355.9|2
1731685120000|2024-11-15 15:38:40|28383.2|28363.2|28383.2|28363.2|28383.2|28363.2|28383.2|28363.2|0
1731685130000|2024-11-15 15:38:50|28385.6|28365.6|28380.7|28360.7|28385.6|28365.6|28380.7|28360.7|2
1731685140000|2024-11-15 15:39:00|28378.2|28358.2|28378.3|28358.3|28378.3|28358.3|28378.2|28358.2|0
1731685150000|2024-11-15 15:39:10|28380.7|28360.7|28440.7|28420.7|28448.2|28420.7|28380.7|28358.2|10
1731685160000|2024-11-15 15:39:20|28440.8|28420.8|28438.1|28418.1|28445.7|28425.7|28438.1|28418.1|12
1731685170000|2024-11-15 15:39:30|28435.7|28415.7|28425.7|28405.7|28443.2|28415.7|28425.7|28403.2|0
1731685180000|2024-11-15 15:39:40|28420.9|28400.9|28435.7|28415.7|28438.4|28415.7|28418.8|28378.4|0
1731685190000|2024-11-15 15:39:50|28445.6|28405.6|28438.2|28398.2|28445.6|28405.6|28438.2|28398.2|0
1731685200000|2024-11-15 15:40:00|28425.7|28405.7|28400.7|28380.7|28425.7|28405.7|28400.7|28380.7|1
1731685210000|2024-11-15 15:40:10|28395.6|28375.6|28375.7|28355.7|28395.6|28375.6|28375.7|28355.7|0
1731685220000|2024-11-15 15:40:20|28368.2|28348.2|28368.2|28348.2|28368.2|28348.2|28368.2|28348.2|0
1731685230000|2024-11-15 15:40:30|28368.1|28348.1|28353.1|28333.1|28368.1|28348.1|28353.1|28333.1|0
1731685240000|2024-11-15 15:40:40|28353.2|28333.2|28373.4|28333.4|28373.4|28343.3|28353.2|28333.2|0
1731685250000|2024-11-15 15:40:50|28363.6|28343.6|28380.6|28340.6|28380.6|28345.7|28363.6|28340.6|0
1731685260000|2024-11-15 15:41:00|28368.1|28348.1|28375.6|28335.6|28375.6|28348.1|28365.7|28335.6|0
1731685270000|2024-11-15 15:41:10|28373.4|28333.4|28373.2|28333.2|28378.2|28348.1|28368.1|28333.2|3
1731685300000|2024-11-15 15:41:40|28365.7|28345.7|28365.7|28345.7|28365.7|28345.7|28365.7|28345.7|1
1731685310000|2024-11-15 15:41:50|28370.7|28350.7|28385.7|28345.7|28385.7|28355.5|28370.7|28345.7|5
1731685320000|2024-11-15 15:42:00|28380.7|28360.7|28383.2|28363.2|28383.2|28363.2|28380.7|28360.7|0
1731685330000|2024-11-15 15:42:10|28383.3|28363.3|28383.3|28363.3|28385.7|28365.7|28383.3|28363.3|14
1731685340000|2024-11-15 15:42:20|28380.8|28360.8|28380.9|28360.9|28380.9|28360.9|28378.4|28358.4|0
1731685350000|2024-11-15 15:42:30|28383.4|28363.4|28393.7|28373.7|28393.7|28373.7|28383.4|28363.4|0
1731685360000|2024-11-15 15:42:40|28398.4|28378.4|28398.4|28378.4|28398.4|28378.4|28398.4|28378.4|0
1731685370000|2024-11-15 15:42:50|28398.1|28378.1|28388.3|28368.3|28398.1|28378.1|28388.3|28368.3|0
1731685380000|2024-11-15 15:43:00|28385.9|28365.9|28378.4|28358.4|28385.9|28365.9|28378.4|28358.4|0
1731685390000|2024-11-15 15:43:10|28388.7|28348.7|28401.1|28361.1|28401.1|28366.2|28383.6|28348.7|0
1731685400000|2024-11-15 15:43:20|28403.4|28363.4|28403.4|28363.4|28403.4|28363.4|28403.4|28363.4|0
1731685410000|2024-11-15 15:43:30|28395.9|28375.9|28395.9|28375.9|28395.9|28375.9|28395.9|28375.9|2
1731685420000|2024-11-15 15:43:40|28388.4|28368.4|28375.9|28355.9|28388.4|28368.4|28375.9|28355.9|0
1731685430000|2024-11-15 15:43:50|28385.8|28345.8|28383.4|28343.4|28385.8|28345.8|28383.4|28343.4|0
1731685440000|2024-11-15 15:44:00|28370.9|28350.9|28358.7|28338.7|28370.9|28350.9|28353.9|28333.9|0
1731685450000|2024-11-15 15:44:10|28351.3|28331.3|28356.1|28336.1|28356.1|28336.1|28351.3|28331.3|0
1731685470000|2024-11-15 15:44:30|28358.3|28338.3|28358.3|28338.3|28358.3|28338.3|28358.3|28338.3|8
1731685480000|2024-11-15 15:44:40|28360.8|28340.8|28358.6|28318.6|28361.1|28340.8|28358.6|28318.6|0
1731685490000|2024-11-15 15:44:50|28358.2|28318.2|28346.1|28326.1|28358.2|28326.1|28346.1|28315.8|2
1731685500000|2024-11-15 15:45:00|28355.9|28335.9|28366.2|28326.2|28366.2|28335.9|28355.9|28326.2|0
1731685510000|2024-11-15 15:45:10|28366.3|28326.3|28363.2|28343.2|28373.4|28343.2|28363.2|28326.3|0
1731685520000|2024-11-15 15:45:20|28360.7|28340.7|28353.2|28333.2|28360.7|28340.7|28350.8|28330.8|0
1731685530000|2024-11-15 15:45:30|28353.1|28333.1|28345.3|28325.3|28353.1|28333.1|28345.3|28325.3|6
1731685540000|2024-11-15 15:45:40|28345.5|28325.5|28345.5|28325.5|28345.5|28325.5|28345.5|28325.5|2
1731685570000|2024-11-15 15:46:10|28353.4|28313.4|28368.4|28308.4|28368.4|28313.4|28353.4|28303.7|0
1731685580000|2024-11-15 15:46:20|28348.8|28328.8|28373.4|28333.4|28373.4|28333.4|28348.8|28326.1|1
1731685590000|2024-11-15 15:46:30|28365.9|28345.9|28376.1|28336.1|28376.1|28345.9|28365.9|28336.1|0
1731685600000|2024-11-15 15:46:40|28378.4|28338.4|28368.3|28348.3|28378.4|28348.3|28368.3|28338.4|5
1731685610000|2024-11-15 15:46:50|28368.2|28348.2|28365.8|28345.8|28368.2|28348.2|28365.8|28345.8|0
1731685620000|2024-11-15 15:47:00|28365.6|28345.6|28360.4|28340.4|28365.6|28345.6|28360.4|28340.4|0
1731685630000|2024-11-15 15:47:10|28360.2|28340.2|28345.6|28325.6|28365.4|28340.2|28343.2|28318.2|0
1731685640000|2024-11-15 15:47:20|28343.2|28323.2|28333.1|28313.1|28343.2|28323.2|28333.1|28313.1|0
1731685650000|2024-11-15 15:47:30|28330.7|28310.7|28320.7|28300.7|28330.7|28310.7|28320.7|28300.7|7
1731685660000|2024-11-15 15:47:40|28315.7|28295.7|28310.7|28290.7|28315.7|28295.7|28310.7|28290.7|1
1731685670000|2024-11-15 15:47:50|28315.7|28295.7|28343.2|28283.2|28343.2|28295.7|28315.7|28283.2|0
1731685680000|2024-11-15 15:48:00|28333.4|28293.4|28340.7|28300.7|28340.7|28300.7|28333.4|28293.4|2
1731685690000|2024-11-15 15:48:10|28340.6|28300.6|28328.2|28308.2|28343.2|28313.1|28328.2|28298.2|0
1731685700000|2024-11-15 15:48:20|28328.3|28308.3|28328.3|28308.3|28328.3|28308.3|28328.3|28308.3|0
1731685720000|2024-11-15 15:48:40|||||||||1
1731685730000|2024-11-15 15:48:50|28338.2|28298.2|28318.2|28298.2|28338.2|28305.5|28318.2|28295.8|1
1731685740000|2024-11-15 15:49:00|28317.9|28297.9|28310.7|28290.7|28317.9|28297.9|28310.7|28290.7|1
1731685750000|2024-11-15 15:49:10|28310.5|28290.5|28287.9|28267.9|28310.5|28290.5|28287.9|28258|2
1731685760000|2024-11-15 15:49:20|28285.7|28265.7|28280.7|28260.7|28285.7|28265.7|28280.7|28260.7|0
1731685770000|2024-11-15 15:49:30|||||||||6
1731685780000|2024-11-15 15:49:40|28278.2|28258.2|28243.3|28223.3|28278.2|28258.2|28243.3|28223.3|2
1731685790000|2024-11-15 15:49:50|28245.7|28225.7|28250.7|28230.7|28253.2|28233.2|28245.7|28225.7|10
1731685800000|2024-11-15 15:50:00|28250.8|28230.8|28265.7|28245.7|28265.7|28245.7|28250.8|28230.8|9
1731685810000|2024-11-15 15:50:10|28265.6|28245.6|28263.2|28243.2|28265.6|28245.6|28263.2|28243.2|11
1731685820000|2024-11-15 15:50:20|28260.8|28240.8|28260.8|28240.8|28260.8|28240.8|28260.8|28240.8|0
1731685830000|2024-11-15 15:50:30|28263.2|28243.2|28263.5|28243.5|28263.5|28243.5|28263.2|28243.2|0
1731685840000|2024-11-15 15:50:40|28263.9|28243.9|28264.3|28244.3|28274.2|28244.3|28263.9|28234.2|1
1731685850000|2024-11-15 15:50:50|28264.5|28244.5|28265.2|28245.2|28265.2|28245.2|28264.5|28244.5|14
1731685880000|2024-11-15 15:51:20|28277.7|28237.7|28277.7|28237.7|28277.7|28237.7|28277.7|28237.7|0
1731685900000|2024-11-15 15:51:40|28306|28286|28311.1|28291.1|28318.5|28291.1|28306|28278.5|0
1731685910000|2024-11-15 15:51:50|28315.8|28295.8|28323.3|28303.3|28323.3|28303.3|28315.8|28295.8|0
1731685920000|2024-11-15 15:52:00|28325.7|28305.7|28311.1|28291.1|28325.8|28305.8|28311.1|28291.1|3
1731685930000|2024-11-15 15:52:10|28311.2|28291.2|28318.6|28298.6|28318.6|28298.6|28311.2|28291.2|0
1731685960000|2024-11-15 15:52:40|28318.5|28298.5|28316.2|28296.2|28318.5|28298.5|28316.1|28296.1|0
1731685980000|2024-11-15 15:53:00|28321|28301|28321.1|28301.1|28321.1|28301.1|28321|28301|0
1731685990000|2024-11-15 15:53:10|28323.6|28303.6|28328.3|28308.3|28328.3|28308.3|28323.6|28303.6|0
1731686000000|2024-11-15 15:53:20|28330.7|28310.7|28330.8|28310.8|28330.8|28310.8|28330.7|28310.7|1
1731686010000|2024-11-15 15:53:30|28328.5|28308.5|28328.5|28308.5|28328.5|28308.5|28328.5|28308.5|3
1731686030000|2024-11-15 15:53:50|||||||||1
1731686040000|2024-11-15 15:54:00|28326|28306|28326.1|28306.1|28326.1|28306.1|28323.7|28303.7|1
1731686060000|2024-11-15 15:54:20|28326.2|28306.2|28328.6|28308.6|28328.6|28308.6|28326.2|28306.2|1
1731686070000|2024-11-15 15:54:30|28326.1|28306.1|28326.1|28306.1|28326.1|28306.1|28326.1|28306.1|0
1731686090000|2024-11-15 15:54:50|28326.2|28306.2|28346|28306|28346|28311|28326.2|28306|0
1731686100000|2024-11-15 15:55:00|28356|28326|28336.1|28316.1|28361|28341|28336.1|28316.1|2
1731686110000|2024-11-15 15:55:10|28336|28316|28333.5|28313.5|28336|28316|28333.5|28313.5|0
1731686130000|2024-11-15 15:55:30|28333.6|28313.6|28346.1|28306.1|28346.1|28316|28333.6|28306.1|0
1731686140000|2024-11-15 15:55:40|28348.5|28328.5|28348.5|28328.5|28348.5|28328.5|28348.5|28328.5|0
1731686160000|2024-11-15 15:56:00|28348.3|28328.3|28328.5|28308.5|28348.3|28328.3|28328.5|28308.5|0
1731686170000|2024-11-15 15:56:10|28328.3|28308.3|28328.5|28308.5|28328.5|28308.5|28325.7|28305.7|1
1731686180000|2024-11-15 15:56:20|28338.7|28298.7|28353.5|28313.5|28353.5|28313.5|28338.7|28298.7|0
1731686190000|2024-11-15 15:56:30|28343.6|28323.6|28346|28326|28346|28326|28343.6|28323.6|0
1731686200000|2024-11-15 15:56:40|28343.6|28323.6|28335.8|28295.8|28343.6|28323.6|28328.1|28295.8|10
1731686210000|2024-11-15 15:56:50|28335.7|28295.7|28316|28296|28335.7|28296|28316|28291|0
1731686220000|2024-11-15 15:57:00|28315.8|28295.8|28310.8|28290.8|28315.8|28295.8|28310.8|28290.8|0
1731686230000|2024-11-15 15:57:10|28306.1|28286.1|28306.1|28286.1|28306.1|28286.1|28306.1|28286.1|0
1731686240000|2024-11-15 15:57:20|28301.1|28281.1|28301.1|28281.1|28301.1|28281.1|28301.1|28281.1|0
1731686260000|2024-11-15 15:57:40|28301|28281|28286.1|28266.1|28301|28281|28286.1|28266.1|0
1731686280000|2024-11-15 15:58:00|28285.7|28265.7|28281|28261|28285.7|28265.7|28281|28261|0
1731686290000|2024-11-15 15:58:10|28278.5|28258.5|28278.5|28258.5|28278.5|28258.5|28278.5|28258.5|0
1731686300000|2024-11-15 15:58:20|||||||||1
1731686320000|2024-11-15 15:58:40|28278.2|28258.2|28283.2|28243.2|28283.2|28258.2|28273.5|28243.2|3
1731686330000|2024-11-15 15:58:50|28268.1|28248.1|28260.6|28240.6|28268.1|28248.1|28260.6|28240.6|0
1731686340000|2024-11-15 15:59:00|28248.5|28228.5|28261|28241|28261.1|28241|28248.3|28221.1|0
1731686350000|2024-11-15 15:59:10|28256|28236|28256|28236|28256|28236|28256|28236|0
1731686370000|2024-11-15 15:59:30|28255.7|28235.7|28255.7|28235.7|28255.7|28235.7|28255.7|28235.7|11
1731686380000|2024-11-15 15:59:40|28250.8|28230.8|28245.7|28225.7|28250.8|28230.8|28245.7|28225.7|18
1731686390000|2024-11-15 15:59:50|28243.2|28223.2|28248.1|28228.1|28255.8|28228.1|28243.2|28215.8|0
1731686400000|2024-11-15 16:00:00|28245.7|28225.7|28248.2|28228.2|28255.8|28228.2|28245.7|28215.8|5
1731686410000|2024-11-15 16:00:10|||||||||18
1731686420000|2024-11-15 16:00:20|28238.2|28218.2|28248.2|28208.2|28248.3|28218.2|28235.7|28206|1
1731686430000|2024-11-15 16:00:30|28248.3|28208.3|28250.7|28210.7|28250.7|28210.7|28248.3|28208.3|11
1731686440000|2024-11-15 16:00:40|28263.2|28203.2|28250.8|28230.8|28263.2|28230.8|28250.8|28203.2|1
1731686460000|2024-11-15 16:01:00|28253.2|28233.2|28253.2|28233.2|28253.2|28233.2|28253.2|28233.2|0
1731686470000|2024-11-15 16:01:10|28253.1|28233.1|28253.2|28233.2|28253.2|28233.2|28253.1|28233.1|0
1731686480000|2024-11-15 16:01:20|28253.3|28233.3|28263.2|28243.2|28263.2|28243.2|28253.3|28233.3|0
1731686490000|2024-11-15 16:01:30|28260.7|28240.7|28260.7|28240.7|28260.7|28240.7|28260.7|28240.7|1
1731686500000|2024-11-15 16:01:40|28256|28236|28255.8|28235.8|28256|28236|28255.7|28235.7|1
1731686510000|2024-11-15 16:01:50|28255.7|28235.7|28258.2|28238.2|28258.2|28238.2|28255.7|28235.7|1
1731686520000|2024-11-15 16:02:00|28263.2|28243.2|28273.3|28253.3|28273.3|28253.3|28263.2|28243.2|27
1731686530000|2024-11-15 16:02:10|28275.8|28255.8|28278.5|28258.5|28278.5|28258.5|28275.8|28255.8|0
1731686540000|2024-11-15 16:02:20|28278.3|28258.3|28261|28241|28278.3|28258.3|28261|28241|0
1731686570000|2024-11-15 16:02:50|28260.8|28240.8|28258.5|28238.5|28260.8|28240.8|28258.5|28238.5|0
1731686580000|2024-11-15 16:03:00|28256.1|28236.1|28268.5|28228.5|28268.5|28236.1|28248.6|28226.1|1
1731686590000|2024-11-15 16:03:10|28258.6|28238.6|28283.7|28223.7|28283.7|28241|28258.6|28223.7|0
1731686600000|2024-11-15 16:03:20|28283.5|28243.5|28286|28246|28286|28246|28283.5|28243.5|0
1731686610000|2024-11-15 16:03:30|28288.5|28248.5|28288.5|28248.5|28288.5|28248.5|28288.5|28248.5|0
1731686620000|2024-11-15 16:03:40|28278.6|28258.6|28291|28271|28303.5|28271|28278.6|28253.5|0
1731686630000|2024-11-15 16:03:50|28303.5|28263.5|28303.5|28263.5|28303.5|28263.5|28303.5|28263.5|0
1731686640000|2024-11-15 16:04:00|28296|28276|28298.5|28278.5|28306.1|28280.8|28296|28266.1|0
1731686650000|2024-11-15 16:04:10|28296|28276|28298.5|28278.5|28298.5|28278.5|28296|28276|0
1731686660000|2024-11-15 16:04:20|||||||||1
1731686670000|2024-11-15 16:04:30|28303.5|28283.5|28303.5|28283.5|28303.5|28283.5|28303.5|28283.5|0
1731686690000|2024-11-15 16:04:50|28306|28286|28310.8|28290.8|28310.8|28290.8|28306|28286|7
1731686700000|2024-11-15 16:05:00|28308.5|28288.5|28308.5|28288.5|28308.5|28288.5|28308.5|28288.5|2
1731686710000|2024-11-15 16:05:10|28308|28288|28298.3|28278.3|28308|28288|28298.3|28278.3|0
1731686720000|2024-11-15 16:05:20|28293.5|28273.5|28288.5|28268.5|28293.5|28273.5|28288.5|28268.5|0
1731686730000|2024-11-15 16:05:30|28286|28266|28276|28256|28286|28266|28276|28256|3
1731686740000|2024-11-15 16:05:40|28286.1|28246.1|28286.1|28246.1|28286.1|28246.1|28286.1|28246.1|0
1731686750000|2024-11-15 16:05:50|28276|28256|28285.8|28245.8|28285.8|28256|28276|28245.8|0
1731686760000|2024-11-15 16:06:00|28281.1|28241.1|28281.1|28241.1|28281.1|28241.1|28281.1|28241.1|1
1731686770000|2024-11-15 16:06:10|28271|28251|28261.1|28241.1|28271|28251|28261.1|28241.1|0
1731686780000|2024-11-15 16:06:20|28263.6|28243.6|28270.8|28230.8|28270.8|28243.6|28263.6|28230.8|10
1731686790000|2024-11-15 16:06:30|28273.3|28233.3|28268.5|28228.5|28273.3|28233.3|28268.5|28228.5|0
1731686800000|2024-11-15 16:06:40|28258.3|28238.3|28258.3|28238.3|28258.3|28238.3|28258.3|28238.3|0
1731686810000|2024-11-15 16:06:50|28255.8|28235.8|28255.8|28235.8|28255.8|28235.8|28255.8|28235.8|0
1731686820000|2024-11-15 16:07:00|28248.7|28228.7|28243.7|28223.7|28248.7|28228.7|28241|28221|3
1731686830000|2024-11-15 16:07:10|28248.5|28228.5|28256|28236|28263.5|28236|28248.5|28221.1|0
1731686840000|2024-11-15 16:07:20|28268.5|28228.5|28263.1|28243.1|28280.4|28251|28258.9|28228.5|0
1731686850000|2024-11-15 16:07:30|28260.7|28240.7|28265.6|28225.6|28270.8|28241|28258.5|28225.6|2
1731686860000|2024-11-15 16:07:40|28260.8|28220.8|28260.8|28220.8|28260.8|28220.8|28260.8|28220.8|0
1731686870000|2024-11-15 16:07:50|||||||||1
1731686880000|2024-11-15 16:08:00|28260.7|28220.7|28250.7|28230.7|28260.7|28230.7|28250.7|28218.5|2
1731686890000|2024-11-15 16:08:10|28251.1|28231.1|28251.1|28231.1|28251.1|28231.1|28251.1|28231.1|1
1731686900000|2024-11-15 16:08:20|28251.2|28231.2|28265.7|28245.7|28275.9|28245.9|28251.2|28231.1|0
1731686910000|2024-11-15 16:08:30|28266|28246|28266|28246|28266|28246|28266|28246|11
1731686930000|2024-11-15 16:08:50|28263.6|28243.6|28263.6|28243.6|28263.6|28243.6|28263.6|28243.6|0
1731686940000|2024-11-15 16:09:00|28266|28246|28256|28236|28266|28246|28256|28236|0
1731686950000|2024-11-15 16:09:10|28256.1|28236.1|28261|28241|28261.1|28241.1|28256.1|28236.1|2
1731686960000|2024-11-15 16:09:20|28261.1|28241.1|28261|28241|28261.1|28241.1|28261|28241|3
1731686970000|2024-11-15 16:09:30|28266|28246|28266|28246|28266|28246|28266|28246|0
1731686980000|2024-11-15 16:09:40|28265.9|28245.9|28276.1|28256.1|28276.1|28256.1|28263.5|28243.5|0
1731686990000|2024-11-15 16:09:50|28276.2|28256.2|28281.1|28261.1|28281.1|28261.1|28276.2|28256.2|1
1731687000000|2024-11-15 16:10:00|28281.2|28261.2|28288.7|28268.7|28288.7|28268.7|28281.2|28261.2|2
1731687010000|2024-11-15 16:10:10|28291.2|28271.2|28293.6|28273.6|28293.6|28273.6|28291.2|28271.2|1
1731687030000|2024-11-15 16:10:30|28296|28276|28296|28276|28296|28276|28296|28276|0
1731687040000|2024-11-15 16:10:40|28296.1|28276.1|28298.5|28278.5|28298.5|28278.5|28296.1|28276.1|0
1731687060000|2024-11-15 16:11:00|28298.4|28278.4|28296|28276|28298.4|28278.4|28296|28276|0
1731687080000|2024-11-15 16:11:20|28291|28271|28295.9|28275.9|28295.9|28275.9|28291|28271|0
1731687100000|2024-11-15 16:11:40|28298.5|28278.5|28298.5|28278.5|28298.5|28278.5|28298.5|28278.5|0
1731687110000|2024-11-15 16:11:50|28308.7|28268.7|28308.7|28268.7|28308.7|28268.7|28308.7|28268.7|0
1731687120000|2024-11-15 16:12:00|28313.5|28273.5|28298.4|28278.4|28313.5|28278.4|28298.4|28268.2|0
1731687130000|2024-11-15 16:12:10|28296|28276|28296|28276|28296|28276|28296|28276|0
1731687140000|2024-11-15 16:12:20|28306.1|28266.1|28293.5|28273.5|28306.1|28278.4|28293.5|28266.1|9
1731687160000|2024-11-15 16:12:40|28288.5|28268.5|28288.5|28268.5|28288.5|28268.5|28288.5|28268.5|0
1731687170000|2024-11-15 16:12:50|28288.6|28268.6|28291|28271|28300.9|28271|28288.4|28260.9|6
1731687180000|2024-11-15 16:13:00|28290.9|28270.9|28288.2|28268.2|28290.9|28270.9|28288.2|28268.2|0
1731687190000|2024-11-15 16:13:10|28288.4|28268.4|28298.4|28278.4|28303.2|28278.4|28288.4|28260.9|2
1731687200000|2024-11-15 16:13:20|28308.5|28268.5|28315.7|28295.7|28315.7|28295.7|28308.5|28268.5|0
1731687210000|2024-11-15 16:13:30|28325.9|28285.9|28318.1|28298.1|28325.9|28298.1|28318.1|28285.9|0
1731687220000|2024-11-15 16:13:40|28310.7|28290.7|28310.7|28290.7|28310.7|28290.7|28310.7|28290.7|0
1731687250000|2024-11-15 16:14:10|||||||||1
1731687260000|2024-11-15 16:14:20|28308.2|28288.2|28315.7|28295.7|28315.7|28295.7|28308.2|28288.2|0
1731687280000|2024-11-15 16:14:40|28315.9|28295.9|28320.7|28300.7|28320.7|28300.7|28315.9|28295.9|0
1731687290000|2024-11-15 16:14:50|||||||||1
1731687300000|2024-11-15 16:15:00|28325.7|28305.7|28338.2|28298.2|28338.2|28305.7|28325.7|28298.2|15
1731687310000|2024-11-15 16:15:10|28328.4|28308.4|28333.4|28313.4|28333.4|28313.4|28328.4|28308.4|1
1731687320000|2024-11-15 16:15:20|28338.1|28318.1|28353.2|28333.2|28353.2|28333.2|28338.1|28318.1|4
1731687330000|2024-11-15 16:15:30|28353.4|28333.4|28353.2|28333.2|28355.7|28335.7|28353.2|28333.2|1
1731687340000|2024-11-15 16:15:40|28353.4|28333.4|28358.6|28338.6|28358.6|28338.6|28353.4|28333.4|18
1731687350000|2024-11-15 16:15:50|28363.5|28343.5|28376|28356|28381.1|28356|28363.5|28341.1|5
1731687360000|2024-11-15 16:16:00|28378.4|28358.4|28378.2|28358.2|28378.4|28358.4|28378.2|28358.2|0
1731687370000|2024-11-15 16:16:10|28380.6|28360.6|28380.6|28360.6|28380.6|28360.6|28380.6|28360.6|1
1731687380000|2024-11-15 16:16:20|28380.7|28360.7|28380.7|28360.7|28380.7|28360.7|28380.7|28360.7|9
1731687390000|2024-11-15 16:16:30|28378.4|28358.4|28370.9|28350.9|28378.4|28358.4|28370.9|28350.9|0
1731687410000|2024-11-15 16:16:50|28378.1|28358.1|28378.1|28358.1|28378.1|28358.1|28378.1|28358.1|1
1731687420000|2024-11-15 16:17:00|28380.7|28360.7|28380.7|28360.7|28380.7|28360.7|28380.7|28360.7|1
1731687430000|2024-11-15 16:17:10|28385.7|28365.7|28385.7|28365.7|28385.7|28365.7|28385.7|28365.7|0
1731687440000|2024-11-15 16:17:20|28385.9|28365.9|28385.7|28365.7|28388.1|28368.1|28385.7|28365.7|10
1731687460000|2024-11-15 16:17:40|28390.6|28370.6|28390.6|28370.6|28390.6|28370.6|28390.6|28370.6|2
1731687470000|2024-11-15 16:17:50|28390.7|28370.7|28393.2|28373.2|28393.2|28373.2|28390.7|28370.7|0
1731687480000|2024-11-15 16:18:00|28395.6|28375.6|28395.9|28375.9|28395.9|28375.9|28395.6|28375.6|0
1731687500000|2024-11-15 16:18:20|28398.2|28378.2|28408.2|28388.2|28408.2|28388.2|28398.2|28378.2|1
1731687510000|2024-11-15 16:18:30|28408.6|28388.6|28408.6|28388.6|28408.6|28388.6|28408.6|28388.6|0
1731687520000|2024-11-15 16:18:40|28415.7|28395.7|28415.7|28395.7|28415.7|28395.7|28415.7|28395.7|0
1731687530000|2024-11-15 16:18:50|28425.6|28385.6|28420.9|28380.9|28425.6|28385.6|28420.9|28380.9|0
1731687540000|2024-11-15 16:19:00|28411|28391|28425.7|28405.7|28425.7|28405.7|28411|28391|7
1731687550000|2024-11-15 16:19:10|28425.5|28405.5|28430.7|28410.7|28430.7|28410.7|28420.9|28400.9|11
1731687560000|2024-11-15 16:19:20|28430.6|28410.6|28428.1|28408.1|28430.6|28410.6|28428.1|28408.1|0
1731687570000|2024-11-15 16:19:30|28428.2|28408.2|28428.2|28408.2|28428.2|28408.2|28428.2|28408.2|0
1731687600000|2024-11-15 16:20:00|28430.6|28410.6|28408.1|28388.1|28430.6|28410.6|28408.1|28383.1|5
1731687610000|2024-11-15 16:20:10|28408|28388|28400.7|28380.7|28408|28388|28400.7|28380.7|15
1731687630000|2024-11-15 16:20:30|28400.9|28380.9|28410.7|28390.7|28410.7|28390.7|28400.9|28380.9|10
1731687640000|2024-11-15 16:20:40|28413.1|28393.1|28413.1|28393.1|28413.1|28393.1|28413.1|28393.1|0
1731687650000|2024-11-15 16:20:50|28415.6|28395.6|28418.2|28398.2|28418.2|28398.2|28415.6|28395.6|1
1731687660000|2024-11-15 16:21:00|28420.6|28400.6|28420.7|28400.7|28420.7|28400.7|28420.6|28400.6|50
1731687670000|2024-11-15 16:21:10|||||||||14
1731687680000|2024-11-15 16:21:20|28411.2|28391.2|28400.7|28380.7|28411.2|28391.2|28400.7|28380.7|0
1731687690000|2024-11-15 16:21:30|||||||||1
1731687700000|2024-11-15 16:21:40|28401|28381|28405.7|28385.7|28405.7|28385.7|28401|28381|0
1731687710000|2024-11-15 16:21:50|28405.6|28385.6|28405.7|28385.7|28405.7|28385.7|28400.7|28380.7|1
1731687720000|2024-11-15 16:22:00|28405.6|28385.6|28383.2|28363.2|28405.9|28385.6|28383.2|28363.2|1
1731687730000|2024-11-15 16:22:10|28378.2|28358.2|28378.2|28358.2|28378.2|28358.2|28378.2|28358.2|1
1731687740000|2024-11-15 16:22:20|28375.9|28355.9|28380.7|28360.7|28380.7|28360.7|28375.9|28355.9|1
1731687760000|2024-11-15 16:22:40|28378.4|28358.4|28383.2|28363.2|28383.2|28363.2|28378.4|28358.4|0
1731687770000|2024-11-15 16:22:50|28380.7|28360.7|28380.7|28360.7|28380.7|28360.7|28380.7|28360.7|0
1731687780000|2024-11-15 16:23:00|28378.2|28358.2|28380.7|28360.7|28383.2|28363.2|28378.2|28358.2|0
1731687790000|2024-11-15 16:23:10|28390.6|28350.6|28390.6|28350.6|28390.6|28350.6|28390.6|28350.6|0
1731687800000|2024-11-15 16:23:20|28388.1|28348.1|28378.4|28358.4|28388.1|28358.4|28378.4|28343.2|22
1731687810000|2024-11-15 16:23:30|28383.4|28363.4|28388.5|28368.5|28388.5|28368.5|28383.4|28363.4|1
1731687820000|2024-11-15 16:23:40|28388.6|28368.6|28391|28371|28391|28371|28388.6|28368.6|0
1731687840000|2024-11-15 16:24:00|28390.9|28370.9|28383.4|28363.4|28390.9|28370.9|28383.4|28363.4|0
1731687850000|2024-11-15 16:24:10|28383.2|28363.2|28376|28356|28383.2|28363.2|28376|28356|0
1731687880000|2024-11-15 16:24:40|28375.9|28355.9|28371|28351|28375.9|28355.9|28371|28351|0
1731687890000|2024-11-15 16:24:50|28371.2|28351.2|28376.1|28356.1|28376.1|28356.1|28371.2|28351.2|5
1731687900000|2024-11-15 16:25:00|28378.5|28358.5|28378.5|28358.5|28378.5|28358.5|28378.5|28358.5|0
1731687950000|2024-11-15 16:25:50|28376|28356|28373.5|28353.5|28376|28356|28373.5|28353.5|0
1731687960000|2024-11-15 16:26:00|28373.4|28353.4|28373.5|28353.5|28373.5|28353.5|28368.6|28348.6|0
1731687990000|2024-11-15 16:26:30|28373.6|28353.6|28378.6|28358.6|28378.6|28358.6|28373.6|28353.6|8
1731688020000|2024-11-15 16:27:00|28378.5|28358.5|28373.4|28353.4|28381|28361|28373.4|28353.4|0
1731688030000|2024-11-15 16:27:10|28373.3|28353.3|28371|28351|28373.3|28353.3|28368.5|28348.5|0
1731688040000|2024-11-15 16:27:20|28373.5|28353.5|28378.5|28358.5|28378.5|28358.5|28373.5|28353.5|2
1731688080000|2024-11-15 16:28:00|28378.4|28358.4|28378.7|28358.7|28378.7|28358.7|28378.4|28358.4|2
1731688100000|2024-11-15 16:28:20|28378.8|28358.8|28383.5|28363.5|28383.5|28363.5|28378.8|28358.8|0
1731688130000|2024-11-15 16:28:50|28383.4|28363.4|28375.9|28355.9|28383.4|28363.4|28375.9|28355.9|0
1731688140000|2024-11-15 16:29:00|28373.4|28353.4|28373.4|28353.4|28373.4|28353.4|28373.4|28353.4|0
1731688150000|2024-11-15 16:29:10|28373.5|28353.5|28375.9|28355.9|28375.9|28355.9|28373.5|28353.5|0
1731688160000|2024-11-15 16:29:20|28375.8|28355.8|28373.5|28353.5|28375.8|28355.8|28373.4|28353.4|1
1731688170000|2024-11-15 16:29:30|28368.5|28348.5|28368.5|28348.5|28368.5|28348.5|28368.5|28348.5|1
1731688200000|2024-11-15 16:30:00|28368.3|28348.3|28341|28321|28368.3|28348.3|28341|28315.9|0
1731688210000|2024-11-15 16:30:10|28343.5|28323.5|28343.5|28323.5|28343.5|28323.5|28343.5|28323.5|0
1731688220000|2024-11-15 16:30:20|28343.6|28323.6|28343.5|28323.5|28346|28326|28343.5|28323.5|0
1731688230000|2024-11-15 16:30:30|28343.4|28323.4|28343.4|28323.4|28343.4|28323.4|28343.4|28323.4|2
1731688240000|2024-11-15 16:30:40|28341|28321|28341|28321|28341|28321|28341|28321|1
1731688250000|2024-11-15 16:30:50|28340.9|28320.9|28336|28316|28340.9|28320.9|28336|28316|0
1731688270000|2024-11-15 16:31:10|28333.5|28313.5|28331|28311|28333.5|28313.5|28331|28311|0
1731688280000|2024-11-15 16:31:20|28333.4|28313.4|28333.5|28293.5|28335.8|28315.8|28328.5|28293.5|4
1731688290000|2024-11-15 16:31:30|28318.5|28298.5|28313.5|28273.5|28318.5|28298.5|28306|28273.5|0
1731688300000|2024-11-15 16:31:40|28301|28281|28296|28276|28308.5|28281|28296|28268.5|0
1731688330000|2024-11-15 16:32:10|28305.9|28265.9|28298.4|28278.4|28305.9|28278.4|28293.6|28265.9|0
1731688340000|2024-11-15 16:32:20|28295.9|28275.9|28303.5|28263.5|28303.5|28275.9|28293.4|28263.5|2
1731688350000|2024-11-15 16:32:30|28291|28271|28293.6|28273.6|28295.9|28275.9|28291|28271|0
1731688360000|2024-11-15 16:32:40|28293.5|28273.5|28281|28261|28303.1|28273.5|28281|28258|0
1731688370000|2024-11-15 16:32:50|28291.1|28251.1|28291|28271|28298.5|28271|28291|28251.1|0
1731688380000|2024-11-15 16:33:00|28293.5|28273.5|28293.5|28273.5|28293.5|28273.5|28293.5|28273.5|0
1731688390000|2024-11-15 16:33:10|28296|28276|28316|28276|28316|28278.5|28296|28271.2|2
1731688400000|2024-11-15 16:33:20|28316.1|28276.1|28308.4|28288.4|28318.5|28288.4|28308.4|28276.1|0
1731688410000|2024-11-15 16:33:30|28308.5|28288.5|28308.5|28288.5|28310.9|28290.9|28308.5|28288.5|0
1731688420000|2024-11-15 16:33:40|28311|28291|28311|28291|28311|28291|28311|28291|0
1731688430000|2024-11-15 16:33:50|28311.1|28291.1|28313.5|28293.5|28313.5|28293.5|28311.1|28291.1|0
1731688480000|2024-11-15 16:34:40|28316|28296|28316|28296|28316|28296|28316|28296|3
1731688490000|2024-11-15 16:34:50|28313.5|28293.5|28315.9|28295.9|28315.9|28295.9|28313.5|28293.5|1
1731688500000|2024-11-15 16:35:00|28316|28296|28316|28296|28316|28296|28316|28296|0
1731688510000|2024-11-15 16:35:10|28318.4|28298.4|28313.5|28293.5|28318.4|28298.4|28313.5|28293.5|2
1731688530000|2024-11-15 16:35:30|28313.4|28293.4|28303.4|28283.4|28318.3|28293.4|28303.4|28273.5|1
1731688540000|2024-11-15 16:35:40|28300.9|28280.9|28298.5|28278.5|28300.9|28280.9|28298.5|28278.5|3
1731688550000|2024-11-15 16:35:50|28296|28276|28293.6|28273.6|28296|28276|28293.5|28273.5|0
1731688570000|2024-11-15 16:36:10|28298.5|28278.5|28298.5|28278.5|28298.5|28278.5|28298.5|28278.5|0
1731688580000|2024-11-15 16:36:20|28298.4|28278.4|28296.1|28276.1|28298.5|28278.5|28296|28276|0
1731688590000|2024-11-15 16:36:30|28298.5|28278.5|28298.5|28278.5|28298.5|28278.5|28298.5|28278.5|0
1731688610000|2024-11-15 16:36:50|28298.3|28278.3|28293.5|28273.5|28298.3|28278.3|28293.5|28273.5|0
1731688620000|2024-11-15 16:37:00|28288.7|28268.7|28258.5|28238.5|28308|28268.7|28258.5|28238.5|1
1731688630000|2024-11-15 16:37:10|28253.7|28233.7|28246.4|28226.4|28253.7|28233.7|28246.4|28226.4|0
1731688650000|2024-11-15 16:37:30|28246.1|28226.1|28246|28226|28246.1|28226.1|28246|28226|1
1731688660000|2024-11-15 16:37:40|28241|28221|28241|28221|28241|28221|28241|28221|0
1731688670000|2024-11-15 16:37:50|28238.6|28218.6|28248.5|28208.5|28248.5|28218.6|28238.6|28208.5|1
1731688680000|2024-11-15 16:38:00|28238.4|28218.4|28223.4|28203.4|28238.4|28218.4|28220.5|28200.5|96
1731688690000|2024-11-15 16:38:10|28228.1|28208.1|28238.7|28198.7|28238.7|28208.1|28228.1|28198.7|0
1731688700000|2024-11-15 16:38:20|28245.9|28205.9|28245.9|28205.9|28245.9|28205.9|28245.9|28205.9|0
1731688710000|2024-11-15 16:38:30|28236|28216|28238.4|28218.4|28238.4|28218.4|28236|28216|0
1731688720000|2024-11-15 16:38:40|28240.8|28220.8|28228.5|28208.5|28240.8|28220.8|28228.5|28208.5|0
1731688730000|2024-11-15 16:38:50|28228.6|28208.6|28225.9|28205.9|28230.8|28210.8|28225.9|28205.9|1
1731688740000|2024-11-15 16:39:00|28225.8|28205.8|28221|28201|28225.8|28205.8|28218.5|28198.5|0
1731688770000|2024-11-15 16:39:30|28223.4|28203.4|28223.4|28203.4|28223.4|28203.4|28223.4|28203.4|0
1731688780000|2024-11-15 16:39:40|28223.3|28203.3|28223.4|28203.4|28223.4|28203.4|28223.3|28203.3|1
1731688800000|2024-11-15 16:40:00|28223.3|28203.3|28243.3|28203.3|28243.3|28205.9|28223.3|28203.3|1
1731688810000|2024-11-15 16:40:10|28245.9|28205.9|28245.9|28205.9|28245.9|28205.9|28245.9|28205.9|0
1731688820000|2024-11-15 16:40:20|28238.4|28218.4|28253.3|28213.3|28253.3|28220.8|28238.4|28213.3|0
1731688830000|2024-11-15 16:40:30|28253.5|28213.5|28243.4|28223.4|28258.3|28228.1|28243.3|28213.5|7
1731688840000|2024-11-15 16:40:40|28253.3|28213.3|28253.3|28213.3|28253.3|28213.3|28253.3|28213.3|0
1731688850000|2024-11-15 16:40:50|28243.1|28223.1|28248.4|28208.4|28250.6|28223.1|28240.8|28206|0
1731688860000|2024-11-15 16:41:00|28245.9|28205.9|28253.3|28213.3|28253.3|28213.3|28245.9|28205.9|2
1731688870000|2024-11-15 16:41:10|28253.4|28213.4|28248.3|28228.3|28253.4|28228.4|28248.3|28213.4|0
1731688880000|2024-11-15 16:41:20|28250.8|28230.8|28250.8|28230.8|28250.8|28230.8|28250.8|28230.8|0
1731688890000|2024-11-15 16:41:30|28250.6|28230.6|28248.3|28228.3|28250.6|28230.6|28248.3|28228.3|0
1731688910000|2024-11-15 16:41:50|28248.1|28228.1|28240.6|28220.6|28248.1|28228.1|28240.6|28220.6|1
1731688920000|2024-11-15 16:42:00|28235.9|28215.9|28223.6|28203.6|28235.9|28215.9|28223.6|28203.6|13
1731688930000|2024-11-15 16:42:10|28223.3|28203.3|28218.5|28198.5|28223.3|28203.3|28218.5|28198.5|21
1731688940000|2024-11-15 16:42:20|28216.1|28196.1|28228.5|28188.5|28228.5|28196.1|28210.9|28188.5|4
1731688950000|2024-11-15 16:42:30|28230.9|28190.9|28230.9|28190.9|28230.9|28190.9|28230.9|28190.9|0
1731688960000|2024-11-15 16:42:40|28233.3|28193.3|28223.2|28203.2|28233.3|28203.2|28223.2|28193.3|0
1731688970000|2024-11-15 16:42:50|28220.8|28200.8|28223.3|28203.3|28223.3|28203.3|28220.8|28200.8|0
1731688980000|2024-11-15 16:43:00|28225.8|28205.8|28225.8|28205.8|28225.8|28205.8|28225.8|28205.8|0
1731688990000|2024-11-15 16:43:10|28230.8|28210.8|28228.3|28208.3|28235.8|28215.8|28225.9|28205.9|1
1731689000000|2024-11-15 16:43:20|28228.2|28208.2|28228.3|28208.3|28228.3|28208.3|28225.8|28205.8|0
1731689010000|2024-11-15 16:43:30|28223.2|28203.2|28223.2|28203.2|28223.2|28203.2|28223.2|28203.2|5
1731689020000|2024-11-15 16:43:40|28215.8|28195.8|28210.8|28190.8|28215.8|28195.8|28210.8|28190.8|0
1731689030000|2024-11-15 16:43:50|28210.7|28190.7|28205.8|28185.8|28210.7|28190.7|28205.8|28185.8|12
1731689040000|2024-11-15 16:44:00|28206.2|28186.2|28213.5|28193.5|28216|28196|28206.2|28186.2|4
1731689050000|2024-11-15 16:44:10|28213.6|28193.6|28216|28196|28216|28196|28213.6|28193.6|0
1731689060000|2024-11-15 16:44:20|28215.9|28195.9|28215.9|28195.9|28215.9|28195.9|28215.9|28195.9|2
1731689070000|2024-11-15 16:44:30|28216|28196|28210.8|28190.8|28216|28196|28210.8|28190.8|0
1731689080000|2024-11-15 16:44:40|28210.4|28190.4|28191|28171|28210.4|28190.4|28191|28171|0
1731689100000|2024-11-15 16:45:00|28191.2|28171.2|28203.5|28183.5|28203.6|28183.6|28191.2|28171.2|2
1731689120000|2024-11-15 16:45:20|||||||||4
1731689130000|2024-11-15 16:45:30|28203.7|28183.7|28208.5|28188.5|28208.5|28188.5|28203.7|28183.7|0
1731689150000|2024-11-15 16:45:50|28208.7|28188.7|28223.6|28203.6|28224|28203.6|28208.7|28183.7|0
1731689160000|2024-11-15 16:46:00|28223.7|28203.7|28223.7|28203.7|28223.7|28203.7|28223.7|28203.7|6
1731689170000|2024-11-15 16:46:10|28226.2|28206.2|28221|28201|28226.2|28206.2|28221|28201|25
1731689180000|2024-11-15 16:46:20|28220.9|28200.9|28220.9|28200.9|28220.9|28200.9|28220.9|28200.9|5
1731689190000|2024-11-15 16:46:30|28216.1|28196.1|28216|28196|28216.1|28196.1|28216|28196|4
1731689200000|2024-11-15 16:46:40|28215.9|28195.9|28211|28191|28215.9|28195.9|28211|28191|1
1731689220000|2024-11-15 16:47:00|28210.9|28190.9|28201|28181|28210.9|28190.9|28201|28181|1
1731689230000|2024-11-15 16:47:10|28203.5|28183.5|28221.1|28181.1|28221.1|28191|28203.5|28181.1|0
1731689240000|2024-11-15 16:47:20|28216|28196|28218.5|28198.5|28218.5|28198.5|28216|28196|0
1731689250000|2024-11-15 16:47:30|28220.9|28200.9|28226.2|28206.2|28233.7|28206.2|28220.9|28191.1|26
1731689260000|2024-11-15 16:47:40|28226.1|28206.1|28226.1|28206.1|28226.1|28206.1|28226.1|28206.1|7
1731689270000|2024-11-15 16:47:50|28233.5|28193.5|28226.1|28186.1|28233.5|28198.6|28218.6|28186.1|0
1731689280000|2024-11-15 16:48:00|28223.7|28183.7|28213.9|28173.9|28226.1|28191.5|28211.2|28166.1|0
1731689290000|2024-11-15 16:48:10|28208.9|28188.9|28208.9|28188.9|28208.9|28188.9|28208.9|28188.9|1
1731689300000|2024-11-15 16:48:20|28209.1|28189.1|28232|28212|28233.7|28212|28209.1|28186.5|31
1731689320000|2024-11-15 16:48:40|28241.6|28221.6|28241.6|28221.6|28241.6|28221.6|28241.6|28221.6|3
1731689330000|2024-11-15 16:48:50|28241.5|28221.5|28241.5|28221.5|28241.5|28221.5|28241.5|28221.5|5
1731689340000|2024-11-15 16:49:00|28241.2|28221.2|28241.2|28221.2|28241.2|28221.2|28241.2|28221.2|10
1731689350000|2024-11-15 16:49:10|28238.9|28218.9|28228.6|28208.6|28238.9|28218.9|28228.6|28208.6|4
1731689360000|2024-11-15 16:49:20|28226.2|28206.2|28226.4|28206.4|28226.4|28206.4|28226.2|28206.2|0
1731689370000|2024-11-15 16:49:30|28228.7|28208.7|28238.7|28198.7|28238.7|28211.2|28226.5|28198.7|3
1731689380000|2024-11-15 16:49:40|28228.6|28208.6|28231.2|28211.2|28231.2|28211.2|28226.2|28206.2|0
1731689390000|2024-11-15 16:49:50|28243.7|28203.7|28233.9|28213.9|28243.7|28213.9|28233.9|28203.7|0
1731689400000|2024-11-15 16:50:00|28236.2|28216.2|28246.5|28226.5|28258.7|28226.5|28233.9|28201.4|7
1731689410000|2024-11-15 16:50:10|28248.9|28228.9|28244|28224|28248.9|28228.9|28244|28224|2
1731689420000|2024-11-15 16:50:20|28243.5|28223.5|28213.9|28193.9|28243.5|28223.5|28213.9|28193.9|0
1731689430000|2024-11-15 16:50:30|28211.5|28191.5|28183.6|28163.6|28211.5|28191.5|28183.6|28163.6|7
1731689440000|2024-11-15 16:50:40|28183.7|28163.7|28191.1|28171.1|28191.1|28171.1|28183.7|28163.7|2
1731689450000|2024-11-15 16:50:50|28191.2|28171.2|28191.2|28171.2|28191.2|28171.2|28191.2|28171.2|0
1731689460000|2024-11-15 16:51:00|28191.1|28171.1|28168.5|28148.5|28191.1|28171.1|28168.5|28148.5|0
1731689470000|2024-11-15 16:51:10|28166.1|28146.1|28166.1|28146.1|28166.1|28146.1|28166.1|28146.1|2
1731689480000|2024-11-15 16:51:20|28161.1|28141.1|28143.8|28123.8|28161.1|28141.1|28143.8|28123.8|1
1731689490000|2024-11-15 16:51:30|28143.9|28123.9|28158.8|28138.8|28158.8|28138.8|28143.9|28123.9|0
1731689500000|2024-11-15 16:51:40|28161.3|28141.3|28171.3|28151.3|28178.8|28151.3|28161.3|28138.8|0
1731689510000|2024-11-15 16:51:50|28181.1|28141.1|28166|28146|28181.1|28146|28166|28136.3|0
1731689520000|2024-11-15 16:52:00|28161.3|28141.3|28148.9|28128.9|28161.3|28141.3|28148.9|28128.9|0
1731689530000|2024-11-15 16:52:10|28148.6|28128.6|28141.3|28121.3|28148.6|28128.6|28141.3|28121.3|2
1731689540000|2024-11-15 16:52:20|28138.8|28118.8|28138.8|28118.8|28138.8|28118.8|28138.8|28118.8|8
1731689550000|2024-11-15 16:52:30|28139|28119|28148.8|28128.8|28148.8|28128.8|28139|28119|0
1731689560000|2024-11-15 16:52:40|||||||||1
1731689570000|2024-11-15 16:52:50|28148.9|28128.9|28151.3|28131.3|28151.3|28131.3|28148.9|28128.9|0
1731689580000|2024-11-15 16:53:00|28151.1|28131.1|28133.9|28113.9|28158.5|28131.1|28133.9|28113.9|0
1731689590000|2024-11-15 16:53:10|28128.9|28108.9|28121.1|28101.1|28128.9|28108.9|28121.1|28101.1|26
1731689600000|2024-11-15 16:53:20|28113.8|28093.8|28093.5|28073.5|28113.8|28093.8|28093.5|28063.8|1
1731689610000|2024-11-15 16:53:30|28088.8|28068.8|28096.3|28076.3|28096.3|28076.3|28088.8|28068.8|2
1731689620000|2024-11-15 16:53:40|28098.8|28078.8|28103.6|28083.6|28103.6|28083.6|28098.8|28078.8|2
1731689630000|2024-11-15 16:53:50|28111.1|28091.1|28111.1|28091.1|28111.1|28091.1|28111.1|28091.1|2
1731689640000|2024-11-15 16:54:00|28108.8|28088.8|28121.1|28081.1|28121.1|28091.3|28108.8|28081.1|0
1731689650000|2024-11-15 16:54:10|28118.8|28078.8|28118.8|28078.8|28118.8|28078.8|28118.8|28078.8|0
1731689660000|2024-11-15 16:54:20|28111.3|28091.3|28111.3|28091.3|28111.3|28091.3|28111.3|28091.3|1
1731689670000|2024-11-15 16:54:30|28118.6|28098.6|28131.3|28111.3|28131.3|28111.3|28118.6|28098.6|1
1731689680000|2024-11-15 16:54:40|28130.8|28110.8|28118.8|28098.8|28130.8|28110.8|28118.8|28098.8|0
1731689690000|2024-11-15 16:54:50|28118.6|28098.6|28126.4|28086.4|28126.4|28098.6|28116.3|28086.4|0
1731689700000|2024-11-15 16:55:00|28128.8|28088.8|28121.3|28101.3|28128.8|28101.3|28118.6|28088.8|0
1731689710000|2024-11-15 16:55:10|||||||||1
1731689720000|2024-11-15 16:55:20|28121.4|28101.4|28136.3|28116.3|28141.4|28116.3|28121.4|28101.4|0
1731689730000|2024-11-15 16:55:30|28136.5|28116.5|28138.8|28118.8|28151.4|28118.8|28136.5|28109|17
1731689740000|2024-11-15 16:55:40|28136.1|28116.1|28133.6|28113.6|28136.1|28116.1|28133.6|28113.6|6
1731689750000|2024-11-15 16:55:50|28133.4|28113.4|28133.4|28113.4|28133.4|28113.4|28133.4|28113.4|10
1731689760000|2024-11-15 16:56:00|28131|28111|28131|28111|28131|28111|28131|28111|0
1731689780000|2024-11-15 16:56:20|28123.6|28103.6|28116|28096|28123.6|28103.6|28116|28096|2
1731689800000|2024-11-15 16:56:40|28118.5|28098.5|28121|28101|28121|28101|28118.5|28098.5|0
1731689820000|2024-11-15 16:57:00|28120.9|28100.9|28121|28101|28121|28101|28120.9|28100.9|0
1731689830000|2024-11-15 16:57:10|28130.9|28090.9|28115.9|28095.9|28130.9|28098.4|28115.9|28090.9|0
1731689840000|2024-11-15 16:57:20|28113.4|28093.4|28111|28091|28113.4|28093.4|28111|28091|0
1731689850000|2024-11-15 16:57:30|28110.9|28090.9|28106|28086|28110.9|28090.9|28106|28086|0
1731689870000|2024-11-15 16:57:50|28105.7|28085.7|28081|28061|28105.7|28085.7|28081|28061|0
1731689880000|2024-11-15 16:58:00|||||||||2
1731689890000|2024-11-15 16:58:10|28083.5|28063.5|28081|28061|28083.5|28063.5|28081|28061|0
1731689900000|2024-11-15 16:58:20|28080.8|28060.8|28073.5|28053.5|28080.8|28060.8|28073.5|28053.5|0
1731689910000|2024-11-15 16:58:30|28071|28051|28048.5|28028.5|28071|28051|28046|28015.9|1
1731689920000|2024-11-15 16:58:40|28048.6|28028.6|28068.5|28028.5|28068.6|28036|28048.6|28021.1|0
1731689930000|2024-11-15 16:58:50|28061|28041|28061|28041|28061|28041|28061|28041|2
1731689940000|2024-11-15 16:59:00|28073.5|28033.5|28073.6|28053.6|28083.5|28053.6|28063.6|28033.5|0
1731689950000|2024-11-15 16:59:10|28088.5|28048.5|28083.6|28063.6|28088.5|28063.6|28081|28048.5|0
1731689960000|2024-11-15 16:59:20|28093.8|28053.8|28085.7|28065.7|28101.1|28071|28085.7|28053.8|0
1731689970000|2024-11-15 16:59:30|28085.8|28065.8|28085.8|28065.8|28085.8|28065.8|28085.8|28065.8|0
1731689980000|2024-11-15 16:59:40|28081|28061|28078.5|28058.5|28081.1|28061.1|28078.5|28058.5|0
1731689990000|2024-11-15 16:59:50|28078.4|28058.4|28076|28056|28078.4|28058.4|28076|28056|0
1731690000000|2024-11-15 17:00:00|28078.5|28058.5|28078.5|28058.5|28078.5|28058.5|28076|28056|0
1731690010000|2024-11-15 17:00:10|28083.5|28063.5|28093.8|28053.8|28093.8|28063.6|28083.5|28053.8|0
1731690030000|2024-11-15 17:00:30|28083.9|28063.9|28096|28076|28096|28076|28083.9|28063.9|0
1731690040000|2024-11-15 17:00:40|28096.1|28076.1|28098.4|28078.4|28098.4|28078.4|28096.1|28076.1|0
1731690050000|2024-11-15 17:00:50|28096.5|28076.5|28113.3|28073.3|28113.3|28086|28096.5|28073.3|1
1731690060000|2024-11-15 17:01:00|28108.5|28068.5|28111.1|28071.1|28111.1|28088.5|28098.5|28068.5|1
1731690070000|2024-11-15 17:01:10|28113.6|28073.6|28101|28081|28118.5|28088.3|28101|28073.6|1
1731690080000|2024-11-15 17:01:20|28101.1|28081.1|28108.5|28088.5|28111|28091|28101.1|28081.1|0
1731690090000|2024-11-15 17:01:30|28108.6|28088.6|28106|28086|28108.6|28088.6|28106|28086|0
1731690100000|2024-11-15 17:01:40|28108.5|28088.5|28108.5|28088.5|28108.5|28088.5|28108.5|28088.5|0
1731690110000|2024-11-15 17:01:50|28108.4|28088.4|28108.6|28088.6|28108.6|28088.6|28106|28086|0
1731690120000|2024-11-15 17:02:00|28111|28091|28111|28091|28111|28091|28111|28091|7
1731690130000|2024-11-15 17:02:10|28115.8|28095.8|28115.8|28095.8|28115.8|28095.8|28115.8|28095.8|1
1731690140000|2024-11-15 17:02:20|28118.4|28098.4|28121|28101|28121|28101|28118.4|28098.4|0
1731690150000|2024-11-15 17:02:30|28121.4|28101.4|28141.1|28101.1|28141.1|28106.3|28121.4|28101.1|1
1731690160000|2024-11-15 17:02:40|28143.5|28103.5|28141.1|28121.1|28143.5|28121.1|28133.8|28103.5|2
1731690170000|2024-11-15 17:02:50|28145.9|28125.9|28155.9|28135.9|28156|28136|28145.9|28125.9|0
1731690180000|2024-11-15 17:03:00|28153.5|28133.5|28141.3|28121.3|28153.5|28133.5|28141.3|28121.3|0
1731690190000|2024-11-15 17:03:10|28138.9|28118.9|28153.4|28133.4|28153.4|28133.4|28138.9|28118.9|0
1731690200000|2024-11-15 17:03:20|28146|28126|28146|28126|28146|28126|28146|28126|0
1731690210000|2024-11-15 17:03:30|28138.5|28118.5|28136|28116|28138.5|28118.5|28136|28116|2
1731690220000|2024-11-15 17:03:40|28133.5|28113.5|28133.6|28113.6|28133.6|28113.6|28133.5|28113.5|15
1731690230000|2024-11-15 17:03:50|28133.8|28113.8|28136.3|28116.3|28146.1|28116.3|28131.3|28106.1|1
1731690240000|2024-11-15 17:04:00|28138.8|28118.8|28138.8|28118.8|28138.8|28118.8|28138.8|28118.8|0
1731690250000|2024-11-15 17:04:10|28138.9|28118.9|28143.8|28123.8|28143.8|28123.8|28138.8|28118.8|3
1731690260000|2024-11-15 17:04:20|28146.3|28126.3|28151.4|28131.4|28151.4|28131.4|28146.3|28126.3|0
1731690270000|2024-11-15 17:04:30|28153.8|28133.8|28156.3|28136.3|28156.3|28136.3|28153.8|28133.8|0
1731690280000|2024-11-15 17:04:40|28156.4|28136.4|28158.8|28138.8|28158.8|28138.8|28156.4|28136.4|3
1731690290000|2024-11-15 17:04:50|28170.9|28150.9|28170.9|28150.9|28170.9|28150.9|28170.9|28150.9|1
1731690300000|2024-11-15 17:05:00|28171.1|28151.1|28183.8|28163.8|28183.8|28163.8|28171.1|28151.1|17
1731690310000|2024-11-15 17:05:10|28186.1|28166.1|28188.8|28168.8|28188.8|28168.8|28186.1|28166.1|1
1731690320000|2024-11-15 17:05:20|28189|28169|28196.1|28176.1|28196.1|28176.1|28189|28169|2
1731690330000|2024-11-15 17:05:30|28198.8|28178.8|28223.5|28203.5|28233.4|28205.9|28198.8|28178.8|6
1731690340000|2024-11-15 17:05:40|28223.6|28203.6|28215.9|28195.9|28226|28206|28215.9|28195.9|0
1731690350000|2024-11-15 17:05:50|28213.5|28193.5|28211|28191|28213.5|28193.5|28211|28191|0
1731690370000|2024-11-15 17:06:10|28208.5|28188.5|28211|28191|28213.8|28191|28201.1|28173.8|3
1731690380000|2024-11-15 17:06:20|28206.3|28186.3|28206.3|28186.3|28206.3|28186.3|28206.3|28186.3|0
1731690390000|2024-11-15 17:06:30|28211|28191|28211|28191|28211|28191|28211|28191|1
1731690400000|2024-11-15 17:06:40|28211.1|28191.1|28221|28201|28221|28201|28211.1|28191.1|0
1731690410000|2024-11-15 17:06:50|28228.5|28188.5|28228.5|28188.5|28228.5|28188.5|28228.5|28188.5|0
1731690420000|2024-11-15 17:07:00|28213.5|28193.5|28203.5|28183.5|28213.5|28193.5|28203.5|28183.5|0
1731690440000|2024-11-15 17:07:20|28203.4|28183.4|28201|28181|28203.4|28183.4|28201|28181|0
1731690450000|2024-11-15 17:07:30|28198.5|28178.5|28198.5|28178.5|28198.5|28178.5|28198.5|28178.5|0
1731690480000|2024-11-15 17:08:00|28198.4|28178.4|28193.5|28173.5|28198.4|28178.4|28193.5|28173.5|2
1731690490000|2024-11-15 17:08:10|28193.3|28173.3|28186|28166|28193.3|28173.3|28181|28161|1
1731690500000|2024-11-15 17:08:20|28185.9|28165.9|28186.1|28166.1|28186.1|28166.1|28181.1|28161.1|1
1731690510000|2024-11-15 17:08:30|28186.3|28166.3|28203.5|28183.5|28203.5|28183.5|28186.3|28166.3|0
1731690520000|2024-11-15 17:08:40|28208.5|28188.5|28216.2|28196.2|28223.8|28196.3|28208.5|28183.8|0
1731690530000|2024-11-15 17:08:50|28216|28196|28238.5|28198.5|28238.5|28203.5|28216|28196|1
1731690540000|2024-11-15 17:09:00|28228.9|28208.9|28233.7|28213.7|28238.5|28218.5|28228.9|28208.9|0
1731690550000|2024-11-15 17:09:10|28236|28216|28236|28216|28243.5|28216|28233.5|28203.5|13
1731690560000|2024-11-15 17:09:20|28236.2|28216.2|28236|28216|28236.2|28216.2|28236|28216|34
1731690570000|2024-11-15 17:09:30|28245.9|28205.9|28238.5|28218.5|28245.9|28218.5|28238.4|28205.9|0
1731690580000|2024-11-15 17:09:40|28238.7|28218.7|28248.7|28228.7|28248.7|28228.7|28238.7|28218.7|0
1731690590000|2024-11-15 17:09:50|28251.2|28231.2|28266|28246|28266|28246|28251.2|28231.2|3
1731690600000|2024-11-15 17:10:00|28266.3|28246.3|28300.9|28260.9|28300.9|28260.9|28266.3|28244|0
1731690610000|2024-11-15 17:10:10|28291.3|28271.3|28325.9|28285.9|28325.9|28285.9|28291.3|28271.3|0
1731690620000|2024-11-15 17:10:20|28316|28296|28333.3|28293.3|28333.3|28296|28316|28293.3|0
1731690630000|2024-11-15 17:10:30|28316|28296|28290.8|28270.8|28316|28296|28290.8|28270.8|1
1731690640000|2024-11-15 17:10:40|28295.9|28255.9|28295.9|28255.9|28295.9|28255.9|28295.9|28255.9|0
1731690650000|2024-11-15 17:10:50|28298.3|28258.3|28298.3|28258.3|28298.3|28258.3|28298.3|28258.3|0
1731690660000|2024-11-15 17:11:00|28288.1|28268.1|28268.5|28248.5|28288.1|28268.1|28268.5|28248.5|0
1731690680000|2024-11-15 17:11:20|28273.3|28253.3|28275.9|28255.9|28275.9|28255.9|28273.3|28253.3|0
1731690690000|2024-11-15 17:11:30|28278.3|28258.3|28300.8|28280.8|28303.5|28280.8|28278.3|28258.3|0
1731690700000|2024-11-15 17:11:40|28300.7|28280.7|28298.4|28278.4|28300.7|28280.7|28298.3|28278.3|8
1731690720000|2024-11-15 17:12:00|28298.2|28278.2|28298.2|28278.2|28298.2|28278.2|28298.2|28278.2|0
1731690730000|2024-11-15 17:12:10|28295.8|28275.8|28295.9|28275.9|28295.9|28275.9|28295.8|28275.8|0
1731690740000|2024-11-15 17:12:20|28295.7|28275.7|28281|28261|28295.7|28275.7|28281|28261|0
1731690760000|2024-11-15 17:12:40|||||||||1
1731690780000|2024-11-15 17:13:00|28280.9|28260.9|28278.5|28258.5|28280.9|28260.9|28278.5|28258.5|0
1731690790000|2024-11-15 17:13:10|28280.9|28260.9|28286|28266|28286|28266|28280.9|28260.9|1
1731690800000|2024-11-15 17:13:20|28286.2|28266.2|28291|28271|28291|28271|28286.2|28266.2|1
1731690820000|2024-11-15 17:13:40|28293.5|28273.5|28293.5|28273.5|28293.5|28273.5|28293.5|28273.5|0
1731690830000|2024-11-15 17:13:50|28291|28271|28288.5|28268.5|28291|28271|28288.5|28268.5|0
1731690840000|2024-11-15 17:14:00|28291.2|28271.2|28271.3|28251.3|28308.5|28278.4|28271.3|28251.3|5
1731690850000|2024-11-15 17:14:10|28271.2|28251.2|28268.5|28248.5|28271.2|28251.2|28268.5|28248.5|1
1731690870000|2024-11-15 17:14:30|28271|28251|28271|28251|28271|28251|28271|28251|0
1731690880000|2024-11-15 17:14:40|28271.2|28251.2|28271.2|28251.2|28271.2|28251.2|28271.2|28251.2|0
1731690890000|2024-11-15 17:14:50|28271.3|28251.3|28296|28256|28296|28256.3|28271.3|28251.2|0
1731690900000|2024-11-15 17:15:00|28291|28271|28303.5|28283.5|28303.5|28283.5|28291|28271|0
1731690910000|2024-11-15 17:15:10|28305.9|28285.9|28308.4|28288.4|28308.4|28288.4|28305.9|28285.9|1
1731690920000|2024-11-15 17:15:20|28316|28296|28326.2|28286.2|28326.2|28296|28316|28286.2|6
1731690930000|2024-11-15 17:15:30|28330.9|28290.9|28320.8|28300.8|28330.9|28300.8|28320.8|28290.9|0
1731690950000|2024-11-15 17:15:50|28320.2|28300.2|28305.9|28285.9|28320.2|28300.2|28305.9|28285.9|7
1731690960000|2024-11-15 17:16:00|28308.8|28288.8|28308.8|28288.8|28308.8|28288.8|28308.8|28288.8|18
1731690970000|2024-11-15 17:16:10|28313.9|28293.9|28321|28301|28321|28301|28313.9|28293.9|0
1731690980000|2024-11-15 17:16:20|28331.2|28291.2|28323.7|28303.7|28331.2|28303.7|28323.7|28291.2|1
1731690990000|2024-11-15 17:16:30|28326|28306|28330.9|28310.9|28330.9|28310.9|28326|28306|0
1731691000000|2024-11-15 17:16:40|28335.9|28315.9|28335.9|28315.9|28335.9|28315.9|28335.9|28315.9|2
1731691010000|2024-11-15 17:16:50|28336|28316|28348.5|28328.5|28348.5|28328.5|28336|28316|0
1731691020000|2024-11-15 17:17:00|28348.4|28328.4|28346|28326|28348.4|28328.4|28346|28326|0
1731691030000|2024-11-15 17:17:10|28345.9|28325.9|28343.5|28323.5|28345.9|28325.9|28343.5|28323.5|0
1731691040000|2024-11-15 17:17:20|28343.7|28323.7|28343.7|28323.7|28343.7|28323.7|28343.7|28323.7|1
1731691050000|2024-11-15 17:17:30|28346|28326|28346|28326|28355.9|28326|28343.7|28313.5|7
1731691060000|2024-11-15 17:17:40|28341|28321|28341|28321|28341|28321|28341|28321|0
1731691070000|2024-11-15 17:17:50|28341.2|28321.2|28346|28326|28346|28326|28341.2|28321.2|0
1731691080000|2024-11-15 17:18:00|28343.5|28323.5|28345.8|28325.8|28348.5|28328.5|28343.5|28323.5|28
1731691090000|2024-11-15 17:18:10|28343.3|28323.3|28343.3|28323.3|28343.3|28323.3|28343.3|28323.3|6
1731691100000|2024-11-15 17:18:20|28340.9|28320.9|28363.5|28323.5|28363.5|28323.8|28340.9|28320.9|0
1731691110000|2024-11-15 17:18:30|28368.3|28328.3|28368.3|28328.3|28368.3|28328.3|28368.3|28328.3|0
1731691120000|2024-11-15 17:18:40|28358.7|28338.7|28365.8|28345.8|28365.8|28345.8|28358.7|28338.7|2
1731691130000|2024-11-15 17:18:50|28370.8|28350.8|28368.4|28348.4|28370.8|28350.8|28365.9|28345.9|0
1731691140000|2024-11-15 17:19:00|28370.8|28350.8|28370.8|28350.8|28380.9|28350.8|28370.8|28340.9|0
1731691150000|2024-11-15 17:19:10|28383.3|28343.3|28373.2|28353.2|28383.3|28353.2|28373.2|28343.3|0
1731691160000|2024-11-15 17:19:20|28370.8|28350.8|28370.8|28350.8|28370.8|28350.8|28370.8|28350.8|0
1731691170000|2024-11-15 17:19:30|28368.3|28348.3|28353.2|28333.2|28368.3|28348.3|28353.2|28323.3|12
1731691180000|2024-11-15 17:19:40|28350.8|28330.8|28345.8|28325.8|28353.3|28330.8|28343.3|28313.3|1
1731691190000|2024-11-15 17:19:50|28340.9|28320.9|28340.8|28320.8|28340.9|28320.9|28340.8|28320.8|1
1731691200000|2024-11-15 17:20:00|28343.3|28323.3|28351|28331|28351|28331|28343.3|28323.3|7
1731691210000|2024-11-15 17:20:10|28355.9|28335.9|28375.8|28355.8|28383.3|28355.8|28355.9|28326.4|0
1731691220000|2024-11-15 17:20:20|28388.3|28348.3|28376|28356|28388.3|28358.4|28375.8|28348.3|1
1731691230000|2024-11-15 17:20:30|28378.4|28358.4|28370.9|28350.9|28378.4|28358.4|28370.9|28350.9|2
1731691240000|2024-11-15 17:20:40|28375.8|28355.8|28358.3|28338.3|28375.8|28355.8|28358.3|28338.3|0
1731691250000|2024-11-15 17:20:50|28353.4|28333.4|28328.3|28308.3|28353.4|28333.4|28328.3|28308.3|0
1731691270000|2024-11-15 17:21:10|28330.7|28310.7|28325.9|28305.9|28330.7|28310.7|28325.9|28305.9|0
1731691280000|2024-11-15 17:21:20|28328.3|28308.3|28330.9|28310.9|28330.9|28310.9|28328.3|28308.3|2
1731691290000|2024-11-15 17:21:30|28333.3|28313.3|28325.9|28305.9|28333.3|28313.3|28325.9|28305.9|0
1731691300000|2024-11-15 17:21:40|28325.8|28305.8|28325.8|28305.8|28325.8|28305.8|28325.8|28305.8|18
1731691310000|2024-11-15 17:21:50|28325.7|28305.7|28323.3|28303.3|28325.8|28305.8|28323.3|28303.3|7
1731691320000|2024-11-15 17:22:00|28320.8|28300.8|28321|28301|28321|28301|28318.4|28298.4|3
1731691330000|2024-11-15 17:22:10|28323.7|28303.7|28325.8|28305.8|28330.8|28310.8|28323.7|28303.7|3
1731691340000|2024-11-15 17:22:20|28325.7|28305.7|28318.5|28298.5|28325.7|28305.7|28318.3|28298.3|19
1731691350000|2024-11-15 17:22:30|28323.3|28303.3|28323.3|28303.3|28323.3|28303.3|28323.3|28303.3|0
1731691360000|2024-11-15 17:22:40|28323.4|28303.4|28320.9|28300.9|28323.5|28303.5|28320.9|28300.9|5
1731691370000|2024-11-15 17:22:50|28316.2|28296.2|28318.7|28298.7|28318.7|28298.7|28316.2|28296.2|0
1731691380000|2024-11-15 17:23:00|28318.5|28298.5|28310.6|28290.6|28323.3|28298.5|28310.6|28278.5|11
1731691390000|2024-11-15 17:23:10|28305.8|28285.8|28320.8|28300.8|28320.8|28300.8|28305.7|28285.7|7
1731691400000|2024-11-15 17:23:20|28320.9|28300.9|28325.8|28305.8|28325.8|28305.8|28320.8|28300.8|37
1731691410000|2024-11-15 17:23:30|28330.8|28310.8|28358.9|28338.9|28363.5|28338.9|28330.8|28310.8|92
1731691420000|2024-11-15 17:23:40|28359|28339|28361.5|28341.5|28363.8|28343.8|28358.9|28338.9|35
1731691430000|2024-11-15 17:23:50|28361.4|28341.4|28348.5|28328.5|28369|28341.4|28343.5|28315.9|25
1731691440000|2024-11-15 17:24:00|28348.4|28328.4|28330.7|28310.7|28348.4|28328.4|28323.3|28303.3|77
1731691450000|2024-11-15 17:24:10|28328.1|28308.1|28335.2|28315.2|28338.2|28318.2|28323.1|28303.1|194
1731691460000|2024-11-15 17:24:20|28337.7|28317.7|28340.1|28320.1|28340.1|28320.1|28337.7|28317.7|34
1731691470000|2024-11-15 17:24:30|28337.7|28317.7|28335.3|28315.3|28337.7|28317.7|28335.1|28315.1|35
1731691480000|2024-11-15 17:24:40|28332.8|28312.8|28332.7|28312.7|28337.8|28317.8|28332.6|28312.6|49
1731691490000|2024-11-15 17:24:50|28335.1|28315.1|28327.6|28307.6|28337.6|28317.6|28327.5|28307.5|254
1731691500000|2024-11-15 17:25:00|28332.4|28312.4|28334.8|28314.8|28337.1|28317.1|28327.6|28307.6|45
1731691510000|2024-11-15 17:25:10|28334.6|28314.6|28337.1|28317.1|28337.1|28317.1|28331.9|28311.9|12
1731691520000|2024-11-15 17:25:20|28339.4|28319.4|28337.4|28317.4|28339.4|28319.4|28334.6|28314.6|65
1731691530000|2024-11-15 17:25:30|28337.6|28317.6|28337.1|28317.1|28339.9|28319.9|28337|28317|13
1731691540000|2024-11-15 17:25:40|28337.4|28317.4|28339.8|28319.8|28342.3|28322.3|28337.4|28317.4|8
1731691550000|2024-11-15 17:25:50|28342|28322|28337.3|28317.3|28342.4|28322.4|28337.3|28317.3|6
1731691560000|2024-11-15 17:26:00|28344.8|28304.8|28324.6|28304.6|28344.8|28311.9|28322.3|28302.3|13
1731691570000|2024-11-15 17:26:10|28324.5|28304.5|28322|28302|28324.5|28304.5|28322|28302|57
1731691580000|2024-11-15 17:26:20|28334.5|28294.5|28324.4|28304.4|28334.5|28304.4|28321.9|28294.5|101
1731691590000|2024-11-15 17:26:30|28324.5|28304.5|28326.9|28306.9|28326.9|28306.9|28324.5|28304.5|1
1731691610000|2024-11-15 17:26:50|28334.4|28314.4|28344.4|28324.4|28344.4|28324.4|28334.4|28314.4|0
1731691620000|2024-11-15 17:27:00|28344.3|28324.3|28344.3|28324.3|28344.3|28324.3|28344.3|28324.3|0
1731691630000|2024-11-15 17:27:10|28341.9|28321.9|28341.9|28321.9|28341.9|28321.9|28341.9|28321.9|0
1731691640000|2024-11-15 17:27:20|28339.5|28319.5|28339.4|28319.4|28349.3|28319.5|28337|28309.3|0
1731691650000|2024-11-15 17:27:30|28346.9|28326.9|28346.9|28326.9|28346.9|28326.9|28346.9|28326.9|2
1731691660000|2024-11-15 17:27:40|28347.1|28327.1|28351.9|28331.9|28354.4|28334.4|28347.1|28327.1|0
1731691670000|2024-11-15 17:27:50|28351.8|28331.8|28349.4|28329.4|28351.8|28331.8|28349.4|28329.4|0
1731691680000|2024-11-15 17:28:00|28349.3|28329.3|28351.9|28331.9|28351.9|28331.9|28346.9|28326.9|0
1731691690000|2024-11-15 17:28:10|28349.4|28329.4|28349.4|28329.4|28349.4|28329.4|28349.4|28329.4|0
1731691700000|2024-11-15 17:28:20|28351.9|28331.9|28361.9|28341.9|28361.9|28341.9|28351.9|28331.9|0
1731691710000|2024-11-15 17:28:30|28366.9|28346.9|28366.9|28346.9|28366.9|28346.9|28366.9|28346.9|0
1731691720000|2024-11-15 17:28:40|28371.8|28351.8|28371.8|28351.8|28371.8|28351.8|28371.8|28351.8|0
1731691730000|2024-11-15 17:28:50|28371.7|28351.7|28367.1|28347.1|28371.7|28351.7|28366.9|28346.9|0
1731691740000|2024-11-15 17:29:00|28371.9|28351.9|28379.4|28359.4|28379.4|28359.4|28367|28347|1
1731691750000|2024-11-15 17:29:10|28379.8|28359.8|28396.9|28376.9|28396.9|28376.9|28379.8|28359.8|1
1731691760000|2024-11-15 17:29:20|28394.4|28374.4|28407.1|28387.1|28407.1|28387.1|28394.4|28374.4|16
1731691770000|2024-11-15 17:29:30|28417.1|28397.1|28419.6|28399.6|28429.8|28402.3|28417.1|28389.8|4
1731691780000|2024-11-15 17:29:40|28419.9|28399.9|28454.6|28434.6|28454.6|28434.6|28419.9|28399.9|4
1731691790000|2024-11-15 17:29:50|28454.2|28434.2|28444.6|28424.6|28454.2|28434.2|28444.6|28424.6|0
1731691800000|2024-11-15 17:30:00|28444.5|28424.5|28437.1|28417.1|28444.5|28424.5|28437.1|28417.1|11
1731691810000|2024-11-15 17:30:10|28436.9|28416.9|28429.3|28409.3|28436.9|28416.9|28429.3|28409.3|0
1731691820000|2024-11-15 17:30:20|28426.9|28406.9|28426.9|28406.9|28426.9|28406.9|28426.9|28406.9|0
1731691830000|2024-11-15 17:30:30|28424.4|28404.4|28421.9|28401.9|28424.4|28404.4|28421.9|28401.9|0
1731691840000|2024-11-15 17:30:40|28422.1|28402.1|28421.9|28401.9|28426.9|28406.9|28421.9|28401.9|3
1731691850000|2024-11-15 17:30:50|28421.8|28401.8|28424.4|28404.4|28424.4|28404.4|28421.8|28401.8|1
1731691860000|2024-11-15 17:31:00|28424.5|28404.5|28416.9|28396.9|28426.7|28406.7|28416.9|28396.9|0
1731691870000|2024-11-15 17:31:10|28416.8|28396.8|28416.9|28396.9|28416.9|28396.9|28416.8|28396.8|0
1731691900000|2024-11-15 17:31:40|28414.4|28394.4|28419.4|28399.4|28419.4|28399.4|28414.4|28394.4|0
1731691920000|2024-11-15 17:32:00|28421.8|28401.8|28416.9|28396.9|28421.8|28401.8|28416.9|28396.9|1
1731691930000|2024-11-15 17:32:10|28419.4|28399.4|28419.4|28399.4|28419.4|28399.4|28419.4|28399.4|3
1731691940000|2024-11-15 17:32:20|||||||||1
1731691950000|2024-11-15 17:32:30|28421.8|28401.8|28421.8|28401.8|28421.8|28401.8|28421.8|28401.8|0
1731691960000|2024-11-15 17:32:40|28417|28397|28421.9|28381.9|28421.9|28397|28417|28381.9|0
1731691970000|2024-11-15 17:32:50|28407|28387|28416.9|28376.9|28416.9|28387|28407|28376.9|0
1731691980000|2024-11-15 17:33:00|28414.5|28374.5|28397.2|28377.2|28414.5|28382|28397.2|28372.2|2
1731692000000|2024-11-15 17:33:20|28399.7|28379.7|28399.7|28379.7|28399.7|28379.7|28399.7|28379.7|0
1731692010000|2024-11-15 17:33:30|28399.9|28379.9|28407.2|28387.2|28407.2|28387.2|28399.9|28379.9|0
1731692020000|2024-11-15 17:33:40|28409.5|28389.5|28409.5|28389.5|28409.5|28389.5|28409.5|28389.5|0
1731692030000|2024-11-15 17:33:50|28412|28392|28412|28392|28412|28392|28412|28392|1
1731692040000|2024-11-15 17:34:00|28412.2|28392.2|28412.3|28392.3|28412.3|28392.3|28412.2|28392.2|0
1731692050000|2024-11-15 17:34:10|28414.7|28394.7|28414.7|28394.7|28414.7|28394.7|28414.7|28394.7|0
1731692070000|2024-11-15 17:34:30|28417|28397|28417.2|28397.2|28417.2|28397.2|28417|28397|0
1731692080000|2024-11-15 17:34:40|28419.5|28399.5|28422|28402|28422|28402|28419.5|28399.5|3
1731692100000|2024-11-15 17:35:00|28422.2|28402.2|28424.5|28404.5|28424.5|28404.5|28422.2|28402.2|1
1731692110000|2024-11-15 17:35:10|28424.7|28404.7|28424.7|28404.7|28424.7|28404.7|28424.7|28404.7|0
1731692130000|2024-11-15 17:35:30|28429.7|28409.7|28429.8|28409.8|28429.8|28409.8|28429.7|28409.7|0
1731692140000|2024-11-15 17:35:40|28432.2|28412.2|28432.2|28412.2|28432.2|28412.2|28432.2|28412.2|0
1731692160000|2024-11-15 17:36:00|28429.7|28409.7|28422.2|28402.2|28429.7|28409.7|28422.2|28402.2|0
1731692170000|2024-11-15 17:36:10|28412.2|28392.2|28407.2|28387.2|28417.2|28392.2|28407.2|28377.2|0
1731692190000|2024-11-15 17:36:30|28414.7|28394.7|28414.7|28394.7|28414.7|28394.7|28414.7|28394.7|10
1731692200000|2024-11-15 17:36:40|28417.2|28397.2|28417.2|28397.2|28417.2|28397.2|28417.2|28397.2|0
1731692210000|2024-11-15 17:36:50|28417.3|28397.3|28419.5|28399.5|28419.7|28399.7|28417.3|28397.3|0
1731692220000|2024-11-15 17:37:00|28417.2|28397.2|28419.7|28399.7|28419.7|28399.7|28417.2|28397.2|0
1731692230000|2024-11-15 17:37:10|28419.8|28399.8|28424.7|28404.7|28424.7|28404.7|28419.8|28399.8|0
1731692240000|2024-11-15 17:37:20|28434.8|28394.8|28437.2|28397.2|28437.2|28397.2|28434.8|28394.8|0
1731692250000|2024-11-15 17:37:30|28437.4|28397.4|28442.2|28402.2|28442.2|28402.2|28437.4|28397.4|0
1731692260000|2024-11-15 17:37:40|28432.3|28412.3|28432.3|28412.3|28432.3|28412.3|28432.3|28412.3|0
1731692270000|2024-11-15 17:37:50|28434.7|28414.7|28432.2|28412.2|28434.7|28414.7|28432.2|28412.2|1
1731692300000|2024-11-15 17:38:20|28432|28412|28429.7|28409.7|28432|28412|28429.7|28409.7|0
1731692310000|2024-11-15 17:38:30|28429.8|28409.8|28432.2|28412.2|28432.2|28412.2|28429.8|28409.8|0
1731692320000|2024-11-15 17:38:40|28437.2|28417.2|28437.3|28417.3|28437.3|28417.3|28437.2|28417.2|0
1731692330000|2024-11-15 17:38:50|28442|28422|28442|28422|28442|28422|28442|28422|1
1731692340000|2024-11-15 17:39:00|28441.9|28421.9|28441.9|28421.9|28446.9|28426.9|28441.9|28421.9|1
1731692360000|2024-11-15 17:39:20|28442.2|28422.2|28442.2|28422.2|28442.2|28422.2|28442.2|28422.2|4
1731692380000|2024-11-15 17:39:40|28444.5|28424.5|28442.2|28422.2|28444.5|28424.5|28442.2|28422.2|1
1731692400000|2024-11-15 17:40:00|28442|28422|28442.2|28422.2|28442.3|28422.3|28441.9|28421.9|0
1731692410000|2024-11-15 17:40:10|28442|28422|28439.7|28419.7|28442|28422|28439.7|28419.7|0
1731692420000|2024-11-15 17:40:20|28442.2|28422.2|28442.2|28422.2|28442.2|28422.2|28442.2|28422.2|0
1731692430000|2024-11-15 17:40:30|28439.7|28419.7|28442.2|28422.2|28442.2|28422.2|28439.7|28419.7|3
1731692440000|2024-11-15 17:40:40|28452.2|28432.2|28462.2|28442.2|28462.2|28442.2|28452.2|28432.2|0
1731692450000|2024-11-15 17:40:50|28457.2|28437.2|28457.2|28437.2|28457.2|28437.2|28457.2|28437.2|0
1731692460000|2024-11-15 17:41:00|28454.8|28434.8|28452.2|28432.2|28454.8|28434.8|28452.2|28432.2|0
1731692470000|2024-11-15 17:41:10|||||||||5
1731692480000|2024-11-15 17:41:20|28449.7|28429.7|28452.2|28432.2|28452.2|28432.2|28449.7|28429.7|0
1731692500000|2024-11-15 17:41:40|28452|28432|28449.8|28429.8|28452|28432|28449.7|28429.7|0
1731692510000|2024-11-15 17:41:50|28452.2|28432.2|28449.5|28429.5|28452.2|28432.2|28449.5|28429.5|13
1731692520000|2024-11-15 17:42:00|28449.2|28429.2|28446.9|28426.9|28449.3|28429.3|28446.9|28426.9|0
1731692530000|2024-11-15 17:42:10|28444.4|28424.4|28444.4|28424.4|28444.4|28424.4|28444.4|28424.4|0
1731692550000|2024-11-15 17:42:30|28437.3|28417.3|28419.3|28399.3|28444.8|28417.3|28419.3|28399.3|44
1731692560000|2024-11-15 17:42:40|28416.9|28396.9|28417|28397|28417|28397|28416.9|28396.9|50
1731692570000|2024-11-15 17:42:50|28419.5|28399.5|28422.2|28402.2|28422.2|28402.2|28419.5|28399.5|29
1731692580000|2024-11-15 17:43:00|28424.5|28404.5|28424.5|28404.5|28424.5|28404.5|28424.5|28404.5|1
1731692590000|2024-11-15 17:43:10|28424.4|28404.4|28424.4|28404.4|28424.4|28404.4|28424.4|28404.4|10
1731692600000|2024-11-15 17:43:20|28421.9|28401.9|28416.9|28396.9|28421.9|28401.9|28416.9|28396.9|1
1731692640000|2024-11-15 17:44:00|28411.9|28391.9|28409.4|28389.4|28411.9|28391.9|28409.4|28389.4|0
1731692670000|2024-11-15 17:44:30|28409.5|28389.5|28412|28392|28412|28392|28409.5|28389.5|0
1731692680000|2024-11-15 17:44:40|28414.4|28394.4|28426.9|28386.9|28426.9|28394.4|28414.4|28386.9|0
1731692690000|2024-11-15 17:44:50|28417|28397|28421.9|28401.9|28421.9|28401.9|28417|28397|0
1731692710000|2024-11-15 17:45:10|28422.3|28402.3|28446.9|28426.9|28446.9|28426.9|28422.3|28402.3|0
1731692760000|2024-11-15 17:46:00|28446.8|28426.8|28446.8|28426.8|28446.8|28426.8|28446.8|28426.8|1
1731692770000|2024-11-15 17:46:10|28444.4|28424.4|28441.9|28421.9|28444.4|28424.4|28441.9|28421.9|0
1731692810000|2024-11-15 17:46:50|28441.8|28421.8|28439.6|28419.6|28441.8|28421.8|28439.6|28419.6|0
1731692820000|2024-11-15 17:47:00|28441.9|28421.9|28441.9|28421.9|28441.9|28421.9|28441.9|28421.9|0
1731692830000|2024-11-15 17:47:10|28441.8|28421.8|28431.9|28411.9|28441.8|28421.8|28431.9|28411.9|0
1731692850000|2024-11-15 17:47:30|28434.4|28414.4|28434.4|28414.4|28434.4|28414.4|28434.4|28414.4|0
1731692860000|2024-11-15 17:47:40|28446.9|28406.9|28446.9|28406.9|28446.9|28406.9|28446.9|28406.9|0
1731692870000|2024-11-15 17:47:50|28434.4|28414.4|28434.4|28414.4|28436.8|28416.8|28434.4|28414.4|0
1731692880000|2024-11-15 17:48:00|28434.2|28414.2|28429.4|28409.4|28434.2|28414.2|28429.4|28409.4|0
1731692910000|2024-11-15 17:48:30|28431.9|28411.9|28431.9|28411.9|28431.9|28411.9|28431.9|28411.9|0
1731692930000|2024-11-15 17:48:50|28434.4|28414.4|28434.6|28414.6|28434.6|28414.6|28434.4|28414.4|1
1731692940000|2024-11-15 17:49:00|28436.9|28416.9|28439.4|28419.4|28439.4|28419.4|28436.9|28416.9|0
1731692950000|2024-11-15 17:49:10|28436.9|28416.9|28436.9|28416.9|28436.9|28416.9|28436.9|28416.9|18
1731692960000|2024-11-15 17:49:20|||||||||2
1731692970000|2024-11-15 17:49:30|28439.4|28419.4|28434.4|28414.4|28439.4|28419.4|28434.4|28414.4|0
1731692980000|2024-11-15 17:49:40|28444.4|28424.4|28444.4|28424.4|28444.4|28424.4|28444.4|28424.4|0
1731693000000|2024-11-15 17:50:00|28441.8|28421.8|28441.8|28421.8|28441.8|28421.8|28441.8|28421.8|0
1731693010000|2024-11-15 17:50:10|28439.4|28419.4|28434.4|28414.4|28439.4|28419.4|28434.4|28414.4|0
1731693020000|2024-11-15 17:50:20|28434.7|28414.7|28439.4|28419.4|28439.4|28419.4|28434.7|28414.7|0
1731693050000|2024-11-15 17:50:50|28436.9|28416.9|28434.4|28414.4|28436.9|28416.9|28434.4|28414.4|0
1731693060000|2024-11-15 17:51:00|28431.9|28411.9|28431.9|28411.9|28431.9|28411.9|28431.9|28411.9|0
1731693100000|2024-11-15 17:51:40|||||||||1
1731693120000|2024-11-15 17:52:00|28434.4|28414.4|28451.9|28411.9|28451.9|28419.4|28434.4|28411.9|0
1731693140000|2024-11-15 17:52:20|28442.1|28422.1|28442.1|28422.1|28444.4|28424.4|28441.9|28421.9|0
1731693150000|2024-11-15 17:52:30|28444.4|28424.4|28444.3|28424.3|28444.4|28424.4|28444.3|28424.3|0
1731693160000|2024-11-15 17:52:40|28441.9|28421.9|28444.6|28424.6|28444.6|28424.6|28441.9|28421.9|1
1731693170000|2024-11-15 17:52:50|28442.1|28422.1|28442.1|28422.1|28442.1|28422.1|28442.1|28422.1|1
1731693180000|2024-11-15 17:53:00|28441.9|28421.9|28439.4|28419.4|28441.9|28421.9|28439.4|28419.4|0
1731693210000|2024-11-15 17:53:30|28439.2|28419.2|28434.4|28414.4|28439.2|28419.2|28434.4|28414.4|0
1731693290000|2024-11-15 17:54:50|28429.4|28409.4|28429.4|28409.4|28429.4|28409.4|28429.4|28409.4|0
1731693300000|2024-11-15 17:55:00|28426.8|28406.8|28424.4|28404.4|28426.8|28406.8|28424.4|28404.4|0
1731693330000|2024-11-15 17:55:30|28424.3|28404.3|28426.9|28406.9|28426.9|28406.9|28422.2|28402.2|0
1731693340000|2024-11-15 17:55:40|28427.2|28407.2|28436.9|28416.9|28436.9|28416.9|28427.2|28407.2|1
1731693350000|2024-11-15 17:55:50|||||||||1
1731693360000|2024-11-15 17:56:00|28439.4|28419.4|28439.4|28419.4|28439.4|28419.4|28439.4|28419.4|0
1731693380000|2024-11-15 17:56:20|||||||||1
1731693400000|2024-11-15 17:56:40|28439.6|28419.6|28439.6|28419.6|28439.6|28419.6|28439.6|28419.6|0
1731693420000|2024-11-15 17:57:00|28441.9|28421.9|28439.4|28419.4|28441.9|28421.9|28439.4|28419.4|0
1731693470000|2024-11-15 17:57:50|28436.9|28416.9|28437.1|28417.1|28437.1|28417.1|28436.9|28416.9|0
1731693480000|2024-11-15 17:58:00|28439.4|28419.4|28439.4|28419.4|28439.4|28419.4|28439.4|28419.4|0
1731693490000|2024-11-15 17:58:10|28439.5|28419.5|28439.5|28419.5|28439.5|28419.5|28439.5|28419.5|0
1731693500000|2024-11-15 17:58:20|28442|28422|28447|28427|28447|28427|28442|28422|1
1731693510000|2024-11-15 17:58:30|28447.1|28427.1|28449.5|28429.5|28449.5|28429.5|28447.1|28427.1|0
1731693520000|2024-11-15 17:58:40|28449.7|28429.7|28454.5|28434.5|28454.5|28434.5|28449.7|28429.7|0
1731693540000|2024-11-15 17:59:00|28454.6|28434.6|28457.1|28437.1|28457.1|28437.1|28454.6|28434.6|2
1731693550000|2024-11-15 17:59:10|28457.3|28437.3|28466.8|28446.8|28466.8|28446.8|28457.3|28437.3|0
1731693590000|2024-11-15 17:59:50|||||||||2
1731693600000|2024-11-15 18:00:00|28469.3|28449.3|28471.7|28451.7|28471.7|28451.7|28469.3|28449.3|2
1731693660000|2024-11-15 18:01:00|28474.3|28454.3|28477|28457|28477|28457|28474.3|28454.3|1
1731693680000|2024-11-15 18:01:20|28479.5|28459.5|28479.5|28459.5|28479.5|28459.5|28479.5|28459.5|0
1731693700000|2024-11-15 18:01:40|28482|28462|28482|28462|28482|28462|28482|28462|0
1731693740000|2024-11-15 18:02:20|28482.1|28462.1|28487|28467|28487|28467|28482.1|28462.1|0
1731693770000|2024-11-15 18:02:50|28487.1|28467.1|28487|28467|28489.5|28469.5|28487|28467|0
1731693780000|2024-11-15 18:03:00|28486.8|28466.8|28486.8|28466.8|28486.8|28466.8|28486.8|28466.8|0
1731693790000|2024-11-15 18:03:10|28484.5|28464.5|28482|28462|28484.5|28464.5|28482|28462|1
1731693800000|2024-11-15 18:03:20|28482.1|28462.1|28482.1|28462.1|28482.1|28462.1|28482.1|28462.1|0
1731693820000|2024-11-15 18:03:40|28482.2|28462.2|28482.1|28462.1|28482.2|28462.2|28482.1|28462.1|0
1731693830000|2024-11-15 18:03:50|28482.2|28462.2|28482.2|28462.2|28482.2|28462.2|28482.2|28462.2|1
1731693840000|2024-11-15 18:04:00|28484.6|28464.6|28509.6|28489.6|28509.6|28489.6|28484.6|28464.6|0
1731693850000|2024-11-15 18:04:10|28512.1|28492.1|28514.5|28494.5|28514.5|28494.5|28512.1|28492.1|0
1731693890000|2024-11-15 18:04:50|28514.2|28494.2|28494.5|28474.5|28514.2|28494.2|28494.5|28474.5|0
1731693920000|2024-11-15 18:05:20|28494.3|28474.3|28492|28472|28494.3|28474.3|28492|28472|0
1731693930000|2024-11-15 18:05:30|28491.7|28471.7|28487|28467|28491.7|28471.7|28487|28467|0
1731693960000|2024-11-15 18:06:00|28486.7|28466.7|28482|28462|28486.7|28466.7|28482|28462|0
1731693970000|2024-11-15 18:06:10|28479.5|28459.5|28482|28462|28482|28462|28479.5|28459.5|0
1731693980000|2024-11-15 18:06:20|28482.1|28462.1|28484.6|28464.6|28484.6|28464.6|28482|28462|0
1731693990000|2024-11-15 18:06:30|28487|28467|28487|28467|28487|28467|28487|28467|0
1731694010000|2024-11-15 18:06:50|28489.5|28469.5|28494.3|28474.3|28494.3|28474.3|28489.5|28469.5|0
1731694020000|2024-11-15 18:07:00|28494.5|28474.5|28482.1|28462.1|28494.5|28474.5|28482.1|28462.1|0
1731694030000|2024-11-15 18:07:10|28484.5|28464.5|28484.5|28464.5|28484.5|28464.5|28484.5|28464.5|0
1731694040000|2024-11-15 18:07:20|28484.6|28464.6|28487|28467|28487|28467|28484.6|28464.6|1
1731694050000|2024-11-15 18:07:30|28484.5|28464.5|28479.5|28459.5|28484.5|28464.5|28479.5|28459.5|0
1731694060000|2024-11-15 18:07:40|28479.3|28459.3|28482|28462|28482|28462|28479.3|28459.3|0
1731694070000|2024-11-15 18:07:50|28477.1|28457.1|28471.5|28451.5|28477.1|28457.1|28471.5|28451.5|0
1731694080000|2024-11-15 18:08:00|28467|28447|28459.5|28439.5|28467|28447|28459.5|28439.5|0
1731694090000|2024-11-15 18:08:10|28459.2|28439.2|28462|28442|28462|28442|28454.5|28434.5|0
1731694100000|2024-11-15 18:08:20|28461.8|28441.8|28459.6|28439.6|28461.8|28441.8|28457|28437|0
1731694110000|2024-11-15 18:08:30|28462|28442|28462|28442|28462|28442|28462|28442|0
1731694120000|2024-11-15 18:08:40|28462.1|28442.1|28464.5|28444.5|28464.5|28444.5|28462.1|28442.1|0
1731694130000|2024-11-15 18:08:50|28467|28447|28464.2|28444.2|28467|28447|28461.7|28441.7|51
1731694140000|2024-11-15 18:09:00|28461.7|28441.7|28461.7|28441.7|28464.2|28444.2|28459.2|28439.2|1
1731694150000|2024-11-15 18:09:10|28462|28442|28469.2|28449.2|28469.2|28449.2|28462|28442|9
1731694160000|2024-11-15 18:09:20|28481.7|28441.7|28481.7|28441.7|28481.7|28441.7|28481.7|28441.7|0
1731694170000|2024-11-15 18:09:30|28471.6|28451.6|28471.6|28451.6|28471.6|28451.6|28471.6|28451.6|0
1731694180000|2024-11-15 18:09:40|28469.2|28449.2|28459.3|28439.3|28477|28457|28457|28437|23
1731694190000|2024-11-15 18:09:50|28461.7|28441.7|28464.2|28444.2|28464.2|28444.2|28459.5|28439.5|0
1731694220000|2024-11-15 18:10:20|28474.3|28434.3|28481.8|28441.8|28481.8|28446.8|28466.8|28434.3|0
1731694230000|2024-11-15 18:10:30|28481.7|28441.7|28481.7|28441.7|28481.7|28441.7|28481.7|28441.7|0
1731694240000|2024-11-15 18:10:40|28481.8|28441.8|28482|28442|28484.3|28454.2|28471.8|28441.8|0
1731694260000|2024-11-15 18:11:00|28486.7|28446.7|28484.4|28444.4|28486.7|28456.6|28476.6|28444.4|0
1731694270000|2024-11-15 18:11:10|28476.9|28456.9|28476.9|28456.9|28476.9|28456.9|28476.9|28456.9|0
1731694320000|2024-11-15 18:12:00|28476.7|28456.7|28476.9|28456.9|28476.9|28456.9|28474.5|28454.5|0
1731694350000|2024-11-15 18:12:30|28474.4|28454.4|28474.4|28454.4|28474.4|28454.4|28474.4|28454.4|0
1731694360000|2024-11-15 18:12:40|28476.7|28456.7|28474.2|28454.2|28476.7|28456.7|28474.2|28454.2|0
1731694370000|2024-11-15 18:12:50|28474.1|28454.1|28474.1|28454.1|28474.1|28454.1|28474.1|28454.1|0
1731694380000|2024-11-15 18:13:00|28474|28454|28469.1|28449.1|28474|28454|28469.1|28449.1|3
1731694390000|2024-11-15 18:13:10|28469.2|28449.2|28471.6|28451.6|28471.6|28451.6|28469.2|28449.2|0
1731694400000|2024-11-15 18:13:20|28472.1|28452.1|28479.4|28459.4|28479.4|28459.4|28472.1|28452.1|0
1731694410000|2024-11-15 18:13:30|28481.7|28461.7|28486.7|28466.7|28486.7|28466.7|28481.7|28461.7|0
1731694420000|2024-11-15 18:13:40|28486.9|28466.9|28486.9|28466.9|28486.9|28466.9|28486.9|28466.9|0
1731694430000|2024-11-15 18:13:50|28487|28467|28491.7|28471.7|28491.7|28471.7|28487|28467|0
1731694440000|2024-11-15 18:14:00|28492|28472|28501.6|28481.6|28501.6|28481.6|28492|28472|0
1731694450000|2024-11-15 18:14:10|28506.5|28486.5|28506.5|28486.5|28506.5|28486.5|28506.5|28486.5|0
1731694470000|2024-11-15 18:14:30|28504.1|28484.1|28504.1|28484.1|28504.1|28484.1|28504.1|28484.1|0
1731694480000|2024-11-15 18:14:40|28506.5|28486.5|28506.5|28486.5|28506.5|28486.5|28506.5|28486.5|0
1731694490000|2024-11-15 18:14:50|||||||||2
1731694500000|2024-11-15 18:15:00|28506.6|28486.6|28506.6|28486.6|28506.6|28486.6|28506.6|28486.6|0
1731694510000|2024-11-15 18:15:10|28506.5|28486.5|28506.6|28486.6|28506.6|28486.6|28504.1|28484.1|12
1731694530000|2024-11-15 18:15:30|||||||||22
1731694540000|2024-11-15 18:15:40|28504.2|28484.2|28504.1|28484.1|28504.2|28484.2|28504.1|28484.1|5
1731694550000|2024-11-15 18:15:50|28501.7|28481.7|28501.7|28481.7|28501.7|28481.7|28501.7|28481.7|0
1731694560000|2024-11-15 18:16:00|28496.7|28476.7|28494.2|28474.2|28496.7|28476.7|28494.2|28474.2|0
1731694570000|2024-11-15 18:16:10|28494.4|28474.4|28494.4|28474.4|28494.4|28474.4|28494.4|28474.4|0
1731694580000|2024-11-15 18:16:20|28496.7|28476.7|28499.2|28479.2|28499.2|28479.2|28496.7|28476.7|0
1731694590000|2024-11-15 18:16:30|28501.7|28481.7|28501.7|28481.7|28501.7|28481.7|28501.7|28481.7|0
1731694610000|2024-11-15 18:16:50|28501.9|28481.9|28501.9|28481.9|28501.9|28481.9|28501.9|28481.9|0
1731694620000|2024-11-15 18:17:00|28504.2|28484.2|28504.2|28484.2|28504.2|28484.2|28501.7|28481.7|0
1731694650000|2024-11-15 18:17:30|28506.7|28486.7|28506.7|28486.7|28506.7|28486.7|28506.7|28486.7|0
1731694660000|2024-11-15 18:17:40|28509.4|28489.4|28514.5|28494.5|28514.5|28494.5|28509.4|28489.4|15
1731694670000|2024-11-15 18:17:50|28514.6|28494.6|28517|28497|28517|28497|28514.6|28494.6|1
1731694680000|2024-11-15 18:18:00|28514.5|28494.5|28514.5|28494.5|28514.5|28494.5|28514.5|28494.5|0
1731694690000|2024-11-15 18:18:10|||||||||1
1731694720000|2024-11-15 18:18:40|28514.6|28494.6|28514.5|28494.5|28517|28497|28514.5|28494.5|0
1731694730000|2024-11-15 18:18:50|28519.5|28499.5|28519.5|28499.5|28519.5|28499.5|28519.5|28499.5|0
1731694750000|2024-11-15 18:19:10|28524.5|28504.5|28554.5|28534.5|28554.5|28534.5|28524.5|28504.5|3
1731694760000|2024-11-15 18:19:20|28554.4|28534.4|28542|28522|28554.4|28534.4|28542|28522|0
1731694770000|2024-11-15 18:19:30|28541.9|28521.9|28537|28517|28541.9|28521.9|28537|28517|0
1731694790000|2024-11-15 18:19:50|28537.1|28517.1|28534.5|28514.5|28537.1|28517.1|28534.5|28514.5|0
1731694810000|2024-11-15 18:20:10|28534.4|28514.4|28527|28507|28534.4|28514.4|28527|28507|0
1731694830000|2024-11-15 18:20:30|28529.5|28509.5|28542|28522|28542|28522|28527.1|28507.1|0
1731694840000|2024-11-15 18:20:40|28541.9|28521.9|28539.6|28519.6|28541.9|28521.9|28539.5|28519.5|2
1731694850000|2024-11-15 18:20:50|28542|28522|28536.2|28516.2|28542|28522|28536.2|28516.2|10
1731694860000|2024-11-15 18:21:00|28535.4|28515.4|28504.8|28484.8|28535.4|28515.4|28502.2|28482.2|0
1731694870000|2024-11-15 18:21:10|28504.7|28484.7|28507.1|28487.1|28507.1|28487.1|28502.2|28482.2|0
1731694880000|2024-11-15 18:21:20|28507.2|28487.2|28524.8|28484.8|28524.8|28494.7|28507.2|28484.8|1
1731694890000|2024-11-15 18:21:30|28527.2|28487.2|28525.1|28485.1|28527.2|28497.3|28514.7|28485.1|10
1731694900000|2024-11-15 18:21:40|28517.6|28497.6|28519.9|28499.9|28519.9|28499.9|28517.6|28497.6|0
1731694910000|2024-11-15 18:21:50|28532.4|28492.4|28532.4|28492.4|28532.4|28492.4|28532.4|28492.4|0
1731694920000|2024-11-15 18:22:00|28522.6|28502.6|28527.4|28507.4|28527.6|28507.6|28522.6|28502.6|0
1731694930000|2024-11-15 18:22:10|28527.3|28507.3|28524.8|28504.8|28527.3|28507.3|28524.8|28504.8|1
1731694940000|2024-11-15 18:22:20|28522.4|28502.4|28522.3|28502.3|28522.4|28502.4|28522.3|28502.3|12
1731694950000|2024-11-15 18:22:30|28522.2|28502.2|28519.7|28499.7|28522.3|28502.3|28519.7|28499.7|20
1731694960000|2024-11-15 18:22:40|28519.8|28499.8|28529.5|28509.5|28539.6|28509.5|28519.8|28499.6|0
1731694970000|2024-11-15 18:22:50|28537|28497|28522|28502|28537|28504.5|28522|28494.6|0
1731694980000|2024-11-15 18:23:00|28519.5|28499.5|28519.5|28499.5|28522|28502|28517|28497|0
1731694990000|2024-11-15 18:23:10|28517|28497|28517|28497|28517|28497|28517|28497|0
1731695000000|2024-11-15 18:23:20|28519.5|28499.5|28524.5|28504.5|28524.5|28504.5|28519.5|28499.5|0
1731695020000|2024-11-15 18:23:40|28537|28497|28537|28497|28537|28497|28537|28497|0
1731695030000|2024-11-15 18:23:50|28529.5|28509.5|28532|28512|28532|28512|28529.5|28509.5|1
1731695040000|2024-11-15 18:24:00|28529.5|28509.5|28529.5|28509.5|28529.5|28509.5|28529.5|28509.5|0
1731695050000|2024-11-15 18:24:10|28529.4|28509.4|28529.5|28509.5|28529.5|28509.5|28529.4|28509.4|0
1731695080000|2024-11-15 18:24:40|28529.4|28509.4|28527|28507|28529.5|28509.5|28527|28507|0
1731695090000|2024-11-15 18:24:50|28526.9|28506.9|28527|28507|28527|28507|28524.5|28504.5|0
1731695100000|2024-11-15 18:25:00|||||||||7
1731695130000|2024-11-15 18:25:30|28529.5|28509.5|28527.1|28507.1|28529.5|28509.5|28527|28507|0
1731695140000|2024-11-15 18:25:40|28529.5|28509.5|28529.7|28509.7|28529.7|28509.7|28529.5|28509.5|6
1731695150000|2024-11-15 18:25:50|28529.6|28509.6|28527|28507|28529.6|28509.6|28527|28507|0
1731695160000|2024-11-15 18:26:00|28524.6|28504.6|28524.5|28504.5|28527|28507|28524.5|28504.5|0
1731695180000|2024-11-15 18:26:20|28519.5|28499.5|28519.5|28499.5|28519.5|28499.5|28517|28497|1
1731695190000|2024-11-15 18:26:30|28522|28502|28522|28502|28522|28502|28522|28502|1
1731695200000|2024-11-15 18:26:40|28522.1|28502.1|28527|28507|28527|28507|28522.1|28502.1|0
1731695210000|2024-11-15 18:26:50|28527.2|28507.2|28534.7|28514.7|28534.7|28514.7|28527.2|28507.2|13
1731695220000|2024-11-15 18:27:00|28534.8|28514.8|28537.2|28517.2|28539.7|28519.7|28534.8|28514.8|0
1731695230000|2024-11-15 18:27:10|28537.3|28517.3|28537.2|28517.2|28537.3|28517.3|28537.2|28517.2|2
1731695240000|2024-11-15 18:27:20|28542.2|28522.2|28539.7|28519.7|28542.2|28522.2|28539.7|28519.7|6
1731695270000|2024-11-15 18:27:50|28539.8|28519.8|28539.8|28519.8|28539.8|28519.8|28539.8|28519.8|2
1731695290000|2024-11-15 18:28:10|28539.7|28519.7|28539.7|28519.7|28542.2|28522.2|28539.7|28519.7|5
1731695300000|2024-11-15 18:28:20|28539.8|28519.8|28542.2|28522.2|28542.2|28522.2|28539.7|28519.7|1
1731695310000|2024-11-15 18:28:30|28542.3|28522.3|28544.7|28524.7|28544.7|28524.7|28542.3|28522.3|0
1731695320000|2024-11-15 18:28:40|28544.6|28524.6|28544.4|28524.4|28544.6|28524.6|28544.4|28524.4|2
1731695330000|2024-11-15 18:28:50|28542|28522|28539.4|28519.4|28542|28522|28539.4|28519.4|6
1731695340000|2024-11-15 18:29:00|28534.5|28514.5|28519.3|28499.3|28534.5|28514.5|28519.3|28499.3|8
1731695350000|2024-11-15 18:29:10|28519.4|28499.4|28519.1|28499.1|28521.8|28501.8|28519.1|28499.1|6
1731695360000|2024-11-15 18:29:20|28519.4|28499.4|28529.3|28509.3|28529.4|28509.4|28519.4|28499.4|24
1731695370000|2024-11-15 18:29:30|28524|28504|28524|28504|28534.1|28504|28519|28489.3|32
1731695380000|2024-11-15 18:29:40|28521.5|28501.5|28521.4|28501.4|28524|28504|28519|28499|10
1731695390000|2024-11-15 18:29:50|28519|28499|28544.4|28524.4|28547|28524.5|28519|28499|19
1731921300000|2024-11-18 09:15:00|28612.3|28552.3|28642.4|28582.4|28727.3|28677.3|28612.1|28552.1|74
1731921310000|2024-11-18 09:15:10|28642.3|28582.3|28682.2|28622.2|28699.9|28654.5|28642.3|28582.3|18
1731921320000|2024-11-18 09:15:20|28669.8|28609.8|28848.9|28788.9|28848.9|28807.4|28659.8|28604.8|56
1731921330000|2024-11-18 09:15:30|28920.1|28860.1|29050.5|28990.5|29050.5|28998|28902.6|28860.1|44
1731921340000|2024-11-18 09:15:40|29055.5|28995.5|29145.3|29085.3|29145.4|29085.4|29055.4|28995.4|17
1731921350000|2024-11-18 09:15:50|29142.9|29082.9|29060.3|29000.3|29155.4|29095.4|29057.8|28997.8|35
1731921360000|2024-11-18 09:16:00|29062.7|29002.7|29062.8|29002.8|29062.8|29007.6|29020.2|28980.7|48
1731921370000|2024-11-18 09:16:10|29065.3|29005.3|28945.3|28885.3|29065.3|29010.1|28945.2|28885.2|14
1731921380000|2024-11-18 09:16:20|28950.2|28890.2|28940.2|28880.2|28965.2|28905.2|28932.7|28872.7|16
1731921390000|2024-11-18 09:16:30|28940.3|28880.3|28952.7|28892.7|28962.7|28902.7|28940.3|28880.3|7
1731921400000|2024-11-18 09:16:40|28935.3|28895.3|28985.2|28925.2|28985.2|28925.2|28912.7|28878|2
1731921410000|2024-11-18 09:16:50|28975.4|28935.4|29048.1|28988.1|29048.1|28990.2|28975.4|28935.3|12
1731921420000|2024-11-18 09:17:00|29072.7|29012.7|29042.7|29022.7|29075.2|29022.7|29042.7|29012.7|6
1731921430000|2024-11-18 09:17:10|29045.2|29025.2|29032.7|28992.7|29062.6|29025.2|29032.7|28992.7|14
1731921440000|2024-11-18 09:17:20|29042.7|28982.7|29017.5|28977.5|29042.7|28987.7|29017.5|28967.7|2
1731921450000|2024-11-18 09:17:30|29007.7|28967.7|29022.8|28962.8|29032.7|28975.2|28995.2|28960.3|4
1731921460000|2024-11-18 09:17:40|29022.7|28962.7|29022.7|28962.7|29022.7|28962.7|29022.7|28962.7|0
1731921470000|2024-11-18 09:17:50|||||||||2
1731921490000|2024-11-18 09:18:10|29022.8|28962.8|29032.9|28972.9|29032.9|28972.9|29022.8|28962.8|13
1731921500000|2024-11-18 09:18:20|29033|28973|29030.1|28990.1|29050.2|28990.2|29030.1|28973|0
1731921510000|2024-11-18 09:18:30|29022.7|28982.7|29007.7|28947.7|29022.7|28982.7|29007.7|28947.7|0
1731921520000|2024-11-18 09:18:40|28997.6|28957.6|28992.7|28952.7|28997.6|28957.6|28992.7|28952.7|0
1731921530000|2024-11-18 09:18:50|28987.7|28947.7|28960.2|28940.2|28987.7|28957.6|28960.2|28940.2|3
1731921540000|2024-11-18 09:19:00|28957.7|28937.7|28982.7|28922.7|28982.8|28937.7|28957.7|28902.7|0
1731921550000|2024-11-18 09:19:10|28980.2|28920.2|28980.2|28920.2|28980.2|28920.2|28980.2|28920.2|0
1731921560000|2024-11-18 09:19:20|28980.3|28920.3|28987.9|28927.9|28987.9|28935.2|28970.4|28920.3|6
1731921570000|2024-11-18 09:19:30|28990.4|28930.4|28995.2|28935.2|28995.2|28935.2|28990.3|28930.3|1
1731921580000|2024-11-18 09:19:40|28995.4|28935.4|29000.3|28980.3|29012.8|28980.3|28995.4|28935.4|21
1731921590000|2024-11-18 09:19:50|29022.9|28962.9|29035.3|28975.3|29040.2|28980.2|29022.9|28962.9|1
1731921600000|2024-11-18 09:20:00|29037.8|28977.8|29100.2|29040.2|29100.2|29060.3|29027.9|28977.8|0
1731921610000|2024-11-18 09:20:10|29087.8|29027.8|29060.3|29020.3|29087.8|29040.3|29042.8|29020.2|0
1731921620000|2024-11-18 09:20:20|29070.2|29010.2|29050.3|29010.3|29070.2|29017.8|29050.3|29002.8|5
1731921630000|2024-11-18 09:20:30|29042.9|29002.9|29035.3|28995.3|29042.9|29007.9|29025.3|28995.3|4
1731921640000|2024-11-18 09:20:40|29027.9|28987.9|28995.6|28935.6|29027.9|28998|28993|28933|28
1731921650000|2024-11-18 09:20:50|29003|28943|29023.2|28963.2|29023.2|28963.2|28988.2|28940.7|3
1731921660000|2024-11-18 09:21:00|29015.7|28975.7|29020.6|28960.6|29020.6|28988.1|29005.6|28960.6|12
1731921670000|2024-11-18 09:21:10|29010.6|28970.6|29020.6|28960.6|29020.6|28970.6|29010.6|28960.6|0
1731921680000|2024-11-18 09:21:20|29005.7|28965.7|29008|28948|29020.5|28970.6|29005.7|28948|9
1731921690000|2024-11-18 09:21:30|29005.5|28945.5|29003|28943|29005.5|28945.5|29003|28943|0
1731921700000|2024-11-18 09:21:40|28993|28953|28985.5|28945.5|28993|28953|28985.5|28945.5|2
1731921710000|2024-11-18 09:21:50|28968.1|28948.1|28968.1|28948.1|28968.1|28948.1|28968.1|28948.1|4
1731921720000|2024-11-18 09:22:00|28968|28948|29005.6|28945.6|29005.6|28948|28965.6|28925.9|5
1731921730000|2024-11-18 09:22:10|29008|28948|28980.5|28960.5|29008|28960.5|28980.4|28943|0
1731921740000|2024-11-18 09:22:20|28978|28958|28978|28958|28978|28958|28978|28958|0
1731921750000|2024-11-18 09:22:30|28980.5|28960.5|28975.5|28955.5|28980.5|28960.5|28975.5|28955.5|4
1731921760000|2024-11-18 09:22:40|28988|28948|29005.4|28965.4|29023|28982.8|28978.1|28948|7
1731921770000|2024-11-18 09:22:50|29002.9|28962.9|29000.5|28960.5|29002.9|28970.4|28988|28958|2
1731921780000|2024-11-18 09:23:00|28988|28968|28960.5|28920.5|28988|28968|28945.5|28915.5|23
1731921790000|2024-11-18 09:23:10|28960.6|28920.6|28958|28938|28968|28940.5|28958|28920.6|0
1731921810000|2024-11-18 09:23:30|28955.5|28935.5|28925.5|28905.5|28970.5|28935.5|28925.5|28905.5|3
1731921820000|2024-11-18 09:23:40|28915.5|28895.5|28913.1|28873.1|28922.9|28895.5|28913|28873.1|0
1731921830000|2024-11-18 09:23:50|28913|28873|28890.5|28870.5|28913|28880.5|28890.5|28870.5|0
1731921840000|2024-11-18 09:24:00|28887.9|28867.9|28838|28818|28887.9|28867.9|28833.1|28813.1|4
1731921850000|2024-11-18 09:24:10|28838.1|28818.1|28840.5|28820.5|28840.5|28820.5|28838.1|28818.1|0
1731921860000|2024-11-18 09:24:20|28838|28818|28838|28818|28838|28818|28838|28818|3
1731921870000|2024-11-18 09:24:30|28837.9|28817.9|28837.9|28817.9|28837.9|28817.9|28837.9|28817.9|1
1731921880000|2024-11-18 09:24:40|28835.4|28815.4|28835.4|28815.4|28835.4|28815.4|28835.4|28815.4|0
1731921890000|2024-11-18 09:24:50|28835.3|28815.3|28827.9|28807.9|28835.3|28815.3|28827.9|28807.9|0
1731921900000|2024-11-18 09:25:00|28825.5|28805.5|28810.5|28770.5|28825.5|28805.5|28790.5|28760.5|0
1731921910000|2024-11-18 09:25:10|28793|28773|28800.5|28760.5|28813|28773|28790.4|28748|11
1731921920000|2024-11-18 09:25:20|28810.5|28750.5|28780.5|28760.5|28810.5|28763|28780.5|28750.5|27
1731921930000|2024-11-18 09:25:30|28778|28758|28778.1|28758.1|28778.1|28758.1|28778|28758|7
1731921940000|2024-11-18 09:25:40|28780.5|28760.5|28793|28753|28793|28763.1|28778|28753|6
1731921950000|2024-11-18 09:25:50|28783.1|28763.1|28808|28768|28825.5|28778|28783.1|28753|0
1731921960000|2024-11-18 09:26:00|28798|28778|28797.9|28757.9|28803|28778|28797.9|28757.9|0
1731921970000|2024-11-18 09:26:10|28785.4|28765.4|28773.1|28753.1|28785.4|28765.4|28773.1|28753.1|9
1731921980000|2024-11-18 09:26:20|28778|28758|28775.6|28755.6|28778.1|28758.1|28773|28753|13
1731921990000|2024-11-18 09:26:30|28778.1|28758.1|28778.1|28758.1|28778.1|28758.1|28778.1|28758.1|1
1731922000000|2024-11-18 09:26:40|28780.5|28760.5|28775.6|28755.6|28780.5|28760.5|28775.6|28755.6|0
1731922010000|2024-11-18 09:26:50|28775.5|28755.5|28655.4|28635.4|28775.5|28755.5|28652.8|28617.9|9
1731922020000|2024-11-18 09:27:00|28645.5|28625.5|28613|28573|28655.4|28625.5|28588.1|28538.2|2
1731922030000|2024-11-18 09:27:10|28602.8|28582.8|28645.5|28585.5|28645.5|28595.5|28597.9|28537.9|2
1731922040000|2024-11-18 09:27:20|28635.5|28595.5|28693.2|28633.2|28693.2|28648.1|28630.6|28588|1
1731922050000|2024-11-18 09:27:30|28700.6|28640.6|28680.4|28640.4|28703|28643|28680.4|28630.5|8
1731922060000|2024-11-18 09:27:40|28682.9|28642.9|28695.4|28635.4|28698|28642.9|28682.9|28630.5|0
1731922070000|2024-11-18 09:27:50|28693|28633|28720.3|28660.3|28720.3|28660.3|28693|28633|2
1731922080000|2024-11-18 09:28:00|28712.8|28652.8|28703|28683|28712.8|28683|28690.6|28650.3|5
1731922090000|2024-11-18 09:28:10|28702.9|28682.9|28718|28658|28720.5|28682.9|28695.5|28658|0
1731922100000|2024-11-18 09:28:20|||||||||1
1731922110000|2024-11-18 09:28:30|28715.5|28655.5|28713|28653|28715.5|28655.5|28713|28653|0
1731922120000|2024-11-18 09:28:40|28715.5|28655.5|28715.4|28655.4|28718|28658|28715.4|28655.4|0
1731922130000|2024-11-18 09:28:50|28713|28653|28723|28663|28723|28663|28713|28653|0
1731922140000|2024-11-18 09:29:00|28722.9|28662.9|28725.6|28665.6|28725.6|28665.6|28715.5|28655.5|0
1731922150000|2024-11-18 09:29:10|28728.1|28668.1|28733|28673|28738|28678|28728.1|28668.1|0
1731922170000|2024-11-18 09:29:30|28730.5|28670.5|28733|28673|28733|28673|28730.5|28670.5|0
1731922180000|2024-11-18 09:29:40|28732.9|28672.9|28725.5|28665.5|28733|28673|28725.5|28665.5|5
1731922190000|2024-11-18 09:29:50|28725.4|28665.4|28748|28688|28748|28688|28720.5|28665.4|0
1731922200000|2024-11-18 09:30:00|28750.4|28690.4|28730.3|28710.3|28757.8|28710.3|28730.3|28690.4|0
1731922210000|2024-11-18 09:30:10|28735.4|28695.4|28755.5|28695.5|28755.5|28705.5|28725.5|28685.7|1
1731922220000|2024-11-18 09:30:20|28755.6|28695.6|28767.9|28707.9|28767.9|28707.9|28755.6|28695.6|1
1731922230000|2024-11-18 09:30:30|28768|28708|28760.3|28720.3|28772.9|28720.3|28760.3|28708|8
1731922240000|2024-11-18 09:30:40|28762.8|28722.8|28755.5|28735.5|28765.3|28735.5|28755.5|28722.8|0
1731922250000|2024-11-18 09:30:50|28755.6|28735.6|28770.3|28750.3|28805.4|28755.4|28755.6|28730.5|0
1731922260000|2024-11-18 09:31:00|28767.8|28747.8|28745.2|28705.2|28767.8|28747.8|28740.2|28705.2|6
1731922270000|2024-11-18 09:31:10|28742.7|28702.7|28685.2|28645.2|28742.7|28710.1|28685.1|28645.2|2
1731922280000|2024-11-18 09:31:20|28682.7|28642.7|28662.7|28642.7|28685.2|28645.3|28662.7|28635.3|0
1731922290000|2024-11-18 09:31:30|28675.2|28615.2|28675.2|28615.2|28675.2|28615.2|28675.2|28615.2|0
1731922300000|2024-11-18 09:31:40|28670.2|28610.2|28662.7|28602.7|28670.2|28610.2|28662.7|28602.7|1
1731922310000|2024-11-18 09:31:50|28670.3|28610.3|28670.3|28610.3|28670.3|28610.3|28670.3|28610.3|0
1731922340000|2024-11-18 09:32:20|28667.8|28607.8|28637.7|28597.7|28667.8|28612.7|28622.7|28592.8|0
1731922350000|2024-11-18 09:32:30|28635.3|28595.3|28635.3|28595.3|28635.3|28595.3|28635.3|28595.3|0
1731922360000|2024-11-18 09:32:40|28635.2|28595.2|28625.2|28565.2|28635.2|28600.3|28620.3|28565.2|0
1731922370000|2024-11-18 09:32:50|28622.7|28562.7|28610.3|28570.3|28622.7|28570.3|28610.3|28560.2|0
1731922380000|2024-11-18 09:33:00|28612.7|28572.7|28632.7|28572.7|28632.7|28582.7|28600.2|28570.2|0
1731922390000|2024-11-18 09:33:10|28632.6|28572.6|28630.2|28570.2|28632.6|28577.7|28617.7|28565.2|1
1731922400000|2024-11-18 09:33:20|28620.2|28580.2|28615.2|28575.2|28620.2|28580.2|28615.2|28575.2|0
1731922410000|2024-11-18 09:33:30|28607.6|28587.6|28602.9|28562.9|28607.6|28587.6|28600.3|28542.8|3
1731922420000|2024-11-18 09:33:40|||||||||1
1731922430000|2024-11-18 09:33:50|||||||||1
1731922440000|2024-11-18 09:34:00|28607.9|28547.9|28602.9|28542.9|28607.9|28547.9|28602.9|28542.9|0
1731922450000|2024-11-18 09:34:10|28602.8|28542.8|28590.4|28530.4|28602.8|28542.8|28590.4|28530.4|2
1731922460000|2024-11-18 09:34:20|28587.9|28527.9|28587.9|28527.9|28587.9|28527.9|28587.9|28527.9|2
1731922470000|2024-11-18 09:34:30|28567.8|28547.8|28567.8|28547.8|28567.8|28547.8|28567.8|28547.8|0
1731922480000|2024-11-18 09:34:40|28555.5|28535.5|28598|28538|28598|28548.1|28555.5|28525.6|1
1731922490000|2024-11-18 09:34:50|28597.9|28537.9|28595.5|28535.5|28597.9|28537.9|28595.5|28535.5|0
1731922520000|2024-11-18 09:35:20|28595.4|28535.4|28593|28533|28595.4|28535.4|28593|28533|0
1731922530000|2024-11-18 09:35:30|28592.9|28532.9|28590.5|28530.5|28592.9|28532.9|28590.5|28530.5|0
1731922540000|2024-11-18 09:35:40|28585.5|28525.5|28580.7|28540.7|28590.5|28540.7|28580.7|28525.5|1
1731922550000|2024-11-18 09:35:50|28595.6|28555.6|28640.7|28580.7|28640.7|28580.7|28595.6|28555.6|0
1731922560000|2024-11-18 09:36:00|28653|28593|28655.5|28595.5|28655.5|28595.5|28653|28593|0
1731922570000|2024-11-18 09:36:10|28645.5|28605.5|28665.5|28605.5|28665.5|28608|28645.5|28605.5|0
1731922580000|2024-11-18 09:36:20|28668|28608|28695.5|28635.5|28698|28638|28668|28608|0
1731922590000|2024-11-18 09:36:30|28693|28633|28688|28628|28693|28633|28688|28628|0
1731922600000|2024-11-18 09:36:40|28690.5|28630.5|28693|28633|28693|28633|28690.5|28630.5|0
1731922610000|2024-11-18 09:36:50|28693.1|28633.1|28690.4|28650.4|28700.5|28650.4|28685.5|28633.1|1
1731922620000|2024-11-18 09:37:00|28680.4|28660.4|28687.9|28647.9|28712.9|28662.9|28680.4|28647.9|0
1731922630000|2024-11-18 09:37:10|28687.8|28647.8|28690.4|28630.4|28695.3|28647.8|28687.8|28630.4|3
1731922640000|2024-11-18 09:37:20|28685.4|28625.4|28685.4|28625.4|28685.4|28625.4|28685.4|28625.4|0
1731922650000|2024-11-18 09:37:30|28682.9|28622.9|28685.4|28625.4|28685.4|28625.4|28682.9|28622.9|0
1731922660000|2024-11-18 09:37:40|28675.4|28635.4|28687.9|28627.9|28687.9|28635.4|28675.4|28627.9|0
1731922680000|2024-11-18 09:38:00|28677.9|28637.9|28678|28638|28678|28638|28675.4|28635.4|1
1731922690000|2024-11-18 09:38:10|28682.9|28642.9|28707.9|28647.9|28707.9|28657.9|28670.4|28640.4|0
1731922700000|2024-11-18 09:38:20|28700.4|28660.4|28710.4|28650.4|28710.4|28660.4|28700.4|28650.4|0
1731922710000|2024-11-18 09:38:30|28712.9|28652.9|28702.9|28662.9|28712.9|28662.9|28702.9|28652.9|0
1731922720000|2024-11-18 09:38:40|28705.4|28665.4|28705.4|28665.4|28705.4|28665.4|28705.4|28665.4|0
1731922740000|2024-11-18 09:39:00|28705.3|28665.3|28665.4|28625.4|28705.3|28675.3|28647.9|28615.3|0
1731922750000|2024-11-18 09:39:10|28667.9|28627.9|28667.9|28627.9|28667.9|28627.9|28667.9|28627.9|0
1731922760000|2024-11-18 09:39:20|28672.8|28632.8|28672.9|28632.9|28672.9|28632.9|28672.8|28632.8|0
1731922800000|2024-11-18 09:40:00|28662.8|28642.8|28692.9|28632.9|28692.9|28642.8|28660.4|28620.5|0
1731922810000|2024-11-18 09:40:10|28682.8|28642.8|28692.8|28632.8|28692.9|28642.8|28682.8|28632.8|0
1731922820000|2024-11-18 09:40:20|28690.3|28630.3|28690.3|28630.3|28690.3|28630.3|28690.3|28630.3|0
1731922840000|2024-11-18 09:40:40|28687.9|28627.9|28687.9|28627.9|28687.9|28627.9|28687.9|28627.9|0
1731922860000|2024-11-18 09:41:00|28687.8|28627.8|28647.9|28607.9|28687.8|28632.8|28640.3|28600.3|0
1731922870000|2024-11-18 09:41:10|28650.4|28610.4|28657.9|28597.9|28660.3|28610.4|28650.4|28597.9|0
1731922880000|2024-11-18 09:41:20|28647.9|28607.9|28647.9|28607.9|28647.9|28607.9|28647.9|28607.9|0
1731922890000|2024-11-18 09:41:30|28650.4|28610.4|28650.3|28610.3|28650.4|28610.4|28650.3|28610.3|0
1731922900000|2024-11-18 09:41:40|28645.4|28605.4|28652.9|28592.9|28655.3|28605.4|28645.4|28592.9|1
1731922910000|2024-11-18 09:41:50|28652.8|28592.8|28635.2|28595.2|28652.8|28597.7|28635.2|28587.8|1
1731922920000|2024-11-18 09:42:00|28620.3|28600.3|28622.7|28602.7|28632.7|28602.7|28620.3|28592.7|0
1731922930000|2024-11-18 09:42:10|28630.2|28590.2|28620.3|28600.3|28632.7|28600.3|28620.3|28590.2|1
1731922940000|2024-11-18 09:42:20|28630.2|28590.2|28627.8|28587.8|28630.2|28590.2|28627.8|28587.8|0
1731922970000|2024-11-18 09:42:50|28617.7|28597.7|28615.3|28595.3|28617.7|28597.7|28615.3|28595.3|0
1731923000000|2024-11-18 09:43:20|28617.8|28597.8|28632.8|28592.8|28632.8|28597.8|28617.8|28592.8|0
1731923010000|2024-11-18 09:43:30|28632.9|28592.9|28637.8|28597.8|28647.9|28597.8|28632.9|28585.4|0
1731923040000|2024-11-18 09:44:00|28627.9|28607.9|28642.9|28602.9|28642.9|28607.9|28627.9|28602.9|0
1731923050000|2024-11-18 09:44:10|28642.8|28602.8|28630.2|28610.2|28645.3|28615.2|28630.2|28602.8|0
1731923060000|2024-11-18 09:44:20|28627.8|28607.8|28640.4|28580.4|28640.4|28607.8|28617.8|28580.4|1
1731923070000|2024-11-18 09:44:30|28647.8|28587.8|28665.3|28605.3|28665.3|28605.3|28645.3|28587.8|0
1731923080000|2024-11-18 09:44:40|28655.5|28615.5|28705.3|28645.3|28705.3|28652.8|28655.5|28615.5|0
1731923090000|2024-11-18 09:44:50|28695.4|28655.4|28720.3|28660.3|28722.8|28675.3|28695.3|28655.4|0
1731923100000|2024-11-18 09:45:00|28710.4|28670.4|28735.3|28675.3|28735.3|28675.3|28710.4|28665.4|0
1731923110000|2024-11-18 09:45:10|28727.8|28687.8|28725.2|28665.2|28740.3|28687.8|28725.2|28665.2|0
1731923120000|2024-11-18 09:45:20|28727.8|28667.8|28725.4|28665.4|28727.8|28667.8|28725.4|28665.4|0
1731923130000|2024-11-18 09:45:30|28725.3|28665.3|28720.3|28660.3|28725.3|28665.3|28720.3|28660.3|1
1731923140000|2024-11-18 09:45:40|28727.8|28667.8|28735.3|28675.3|28737.9|28677.9|28727.8|28667.8|1
1731923150000|2024-11-18 09:45:50|28735.2|28675.2|28727.8|28667.8|28735.2|28675.2|28727.8|28667.8|2
1731923160000|2024-11-18 09:46:00|28725.3|28665.3|28717.8|28657.8|28725.3|28665.3|28717.8|28657.8|0
1731923180000|2024-11-18 09:46:20|28712.9|28652.9|28697.9|28657.9|28712.9|28657.9|28697.9|28652.9|0
1731923200000|2024-11-18 09:46:40|28687.8|28667.8|28695.4|28655.4|28695.4|28667.8|28685.4|28655.3|0
1731923210000|2024-11-18 09:46:50|28712.9|28652.9|28717.8|28677.8|28730.3|28677.8|28693|28652.9|1
1731923220000|2024-11-18 09:47:00|28715.4|28675.4|28715.4|28675.4|28715.4|28675.4|28715.4|28675.4|0
1731923240000|2024-11-18 09:47:20|28722.9|28662.9|28722.9|28662.9|28722.9|28662.9|28722.9|28662.9|3
1731923250000|2024-11-18 09:47:30|28717.9|28657.9|28717.9|28657.9|28717.9|28657.9|28717.9|28657.9|0
1731923260000|2024-11-18 09:47:40|28720.4|28660.4|28712.7|28672.7|28723|28682.9|28697.9|28660.4|0
1731923270000|2024-11-18 09:47:50|28717.8|28657.8|28720.3|28660.3|28720.3|28667.8|28707.8|28657.8|0
1731923280000|2024-11-18 09:48:00|28710.3|28670.3|28702.6|28662.6|28717.8|28672.7|28692.7|28655.3|0
1731923290000|2024-11-18 09:48:10|28707.7|28647.7|28705.2|28645.2|28707.7|28647.7|28705.2|28645.2|0
1731923300000|2024-11-18 09:48:20|28692.7|28652.7|28692.8|28652.8|28697.9|28652.8|28685.4|28637.9|0
1731923310000|2024-11-18 09:48:30|28702.9|28642.9|28707.8|28647.8|28707.8|28647.8|28702.9|28642.9|0
1731923320000|2024-11-18 09:48:40|28712.8|28652.8|28712.8|28652.8|28712.8|28652.8|28712.8|28652.8|0
1731923330000|2024-11-18 09:48:50|28712.9|28652.9|28712.9|28652.9|28712.9|28652.9|28712.9|28652.9|1
1731923340000|2024-11-18 09:49:00|28707.8|28667.8|28723|28663|28723|28682.8|28702.8|28663|0
1731923350000|2024-11-18 09:49:10|28735.3|28675.3|28735.3|28675.3|28735.3|28675.3|28735.3|28675.3|1
1731923360000|2024-11-18 09:49:20|28727.8|28687.8|28725.4|28685.4|28735.3|28687.8|28725.4|28675.3|1
1731923370000|2024-11-18 09:49:30|28727.8|28687.8|28747.9|28687.9|28747.9|28687.9|28727.8|28680.3|1
1731923380000|2024-11-18 09:49:40|28755.3|28695.3|28767.8|28707.8|28767.8|28707.8|28755.3|28695.3|0
1731923390000|2024-11-18 09:49:50|28770.4|28710.4|28775.5|28715.5|28775.5|28723|28763|28710.4|29
1731923400000|2024-11-18 09:50:00|28773|28713|28773|28713|28773|28713|28773|28713|0
1731923430000|2024-11-18 09:50:30|28772.9|28712.9|28762.9|28702.9|28772.9|28713|28753|28702.9|0
1731923450000|2024-11-18 09:50:50|28755.5|28695.5|28740.4|28700.4|28755.5|28705.4|28740.4|28695.5|0
1731923460000|2024-11-18 09:51:00|28738|28698|28738|28698|28738|28698|28738|28698|0
1731923470000|2024-11-18 09:51:10|28737.9|28697.9|28737.9|28697.9|28737.9|28697.9|28737.9|28697.9|0
1731923480000|2024-11-18 09:51:20|28745.4|28685.4|28745.4|28685.4|28745.4|28685.4|28745.4|28685.4|0
1731923500000|2024-11-18 09:51:40|28742.9|28682.9|28742.9|28682.9|28742.9|28682.9|28742.9|28682.9|3
1731923510000|2024-11-18 09:51:50|28740.3|28680.3|28725.5|28685.5|28740.3|28685.5|28725.5|28680.3|1
1731923520000|2024-11-18 09:52:00|28725.4|28685.4|28717.9|28697.9|28727.9|28697.9|28717.9|28685.4|0
1731923530000|2024-11-18 09:52:10|28748|28688|28748|28688|28748|28688|28748|28688|0
1731923540000|2024-11-18 09:52:20|28750.5|28690.5|28750.5|28690.5|28750.5|28690.5|28750.5|28690.5|0
1731923560000|2024-11-18 09:52:40|28757.9|28697.9|28760.4|28700.4|28760.4|28700.4|28757.9|28697.9|0
1731923570000|2024-11-18 09:52:50|||||||||2
1731923580000|2024-11-18 09:53:00|28757.9|28717.9|28770.4|28710.4|28772.9|28717.9|28757.9|28710.4|0
1731923600000|2024-11-18 09:53:20|28770.5|28710.5|28790.5|28750.5|28790.5|28750.5|28765.6|28710.5|1
1731923610000|2024-11-18 09:53:30|28792.9|28752.9|28803|28743|28803|28752.9|28792.9|28743|0
1731923620000|2024-11-18 09:53:40|28805.4|28745.4|28805.4|28745.4|28805.4|28745.4|28805.4|28745.4|0
1731923640000|2024-11-18 09:54:00|28795.5|28755.5|28797.8|28737.8|28797.9|28757.9|28787.9|28737.8|0
1731923650000|2024-11-18 09:54:10|28792.9|28732.9|28792.9|28732.9|28792.9|28732.9|28792.9|28732.9|0
1731923660000|2024-11-18 09:54:20|28782.8|28742.8|28787.9|28727.9|28787.9|28742.8|28782.8|28727.9|0
1731923670000|2024-11-18 09:54:30|28790.3|28730.3|28777.9|28737.9|28790.3|28740.4|28775.5|28723|0
1731923690000|2024-11-18 09:54:50|28782.9|28742.9|28787.9|28747.9|28793|28747.9|28782.9|28733|0
1731923700000|2024-11-18 09:55:00|28787.8|28747.8|28785.4|28745.4|28797.8|28747.8|28785.4|28735.4|0
1731923710000|2024-11-18 09:55:10|28782.9|28742.9|28780.4|28740.4|28782.9|28742.9|28780.4|28740.4|0
1731923720000|2024-11-18 09:55:20|28790.3|28730.3|28790.3|28730.3|28790.3|28730.3|28790.3|28730.3|0
1731923730000|2024-11-18 09:55:30|28787.9|28727.9|28770.3|28710.3|28787.9|28737.8|28760.4|28710.3|0
1731923740000|2024-11-18 09:55:40|28762.9|28702.9|28745.4|28685.4|28762.9|28702.9|28745.4|28685.4|0
1731923750000|2024-11-18 09:55:50|28732.9|28692.9|28732.9|28692.9|28732.9|28692.9|28732.9|28692.9|0
1731923760000|2024-11-18 09:56:00|28740.4|28680.4|28740.4|28680.4|28740.4|28680.4|28740.4|28680.4|0
1731923780000|2024-11-18 09:56:20|28732.9|28692.9|28760.4|28720.4|28765.4|28720.4|28732.9|28692.9|0
1731923790000|2024-11-18 09:56:30|28762.9|28722.9|28760.4|28720.4|28762.9|28722.9|28760.4|28720.4|0
1731923800000|2024-11-18 09:56:40|28762.9|28722.9|28780.4|28760.4|28780.4|28760.4|28753.1|28722.9|1
1731923810000|2024-11-18 09:56:50|28790.5|28750.5|28802.9|28742.9|28802.9|28767.9|28785.5|28742.9|1
1731923820000|2024-11-18 09:57:00|28800.4|28740.4|28800.4|28740.4|28800.4|28740.4|28800.4|28740.4|0
1731923830000|2024-11-18 09:57:10|||||||||1
1731923840000|2024-11-18 09:57:20|28800.3|28740.3|28795.4|28735.4|28800.3|28740.3|28795.4|28735.4|0
1731923860000|2024-11-18 09:57:40|28785.3|28745.3|28790.3|28730.3|28790.3|28745.3|28780.4|28730.3|0
1731923870000|2024-11-18 09:57:50|28780.4|28720.4|28782.9|28722.9|28782.9|28722.9|28780.4|28720.4|0
1731923880000|2024-11-18 09:58:00|28782.8|28722.8|28765.4|28725.4|28782.8|28725.4|28765.4|28715.4|0
1731923890000|2024-11-18 09:58:10|28763|28723|28773.2|28753.2|28785.4|28753.2|28763|28715.5|1
1731923900000|2024-11-18 09:58:20|28820.5|28780.5|28820.4|28780.4|28822.9|28782.9|28820.4|28780.4|0
1731923910000|2024-11-18 09:58:30|28817.9|28777.9|28830.4|28810.4|28830.4|28810.4|28817.9|28777.9|0
1731923920000|2024-11-18 09:58:40|28840.8|28800.8|28867.9|28827.9|28872.9|28827.9|28840.8|28800.8|0
1731923930000|2024-11-18 09:58:50|28852.9|28812.9|28842.9|28802.9|28852.9|28812.9|28842.9|28802.9|0
1731923940000|2024-11-18 09:59:00|28845.4|28785.4|28845.4|28785.4|28845.4|28785.4|28845.4|28785.4|0
1731923950000|2024-11-18 09:59:10|28845.2|28785.2|28790.3|28770.3|28845.2|28795.2|28790.3|28770.3|0
1731923960000|2024-11-18 09:59:20|28800.5|28760.5|28800.5|28780.5|28800.5|28780.5|28800.5|28760.5|0
1731923970000|2024-11-18 09:59:30|28807.9|28787.9|28842.9|28822.9|28853|28822.9|28807.9|28787.9|0
1731923980000|2024-11-18 09:59:40|28845.4|28825.4|28845.4|28825.4|28845.4|28825.4|28845.4|28825.4|0
1731923990000|2024-11-18 09:59:50|28860.4|28820.4|28857.9|28797.9|28865.4|28820.4|28847.9|28797.9|0
1731924000000|2024-11-18 10:00:00|28845.5|28805.5|28850.3|28790.3|28850.3|28807.9|28842.9|28790.3|3
1731924010000|2024-11-18 10:00:10|28845.4|28785.4|28835.3|28795.3|28845.4|28795.3|28835.3|28785.4|0
1731924020000|2024-11-18 10:00:20|28835.4|28775.4|28817.9|28777.9|28835.4|28777.9|28817.9|28770.4|7
1731924030000|2024-11-18 10:00:30|28808|28788|28828|28808|28828|28808|28808|28783.1|0
1731924040000|2024-11-18 10:00:40|28832.9|28812.9|28830.3|28810.3|28832.9|28812.9|28830.3|28810.3|0
1731924050000|2024-11-18 10:00:50|28817.9|28790.3|28807.8|28787.8|28817.9|28790.3|28807.8|28777.9|0
1731924060000|2024-11-18 10:01:00|28805.4|28785.4|28817.9|28777.9|28822.9|28785.4|28805.4|28762.9|0
1731924070000|2024-11-18 10:01:10|28822.9|28782.9|28822.9|28802.9|28830.4|28802.9|28815.4|28782.9|1
1731924080000|2024-11-18 10:01:20|28830.4|28790.4|28830.4|28790.4|28830.4|28790.4|28830.4|28790.4|0
1731924100000|2024-11-18 10:01:40|28825.4|28785.4|28825.4|28785.4|28825.4|28785.4|28825.4|28785.4|0
1731924110000|2024-11-18 10:01:50|28812.9|28792.9|28802.9|28782.9|28822.8|28792.9|28802.9|28782.8|0
1731924120000|2024-11-18 10:02:00|28805.4|28765.4|28802.9|28762.9|28805.4|28765.4|28802.9|28762.9|0
1731924130000|2024-11-18 10:02:10|28800.3|28760.3|28795.4|28755.4|28800.4|28767.9|28785.5|28755.4|0
1731924150000|2024-11-18 10:02:30|28782.9|28762.9|28792.9|28732.9|28792.9|28762.9|28782.9|28732.9|0
1731924160000|2024-11-18 10:02:40|28793|28733|28790.4|28750.4|28795.4|28750.4|28787.9|28733|0
1731924170000|2024-11-18 10:02:50|28787.9|28747.9|28792.9|28732.9|28792.9|28747.9|28782.9|28732.9|8
1731924180000|2024-11-18 10:03:00|28790.4|28730.4|28767.9|28747.9|28790.4|28747.9|28767.9|28720.4|0
1731924190000|2024-11-18 10:03:10|28777.8|28737.8|28772.9|28732.9|28777.8|28737.8|28772.9|28732.9|0
1731924200000|2024-11-18 10:03:20|28772.7|28732.7|28760.5|28700.5|28772.7|28732.7|28735.5|28700.5|1
1731924210000|2024-11-18 10:03:30|28763|28703|28745.5|28725.5|28763|28732.9|28745.5|28703|2
1731924220000|2024-11-18 10:03:40|28753|28713|28748|28708|28753|28722.9|28740.5|28708|0
1731924230000|2024-11-18 10:03:50|28733|28713|28733|28713|28733|28713|28733|28713|0
1731924240000|2024-11-18 10:04:00|28730.5|28710.5|28752.9|28712.9|28752.9|28718|28730.5|28708|4
1731924260000|2024-11-18 10:04:20|28745.5|28725.5|28755.4|28715.4|28755.4|28727.9|28745.5|28715.4|6
1731924270000|2024-11-18 10:04:30|28747.9|28707.9|28748|28708|28748|28708|28747.9|28707.9|0
1731924280000|2024-11-18 10:04:40|28733|28713|28733|28713|28733|28713|28733|28713|0
1731924300000|2024-11-18 10:05:00|28728.1|28708.1|28728|28708|28730.5|28710.5|28728|28708|2
1731924310000|2024-11-18 10:05:10|28720.5|28700.5|28720.5|28700.5|28720.5|28700.5|28720.5|28700.5|2
1731924330000|2024-11-18 10:05:30|28718|28698|28728|28688|28728|28698|28717.9|28688|0
1731924340000|2024-11-18 10:05:40|28742.9|28682.9|28730.5|28690.5|28742.9|28692.9|28730.5|28680.4|0
1731924350000|2024-11-18 10:05:50|28732.8|28692.8|28725.4|28685.4|28732.8|28697.8|28717.8|28685.4|0
1731924360000|2024-11-18 10:06:00|28725.5|28685.5|28725.4|28685.4|28727.9|28687.9|28725.4|28685.4|0
1731924370000|2024-11-18 10:06:10|28717.9|28697.9|28735.5|28695.5|28747.9|28697.9|28717.9|28685.4|0
1731924390000|2024-11-18 10:06:30|28737.9|28697.9|28737.9|28697.9|28737.9|28697.9|28737.9|28697.9|0
1731924400000|2024-11-18 10:06:40|28737.8|28697.8|28722.9|28702.9|28737.8|28702.9|28722.9|28692.9|0
1731924410000|2024-11-18 10:06:50|28720.5|28700.5|28732.8|28692.8|28732.9|28702.9|28720.5|28692.8|0
1731924420000|2024-11-18 10:07:00|28730.4|28690.4|28723.1|28703.1|28730.4|28703.1|28715.4|28685.6|0
1731924430000|2024-11-18 10:07:10|28733.1|28693.1|28738.1|28698.1|28738.1|28698.1|28733.1|28693.1|0
1731924440000|2024-11-18 10:07:20|28745.5|28705.5|28745.5|28705.5|28745.5|28705.5|28745.5|28705.5|20
1731924450000|2024-11-18 10:07:30|28735.5|28715.5|28735.5|28715.5|28735.5|28715.5|28735.5|28715.5|1
1731924460000|2024-11-18 10:07:40|28730.6|28710.6|28738.1|28698.1|28740.5|28710.6|28730.6|28695.6|0
1731924470000|2024-11-18 10:07:50|28730.6|28710.6|28738.1|28718.1|28738.1|28718.1|28730.6|28710.6|40
1731924480000|2024-11-18 10:08:00|28738.2|28718.2|28740.6|28700.6|28743.1|28720.6|28735.6|28700.6|20
1731924490000|2024-11-18 10:08:10|28738.1|28698.1|28730.6|28690.6|28738.1|28708|28720.6|28690.6|35
1731924500000|2024-11-18 10:08:20|28720.6|28700.6|28728.1|28688.1|28728.1|28700.6|28720.6|28688.1|0
1731924510000|2024-11-18 10:08:30|28718.1|28698.1|28628.1|28608.1|28732.8|28698.1|28628.1|28608.1|2
1731924520000|2024-11-18 10:08:40|28620.8|28600.8|28583.2|28563.2|28625.5|28600.8|28580.8|28560.6|10
1731924530000|2024-11-18 10:08:50|28585.7|28545.7|28585.7|28545.7|28585.7|28545.7|28585.7|28545.7|3
1731924540000|2024-11-18 10:09:00|28575.6|28555.6|28540.9|28520.9|28575.6|28555.6|28540.9|28500.7|1
1731924550000|2024-11-18 10:09:10|28545.9|28525.9|28570.8|28530.8|28575.8|28543.4|28545.9|28525.9|0
1731924560000|2024-11-18 10:09:20|28580.8|28520.8|28578.3|28518.3|28580.8|28520.8|28578.3|28518.3|5
1731924570000|2024-11-18 10:09:30|28563.3|28523.3|28563.3|28523.3|28563.3|28523.3|28563.3|28523.3|1
1731924580000|2024-11-18 10:09:40|28563.2|28523.2|28548.3|28508.3|28563.2|28523.2|28548.3|28508.3|5
1731924590000|2024-11-18 10:09:50|28548.1|28508.1|28548.1|28508.1|28548.1|28508.1|28548.1|28508.1|0
1731924600000|2024-11-18 10:10:00|28545.6|28505.6|28535.6|28495.6|28545.6|28510.6|28530.6|28495.6|0
1731924610000|2024-11-18 10:10:10|28530.6|28510.6|28533.1|28513.1|28533.1|28513.1|28530.6|28510.6|0
1731924620000|2024-11-18 10:10:20|28540.7|28520.7|28540.7|28520.7|28540.7|28520.7|28540.7|28520.7|43
1731924630000|2024-11-18 10:10:30|28551.1|28511.1|28553.5|28533.5|28553.5|28533.5|28551.1|28511.1|0
1731924640000|2024-11-18 10:10:40|28558.4|28538.4|28558.4|28538.4|28560.9|28540.9|28558.4|28538.4|0
1731924650000|2024-11-18 10:10:50|28560.9|28540.9|28560.9|28540.9|28560.9|28540.9|28560.9|28540.9|0
1731924660000|2024-11-18 10:11:00|28558.4|28538.4|28560.9|28540.9|28560.9|28540.9|28558.4|28538.4|1
1731924670000|2024-11-18 10:11:10|28558.4|28538.4|28558.2|28498.2|28578.1|28538.4|28558.1|28498.2|19
1731924680000|2024-11-18 10:11:20|28553.1|28493.1|28553.1|28493.1|28553.1|28493.1|28553.1|28493.1|2
1731924690000|2024-11-18 10:11:30|28555.6|28495.6|28548.1|28508.1|28555.6|28508.1|28545.6|28495.6|1
1731924720000|2024-11-18 10:12:00|28548.2|28508.2|28560.9|28520.9|28560.9|28520.9|28548.2|28508.2|4
1731924740000|2024-11-18 10:12:20|28550.8|28530.8|28555.8|28495.8|28555.8|28530.8|28550.8|28495.8|0
1731924750000|2024-11-18 10:12:30|28545.6|28505.6|28538.3|28498.3|28545.6|28505.6|28538.3|28498.3|0
1731924760000|2024-11-18 10:12:40|||||||||1
1731924770000|2024-11-18 10:12:50|28540.8|28500.8|28540.8|28500.8|28540.8|28500.8|28540.8|28500.8|0
1731924780000|2024-11-18 10:13:00|28540.7|28500.7|28548.2|28488.2|28548.2|28500.7|28538.3|28488.2|0
1731924790000|2024-11-18 10:13:10|28545.8|28485.8|28545.8|28485.8|28545.8|28485.8|28545.8|28485.8|0
1731924800000|2024-11-18 10:13:20|28535.7|28495.7|28535.7|28495.7|28535.7|28495.7|28535.7|28495.7|1
1731924810000|2024-11-18 10:13:30|28525.6|28505.6|28490.7|28470.7|28525.6|28505.6|28490.7|28470.7|0
1731924820000|2024-11-18 10:13:40|28500.8|28460.8|28505.7|28465.7|28505.8|28465.8|28500.8|28460.8|4
1731924840000|2024-11-18 10:14:00|28515.9|28455.9|28520.8|28500.8|28520.8|28500.8|28508.3|28455.9|0
1731924850000|2024-11-18 10:14:10|28530.9|28490.9|28553.4|28493.4|28553.4|28500.9|28520.9|28490.9|5
1731924860000|2024-11-18 10:14:20|28543.4|28503.4|28550.8|28510.8|28560.8|28510.8|28543.4|28500.8|0
1731924880000|2024-11-18 10:14:40|28550.9|28510.9|28555.7|28515.7|28555.8|28515.8|28550.9|28510.9|0
1731924890000|2024-11-18 10:14:50|28555.8|28515.8|28558.3|28518.3|28558.3|28518.3|28555.8|28515.8|0
1731924900000|2024-11-18 10:15:00|28560.8|28520.8|28576|28516|28576|28520.8|28560.8|28516|0
1731924910000|2024-11-18 10:15:10|28575.9|28535.9|28588.2|28548.2|28588.2|28548.2|28575.9|28535.9|0
1731924920000|2024-11-18 10:15:20|28583.2|28563.2|28583.2|28563.2|28583.2|28563.2|28583.2|28563.2|0
1731924930000|2024-11-18 10:15:30|28588.2|28568.2|28588.2|28568.2|28588.2|28568.2|28588.2|28568.2|1
1731924940000|2024-11-18 10:15:40|28598.5|28558.5|28618.3|28558.3|28618.3|28558.5|28598.5|28558.3|0
1731924950000|2024-11-18 10:15:50|28620.8|28560.8|28605.8|28565.8|28620.8|28565.8|28605.8|28560.8|0
1731924970000|2024-11-18 10:16:10|28608.3|28568.3|28605.9|28565.9|28615.8|28568.3|28605.9|28555.8|0
1731924980000|2024-11-18 10:16:20|28595.9|28575.9|28595.8|28575.8|28605.9|28575.9|28595.8|28565.9|0
1731924990000|2024-11-18 10:16:30|28593.4|28573.4|28593.3|28573.3|28593.4|28573.4|28593.3|28573.3|0
1731925000000|2024-11-18 10:16:40|28593.2|28573.2|28593.2|28573.2|28593.2|28573.2|28593.2|28573.2|1
1731925010000|2024-11-18 10:16:50|28593.3|28573.3|28595.8|28575.8|28595.8|28575.8|28593.3|28573.3|2
1731925020000|2024-11-18 10:17:00|28595.7|28575.7|28598.2|28578.2|28605.8|28578.2|28595.7|28565.8|2
1731925040000|2024-11-18 10:17:20|28600.7|28580.7|28623.2|28583.2|28625.8|28583.2|28600.7|28565.8|0
1731925050000|2024-11-18 10:17:30|28625.6|28585.6|28625.7|28585.7|28633.1|28600.6|28615.6|28585.6|4
1731925070000|2024-11-18 10:17:50|28630.6|28590.6|28630.6|28590.6|28630.6|28590.6|28630.6|28590.6|0
1731925080000|2024-11-18 10:18:00|28625.7|28585.7|28625.7|28585.7|28625.7|28585.7|28625.7|28585.7|0
1731925090000|2024-11-18 10:18:10|28620.7|28600.7|28605.7|28585.7|28630.5|28600.7|28605.7|28585.7|0
1731925110000|2024-11-18 10:18:30|28605.5|28585.5|28595.7|28575.7|28605.5|28585.5|28595.7|28575.7|0
1731925120000|2024-11-18 10:18:40|28605.7|28565.7|28585.7|28565.7|28605.7|28565.7|28583.2|28555.8|0
1731925140000|2024-11-18 10:19:00|28583.2|28563.2|28568.2|28548.2|28583.2|28563.2|28568.2|28548.2|0
1731925160000|2024-11-18 10:19:20|28565.6|28545.6|28565.6|28545.6|28565.6|28545.6|28565.6|28545.6|0
1731925170000|2024-11-18 10:19:30|28560.7|28540.7|28560.7|28540.7|28560.7|28540.7|28560.7|28540.7|0
1731925190000|2024-11-18 10:19:50|28573.2|28533.2|28588.2|28528.2|28588.2|28533.2|28573.2|28523.2|0
1731925200000|2024-11-18 10:20:00|28590.7|28530.7|28590.7|28530.7|28590.7|28530.7|28590.7|28530.7|0
1731925220000|2024-11-18 10:20:20|28578.3|28558.3|28578.3|28558.3|28578.3|28558.3|28578.3|28558.3|10
1731925230000|2024-11-18 10:20:30|28583.2|28563.2|28600.9|28560.9|28610.8|28563.2|28583.2|28543.4|1
1731925240000|2024-11-18 10:20:40|28608.3|28568.3|28618.2|28558.2|28618.2|28578.4|28598.4|28558.2|0
1731925250000|2024-11-18 10:20:50|28613.3|28553.3|28610.8|28550.8|28618.2|28568.3|28608.3|28550.8|2
1731925260000|2024-11-18 10:21:00|28608.1|28548.1|28608.1|28548.1|28608.1|28548.1|28608.1|28548.1|5
1731925270000|2024-11-18 10:21:10|28600.7|28540.7|28600.8|28540.8|28600.8|28540.8|28600.7|28540.7|0
1731925280000|2024-11-18 10:21:20|28595.8|28535.8|28588.3|28548.3|28595.8|28548.3|28588.3|28535.8|9
1731925290000|2024-11-18 10:21:30|28598.5|28538.5|28623.3|28563.3|28623.3|28563.3|28598.5|28538.5|0
1731925300000|2024-11-18 10:21:40|28613.2|28573.2|28640.9|28580.9|28640.9|28588.4|28613.2|28573.2|2
1731925310000|2024-11-18 10:21:50|28628.4|28588.4|28640.9|28580.9|28640.9|28588.4|28628.4|28580.9|1
1731925320000|2024-11-18 10:22:00|28630.8|28590.8|28635.9|28575.9|28638.3|28590.8|28630.8|28575.9|2
1731925360000|2024-11-18 10:22:40|28626|28586|28648.3|28588.3|28648.4|28588.4|28626|28583.4|0
1731925370000|2024-11-18 10:22:50|28628.2|28608.2|28628.2|28608.2|28628.2|28608.2|28628.2|28608.2|0
1731925380000|2024-11-18 10:23:00|28620.8|28600.8|28610.8|28590.8|28620.8|28600.8|28610.8|28590.8|0
1731925390000|2024-11-18 10:23:10|28608.3|28588.3|28633.5|28613.5|28643.4|28613.5|28608.3|28588.3|9
1731925410000|2024-11-18 10:23:30|28643.4|28603.4|28640.9|28600.9|28645.9|28615.9|28635.9|28600.9|0
1731925420000|2024-11-18 10:23:40|28638.4|28598.4|28633.4|28573.4|28640.9|28598.4|28628.4|28573.4|0
1731925430000|2024-11-18 10:23:50|28615.9|28575.9|28623.4|28563.4|28623.4|28575.9|28615.9|28563.4|0
1731925450000|2024-11-18 10:24:10|28605.9|28565.9|28595.9|28555.9|28615.9|28565.9|28595.9|28550.9|0
1731925460000|2024-11-18 10:24:20|28585.8|28565.8|28591|28531|28595.9|28565.8|28585.8|28530.9|1
1731925470000|2024-11-18 10:24:30|28593.4|28533.4|28575.9|28535.9|28593.4|28543.3|28575.9|28533.4|0
1731925480000|2024-11-18 10:24:40|28573.4|28533.4|28573.4|28533.4|28573.4|28533.4|28573.4|28533.4|0
1731925500000|2024-11-18 10:25:00|28575.9|28535.9|28573.4|28533.4|28575.9|28535.9|28573.4|28533.4|0
1731925510000|2024-11-18 10:25:10|28573.5|28533.5|28560.9|28520.9|28575.9|28535.9|28560.9|28520.9|2
1731925520000|2024-11-18 10:25:20|28563.4|28523.4|28548.5|28508.5|28563.4|28533.4|28545.9|28498.4|0
1731925530000|2024-11-18 10:25:30|28550.9|28510.9|28550.9|28510.9|28550.9|28510.9|28550.9|28510.9|0
1731925540000|2024-11-18 10:25:40|28548.4|28508.4|28550.9|28490.9|28550.9|28508.4|28548.4|28490.9|0
1731925550000|2024-11-18 10:25:50|28530.7|28510.7|28520.8|28500.8|28530.7|28510.7|28520.8|28500.8|0
1731925560000|2024-11-18 10:26:00|28513.4|28493.4|28513.4|28493.4|28513.4|28493.4|28513.4|28493.4|0
1731925570000|2024-11-18 10:26:10|28513.5|28493.5|28515.9|28495.9|28515.9|28495.9|28513.5|28493.5|0
1731925580000|2024-11-18 10:26:20|28523.4|28503.4|28533.5|28493.5|28533.5|28503.4|28523.4|28493.5|0
1731925590000|2024-11-18 10:26:30|28540.9|28500.9|28540.9|28500.9|28540.9|28500.9|28540.9|28500.9|0
1731925610000|2024-11-18 10:26:50|28553.4|28493.4|28553.4|28493.4|28553.4|28493.4|28553.4|28493.4|0
1731925630000|2024-11-18 10:27:10|28540.9|28500.9|28540.9|28500.9|28540.9|28500.9|28540.9|28500.9|0
1731925640000|2024-11-18 10:27:20|28553.4|28493.4|28540.9|28500.9|28553.4|28500.9|28540.9|28493.4|0
1731925660000|2024-11-18 10:27:40|28541|28501|28538.5|28518.5|28548.4|28518.5|28538.5|28501|0
1731925670000|2024-11-18 10:27:50|28535.9|28515.9|28525.9|28485.9|28535.9|28515.9|28515.9|28485.9|0
1731925680000|2024-11-18 10:28:00|28523.4|28483.4|28521|28481|28523.4|28483.4|28521|28481|1
1731925690000|2024-11-18 10:28:10|28523.4|28483.4|28523.4|28483.4|28523.4|28483.4|28523.4|28483.4|0
1731925700000|2024-11-18 10:28:20|28493.5|28473.5|28488.5|28468.5|28493.5|28473.5|28488.5|28468.5|4
1731925710000|2024-11-18 10:28:30|28485.9|28465.9|28496|28456|28498.4|28468.4|28485.9|28456|0
1731925720000|2024-11-18 10:28:40|28498.4|28458.4|28488.4|28468.4|28498.4|28468.4|28488.4|28458.4|0
1731925730000|2024-11-18 10:28:50|28485.9|28465.9|28485.9|28465.9|28485.9|28465.9|28485.9|28465.9|0
1731925740000|2024-11-18 10:29:00|28506|28446|28506|28446|28506|28446|28506|28446|0
1731925750000|2024-11-18 10:29:10|28513.4|28453.4|28515.9|28455.9|28515.9|28455.9|28513.4|28453.4|0
1731925760000|2024-11-18 10:29:20|28513.4|28453.4|28513.4|28453.4|28513.4|28453.4|28513.4|28453.4|0
1731925770000|2024-11-18 10:29:30|28503.6|28463.6|28526|28466|28526|28473.5|28503.6|28463.6|0
1731925780000|2024-11-18 10:29:40|28528.4|28468.4|28518.5|28478.5|28528.4|28478.5|28518.5|28468.4|0
1731925790000|2024-11-18 10:29:50|28525.9|28485.9|28525.9|28485.9|28525.9|28485.9|28525.9|28485.9|0
1731925800000|2024-11-18 10:30:00|28533.4|28493.4|28535.9|28495.9|28548.4|28495.9|28533.4|28488.4|0
1731925810000|2024-11-18 10:30:10|28548.4|28488.4|28538.5|28498.5|28548.4|28498.5|28535.9|28488.4|0
1731925830000|2024-11-18 10:30:30|28528.5|28508.5|28543.5|28503.5|28543.5|28508.5|28528.5|28503.5|0
1731925840000|2024-11-18 10:30:40|28543.6|28503.6|28543.6|28503.6|28543.6|28503.6|28543.6|28503.6|0
1731925860000|2024-11-18 10:31:00|28553.5|28513.5|28556|28516|28556|28516|28553.5|28513.5|0
1731925880000|2024-11-18 10:31:20|28550.9|28530.9|28560.9|28540.9|28561|28540.9|28550.9|28521|0
1731925890000|2024-11-18 10:31:30|28570.6|28530.6|28570.6|28530.6|28570.6|28530.6|28570.6|28530.6|0
1731925900000|2024-11-18 10:31:40|28553.4|28513.4|28553.4|28513.4|28553.4|28513.4|28553.4|28513.4|0
1731925910000|2024-11-18 10:31:50|28553.3|28513.3|28545.8|28505.8|28553.3|28513.3|28545.8|28505.8|0
1731925920000|2024-11-18 10:32:00|28540.9|28500.9|28558.4|28498.4|28558.4|28500.9|28540.9|28491|0
1731925930000|2024-11-18 10:32:10|||||||||1
1731925940000|2024-11-18 10:32:20|28548.5|28508.5|28556|28496|28556|28523.2|28530.9|28496|8
1731925950000|2024-11-18 10:32:30|28558.5|28518.5|28568.5|28508.5|28568.5|28518.5|28558.5|28508.5|0
1731925960000|2024-11-18 10:32:40|28558.5|28518.5|28558.5|28518.5|28558.5|28518.5|28558.5|28518.5|1
1731925970000|2024-11-18 10:32:50|28558.4|28518.4|28540.9|28520.9|28558.4|28520.9|28540.9|28513.4|0
1731925990000|2024-11-18 10:33:10|28550.8|28510.8|28550.8|28510.8|28550.8|28510.8|28550.8|28510.8|1
1731926000000|2024-11-18 10:33:20|28560.8|28500.8|28560.8|28500.8|28560.8|28500.8|28560.8|28500.8|0
1731926010000|2024-11-18 10:33:30|28543.4|28503.4|28520.8|28500.8|28553.3|28503.4|28520.8|28493.3|0
1731926020000|2024-11-18 10:33:40|28518.3|28498.3|28530.9|28490.9|28530.9|28500.8|28518.3|28490.9|0
1731926030000|2024-11-18 10:33:50|28525.8|28485.8|28525.8|28485.8|28525.8|28485.8|28525.8|28485.8|0
1731926040000|2024-11-18 10:34:00|28525.9|28485.9|28525.9|28485.9|28525.9|28485.9|28525.9|28485.9|0
1731926050000|2024-11-18 10:34:10|28525.8|28485.8|28523.3|28483.3|28525.8|28485.8|28523.3|28483.3|0
1731926060000|2024-11-18 10:34:20|28510.8|28490.8|28510.8|28490.8|28510.8|28490.8|28510.8|28490.8|0
1731926070000|2024-11-18 10:34:30|28508.3|28488.3|28498.3|28478.3|28508.3|28488.3|28498.3|28478.3|1
1731926080000|2024-11-18 10:34:40|28508.2|28468.2|28498.3|28458.3|28508.2|28468.2|28498.3|28458.3|0
1731926090000|2024-11-18 10:34:50|28483.3|28463.3|28483.3|28463.3|28483.3|28463.3|28483.3|28463.3|0
1731926100000|2024-11-18 10:35:00|28480.8|28460.8|28493.4|28453.4|28493.4|28463.4|28480.8|28453.4|0
1731926130000|2024-11-18 10:35:30|28483.5|28463.5|28485.9|28465.9|28485.9|28465.9|28483.5|28463.5|0
1731926140000|2024-11-18 10:35:40|28493.5|28473.5|28500.8|28480.8|28500.8|28480.8|28493.5|28473.5|0
1731926150000|2024-11-18 10:35:50|28511|28471|28523.4|28483.4|28523.4|28483.4|28511|28471|4
1731926160000|2024-11-18 10:36:00|28528.3|28488.3|28515.7|28495.7|28528.3|28495.7|28515.7|28485.8|17
1731926170000|2024-11-18 10:36:10|28513.2|28493.2|28513.2|28493.2|28513.2|28493.2|28513.2|28493.2|0
1731926190000|2024-11-18 10:36:30|28515.7|28495.7|28500.7|28480.7|28515.7|28495.7|28500.7|28480.7|1
1731926200000|2024-11-18 10:36:40|28495.7|28475.7|28498.2|28458.2|28505.5|28475.7|28495.7|28458.2|1
1731926210000|2024-11-18 10:36:50|28498.1|28458.1|28498.2|28458.2|28498.2|28458.2|28498.1|28458.1|0
1731926220000|2024-11-18 10:37:00|28498.1|28458.1|28520.7|28480.7|28525.7|28480.7|28483.1|28458.1|3
1731926230000|2024-11-18 10:37:10|28520.8|28480.8|28518.2|28478.2|28540.6|28503.3|28513.2|28465.7|3
1731926240000|2024-11-18 10:37:20|28515.7|28475.7|28513.3|28473.3|28515.7|28475.7|28513.3|28473.3|2
1731926250000|2024-11-18 10:37:30|28513.2|28473.2|28513.3|28473.3|28513.3|28473.3|28510.8|28470.8|1
1731926260000|2024-11-18 10:37:40|28503.4|28483.4|28503.4|28483.4|28503.4|28483.4|28503.4|28483.4|0
1731926270000|2024-11-18 10:37:50|28503.5|28483.5|28518.4|28498.4|28518.4|28498.4|28503.5|28483.5|0
1731926280000|2024-11-18 10:38:00|28520.8|28500.8|28520.8|28500.8|28520.8|28500.8|28520.8|28500.8|0
1731926290000|2024-11-18 10:38:10|28533.3|28493.3|28513.3|28493.3|28533.3|28503.3|28513.3|28490.8|0
1731926300000|2024-11-18 10:38:20|28510.8|28490.8|28510.8|28490.8|28510.8|28490.8|28510.8|28490.8|0
1731926330000|2024-11-18 10:38:50|28520.8|28480.8|28520.8|28480.8|28520.8|28480.8|28520.8|28480.8|0
1731926340000|2024-11-18 10:39:00|28523.3|28483.3|28528.3|28488.3|28528.3|28488.3|28523.3|28483.3|0
1731926370000|2024-11-18 10:39:30|28515.8|28495.8|28515.8|28495.8|28515.8|28495.8|28515.8|28495.8|0
1731926400000|2024-11-18 10:40:00|28530.8|28510.8|28545.8|28505.8|28545.8|28510.8|28530.8|28505.8|1
1731926460000|2024-11-18 10:41:00|28548.3|28508.3|28543.3|28523.3|28548.3|28523.3|28543.3|28508.3|0
1731926470000|2024-11-18 10:41:10|28553.3|28513.3|28553.3|28513.3|28555.8|28515.8|28553.3|28513.3|0
1731926530000|2024-11-18 10:42:10|||||||||1
1731926560000|2024-11-18 10:42:40|28548.3|28508.3|28538.3|28498.3|28548.3|28518.2|28535.7|28498.3|0
1731926580000|2024-11-18 10:43:00|28540.7|28500.7|28533.2|28513.2|28540.7|28513.2|28530.8|28500.7|0
1731926590000|2024-11-18 10:43:10|28533.3|28513.3|28553.3|28513.3|28553.3|28520.8|28533.3|28510.8|0
1731926610000|2024-11-18 10:43:30|28543.2|28523.2|28548.2|28508.2|28550.7|28523.2|28543.2|28508.2|0
1731926630000|2024-11-18 10:43:50|28545.7|28505.7|28545.7|28505.7|28545.7|28505.7|28545.7|28505.7|1
1731926640000|2024-11-18 10:44:00|28533.2|28513.2|28525.8|28505.8|28533.2|28513.2|28525.7|28505.7|0
1731926660000|2024-11-18 10:44:20|28535.7|28495.7|28538.3|28498.3|28538.3|28498.3|28533.3|28493.3|0
1731926720000|2024-11-18 10:45:20|28530.8|28510.8|28538.3|28498.3|28540.7|28510.8|28530.8|28498.3|0
1731926730000|2024-11-18 10:45:30|28538.2|28498.2|28538.2|28498.2|28538.2|28498.2|28538.2|28498.2|5
1731926740000|2024-11-18 10:45:40|28535.7|28495.7|28535.7|28495.7|28535.7|28505.8|28525.8|28495.7|1
1731926750000|2024-11-18 10:45:50|28528.3|28488.3|28528.3|28488.3|28528.3|28488.3|28528.3|28488.3|0
1731926780000|2024-11-18 10:46:20|28518.2|28498.2|28518.2|28498.2|28518.2|28498.2|28518.2|28498.2|1
1731926790000|2024-11-18 10:46:30|28513.3|28493.3|28515.7|28495.7|28540.7|28495.7|28513.3|28475.8|1
1731926800000|2024-11-18 10:46:40|28513.2|28493.2|28513.2|28493.2|28513.2|28493.2|28513.2|28493.2|0
1731926810000|2024-11-18 10:46:50|28510.7|28490.7|28513.2|28493.2|28513.2|28493.2|28510.7|28490.7|0
1731926820000|2024-11-18 10:47:00|28513.3|28493.3|28510.8|28490.8|28513.3|28493.3|28510.8|28490.8|0
1731926870000|2024-11-18 10:47:50|||||||||1
1731926900000|2024-11-18 10:48:20|28511|28491|28546|28506|28546|28506|28511|28491|0
1731926910000|2024-11-18 10:48:30|||||||||1
1731926920000|2024-11-18 10:48:40|28556.1|28496.1|28573.3|28533.3|28575.8|28533.3|28546.1|28496.1|0
1731926930000|2024-11-18 10:48:50|28570.8|28530.8|28568.2|28528.2|28578.2|28530.8|28568.2|28518.2|0
1731926940000|2024-11-18 10:49:00|28570.8|28510.8|28558.3|28538.3|28570.8|28538.3|28558.3|28510.8|0
1731926950000|2024-11-18 10:49:10|28568.3|28528.3|28568.3|28528.3|28568.3|28528.3|28568.3|28528.3|0
1731926970000|2024-11-18 10:49:30|28578.2|28518.2|28573.2|28513.2|28578.2|28518.2|28573.2|28513.2|2
1731926980000|2024-11-18 10:49:40|28560.8|28520.8|28563.2|28503.2|28563.2|28520.8|28553.2|28503.2|0
1731926990000|2024-11-18 10:49:50|28553.2|28513.2|28545.7|28505.7|28553.2|28513.2|28545.7|28505.7|0
1731927000000|2024-11-18 10:50:00|28543.2|28503.2|28538.2|28518.2|28543.2|28518.2|28533.3|28503.2|0
1731927020000|2024-11-18 10:50:20|28538.3|28518.3|28538.2|28518.2|28538.3|28518.3|28538.2|28518.2|0
1731927030000|2024-11-18 10:50:30|28538.1|28518.1|28543.3|28503.3|28543.3|28518.1|28533.2|28503.3|0
1731927040000|2024-11-18 10:50:40|28543.2|28503.2|28543.2|28503.2|28543.2|28503.2|28540.7|28500.7|1
1731927060000|2024-11-18 10:51:00|28540.7|28500.7|28540.7|28500.7|28540.7|28500.7|28540.7|28500.7|0
1731927070000|2024-11-18 10:51:10|28543.2|28503.2|28543.2|28503.2|28543.2|28503.2|28543.2|28503.2|0
1731927090000|2024-11-18 10:51:30|28545.7|28525.7|28545.7|28525.7|28545.7|28525.7|28545.7|28525.7|0
1731927100000|2024-11-18 10:51:40|28548.2|28528.2|28550.7|28530.7|28550.7|28530.7|28548.2|28528.2|1
1731927110000|2024-11-18 10:51:50|28550.8|28530.8|28555.7|28535.7|28555.7|28535.7|28550.8|28530.8|0
1731927120000|2024-11-18 10:52:00|28570.7|28530.7|28570.7|28530.7|28570.7|28530.7|28570.7|28530.7|2
1731927140000|2024-11-18 10:52:20|28560.8|28540.8|28595.8|28535.8|28595.8|28540.8|28560.8|28520.8|0
1731927170000|2024-11-18 10:52:50|28595.7|28535.7|28580.8|28540.8|28595.7|28540.8|28580.8|28535.7|0
1731927180000|2024-11-18 10:53:00|28570.8|28550.8|28568.3|28548.3|28583.3|28555.8|28568.3|28540.8|11
1731927190000|2024-11-18 10:53:10|28568.2|28548.2|28565.8|28545.8|28568.2|28548.2|28565.8|28545.8|0
1731927210000|2024-11-18 10:53:30|28575.8|28535.8|28603.2|28563.2|28603.3|28563.3|28575.8|28535.8|0
1731927220000|2024-11-18 10:53:40|28603.1|28563.1|28598.2|28558.2|28603.1|28563.1|28598.2|28558.2|0
1731927230000|2024-11-18 10:53:50|28598.3|28558.3|28600.7|28560.7|28600.7|28560.7|28598.3|28558.3|0
1731927240000|2024-11-18 10:54:00|28590.8|28570.8|28590.8|28570.8|28590.8|28570.8|28590.8|28570.8|0
1731927250000|2024-11-18 10:54:10|28593.2|28573.2|28593.2|28573.2|28593.2|28573.2|28593.2|28573.2|0
1731927270000|2024-11-18 10:54:30|28595.7|28575.7|28595.7|28575.7|28595.7|28575.7|28595.7|28575.7|0
1731927290000|2024-11-18 10:54:50|28605.8|28565.8|28605.8|28565.8|28605.8|28565.8|28605.8|28565.8|18
1731927300000|2024-11-18 10:55:00|28605.9|28565.9|28610.8|28570.8|28610.8|28570.8|28605.9|28565.9|0
1731927310000|2024-11-18 10:55:10|28610.9|28570.9|28620.9|28580.9|28620.9|28583.4|28603.4|28570.9|0
1731927330000|2024-11-18 10:55:30|28613.3|28573.3|28603.2|28583.2|28613.3|28583.2|28603.2|28573.3|0
1731927340000|2024-11-18 10:55:40|28600.8|28580.8|28610.7|28570.7|28610.7|28580.8|28600.8|28570.7|1
1731927370000|2024-11-18 10:56:10|28610.6|28570.6|28605.7|28565.7|28610.6|28570.6|28605.7|28565.7|0
1731927380000|2024-11-18 10:56:20|28595.8|28575.8|28595.8|28575.8|28595.8|28575.8|28595.8|28575.8|0
1731927400000|2024-11-18 10:56:40|28600.8|28560.8|28580.7|28540.7|28600.8|28565.8|28580.7|28538.3|0
1731927410000|2024-11-18 10:56:50|28578.3|28538.3|28578.3|28538.3|28578.3|28538.3|28578.3|28538.3|0
1731927440000|2024-11-18 10:57:20|28568.4|28548.4|28568.4|28548.4|28568.4|28548.4|28568.4|28548.4|0
1731927450000|2024-11-18 10:57:30|28575.8|28555.8|28585.8|28545.8|28585.8|28555.8|28575.8|28545.8|0
1731927460000|2024-11-18 10:57:40|28588.3|28548.3|28588.3|28548.3|28588.3|28548.3|28588.3|28548.3|0
1731927470000|2024-11-18 10:57:50|28575.8|28555.8|28575.8|28555.8|28575.8|28555.8|28575.8|28555.8|0
1731927480000|2024-11-18 10:58:00|28575.9|28555.9|28580.8|28560.8|28580.8|28560.8|28575.9|28555.9|0
1731927490000|2024-11-18 10:58:10|28591|28551|28603.3|28563.3|28603.3|28563.3|28590.8|28550.8|6
1731927500000|2024-11-18 10:58:20|28603.2|28563.2|28605.7|28565.7|28605.7|28565.7|28603.2|28563.2|0
1731927510000|2024-11-18 10:58:30|28600.7|28560.7|28605.7|28565.7|28605.7|28565.7|28600.7|28560.7|4
1731927520000|2024-11-18 10:58:40|28605.6|28565.6|28605.6|28565.6|28605.6|28565.6|28605.6|28565.6|0
1731927550000|2024-11-18 10:59:10|28605.7|28565.7|28610.6|28570.6|28610.6|28570.6|28605.7|28565.7|1
1731927560000|2024-11-18 10:59:20|28618.1|28578.1|28655.5|28615.5|28678.1|28630.6|28618.1|28578.1|2
1731927570000|2024-11-18 10:59:30|28650.6|28610.6|28645.6|28605.6|28650.6|28613.1|28633.1|28603|5
1731927580000|2024-11-18 10:59:40|28655.7|28595.7|28660.7|28600.7|28660.7|28600.7|28655.7|28595.7|0
1731927590000|2024-11-18 10:59:50|28663.2|28603.2|28653.2|28613.2|28663.2|28613.2|28653.2|28603.2|1
1731927610000|2024-11-18 11:00:10|28660.6|28620.6|28660.6|28620.6|28660.6|28620.6|28660.6|28620.6|0
1731927640000|2024-11-18 11:00:40|28658.1|28618.1|28658.1|28598.1|28663|28618.1|28653.1|28598.1|4
1731927650000|2024-11-18 11:00:50|28640.6|28600.6|28643|28603|28643|28603|28640.6|28600.6|1
1731927660000|2024-11-18 11:01:00|28642.8|28602.8|28630.5|28610.5|28642.8|28610.5|28630.5|28602.8|4
1731927670000|2024-11-18 11:01:10|28632.9|28612.9|28643|28603|28643|28615.5|28632.9|28603|1
1731927690000|2024-11-18 11:01:30|28633.1|28613.1|28640.3|28600.3|28655.6|28613.1|28633.1|28590.5|1
1731927700000|2024-11-18 11:01:40|28628.1|28588.1|28630.5|28590.5|28630.6|28590.6|28628.1|28588.1|0
1731927710000|2024-11-18 11:01:50|28628.1|28588.1|28630.6|28590.6|28630.6|28590.6|28628.1|28588.1|0
1731927730000|2024-11-18 11:02:10|28620.7|28600.7|28653.1|28613.1|28653.1|28613.1|28620.7|28600.7|2
1731927750000|2024-11-18 11:02:30|28628.1|28608.1|28628.1|28608.1|28628.1|28608.1|28628.1|28608.1|1
1731927760000|2024-11-18 11:02:40|28625.6|28605.6|28625.6|28605.6|28625.6|28605.6|28625.6|28605.6|0
1731927770000|2024-11-18 11:02:50|28625.3|28605.3|28603|28563|28625.3|28605.3|28603|28563|0
1731927780000|2024-11-18 11:03:00|28600.5|28560.5|28603|28563|28603|28563|28600.5|28560.5|0
1731927800000|2024-11-18 11:03:20|28600.6|28560.6|28603|28563|28603|28563|28600.6|28560.6|0
1731927810000|2024-11-18 11:03:30|28600.5|28560.5|28600.5|28560.5|28600.5|28560.5|28600.5|28560.5|2
1731927820000|2024-11-18 11:03:40|28600.4|28560.4|28595.5|28555.5|28600.4|28560.4|28595.5|28555.5|0
1731927840000|2024-11-18 11:04:00|28585.4|28565.4|28590.4|28550.4|28590.4|28565.4|28580.4|28550.4|0
1731927850000|2024-11-18 11:04:10|28587.9|28547.9|28587.9|28547.9|28587.9|28547.9|28587.9|28547.9|0
1731927890000|2024-11-18 11:04:50|28578|28558|28603|28543|28603|28560.6|28578|28543|1
1731927900000|2024-11-18 11:05:00|28593|28553|28588.1|28548.1|28600.5|28553|28588.1|28538|14
1731927910000|2024-11-18 11:05:10|28590.6|28550.6|28590.6|28550.6|28590.6|28550.6|28590.6|28550.6|0
1731927920000|2024-11-18 11:05:20|28583.1|28563.1|28613.1|28553.1|28613.1|28563.1|28583.1|28543.2|0
1731927930000|2024-11-18 11:05:30|28603.1|28563.1|28585.6|28545.6|28603.1|28563.1|28585.6|28545.6|0
1731927940000|2024-11-18 11:05:40|28585.5|28545.5|28573.1|28533.1|28585.5|28545.5|28573.1|28533.1|0
1731927950000|2024-11-18 11:05:50|28573.2|28533.2|28625.6|28565.6|28625.6|28565.7|28573.2|28533.2|9
1731927960000|2024-11-18 11:06:00|28628.1|28568.1|28588.1|28548.1|28628.1|28568.1|28588.1|28540.6|0
1731927970000|2024-11-18 11:06:10|28598|28538|28595.6|28535.6|28598|28538|28595.6|28535.6|0
1731927980000|2024-11-18 11:06:20|28588.1|28548.1|28588.1|28548.1|28588.1|28548.1|28588.1|28548.1|0
1731927990000|2024-11-18 11:06:30|28598|28538|28585.6|28545.6|28598|28545.6|28585.6|28538|0
1731928000000|2024-11-18 11:06:40|28583.1|28543.1|28603.1|28543.1|28603.1|28545.6|28583.1|28543.1|0
1731928020000|2024-11-18 11:07:00|28595.6|28555.6|28595.6|28555.6|28595.6|28555.6|28595.6|28555.6|0
1731928030000|2024-11-18 11:07:10|28598.1|28558.1|28598.1|28558.1|28598.1|28558.1|28598.1|28558.1|0
1731928040000|2024-11-18 11:07:20|28600.6|28560.6|28613.1|28573.1|28613.1|28575.6|28595.6|28560.6|1
1731928050000|2024-11-18 11:07:30|28610.6|28570.6|28613.1|28573.1|28613.1|28573.1|28610.6|28570.6|0
1731928060000|2024-11-18 11:07:40|28610.6|28570.6|28610.6|28570.6|28610.6|28570.6|28610.6|28570.6|0
1731928070000|2024-11-18 11:07:50|28608.1|28568.1|28608.1|28568.1|28608.1|28568.1|28608.1|28568.1|0
1731928080000|2024-11-18 11:08:00|28610.6|28550.6|28587.9|28567.9|28610.6|28570.4|28587.9|28550.6|0
1731928100000|2024-11-18 11:08:20|28590.4|28570.4|28590.4|28570.4|28590.4|28570.4|28590.4|28570.4|0
1731928130000|2024-11-18 11:08:50|28573.1|28553.1|28573.1|28553.1|28573.1|28553.1|28573.1|28553.1|0
1731928140000|2024-11-18 11:09:00|28583|28543|28570.6|28530.6|28583|28543|28570.6|28530.6|0
1731928150000|2024-11-18 11:09:10|28568.2|28528.2|28568.2|28528.2|28568.2|28528.2|28568.2|28528.2|1
1731928190000|2024-11-18 11:09:50|28565.7|28525.7|28555.6|28535.6|28565.7|28535.6|28555.6|28525.7|0
1731928200000|2024-11-18 11:10:00|28565.6|28525.6|28555.7|28515.7|28565.6|28533.1|28553.1|28515.7|5
1731928220000|2024-11-18 11:10:20|28560.6|28520.6|28563.1|28523.1|28563.1|28523.1|28560.6|28520.6|0
1731928240000|2024-11-18 11:10:40|28553.2|28533.2|28573.2|28533.2|28573.2|28533.2|28553.2|28528.2|1
1731928260000|2024-11-18 11:11:00|28573.1|28533.1|28553.2|28533.2|28573.1|28533.2|28553.2|28533.1|0
1731928280000|2024-11-18 11:11:20|28548.2|28528.2|28558.2|28518.2|28558.2|28528.2|28548.2|28518.2|1
1731928290000|2024-11-18 11:11:30|28560.7|28520.7|28560.6|28520.6|28570.7|28520.7|28558.2|28510.7|0
1731928300000|2024-11-18 11:11:40|28558.2|28518.2|28560.7|28520.7|28560.7|28520.7|28558.2|28518.2|0
1731928320000|2024-11-18 11:12:00|28558.2|28518.2|28558.2|28518.2|28558.2|28518.2|28558.2|28518.2|0
1731928330000|2024-11-18 11:12:10|28555.7|28515.7|28523.2|28503.2|28555.7|28515.7|28523.2|28498.2|0
1731928340000|2024-11-18 11:12:20|28535.7|28495.7|28545.7|28505.7|28545.7|28505.7|28535.7|28495.7|0
1731928350000|2024-11-18 11:12:30|28548.2|28508.2|28548.2|28508.2|28548.2|28508.2|28548.2|28508.2|0
1731928360000|2024-11-18 11:12:40|28553.2|28513.2|28543.2|28523.2|28553.2|28523.2|28543.2|28513.2|0
1731928370000|2024-11-18 11:12:50|28538.2|28518.2|28558|28498|28558|28518.2|28538.2|28498|1
1731928380000|2024-11-18 11:13:00|28550.7|28490.7|28550.6|28490.6|28550.7|28490.7|28550.6|28490.6|0
1731928390000|2024-11-18 11:13:10|28533.2|28493.2|28523.2|28503.2|28535.7|28503.2|28523.2|28493.2|0
1731928410000|2024-11-18 11:13:30|28513.2|28493.2|28513.2|28493.2|28513.2|28493.2|28513.2|28493.2|0
1731928420000|2024-11-18 11:13:40|28510.7|28490.7|28510.6|28490.6|28520.7|28490.7|28510.6|28480.7|0
1731928430000|2024-11-18 11:13:50|28505.7|28485.7|28495.7|28455.7|28525.5|28485.7|28495.7|28455.7|1
1731928440000|2024-11-18 11:14:00|28498.2|28458.2|28498.2|28458.2|28498.2|28458.2|28498.2|28458.2|0
1731928450000|2024-11-18 11:14:10|28488.2|28468.2|28495.7|28455.7|28495.7|28468.2|28488.2|28455.7|0
1731928460000|2024-11-18 11:14:20|28498.2|28458.2|28495.7|28455.7|28498.2|28465.7|28485.7|28455.7|0
1731928470000|2024-11-18 11:14:30|28490.7|28450.7|28493.2|28453.2|28493.2|28453.2|28490.7|28450.7|1
1731928480000|2024-11-18 11:14:40|28503.1|28443.1|28503.1|28443.1|28503.1|28443.1|28503.1|28443.1|0
1731928490000|2024-11-18 11:14:50|28500.7|28440.7|28500.7|28440.7|28500.7|28440.7|28500.7|28440.7|0
1731928500000|2024-11-18 11:15:00|28490.6|28450.6|28490.6|28450.6|28490.6|28450.6|28490.6|28450.6|0
1731928510000|2024-11-18 11:15:10|28488.2|28448.2|28478.2|28418.2|28488.2|28448.2|28463.2|28413.3|3
1731928520000|2024-11-18 11:15:20|28478.3|28418.3|28480.7|28440.7|28480.7|28448.3|28468.2|28418.2|1
1731928530000|2024-11-18 11:15:30|28478.2|28438.2|28478.2|28438.2|28478.2|28438.2|28478.2|28438.2|0
1731928540000|2024-11-18 11:15:40|28458.2|28418.2|28465.8|28425.8|28465.8|28428.2|28448.2|28418.2|0
1731928550000|2024-11-18 11:15:50|28468.3|28428.3|28470.7|28430.7|28470.7|28430.7|28468.3|28428.3|0
1731928560000|2024-11-18 11:16:00|28458.2|28438.2|28450.7|28430.7|28465.7|28438.2|28450.7|28425.7|6
1731928570000|2024-11-18 11:16:10|28455.7|28415.7|28443.2|28403.2|28455.7|28415.7|28443.2|28403.2|0
1731928580000|2024-11-18 11:16:20|28440.7|28400.7|28473.2|28413.2|28473.2|28418.3|28438.3|28400.7|0
1731928600000|2024-11-18 11:16:40|28473.3|28413.3|28473.3|28453.3|28483.3|28453.3|28470.9|28413.3|1
1731928610000|2024-11-18 11:16:50|28485.8|28465.8|28498.3|28458.3|28498.3|28465.8|28485.8|28455.8|0
1731928620000|2024-11-18 11:17:00|28500.8|28460.8|28500.8|28460.8|28500.8|28460.8|28498.3|28458.3|0
1731928630000|2024-11-18 11:17:10|28498.3|28458.3|28490.8|28450.8|28498.3|28458.3|28490.8|28450.8|0
1731928640000|2024-11-18 11:17:20|28490.7|28450.7|28488.3|28448.3|28490.7|28450.7|28488.3|28448.3|0
1731928650000|2024-11-18 11:17:30|28488.2|28448.2|28480.8|28440.8|28488.2|28448.2|28480.8|28440.8|0
1731928660000|2024-11-18 11:17:40|28475.8|28435.8|28475.8|28435.8|28478.3|28438.3|28475.8|28435.8|0
1731928680000|2024-11-18 11:18:00|28478.3|28438.3|28508.3|28468.3|28508.3|28475.8|28478.3|28438.3|0
1731928690000|2024-11-18 11:18:10|28508.2|28468.2|28498.2|28458.2|28508.2|28468.2|28495.7|28455.7|1
1731928700000|2024-11-18 11:18:20|28510.7|28450.7|28513.3|28473.3|28513.3|28473.3|28510.7|28450.7|0
1731928710000|2024-11-18 11:18:30|28518.2|28478.2|28518.2|28478.2|28518.2|28478.2|28518.2|28478.2|0
1731928720000|2024-11-18 11:18:40|28523.2|28483.2|28518.2|28478.2|28523.2|28483.2|28518.2|28478.2|1
1731928730000|2024-11-18 11:18:50|28528.4|28468.4|28528.4|28468.4|28528.4|28468.4|28528.4|28468.4|0
1731928740000|2024-11-18 11:19:00|28535.7|28475.7|28558.2|28498.2|28563.2|28513.2|28525.9|28475.7|0
1731928750000|2024-11-18 11:19:10|28558.3|28498.3|28555.7|28515.7|28560.7|28515.7|28553.2|28498.3|1
1731928770000|2024-11-18 11:19:30|28545.7|28525.7|28530.7|28490.7|28555.5|28525.7|28530.7|28490.7|0
1731928780000|2024-11-18 11:19:40|28540.7|28480.7|28540.7|28480.7|28540.7|28480.7|28520.7|28473.3|0
1731928790000|2024-11-18 11:19:50|28548.1|28488.1|28525.4|28485.4|28548.1|28503|28523|28483.2|14
1731928800000|2024-11-18 11:20:00|28518|28478|28513|28473|28518|28478|28513|28473|1
1731928810000|2024-11-18 11:20:10|28503.1|28483.1|28505.5|28485.5|28513|28485.5|28503.1|28473|0
1731928820000|2024-11-18 11:20:20|28515.6|28475.6|28518|28478|28520.5|28488|28508|28475.6|2
1731928850000|2024-11-18 11:20:50|28508.1|28488.1|28508.1|28488.1|28508.1|28488.1|28508.1|28488.1|1
1731928860000|2024-11-18 11:21:00|28518.2|28478.2|28540.5|28500.5|28540.5|28500.5|28518.2|28478.2|2
1731928870000|2024-11-18 11:21:10|28530.5|28510.5|28533|28513|28533|28513|28530.5|28510.5|0
1731928880000|2024-11-18 11:21:20|28550.5|28510.5|28553|28513|28553|28513|28550.5|28510.5|0
1731928890000|2024-11-18 11:21:30|28565.5|28505.5|28565.5|28505.5|28565.5|28505.5|28565.5|28505.5|0
1731928910000|2024-11-18 11:21:50|28550.5|28510.5|28533|28513|28550.5|28513|28533|28510.5|2
1731928920000|2024-11-18 11:22:00|28530.5|28510.5|28520.4|28480.4|28540.4|28510.5|28520.4|28480.4|0
1731928930000|2024-11-18 11:22:10|28518|28478|28515.5|28455.5|28518|28478|28513|28455.5|0
1731928960000|2024-11-18 11:22:40|28498|28458|28498|28458|28498|28458|28498|28458|0
1731928970000|2024-11-18 11:22:50|28508|28448|28490.5|28470.5|28510.4|28470.5|28490.5|28448|0
1731928980000|2024-11-18 11:23:00|28493|28473|28493|28473|28493|28473|28493|28473|0
1731928990000|2024-11-18 11:23:10|||||||||1
1731929020000|2024-11-18 11:23:40|28503.1|28463.1|28520.6|28480.6|28520.6|28488.1|28503.1|28463.1|1
1731929030000|2024-11-18 11:23:50|28510.5|28490.5|28505.5|28485.5|28510.5|28490.5|28505.5|28485.5|0
1731929040000|2024-11-18 11:24:00|28503.1|28483.1|28490.7|28470.7|28503.1|28483.1|28490.7|28470.7|1
1731929050000|2024-11-18 11:24:10|28483.2|28463.2|28483.2|28463.2|28483.2|28463.2|28483.2|28463.2|0
1731929060000|2024-11-18 11:24:20|28490.6|28470.6|28493.2|28473.2|28493.2|28473.2|28490.6|28470.6|1
1731929070000|2024-11-18 11:24:30|28490.7|28470.7|28490.7|28470.7|28490.7|28470.7|28490.7|28470.7|0
1731929120000|2024-11-18 11:25:20|28500.6|28460.6|28500.5|28460.5|28500.6|28460.6|28500.5|28460.5|0
1731929130000|2024-11-18 11:25:30|28500.6|28460.6|28500.5|28460.5|28500.6|28460.6|28500.5|28460.5|0
1731929140000|2024-11-18 11:25:40|28495.6|28455.6|28495.6|28455.6|28495.6|28455.6|28495.6|28455.6|0
1731929150000|2024-11-18 11:25:50|28485.5|28465.5|28485.5|28465.5|28485.5|28465.5|28485.5|28465.5|0
1731929160000|2024-11-18 11:26:00|28483.1|28463.1|28500.5|28460.5|28500.6|28463.1|28483.1|28453.1|0
1731929180000|2024-11-18 11:26:20|28500.6|28460.6|28510.5|28470.5|28510.5|28470.5|28500.6|28460.6|0
1731929190000|2024-11-18 11:26:30|28500.6|28480.6|28500.6|28480.6|28500.6|28480.6|28500.6|28480.6|0
1731929220000|2024-11-18 11:27:00|28510.5|28470.5|28510.5|28470.5|28510.5|28470.5|28510.5|28470.5|1
1731929230000|2024-11-18 11:27:10|28500.5|28460.5|28500.5|28460.5|28500.5|28460.5|28500.5|28460.5|1
1731929240000|2024-11-18 11:27:20|28493|28453|28490.5|28450.5|28493|28453|28490.5|28450.5|0
1731929330000|2024-11-18 11:28:50|28478|28458|28478|28458|28478|28458|28478|28458|0
1731929340000|2024-11-18 11:29:00|28475.5|28455.5|28478|28438|28478|28455.5|28475.5|28438|0
1731929350000|2024-11-18 11:29:10|28475.5|28435.5|28465.5|28445.5|28478|28448|28465.5|28435.5|0
1731929360000|2024-11-18 11:29:20|28473|28433|28465.5|28445.5|28473|28445.5|28465.5|28433|0
1731929370000|2024-11-18 11:29:30|28463|28443|28463|28443|28463|28443|28463|28443|0
1731929380000|2024-11-18 11:29:40|28465.5|28425.5|28458|28438|28465.5|28438|28458|28425.5|0
1731929400000|2024-11-18 11:30:00|28468|28428|28480.5|28440.5|28480.5|28440.5|28468|28428|0
1731929430000|2024-11-18 11:30:30|28488|28448|28483|28463|28488|28463|28483|28448|0
1731929440000|2024-11-18 11:30:40|28488|28448|28488|28448|28488|28448|28488|28448|0
1731929450000|2024-11-18 11:30:50|28493|28433|28478|28438|28493|28453.1|28473.1|28433|0
1731929460000|2024-11-18 11:31:00|28468.1|28448.1|28470.5|28450.5|28470.5|28450.5|28468.1|28448.1|0
1731929480000|2024-11-18 11:31:20|28480.7|28440.7|28495.5|28475.5|28498|28475.5|28480.7|28440.7|0
1731929530000|2024-11-18 11:32:10|28508|28468|28508|28468|28508|28468|28508|28468|0
1731929540000|2024-11-18 11:32:20|28508.1|28468.1|28510.5|28470.5|28510.5|28470.5|28508.1|28468.1|0
1731929550000|2024-11-18 11:32:30|28520.5|28460.5|28520.5|28460.5|28520.5|28460.5|28520.5|28460.5|0
1731929560000|2024-11-18 11:32:40|28513|28453|28503.1|28463.1|28513|28478|28498|28453|0
1731929570000|2024-11-18 11:32:50|28488|28468|28488|28468|28488|28468|28488|28468|0
1731929580000|2024-11-18 11:33:00|28497.9|28457.9|28497.8|28457.8|28497.9|28457.9|28497.8|28457.8|0
1731929600000|2024-11-18 11:33:20|28495.4|28455.4|28495.4|28455.4|28495.4|28455.4|28495.4|28455.4|0
1731929610000|2024-11-18 11:33:30|28495.5|28455.5|28498|28458|28498|28458|28493.1|28453.1|0
1731929620000|2024-11-18 11:33:40|28495.5|28455.5|28495.4|28455.4|28495.5|28465.5|28483|28455.4|0
1731929640000|2024-11-18 11:34:00|28488|28448|28470.5|28430.5|28488|28448|28470.5|28428|0
1731929650000|2024-11-18 11:34:10|28470.4|28430.4|28453|28433|28470.4|28435.5|28453|28430.4|0
1731929670000|2024-11-18 11:34:30|28462.9|28422.9|28460.3|28400.3|28462.9|28422.9|28450.5|28400.3|0
1731929680000|2024-11-18 11:34:40|28460.4|28400.4|28438|28398|28460.4|28410.3|28438|28398|0
1731929730000|2024-11-18 11:35:30|28428|28408|28423|28403|28428|28408|28423|28403|0
1731929740000|2024-11-18 11:35:40|28422.9|28402.9|28430.4|28390.4|28430.4|28402.9|28422.9|28388|0
1731929750000|2024-11-18 11:35:50|28425.5|28385.5|28423|28383|28425.5|28385.5|28423|28383|0
1731929760000|2024-11-18 11:36:00|28420.5|28380.5|28413|28393|28420.6|28393|28413|28380.5|0
1731929770000|2024-11-18 11:36:10|28410.5|28390.5|28410.5|28390.5|28410.5|28390.5|28410.5|28390.5|0
1731929780000|2024-11-18 11:36:20|28410.6|28390.6|28415.5|28395.5|28423|28395.5|28410.5|28383|3
1731929800000|2024-11-18 11:36:40|28425.5|28385.5|28418.1|28378.1|28425.5|28385.5|28418.1|28378.1|0
1731929810000|2024-11-18 11:36:50|28420.6|28380.6|28420.6|28380.6|28420.6|28380.6|28420.6|28380.6|0
1731929820000|2024-11-18 11:37:00|28418.1|28378.1|28383.2|28363.2|28418.1|28378.1|28383.2|28363.2|0
1731929830000|2024-11-18 11:37:10|28375.8|28355.8|28383.3|28363.3|28383.3|28363.3|28375.8|28355.8|0
1731929840000|2024-11-18 11:37:20|28383.2|28363.2|28393.2|28373.2|28393.2|28373.2|28383.2|28363.2|0
1731929850000|2024-11-18 11:37:30|28403.3|28363.3|28418.1|28378.1|28418.1|28378.1|28403.3|28363.3|0
1731929860000|2024-11-18 11:37:40|28418.2|28378.2|28420.6|28380.6|28420.6|28380.6|28418.2|28378.2|0
1731929880000|2024-11-18 11:38:00|28433.1|28373.1|28423.2|28383.2|28433.1|28383.2|28423.2|28373.1|0
1731929890000|2024-11-18 11:38:10|28428.1|28388.1|28428.1|28388.1|28428.1|28388.1|28428.1|28388.1|0
1731929910000|2024-11-18 11:38:30|28418.2|28398.2|28418.2|28398.2|28418.2|28398.2|28418.2|28398.2|0
1731929920000|2024-11-18 11:38:40|28423.1|28403.1|28428.1|28408.1|28428.1|28408.1|28423.1|28403.1|0
1731929930000|2024-11-18 11:38:50|28430.6|28410.6|28435.6|28375.6|28435.6|28410.6|28430.6|28375.6|2
1731929940000|2024-11-18 11:39:00|28433.1|28373.1|28433.1|28373.1|28433.1|28373.1|28433.1|28373.1|0
1731929950000|2024-11-18 11:39:10|28423|28383|28415.7|28375.7|28423|28383|28415.6|28375.6|0
1731929960000|2024-11-18 11:39:20|28418.1|28378.1|28418.2|28378.2|28418.2|28378.2|28418.1|28378.1|0
1731929970000|2024-11-18 11:39:30|28420.6|28380.6|28420.6|28380.6|28420.6|28380.6|28420.6|28380.6|0
1731929980000|2024-11-18 11:39:40|28430.7|28370.7|28433.2|28393.2|28433.2|28395.7|28415.7|28370.7|0
1731929990000|2024-11-18 11:39:50|28435.6|28395.6|28435.6|28395.6|28435.6|28395.6|28435.6|28395.6|0
1731930000000|2024-11-18 11:40:00|28433.2|28393.2|28433.2|28393.2|28433.2|28393.2|28433.2|28393.2|0
1731930030000|2024-11-18 11:40:30|28435.6|28395.6|28435.6|28395.6|28435.6|28395.6|28433.1|28393.1|0
1731930040000|2024-11-18 11:40:40|28433.1|28393.1|28413.1|28393.1|28433.1|28403.1|28413.1|28393.1|0
1731930050000|2024-11-18 11:40:50|28413.2|28393.2|28415.6|28395.6|28415.6|28395.6|28413.2|28393.2|0
1731930060000|2024-11-18 11:41:00|28435.8|28375.8|28443.1|28403.1|28443.1|28403.1|28433.2|28375.8|2
1731930070000|2024-11-18 11:41:10|28440.6|28400.6|28443.1|28403.1|28443.1|28403.1|28440.6|28400.6|0
1731930090000|2024-11-18 11:41:30|28443.2|28403.2|28448.1|28408.1|28448.1|28408.1|28443.2|28403.2|1
1731930100000|2024-11-18 11:41:40|28450.6|28410.6|28463.1|28403.1|28463.1|28410.6|28450.6|28400.7|0
1731930110000|2024-11-18 11:41:50|28453.3|28413.3|28453.3|28413.3|28453.3|28413.3|28453.3|28413.3|0
1731930120000|2024-11-18 11:42:00|28458.2|28418.2|28460.6|28420.6|28460.6|28420.6|28458.1|28418.1|0
1731930130000|2024-11-18 11:42:10|28463.1|28423.1|28455.6|28435.6|28463.1|28435.6|28455.6|28423.1|0
1731930140000|2024-11-18 11:42:20|28455.7|28435.7|28488.1|28428.1|28488.1|28440.6|28455.7|28428.1|0
1731930150000|2024-11-18 11:42:30|28488.2|28428.2|28463.1|28443.1|28490.6|28443.1|28463.1|28428.1|0
1731930160000|2024-11-18 11:42:40|28460.6|28440.6|28458.1|28438.1|28460.6|28440.6|28458.1|28438.1|0
1731930170000|2024-11-18 11:42:50|28468|28428|28453.1|28413.1|28468|28428|28445.6|28413.1|0
1731930180000|2024-11-18 11:43:00|28450.6|28410.6|28455.6|28415.6|28455.6|28415.6|28450.6|28410.6|0
1731930190000|2024-11-18 11:43:10|28465.7|28405.7|28465.7|28405.7|28465.7|28405.7|28465.7|28405.7|0
1731930210000|2024-11-18 11:43:30|28468.1|28408.1|28468.1|28408.1|28468.1|28408.1|28468.1|28408.1|0
1731930220000|2024-11-18 11:43:40|28463.1|28423.1|28463.1|28423.1|28463.1|28423.1|28463.1|28423.1|0
1731930230000|2024-11-18 11:43:50|28445.6|28425.6|28445.6|28425.6|28445.6|28425.6|28445.6|28425.6|5
1731930240000|2024-11-18 11:44:00|28455.5|28415.5|28455.5|28415.5|28455.5|28415.5|28455.5|28415.5|0
1731930250000|2024-11-18 11:44:10|28453.1|28413.1|28453.1|28413.1|28453.1|28413.1|28453.1|28413.1|0
1731930280000|2024-11-18 11:44:40|28443|28423|28453|28413|28453|28423.1|28443|28413|0
1731930290000|2024-11-18 11:44:50|28448|28408|28445.5|28405.5|28448|28408|28445.5|28405.5|0
1731930300000|2024-11-18 11:45:00|28435.5|28415.5|28428|28408|28435.5|28415.5|28428|28408|0
1731930310000|2024-11-18 11:45:10|28437.9|28397.9|28432.9|28392.9|28437.9|28397.9|28432.9|28392.9|7
1731930330000|2024-11-18 11:45:30|28432.8|28392.8|28442.8|28382.8|28442.8|28392.8|28432.8|28380.3|0
1731930340000|2024-11-18 11:45:40|28432.8|28392.8|28407.8|28387.8|28432.8|28392.8|28407.8|28380.3|0
1731930350000|2024-11-18 11:45:50|28408|28388|28410.6|28390.6|28410.6|28390.6|28408|28388|11
1731930360000|2024-11-18 11:46:00|28423.1|28383.1|28410.6|28390.6|28423.1|28395.6|28410.6|28383.1|0
1731930390000|2024-11-18 11:46:30|28415.6|28395.6|28428.1|28408.1|28428.1|28408.1|28415.6|28395.6|0
1731930400000|2024-11-18 11:46:40|28428.2|28408.2|28435.6|28415.6|28435.6|28415.6|28428.2|28408.2|0
1731930410000|2024-11-18 11:46:50|28445.7|28405.7|28445.7|28405.7|28445.7|28405.7|28445.7|28405.7|0
1731930420000|2024-11-18 11:47:00|28453.1|28413.1|28448.1|28428.1|28453.1|28428.1|28448.1|28413.1|3
1731930450000|2024-11-18 11:47:30|28455.7|28435.7|28475.4|28435.4|28475.4|28445.6|28455.7|28435.4|3
1731930460000|2024-11-18 11:47:40|28468.1|28428.1|28468.1|28428.1|28468.1|28428.1|28468.1|28428.1|0
1731930470000|2024-11-18 11:47:50|28463.1|28423.1|28453|28433|28463.1|28433|28453|28423.1|3
1731930480000|2024-11-18 11:48:00|28450.6|28430.6|28450.6|28430.6|28450.6|28430.6|28450.6|28430.6|0
1731930490000|2024-11-18 11:48:10|28463.1|28423.1|28463.1|28423.1|28473.1|28423.1|28463.1|28413.1|1
1731930500000|2024-11-18 11:48:20|28470.5|28430.5|28470.5|28430.5|28470.5|28430.5|28470.5|28430.5|1
1731930510000|2024-11-18 11:48:30|28463.1|28423.1|28463.1|28423.1|28463.1|28423.1|28463.1|28423.1|0
1731930520000|2024-11-18 11:48:40|28460.6|28420.6|28463.1|28423.1|28463.1|28423.1|28460.6|28420.6|0
1731930530000|2024-11-18 11:48:50|28453.2|28433.2|28455.7|28435.7|28455.7|28435.7|28453.2|28433.2|1
1731930550000|2024-11-18 11:49:10|28455.6|28435.6|28455.6|28435.6|28455.6|28435.6|28455.6|28435.6|0
1731930570000|2024-11-18 11:49:30|28465.6|28425.6|28463.1|28423.1|28465.6|28425.6|28463.1|28423.1|0
1731930580000|2024-11-18 11:49:40|28460.6|28420.6|28460.6|28420.6|28460.6|28420.6|28460.6|28420.6|0
1731930590000|2024-11-18 11:49:50|28473.7|28413.7|28473.7|28413.7|28473.7|28413.7|28473.7|28413.7|19
1731930610000|2024-11-18 11:50:10|28658.1|28598.1|28630.5|28590.5|28658.1|28603.1|28630.5|28583|21
1731930620000|2024-11-18 11:50:20|28640.5|28580.5|28632.9|28592.9|28640.5|28592.9|28632.9|28580.5|0
1731930630000|2024-11-18 11:50:30|28630.5|28590.5|28633|28593|28640.5|28593|28630.5|28580.5|0
1731930640000|2024-11-18 11:50:40|28630.5|28590.5|28628.1|28588.1|28630.5|28590.5|28628.1|28588.1|0
1731930650000|2024-11-18 11:50:50|28628|28588|28610.5|28590.5|28628|28595.5|28610.5|28585.5|0
1731930660000|2024-11-18 11:51:00|28620.5|28580.5|28610.5|28590.5|28620.5|28590.5|28610.5|28580.5|1
1731930680000|2024-11-18 11:51:20|28618|28578|28590.5|28570.5|28618|28585.5|28590.5|28560.5|0
1731930700000|2024-11-18 11:51:40|28600.4|28560.4|28613.1|28573.1|28620.5|28588.1|28583|28560.4|0
1731930710000|2024-11-18 11:51:50|28615.5|28575.5|28610.6|28570.6|28620.5|28575.5|28610.6|28560.5|0
1731930720000|2024-11-18 11:52:00|28620.7|28560.7|28630.4|28590.4|28630.5|28598.1|28615.8|28560.7|0
1731930730000|2024-11-18 11:52:10|28625.5|28585.5|28625.5|28585.5|28625.5|28585.5|28625.5|28585.5|0
1731930780000|2024-11-18 11:53:00|28615.5|28595.5|28615.5|28595.5|28615.5|28595.5|28615.5|28595.5|0
1731930790000|2024-11-18 11:53:10|28615.4|28595.4|28610.5|28590.5|28615.4|28595.4|28610.5|28590.5|0
1731930800000|2024-11-18 11:53:20|28620.4|28580.4|28620.4|28580.4|28620.4|28580.4|28620.4|28580.4|0
1731930810000|2024-11-18 11:53:30|28618|28578|28618|28578|28618|28578|28618|28578|0
1731930860000|2024-11-18 11:54:20|28608.1|28588.1|28615.6|28595.6|28615.6|28595.6|28608.1|28588.1|1
1731930870000|2024-11-18 11:54:30|28625.7|28585.7|28668.1|28628.1|28683|28648.1|28625.7|28585.7|11
1731930880000|2024-11-18 11:54:40|28660.6|28620.6|28660.6|28620.6|28660.6|28620.6|28660.6|28620.6|0
1731930890000|2024-11-18 11:54:50|28648.2|28628.2|28658.1|28618.1|28658.1|28628.2|28648.2|28618.1|0
1731930900000|2024-11-18 11:55:00|28655.6|28635.6|28670.5|28630.5|28670.5|28640.6|28655.6|28630.5|1
1731930910000|2024-11-18 11:55:10|28668.1|28628.1|28663.1|28623.1|28668.1|28635.6|28655.6|28623.1|0
1731930920000|2024-11-18 11:55:20|28655.6|28635.6|28655.6|28635.6|28655.6|28635.6|28655.6|28635.6|0
1731930950000|2024-11-18 11:55:50|28665.5|28625.5|28663.1|28623.1|28665.5|28633|28653|28620.6|0
1731930960000|2024-11-18 11:56:00|28668.1|28628.1|28665.6|28625.6|28668.1|28628.1|28665.6|28625.6|0
1731930970000|2024-11-18 11:56:10|28663.1|28623.1|28685.6|28645.6|28685.6|28645.6|28663.1|28623.1|1
1731930980000|2024-11-18 11:56:20|28688.1|28648.1|28678.1|28658.1|28688.1|28658.1|28678.1|28648.1|0
1731930990000|2024-11-18 11:56:30|28680.6|28660.6|28710.6|28670.6|28715.6|28675.6|28678.1|28638.3|1
1731931000000|2024-11-18 11:56:40|28713.1|28673.1|28713.1|28673.1|28718.1|28688.1|28705.6|28673.1|0
1731931010000|2024-11-18 11:56:50|28713|28673|28773.1|28733.1|28773.1|28733.1|28708.1|28668.1|7
1731931020000|2024-11-18 11:57:00|28773|28733|28768|28748|28775.5|28748|28768|28733|0
1731931030000|2024-11-18 11:57:10|28765.5|28745.5|28760.5|28700.5|28770.5|28745.5|28760.5|28700.5|0
1731931050000|2024-11-18 11:57:30|28760.6|28700.6|28760.5|28700.5|28763|28703|28760.5|28700.5|1
1731931060000|2024-11-18 11:57:40|28760.6|28700.6|28758.1|28718.1|28763.1|28728.1|28743.2|28700.6|1
1731931070000|2024-11-18 11:57:50|28748.1|28728.1|28778|28718|28778|28735.6|28748.1|28718|1
1731931080000|2024-11-18 11:58:00|28775.5|28715.5|28768.1|28728.1|28775.5|28728.1|28765.6|28715.5|0
1731931100000|2024-11-18 11:58:20|28750.6|28730.6|28755.6|28715.6|28760.5|28730.6|28750.6|28715.6|0
1731931110000|2024-11-18 11:58:30|28758.1|28718.1|28758.1|28718.1|28758.1|28718.1|28758.1|28718.1|2
1731931120000|2024-11-18 11:58:40|28748|28728|28760.6|28720.6|28760.6|28728|28748|28718.1|0
1731931140000|2024-11-18 11:59:00|28763.1|28723.1|28755.7|28735.7|28765.6|28735.7|28755.7|28723.1|3
1731931160000|2024-11-18 11:59:20|28765.6|28725.6|28768.1|28728.1|28768.1|28728.1|28765.6|28725.6|0
1731931170000|2024-11-18 11:59:30|28765.6|28725.6|28765.6|28725.6|28765.6|28725.6|28765.6|28725.6|0
1731931180000|2024-11-18 11:59:40|28765.7|28725.7|28768.1|28728.1|28768.1|28728.1|28765.7|28725.7|0
1731931190000|2024-11-18 11:59:50|28778.1|28718.1|28768.1|28708.1|28778.1|28728.1|28760.6|28708.1|0
1731931200000|2024-11-18 12:00:00|28765.6|28705.6|28753.1|28713.1|28765.6|28713.1|28753.1|28705.6|0
1731931210000|2024-11-18 12:00:10|28750.7|28710.7|28740.4|28700.4|28750.7|28720.7|28740.4|28700.4|2
1731931220000|2024-11-18 12:00:20|28730.6|28690.6|28730.6|28690.6|28730.6|28690.6|28730.6|28690.6|0
1731931230000|2024-11-18 12:00:30|28718.1|28698.1|28728.1|28688.1|28728.1|28698.1|28718.1|28688.1|0
1731931240000|2024-11-18 12:00:40|28710.6|28690.6|28713.2|28673.2|28720.5|28690.6|28710.6|28673.2|0
1731931250000|2024-11-18 12:00:50|28723.1|28663.1|28695.6|28655.6|28723.1|28668|28695.6|28655.6|0
1731931260000|2024-11-18 12:01:00|28693.1|28653.1|28693.1|28653.1|28695.6|28655.6|28693.1|28653.1|0
1731931270000|2024-11-18 12:01:10|28700.6|28640.6|28700.6|28640.6|28700.6|28640.6|28700.6|28640.6|0
1731931280000|2024-11-18 12:01:20|28690.7|28650.7|28690.6|28650.6|28703.1|28650.7|28690.6|28643.1|0
1731931290000|2024-11-18 12:01:30|28693.1|28653.1|28688.1|28648.1|28693.1|28653.1|28688.1|28648.1|6
1731931320000|2024-11-18 12:02:00|28698.1|28638.1|28665.6|28625.6|28698.1|28650.5|28660.6|28625.6|0
1731931330000|2024-11-18 12:02:10|28668.1|28628.1|28668|28628|28668.1|28628.1|28665.5|28625.5|1
1731931340000|2024-11-18 12:02:20|28665.5|28625.5|28665.5|28625.5|28668|28628|28665.5|28625.5|0
1731931350000|2024-11-18 12:02:30|28665.4|28625.4|28663|28623|28665.4|28625.4|28663|28623|0
1731931370000|2024-11-18 12:02:50|28653|28633|28665.7|28625.7|28665.7|28633|28653|28625.7|0
1731931380000|2024-11-18 12:03:00|28678|28638|28665.5|28645.5|28678|28655.5|28665.5|28638|1
1731931390000|2024-11-18 12:03:10|28660.5|28640.5|28640.7|28620.7|28660.5|28640.5|28640.7|28620.7|0
1731931400000|2024-11-18 12:03:20|28643.2|28623.2|28643.2|28623.2|28643.2|28623.2|28643.2|28623.2|0
1731931410000|2024-11-18 12:03:30|28658|28638|28658|28638|28658|28638|28658|28638|0
1731931420000|2024-11-18 12:03:40|28660.5|28640.5|28675.5|28655.5|28685.4|28655.5|28660.5|28640.5|2
1731931430000|2024-11-18 12:03:50|28670.5|28650.5|28670.5|28650.5|28670.5|28650.5|28670.5|28650.5|0
1731931440000|2024-11-18 12:04:00|28680.5|28640.5|28680.5|28640.5|28680.5|28640.5|28680.5|28640.5|1
1731931450000|2024-11-18 12:04:10|28683|28643|28673|28653|28683|28653|28673|28643|0
1731931460000|2024-11-18 12:04:20|28678|28658|28675.5|28655.5|28678|28658|28675.5|28655.5|0
1731931470000|2024-11-18 12:04:30|28683|28643|28683|28643|28683|28643|28683|28643|0
1731931480000|2024-11-18 12:04:40|28682.9|28642.9|28680.5|28640.5|28682.9|28642.9|28680.5|28640.5|0
1731931490000|2024-11-18 12:04:50|28670.4|28650.4|28670.4|28650.4|28670.4|28650.4|28670.4|28650.4|0
1731931500000|2024-11-18 12:05:00|28665.5|28645.5|28665.5|28645.5|28675.5|28645.5|28665.5|28635.5|0
1731931520000|2024-11-18 12:05:20|28673|28653|28683.1|28663.1|28690.5|28663.1|28673|28650.5|0
1731931530000|2024-11-18 12:05:30|28685.5|28665.5|28685.5|28665.5|28685.5|28665.5|28685.5|28665.5|1
1731931540000|2024-11-18 12:05:40|28685.6|28665.6|28693|28673|28693|28673|28685.6|28665.6|0
1731931550000|2024-11-18 12:05:50|28703|28683|28705.5|28685.5|28713|28685.5|28703|28673|5
1731931560000|2024-11-18 12:06:00|28715.6|28675.6|28720.5|28680.5|28720.5|28680.5|28715.6|28675.6|0
1731931570000|2024-11-18 12:06:10|28710.6|28690.6|28733|28693|28733|28693|28710.6|28685.5|0
1731931580000|2024-11-18 12:06:20|28730.5|28690.5|28730.5|28690.5|28730.5|28690.5|28730.5|28690.5|0
1731931620000|2024-11-18 12:07:00|28728|28688|28705.5|28685.5|28728|28698|28705.5|28685.5|1
1731931630000|2024-11-18 12:07:10|28715.7|28675.7|28730.5|28690.5|28730.5|28690.5|28715.7|28675.7|0
1731931640000|2024-11-18 12:07:20|28743|28683|28743|28683|28743|28683|28743|28683|0
1731931650000|2024-11-18 12:07:30|28733|28693|28718|28698|28738|28707.9|28718|28688.1|0
1731931690000|2024-11-18 12:08:10|28723|28703|28733|28713|28733|28713|28723|28703|1
1731931700000|2024-11-18 12:08:20|28743.1|28703.1|28760.5|28720.5|28760.5|28723|28743|28703.1|0
1731931710000|2024-11-18 12:08:30|28763|28723|28760.5|28720.5|28763|28723|28760.5|28720.5|2
1731931720000|2024-11-18 12:08:40|28758|28718|28745.5|28705.5|28758|28718|28745.5|28705.5|0
1731931730000|2024-11-18 12:08:50|28735.4|28715.4|28738|28698|28738|28715.4|28735.4|28698|0
1731931760000|2024-11-18 12:09:20|28743|28683|28725.5|28685.5|28743|28692.9|28725.5|28683|1
1731931770000|2024-11-18 12:09:30|28715.4|28695.4|28715.4|28695.4|28715.4|28695.4|28715.4|28695.4|0
1731931780000|2024-11-18 12:09:40|28725.5|28685.5|28710.5|28690.5|28725.5|28695.4|28710.5|28685.5|0
1731931800000|2024-11-18 12:10:00|28728|28688|28723|28703|28728|28703|28718|28688|0
1731931850000|2024-11-18 12:10:50|28720.5|28700.5|28728.1|28708.1|28728.1|28708.1|28720.5|28700.5|1
1731931860000|2024-11-18 12:11:00|28745.6|28705.6|28755.5|28695.5|28755.6|28708|28745.6|28695.5|1
1731931870000|2024-11-18 12:11:10|28753|28693|28755.5|28695.5|28755.5|28695.5|28753|28693|0
1731931900000|2024-11-18 12:11:40|28753|28693|28745.5|28705.5|28753|28705.5|28745.5|28693|0
1731931920000|2024-11-18 12:12:00|28748|28708|28738|28718|28748|28718|28738|28708|0
1731931930000|2024-11-18 12:12:10|28735.5|28715.5|28735.5|28715.5|28735.5|28715.5|28735.5|28715.5|0
1731931940000|2024-11-18 12:12:20|28743|28703|28743|28703|28743|28703|28743|28703|0
1731931950000|2024-11-18 12:12:30|28740.5|28700.5|28728|28708|28740.5|28708|28728|28700.5|0
1731931960000|2024-11-18 12:12:40|28723|28703|28723|28703|28723|28703|28723|28703|0
1731931970000|2024-11-18 12:12:50|28732.8|28692.8|28723|28683|28732.8|28692.8|28723|28683|0
1731931980000|2024-11-18 12:13:00|28713|28693|28713|28693|28713|28693|28713|28693|0
1731931990000|2024-11-18 12:13:10|28710.5|28690.5|28710.5|28690.5|28723|28693|28710.5|28683|0
1731932000000|2024-11-18 12:13:20|28713|28693|28710.5|28690.5|28713|28693|28710.5|28690.5|0
1731932020000|2024-11-18 12:13:40|28715.5|28695.5|28775.6|28735.6|28793|28757.5|28715.5|28695.5|55
1731932030000|2024-11-18 12:13:50|28775.5|28735.5|28760.6|28740.6|28775.5|28740.6|28760.6|28730.6|0
1731932040000|2024-11-18 12:14:00|28758.1|28738.1|28768.2|28728.2|28770.6|28738.1|28758.1|28728.2|0
1731932050000|2024-11-18 12:14:10|28758.1|28738.1|28758.2|28738.2|28773.1|28743.2|28758.1|28733.1|1
1731932060000|2024-11-18 12:14:20|28758.3|28738.3|28763.2|28743.2|28763.2|28743.2|28758.3|28738.3|0
1731932070000|2024-11-18 12:14:30|28763.3|28743.3|28765.7|28745.7|28765.7|28745.7|28763.3|28743.3|2
1731932080000|2024-11-18 12:14:40|28775.7|28735.7|28775.7|28735.7|28775.7|28735.7|28775.7|28735.7|3
1731932090000|2024-11-18 12:14:50|28765.7|28745.7|28765.7|28745.7|28765.7|28745.7|28765.7|28745.7|0
1731932100000|2024-11-18 12:15:00|28768.2|28728.2|28760.7|28740.7|28768.2|28740.7|28760.7|28725.7|2
1731932110000|2024-11-18 12:15:10|28770.6|28730.6|28775.7|28715.7|28775.7|28730.6|28768.2|28715.7|6
1731932120000|2024-11-18 12:15:20|28765.7|28725.7|28768.2|28728.2|28778.2|28728.2|28765.7|28718.2|0
1731932130000|2024-11-18 12:15:30|28765.7|28725.7|28765.7|28725.7|28765.7|28725.7|28765.7|28725.7|0
1731932140000|2024-11-18 12:15:40|28753.2|28733.2|28750.7|28730.7|28753.2|28733.2|28750.7|28730.7|0
1731932150000|2024-11-18 12:15:50|28760.6|28720.6|28760.6|28720.6|28760.6|28720.6|28760.6|28720.6|0
1731932160000|2024-11-18 12:16:00|28753.2|28713.2|28758.2|28718.2|28763.2|28718.2|28753.2|28703.2|0
1731932170000|2024-11-18 12:16:10|28750.7|28730.7|28750.7|28730.7|28750.7|28730.7|28750.7|28730.7|0
1731932190000|2024-11-18 12:16:30|28750.9|28730.9|28788.2|28748.2|28793.2|28748.2|28750.9|28730.9|0
1731932220000|2024-11-18 12:17:00|28778.2|28758.2|28780.7|28760.7|28780.7|28760.7|28778.2|28758.2|2
1731932230000|2024-11-18 12:17:10|28785.6|28765.6|28818|28778|28818.1|28778.1|28785.6|28765.6|1
1731932240000|2024-11-18 12:17:20|28825.4|28765.4|28823|28763|28825.4|28765.4|28823|28763|0
1731932250000|2024-11-18 12:17:30|28813.1|28773.1|28820.6|28780.6|28820.6|28783.1|28803.1|28773.1|1
1731932260000|2024-11-18 12:17:40|28820.5|28780.5|28898.1|28878.1|28898.1|28878.1|28818|28780.5|1
1731932270000|2024-11-18 12:17:50|28908|28888|28913|28893|28922.8|28893|28908|28873|0
1731932280000|2024-11-18 12:18:00|28915.5|28895.5|28943|28903|28955.5|28905.5|28915.5|28888.2|0
1731932290000|2024-11-18 12:18:10|28933|28913|28935.5|28875.5|28945.4|28913|28933|28875.5|0
1731932300000|2024-11-18 12:18:20|28925.3|28885.3|28905.4|28885.4|28925.3|28885.4|28905.4|28875.5|0
1731932310000|2024-11-18 12:18:30|28900.5|28880.5|28895.5|28875.5|28900.5|28880.5|28895.5|28875.5|0
1731932320000|2024-11-18 12:18:40|28905.2|28865.2|28888|28848|28905.2|28865.2|28885.5|28845.5|0
1731932340000|2024-11-18 12:19:00|28890.5|28850.5|28905.5|28845.5|28905.5|28860.5|28890.5|28845.5|1
1731932350000|2024-11-18 12:19:10|28907.9|28847.9|28913.1|28873.1|28913.1|28873.1|28898|28847.9|1
1731932360000|2024-11-18 12:19:20|28913|28873|28913|28873|28913|28873|28913|28873|0
1731932370000|2024-11-18 12:19:30|28915.5|28875.5|28915.3|28875.3|28915.5|28875.5|28915.3|28875.3|0
1731932380000|2024-11-18 12:19:40|28893.1|28873.1|28885.5|28865.5|28905.5|28875.6|28885.5|28863|5
1731932390000|2024-11-18 12:19:50|28890.5|28850.5|28870.6|28850.6|28890.5|28855.6|28870.6|28848.1|1
1731932400000|2024-11-18 12:20:00|28865.6|28845.6|28900.5|28840.5|28900.5|28845.6|28848|28818.1|2
1731932410000|2024-11-18 12:20:10|28890.6|28850.6|28893|28853|28893|28853|28890.6|28850.6|0
1731932420000|2024-11-18 12:20:20|28902.9|28842.9|28870.6|28830.6|28902.9|28842.9|28870.6|28830.6|0
1731932430000|2024-11-18 12:20:30|28880.5|28820.5|28885.6|28825.6|28885.6|28830.7|28870.6|28820.5|0
1731932440000|2024-11-18 12:20:40|28875.7|28835.7|28875.5|28815.5|28880.6|28840.6|28868|28815.5|1
1731932450000|2024-11-18 12:20:50|28868|28828|28885.5|28845.5|28893.1|28845.5|28868|28818.2|0
1731932460000|2024-11-18 12:21:00|28883|28843|28883|28843|28883|28843|28883|28843|0
1731932470000|2024-11-18 12:21:10|28878.1|28838.1|28878|28838|28878.1|28838.1|28878|28838|0
1731932500000|2024-11-18 12:21:40|28875.5|28835.5|28875.5|28835.5|28875.5|28835.5|28875.5|28835.5|0
1731932510000|2024-11-18 12:21:50|28865.6|28845.6|28875.6|28835.6|28875.6|28845.6|28865.6|28835.6|0
1731932520000|2024-11-18 12:22:00|28880.5|28840.5|28865.4|28845.4|28885.5|28850.5|28855.5|28835.4|6
1731932530000|2024-11-18 12:22:10|28843.2|28823.2|28840.7|28820.7|28843.2|28823.2|28840.7|28820.7|0
1731932540000|2024-11-18 12:22:20|28843.1|28823.1|28838|28818|28843.1|28823.1|28838|28818|0
1731932550000|2024-11-18 12:22:30|28833|28813|28830.5|28810.5|28833|28813|28830.5|28810.5|0
1731932560000|2024-11-18 12:22:40|28833|28793|28833|28793|28833|28793|28833|28793|1
1731932570000|2024-11-18 12:22:50|28830.5|28790.5|28817.9|28797.9|28835.5|28805.4|28817.9|28790.5|2
1731932580000|2024-11-18 12:23:00|28815.4|28795.4|28828|28768|28828|28795.4|28812.8|28768|0
1731932590000|2024-11-18 12:23:10|28818|28778|28818|28778|28818|28778|28818|28778|1
1731932600000|2024-11-18 12:23:20|28805.4|28785.4|28820.3|28760.3|28820.3|28785.4|28800.4|28760.3|0
1731932610000|2024-11-18 12:23:30|28810.4|28750.4|28780.4|28720.4|28810.4|28757.8|28780.4|28720.4|2
1731932620000|2024-11-18 12:23:40|28777.9|28717.9|28777.9|28717.9|28777.9|28717.9|28777.9|28717.9|0
1731932640000|2024-11-18 12:24:00|28767.9|28727.9|28760.4|28720.4|28767.9|28727.9|28760.4|28720.4|0
1731932650000|2024-11-18 12:24:10|28760.5|28720.5|28762.9|28722.9|28762.9|28722.9|28760.5|28720.5|0
1731932660000|2024-11-18 12:24:20|28755.4|28735.4|28765.3|28725.3|28765.3|28735.4|28755.4|28725.3|1
1731932670000|2024-11-18 12:24:30|28760.4|28720.4|28762.9|28722.9|28762.9|28722.9|28760.4|28720.4|0
1731932700000|2024-11-18 12:25:00|28753.1|28733.1|28780.5|28740.5|28780.5|28750.4|28753.1|28733.1|0
1731932710000|2024-11-18 12:25:10|28785.6|28745.6|28792.9|28752.9|28792.9|28752.9|28785.6|28745.6|2
1731932720000|2024-11-18 12:25:20|28790.5|28750.5|28790.5|28750.5|28790.5|28750.5|28790.5|28750.5|0
1731932730000|2024-11-18 12:25:30|28800.3|28740.3|28800.3|28740.3|28800.3|28740.3|28800.3|28740.3|0
1731932740000|2024-11-18 12:25:40|28793|28733|28770.4|28730.4|28793|28733|28770.4|28722.9|0
1731932760000|2024-11-18 12:26:00|28770.5|28730.5|28768|28728|28772.9|28732.9|28768|28728|0
1731932770000|2024-11-18 12:26:10|28770.5|28730.5|28770.5|28730.5|28770.5|28730.5|28770.5|28730.5|0
1731932780000|2024-11-18 12:26:20|28772.9|28732.9|28763|28743|28773|28743|28763|28730.5|0
1731932790000|2024-11-18 12:26:30|28760.5|28740.5|28757.9|28737.9|28770.5|28740.5|28757.9|28730.5|0
1731932800000|2024-11-18 12:26:40|28767.8|28727.8|28745.5|28725.5|28767.8|28727.8|28745.5|28725.5|0
1731932810000|2024-11-18 12:26:50|28748|28728|28748|28728|28748|28728|28745.5|28725.5|0
1731932820000|2024-11-18 12:27:00|28768||28768||28768||28768||0
1731932830000|2024-11-18 12:27:10|||||||||1
1731932840000|2024-11-18 12:27:20|28773|28733|28810.2|28750.2|28810.3|28750.3|28773|28733|11
1731932850000|2024-11-18 12:27:30|28807.8|28747.8|28815.6|28755.6|28815.6|28765.5|28805.5|28747.8|6
1731932860000|2024-11-18 12:27:40|28818|28758|28833.1|28773.1|28833.1|28785.9|28805.6|28758|10
1731932870000|2024-11-18 12:27:50|28823.1|28783.1|28823.1|28783.1|28823.1|28783.1|28823.1|28783.1|0
1731932880000|2024-11-18 12:28:00|28823|28783|28805.6|28765.6|28823|28783|28805.6|28765.6|1
1731932890000|2024-11-18 12:28:10|28808.1|28768.1|28808.1|28768.1|28808.1|28768.1|28808.1|28768.1|2
1731932900000|2024-11-18 12:28:20|28805.6|28765.6|28808.1|28768.1|28808.1|28768.1|28805.6|28765.6|0
1731932920000|2024-11-18 12:28:40|28800.7|28760.7|28800.7|28760.7|28800.7|28760.7|28800.7|28760.7|0
1731932930000|2024-11-18 12:28:50|28808.1|28768.1|28808.1|28768.1|28808.1|28768.1|28808.1|28768.1|0
1731932960000|2024-11-18 12:29:20|28810.6|28770.6|28810.6|28770.6|28810.6|28770.6|28810.6|28770.6|0
1731932970000|2024-11-18 12:29:30|28800.7|28780.7|28800.7|28780.7|28800.7|28780.7|28800.7|28780.7|0
1731932980000|2024-11-18 12:29:40|28805.6|28785.6|28813.1|28793.1|28813.1|28793.1|28805.6|28785.6|0
1731932990000|2024-11-18 12:29:50|||||||||1
1731933010000|2024-11-18 12:30:10|28815.5|28795.5|28818.1|28798.1|28818.1|28798.1|28815.5|28795.5|3
1731933020000|2024-11-18 12:30:20|28815.6|28795.6|28820.6|28780.6|28820.6|28795.6|28815.6|28780.6|3
1731933030000|2024-11-18 12:30:30|28820.5|28780.5|28813.1|28773.1|28820.5|28780.5|28813.1|28773.1|0
1731933040000|2024-11-18 12:30:40|28810.6|28770.6|28810.6|28770.6|28810.6|28770.6|28810.6|28770.6|0
1731933050000|2024-11-18 12:30:50|28808.1|28768.1|28798.3|28778.3|28810.6|28778.3|28798.3|28765.6|0
1731933060000|2024-11-18 12:31:00|28815.6|28775.6|28820.6|28780.6|28820.6|28780.6|28815.6|28775.6|0
1731933070000|2024-11-18 12:31:10|28810.6|28790.6|28810.6|28790.6|28810.6|28790.6|28808.1|28788.1|1
1731933080000|2024-11-18 12:31:20|28820.6|28780.6|28820.6|28780.6|28820.6|28780.6|28820.6|28780.6|0
1731933090000|2024-11-18 12:31:30|28823.1|28783.1|28825.6|28785.6|28825.6|28785.6|28823.1|28783.1|0
1731933100000|2024-11-18 12:31:40|28815.6|28795.6|28813.1|28793.1|28815.6|28795.6|28813.1|28793.1|0
1731933110000|2024-11-18 12:31:50|28823.2|28783.2|28823.2|28783.2|28823.2|28783.2|28823.2|28783.2|0
1731933120000|2024-11-18 12:32:00|28828.1|28788.1|28830.6|28810.6|28833.1|28813.1|28820.6|28788.1|0
1731933130000|2024-11-18 12:32:10|28830.8|28810.8|28848.1|28808.1|28850.6|28820.6|28830.8|28808.1|0
1731933140000|2024-11-18 12:32:20|28838.1|28818.1|28838.1|28818.1|28838.1|28818.1|28838.1|28818.1|0
1731933150000|2024-11-18 12:32:30|28840.6|28820.6|28820.6|28800.6|28860.4|28823.1|28820.6|28800.4|0
1731933170000|2024-11-18 12:32:50|28818.1|28798.1|28818.1|28798.1|28818.1|28798.1|28818.1|28798.1|0
1731933230000|2024-11-18 12:33:50|28820.6|28800.6|28825.6|28805.6|28830.6|28805.6|28820.6|28790.6|0
1731933240000|2024-11-18 12:34:00|28830.6|28810.6|28830.6|28810.6|28830.6|28810.6|28830.6|28810.6|3
1731933250000|2024-11-18 12:34:10|28833.1|28813.1|28833.1|28813.1|28833.1|28813.1|28833.1|28813.1|0
1731933260000|2024-11-18 12:34:20|28830.6|28810.6|28820.6|28800.6|28843.1|28810.6|28820.6|28800.6|0
1731933270000|2024-11-18 12:34:30|28830.8|28790.8|28838.1|28798.1|28840.6|28800.6|28830.8|28790.8|0
1731933280000|2024-11-18 12:34:40|28828.1|28808.1|28830.6|28810.6|28830.6|28810.6|28828.1|28808.1|0
1731933290000|2024-11-18 12:34:50|28843.1|28803.1|28845.6|28805.6|28845.6|28805.6|28843.1|28803.1|0
1731933300000|2024-11-18 12:35:00|28835.7|28815.7|28835.7|28815.7|28835.7|28815.7|28835.7|28815.7|2
1731933310000|2024-11-18 12:35:10|28840.6|28820.6|28840.6|28820.6|28840.6|28820.6|28840.6|28820.6|0
1731933320000|2024-11-18 12:35:20|28833.1|28793.1|28833.1|28793.1|28833.1|28793.1|28833.1|28793.1|1
1731933330000|2024-11-18 12:35:30|||||||||2
1731933340000|2024-11-18 12:35:40|28833.2|28793.2|28835.6|28795.6|28835.6|28795.6|28833.2|28793.2|0
1731933350000|2024-11-18 12:35:50|28823.1|28803.1|28823.1|28803.1|28823.1|28803.1|28823.1|28803.1|0
1731933360000|2024-11-18 12:36:00|28818.1|28798.1|28818.1|28798.1|28818.1|28798.1|28818.1|28798.1|0
1731933370000|2024-11-18 12:36:10|28828.1|28788.1|28828.1|28788.1|28828.1|28788.1|28828.1|28788.1|0
1731933380000|2024-11-18 12:36:20|28815.6|28795.6|28818.1|28778.1|28818.1|28795.6|28815.6|28778.1|0
1731933390000|2024-11-18 12:36:30|28810.6|28770.6|28813.1|28773.1|28813.1|28773.1|28810.6|28770.6|0
1731933400000|2024-11-18 12:36:40|28813.2|28773.2|28813.2|28773.2|28813.2|28773.2|28813.2|28773.2|0
1731933420000|2024-11-18 12:37:00|28815.6|28775.6|28798.1|28778.1|28815.6|28783.1|28795.6|28760.6|1
1731933430000|2024-11-18 12:37:10|28795.6|28775.6|28810.8|28770.8|28810.8|28775.6|28795.6|28765.7|0
1731933440000|2024-11-18 12:37:20|28813.2|28773.2|28813.1|28773.1|28813.2|28773.2|28813.1|28773.1|0
1731933450000|2024-11-18 12:37:30|28813.2|28773.2|28815.6|28775.6|28815.6|28775.6|28813.2|28773.2|1
1731933460000|2024-11-18 12:37:40|28815.7|28775.7|28818.2|28778.2|28818.2|28778.2|28815.7|28775.7|0
1731933470000|2024-11-18 12:37:50|28820.6|28780.6|28883.1|28823.1|28883.1|28830.5|28810.9|28780.6|1
1731933510000|2024-11-18 12:38:30|28873.3|28833.3|28885.6|28845.6|28885.6|28845.6|28873.3|28833.3|0
1731933520000|2024-11-18 12:38:40|28883.1|28843.1|28880.6|28840.6|28883.1|28843.1|28880.6|28840.6|0
1731933530000|2024-11-18 12:38:50|28890.5|28830.5|28890.5|28830.5|28890.5|28830.5|28890.5|28830.5|0
1731933540000|2024-11-18 12:39:00|28883.1|28823.1|28883.1|28823.1|28883.1|28823.1|28880.6|28820.6|0
1731933550000|2024-11-18 12:39:10|28870.6|28830.6|28870.6|28830.6|28870.6|28830.6|28870.6|28830.6|1
1731933560000|2024-11-18 12:39:20|28870.7|28830.7|28878.1|28838.1|28878.1|28845.7|28865.7|28830.7|1
1731933570000|2024-11-18 12:39:30|28875.6|28835.6|28875.6|28835.6|28875.6|28835.6|28875.6|28835.6|0
1731933580000|2024-11-18 12:39:40|28875.7|28835.7|28898.1|28838.1|28898.1|28848|28875.7|28835.7|4
1731933600000|2024-11-18 12:40:00|28888|28848|28883.1|28843.1|28888|28848|28880.6|28840.6|0
1731933610000|2024-11-18 12:40:10|||||||||1
1731933620000|2024-11-18 12:40:20|28883|28843|28883|28843|28883|28843|28883|28843|0
1731933630000|2024-11-18 12:40:30|28878.1|28838.1|28878.1|28838.1|28878.1|28838.1|28878.1|28838.1|1
1731933640000|2024-11-18 12:40:40|28885.6|28865.6|28898.1|28858.1|28898.1|28868.1|28885.6|28858.1|9
1731933650000|2024-11-18 12:40:50|28888.1|28868.1|28888.1|28868.1|28888.1|28868.1|28888.1|28868.1|0
1731933660000|2024-11-18 12:41:00|28893.1|28873.1|28893.1|28873.1|28893.1|28873.1|28893.1|28873.1|0
1731933670000|2024-11-18 12:41:10|28900.6|28860.6|28890.6|28870.6|28900.6|28870.6|28890.6|28860.6|3
1731933680000|2024-11-18 12:41:20|28900.6|28860.6|28898.1|28858.1|28900.6|28860.6|28898.1|28858.1|1
1731933690000|2024-11-18 12:41:30|28908|28848|28903.1|28843.1|28908|28848|28903.1|28843.1|0
1731933700000|2024-11-18 12:41:40|28895.6|28855.6|28895.6|28855.6|28895.6|28855.6|28895.6|28855.6|0
1731933710000|2024-11-18 12:41:50|28890.9|28870.9|28890.9|28870.9|28890.9|28870.9|28890.9|28870.9|5
1731933720000|2024-11-18 12:42:00|28891|28871|28938.1|28898.1|28938.1|28905.6|28891|28871|3
1731933730000|2024-11-18 12:42:10|28943|28903|28973.1|28933.1|28990.5|28938.1|28933.3|28903|5
1731933740000|2024-11-18 12:42:20|28980.6|28920.6|28963.1|28923.1|28980.6|28923.1|28963.1|28918.1|0
1731933750000|2024-11-18 12:42:30|28963|28923|28965.6|28905.6|28965.6|28923|28958.1|28905.6|0
1731933760000|2024-11-18 12:42:40|28953.1|28913.1|28953.1|28913.1|28953.1|28913.1|28953.1|28913.1|0
1731933770000|2024-11-18 12:42:50|28963|28903|28963.2|28923.2|28963.2|28923.2|28948.1|28903|0
1731933780000|2024-11-18 12:43:00|28965.7|28925.7|28970.6|28910.6|28970.7|28925.7|28958.1|28910.6|0
1731933800000|2024-11-18 12:43:20|28963.1|28923.1|28970.6|28910.6|28973|28923.1|28963.1|28910.6|1
1731933820000|2024-11-18 12:43:40|28960.5|28920.5|28960.5|28920.5|28960.5|28920.5|28960.5|28920.5|0
1731933840000|2024-11-18 12:44:00|28958.1|28918.1|28958.1|28918.1|28958.1|28918.1|28958.1|28918.1|0
1731933860000|2024-11-18 12:44:20|28953.1|28933.1|28955.6|28935.6|28955.6|28935.6|28953.1|28933.1|2
1731933880000|2024-11-18 12:44:40|28955.5|28935.5|28950.6|28890.6|28955.5|28935.5|28943.1|28890.6|0
1731933890000|2024-11-18 12:44:50|28957.8|28937.8|28978|28918|28978|28937.8|28957.8|28918|2
1731933900000|2024-11-18 12:45:00|28970.5|28930.5|28970.5|28930.5|28970.5|28930.5|28970.5|28930.5|0
1731933910000|2024-11-18 12:45:10|28960.4|28940.4|28948|28908|28960.4|28940.4|28948|28908|0
1731933930000|2024-11-18 12:45:30|28945.5|28905.5|28965.7|28925.7|28965.7|28935.6|28945.5|28905.5|7
1731933940000|2024-11-18 12:45:40|28975.6|28935.6|28995.7|28935.7|28995.7|28953|28973|28935.6|0
1731933950000|2024-11-18 12:45:50|29000.6|28940.6|29000.6|28940.6|29000.6|28940.6|29000.6|28940.6|0
1731933960000|2024-11-18 12:46:00|28993.1|28953.1|29000.6|28940.6|29003|28953.1|28993.1|28940.6|1
1731933970000|2024-11-18 12:46:10|28985.6|28945.6|28970.6|28950.6|28985.6|28950.6|28970.6|28940.5|0
1731933980000|2024-11-18 12:46:20|28973|28953|28973.1|28933.1|28980.4|28953|28970.5|28933.1|0
1731933990000|2024-11-18 12:46:30|28975.5|28935.5|28955.6|28935.6|28975.5|28940.5|28955.6|28930.6|0
1731934000000|2024-11-18 12:46:40|28955.5|28935.5|28955.5|28935.5|28955.5|28935.5|28955.5|28935.5|3
1731934010000|2024-11-18 12:46:50|28953.1|28933.1|28953.1|28933.1|28953.1|28933.1|28953.1|28933.1|0
1731934020000|2024-11-18 12:47:00|28953|28933|28958|28918|28958|28933|28953|28918|0
1731934030000|2024-11-18 12:47:10|28953|28913|28953|28913|28953|28913|28950.5|28910.5|0
1731934040000|2024-11-18 12:47:20|28940.5|28920.5|28943|28923|28943|28923|28940.5|28920.5|0
1731934050000|2024-11-18 12:47:30|28940.5|28920.5|28985.6|28925.6|28985.6|28925.7|28940.5|28913.2|1
1731934080000|2024-11-18 12:48:00|28988|28948|28990.6|28950.6|28990.6|28960.5|28978|28948|1
1731934110000|2024-11-18 12:48:30|28995.6|28955.6|28980.6|28960.6|28995.6|28960.6|28980.6|28955.6|1
1731934120000|2024-11-18 12:48:40|28980.7|28960.7|28985.6|28965.6|28985.6|28965.6|28980.7|28960.7|0
1731934130000|2024-11-18 12:48:50|28988.2|28968.2|28985.6|28965.6|28998.1|28975.6|28985.6|28958.1|7
1731934140000|2024-11-18 12:49:00|28980.7|28960.7|28973.2|28953.2|28980.7|28960.7|28973.2|28953.2|2
1731934150000|2024-11-18 12:49:10|28983.1|28943.1|28963.2|28943.2|28983.1|28948.2|28963.2|28938.2|0
1731934160000|2024-11-18 12:49:20|28960.7|28940.7|28970.7|28930.7|28970.7|28940.7|28960.7|28930.7|0
1731934170000|2024-11-18 12:49:30|28968.2|28928.2|28935.6|28915.6|28968.2|28928.2|28935.5|28908.1|3
1731934180000|2024-11-18 12:49:40|28938.1|28918.1|28938.2|28898.2|28948|28918.1|28938.1|28898.2|1
1731934190000|2024-11-18 12:49:50|28938.1|28898.1|28935.7|28895.7|28938.1|28898.1|28935.7|28895.7|0
1731934200000|2024-11-18 12:50:00|28935.6|28895.6|28933.2|28893.2|28935.6|28895.6|28933.2|28893.2|0
1731934210000|2024-11-18 12:50:10|28940.7|28880.7|28930.7|28890.7|28940.7|28890.7|28928.2|28880.7|0
1731934220000|2024-11-18 12:50:20|28930.6|28890.6|28908.2|28888.2|28930.6|28895.6|28908.2|28885.7|0
1731934230000|2024-11-18 12:50:30|28928|28868|28910.7|28870.7|28928|28870.7|28910.7|28860.7|0
1731934250000|2024-11-18 12:50:50|28910.6|28870.6|28908.2|28868.2|28910.6|28870.6|28908.2|28868.2|0
1731934260000|2024-11-18 12:51:00|28915.7|28855.7|28908.1|28868.1|28915.7|28868.1|28905.7|28855.7|0
1731934270000|2024-11-18 12:51:10|28905.7|28865.7|28900.7|28860.7|28905.7|28865.7|28900.7|28860.7|0
1731934280000|2024-11-18 12:51:20|28898.2|28858.2|28895.7|28855.7|28898.2|28858.2|28895.7|28855.7|0
1731934290000|2024-11-18 12:51:30|28885.7|28865.7|28900.7|28880.7|28903.2|28880.7|28885.7|28860.7|5
1731934300000|2024-11-18 12:51:40|28908.2|28888.2|28918.2|28878.2|28918.2|28888.2|28908.2|28878.2|0
1731934320000|2024-11-18 12:52:00|28923.2|28883.2|28923.1|28883.1|28925.7|28885.7|28923.1|28883.1|0
1731934330000|2024-11-18 12:52:10|28920.6|28880.6|28913.2|28873.2|28920.7|28880.6|28913.2|28860.7|0
1731934340000|2024-11-18 12:52:20|28903.2|28883.2|28925.7|28885.7|28925.7|28885.7|28903.2|28883.2|0
1731934350000|2024-11-18 12:52:30|28915.8|28895.8|28915.8|28895.8|28915.8|28895.8|28915.8|28895.8|12
1731934360000|2024-11-18 12:52:40|28925.7|28885.7|28925.7|28885.7|28925.7|28885.7|28925.7|28885.7|0
1731934380000|2024-11-18 12:53:00|28915.7|28895.7|28915.7|28895.7|28915.7|28895.7|28915.7|28895.7|0
1731934400000|2024-11-18 12:53:20|28918.2|28898.2|28920.7|28900.7|28920.7|28900.7|28918.2|28898.2|0
1731934440000|2024-11-18 12:54:00|28930.7|28910.7|28940.7|28920.7|28950.6|28920.7|28930.7|28910.6|0
1731934450000|2024-11-18 12:54:10|28945.7|28905.7|28940.7|28920.7|28945.7|28920.7|28940.7|28905.7|0
1731934470000|2024-11-18 12:54:30|28945.7|28905.7|28935.6|28895.6|28945.7|28915.5|28935.5|28895.6|0
1731934480000|2024-11-18 12:54:40|28930.7|28890.7|28928.2|28888.2|28930.7|28900.6|28920.6|28888.2|0
1731934490000|2024-11-18 12:54:50|28918.2|28898.2|28918.2|28898.2|28918.2|28898.2|28918.2|28898.2|0
1731934500000|2024-11-18 12:55:00|28920.7|28900.7|28920.7|28900.7|28920.7|28900.7|28920.7|28900.7|0
1731934520000|2024-11-18 12:55:20|28915.7|28895.7|28925.7|28885.7|28925.7|28895.7|28915.7|28885.7|0
1731934530000|2024-11-18 12:55:30|28915.6|28895.6|28915.6|28895.6|28915.6|28895.6|28915.6|28895.6|0
1731934540000|2024-11-18 12:55:40|||||||||1
1731934550000|2024-11-18 12:55:50|28913.2|28893.2|28913.2|28893.2|28913.2|28893.2|28913.2|28893.2|2
1731934560000|2024-11-18 12:56:00|28913.1|28893.1|28910.7|28890.7|28913.1|28893.1|28910.7|28890.7|0
1731934570000|2024-11-18 12:56:10|28890.7|28850.7|28890.7|28850.7|28890.7|28850.7|28890.7|28850.7|2
1731934580000|2024-11-18 12:56:20|28888.3|28848.3|28890.7|28850.7|28890.7|28850.7|28888.3|28848.3|0
1731934590000|2024-11-18 12:56:30|28888.2|28848.2|28888.2|28848.2|28888.2|28848.2|28888.2|28848.2|0
1731934600000|2024-11-18 12:56:40|28885.7|28845.7|28885.7|28845.7|28885.7|28845.7|28885.7|28845.7|0
1731934610000|2024-11-18 12:56:50|28888.2|28848.2|28875.8|28855.8|28888.2|28855.8|28875.8|28845.7|0
1731934620000|2024-11-18 12:57:00|28878.2|28858.2|28885.7|28845.7|28885.7|28858.2|28878.2|28845.7|0
1731934630000|2024-11-18 12:57:10|28875.7|28855.7|28873.2|28853.2|28875.7|28855.7|28873.2|28853.2|0
1731934640000|2024-11-18 12:57:20|28873.1|28853.1|28873.1|28853.1|28873.1|28853.1|28873.1|28853.1|3
1731934650000|2024-11-18 12:57:30|28868.2|28848.2|28868.2|28848.2|28868.2|28848.2|28868.2|28848.2|0
1731934660000|2024-11-18 12:57:40|28868.1|28848.1|28855.7|28815.7|28873.2|28848.1|28853.2|28810.7|0
1731934670000|2024-11-18 12:57:50|28848.2|28828.2|28865.7|28825.7|28865.7|28828.2|28845.7|28818.4|0
1731934690000|2024-11-18 12:58:10|28855.7|28835.7|28855.7|28835.7|28855.7|28835.7|28855.7|28835.7|0
1731934700000|2024-11-18 12:58:20|||||||||2
1731934710000|2024-11-18 12:58:30|28853.2|28833.2|28845.7|28805.7|28863|28833.2|28845.7|28805.7|0
1731934720000|2024-11-18 12:58:40|28830.8|28810.8|28843.2|28783.2|28850.7|28810.8|28830.8|28783.2|1
1731934740000|2024-11-18 12:59:00|28833.1|28793.1|28833.1|28793.1|28833.1|28793.1|28833.1|28793.1|0
1731934760000|2024-11-18 12:59:20|28833|28793|28818.1|28778.1|28833|28793|28818.1|28778.1|1
1731934770000|2024-11-18 12:59:30|28813.2|28773.2|28813.2|28773.2|28813.2|28773.2|28813.2|28773.2|0
1731934780000|2024-11-18 12:59:40|28803.2|28783.2|28813.2|28773.2|28813.2|28785.7|28803.2|28773.2|3
1731934790000|2024-11-18 12:59:50|28815.7|28775.7|28810.7|28770.7|28815.7|28775.7|28810.7|28770.7|0
1731934800000|2024-11-18 13:00:00|28793.2|28773.2|28773.2|28753.2|28793.2|28773.2|28770.7|28740.7|1
1731934810000|2024-11-18 13:00:10|28783.4|28743.4|28730.7|28710.7|28788.3|28755.8|28730.7|28700.7|14
1731934820000|2024-11-18 13:00:20|28728.2|28708.2|28748.2|28728.2|28758.2|28728.2|28703.1|28683.1|1
1731934830000|2024-11-18 13:00:30|28753.2|28733.2|28745.7|28705.7|28753.2|28733.2|28740.7|28705.7|0
1731934840000|2024-11-18 13:00:40|28735.7|28715.7|28750.7|28710.7|28750.7|28720.7|28735.7|28710.7|0
1731934850000|2024-11-18 13:00:50|28765.7|28725.7|28763.2|28743.2|28768.1|28743.2|28755.7|28725.7|1
1731934860000|2024-11-18 13:01:00|28770.6|28750.6|28790.7|28770.7|28790.7|28770.7|28770.6|28750.6|0
1731934870000|2024-11-18 13:01:10|28798.2|28778.2|28790.7|28750.7|28805.5|28783.1|28790.7|28750.7|0
1731934880000|2024-11-18 13:01:20|28790.6|28750.6|28733.2|28693.2|28790.6|28755.5|28730.7|28690.7|0
1731934900000|2024-11-18 13:01:40|28725.6|28705.6|28720.7|28700.7|28730.7|28705.6|28718.2|28690.7|0
1731934910000|2024-11-18 13:01:50|28720.8|28700.8|28733.2|28713.2|28740.7|28713.2|28720.8|28698.2|0
1731934920000|2024-11-18 13:02:00|28745.7|28705.7|28748.2|28708.2|28748.2|28708.2|28745.7|28705.7|0
1731934930000|2024-11-18 13:02:10|28750.7|28710.7|28748.2|28708.2|28750.7|28710.7|28748.2|28708.2|0
1731934940000|2024-11-18 13:02:20|28745.7|28705.7|28738.2|28718.2|28745.7|28718.2|28735.7|28705.7|0
1731934960000|2024-11-18 13:02:40|28738.1|28718.1|28735.7|28715.7|28738.1|28718.1|28735.7|28715.7|0
1731934970000|2024-11-18 13:02:50|28733.2|28713.2|28735.7|28695.7|28740.6|28713.2|28733.2|28695.7|0
1731934980000|2024-11-18 13:03:00|28735.6|28695.6|28733.2|28693.2|28735.6|28700.7|28720.7|28690.7|0
1731934990000|2024-11-18 13:03:10|28735.7|28695.7|28728.1|28708.1|28735.7|28708.1|28728.1|28695.7|4
1731935000000|2024-11-18 13:03:20|28725.6|28705.6|28728.1|28708.1|28728.1|28708.1|28725.6|28705.6|25
1731935010000|2024-11-18 13:03:30|28738.1|28698.1|28745.5|28725.5|28745.5|28725.5|28738.1|28698.1|0
1731935020000|2024-11-18 13:03:40|28740.5|28720.5|28740.5|28720.5|28740.5|28720.5|28740.5|28720.5|0
1731935030000|2024-11-18 13:03:50|28738|28718|28735.5|28715.5|28738|28718|28735.5|28715.5|1
1731935040000|2024-11-18 13:04:00|28733|28713|28733|28713|28733|28713|28733|28713|0
1731935060000|2024-11-18 13:04:20|28728|28708|28708|28688|28728|28708|28708|28688|0
1731935080000|2024-11-18 13:04:40|28705.5|28685.5|28705.5|28685.5|28705.5|28685.5|28705.5|28685.5|0
1731935090000|2024-11-18 13:04:50|28705.6|28685.6|28708|28688|28708|28688|28705.6|28685.6|0
1731935100000|2024-11-18 13:05:00|28713|28693|28765.5|28745.5|28765.5|28745.5|28713|28693|0
1731935110000|2024-11-18 13:05:10|28765.6|28745.6|28783|28763|28800.5|28770.6|28765.6|28745.6|1
1731935120000|2024-11-18 13:05:20|28782.9|28762.9|28770.5|28750.5|28782.9|28762.9|28770.5|28750.5|1
1731935140000|2024-11-18 13:05:40|28775.5|28755.5|28775.5|28755.5|28775.5|28755.5|28775.5|28755.5|0
1731935160000|2024-11-18 13:06:00|28773|28753|28788|28748|28788|28758|28773|28748|0
1731935170000|2024-11-18 13:06:10|28778.1|28758.1|28778|28758|28790.5|28758.1|28778|28748|0
1731935180000|2024-11-18 13:06:20|||||||||1
1731935190000|2024-11-18 13:06:30|28773|28753|28788|28748|28788|28753|28773|28748|0
1731935200000|2024-11-18 13:06:40|28790.5|28750.5|28780.6|28760.6|28795.5|28760.6|28780.5|28748.1|0
1731935220000|2024-11-18 13:07:00|28785.5|28765.5|28785.5|28765.5|28798|28765.5|28785.5|28755.5|0
1731935230000|2024-11-18 13:07:10|28790.5|28770.5|28798|28778|28805.6|28778.1|28790.5|28763|0
1731935250000|2024-11-18 13:07:30|28798.1|28778.1|28803.1|28783.1|28803.1|28783.1|28798.1|28778.1|0
1731935260000|2024-11-18 13:07:40|28803|28783|28805.6|28785.6|28805.6|28785.6|28803|28783|0
1731935270000|2024-11-18 13:07:50|28798.1|28778.1|28795.6|28755.6|28800.6|28778.1|28795.6|28755.6|0
1731935280000|2024-11-18 13:08:00|28785.6|28765.6|28768.1|28748.1|28787.9|28765.6|28768.1|28740.6|1
1731935290000|2024-11-18 13:08:10|28778|28738|28755.6|28735.6|28778|28740.6|28755.6|28735.6|1
1731935300000|2024-11-18 13:08:20|28760.6|28720.6|28760.6|28720.6|28760.6|28720.6|28760.6|28720.6|0
1731935320000|2024-11-18 13:08:40|28770.5|28710.5|28738.1|28718.1|28770.5|28720.6|28738.1|28705.6|0
1731935330000|2024-11-18 13:08:50|28733.1|28713.1|28720.6|28700.6|28743|28713.1|28720.6|28700.6|0
1731935340000|2024-11-18 13:09:00|28718.1|28698.1|28715.5|28675.5|28723.1|28698.1|28705.6|28675.5|0
1731935350000|2024-11-18 13:09:10|28703.1|28683.1|28693.1|28673.1|28713.1|28685.6|28693.1|28673.1|0
1731935360000|2024-11-18 13:09:20|28693|28673|28658.1|28638.1|28693|28673|28658.1|28638.1|2
1731935370000|2024-11-18 13:09:30|28668|28628|28670.6|28650.6|28670.6|28650.6|28650.8|28628|4
1731935380000|2024-11-18 13:09:40|28673.1|28653.1|28665.6|28645.6|28673.1|28653.1|28665.6|28645.6|0
1731935390000|2024-11-18 13:09:50|28675.7|28635.7|28683.1|28643.1|28683.1|28650.6|28670.6|28635.7|0
1731935400000|2024-11-18 13:10:00|28673|28653|28673.1|28633.1|28673.1|28653|28670.5|28633.1|0
1731935410000|2024-11-18 13:10:10|28663|28643|28648.1|28608.1|28663|28643|28648.1|28608.1|0
1731935420000|2024-11-18 13:10:20|28648|28608|28630.5|28610.5|28648|28610.6|28630.5|28605.6|0
1731935430000|2024-11-18 13:10:30|28630.6|28610.6|28630.6|28610.6|28630.6|28610.6|28625.6|28605.6|1
1731935440000|2024-11-18 13:10:40|28625.6|28605.6|28628.1|28608.1|28628.1|28608.1|28625.6|28605.6|1
1731935460000|2024-11-18 13:11:00|28625.6|28605.6|28628.1|28608.1|28630.6|28610.6|28625.6|28605.6|0
1731935470000|2024-11-18 13:11:10|28618|28598|28603.1|28583.1|28618|28598|28603.1|28583.1|3
1731935480000|2024-11-18 13:11:20|28613.1|28573.1|28628.1|28588.1|28635.6|28588.1|28613.1|28573.1|0
1731935490000|2024-11-18 13:11:30|28638|28578|28603|28583|28638|28588|28603|28575.6|0
1731935500000|2024-11-18 13:11:40|28608.1|28568.1|28608|28548|28608.1|28568.1|28607.9|28548|0
1731935510000|2024-11-18 13:11:50|28597.9|28557.9|28597.9|28557.9|28597.9|28557.9|28597.9|28557.9|0
1731935520000|2024-11-18 13:12:00|28588|28548|28563.1|28543.1|28588|28557.9|28563.1|28543.1|3
1731935530000|2024-11-18 13:12:10|28558.1|28538.1|28588.1|28548.1|28595.6|28548.1|28558.1|28535.6|0
1731935540000|2024-11-18 13:12:20|28588|28548|28553.2|28533.2|28588|28548|28553.2|28533.2|5
1731935550000|2024-11-18 13:12:30|28553.1|28533.1|28558.1|28518.1|28558.1|28533.1|28543.1|28513.1|2
1731935580000|2024-11-18 13:13:00|28558|28518|28543.1|28523.1|28558|28525.6|28543.1|28518|0
1731935590000|2024-11-18 13:13:10|28545.6|28525.6|28543.1|28523.1|28545.6|28525.6|28543.1|28523.1|0
1731935600000|2024-11-18 13:13:20|28543|28523|28533.1|28493.1|28543|28523|28523.1|28493.1|2
1731935610000|2024-11-18 13:13:30|28543.1|28483.1|28540.6|28500.6|28548.1|28500.6|28540.6|28483.1|0
1731935620000|2024-11-18 13:13:40|28543.1|28503.1|28533|28513|28543.1|28513|28533|28503.1|0
1731935630000|2024-11-18 13:13:50|28530.7|28510.7|28530.6|28510.6|28540.6|28510.7|28530.6|28500.6|0
1731935640000|2024-11-18 13:14:00|28528.1|28508.1|28573.1|28533.1|28578.1|28555.6|28528.1|28508.1|1
1731935650000|2024-11-18 13:14:10|28563|28543|28568.1|28528.1|28570.5|28543|28563|28528.1|0
1731935670000|2024-11-18 13:14:30|28553.1|28533.1|28553.1|28533.1|28553.1|28533.1|28553.1|28533.1|0
1731935680000|2024-11-18 13:14:40|28553|28533|28563.1|28523.1|28563.1|28533|28550.6|28520.6|1
1731935690000|2024-11-18 13:14:50|28548.1|28508.1|28548.1|28508.1|28548.1|28508.1|28548.1|28508.1|0
1731935700000|2024-11-18 13:15:00|28533.1|28513.1|28543.1|28503.1|28545.5|28515.6|28533.1|28503.1|0
1731935710000|2024-11-18 13:15:10|28538.1|28498.1|28538.1|28498.1|28538.1|28498.1|28538.1|28498.1|0
1731935720000|2024-11-18 13:15:20|28543.1|28503.1|28533.1|28513.1|28543.1|28513.1|28533.1|28503.1|0
1731935730000|2024-11-18 13:15:30|28535.6|28515.6|28535.6|28495.6|28538.1|28515.6|28533.1|28495.6|0
1731935740000|2024-11-18 13:15:40|28535.5|28495.5|28523.1|28503.1|28535.5|28503.1|28523.1|28493.1|0
1731935750000|2024-11-18 13:15:50|28533.1|28513.1|28588|28548|28588|28548|28533.1|28503.1|4
1731935760000|2024-11-18 13:16:00|28588.1|28548.1|28598.1|28558.1|28598.1|28565.6|28585.6|28548.1|4
1731935770000|2024-11-18 13:16:10|28585.6|28565.6|28595.5|28555.5|28595.5|28565.6|28585.6|28555.5|1
1731935800000|2024-11-18 13:16:40|28585.6|28565.6|28598.1|28578.1|28598.1|28578.1|28585.6|28565.6|0
1731935810000|2024-11-18 13:16:50|28600.5|28580.5|28618.1|28578.1|28618.1|28588|28600.5|28578.1|0
1731935820000|2024-11-18 13:17:00|28623|28583|28623|28583|28623|28583|28623|28583|0
1731935830000|2024-11-18 13:17:10|28623.1|28583.1|28625.5|28585.5|28628|28588|28623.1|28583.1|0
1731935840000|2024-11-18 13:17:20|28613|28593|28613|28593|28613|28593|28613|28593|1
1731935860000|2024-11-18 13:17:40|28623|28563|28605.5|28565.5|28623|28565.5|28605.5|28563|0
1731935880000|2024-11-18 13:18:00|28603|28563|28593|28553|28603|28570.5|28578|28550.5|0
1731935890000|2024-11-18 13:18:10|28593.1|28553.1|28595.6|28555.6|28595.6|28555.6|28593.1|28553.1|0
1731935900000|2024-11-18 13:18:20|28600.6|28560.6|28625.5|28585.5|28630.6|28588|28600.6|28560.6|0
1731935910000|2024-11-18 13:18:30|28618|28598|28635.6|28615.6|28638.1|28615.6|28618|28588.1|0
1731935920000|2024-11-18 13:18:40|28638.1|28618.1|28653.1|28613.1|28653.1|28618.1|28638.1|28613.1|0
1731935940000|2024-11-18 13:19:00|28655.6|28615.6|28663.1|28623.1|28663.1|28630.6|28650.6|28615.6|0
1731935950000|2024-11-18 13:19:10|28668.1|28628.1|28668.1|28628.1|28668.1|28628.1|28668.1|28628.1|0
1731935960000|2024-11-18 13:19:20|28658|28638|28645.6|28625.6|28665.5|28638|28645.6|28625.5|2
1731935980000|2024-11-18 13:19:40|28653.1|28613.1|28653.1|28613.1|28653.1|28613.1|28653.1|28613.1|0
1731935990000|2024-11-18 13:19:50|28640.6|28620.6|28640.6|28620.6|28640.6|28620.6|28640.6|28620.6|1
1731936000000|2024-11-18 13:20:00|28640.5|28620.5|28630.6|28610.6|28640.5|28620.5|28630.6|28610.6|0
1731936010000|2024-11-18 13:20:10|28640.4|28600.4|28633.1|28593.1|28640.4|28600.4|28633.1|28593.1|0
1731936020000|2024-11-18 13:20:20|||||||||1
1731936030000|2024-11-18 13:20:30|28623.1|28603.1|28640.6|28600.6|28640.6|28608.1|28623.1|28595.6|0
1731936040000|2024-11-18 13:20:40|28643.1|28603.1|28643.1|28603.1|28643.1|28603.1|28643.1|28603.1|0
1731936060000|2024-11-18 13:21:00|28633|28613|28645.6|28605.6|28645.6|28613|28633|28600.6|0
1731936080000|2024-11-18 13:21:20|28648.1|28608.1|28638.1|28618.1|28648.1|28618.1|28638.1|28608.1|5
1731936110000|2024-11-18 13:21:50|28635.6|28615.6|28638.2|28618.2|28638.2|28618.2|28635.6|28615.6|0
1731936120000|2024-11-18 13:22:00|28633.2|28613.2|28610.4|28570.4|28650.4|28613.2|28600.5|28570.4|6
1731936130000|2024-11-18 13:22:10|28603|28563|28600.5|28560.5|28603|28563|28600.5|28560.5|0
1731936150000|2024-11-18 13:22:30|28600.4|28560.4|28590.5|28570.5|28600.4|28570.5|28590.5|28560.4|6
1731936170000|2024-11-18 13:22:50|28593|28573|28630.7|28570.7|28630.7|28590.6|28593|28565.4|8
1731936180000|2024-11-18 13:23:00|28635.6|28575.6|28628.1|28608.1|28640.5|28608.1|28623.1|28575.6|6
1731936190000|2024-11-18 13:23:10|28635.6|28615.6|28645.7|28605.7|28645.7|28615.6|28635.6|28605.7|1
1731936200000|2024-11-18 13:23:20|28648.1|28608.1|28635.6|28615.6|28648.1|28615.6|28635.6|28608.1|0
1731936230000|2024-11-18 13:23:50|28655.5|28595.5|28645.6|28585.6|28655.5|28595.5|28645.6|28585.6|0
1731936240000|2024-11-18 13:24:00|28643.1|28583.1|28643.1|28583.1|28643.1|28583.1|28643.1|28583.1|0
1731936250000|2024-11-18 13:24:10|28623.1||28623.1||28623.1||28623.1||2
1731936260000|2024-11-18 13:24:20|28610.6|28590.6|28610.6|28590.6|28610.6|28590.6|28610.6|28590.6|0
1731936270000|2024-11-18 13:24:30|28620.6|28580.6|28605.7|28585.7|28620.6|28585.7|28605.6|28580.6|1
1731936280000|2024-11-18 13:24:40|28608.1|28588.1|28608.1|28588.1|28608.1|28588.1|28608.1|28588.1|0
1731936290000|2024-11-18 13:24:50|28603.1|28583.1|28603.1|28583.1|28603.1|28583.1|28603.1|28583.1|3
1731936300000|2024-11-18 13:25:00|28600.6|28580.6|28580.6|28540.6|28600.6|28580.6|28580.6|28540.6|0
1731936320000|2024-11-18 13:25:20|28580.5|28540.5|28578.1|28538.1|28580.5|28540.5|28578.1|28538.1|0
1731936340000|2024-11-18 13:25:40|28575.8|28555.8|28595.6|28575.6|28603.1|28575.6|28575.8|28545.8|0
1731936350000|2024-11-18 13:25:50|28593.1|28573.1|28593.1|28553.1|28598.1|28573.1|28593.1|28553.1|2
1731936360000|2024-11-18 13:26:00|28585.6|28565.6|28593.2|28573.2|28608.1|28573.2|28585.6|28563.1|0
1731936370000|2024-11-18 13:26:10|28595.6|28575.6|28600.6|28560.6|28605.6|28575.6|28595.6|28560.6|0
1731936390000|2024-11-18 13:26:30|28600.5|28560.5|28593.1|28553.1|28600.5|28560.5|28593.1|28553.1|0
1731936400000|2024-11-18 13:26:40|28600.6|28540.6|28573.2|28553.2|28600.6|28553.2|28573.2|28540.6|0
1731936420000|2024-11-18 13:27:00|28575.6|28555.6|28568.1|28548.1|28575.6|28555.6|28568.1|28548.1|1
1731936430000|2024-11-18 13:27:10|28568|28548|28568|28548|28568|28548|28568|28548|0
1731936440000|2024-11-18 13:27:20|28565.6|28545.6|28565.6|28545.6|28575.6|28545.6|28565.6|28535.6|0
1731936450000|2024-11-18 13:27:30|28565.7|28545.7|28570.6|28550.6|28570.6|28550.6|28565.7|28545.7|0
1731936460000|2024-11-18 13:27:40|28565.6|28545.6|28578.1|28538.1|28578.1|28545.6|28565.6|28535.7|0
1731936470000|2024-11-18 13:27:50|28565.6|28545.6|28565.6|28545.6|28565.6|28545.6|28565.6|28545.6|0
1731936480000|2024-11-18 13:28:00|28575.7|28535.7|28575.7|28535.7|28575.7|28535.7|28575.7|28535.7|0
1731936490000|2024-11-18 13:28:10|28578.1|28538.1|28565.6|28545.6|28578.1|28545.6|28565.6|28538.1|2
1731936520000|2024-11-18 13:28:40|28575.6|28535.6|28573.1|28533.1|28575.6|28535.6|28573.1|28533.1|1
1731936540000|2024-11-18 13:29:00|28573.2|28533.2|28595.6|28575.6|28595.6|28575.6|28568.3|28533.2|0
1731936570000|2024-11-18 13:29:30|28608.1|28568.1|28618.1|28578.1|28628.1|28578.2|28608.1|28568.1|0
1731936580000|2024-11-18 13:29:40|28613.2|28593.2|28615.6|28595.6|28615.6|28595.6|28613.2|28593.2|0
1731936590000|2024-11-18 13:29:50|28615.7|28595.7|28620.6|28600.6|28620.6|28600.6|28615.7|28595.7|0
1731936600000|2024-11-18 13:30:00|28625.6|28605.6|28638.2|28618.2|28653.1|28625.6|28625.6|28605.6|3
1731936610000|2024-11-18 13:30:10|28638.3|28618.3|28640.7|28620.7|28640.7|28620.7|28638.3|28618.3|2
1731936620000|2024-11-18 13:30:20|28635.7|28615.7|28635.7|28615.7|28635.7|28615.7|28635.7|28615.7|0
1731936640000|2024-11-18 13:30:40|28635.8|28615.8|28640.7|28620.7|28640.7|28620.7|28635.8|28615.8|0
1731936650000|2024-11-18 13:30:50|28650.8|28610.8|28635.7|28595.7|28653.2|28623.2|28633.2|28593.2|1
1731936660000|2024-11-18 13:31:00|28623.2|28603.2|28625.7|28605.7|28625.7|28605.7|28600.8|28570.9|0
1731936670000|2024-11-18 13:31:10|28640.5|28620.5|28640.5|28620.5|28640.6|28620.6|28640.5|28620.5|0
1731936680000|2024-11-18 13:31:20|28640.6|28620.6|28623.2|28603.2|28640.6|28620.6|28623.2|28595.7|0
1731936690000|2024-11-18 13:31:30|28638.2|28598.2|28695.7|28675.7|28703.3|28675.7|28638.2|28598.2|25
1731936700000|2024-11-18 13:31:40|28715.6|28655.6|28650.7|28630.7|28715.6|28660.7|28650.7|28630.7|0
1731936710000|2024-11-18 13:31:50|28655.8|28615.8|28660.8|28620.8|28660.8|28628.3|28648.3|28615.8|0
1731936720000|2024-11-18 13:32:00|28660.7|28620.7|28643.2|28623.2|28660.7|28625.7|28643.2|28620.7|0
1731936730000|2024-11-18 13:32:10|28643.3|28623.3|28643.3|28623.3|28643.3|28623.3|28643.3|28623.3|3
1731936740000|2024-11-18 13:32:20|28653.2|28613.2|28643.2|28623.2|28653.2|28623.2|28640.8|28613.2|0
1731936750000|2024-11-18 13:32:30|28640.7|28620.7|28680.8|28640.8|28680.8|28648.3|28640.7|28610.8|0
1731936760000|2024-11-18 13:32:40|28670.8|28650.8|28675.7|28655.7|28683.2|28655.7|28670.8|28643.2|0
1731936770000|2024-11-18 13:32:50|||||||||2
1731936780000|2024-11-18 13:33:00|28673.2|28653.2|28695.8|28675.8|28695.8|28675.8|28673.2|28653.2|2
1731936790000|2024-11-18 13:33:10|28703.3|28683.3|28728.3|28688.3|28728.3|28688.3|28703.3|28673.5|0
1731936800000|2024-11-18 13:33:20|28728.2|28688.2|28678.2|28658.2|28728.2|28688.2|28678.2|28648.3|1
1731936810000|2024-11-18 13:33:30|28673.3|28653.3|28680.8|28640.8|28680.8|28653.3|28673.3|28640.8|0
1731936820000|2024-11-18 13:33:40|28680.7|28640.7|28663.3|28623.3|28680.7|28640.7|28663.3|28623.3|0
1731936830000|2024-11-18 13:33:50|28663.2|28623.2|28653.3|28613.3|28663.2|28625.7|28643.2|28613.3|3
1731936840000|2024-11-18 13:34:00|28643.4|28623.4|28660.8|28600.8|28660.8|28628.3|28643.4|28600.8|0
1731936850000|2024-11-18 13:34:10|28645.8|28605.8|28643.3|28603.3|28645.8|28605.8|28643.3|28603.3|0
1731936860000|2024-11-18 13:34:20|28640.8|28600.8|28630.8|28590.8|28645.8|28600.8|28630.8|28585.8|0
1731936870000|2024-11-18 13:34:30|28623.3|28603.3|28623.3|28603.3|28623.3|28603.3|28620.8|28600.8|2
1731936880000|2024-11-18 13:34:40|28625.8|28605.8|28633.2|28613.2|28633.2|28613.2|28625.8|28605.8|0
1731936890000|2024-11-18 13:34:50|28633.3|28613.3|28640.7|28620.7|28640.7|28620.7|28633.3|28613.3|0
1731936900000|2024-11-18 13:35:00|28643.2|28623.2|28658.3|28638.3|28658.3|28638.3|28643.2|28613.3|0
1731936910000|2024-11-18 13:35:10|28658.4|28638.4|28655.7|28635.7|28680.7|28650.7|28655.7|28635.7|1
1731936930000|2024-11-18 13:35:30|||||||||1
1731936940000|2024-11-18 13:35:40|28653.2|28633.2|28650.7|28630.7|28653.2|28633.2|28650.7|28630.7|0
1731936950000|2024-11-18 13:35:50|28650.8|28630.8|28670.7|28650.7|28673.2|28650.7|28650.8|28630.8|0
1731936960000|2024-11-18 13:36:00|28670.6|28650.6|28660.7|28640.7|28670.6|28650.6|28660.7|28640.7|2
1731936970000|2024-11-18 13:36:10|28673.2|28633.2|28673.2|28633.2|28673.2|28633.2|28673.2|28633.2|0
1731936980000|2024-11-18 13:36:20|28663.2|28643.2|28660.7|28640.7|28663.2|28643.2|28658.2|28638.2|1
1731936990000|2024-11-18 13:36:30|28660.8|28640.8|28663.2|28643.2|28663.2|28643.2|28660.8|28640.8|0
1731937000000|2024-11-18 13:36:40|28660.7|28640.7|28675.8|28635.8|28675.8|28643.3|28660.7|28630.8|0
1731937010000|2024-11-18 13:36:50|28668.3|28648.3|28668.2|28648.2|28670.7|28650.7|28668.2|28648.2|0
1731937020000|2024-11-18 13:37:00|28663.1|28643.1|28618.3|28578.3|28663.1|28643.1|28618.3|28578.3|11
1731937030000|2024-11-18 13:37:10|28610.8|28590.8|28608.3|28588.3|28610.8|28590.8|28608.3|28588.3|0
1731937040000|2024-11-18 13:37:20|28618.3|28578.3|28608.3|28588.3|28618.3|28588.3|28608.3|28578.3|0
1731937050000|2024-11-18 13:37:30|28605.8|28585.8|28605.8|28585.8|28605.8|28585.8|28605.8|28585.8|0
1731937060000|2024-11-18 13:37:40|28603.2|28583.2|28598.4|28578.4|28603.2|28583.2|28598.3|28578.3|1
1731937070000|2024-11-18 13:37:50|28598.3|28578.3|28603.3|28583.3|28605.9|28583.3|28595.8|28565.9|0
1731937080000|2024-11-18 13:38:00|28603.2|28583.2|28578.3|28538.3|28603.2|28583.2|28570.8|28538.3|0
1731937090000|2024-11-18 13:38:10|28578.2|28538.2|28565.9|28545.9|28578.2|28545.9|28565.8|28533.3|0
1731937110000|2024-11-18 13:38:30|28570.8|28550.8|28575.9|28555.9|28575.9|28555.9|28570.8|28550.8|1
1731937120000|2024-11-18 13:38:40|28578.3|28558.3|28580.8|28560.8|28580.8|28560.8|28578.3|28558.3|2
1731937130000|2024-11-18 13:38:50|28578.3|28558.3|28578.3|28558.3|28578.3|28558.3|28578.3|28558.3|1
1731937140000|2024-11-18 13:39:00|28578.2|28558.2|28558.3|28538.3|28578.2|28558.2|28558.3|28535.7|1
1731937150000|2024-11-18 13:39:10|28555.8|28535.8|28538.3|28518.3|28565.7|28535.8|28538.3|28518.3|1
1731937160000|2024-11-18 13:39:20|28548.3|28508.3|28545.8|28505.8|28548.3|28510.8|28528.3|28503.3|0
1731937170000|2024-11-18 13:39:30|28533.2|28513.2|28528.3|28508.3|28533.2|28513.2|28528.3|28508.3|0
1731937180000|2024-11-18 13:39:40|28523.4|28503.4|28538.4|28498.4|28540.9|28513.4|28520.9|28498.4|26
1731937200000|2024-11-18 13:40:00|28530.9|28510.9|28533.4|28513.4|28533.4|28513.4|28530.9|28510.9|0
1731937210000|2024-11-18 13:40:10|28533.3|28513.3|28528.3|28508.3|28533.3|28513.3|28528.3|28508.3|4
1731937220000|2024-11-18 13:40:20|28525.9|28505.9|28518.4|28498.4|28525.9|28505.9|28518.4|28498.4|0
1731937230000|2024-11-18 13:40:30|28520.9|28500.9|28508.4|28468.4|28520.9|28500.9|28508.4|28468.4|1
1731937240000|2024-11-18 13:40:40|28495.9|28475.9|28500.9|28480.9|28508.4|28480.9|28495.9|28465.9|0
1731937250000|2024-11-18 13:40:50|28503.4|28483.4|28518.4|28498.4|28533.4|28505.9|28503.4|28483.4|2
1731937260000|2024-11-18 13:41:00|28523.4|28503.4|28558.4|28518.4|28558.4|28528.4|28523.4|28503.4|1
1731937270000|2024-11-18 13:41:10|28548.9|28528.9|28600.9|28560.9|28600.9|28568.4|28548.9|28528.9|1
1731937280000|2024-11-18 13:41:20|28590.9|28570.9|28600.9|28560.9|28600.9|28570.9|28588.4|28560.9|8
1731937290000|2024-11-18 13:41:30|28590.9|28570.9|28610.9|28570.9|28610.9|28578.4|28590.9|28560.9|2
1731937300000|2024-11-18 13:41:40|28611|28571|28643.4|28623.4|28658.4|28623.4|28611|28571|1
1731937310000|2024-11-18 13:41:50|28655.9|28615.9|28658.4|28618.4|28658.4|28618.4|28655.9|28615.9|7
1731937320000|2024-11-18 13:42:00|28650.9|28630.9|28640.8|28600.8|28650.9|28630.9|28635.8|28600.8|0
1731937330000|2024-11-18 13:42:10|28625.8|28605.8|28618.3|28598.3|28625.8|28605.8|28618.3|28598.3|0
1731937340000|2024-11-18 13:42:20|28618.4|28598.4|28625.8|28605.8|28625.8|28605.8|28618.4|28598.4|12
1731937350000|2024-11-18 13:42:30|28623.4|28603.4|28608.4|28588.4|28630.8|28603.4|28608.4|28578.4|5
1731937360000|2024-11-18 13:42:40|28615.9|28575.9|28588.4|28548.4|28615.9|28583.4|28588.4|28548.4|0
1731937370000|2024-11-18 13:42:50|28570.9|28550.9|28570.7|28550.7|28570.9|28550.9|28570.7|28550.7|2
1731937380000|2024-11-18 13:43:00|28560.9|28540.9|28570.9|28550.9|28580.9|28550.9|28560.9|28538.4|1
1731937390000|2024-11-18 13:43:10|28580.9|28540.9|28583.4|28543.4|28583.4|28543.4|28580.9|28540.9|0
1731937400000|2024-11-18 13:43:20|28585.9|28545.9|28578.5|28558.5|28588.4|28558.5|28578.5|28545.9|0
1731937410000|2024-11-18 13:43:30|28585.9|28565.9|28605.9|28565.9|28605.9|28565.9|28585.9|28563.4|1
1731937430000|2024-11-18 13:43:50|28608.4|28568.4|28608.4|28568.4|28608.4|28568.4|28608.4|28568.4|0
1731937440000|2024-11-18 13:44:00|28598.4|28578.4|28605.9|28565.9|28605.9|28578.4|28595.9|28565.9|0
1731937450000|2024-11-18 13:44:10|28603.4|28563.4|28608.4|28568.4|28608.4|28575.9|28595.9|28563.4|2
1731937460000|2024-11-18 13:44:20|28605.9|28565.9|28608.4|28568.4|28608.4|28568.4|28605.9|28565.9|15
1731937470000|2024-11-18 13:44:30|28608.3|28568.3|28608.4|28568.4|28608.4|28568.4|28603.4|28563.4|0
1731937490000|2024-11-18 13:44:50|28610.9|28570.9|28615.9|28595.9|28620.9|28595.9|28610.9|28560.9|0
1731937500000|2024-11-18 13:45:00|28618.4|28598.4|28618.4|28598.4|28625.9|28605.9|28618.4|28598.4|1
1731937510000|2024-11-18 13:45:10|28628.5|28588.5|28608.4|28588.4|28630.9|28600.7|28608.4|28580.9|0
1731937520000|2024-11-18 13:45:20|28620.9|28560.9|28608.4|28568.4|28620.9|28573.4|28608.4|28560.9|1
1731937530000|2024-11-18 13:45:30|28613.4|28573.4|28613.4|28573.4|28613.4|28573.4|28613.4|28573.4|0
1731937540000|2024-11-18 13:45:40|28610.9|28570.9|28598.4|28578.4|28610.9|28580.8|28598.4|28570.9|0
1731937560000|2024-11-18 13:46:00|28608.3|28568.3|28608.3|28568.3|28608.3|28568.3|28608.3|28568.3|0
1731937570000|2024-11-18 13:46:10|28605.9|28565.9|28608.3|28568.3|28608.3|28575.9|28595.9|28565.9|0
1731937590000|2024-11-18 13:46:30|28605.9|28565.9|28605.9|28565.9|28605.9|28565.9|28605.9|28565.9|0
1731937600000|2024-11-18 13:46:40|28595.9|28575.9|28605.9|28565.9|28605.9|28575.9|28593.4|28565.9|1
1731937620000|2024-11-18 13:47:00|28603.4|28563.4|28593.4|28533.4|28603.4|28563.4|28563.4|28533.4|0
1731937630000|2024-11-18 13:47:10|28595.9|28535.9|28615.8|28575.8|28615.8|28575.8|28583.6|28535.9|4
1731937640000|2024-11-18 13:47:20|28615.9|28575.9|28615.9|28575.9|28618.4|28578.4|28615.9|28575.9|1
1731937650000|2024-11-18 13:47:30|28605.8|28585.8|28603.3|28543.3|28605.8|28585.8|28600.8|28543.3|0
1731937660000|2024-11-18 13:47:40|28600.9|28540.9|28590.8|28550.8|28600.9|28550.8|28590.8|28540.9|0
1731937670000|2024-11-18 13:47:50|28590.7|28550.7|28588.3|28548.3|28590.7|28550.7|28588.3|28548.3|22
1731937680000|2024-11-18 13:48:00|||||||||1
1731937690000|2024-11-18 13:48:10|28578.3|28558.3|28570.9|28550.9|28578.3|28558.3|28570.9|28550.9|0
1731937700000|2024-11-18 13:48:20|28573.4|28553.4|28570.9|28550.9|28573.4|28553.4|28570.9|28550.9|3
1731937730000|2024-11-18 13:48:50|28580.9|28540.9|28570.9|28550.9|28580.9|28550.9|28570.9|28540.9|0
1731937740000|2024-11-18 13:49:00|28565.9|28545.9|28568.4|28548.4|28568.4|28548.4|28565.9|28545.9|1
1731937760000|2024-11-18 13:49:20|28565.9|28545.9|28578.4|28558.4|28578.4|28558.4|28565.9|28545.9|2
1731937770000|2024-11-18 13:49:30|28588.4|28548.4|28595.9|28555.9|28595.9|28565.8|28580.9|28548.4|1
1731937780000|2024-11-18 13:49:40|28583.4|28563.4|28588.4|28568.4|28588.4|28568.4|28583.4|28563.4|0
1731937790000|2024-11-18 13:49:50|28598.3|28558.3|28598.3|28558.3|28598.3|28558.3|28598.3|28558.3|0
1731937800000|2024-11-18 13:50:00|28595.9|28555.9|28570.9|28530.9|28595.9|28565.8|28570.8|28530.9|0
1731937810000|2024-11-18 13:50:10|||||||||1
1731937820000|2024-11-18 13:50:20|28555.7|28535.7|28550.9|28510.9|28555.7|28535.7|28540.8|28510.9|0
1731937830000|2024-11-18 13:50:30|28553.4|28513.4|28558.4|28518.4|28558.4|28518.4|28553.4|28513.4|0
1731937840000|2024-11-18 13:50:40|28560.9|28520.9|28560.9|28520.9|28560.9|28520.9|28560.9|28520.9|0
1731937870000|2024-11-18 13:51:10|28575.9|28515.9|28583.3|28543.3|28585.8|28543.3|28575.9|28515.9|2
1731937880000|2024-11-18 13:51:20|28575.8|28555.8|28580.8|28560.8|28580.8|28560.8|28575.8|28555.8|0
1731937890000|2024-11-18 13:51:30|28580.9|28560.9|28580.8|28540.8|28583.3|28563.3|28580.8|28540.8|25
1731937910000|2024-11-18 13:51:50|28583.3|28543.3|28583.3|28543.3|28583.3|28543.3|28583.3|28543.3|0
1731937920000|2024-11-18 13:52:00|28583.2|28543.2|28575.7|28535.7|28583.2|28548.3|28565.8|28535.7|0
1731937930000|2024-11-18 13:52:10|28573.3|28533.3|28568.4|28528.4|28573.3|28533.3|28568.4|28528.4|0
1731937940000|2024-11-18 13:52:20|28573.3|28533.3|28578.3|28538.3|28578.3|28540.8|28560.8|28530.8|0
1731937950000|2024-11-18 13:52:30|28578.2|28538.2|28575.8|28535.8|28578.2|28538.2|28575.8|28535.8|0
1731937960000|2024-11-18 13:52:40|28565.7|28545.7|28565.7|28545.7|28565.7|28545.7|28565.7|28545.7|0
1731937970000|2024-11-18 13:52:50|28560.7|28540.7|28555.7|28535.7|28565.8|28540.7|28555.7|28525.8|1
1731937980000|2024-11-18 13:53:00|28553.3|28533.3|28520.7|28500.7|28563.2|28533.3|28520.7|28500.7|0
1731937990000|2024-11-18 13:53:10|28513.3|28493.3|28518.2|28478.2|28518.3|28493.3|28513.3|28478.2|0
1731938000000|2024-11-18 13:53:20|28515.8|28475.8|28518.2|28478.2|28518.2|28478.2|28515.8|28475.8|0
1731938010000|2024-11-18 13:53:30|28508.4|28488.4|28518.3|28498.3|28518.3|28498.3|28508.4|28488.4|0
1731938020000|2024-11-18 13:53:40|28520.7|28500.7|28520.7|28500.7|28520.7|28500.7|28520.7|28500.7|21
1731938040000|2024-11-18 13:54:00|28530.7|28490.7|28525.6|28485.6|28530.7|28490.7|28525.6|28485.6|0
1731938050000|2024-11-18 13:54:10|28515.7|28495.7|28508.2|28488.2|28515.7|28495.7|28508.2|28488.2|0
1731938060000|2024-11-18 13:54:20|28505.7|28485.7|28510.7|28490.7|28510.7|28490.7|28505.7|28485.7|0
1731938070000|2024-11-18 13:54:30|28520.6|28480.6|28520.6|28480.6|28520.6|28480.6|28520.6|28480.6|0
1731938080000|2024-11-18 13:54:40|28518.2|28478.2|28498.2|28478.2|28518.2|28483.2|28498.2|28478.2|0
1731938090000|2024-11-18 13:54:50|28493.2|28473.2|28490.8|28470.8|28493.2|28473.2|28490.8|28470.8|0
1731938100000|2024-11-18 13:55:00|28495.8|28475.8|28528.3|28508.3|28528.3|28508.3|28495.8|28475.8|1
1731938110000|2024-11-18 13:55:10|28538.3|28518.3|28568.3|28528.3|28568.3|28533.3|28538.3|28510.8|1
1731938120000|2024-11-18 13:55:20|28558.3|28538.3|28565.8|28545.8|28565.8|28545.8|28558.3|28538.3|0
1731938140000|2024-11-18 13:55:40|28555.8|28535.8|28563.3|28523.3|28563.3|28535.8|28555.7|28523.3|0
1731938150000|2024-11-18 13:55:50|28553.3|28533.3|28555.8|28535.8|28555.8|28535.8|28553.3|28533.3|0
1731938160000|2024-11-18 13:56:00|28560.8|28540.8|28560.8|28540.8|28560.8|28540.8|28560.8|28540.8|0
1731938170000|2024-11-18 13:56:10|28563.3|28543.3|28563.3|28543.3|28563.3|28543.3|28563.3|28543.3|0
1731938180000|2024-11-18 13:56:20|28568.3|28548.3|28563.3|28543.3|28568.3|28548.3|28563.3|28543.3|0
1731938190000|2024-11-18 13:56:30|28565.8|28545.8|28595.8|28575.8|28598.3|28575.8|28560.8|28535.8|2
1731938200000|2024-11-18 13:56:40|28608.3|28568.3|28603.3|28583.3|28608.3|28583.3|28595.8|28568.3|0
1731938210000|2024-11-18 13:56:50|28605.8|28585.8|28603.1|28583.1|28605.8|28585.8|28603.1|28583.1|1
1731938220000|2024-11-18 13:57:00|28595.8|28575.8|28595.5|28575.5|28615.5|28585.8|28580.4|28555.5|4
1731938230000|2024-11-18 13:57:10|28570.7|28530.7|28568.3|28528.3|28570.7|28530.7|28568.3|28528.3|0
1731938240000|2024-11-18 13:57:20|28558.2|28538.2|28565.7|28525.7|28565.7|28538.2|28558.2|28525.7|1
1731938250000|2024-11-18 13:57:30|28563.3|28523.3|28563.3|28523.3|28563.3|28523.3|28563.3|28523.3|0
1731938260000|2024-11-18 13:57:40|28563.1|28523.1|28548.3|28508.3|28565.7|28523.1|28548.2|28505.7|0
1731938280000|2024-11-18 13:58:00|28538.3|28518.3|28560.9|28540.9|28560.9|28540.9|28538.3|28515.8|3
1731938290000|2024-11-18 13:58:10|28580.7|28540.7|28573.3|28533.3|28580.7|28540.7|28573.3|28533.3|0
1731938300000|2024-11-18 13:58:20|||||||||1
1731938310000|2024-11-18 13:58:30|28560.8|28540.8|28560.8|28540.8|28560.8|28540.8|28560.8|28540.8|0
1731938320000|2024-11-18 13:58:40|28565.8|28545.8|28593.3|28533.3|28593.3|28545.8|28565.8|28533.3|1
1731938340000|2024-11-18 13:59:00|28583.2|28543.2|28590.8|28550.8|28590.8|28550.8|28565.8|28535.8|0
1731938350000|2024-11-18 13:59:10|28580.6|28530.8|28545.9|28525.9|28580.6|28540.7|28545.9|28515.8|0
1731938360000|2024-11-18 13:59:20|28548.4|28528.4|28548.4|28528.4|28548.4|28528.4|28548.4|28528.4|9
1731938370000|2024-11-18 13:59:30|28550.8|28530.8|28558.5|28518.5|28560.9|28530.9|28550.8|28518.5|60
1731938380000|2024-11-18 13:59:40|28563.4|28523.4|28558.4|28518.4|28563.4|28523.4|28558.4|28518.4|0
1731938390000|2024-11-18 13:59:50|28555.9|28515.9|28555.9|28515.9|28555.9|28515.9|28555.9|28515.9|0
1731938400000|2024-11-18 14:00:00|28553.4|28513.4|28558.4|28538.4|28558.4|28538.4|28543.5|28513.4|4
1731938410000|2024-11-18 14:00:10|28568.5|28528.5|28563.4|28543.4|28573.4|28543.4|28563.4|28528.5|1
1731938420000|2024-11-18 14:00:20|28565.9|28545.9|28565.9|28545.9|28565.9|28545.9|28565.9|28545.9|0
1731938440000|2024-11-18 14:00:40|28563.4|28543.4|28565.9|28545.9|28565.9|28545.9|28563.4|28543.4|1
1731938450000|2024-11-18 14:00:50|28568.4|28548.4|28580.9|28560.9|28580.9|28560.9|28568.4|28538.5|2
1731938460000|2024-11-18 14:01:00|28583.3|28563.3|28603.4|28583.4|28608.4|28588.4|28580.9|28560.9|2
1731938470000|2024-11-18 14:01:10|28603.3|28583.3|28588.4|28568.4|28618.3|28583.3|28588.4|28558.3|1
1731938480000|2024-11-18 14:01:20|28591|28571|28593.4|28573.4|28593.4|28573.4|28591|28571|0
1731938490000|2024-11-18 14:01:30|28593.3|28573.3|28590.9|28570.9|28593.3|28573.3|28590.9|28570.9|0
1731938520000|2024-11-18 14:02:00|28591|28571|28591|28571|28591|28571|28591|28571|0
1731938530000|2024-11-18 14:02:10|28608.5|28568.5|28608.5|28568.5|28608.5|28568.5|28608.5|28568.5|2
1731938540000|2024-11-18 14:02:20|28613.4|28573.4|28590.9|28550.9|28613.4|28583.3|28590.9|28550.9|0
1731938550000|2024-11-18 14:02:30|28590.8|28550.8|28578.4|28558.4|28590.8|28558.4|28575.9|28545.9|3
1731938560000|2024-11-18 14:02:40|28583.3|28563.3|28593.4|28553.4|28595.9|28563.3|28583.3|28553.4|1
1731938570000|2024-11-18 14:02:50|28595.9|28555.9|28590.9|28550.9|28595.9|28555.9|28590.9|28550.9|0
1731938580000|2024-11-18 14:03:00|28591|28551|28593.4|28553.4|28593.4|28553.4|28591|28551|0
1731938590000|2024-11-18 14:03:10|28580.8|28560.8|28583.4|28563.4|28583.4|28563.4|28580.8|28560.8|25
1731938600000|2024-11-18 14:03:20|28588.3|28568.3|28585.8|28565.8|28593.2|28573.2|28585.8|28565.8|2
1731938640000|2024-11-18 14:04:00|28578.3|28558.3|28578.3|28558.3|28578.3|28558.3|28578.3|28558.3|2
1731938650000|2024-11-18 14:04:10|28575.8|28555.8|28578.3|28558.3|28578.3|28558.3|28575.8|28555.8|0
1731938670000|2024-11-18 14:04:30|28578.4|28558.4|28588.2|28568.2|28588.2|28568.2|28578.4|28558.4|36
1731938680000|2024-11-18 14:04:40|28590.7|28570.7|28593.2|28573.2|28593.2|28573.2|28590.7|28570.7|13
1731938690000|2024-11-18 14:04:50|28593.1|28573.1|28593.1|28573.1|28593.1|28573.1|28593|28573|29
1731938710000|2024-11-18 14:05:10|28598.1|28578.1|28603|28583|28603|28583|28598.1|28578.1|11
1731938770000|2024-11-18 14:06:10|28600.5|28580.5|28600.5|28580.5|28600.5|28580.5|28598|28578|2
1731938780000|2024-11-18 14:06:20|||||||||1
1731938790000|2024-11-18 14:06:30|28603|28583|28603|28583|28603|28583|28603|28583|0
1731938800000|2024-11-18 14:06:40|||||||||6
1731938820000|2024-11-18 14:07:00|28602.9|28582.9|28583.1|28563.1|28602.9|28582.9|28578|28558|2
1731938830000|2024-11-18 14:07:10|28588|28568|28595.6|28555.6|28595.6|28568|28585.5|28555.6|0
1731938840000|2024-11-18 14:07:20|28585.5|28565.5|28580.5|28560.5|28585.5|28565.5|28580.5|28560.5|1
1731938850000|2024-11-18 14:07:30|||||||||2
1731938860000|2024-11-18 14:07:40|28585.5|28565.5|28585.5|28565.5|28585.5|28565.5|28585.5|28565.5|0
1731938870000|2024-11-18 14:07:50|28588|28568|28585.5|28565.5|28588|28568|28585.5|28565.5|0
1731938880000|2024-11-18 14:08:00|28583|28563|28570.3|28550.3|28583|28563|28570.3|28550.3|0
1731938890000|2024-11-18 14:08:10|28558|28538|28533|28513|28558|28538|28533|28513|1
1731938900000|2024-11-18 14:08:20|28530.5|28510.5|28530.5|28510.5|28530.5|28510.5|28530.5|28510.5|0
1731938910000|2024-11-18 14:08:30|28528|28508|28528|28508|28528|28508|28525.5|28505.5|0
1731938920000|2024-11-18 14:08:40|28525.5|28505.5|28525.5|28505.5|28525.5|28505.5|28525.5|28505.5|0
1731938940000|2024-11-18 14:09:00|28523|28503|28528|28508|28528|28508|28523|28503|0
1731938950000|2024-11-18 14:09:10|28523|28503|28523|28503|28535.4|28503|28523|28493|0
1731938970000|2024-11-18 14:09:30|28520.5|28500.5|28485.6|28465.6|28520.5|28500.5|28485.5|28465.5|2
1731938980000|2024-11-18 14:09:40|28490.5|28470.5|28490.5|28470.5|28490.5|28470.5|28490.5|28470.5|0
1731938990000|2024-11-18 14:09:50|28488|28468|28485.5|28465.5|28490.5|28470.5|28485.5|28465.5|0
1731939000000|2024-11-18 14:10:00|28485.6|28465.6|28490.5|28470.5|28493|28473|28485.6|28465.6|0
1731939030000|2024-11-18 14:10:30|28488|28468|28490.5|28470.5|28490.5|28470.5|28488|28468|0
1731939040000|2024-11-18 14:10:40|28490.6|28470.6|28510.5|28490.5|28510.5|28490.5|28490.6|28470.6|3
1731939060000|2024-11-18 14:11:00|28515.4|28495.4|28515.4|28495.4|28515.4|28495.4|28515.4|28495.4|0
1731939070000|2024-11-18 14:11:10|28512.9|28492.9|28507.9|28487.9|28512.9|28492.9|28507.9|28487.9|0
1731939080000|2024-11-18 14:11:20|28517.9|28477.9|28510.5|28470.5|28517.9|28477.9|28510.5|28470.5|0
1731939100000|2024-11-18 14:11:40|28500.5|28480.5|28480.5|28460.5|28500.5|28480.5|28480.5|28460.5|0
1731939110000|2024-11-18 14:11:50|28475.5|28455.5|28475.5|28455.5|28475.5|28455.5|28475.5|28455.5|0
1731939120000|2024-11-18 14:12:00|28468|28448|28465.5|28445.5|28468|28448|28465.5|28445.5|0
1731939140000|2024-11-18 14:12:20|28458.1|28438.1|28458.1|28438.1|28458.1|28438.1|28458.1|28438.1|1
1731939150000|2024-11-18 14:12:30|28458|28438|28453.1|28433.1|28458|28438|28453.1|28433.1|1
1731939160000|2024-11-18 14:12:40|28453|28433|28453|28433|28453|28433|28453|28433|3
1731939170000|2024-11-18 14:12:50|28445.5|28425.5|28433|28413|28448|28425.5|28433|28408|0
1731939180000|2024-11-18 14:13:00|28433.1|28413.1|28438|28418|28438|28418|28433.1|28413.1|0
1731939190000|2024-11-18 14:13:10|28437.9|28417.9|28435.5|28415.5|28437.9|28417.9|28435.4|28415.4|46
1731939200000|2024-11-18 14:13:20|28433|28413|28433|28413|28433|28413|28433|28413|0
1731939210000|2024-11-18 14:13:30|28435.4|28415.4|28433|28413|28435.4|28415.4|28433|28413|0
1731939220000|2024-11-18 14:13:40|28435.4|28415.4|28432.9|28412.9|28435.4|28415.4|28432.9|28412.9|0
1731939230000|2024-11-18 14:13:50|28428|28408|28397.8|28377.8|28428|28408|28397.8|28372.8|6
1731939240000|2024-11-18 14:14:00|28392.9|28372.9|28387.9|28367.9|28398|28372.9|28387.9|28358|0
1731939250000|2024-11-18 14:14:10|28385.4|28365.4|28333|28313|28385.4|28365.4|28333|28310.5|12
1731939260000|2024-11-18 14:14:20|28335.5|28315.5|28355.4|28315.4|28355.5|28325.5|28333|28308.1|1
1731939270000|2024-11-18 14:14:30|28350.5|28310.5|28360.5|28320.5|28360.5|28328|28340.5|28310.5|1
1731939280000|2024-11-18 14:14:40|28300.4|28280.4|28292.8|28272.8|28300.4|28280.4|28292.8|28272.8|46
1731939290000|2024-11-18 14:14:50|28290.4|28270.4|28292.8|28272.8|28292.9|28272.9|28275.3|28247.8|24
1731939300000|2024-11-18 14:15:00|28302.9|28262.9|28337.8|28297.8|28337.8|28297.8|28292.8|28262.9|1
1731939310000|2024-11-18 14:15:10|28327.8|28307.8|28315.3|28255.3|28330.3|28310.3|28312.8|28255.3|0
1731939320000|2024-11-18 14:15:20|28305.4|28265.4|28318|28278|28325.3|28278|28305.4|28265.3|1
1731939330000|2024-11-18 14:15:30|28327.8|28287.8|28342.8|28302.8|28342.8|28310.3|28327.8|28287.8|3
1731939340000|2024-11-18 14:15:40|28342.9|28302.9|28347.8|28307.8|28347.8|28317.8|28337.8|28302.9|0
1731939350000|2024-11-18 14:15:50|28337.8|28317.8|28352.7|28332.7|28352.7|28332.7|28337.8|28307.8|1
1731939360000|2024-11-18 14:16:00|28352.8|28332.8|28382.8|28362.8|28385.3|28365.3|28352.8|28330.3|1
1731939370000|2024-11-18 14:16:10|28380.3|28360.3|28380.3|28360.3|28400.4|28370.3|28380.3|28352.8|1
1731939380000|2024-11-18 14:16:20|28390.2|28350.2|28377.8|28357.8|28392.7|28357.8|28375.4|28345.3|11
1731939390000|2024-11-18 14:16:30|28380.3|28360.3|28387.7|28347.7|28387.7|28360.3|28380.3|28347.7|1
1731939400000|2024-11-18 14:16:40|28380.3|28340.3|28372.7|28352.7|28392.9|28352.7|28372.7|28332.8|1
1731939410000|2024-11-18 14:16:50|28382.8|28342.8|28377.8|28357.8|28382.8|28357.8|28377.8|28342.8|0
1731939420000|2024-11-18 14:17:00|28390.3|28350.3|28407.8|28367.8|28410.4|28367.8|28380.4|28350.3|1
1731939430000|2024-11-18 14:17:10|28417.8|28357.8|28412.8|28372.8|28420.3|28372.8|28412.7|28357.8|0
1731939440000|2024-11-18 14:17:20|28420.2|28380.2|28430.3|28390.3|28430.3|28390.3|28420.2|28370.3|51
1731939450000|2024-11-18 14:17:30|28440.1|28380.1|28405.3|28365.3|28440.1|28380.1|28405.3|28365.3|0
1731939460000|2024-11-18 14:17:40|28407.8|28367.8|28410.3|28370.3|28410.3|28370.3|28407.8|28367.8|0
1731939470000|2024-11-18 14:17:50|28420.3|28360.3|28417.8|28357.8|28420.3|28360.3|28417.8|28357.8|0
1731939480000|2024-11-18 14:18:00|28417.9|28357.9|28410.3|28370.3|28417.9|28370.3|28410.3|28357.9|1
1731939490000|2024-11-18 14:18:10|||||||||11
1731939500000|2024-11-18 14:18:20|28417.8|28357.8|28407.8|28367.8|28417.8|28367.8|28407.8|28357.8|0
1731939510000|2024-11-18 14:18:30|28410.3|28370.3|28412.8|28372.8|28412.8|28380.2|28400.2|28370.3|7
1731939520000|2024-11-18 14:18:40|28415.3|28375.3|28410.2|28390.2|28420.2|28390.2|28407.8|28375.3|0
1731939530000|2024-11-18 14:18:50|28412.7|28392.7|28432.7|28412.7|28432.7|28412.7|28412.7|28392.7|1
1731939540000|2024-11-18 14:19:00|28430.2|28410.2|28447.7|28427.7|28450.3|28430.2|28430.2|28410.2|1
1731939550000|2024-11-18 14:19:10|28447.8|28427.8|28452.7|28432.7|28452.7|28432.7|28447.8|28427.8|1
1731939560000|2024-11-18 14:19:20|28457.7|28437.7|28440.2|28420.2|28457.7|28437.7|28440.2|28420.2|7
1731939570000|2024-11-18 14:19:30|28437.7|28417.7|28437.7|28417.7|28437.7|28417.7|28437.7|28417.7|0
1731939580000|2024-11-18 14:19:40|28432.7|28412.7|28425.2|28405.2|28432.7|28412.7|28425.2|28405.2|17
1731939600000|2024-11-18 14:20:00|28420.2|28400.2|28410.2|28390.2|28420.2|28400.2|28410.2|28390.2|1
1731939610000|2024-11-18 14:20:10|28410.3|28390.3|28432.7|28392.7|28432.7|28395.2|28410.3|28390.3|9
1731939630000|2024-11-18 14:20:30|28427.7|28407.7|28427.7|28407.7|28427.7|28407.7|28427.7|28407.7|0
1731939640000|2024-11-18 14:20:40|28430.2|28410.2|28442.7|28402.7|28442.7|28410.2|28430.2|28402.7|0
1731939680000|2024-11-18 14:21:20|28432.7|28412.7|28417.7|28397.7|28432.7|28412.7|28417.7|28397.7|0
1731939690000|2024-11-18 14:21:30|28415.2|28395.2|28412.7|28392.7|28415.2|28395.2|28412.7|28392.7|0
1731939700000|2024-11-18 14:21:40|28412.8|28392.8|28425.2|28405.2|28425.3|28405.2|28412.8|28385.3|1
1731939710000|2024-11-18 14:21:50|28435.3|28395.3|28437.7|28397.7|28437.7|28397.7|28435.3|28395.3|0
1731939720000|2024-11-18 14:22:00|28427.8|28407.8|28440.2|28420.2|28442.8|28420.2|28427.8|28400.3|0
1731939730000|2024-11-18 14:22:10|28440.3|28420.3|28465.2|28425.2|28465.2|28427.8|28440.3|28420.3|1
1731939740000|2024-11-18 14:22:20|28455.3|28435.3|28460.2|28440.2|28482.7|28450.2|28455.3|28435.3|0
1731939770000|2024-11-18 14:22:50|28457.8|28437.8|28455.3|28435.3|28457.8|28437.8|28455.3|28435.3|1
1731939780000|2024-11-18 14:23:00|28455.2|28435.2|28452.7|28432.7|28455.2|28435.2|28452.7|28432.7|1
1731939790000|2024-11-18 14:23:10|28450.2|28430.2|28450.2|28430.2|28450.3|28430.3|28450.2|28430.2|0
1731939810000|2024-11-18 14:23:30|28447.7|28427.7|28447.7|28427.7|28447.7|28427.7|28447.7|28427.7|1
1731939820000|2024-11-18 14:23:40|28467.6|28407.6|28430.2|28410.2|28467.6|28417.6|28430.2|28407.6|0
1731939840000|2024-11-18 14:24:00|28427.7|28407.7|28422.7|28402.7|28427.7|28407.7|28422.7|28402.7|0
1731939850000|2024-11-18 14:24:10|28420.2|28400.2|28415.2|28395.2|28420.2|28400.2|28415.2|28395.2|0
1731939870000|2024-11-18 14:24:30|28415.3|28395.3|28415.3|28395.3|28415.3|28395.3|28415.3|28395.3|4
1731939880000|2024-11-18 14:24:40|28420.2|28400.2|28420.2|28400.2|28420.2|28400.2|28420.2|28400.2|0
1731939900000|2024-11-18 14:25:00|28420.3|28400.3|28435.4|28395.4|28435.4|28405.2|28420.3|28395.4|0
1731939910000|2024-11-18 14:25:10|28440.3|28420.3|28437.7|28417.7|28465.2|28445.2|28437.7|28417.7|7
1731939920000|2024-11-18 14:25:20|28435.2|28415.2|28427.7|28387.7|28437.7|28415.2|28427.7|28387.7|1
1731939930000|2024-11-18 14:25:30|28430.2|28390.2|28425.4|28385.4|28430.2|28400.2|28420.2|28385.4|1
1731939940000|2024-11-18 14:25:40|28422.6|28402.6|28432.7|28392.7|28432.7|28402.6|28415.2|28385.4|0
1731939950000|2024-11-18 14:25:50|28425.2|28405.2|28462.7|28402.7|28462.7|28415.2|28425.2|28402.7|0
1731939960000|2024-11-18 14:26:00|28460.2|28420.2|28470.2|28450.2|28470.2|28450.2|28450.4|28420.2|1
1731939970000|2024-11-18 14:26:10|28470.4|28450.4|28480.2|28460.2|28485.2|28465.2|28470.4|28450.4|0
1731939980000|2024-11-18 14:26:20|28482.7|28462.7|28475.2|28455.2|28482.7|28462.7|28475.2|28455.2|1
1731939990000|2024-11-18 14:26:30|28472.7|28452.7|28467.7|28427.7|28482.6|28452.7|28467.7|28427.7|27
1731940000000|2024-11-18 14:26:40|28455.2|28435.2|28455.2|28435.2|28455.2|28435.2|28455.2|28435.2|0
1731940010000|2024-11-18 14:26:50|28450.2|28430.2|28450.2|28430.2|28450.2|28430.2|28450.2|28430.2|0
1731940020000|2024-11-18 14:27:00|28450.3|28430.3|28472.7|28432.7|28472.7|28440.2|28450.3|28430.3|0
1731940030000|2024-11-18 14:27:10|28462.7|28442.7|28460.2|28440.2|28462.7|28442.7|28460.2|28440.2|0
1731940040000|2024-11-18 14:27:20|28460.1|28440.1|28450.2|28430.2|28460.1|28440.1|28450.2|28430.2|0
1731940050000|2024-11-18 14:27:30|28450.3|28430.3|28452.7|28432.7|28452.7|28432.7|28450.3|28430.3|0
1731940060000|2024-11-18 14:27:40|28462.8|28422.8|28467.7|28427.7|28467.7|28427.7|28462.8|28422.8|1
1731940070000|2024-11-18 14:27:50|||||||||21
1731940080000|2024-11-18 14:28:00|28460.2|28440.2|28460.2|28440.2|28460.2|28440.2|28460.2|28440.2|0
1731940090000|2024-11-18 14:28:10|28470.2|28430.2|28467.7|28427.7|28470.2|28430.2|28467.7|28427.7|0
1731940100000|2024-11-18 14:28:20|28460.2|28440.2|28487.7|28447.7|28487.7|28447.7|28460.2|28440.2|0
1731940120000|2024-11-18 14:28:40|28505.5|28445.5|28520.3|28480.3|28520.3|28480.3|28505.5|28445.5|8
1731940130000|2024-11-18 14:28:50|28520.2|28480.2|28505.2|28485.2|28520.2|28487.7|28505.2|28477.7|0
1731940150000|2024-11-18 14:29:10|28502.7|28482.7|28487.7|28447.7|28502.7|28482.7|28487.7|28447.7|0
1731940160000|2024-11-18 14:29:20|28477.8|28457.8|28477.8|28457.8|28477.8|28457.8|28477.8|28457.8|0
1731940170000|2024-11-18 14:29:30|28480.2|28460.2|28482.7|28462.7|28482.7|28462.7|28480.2|28460.2|1
1731940180000|2024-11-18 14:29:40|28490.2|28470.2|28492.7|28472.7|28492.7|28472.7|28490.2|28470.2|1
1731940190000|2024-11-18 14:29:50|28505.2|28485.2|28510.2|28490.2|28510.2|28490.2|28505.2|28485.2|0
1731940200000|2024-11-18 14:30:00|28507.7|28487.7|28507.7|28487.7|28507.7|28487.7|28505.2|28485.2|0
1731940210000|2024-11-18 14:30:10|28507.8|28487.8|28537.7|28517.7|28542.7|28517.7|28507.8|28485.2|2
1731940220000|2024-11-18 14:30:20|28535.2|28515.2|28535.2|28515.2|28535.2|28515.2|28535.2|28515.2|0
1731940230000|2024-11-18 14:30:30|28532.7|28512.7|28532.7|28512.7|28535.2|28515.2|28532.7|28512.7|0
1731940240000|2024-11-18 14:30:40|28535.2|28515.2|28537.7|28517.7|28537.7|28517.7|28535.2|28515.2|1
1731940250000|2024-11-18 14:30:50|28547.7|28527.7|28565.2|28525.2|28565.2|28530.2|28547.7|28520.3|3
1731940260000|2024-11-18 14:31:00|28572.7|28532.7|28562.7|28522.7|28572.7|28552.7|28560.2|28522.7|2
1731940270000|2024-11-18 14:31:10|28552.7|28532.7|28542.7|28522.7|28552.7|28532.7|28542.7|28522.7|0
1731940280000|2024-11-18 14:31:20|28543|28523|28570.3|28550.3|28577.8|28557.8|28543|28523|13
1731940290000|2024-11-18 14:31:30|28570.2|28550.2|28567.9|28547.9|28575.4|28550.2|28565.3|28535.4|19
1731940300000|2024-11-18 14:31:40|28570.3|28550.3|28575.3|28555.3|28575.3|28555.3|28570.3|28550.3|0
1731940310000|2024-11-18 14:31:50|28572.8|28552.8|28572.8|28552.8|28572.8|28552.8|28572.8|28552.8|0
1731940320000|2024-11-18 14:32:00|||||||||1
1731940330000|2024-11-18 14:32:10|28570.3|28550.3|28570.3|28550.3|28570.3|28550.3|28570.3|28550.3|0
1731940350000|2024-11-18 14:32:30|28572.8|28552.8|28590.4|28550.4|28590.4|28560.3|28572.8|28550.4|0
1731940360000|2024-11-18 14:32:40|28585.3|28565.3|28585.3|28565.3|28585.3|28565.3|28585.3|28565.3|0
1731940370000|2024-11-18 14:32:50|28592.7|28572.7|28592.8|28572.8|28592.8|28572.8|28592.7|28572.7|1
1731940380000|2024-11-18 14:33:00|28592.9|28572.9|28675.3|28635.3|28675.3|28635.3|28592.9|28572.9|7
1731940390000|2024-11-18 14:33:10|28665.3|28645.3|28680.3|28660.3|28680.3|28660.3|28665.3|28645.3|0
1731940400000|2024-11-18 14:33:20|28680.4|28660.4|28702.8|28662.8|28702.8|28667.9|28680.4|28660.4|0
1731940410000|2024-11-18 14:33:30|28692.8|28672.8|28687.9|28667.9|28695.3|28675.3|28687.9|28667.9|0
1731940420000|2024-11-18 14:33:40|28687.8|28667.8|28685.3|28665.3|28687.8|28667.8|28685.3|28665.3|0
1731940440000|2024-11-18 14:34:00|28682.8|28662.8|28677.8|28657.8|28682.8|28662.8|28677.8|28657.8|1
1731940450000|2024-11-18 14:34:10|28677.7|28657.7|28662.8|28642.8|28677.7|28657.7|28662.8|28642.8|0
1731940460000|2024-11-18 14:34:20|28662.7|28642.7|28655.3|28635.3|28662.7|28642.7|28655.3|28635.3|0
1731940470000|2024-11-18 14:34:30|28652.8|28632.8|28637.8|28597.8|28652.8|28632.8|28635.2|28597.8|1
1731940480000|2024-11-18 14:34:40|28627.7|28607.7|28627.8|28607.8|28637.8|28607.8|28627.7|28597.8|1
1731940490000|2024-11-18 14:34:50|28625.3|28605.3|28632.8|28592.8|28632.8|28605.3|28625.3|28592.8|0
1731940500000|2024-11-18 14:35:00|28625.5|28605.5|28637.9|28597.9|28637.9|28607.9|28625.5|28597.9|7
1731940510000|2024-11-18 14:35:10|28640.4|28600.4|28640.3|28620.3|28645.4|28620.3|28635.4|28600.4|0
1731940520000|2024-11-18 14:35:20|28637.9|28617.9|28652.8|28592.8|28657.7|28617.9|28637.9|28592.8|2
1731940530000|2024-11-18 14:35:30|28622.8|28602.8|28630.4|28610.4|28630.4|28610.4|28622.8|28602.8|0
1731940540000|2024-11-18 14:35:40|28632.9|28612.9|28632.9|28612.9|28632.9|28612.9|28632.9|28612.9|0
1731940560000|2024-11-18 14:36:00|28642.8|28622.8|28642.8|28622.8|28642.8|28622.8|28642.8|28622.8|0
1731940570000|2024-11-18 14:36:10|28642.9|28622.9|28667.8|28627.8|28667.8|28635.3|28642.9|28622.9|0
1731940580000|2024-11-18 14:36:20|28655.3|28635.3|28662.8|28642.8|28662.8|28642.8|28655.3|28635.3|1
1731940590000|2024-11-18 14:36:30|28667.8|28647.8|28677.9|28637.9|28677.9|28647.8|28667.8|28637.9|1
1731940600000|2024-11-18 14:36:40|28675.5|28655.5|28687.8|28667.8|28687.8|28667.8|28675.5|28655.5|1
1731940610000|2024-11-18 14:36:50|28687.9|28667.9|28715.4|28695.4|28715.4|28695.4|28687.9|28667.9|1
1731940620000|2024-11-18 14:37:00|28717.8|28697.8|28720.4|28700.4|28725.4|28705.4|28717.8|28697.8|2
1731940630000|2024-11-18 14:37:10|28722.8|28702.8|28722.8|28702.8|28722.8|28702.8|28722.8|28702.8|4
1731940640000|2024-11-18 14:37:20|28720.3|28700.3|28717.8|28697.8|28720.3|28700.3|28717.8|28697.8|0
1731940650000|2024-11-18 14:37:30|28715.3|28695.3|28710.1|28690.1|28715.3|28695.3|28710.1|28690.1|0
1731940660000|2024-11-18 14:37:40|28700.3|28680.3|28685.3|28665.3|28700.3|28680.3|28677.8|28647.8|0
1731940670000|2024-11-18 14:37:50|28685.4|28665.4|28695.3|28655.3|28695.4|28667.9|28685.4|28655.3|2
1731940680000|2024-11-18 14:38:00|28685.3|28665.3|28697.8|28677.8|28697.8|28677.8|28685.3|28665.3|1
1731940690000|2024-11-18 14:38:10|28697.9|28677.9|28705.3|28685.3|28705.3|28685.3|28697.9|28677.9|0
1731940700000|2024-11-18 14:38:20|28710.3|28690.3|28717.8|28697.8|28727.8|28700.3|28710.3|28682.8|2
1731940710000|2024-11-18 14:38:30|28717.7|28697.7|28720.3|28700.3|28720.3|28700.3|28715.3|28695.3|4
1731940730000|2024-11-18 14:38:50|28720.2|28700.2|28705.3|28685.3|28720.2|28700.2|28705.3|28685.3|2
1731940740000|2024-11-18 14:39:00|28705.2|28685.2|28707.8|28667.8|28707.8|28685.2|28700.3|28667.8|0
1731940750000|2024-11-18 14:39:10|28697.7|28677.7|28695.3|28675.3|28697.7|28677.7|28695.3|28675.3|0
1731940760000|2024-11-18 14:39:20|28695.2|28675.2|28692.8|28672.8|28695.2|28675.2|28692.8|28672.8|0
1731940770000|2024-11-18 14:39:30|28692.7|28672.7|28692.7|28672.7|28692.7|28672.7|28692.7|28672.7|1
1731940780000|2024-11-18 14:39:40|28687.8|28667.8|28687.8|28667.8|28687.8|28667.8|28687.8|28667.8|1
1731940790000|2024-11-18 14:39:50|28687.6|28667.6|28685.3|28645.3|28687.6|28667.6|28675.3|28645.3|0
1731940800000|2024-11-18 14:40:00|28680.3|28640.3|28627.8|28607.8|28680.3|28650.3|28627.8|28607.8|23
1731940810000|2024-11-18 14:40:10|28630.3|28610.3|28642.9|28622.9|28642.9|28622.9|28630.3|28610.3|8
1731940820000|2024-11-18 14:40:20|28647.8|28627.8|28632.8|28612.8|28655.4|28630.3|28632.8|28612.8|8
1731940830000|2024-11-18 14:40:30|28627.8|28607.8|28615.2|28575.2|28642.7|28610.3|28612.7|28575.2|17
1731940840000|2024-11-18 14:40:40|28615.3|28575.3|28620.3|28580.3|28620.3|28580.3|28615.3|28575.3|6
1731940850000|2024-11-18 14:40:50|28612.6|28572.6|28592.8|28572.8|28612.6|28572.8|28592.8|28562.8|6
1731940860000|2024-11-18 14:41:00|28595.3|28575.3|28630.3|28590.3|28630.3|28595.3|28595.3|28575.3|0
1731940870000|2024-11-18 14:41:10|28620.3|28600.3|28627.8|28607.8|28627.8|28607.8|28620.3|28600.3|2
1731940880000|2024-11-18 14:41:20|28630.3|28610.3|28642.8|28602.8|28645.3|28612.8|28627.8|28602.8|4
1731940890000|2024-11-18 14:41:30|28645.3|28605.3|28642.8|28602.8|28645.3|28605.3|28642.8|28602.8|0
1731940900000|2024-11-18 14:41:40|28632.9|28612.9|28632.9|28612.9|28632.9|28612.9|28632.9|28612.9|11
1731940920000|2024-11-18 14:42:00|28637.8|28617.8|28642.8|28602.8|28642.8|28617.8|28627.8|28602.8|0
1731940940000|2024-11-18 14:42:20|28642.9|28602.9|28637.9|28617.9|28647.8|28617.9|28637.9|28602.9|0
1731940950000|2024-11-18 14:42:30|28640.3|28620.3|28642.8|28622.8|28645.3|28625.3|28640.3|28620.3|2
1731940960000|2024-11-18 14:42:40|28632.8|28612.8|28635.3|28615.3|28635.3|28615.3|28632.8|28612.8|1
1731940980000|2024-11-18 14:43:00|28627.8|28607.8|28630.3|28610.3|28630.3|28610.3|28622.8|28602.8|1
1731940990000|2024-11-18 14:43:10|28620.3|28600.3|28615.3|28595.3|28622.8|28600.3|28612.9|28582.8|2
1731941000000|2024-11-18 14:43:20|28615.5|28595.5|28627.8|28607.8|28630.3|28610.3|28615.5|28595.5|0
1731941010000|2024-11-18 14:43:30|28622.8|28602.8|28622.8|28602.8|28622.8|28602.8|28620.4|28600.4|0
1731941020000|2024-11-18 14:43:40|28620.3|28600.3|28632.8|28612.8|28632.8|28612.8|28620.3|28600.3|0
1731941030000|2024-11-18 14:43:50|28632.9|28612.9|28637.8|28617.8|28637.8|28617.8|28632.9|28612.9|0
1731941040000|2024-11-18 14:44:00|28642.8|28622.8|28645.4|28625.4|28645.4|28625.4|28642.8|28622.8|0
1731941050000|2024-11-18 14:44:10|28647.8|28627.8|28662.8|28622.8|28662.8|28630.3|28647.8|28622.8|26
1731941060000|2024-11-18 14:44:20|28652.9|28632.9|28670.3|28630.3|28670.3|28632.9|28652.9|28625.4|0
1731941070000|2024-11-18 14:44:30|28660.3|28640.3|28657.8|28617.8|28667.7|28642.8|28657.8|28617.8|5
1731941080000|2024-11-18 14:44:40|28647.8|28627.8|28652.8|28632.8|28652.8|28632.8|28647.8|28627.8|0
1731941090000|2024-11-18 14:44:50|28652.9|28632.9|28667.8|28647.8|28667.8|28647.8|28652.9|28625.4|0
1731941100000|2024-11-18 14:45:00|28670.3|28650.3|28667.8|28647.8|28672.8|28652.8|28667.8|28647.8|2
1731941120000|2024-11-18 14:45:20|28677.7|28637.7|28677.7|28637.7|28677.7|28637.7|28677.7|28637.7|0
1731941130000|2024-11-18 14:45:30|28670.3|28630.3|28667.8|28627.8|28670.3|28630.3|28667.8|28627.8|1
1731941150000|2024-11-18 14:45:50|||||||||6
1731941160000|2024-11-18 14:46:00|28657.8|28637.8|28657.8|28637.8|28657.8|28637.8|28657.8|28637.8|0
1731941170000|2024-11-18 14:46:10|28655.3|28635.3|28652.8|28612.8|28657.8|28635.3|28645.3|28610.3|2
1731941200000|2024-11-18 14:46:40|28655.3|28615.3|28655.3|28615.3|28655.3|28615.3|28655.3|28615.3|0
1731941210000|2024-11-18 14:46:50|28642.8|28622.8|28632.8|28592.8|28642.8|28622.8|28630.3|28590.3|2
1731941220000|2024-11-18 14:47:00|28630.3|28590.3|28630.3|28590.3|28632.8|28592.8|28630.3|28590.3|0
1731941230000|2024-11-18 14:47:10|28617.8|28597.8|28612.8|28592.8|28617.8|28597.8|28612.8|28592.8|0
1731941240000|2024-11-18 14:47:20|28615.3|28595.3|28617.8|28597.8|28617.8|28597.8|28615.3|28595.3|1
1731941250000|2024-11-18 14:47:30|28617.9|28597.9|28622.8|28602.8|28622.8|28602.8|28617.9|28597.9|0
1731941260000|2024-11-18 14:47:40|28627.8|28607.8|28645.3|28625.3|28645.3|28625.3|28627.8|28607.8|0
1731941270000|2024-11-18 14:47:50|28650.3|28610.3|28650.3|28610.3|28650.3|28610.3|28650.3|28610.3|0
1731941280000|2024-11-18 14:48:00|28650.4|28610.4|28642.8|28622.8|28650.4|28622.8|28640.4|28610.4|0
1731941290000|2024-11-18 14:48:10|28642.9|28622.9|28655.4|28615.4|28655.4|28625.3|28642.9|28615.4|0
1731941300000|2024-11-18 14:48:20|28660.3|28620.3|28670.4|28610.4|28670.4|28620.3|28660.3|28610.4|0
1731941310000|2024-11-18 14:48:30|28672.8|28612.8|28660.3|28620.3|28672.8|28620.3|28660.3|28612.8|1
1731941320000|2024-11-18 14:48:40|28650.4|28630.4|28652.8|28632.8|28655.3|28635.3|28650.4|28630.4|0
1731941330000|2024-11-18 14:48:50|28647.8|28627.8|28647.8|28627.8|28647.8|28627.8|28647.8|28627.8|0
1731941350000|2024-11-18 14:49:10|28647.9|28627.9|28660.4|28620.4|28660.4|28627.9|28647.9|28620.4|1
1731941370000|2024-11-18 14:49:30|28662.8|28622.8|28637.8|28597.8|28662.8|28632.8|28622.9|28597.8|2
1731941380000|2024-11-18 14:49:40|28627.9|28607.9|28617.8|28597.8|28630.3|28610.3|28617.8|28597.8|0
1731941390000|2024-11-18 14:49:50|28615.3|28595.3|28615.4|28595.4|28615.4|28595.4|28615.3|28595.3|0
1731941400000|2024-11-18 14:50:00|28617.8|28597.8|28600.3|28580.3|28617.8|28597.8|28600.3|28580.3|0
1731941420000|2024-11-18 14:50:20|||||||||1
1731941430000|2024-11-18 14:50:30|28595.3|28575.3|28595.3|28575.3|28595.3|28575.3|28595.3|28575.3|0
1731941440000|2024-11-18 14:50:40|28592.8|28572.8|28592.8|28572.8|28592.8|28572.8|28592.8|28572.8|0
1731941450000|2024-11-18 14:50:50|28592.9|28572.9|28595.3|28575.3|28595.3|28575.3|28592.9|28572.9|0
1731941460000|2024-11-18 14:51:00|28595.4|28575.4|28600.3|28580.3|28600.3|28580.3|28595.4|28575.4|0
1731941490000|2024-11-18 14:51:30|28597.8|28577.8|28597.8|28537.8|28597.8|28577.8|28585.3|28537.8|0
1731941500000|2024-11-18 14:51:40|28592.9|28532.9|28572.9|28532.9|28592.9|28552.7|28570.2|28530.4|0
1731941510000|2024-11-18 14:51:50|28570.3|28550.3|28560.3|28540.3|28570.3|28550.3|28560.3|28540.3|0
1731941520000|2024-11-18 14:52:00|28557.9|28537.9|28525.3|28505.3|28557.9|28537.9|28525.3|28505.3|3
1731941530000|2024-11-18 14:52:10|28522.8|28502.8|28527.8|28507.8|28537.8|28507.8|28522.8|28495.4|0
1731941550000|2024-11-18 14:52:30|28525.3|28505.3|28525.3|28505.3|28525.3|28505.3|28525.3|28505.3|0
1731941570000|2024-11-18 14:52:50|28522.8|28502.8|28515.3|28495.3|28522.8|28502.8|28507.8|28487.8|1
1731941580000|2024-11-18 14:53:00|28518|28498|28542.8|28522.8|28545.3|28525.3|28518|28498|2
1731941590000|2024-11-18 14:53:10|28552.8|28532.8|28552.8|28532.8|28552.8|28532.8|28552.8|28532.8|0
1731941600000|2024-11-18 14:53:20|28550.3|28530.3|28552.8|28532.8|28552.8|28532.8|28550.3|28530.3|0
1731941630000|2024-11-18 14:53:50|||||||||5
1731941640000|2024-11-18 14:54:00|28550.4|28530.4|28550.3|28530.3|28555.3|28535.3|28550.3|28530.3|0
1731941650000|2024-11-18 14:54:10|28560.3|28520.3|28547.8|28527.8|28560.3|28527.8|28547.8|28517.8|0
1731941660000|2024-11-18 14:54:20|28547.9|28527.9|28582.8|28542.8|28582.8|28542.8|28547.9|28518|4
1731941670000|2024-11-18 14:54:30|28572.9|28552.9|28580.2|28540.2|28580.2|28555.3|28572.9|28540.2|0
1731941680000|2024-11-18 14:54:40|28555.3|28535.3|28560.3|28520.3|28565.3|28535.3|28555.3|28520.3|6
1731941690000|2024-11-18 14:54:50|28550.3|28530.3|28547.8|28507.8|28550.3|28530.3|28545.3|28507.8|3
1731941700000|2024-11-18 14:55:00|28537.9|28517.9|28537.9|28517.9|28537.9|28517.9|28537.9|28517.9|1
1731941710000|2024-11-18 14:55:10|28540.3|28520.3|28530.3|28510.3|28540.3|28520.3|28530.3|28510.3|0
1731941720000|2024-11-18 14:55:20|28532.8|28512.8|28532.8|28512.8|28532.8|28512.8|28532.8|28512.8|0
1731941730000|2024-11-18 14:55:30|28527.8|28507.8|28535.3|28515.3|28535.3|28515.3|28527.8|28507.8|5
1731941740000|2024-11-18 14:55:40|28537.8|28517.8|28537.8|28517.8|28537.8|28517.8|28537.8|28517.8|1
1731941750000|2024-11-18 14:55:50|28535.3|28515.3|28537.8|28517.8|28537.8|28517.8|28535.3|28515.3|0
1731941760000|2024-11-18 14:56:00|28537.9|28517.9|28580.4|28560.4|28580.4|28560.4|28537.9|28517.9|5
1731941780000|2024-11-18 14:56:20|28582.8|28562.8|28575.3|28535.3|28585.2|28562.8|28555.3|28525.3|0
1731941790000|2024-11-18 14:56:30|28565.3|28545.3|28575.3|28555.3|28580.3|28555.3|28565.3|28537.8|0
1731941800000|2024-11-18 14:56:40|28580.3|28560.3|28582.8|28562.8|28582.8|28562.8|28580.3|28560.3|0
1731941820000|2024-11-18 14:57:00|28582.7|28562.7|28570.3|28550.3|28582.7|28562.7|28570.3|28550.3|0
1731941830000|2024-11-18 14:57:10|28572.8|28552.8|28572.8|28552.8|28572.8|28552.8|28572.8|28552.8|2
1731941840000|2024-11-18 14:57:20|28585.4|28545.4|28582.8|28562.8|28585.4|28562.8|28582.8|28545.4|0
1731941850000|2024-11-18 14:57:30|28585.3|28565.3|28595.3|28575.3|28595.3|28575.3|28585.3|28565.3|0
1731941860000|2024-11-18 14:57:40|28597.8|28577.8|28635.3|28595.3|28635.3|28595.3|28597.8|28577.8|2
1731941870000|2024-11-18 14:57:50|28637.7|28597.7|28640.2|28600.2|28640.2|28600.2|28637.7|28597.7|3
1731941890000|2024-11-18 14:58:10|28635.2|28595.2|28600.3|28580.3|28635.2|28595.2|28600.3|28572.8|1
1731941900000|2024-11-18 14:58:20|28600.2|28580.2|28622.7|28562.7|28622.7|28580.2|28587.8|28562.7|4
1731941910000|2024-11-18 14:58:30|28617.8|28557.8|28610.3|28570.3|28617.8|28570.3|28607.8|28557.8|0
1731941920000|2024-11-18 14:58:40|28600.4|28580.4|28605.3|28585.3|28617.8|28590.2|28600.4|28575.3|7
1731941930000|2024-11-18 14:58:50|28605.2|28585.2|28605.2|28585.2|28605.2|28585.2|28605.2|28585.2|0
1731941940000|2024-11-18 14:59:00|28602.8|28582.8|28607.8|28567.8|28607.8|28582.8|28597.8|28567.8|0
1731941950000|2024-11-18 14:59:10|28605.3|28565.3|28605.3|28565.3|28605.3|28565.3|28605.3|28565.3|1
1731941960000|2024-11-18 14:59:20|28602.9|28562.9|28590.3|28570.3|28602.9|28572.8|28590.3|28562.9|1
1731941970000|2024-11-18 14:59:30|28590.2|28570.2|28580.3|28560.3|28590.2|28570.2|28580.3|28560.3|1
1731941980000|2024-11-18 14:59:40|||||||||2
1731941990000|2024-11-18 14:59:50|28582.8|28562.8|28580.3|28560.3|28582.8|28562.8|28580.3|28560.3|1
1731942000000|2024-11-18 15:00:00|28577.8|28557.8|28575.3|28555.3|28577.8|28557.8|28575.3|28555.3|0
1731942010000|2024-11-18 15:00:10|28577.8|28557.8|28577.8|28557.8|28577.8|28557.8|28577.8|28557.8|0
1731942030000|2024-11-18 15:00:30|28582.8|28562.8|28582.8|28562.8|28582.8|28562.8|28582.8|28562.8|1
1731942040000|2024-11-18 15:00:40|28585.3|28565.3|28590.3|28570.3|28590.3|28570.3|28585.3|28565.3|2
1731942050000|2024-11-18 15:00:50|28592.7|28572.7|28592.7|28572.7|28592.7|28572.7|28592.7|28572.7|1
1731942060000|2024-11-18 15:01:00|28592.8|28572.8|28597.7|28577.7|28597.7|28577.7|28592.8|28572.8|0
1731942070000|2024-11-18 15:01:10|28595.2|28575.2|28595.2|28575.2|28595.2|28575.2|28595.2|28575.2|0
1731942080000|2024-11-18 15:01:20|28592.7|28572.7|28562.8|28542.8|28592.7|28572.7|28562.8|28542.8|3
1731942090000|2024-11-18 15:01:30|28560.4|28540.4|28565.3|28545.3|28565.3|28545.3|28560.4|28540.4|0
1731942100000|2024-11-18 15:01:40|28562.9|28542.9|28565.3|28545.3|28565.3|28545.3|28562.9|28542.9|1
1731942120000|2024-11-18 15:02:00|28562.8|28542.8|28562.8|28542.8|28562.8|28542.8|28562.8|28542.8|0
1731942130000|2024-11-18 15:02:10|28562.7|28542.7|28565.2|28505.2|28565.2|28542.7|28550.3|28505.2|1
1731942140000|2024-11-18 15:02:20|28552.7|28512.7|28527.8|28507.8|28552.7|28512.7|28527.8|28507.8|0
1731942150000|2024-11-18 15:02:30|28525.3|28505.3|28522.8|28502.8|28525.3|28505.3|28522.8|28502.8|0
1731942160000|2024-11-18 15:02:40|28520.4|28500.4|28512.8|28492.8|28527.8|28500.4|28512.8|28487.8|7
1731942170000|2024-11-18 15:02:50|28510.3|28490.3|28500.3|28480.3|28510.3|28490.3|28500.3|28480.3|2
1731942180000|2024-11-18 15:03:00|28510.2|28470.2|28507.8|28467.8|28510.2|28477.8|28495.3|28467.8|1
1731942190000|2024-11-18 15:03:10|28497.9|28477.9|28517.8|28497.8|28517.8|28497.8|28497.9|28477.9|0
1731942200000|2024-11-18 15:03:20|28517.7|28497.7|28512.8|28492.8|28522.7|28497.7|28510.3|28477.8|0
1731942210000|2024-11-18 15:03:30|28512.9|28492.9|28520.3|28500.3|28520.3|28500.3|28512.9|28492.9|0
1731942220000|2024-11-18 15:03:40|||||||||5
1731942230000|2024-11-18 15:03:50|28517.8|28497.8|28515.3|28495.3|28517.8|28497.8|28515.3|28495.3|0
1731942240000|2024-11-18 15:04:00|28515.2|28495.2|28522.7|28482.7|28522.7|28495.2|28512.7|28482.7|0
1731942250000|2024-11-18 15:04:10|28517.8|28477.8|28502.8|28482.8|28517.8|28485.3|28502.8|28477.8|2
1731942260000|2024-11-18 15:04:20|28502.7|28482.7|28495.3|28475.3|28502.7|28482.7|28495.3|28475.3|0
1731942280000|2024-11-18 15:04:40|28495.2|28475.2|28480.3|28460.3|28495.2|28475.2|28480.3|28460.3|17
1731942290000|2024-11-18 15:04:50|28482.8|28462.8|28502.9|28462.9|28502.9|28472.8|28482.8|28462.8|0
1731942300000|2024-11-18 15:05:00|28507.8|28467.8|28502.8|28482.8|28517.8|28482.8|28502.8|28467.8|1
1731942310000|2024-11-18 15:05:10|28502.7|28482.7|28480.2|28440.2|28502.7|28482.7|28475.2|28440.2|1
1731942320000|2024-11-18 15:05:20|28470.2|28450.2|28452.8|28432.8|28470.2|28450.2|28447.9|28427.9|6
1731942330000|2024-11-18 15:05:30|28452.9|28432.9|28475.2|28435.2|28475.2|28445.3|28452.9|28427.9|0
1731942340000|2024-11-18 15:05:40|28472.8|28432.8|28475.2|28435.2|28475.2|28445.3|28465.3|28432.8|0
1731942350000|2024-11-18 15:05:50|28472.9|28432.9|28480.3|28440.3|28480.3|28440.3|28472.9|28432.9|0
1731942360000|2024-11-18 15:06:00|28482.8|28442.8|28475.3|28455.3|28482.8|28455.3|28475.3|28442.8|1
1731942370000|2024-11-18 15:06:10|28485.3|28445.3|28487.8|28447.8|28487.8|28447.8|28485.3|28445.3|0
1731942380000|2024-11-18 15:06:20|28487.9|28447.9|28485.3|28465.3|28487.9|28465.3|28482.8|28447.9|0
1731942390000|2024-11-18 15:06:30|||||||||5
1731942400000|2024-11-18 15:06:40|||||||||1
1731942410000|2024-11-18 15:06:50|28497.8|28437.8|28492.8|28452.8|28497.8|28452.8|28487.8|28437.8|0
1731942420000|2024-11-18 15:07:00|28495.2|28455.2|28490.3|28450.3|28495.2|28462.8|28482.8|28450.3|2
1731942430000|2024-11-18 15:07:10|28480.3|28460.3|28480.3|28460.3|28480.3|28460.3|28480.3|28460.3|0
1731942450000|2024-11-18 15:07:30|28475.4|28455.4|28475.4|28455.4|28475.4|28455.4|28475.4|28455.4|0
1731942460000|2024-11-18 15:07:40|28475.3|28455.3|28470.3|28450.3|28475.3|28455.3|28470.3|28450.3|3
1731942490000|2024-11-18 15:08:10|28480.3|28440.3|28467.8|28447.8|28480.3|28455.3|28467.8|28440.3|0
1731942500000|2024-11-18 15:08:20|28470.3|28450.3|28470.3|28450.3|28470.3|28450.3|28470.3|28450.3|0
1731942510000|2024-11-18 15:08:30|28472.8|28452.8|28472.8|28452.8|28472.8|28452.8|28472.8|28452.8|0
1731942520000|2024-11-18 15:08:40|28475.3|28455.3|28475.3|28455.3|28475.3|28455.3|28475.3|28455.3|0
1731942530000|2024-11-18 15:08:50|||||||||3
1731942550000|2024-11-18 15:09:10|28477.8|28457.8|28485.4|28465.4|28492.9|28465.4|28477.8|28452.8|11
1731942560000|2024-11-18 15:09:20|28490.4|28470.4|28505.4|28485.4|28505.4|28485.4|28490.4|28470.4|1
1731942570000|2024-11-18 15:09:30|28515.4|28475.4|28512.8|28492.8|28522.9|28492.8|28510.4|28475.4|2
1731942580000|2024-11-18 15:09:40|28522.9|28482.9|28520.4|28500.4|28522.9|28500.4|28512.9|28482.9|0
1731942590000|2024-11-18 15:09:50|28527.9|28507.9|28530.3|28510.3|28532.8|28512.8|28527.9|28507.9|8
1731942640000|2024-11-18 15:10:40|28527.8|28507.8|28527.8|28507.8|28527.9|28507.9|28527.8|28507.8|0
1731942660000|2024-11-18 15:11:00|28537.7|28517.7|28540.4|28520.4|28540.4|28520.4|28537.7|28517.7|6
1731942670000|2024-11-18 15:11:10|28545.3|28525.3|28555.3|28535.3|28555.3|28535.3|28545.3|28525.3|0
1731942690000|2024-11-18 15:11:30|||||||||1
1731942710000|2024-11-18 15:11:50|28555.2|28535.2|28550.3|28530.3|28555.2|28535.2|28550.3|28530.3|0
1731942720000|2024-11-18 15:12:00|28555.3|28535.3|28557.8|28537.8|28557.8|28537.8|28555.3|28535.3|3
1731942730000|2024-11-18 15:12:10|28557.9|28537.9|28565.4|28545.4|28565.4|28545.4|28557.9|28537.9|0
1731942750000|2024-11-18 15:12:30|28565.3|28545.3|28545.4|28525.4|28565.3|28545.3|28542.9|28522.9|0
1731942780000|2024-11-18 15:13:00|||||||||1
1731942790000|2024-11-18 15:13:10|28555.3|28515.3|28545.4|28525.4|28555.3|28525.4|28542.9|28512.9|5
1731942800000|2024-11-18 15:13:20|28547.9|28527.9|28550.4|28530.4|28550.4|28530.4|28547.9|28527.9|0
1731942810000|2024-11-18 15:13:30|28555.4|28535.4|28555.4|28535.4|28555.4|28535.4|28555.4|28535.4|12
1731942830000|2024-11-18 15:13:50|28565.4|28525.4|28555.5|28535.5|28565.4|28535.5|28555.5|28525.4|1
1731942840000|2024-11-18 15:14:00|28560.4|28540.4|28560.4|28540.4|28560.4|28540.4|28560.4|28540.4|0
1731942850000|2024-11-18 15:14:10|28570.5|28530.5|28560.4|28540.4|28570.5|28540.4|28560.4|28530.5|0
1731942860000|2024-11-18 15:14:20|28575.3|28535.3|28570.4|28530.4|28575.3|28535.3|28570.4|28530.4|0
1731942870000|2024-11-18 15:14:30|28563|28523|28552.8|28512.8|28563|28530.4|28542.9|28512.8|0
1731942890000|2024-11-18 15:14:50|28545.4|28525.4|28545.4|28525.4|28545.4|28525.4|28545.4|28525.4|1
1731942900000|2024-11-18 15:15:00|28550.4|28530.4|28552.9|28532.9|28552.9|28532.9|28550.4|28530.4|1
1731942910000|2024-11-18 15:15:10|28555.4|28535.4|28555.4|28535.4|28555.4|28535.4|28555.4|28535.4|1
1731942920000|2024-11-18 15:15:20|28560.4|28540.4|28560.4|28540.4|28560.4|28540.4|28560.4|28540.4|5
1731942930000|2024-11-18 15:15:30|28570.4|28530.4|28570.4|28530.4|28570.4|28530.4|28570.4|28530.4|0
1731942940000|2024-11-18 15:15:40|28572.9|28532.9|28582.9|28562.9|28582.9|28562.9|28570.4|28532.9|0
1731942950000|2024-11-18 15:15:50|28580.4|28560.4|28585.4|28565.4|28585.4|28565.4|28580.4|28560.4|4
1731942960000|2024-11-18 15:16:00|28585.3|28565.3|28587.9|28567.9|28587.9|28567.9|28585.3|28565.3|1
1731942970000|2024-11-18 15:16:10|28600.3|28580.3|28603|28583|28603|28583|28600.3|28580.3|3
1731942980000|2024-11-18 15:16:20|28610.3|28590.3|28605.4|28585.4|28610.3|28590.3|28605.4|28585.4|0
1731942990000|2024-11-18 15:16:30|28615.3|28575.3|28605.4|28585.4|28615.3|28585.4|28600.4|28575.3|1
1731943000000|2024-11-18 15:16:40|28607.9|28587.9|28610.4|28590.4|28610.4|28590.4|28607.9|28587.9|0
1731943010000|2024-11-18 15:16:50|28612.9|28592.9|28612.9|28592.9|28612.9|28592.9|28612.9|28592.9|5
1731943020000|2024-11-18 15:17:00|28617.9|28597.9|28617.9|28597.9|28617.9|28597.9|28617.9|28597.9|0
1731943030000|2024-11-18 15:17:10|28622.9|28602.9|28622.9|28602.9|28622.9|28602.9|28622.9|28602.9|0
1731943040000|2024-11-18 15:17:20|28620.4|28600.4|28622.9|28602.9|28622.9|28602.9|28620.4|28600.4|0
1731943050000|2024-11-18 15:17:30|28623|28603|28620.4|28600.4|28630.4|28610.4|28620.4|28600.4|0
1731943060000|2024-11-18 15:17:40|28630.3|28590.3|28620.2|28580.2|28630.3|28590.4|28610.4|28580.2|0
1731943070000|2024-11-18 15:17:50|28597.8|28577.8|28582.8|28562.8|28597.9|28577.8|28582.8|28552.9|0
1731943080000|2024-11-18 15:18:00|28590.3|28550.3|28587.8|28547.8|28590.3|28550.3|28587.8|28547.8|1
1731943090000|2024-11-18 15:18:10|28587.7|28547.7|28567.8|28547.8|28587.7|28547.8|28567.8|28542.7|0
1731943100000|2024-11-18 15:18:20|28570.3|28530.3|28570.3|28530.3|28570.3|28530.3|28570.3|28530.3|0
1731943110000|2024-11-18 15:18:30|28562.8|28522.8|28562.8|28522.8|28562.8|28522.8|28562.8|28522.8|0
1731943120000|2024-11-18 15:18:40|28572.9|28512.9|28572.9|28512.9|28572.9|28512.9|28572.9|28512.9|2
1731943130000|2024-11-18 15:18:50|28577.8|28517.8|28567.9|28527.9|28577.8|28540.3|28555.4|28517.8|2
1731943140000|2024-11-18 15:19:00|28570.4|28530.4|28560.4|28540.4|28570.4|28540.4|28560.4|28530.4|0
1731943150000|2024-11-18 15:19:10|28557.9|28537.9|28560.3|28520.3|28567.7|28537.9|28557.8|28520.3|0
1731943170000|2024-11-18 15:19:30|28557.8|28517.8|28550.4|28530.4|28557.9|28530.4|28545.4|28517.8|0
1731943180000|2024-11-18 15:19:40|28557.9|28537.9|28587.9|28547.9|28587.9|28557.9|28557.9|28537.9|0
1731943190000|2024-11-18 15:19:50|28580.4|28560.4|28585.2|28545.2|28585.2|28560.4|28580.3|28545.2|2
1731943200000|2024-11-18 15:20:00|28580.3|28540.3|28580.3|28540.3|28580.3|28540.3|28580.3|28540.3|0
1731943210000|2024-11-18 15:20:10|28582.8|28542.8|28582.8|28542.8|28582.8|28542.8|28582.8|28542.8|0
1731943220000|2024-11-18 15:20:20|28585.3|28545.3|28582.8|28562.8|28592.8|28562.8|28582.8|28545.3|0
1731943230000|2024-11-18 15:20:30|28585.3|28565.3|28602.9|28582.9|28602.9|28582.9|28585.3|28557.8|7
1731943260000|2024-11-18 15:21:00|28607.9|28587.9|28603|28583|28607.9|28587.9|28603|28583|5
1731943270000|2024-11-18 15:21:10|28605.4|28585.4|28605.4|28585.4|28605.4|28585.4|28605.4|28585.4|0
1731943280000|2024-11-18 15:21:20|28602.9|28582.9|28602.9|28582.9|28602.9|28582.9|28602.9|28582.9|0
1731943310000|2024-11-18 15:21:50|28600.4|28580.4|28592.9|28572.9|28600.4|28580.4|28592.9|28572.9|1
1731943320000|2024-11-18 15:22:00|28592.8|28572.8|28580.3|28560.3|28592.8|28572.8|28580.3|28560.3|0
1731943330000|2024-11-18 15:22:10|28575.4|28555.4|28570.4|28550.4|28575.4|28555.4|28570.4|28550.4|2
1731943340000|2024-11-18 15:22:20|28577.9|28537.9|28565.4|28545.4|28577.9|28547.9|28565.4|28537.9|8
1731943370000|2024-11-18 15:22:50|28565.3|28545.3|28560.4|28540.4|28565.3|28545.3|28560.4|28540.4|0
1731943380000|2024-11-18 15:23:00|28545.4|28525.4|28555.3|28515.3|28555.3|28525.4|28545.4|28515.3|0
1731943390000|2024-11-18 15:23:10|28550.4|28510.4|28547.9|28507.9|28550.4|28510.4|28547.9|28507.9|0
1731943410000|2024-11-18 15:23:30|28537.9|28517.9|28537.9|28517.9|28537.9|28517.9|28537.9|28517.9|1
1731943420000|2024-11-18 15:23:40|28540.4|28520.4|28540.4|28520.4|28540.4|28520.4|28540.4|28520.4|0
1731943430000|2024-11-18 15:23:50|28550.4|28510.4|28540.4|28520.4|28550.4|28520.4|28540.4|28510.4|0
1731943440000|2024-11-18 15:24:00|28540.5|28520.5|28545.4|28525.4|28545.4|28525.4|28540.5|28520.5|0
1731943450000|2024-11-18 15:24:10|28542.9|28522.9|28542.9|28522.9|28542.9|28522.9|28542.9|28522.9|0
1731943460000|2024-11-18 15:24:20|28552.9|28512.9|28552.9|28512.9|28552.9|28512.9|28552.9|28512.9|0
1731943470000|2024-11-18 15:24:30|28550.4|28510.4|28540.4|28520.4|28550.4|28520.4|28540.4|28510.4|0
1731943500000|2024-11-18 15:25:00|||||||||2
1731943520000|2024-11-18 15:25:20|||||||||5
1731943560000|2024-11-18 15:26:00|28537.9|28517.9|28537.9|28517.9|28537.9|28517.9|28537.9|28517.9|1
1731943580000|2024-11-18 15:26:20|||||||||2
1731943600000|2024-11-18 15:26:40|28538.1|28518.1|28552.9|28532.9|28552.9|28532.9|28538.1|28518.1|0
1731943610000|2024-11-18 15:26:50|28555.4|28535.4|28555.4|28535.4|28555.4|28535.4|28555.4|28535.4|0
1731943620000|2024-11-18 15:27:00|28552.9|28532.9|28555.3|28535.3|28555.3|28535.3|28552.9|28532.9|21
1731943630000|2024-11-18 15:27:10|28555.4|28535.4|28565.4|28545.4|28572.9|28545.4|28555.4|28525.5|2
1731943640000|2024-11-18 15:27:20|28567.8|28547.8|28562.9|28542.9|28567.8|28547.8|28562.9|28542.9|0
1731943650000|2024-11-18 15:27:30|28565.4|28545.4|28565.4|28545.4|28565.4|28545.4|28565.4|28545.4|0
1731943660000|2024-11-18 15:27:40|28567.9|28547.9|28567.9|28547.9|28567.9|28547.9|28567.9|28547.9|0
1731943670000|2024-11-18 15:27:50|28570.4|28550.4|28570.4|28550.4|28570.4|28550.4|28570.4|28550.4|1
1731943680000|2024-11-18 15:28:00|28570.5|28550.5|28582.8|28562.8|28585.4|28565.4|28570.5|28550.5|0
1731943690000|2024-11-18 15:28:10|28577.8|28557.8|28562.9|28542.9|28577.8|28557.8|28562.9|28542.9|0
1731943720000|2024-11-18 15:28:40|28562.8|28542.8|28552.9|28512.9|28562.8|28542.8|28547.9|28512.9|1
1731943730000|2024-11-18 15:28:50|28542.9|28522.9|28542.9|28522.9|28542.9|28522.9|28542.9|28522.9|0
1731943750000|2024-11-18 15:29:10|28542.8|28522.8|28537.8|28517.8|28542.8|28522.8|28537.8|28517.8|0
1731943760000|2024-11-18 15:29:20|28530.4|28510.4|28525.4|28485.4|28532.8|28510.4|28525.4|28485.4|1
1731943770000|2024-11-18 15:29:30|28525.3|28485.3|28510.5|28490.5|28525.3|28490.5|28510.4|28482.9|1
1731943780000|2024-11-18 15:29:40|28515.4|28495.4|28515.4|28495.4|28515.4|28495.4|28515.4|28495.4|0
1731943790000|2024-11-18 15:29:50|28515.3|28495.3|28510.4|28490.4|28522.8|28495.3|28510.4|28482.8|0
1731943800000|2024-11-18 15:30:00|28520.3|28480.3|28517.9|28477.9|28520.3|28480.3|28517.9|28477.9|0
1731943820000|2024-11-18 15:30:20|28512.9|28472.9|28492.8|28472.8|28512.9|28475.4|28490.4|28470.4|0
1731943830000|2024-11-18 15:30:30|28490.4|28470.4|28465.4|28445.4|28490.4|28470.4|28465.4|28445.4|2
1731943840000|2024-11-18 15:30:40|28475.3|28435.3|28455.3|28435.3|28475.3|28440.3|28452.8|28430.4|8
1731943860000|2024-11-18 15:31:00|28455.2|28435.2|28450.3|28430.3|28455.2|28435.2|28450.3|28430.3|0
1731943870000|2024-11-18 15:31:10|28447.8|28427.8|28447.8|28427.8|28450.3|28430.3|28447.8|28427.8|1
1731943880000|2024-11-18 15:31:20|28445.3|28425.3|28440.3|28420.3|28445.3|28425.3|28440.3|28420.3|0
1731943890000|2024-11-18 15:31:30|28440.4|28420.4|28440.4|28420.4|28440.4|28420.4|28440.4|28420.4|7
1731943900000|2024-11-18 15:31:40|28455.4|28415.4|28455.3|28435.3|28462.8|28435.3|28455.3|28415.4|0
1731943910000|2024-11-18 15:31:50|28445.3|28425.3|28445.3|28425.3|28445.3|28425.3|28445.3|28425.3|5
1731943920000|2024-11-18 15:32:00|28445.2|28425.2|28442.8|28402.8|28445.2|28425.2|28440.3|28402.8|0
1731943930000|2024-11-18 15:32:10|28437.8|28417.8|28442.9|28422.9|28450.4|28422.9|28437.8|28410.4|1
1731943940000|2024-11-18 15:32:20|28445.3|28425.3|28465.3|28445.3|28470.3|28445.3|28445.3|28425.3|4
1731943950000|2024-11-18 15:32:30|28462.8|28442.8|28467.8|28447.8|28467.8|28447.8|28462.8|28442.8|2
1731943960000|2024-11-18 15:32:40|28482.8|28442.8|28472.9|28452.9|28482.8|28460.4|28472.9|28442.8|1
1731943970000|2024-11-18 15:32:50|28472.8|28452.8|28437.8|28417.8|28472.8|28452.8|28437.8|28417.8|0
1731943980000|2024-11-18 15:33:00|28435.3|28415.3|28435.3|28415.3|28435.3|28415.3|28435.3|28415.3|1
1731943990000|2024-11-18 15:33:10|28445.4|28405.4|28447.8|28407.8|28447.8|28407.8|28445.4|28405.4|0
1731944000000|2024-11-18 15:33:20|28440.3|28420.3|28440.3|28420.3|28440.3|28420.3|28440.3|28420.3|0
1731944020000|2024-11-18 15:33:40|28452.8|28412.8|28452.8|28412.8|28452.8|28425.3|28445.3|28412.8|2
1731944030000|2024-11-18 15:33:50|28442.9|28422.9|28442.9|28422.9|28442.9|28422.9|28442.9|28422.9|0
1731944040000|2024-11-18 15:34:00|28445.3|28425.3|28472.8|28432.8|28472.8|28432.8|28445.3|28405.4|1
1731944050000|2024-11-18 15:34:10|28462.9|28442.9|28477.8|28437.8|28477.8|28442.9|28462.9|28437.8|0
1731944060000|2024-11-18 15:34:20|28467.9|28447.9|28497.8|28457.8|28497.8|28457.8|28467.9|28445.5|1
1731944070000|2024-11-18 15:34:30|28500.3|28460.3|28505.3|28485.3|28505.3|28485.3|28495.3|28457.8|0
1731944080000|2024-11-18 15:34:40|28507.8|28487.8|28510.3|28490.3|28510.3|28490.3|28505.3|28485.3|0
1731944090000|2024-11-18 15:34:50|28520.4|28480.4|28515.3|28495.3|28520.4|28495.3|28515.3|28480.4|0
1731944100000|2024-11-18 15:35:00|28520.3|28500.3|28527.8|28507.8|28537.8|28510.3|28520.3|28497.8|8
1731944110000|2024-11-18 15:35:10|28525.3|28505.3|28520.3|28500.3|28525.3|28505.3|28520.3|28500.3|0
1731944120000|2024-11-18 15:35:20|28517.8|28497.8|28512.8|28472.8|28525.3|28497.8|28505.3|28472.8|0
1731944130000|2024-11-18 15:35:30|28502.8|28482.8|28502.8|28482.8|28502.8|28482.8|28502.8|28482.8|0
1731944140000|2024-11-18 15:35:40|28500.3|28480.3|28505.3|28465.3|28505.3|28480.3|28495.3|28465.3|19
1731944150000|2024-11-18 15:35:50|28492.7|28472.7|28457.8|28437.8|28492.7|28472.7|28457.8|28432.7|0
1731944160000|2024-11-18 15:36:00|28455.3|28435.3|28455.3|28435.3|28455.3|28435.3|28455.3|28435.3|0
1731944220000|2024-11-18 15:37:00|28455.5|28435.5|28465.3|28445.3|28465.3|28445.3|28455.5|28435.5|0
1731944230000|2024-11-18 15:37:10|28475.4|28435.4|28472.9|28452.9|28480.3|28452.9|28470.4|28435.4|0
1731944240000|2024-11-18 15:37:20|28475.4|28455.4|28477.8|28457.8|28477.8|28457.8|28472.8|28452.8|0
1731944250000|2024-11-18 15:37:30|28477.7|28457.7|28472.8|28452.8|28477.7|28457.7|28472.8|28452.8|0
1731944270000|2024-11-18 15:37:50|28470.3|28450.3|28470.4|28450.4|28470.4|28450.4|28470.3|28450.3|0
1731944280000|2024-11-18 15:38:00|28472.8|28452.8|28472.8|28452.8|28472.8|28452.8|28472.8|28452.8|0
1731944290000|2024-11-18 15:38:10|28472.9|28452.9|28490.3|28470.3|28490.3|28470.3|28472.9|28452.9|0
1731944320000|2024-11-18 15:38:40|28487.9|28467.9|28490.3|28470.3|28490.3|28470.3|28487.9|28467.9|1
1731944340000|2024-11-18 15:39:00|28487.8|28467.8|28487.8|28467.8|28490.3|28470.3|28487.8|28467.8|0
1731944350000|2024-11-18 15:39:10|28487.9|28467.9|28502.8|28482.8|28502.8|28482.8|28487.9|28467.9|0
1731944360000|2024-11-18 15:39:20|28505.3|28485.3|28512.8|28492.8|28512.8|28492.8|28505.3|28485.3|0
1731944380000|2024-11-18 15:39:40|28512.9|28492.9|28517.8|28497.8|28520.3|28500.3|28512.9|28492.9|1
1731944390000|2024-11-18 15:39:50|28512.8|28492.8|28512.8|28492.8|28512.8|28492.8|28512.8|28492.8|0
1731944400000|2024-11-18 15:40:00|28500.3|28480.3|28495.3|28475.3|28500.3|28480.3|28495.3|28475.3|31
1731944410000|2024-11-18 15:40:10|28495.4|28475.4|28503|28483|28503|28483|28495.4|28475.4|9
1731944420000|2024-11-18 15:40:20|28515.4|28495.4|28527.9|28507.9|28527.9|28507.9|28515.4|28495.4|5
1731944430000|2024-11-18 15:40:30|28535.4|28515.4|28547.9|28507.9|28547.9|28515.4|28535.4|28507.9|10
1731944440000|2024-11-18 15:40:40|28537.9|28517.9|28535.4|28515.4|28537.9|28517.9|28535.4|28515.4|0
1731944450000|2024-11-18 15:40:50|28537.9|28517.9|28540.4|28520.4|28540.4|28520.4|28537.9|28517.9|0
1731944460000|2024-11-18 15:41:00|28540.3|28520.3|28525.4|28505.4|28540.3|28520.3|28525.4|28505.4|1
1731944470000|2024-11-18 15:41:10|28527.9|28507.9|28527.9|28507.9|28527.9|28507.9|28527.9|28507.9|0
1731944500000|2024-11-18 15:41:40|28530.4|28510.4|28530.4|28510.4|28530.4|28510.4|28530.4|28510.4|0
1731944520000|2024-11-18 15:42:00|28527.9|28507.9|28530.4|28510.4|28530.4|28510.4|28527.9|28507.9|0
1731944540000|2024-11-18 15:42:20|28533|28513|28545.4|28525.4|28545.4|28525.4|28533|28513|1
1731944550000|2024-11-18 15:42:30|||||||||5
1731944560000|2024-11-18 15:42:40|28548|28528|28575.4|28555.4|28575.4|28555.4|28548|28528|1
1731944570000|2024-11-18 15:42:50|28585.4|28545.4|28585.4|28545.4|28585.4|28545.4|28585.4|28545.4|3
1731944580000|2024-11-18 15:43:00|28582.9|28542.9|28582.9|28542.9|28582.9|28542.9|28582.9|28542.9|0
1731944590000|2024-11-18 15:43:10|28572.8|28552.8|28550.3|28510.3|28572.8|28552.8|28545.3|28510.3|8
1731944600000|2024-11-18 15:43:20|28547.8|28507.8|28527.8|28507.8|28547.8|28512.8|28527.8|28502.8|0
1731944610000|2024-11-18 15:43:30|28522.8|28502.8|28522.8|28502.8|28522.8|28502.8|28522.8|28502.8|0
1731944630000|2024-11-18 15:43:50|28520.3|28500.3|28510.3|28490.3|28520.3|28500.3|28510.3|28490.3|0
1731944640000|2024-11-18 15:44:00|28507.8|28487.8|28497.8|28477.8|28507.8|28487.8|28497.8|28477.8|0
1731944660000|2024-11-18 15:44:20|28492.8|28472.8|28480.3|28460.3|28492.8|28472.8|28480.3|28460.3|0
1731944680000|2024-11-18 15:44:40|28480.1|28460.1|28457.8|28437.8|28480.1|28460.1|28457.8|28437.8|0
1731944690000|2024-11-18 15:44:50|28457.7|28437.7|28447.8|28407.8|28457.7|28437.7|28445.2|28407.8|0
1731944700000|2024-11-18 15:45:00|28442.8|28402.8|28432.9|28412.9|28442.8|28412.9|28432.9|28402.8|6
1731944710000|2024-11-18 15:45:10|28435.3|28415.3|28430.3|28410.3|28435.3|28415.3|28430.3|28410.3|0
1731944720000|2024-11-18 15:45:20|28425.4|28405.4|28425.4|28405.4|28425.4|28405.4|28425.4|28405.4|0
1731944730000|2024-11-18 15:45:30|28435.4|28395.4|28405.4|28385.4|28435.4|28402.9|28405.4|28385.4|0
1731944740000|2024-11-18 15:45:40|28415.4|28375.4|28412.9|28372.9|28415.4|28375.4|28412.9|28372.9|0
1731944750000|2024-11-18 15:45:50|28402.9|28382.9|28405.4|28365.4|28417.9|28385.3|28400.3|28365.4|7
1731944760000|2024-11-18 15:46:00|28402.9|28362.9|28380.4|28340.4|28405.4|28367.9|28375.4|28335.4|0
1731944770000|2024-11-18 15:46:10|28370.3|28350.3|28362.8|28342.8|28377.9|28350.3|28362.8|28335.4|0
1731944780000|2024-11-18 15:46:20|28352.9|28332.9|28352.8|28332.8|28352.9|28332.9|28352.8|28332.8|0
1731944790000|2024-11-18 15:46:30|28347.9|28327.9|28350.4|28310.4|28350.4|28327.9|28345.3|28310.4|1
1731944800000|2024-11-18 15:46:40|28337.9|28317.9|28350.4|28310.4|28350.4|28317.9|28337.9|28310.4|0
1731944810000|2024-11-18 15:46:50|28350.6|28310.6|28365.3|28345.3|28375.4|28345.3|28350.6|28310.6|0
1731944820000|2024-11-18 15:47:00|28360.4|28340.4|28357.9|28337.9|28362.9|28342.9|28357.9|28337.9|0
1731944830000|2024-11-18 15:47:10|28355.4|28335.4|28360.4|28340.4|28360.4|28340.4|28355.4|28335.4|0
1731944840000|2024-11-18 15:47:20|28360.5|28340.5|28357.9|28337.9|28362.9|28342.9|28357.9|28337.9|0
1731944850000|2024-11-18 15:47:30|28352.9|28332.9|28345.4|28325.4|28352.9|28332.9|28345.4|28325.4|0
1731944860000|2024-11-18 15:47:40|28345.3|28325.3|28340.4|28320.4|28345.3|28325.3|28337.9|28317.9|0
1731944870000|2024-11-18 15:47:50|28335.4|28315.4|28335.4|28315.4|28335.4|28315.4|28335.4|28315.4|1
1731944880000|2024-11-18 15:48:00|28342.9|28322.9|28355.4|28335.4|28363|28335.4|28342.9|28322.9|0
1731944890000|2024-11-18 15:48:10|28352.9|28332.9|28352.9|28332.9|28352.9|28332.9|28352.9|28332.9|0
1731944900000|2024-11-18 15:48:20|28350.4|28330.4|28340.4|28320.4|28350.4|28330.4|28340.4|28320.4|0
1731944910000|2024-11-18 15:48:30|28340.2|28320.2|28305.4|28285.4|28340.2|28320.2|28305.4|28285.4|1
1731944920000|2024-11-18 15:48:40|28297.9|28277.9|28282.9|28262.9|28297.9|28277.9|28282.9|28262.9|0
1731944930000|2024-11-18 15:48:50|28285.4|28265.4|28257.9|28237.9|28285.4|28265.4|28257.9|28237.8|2
1731944940000|2024-11-18 15:49:00|28250.4|28230.4|28252.9|28232.9|28252.9|28232.9|28250.4|28230.4|3
1731944950000|2024-11-18 15:49:10|28255.4|28235.4|28240.4|28220.4|28255.4|28235.4|28237.9|28210.4|0
1731944960000|2024-11-18 15:49:20|28237.9|28217.9|28267.9|28227.9|28267.9|28235.4|28235.4|28212.9|5
1731944970000|2024-11-18 15:49:30|28262.9|28222.9|28277.8|28237.8|28277.8|28237.9|28250.4|28217.9|1
1731944980000|2024-11-18 15:49:40|28277.9|28237.9|28292.8|28252.8|28302.8|28252.8|28277.9|28237.9|0
1731944990000|2024-11-18 15:49:50|28290.3|28250.3|28290.3|28250.3|28290.3|28250.3|28290.3|28250.3|0
1731945000000|2024-11-18 15:50:00|28292.8|28232.8|28287.9|28267.9|28297.8|28267.9|28277.8|28232.8|0
1731945010000|2024-11-18 15:50:10|28302.8|28262.8|28285.3|28265.3|28302.8|28272.8|28285.3|28257.8|0
1731945030000|2024-11-18 15:50:30|28282.8|28262.8|28290.3|28270.3|28297.8|28270.3|28282.8|28257.8|1
1731945040000|2024-11-18 15:50:40|28300.3|28260.3|28302.8|28262.8|28302.8|28267.9|28287.9|28257.8|0
1731945050000|2024-11-18 15:50:50|28300.3|28260.3|28297.8|28257.8|28300.3|28260.3|28297.8|28257.8|0
1731945060000|2024-11-18 15:51:00|28290.3|28270.3|28297.8|28257.8|28300.3|28270.3|28290.3|28257.8|0
1731945070000|2024-11-18 15:51:10|28285.3|28265.3|28277.9|28257.9|28285.3|28265.3|28277.9|28257.9|3
1731945080000|2024-11-18 15:51:20|28275.4|28255.4|28265.4|28245.4|28275.4|28255.4|28265.4|28245.4|0
1731945090000|2024-11-18 15:51:30|28257.9|28237.9|28273|28233|28278|28237.9|28257.9|28218|24
1731945100000|2024-11-18 15:51:40|28273.1|28233.1|28292.9|28252.9|28295.5|28255.5|28273.1|28233.1|13
1731945110000|2024-11-18 15:51:50|28305.4|28245.4|28300.5|28260.5|28305.4|28260.5|28295.4|28243|0
1731945120000|2024-11-18 15:52:00|28310.5|28250.5|28303.1|28263.1|28310.5|28263.1|28300.6|28250.5|0
1731945130000|2024-11-18 15:52:10|28303|28263|28303|28263|28303|28263|28303|28263|1
1731945150000|2024-11-18 15:52:30|28295.5|28275.5|28297.9|28257.9|28305.4|28275.5|28288|28257.9|2
1731945160000|2024-11-18 15:52:40|28293|28253|28292.9|28252.9|28293|28253|28288|28248|0
1731945170000|2024-11-18 15:52:50|28290.5|28250.5|28293|28253|28293|28253|28290.5|28250.5|0
1731945180000|2024-11-18 15:53:00|28293.1|28253.1|28298|28258|28298|28258|28293.1|28253.1|0
1731945190000|2024-11-18 15:53:10|28298.1|28258.1|28303|28263|28303|28263|28298.1|28258.1|0
1731945210000|2024-11-18 15:53:30|28293|28273|28303|28263|28305.4|28273|28293|28263|1
1731945240000|2024-11-18 15:54:00|28292.9|28272.9|28330.4|28290.4|28330.4|28300.5|28292.9|28263|0
1731945250000|2024-11-18 15:54:10|28320.5|28300.5|28325.6|28305.6|28335.5|28305.6|28320.5|28290.4|1
1731945260000|2024-11-18 15:54:20|28340.5|28300.5|28337.9|28317.9|28345.5|28320.4|28335.5|28300.5|0
1731945270000|2024-11-18 15:54:30|28335.5|28315.5|28330.5|28310.5|28348|28317.9|28330.5|28308|2
1731945280000|2024-11-18 15:54:40|28330.3|28310.3|28330.4|28270.4|28340.3|28310.3|28330.3|28270.4|0
1731945290000|2024-11-18 15:54:50|28310.4|28280.4|28300.4|28280.4|28310.4|28280.4|28300.4|28280.4|0
1731945300000|2024-11-18 15:55:00|28308|28268|28318|28278|28318|28280.5|28298|28268|25
1731945310000|2024-11-18 15:55:10|28320.4|28280.4|28295.5|28275.5|28323|28283|28295.5|28268|0
1731945320000|2024-11-18 15:55:20|28305.5|28265.5|28295.5|28275.5|28305.5|28277.9|28295.5|28265.5|0
1731945340000|2024-11-18 15:55:40|28293|28273|28293|28273|28293|28273|28293|28273|0
1731945360000|2024-11-18 15:56:00|28298|28278|28295.5|28275.5|28298|28278|28295.5|28275.5|2
1731945400000|2024-11-18 15:56:40|28293|28273|28293|28273|28293|28273|28293|28273|0
1731945410000|2024-11-18 15:56:50|28295.6|28275.6|28295.6|28275.6|28295.6|28275.6|28295.6|28275.6|0
1731945420000|2024-11-18 15:57:00|28300.5|28280.5|28313|28273|28313|28280.5|28300.5|28273|0
1731945430000|2024-11-18 15:57:10|28303|28283|28292.9|28252.9|28303|28283|28292.9|28252.9|1
1731945440000|2024-11-18 15:57:20|28293|28253|28282.8|28262.8|28293|28262.8|28282.8|28253|6
1731945450000|2024-11-18 15:57:30|28275.5|28255.5|28265.4|28245.4|28275.5|28255.5|28265.4|28245.4|4
1731945460000|2024-11-18 15:57:40|28265.3|28245.3|28255.4|28235.4|28265.3|28245.3|28255.4|28235.4|0
1731945470000|2024-11-18 15:57:50|28252.9|28232.9|28242.9|28222.9|28252.9|28232.9|28242.9|28222.9|2
1731945480000|2024-11-18 15:58:00|28237.9|28217.9|28220.4|28200.4|28247.9|28217.9|28220.4|28187.9|0
1731945490000|2024-11-18 15:58:10|28217.9|28197.9|28217.8|28197.8|28217.9|28197.9|28215.4|28195.4|2
1731945500000|2024-11-18 15:58:20|28212.9|28192.9|28212.9|28192.9|28222.9|28192.9|28203|28175.4|0
1731945510000|2024-11-18 15:58:30|28210.4|28190.4|28207.9|28187.9|28210.4|28190.4|28207.9|28187.9|0
1731945520000|2024-11-18 15:58:40|28202.9|28182.9|28185.4|28165.4|28202.9|28182.9|28185.4|28165.4|0
1731945530000|2024-11-18 15:58:50|28195.4|28155.4|28197.9|28157.9|28197.9|28165.4|28185.4|28155.4|3
1731945540000|2024-11-18 15:59:00|28190.4|28170.4|28188|28168|28190.4|28170.4|28185.4|28165.4|1
1731945550000|2024-11-18 15:59:10|28190.4|28170.4|28215.4|28195.4|28215.4|28195.4|28190.4|28170.4|0
1731945560000|2024-11-18 15:59:20|28213|28193|28237.9|28197.9|28237.9|28200.4|28213|28190.5|2
1731945570000|2024-11-18 15:59:30|28228|28208|28182.9|28162.9|28230.4|28210.4|28182.9|28162.9|0
1731945580000|2024-11-18 15:59:40|28180.4|28160.4|28170.5|28130.5|28197.7|28160.4|28170.5|28118|5
1731945590000|2024-11-18 15:59:50|28183|28123|28183|28123|28183|28123|28183|28123|1
1731945600000|2024-11-18 16:00:00|28183.1|28123.1|28198|28178|28198|28178|28183.1|28123.1|2
1731945610000|2024-11-18 16:00:10|28200.5|28180.5|28200.5|28180.5|28200.5|28180.5|28200.5|28180.5|0
1731945620000|2024-11-18 16:00:20|28210.5|28170.5|28237.9|28197.9|28240.5|28210.4|28210.5|28170.5|0
1731945630000|2024-11-18 16:00:30|28233|28193|28233|28193|28233|28193|28230.5|28190.5|0
1731945640000|2024-11-18 16:00:40|28237.9|28197.9|28230.5|28210.5|28237.9|28210.5|28228|28197.9|2
1731945650000|2024-11-18 16:00:50|28240.6|28200.6|28240.6|28200.6|28240.6|28200.6|28240.6|28200.6|0
1731945660000|2024-11-18 16:01:00|28245.5|28205.5|28240.5|28220.5|28260.5|28223|28240.5|28198|2
1731945670000|2024-11-18 16:01:10|28238|28218|28238|28218|28238|28218|28238|28218|0
1731945680000|2024-11-18 16:01:20|28240.5|28220.5|28288|28248|28288|28250.5|28240.5|28220.5|0
1731945690000|2024-11-18 16:01:30|28277.9|28257.9|28273|28253|28277.9|28257.9|28270.5|28250.5|0
1731945700000|2024-11-18 16:01:40|28270.5|28250.5|28268|28248|28270.5|28250.5|28268|28248|0
1731945710000|2024-11-18 16:01:50|28277.9|28237.9|28280.5|28220.5|28280.5|28237.9|28270.5|28220.5|0
1731945720000|2024-11-18 16:02:00|28278|28218|28255.5|28235.5|28278|28240.5|28255.5|28218|1
1731945730000|2024-11-18 16:02:10|28265.5|28225.5|28253|28233|28265.5|28233|28245.5|28223|0
1731945740000|2024-11-18 16:02:20|28238|28218|28213|28193|28238|28218|28208|28175.5|8
1731945750000|2024-11-18 16:02:30|28205.5|28185.5|28203|28183|28213|28185.5|28203|28173|0
1731945760000|2024-11-18 16:02:40|28200.5|28180.5|28203|28183|28203|28183|28200.5|28180.5|0
1731945770000|2024-11-18 16:02:50|28213|28173|28200.5|28180.5|28213|28183|28200.5|28173|1
1731945780000|2024-11-18 16:03:00|28203|28163|28198|28158|28203|28163|28198|28158|1
1731945790000|2024-11-18 16:03:10|28185.5|28165.5|28188|28168|28188|28168|28185.5|28165.5|1
1731945800000|2024-11-18 16:03:20|28188.1|28168.1|28188.1|28168.1|28188.1|28168.1|28188.1|28168.1|0
1731945810000|2024-11-18 16:03:30|28195.5|28175.5|28213|28173|28213|28180.5|28195.5|28173|6
1731945820000|2024-11-18 16:03:40|28203|28183|28203|28183|28203|28183|28200.5|28180.5|0
1731945830000|2024-11-18 16:03:50|28205.4|28185.4|28208.1|28188.1|28218.1|28188.1|28205.4|28175.6|5
1731945840000|2024-11-18 16:04:00|28210.6|28190.6|28223|28203|28225.5|28205.5|28210.6|28190.6|0
1731945850000|2024-11-18 16:04:10|28225.5|28205.5|28223|28203|28225.5|28205.5|28223|28203|0
1731945860000|2024-11-18 16:04:20|28225.5|28205.5|28220.5|28200.5|28230.5|28210.5|28220.5|28200.5|0
1731945870000|2024-11-18 16:04:30|28220.3|28200.3|28175.5|28155.5|28220.3|28200.3|28175.5|28155.5|0
1731945880000|2024-11-18 16:04:40|28175.3|28155.3|28150.5|28130.5|28175.3|28155.3|28150.5|28130.5|0
1731945890000|2024-11-18 16:04:50|28158|28118|28158|28118|28158|28118|28158|28118|0
1731945900000|2024-11-18 16:05:00|28150.5|28130.5|28173|28133|28173|28140.5|28150.5|28130.5|1
1731945910000|2024-11-18 16:05:10|28173.1|28133.1|28183|28143|28183|28143|28173.1|28133.1|1
1731945920000|2024-11-18 16:05:20|28173.1|28153.1|28170.5|28150.5|28175.5|28155.5|28170.5|28150.5|4
1731945930000|2024-11-18 16:05:30|28170.4|28150.4|28160.5|28140.5|28170.4|28150.4|28160.5|28140.5|1
1731945940000|2024-11-18 16:05:40|28163|28143|28183|28143|28183|28148|28158|28138|0
1731945950000|2024-11-18 16:05:50|28183.1|28143.1|28190.4|28150.4|28195.5|28163|28180.5|28143.1|0
1731945960000|2024-11-18 16:06:00|28185.5|28145.5|28183|28143|28185.5|28145.5|28183|28143|0
1731945970000|2024-11-18 16:06:10|28173.1|28153.1|28190.4|28170.4|28190.4|28170.4|28173.1|28153.1|0
1731945980000|2024-11-18 16:06:20|28185.5|28165.5|28185.5|28165.5|28185.5|28165.5|28185.5|28165.5|1
1731945990000|2024-11-18 16:06:30|28185.6|28165.6|28193|28173|28195.5|28175.5|28185.6|28165.6|0
1731946000000|2024-11-18 16:06:40|28203.1|28163.1|28203|28183|28208|28183|28203|28163.1|8
1731946010000|2024-11-18 16:06:50|28198|28178|28198|28178|28198|28178|28198|28178|1
1731946020000|2024-11-18 16:07:00|28185.5|28165.5|28168|28148|28195.3|28165.5|28163|28143|0
1731946030000|2024-11-18 16:07:10|28178.1|28138.1|28200.5|28180.5|28200.5|28180.5|28173|28138.1|0
1731946050000|2024-11-18 16:07:30|||||||||1
1731946060000|2024-11-18 16:07:40|28200.4|28180.4|28202.8|28162.8|28202.8|28180.4|28193|28162.8|7
1731946070000|2024-11-18 16:07:50|28182.9|28162.9|28180.4|28160.4|28192.9|28162.9|28180.4|28152.9|8
1731946080000|2024-11-18 16:08:00|28175.4|28155.4|28172.9|28152.9|28175.4|28155.4|28172.9|28152.9|2
1731946100000|2024-11-18 16:08:20|28170.5|28150.5|28173|28153|28173|28153|28170.5|28150.5|0
1731946110000|2024-11-18 16:08:30|28168|28148|28165.4|28145.4|28180.5|28150.4|28165.4|28138|0
1731946120000|2024-11-18 16:08:40|28162.9|28142.9|28162.9|28142.9|28165.4|28145.4|28162.9|28142.9|0
1731946130000|2024-11-18 16:08:50|28172.9|28132.9|28165.4|28125.4|28172.9|28132.9|28165.4|28125.4|0
1731946140000|2024-11-18 16:09:00|28150.4|28130.4|28170.5|28110.5|28170.6|28130.4|28145.4|28110.5|0
1731946150000|2024-11-18 16:09:10|28168.1|28128.1|28187.9|28147.9|28193|28162.9|28168.1|28128.1|0
1731946160000|2024-11-18 16:09:20|28185.5|28145.5|28167.9|28147.9|28185.5|28155.4|28167.9|28145.5|0
1731946170000|2024-11-18 16:09:30|28165.4|28145.4|28155.4|28135.4|28165.4|28145.4|28155.4|28135.4|0
1731946180000|2024-11-18 16:09:40|28155.3|28135.3|28155.3|28135.3|28155.3|28135.3|28155.3|28135.3|0
1731946200000|2024-11-18 16:10:00|28147.9|28127.9|28140.5|28120.5|28153|28127.9|28140.4|28108|3
1731946210000|2024-11-18 16:10:10|28150.5|28110.5|28158|28118|28158|28128|28148|28110.5|0
1731946220000|2024-11-18 16:10:20|28165.5|28125.5|28155.5|28135.5|28165.5|28135.5|28155.5|28125.5|0
1731946230000|2024-11-18 16:10:30|28158|28138|28165.5|28145.5|28168.1|28145.5|28158|28128.1|0
1731946240000|2024-11-18 16:10:40|28178|28138|28190.4|28150.4|28190.4|28150.4|28178|28138|3
1731946250000|2024-11-18 16:10:50|28188|28148|28187.9|28147.9|28188|28148|28187.9|28147.9|0
1731946260000|2024-11-18 16:11:00|28185.5|28145.5|28170.5|28110.5|28185.5|28153|28168|28110.5|2
1731946270000|2024-11-18 16:11:10|28170.4|28110.4|28163|28123|28170.5|28123|28163|28108|0
1731946280000|2024-11-18 16:11:20|28153.1|28113.1|28153.1|28113.1|28153.1|28113.1|28153.1|28113.1|9
1731946300000|2024-11-18 16:11:40|||||||||1
1731946310000|2024-11-18 16:11:50|28158|28118|28150.5|28130.5|28158|28130.5|28148|28118|0
1731946320000|2024-11-18 16:12:00|28150.6|28130.6|28155.5|28135.5|28155.5|28135.5|28150.6|28130.6|0
1731946330000|2024-11-18 16:12:10|28165.6|28125.6|28178|28138|28178|28138|28165.6|28125.6|0
1731946340000|2024-11-18 16:12:20|28178.1|28138.1|28178.1|28138.1|28178.1|28138.1|28178.1|28138.1|0
1731946350000|2024-11-18 16:12:30|28183|28143|28185.5|28145.5|28185.5|28145.5|28183|28143|0
1731946360000|2024-11-18 16:12:40|28175.6|28155.6|28180.5|28160.5|28190.5|28160.5|28175.6|28145.6|0
1731946370000|2024-11-18 16:12:50|||||||||4
1731946380000|2024-11-18 16:13:00|28180.4|28160.4|28180.4|28160.4|28180.4|28160.4|28180.4|28160.4|0
1731946390000|2024-11-18 16:13:10|28185.4|28165.4|28190.5|28150.5|28190.5|28165.4|28180.4|28150.5|0
1731946400000|2024-11-18 16:13:20|28183|28163|28185.4|28165.4|28185.4|28165.4|28183|28163|0
1731946430000|2024-11-18 16:13:50|28185.5|28165.5|28183|28163|28185.5|28165.5|28183|28163|4
1731946440000|2024-11-18 16:14:00|28178|28158|28188|28148|28188|28158|28173|28148|0
1731946450000|2024-11-18 16:14:10|||||||||1
1731946490000|2024-11-18 16:14:50|28180.5|28160.5|28185.5|28165.5|28185.5|28165.5|28180.5|28160.5|0
1731946500000|2024-11-18 16:15:00|28190.5|28170.5|28210.6|28190.6|28210.6|28190.6|28190.5|28170.5|3
1731946510000|2024-11-18 16:15:10|28218|28198|28215.5|28175.5|28218|28198|28215.5|28175.5|3
1731946520000|2024-11-18 16:15:20|28205.4|28185.4|28215.5|28175.5|28215.5|28185.4|28205.4|28175.5|0
1731946530000|2024-11-18 16:15:30|28205.5|28185.5|28205.5|28185.5|28205.5|28185.5|28205.5|28185.5|0
1731946540000|2024-11-18 16:15:40|28215.5|28175.5|28215.5|28195.5|28225.5|28195.5|28210.5|28175.5|1
1731946550000|2024-11-18 16:15:50|28218|28198|28202.9|28182.9|28225.3|28198|28202.9|28182.9|2
1731946560000|2024-11-18 16:16:00|28195.5|28175.5|28188|28168|28195.5|28175.5|28188|28168|50
1731946570000|2024-11-18 16:16:10|28183|28163|28180.4|28160.4|28190.4|28163|28175.5|28150.4|5
1731946580000|2024-11-18 16:16:20|28178|28158|28168|28148|28187.9|28158|28168|28138|0
1731946590000|2024-11-18 16:16:30|28167.9|28147.9|28160.5|28140.5|28167.9|28147.9|28160.5|28140.5|3
1731946600000|2024-11-18 16:16:40|28155.5|28135.5|28155.5|28135.5|28155.5|28135.5|28155.5|28135.5|0
1731946610000|2024-11-18 16:16:50|28178|28138|28178|28138|28178|28138|28178|28138|0
1731946620000|2024-11-18 16:17:00|28180.5|28140.5|28173|28153|28185.5|28153|28173|28140.5|0
1731946630000|2024-11-18 16:17:10|28172.9|28152.9|28158|28138|28172.9|28152.9|28158|28138|2
1731946640000|2024-11-18 16:17:20|28155.6|28135.6|28158|28138|28158|28138|28155.6|28135.6|0
1731946650000|2024-11-18 16:17:30|28155.5|28135.5|28155.5|28135.5|28155.5|28135.5|28155.5|28135.5|0
1731946660000|2024-11-18 16:17:40|||||||||1
1731946670000|2024-11-18 16:17:50|28153|28133|28170.5|28150.5|28170.5|28150.5|28153|28133|0
1731946680000|2024-11-18 16:18:00|28168|28148|28168|28148|28168|28148|28168|28148|0
1731946690000|2024-11-18 16:18:10|28165.5|28145.5|28175.5|28155.5|28180.6|28155.5|28165.5|28140.6|0
1731946700000|2024-11-18 16:18:20|28163|28143|28135.7|28115.7|28163|28143|28135.7|28115.7|5
1731946710000|2024-11-18 16:18:30|28133.2|28113.2|28148|28128|28148|28128|28133.2|28113.2|0
1731946720000|2024-11-18 16:18:40|28148.1|28128.1|28168|28128|28168|28135.5|28148.1|28125.5|0
1731946730000|2024-11-18 16:18:50|28167.9|28127.9|28163|28123|28167.9|28127.9|28163|28123|5
1731946740000|2024-11-18 16:19:00|28153|28133|28155.5|28135.5|28155.5|28135.5|28153|28133|0
1731946750000|2024-11-18 16:19:10|28153|28133|28148|28128|28153|28133|28148|28128|1
1731946760000|2024-11-18 16:19:20|28158|28118|28123|28103|28158|28127.9|28123|28103|4
1731946770000|2024-11-18 16:19:30|28122.9|28102.9|28120.5|28100.5|28122.9|28102.9|28118|28098|1
1731946780000|2024-11-18 16:19:40|28118|28098|28120.5|28100.5|28120.5|28100.5|28118|28098|0
1731946790000|2024-11-18 16:19:50|28118|28098|28120.5|28100.5|28120.5|28100.5|28118|28098|0
1731946800000|2024-11-18 16:20:00|28125.5|28105.5|28150.5|28130.5|28150.5|28130.5|28123|28093|0
1731946810000|2024-11-18 16:20:10|28153|28133|28153|28133|28153|28133|28150.5|28130.5|0
1731946820000|2024-11-18 16:20:20|28155.5|28135.5|28170.5|28150.5|28173|28153|28155.5|28135.5|7
1731946840000|2024-11-18 16:20:40|28175.5|28155.5|28173|28153|28175.5|28155.5|28173|28153|0
1731946850000|2024-11-18 16:20:50|28183.1|28143.1|28183.1|28143.1|28183.1|28157.9|28177.9|28143.1|0
1731946860000|2024-11-18 16:21:00|28188|28148|28173|28133|28188|28158|28160.5|28130.5|1
1731946870000|2024-11-18 16:21:10|28163|28143|28158|28138|28163|28143|28158|28138|0
1731946880000|2024-11-18 16:21:20|28155.5|28135.5|28153|28133|28155.5|28135.5|28153|28133|13
1731946890000|2024-11-18 16:21:30|28148|28128|28148|28128|28148|28128|28148|28128|2
1731946900000|2024-11-18 16:21:40|28150.5|28110.5|28148|28108|28150.5|28110.5|28148|28108|0
1731946910000|2024-11-18 16:21:50|28153|28113|28138|28118|28153|28123|28138|28113|0
1731946920000|2024-11-18 16:22:00|28137.9|28117.9|28133|28113|28137.9|28117.9|28133|28113|0
1731946940000|2024-11-18 16:22:20|28123.1|28103.1|28115.6|28095.6|28123.1|28103.1|28115.6|28095.6|1
1731946950000|2024-11-18 16:22:30|28118.1|28098.1|28118.1|28098.1|28118.1|28098.1|28115.6|28095.6|0
1731946960000|2024-11-18 16:22:40|28125.5|28105.5|28125.5|28105.5|28125.5|28105.5|28125.5|28105.5|0
1731946970000|2024-11-18 16:22:50|28135.6|28095.6|28120.5|28100.5|28135.6|28108|28120.5|28095.6|0
1731946980000|2024-11-18 16:23:00|28130.6|28090.6|28135.5|28095.5|28135.5|28095.5|28130.6|28090.6|0
1731946990000|2024-11-18 16:23:10|28148|28088|28148|28088|28148|28088|28148|28088|0
1731947000000|2024-11-18 16:23:20|28135.5|28095.5|28135.5|28095.5|28135.5|28095.5|28135.5|28095.5|0
1731947020000|2024-11-18 16:23:40|28130.5|28110.5|28130.5|28110.5|28130.5|28110.5|28130.5|28110.5|0
1731947030000|2024-11-18 16:23:50|28130.6|28110.6|28135.5|28115.5|28135.5|28115.5|28130.6|28110.6|0
1731947040000|2024-11-18 16:24:00|28145.4|28125.4|28150.5|28130.5|28153|28133|28145.4|28125.4|0
1731947050000|2024-11-18 16:24:10|28150.4|28130.4|28150.4|28130.4|28150.4|28130.4|28150.4|28130.4|6
1731947060000|2024-11-18 16:24:20|28145.4|28125.4|28145.4|28125.4|28145.4|28125.4|28145.4|28125.4|0
1731947080000|2024-11-18 16:24:40|28147.9|28127.9|28145.4|28125.4|28147.9|28127.9|28145.4|28125.4|2
1731947090000|2024-11-18 16:24:50|28142.9|28122.9|28145.5|28125.5|28145.5|28125.5|28140.4|28120.4|5
1731947100000|2024-11-18 16:25:00|28155.6|28115.6|28150.5|28130.5|28160.5|28130.5|28150.5|28115.6|0
1731947110000|2024-11-18 16:25:10|28160.6|28120.6|28153|28133|28163|28133|28153|28120.6|0
1731947120000|2024-11-18 16:25:20|28150.5|28130.5|28150.5|28130.5|28160.5|28130.5|28150.5|28120.5|1
1731947130000|2024-11-18 16:25:30|28145.5|28125.5|28145.5|28125.5|28145.5|28125.5|28145.5|28125.5|0
1731947140000|2024-11-18 16:25:40|28143|28123|28135.5|28095.5|28143|28123|28135.5|28095.5|1
1731947150000|2024-11-18 16:25:50|28133.1|28093.1|28135.5|28095.5|28135.5|28095.5|28133.1|28093.1|0
1731947160000|2024-11-18 16:26:00|28138|28098|28135.6|28095.6|28138|28108|28128|28095.6|0
1731947170000|2024-11-18 16:26:10|28138|28098|28125.4|28105.4|28138|28108|28125.4|28098|4
1731947180000|2024-11-18 16:26:20|28125.5|28105.5|28130.5|28110.5|28130.5|28110.5|28125.5|28105.5|2
1731947190000|2024-11-18 16:26:30|28133|28113|28138|28118|28138|28118|28133|28113|5
1731947200000|2024-11-18 16:26:40|28135.5|28115.5|28135.5|28115.5|28135.5|28115.5|28135.5|28115.5|0
1731947210000|2024-11-18 16:26:50|28145.6|28105.6|28163|28123|28170.5|28145.5|28138.1|28100.7|0
1731947220000|2024-11-18 16:27:00|28160.5|28120.5|28158|28118|28160.5|28120.5|28158|28118|0
1731947230000|2024-11-18 16:27:10|28148|28128|28147.9|28107.9|28148|28128|28138.1|28107.9|1
1731947240000|2024-11-18 16:27:20|28143|28103|28118|28098|28143|28103|28118|28095.5|0
1731947250000|2024-11-18 16:27:30|28133|28093|28145.6|28085.6|28145.6|28095.5|28133|28085.6|0
1731947260000|2024-11-18 16:27:40|28135.5|28095.5|28135.5|28095.5|28135.5|28095.5|28135.5|28095.5|0
1731947270000|2024-11-18 16:27:50|28125.4|28105.4|28125.4|28105.4|28125.4|28105.4|28125.4|28105.4|0
1731947280000|2024-11-18 16:28:00|28120.5|28100.5|28110.5|28090.5|28120.5|28100.5|28110.5|28090.5|0
1731947290000|2024-11-18 16:28:10|28103|28083|28115.7|28075.7|28115.7|28083.1|28098.1|28075.7|8
1731947300000|2024-11-18 16:28:20|28113.1|28093.1|28113.1|28093.1|28113.1|28093.1|28113.1|28093.1|0
1731947310000|2024-11-18 16:28:30|28115.6|28095.6|28113.1|28093.1|28115.6|28095.6|28113.1|28093.1|0
1731947330000|2024-11-18 16:28:50|28113|28093|28100.6|28080.6|28113|28093|28095.6|28075.6|0
1731947360000|2024-11-18 16:29:20|28113.1|28073.1|28100.6|28080.6|28113.1|28083.1|28100.6|28073.1|0
1731947380000|2024-11-18 16:29:40|28108.1|28068.1|28070.6|28050.6|28108.1|28078.1|28070.6|28050.6|0
1731947390000|2024-11-18 16:29:50|28077.8|28037.8|28070.6|28030.6|28077.8|28038.1|28058.1|28025.5|6
1731947400000|2024-11-18 16:30:00|28060.6|28040.6|28053.2|28013.2|28063.1|28040.6|28053.1|28013.2|0
1731947410000|2024-11-18 16:30:10|28040.7|28020.7|28040.7|28020.7|28040.7|28020.7|28040.7|28020.7|0
1731947420000|2024-11-18 16:30:20|28050.7|28010.7|28060.6|28000.6|28068.2|28038.1|28045.7|28000.6|3
1731947430000|2024-11-18 16:30:30|28055.6|27995.6|28028.1|28008.1|28055.6|28018.1|28028.1|27995.6|0
1731947440000|2024-11-18 16:30:40|28038.1|27998.1|28020.6|28000.6|28038.1|28003.1|28020.6|27990.7|0
1731947450000|2024-11-18 16:30:50|28020.7|28000.7|28025.6|28005.6|28038.2|28005.7|28020.7|27995.7|4
1731947460000|2024-11-18 16:31:00|28023.1|28003.1|28035.6|28015.6|28040.7|28015.6|28023.1|28000.7|0
1731947470000|2024-11-18 16:31:10|28030.6|28010.6|28005.5|27985.5|28030.6|28010.6|28005.5|27975.6|1
1731947480000|2024-11-18 16:31:20|28000.6|27980.6|28013.1|27973.1|28015.6|27983.1|28000.6|27970.6|0
1731947490000|2024-11-18 16:31:30|28018.1|27978.1|28005.6|27985.6|28018.1|27985.6|28005.6|27978.1|0
1731947500000|2024-11-18 16:31:40|28008.1|27988.1|28023.1|27983.1|28023.1|27990.6|27998.1|27960.6|3
1731947510000|2024-11-18 16:31:50|28020.6|27980.6|28018.2|27978.2|28020.6|27988.1|28008.1|27973.1|0
1731947520000|2024-11-18 16:32:00|28008.2|27988.2|28043.1|28003.1|28043.1|28003.1|28008.2|27988.2|0
1731947530000|2024-11-18 16:32:10|||||||||2
1731947540000|2024-11-18 16:32:20|28033.1|28013.1|28073.1|28033.1|28078.1|28035.6|28033.1|28013.1|0
1731947550000|2024-11-18 16:32:30|28065.6|28025.6|28065.6|28025.6|28065.6|28025.6|28065.6|28025.6|0
1731947560000|2024-11-18 16:32:40|28075.6|28015.6|28075.6|28015.6|28078.1|28028.1|28068.1|28015.6|0
1731947570000|2024-11-18 16:32:50|28068.2|28028.2|28068.2|28028.2|28068.2|28028.2|28068.2|28028.2|0
1731947580000|2024-11-18 16:33:00|28073.1|28033.1|28063.1|28043.1|28073.1|28043.1|28063.1|28033.1|0
1731947590000|2024-11-18 16:33:10|28070.5|28030.5|28043.1|28003.1|28070.5|28033.1|28043.1|28003.1|0
1731947600000|2024-11-18 16:33:20|28040.6|28000.6|28023.1|28003.1|28040.6|28008.1|28023.1|27993.1|0
1731947610000|2024-11-18 16:33:30|28030.6|27990.6|28020.6|28000.6|28030.6|28000.6|28020.6|27988.1|3
1731947620000|2024-11-18 16:33:40|28033.1|27993.1|28048.1|27988.1|28048.1|27995.6|28030.6|27985.6|0
1731947630000|2024-11-18 16:33:50|28038.1|27998.1|28043.1|28003.1|28043.1|28003.1|28038.1|27998.1|0
1731947640000|2024-11-18 16:34:00|28045.6|28005.6|28053.1|28013.1|28053.1|28025.6|28040.6|28005.6|2
1731947650000|2024-11-18 16:34:10|28058.1|28018.1|28080.6|28060.6|28093.1|28060.7|28058.1|28018.1|5
1731947660000|2024-11-18 16:34:20|28085.5|28065.5|28130.5|28090.5|28130.5|28093.1|28085.5|28065.5|0
1731947670000|2024-11-18 16:34:30|28128|28088|28123|28103|28133|28113|28120.5|28088|0
1731947680000|2024-11-18 16:34:40|28118|28098|28115.5|28095.5|28118|28098|28115.5|28095.5|0
1731947690000|2024-11-18 16:34:50|28108|28075.5|28105.5|28065.5|28108|28075.5|28105.5|28065.5|0
1731947700000|2024-11-18 16:35:00|28103|28063|28103|28063|28105.5|28078|28098|28063|0
1731947710000|2024-11-18 16:35:10|28103.1|28063.1|28103|28063|28105.5|28065.5|28103|28063|0
1731947720000|2024-11-18 16:35:20|28103.1|28063.1|28118|28078|28118|28083|28103|28063.1|0
1731947740000|2024-11-18 16:35:40|28105.5|28085.5|28095.5|28055.5|28112.9|28085.5|28085.5|28055.5|0
1731947760000|2024-11-18 16:36:00|28078.1|28058.1|28080.5|28060.5|28080.5|28060.5|28075.6|28055.6|6
1731947770000|2024-11-18 16:36:10|28093|28053|28095.6|28055.6|28095.6|28055.6|28093|28053|0
1731947780000|2024-11-18 16:36:20|28088.1|28068.1|28088.1|28068.1|28088.1|28068.1|28088.1|28068.1|0
1731947790000|2024-11-18 16:36:30|28090.6|28070.6|28090.6|28070.6|28090.6|28070.6|28090.6|28070.6|0
1731947800000|2024-11-18 16:36:40|28088|28068|28083.1|28063.1|28088|28068|28083.1|28063.1|1
1731947810000|2024-11-18 16:36:50|28083.3|28063.3|28105.5|28085.5|28105.5|28085.5|28083.3|28063.3|1
1731947820000|2024-11-18 16:37:00|28108|28088|28122.9|28062.9|28122.9|28088|28103|28062.9|0
1731947830000|2024-11-18 16:37:10|28115.5|28055.5|28115.5|28055.5|28115.5|28055.5|28115.5|28055.5|0
1731947840000|2024-11-18 16:37:20|28095.3|28075.3|28075.5|28055.5|28095.3|28075.3|28075.5|28055.5|0
1731947860000|2024-11-18 16:37:40|28070.5|28050.5|28070.5|28050.5|28070.5|28050.5|28070.5|28050.5|0
1731947870000|2024-11-18 16:37:50|28068|28048|28068|28048|28068|28048|28068|28048|0
1731947880000|2024-11-18 16:38:00|28065.5|28045.5|28055.5|28035.5|28072.9|28045.5|28055.5|28028|1
1731947890000|2024-11-18 16:38:10|28055.4|28035.4|28040.5|28020.5|28055.4|28035.4|28040.5|28010.5|0
1731947910000|2024-11-18 16:38:30|28035.5|28015.5|28028.1|28008.1|28045.5|28015.5|28028.1|27998|0
1731947920000|2024-11-18 16:38:40|28030.5|28010.5|28030.5|28010.5|28030.5|28010.5|28030.5|28010.5|2
1731947940000|2024-11-18 16:39:00|28030.6|28010.6|28025.5|28005.5|28030.6|28010.6|28025.5|28005.5|0
1731947970000|2024-11-18 16:39:30|28020.5|28000.5|28020.5|28000.5|28020.5|28000.5|28020.5|28000.5|1
1731947980000|2024-11-18 16:39:40|28018|27998|28018|27998|28018|27998|28018|27998|0
1731947990000|2024-11-18 16:39:50|28008|27988|27993|27973|28008|27988|27993|27973|7
1731948000000|2024-11-18 16:40:00|27990.6|27970.6|27998|27978|27998|27978|27988|27968|24
1731948010000|2024-11-18 16:40:10|27998.1|27978.1|28018.1|27998.1|28018.1|27998.1|27998.1|27975.6|0
1731948020000|2024-11-18 16:40:20|28025.5|28005.5|28000.5|27980.5|28030.5|28010.5|28000.5|27980.5|20
1731948030000|2024-11-18 16:40:30|27998|27978|28000.5|27980.5|28000.5|27980.5|27998|27978|1
1731948050000|2024-11-18 16:40:50|28005.5|27985.5|28005.5|27985.5|28005.5|27985.5|28005.5|27985.5|0
1731948060000|2024-11-18 16:41:00|28015.5|27975.5|28003|27983|28015.5|27983|28003|27975.5|0
1731948070000|2024-11-18 16:41:10|27998|27978|27998|27978|27998|27978|27998|27978|0
1731948080000|2024-11-18 16:41:20|27995.5|27975.5|27990.5|27970.5|27995.5|27975.5|27990.5|27970.5|1
1731948090000|2024-11-18 16:41:30|27988|27968|27988|27968|27988|27968|27988|27968|3
1731948100000|2024-11-18 16:41:40|||||||||4
1731948110000|2024-11-18 16:41:50|27988.1|27968.1|27988|27968|27988.1|27968.1|27988|27968|0
1731948120000|2024-11-18 16:42:00|27990.5|27970.5|28008|27968|28008|27978|27990.5|27968|1
1731948130000|2024-11-18 16:42:10|28002.9|27982.9|28013|27973|28013|27982.9|28000.5|27973|2
1731948140000|2024-11-18 16:42:20|28002.9|27982.9|28003|27983|28003|27983|28000.5|27980.5|0
1731948150000|2024-11-18 16:42:30|28030.5|27970.5|28030.5|27970.5|28030.5|27970.5|28030.5|27970.5|0
1731948160000|2024-11-18 16:42:40|28020.6|27980.6|28043|28003|28043|28008|28015.5|27980.6|0
1731948170000|2024-11-18 16:42:50|28055.5|27995.5|28052.9|28012.9|28055.5|28012.9|28048|27995.5|0
1731948180000|2024-11-18 16:43:00|28063.1|28003.1|28057.9|28017.9|28063.1|28030.5|28047.9|28003.1|0
1731948190000|2024-11-18 16:43:10|28053.1|28013.1|28060.5|28020.5|28060.5|28020.5|28053.1|28013.1|1
1731948200000|2024-11-18 16:43:20|28063|28023|28055.5|28035.5|28063|28035.5|28053.1|28023|1
1731948210000|2024-11-18 16:43:30|28065.6|28025.6|28078|28038|28078|28040.6|28060.6|28025.6|2
1731948220000|2024-11-18 16:43:40|28080.5|28040.5|28080.5|28040.5|28080.5|28040.5|28080.5|28040.5|0
1731948230000|2024-11-18 16:43:50|28070.5|28050.5|28070.5|28050.5|28070.5|28050.5|28070.5|28050.5|0
1731948240000|2024-11-18 16:44:00|28073|28053|28085.5|28065.5|28090.5|28065.5|28073|28050.5|1
1731948270000|2024-11-18 16:44:30|28095.5|28055.5|28085.5|28065.5|28095.5|28065.5|28085.5|28055.5|0
1731948280000|2024-11-18 16:44:40|28098.1|28058.1|28140.6|28120.6|28140.6|28120.6|28098.1|28058.1|2
1731948290000|2024-11-18 16:44:50|28155.6|28115.6|28153|28133|28155.6|28133|28145.6|28115.6|1
1731948300000|2024-11-18 16:45:00|28155.5|28135.5|28163|28123|28163|28140.4|28155.5|28123|0
1731948310000|2024-11-18 16:45:10|28160.5|28120.5|28160.5|28120.5|28160.5|28120.5|28160.5|28120.5|2
1731948320000|2024-11-18 16:45:20|28163.1|28123.1|28175.5|28135.5|28175.5|28135.5|28163.1|28123.1|0
1731948330000|2024-11-18 16:45:30|28178|28138|28153|28113|28178|28138|28145.5|28110.5|2
1731948350000|2024-11-18 16:45:50|28143.1|28123.1|28173|28113|28173|28123.1|28143.1|28108.1|0
1731948360000|2024-11-18 16:46:00|28180.6|28120.6|28180.6|28120.6|28180.6|28120.6|28180.6|28120.6|1
1731948370000|2024-11-18 16:46:10|28185.5|28125.5|28165.7|28145.7|28185.5|28145.7|28165.7|28125.5|0
1731948390000|2024-11-18 16:46:30|28175.5|28155.5|28193.3|28173.3|28203.3|28173.3|28175.5|28155.5|4
1731948400000|2024-11-18 16:46:40|28208|28188|28195.5|28175.5|28218|28188|28195.5|28175.5|2
1731948410000|2024-11-18 16:46:50|28198|28178|28195.5|28175.5|28198|28178|28195.5|28175.5|0
1731948420000|2024-11-18 16:47:00|28193|28173|28190.5|28150.5|28203|28173|28190.5|28143|2
1731948430000|2024-11-18 16:47:10|28190.6|28150.6|28198|28158|28198|28165.5|28185.5|28150.6|0
1731948440000|2024-11-18 16:47:20|28193|28173|28198|28178|28200.5|28180.5|28193|28173|0
1731948450000|2024-11-18 16:47:30|28195.5|28175.5|28208|28168|28208|28175.5|28195.5|28163.1|1
1731948470000|2024-11-18 16:47:50|28210.5|28170.5|28215.6|28175.6|28215.6|28188|28205.6|28170.5|1
1731948480000|2024-11-18 16:48:00|28220.5|28180.5|28218|28178|28220.5|28180.5|28218|28178|0
1731948500000|2024-11-18 16:48:20|28223|28183|28213|28193|28223|28193|28213|28183|0
1731948520000|2024-11-18 16:48:40|28223|28183|28210.5|28190.5|28223|28193|28210.5|28183|0
1731948530000|2024-11-18 16:48:50|28223|28163|28193.1|28173.1|28223|28173.1|28193.1|28160.5|0
1731948540000|2024-11-18 16:49:00|28198|28178|28195.5|28175.5|28198|28178|28193.1|28173.1|0
1731948550000|2024-11-18 16:49:10|28208|28168|28210.5|28170.5|28210.5|28170.5|28208|28168|0
1731948560000|2024-11-18 16:49:20|28208|28168|28193|28173|28208|28180.5|28193|28168|14
1731948570000|2024-11-18 16:49:30|28195.5|28175.5|28195.5|28175.5|28195.5|28175.5|28195.5|28175.5|0
1731948580000|2024-11-18 16:49:40|28190.5|28170.5|28180.5|28160.5|28190.5|28170.5|28180.5|28160.5|0
1731948590000|2024-11-18 16:49:50|28180.4|28160.4|28170.6|28150.6|28180.4|28160.4|28170.5|28150.5|0
1731948600000|2024-11-18 16:50:00|28173|28153|28190.5|28170.5|28190.5|28170.5|28170.5|28148|0
1731948610000|2024-11-18 16:50:10|28193|28173|28203|28163|28203|28173|28193|28160.5|0
1731948630000|2024-11-18 16:50:30|28205.5|28165.5|28200.5|28160.5|28208|28175.5|28190.5|28160.5|3
1731948640000|2024-11-18 16:50:40|28198|28158|28188|28168|28198|28168|28188|28158|0
1731948650000|2024-11-18 16:50:50|28183.1|28163.1|28173.1|28153.1|28183.1|28163.1|28173.1|28153.1|2
1731948660000|2024-11-18 16:51:00|28170.6|28150.6|28185.7|28145.7|28185.7|28155.5|28170.6|28145.7|0
1731948670000|2024-11-18 16:51:10|28195.5|28155.5|28203|28163|28205.6|28163|28195.5|28145.6|0
1731948700000|2024-11-18 16:51:40|28203.1|28163.1|28180.5|28160.5|28203.1|28180.5|28180.5|28160.5|1
1731948710000|2024-11-18 16:51:50|28183|28163|28178.1|28158.1|28183|28163|28175.6|28155.6|27
1731948720000|2024-11-18 16:52:00|28180.6|28160.6|28190.8|28150.8|28190.8|28160.6|28180.6|28150.8|2
1731948730000|2024-11-18 16:52:10|28208|28168|28208|28168|28208|28168|28208|28168|0
1731948750000|2024-11-18 16:52:30|28213|28173|28213|28173|28213|28173|28213|28173|0
1731948760000|2024-11-18 16:52:40|28203|28183|28203|28183|28203|28183|28203|28183|0
1731948770000|2024-11-18 16:52:50|28213|28173|28210.6|28190.6|28213|28190.6|28205.5|28173|1
1731948780000|2024-11-18 16:53:00|28215.5|28195.5|28218|28198|28218|28198|28215.5|28195.5|5
1731948790000|2024-11-18 16:53:10|28218.1|28198.1|28228|28208|28230.5|28210.5|28218.1|28198.1|7
1731948800000|2024-11-18 16:53:20|28225.5|28205.5|28225.5|28205.5|28233|28205.5|28220.5|28193|0
1731948810000|2024-11-18 16:53:30|28228|28208|28223|28203|28228|28208|28223|28203|0
1731948820000|2024-11-18 16:53:40|28220.5|28200.5|28218|28178|28230.5|28200.5|28215.5|28178|0
1731948830000|2024-11-18 16:53:50|28208.1|28188.1|28208.1|28188.1|28208.1|28188.1|28208.1|28188.1|0
1731948840000|2024-11-18 16:54:00|28210.5|28190.5|28225.5|28205.5|28225.6|28205.6|28210.5|28180.6|0
1731948850000|2024-11-18 16:54:10|28225.6|28205.6|28225.6|28205.6|28225.6|28205.6|28225.6|28205.6|0
1731948860000|2024-11-18 16:54:20|28223.1|28203.1|28223.1|28203.1|28223.1|28203.1|28223.1|28203.1|0
1731948870000|2024-11-18 16:54:30|28225.5|28205.5|28228|28208|28230.5|28210.5|28225.5|28205.5|0
1731948880000|2024-11-18 16:54:40|28225.5|28205.5|28225.5|28205.5|28225.5|28205.5|28225.5|28205.5|0
1731948890000|2024-11-18 16:54:50|28225.4|28205.4|28215.5|28195.5|28225.4|28205.4|28210.5|28190.5|0
1731948900000|2024-11-18 16:55:00|28213.1|28193.1|28213|28193|28223|28193.1|28213|28183|0
1731948910000|2024-11-18 16:55:10|28210.5|28190.5|28205.5|28185.5|28210.5|28190.5|28205.5|28185.5|6
1731948920000|2024-11-18 16:55:20|28203|28183|28205.5|28185.5|28205.5|28185.5|28200.5|28180.5|0
1731948930000|2024-11-18 16:55:30|28218|28178|28203|28183|28218|28183|28203|28178|1
1731948940000|2024-11-18 16:55:40|28202.9|28182.9|28203|28163|28203|28182.9|28195.5|28163|0
1731948950000|2024-11-18 16:55:50|28198|28178|28200.5|28180.5|28200.5|28180.5|28198|28178|0
1731948960000|2024-11-18 16:56:00|28198.1|28178.1|28193|28173|28198.1|28178.1|28193|28173|0
1731948970000|2024-11-18 16:56:10|28188|28168|28185.6|28165.6|28188.1|28168.1|28185.6|28165.6|11
1731948980000|2024-11-18 16:56:20|28188.1|28168.1|28190.6|28170.6|28190.6|28170.6|28183.2|28163.2|0
1731948990000|2024-11-18 16:56:30|28188.1|28168.1|28188.1|28168.1|28190.6|28170.6|28188.1|28168.1|12
1731949000000|2024-11-18 16:56:40|28190.6|28170.6|28190.6|28170.6|28190.6|28170.6|28190.6|28170.6|0
1731949010000|2024-11-18 16:56:50|28190.5|28170.5|28183.1|28163.1|28190.5|28170.5|28183.1|28163.1|1
1731949030000|2024-11-18 16:57:10|28183|28163|28178.1|28158.1|28183|28163|28178.1|28158.1|0
1731949040000|2024-11-18 16:57:20|28175.6|28155.6|28173.1|28153.1|28175.6|28155.6|28173.1|28153.1|0
1731949060000|2024-11-18 16:57:40|28173|28153|28173|28153|28173|28153|28173|28153|3
1731949070000|2024-11-18 16:57:50|28185.5|28145.5|28175.6|28155.6|28185.5|28155.6|28170.6|28145.5|2
1731949080000|2024-11-18 16:58:00|28178.1|28158.1|28185.6|28165.6|28195.6|28165.6|28178.1|28150.5|1
1731949090000|2024-11-18 16:58:10|28185.5|28165.5|28183.1|28163.1|28185.5|28165.5|28183.1|28163.1|0
1731949100000|2024-11-18 16:58:20|28178|28158|28165.5|28125.5|28178|28158|28155.6|28125.5|15
1731949110000|2024-11-18 16:58:30|28163.1|28123.1|28163.1|28123.1|28163.1|28123.1|28163.1|28123.1|0
1731949120000|2024-11-18 16:58:40|28163|28123|28160.4|28120.4|28163|28130.5|28150.5|28120.4|1
1731949130000|2024-11-18 16:58:50|28145.5|28125.5|28143|28123|28145.5|28125.5|28143|28123|1
1731949140000|2024-11-18 16:59:00|28138|28118|28137.9|28117.9|28138|28118|28137.9|28117.9|0
1731949150000|2024-11-18 16:59:10|28138|28098|28098|28078|28138|28105.5|28097.9|28077.9|5
1731949170000|2024-11-18 16:59:30|28095.5|28075.5|28098|28078|28098|28078|28095.5|28075.5|1
1731949180000|2024-11-18 16:59:40|28098.1|28078.1|28093.1|28073.1|28098.1|28078.1|28093.1|28073.1|0
1731949190000|2024-11-18 16:59:50|28095.6|28075.6|28113.1|28093.1|28113.1|28093.1|28095.6|28075.6|1
1731949210000|2024-11-18 17:00:10|28118.1|28098.1|28125.6|28105.6|28125.6|28105.6|28118.1|28098.1|0
1731949220000|2024-11-18 17:00:20|28133.1|28113.1|28140.6|28120.6|28145.6|28120.6|28133.1|28103.2|3
1731949230000|2024-11-18 17:00:30|28140.7|28120.7|28153.1|28133.1|28153.1|28133.1|28140.7|28120.7|0
1731949240000|2024-11-18 17:00:40|28158.1|28138.1|28160.6|28140.6|28163.1|28143.1|28158.1|28138.1|0
1731949250000|2024-11-18 17:00:50|28160.5|28140.5|28160.5|28140.5|28160.5|28140.5|28160.5|28140.5|1
1731949260000|2024-11-18 17:01:00|28158|28138|28150.6|28130.6|28158|28138|28150.6|28130.6|0
1731949270000|2024-11-18 17:01:10|28170.4|28110.4|28152.9|28112.9|28170.4|28112.9|28152.8|28110.4|22
1731949280000|2024-11-18 17:01:20|28150.4|28110.4|28130.5|28110.5|28150.4|28112.9|28130.5|28103|4
1731949290000|2024-11-18 17:01:30|28133|28113|28133|28113|28133|28113|28133|28113|0
1731949300000|2024-11-18 17:01:40|28133.1|28113.1|28158.1|28118.1|28158.1|28123.1|28133.1|28113.1|1
1731949320000|2024-11-18 17:02:00|28158|28118|28158|28118|28168|28118|28158|28108|0
1731949330000|2024-11-18 17:02:10|28145.4|28125.4|28143.1|28103.1|28145.4|28125.4|28135.6|28103.1|0
1731949350000|2024-11-18 17:02:30|28125.6|28105.6|28128|28108|28128|28108|28125.5|28105.5|3
1731949360000|2024-11-18 17:02:40|28158|28098|28158|28098|28158|28098|28158|28098|3
1731949370000|2024-11-18 17:02:50|28153|28113|28145.6|28125.6|28153.1|28125.6|28145.6|28113|3
1731949380000|2024-11-18 17:03:00|28150.6|28130.6|28150.6|28130.6|28150.6|28130.6|28150.6|28130.6|2
1731949400000|2024-11-18 17:03:20|28153.1|28133.1|28158|28138|28165.5|28138|28153.1|28123.1|0
1731949410000|2024-11-18 17:03:30|28158.1|28138.1|28188|28148|28188|28148|28158.1|28138.1|0
1731949430000|2024-11-18 17:03:50|28173|28153|28173|28153|28173|28153|28173|28153|0
1731949450000|2024-11-18 17:04:10|28170.5|28150.5|28170.5|28150.5|28170.5|28150.5|28170.5|28150.5|0
1731949460000|2024-11-18 17:04:20|28168|28148|28168|28148|28168|28148|28168|28148|0
1731949470000|2024-11-18 17:04:30|28167.9|28147.9|28155.5|28135.5|28167.9|28147.9|28155.5|28135.5|0
1731949480000|2024-11-18 17:04:40|28153|28133|28153|28133|28153|28133|28153|28133|0
1731949490000|2024-11-18 17:04:50|28150.5|28130.5|28145.5|28125.5|28150.5|28130.5|28145.5|28125.5|0
1731949500000|2024-11-18 17:05:00|28153|28113|28140.5|28120.5|28153|28120.5|28140.5|28113|0
1731949510000|2024-11-18 17:05:10|28138|28118|28138|28118|28138|28118|28138|28118|1
1731949520000|2024-11-18 17:05:20|28138.1|28118.1|28150.5|28130.5|28150.5|28130.5|28138.1|28118.1|0
1731949540000|2024-11-18 17:05:40|||||||||1
1731949560000|2024-11-18 17:06:00|28153|28133|28145.5|28125.5|28153|28133|28145.5|28125.5|1
1731949570000|2024-11-18 17:06:10|28143|28123|28143|28123|28143|28123|28143|28123|0
1731949580000|2024-11-18 17:06:20|28140.5|28120.5|28133|28113|28140.5|28120.5|28133|28113|0
1731949600000|2024-11-18 17:06:40|28133.2|28113.2|28145.5|28125.5|28145.5|28125.5|28133.2|28113.2|0
1731949610000|2024-11-18 17:06:50|28150.5|28130.5|28163|28123|28163|28130.5|28150.5|28123|6
1731949620000|2024-11-18 17:07:00|28153|28133|28153|28133|28153|28133|28153|28133|0
1731949630000|2024-11-18 17:07:10|28155.5|28135.5|28160.5|28140.5|28160.5|28140.5|28155.5|28135.5|0
1731949650000|2024-11-18 17:07:30|28160.4|28140.4|28158|28118|28170.5|28140.4|28155.5|28110.5|0
1731949660000|2024-11-18 17:07:40|28160.5|28120.5|28158|28118|28160.5|28120.5|28158|28118|0
1731949670000|2024-11-18 17:07:50|28148|28128|28163|28123|28163|28135.5|28148|28123|22
1731949680000|2024-11-18 17:08:00|28160.5|28120.5|28145.5|28125.5|28160.5|28130.4|28145.5|28118|36
1731949690000|2024-11-18 17:08:10|28140.5|28120.5|28140.5|28120.5|28140.5|28120.5|28140.5|28120.5|0
1731949700000|2024-11-18 17:08:20|28133|28113|28132.9|28112.9|28135.5|28113|28120.4|28095.5|4
1731949730000|2024-11-18 17:08:50|28132.7|28112.7|28125.4|28105.4|28132.7|28112.7|28125.4|28105.4|16
1731949750000|2024-11-18 17:09:10|28125.5|28105.5|28145.4|28125.4|28155.3|28125.4|28125.5|28105.5|5
1731949760000|2024-11-18 17:09:20|28155.3|28115.3|28155.3|28115.3|28155.3|28115.3|28155.3|28115.3|0
1731949770000|2024-11-18 17:09:30|28152.9|28112.9|28140.4|28120.4|28152.9|28122.8|28140.4|28112.9|0
1731949790000|2024-11-18 17:09:50|28145.4|28125.4|28147.9|28127.9|28147.9|28127.9|28145.4|28125.4|0
1731949800000|2024-11-18 17:10:00|28148|28128|28180.4|28140.4|28180.4|28145.4|28148|28128|19
1731949810000|2024-11-18 17:10:10|28182.9|28142.9|28165.4|28145.4|28182.9|28152.7|28165.4|28142.9|10
1731949820000|2024-11-18 17:10:20|28160.4|28140.4|28170.3|28130.3|28170.3|28140.4|28160.4|28130.3|0
1731949830000|2024-11-18 17:10:30|28165.4|28125.4|28150.4|28130.4|28165.4|28135.3|28150.4|28125.4|0
1731949840000|2024-11-18 17:10:40|28160.3|28120.3|28147.9|28127.9|28160.3|28130.4|28147.9|28120.3|0
1731949850000|2024-11-18 17:10:50|28142.9|28122.9|28140.3|28120.3|28142.9|28122.9|28140.3|28120.3|1
1731949860000|2024-11-18 17:11:00|28137.8|28117.8|28130.4|28090.4|28137.8|28117.8|28130.4|28090.4|0
1731949870000|2024-11-18 17:11:10|28132.9|28092.9|28142.9|28102.9|28142.9|28110.4|28125.4|28092.9|0
1731949880000|2024-11-18 17:11:20|28132.8|28112.8|28132.8|28112.8|28132.8|28112.8|28132.8|28112.8|0
1731949890000|2024-11-18 17:11:30|28130.4|28110.4|28135.4|28115.4|28135.4|28115.4|28130.4|28110.4|0
1731949900000|2024-11-18 17:11:40|28140.4|28120.4|28155.4|28115.4|28155.4|28120.4|28140.4|28115.4|1
1731949910000|2024-11-18 17:11:50|28157.9|28117.9|28150.4|28130.4|28157.9|28130.4|28150.4|28117.9|0
1731949920000|2024-11-18 17:12:00|28147.9|28127.9|28167.9|28127.9|28167.9|28137.9|28147.9|28127.9|2
1731949930000|2024-11-18 17:12:10|28157.9|28137.9|28160.4|28140.4|28160.4|28140.4|28157.9|28137.9|0
1731949940000|2024-11-18 17:12:20|28172.9|28132.9|28157.8|28137.8|28172.9|28140.4|28157.8|28132.9|4
1731949950000|2024-11-18 17:12:30|28152.9|28132.9|28147.8|28127.8|28152.9|28132.9|28147.8|28127.8|1
1731949960000|2024-11-18 17:12:40|28147.9|28127.9|28130.4|28110.4|28147.9|28127.9|28130.4|28110.4|0
1731949970000|2024-11-18 17:12:50|28137.9|28097.9|28120.4|28100.4|28137.9|28105.4|28120.4|28092.9|0
1731949980000|2024-11-18 17:13:00|28125.4|28105.4|28125.4|28105.4|28125.4|28105.4|28125.4|28105.4|0
1731950000000|2024-11-18 17:13:20|28130.4|28110.4|28130.4|28110.4|28130.4|28110.4|28130.4|28110.4|1
1731950010000|2024-11-18 17:13:30|28140.4|28100.4|28140.4|28120.4|28145.4|28120.4|28135.4|28100.4|0
1731950020000|2024-11-18 17:13:40|28137.9|28117.9|28140.3|28100.3|28140.3|28117.9|28130.4|28100.3|0
1731950030000|2024-11-18 17:13:50|28125.4|28105.4|28120.4|28100.4|28132.9|28105.4|28120.4|28092.9|1
1731950040000|2024-11-18 17:14:00|28117.9|28097.9|28122.9|28082.9|28125.3|28097.9|28115.4|28082.9|0
1731950060000|2024-11-18 17:14:20|28110.4|28090.4|28110.4|28090.4|28110.4|28090.4|28110.4|28090.4|0
1731950070000|2024-11-18 17:14:30|||||||||1
1731950080000|2024-11-18 17:14:40|28120.3|28080.3|28110.4|28090.4|28120.3|28090.4|28110.4|28080.3|5
1731950090000|2024-11-18 17:14:50|28112.9|28092.9|28112.9|28092.9|28115.3|28095.3|28110.4|28090.4|1
1731950100000|2024-11-18 17:15:00|28115.4|28095.4|28115.3|28095.3|28115.4|28095.4|28115.3|28095.3|0
1731950110000|2024-11-18 17:15:10|28115.4|28095.4|28115.4|28095.4|28125.3|28095.4|28110.4|28080.4|0
1731950120000|2024-11-18 17:15:20|28120.4|28100.4|28117.8|28097.8|28125.4|28105.4|28117.8|28097.8|2
1731950130000|2024-11-18 17:15:30|28127.8|28087.8|28127.8|28087.8|28127.8|28087.8|28127.8|28087.8|8
1731950140000|2024-11-18 17:15:40|28117.8|28097.8|28110.4|28090.4|28117.8|28097.8|28110.4|28090.4|0
1731950150000|2024-11-18 17:15:50|28110.3|28090.3|28105.4|28085.4|28115.3|28090.3|28105.4|28075.3|2
1731950160000|2024-11-18 17:16:00|28112.9|28072.9|28115.4|28075.4|28115.4|28085.4|28100.4|28072.9|5
1731950170000|2024-11-18 17:16:10|28117.9|28077.9|28120.4|28080.4|28128|28080.4|28117.9|28068|5
1731950180000|2024-11-18 17:16:20|28122.9|28082.9|28122.9|28082.9|28132.8|28082.9|28120.4|28070.3|6
1731950190000|2024-11-18 17:16:30|28110.4|28090.4|28120.4|28080.4|28120.4|28090.4|28110.4|28077.9|4
1731950200000|2024-11-18 17:16:40|28110.4|28090.4|28115.4|28095.4|28115.4|28095.4|28110.4|28090.4|0
1731950220000|2024-11-18 17:17:00|28120.4|28100.4|28120.3|28100.3|28120.4|28100.4|28120.3|28100.3|1
1731950230000|2024-11-18 17:17:10|28117.9|28097.9|28115.3|28095.3|28117.9|28097.9|28115.3|28095.3|0
1731950240000|2024-11-18 17:17:20|28122.8|28082.8|28125.3|28085.3|28125.3|28085.3|28122.8|28082.8|0
1731950260000|2024-11-18 17:17:40|28122.9|28082.9|28122.9|28082.9|28122.9|28082.9|28122.9|28082.9|0
1731950280000|2024-11-18 17:18:00|28125.3|28085.3|28115.3|28095.3|28125.3|28095.3|28110.3|28085.3|1
1731950290000|2024-11-18 17:18:10|28125.3|28085.3|28130.3|28090.3|28135.3|28102.8|28122.8|28085.3|0
1731950300000|2024-11-18 17:18:20|28132.8|28092.8|28120.3|28100.3|28132.8|28100.3|28120.3|28090.3|0
1731950310000|2024-11-18 17:18:30|28120.4|28100.4|28125.3|28105.3|28132.8|28105.3|28120.3|28090.3|0
1731950320000|2024-11-18 17:18:40|28135.3|28095.3|28137.8|28097.8|28137.8|28105.3|28125.3|28095.3|0
1731950330000|2024-11-18 17:18:50|28125.3|28105.3|28125.3|28105.3|28125.3|28105.3|28125.3|28105.3|0
1731950340000|2024-11-18 17:19:00|28127.9|28107.9|28130.3|28110.3|28130.4|28110.4|28127.9|28107.9|5
1731950350000|2024-11-18 17:19:10|28130.4|28110.4|28152.9|28112.9|28152.9|28120.4|28130.4|28110.4|1
1731950360000|2024-11-18 17:19:20|28145.4|28125.4|28155.4|28135.4|28155.4|28135.4|28145.4|28125.4|1
1731950370000|2024-11-18 17:19:30|28157.9|28137.9|28160.4|28140.4|28160.4|28140.4|28157.9|28137.9|0
1731950380000|2024-11-18 17:19:40|28167.9|28147.9|28167.9|28147.9|28167.9|28147.9|28167.9|28147.9|0
1731950390000|2024-11-18 17:19:50|28167.8|28147.8|28162.9|28142.9|28167.8|28147.8|28162.9|28142.9|3
1731950400000|2024-11-18 17:20:00|28165.4|28145.4|28175.4|28135.4|28175.4|28145.4|28165.4|28135.4|0
1731950410000|2024-11-18 17:20:10|28180.4|28140.4|28172.9|28132.9|28182.9|28152.8|28167.8|28132.9|4
1731950420000|2024-11-18 17:20:20|28172.8|28132.8|28152.9|28132.9|28172.9|28140.4|28152.9|28127.9|2
1731950440000|2024-11-18 17:20:40|28152.8|28132.8|28152.8|28132.8|28152.8|28132.8|28152.8|28132.8|0
1731950450000|2024-11-18 17:20:50|28150.3|28130.3|28142.8|28122.8|28150.3|28130.3|28137.9|28117.9|0
1731950460000|2024-11-18 17:21:00|28140.4|28120.4|28140.4|28120.4|28140.4|28120.4|28140.4|28120.4|0
1731950470000|2024-11-18 17:21:10|28140.3|28120.3|28137.9|28117.9|28140.4|28120.4|28137.9|28117.9|0
1731950480000|2024-11-18 17:21:20|28140.4|28120.4|28137.8|28117.8|28140.4|28120.4|28137.8|28117.8|0
1731950490000|2024-11-18 17:21:30|28135.4|28115.4|28140.3|28120.3|28140.3|28120.3|28135.4|28115.4|0
1731950500000|2024-11-18 17:21:40|28137.9|28117.9|28140.4|28120.4|28140.4|28120.4|28137.9|28117.9|3
1731950510000|2024-11-18 17:21:50|28142.9|28122.9|28160.3|28140.3|28160.3|28140.3|28142.9|28122.9|0
1731950520000|2024-11-18 17:22:00|28155.3|28135.3|28155.3|28135.3|28155.3|28135.3|28155.3|28135.3|0
1731950530000|2024-11-18 17:22:10|28152.8|28132.8|28150.3|28130.3|28152.8|28132.8|28147.8|28127.8|0
1731950540000|2024-11-18 17:22:20|28152.8|28132.8|28160.4|28140.4|28162.9|28140.4|28152.8|28122.9|12
1731950550000|2024-11-18 17:22:30|28175.3|28135.3|28170.3|28130.3|28175.3|28142.8|28160.4|28130.3|0
1731950560000|2024-11-18 17:22:40|28160.4|28140.4|28162.9|28142.9|28165.4|28145.4|28160.4|28140.4|2
1731950580000|2024-11-18 17:23:00|28167.9|28147.9|28175.4|28155.4|28175.4|28155.4|28167.9|28147.9|21
1731950590000|2024-11-18 17:23:10|28175.5|28155.5|28187.9|28167.9|28195.4|28172.9|28175.5|28155.4|67
1731950600000|2024-11-18 17:23:20|28188|28168|28218|28198|28223|28203|28188|28168|14
1731950610000|2024-11-18 17:23:30|28220.5|28200.5|28223.1|28203.1|28223.1|28203.1|28220.5|28200.5|18
1731950620000|2024-11-18 17:23:40|28223|28203|28223|28203|28257.9|28225.4|28223|28203|2
1731950630000|2024-11-18 17:23:50|28225.5|28205.5|28260.5|28220.5|28260.5|28228|28225.5|28205.5|1
1731950640000|2024-11-18 17:24:00|28263|28223|28243|28223|28263|28238|28240.5|28217.9|20
1731950650000|2024-11-18 17:24:10|28243.1|28223.1|28243|28223|28243.1|28223.1|28235.5|28215.5|12
1731950660000|2024-11-18 17:24:20|28240.5|28220.5|28243|28223|28245.5|28225.5|28238|28218|9
1731950670000|2024-11-18 17:24:30|28240.5|28220.5|28240.5|28220.5|28243|28223|28240.5|28220.5|5
1731950680000|2024-11-18 17:24:40|28243|28223|28243|28223|28245.5|28225.5|28243|28223|17
1731950690000|2024-11-18 17:24:50|28240.5|28220.5|28253|28233|28253|28233|28240.5|28220.5|16
1731950700000|2024-11-18 17:25:00|28250.5|28230.5|28240.5|28220.5|28250.5|28230.5|28240.5|28220.5|7
1731950710000|2024-11-18 17:25:10|28235.5|28215.5|28235.5|28215.5|28235.5|28215.5|28233|28213|3
1731950720000|2024-11-18 17:25:20|28235.4|28215.4|28235.4|28215.4|28235.4|28215.4|28235.4|28215.4|7
1731950730000|2024-11-18 17:25:30|28230.4|28210.4|28230.4|28210.4|28230.4|28210.4|28230.4|28210.4|0
1731950740000|2024-11-18 17:25:40|28222.9|28202.9|28222.9|28202.9|28222.9|28202.9|28222.9|28202.9|17
1731950760000|2024-11-18 17:26:00|28220.4|28200.4|28220.5|28200.5|28220.5|28200.5|28220.4|28200.4|4
1731950770000|2024-11-18 17:26:10|28222.9|28202.9|28225.4|28205.4|28225.4|28205.4|28222.9|28202.9|4
1731950780000|2024-11-18 17:26:20|28235.5|28195.5|28237.9|28197.9|28240.4|28200.4|28235.5|28195.5|0
1731950800000|2024-11-18 17:26:40|28228|28208|28228|28208|28228|28208|28228|28208|4
1731950820000|2024-11-18 17:27:00|28225.5|28205.5|28222.9|28202.9|28225.5|28205.5|28222.9|28202.9|0
1731950840000|2024-11-18 17:27:20|28220.4|28200.4|28205.4|28185.4|28220.4|28200.4|28205.4|28185.4|0
1731950850000|2024-11-18 17:27:30|28202.9|28182.9|28187.9|28167.9|28202.9|28182.9|28187.9|28167.9|0
1731950860000|2024-11-18 17:27:40|28178|28158|28170.5|28150.5|28192.9|28158|28168|28132.9|2
1731950870000|2024-11-18 17:27:50|28172.9|28152.9|28177.9|28157.9|28177.9|28157.9|28172.9|28152.9|1
1731950880000|2024-11-18 17:28:00|28175.4|28155.4|28178|28158|28190.4|28160.4|28175.4|28150.4|0
1731950890000|2024-11-18 17:28:10|28175.4|28155.4|28175.4|28155.4|28175.4|28155.4|28175.4|28155.4|0
1731950900000|2024-11-18 17:28:20|28185.4|28145.4|28172.9|28152.9|28185.4|28152.9|28172.9|28145.4|0
1731950910000|2024-11-18 17:28:30|28170.4|28150.4|28170.4|28150.4|28170.4|28150.4|28170.4|28150.4|0
1731950930000|2024-11-18 17:28:50|28170.5|28150.5|28168|28148|28170.5|28150.5|28168|28148|24
1731950940000|2024-11-18 17:29:00|28165.5|28145.5|28165.6|28145.6|28175.5|28148|28165.5|28135.5|0
1731950950000|2024-11-18 17:29:10|28170.6|28150.6|28185.5|28145.5|28185.5|28150.6|28170.6|28140.6|0
1731950960000|2024-11-18 17:29:20|28185.6|28145.6|28188.1|28148.1|28188.1|28148.1|28185.6|28145.6|103
1731950970000|2024-11-18 17:29:30|28193|28153|28183|28163|28193|28163|28183|28153|81
1731950980000|2024-11-18 17:29:40|28180.5|28160.5|28188|28168|28188|28168|28180.5|28160.5|0
1731950990000|2024-11-18 17:29:50|28183|28163|28188|28148|28188|28163|28175.5|28145.6|2
1731951000000|2024-11-18 17:30:00|28175.5|28155.5|28170.4|28150.4|28175.5|28155.5|28170.4|28150.4|0
1731951010000|2024-11-18 17:30:10|28167.9|28147.9|28165.4|28145.4|28167.9|28147.9|28165.4|28145.4|1
1731951020000|2024-11-18 17:30:20|28165.5|28145.5|28175.5|28135.5|28177.9|28145.5|28165.5|28135.5|0
1731951030000|2024-11-18 17:30:30|28177.9|28137.9|28175.5|28135.5|28177.9|28137.9|28175.5|28135.5|0
1731951040000|2024-11-18 17:30:40|28165.5|28145.5|28177.9|28137.9|28180.5|28150.4|28165.5|28133.1|0
1731951050000|2024-11-18 17:30:50|28162.9|28142.9|28162.9|28142.9|28162.9|28142.9|28162.9|28142.9|0
1731951080000|2024-11-18 17:31:20|28160.5|28140.5|28160.4|28140.4|28160.5|28140.5|28160.4|28140.4|0
1731951090000|2024-11-18 17:31:30|28157.9|28137.9|28152.9|28132.9|28157.9|28137.9|28152.9|28132.9|0
1731951100000|2024-11-18 17:31:40|28155.4|28135.4|28153|28133|28155.4|28135.4|28153|28133|3
1731951110000|2024-11-18 17:31:50|28155.5|28135.5|28157.9|28137.9|28157.9|28137.9|28155.5|28135.5|0
1731951120000|2024-11-18 17:32:00|28158|28138|28160.4|28140.4|28160.4|28140.4|28158|28138|3
1731951130000|2024-11-18 17:32:10|28162.9|28142.9|28175.4|28135.4|28175.4|28142.9|28162.9|28135.4|40
1731951140000|2024-11-18 17:32:20|28170.4|28150.4|28175.4|28155.4|28177.9|28157.9|28170.4|28150.4|24
1731951160000|2024-11-18 17:32:40|28185.4|28145.4|28177.9|28157.9|28185.4|28157.9|28177.9|28145.4|2
1731951170000|2024-11-18 17:32:50|28180.4|28160.4|28192.9|28152.9|28192.9|28160.4|28180.4|28152.9|1
1731951180000|2024-11-18 17:33:00|28197.9|28157.9|28192.9|28172.9|28197.9|28172.9|28192.9|28157.9|0
1731951190000|2024-11-18 17:33:10|28197.9|28177.9|28197.9|28177.9|28200.4|28180.4|28197.9|28177.9|0
1731951210000|2024-11-18 17:33:30|28200.4|28180.4|28197.9|28177.9|28200.4|28180.4|28197.9|28177.9|0
1731951220000|2024-11-18 17:33:40|28197.8|28177.8|28205.3|28165.3|28205.3|28177.8|28197.8|28165.3|0
1731951230000|2024-11-18 17:33:50|28185.4|28165.4|28180.4|28160.4|28185.4|28165.4|28180.4|28160.4|0
1731951240000|2024-11-18 17:34:00|28192.9|28152.9|28192.9|28152.9|28192.9|28152.9|28192.9|28152.9|0
1731951280000|2024-11-18 17:34:40|28180.4|28160.4|28180.4|28160.4|28180.4|28160.4|28180.4|28160.4|0
1731951300000|2024-11-18 17:35:00|28185.4|28165.4|28195.4|28175.4|28207.9|28175.4|28185.4|28162.9|0
1731951310000|2024-11-18 17:35:10|28205.4|28165.4|28197.9|28177.9|28207.9|28177.9|28197.9|28165.4|0
1731951320000|2024-11-18 17:35:20|28200.4|28180.4|28197.8|28177.8|28200.4|28180.4|28197.8|28177.8|0
1731951340000|2024-11-18 17:35:40|28195.4|28175.4|28195.4|28175.4|28195.4|28175.4|28195.4|28175.4|0
1731951370000|2024-11-18 17:36:10|28192.9|28172.9|28192.9|28172.9|28192.9|28172.9|28192.9|28172.9|0
1731951390000|2024-11-18 17:36:30|28195.4|28175.4|28195.4|28175.4|28195.4|28175.4|28195.4|28175.4|0
1731951420000|2024-11-18 17:37:00|28205.4|28165.4|28205.4|28165.4|28205.4|28165.4|28205.4|28165.4|0
1731951430000|2024-11-18 17:37:10|28207.9|28167.9|28207.9|28167.9|28207.9|28167.9|28207.9|28167.9|1
1731951440000|2024-11-18 17:37:20|28200.4|28180.4|28200.4|28180.4|28200.4|28180.4|28200.4|28180.4|0
1731951450000|2024-11-18 17:37:30|28197.9|28177.9|28197.9|28177.9|28200.4|28180.4|28197.9|28177.9|1
1731951460000|2024-11-18 17:37:40|28202.9|28182.9|28200.4|28180.4|28202.9|28182.9|28200.4|28180.4|0
1731951480000|2024-11-18 17:38:00|28202.9|28182.9|28207.9|28187.9|28207.9|28187.9|28202.9|28182.9|2
1731951500000|2024-11-18 17:38:20|28207.8|28187.8|28205.4|28185.4|28207.8|28187.8|28200.4|28180.4|0
1731951510000|2024-11-18 17:38:30|28202.9|28182.9|28202.9|28182.9|28202.9|28182.9|28202.9|28182.9|0
1731951540000|2024-11-18 17:39:00|28205.4|28185.4|28207.9|28187.9|28207.9|28187.9|28205.4|28185.4|0
1731951550000|2024-11-18 17:39:10|28205.4|28185.4|28202.9|28182.9|28205.4|28185.4|28202.9|28182.9|0
1731951600000|2024-11-18 17:40:00|28205.4|28185.4|28202.9|28182.9|28205.4|28185.4|28202.9|28182.9|0
1731951620000|2024-11-18 17:40:20|28200.4|28180.4|28200.4|28180.4|28200.4|28180.4|28200.4|28180.4|0
1731951640000|2024-11-18 17:40:40|28202.9|28182.9|28202.9|28182.9|28202.9|28182.9|28202.9|28182.9|0
1731951680000|2024-11-18 17:41:20|28203|28183|28207.9|28187.9|28207.9|28187.9|28203|28183|0
1731951690000|2024-11-18 17:41:30|28217.8|28197.8|28235.4|28215.4|28235.4|28215.4|28217.8|28197.8|4
1731951700000|2024-11-18 17:41:40|28232.9|28212.9|28232.9|28212.9|28232.9|28212.9|28232.9|28212.9|0
1731951710000|2024-11-18 17:41:50|||||||||1
1731951720000|2024-11-18 17:42:00|28235.4|28215.4|28235.4|28215.4|28235.4|28215.4|28235.4|28215.4|0
1731951730000|2024-11-18 17:42:10|28237.9|28217.9|28232.9|28212.9|28237.9|28217.9|28232.9|28212.9|0
1731951760000|2024-11-18 17:42:40|28235.4|28215.4|28235.4|28215.4|28235.4|28215.4|28235.4|28215.4|0
1731951790000|2024-11-18 17:43:10|28237.9|28217.9|28237.9|28217.9|28237.9|28217.9|28237.9|28217.9|0
1731951800000|2024-11-18 17:43:20|28235.4|28215.4|28235.4|28215.4|28235.4|28215.4|28235.4|28215.4|0
1731951820000|2024-11-18 17:43:40|28232.9|28212.9|28235.4|28215.4|28235.4|28215.4|28232.9|28212.9|0
1731951830000|2024-11-18 17:43:50|28237.9|28217.9|28230.4|28210.4|28237.9|28217.9|28230.4|28210.4|5
1731951840000|2024-11-18 17:44:00|28227.9|28207.9|28225.4|28205.4|28237.8|28207.9|28225.4|28197.8|0
1731951890000|2024-11-18 17:44:50|||||||||2
1731951900000|2024-11-18 17:45:00|28225.5|28205.5|28230.4|28210.4|28230.4|28210.4|28225.5|28205.5|1
1731951910000|2024-11-18 17:45:10|28232.9|28212.9|28232.9|28212.9|28232.9|28212.9|28232.9|28212.9|0
1731951930000|2024-11-18 17:45:30|28235.4|28215.4|28237.9|28217.9|28237.9|28217.9|28235.4|28215.4|1
1731951960000|2024-11-18 17:46:00|28240.4|28220.4|28242.9|28222.9|28242.9|28222.9|28240.4|28220.4|1
1731951970000|2024-11-18 17:46:10|28245.4|28225.4|28245.4|28225.4|28245.4|28225.4|28245.4|28225.4|0
1731951990000|2024-11-18 17:46:30|28242.9|28222.9|28242.9|28222.9|28242.9|28222.9|28242.9|28222.9|1
1731952000000|2024-11-18 17:46:40|28240.4|28220.4|28240.4|28220.4|28240.4|28220.4|28240.4|28220.4|1
1731952010000|2024-11-18 17:46:50|28237.9|28217.9|28240.4|28220.4|28240.4|28220.4|28237.9|28217.9|0
1731952020000|2024-11-18 17:47:00|28242.9|28222.9|28242.9|28222.9|28242.9|28222.9|28242.9|28222.9|0
1731952040000|2024-11-18 17:47:20|||||||||1
1731952090000|2024-11-18 17:48:10|||||||||1
1731952140000|2024-11-18 17:49:00|||||||||1
1731952180000|2024-11-18 17:49:40|28247.9|28227.9|28250.4|28230.4|28250.4|28230.4|28247.9|28227.9|2
1731952190000|2024-11-18 17:49:50|28273|28213|28275.5|28255.5|28275.5|28255.5|28260.6|28213|39
1731952200000|2024-11-18 17:50:00|28278|28258|28278|28258|28280.5|28260.5|28278|28258|0
1731952210000|2024-11-18 17:50:10|28283|28263|28283|28263|28283|28263|28280.5|28260.5|12
1731952220000|2024-11-18 17:50:20|28280.6|28260.6|28283.1|28263.1|28283.1|28263.1|28280.6|28260.6|20
1731952230000|2024-11-18 17:50:30|||||||||6
1731952240000|2024-11-18 17:50:40|28278.1|28258.1|28273|28253|28278.1|28258.1|28273|28253|12
1731952250000|2024-11-18 17:50:50|28270.6|28250.6|28278|28238|28278|28253|28268.1|28238|0
1731952260000|2024-11-18 17:51:00|28275.6|28235.6|28265.6|28245.6|28275.6|28248.1|28265.6|28235.6|0
1731952300000|2024-11-18 17:51:40|28268.1|28248.1|28268.1|28248.1|28268.1|28248.1|28268.1|28248.1|5
1731952320000|2024-11-18 17:52:00|28268|28248|28263.1|28243.1|28268|28248|28260.6|28240.6|1
1731952340000|2024-11-18 17:52:20|||||||||3
1731952380000|2024-11-18 17:53:00|28273|28233|28273|28233|28273|28233|28273|28233|0
1731952390000|2024-11-18 17:53:10|28270.6|28230.6|28270.6|28230.6|28270.6|28230.6|28270.6|28230.6|0
1731952400000|2024-11-18 17:53:20|28260.6|28240.6|28260.6|28240.6|28260.6|28240.6|28260.6|28240.6|0
1731952430000|2024-11-18 17:53:50|28258.1|28238.1|28258.1|28238.1|28258.1|28238.1|28258.1|28238.1|0
1731952440000|2024-11-18 17:54:00|28258|28238|28260.6|28220.6|28260.6|28238|28243|28220.6|5
1731952450000|2024-11-18 17:54:10|28253.1|28233.1|28258|28238|28258|28238|28253.1|28233.1|1
1731952460000|2024-11-18 17:54:20|28255.5|28235.5|28255.5|28235.5|28255.5|28235.5|28255.5|28235.5|3
1731952470000|2024-11-18 17:54:30|28253.1|28233.1|28250.6|28230.6|28253.1|28233.1|28250.6|28230.6|0
1731952500000|2024-11-18 17:55:00|28250.5|28230.5|28250.6|28230.6|28250.6|28230.6|28250.5|28230.5|0
1731952510000|2024-11-18 17:55:10|28253.1|28233.1|28255.5|28235.5|28255.5|28235.5|28253.1|28233.1|0
1731952520000|2024-11-18 17:55:20|28265.6|28225.6|28255.5|28235.5|28265.6|28235.5|28255.5|28225.6|0
1731952530000|2024-11-18 17:55:30|28260.5|28240.5|28260.5|28240.5|28260.5|28240.5|28260.5|28240.5|1
1731952540000|2024-11-18 17:55:40|28260.6|28240.6|28265.6|28245.6|28265.6|28245.6|28260.6|28240.6|1
1731952550000|2024-11-18 17:55:50|28270.6|28250.6|28273|28253|28273|28253|28270.6|28250.6|0
1731952560000|2024-11-18 17:56:00|28278|28258|28283|28263|28283|28263|28278|28258|16
1731952570000|2024-11-18 17:56:10|28285.5|28265.5|28285.6|28265.6|28288.1|28268.1|28285.5|28265.5|4
1731952580000|2024-11-18 17:56:20|28288.1|28268.1|28288.1|28268.1|28288.1|28268.1|28288.1|28268.1|0
1731952590000|2024-11-18 17:56:30|28288|28268|28285.6|28265.6|28288|28268|28285.6|28265.6|0
1731952600000|2024-11-18 17:56:40|28288.1|28268.1|28288.1|28268.1|28288.1|28268.1|28288.1|28268.1|0
1731952610000|2024-11-18 17:56:50|28285.5|28265.5|28285.5|28265.5|28285.5|28265.5|28285.5|28265.5|0
1731952620000|2024-11-18 17:57:00|28280.6|28260.6|28280.6|28260.6|28280.6|28260.6|28280.6|28260.6|10
1731952630000|2024-11-18 17:57:10|28280.5|28260.5|28278|28258|28280.5|28260.5|28278|28258|3
1731952650000|2024-11-18 17:57:30|28275.5|28255.5|28273|28253|28275.5|28255.5|28273|28253|5
1731952690000|2024-11-18 17:58:10|28283|28243|28273.1|28253.1|28283|28253.1|28273|28243|0
1731952700000|2024-11-18 17:58:20|28280.5|28260.5|28290.5|28250.5|28290.5|28263|28280.5|28250.5|0
1731952710000|2024-11-18 17:58:30|28295.5|28255.5|28295.5|28255.5|28295.5|28255.5|28295.5|28255.5|0
1731952720000|2024-11-18 17:58:40|28283|28263|28283|28263|28283|28263|28283|28263|0
1731952730000|2024-11-18 17:58:50|28293|28253|28293|28253|28293|28253|28293|28253|0
1731952740000|2024-11-18 17:59:00|28295.5|28255.5|28298|28278|28298|28278|28285.5|28255.5|5
1731952750000|2024-11-18 17:59:10|28305.4|28285.4|28302.9|28282.9|28305.4|28285.4|28302.9|28282.9|0
1731952760000|2024-11-18 17:59:20|28305.4|28285.4|28313|28293|28313|28293|28305.4|28285.4|0
1731952770000|2024-11-18 17:59:30|28322.9|28282.9|28318|28278|28322.9|28282.9|28318|28278|3
1731952780000|2024-11-18 17:59:40|28327.9|28267.9|28323|28263|28327.9|28267.9|28323|28263|0
1731952790000|2024-11-18 17:59:50|28320.5|28260.5|28310.5|28270.5|28320.5|28270.5|28310.5|28260.5|0
1731952800000|2024-11-18 18:00:00|28313|28273|28313|28273|28313|28273|28313|28273|9
1731952810000|2024-11-18 18:00:10|28300.4|28280.4|28300.4|28280.4|28300.4|28280.4|28300.4|28280.4|0
1731952820000|2024-11-18 18:00:20|28300.3|28280.3|28290.4|28270.4|28305.4|28280.3|28290.4|28262.9|68
1731952830000|2024-11-18 18:00:30|28300.5|28260.5|28292.9|28272.9|28300.5|28272.9|28292.9|28260.5|0
1731952840000|2024-11-18 18:00:40|28295.4|28275.4|28292.9|28272.9|28295.4|28275.4|28292.9|28272.9|0
1731952850000|2024-11-18 18:00:50|28290.4|28270.4|28290.4|28270.4|28290.4|28270.4|28290.4|28270.4|0
1731952870000|2024-11-18 18:01:10|28300.4|28260.4|28295.4|28275.4|28302.9|28275.4|28295.4|28260.4|0
1731952890000|2024-11-18 18:01:30|28307.9|28267.9|28307.9|28267.9|28307.9|28267.9|28307.9|28267.9|0
1731952900000|2024-11-18 18:01:40|28297.9|28277.9|28302.9|28282.9|28302.9|28282.9|28297.9|28277.9|0
1731952910000|2024-11-18 18:01:50|28305.4|28285.4|28302.9|28282.9|28305.4|28285.4|28302.9|28282.9|3
1731952930000|2024-11-18 18:02:10|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|0
1731952960000|2024-11-18 18:02:40|||||||||1
1731953000000|2024-11-18 18:03:20|28302.9|28282.9|28302.9|28282.9|28302.9|28282.9|28302.9|28282.9|0
1731953010000|2024-11-18 18:03:30|28300.4|28280.4|28300.4|28280.4|28300.4|28280.4|28300.4|28280.4|0
1731953020000|2024-11-18 18:03:40|28302.9|28282.9|28302.9|28282.9|28302.9|28282.9|28302.9|28282.9|0
1731953030000|2024-11-18 18:03:50|28303|28283|28307.9|28287.9|28307.9|28287.9|28303|28283|0
1731953040000|2024-11-18 18:04:00|28312.9|28292.9|28315.4|28295.4|28315.4|28295.4|28312.9|28292.9|0
1731953050000|2024-11-18 18:04:10|28315.5|28295.5|28332.9|28312.9|28332.9|28312.9|28315.5|28295.5|0
1731953100000|2024-11-18 18:05:00|28333|28313|28337.9|28317.9|28337.9|28317.9|28333|28313|5
1731953130000|2024-11-18 18:05:30|28340.3|28320.3|28340.3|28320.3|28340.3|28320.3|28340.3|28320.3|0
1731953140000|2024-11-18 18:05:40|28337.9|28317.9|28337.9|28317.9|28337.9|28317.9|28337.9|28317.9|11
1731953150000|2024-11-18 18:05:50|28338|28318|28342.9|28322.9|28342.9|28322.9|28338|28318|0
1731953160000|2024-11-18 18:06:00|28343|28323|28345.4|28325.4|28345.4|28325.4|28343|28323|0
1731953170000|2024-11-18 18:06:10|28345.5|28325.5|28345.5|28325.5|28345.5|28325.5|28345.5|28325.5|0
1731953180000|2024-11-18 18:06:20|28348|28328|28355.4|28335.4|28355.4|28335.4|28348|28328|0
1731953190000|2024-11-18 18:06:30|28357.9|28337.9|28357.9|28337.9|28357.9|28337.9|28357.9|28337.9|0
1731953210000|2024-11-18 18:06:50|28358|28338|28355.5|28335.5|28360.4|28340.4|28355.5|28335.5|1
1731953240000|2024-11-18 18:07:20|28357.9|28337.9|28357.9|28337.9|28357.9|28337.9|28357.9|28337.9|0
1731953290000|2024-11-18 18:08:10|28358|28338|28375.5|28335.5|28375.5|28340.5|28358|28335.5|0
1731953330000|2024-11-18 18:08:50|28370.5|28350.5|28375.4|28355.4|28377.9|28357.9|28370.5|28350.5|0
1731953340000|2024-11-18 18:09:00|28372.9|28352.9|28367.9|28347.9|28372.9|28352.9|28367.9|28347.9|0
1731953360000|2024-11-18 18:09:20|28370.4|28350.4|28370.4|28350.4|28370.4|28350.4|28370.4|28350.4|0
1731953370000|2024-11-18 18:09:30|28370.5|28350.5|28375.4|28355.4|28375.4|28355.4|28370.5|28350.5|0
1731953400000|2024-11-18 18:10:00|28375.5|28355.5|28377.9|28357.9|28377.9|28357.9|28375.5|28355.5|0
1731953410000|2024-11-18 18:10:10|28377.8|28357.8|28352.9|28332.9|28377.8|28357.8|28352.9|28332.9|0
1731953420000|2024-11-18 18:10:20|28350.4|28330.4|28350.4|28330.4|28350.4|28330.4|28350.4|28330.4|0
1731953440000|2024-11-18 18:10:40|28350.5|28330.5|28355.4|28335.4|28360.5|28335.4|28350.4|28320.5|4
1731953450000|2024-11-18 18:10:50|28352.9|28332.9|28352.9|28332.9|28362.9|28333|28350.4|28322.9|0
1731953460000|2024-11-18 18:11:00|28355.4|28335.4|28355.4|28335.4|28355.4|28335.4|28355.4|28335.4|0
1731953480000|2024-11-18 18:11:20|28360.4|28340.4|28375.4|28355.4|28375.4|28355.4|28360.4|28340.4|0
1731953530000|2024-11-18 18:12:10|28380.4|28360.4|28380.4|28360.4|28380.4|28360.4|28380.4|28360.4|0
1731953540000|2024-11-18 18:12:20|28375.4|28355.4|28375.4|28355.4|28375.4|28355.4|28375.4|28355.4|12
1731953550000|2024-11-18 18:12:30|28380.4|28360.4|28380.4|28360.4|28380.4|28360.4|28380.4|28360.4|0
1731953620000|2024-11-18 18:13:40|28382.9|28362.9|28382.9|28362.9|28382.9|28362.9|28382.9|28362.9|1
1731953660000|2024-11-18 18:14:20|28385.4|28365.4|28385.4|28365.4|28385.4|28365.4|28385.4|28365.4|4
1731953670000|2024-11-18 18:14:30|28387.9|28367.9|28387.9|28367.9|28387.9|28367.9|28387.9|28367.9|0
1731953680000|2024-11-18 18:14:40|28388|28368|28390.4|28370.4|28390.4|28370.4|28388|28368|0
1731953700000|2024-11-18 18:15:00|28388|28368|28388|28368|28390.4|28370.4|28388|28368|0
1731953710000|2024-11-18 18:15:10|28390.4|28370.4|28388|28368|28390.4|28370.4|28388|28368|0
1731953730000|2024-11-18 18:15:30|28387.9|28367.9|28370.4|28350.4|28387.9|28367.9|28370.4|28350.4|7
1731953740000|2024-11-18 18:15:40|28370.3|28350.3|28367.9|28347.9|28370.3|28350.3|28365.4|28345.4|0
1731953750000|2024-11-18 18:15:50|28370.3|28350.3|28365.4|28345.4|28370.3|28350.3|28365.4|28345.4|0
1731953760000|2024-11-18 18:16:00|28365.3|28345.3|28362.9|28342.9|28365.3|28345.3|28360.4|28340.4|0
1731953770000|2024-11-18 18:16:10|28360.4|28340.4|28357.9|28337.9|28360.4|28340.4|28357.9|28337.9|0
1731953790000|2024-11-18 18:16:30|28357.8|28337.8|28355.4|28335.4|28357.8|28337.8|28355.4|28335.4|0
1731953800000|2024-11-18 18:16:40|28357.9|28337.9|28357.9|28337.9|28357.9|28337.9|28357.9|28337.9|0
1731953830000|2024-11-18 18:17:10|||||||||1
1731953840000|2024-11-18 18:17:20|28362.9|28342.9|28362.9|28342.9|28362.9|28342.9|28362.9|28342.9|4
1731953850000|2024-11-18 18:17:30|28365.4|28345.4|28365.4|28345.4|28365.4|28345.4|28365.4|28345.4|0
1731953860000|2024-11-18 18:17:40|28365.3|28345.3|28362.8|28342.8|28365.3|28345.3|28362.8|28342.8|0
1731953880000|2024-11-18 18:18:00|28360.4|28340.4|28362.9|28342.9|28362.9|28342.9|28360.4|28340.4|0
1731953890000|2024-11-18 18:18:10|28365.4|28345.4|28365.4|28345.4|28365.4|28345.4|28365.4|28345.4|0
1731953920000|2024-11-18 18:18:40|28365.3|28345.3|28355.3|28335.3|28365.3|28345.3|28355.3|28335.3|0
1731953940000|2024-11-18 18:19:00|||||||||1
1731953960000|2024-11-18 18:19:20|28355.4|28335.4|28367.9|28347.9|28372.9|28347.9|28355.4|28332.9|0
1731953970000|2024-11-18 18:19:30|28370.4|28350.4|28367.9|28347.9|28370.4|28350.4|28367.9|28347.9|0
1731954000000|2024-11-18 18:20:00|28367.8|28347.8|28367.8|28347.8|28367.8|28347.8|28367.8|28347.8|0
1731954010000|2024-11-18 18:20:10|28365.4|28345.4|28365.4|28345.4|28365.4|28345.4|28365.4|28345.4|0
1731954020000|2024-11-18 18:20:20|28367.9|28347.9|28367.9|28347.9|28367.9|28347.9|28367.9|28347.9|0
1731954030000|2024-11-18 18:20:30|28370.4|28350.4|28370.4|28350.4|28370.4|28350.4|28370.4|28350.4|0
1731954050000|2024-11-18 18:20:50|28372.9|28352.9|28372.9|28352.9|28372.9|28352.9|28372.9|28352.9|0
1731954060000|2024-11-18 18:21:00|28372.8|28352.8|28365.4|28345.4|28372.8|28352.8|28365.4|28345.4|0
1731954100000|2024-11-18 18:21:40|28367.8|28347.8|28367.8|28347.8|28367.8|28347.8|28367.8|28347.8|1
1731954110000|2024-11-18 18:21:50|28377.9|28337.9|28382.9|28342.9|28382.9|28342.9|28377.9|28337.9|0
1731954120000|2024-11-18 18:22:00|28375.4|28355.4|28375.4|28355.4|28375.4|28355.4|28375.4|28355.4|0
1731954130000|2024-11-18 18:22:10|28377.9|28357.9|28377.9|28357.9|28377.9|28357.9|28377.9|28357.9|0
1731954140000|2024-11-18 18:22:20|28375.4|28355.4|28380.4|28360.4|28380.4|28360.4|28375.4|28355.4|0
1731954150000|2024-11-18 18:22:30|28382.9|28362.9|28382.9|28362.9|28382.9|28362.9|28382.9|28362.9|0
1731954160000|2024-11-18 18:22:40|28387.9|28367.9|28390.4|28370.4|28390.4|28370.4|28387.9|28367.9|0
1731954170000|2024-11-18 18:22:50|28392.9|28372.9|28392.9|28372.9|28392.9|28372.9|28392.9|28372.9|0
1731954180000|2024-11-18 18:23:00|28397.9|28377.9|28397.9|28377.9|28397.9|28377.9|28397.9|28377.9|0
1731954200000|2024-11-18 18:23:20|||||||||39
1731954210000|2024-11-18 18:23:30|28397.8|28377.8|28397.9|28377.9|28397.9|28377.9|28395.4|28375.4|0
1731954220000|2024-11-18 18:23:40|28400.4|28380.4|28400.4|28380.4|28400.4|28380.4|28400.4|28380.4|0
1731954230000|2024-11-18 18:23:50|28397.9|28377.9|28400.4|28380.4|28400.4|28380.4|28397.9|28377.9|0
1731954240000|2024-11-18 18:24:00|28400.3|28380.3|28397.9|28377.9|28400.3|28380.3|28395.4|28375.4|0
1731954270000|2024-11-18 18:24:30|28400.4|28380.4|28400.4|28380.4|28400.4|28380.4|28400.4|28380.4|0
1731954290000|2024-11-18 18:24:50|28397.9|28377.9|28402.9|28382.9|28402.9|28382.9|28397.9|28377.9|0
1731954300000|2024-11-18 18:25:00|28402.8|28382.8|28402.8|28382.8|28402.8|28382.8|28402.8|28382.8|2
1731954310000|2024-11-18 18:25:10|28400.4|28380.4|28397.9|28377.9|28400.4|28380.4|28397.9|28377.9|0
1731954320000|2024-11-18 18:25:20|28400.4|28380.4|28400.4|28380.4|28400.4|28380.4|28400.4|28380.4|0
1731954330000|2024-11-18 18:25:30|28402.9|28382.9|28405.4|28385.4|28405.4|28385.4|28402.9|28382.9|1
1731954340000|2024-11-18 18:25:40|28407.9|28387.9|28410.3|28390.3|28410.3|28390.3|28407.9|28387.9|4
1731954350000|2024-11-18 18:25:50|28412.8|28392.8|28425.4|28405.4|28425.4|28405.4|28412.8|28392.8|6
1731954360000|2024-11-18 18:26:00|28427.8|28407.8|28437.9|28417.9|28440.4|28420.4|28427.8|28407.8|0
1731954370000|2024-11-18 18:26:10|28435.4|28415.4|28430.3|28410.3|28435.4|28415.4|28427.9|28407.9|0
1731954380000|2024-11-18 18:26:20|28427.9|28407.9|28427.9|28407.9|28427.9|28407.9|28427.8|28407.8|0
1731954410000|2024-11-18 18:26:50|28425.4|28405.4|28420.4|28400.4|28425.4|28405.4|28420.4|28400.4|1
1731954420000|2024-11-18 18:27:00|28422.9|28402.9|28422.9|28402.9|28422.9|28402.9|28422.9|28402.9|1
1731954430000|2024-11-18 18:27:10|28427.8|28407.8|28437.9|28397.9|28437.9|28407.8|28427.8|28397.9|0
1731954440000|2024-11-18 18:27:20|28430.3|28410.3|28430.4|28410.4|28440.3|28410.4|28430.3|28400.3|2
1731954450000|2024-11-18 18:27:30|28432.9|28412.9|28437.9|28417.9|28437.9|28417.9|28432.9|28412.9|1
1731954460000|2024-11-18 18:27:40|28440.4|28420.4|28430.4|28410.4|28440.4|28420.4|28430.4|28410.4|2
1731954470000|2024-11-18 18:27:50|28427.9|28407.9|28425.4|28405.4|28427.9|28407.9|28425.4|28405.4|0
1731954480000|2024-11-18 18:28:00|28422.9|28402.9|28422.9|28402.9|28422.9|28402.9|28420.4|28400.4|0
1731954510000|2024-11-18 18:28:30|||||||||11
1731954520000|2024-11-18 18:28:40|28420.4|28400.4|28415.2|28395.2|28420.4|28400.4|28415.2|28395.2|34
1731954530000|2024-11-18 18:28:50|28410.3|28390.3|28415.3|28375.3|28415.3|28390.3|28405.3|28375.3|17
1731954540000|2024-11-18 18:29:00|28405.3|28385.3|28392.8|28372.8|28405.3|28385.3|28392.8|28372.8|5
1731954550000|2024-11-18 18:29:10|28390.3|28370.3|28392.7|28372.7|28392.8|28372.8|28390.2|28370.2|3
1731954560000|2024-11-18 18:29:20|28390.2|28370.2|28387.8|28367.8|28390.2|28370.2|28387.8|28367.8|5
1731954570000|2024-11-18 18:29:30|28392.7|28372.7|28392.7|28372.7|28392.7|28372.7|28392.7|28372.7|22
1731954580000|2024-11-18 18:29:40|28392.8|28372.8|28392.8|28372.8|28392.8|28372.8|28392.8|28372.8|0
1731954590000|2024-11-18 18:29:50|28390.4|28370.4|28387.9|28367.9|28390.4|28370.4|28387.9|28367.9|65
1732007700000|2024-11-19 09:15:00|28324.1|28304.1|28351.6|28291.6|28364.1|28316.6|28324.1|28289.1|74
1732007710000|2024-11-19 09:15:10|28354.1|28294.1|28366.6|28326.6|28371.6|28334.1|28344.1|28294.1|21
1732007720000|2024-11-19 09:15:20|28371.6|28331.6|28391.6|28351.6|28391.6|28359.1|28371.6|28331.6|18
1732007730000|2024-11-19 09:15:30|28394.1|28354.1|28396.6|28356.6|28396.6|28369.1|28389.1|28354.1|7
1732007740000|2024-11-19 09:15:40|28396.7|28336.7|28384.2|28344.2|28396.7|28344.2|28384.2|28331.6|14
1732007750000|2024-11-19 09:15:50|28384.1|28344.1|28386.6|28326.6|28386.7|28344.1|28384.1|28326.6|2
1732007760000|2024-11-19 09:16:00|28379.1|28319.1|28381.5|28321.5|28381.6|28321.6|28379.1|28319.1|12
1732007770000|2024-11-19 09:16:10|28356.6|28316.6|28339.1|28299.1|28356.6|28324.1|28339.1|28291.6|7
1732007780000|2024-11-19 09:16:20|28339.2|28299.2|28346.6|28306.6|28346.6|28306.6|28339.2|28299.2|0
1732007790000|2024-11-19 09:16:30|28349.1|28309.1|28339.1|28319.1|28351.6|28319.2|28339.1|28309.1|2
1732007800000|2024-11-19 09:16:40|28351.7|28291.7|28344.1|28304.1|28351.7|28306.6|28344.1|28291.7|4
1732007810000|2024-11-19 09:16:50|28319.1|28299.1|28309.2|28269.2|28319.1|28299.1|28309.2|28256.7|41
1732007820000|2024-11-19 09:17:00|28309.1|28269.1|28306.7|28266.7|28311.6|28271.6|28306.7|28266.7|19
1732007830000|2024-11-19 09:17:10|28304.1|28264.1|28301.6|28261.6|28304.1|28264.1|28301.6|28261.6|10
1732007840000|2024-11-19 09:17:20|||||||||1
1732007850000|2024-11-19 09:17:30|||||||||1
1732007860000|2024-11-19 09:17:40|28306.6|28266.6|28306.6|28266.6|28306.6|28274.2|28294.1|28266.6|5
1732007870000|2024-11-19 09:17:50|||||||||1
1732007880000|2024-11-19 09:18:00|28314.1|28274.1|28331.6|28291.6|28334.1|28294.1|28314.1|28274.1|37
1732007890000|2024-11-19 09:18:10|28329.2|28289.2|28341.6|28281.6|28341.6|28289.2|28329.1|28276.6|7
1732007910000|2024-11-19 09:18:30|28329.1|28289.1|28326.6|28286.6|28329.1|28289.1|28326.6|28286.6|1
1732007920000|2024-11-19 09:18:40|||||||||2
1732007930000|2024-11-19 09:18:50|28329.1|28289.1|28329.1|28289.1|28329.1|28289.1|28329.1|28289.1|1
1732007940000|2024-11-19 09:19:00|28324.1|28284.1|28321.6|28281.6|28324.1|28284.1|28321.6|28281.6|9
1732007950000|2024-11-19 09:19:10|28324.1|28284.1|28324.1|28284.1|28324.1|28284.1|28324.1|28284.1|3
1732007960000|2024-11-19 09:19:20|28329.1|28289.1|28329.1|28309.1|28329.1|28309.1|28329|28289.1|43
1732007970000|2024-11-19 09:19:30|28331.6|28311.6|28351.6|28311.6|28351.6|28316.6|28331.6|28311.6|9
1732007980000|2024-11-19 09:19:40|28369.1|28309.1|28386.6|28346.6|28386.6|28354.1|28364.1|28309.1|6
1732007990000|2024-11-19 09:19:50|28374.1|28354.1|28374.1|28354.1|28374.1|28354.1|28374.1|28354.1|0
1732008000000|2024-11-19 09:20:00|||||||||1
1732008010000|2024-11-19 09:20:10|28386.6|28346.6|28374.1|28354.1|28386.6|28354.1|28374.1|28346.6|3
1732008020000|2024-11-19 09:20:20|28386.6|28346.6|28374.1|28354.1|28386.6|28354.1|28374.1|28346.6|4
1732008030000|2024-11-19 09:20:30|28381.6|28341.6|28359.1|28339.1|28381.6|28344.1|28359.1|28339.1|12
1732008040000|2024-11-19 09:20:40|28356.6|28336.6|28361.6|28321.6|28361.6|28336.6|28356.6|28321.6|3
1732008060000|2024-11-19 09:21:00|28364.1|28324.1|28361.6|28341.6|28366.6|28341.6|28361.6|28321.6|3
1732008070000|2024-11-19 09:21:10|28379|28339|28391.6|28331.6|28391.6|28339.1|28379|28331.6|0
1732008080000|2024-11-19 09:21:20|28379.1|28339.1|28391.6|28331.6|28391.6|28339.1|28379.1|28331.6|36
1732008090000|2024-11-19 09:21:30|28379.1|28339.1|28386.6|28346.6|28391.6|28346.6|28379.1|28331.6|1
1732008100000|2024-11-19 09:21:40|||||||||1
1732008110000|2024-11-19 09:21:50|28381.6|28341.6|28376.6|28336.6|28381.6|28341.6|28376.6|28336.6|9
1732008120000|2024-11-19 09:22:00|28364.1|28344.1|28349.1|28329.1|28366.6|28344.1|28349.1|28324.1|6
1732008130000|2024-11-19 09:22:10|28364.1|28324.1|28366.6|28326.6|28366.6|28326.6|28364.1|28324.1|2
1732008140000|2024-11-19 09:22:20|28364.1|28324.1|28364.1|28324.1|28364.1|28324.1|28364.1|28324.1|1
1732008150000|2024-11-19 09:22:30|28349.1|28329.1|28344.1|28324.1|28349.1|28329.1|28344.1|28324.1|11
1732008160000|2024-11-19 09:22:40|28339.1|28319.1|28339.1|28319.1|28339.1|28319.1|28339.1|28319.1|0
1732008180000|2024-11-19 09:23:00|28331.6|28311.6|28329.1|28309.1|28331.6|28311.6|28329.1|28309.1|1
1732008220000|2024-11-19 09:23:40|28326.6|28306.6|28329.1|28309.1|28329.1|28309.1|28326.6|28306.6|1
1732008230000|2024-11-19 09:23:50|28326.6|28306.6|28336.6|28296.6|28336.6|28306.6|28326.6|28291.6|3
1732008240000|2024-11-19 09:24:00|28331.6|28291.6|28331.6|28291.6|28331.6|28291.6|28331.6|28291.6|0
1732008250000|2024-11-19 09:24:10|||||||||6
1732008260000|2024-11-19 09:24:20|28316.6|28296.6|28311.6|28291.6|28316.6|28296.6|28311.6|28291.6|2
1732008270000|2024-11-19 09:24:30|28304.1|28284.1|28304|28284|28304.1|28284.1|28304|28284|1
1732008280000|2024-11-19 09:24:40|28289.1|28269.1|28286.6|28246.6|28289.1|28269.1|28274.1|28244.1|15
1732008290000|2024-11-19 09:24:50|28284.1|28244.1|28266.6|28226.6|28284.1|28244.1|28264.1|28226.6|9
1732008300000|2024-11-19 09:25:00|28254.1|28234.1|28249|28229|28264.1|28234.1|28249|28221.7|10
1732008310000|2024-11-19 09:25:10|28244|28224|28239.1|28219.1|28244|28224|28239.1|28219.1|34
1732008320000|2024-11-19 09:25:20|28239|28219|28234|28214|28246.5|28219|28234|28206.5|4
1732008330000|2024-11-19 09:25:30|28234.1|28214.1|28256.5|28216.5|28256.6|28216.6|28234.1|28214|2
1732008340000|2024-11-19 09:25:40|28254.1|28214.1|28254|28214|28254.1|28214.1|28254|28214|0
1732008350000|2024-11-19 09:25:50|28256.5|28216.5|28256.5|28216.5|28256.5|28216.5|28256.5|28216.5|1
1732008360000|2024-11-19 09:26:00|||||||||5
1732008370000|2024-11-19 09:26:10|28249|28229|28254|28234|28254|28234|28249|28229|1
1732008380000|2024-11-19 09:26:20|28249|28229|28249|28229|28249|28229|28249|28229|3
1732008390000|2024-11-19 09:26:30|28246.5|28226.5|28246.5|28206.5|28246.5|28226.5|28246.4|28206.5|0
1732008400000|2024-11-19 09:26:40|28244|28204|28241.5|28201.5|28244|28214|28234|28201.5|0
1732008410000|2024-11-19 09:26:50|28229|28209|28226.5|28206.5|28229|28209|28226.5|28206.5|6
1732008430000|2024-11-19 09:27:10|28224|28204|28224|28204|28224|28204|28224|28204|0
1732008440000|2024-11-19 09:27:20|28221.5|28201.5|28221.5|28201.5|28221.5|28201.5|28221.5|28201.5|0
1732008450000|2024-11-19 09:27:30|28214|28194|28219|28199|28219|28199|28211.5|28191.5|24
1732008460000|2024-11-19 09:27:40|28221.5|28201.5|28224|28204|28236.5|28204|28221.5|28191.5|10
1732008470000|2024-11-19 09:27:50|28224.1|28204.1|28239|28199|28239|28204.1|28224.1|28196.5|0
1732008480000|2024-11-19 09:28:00|28236.5|28196.5|28226.5|28186.5|28241.5|28196.5|28226.5|28181.5|19
1732008490000|2024-11-19 09:28:10|28209|28189|28204|28164|28209|28189|28203.9|28164|43
1732008500000|2024-11-19 09:28:20|28201.5|28161.5|28191.5|28171.5|28201.5|28171.5|28189|28161.5|1
1732008510000|2024-11-19 09:28:30|28194|28174|28194|28174|28194|28174|28191.5|28171.5|0
1732008520000|2024-11-19 09:28:40|28191.5|28171.5|28201.5|28161.5|28201.5|28174|28191.5|28161.5|0
1732008530000|2024-11-19 09:28:50|||||||||1
1732008540000|2024-11-19 09:29:00|28189|28169|28189|28169|28189|28169|28189|28169|8
1732008570000|2024-11-19 09:29:30|28201.5|28161.5|28204|28184|28206.5|28186.5|28191.5|28161.5|14
1732008580000|2024-11-19 09:29:40|28201.5|28181.5|28209|28189|28216.5|28189|28201.5|28176.5|0
1732008590000|2024-11-19 09:29:50|28221.5|28181.5|28221.5|28181.5|28221.5|28181.5|28221.5|28181.5|0
1732008600000|2024-11-19 09:30:00|28221.6|28181.6|28226.5|28186.5|28226.5|28186.5|28221.6|28181.6|0
1732008620000|2024-11-19 09:30:20|28219|28199|28219|28199|28221.5|28201.5|28219|28199|5
1732008630000|2024-11-19 09:30:30|28216.5|28196.5|28191.5|28151.5|28216.5|28196.5|28184|28151.5|19
1732008640000|2024-11-19 09:30:40|28179|28159|28179|28159|28179|28159|28179|28159|0
1732008660000|2024-11-19 09:31:00|28181.5|28161.5|28181.5|28161.5|28181.5|28161.5|28181.5|28161.5|0
1732008670000|2024-11-19 09:31:10|||||||||7
1732008680000|2024-11-19 09:31:20|28186.5|28166.5|28221.5|28181.5|28221.5|28189|28186.5|28164|5
1732008690000|2024-11-19 09:31:30|28209|28189|28209|28189|28209|28189|28209|28189|0
1732008720000|2024-11-19 09:32:00|28214|28194|28201.5|28181.5|28214|28194|28201.5|28181.5|4
1732008730000|2024-11-19 09:32:10|28199|28179|28204|28184|28204|28184|28199|28179|0
1732008740000|2024-11-19 09:32:20|28201.5|28181.5|28201.5|28181.5|28204|28184|28201.5|28181.5|1
1732008760000|2024-11-19 09:32:40|28196.5|28176.5|28196.5|28176.5|28196.5|28176.5|28196.5|28176.5|1
1732008770000|2024-11-19 09:32:50|28194|28174|28194|28174|28194|28174|28194|28174|3
1732008780000|2024-11-19 09:33:00|28191.5|28171.5|28191.5|28171.5|28191.5|28171.5|28191.5|28171.5|0
1732008790000|2024-11-19 09:33:10|28191.4|28171.4|28181.5|28161.5|28191.4|28171.4|28181.5|28161.5|11
1732008800000|2024-11-19 09:33:20|28176.5|28156.5|28159|28139|28176.5|28156.5|28156.5|28136.5|14
1732008810000|2024-11-19 09:33:30|28161.5|28121.5|28149|28129|28161.5|28129|28149|28121.5|4
1732008820000|2024-11-19 09:33:40|28146.5|28126.5|28146.5|28126.5|28146.5|28126.5|28146.5|28126.5|0
1732008830000|2024-11-19 09:33:50|28154|28134|28161.5|28121.5|28161.5|28136.5|28149|28121.5|9
1732008840000|2024-11-19 09:34:00|28149|28129|28144|28124|28161.5|28129|28141.5|28116.5|7
1732008850000|2024-11-19 09:34:10|28141.5|28121.5|28136.5|28116.5|28141.5|28121.5|28136.5|28116.5|14
1732008860000|2024-11-19 09:34:20|28141.5|28121.5|28141.5|28121.5|28141.5|28121.5|28141.5|28121.5|7
1732008870000|2024-11-19 09:34:30|28144|28124|28151.5|28131.5|28154|28134|28144|28124|3
1732008880000|2024-11-19 09:34:40|28159|28139|28164|28144|28164|28144|28159|28139|17
1732008890000|2024-11-19 09:34:50|28169|28149|28174|28134|28176.5|28151.5|28169|28134|7
1732008900000|2024-11-19 09:35:00|28159|28139|28151.5|28131.5|28159|28139|28151.5|28131.5|5
1732008910000|2024-11-19 09:35:10|28158.9|28138.9|28159|28139|28159|28139|28158.9|28138.9|7
1732008920000|2024-11-19 09:35:20|28156.5|28136.5|28186.5|28146.5|28186.5|28154|28156.5|28136.5|10
1732008930000|2024-11-19 09:35:30|28183.9|28163.9|28196.5|28156.5|28196.5|28163.9|28183.9|28156.5|1
1732008940000|2024-11-19 09:35:40|28201.5|28161.5|28194|28174|28201.5|28176.5|28194|28161.5|0
1732008950000|2024-11-19 09:35:50|28196.5|28176.5|28196.5|28176.5|28196.5|28176.5|28196.5|28176.5|1
1732008960000|2024-11-19 09:36:00|28194|28174|28176.5|28156.5|28194|28174|28176.5|28156.5|7
1732008970000|2024-11-19 09:36:10|28179|28139|28156.5|28136.5|28179|28141.5|28156.5|28136.5|0
1732008980000|2024-11-19 09:36:20|28149|28129|28149|28129|28149|28129|28149|28129|1
1732008990000|2024-11-19 09:36:30|28164|28124|28159|28139|28164|28139|28159|28124|4
1732009000000|2024-11-19 09:36:40|28166.5|28146.5|28166.5|28146.5|28166.5|28146.5|28166.5|28146.5|1
1732009020000|2024-11-19 09:37:00|28169|28149|28169|28149|28169|28149|28169|28149|0
1732009030000|2024-11-19 09:37:10|28184|28144|28179|28159|28184|28159|28179|28144|1
1732009040000|2024-11-19 09:37:20|28176.5|28156.5|28176.5|28156.5|28176.5|28156.5|28176.5|28156.5|3
1732009050000|2024-11-19 09:37:30|28166.6|28146.6|28166.5|28146.5|28166.6|28146.6|28166.5|28146.5|0
1732009060000|2024-11-19 09:37:40|28159|28139|28146.5|28126.5|28159|28139|28146.5|28126.5|7
1732009070000|2024-11-19 09:37:50|28144|28124|28131.5|28111.5|28144|28124|28131.5|28111.5|3
1732009080000|2024-11-19 09:38:00|||||||||5
1732009090000|2024-11-19 09:38:10|28134|28114|28146.5|28106.5|28146.5|28114|28134|28106.5|1
1732009100000|2024-11-19 09:38:20|28139|28119|28134|28114|28139|28119|28134|28114|12
1732009110000|2024-11-19 09:38:30|28131.5|28111.5|28131.5|28111.5|28131.5|28111.5|28131.5|28111.5|1
1732009120000|2024-11-19 09:38:40|28124|28104|28136.5|28096.5|28136.5|28104|28121.5|28096.5|4
1732009130000|2024-11-19 09:38:50|28139|28099|28139|28099|28139|28099|28139|28099|0
1732009140000|2024-11-19 09:39:00|||||||||3
1732009150000|2024-11-19 09:39:10|||||||||1
1732009160000|2024-11-19 09:39:20|28141.5|28101.5|28141.5|28101.5|28141.5|28101.5|28141.5|28101.5|1
1732009170000|2024-11-19 09:39:30|28136.5|28116.5|28144|28124|28144|28124|28136.5|28116.5|4
1732009180000|2024-11-19 09:39:40|28156.5|28116.5|28144|28124|28156.5|28124|28144|28116.5|0
1732009190000|2024-11-19 09:39:50|28156.5|28116.5|28149|28129|28156.5|28129|28149|28116.5|1
1732009200000|2024-11-19 09:40:00|28161.5|28121.5|28161.5|28121.5|28161.5|28121.5|28161.5|28121.5|0
1732009220000|2024-11-19 09:40:20|28169|28141.5|28169|28149|28181.5|28149|28169|28141.5|20
1732009230000|2024-11-19 09:40:30|28181.5|28141.5|28174|28154|28181.5|28154|28174|28141.5|2
1732009240000|2024-11-19 09:40:40|28179|28159|28184|28164|28184|28164|28179|28159|3
1732009260000|2024-11-19 09:41:00|||||||||1
1732009270000|2024-11-19 09:41:10|28181.5|28141.5|28166.5|28146.5|28181.5|28146.5|28166.5|28141.5|2
1732009290000|2024-11-19 09:41:30|28169|28149|28169|28149|28181.5|28149|28169|28141.5|3
1732009300000|2024-11-19 09:41:40|28166.5|28146.5|28164|28144|28166.5|28146.5|28161.5|28141.5|2
1732009310000|2024-11-19 09:41:50|28166.5|28146.5|28166.5|28146.5|28166.5|28146.5|28166.5|28146.5|0
1732009320000|2024-11-19 09:42:00|28164|28144|28159|28139|28164|28144|28159|28139|1
1732009330000|2024-11-19 09:42:10|28154|28134|28154|28134|28154|28134|28154|28134|1
1732009340000|2024-11-19 09:42:20|28151.5|28131.5|28151.5|28131.5|28151.5|28131.5|28151.5|28131.5|0
1732009350000|2024-11-19 09:42:30|28149|28129|28151.5|28131.5|28151.5|28131.5|28149|28129|4
1732009380000|2024-11-19 09:43:00|28154|28134|28154|28134|28154|28134|28154|28134|0
1732009400000|2024-11-19 09:43:20|28159|28139|28169|28149|28169|28149|28159|28139|4
1732009410000|2024-11-19 09:43:30|28171.5|28151.5|28176.5|28156.5|28176.5|28156.5|28171.5|28151.5|5
1732009420000|2024-11-19 09:43:40|28174|28154|28171.5|28151.5|28174|28154|28171.5|28151.5|1
1732009440000|2024-11-19 09:44:00|28174|28154|28174|28154|28174|28154|28174|28154|1
1732009450000|2024-11-19 09:44:10|28171.5|28151.5|28171.5|28151.5|28171.5|28151.5|28171.5|28151.5|1
1732009460000|2024-11-19 09:44:20|||||||||1
1732009470000|2024-11-19 09:44:30|28174|28154|28176.5|28156.5|28176.5|28156.5|28174|28154|2
1732009480000|2024-11-19 09:44:40|||||||||1
1732009490000|2024-11-19 09:44:50|28196.5|28159|28199|28159|28199|28159|28196.5|28159|3
1732009500000|2024-11-19 09:45:00|28211.5|28151.5|28199|28159|28211.5|28159|28199|28151.5|0
1732009510000|2024-11-19 09:45:10|28196.5|28156.5|28181.5|28161.5|28196.5|28164|28181.5|28156.5|1
1732009520000|2024-11-19 09:45:20|28179|28159|28179|28159|28179|28159|28179|28159|0
1732009530000|2024-11-19 09:45:30||28139||28139||28139||28139|2
1732009550000|2024-11-19 09:45:50|28174|28154|28189|28169|28189|28169|28174|28154|4
1732009560000|2024-11-19 09:46:00|28191.5|28171.5|28191.5|28171.5|28191.5|28171.5|28191.5|28171.5|0
1732009580000|2024-11-19 09:46:20|28194|28174|28194|28174|28194|28174|28194|28174|0
1732009590000|2024-11-19 09:46:30|28191.5|28171.5|28191.5|28171.5|28191.5|28171.5|28191.5|28171.5|0
1732009600000|2024-11-19 09:46:40|28196.5|28156.5|28196.5|28156.5|28196.5|28156.5|28196.5|28156.5|0
1732009610000|2024-11-19 09:46:50|28184|28164|28184|28164|28191.5|28164|28184|28151.5|6
1732009620000|2024-11-19 09:47:00|28196.5|28156.5|28189|28169|28196.5|28169|28189|28156.5|0
1732009630000|2024-11-19 09:47:10|28196.5|28156.5|28201.5|28181.5|28201.5|28181.5|28189|28156.5|15
1732009640000|2024-11-19 09:47:20|28211.5|28191.5|28209|28189|28211.5|28191.5|28209|28189|2
1732009650000|2024-11-19 09:47:30|28206.5|28186.5|28206.5|28186.5|28206.5|28186.5|28204|28184|0
1732009660000|2024-11-19 09:47:40|||||||||2
1732009680000|2024-11-19 09:48:00|28221.5|28201.5|28219|28199|28221.5|28201.5|28219|28199|6
1732009690000|2024-11-19 09:48:10|28221.5|28201.5|28229|28209|28229|28209|28221.5|28201.5|6
1732009700000|2024-11-19 09:48:20|28231.5|28211.5|28226.5|28206.5|28231.5|28211.5|28226.5|28206.5|1
1732009720000|2024-11-19 09:48:40|28221.5|28201.5|28221.5|28201.5|28221.5|28201.5|28221.5|28201.5|0
1732009730000|2024-11-19 09:48:50|28214|28194|28214|28194|28214|28194|28214|28194|1
1732009740000|2024-11-19 09:49:00|28204|28184|28204|28184|28204|28184|28204|28184|0
1732009750000|2024-11-19 09:49:10|28199|28179|28214|28194|28214|28194|28199|28179|5
1732009760000|2024-11-19 09:49:20|28214.1|28194.1|28226.5|28206.5|28226.5|28206.5|28214.1|28194.1|1
1732009780000|2024-11-19 09:49:40|28229|28209|28229|28209|28229|28209|28229|28209|0
1732009800000|2024-11-19 09:50:00|28231.5|28211.5|28231.5|28211.5|28231.5|28211.5|28231.5|28211.5|0
1732009820000|2024-11-19 09:50:20|28209.1|28189.1|28206.6|28186.6|28209.1|28189.1|28206.6|28186.6|4
1732009830000|2024-11-19 09:50:30|28199.1|28179.1|28161.5|28141.5|28199.1|28179.1|28161.5|28141.5|9
1732009840000|2024-11-19 09:50:40|||||||||9
1732009850000|2024-11-19 09:50:50|||||||||30
1732009860000|2024-11-19 09:51:00|28159|28139|28159|28139|28161.5|28141.5|28159|28139|32
1732009870000|2024-11-19 09:51:10|||||||||6
1732009880000|2024-11-19 09:51:20|||||||||2
1732009890000|2024-11-19 09:51:30|||||||||1
1732009900000|2024-11-19 09:51:40|28164|28144|28184|28144|28184|28149|28164|28141.5|3
1732009910000|2024-11-19 09:51:50|28179|28159|28186.5|28166.5|28186.5|28166.5|28179|28159|0
1732009920000|2024-11-19 09:52:00|28201.5|28161.5|28196.5|28176.5|28201.5|28176.5|28196.5|28161.5|0
1732009930000|2024-11-19 09:52:10|||||||||1
1732009940000|2024-11-19 09:52:20|28199|28179|28224|28204|28226.5|28206.5|28199|28179|11
1732009950000|2024-11-19 09:52:30|||||||||1
1732009970000|2024-11-19 09:52:50|28226.5|28206.5|28226.5|28206.5|28226.5|28206.5|28226.5|28206.5|15
1732009980000|2024-11-19 09:53:00|28236.5|28216.5|28251.5|28211.5|28251.5|28219|28236.5|28211.5|7
1732009990000|2024-11-19 09:53:10|28239|28219|28246.5|28206.5|28246.5|28219|28234|28206.5|4
1732010000000|2024-11-19 09:53:20|28234|28214|28234|28214|28246.5|28221.5|28234|28206.5|0
1732010010000|2024-11-19 09:53:30|28234.1|28214.1|28241.5|28221.5|28241.5|28221.5|28234.1|28214.1|0
1732010050000|2024-11-19 09:54:10|||||||||1
1732010060000|2024-11-19 09:54:20|||||||||2
1732010100000|2024-11-19 09:55:00|28239|28219|28239|28219|28239|28219|28239|28219|0
1732010110000|2024-11-19 09:55:10|28231.5|28211.5|28226.5|28206.5|28231.5|28211.5|28226.5|28206.5|0
1732010120000|2024-11-19 09:55:20|28219|28199|28219|28199|28226.5|28199|28219|28186.5|0
1732010130000|2024-11-19 09:55:30|28226.5|28186.5|28226.5|28186.5|28226.5|28186.5|28226.5|28186.5|0
1732010140000|2024-11-19 09:55:40|28214|28194|28236.5|28216.5|28239|28219|28214|28194|7
1732010150000|2024-11-19 09:55:50|28239|28219|28244|28224|28244|28224|28239|28219|2
1732010160000|2024-11-19 09:56:00|28246.5|28226.5|28249|28229|28249|28229|28246.5|28226.5|1
1732010180000|2024-11-19 09:56:20|28246.5|28226.5|28251.5|28231.5|28251.5|28231.5|28246.5|28226.5|1
1732010190000|2024-11-19 09:56:30|||||||||8
1732010230000|2024-11-19 09:57:10|28264|28244|28281.5|28261.5|28281.5|28261.5|28264|28244|30
1732010240000|2024-11-19 09:57:20|28289|28269|28286.5|28266.5|28289|28269|28286.5|28266.5|4
1732010250000|2024-11-19 09:57:30|28279|28259|28279|28259|28281.5|28261.5|28279|28259|5
1732010260000|2024-11-19 09:57:40|28281.5|28261.5|28304|28284|28304|28284|28281.5|28261.5|3
1732010270000|2024-11-19 09:57:50|28306.5|28286.5|28331.5|28291.5|28331.5|28294|28306.5|28286.5|4
1732010280000|2024-11-19 09:58:00|28304|28284|28306.5|28266.5|28306.5|28284|28299|28266.5|4
1732010290000|2024-11-19 09:58:10|28299|28279|28299|28279|28299|28279|28299|28279|1
1732010310000|2024-11-19 09:58:30|28296.5|28276.5|28294|28274|28296.5|28276.5|28294|28274|0
1732010350000|2024-11-19 09:59:10|28296.5|28276.5|28296.5|28276.5|28296.5|28276.5|28296.5|28276.5|1
1732010370000|2024-11-19 09:59:30|28294|28274|28264|28244|28294|28274|28264|28244|12
1732010390000|2024-11-19 09:59:50|28266.5|28246.5|28261.5|28241.5|28266.5|28246.5|28261.5|28241.5|2
1732010400000|2024-11-19 10:00:00|28256.5|28236.5|28256.5|28236.5|28256.5|28236.5|28256.5|28236.5|0
1732010410000|2024-11-19 10:00:10|28236.5|28216.5|28236.5|28216.5|28236.5|28216.5|28236.5|28216.5|5
1732010420000|2024-11-19 10:00:20|28221.6|28201.6|28201.5|28181.5|28221.6|28201.6|28201.5|28181.5|7
1732010430000|2024-11-19 10:00:30|||||||||38
1732010440000|2024-11-19 10:00:40|28209|28189|28209|28189|28209|28189|28209|28189|1
1732010450000|2024-11-19 10:00:50|28216.5|28196.5|28216.5|28196.5|28216.5|28196.5|28216.5|28196.5|0
1732010460000|2024-11-19 10:01:00|28221.5|28201.5|28234|28214|28234|28214|28221.5|28201.5|2
1732010470000|2024-11-19 10:01:10|28241.5|28221.5|28246.5|28226.5|28246.5|28226.5|28241.5|28221.5|5
1732010490000|2024-11-19 10:01:30|28234|28214|28231.5|28191.5|28246.5|28214|28231.5|28186.5|6
1732010500000|2024-11-19 10:01:40|28224|28204|28229|28209|28229|28209|28224|28204|1
1732010520000|2024-11-19 10:02:00|28236.5|28216.5|28241.5|28221.5|28241.5|28221.5|28236.5|28216.5|3
1732010530000|2024-11-19 10:02:10|28234|28214|28246.5|28226.5|28249|28226.5|28234|28209|2
1732010550000|2024-11-19 10:02:30|||||||||3
1732010560000|2024-11-19 10:02:40|28246.4|28226.4|28234|28214|28246.4|28226.4|28234|28214|0
1732010570000|2024-11-19 10:02:50|28233.9|28213.9|28221.5|28201.5|28233.9|28213.9|28221.5|28201.5|3
1732010590000|2024-11-19 10:03:10|28226.5|28186.5|28214|28194|28226.5|28194|28214|28186.5|0
1732010600000|2024-11-19 10:03:20|28221.5|28201.5|28224|28204|28224|28204|28221.5|28201.5|1
1732010610000|2024-11-19 10:03:30|28226.5|28206.5|28226.5|28206.5|28226.5|28206.5|28226.5|28206.5|1
1732010620000|2024-11-19 10:03:40|||||||||1
1732010650000|2024-11-19 10:04:10|28236.5|28216.5|28239|28219|28239|28219|28236.5|28216.5|0
1732010660000|2024-11-19 10:04:20|28249|28229|28249|28229|28249|28229|28249|28229|0
1732010670000|2024-11-19 10:04:30|28261.5|28221.5|28276.5|28236.5|28276.5|28236.6|28256.5|28221.5|6
1732010680000|2024-11-19 10:04:40|||||||||4
1732010690000|2024-11-19 10:04:50|28274|28234|28254|28234|28281.5|28234|28254|28221.5|0
1732010700000|2024-11-19 10:05:00|28251.5|28231.5|28261.5|28201.5|28261.5|28231.5|28251.5|28201.5|2
1732010720000|2024-11-19 10:05:20|28254|28214|28254|28214|28254|28214|28254|28214|0
1732010760000|2024-11-19 10:06:00|28256.5|28216.5|28276.5|28236.5|28276.5|28244|28256.5|28216.5|3
1732010770000|2024-11-19 10:06:10|28279|28239|28279|28239|28279|28239|28279|28239|0
1732010780000|2024-11-19 10:06:20|28274|28254|28274|28254|28274|28254|28274|28254|0
1732010810000|2024-11-19 10:06:50|28299|28259|28299|28259|28299|28259|28299|28259|5
1732010820000|2024-11-19 10:07:00|||||||||1
1732010880000|2024-11-19 10:08:00|28296.5|28276.5|28296.5|28276.5|28296.5|28276.5|28296.5|28276.5|1
1732010890000|2024-11-19 10:08:10|28306.5|28246.5|28286.5|28246.5|28306.5|28246.5|28286.5|28246.5|6
1732010910000|2024-11-19 10:08:30|||||||||1
1732010920000|2024-11-19 10:08:40|28279|28259|28296.5|28256.5|28296.5|28264|28279|28256.5|2
1732010940000|2024-11-19 10:09:00|28284|28264|28284|28264|28284|28264|28284|28264|6
1732010970000|2024-11-19 10:09:30|28291.5|28251.5|28291.5|28251.5|28291.5|28251.5|28291.5|28251.5|2
1732010990000|2024-11-19 10:09:50|28276.5|28256.5|28274|28254|28276.5|28256.5|28274|28254|2
1732011000000|2024-11-19 10:10:00|28271.5|28251.5|28276.5|28236.5|28276.5|28251.5|28264.1|28231.5|6
1732011010000|2024-11-19 10:10:10|||||||||1
1732011030000|2024-11-19 10:10:30|28264|28244|28264|28244|28264|28244|28264|28244|2
1732011050000|2024-11-19 10:10:50|28261.5|28241.5|28259|28239|28261.5|28241.5|28259|28239|1
1732011060000|2024-11-19 10:11:00|28264|28244|28269|28249|28269|28249|28264|28244|3
1732011090000|2024-11-19 10:11:30|28274|28254|28294|28254|28294|28254|28274|28254|3
1732011120000|2024-11-19 10:12:00|28306.5|28246.5|28294|28274|28306.6|28274|28294|28246.5|0
1732011130000|2024-11-19 10:12:10|28291.5|28271.5|28291.5|28271.5|28291.5|28271.5|28291.5|28271.5|6
1732011140000|2024-11-19 10:12:20|28284|28244|28284|28244|28291.5|28244|28284|28231.5|1
1732011170000|2024-11-19 10:12:50|28283.9|28243.9|28276.5|28236.5|28283.9|28243.9|28276.5|28236.5|0
1732011180000|2024-11-19 10:13:00|||||||||16
1732011190000|2024-11-19 10:13:10|28269|28249|28269|28249|28269|28249|28269|28249|0
1732011200000|2024-11-19 10:13:20|28276.5|28236.5|28284|28264|28284|28264|28264|28236.5|3
1732011210000|2024-11-19 10:13:30|28296.5|28256.5|28294|28274|28296.5|28274|28289|28256.5|2
1732011220000|2024-11-19 10:13:40|28301.5|28261.5|28284|28264|28301.5|28264|28284|28256.5|7
1732011230000|2024-11-19 10:13:50|28281.5|28261.5|28281.5|28261.5|28281.5|28261.5|28281.5|28261.5|0
1732011240000|2024-11-19 10:14:00|28284|28264|28284|28264|28296.5|28264|28284|28256.5|0
1732011250000|2024-11-19 10:14:10|28296.5|28256.5|28284|28264|28296.5|28264|28284|28256.5|0
1732011300000|2024-11-19 10:15:00|28281.5|28261.5|28271.5|28251.5|28281.5|28261.5|28271.5|28251.5|3
1732011310000|2024-11-19 10:15:10|28269|28249|28269|28249|28269|28249|28269|28249|1
1732011330000|2024-11-19 10:15:30|28259|28239|28254|28234|28266.5|28239|28254|28226.5|3
1732011380000|2024-11-19 10:16:20|28266.5|28226.5|28294|28234|28294|28264|28266.5|28226.5|8
1732011390000|2024-11-19 10:16:30|28291.5|28231.5|28291.5|28231.5|28291.5|28231.5|28291.5|28231.5|0
1732011420000|2024-11-19 10:17:00|28259|28239|28246.5|28206.5|28259|28239|28246.5|28206.5|3
1732011430000|2024-11-19 10:17:10|28239|28219|28239|28219|28239|28219|28239|28219|0
1732011440000|2024-11-19 10:17:20|28241.5|28221.5|28241.5|28221.5|28241.5|28221.5|28239|28219|6
1732011470000|2024-11-19 10:17:50|28239|28219|28239|28219|28239|28219|28239|28219|5
1732011510000|2024-11-19 10:18:30|28234|28214|28241.5|28201.5|28241.5|28214|28234|28201.5|1
1732011520000|2024-11-19 10:18:40|28236.6|28196.6|28236.5|28196.5|28236.6|28209|28229|28196.5|0
1732011530000|2024-11-19 10:18:50|28229|28209|28229|28209|28229|28209|28229|28209|0
1732011540000|2024-11-19 10:19:00|28236.5|28196.5|28226.5|28206.5|28236.5|28209|28226.5|28196.5|0
1732011590000|2024-11-19 10:19:50|28216.5|28196.5|28214|28194|28216.5|28196.5|28214|28194|17
1732011600000|2024-11-19 10:20:00|28209|28189|28209|28189|28209|28189|28209|28189|2
1732011610000|2024-11-19 10:20:10|28216.5|28196.5|28216.5|28196.5|28216.5|28196.5|28214|28194|1
1732011620000|2024-11-19 10:20:20|||||||||10
1732011630000|2024-11-19 10:20:30|28216.6|28196.6|28221.5|28201.5|28221.5|28201.5|28216.6|28196.6|5
1732011640000|2024-11-19 10:20:40|28214.1|28194.1|28214|28194|28214.1|28194.1|28214|28194|0
1732011650000|2024-11-19 10:20:50|28214.1|28194.1|28214.1|28194.1|28214.1|28194.1|28214.1|28194.1|2
1732011660000|2024-11-19 10:21:00|28216.5|28196.5|28214.1|28194.1|28216.5|28196.5|28214.1|28194.1|3
1732011670000|2024-11-19 10:21:10|28214|28194|28216.5|28196.5|28216.5|28196.5|28214|28194|0
1732011690000|2024-11-19 10:21:30|28211.5|28191.5|28209|28189|28211.5|28191.5|28209|28189|2
1732011710000|2024-11-19 10:21:50|28206.5|28186.5|28206.5|28186.5|28206.5|28186.5|28206.5|28186.5|0
1732011720000|2024-11-19 10:22:00|28204|28184|28201.5|28181.5|28204|28184|28201.5|28181.5|1
1732011730000|2024-11-19 10:22:10|28199|28179|28199|28179|28199|28179|28199|28179|2
1732011740000|2024-11-19 10:22:20|28201.5|28181.5|28204|28184|28204|28184|28201.5|28181.5|1
1732011760000|2024-11-19 10:22:40|||||||||1
1732011770000|2024-11-19 10:22:50|28204.1|28184.1|28204|28184|28216.5|28184.1|28204|28176.5|0
1732011780000|2024-11-19 10:23:00|28216.5|28176.5|28204|28184|28216.5|28184|28204|28176.5|0
1732011790000|2024-11-19 10:23:10|28216.5|28176.5|28216.5|28176.5|28216.5|28176.5|28216.5|28176.5|0
1732011800000|2024-11-19 10:23:20|28204|28184|28209|28189|28209|28189|28204|28184|0
1732011810000|2024-11-19 10:23:30|28206.5|28186.5|28206.5|28186.5|28206.5|28186.5|28206.5|28186.5|0
1732011830000|2024-11-19 10:23:50|28216.5|28196.5|28216.5|28196.5|28216.5|28196.5|28216.5|28196.5|15
1732011840000|2024-11-19 10:24:00|28219|28199|28219|28199|28219|28199|28216.5|28196.5|0
1732011870000|2024-11-19 10:24:30|28219.1|28199.1|28234|28214|28234|28214|28219.1|28199.1|1
1732011880000|2024-11-19 10:24:40|28231.5|28211.5|28231.5|28211.5|28231.5|28211.5|28231.5|28211.5|3
1732011890000|2024-11-19 10:24:50|28229|28209|28231.5|28211.5|28231.5|28211.5|28229|28209|1
1732011900000|2024-11-19 10:25:00|28234|28214|28234|28214|28234|28214|28234|28214|0
1732011920000|2024-11-19 10:25:20|28239|28219|28239|28219|28239|28219|28239|28219|0
1732011980000|2024-11-19 10:26:20|28239.1|28219.1|28259|28239|28259|28239|28239.1|28219.1|0
1732012030000|2024-11-19 10:27:10|28269|28249|28269|28249|28269|28249|28269|28249|7
1732012040000|2024-11-19 10:27:20|28271.5|28251.5|28271.5|28251.5|28271.5|28251.5|28271.5|28251.5|0
1732012050000|2024-11-19 10:27:30|28276.5|28256.5|28276.5|28256.5|28276.5|28256.5|28276.5|28256.5|1
1732012060000|2024-11-19 10:27:40|28279|28259|28274|28254|28286.5|28259|28274|28246.5|0
1732012100000|2024-11-19 10:28:20|28274.1|28254.1|28279|28259|28279|28259|28274.1|28254.1|0
1732012110000|2024-11-19 10:28:30|28279.1|28259.1|28284|28264|28284|28264|28279.1|28259.1|0
1732012120000|2024-11-19 10:28:40|28286.5|28266.5|28286.5|28266.5|28286.5|28266.5|28286.5|28266.5|1
1732012150000|2024-11-19 10:29:10|28289|28269|28289|28269|28289|28269|28289|28269|0
1732012170000|2024-11-19 10:29:30|28294|28274|28311.5|28271.5|28311.5|28279|28294|28271.5|0
1732012190000|2024-11-19 10:29:50|28304|28284|28304|28284|28304|28284|28304|28284|0
1732012200000|2024-11-19 10:30:00|28316.5|28276.5|28316.5|28276.5|28316.5|28276.5|28316.5|28276.5|0
1732012240000|2024-11-19 10:30:40|28304|28284|28301.5|28261.5|28304|28284|28301.5|28261.5|1
1732012250000|2024-11-19 10:30:50|28284|28264|28271.5|28251.5|28284|28264|28271.5|28251.5|0
1732012270000|2024-11-19 10:31:10|28269|28229|28249|28229|28276.5|28229|28249|28216.5|3
1732012310000|2024-11-19 10:31:50|||||||||1
1732012330000|2024-11-19 10:32:10|||||||||3
1732012350000|2024-11-19 10:32:30|||||||||2
1732012360000|2024-11-19 10:32:40|||||||||2
1732012380000|2024-11-19 10:33:00|||||||||2
1732012390000|2024-11-19 10:33:10|28231.6|28211.6|28231.6|28211.6|28231.6|28211.6|28231.6|28211.6|21
1732012410000|2024-11-19 10:33:30|28234|28194|28216.5|28196.5|28234|28196.5|28216.5|28194|2
1732012440000|2024-11-19 10:34:00|28219.1|28176.5|28219.1|28179.1|28219.1|28179.1|28219.1|28176.5|2
1732012450000|2024-11-19 10:34:10|28216.5|28196.5|28234|28194|28234|28196.6|28216.5|28191.5|2
1732012470000|2024-11-19 10:34:30|28229|28209|28234|28214|28234|28214|28229|28209|5
1732012480000|2024-11-19 10:34:40|28239|28219|28239|28219|28239|28219|28239|28219|0
1732012490000|2024-11-19 10:34:50|||||||||1
1732012540000|2024-11-19 10:35:40|||||||||1
1732012550000|2024-11-19 10:35:50|28246.6|28206.6|28246.6|28206.6|28246.6|28206.6|28246.6|28206.6|0
1732012560000|2024-11-19 10:36:00|28246.5|28206.5|28246.5|28206.5|28246.5|28206.5|28246.5|28206.5|0
1732012570000|2024-11-19 10:36:10|28229|28209|28229|28209|28229|28209|28229|28209|3
1732012580000|2024-11-19 10:36:20|||||||||1
1732012620000|2024-11-19 10:37:00|28221.6|28181.6|28216.6|28176.6|28221.6|28181.6|28216.6|28176.6|2
1732012630000|2024-11-19 10:37:10|28216.5|28176.5|28204|28184|28216.5|28184|28204|28176.5|2
1732012650000|2024-11-19 10:37:30|28211.6|28171.6|28206.5|28186.5|28211.6|28186.5|28206.5|28171.6|0
1732012670000|2024-11-19 10:37:50|28211.6|28191.6|28219.1|28199.1|28219.1|28199.1|28211.6|28191.6|4
1732012680000|2024-11-19 10:38:00|28231.6|28191.6|28231.6|28191.6|28231.6|28191.6|28231.6|28191.6|0
1732012690000|2024-11-19 10:38:10|28231.5|28191.5|28219.1|28199.1|28231.5|28199.1|28219.1|28191.5|0
1732012720000|2024-11-19 10:38:40|28224|28204|28224|28204|28224|28204|28224|28204|0
1732012740000|2024-11-19 10:39:00|28219.1|28199.1|28199|28159|28231.5|28199.1|28199|28159|8
1732012770000|2024-11-19 10:39:30|28201.5|28161.5|28189|28169|28201.5|28169|28189|28161.5|2
1732012790000|2024-11-19 10:39:50|28189.1|28169.1|28189.1|28169.1|28191.5|28171.5|28189.1|28169.1|0
1732012800000|2024-11-19 10:40:00|28191.5|28171.5|28221.6|28161.6|28221.6|28174|28191.5|28161.6|1
1732012810000|2024-11-19 10:40:10|28224|28164|28194.1|28174.1|28224.1|28174.1|28194.1|28164|21
1732012820000|2024-11-19 10:40:20|28196.5|28176.5|28196.5|28176.5|28196.5|28176.5|28196.5|28176.5|0
1732012840000|2024-11-19 10:40:40|28196.6|28176.6|28196.6|28176.6|28196.6|28176.6|28196.6|28176.6|0
1732012850000|2024-11-19 10:40:50|||||||||1
1732012870000|2024-11-19 10:41:10|28196.5|28176.5|28209|28189|28216.5|28189|28196.5|28176.5|2
1732012920000|2024-11-19 10:42:00|28209.1|28189.1|28209|28189|28211.5|28191.5|28209|28189|0
1732012980000|2024-11-19 10:43:00|||||||||7
1732012990000|2024-11-19 10:43:10|28214|28194|28219|28199|28226.6|28199|28214|28186.5|0
1732013030000|2024-11-19 10:43:50|28199.1|28179.1|28196.6|28176.6|28199.1|28179.1|28196.6|28176.6|3
1732013110000|2024-11-19 10:45:10|28194.1|28174.1|28199.1|28179.1|28199.1|28179.1|28194.1|28174.1|4
1732013120000|2024-11-19 10:45:20|28206.5|28186.5|28209.1|28189.1|28209.1|28189.1|28206.5|28186.5|0
1732013140000|2024-11-19 10:45:40|28214.1|28194.1|28214.1|28194.1|28214.1|28194.1|28211.6|28191.6|0
1732013150000|2024-11-19 10:45:50|28216.5|28196.5|28214.1|28194.1|28216.5|28196.5|28214.1|28194.1|0
1732013160000|2024-11-19 10:46:00|28216.5|28196.5|28216.6|28196.6|28216.6|28196.6|28216.5|28196.5|0
1732013170000|2024-11-19 10:46:10|28216.5|28196.5|28211.6|28191.6|28216.5|28196.5|28211.6|28191.6|3
1732013180000|2024-11-19 10:46:20|28214.1|28194.1|28219.1|28199.1|28219.1|28199.1|28214.1|28194.1|0
1732013200000|2024-11-19 10:46:40|||||||||1
1732013210000|2024-11-19 10:46:50|28224.1|28204.1|28221.6|28201.6|28224.1|28204.1|28221.6|28201.6|4
1732013220000|2024-11-19 10:47:00|28219.1|28199.1|28219.1|28199.1|28219.1|28199.1|28219.1|28199.1|3
1732013240000|2024-11-19 10:47:20|28214.1|28194.1|28209.1|28189.1|28214.1|28194.1|28209.1|28189.1|1
1732013250000|2024-11-19 10:47:30|28211.5|28191.5|28209.1|28189.1|28211.5|28191.5|28209.1|28189.1|0
1732013260000|2024-11-19 10:47:40|28214.1|28194.1|28216.6|28196.6|28226.6|28199|28214.1|28186.6|1
1732013270000|2024-11-19 10:47:50|28219.1|28199.1|28219.1|28199.1|28219.1|28199.1|28219.1|28199.1|0
1732013290000|2024-11-19 10:48:10|28216.6|28196.6|28216.6|28196.6|28216.6|28196.6|28216.6|28196.6|3
1732013300000|2024-11-19 10:48:20|28219.1|28199.1|28216.6|28196.6|28219.1|28199.1|28216.6|28196.6|0
1732013320000|2024-11-19 10:48:40|28219|28199|28216.6|28196.6|28219.1|28199.1|28216.6|28196.6|0
1732013350000|2024-11-19 10:49:10|28219.1|28199.1|28219.1|28199.1|28219.1|28199.1|28219.1|28199.1|1
1732013370000|2024-11-19 10:49:30|28229.1|28209.1|28229.1|28209.1|28229.1|28209.1|28229.1|28209.1|0
1732013390000|2024-11-19 10:49:50|28241.5|28201.5|28239.1|28219.1|28241.6|28219.1|28234.1|28201.5|0
1732013450000|2024-11-19 10:50:50|28241.5|28221.5|28241.6|28221.6|28241.6|28221.6|28241.5|28221.5|2
1732013460000|2024-11-19 10:51:00|28246.6|28206.6|28229.1|28209.1|28246.6|28211.6|28229.1|28206.6|0
1732013470000|2024-11-19 10:51:10|28224.1|28204.1|28224.1|28204.1|28224.1|28204.1|28224.1|28204.1|0
1732013520000|2024-11-19 10:52:00|28224|28204|28219.1|28199.1|28224|28204|28219.1|28199.1|0
1732013600000|2024-11-19 10:53:20|28211.6|28191.6|28211.6|28191.6|28211.6|28191.6|28211.6|28191.6|1
1732013630000|2024-11-19 10:53:50|||||||||1
1732013690000|2024-11-19 10:54:50|28211.5|28191.5|28199.1|28179.1|28211.5|28191.5|28199.1|28179.1|1
1732013700000|2024-11-19 10:55:00|28199|28179|28189.1|28169.1|28199|28179|28189.1|28169.1|1
1732013710000|2024-11-19 10:55:10|28184.1|28164.1|28184.1|28164.1|28184.1|28164.1|28184.1|28164.1|1
1732013720000|2024-11-19 10:55:20|28181.6|28161.6|28181.6|28161.6|28181.6|28161.6|28181.6|28161.6|2
1732013740000|2024-11-19 10:55:40|28186.6|28146.6|28186.6|28146.6|28186.6|28146.6|28186.6|28146.6|11
1732013750000|2024-11-19 10:55:50|28181.6|28141.6|28166.6|28146.6|28181.6|28149.1|28166.6|28141.6|1
1732013760000|2024-11-19 10:56:00|28164.1|28144.1|28169.1|28149.1|28169.1|28149.1|28164.1|28144.1|6
1732013770000|2024-11-19 10:56:10|28171.6|28151.6|28171.6|28151.6|28174.1|28154.1|28171.6|28151.6|0
1732013780000|2024-11-19 10:56:20|28169.1|28149.1|28169.1|28149.1|28169.1|28149.1|28169.1|28149.1|0
1732013810000|2024-11-19 10:56:50|28171.6|28151.6|28174.1|28154.1|28174.1|28154.1|28171.6|28151.6|1
1732013820000|2024-11-19 10:57:00|28176.6|28156.6|28189.1|28169.1|28189.1|28169.1|28176.6|28156.6|3
1732013830000|2024-11-19 10:57:10|28189|28169|28184|28164|28189|28169|28184|28164|5
1732013840000|2024-11-19 10:57:20|28181.5|28161.5|28184|28164|28184|28164|28181.5|28161.5|2
1732013850000|2024-11-19 10:57:30|28184.1|28164.1|28174.1|28154.1|28184.1|28164.1|28174.1|28154.1|2
1732013860000|2024-11-19 10:57:40|28171.6|28151.6|28169.1|28149.1|28171.6|28151.6|28169.1|28149.1|2
1732013870000|2024-11-19 10:57:50|28171.6|28151.6|28171.6|28151.6|28171.6|28151.6|28171.6|28151.6|0
1732013880000|2024-11-19 10:58:00|28174.1|28154.1|28174.1|28154.1|28174.1|28154.1|28174.1|28154.1|1
1732013910000|2024-11-19 10:58:30|||||||||3
1732013930000|2024-11-19 10:58:50|28176.6|28156.6|28176.6|28156.6|28176.6|28156.6|28176.6|28156.6|1
1732013950000|2024-11-19 10:59:10|28174.1|28154.1|28174.1|28154.1|28174.1|28154.1|28174.1|28154.1|29
1732013980000|2024-11-19 10:59:40|||||||||6
1732014010000|2024-11-19 11:00:10|28171.6|28151.6|28171.6|28151.6|28171.6|28151.6|28169.1|28149.1|7
1732014020000|2024-11-19 11:00:20|28166.6|28146.6|28166.6|28146.6|28166.6|28146.6|28166.6|28146.6|12
1732014040000|2024-11-19 11:00:40|28186.6|28154.1|28174.1|28154.1|28186.6|28154.1|28174.1|28154.1|43
1732014060000|2024-11-19 11:01:00|28171.6|28151.6|28176.6|28136.6|28176.6|28151.6|28171.6|28136.6|4
1732014080000|2024-11-19 11:01:20|28169.1|28149.1|28164.1|28144.1|28176.6|28149.1|28164.1|28136.6|1
1732014090000|2024-11-19 11:01:30|28181.6|28161.6|28181.6|28161.6|28184.1|28164.1|28181.6|28161.6|5
1732014100000|2024-11-19 11:01:40|||||||||1
1732014110000|2024-11-19 11:01:50|28189.1|28169.1|28189.1|28169.1|28189.1|28169.1|28189.1|28169.1|2
1732014120000|2024-11-19 11:02:00|28189.2|28169.2|28206.6|28186.6|28209.1|28189.1|28189.2|28169.2|33
1732014130000|2024-11-19 11:02:10|28189.1|28169.1|28184.1|28164.1|28189.1|28169.1|28184.1|28164.1|3
1732014150000|2024-11-19 11:02:30|28179.1|28159.1|28179.1|28159.1|28179.1|28159.1|28179.1|28159.1|1
1732014180000|2024-11-19 11:03:00|||||||||2
1732014200000|2024-11-19 11:03:20|28176.6|28156.6|28176.6|28156.6|28176.6|28156.6|28176.6|28156.6|0
1732014250000|2024-11-19 11:04:10|||||||||1
1732014260000|2024-11-19 11:04:20|28174.1|28154.1|28174.1|28154.1|28174.1|28154.1|28174.1|28154.1|2
1732014280000|2024-11-19 11:04:40|28176.6|28156.6|28176.6|28156.6|28179.1|28159.1|28176.6|28156.6|0
1732014290000|2024-11-19 11:04:50|28174.1|28154.1|28174.1|28154.1|28174.1|28154.1|28174.1|28154.1|0
1732014310000|2024-11-19 11:05:10|28179.1|28159.1|28179.1|28159.1|28179.1|28159.1|28179.1|28159.1|2
1732014320000|2024-11-19 11:05:20|28176.6|28156.6|28176.6|28156.6|28176.6|28156.6|28176.6|28156.6|6
1732014330000|2024-11-19 11:05:30|28174.2|28154.2|28171.6|28151.6|28174.2|28154.2|28171.6|28151.6|0
1732014340000|2024-11-19 11:05:40|28161.6|28141.6|28156.6|28136.6|28161.6|28141.6|28156.6|28136.6|21
1732014350000|2024-11-19 11:05:50|28154.2|28134.2|28174.1|28134.1|28174.1|28136.7|28154.1|28131.6|5
1732014360000|2024-11-19 11:06:00|28171.7|28131.7|28171.7|28131.7|28174.2|28134.2|28171.6|28131.6|2
1732014370000|2024-11-19 11:06:10|28161.7|28141.7|28161.6|28141.6|28161.7|28141.7|28161.6|28141.6|2
1732014390000|2024-11-19 11:06:30|28159.1|28139.1|28159.1|28139.1|28166.6|28139.1|28154.1|28126.6|2
1732014400000|2024-11-19 11:06:40|28156.6|28136.6|28156.6|28136.6|28156.6|28136.6|28156.6|28136.6|0
1732014410000|2024-11-19 11:06:50|28159.1|28139.1|28159.1|28139.1|28159.1|28139.1|28159.1|28139.1|1
1732014440000|2024-11-19 11:07:20|28171.6|28131.6|28171.6|28131.6|28171.6|28131.6|28171.6|28131.6|2
1732014460000|2024-11-19 11:07:40|28171.7|28131.7|28164.1|28144.1|28171.7|28144.1|28164.1|28131.7|0
1732014470000|2024-11-19 11:07:50|28169.1|28149.1|28169.1|28149.1|28169.1|28149.1|28169.1|28149.1|0
1732014480000|2024-11-19 11:08:00|||||||||3
1732014490000|2024-11-19 11:08:10|28166.6|28146.6|28169.1|28149.1|28169.1|28149.1|28166.6|28146.6|0
1732014500000|2024-11-19 11:08:20|28166.6|28146.6|28159.1|28139.1|28166.6|28146.6|28159.1|28139.1|13
1732014510000|2024-11-19 11:08:30|28144.1|28124.1|28134.1|28114.1|28144.1|28124.1|28131.6|28111.6|13
1732014520000|2024-11-19 11:08:40|28134.2|28114.2|28134.1|28114.1|28136.6|28116.6|28131.6|28111.6|0
1732014530000|2024-11-19 11:08:50|28131.6|28111.6|28136.6|28116.6|28136.6|28116.6|28131.6|28111.6|1
1732014550000|2024-11-19 11:09:10|28139.1|28119.1|28139.1|28119.1|28139.1|28119.1|28139.1|28119.1|5
1732014560000|2024-11-19 11:09:20|28131.6|28111.6|28126.6|28106.6|28131.6|28111.6|28126.6|28106.6|33
1732014570000|2024-11-19 11:09:30|28134.1|28114.1|28134.1|28114.1|28134.1|28114.1|28134.1|28114.1|2
1732014580000|2024-11-19 11:09:40|28139.1|28119.1|28139.1|28119.1|28139.1|28119.1|28139.1|28119.1|23
1732014590000|2024-11-19 11:09:50|28151.6|28111.6|28151.6|28111.6|28151.6|28111.6|28151.6|28111.6|2
1732014600000|2024-11-19 11:10:00|28144.1|28124.1|28144.1|28124.1|28144.1|28124.1|28144.1|28124.1|0
1732014620000|2024-11-19 11:10:20|||||||||1
1732014630000|2024-11-19 11:10:30|28141.6|28121.6|28141.6|28121.6|28141.6|28121.6|28141.6|28121.6|3
1732014640000|2024-11-19 11:10:40|28131.7|28111.7|28121.6|28101.6|28131.7|28111.7|28121.6|28101.6|9
1732014660000|2024-11-19 11:11:00|28119.1|28099.1|28121.6|28101.6|28121.6|28101.6|28119.1|28099.1|1
1732014670000|2024-11-19 11:11:10|28129.1|28109.1|28131.6|28111.6|28131.6|28111.6|28129.1|28109.1|5
1732014680000|2024-11-19 11:11:20|28144.1|28124.1|28159.1|28119.1|28159.1|28124.1|28144.1|28119.1|1
1732014730000|2024-11-19 11:12:10|||||||||1
1732014740000|2024-11-19 11:12:20|28161.6|28121.6|28149.1|28129.1|28161.6|28129.1|28149.1|28121.6|2
1732014760000|2024-11-19 11:12:40|28159.2|28139.2|28164.2|28144.2|28164.2|28144.2|28159.2|28139.2|10
1732014780000|2024-11-19 11:13:00|28166.7|28146.7|28166.7|28146.7|28166.7|28146.7|28166.6|28146.6|0
1732014800000|2024-11-19 11:13:20|28159.2|28139.2|28166.7|28126.7|28166.7|28139.2|28159.2|28124.2|3
1732014810000|2024-11-19 11:13:30|28166.6|28126.6|28151.6|28111.6|28166.6|28126.6|28151.6|28111.6|5
1732014820000|2024-11-19 11:13:40|28139.2|28119.2|28124.2|28104.2|28139.2|28119.2|28124.1|28091.7|2
1732014830000|2024-11-19 11:13:50|28124.1|28104.1|28121.7|28101.7|28124.1|28104.1|28121.7|28101.7|6
1732014840000|2024-11-19 11:14:00|28124.2|28104.2|28121.7|28101.7|28124.2|28104.2|28121.7|28101.7|1
1732014850000|2024-11-19 11:14:10|28126.6|28106.6|28129.1|28109.1|28129.1|28109.1|28126.6|28106.6|6
1732014860000|2024-11-19 11:14:20|||||||||5
1732014870000|2024-11-19 11:14:30|28129.2|28109.2|28129.2|28109.2|28129.2|28109.2|28129.2|28109.2|1
1732014880000|2024-11-19 11:14:40|||||||||2
1732014890000|2024-11-19 11:14:50|28139.1|28119.1|28144.2|28124.2|28144.2|28124.2|28139.1|28119.1|1
1732014900000|2024-11-19 11:15:00|28141.7|28121.7|28144.2|28124.2|28144.2|28124.2|28141.7|28121.7|0
1732014910000|2024-11-19 11:15:10|28151.7|28131.7|28154.2|28134.2|28154.2|28134.2|28151.7|28131.7|2
1732014930000|2024-11-19 11:15:30|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|2
1732014960000|2024-11-19 11:16:00|28161.7|28141.7|28164.2|28144.2|28164.2|28144.2|28161.7|28141.7|6
1732014970000|2024-11-19 11:16:10|28161.7|28141.7|28161.7|28141.7|28161.7|28141.7|28161.7|28141.7|0
1732015000000|2024-11-19 11:16:40|28181.7|28154.2|28174.2|28154.2|28181.7|28154.2|28174.2|28154.2|14
1732015010000|2024-11-19 11:16:50|28181.7|28141.7|28164.2|28144.2|28181.7|28149.2|28164.2|28141.7|10
1732015020000|2024-11-19 11:17:00|28166.7|28146.7|28166.7|28146.7|28166.7|28146.7|28166.7|28146.7|6
1732015050000|2024-11-19 11:17:30|28161.7|28141.7|28161.7|28141.7|28161.7|28141.7|28161.7|28141.7|16
1732015070000|2024-11-19 11:17:50|28156.7|28136.7|28156.7|28136.7|28156.7|28136.7|28154.2|28134.2|6
1732015080000|2024-11-19 11:18:00|28154.2|28134.2|28164.2|28144.2|28164.2|28144.2|28154.2|28134.2|1
1732015090000|2024-11-19 11:18:10|28161.7|28141.7|28161.7|28141.7|28161.7|28141.7|28161.7|28141.7|0
1732015110000|2024-11-19 11:18:30|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|1
1732015150000|2024-11-19 11:19:10|28154.2|28134.2|28151.7|28131.7|28156.7|28134.2|28151.6|28114.2|8
1732015160000|2024-11-19 11:19:20|28154.2|28134.2|28154.2|28134.2|28154.2|28134.2|28154.2|28134.2|0
1732015170000|2024-11-19 11:19:30|28156.7|28136.7|28156.7|28136.7|28156.7|28136.7|28156.7|28136.7|0
1732015200000|2024-11-19 11:20:00|||||||||3
1732015210000|2024-11-19 11:20:10|28154.2|28134.2|28154.2|28134.2|28154.2|28134.2|28154.2|28134.2|0
1732015220000|2024-11-19 11:20:20|28161.7|28121.7|28154.2|28134.2|28161.7|28134.2|28154.2|28121.7|2
1732015250000|2024-11-19 11:20:50|||||||||1
1732015280000|2024-11-19 11:21:20|28166.7|28126.7|28161.7|28141.7|28166.7|28141.7|28161.7|28126.7|6
1732015290000|2024-11-19 11:21:30|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|0
1732015300000|2024-11-19 11:21:40|28156.7|28136.7|28154.2|28134.2|28156.7|28136.7|28154.2|28134.2|4
1732015320000|2024-11-19 11:22:00|28156.7|28136.7|28154.2|28134.2|28156.7|28136.7|28154.2|28134.2|6
1732015330000|2024-11-19 11:22:10|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|4
1732015340000|2024-11-19 11:22:20|28161.7|28141.7|28156.7|28136.7|28161.7|28141.7|28156.7|28136.7|3
1732015350000|2024-11-19 11:22:30|28159.2|28139.2|28164.2|28144.2|28164.2|28144.2|28159.2|28139.2|1
1732015370000|2024-11-19 11:22:50|28176.7|28136.7|28164.2|28144.2|28176.7|28144.2|28164.2|28136.7|0
1732015380000|2024-11-19 11:23:00|28176.7|28136.7|28164.2|28144.2|28176.7|28144.2|28164.2|28136.7|0
1732015410000|2024-11-19 11:23:30|28161.7|28141.7|28161.7|28141.7|28161.7|28141.7|28161.7|28141.7|0
1732015420000|2024-11-19 11:23:40|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|2
1732015430000|2024-11-19 11:23:50|28161.7|28141.7|28159.2|28139.2|28161.7|28141.7|28159.2|28139.2|1
1732015440000|2024-11-19 11:24:00|28156.7|28136.7|28156.7|28136.7|28156.7|28136.7|28156.7|28136.7|1
1732015450000|2024-11-19 11:24:10|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|2
1732015460000|2024-11-19 11:24:20|28161.7|28141.7|28161.7|28141.7|28164.2|28144.2|28161.7|28141.7|0
1732015470000|2024-11-19 11:24:30|28159.2|28139.2|28169.2|28149.2|28176.7|28151.7|28159.2|28136.7|4
1732015480000|2024-11-19 11:24:40|||||||||6
1732015500000|2024-11-19 11:25:00|28174.2|28154.2|28164.2|28144.2|28174.2|28154.2|28164.2|28144.2|3
1732015530000|2024-11-19 11:25:30|28166.7|28146.7|28169.2|28149.2|28169.2|28149.2|28166.7|28146.7|2
1732015550000|2024-11-19 11:25:50|||||||||1
1732015560000|2024-11-19 11:26:00|28176.7|28156.7|28179.2|28159.2|28179.2|28159.2|28176.7|28156.7|2
1732015580000|2024-11-19 11:26:20|28176.7|28156.7|28174.2|28154.2|28176.7|28156.7|28174.2|28154.2|3
1732015590000|2024-11-19 11:26:30|||||||||4
1732015630000|2024-11-19 11:27:10|28176.7|28156.7|28186.7|28166.7|28186.7|28166.7|28176.7|28156.7|4
1732015640000|2024-11-19 11:27:20|28189.2|28169.2|28184.2|28164.2|28189.2|28169.2|28184.2|28164.2|2
1732015660000|2024-11-19 11:27:40|28186.7|28166.7|28184.2|28164.2|28186.7|28166.7|28184.2|28164.2|4
1732015710000|2024-11-19 11:28:30|28186.7|28166.7|28186.7|28166.7|28186.7|28166.7|28186.7|28166.7|2
1732015720000|2024-11-19 11:28:40|28191.7|28171.7|28176.7|28156.7|28191.7|28171.7|28176.7|28156.7|25
1732015740000|2024-11-19 11:29:00|28171.7|28151.7|28171.7|28151.7|28171.7|28151.7|28171.7|28151.7|12
1732015750000|2024-11-19 11:29:10|28166.7|28146.7|28156.7|28136.7|28166.7|28146.7|28156.7|28136.7|1
1732015760000|2024-11-19 11:29:20|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|9
1732015770000|2024-11-19 11:29:30|||||||||1
1732015790000|2024-11-19 11:29:50|||||||||1
1732015810000|2024-11-19 11:30:10|||||||||1
1732015830000|2024-11-19 11:30:30|28156.7|28136.7|28156.7|28136.7|28156.7|28136.7|28156.7|28136.7|0
1732015840000|2024-11-19 11:30:40|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|28159.2|28139.2|1
1732015870000|2024-11-19 11:31:10|||||||||1
1732015900000|2024-11-19 11:31:40|28161.7|28141.7|28154.2|28134.2|28161.7|28141.7|28154.2|28134.2|17
1732015930000|2024-11-19 11:32:10|||||||||7
1732015950000|2024-11-19 11:32:30|||||||||1
1732015970000|2024-11-19 11:32:50|||||||||1
1732016030000|2024-11-19 11:33:50|28151.7|28131.7|28151.7|28131.7|28151.7|28131.7|28151.7|28131.7|9
1732016040000|2024-11-19 11:34:00|28149.2|28129.2|28151.7|28131.7|28151.7|28131.7|28149.2|28129.2|0
1732016060000|2024-11-19 11:34:20|28149.2|28129.2|28141.7|28121.7|28149.2|28129.2|28141.7|28121.7|2
1732016070000|2024-11-19 11:34:30|28134.3|28114.3|28129.3|28109.3|28134.3|28114.3|28129.3|28109.3|4
1732016090000|2024-11-19 11:34:50|28131.8|28111.8|28131.8|28111.8|28131.8|28111.8|28131.8|28111.8|0
1732016100000|2024-11-19 11:35:00|28129.2|28109.2|28129.2|28109.2|28129.2|28109.2|28129.2|28109.2|2
1732016160000|2024-11-19 11:36:00|||||||||1
1732016180000|2024-11-19 11:36:20|||||||||1
1732016220000|2024-11-19 11:37:00|28126.7|28106.7|28129.2|28109.2|28129.2|28109.2|28126.7|28106.7|1
1732016260000|2024-11-19 11:37:40|28129.3|28109.3|28134.2|28114.2|28134.2|28114.2|28129.3|28109.3|6
1732016270000|2024-11-19 11:37:50|28141.8|28101.8|28126.8|28106.8|28141.8|28106.8|28124.3|28101.8|45
1732016280000|2024-11-19 11:38:00|28124.3|28104.3|28124.3|28104.3|28124.3|28104.3|28124.3|28104.3|0
1732016290000|2024-11-19 11:38:10|28126.8|28106.8|28126.8|28106.8|28126.8|28106.8|28126.8|28106.8|0
1732016310000|2024-11-19 11:38:30|28129.2|28109.2|28121.8|28101.8|28129.2|28109.2|28121.8|28101.8|27
1732016320000|2024-11-19 11:38:40|28121.7|28101.7|28119.2|28099.2|28121.7|28101.7|28119.2|28099.2|0
1732016330000|2024-11-19 11:38:50|||||||||3
1732016340000|2024-11-19 11:39:00|28116.7|28096.7|28096.7|28076.7|28116.7|28096.7|28096.7|28076.7|4
1732016350000|2024-11-19 11:39:10|28091.8|28071.8|28089.2|28069.2|28091.8|28071.8|28089.2|28069.2|3
1732016360000|2024-11-19 11:39:20|28091.7|28071.7|28091.7|28071.7|28091.7|28071.7|28091.7|28071.7|2
1732016370000|2024-11-19 11:39:30|||||||||1
1732016390000|2024-11-19 11:39:50|28096.7|28076.7|28094.2|28074.2|28096.7|28076.7|28094.2|28074.2|4
1732016400000|2024-11-19 11:40:00|28091.7|28071.7|28091.7|28071.7|28091.7|28071.7|28089.2|28069.2|4
1732016410000|2024-11-19 11:40:10|28094.2|28074.2|28114.2|28094.2|28114.2|28094.2|28094.2|28074.2|4
1732016420000|2024-11-19 11:40:20|28111.7|28091.7|28111.7|28091.7|28111.7|28091.7|28111.7|28091.7|0
1732016430000|2024-11-19 11:40:30|28114.2|28094.2|28111.7|28091.7|28114.2|28094.2|28111.7|28091.7|16
1732016470000|2024-11-19 11:41:10|28101.7|28081.7|28104.2|28084.2|28104.2|28084.2|28101.7|28081.7|3
1732016490000|2024-11-19 11:41:30|||||||||1
1732016500000|2024-11-19 11:41:40|28101.7|28081.7|28101.7|28081.7|28101.7|28081.7|28101.7|28081.7|24
1732016510000|2024-11-19 11:41:50|28104.2|28084.2|28104.2|28084.2|28104.2|28084.2|28104.2|28084.2|6
1732016560000|2024-11-19 11:42:40|28106.7|28086.7|28121.7|28081.7|28121.7|28089.2|28106.7|28081.7|2
1732016570000|2024-11-19 11:42:50|28109.2|28089.2|28109.2|28089.2|28121.7|28089.2|28109.2|28081.7|0
1732016580000|2024-11-19 11:43:00|28121.7|28081.7|28109.2|28089.2|28121.7|28089.2|28109.2|28081.7|4
1732016590000|2024-11-19 11:43:10|28111.7|28091.7|28124.2|28104.2|28131.7|28104.2|28111.7|28091.7|4
1732016600000|2024-11-19 11:43:20|28136.7|28096.7|28134.2|28114.2|28136.8|28114.2|28131.7|28096.7|1
1732016620000|2024-11-19 11:43:40|28131.7|28111.7|28131.7|28111.7|28131.7|28111.7|28131.7|28111.7|2
1732016650000|2024-11-19 11:44:10|28126.7|28106.7|28126.7|28106.7|28126.7|28106.7|28126.7|28106.7|0
1732016660000|2024-11-19 11:44:20|28124.2|28104.2|28124.2|28104.2|28124.2|28104.2|28124.2|28104.2|0
1732016730000|2024-11-19 11:45:30|28126.7|28106.7|28131.7|28111.7|28131.7|28111.7|28126.7|28106.7|4
1732016740000|2024-11-19 11:45:40|28139.2|28119.2|28144.2|28124.2|28144.2|28124.2|28139.2|28119.2|4
1732016750000|2024-11-19 11:45:50|28146.7|28126.7|28151.7|28131.7|28151.7|28131.7|28146.7|28126.7|0
1732016760000|2024-11-19 11:46:00|28151.8|28131.8|28166.8|28126.8|28166.8|28131.8|28151.8|28126.7|1
1732016770000|2024-11-19 11:46:10|28176.7|28136.7|28189.2|28169.2|28189.2|28169.2|28176.7|28136.7|9
1732016790000|2024-11-19 11:46:30|||||||||1
1732016800000|2024-11-19 11:46:40|28191.7|28171.7|28186.7|28166.7|28191.7|28171.7|28186.7|28166.7|7
1732016810000|2024-11-19 11:46:50|28181.7|28161.7|28179.2|28159.2|28181.7|28161.7|28179.2|28159.2|10
1732016830000|2024-11-19 11:47:10|28176.7|28156.7|28176.7|28156.7|28176.7|28156.7|28176.7|28156.7|0
1732016840000|2024-11-19 11:47:20|28184.3|28164.3|28184.3|28164.3|28186.8|28166.8|28184.3|28164.3|14
1732016850000|2024-11-19 11:47:30|28186.8|28166.8|28189.3|28169.3|28189.3|28169.3|28186.8|28166.8|18
1732016860000|2024-11-19 11:47:40|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|0
1732016920000|2024-11-19 11:48:40|28189.3|28169.3|28189.3|28169.3|28189.3|28169.3|28189.3|28169.3|0
1732016940000|2024-11-19 11:49:00|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|5
1732016950000|2024-11-19 11:49:10|28181.8|28161.8|28179.3|28159.3|28181.8|28161.8|28179.3|28159.3|1
1732016960000|2024-11-19 11:49:20|28181.8|28161.8|28174.3|28154.3|28181.8|28161.8|28174.3|28154.3|4
1732016970000|2024-11-19 11:49:30|28171.8|28151.8|28171.8|28151.8|28174.3|28154.3|28171.8|28151.8|8
1732016990000|2024-11-19 11:49:50|28169.3|28149.3|28169.3|28149.3|28169.3|28149.3|28169.3|28149.3|2
1732017000000|2024-11-19 11:50:00|28166.8|28146.8|28166.7|28146.7|28166.8|28146.8|28164.3|28144.3|10
1732017010000|2024-11-19 11:50:10|28169.2|28149.2|28169.2|28149.2|28169.2|28149.2|28169.2|28149.2|2
1732017020000|2024-11-19 11:50:20|28174.2|28154.2|28174.2|28154.2|28174.2|28154.2|28174.2|28154.2|1
1732017030000|2024-11-19 11:50:30|28176.7|28156.7|28176.7|28156.7|28176.7|28156.7|28176.7|28156.7|1
1732017050000|2024-11-19 11:50:50|28174.2|28154.2|28176.7|28156.7|28176.7|28156.7|28174.2|28154.2|0
1732017060000|2024-11-19 11:51:00|28174.2|28154.2|28174.2|28154.2|28174.2|28154.2|28174.2|28154.2|0
1732017070000|2024-11-19 11:51:10|28176.7|28136.7|28159.2|28139.2|28176.7|28139.3|28159.2|28136.7|6
1732017080000|2024-11-19 11:51:20|28156.8|28136.8|28156.7|28136.7|28156.8|28136.8|28156.7|28136.7|0
1732017090000|2024-11-19 11:51:30|28149.3|28129.3|28131.8|28111.8|28149.3|28129.3|28131.8|28111.8|3
1732017100000|2024-11-19 11:51:40|28136.7|28116.7|28151.7|28131.7|28151.7|28131.7|28136.7|28116.7|3
1732017110000|2024-11-19 11:51:50|28154.2|28134.2|28151.7|28131.7|28154.2|28134.2|28151.7|28131.7|1
1732017120000|2024-11-19 11:52:00|28151.8|28131.8|28151.8|28131.8|28151.8|28131.8|28151.8|28131.8|7
1732017140000|2024-11-19 11:52:20|28156.7|28136.7|28151.8|28131.8|28156.7|28136.7|28151.8|28131.8|32
1732017150000|2024-11-19 11:52:30|28154.3|28134.3|28164.3|28144.3|28164.3|28144.3|28154.3|28134.3|3
1732017160000|2024-11-19 11:52:40|28166.8|28146.8|28166.8|28146.8|28166.8|28146.8|28166.8|28146.8|0
1732017170000|2024-11-19 11:52:50|28164.3|28144.3|28166.8|28146.8|28166.8|28146.8|28164.3|28144.3|0
1732017200000|2024-11-19 11:53:20|28161.8|28141.8|28166.8|28146.8|28166.8|28146.8|28161.8|28141.8|0
1732017270000|2024-11-19 11:54:30|28169.3|28149.3|28169.3|28149.3|28169.3|28149.3|28169.3|28149.3|1
1732017300000|2024-11-19 11:55:00|28171.7|28151.7|28171.8|28151.8|28171.8|28151.8|28171.7|28151.7|1
1732017320000|2024-11-19 11:55:20|28169.3|28149.3|28166.8|28146.8|28171.8|28151.8|28166.8|28146.8|1
1732017340000|2024-11-19 11:55:40|28171.7|28151.7|28171.8|28151.8|28171.8|28151.8|28171.7|28151.7|1
1732017380000|2024-11-19 11:56:20|28174.3|28154.3|28179.3|28159.3|28179.3|28159.3|28174.3|28154.3|1
1732017390000|2024-11-19 11:56:30|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|1
1732017400000|2024-11-19 11:56:40|28186.8|28166.8|28184.3|28164.3|28186.8|28166.8|28184.3|28164.3|2
1732017420000|2024-11-19 11:57:00|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|3
1732017430000|2024-11-19 11:57:10|||||||||1
1732017480000|2024-11-19 11:58:00|28184.3|28164.3|28186.8|28166.8|28186.8|28166.8|28184.3|28164.3|5
1732017490000|2024-11-19 11:58:10|||||||||1
1732017500000|2024-11-19 11:58:20|28189.3|28169.3|28189.3|28169.3|28189.3|28169.3|28189.3|28169.3|13
1732017520000|2024-11-19 11:58:40|||||||||1
1732017540000|2024-11-19 11:59:00|28191.8|28171.8|28191.8|28171.8|28191.8|28171.8|28191.8|28171.8|1
1732017550000|2024-11-19 11:59:10|28189.3|28169.3|28191.8|28171.8|28191.8|28171.8|28189.3|28169.3|2
1732017560000|2024-11-19 11:59:20|||||||||4
1732017580000|2024-11-19 11:59:40|28189.3|28169.3|28189.3|28169.3|28189.3|28169.3|28189.3|28169.3|0
1732017590000|2024-11-19 11:59:50|||||||||2
1732017600000|2024-11-19 12:00:00|28196.8|28156.8|28196.8|28156.8|28196.8|28156.8|28196.8|28156.8|2
1732017610000|2024-11-19 12:00:10|28181.8|28161.8|28171.8|28151.8|28181.8|28161.8|28171.8|28151.8|4
1732017620000|2024-11-19 12:00:20|28174.3|28154.3|28181.8|28141.8|28181.8|28154.3|28174.3|28141.8|0
1732017650000|2024-11-19 12:00:50|28166.8|28146.8|28166.8|28146.8|28166.8|28146.8|28166.8|28146.8|6
1732017660000|2024-11-19 12:01:00|28169.3|28149.3|28181.8|28161.8|28186.8|28161.8|28169.3|28146.8|9
1732017670000|2024-11-19 12:01:10|28179.3|28159.3|28184.3|28164.3|28184.3|28164.3|28176.8|28156.8|2
1732017700000|2024-11-19 12:01:40|28196.8|28156.8|28196.8|28156.8|28196.8|28156.8|28196.8|28156.8|0
1732017710000|2024-11-19 12:01:50|28201.8|28161.8|28191.8|28171.8|28201.8|28174.3|28191.8|28161.8|1
1732017730000|2024-11-19 12:02:10|28189.3|28169.3|28189.3|28169.3|28189.3|28169.3|28189.3|28169.3|2
1732017740000|2024-11-19 12:02:20|28196.8|28176.8|28201.8|28161.8|28201.8|28176.8|28196.8|28161.8|2
1732017750000|2024-11-19 12:02:30|28199.3|28179.3|28194.3|28174.3|28201.8|28179.3|28194.3|28161.8|1
1732017760000|2024-11-19 12:02:40|||||||||2
1732017790000|2024-11-19 12:03:10|28189.3|28169.3|28189.3|28169.3|28189.3|28169.3|28189.3|28169.3|3
1732017800000|2024-11-19 12:03:20|28179.3|28159.3|28171.8|28151.8|28186.8|28159.3|28171.8|28146.8|0
1732017810000|2024-11-19 12:03:30|28169.3|28149.3|28169.3|28149.3|28169.3|28149.3|28169.3|28149.3|1
1732017820000|2024-11-19 12:03:40|28166.8|28146.8|28166.8|28146.8|28166.8|28146.8|28166.8|28146.8|1
1732017830000|2024-11-19 12:03:50|28164.3|28144.3|28154.3|28134.3|28164.3|28144.3|28154.3|28134.3|8
1732017840000|2024-11-19 12:04:00|28151.8|28131.8|28151.8|28131.8|28151.8|28131.8|28151.8|28131.8|3
1732017850000|2024-11-19 12:04:10|28149.3|28129.3|28149.3|28129.3|28149.3|28129.3|28149.3|28129.3|3
1732017880000|2024-11-19 12:04:40|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|0
1732017890000|2024-11-19 12:04:50|28144.3|28124.3|28146.8|28126.8|28146.8|28126.8|28144.3|28124.3|0
1732017900000|2024-11-19 12:05:00|||||||||8
1732017950000|2024-11-19 12:05:50|28151.8|28131.8|28151.8|28131.8|28151.8|28131.8|28151.8|28131.8|1
1732017960000|2024-11-19 12:06:00|28154.3|28134.3|28161.8|28141.8|28161.8|28141.8|28154.3|28134.3|3
1732018000000|2024-11-19 12:06:40|28164.3|28144.3|28161.8|28141.8|28166.8|28146.8|28161.8|28141.8|2
1732018030000|2024-11-19 12:07:10|28164.3|28144.3|28164.3|28144.3|28164.3|28144.3|28164.3|28144.3|1
1732018060000|2024-11-19 12:07:40|28166.8|28146.8|28166.8|28146.8|28166.8|28146.8|28166.8|28146.8|0
1732018070000|2024-11-19 12:07:50|28164.3|28144.3|28166.8|28146.8|28166.8|28146.8|28164.3|28144.3|0
1732018080000|2024-11-19 12:08:00|28164.3|28144.3|28166.8|28146.8|28166.8|28146.8|28164.3|28144.3|0
1732018090000|2024-11-19 12:08:10|28161.8|28141.8|28161.8|28141.8|28161.8|28141.8|28161.8|28141.8|1
1732018100000|2024-11-19 12:08:20|28164.3|28144.3|28164.3|28144.3|28164.3|28144.3|28164.3|28144.3|1
1732018110000|2024-11-19 12:08:30|28166.8|28146.8|28166.8|28146.8|28166.8|28146.8|28164.3|28144.3|1
1732018120000|2024-11-19 12:08:40|28164.3|28144.3|28166.8|28146.8|28166.8|28146.8|28164.3|28144.3|0
1732018130000|2024-11-19 12:08:50|28169.3|28149.3|28169.3|28149.3|28169.3|28149.3|28169.3|28149.3|0
1732018140000|2024-11-19 12:09:00|28164.3|28144.3|28166.8|28146.8|28166.8|28146.8|28164.3|28144.3|0
1732018150000|2024-11-19 12:09:10|28169.3|28149.3|28184.3|28144.3|28186.8|28149.3|28169.3|28144.3|5
1732018160000|2024-11-19 12:09:20|28181.8|28141.8|28169.3|28149.3|28181.8|28149.3|28169.3|28141.8|0
1732018170000|2024-11-19 12:09:30|28176.8|28136.8|28176.8|28136.8|28176.8|28136.8|28176.8|28136.8|0
1732018180000|2024-11-19 12:09:40|28169.3|28149.3|28169.3|28149.3|28169.3|28149.3|28166.8|28146.8|1
1732018200000|2024-11-19 12:10:00|28171.8|28151.8|28189.3|28149.3|28189.3|28151.8|28171.8|28146.8|3
1732018210000|2024-11-19 12:10:10|28186.8|28146.8|28189.3|28149.3|28189.3|28149.3|28186.8|28146.8|0
1732018230000|2024-11-19 12:10:30|28186.8|28146.8|28186.8|28146.8|28186.8|28146.8|28186.8|28146.8|0
1732018240000|2024-11-19 12:10:40|28174.3|28154.3|28171.8|28151.8|28174.3|28154.3|28171.8|28151.8|11
1732018250000|2024-11-19 12:10:50|28176.8|28136.8|28176.8|28136.8|28176.8|28136.8|28176.8|28136.8|0
1732018260000|2024-11-19 12:11:00|28166.8|28126.8|28164.3|28144.3|28166.8|28144.3|28164.3|28126.8|7
1732018280000|2024-11-19 12:11:20|28166.8|28146.8|28164.3|28144.3|28166.8|28146.8|28164.3|28144.3|0
1732018290000|2024-11-19 12:11:30|28166.8|28146.8|28166.8|28146.8|28166.8|28146.8|28166.8|28146.8|1
1732018320000|2024-11-19 12:12:00|||||||||2
1732018330000|2024-11-19 12:12:10|28164.3|28144.3|28164.3|28144.3|28164.3|28144.3|28164.3|28144.3|0
1732018350000|2024-11-19 12:12:30|28159.3|28139.3|28161.8|28141.8|28161.8|28141.8|28159.3|28139.3|6
1732018360000|2024-11-19 12:12:40|28159.3|28139.3|28159.3|28139.3|28159.3|28139.3|28159.3|28139.3|1
1732018370000|2024-11-19 12:12:50|28154.3|28134.3|28149.3|28129.3|28154.3|28134.3|28149.3|28129.3|1
1732018380000|2024-11-19 12:13:00|28154.3|28134.3|28154.3|28134.3|28154.3|28134.3|28154.3|28134.3|4
1732018390000|2024-11-19 12:13:10|28149.3|28129.3|28149.3|28129.3|28149.3|28129.3|28149.3|28129.3|0
1732018410000|2024-11-19 12:13:30|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|28144.3|28124.3|2
1732018420000|2024-11-19 12:13:40|28144.3|28124.3|28144.3|28124.3|28144.3|28124.3|28144.3|28124.3|0
1732018430000|2024-11-19 12:13:50|28141.8|28121.8|28139.3|28119.3|28141.8|28121.8|28139.3|28119.3|14
1732018440000|2024-11-19 12:14:00|||||||||2
1732018450000|2024-11-19 12:14:10|28146.8|28106.8|28146.8|28106.8|28146.8|28106.8|28146.8|28106.8|2
1732018470000|2024-11-19 12:14:30|28131.8|28111.8|28131.8|28111.8|28131.8|28111.8|28131.8|28111.8|0
1732018490000|2024-11-19 12:14:50|28129.3|28109.3|28134.3|28114.3|28134.3|28114.3|28129.3|28109.3|5
1732018500000|2024-11-19 12:15:00|28136.8|28116.8|28136.8|28116.8|28136.8|28116.8|28136.8|28116.8|7
1732018510000|2024-11-19 12:15:10|28126.8|28106.8|28126.8|28106.8|28126.8|28106.8|28126.8|28106.8|1
1732018520000|2024-11-19 12:15:20|28124.3|28104.3|28114.3|28094.3|28124.3|28104.3|28114.3|28094.3|18
1732018530000|2024-11-19 12:15:30|28109.3|28089.3|28104.3|28084.3|28109.3|28089.3|28104.3|28084.3|0
1732018540000|2024-11-19 12:15:40|28106.8|28086.8|28106.8|28066.8|28106.8|28086.8|28104.3|28066.8|6
1732018550000|2024-11-19 12:15:50|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|0
1732018560000|2024-11-19 12:16:00|28096.8|28076.8|28096.8|28076.8|28096.8|28076.8|28096.8|28076.8|1
1732018570000|2024-11-19 12:16:10|||||||||7
1732018580000|2024-11-19 12:16:20|||||||||2
1732018590000|2024-11-19 12:16:30|28099.3|28079.3|28104.3|28084.3|28104.3|28084.3|28096.8|28076.8|8
1732018600000|2024-11-19 12:16:40|28106.8|28086.8|28114.3|28094.3|28114.3|28094.3|28106.8|28086.8|3
1732018610000|2024-11-19 12:16:50|28116.8|28096.8|28126.8|28106.8|28126.8|28106.8|28116.8|28096.8|6
1732018620000|2024-11-19 12:17:00|28139.3|28119.3|28136.8|28116.8|28139.3|28119.3|28136.8|28116.8|3
1732018630000|2024-11-19 12:17:10|28139.3|28119.3|28134.3|28114.3|28139.3|28119.3|28134.3|28114.3|7
1732018640000|2024-11-19 12:17:20|28134.2|28114.2|28119.3|28099.3|28134.2|28114.2|28119.3|28099.3|5
1732018650000|2024-11-19 12:17:30|28124.3|28104.3|28134.3|28114.3|28134.3|28114.3|28124.3|28104.3|2
1732018660000|2024-11-19 12:17:40|28139.3|28119.3|28149.3|28129.3|28151.8|28129.3|28139.3|28111.8|4
1732018670000|2024-11-19 12:17:50|28161.8|28121.8|28164.3|28144.3|28164.3|28144.3|28156.8|28121.8|2
1732018680000|2024-11-19 12:18:00|28176.7|28136.7|28171.8|28151.8|28176.8|28151.8|28171.8|28136.7|7
1732018690000|2024-11-19 12:18:10|28174.3|28154.3|28176.8|28156.8|28176.8|28156.8|28174.3|28154.3|4
1732018700000|2024-11-19 12:18:20|28171.8|28151.8|28171.8|28151.8|28171.8|28151.8|28171.8|28151.8|2
1732018710000|2024-11-19 12:18:30|||||||||1
1732018720000|2024-11-19 12:18:40|28174.3|28154.3|28174.3|28154.3|28174.3|28154.3|28174.3|28154.3|2
1732018750000|2024-11-19 12:19:10|28179.3|28159.3|28179.3|28159.3|28179.3|28159.3|28179.3|28159.3|4
1732018770000|2024-11-19 12:19:30|28189.2|28169.2|28189.2|28169.2|28189.2|28169.2|28189.2|28169.2|0
1732018780000|2024-11-19 12:19:40|28184.3|28164.3|28184.2|28164.2|28184.3|28164.3|28184.2|28164.2|6
1732018790000|2024-11-19 12:19:50|||||||||2
1732018800000|2024-11-19 12:20:00|28189.2|28169.2|28194.2|28174.2|28194.2|28174.2|28189.2|28169.2|6
1732018810000|2024-11-19 12:20:10|||||||||5
1732018820000|2024-11-19 12:20:20|28199.2|28179.2|28229.2|28209.2|28229.2|28209.2|28199.2|28179.2|92
1732018830000|2024-11-19 12:20:30|28226.7|28206.7|28224.2|28204.2|28226.7|28206.7|28224.2|28204.2|8
1732018840000|2024-11-19 12:20:40|28226.7|28206.7|28224.2|28204.2|28226.7|28206.7|28224.2|28204.2|6
1732018850000|2024-11-19 12:20:50|28221.7|28201.7|28239.2|28219.2|28239.2|28219.2|28221.7|28201.7|8
1732018860000|2024-11-19 12:21:00|28236.7|28216.7|28236.7|28216.7|28236.7|28216.7|28236.7|28216.7|0
1732018870000|2024-11-19 12:21:10|28234.2|28214.2|28234.2|28214.2|28234.2|28214.2|28234.2|28214.2|4
1732018880000|2024-11-19 12:21:20|28231.7|28211.7|28231.7|28211.7|28234.2|28214.2|28231.7|28211.7|5
1732018890000|2024-11-19 12:21:30|28234.2|28214.2|28234.2|28214.2|28234.2|28214.2|28234.2|28214.2|0
1732018900000|2024-11-19 12:21:40|28231.7|28211.7|28231.7|28211.7|28231.7|28211.7|28231.7|28211.7|1
1732018920000|2024-11-19 12:22:00|28234.2|28214.2|28234.2|28214.2|28234.2|28214.2|28234.2|28214.2|3
1732018930000|2024-11-19 12:22:10|28239.2|28219.2|28244.2|28224.2|28244.2|28224.2|28239.2|28219.2|5
1732018940000|2024-11-19 12:22:20|28254.2|28234.2|28249.2|28229.2|28254.2|28234.2|28249.2|28229.2|10
1732018950000|2024-11-19 12:22:30|28256.7|28216.7|28256.7|28216.7|28256.7|28229.2|28249.2|28216.7|0
1732018960000|2024-11-19 12:22:40|28249.2|28229.2|28241.7|28221.7|28249.2|28229.2|28239.2|28219.2|5
1732018970000|2024-11-19 12:22:50|28239.2|28219.2|28239.2|28219.2|28239.2|28219.2|28239.2|28219.2|0
1732019000000|2024-11-19 12:23:20|28241.7|28221.7|28241.7|28221.7|28241.7|28221.7|28241.7|28221.7|0
1732019010000|2024-11-19 12:23:30|28239.2|28219.2|28239.2|28219.2|28239.2|28219.2|28239.2|28219.2|0
1732019030000|2024-11-19 12:23:50|28241.7|28221.7|28241.7|28221.7|28241.7|28221.7|28241.7|28221.7|0
1732019040000|2024-11-19 12:24:00|28256.7|28216.7|28256.7|28216.7|28256.7|28216.7|28256.7|28216.7|17
1732019050000|2024-11-19 12:24:10|28251.7|28231.7|28251.7|28231.7|28251.7|28231.7|28251.7|28231.7|0
1732019060000|2024-11-19 12:24:20|28249.2|28229.2|28249.2|28229.2|28249.2|28229.2|28249.2|28229.2|3
1732019070000|2024-11-19 12:24:30|28246.7|28226.7|28246.7|28226.7|28246.7|28226.7|28246.7|28226.7|1
1732019100000|2024-11-19 12:25:00|28241.7|28221.7|28241.7|28221.7|28241.7|28221.7|28241.7|28221.7|1
1732019110000|2024-11-19 12:25:10|28244.2|28224.2|28246.7|28226.7|28246.7|28226.7|28244.2|28224.2|3
1732019120000|2024-11-19 12:25:20|28244.2|28224.2|28244.2|28224.2|28244.2|28224.2|28244.2|28224.2|1
1732019130000|2024-11-19 12:25:30|28246.7|28226.7|28249.2|28229.2|28249.2|28229.2|28246.7|28226.7|2
1732019140000|2024-11-19 12:25:40|||||||||1
1732019160000|2024-11-19 12:26:00|||||||||2
1732019180000|2024-11-19 12:26:20|28249.3|28229.3|28271.7|28251.7|28271.7|28251.7|28249.3|28229.3|9
1732019190000|2024-11-19 12:26:30|28274.2|28254.2|28281.7|28261.7|28281.7|28261.7|28274.2|28254.2|2
1732019210000|2024-11-19 12:26:50|28281.8|28261.8|28286.7|28266.7|28286.7|28266.7|28281.8|28261.8|3
1732019220000|2024-11-19 12:27:00|28296.7|28236.7|28271.7|28231.7|28296.7|28244.2|28264.2|28231.7|5
1732019230000|2024-11-19 12:27:10|28269.2|28249.2|28271.7|28251.7|28274.2|28254.2|28269.2|28249.2|0
1732019240000|2024-11-19 12:27:20|28274.2|28254.2|28274.2|28254.2|28274.2|28254.2|28271.7|28251.7|0
1732019250000|2024-11-19 12:27:30|28271.7|28251.7|28274.2|28254.2|28274.2|28254.2|28271.7|28251.7|0
1732019260000|2024-11-19 12:27:40|28271.7|28251.7|28269.2|28249.2|28271.7|28251.7|28269.2|28249.2|0
1732019270000|2024-11-19 12:27:50|28269.3|28249.3|28274.2|28254.2|28274.2|28254.2|28269.3|28249.3|1
1732019280000|2024-11-19 12:28:00|28276.7|28256.7|28266.7|28246.7|28276.7|28256.7|28266.7|28246.7|1
1732019290000|2024-11-19 12:28:10|||||||||4
1732019310000|2024-11-19 12:28:30|||||||||1
1732019350000|2024-11-19 12:29:10|28266.8|28246.8|28281.7|28241.7|28281.7|28246.8|28266.8|28241.7|3
1732019360000|2024-11-19 12:29:20|28276.7|28256.7|28291.7|28251.7|28291.7|28259.2|28276.7|28251.7|3
1732019370000|2024-11-19 12:29:30|28296.7|28276.7|28296.7|28276.7|28296.7|28276.7|28296.7|28276.7|8
1732019380000|2024-11-19 12:29:40|28299.2|28279.2|28299.2|28279.2|28299.2|28279.2|28299.2|28279.2|4
1732019390000|2024-11-19 12:29:50|28301.7|28281.7|28291.7|28251.7|28304.2|28284.2|28284.2|28249.2|47
1732019400000|2024-11-19 12:30:00|28284.3|28264.3|28281.7|28261.7|28286.7|28266.7|28281.7|28261.7|11
1732019410000|2024-11-19 12:30:10|28271.7|28251.7|28264.2|28244.2|28271.7|28251.7|28264.2|28244.2|11
1732019420000|2024-11-19 12:30:20|28266.7|28246.7|28266.7|28246.7|28266.7|28246.7|28266.7|28246.7|2
1732019430000|2024-11-19 12:30:30|28264.2|28244.2|28264.2|28244.2|28264.2|28244.2|28264.2|28244.2|0
1732019440000|2024-11-19 12:30:40|28261.7|28241.7|28239.2|28219.2|28261.7|28241.7|28239.2|28211.7|2
1732019450000|2024-11-19 12:30:50|||||||||2
1732019460000|2024-11-19 12:31:00|28236.7|28216.7|28231.7|28211.7|28236.7|28216.7|28231.7|28211.7|2
1732019470000|2024-11-19 12:31:10|28234.2|28214.2|28239.2|28219.2|28239.2|28219.2|28234.2|28214.2|1
1732019480000|2024-11-19 12:31:20|28241.7|28221.7|28241.7|28221.7|28241.7|28221.7|28241.7|28221.7|1
1732019490000|2024-11-19 12:31:30|28239.2|28219.2|28239.2|28219.2|28239.2|28219.2|28239.2|28219.2|0
1732019500000|2024-11-19 12:31:40|28236.7|28216.7|28234.2|28214.2|28241.7|28216.7|28234.2|28201.7|8
1732019530000|2024-11-19 12:32:10|28229.2|28209.2|28229.2|28209.2|28229.2|28209.2|28229.2|28209.2|1
1732019540000|2024-11-19 12:32:20|28226.7|28206.7|28221.7|28201.7|28226.7|28206.7|28221.7|28201.7|2
1732019550000|2024-11-19 12:32:30|||||||||1
1732019560000|2024-11-19 12:32:40|28226.7|28186.7|28214.2|28194.2|28226.7|28194.2|28214.2|28186.7|10
1732019570000|2024-11-19 12:32:50|||||||||1
1732019580000|2024-11-19 12:33:00|28209.2|28189.2|28199.2|28179.2|28209.2|28189.2|28196.7|28176.7|4
1732019590000|2024-11-19 12:33:10|28201.7|28181.7|28201.7|28181.7|28201.7|28181.7|28201.7|28181.7|0
1732019600000|2024-11-19 12:33:20|28199.2|28179.2|28189.2|28169.2|28199.2|28179.2|28189.2|28169.2|1
1732019610000|2024-11-19 12:33:30|28196.7|28176.7|28194.2|28174.2|28201.7|28176.7|28194.2|28161.7|9
1732019620000|2024-11-19 12:33:40|28201.7|28161.7|28201.7|28161.7|28201.7|28161.7|28201.7|28161.7|0
1732019630000|2024-11-19 12:33:50|28194.2|28174.2|28194.2|28174.2|28194.2|28174.2|28194.2|28174.2|0
1732019640000|2024-11-19 12:34:00|28206.7|28166.7|28191.7|28171.7|28206.7|28171.7|28191.7|28166.7|7
1732019650000|2024-11-19 12:34:10|28184.2|28164.2|28184.2|28164.2|28184.2|28164.2|28184.2|28164.2|2
1732019660000|2024-11-19 12:34:20|28179.3|28159.3|28184.2|28164.2|28184.2|28164.2|28179.2|28159.2|1
1732019670000|2024-11-19 12:34:30|28184.3|28164.3|28189.2|28169.2|28196.7|28169.2|28184.3|28156.7|2
1732019680000|2024-11-19 12:34:40|28186.7|28166.7|28179.2|28159.2|28186.7|28166.7|28179.2|28159.2|2
1732019690000|2024-11-19 12:34:50|28174.2|28154.2|28174.2|28154.2|28181.7|28154.2|28174.2|28141.7|1
1732019700000|2024-11-19 12:35:00|||||||||1
1732019710000|2024-11-19 12:35:10|28176.7|28156.7|28181.8|28161.8|28184.3|28164.3|28176.7|28156.7|33
1732019720000|2024-11-19 12:35:20|28184.3|28164.3|28179.3|28159.3|28184.3|28164.3|28179.3|28159.3|4
1732019730000|2024-11-19 12:35:30|28181.8|28161.8|28176.8|28156.8|28181.8|28161.8|28176.8|28156.8|2
1732019770000|2024-11-19 12:36:10|28171.8|28151.8|28164.3|28144.3|28171.8|28151.8|28164.3|28144.3|3
1732019790000|2024-11-19 12:36:30|28161.8|28141.8|28156.8|28136.8|28161.8|28141.8|28156.8|28136.8|1
1732019800000|2024-11-19 12:36:40|28154.3|28134.3|28151.8|28131.8|28154.3|28134.3|28151.8|28131.8|0
1732019810000|2024-11-19 12:36:50|||||||||1
1732019860000|2024-11-19 12:37:40|||||||||3
1732019880000|2024-11-19 12:38:00|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|1
1732019930000|2024-11-19 12:38:50|28144.3|28124.3|28139.3|28119.3|28144.3|28124.3|28139.3|28119.3|3
1732019950000|2024-11-19 12:39:10|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|9
1732019970000|2024-11-19 12:39:30|28151.8|28131.8|28141.8|28121.8|28151.8|28131.8|28141.8|28121.8|6
1732019990000|2024-11-19 12:39:50|||||||||1
1732020000000|2024-11-19 12:40:00|28146.8|28126.8|28156.8|28136.8|28156.8|28136.8|28146.8|28126.8|2
1732020010000|2024-11-19 12:40:10|28171.8|28131.8|28171.8|28131.8|28171.8|28131.8|28171.8|28131.8|2
1732020040000|2024-11-19 12:40:40|||||||||4
1732020050000|2024-11-19 12:40:50|28154.3|28134.3|28154.3|28134.3|28154.3|28134.3|28154.3|28134.3|4
1732020060000|2024-11-19 12:41:00|28151.8|28131.8|28144.3|28124.3|28151.8|28131.8|28144.3|28124.3|1
1732020070000|2024-11-19 12:41:10|28146.8|28126.8|28144.3|28124.3|28146.8|28126.8|28144.3|28124.3|3
1732020100000|2024-11-19 12:41:40|||||||||2
1732020110000|2024-11-19 12:41:50|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|0
1732020130000|2024-11-19 12:42:10|28149.3|28129.3|28151.8|28131.8|28151.8|28131.8|28149.3|28129.3|1
1732020140000|2024-11-19 12:42:20|28149.3|28129.3|28149.3|28129.3|28149.3|28129.3|28149.3|28129.3|0
1732020200000|2024-11-19 12:43:20|||||||||4
1732020220000|2024-11-19 12:43:40|28141.8|28121.8|28141.8|28121.8|28141.8|28121.8|28141.8|28121.8|4
1732020240000|2024-11-19 12:44:00|||||||||1
1732020270000|2024-11-19 12:44:30|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|1
1732020290000|2024-11-19 12:44:50|28149.3|28129.3|28149.3|28129.3|28149.3|28129.3|28149.3|28129.3|4
1732020300000|2024-11-19 12:45:00|28154.3|28134.3|28159.3|28139.3|28159.3|28139.3|28154.3|28134.3|2
1732020340000|2024-11-19 12:45:40|||||||||3
1732020350000|2024-11-19 12:45:50|28164.3|28144.3|28174.3|28154.3|28174.3|28154.3|28164.3|28144.3|6
1732020360000|2024-11-19 12:46:00|28176.8|28156.8|28179.3|28159.3|28179.3|28159.3|28176.8|28156.8|4
1732020370000|2024-11-19 12:46:10|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|4
1732020380000|2024-11-19 12:46:20|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|0
1732020390000|2024-11-19 12:46:30|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|0
1732020410000|2024-11-19 12:46:50|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|1
1732020440000|2024-11-19 12:47:20|28181.8|28161.8|28166.8|28146.8|28181.8|28161.8|28166.8|28146.8|2
1732020460000|2024-11-19 12:47:40|28169.3|28149.3|28166.8|28146.8|28169.3|28149.3|28166.8|28146.8|0
1732020470000|2024-11-19 12:47:50|||||||||2
1732020480000|2024-11-19 12:48:00|28164.3|28144.3|28164.3|28144.3|28164.3|28144.3|28164.3|28144.3|0
1732020490000|2024-11-19 12:48:10|||||||||1
1732020500000|2024-11-19 12:48:20|28176.8|28136.8|28176.8|28136.8|28176.8|28136.8|28176.8|28136.8|0
1732020510000|2024-11-19 12:48:30|28176.9|28136.9|28171.8|28151.8|28176.9|28151.8|28171.8|28136.9|0
1732020520000|2024-11-19 12:48:40|28176.8|28156.8|28184.3|28164.3|28186.8|28166.8|28176.8|28156.8|4
1732020530000|2024-11-19 12:48:50|28184.4|28164.4|28189.3|28169.3|28189.3|28169.3|28184.4|28164.4|0
1732020550000|2024-11-19 12:49:10|28191.8|28171.8|28199.3|28179.3|28199.3|28179.3|28191.8|28171.8|2
1732020560000|2024-11-19 12:49:20|28201.8|28181.8|28204.3|28184.3|28204.3|28184.3|28201.8|28181.8|0
1732020570000|2024-11-19 12:49:30|28201.8|28181.8|28201.8|28181.8|28201.8|28181.8|28201.8|28181.8|1
1732020590000|2024-11-19 12:49:50|28199.3|28179.3|28199.3|28179.3|28199.3|28179.3|28199.3|28179.3|20
1732020600000|2024-11-19 12:50:00|28196.8|28176.8|28189.3|28169.3|28196.8|28176.8|28189.3|28169.3|1
1732020610000|2024-11-19 12:50:10|28184.3|28164.3|28164.3|28144.3|28184.3|28164.3|28164.3|28144.3|4
1732020620000|2024-11-19 12:50:20|28171.8|28131.8|28171.8|28131.8|28171.8|28131.8|28171.8|28131.8|0
1732020650000|2024-11-19 12:50:50|28159.3|28139.3|28156.8|28136.8|28159.3|28139.3|28151.8|28131.8|9
1732020660000|2024-11-19 12:51:00|||||||||1
1732020670000|2024-11-19 12:51:10|28164.3|28144.3|28164.3|28144.3|28164.3|28144.3|28164.3|28144.3|1
1732020690000|2024-11-19 12:51:30|28176.8|28136.8|28176.8|28136.8|28176.8|28136.8|28176.8|28136.8|0
1732020700000|2024-11-19 12:51:40|28179.3|28139.3|28174.3|28154.3|28179.3|28154.3|28174.3|28139.3|0
1732020720000|2024-11-19 12:52:00|28186.8|28146.8|28189.3|28149.3|28189.3|28149.3|28186.8|28146.8|0
1732020730000|2024-11-19 12:52:10|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|0
1732020750000|2024-11-19 12:52:30|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|0
1732020760000|2024-11-19 12:52:40|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|0
1732020780000|2024-11-19 12:53:00|28201.8|28161.8|28201.8|28161.8|28201.8|28161.8|28201.8|28161.8|3
1732020790000|2024-11-19 12:53:10|28199.3|28179.3|28204.3|28184.3|28204.3|28184.3|28199.3|28179.3|6
1732020800000|2024-11-19 12:53:20|28206.8|28186.8|28201.8|28181.8|28206.8|28186.8|28201.8|28181.8|1
1732020810000|2024-11-19 12:53:30|||||||||2
1732020820000|2024-11-19 12:53:40|||||||||6
1732020840000|2024-11-19 12:54:00|28209.3|28189.3|28221.8|28201.8|28221.8|28201.8|28209.3|28189.3|3
1732020850000|2024-11-19 12:54:10|28224.3|28204.3|28224.3|28204.3|28224.3|28204.3|28224.3|28204.3|0
1732020860000|2024-11-19 12:54:20|28226.8|28206.8|28229.3|28209.3|28229.3|28209.3|28226.8|28206.8|1
1732020870000|2024-11-19 12:54:30|28241.8|28201.8|28241.8|28201.8|28241.8|28201.8|28241.8|28201.8|2
1732020880000|2024-11-19 12:54:40|28236.8|28216.8|28236.8|28216.8|28236.8|28216.8|28236.8|28216.8|0
1732020910000|2024-11-19 12:55:10|28239.3|28219.3|28241.8|28221.8|28241.8|28221.8|28239.3|28219.3|1
1732020920000|2024-11-19 12:55:20|28244.3|28224.3|28249.3|28229.3|28249.3|28229.3|28244.3|28224.3|2
1732020990000|2024-11-19 12:56:30|28256.8|28236.8|28271.8|28231.8|28271.8|28236.8|28256.8|28231.8|6
1732021000000|2024-11-19 12:56:40|28274.3|28234.3|28269.3|28249.3|28281.8|28249.3|28269.3|28234.3|1
1732021010000|2024-11-19 12:56:50|28274.3|28254.3|28274.3|28254.3|28274.3|28254.3|28274.3|28254.3|1
1732021020000|2024-11-19 12:57:00|28281.8|28261.8|28284.3|28264.3|28286.8|28266.8|28281.8|28261.8|1
1732021050000|2024-11-19 12:57:30|||||||||1
1732021060000|2024-11-19 12:57:40|28281.8|28261.8|28286.8|28246.8|28286.8|28261.8|28281.8|28246.8|3
1732021070000|2024-11-19 12:57:50|28284.3|28244.3|28284.3|28244.3|28286.8|28246.8|28284.3|28244.3|0
1732021080000|2024-11-19 12:58:00|28266.8|28246.8|28256.8|28236.8|28266.8|28246.8|28256.8|28236.8|3
1732021090000|2024-11-19 12:58:10|28259.3|28239.3|28246.8|28226.8|28259.3|28239.3|28246.8|28226.8|1
1732021100000|2024-11-19 12:58:20|||||||||3
1732021110000|2024-11-19 12:58:30|28251.8|28211.8|28249.3|28209.3|28251.8|28211.8|28249.3|28209.3|1
1732021120000|2024-11-19 12:58:40|28251.8|28211.8|28254.3|28214.3|28254.3|28214.3|28251.8|28211.8|4
1732021130000|2024-11-19 12:58:50|28254.4|28214.4|28266.8|28226.8|28266.8|28234.3|28254.3|28214.4|2
1732021150000|2024-11-19 12:59:10|28251.8|28231.8|28246.8|28226.8|28251.8|28231.8|28246.8|28226.8|2
1732021160000|2024-11-19 12:59:20|||||||||1
1732021170000|2024-11-19 12:59:30|28251.8|28231.8|28259.3|28239.3|28259.3|28239.3|28251.8|28231.8|2
1732021190000|2024-11-19 12:59:50|28261.8|28241.8|28261.8|28241.8|28264.3|28244.3|28261.8|28241.8|2
1732021200000|2024-11-19 13:00:00|28264.3|28244.3|28279.3|28239.3|28279.3|28244.4|28256.8|28236.8|23
1732021210000|2024-11-19 13:00:10|28279.4|28239.4|28261.8|28241.8|28279.4|28259.3|28261.8|28239.4|18
1732021220000|2024-11-19 13:00:20|28259.3|28239.3|28226.8|28206.8|28259.3|28239.3|28226.8|28204.3|23
1732021230000|2024-11-19 13:00:30|28224.3|28204.3|28226.8|28206.8|28226.8|28206.8|28224.3|28204.3|10
1732021240000|2024-11-19 13:00:40|28221.9|28201.9|28226.8|28206.8|28226.8|28206.8|28221.8|28201.8|1
1732021250000|2024-11-19 13:00:50|28224.3|28204.3|28199.3|28179.3|28224.3|28204.3|28196.8|28174.3|14
1732021260000|2024-11-19 13:01:00|28201.8|28181.8|28204.3|28184.3|28204.3|28184.3|28201.8|28181.8|3
1732021270000|2024-11-19 13:01:10|28206.8|28186.8|28204.3|28184.3|28206.8|28186.8|28204.3|28184.3|2
1732021280000|2024-11-19 13:01:20|28201.8|28181.8|28169.3|28149.3|28201.8|28181.8|28169.3|28146.8|9
1732021290000|2024-11-19 13:01:30|28164.4|28144.4|28159.3|28139.3|28164.4|28144.4|28151.9|28131.9|10
1732021300000|2024-11-19 13:01:40|28159.4|28139.4|28164.4|28124.4|28166.8|28139.4|28159.3|28124.4|13
1732021310000|2024-11-19 13:01:50|28164.3|28124.3|28151.8|28131.8|28164.3|28131.8|28149.4|28124.3|5
1732021320000|2024-11-19 13:02:00|28161.8|28141.8|28161.8|28141.8|28161.8|28141.8|28161.8|28141.8|4
1732021330000|2024-11-19 13:02:10|28164.3|28144.3|28184.4|28164.4|28184.4|28164.4|28164.3|28144.3|30
1732021340000|2024-11-19 13:02:20|28189.3|28169.3|28189.4|28169.4|28189.4|28169.4|28189.3|28169.3|0
1732021350000|2024-11-19 13:02:30|28194.4|28174.4|28201.9|28181.9|28201.9|28181.9|28194.4|28174.4|1
1732021360000|2024-11-19 13:02:40|28204.4|28184.4|28219.4|28199.4|28219.4|28199.4|28204.4|28184.4|8
1732021370000|2024-11-19 13:02:50|28224.3|28204.3|28226.9|28206.9|28226.9|28206.9|28224.3|28204.3|0
1732021380000|2024-11-19 13:03:00|28224.4|28204.4|28219.4|28199.4|28224.4|28204.4|28219.4|28199.4|14
1732021390000|2024-11-19 13:03:10|28221.9|28201.9|28221.9|28201.9|28221.9|28201.9|28221.9|28201.9|0
1732021400000|2024-11-19 13:03:20|28221.8|28201.8|28219.4|28199.4|28221.8|28201.8|28219.4|28199.4|3
1732021410000|2024-11-19 13:03:30|28216.9|28196.9|28216.9|28196.9|28216.9|28196.9|28216.9|28196.9|3
1732021420000|2024-11-19 13:03:40|28216.8|28196.8|28216.9|28196.9|28216.9|28196.9|28209.4|28189.4|5
1732021430000|2024-11-19 13:03:50|28221.9|28201.9|28221.8|28201.8|28221.9|28201.9|28221.8|28201.8|7
1732021450000|2024-11-19 13:04:10|28219.3|28199.3|28219.3|28199.3|28219.3|28199.3|28219.3|28199.3|0
1732021470000|2024-11-19 13:04:30|28224.4|28204.4|28224.4|28204.4|28224.4|28204.4|28224.4|28204.4|15
1732021480000|2024-11-19 13:04:40|28226.9|28206.9|28234.4|28214.4|28234.4|28214.4|28226.9|28206.9|1
1732021490000|2024-11-19 13:04:50|28231.9|28211.9|28224.3|28204.3|28231.9|28211.9|28224.3|28204.3|9
1732021500000|2024-11-19 13:05:00|28226.8|28206.8|28236.8|28216.8|28241.8|28221.8|28226.8|28206.8|6
1732021510000|2024-11-19 13:05:10|28231.8|28211.8|28231.8|28211.8|28231.8|28211.8|28231.8|28211.8|0
1732021520000|2024-11-19 13:05:20|28226.8|28206.8|28206.8|28186.8|28226.8|28206.8|28206.8|28186.8|11
1732021530000|2024-11-19 13:05:30|||||||||8
1732021540000|2024-11-19 13:05:40|28204.4|28184.4|28204.3|28184.3|28204.4|28184.4|28204.3|28184.3|1
1732021550000|2024-11-19 13:05:50|28201.8|28181.8|28186.8|28166.8|28201.8|28181.8|28186.8|28166.8|7
1732021560000|2024-11-19 13:06:00|28184.3|28164.3|28186.8|28166.8|28186.8|28166.8|28184.3|28164.3|0
1732021570000|2024-11-19 13:06:10|||||||||2
1732021580000|2024-11-19 13:06:20|28184.3|28164.3|28169.3|28149.3|28184.3|28164.3|28169.3|28149.3|16
1732021590000|2024-11-19 13:06:30|28164.4|28144.4|28156.9|28136.9|28164.4|28144.4|28156.9|28136.9|11
1732021600000|2024-11-19 13:06:40|28159.4|28139.4|28159.4|28139.4|28159.4|28139.4|28159.4|28139.4|0
1732021610000|2024-11-19 13:06:50|28159.3|28139.3|28156.8|28136.8|28159.3|28139.3|28156.8|28136.8|0
1732021620000|2024-11-19 13:07:00|28154.4|28134.4|28131.9|28111.9|28154.4|28134.4|28131.9|28111.9|39
1732021630000|2024-11-19 13:07:10|28131.8|28111.8|28111.9|28091.9|28131.8|28111.8|28111.9|28091.9|6
1732021640000|2024-11-19 13:07:20|28114.3|28094.3|28116.8|28096.8|28116.8|28096.8|28114.3|28094.3|6
1732021650000|2024-11-19 13:07:30|28114.3|28094.3|28114.3|28094.3|28114.3|28094.3|28114.3|28094.3|0
1732021660000|2024-11-19 13:07:40|28121.9|28101.9|28124.4|28104.4|28124.4|28104.4|28121.9|28101.9|2
1732021670000|2024-11-19 13:07:50|28124.3|28104.3|28121.8|28101.8|28124.3|28104.3|28121.8|28101.8|1
1732021680000|2024-11-19 13:08:00|28116.8|28096.8|28111.8|28091.8|28116.8|28096.8|28111.8|28091.8|15
1732021690000|2024-11-19 13:08:10|28109.4|28089.4|28101.8|28081.8|28109.4|28089.4|28101.8|28081.8|10
1732021710000|2024-11-19 13:08:30|28091.8|28071.8|28076.8|28056.8|28096.8|28071.8|28074.3|28054.3|23
1732021720000|2024-11-19 13:08:40|28079.3|28059.3|28081.8|28061.8|28084.3|28064.3|28071.8|28051.8|21
1732021730000|2024-11-19 13:08:50|28074.3|28054.3|28074.3|28054.3|28074.3|28054.3|28074.3|28054.3|4
1732021740000|2024-11-19 13:09:00|28079.3|28059.3|28091.8|28051.8|28091.8|28059.3|28079.3|28051.8|7
1732021750000|2024-11-19 13:09:10|28084.3|28064.3|28056.8|28036.8|28084.3|28064.3|28056.8|28036.8|11
1732021760000|2024-11-19 13:09:20|28059.3|28039.3|28059.3|28039.3|28059.3|28039.3|28059.3|28039.3|1
1732021770000|2024-11-19 13:09:30|28054.3|28034.3|28049.3|28029.3|28054.3|28034.3|28049.3|28029.3|22
1732021780000|2024-11-19 13:09:40|28044.4|28024.4|28054.3|28034.3|28054.3|28034.3|28044.3|28024.3|26
1732021790000|2024-11-19 13:09:50|28051.8|28031.8|28049.3|28029.3|28051.8|28031.8|28049.3|28029.3|8
1732021800000|2024-11-19 13:10:00|28046.8|28026.8|28046.8|28026.8|28049.3|28029.3|28046.8|28026.8|2
1732021810000|2024-11-19 13:10:10|28049.3|28029.3|28051.8|28031.8|28051.8|28031.8|28046.8|28026.8|8
1732021820000|2024-11-19 13:10:20|28046.8|28026.8|28036.9|28016.9|28051.8|28026.8|28036.8|28011.8|16
1732021830000|2024-11-19 13:10:30|28039.3|28019.3|28036.9|28016.9|28039.3|28019.3|28036.9|28016.9|1
1732021840000|2024-11-19 13:10:40|28034.4|28014.4|28036.9|28016.9|28039.3|28019.3|28034.4|28014.4|1
1732021850000|2024-11-19 13:10:50|28034.4|28014.4|28034.4|28014.4|28034.4|28014.4|28031.9|28011.9|6
1732021860000|2024-11-19 13:11:00|28036.9|28016.9|28036.9|28016.9|28036.9|28016.9|28036.9|28016.9|12
1732021870000|2024-11-19 13:11:10|28039.3|28019.3|28044.3|28024.3|28046.8|28026.8|28039.3|28019.3|24
1732021880000|2024-11-19 13:11:20|28046.8|28026.8|28046.8|28026.8|28046.8|28026.8|28046.8|28026.8|3
1732021900000|2024-11-19 13:11:40|28049.3|28029.3|28061.8|28041.8|28061.8|28041.8|28049.3|28029.3|7
1732021910000|2024-11-19 13:11:50|28064.3|28044.3|28086.8|28066.8|28086.8|28066.8|28064.3|28044.3|5
1732021920000|2024-11-19 13:12:00|28086.9|28066.9|28066.9|28046.9|28091.8|28071.8|28061.8|28041.8|23
1732021930000|2024-11-19 13:12:10|28071.9|28051.9|28064.4|28044.4|28076.9|28056.9|28064.4|28044.4|3
1732021940000|2024-11-19 13:12:20|28064.3|28044.3|28061.8|28041.8|28064.3|28044.3|28061.8|28041.8|12
1732021950000|2024-11-19 13:12:30|28059.4|28039.4|28061.9|28041.9|28066.9|28046.9|28059.4|28039.4|2
1732021960000|2024-11-19 13:12:40|28059.4|28039.4|28049.4|28029.4|28059.4|28039.4|28049.4|28029.4|2
1732021970000|2024-11-19 13:12:50|||||||||1
1732021980000|2024-11-19 13:13:00|28049.3|28029.3|28021.8|28001.8|28049.3|28029.3|28011.8|27986.8|55
1732022000000|2024-11-19 13:13:20|28029.3|28009.3|28041.8|28021.8|28041.8|28021.8|28029.3|28009.3|6
1732022010000|2024-11-19 13:13:30|28046.8|28026.8|28069.3|28049.3|28069.3|28049.3|28046.8|28026.8|4
1732022020000|2024-11-19 13:13:40|28081.8|28041.8|28081.8|28041.8|28081.8|28041.8|28081.8|28041.8|0
1732022040000|2024-11-19 13:14:00|28076.8|28056.8|28076.8|28056.8|28076.8|28056.8|28076.8|28056.8|3
1732022050000|2024-11-19 13:14:10|28079.3|28059.3|28084.3|28064.3|28084.3|28064.3|28079.3|28059.3|11
1732022060000|2024-11-19 13:14:20|28086.8|28066.8|28096.8|28076.8|28096.8|28076.8|28086.8|28066.8|6
1732022070000|2024-11-19 13:14:30|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|1
1732022080000|2024-11-19 13:14:40|28096.8|28076.8|28109.3|28089.3|28109.3|28089.3|28096.8|28076.8|8
1732022090000|2024-11-19 13:14:50|28104.3|28084.3|28104.3|28084.3|28104.3|28084.3|28104.3|28084.3|9
1732022110000|2024-11-19 13:15:10|||||||||3
1732022120000|2024-11-19 13:15:20|28094.4|28074.4|28081.8|28061.8|28094.4|28074.4|28081.8|28061.8|3
1732022140000|2024-11-19 13:15:40|28079.3|28059.3|28079.3|28059.3|28079.3|28059.3|28079.3|28059.3|3
1732022150000|2024-11-19 13:15:50|28084.3|28064.3|28106.8|28066.8|28106.8|28074.3|28084.3|28064.3|6
1732022160000|2024-11-19 13:16:00|28106.9|28066.9|28101.8|28081.8|28106.9|28081.8|28099.3|28066.9|1
1732022170000|2024-11-19 13:16:10|28094.3|28074.3|28089.3|28069.3|28094.3|28074.3|28089.3|28069.3|6
1732022190000|2024-11-19 13:16:30|28081.8|28061.8|28086.8|28066.8|28086.8|28066.8|28081.8|28061.8|12
1732022210000|2024-11-19 13:16:50|28086.9|28066.9|28091.8|28071.8|28091.8|28071.8|28086.9|28066.9|0
1732022250000|2024-11-19 13:17:30|28094.3|28074.3|28099.3|28079.3|28099.3|28079.3|28094.3|28074.3|4
1732022270000|2024-11-19 13:17:50|||||||||1
1732022280000|2024-11-19 13:18:00|28096.8|28076.8|28084.3|28064.3|28096.8|28076.8|28084.3|28064.3|2
1732022290000|2024-11-19 13:18:10|28081.8|28061.8|28076.8|28056.8|28081.8|28061.8|28076.8|28056.8|0
1732022300000|2024-11-19 13:18:20|28079.3|28059.3|28109.3|28089.3|28109.3|28089.3|28079.3|28059.3|12
1732022340000|2024-11-19 13:19:00|28106.8|28086.8|28106.8|28086.8|28106.8|28086.8|28106.8|28086.8|7
1732022350000|2024-11-19 13:19:10|28101.8|28081.8|28099.3|28079.3|28101.8|28081.8|28099.3|28079.3|4
1732022360000|2024-11-19 13:19:20|28096.8|28076.8|28096.8|28076.8|28096.8|28076.8|28096.8|28076.8|1
1732022380000|2024-11-19 13:19:40|||||||||1
1732022390000|2024-11-19 13:19:50|28101.8|28081.8|28104.3|28084.3|28104.3|28084.3|28101.8|28081.8|4
1732022400000|2024-11-19 13:20:00|28109.3|28089.3|28109.3|28089.3|28109.3|28089.3|28109.3|28089.3|2
1732022410000|2024-11-19 13:20:10|28106.8|28086.8|28111.8|28091.8|28111.8|28091.8|28106.8|28086.8|2
1732022420000|2024-11-19 13:20:20|||||||||4
1732022430000|2024-11-19 13:20:30|28114.3|28094.3|28114.3|28094.3|28116.8|28096.8|28114.3|28094.3|0
1732022440000|2024-11-19 13:20:40|28111.8|28091.8|28109.3|28089.3|28111.8|28091.8|28106.8|28086.8|10
1732022450000|2024-11-19 13:20:50|28109.4|28089.4|28109.3|28089.3|28114.3|28094.3|28109.3|28089.3|3
1732022460000|2024-11-19 13:21:00|28106.8|28086.8|28104.3|28084.3|28106.8|28086.8|28104.3|28084.3|0
1732022470000|2024-11-19 13:21:10|28099.3|28079.3|28096.8|28076.8|28099.3|28079.3|28096.8|28076.8|2
1732022480000|2024-11-19 13:21:20|28089.3|28069.3|28079.3|28059.3|28089.3|28069.3|28076.8|28056.8|10
1732022490000|2024-11-19 13:21:30|28076.8|28056.8|28074.3|28054.3|28076.8|28056.8|28074.3|28054.3|6
1732022500000|2024-11-19 13:21:40|28069.3|28049.3|28069.3|28049.3|28069.3|28049.3|28069.3|28049.3|1
1732022520000|2024-11-19 13:22:00|28071.8|28051.8|28071.8|28051.8|28071.8|28051.8|28071.8|28051.8|4
1732022530000|2024-11-19 13:22:10|28069.3|28049.3|28079.3|28059.3|28079.3|28059.3|28069.3|28049.3|8
1732022550000|2024-11-19 13:22:30|28091.8|28051.8|28091.8|28051.8|28091.8|28051.8|28091.8|28051.8|3
1732022570000|2024-11-19 13:22:50|28091.9|28051.9|28086.8|28066.8|28091.9|28066.8|28084.3|28051.9|3
1732022580000|2024-11-19 13:23:00|28084.3|28064.3|28084.3|28064.3|28084.3|28064.3|28084.3|28064.3|2
1732022640000|2024-11-19 13:24:00|||||||||1
1732022660000|2024-11-19 13:24:20|28071.8|28051.8|28066.8|28046.8|28071.8|28051.8|28066.8|28046.8|5
1732022670000|2024-11-19 13:24:30|28061.8|28041.8|28069.3|28049.3|28069.3|28049.3|28061.8|28041.8|9
1732022680000|2024-11-19 13:24:40|28076.8|28056.8|28076.8|28056.8|28076.8|28056.8|28076.8|28056.8|1
1732022690000|2024-11-19 13:24:50|28076.9|28056.9|28091.8|28071.8|28091.8|28071.8|28076.9|28056.9|1
1732022700000|2024-11-19 13:25:00|28091.9|28071.9|28096.8|28076.8|28096.8|28076.8|28091.8|28071.8|2
1732022710000|2024-11-19 13:25:10|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|1
1732022720000|2024-11-19 13:25:20|28094.3|28074.3|28084.3|28064.3|28094.3|28074.3|28084.3|28064.3|10
1732022740000|2024-11-19 13:25:40|28091.8|28071.8|28091.8|28071.8|28091.8|28071.8|28091.8|28071.8|1
1732022760000|2024-11-19 13:26:00|28086.8|28066.8|28086.8|28066.8|28086.8|28066.8|28086.8|28066.8|0
1732022770000|2024-11-19 13:26:10|28091.8|28071.8|28096.8|28076.8|28096.8|28076.8|28091.8|28071.8|8
1732022780000|2024-11-19 13:26:20|28099.3|28079.3|28101.8|28081.8|28104.3|28084.3|28099.3|28079.3|1
1732022820000|2024-11-19 13:27:00|28094.3|28074.3|28084.3|28064.3|28094.3|28074.3|28084.3|28064.3|54
1732022840000|2024-11-19 13:27:20|28081.8|28061.8|28079.3|28059.3|28081.8|28061.8|28079.3|28059.3|1
1732022850000|2024-11-19 13:27:30|28079.2|28059.2|28051.8|28031.8|28079.2|28059.2|28046.8|28026.8|84
1732022860000|2024-11-19 13:27:40|28049.3|28029.3|28056.8|28036.8|28056.8|28036.8|28049.3|28029.3|7
1732022880000|2024-11-19 13:28:00|28059.3|28039.3|28064.3|28044.3|28064.3|28044.3|28059.3|28039.3|10
1732022890000|2024-11-19 13:28:10|28066.8|28046.8|28066.8|28046.8|28066.8|28046.8|28066.8|28046.8|1
1732022900000|2024-11-19 13:28:20|||||||||3
1732022910000|2024-11-19 13:28:30|28069.3|28049.3|28069.3|28049.3|28069.3|28049.3|28069.3|28049.3|0
1732022920000|2024-11-19 13:28:40|28071.8|28051.8|28104.3|28084.3|28104.3|28084.3|28071.8|28051.8|93
1732022930000|2024-11-19 13:28:50|28106.8|28086.8|28106.8|28086.8|28106.8|28086.8|28106.8|28086.8|0
1732022950000|2024-11-19 13:29:10|28111.8|28091.8|28114.3|28094.3|28114.3|28094.3|28111.8|28091.8|1
1732022960000|2024-11-19 13:29:20|28111.8|28091.8|28114.3|28094.3|28114.3|28094.3|28111.8|28091.8|3
1732022970000|2024-11-19 13:29:30|28111.8|28091.8|28111.8|28091.8|28114.3|28094.3|28111.8|28091.8|1
1732022980000|2024-11-19 13:29:40|28114.3|28094.3|28114.3|28094.3|28114.3|28094.3|28114.3|28094.3|0
1732022990000|2024-11-19 13:29:50|28116.8|28096.8|28126.8|28106.8|28126.8|28106.8|28116.8|28096.8|2
1732023000000|2024-11-19 13:30:00|28129.3|28109.3|28154.3|28134.3|28176.8|28156.8|28129.3|28109.3|27
1732023010000|2024-11-19 13:30:10|28156.8|28136.8|28121.8|28101.8|28156.8|28136.8|28121.8|28099.3|12
1732023020000|2024-11-19 13:30:20|28126.8|28086.8|28126.8|28086.8|28126.8|28086.8|28126.8|28086.8|3
1732023030000|2024-11-19 13:30:30|28111.9|28091.9|28111.9|28091.9|28111.9|28091.9|28111.9|28091.9|0
1732023040000|2024-11-19 13:30:40|28111.8|28091.8|28111.8|28091.8|28111.8|28091.8|28111.8|28091.8|0
1732023050000|2024-11-19 13:30:50|28106.8|28086.8|28119.3|28099.3|28119.3|28099.3|28106.8|28086.8|29
1732023060000|2024-11-19 13:31:00|28119.4|28099.4|28134.3|28114.3|28134.3|28114.3|28119.4|28099.4|34
1732023070000|2024-11-19 13:31:10|28146.8|28106.8|28149.3|28129.3|28151.8|28131.8|28141.8|28106.8|10
1732023080000|2024-11-19 13:31:20|28141.8|28121.8|28141.8|28121.8|28141.8|28121.8|28141.8|28121.8|3
1732023100000|2024-11-19 13:31:40|28136.9|28116.9|28134.3|28114.3|28136.9|28116.9|28134.3|28114.3|7
1732023110000|2024-11-19 13:31:50|28131.8|28111.8|28131.8|28111.8|28131.8|28111.8|28129.3|28109.3|2
1732023120000|2024-11-19 13:32:00|28126.8|28106.8|28126.8|28106.8|28126.8|28106.8|28126.8|28106.8|2
1732023130000|2024-11-19 13:32:10|28129.3|28109.3|28131.8|28111.8|28131.8|28111.8|28129.3|28109.3|3
1732023140000|2024-11-19 13:32:20|28134.3|28114.3|28134.3|28114.3|28134.3|28114.3|28134.3|28114.3|2
1732023150000|2024-11-19 13:32:30|28136.8|28116.8|28139.3|28119.3|28139.3|28119.3|28136.8|28116.8|1
1732023180000|2024-11-19 13:33:00|||||||||1
1732023190000|2024-11-19 13:33:10|28139.4|28119.4|28154.3|28134.3|28156.8|28136.8|28139.4|28119.4|13
1732023200000|2024-11-19 13:33:20|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|28141.8|28121.8|4
1732023210000|2024-11-19 13:33:30|28144.3|28124.3|28141.8|28121.8|28144.3|28124.3|28141.8|28121.8|0
1732023220000|2024-11-19 13:33:40|28136.8|28116.8|28134.3|28114.3|28136.8|28116.8|28134.3|28114.3|2
1732023230000|2024-11-19 13:33:50|28131.8|28111.8|28139.4|28119.4|28139.4|28119.4|28131.8|28111.8|4
1732023240000|2024-11-19 13:34:00|28144.3|28124.3|28146.9|28126.9|28146.9|28126.9|28144.3|28124.3|1
1732023250000|2024-11-19 13:34:10|28159.3|28139.3|28171.8|28151.8|28174.3|28154.3|28159.3|28139.3|4
1732023260000|2024-11-19 13:34:20|28169.3|28149.3|28156.8|28136.8|28169.3|28149.3|28156.8|28136.8|3
1732023270000|2024-11-19 13:34:30|28159.3|28139.3|28161.8|28141.8|28161.8|28141.8|28159.3|28139.3|2
1732023280000|2024-11-19 13:34:40|28166.8|28146.8|28169.3|28149.3|28169.3|28149.3|28166.8|28146.8|0
1732023290000|2024-11-19 13:34:50|28174.3|28154.3|28176.8|28156.8|28176.8|28156.8|28174.3|28154.3|1
1732023300000|2024-11-19 13:35:00|28184.3|28164.3|28186.8|28166.8|28186.8|28166.8|28184.3|28164.3|3
1732023310000|2024-11-19 13:35:10|||||||||7
1732023320000|2024-11-19 13:35:20|28204.3|28184.3|28206.8|28186.8|28206.8|28186.8|28204.3|28184.3|10
1732023330000|2024-11-19 13:35:30|28206.9|28186.9|28199.4|28179.4|28206.9|28186.9|28199.4|28179.4|1
1732023340000|2024-11-19 13:35:40|28199.3|28179.3|28196.9|28176.9|28199.3|28179.3|28196.9|28176.9|4
1732023350000|2024-11-19 13:35:50|28194.4|28174.4|28204.4|28184.4|28204.4|28184.4|28194.4|28174.4|10
1732023360000|2024-11-19 13:36:00|28206.8|28186.8|28236.9|28216.9|28236.9|28216.9|28206.8|28186.8|9
1732023370000|2024-11-19 13:36:10|28241.9|28221.9|28241.8|28221.8|28241.9|28221.9|28239.3|28219.3|9
1732023380000|2024-11-19 13:36:20|28239.3|28219.3|28264.3|28244.3|28264.3|28244.3|28239.3|28219.3|13
1732023390000|2024-11-19 13:36:30|||||||||1
1732023400000|2024-11-19 13:36:40|28269.3|28249.3|28264.3|28244.3|28269.3|28249.3|28264.3|28244.3|5
1732023410000|2024-11-19 13:36:50|28261.8|28241.8|28251.8|28231.8|28261.8|28241.8|28251.8|28231.8|4
1732023420000|2024-11-19 13:37:00|28246.8|28226.8|28239.3|28219.3|28246.8|28226.8|28239.3|28219.3|2
1732023430000|2024-11-19 13:37:10|28236.8|28216.8|28224.3|28204.3|28236.8|28216.8|28224.3|28204.3|12
1732023440000|2024-11-19 13:37:20|28219.3|28199.3|28219.3|28199.3|28219.3|28199.3|28219.3|28199.3|0
1732023450000|2024-11-19 13:37:30|28226.8|28186.8|28226.8|28186.8|28226.8|28186.8|28226.8|28186.8|1
1732023460000|2024-11-19 13:37:40|||||||||1
1732023470000|2024-11-19 13:37:50|28244.3|28184.3|28234.3|28214.3|28244.4|28216.8|28234.3|28184.3|20
1732023480000|2024-11-19 13:38:00|28241.8|28201.8|28226.8|28206.8|28241.8|28206.8|28226.8|28201.8|6
1732023490000|2024-11-19 13:38:10|28231.8|28211.8|28229.3|28209.3|28234.3|28214.3|28229.3|28209.3|65
1732023500000|2024-11-19 13:38:20|28224.3|28204.3|28231.8|28191.8|28231.8|28204.3|28224.3|28191.8|1
1732023520000|2024-11-19 13:38:40|28251.7|28231.7|28259.3|28239.3|28259.3|28239.3|28251.7|28231.7|27
1732023530000|2024-11-19 13:38:50|28269.3|28249.3|28274.3|28254.3|28274.3|28254.3|28269.3|28249.3|6
1732023540000|2024-11-19 13:39:00|28279.3|28259.3|28284.3|28264.3|28284.3|28264.3|28279.3|28259.3|9
1732023550000|2024-11-19 13:39:10|28286.8|28266.8|28284.3|28264.3|28289.3|28269.3|28284.3|28264.3|66
1732023560000|2024-11-19 13:39:20|28296.8|28256.8|28286.8|28266.8|28296.8|28266.8|28286.8|28256.8|1
1732023570000|2024-11-19 13:39:30|||||||||1
1732023580000|2024-11-19 13:39:40|28274.3|28254.3|28276.8|28236.8|28276.8|28254.3|28269.3|28236.8|7
1732023590000|2024-11-19 13:39:50|28269.3|28249.3|28269.3|28249.3|28269.3|28249.3|28269.3|28249.3|2
1732023600000|2024-11-19 13:40:00|28271.8|28251.8|28271.8|28251.8|28271.8|28251.8|28271.8|28251.8|1
1732023620000|2024-11-19 13:40:20|28266.8|28246.8|28266.8|28246.8|28266.8|28246.8|28266.8|28246.8|1
1732023640000|2024-11-19 13:40:40|28261.8|28241.8|28261.8|28241.8|28261.8|28241.8|28261.8|28241.8|0
1732023660000|2024-11-19 13:41:00|28266.8|28246.8|28266.8|28246.8|28266.8|28246.8|28266.8|28246.8|8
1732023670000|2024-11-19 13:41:10|28269.3|28249.3|28279.3|28259.3|28279.3|28259.3|28269.3|28249.3|3
1732023680000|2024-11-19 13:41:20|28276.8|28256.8|28271.8|28251.8|28276.8|28256.8|28271.8|28251.8|2
1732023690000|2024-11-19 13:41:30|||||||||1
1732023700000|2024-11-19 13:41:40|||||||||1
1732023720000|2024-11-19 13:42:00|28276.8|28256.8|28276.8|28256.8|28276.8|28256.8|28276.8|28256.8|1
1732023730000|2024-11-19 13:42:10|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|1
1732023740000|2024-11-19 13:42:20|28284.3|28264.3|28286.8|28266.8|28286.8|28266.8|28284.3|28264.3|1
1732023750000|2024-11-19 13:42:30|||||||||1
1732023760000|2024-11-19 13:42:40|28284.3|28264.3|28269.3|28249.3|28284.3|28264.3|28269.3|28249.3|1
1732023770000|2024-11-19 13:42:50|28276.8|28236.8|28269.3|28249.3|28276.8|28249.3|28269.3|28236.8|1
1732023780000|2024-11-19 13:43:00|28271.8|28251.8|28274.3|28254.3|28274.3|28254.3|28271.8|28251.8|8
1732023790000|2024-11-19 13:43:10|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|2
1732023800000|2024-11-19 13:43:20|28281.8|28261.8|28291.8|28271.8|28291.8|28271.8|28281.8|28261.8|12
1732023810000|2024-11-19 13:43:30|28294.3|28274.3|28294.3|28274.3|28294.3|28274.3|28294.3|28274.3|0
1732023820000|2024-11-19 13:43:40|28291.8|28271.8|28291.8|28271.8|28291.8|28271.8|28291.8|28271.8|1
1732023850000|2024-11-19 13:44:10|28289.3|28269.3|28279.3|28259.3|28289.3|28269.3|28279.3|28246.8|4
1732023860000|2024-11-19 13:44:20|||||||||2
1732023870000|2024-11-19 13:44:30|28281.8|28261.8|28281.8|28261.8|28281.8|28261.8|28281.8|28261.8|7
1732023880000|2024-11-19 13:44:40|28284.3|28264.3|28284.3|28264.3|28284.3|28264.3|28284.3|28264.3|0
1732023890000|2024-11-19 13:44:50|28286.8|28266.8|28249.3|28229.3|28289.3|28269.3|28249.3|28229.3|15
1732023900000|2024-11-19 13:45:00|28246.8|28226.8|28279.3|28259.3|28279.3|28259.3|28246.8|28226.8|8
1732023910000|2024-11-19 13:45:10|28284.3|28264.3|28286.9|28266.9|28286.9|28266.9|28284.3|28264.3|4
1732023920000|2024-11-19 13:45:20|28289.3|28269.3|28281.8|28261.8|28289.3|28269.3|28281.8|28261.8|31
1732023930000|2024-11-19 13:45:30|28279.3|28259.3|28281.8|28261.8|28281.8|28261.8|28276.9|28256.9|2
1732023940000|2024-11-19 13:45:40|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|7
1732023950000|2024-11-19 13:45:50|||||||||1
1732023960000|2024-11-19 13:46:00|28276.8|28256.8|28276.8|28256.8|28281.8|28261.8|28274.4|28254.4|7
1732023970000|2024-11-19 13:46:10|28274.4|28254.4|28274.3|28254.3|28274.4|28254.4|28274.3|28254.3|0
1732023980000|2024-11-19 13:46:20|28269.3|28249.3|28259.3|28239.3|28269.3|28249.3|28259.3|28239.3|3
1732023990000|2024-11-19 13:46:30|28256.8|28236.8|28244.3|28224.3|28256.8|28236.8|28244.3|28224.3|2
1732024000000|2024-11-19 13:46:40|28244.4|28224.4|28234.4|28214.4|28244.4|28224.4|28234.4|28214.4|1
1732024010000|2024-11-19 13:46:50|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|0
1732024020000|2024-11-19 13:47:00|||||||||1
1732024050000|2024-11-19 13:47:30|28231.8|28211.8|28224.4|28204.4|28231.8|28211.8|28221.9|28201.9|5
1732024060000|2024-11-19 13:47:40|28229.4|28209.4|28231.9|28211.9|28231.9|28211.9|28229.4|28209.4|5
1732024070000|2024-11-19 13:47:50|28236.9|28216.9|28231.9|28211.9|28236.9|28216.9|28231.9|28211.9|1
1732024080000|2024-11-19 13:48:00|28231.8|28211.8|28229.4|28209.4|28231.8|28211.8|28229.4|28209.4|16
1732024090000|2024-11-19 13:48:10|28231.9|28211.9|28231.8|28211.8|28231.9|28211.9|28231.8|28211.8|17
1732024100000|2024-11-19 13:48:20|28231.9|28211.9|28234.3|28214.3|28234.3|28214.3|28231.8|28211.8|3
1732024110000|2024-11-19 13:48:30|28231.8|28211.8|28236.9|28216.9|28236.9|28216.9|28231.8|28211.8|5
1732024120000|2024-11-19 13:48:40|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|3
1732024130000|2024-11-19 13:48:50|||||||||1
1732024140000|2024-11-19 13:49:00|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|1
1732024150000|2024-11-19 13:49:10|28249.3|28229.3|28249.4|28229.4|28249.4|28229.4|28249.3|28229.3|2
1732024170000|2024-11-19 13:49:30|28254.3|28234.3|28254.4|28234.4|28254.4|28234.4|28254.3|28234.3|3
1732024180000|2024-11-19 13:49:40|||||||||1
1732024190000|2024-11-19 13:49:50|28256.9|28236.9|28259.4|28239.4|28259.4|28239.4|28256.9|28236.9|2
1732024200000|2024-11-19 13:50:00|||||||||3
1732024210000|2024-11-19 13:50:10|28261.9|28241.9|28266.8|28246.8|28266.8|28246.8|28261.9|28241.9|2
1732024220000|2024-11-19 13:50:20|28261.8|28241.8|28259.4|28239.4|28264.3|28244.3|28259.4|28239.4|13
1732024230000|2024-11-19 13:50:30|28259.3|28239.3|28256.9|28236.9|28259.3|28239.3|28256.9|28236.9|0
1732024240000|2024-11-19 13:50:40|28254.4|28234.4|28251.9|28231.9|28254.4|28234.4|28251.9|28231.9|7
1732024250000|2024-11-19 13:50:50|28261.8|28241.8|28264.4|28244.4|28264.4|28244.4|28261.8|28241.8|8
1732024260000|2024-11-19 13:51:00|28261.9|28241.9|28261.9|28241.9|28261.9|28241.9|28261.9|28241.9|1
1732024270000|2024-11-19 13:51:10|28264.3|28244.3|28266.9|28246.9|28266.9|28246.9|28264.3|28244.3|2
1732024290000|2024-11-19 13:51:30|28264.4|28244.4|28294.3|28274.3|28296.8|28274.3|28264.4|28244.4|20
1732024300000|2024-11-19 13:51:40|||||||||2
1732024310000|2024-11-19 13:51:50|28289.3|28269.3|28289.3|28269.3|28289.3|28269.3|28289.3|28269.3|2
1732024320000|2024-11-19 13:52:00|28284.4|28264.4|28279.4|28259.4|28284.4|28264.4|28276.9|28256.9|3
1732024330000|2024-11-19 13:52:10|28279.3|28259.3|28276.9|28256.9|28279.3|28259.3|28276.9|28256.9|0
1732024340000|2024-11-19 13:52:20|28271.9|28251.9|28256.9|28236.9|28271.9|28251.9|28251.9|28231.9|2
1732024350000|2024-11-19 13:52:30|28261.9|28241.9|28266.9|28246.9|28266.9|28246.9|28261.9|28241.9|7
1732024360000|2024-11-19 13:52:40|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|3
1732024380000|2024-11-19 13:53:00|28281.8|28261.8|28284.4|28264.4|28284.4|28264.4|28281.8|28261.8|2
1732024390000|2024-11-19 13:53:10|28284.3|28264.3|28281.9|28261.9|28284.3|28264.3|28279.4|28259.4|0
1732024400000|2024-11-19 13:53:20|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|1
1732024410000|2024-11-19 13:53:30|28279.3|28259.3|28274.4|28254.4|28279.3|28259.3|28274.4|28254.4|2
1732024420000|2024-11-19 13:53:40|28276.9|28256.9|28271.9|28251.9|28276.9|28256.9|28271.9|28251.9|0
1732024440000|2024-11-19 13:54:00|28271.8|28251.8|28256.9|28236.9|28271.8|28251.8|28256.9|28236.9|6
1732024450000|2024-11-19 13:54:10|28256.8|28236.8|28241.9|28221.9|28256.8|28236.8|28241.9|28221.9|1
1732024460000|2024-11-19 13:54:20|28239.4|28219.4|28236.9|28216.9|28239.4|28219.4|28226.9|28206.9|9
1732024470000|2024-11-19 13:54:30|28241.9|28221.9|28234.3|28214.3|28241.9|28221.9|28234.3|28214.3|3
1732024480000|2024-11-19 13:54:40|28231.8|28211.8|28231.8|28211.8|28231.8|28211.8|28231.8|28211.8|3
1732024490000|2024-11-19 13:54:50|28229.3|28209.3|28229.3|28209.3|28229.3|28209.3|28229.3|28209.3|4
1732024500000|2024-11-19 13:55:00|28229.4|28209.4|28241.8|28221.8|28251.9|28226.8|28229.4|28209.4|2
1732024510000|2024-11-19 13:55:10|28246.8|28226.8|28246.8|28226.8|28246.8|28226.8|28246.8|28226.8|3
1732024520000|2024-11-19 13:55:20|28244.3|28224.3|28244.3|28224.3|28244.3|28224.3|28244.3|28224.3|2
1732024530000|2024-11-19 13:55:30|28241.8|28221.8|28241.8|28221.8|28241.8|28221.8|28241.8|28221.8|0
1732024540000|2024-11-19 13:55:40|28244.3|28224.3|28231.8|28211.8|28244.3|28224.3|28231.8|28211.8|7
1732024550000|2024-11-19 13:55:50|28234.3|28214.3|28241.8|28221.8|28241.8|28221.8|28234.3|28214.3|2
1732024560000|2024-11-19 13:56:00|28239.3|28219.3|28239.3|28219.3|28239.3|28219.3|28239.3|28219.3|2
1732024570000|2024-11-19 13:56:10|28239.4|28219.4|28241.8|28221.8|28241.8|28221.8|28239.4|28219.4|0
1732024580000|2024-11-19 13:56:20|||||||||1
1732024590000|2024-11-19 13:56:30|28239.3|28219.3|28241.8|28221.8|28241.8|28221.8|28239.3|28219.3|1
1732024600000|2024-11-19 13:56:40|28241.9|28221.9|28246.8|28226.8|28246.8|28226.8|28241.9|28221.9|1
1732024610000|2024-11-19 13:56:50|28251.8|28231.8|28256.8|28236.8|28259.3|28239.3|28251.8|28231.8|6
1732024620000|2024-11-19 13:57:00|28256.9|28236.9|28259.3|28239.3|28259.3|28239.3|28256.9|28236.9|20
1732024630000|2024-11-19 13:57:10|28256.9|28236.9|28256.8|28236.8|28256.9|28236.9|28256.8|28236.8|2
1732024650000|2024-11-19 13:57:30|28256.9|28236.9|28249.4|28229.4|28256.9|28236.9|28249.4|28229.4|0
1732024660000|2024-11-19 13:57:40|28249.3|28229.3|28244.4|28224.4|28249.3|28229.3|28244.4|28224.4|1
1732024670000|2024-11-19 13:57:50|28244.3|28224.3|28244.4|28224.4|28244.4|28224.4|28241.9|28221.9|0
1732024690000|2024-11-19 13:58:10|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|8
1732024700000|2024-11-19 13:58:20|28249.4|28229.4|28254.4|28234.4|28254.4|28234.4|28249.4|28229.4|8
1732024710000|2024-11-19 13:58:30|28254.3|28234.3|28251.9|28231.9|28254.3|28234.3|28251.9|28231.9|13
1732024720000|2024-11-19 13:58:40|28241.9|28221.9|28221.9|28201.9|28244.4|28221.9|28221.9|28201.9|7
1732024730000|2024-11-19 13:58:50|||||||||1
1732024740000|2024-11-19 13:59:00|28221.8|28201.8|28216.9|28196.9|28221.8|28201.8|28216.9|28196.9|4
1732024750000|2024-11-19 13:59:10|28214.4|28194.4|28214.4|28194.4|28214.4|28194.4|28214.4|28194.4|2
1732024760000|2024-11-19 13:59:20|||||||||2
1732024780000|2024-11-19 13:59:40|28211.9|28191.9|28221.9|28201.9|28221.9|28201.9|28211.9|28191.9|3
1732024800000|2024-11-19 14:00:00|28224.4|28204.4|28226.9|28206.9|28226.9|28206.9|28224.4|28204.4|7
1732024810000|2024-11-19 14:00:10|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|1
1732024820000|2024-11-19 14:00:20|28219.4|28199.4|28216.9|28196.9|28219.4|28199.4|28211.9|28191.9|6
1732024830000|2024-11-19 14:00:30|||||||||53
1732024840000|2024-11-19 14:00:40|28221.8|28201.8|28221.8|28201.8|28224.3|28204.3|28219.4|28199.4|118
1732024850000|2024-11-19 14:00:50|||||||||1
1732024860000|2024-11-19 14:01:00|28219.3|28199.3|28206.8|28186.8|28224.3|28204.3|28204.3|28184.3|21
1732024870000|2024-11-19 14:01:10|28204.3|28184.3|28199.3|28179.3|28204.3|28184.3|28199.3|28179.3|5
1732024880000|2024-11-19 14:01:20|28196.8|28176.8|28196.8|28176.8|28196.8|28176.8|28196.8|28176.8|28
1732024890000|2024-11-19 14:01:30|||||||||5
1732024900000|2024-11-19 14:01:40|28194.3|28174.3|28194.3|28174.3|28194.3|28174.3|28194.3|28174.3|0
1732024910000|2024-11-19 14:01:50|||||||||2
1732024920000|2024-11-19 14:02:00|28196.8|28176.8|28196.8|28176.8|28196.8|28176.8|28196.8|28176.8|0
1732024940000|2024-11-19 14:02:20|28194.3|28174.3|28194.3|28174.3|28194.3|28174.3|28194.3|28174.3|4
1732024950000|2024-11-19 14:02:30|||||||||2
1732024970000|2024-11-19 14:02:50|28186.8|28166.8|28181.8|28161.8|28186.8|28166.8|28181.8|28161.8|11
1732024980000|2024-11-19 14:03:00|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|0
1732024990000|2024-11-19 14:03:10|28179.3|28159.3|28174.3|28154.3|28179.3|28159.3|28174.3|28154.3|2
1732025010000|2024-11-19 14:03:30|28169.3|28149.3|28166.8|28146.8|28169.3|28149.3|28164.3|28144.3|15
1732025030000|2024-11-19 14:03:50|28169.3|28149.3|28176.8|28156.8|28176.8|28156.8|28169.3|28149.3|7
1732025040000|2024-11-19 14:04:00|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|1
1732025050000|2024-11-19 14:04:10|28181.8|28161.8|28181.8|28161.8|28184.3|28164.3|28181.8|28161.8|62
1732025080000|2024-11-19 14:04:40|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|0
1732025090000|2024-11-19 14:04:50|||||||||1
1732025100000|2024-11-19 14:05:00|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|0
1732025110000|2024-11-19 14:05:10|28184.3|28164.3|28189.3|28169.3|28189.3|28169.3|28184.3|28164.3|17
1732025120000|2024-11-19 14:05:20|||||||||19
1732025130000|2024-11-19 14:05:30|||||||||1
1732025140000|2024-11-19 14:05:40|||||||||3
1732025150000|2024-11-19 14:05:50|28191.8|28171.8|28194.3|28174.3|28194.3|28174.3|28191.8|28171.8|12
1732025160000|2024-11-19 14:06:00|28196.8|28176.8|28204.3|28184.3|28204.3|28184.3|28196.8|28176.8|8
1732025170000|2024-11-19 14:06:10|28209.3|28189.3|28191.8|28171.8|28211.8|28191.8|28191.8|28171.8|22
1732025180000|2024-11-19 14:06:20|||||||||3
1732025200000|2024-11-19 14:06:40|28194.3|28174.3|28206.8|28186.8|28209.3|28189.3|28194.3|28174.3|11
1732025210000|2024-11-19 14:06:50|28194.4|28174.4|28194.3|28174.3|28194.4|28174.4|28194.3|28174.3|3
1732025220000|2024-11-19 14:07:00|28196.8|28176.8|28199.3|28179.3|28199.3|28179.3|28196.8|28176.8|30
1732025230000|2024-11-19 14:07:10|28199.4|28179.4|28199.3|28179.3|28199.4|28179.4|28199.3|28179.3|0
1732025240000|2024-11-19 14:07:20|28199.4|28179.4|28199.4|28179.4|28199.4|28179.4|28199.4|28179.4|0
1732025250000|2024-11-19 14:07:30|28201.9|28181.9|28209.4|28189.4|28209.4|28189.4|28201.9|28181.9|10
1732025260000|2024-11-19 14:07:40|28214.3|28194.3|28221.9|28201.9|28221.9|28201.9|28214.3|28194.3|7
1732025290000|2024-11-19 14:08:10|28224.4|28204.4|28224.4|28204.4|28226.9|28206.9|28224.4|28204.4|2
1732025300000|2024-11-19 14:08:20|28226.9|28206.9|28231.9|28211.9|28231.9|28211.9|28226.9|28206.9|4
1732025310000|2024-11-19 14:08:30|28231.8|28211.8|28229.4|28209.4|28231.8|28211.8|28229.4|28209.4|2
1732025320000|2024-11-19 14:08:40|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|1
1732025350000|2024-11-19 14:09:10|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|5
1732025360000|2024-11-19 14:09:20|28229.3|28209.3|28229.3|28209.3|28229.3|28209.3|28229.3|28209.3|3
1732025370000|2024-11-19 14:09:30|28226.9|28206.9|28226.9|28206.9|28226.9|28206.9|28226.9|28206.9|3
1732025400000|2024-11-19 14:10:00|28229.4|28209.4|28231.9|28211.9|28231.9|28211.9|28229.4|28209.4|12
1732025410000|2024-11-19 14:10:10|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|0
1732025420000|2024-11-19 14:10:20|28229.3|28209.3|28204.4|28184.4|28236.9|28209.3|28204.4|28176.9|3
1732025430000|2024-11-19 14:10:30|||||||||8
1732025440000|2024-11-19 14:10:40|28201.9|28181.9|28211.9|28191.9|28211.9|28191.9|28201.9|28181.9|2
1732025450000|2024-11-19 14:10:50|28214.3|28194.3|28214.4|28194.4|28214.4|28194.4|28214.3|28194.3|5
1732025480000|2024-11-19 14:11:20|||||||||2
1732025490000|2024-11-19 14:11:30|28214.3|28194.3|28211.9|28191.9|28214.4|28194.4|28211.9|28191.9|13
1732025500000|2024-11-19 14:11:40|28214.4|28194.4|28214.4|28194.4|28214.4|28194.4|28214.4|28194.4|0
1732025510000|2024-11-19 14:11:50|28211.9|28191.9|28214.4|28194.4|28214.4|28194.4|28211.9|28191.9|2
1732025530000|2024-11-19 14:12:10|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|4
1732025550000|2024-11-19 14:12:30|||||||||2
1732025560000|2024-11-19 14:12:40|||||||||1
1732025580000|2024-11-19 14:13:00|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|4
1732025590000|2024-11-19 14:13:10|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|0
1732025600000|2024-11-19 14:13:20|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|3
1732025610000|2024-11-19 14:13:30|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|1
1732025620000|2024-11-19 14:13:40|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|1
1732025640000|2024-11-19 14:14:00|28231.9|28211.9|28214.4|28194.4|28231.9|28211.9|28211.9|28191.9|21
1732025650000|2024-11-19 14:14:10|28211.9|28191.9|28214.4|28194.4|28214.4|28194.4|28211.9|28191.9|0
1732025660000|2024-11-19 14:14:20|28211.9|28191.9|28201.9|28181.9|28216.9|28191.9|28189.4|28156.9|8
1732025670000|2024-11-19 14:14:30|28191.8|28171.8|28186.8|28166.8|28191.8|28171.8|28186.8|28166.8|18
1732025680000|2024-11-19 14:14:40|28189.3|28169.3|28154.4|28134.4|28189.3|28169.3|28154.4|28134.4|10
1732025690000|2024-11-19 14:14:50|28156.9|28136.9|28156.9|28136.9|28156.9|28136.9|28156.9|28136.9|4
1732025700000|2024-11-19 14:15:00|28159.4|28139.4|28164.4|28144.4|28164.4|28144.4|28159.4|28139.4|1
1732025720000|2024-11-19 14:15:20|28169.4|28149.4|28169.4|28149.4|28169.4|28149.4|28169.4|28149.4|3
1732025730000|2024-11-19 14:15:30|28181.9|28141.9|28181.9|28141.9|28181.9|28141.9|28181.9|28141.9|1
1732025740000|2024-11-19 14:15:40|28176.8|28156.8|28176.9|28156.9|28176.9|28156.9|28176.8|28156.8|0
1732025750000|2024-11-19 14:15:50|28174.4|28154.4|28174.4|28154.4|28174.4|28154.4|28174.4|28154.4|8
1732025760000|2024-11-19 14:16:00|28171.9|28151.9|28166.9|28146.9|28171.9|28151.9|28166.9|28146.9|1
1732025770000|2024-11-19 14:16:10|28169.4|28149.4|28171.9|28151.9|28171.9|28151.9|28169.4|28149.4|9
1732025780000|2024-11-19 14:16:20|28174.4|28154.4|28184.4|28164.4|28184.4|28164.4|28174.4|28154.4|4
1732025790000|2024-11-19 14:16:30|28194.4|28174.4|28194.4|28174.4|28194.4|28174.4|28194.4|28174.4|6
1732025810000|2024-11-19 14:16:50|28196.9|28176.9|28209.4|28189.4|28209.4|28189.4|28196.9|28176.9|8
1732025820000|2024-11-19 14:17:00|28211.9|28191.9|28214.4|28194.4|28214.4|28194.4|28211.9|28191.9|4
1732025830000|2024-11-19 14:17:10|28216.9|28196.9|28224.4|28204.4|28224.4|28204.4|28216.9|28196.9|3
1732025840000|2024-11-19 14:17:20|28236.9|28196.9|28231.9|28211.9|28236.9|28211.9|28231.9|28196.9|0
1732025850000|2024-11-19 14:17:30|||||||||5
1732025860000|2024-11-19 14:17:40|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|7
1732025870000|2024-11-19 14:17:50|||||||||2
1732025880000|2024-11-19 14:18:00|28239.4|28219.4|28249.4|28229.4|28249.4|28229.4|28239.4|28219.4|7
1732025890000|2024-11-19 14:18:10|28251.9|28231.9|28254.4|28234.4|28254.4|28234.4|28251.9|28231.9|37
1732025900000|2024-11-19 14:18:20|28259.4|28239.4|28264.4|28244.4|28264.4|28244.4|28259.4|28239.4|3
1732025910000|2024-11-19 14:18:30|28266.9|28246.9|28266.9|28246.9|28266.9|28246.9|28266.9|28246.9|2
1732025920000|2024-11-19 14:18:40|28264.4|28244.4|28269.4|28249.4|28269.4|28249.4|28264.4|28244.4|4
1732025930000|2024-11-19 14:18:50|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|7
1732025940000|2024-11-19 14:19:00|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|5
1732025950000|2024-11-19 14:19:10|28279.4|28259.4|28286.9|28266.9|28286.9|28266.9|28279.4|28259.4|21
1732025960000|2024-11-19 14:19:20|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|10
1732025980000|2024-11-19 14:19:40|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|0
1732025990000|2024-11-19 14:19:50|28286.9|28266.9|28294.4|28274.4|28294.4|28274.4|28286.9|28266.9|3
1732026000000|2024-11-19 14:20:00|28296.9|28276.9|28296.9|28276.9|28296.9|28276.9|28296.9|28276.9|0
1732026010000|2024-11-19 14:20:10|28299.4|28279.4|28304.4|28284.4|28304.4|28284.4|28299.4|28279.4|98
1732026020000|2024-11-19 14:20:20|28316.9|28296.9|28334.4|28314.4|28334.4|28314.4|28316.9|28296.9|35
1732026030000|2024-11-19 14:20:30|28339.4|28319.4|28361.9|28341.9|28361.9|28341.9|28339.4|28319.4|9
1732026040000|2024-11-19 14:20:40|28364.4|28344.4|28359.4|28339.4|28364.4|28344.4|28359.4|28339.4|9
1732026050000|2024-11-19 14:20:50|||||||||2
1732026060000|2024-11-19 14:21:00|28361.9|28341.9|28359.4|28339.4|28364.4|28344.4|28359.4|28339.4|7
1732026070000|2024-11-19 14:21:10|28356.9|28336.9|28336.9|28316.9|28356.9|28336.9|28336.9|28316.9|2
1732026080000|2024-11-19 14:21:20|28341.9|28301.9|28341.9|28301.9|28341.9|28301.9|28341.9|28301.9|3
1732026090000|2024-11-19 14:21:30|28326.9|28306.9|28321.9|28301.9|28326.9|28306.9|28321.9|28301.9|2
1732026100000|2024-11-19 14:21:40|28316.9|28296.9|28281.9|28261.9|28316.9|28296.9|28281.9|28261.9|4
1732026110000|2024-11-19 14:21:50|28276.9|28256.9|28266.9|28246.9|28276.9|28256.9|28264.4|28244.4|10
1732026120000|2024-11-19 14:22:00|28261.9|28241.9|28269.4|28249.4|28269.4|28249.4|28261.9|28241.9|5
1732026130000|2024-11-19 14:22:10|28266.9|28246.9|28269.4|28249.4|28269.4|28249.4|28266.9|28246.9|2
1732026140000|2024-11-19 14:22:20|||||||||1
1732026160000|2024-11-19 14:22:40||28229.4||28229.4||28229.4||28229.4|3
1732026170000|2024-11-19 14:22:50|||||||||1
1732026180000|2024-11-19 14:23:00|28249.4||28249.4||28249.4||28249.4||2
1732026190000|2024-11-19 14:23:10|28256.9|28216.9|28234.4|28214.4|28256.9|28216.9|28234.4|28214.4|1
1732026200000|2024-11-19 14:23:20|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|1
1732026210000|2024-11-19 14:23:30|28234.4|28214.4|28231.9|28211.9|28234.4|28214.4|28231.9|28211.9|6
1732026220000|2024-11-19 14:23:40|28234.4|28214.4|28229.4|28209.4|28241.9|28214.4|28229.4|28201.9|0
1732026230000|2024-11-19 14:23:50|28226.9|28206.9|28226.9|28206.9|28226.9|28206.9|28226.9|28206.9|0
1732026240000|2024-11-19 14:24:00|28221.9|28201.9|28204.4|28184.4|28221.9|28201.9|28204.4|28184.4|5
1732026250000|2024-11-19 14:24:10|||||||||3
1732026260000|2024-11-19 14:24:20|||||||||47
1732026270000|2024-11-19 14:24:30|28206.9|28186.9|28206.9|28186.9|28211.9|28191.9|28206.9|28186.9|22
1732026280000|2024-11-19 14:24:40|||||||||1
1732026290000|2024-11-19 14:24:50|||||||||1
1732026300000|2024-11-19 14:25:00|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|4
1732026310000|2024-11-19 14:25:10|28199.4|28179.4|28199.4|28179.4|28199.4|28179.4|28199.4|28179.4|0
1732026320000|2024-11-19 14:25:20|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|2
1732026330000|2024-11-19 14:25:30|||||||||5
1732026350000|2024-11-19 14:25:50|28204.4|28184.4|28201.9|28181.9|28216.9|28196.9|28201.9|28181.9|10
1732026380000|2024-11-19 14:26:20|28194.4|28174.4|28194.4|28174.4|28194.4|28174.4|28194.4|28174.4|6
1732026390000|2024-11-19 14:26:30|28176.9|28156.9|28176.9|28156.9|28176.9|28156.9|28176.9|28156.9|1
1732026400000|2024-11-19 14:26:40|28169.4|28149.4|28161.9|28141.9|28169.4|28149.4|28161.9|28141.9|16
1732026420000|2024-11-19 14:27:00|28159.4|28139.4|28154.4|28134.4|28159.4|28139.4|28154.4|28134.4|9
1732026430000|2024-11-19 14:27:10|||||||||3
1732026440000|2024-11-19 14:27:20|28174.4|28154.4|28176.9|28156.9|28176.9|28156.9|28174.4|28154.4|7
1732026450000|2024-11-19 14:27:30|28179.4|28159.4|28179.4|28159.4|28179.4|28159.4|28179.4|28159.4|0
1732026460000|2024-11-19 14:27:40|28181.9|28161.9|28184.4|28164.4|28184.4|28164.4|28181.9|28161.9|2
1732026470000|2024-11-19 14:27:50|||||||||1
1732026480000|2024-11-19 14:28:00|28181.9|28161.9|28181.9|28161.9|28181.9|28161.9|28181.9|28161.9|0
1732026500000|2024-11-19 14:28:20|||||||||3
1732026530000|2024-11-19 14:28:50|||||||||5
1732026580000|2024-11-19 14:29:40|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|3
1732026590000|2024-11-19 14:29:50|28181.9|28161.9|28184.4|28164.4|28184.4|28164.4|28181.9|28161.9|4
1732026600000|2024-11-19 14:30:00|28181.9|28161.9|28209.4|28189.4|28209.4|28189.4|28181.9|28161.9|6
1732026610000|2024-11-19 14:30:10|28216.9|28196.9|28216.9|28196.9|28216.9|28196.9|28216.9|28196.9|3
1732026620000|2024-11-19 14:30:20|28221.9|28201.9|28234.4|28214.4|28234.4|28214.4|28221.9|28201.9|7
1732026630000|2024-11-19 14:30:30|28239.4|28219.4|28249.4|28229.4|28249.4|28229.4|28239.4|28219.4|6
1732026640000|2024-11-19 14:30:40|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|8
1732026650000|2024-11-19 14:30:50|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|1
1732026660000|2024-11-19 14:31:00|28244.4|28224.4|28251.9|28231.9|28251.9|28231.9|28244.4|28224.4|11
1732026670000|2024-11-19 14:31:10|28254.4|28234.4|28244.4|28224.4|28254.4|28234.4|28244.4|28224.4|9
1732026680000|2024-11-19 14:31:20|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|3
1732026690000|2024-11-19 14:31:30|||||||||1
1732026700000|2024-11-19 14:31:40|||||||||2
1732026710000|2024-11-19 14:31:50|28241.9|28221.9|28244.4|28224.4|28244.4|28224.4|28241.9|28221.9|1
1732026720000|2024-11-19 14:32:00|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|3
1732026730000|2024-11-19 14:32:10|||||||||6
1732026740000|2024-11-19 14:32:20|28264.4|28244.4|28266.9|28246.9|28266.9|28246.9|28264.4|28244.4|8
1732026750000|2024-11-19 14:32:30|28269.4|28249.4|28271.9|28251.9|28271.9|28251.9|28269.4|28249.4|3
1732026780000|2024-11-19 14:33:00|28276.9|28256.9|28279.4|28259.4|28279.4|28259.4|28276.9|28256.9|1
1732026790000|2024-11-19 14:33:10|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|7
1732026800000|2024-11-19 14:33:20|28274.4|28254.4|28269.4|28249.4|28274.4|28254.4|28269.4|28249.4|27
1732026810000|2024-11-19 14:33:30|||||||||7
1732026820000|2024-11-19 14:33:40|||||||||5
1732026830000|2024-11-19 14:33:50|||||||||2
1732026840000|2024-11-19 14:34:00|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|1
1732026850000|2024-11-19 14:34:10|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|2
1732026860000|2024-11-19 14:34:20|28289.4|28269.4|28289.4|28269.4|28289.4|28269.4|28289.4|28269.4|33
1732026870000|2024-11-19 14:34:30|28299.4|28279.4|28306.9|28286.9|28306.9|28286.9|28299.4|28279.4|3
1732026890000|2024-11-19 14:34:50|28304.4|28284.4|28309.4|28289.4|28309.4|28289.4|28301.9|28281.9|4
1732026900000|2024-11-19 14:35:00|28304.4|28284.4|28281.9|28241.9|28304.4|28284.4|28269.4|28241.9|18
1732026910000|2024-11-19 14:35:10|28269.4|28249.4|28246.9|28226.9|28269.4|28249.4|28246.9|28226.9|7
1732026930000|2024-11-19 14:35:30|28241.9|28221.9|28239.4|28219.4|28244.4|28224.4|28239.4|28219.4|6
1732026940000|2024-11-19 14:35:40|28236.9|28216.9|28241.9|28221.9|28241.9|28221.9|28236.9|28216.9|6
1732026950000|2024-11-19 14:35:50|28239.4|28219.4|28244.4|28224.4|28244.4|28224.4|28239.4|28219.4|3
1732026960000|2024-11-19 14:36:00|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|5
1732026980000|2024-11-19 14:36:20|28256.9|28236.9|28266.9|28246.9|28266.9|28246.9|28256.9|28236.9|12
1732026990000|2024-11-19 14:36:30|28269.4|28249.4|28291.9|28251.9|28291.9|28254.4|28269.4|28249.4|31
1732027010000|2024-11-19 14:36:50|28286.9|28266.9|28286.9|28266.9|28286.9|28266.9|28286.9|28266.9|3
1732027020000|2024-11-19 14:37:00|28284.4|28264.4|28276.9|28256.9|28284.4|28264.4|28276.9|28256.9|3
1732027030000|2024-11-19 14:37:10|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|3
1732027040000|2024-11-19 14:37:20|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|8
1732027060000|2024-11-19 14:37:40|28266.9|28246.9|28261.9|28241.9|28266.9|28246.9|28261.9|28241.9|1
1732027070000|2024-11-19 14:37:50|28259.4|28239.4|28256.9|28236.9|28259.4|28239.4|28256.9|28236.9|1
1732027080000|2024-11-19 14:38:00|28259.4|28239.4|28254.4|28234.4|28259.4|28239.4|28254.4|28234.4|4
1732027090000|2024-11-19 14:38:10|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|2
1732027100000|2024-11-19 14:38:20|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|1
1732027120000|2024-11-19 14:38:40|||||||||1
1732027130000|2024-11-19 14:38:50|28254.4|28234.4|28256.9|28236.9|28256.9|28236.9|28254.4|28234.4|5
1732027140000|2024-11-19 14:39:00|28259.4|28239.4|28259.4|28239.4|28259.4|28239.4|28259.4|28239.4|0
1732027150000|2024-11-19 14:39:10|28261.9|28241.9|28271.9|28251.9|28271.9|28251.9|28261.9|28241.9|7
1732027160000|2024-11-19 14:39:20|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|3
1732027170000|2024-11-19 14:39:30|||||||||2
1732027200000|2024-11-19 14:40:00|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|14
1732027210000|2024-11-19 14:40:10|28276.9|28256.9|28294.4|28274.4|28294.4|28274.4|28276.9|28256.9|4
1732027220000|2024-11-19 14:40:20|28296.9|28276.9|28294.4|28274.4|28296.9|28276.9|28294.4|28274.4|1
1732027230000|2024-11-19 14:40:30|28291.9|28271.9|28274.4|28254.4|28291.9|28271.9|28274.4|28254.4|5
1732027240000|2024-11-19 14:40:40|28269.4|28249.4|28269.4|28249.4|28271.9|28251.9|28269.4|28249.4|23
1732027250000|2024-11-19 14:40:50|28271.9|28251.9|28274.4|28254.4|28274.4|28254.4|28271.9|28251.9|1
1732027260000|2024-11-19 14:41:00|28279.4|28259.4|28301.9|28261.9|28301.9|28269.4|28279.4|28259.4|4
1732027270000|2024-11-19 14:41:10|28294.4|28274.4|28294.4|28274.4|28294.4|28274.4|28294.4|28274.4|1
1732027280000|2024-11-19 14:41:20|28306.9|28266.9|28306.9|28266.9|28306.9|28266.9|28306.9|28266.9|1
1732027290000|2024-11-19 14:41:30|28301.9|28281.9|28301.9|28281.9|28301.9|28281.9|28301.9|28281.9|1
1732027300000|2024-11-19 14:41:40|28299.4|28279.4|28301.9|28281.9|28301.9|28281.9|28299.4|28279.4|2
1732027310000|2024-11-19 14:41:50|28304.4|28284.4|28309.4|28289.4|28309.4|28289.4|28304.4|28284.4|10
1732027320000|2024-11-19 14:42:00|28304.4|28284.4|28304.4|28284.4|28309.4|28289.4|28304.4|28284.4|3
1732027330000|2024-11-19 14:42:10|28306.9|28286.9|28309.4|28289.4|28309.4|28289.4|28306.9|28286.9|1
1732027340000|2024-11-19 14:42:20|28306.9|28286.9|28304.4|28284.4|28306.9|28286.9|28304.4|28284.4|5
1732027350000|2024-11-19 14:42:30|28306.9|28286.9|28309.4|28289.4|28309.4|28289.4|28304.4|28284.4|4
1732027360000|2024-11-19 14:42:40|28314.4|28294.4|28304.4|28284.4|28316.9|28296.9|28304.4|28284.4|7
1732027370000|2024-11-19 14:42:50|||||||||1
1732027390000|2024-11-19 14:43:10|28309.4|28289.4|28309.4|28289.4|28309.4|28289.4|28309.4|28289.4|1
1732027400000|2024-11-19 14:43:20|28311.9|28291.9|28314.4|28294.4|28316.9|28296.9|28311.9|28291.9|2
1732027420000|2024-11-19 14:43:40|28311.9|28291.9|28304.4|28284.4|28311.9|28291.9|28304.4|28284.4|16
1732027430000|2024-11-19 14:43:50|||||||||1
1732027440000|2024-11-19 14:44:00|28299.4|28279.4|28289.4|28269.4|28299.4|28279.4|28289.4|28269.4|5
1732027450000|2024-11-19 14:44:10|28291.9|28271.9|28291.9|28271.9|28291.9|28271.9|28291.9|28271.9|0
1732027460000|2024-11-19 14:44:20|28289.4|28269.4|28289.4|28269.4|28289.4|28269.4|28286.9|28266.9|5
1732027470000|2024-11-19 14:44:30|28289.5|28269.5|28314.4|28294.4|28314.4|28294.4|28289.5|28269.5|4
1732027490000|2024-11-19 14:44:50|28319.4|28299.4|28319.4|28299.4|28319.4|28299.4|28319.4|28299.4|1
1732027500000|2024-11-19 14:45:00|28319.5|28299.5|28331.9|28311.9|28331.9|28311.9|28319.5|28299.5|7
1732027510000|2024-11-19 14:45:10|||||||||1
1732027520000|2024-11-19 14:45:20|||||||||11
1732027530000|2024-11-19 14:45:30|28334.4|28314.4|28334.4|28314.4|28334.4|28314.4|28334.4|28314.4|3
1732027540000|2024-11-19 14:45:40|28331.9|28311.9|28331.9|28311.9|28331.9|28311.9|28331.9|28311.9|10
1732027550000|2024-11-19 14:45:50|28334.4|28314.4|28336.9|28316.9|28336.9|28316.9|28334.4|28314.4|2
1732027560000|2024-11-19 14:46:00|||||||||4
1732027580000|2024-11-19 14:46:20|28334.4|28314.4|28319.4|28299.4|28334.4|28314.4|28311.9|28291.9|19
1732027590000|2024-11-19 14:46:30|28316.9|28296.9|28314.4|28294.4|28319.4|28299.4|28314.4|28294.4|0
1732027600000|2024-11-19 14:46:40|||||||||1
1732027620000|2024-11-19 14:47:00|28311.9|28291.9|28311.9|28291.9|28311.9|28291.9|28309.4|28289.4|6
1732027630000|2024-11-19 14:47:10|28309.4|28289.4|28309.4|28289.4|28309.4|28289.4|28309.4|28289.4|4
1732027670000|2024-11-19 14:47:50|||||||||1
1732027680000|2024-11-19 14:48:00|28306.9|28286.9|28299.4|28279.4|28306.9|28286.9|28299.4|28279.4|4
1732027690000|2024-11-19 14:48:10|||||||||1
1732027700000|2024-11-19 14:48:20|28294.4|28274.4|28286.9|28266.9|28294.4|28274.4|28286.9|28266.9|5
1732027710000|2024-11-19 14:48:30|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|1
1732027720000|2024-11-19 14:48:40|||||||||8
1732027740000|2024-11-19 14:49:00|28277|28257|28276.9|28256.9|28277|28257|28276.9|28256.9|3
1732027750000|2024-11-19 14:49:10|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|7
1732027760000|2024-11-19 14:49:20|||||||||4
1732027780000|2024-11-19 14:49:40|28271.9|28251.9|28271.9|28251.9|28271.9|28251.9|28271.9|28251.9|1
1732027790000|2024-11-19 14:49:50|||||||||1
1732027800000|2024-11-19 14:50:00|28274.4|28254.4|28279.4|28259.4|28279.4|28259.4|28274.4|28254.4|3
1732027810000|2024-11-19 14:50:10|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|0
1732027820000|2024-11-19 14:50:20|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28281.9|28261.9|6
1732027830000|2024-11-19 14:50:30|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|0
1732027850000|2024-11-19 14:50:50|28276.9|28256.9|28269.4|28249.4|28276.9|28256.9|28266.9|28246.9|4
1732027860000|2024-11-19 14:51:00|28266.9|28246.9|28266.9|28246.9|28266.9|28246.9|28266.9|28246.9|0
1732027870000|2024-11-19 14:51:10|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|1
1732027880000|2024-11-19 14:51:20|28271.9|28251.9|28266.9|28246.9|28271.9|28251.9|28266.9|28246.9|4
1732027890000|2024-11-19 14:51:30|28271.9|28251.9|28274.4|28254.4|28274.4|28254.4|28271.9|28251.9|1
1732027900000|2024-11-19 14:51:40|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|4
1732027920000|2024-11-19 14:52:00|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|4
1732027950000|2024-11-19 14:52:30|28291.9|28271.9|28291.9|28271.9|28291.9|28271.9|28291.9|28271.9|5
1732027960000|2024-11-19 14:52:40|28294.4|28274.4|28294.4|28274.4|28294.4|28274.4|28294.4|28274.4|3
1732027980000|2024-11-19 14:53:00|28289.4|28269.4|28274.4|28254.4|28289.4|28269.4|28274.4|28254.4|6
1732027990000|2024-11-19 14:53:10|28271.9|28251.9|28271.9|28251.9|28271.9|28251.9|28271.9|28251.9|6
1732028000000|2024-11-19 14:53:20|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|5
1732028010000|2024-11-19 14:53:30|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|0
1732028030000|2024-11-19 14:53:50|28279.5|28259.5|28284.4|28264.4|28284.4|28264.4|28279.5|28259.5|0
1732028040000|2024-11-19 14:54:00|28286.9|28266.9|28286.9|28266.9|28286.9|28266.9|28286.9|28266.9|1
1732028050000|2024-11-19 14:54:10|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|0
1732028070000|2024-11-19 14:54:30|||||||||6
1732028080000|2024-11-19 14:54:40|||||||||6
1732028100000|2024-11-19 14:55:00|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|1
1732028110000|2024-11-19 14:55:10|28279.4|28259.4|28289.4|28269.4|28289.4|28269.4|28276.9|28256.9|13
1732028120000|2024-11-19 14:55:20|28291.9|28271.9|28294.4|28274.4|28294.4|28274.4|28291.9|28271.9|1
1732028130000|2024-11-19 14:55:30|28296.9|28276.9|28296.9|28276.9|28296.9|28276.9|28296.9|28276.9|3
1732028140000|2024-11-19 14:55:40|28294.4|28274.4|28264.4|28244.4|28294.4|28274.4|28264.4|28244.4|44
1732028150000|2024-11-19 14:55:50|||||||||2
1732028160000|2024-11-19 14:56:00|28261.9|28241.9|28249.4|28229.4|28261.9|28241.9|28249.4|28229.4|19
1732028170000|2024-11-19 14:56:10|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|3
1732028180000|2024-11-19 14:56:20|28249.4|28229.4|28251.9|28231.9|28251.9|28231.9|28249.4|28229.4|3
1732028190000|2024-11-19 14:56:30|28249.4|28229.4|28249.4|28229.4|28251.9|28231.9|28249.4|28229.4|3
1732028200000|2024-11-19 14:56:40|28244.4|28224.4|28239.4|28219.4|28244.4|28224.4|28239.4|28219.4|5
1732028210000|2024-11-19 14:56:50|28241.9|28221.9|28244.4|28224.4|28244.4|28224.4|28241.9|28221.9|4
1732028220000|2024-11-19 14:57:00|28241.9|28221.9|28236.9|28216.9|28251.9|28231.9|28236.9|28216.9|53
1732028230000|2024-11-19 14:57:10|28234.4|28214.4|28244.4|28224.4|28244.4|28224.4|28234.4|28214.4|9
1732028240000|2024-11-19 14:57:20|28241.9|28221.9|28241.9|28221.9|28241.9|28221.9|28241.9|28221.9|7
1732028250000|2024-11-19 14:57:30|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|6
1732028260000|2024-11-19 14:57:40|||||||||1
1732028270000|2024-11-19 14:57:50|28239.5|28219.5|28244.4|28224.4|28244.4|28224.4|28239.5|28219.5|4
1732028280000|2024-11-19 14:58:00|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|0
1732028290000|2024-11-19 14:58:10|||||||||1
1732028300000|2024-11-19 14:58:20|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|1
1732028320000|2024-11-19 14:58:40|28254.4|28234.4|28261.9|28241.9|28264.4|28244.4|28254.4|28234.4|10
1732028330000|2024-11-19 14:58:50|28259.4|28239.4|28246.9|28226.9|28259.4|28239.4|28244.4|28224.4|8
1732028350000|2024-11-19 14:59:10|28249.4|28229.4|28246.9|28226.9|28249.4|28229.4|28246.9|28226.9|1
1732028360000|2024-11-19 14:59:20|28244.4|28224.4|28241.9|28221.9|28244.4|28224.4|28241.9|28221.9|1
1732028370000|2024-11-19 14:59:30|28239.4|28219.4|28236.9|28216.9|28239.4|28219.4|28236.9|28216.9|5
1732028380000|2024-11-19 14:59:40|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|8
1732028390000|2024-11-19 14:59:50|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|0
1732028400000|2024-11-19 15:00:00|28251.9|28231.9|28256.9|28216.9|28256.9|28236.9|28249.4|28216.9|6
1732028410000|2024-11-19 15:00:10|28254.4|28214.4|28236.9|28216.9|28254.4|28217|28236.9|28214.4|11
1732028420000|2024-11-19 15:00:20|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|28229.4|28209.4|4
1732028430000|2024-11-19 15:00:30|28236.9|28216.9|28236.9|28216.9|28236.9|28216.9|28236.9|28216.9|0
1732028440000|2024-11-19 15:00:40|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|0
1732028450000|2024-11-19 15:00:50|28234.4|28214.4|28224.4|28204.4|28234.4|28214.4|28224.4|28204.4|7
1732028460000|2024-11-19 15:01:00|28219.4|28199.4|28181.9|28161.9|28219.4|28199.4|28181.9|28161.9|16
1732028470000|2024-11-19 15:01:10|28177|28157|28164.4|28144.4|28177|28157|28162|28142|41
1732028480000|2024-11-19 15:01:20|28166.9|28146.9|28169.4|28149.4|28169.4|28149.4|28166.9|28146.9|6
1732028490000|2024-11-19 15:01:30|28164.4|28144.4|28157|28137|28164.4|28144.4|28157|28137|11
1732028500000|2024-11-19 15:01:40|28159.5|28139.5|28131.9|28111.9|28159.5|28139.5|28131.9|28111.9|37
1732028510000|2024-11-19 15:01:50|28132|28112|28154.4|28134.4|28154.4|28134.4|28132|28112|18
1732028520000|2024-11-19 15:02:00|28149.4|28129.4|28149.4|28129.4|28149.4|28129.4|28149.4|28129.4|2
1732028530000|2024-11-19 15:02:10|28147|28127|28146.9|28126.9|28147|28127|28146.9|28126.9|57
1732028540000|2024-11-19 15:02:20|28149.4|28129.4|28149.4|28129.4|28151.9|28131.9|28146.9|28126.9|10
1732028550000|2024-11-19 15:02:30|||||||||2
1732028560000|2024-11-19 15:02:40|||||||||1
1732028570000|2024-11-19 15:02:50|28146.9|28126.9|28151.9|28131.9|28151.9|28131.9|28146.9|28126.9|5
1732028580000|2024-11-19 15:03:00|||||||||2
1732028590000|2024-11-19 15:03:10|28154.4|28134.4|28159.4|28139.4|28161.9|28141.9|28154.4|28134.4|25
1732028600000|2024-11-19 15:03:20|28149.5|28129.5|28146.9|28126.9|28149.5|28129.5|28144.4|28124.4|4
1732028610000|2024-11-19 15:03:30|28144.4|28124.4|28131.9|28111.9|28144.4|28124.4|28131.9|28111.9|9
1732028620000|2024-11-19 15:03:40|28129.4|28109.4|28124.4|28104.4|28129.4|28109.4|28124.4|28104.4|5
1732028630000|2024-11-19 15:03:50|||||||||2
1732028640000|2024-11-19 15:04:00|28126.9|28106.9|28126.9|28106.9|28126.9|28106.9|28126.9|28106.9|9
1732028650000|2024-11-19 15:04:10|||||||||1
1732028660000|2024-11-19 15:04:20|28129.4|28109.4|28121.9|28101.9|28129.4|28109.4|28121.9|28101.9|5
1732028670000|2024-11-19 15:04:30|28124.4|28104.4|28124.4|28104.4|28124.4|28104.4|28124.4|28104.4|29
1732028680000|2024-11-19 15:04:40|28129.4|28109.4|28136.9|28116.9|28139.4|28119.4|28129.4|28109.4|8
1732028690000|2024-11-19 15:04:50|28139.4|28119.4|28139.4|28119.4|28139.4|28119.4|28139.4|28119.4|5
1732028700000|2024-11-19 15:05:00|28141.9|28121.9|28139.4|28119.4|28146.9|28126.9|28139.4|28119.4|16
1732028710000|2024-11-19 15:05:10|28141.9|28121.9|28166.9|28126.9|28166.9|28134.4|28141.9|28121.9|38
1732028720000|2024-11-19 15:05:20|28154.4|28134.4|28154.4|28134.4|28154.4|28134.4|28154.4|28134.4|0
1732028730000|2024-11-19 15:05:30|28156.9|28136.9|28159.4|28139.4|28159.4|28139.4|28151.9|28131.9|6
1732028740000|2024-11-19 15:05:40|28156.9|28136.9|28164.4|28144.4|28164.4|28144.4|28156.9|28136.9|13
1732028750000|2024-11-19 15:05:50|28156.9|28136.9|28154.4|28134.4|28156.9|28136.9|28151.9|28131.9|9
1732028770000|2024-11-19 15:06:10|28151.9|28131.9|28149.4|28129.4|28151.9|28131.9|28149.4|28129.4|5
1732028780000|2024-11-19 15:06:20|28144.4|28124.4|28139.4|28119.4|28146.9|28126.9|28139.4|28119.4|1
1732028790000|2024-11-19 15:06:30|28141.9|28121.9|28139.4|28119.4|28141.9|28121.9|28139.4|28119.4|12
1732028800000|2024-11-19 15:06:40|28141.9|28121.9|28141.9|28121.9|28141.9|28121.9|28141.9|28121.9|1
1732028820000|2024-11-19 15:07:00|28139.4|28119.4|28139.4|28119.4|28139.4|28119.4|28139.4|28119.4|1
1732028830000|2024-11-19 15:07:10|28141.9|28121.9|28146.9|28126.9|28146.9|28126.9|28141.9|28121.9|5
1732028850000|2024-11-19 15:07:30|28149.4|28129.4|28149.4|28129.4|28149.4|28129.4|28149.4|28129.4|0
1732028860000|2024-11-19 15:07:40|28151.9|28131.9|28154.4|28134.4|28154.4|28134.4|28151.9|28131.9|7
1732028880000|2024-11-19 15:08:00|28159.4|28139.4|28159.4|28139.4|28159.4|28139.4|28159.4|28139.4|2
1732028890000|2024-11-19 15:08:10|28161.9|28141.9|28161.9|28141.9|28164.4|28144.4|28161.9|28141.9|11
1732028900000|2024-11-19 15:08:20|28159.4|28139.4|28161.9|28141.9|28161.9|28141.9|28156.9|28136.9|8
1732028920000|2024-11-19 15:08:40|28166.9|28146.9|28166.9|28146.9|28166.9|28146.9|28166.9|28146.9|5
1732028940000|2024-11-19 15:09:00|28171.9|28151.9|28181.9|28161.9|28181.9|28161.9|28171.9|28151.9|16
1732028960000|2024-11-19 15:09:20|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|1
1732028970000|2024-11-19 15:09:30|28181.9|28161.9|28181.9|28161.9|28181.9|28161.9|28181.9|28161.9|2
1732028980000|2024-11-19 15:09:40|||||||||1
1732028990000|2024-11-19 15:09:50|28184.4|28164.4|28179.4|28159.4|28184.4|28164.4|28179.4|28159.4|7
1732029000000|2024-11-19 15:10:00|28174.4|28154.4|28156.9|28136.9|28174.4|28154.4|28156.9|28136.9|6
1732029020000|2024-11-19 15:10:20|28151.9|28131.9|28151.9|28131.9|28151.9|28131.9|28151.9|28131.9|2
1732029040000|2024-11-19 15:10:40|28146.9|28126.9|28146.9|28126.9|28146.9|28126.9|28146.9|28126.9|0
1732029050000|2024-11-19 15:10:50|||||||||1
1732029060000|2024-11-19 15:11:00|||||||||1
1732029070000|2024-11-19 15:11:10|28144.4|28124.4|28144.4|28124.4|28144.4|28124.4|28144.4|28124.4|6
1732029080000|2024-11-19 15:11:20|28146.9|28126.9|28131.9|28111.9|28146.9|28126.9|28131.9|28111.9|4
1732029090000|2024-11-19 15:11:30|28129.4|28109.4|28129.4|28109.4|28129.4|28109.4|28129.4|28109.4|0
1732029100000|2024-11-19 15:11:40|||||||||4
1732029110000|2024-11-19 15:11:50|28121.9|28101.9|28121.9|28101.9|28121.9|28101.9|28121.9|28101.9|2
1732029120000|2024-11-19 15:12:00|28119.4|28099.4|28116.9|28096.9|28119.4|28099.4|28116.9|28096.9|2
1732029130000|2024-11-19 15:12:10|28114.4|28094.4|28114.4|28094.4|28114.4|28094.4|28114.4|28094.4|10
1732029140000|2024-11-19 15:12:20|28109.4|28089.4|28104.5|28084.5|28109.4|28089.4|28104.5|28084.5|6
1732029150000|2024-11-19 15:12:30|28104.4|28084.4|28104.4|28084.4|28104.4|28084.4|28104.4|28084.4|3
1732029160000|2024-11-19 15:12:40|28101.9|28081.9|28099.4|28079.4|28101.9|28081.9|28099.4|28079.4|39
1732029170000|2024-11-19 15:12:50|||||||||4
1732029180000|2024-11-19 15:13:00|28094.4|28074.4|28084.4|28064.4|28096.9|28076.9|28084.4|28064.4|10
1732029190000|2024-11-19 15:13:10|28086.9|28066.9|28094.4|28074.4|28094.4|28074.4|28086.9|28066.9|8
1732029200000|2024-11-19 15:13:20|||||||||2
1732029210000|2024-11-19 15:13:30|28096.9|28076.9|28091.9|28071.9|28096.9|28076.9|28091.9|28071.9|0
1732029220000|2024-11-19 15:13:40|28092|28072|28111.9|28091.9|28111.9|28091.9|28092|28072|14
1732029230000|2024-11-19 15:13:50|28101.9|28081.9|28099.4|28079.4|28101.9|28081.9|28099.4|28079.4|5
1732029250000|2024-11-19 15:14:10|28094.4|28074.4|28091.9|28071.9|28094.4|28074.4|28091.9|28071.9|3
1732029270000|2024-11-19 15:14:30|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|6
1732029280000|2024-11-19 15:14:40|28094.4|28074.4|28094.4|28074.4|28106.9|28079.4|28091.9|28066.9|12
1732029290000|2024-11-19 15:14:50|||||||||1
1732029300000|2024-11-19 15:15:00|28091.9|28071.9|28091.9|28071.9|28094.4|28074.4|28089.4|28069.4|10
1732029310000|2024-11-19 15:15:10|28094.4|28074.4|28091.9|28071.9|28094.4|28074.4|28091.9|28071.9|1
1732029320000|2024-11-19 15:15:20|28094.4|28074.4|28091.9|28071.9|28094.4|28074.4|28091.9|28071.9|0
1732029340000|2024-11-19 15:15:40|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|3
1732029350000|2024-11-19 15:15:50|28086.9|28066.9|28076.9|28056.9|28089.4|28069.4|28074.4|28054.4|6
1732029360000|2024-11-19 15:16:00|||||||||2
1732029380000|2024-11-19 15:16:20|28079.4|28059.4|28074.4|28054.4|28079.4|28059.4|28074.4|28054.4|3
1732029390000|2024-11-19 15:16:30|28074.5|28054.5|28086.9|28066.9|28086.9|28066.9|28074.5|28054.5|6
1732029400000|2024-11-19 15:16:40|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|1
1732029410000|2024-11-19 15:16:50|28086.9|28066.9|28079.4|28059.4|28086.9|28066.9|28079.4|28059.4|3
1732029420000|2024-11-19 15:17:00|28074.4|28054.4|28071.9|28051.9|28074.4|28054.4|28071.9|28051.9|5
1732029430000|2024-11-19 15:17:10|28069.4|28049.4|28064.4|28044.4|28069.4|28049.4|28064.4|28044.4|5
1732029440000|2024-11-19 15:17:20|28061.9|28041.9|28054.5|28034.5|28061.9|28041.9|28054.5|28034.5|29
1732029450000|2024-11-19 15:17:30|28057|28037|28054.5|28034.5|28057|28037|28054.5|28034.5|3
1732029460000|2024-11-19 15:17:40|||||||||4
1732029470000|2024-11-19 15:17:50|||||||||8
1732029480000|2024-11-19 15:18:00|28054.4|28034.4|28046.9|28026.9|28054.4|28034.4|28044.4|28024.4|32
1732029490000|2024-11-19 15:18:10|28049.4|28029.4|28059.4|28039.4|28059.4|28039.4|28049.4|28029.4|7
1732029500000|2024-11-19 15:18:20|28011.9|27991.9|28016.9|27996.9|28016.9|27996.9|28009.4|27989.4|65
1732029510000|2024-11-19 15:18:30|28019.4|27999.4|28024.4|28004.4|28024.4|28004.4|28019.4|27999.4|2
1732029520000|2024-11-19 15:18:40|28024.5|28004.5|28029.4|28009.4|28029.4|28009.4|28024.5|28004.5|3
1732029530000|2024-11-19 15:18:50|28024.4|28004.4|28021.9|28001.9|28024.4|28004.4|28021.9|28001.9|7
1732029540000|2024-11-19 15:19:00|28019.4|27999.4|28019.4|27999.4|28019.4|27999.4|28019.4|27999.4|2
1732029550000|2024-11-19 15:19:10|28016.9|27996.9|28011.9|27991.9|28016.9|27996.9|28011.9|27991.9|27
1732029560000|2024-11-19 15:19:20|28014.4|27994.4|28019.4|27999.4|28021.9|28001.9|28014.4|27994.4|12
1732029570000|2024-11-19 15:19:30|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|3
1732029580000|2024-11-19 15:19:40|28014.4|27994.4|28014.4|27994.4|28014.4|27994.4|28011.9|27991.9|10
1732029590000|2024-11-19 15:19:50|28014.5|27994.5|28034.4|28014.4|28034.4|28014.4|28014.5|27994.5|5
1732029600000|2024-11-19 15:20:00|28036.9|28016.9|28041.9|28021.9|28044.4|28024.4|28036.9|28016.9|4
1732029610000|2024-11-19 15:20:10|28037|28017|28036.9|28016.9|28037|28017|28034.4|28014.4|3
1732029620000|2024-11-19 15:20:20|28037|28017|28044.4|28024.4|28044.4|28024.4|28037|28017|3
1732029630000|2024-11-19 15:20:30|28054.4|28034.4|28054.4|28034.4|28059.4|28039.4|28054.4|28034.4|5
1732029650000|2024-11-19 15:20:50|28049.4|28029.4|28049.4|28029.4|28049.4|28029.4|28049.4|28029.4|4
1732029660000|2024-11-19 15:21:00|||||||||4
1732029670000|2024-11-19 15:21:10|28042|28022|28029.4|28009.4|28042|28022|28029.4|28009.4|10
1732029680000|2024-11-19 15:21:20|28027|28007|28026.9|28006.9|28027|28007|28026.9|28006.9|2
1732029690000|2024-11-19 15:21:30|28031.9|28011.9|28041.9|28021.9|28041.9|28021.9|28031.9|28011.9|12
1732029700000|2024-11-19 15:21:40|28046.9|28026.9|28054.4|28034.4|28054.4|28034.4|28046.9|28026.9|6
1732029710000|2024-11-19 15:21:50|28054.5|28034.5|28056.9|28036.9|28056.9|28036.9|28054.5|28034.5|0
1732029720000|2024-11-19 15:22:00|28057|28037|28059.4|28039.4|28059.4|28039.4|28057|28037|2
1732029730000|2024-11-19 15:22:10|28057|28037|28054.4|28034.4|28057|28037|28054.4|28034.4|3
1732029740000|2024-11-19 15:22:20|28059.4|28039.4|28064.4|28044.4|28064.4|28044.4|28059.4|28039.4|4
1732029750000|2024-11-19 15:22:30|28064.5|28044.5|28067|28047|28067|28047|28064.5|28044.5|4
1732029760000|2024-11-19 15:22:40|28069.5|28049.5|28069.5|28049.5|28069.5|28049.5|28069.5|28049.5|0
1732029770000|2024-11-19 15:22:50|28074.5|28054.5|28066.9|28046.9|28077|28057|28066.9|28046.9|5
1732029780000|2024-11-19 15:23:00|28061.9|28041.9|28054.4|28034.4|28061.9|28041.9|28054.4|28034.4|4
1732029790000|2024-11-19 15:23:10|28052|28032|28041.9|28021.9|28052|28032|28039.4|28019.4|63
1732029800000|2024-11-19 15:23:20|||||||||1
1732029810000|2024-11-19 15:23:30|28042|28022|28039.5|28019.5|28042|28022|28039.5|28019.5|6
1732029820000|2024-11-19 15:23:40|28041.9|28021.9|28037|28017|28042|28022|28037|28017|14
1732029830000|2024-11-19 15:23:50|28027|28007|28027|28007|28027|28007|28027|28007|27
1732029840000|2024-11-19 15:24:00|28026.9|28006.9|28019.5|27999.5|28027|28007|28019.5|27999.5|12
1732029850000|2024-11-19 15:24:10|||||||||2
1732029860000|2024-11-19 15:24:20|28017|27997|28017|27997|28017|27997|28017|27997|2
1732029870000|2024-11-19 15:24:30|28022|28002|28034.5|28014.5|28034.5|28014.5|28022|28002|8
1732029880000|2024-11-19 15:24:40|28042|28022|28044.5|28024.5|28044.5|28024.5|28042|28022|3
1732029890000|2024-11-19 15:24:50|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|2
1732029910000|2024-11-19 15:25:10|28037|28017|28037|28017|28037|28017|28037|28017|1
1732029920000|2024-11-19 15:25:20|28034.5|28014.5|28034.5|28014.5|28034.5|28014.5|28034.5|28014.5|0
1732029930000|2024-11-19 15:25:30|28032|28012|28029.5|28009.5|28032|28012|28029.5|28009.5|1
1732029940000|2024-11-19 15:25:40|28027|28007|28024.4|28004.4|28027|28007|28024.4|28004.4|1
1732029950000|2024-11-19 15:25:50|||||||||1
1732029960000|2024-11-19 15:26:00|28021.9|28001.9|28024.4|28004.4|28024.4|28004.4|28019.4|27999.4|17
1732029970000|2024-11-19 15:26:10|28022|28002|28021.9|28001.9|28022|28002|28021.9|28001.9|5
1732029980000|2024-11-19 15:26:20|28019.4|27999.4|28019.4|27999.4|28019.4|27999.4|28019.4|27999.4|4
1732029990000|2024-11-19 15:26:30|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|0
1732030000000|2024-11-19 15:26:40|28014.4|27994.4|28016.9|27996.9|28016.9|27996.9|28014.4|27994.4|1
1732030010000|2024-11-19 15:26:50|28017|27997|28019.4|27999.4|28019.4|27999.4|28016.9|27996.9|1
1732030020000|2024-11-19 15:27:00|28016.9|27996.9|27992|27972|28016.9|27996.9|27992|27972|11
1732030030000|2024-11-19 15:27:10|27994.5|27974.5|27987|27967|27999.5|27979.5|27987|27967|12
1732030040000|2024-11-19 15:27:20|27984.5|27964.5|27994.5|27974.5|27994.5|27974.5|27984.5|27964.5|4
1732030050000|2024-11-19 15:27:30|||||||||1
1732030060000|2024-11-19 15:27:40|27999.5|27979.5|27997|27977|27999.5|27979.5|27997|27977|9
1732030070000|2024-11-19 15:27:50|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|1
1732030080000|2024-11-19 15:28:00|27996.9|27976.9|27999.4|27979.4|28001.9|27981.9|27996.9|27976.9|16
1732030090000|2024-11-19 15:28:10|27994.5|27974.5|27994.4|27974.4|27994.5|27974.5|27994.4|27974.4|6
1732030100000|2024-11-19 15:28:20|27989.4|27969.4|27989.4|27969.4|27989.4|27969.4|27984.4|27964.4|13
1732030110000|2024-11-19 15:28:30|27989.5|27969.5|27991.9|27971.9|27991.9|27971.9|27989.5|27969.5|1
1732030120000|2024-11-19 15:28:40|||||||||5
1732030130000|2024-11-19 15:28:50|27989.4|27969.4|27989.4|27969.4|27989.4|27969.4|27989.4|27969.4|6
1732030140000|2024-11-19 15:29:00|||||||||7
1732030150000|2024-11-19 15:29:10|27986.9|27966.9|27986.9|27966.9|27986.9|27966.9|27986.9|27966.9|4
1732030160000|2024-11-19 15:29:20|27984.4|27964.4|27987|27967|27987|27967|27984.4|27964.4|10
1732030170000|2024-11-19 15:29:30|27984.5|27964.5|27949.5|27929.5|27984.5|27964.5|27949.5|27922|18
1732030180000|2024-11-19 15:29:40|27947|27927|27944.5|27924.5|27947|27927|27944.5|27924.5|13
1732030190000|2024-11-19 15:29:50|27939.5|27919.5|27942|27922|27944.5|27924.5|27939.5|27919.5|14
1732030200000|2024-11-19 15:30:00|27939.5|27919.5|27932|27912|27939.5|27919.5|27932|27912|8
1732030210000|2024-11-19 15:30:10|27929.5|27909.5|27929.5|27909.5|27929.5|27909.5|27924.5|27904.5|13
1732030220000|2024-11-19 15:30:20|27927|27907|27924.5|27904.5|27927|27907|27924.5|27904.5|2
1732030230000|2024-11-19 15:30:30|||||||||11
1732030240000|2024-11-19 15:30:40|27924.4|27904.4|27919.5|27899.5|27924.4|27904.4|27914.5|27894.5|86
1732030250000|2024-11-19 15:30:50|27927|27907|27927|27907|27927|27907|27927|27907|0
1732030260000|2024-11-19 15:31:00|27929.5|27909.5|27967|27927|27967|27934.5|27929.5|27909.5|16
1732030270000|2024-11-19 15:31:10|27964.5|27944.5|27964.5|27944.5|27964.5|27944.5|27964.5|27944.5|9
1732030280000|2024-11-19 15:31:20|27962|27942|27942|27922|27967|27947|27942|27922|9
1732030290000|2024-11-19 15:31:30|||||||||5
1732030300000|2024-11-19 15:31:40|27946.9|27926.9|27954.5|27934.5|27954.5|27934.5|27946.9|27926.9|12
1732030310000|2024-11-19 15:31:50|27957|27937|27969.5|27949.5|27969.5|27949.5|27954.5|27934.5|8
1732030320000|2024-11-19 15:32:00|27964.5|27944.5|27974.5|27954.5|27974.5|27954.5|27964.5|27944.5|12
1732030340000|2024-11-19 15:32:20|27974.4|27954.4|27969.5|27949.5|27974.4|27954.4|27969.5|27949.5|5
1732030350000|2024-11-19 15:32:30|||||||||9
1732030360000|2024-11-19 15:32:40|27972|27952|27969.5|27949.5|27972|27952|27969.5|27949.5|5
1732030370000|2024-11-19 15:32:50|||||||||5
1732030380000|2024-11-19 15:33:00|27972|27952|27972|27952|27974.5|27954.5|27972|27952|13
1732030390000|2024-11-19 15:33:10|27969.5|27949.5|27967|27947|27969.5|27949.5|27967|27947|4
1732030400000|2024-11-19 15:33:20|27966.9|27946.9|27964.5|27944.5|27966.9|27946.9|27964.5|27944.5|0
1732030420000|2024-11-19 15:33:40|27962|27942|27962|27942|27974.5|27954.5|27962|27942|31
1732030430000|2024-11-19 15:33:50|||||||||4
1732030440000|2024-11-19 15:34:00|27959.5|27939.5|27947|27927|27959.5|27939.5|27947|27927|12
1732030450000|2024-11-19 15:34:10|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|4
1732030460000|2024-11-19 15:34:20|||||||||3
1732030470000|2024-11-19 15:34:30|||||||||1
1732030490000|2024-11-19 15:34:50|||||||||2
1732030500000|2024-11-19 15:35:00|27947|27927|27947|27927|27947|27927|27947|27927|8
1732030510000|2024-11-19 15:35:10|27949.5|27929.5|27959.5|27939.5|27959.5|27939.5|27949.5|27929.5|9
1732030520000|2024-11-19 15:35:20|27952|27932|27949.5|27929.5|27952|27932|27949.5|27929.5|8
1732030530000|2024-11-19 15:35:30|27944.5|27924.5|27944.5|27924.5|27944.5|27924.5|27944.5|27924.5|1
1732030540000|2024-11-19 15:35:40|27932|27912|27932|27912|27932|27912|27932|27912|1
1732030550000|2024-11-19 15:35:50|27929.5|27909.5|27932|27912|27932|27912|27929.5|27909.5|2
1732030560000|2024-11-19 15:36:00|27929.5|27909.5|27934.5|27914.5|27934.5|27914.5|27929.5|27909.5|7
1732030570000|2024-11-19 15:36:10|27937|27917|27937|27917|27937|27917|27937|27917|2
1732030580000|2024-11-19 15:36:20|27934.5|27914.5|27932|27912|27934.5|27914.5|27932|27912|3
1732030590000|2024-11-19 15:36:30|27934.5|27914.5|27934.5|27914.5|27934.5|27914.5|27934.5|27914.5|2
1732030600000|2024-11-19 15:36:40|27942|27922|27944.5|27924.5|27944.5|27924.5|27942|27922|7
1732030610000|2024-11-19 15:36:50|||||||||2
1732030620000|2024-11-19 15:37:00|27947|27927|27947|27927|27949.5|27929.5|27947|27927|3
1732030630000|2024-11-19 15:37:10|27949.5|27929.5|27949.5|27929.5|27952|27932|27949.5|27929.5|6
1732030640000|2024-11-19 15:37:20|27954.4|27934.4|27954.5|27934.5|27954.5|27934.5|27954.4|27934.4|6
1732030660000|2024-11-19 15:37:40|27959.5|27939.5|27957|27937|27962|27942|27957|27937|1
1732030670000|2024-11-19 15:37:50|27954.5|27934.5|27959.5|27939.5|27959.5|27939.5|27954.5|27934.5|2
1732030680000|2024-11-19 15:38:00|27957|27937|27967|27947|27967|27947|27954.5|27934.5|5
1732030690000|2024-11-19 15:38:10|27972|27952|27992|27972|27992|27972|27972|27952|17
1732030700000|2024-11-19 15:38:20|27994.5|27974.5|27992|27972|27994.5|27974.5|27992|27972|3
1732030710000|2024-11-19 15:38:30|27997|27977|28022|28002|28022|28002|27997|27977|10
1732030720000|2024-11-19 15:38:40|28027|28007|28024.5|28004.5|28027|28007|28024.5|28004.5|26
1732030730000|2024-11-19 15:38:50|28009.5|27989.5|27992|27972|28009.5|27989.5|27992|27972|7
1732030740000|2024-11-19 15:39:00|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|3
1732030750000|2024-11-19 15:39:10|27997|27977|27994.5|27974.5|27997|27977|27994.5|27974.5|3
1732030760000|2024-11-19 15:39:20|27992|27972|27992|27972|27992|27972|27992|27972|3
1732030770000|2024-11-19 15:39:30|27989.5|27969.5|27999.5|27979.5|27999.5|27979.5|27989.5|27969.5|9
1732030780000|2024-11-19 15:39:40|28007|27987|28014.5|27994.5|28014.5|27994.5|28007|27987|3
1732030790000|2024-11-19 15:39:50|28024.5|28004.5|28024.5|28004.5|28027|28007|28022|28002|2
1732030800000|2024-11-19 15:40:00|28022|28002|28019.5|27999.5|28022|28002|28019.5|27999.5|12
1732030810000|2024-11-19 15:40:10|||||||||2
1732030820000|2024-11-19 15:40:20|28012|27992|28012|27992|28012|27992|28012|27992|4
1732030830000|2024-11-19 15:40:30|28009.5|27989.5|28009.5|27989.5|28009.5|27989.5|28009.5|27989.5|2
1732030850000|2024-11-19 15:40:50|||||||||1
1732030860000|2024-11-19 15:41:00|28012|27992|28009.5|27989.5|28012|27992|28009.5|27989.5|4
1732030870000|2024-11-19 15:41:10|28012|27992|28024.5|28004.5|28024.5|28004.5|28012|27992|15
1732030880000|2024-11-19 15:41:20|28027|28007|28029.5|28009.5|28029.5|28009.5|28027|28007|4
1732030890000|2024-11-19 15:41:30|28032|28012|28032|28012|28032|28012|28032|28012|3
1732030900000|2024-11-19 15:41:40|28034.5|28014.5|28034.5|28014.5|28037|28017|28034.5|28014.5|6
1732030910000|2024-11-19 15:41:50|28029.5|28009.5|28032|28012|28034.5|28014.5|28019.5|27994.5|11
1732030920000|2024-11-19 15:42:00|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|3
1732030930000|2024-11-19 15:42:10|||||||||1
1732030940000|2024-11-19 15:42:20|28027|28007|28022|28002|28027|28007|28022|28002|1
1732030960000|2024-11-19 15:42:40|||||||||1
1732030980000|2024-11-19 15:43:00|||||||||1
1732031000000|2024-11-19 15:43:20|28024.5|28004.5|28032|28012|28032|28012|28022|28002|6
1732031010000|2024-11-19 15:43:30|28034.5|28014.5|28024.5|28004.5|28034.5|28014.5|28024.5|28004.5|1
1732031030000|2024-11-19 15:43:50|28027|28007|28027|28007|28027|28007|28027|28007|0
1732031040000|2024-11-19 15:44:00|28024.5|28004.5|28022|28002|28024.5|28004.5|28022|28002|1
1732031050000|2024-11-19 15:44:10|28024.5|28004.5|28022|28002|28024.5|28004.5|28022|28002|2
1732031060000|2024-11-19 15:44:20|28027|28007|28029.5|28009.5|28029.5|28009.5|28027|28007|5
1732031070000|2024-11-19 15:44:30|28032|28012|28032|28012|28032|28012|28032|28012|46
1732031080000|2024-11-19 15:44:40|28032.1|28012.1|28052|28032|28052|28032|28032.1|28012.1|1
1732031090000|2024-11-19 15:44:50|28049.5|28029.5|28054.5|28034.5|28054.5|28034.5|28049.5|28029.5|7
1732031100000|2024-11-19 15:45:00|28049.5|28029.5|28044.5|28024.5|28049.5|28029.5|28044.5|28024.5|5
1732031110000|2024-11-19 15:45:10|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|28034.5|28014.5|7
1732031120000|2024-11-19 15:45:20|28052|28012|28047|28027|28052|28027|28047|28012|1
1732031130000|2024-11-19 15:45:30|28052|28032|28059.5|28039.5|28059.5|28039.5|28052|28032|8
1732031140000|2024-11-19 15:45:40|28057|28037|28054.5|28034.5|28057|28037|28054.5|28034.5|7
1732031150000|2024-11-19 15:45:50|28057|28037|28057|28037|28057|28037|28057|28037|1
1732031160000|2024-11-19 15:46:00|28062|28042|28062|28042|28062|28042|28062|28042|0
1732031170000|2024-11-19 15:46:10|28077|28057|28074.5|28054.5|28077|28057|28072|28052|1
1732031180000|2024-11-19 15:46:20|28077|28057|28077|28057|28079.5|28059.5|28077|28057|2
1732031190000|2024-11-19 15:46:30|28079.5|28059.5|28079.5|28059.5|28079.5|28059.5|28079.5|28059.5|0
1732031200000|2024-11-19 15:46:40|28082|28062|28084.5|28064.5|28087|28067|28082|28062|17
1732031210000|2024-11-19 15:46:50|28087|28067|28087|28067|28087|28067|28087|28067|2
1732031220000|2024-11-19 15:47:00|28084.5|28064.5|28084.5|28064.5|28084.5|28064.5|28084.5|28064.5|8
1732031230000|2024-11-19 15:47:10|28072|28052|28072|28052|28072|28052|28072|28052|1
1732031240000|2024-11-19 15:47:20|28069.5|28049.5|28077|28037|28077|28049.5|28069.5|28037|1
1732031250000|2024-11-19 15:47:30|28062|28042|28062|28042|28062|28042|28062|28042|4
1732031260000|2024-11-19 15:47:40|28059.5|28039.5|28059.5|28039.5|28059.5|28039.5|28059.5|28039.5|0
1732031270000|2024-11-19 15:47:50|28057|28037|28057|28037|28057|28037|28057|28037|0
1732031280000|2024-11-19 15:48:00|28062|28042|28062|28042|28062|28042|28062|28042|1
1732031290000|2024-11-19 15:48:10|28057|28037|28062|28042|28062|28042|28057|28037|5
1732031300000|2024-11-19 15:48:20|28064.5|28044.5|28074.5|28054.5|28074.5|28054.5|28064.5|28044.5|5
1732031310000|2024-11-19 15:48:30|28072|28052|28069.5|28049.5|28074.5|28054.5|28069.5|28049.5|55
1732031320000|2024-11-19 15:48:40|28067|28047|28062|28042|28067|28047|28062|28042|6
1732031330000|2024-11-19 15:48:50|28057|28037|28057|28037|28057|28037|28057|28037|6
1732031340000|2024-11-19 15:49:00|||||||||1
1732031360000|2024-11-19 15:49:20|28062|28042|28062|28042|28062|28042|28059.5|28039.5|5
1732031380000|2024-11-19 15:49:40|28072|28052|28077|28057|28077|28057|28072|28052|1
1732031390000|2024-11-19 15:49:50|28082|28062|28084.5|28064.5|28084.5|28064.5|28082|28062|15
1732031400000|2024-11-19 15:50:00|28082|28062|28077|28057|28084.5|28064.5|28077|28057|8
1732031410000|2024-11-19 15:50:10|28069.5|28049.5|28059.5|28039.5|28077|28049.5|28059.5|28037|0
1732031420000|2024-11-19 15:50:20|28062|28042|28062|28042|28062|28042|28062|28042|1
1732031430000|2024-11-19 15:50:30|28059.5|28039.5|28052|28032|28059.5|28039.5|28052|28032|1
1732031440000|2024-11-19 15:50:40|28054.5|28034.5|28049.5|28029.5|28054.5|28034.5|28049.5|28029.5|1
1732031450000|2024-11-19 15:50:50|||||||||1
1732031460000|2024-11-19 15:51:00|28044.5|28024.5|28044.5|28024.5|28044.5|28024.5|28044.5|28024.5|2
1732031470000|2024-11-19 15:51:10|28029.6|28009.6|28027|28007|28029.6|28009.6|28027|28007|0
1732031480000|2024-11-19 15:51:20|28024.5|28004.5|28022|28002|28024.5|28004.5|28022|28002|2
1732031500000|2024-11-19 15:51:40|28024.5|28004.5|28022|28002|28024.5|28004.5|28022|28002|2
1732031510000|2024-11-19 15:51:50|28024.5|28004.5|28027|28007|28027|28007|28022|28002|1
1732031520000|2024-11-19 15:52:00|28022|28002|28027|27987|28027|28004.5|28019.5|27987|4
1732031530000|2024-11-19 15:52:10|28012|27992|28014.5|27994.5|28014.5|27994.5|28009.5|27989.5|22
1732031540000|2024-11-19 15:52:20|28017|27997|28014.5|27994.5|28017|27997|28014.5|27994.5|3
1732031560000|2024-11-19 15:52:40|28012|27992|28012|27992|28012|27992|28012|27992|2
1732031570000|2024-11-19 15:52:50|28009.5|27989.5|28009.5|27989.5|28009.5|27989.5|28009.5|27989.5|0
1732031580000|2024-11-19 15:53:00|28004.5|27984.5|28002|27982|28004.5|27984.5|28002|27982|4
1732031600000|2024-11-19 15:53:20|28004.5|27984.5|28004.5|27984.5|28004.5|27984.5|28004.5|27984.5|3
1732031620000|2024-11-19 15:53:40|||||||||1
1732031630000|2024-11-19 15:53:50|27999.5|27979.5|28004.5|27984.5|28004.5|27984.5|27999.5|27979.5|7
1732031640000|2024-11-19 15:54:00|28002|27982|28004.5|27984.5|28004.5|27984.5|27997|27977|10
1732031650000|2024-11-19 15:54:10|28007|27987|28012|27992|28012|27992|28007|27987|2
1732031660000|2024-11-19 15:54:20|28014.5|27994.5|28014.5|27994.5|28014.5|27994.5|28014.5|27994.5|0
1732031670000|2024-11-19 15:54:30|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|3
1732031680000|2024-11-19 15:54:40|28024.5|28004.5|28032|28012|28037|28012|28024.5|27997|1
1732031690000|2024-11-19 15:54:50|||||||||1
1732031700000|2024-11-19 15:55:00|28017|27997|28017|27997|28017|27997|28017|27997|9
1732031710000|2024-11-19 15:55:10|28012|27992|28014.5|27994.5|28014.5|27994.5|28012|27992|4
1732031720000|2024-11-19 15:55:20|28009.5|27989.5|28007|27987|28009.5|27989.5|28007|27987|4
1732031740000|2024-11-19 15:55:40|28002|27982|27997|27977|28002|27982|27997|27977|7
1732031750000|2024-11-19 15:55:50|27999.5|27979.5|28002|27982|28002|27982|27999.5|27979.5|3
1732031760000|2024-11-19 15:56:00|27999.5|27979.5|27999.5|27979.5|27999.5|27979.5|27997|27977|3
1732031770000|2024-11-19 15:56:10|27999.6|27979.6|28007|27987|28007|27987|27999.6|27979.6|1
1732031780000|2024-11-19 15:56:20|28012|27992|28012|27992|28012|27992|28012|27992|6
1732031790000|2024-11-19 15:56:30|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|7
1732031800000|2024-11-19 15:56:40|28017|27997|28022|28002|28022|28002|28017|27997|7
1732031810000|2024-11-19 15:56:50|28022.1|28002.1|28037.1|28017.1|28037.1|28017.1|28022.1|28002.1|12
1732031820000|2024-11-19 15:57:00|28034.6|28014.6|28034.6|28014.6|28034.6|28014.6|28034.6|28014.6|4
1732031830000|2024-11-19 15:57:10|28037.1|28017.1|28042.1|28022.1|28042.1|28022.1|28034.6|28014.6|3
1732031840000|2024-11-19 15:57:20|||||||||2
1732031850000|2024-11-19 15:57:30|28039.6|28019.6|28039.6|28019.6|28039.6|28019.6|28039.6|28019.6|1
1732031860000|2024-11-19 15:57:40|28037.1|28017.1|28034.6|28014.6|28037.1|28017.1|28034.6|28014.6|4
1732031870000|2024-11-19 15:57:50|28029.6|28009.6|28029.5|28009.5|28029.6|28009.6|28029.5|28009.5|11
1732031880000|2024-11-19 15:58:00|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|7
1732031900000|2024-11-19 15:58:20|28029.6|28009.6|28029.6|28009.6|28029.6|28009.6|28029.6|28009.6|0
1732031910000|2024-11-19 15:58:30|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|8
1732031920000|2024-11-19 15:58:40|28034.6|28014.6|28034.6|28014.6|28034.6|28014.6|28034.6|28014.6|3
1732031930000|2024-11-19 15:58:50|28034.5|28014.5|28027|28007|28034.5|28014.5|28027|28007|12
1732031940000|2024-11-19 15:59:00|28022.1|28002.1|28022|28002|28022.1|28002.1|28022|28002|3
1732031950000|2024-11-19 15:59:10|||||||||2
1732031960000|2024-11-19 15:59:20|28024.5|28004.5|28027|28007|28027|28007|28024.5|28004.5|0
1732031970000|2024-11-19 15:59:30|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|0
1732031980000|2024-11-19 15:59:40|28034.5|28014.5|28037.1|28017.1|28037.1|28017.1|28034.5|28014.5|10
1732031990000|2024-11-19 15:59:50|28042.1|28022.1|28032.1|28012.1|28042.1|28022.1|28032.1|28012.1|17
1732032000000|2024-11-19 16:00:00|28029.6|28009.6|28024.5|28004.5|28029.6|28009.6|28024.5|28004.5|2
1732032010000|2024-11-19 16:00:10|28022.1|28002.1|28022|28002|28022.1|28002.1|28022|28002|0
1732032020000|2024-11-19 16:00:20|||||||||1
1732032030000|2024-11-19 16:00:30|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|2
1732032040000|2024-11-19 16:00:40|28019.6|27999.6|28029.5|28009.5|28029.5|28009.5|28019.6|27999.6|1
1732032050000|2024-11-19 16:00:50|28032|28012|28032|28012|28032|28012|28032|28012|3
1732032060000|2024-11-19 16:01:00|28042|28022|28044.5|28024.5|28052|28032|28042|28022|9
1732032070000|2024-11-19 16:01:10|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|4
1732032090000|2024-11-19 16:01:30|||||||||2
1732032100000|2024-11-19 16:01:40|28034.6|28014.6|28032|28012|28034.6|28014.6|28032|28012|1
1732032110000|2024-11-19 16:01:50|28027|28007|28024.5|28004.5|28027|28007|28024.5|28004.5|7
1732032120000|2024-11-19 16:02:00|28024.6|28004.6|28034.5|28014.5|28034.5|28014.5|28024.6|28004.6|10
1732032130000|2024-11-19 16:02:10|28039.5|28019.5|28039.5|28019.5|28047|28027|28039.5|28019.5|10
1732032140000|2024-11-19 16:02:20|28037|28017|28034.5|28014.5|28037|28017|28034.5|28014.5|9
1732032150000|2024-11-19 16:02:30|||||||||2
1732032160000|2024-11-19 16:02:40|||||||||1
1732032180000|2024-11-19 16:03:00|28037|28017|28037|28017|28037|28017|28037|28017|3
1732032190000|2024-11-19 16:03:10|28039.5|28019.5|28044.5|28024.5|28044.5|28024.5|28039.5|28019.5|1
1732032200000|2024-11-19 16:03:20|28047|28027|28047|28027|28047|28027|28044.6|28024.6|0
1732032210000|2024-11-19 16:03:30|28049.5|28029.5|28057.1|28037.1|28057.1|28037.1|28047|28027|4
1732032220000|2024-11-19 16:03:40|28054.6|28034.6|28054.6|28034.6|28054.6|28034.6|28054.6|28034.6|1
1732032230000|2024-11-19 16:03:50|||||||||1
1732032240000|2024-11-19 16:04:00|28049.6|28029.6|28044.6|28024.6|28049.6|28029.6|28044.6|28024.6|10
1732032260000|2024-11-19 16:04:20|||||||||6
1732032270000|2024-11-19 16:04:30|||||||||3
1732032290000|2024-11-19 16:04:50|28042.1|28022.1|28062.1|28042.1|28062.1|28042.1|28042.1|28022.1|41
1732032300000|2024-11-19 16:05:00|28067.1|28047.1|28072.1|28052.1|28072.1|28052.1|28067.1|28047.1|13
1732032310000|2024-11-19 16:05:10|28077.1|28057.1|28072.1|28052.1|28079.6|28059.6|28072.1|28052.1|3
1732032320000|2024-11-19 16:05:20|28069.6|28049.6|28079.6|28059.6|28079.6|28059.6|28069.6|28049.6|8
1732032330000|2024-11-19 16:05:30|28082.1|28062.1|28082.1|28062.1|28084.6|28064.6|28082.1|28062.1|16
1732032340000|2024-11-19 16:05:40|28084.6|28064.6|28087.1|28067.1|28087.1|28067.1|28084.6|28064.6|2
1732032350000|2024-11-19 16:05:50|28089.5|28069.5|28097.1|28077.1|28097.1|28077.1|28089.5|28069.5|18
1732032360000|2024-11-19 16:06:00|28102.1|28082.1|28102.1|28082.1|28102.1|28082.1|28102.1|28082.1|14
1732032370000|2024-11-19 16:06:10|28094.6|28074.6|28087.1|28067.1|28094.6|28074.6|28087.1|28067.1|3
1732032380000|2024-11-19 16:06:20|28089.5|28069.5|28092.1|28072.1|28092.1|28072.1|28089.5|28069.5|10
1732032390000|2024-11-19 16:06:30|28097|28077|28102.1|28082.1|28102.1|28082.1|28097|28077|2
1732032400000|2024-11-19 16:06:40|28109.6|28089.6|28134.5|28114.5|28134.5|28114.5|28109.6|28089.6|14
1732032410000|2024-11-19 16:06:50|28134.6|28114.6|28149.6|28129.6|28149.6|28129.6|28134.6|28114.6|6
1732032420000|2024-11-19 16:07:00|28137.1|28117.1|28137.1|28117.1|28139.6|28119.6|28134.6|28114.6|34
1732032430000|2024-11-19 16:07:10|28139.6|28119.6|28137.1|28117.1|28142.1|28122.1|28137.1|28117.1|8
1732032440000|2024-11-19 16:07:20|||||||||9
1732032450000|2024-11-19 16:07:30|28132.1|28112.1|28122.1|28102.1|28132.1|28112.1|28122.1|28102.1|8
1732032460000|2024-11-19 16:07:40|28124.6|28104.6|28127.1|28107.1|28127.1|28107.1|28124.6|28104.6|0
1732032470000|2024-11-19 16:07:50|28122.1|28102.1|28122.1|28102.1|28122.1|28102.1|28122.1|28102.1|4
1732032480000|2024-11-19 16:08:00|28119.6|28099.6|28119.6|28099.6|28119.6|28099.6|28119.6|28099.6|2
1732032490000|2024-11-19 16:08:10|28122.1|28102.1|28124.6|28104.6|28124.6|28104.6|28119.6|28099.6|5
1732032500000|2024-11-19 16:08:20|||||||||8
1732032510000|2024-11-19 16:08:30|28127.1|28107.1|28129.6|28109.6|28129.6|28109.6|28127.1|28107.1|5
1732032520000|2024-11-19 16:08:40|28137.1|28117.1|28139.6|28119.6|28139.6|28119.6|28137.1|28117.1|2
1732032540000|2024-11-19 16:09:00|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|5
1732032550000|2024-11-19 16:09:10|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|3
1732032560000|2024-11-19 16:09:20|28132.1|28112.1|28132.1|28112.1|28132.1|28112.1|28132.1|28112.1|13
1732032570000|2024-11-19 16:09:30|28129.6|28109.6|28162.1|28102.1|28162.1|28109.6|28129.6|28102.1|39
1732032580000|2024-11-19 16:09:40|28159.6|28139.6|28164.6|28144.6|28164.6|28144.6|28159.6|28139.6|24
1732032590000|2024-11-19 16:09:50|28162.1|28142.1|28159.6|28139.6|28164.6|28144.6|28159.6|28139.6|46
1732032600000|2024-11-19 16:10:00|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|10
1732032610000|2024-11-19 16:10:10|28167.1|28147.1|28172.1|28152.1|28172.1|28152.1|28167.1|28147.1|10
1732032620000|2024-11-19 16:10:20|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|5
1732032630000|2024-11-19 16:10:30|28179.6|28159.6|28209.6|28189.6|28209.6|28189.6|28179.6|28159.6|54
1732032640000|2024-11-19 16:10:40|28207.1|28187.1|28179.6|28159.6|28207.1|28187.1|28179.6|28159.6|7
1732032650000|2024-11-19 16:10:50|28177.1|28157.1|28169.6|28149.6|28177.1|28157.1|28169.6|28149.6|2
1732032660000|2024-11-19 16:11:00|28172.1|28152.1|28184.6|28164.6|28187.1|28164.6|28172.1|28147.1|4
1732032670000|2024-11-19 16:11:10|28182.1|28162.1|28174.6|28154.6|28182.1|28162.1|28174.6|28154.6|1
1732032680000|2024-11-19 16:11:20|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|2
1732032690000|2024-11-19 16:11:30|28174.6|28154.6|28187.1|28147.1|28187.1|28154.6|28174.6|28147.1|9
1732032700000|2024-11-19 16:11:40|||||||||2
1732032710000|2024-11-19 16:11:50|28179.6|28159.6|28174.6|28154.6|28179.6|28159.6|28174.6|28154.6|2
1732032720000|2024-11-19 16:12:00|28174.5|28154.5|28167.1|28147.1|28174.5|28154.5|28164.6|28144.6|13
1732032730000|2024-11-19 16:12:10|28169.6|28149.6|28172.1|28152.1|28172.1|28152.1|28169.6|28149.6|2
1732032750000|2024-11-19 16:12:30|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|0
1732032760000|2024-11-19 16:12:40|28164.6|28144.6|28167.1|28147.1|28167.1|28147.1|28164.6|28144.6|2
1732032770000|2024-11-19 16:12:50|||||||||6
1732032780000|2024-11-19 16:13:00|||||||||3
1732032800000|2024-11-19 16:13:20|28182.1|28142.1|28182.1|28142.1|28182.1|28142.1|28182.1|28142.1|0
1732032810000|2024-11-19 16:13:30|||||||||1
1732032840000|2024-11-19 16:14:00|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|2
1732032850000|2024-11-19 16:14:10|28167.1|28147.1|28164.6|28144.6|28167.1|28147.1|28164.6|28144.6|1
1732032860000|2024-11-19 16:14:20|28167.1|28147.1|28164.6|28144.6|28167.1|28147.1|28164.6|28144.6|0
1732032870000|2024-11-19 16:14:30|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|5
1732032880000|2024-11-19 16:14:40|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28162.1|28142.1|2
1732032890000|2024-11-19 16:14:50|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|5
1732032900000|2024-11-19 16:15:00|28174.6|28154.6|28172.1|28152.1|28174.6|28154.6|28172.1|28152.1|1
1732032910000|2024-11-19 16:15:10|||||||||4
1732032920000|2024-11-19 16:15:20|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|0
1732032930000|2024-11-19 16:15:30|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|2
1732032950000|2024-11-19 16:15:50|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|28167.1|28147.1|18
1732032960000|2024-11-19 16:16:00|||||||||2
1732032970000|2024-11-19 16:16:10|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|2
1732032980000|2024-11-19 16:16:20|||||||||15
1732032990000|2024-11-19 16:16:30|28172.1|28152.1|28174.6|28154.6|28174.6|28154.6|28172.1|28152.1|7
1732033010000|2024-11-19 16:16:50|28177.1|28157.1|28192.1|28172.1|28192.1|28172.1|28177.1|28157.1|13
1732033020000|2024-11-19 16:17:00|28182.1|28162.1|28169.6|28149.6|28182.1|28162.1|28169.6|28149.6|12
1732033030000|2024-11-19 16:17:10|28164.6|28144.6|28162.1|28142.1|28164.6|28144.6|28162.1|28142.1|1
1732033040000|2024-11-19 16:17:20|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|0
1732033050000|2024-11-19 16:17:30|28167|28147|28162.1|28142.1|28167|28147|28162.1|28142.1|1
1732033060000|2024-11-19 16:17:40|||||||||6
1732033080000|2024-11-19 16:18:00|28162|28142|28144.6|28124.6|28167.1|28142|28144.6|28124.6|3
1732033090000|2024-11-19 16:18:10|28144.5|28124.5|28157.1|28137.1|28157.1|28137.1|28142.1|28122.1|6
1732033100000|2024-11-19 16:18:20|28159.6|28139.6|28162.1|28142.1|28162.1|28142.1|28159.6|28139.6|2
1732033110000|2024-11-19 16:18:30|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|2
1732033130000|2024-11-19 16:18:50|28162.1|28142.1|28164.6|28144.6|28164.6|28144.6|28162.1|28142.1|22
1732033140000|2024-11-19 16:19:00|28164.5|28144.5|28162.1|28142.1|28164.5|28144.5|28162.1|28142.1|2
1732033160000|2024-11-19 16:19:20|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|3
1732033170000|2024-11-19 16:19:30|28169.6|28149.6|28177.1|28157.1|28177.1|28157.1|28169.6|28149.6|4
1732033180000|2024-11-19 16:19:40|28179.6|28159.6|28179.6|28159.6|28182.1|28162.1|28179.6|28159.6|3
1732033190000|2024-11-19 16:19:50|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|3
1732033200000|2024-11-19 16:20:00|28184.6|28164.6|28184.6|28164.6|28184.6|28164.6|28184.6|28164.6|7
1732033210000|2024-11-19 16:20:10|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|0
1732033220000|2024-11-19 16:20:20|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|2
1732033230000|2024-11-19 16:20:30|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|1
1732033250000|2024-11-19 16:20:50|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|1
1732033260000|2024-11-19 16:21:00|||||||||5
1732033270000|2024-11-19 16:21:10|28187.1|28167.1|28174.6|28154.6|28187.1|28167.1|28174.6|28154.6|4
1732033280000|2024-11-19 16:21:20|28172.1|28152.1|28179.6|28159.6|28179.6|28159.6|28172.1|28152.1|9
1732033290000|2024-11-19 16:21:30|||||||||2
1732033320000|2024-11-19 16:22:00|||||||||4
1732033330000|2024-11-19 16:22:10|||||||||1
1732033340000|2024-11-19 16:22:20|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|1
1732033350000|2024-11-19 16:22:30|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|3
1732033370000|2024-11-19 16:22:50|28179.6|28159.6|28179.6|28159.6|28179.6|28159.6|28179.6|28159.6|4
1732033380000|2024-11-19 16:23:00|28174.6|28154.6|28149.6|28129.6|28174.6|28154.6|28149.6|28129.6|3
1732033390000|2024-11-19 16:23:10|28147.1|28127.1|28147.1|28127.1|28147.1|28127.1|28147.1|28127.1|1
1732033400000|2024-11-19 16:23:20|28149.6|28129.6|28147.1|28127.1|28149.6|28129.6|28147.1|28127.1|3
1732033420000|2024-11-19 16:23:40|28144.6|28124.6|28144.6|28124.6|28144.6|28124.6|28144.6|28124.6|2
1732033430000|2024-11-19 16:23:50|28147.1|28127.1|28149.6|28129.6|28149.6|28129.6|28147.1|28127.1|1
1732033440000|2024-11-19 16:24:00|28154.6|28134.6|28169.6|28149.6|28169.6|28149.6|28154.6|28134.6|8
1732033450000|2024-11-19 16:24:10|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|6
1732033480000|2024-11-19 16:24:40|||||||||3
1732033490000|2024-11-19 16:24:50|||||||||1
1732033500000|2024-11-19 16:25:00|28167|28147|28162.1|28142.1|28167|28147|28162.1|28142.1|2
1732033530000|2024-11-19 16:25:30|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|2
1732033540000|2024-11-19 16:25:40|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|9
1732033550000|2024-11-19 16:25:50|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|0
1732033570000|2024-11-19 16:26:10|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|4
1732033580000|2024-11-19 16:26:20|28187.1|28147.1|28189.6|28169.6|28189.6|28169.6|28187.1|28147.1|7
1732033590000|2024-11-19 16:26:30|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28189.6|28169.6|15
1732033600000|2024-11-19 16:26:40|28194.6|28174.6|28192.1|28172.1|28194.6|28174.6|28192.1|28172.1|18
1732033610000|2024-11-19 16:26:50|28199.6|28179.6|28199.6|28179.6|28199.6|28179.6|28199.6|28179.6|6
1732033620000|2024-11-19 16:27:00|28204.6|28184.6|28229.6|28209.6|28229.6|28209.6|28204.6|28184.6|11
1732033640000|2024-11-19 16:27:20|28239.6|28219.6|28242.1|28222.1|28242.1|28222.1|28239.6|28219.6|21
1732033650000|2024-11-19 16:27:30|28244.6|28224.6|28249.6|28229.6|28249.6|28229.6|28244.6|28224.6|5
1732033660000|2024-11-19 16:27:40|28249.5|28229.5|28244.6|28224.6|28249.5|28229.5|28244.6|28224.6|6
1732033670000|2024-11-19 16:27:50|28247.1|28227.1|28249.6|28229.6|28249.6|28229.6|28247.1|28227.1|0
1732033680000|2024-11-19 16:28:00|||||||||2
1732033690000|2024-11-19 16:28:10|28247.1|28227.1|28239.6|28219.6|28247.1|28227.1|28239.6|28219.6|8
1732033710000|2024-11-19 16:28:30|||||||||5
1732033720000|2024-11-19 16:28:40|||||||||1
1732033730000|2024-11-19 16:28:50|28249.5|28229.5|28259.6|28239.6|28259.6|28239.6|28249.5|28229.5|40
1732033740000|2024-11-19 16:29:00|||||||||2
1732033750000|2024-11-19 16:29:10|28252.1|28232.1|28244.6|28224.6|28252.1|28232.1|28244.6|28224.6|9
1732033760000|2024-11-19 16:29:20|28247.1|28227.1|28259.6|28239.6|28259.6|28239.6|28247.1|28227.1|51
1732033770000|2024-11-19 16:29:30|||||||||1
1732033780000|2024-11-19 16:29:40|28257.1|28237.1|28259.6|28239.6|28259.6|28239.6|28257.1|28237.1|30
1732033800000|2024-11-19 16:30:00|28264.6|28244.6|28269.6|28249.6|28269.6|28249.6|28264.6|28244.6|3
1732033810000|2024-11-19 16:30:10|28267.1|28247.1|28259.6|28239.6|28267.1|28247.1|28259.6|28239.6|5
1732033820000|2024-11-19 16:30:20|28249.6|28229.6|28247.1|28227.1|28249.6|28229.6|28247.1|28227.1|0
1732033830000|2024-11-19 16:30:30|28239.6|28219.6|28227.1|28207.1|28239.6|28219.6|28227.1|28207.1|3
1732033840000|2024-11-19 16:30:40|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|5
1732033850000|2024-11-19 16:30:50|28224.6|28204.6|28224.6|28204.6|28224.6|28204.6|28222.1|28202.1|0
1732033860000|2024-11-19 16:31:00|28222.1|28202.1|28222.1|28202.1|28227.1|28207.1|28222.1|28202.1|2
1732033870000|2024-11-19 16:31:10|28224.6|28204.6|28224.6|28204.6|28227.1|28207.1|28224.6|28204.6|5
1732033880000|2024-11-19 16:31:20|28227.1|28207.1|28227.1|28207.1|28227.1|28207.1|28227.1|28207.1|0
1732033890000|2024-11-19 16:31:30|28222.1|28202.1|28219.6|28199.6|28222.1|28202.1|28219.6|28199.6|0
1732033900000|2024-11-19 16:31:40|28222.1|28202.1|28224.6|28204.6|28224.6|28204.6|28222.1|28202.1|3
1732033920000|2024-11-19 16:32:00|28222.1|28202.1|28219.6|28199.6|28222.1|28202.1|28219.6|28199.6|2
1732033930000|2024-11-19 16:32:10|28222.1|28202.1|28219.6|28199.6|28222.1|28202.1|28219.6|28199.6|2
1732033940000|2024-11-19 16:32:20|28217.1|28197.1|28214.6|28194.6|28217.1|28197.1|28214.6|28194.6|7
1732033960000|2024-11-19 16:32:40|||||||||6
1732033970000|2024-11-19 16:32:50|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|4
1732033980000|2024-11-19 16:33:00|28209.6|28189.6|28202.1|28182.1|28209.6|28189.6|28202.1|28182.1|1
1732033990000|2024-11-19 16:33:10|28204.6|28184.6|28204.6|28184.6|28204.6|28184.6|28204.6|28184.6|3
1732034000000|2024-11-19 16:33:20|28207.1|28187.1|28204.6|28184.6|28207.1|28187.1|28204.6|28184.6|3
1732034020000|2024-11-19 16:33:40|||||||||2
1732034030000|2024-11-19 16:33:50|||||||||3
1732034040000|2024-11-19 16:34:00|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|2
1732034050000|2024-11-19 16:34:10|28209.6|28189.6|28212.1|28192.1|28212.1|28192.1|28209.6|28189.6|4
1732034060000|2024-11-19 16:34:20|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|4
1732034070000|2024-11-19 16:34:30|28204.6|28184.6|28204.6|28184.6|28204.6|28184.6|28204.6|28184.6|5
1732034080000|2024-11-19 16:34:40|28209.6|28189.6|28229.6|28209.6|28229.6|28209.6|28209.6|28189.6|14
1732034090000|2024-11-19 16:34:50|||||||||1
1732034100000|2024-11-19 16:35:00|||||||||5
1732034110000|2024-11-19 16:35:10|||||||||5
1732034120000|2024-11-19 16:35:20|||||||||1
1732034130000|2024-11-19 16:35:30|28232.1|28212.1|28232.1|28212.1|28232.1|28212.1|28232.1|28212.1|4
1732034150000|2024-11-19 16:35:50|||||||||1
1732034160000|2024-11-19 16:36:00|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|6
1732034170000|2024-11-19 16:36:10|28237.1|28217.1|28239.6|28219.6|28239.6|28219.6|28237.1|28217.1|1
1732034180000|2024-11-19 16:36:20|28242.1|28222.1|28242.1|28222.1|28242.1|28222.1|28242.1|28222.1|4
1732034190000|2024-11-19 16:36:30|28244.6|28224.6|28244.6|28224.6|28244.6|28224.6|28244.6|28224.6|7
1732034200000|2024-11-19 16:36:40|||||||||8
1732034220000|2024-11-19 16:37:00|||||||||1
1732034230000|2024-11-19 16:37:10|28242.1|28222.1|28242.1|28222.1|28242.1|28222.1|28242.1|28222.1|6
1732034240000|2024-11-19 16:37:20|28244.6|28224.6|28247.1|28227.1|28247.1|28227.1|28244.6|28224.6|5
1732034250000|2024-11-19 16:37:30|28244.6|28224.6|28249.6|28229.6|28249.6|28229.6|28244.6|28224.6|28
1732034260000|2024-11-19 16:37:40|||||||||1
1732034270000|2024-11-19 16:37:50|||||||||9
1732034280000|2024-11-19 16:38:00|||||||||4
1732034290000|2024-11-19 16:38:10|||||||||4
1732034300000|2024-11-19 16:38:20|||||||||2
1732034320000|2024-11-19 16:38:40|||||||||1
1732034330000|2024-11-19 16:38:50|28247.1|28227.1|28247.1|28227.1|28247.1|28227.1|28247.1|28227.1|30
1732034340000|2024-11-19 16:39:00|28244.6|28224.6|28239.6|28219.6|28244.6|28224.6|28239.6|28219.6|3
1732034350000|2024-11-19 16:39:10|28229.6|28209.6|28222.1|28202.1|28229.6|28209.6|28222.1|28202.1|5
1732034360000|2024-11-19 16:39:20|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|5
1732034400000|2024-11-19 16:40:00|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|7
1732034410000|2024-11-19 16:40:10|28214.5|28194.5|28199.6|28179.6|28214.5|28194.5|28199.6|28179.6|4
1732034420000|2024-11-19 16:40:20|28194.6|28174.6|28194.6|28174.6|28194.6|28174.6|28194.6|28174.6|7
1732034430000|2024-11-19 16:40:30|28192.1|28172.1|28202.1|28182.1|28202.1|28182.1|28192.1|28172.1|8
1732034440000|2024-11-19 16:40:40|28204.6|28184.6|28204.6|28184.6|28207.1|28187.1|28202.1|28182.1|1
1732034460000|2024-11-19 16:41:00|28202.1|28182.1|28194.6|28174.6|28202.1|28182.1|28194.6|28174.6|3
1732034470000|2024-11-19 16:41:10|||||||||2
1732034480000|2024-11-19 16:41:20|||||||||3
1732034510000|2024-11-19 16:41:50|||||||||1
1732034520000|2024-11-19 16:42:00|||||||||2
1732034530000|2024-11-19 16:42:10|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|2
1732034540000|2024-11-19 16:42:20|||||||||1
1732034550000|2024-11-19 16:42:30|28194.6|28174.6|28194.6|28174.6|28194.6|28174.6|28194.6|28174.6|4
1732034560000|2024-11-19 16:42:40|||||||||10
1732034570000|2024-11-19 16:42:50|||||||||3
1732034580000|2024-11-19 16:43:00|||||||||1
1732034590000|2024-11-19 16:43:10|28187.1|28167.1|28169.6|28149.6|28187.1|28167.1|28169.6|28149.6|13
1732034610000|2024-11-19 16:43:30|28167.1|28147.1|28162.1|28142.1|28167.1|28147.1|28162.1|28142.1|7
1732034630000|2024-11-19 16:43:50|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|0
1732034640000|2024-11-19 16:44:00|28162.1|28142.1|28159.6|28139.6|28162.1|28142.1|28159.6|28139.6|4
1732034660000|2024-11-19 16:44:20|||||||||4
1732034670000|2024-11-19 16:44:30|28157.1|28137.1|28157.1|28137.1|28157.1|28137.1|28157.1|28137.1|4
1732034680000|2024-11-19 16:44:40|||||||||3
1732034690000|2024-11-19 16:44:50|||||||||1
1732034700000|2024-11-19 16:45:00|||||||||2
1732034710000|2024-11-19 16:45:10|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|10
1732034720000|2024-11-19 16:45:20|28154.6|28134.6|28159.6|28139.6|28159.6|28139.6|28154.6|28134.6|9
1732034730000|2024-11-19 16:45:30|28157.1|28137.1|28154.6|28134.6|28157.1|28137.1|28154.6|28134.6|2
1732034740000|2024-11-19 16:45:40|28149.6|28129.6|28144.6|28124.6|28149.6|28129.6|28144.6|28124.6|74
1732034750000|2024-11-19 16:45:50|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|0
1732034760000|2024-11-19 16:46:00|28139.6|28119.6|28122.1|28102.1|28139.6|28119.6|28122.1|28102.1|29
1732034780000|2024-11-19 16:46:20|28124.6|28104.6|28124.6|28104.6|28124.6|28104.6|28124.6|28104.6|1
1732034800000|2024-11-19 16:46:40|28127.1|28107.1|28132.1|28112.1|28132.1|28112.1|28127.1|28107.1|12
1732034810000|2024-11-19 16:46:50|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|0
1732034830000|2024-11-19 16:47:10|28137.1|28117.1|28147.1|28127.1|28147.1|28127.1|28137.1|28117.1|10
1732034840000|2024-11-19 16:47:20|||||||||3
1732034860000|2024-11-19 16:47:40|28149.6|28129.6|28147.1|28127.1|28149.6|28129.6|28147.1|28127.1|3
1732034880000|2024-11-19 16:48:00|||||||||1
1732034890000|2024-11-19 16:48:10|28149.6|28129.6|28149.6|28129.6|28149.6|28129.6|28147.1|28127.1|9
1732034900000|2024-11-19 16:48:20|||||||||9
1732034910000|2024-11-19 16:48:30|||||||||1
1732034930000|2024-11-19 16:48:50|||||||||2
1732034940000|2024-11-19 16:49:00|||||||||1
1732034960000|2024-11-19 16:49:20|28152.1|28132.1|28157.1|28137.1|28157.1|28137.1|28152.1|28132.1|3
1732034970000|2024-11-19 16:49:30|28159.6|28139.6|28167.1|28147.1|28169.6|28149.6|28157.1|28137.1|14
1732034980000|2024-11-19 16:49:40|28169.6|28149.6|28172.1|28152.1|28182.1|28154.6|28169.6|28142.1|1
1732034990000|2024-11-19 16:49:50|28174.6|28154.6|28179.6|28159.6|28179.6|28159.6|28174.6|28154.6|4
1732035000000|2024-11-19 16:50:00|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|28179.6|28159.6|9
1732035010000|2024-11-19 16:50:10|28179.6|28159.6|28202.1|28182.1|28202.1|28182.1|28179.6|28159.6|4
1732035020000|2024-11-19 16:50:20|||||||||3
1732035040000|2024-11-19 16:50:40||28162.1||28162.1||28162.1||28162.1|18
1732035050000|2024-11-19 16:50:50|28182.1||28182.1||28182.1||28182.1||8
1732035060000|2024-11-19 16:51:00|28179.6|28159.6|28177.1|28157.1|28179.6|28159.6|28177.1|28157.1|2
1732035070000|2024-11-19 16:51:10|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|9
1732035080000|2024-11-19 16:51:20|28172.1|28152.1|28174.6|28154.6|28174.6|28154.6|28172.1|28152.1|4
1732035090000|2024-11-19 16:51:30|||||||||2
1732035100000|2024-11-19 16:51:40|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|1
1732035110000|2024-11-19 16:51:50|28179.6|28159.6|28187.1|28167.1|28187.1|28167.1|28179.6|28159.6|2
1732035120000|2024-11-19 16:52:00|28184.6|28164.6|28184.6|28164.6|28184.6|28164.6|28184.6|28164.6|2
1732035130000|2024-11-19 16:52:10|28187.1|28167.1|28194.6|28174.6|28194.6|28174.6|28187.1|28167.1|7
1732035140000|2024-11-19 16:52:20|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|4
1732035150000|2024-11-19 16:52:30|28189.6|28169.6|28184.6|28164.6|28189.6|28169.6|28184.6|28164.6|3
1732035160000|2024-11-19 16:52:40|28182.1|28162.1|28169.6|28149.6|28182.1|28162.1|28169.6|28149.6|4
1732035170000|2024-11-19 16:52:50|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|7
1732035180000|2024-11-19 16:53:00|||||||||12
1732035190000|2024-11-19 16:53:10|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|1
1732035200000|2024-11-19 16:53:20|||||||||4
1732035210000|2024-11-19 16:53:30|28167.1|28147.1|28169.6|28149.6|28169.6|28149.6|28167.1|28147.1|0
1732035230000|2024-11-19 16:53:50|28164.6|28144.6|28162.1|28142.1|28164.6|28144.6|28162.1|28142.1|0
1732035240000|2024-11-19 16:54:00|28164.6|28144.6|28172.1|28152.1|28172.1|28152.1|28164.6|28144.6|4
1732035250000|2024-11-19 16:54:10|28177.1|28157.1|28182.1|28162.1|28182.1|28162.1|28177.1|28157.1|0
1732035260000|2024-11-19 16:54:20|28184.6|28164.6|28177.1|28157.1|28187.1|28164.6|28174.6|28147.1|98
1732035270000|2024-11-19 16:54:30|28174.6|28154.6|28167.1|28147.1|28177.1|28157.1|28167.1|28147.1|1
1732035290000|2024-11-19 16:54:50|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|0
1732035300000|2024-11-19 16:55:00|28162.1|28142.1|28167.1|28147.1|28167.1|28147.1|28162.1|28142.1|1
1732035310000|2024-11-19 16:55:10|28169.6|28149.6|28167.1|28147.1|28172.1|28152.1|28167.1|28147.1|3
1732035320000|2024-11-19 16:55:20|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|2
1732035330000|2024-11-19 16:55:30|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|2
1732035340000|2024-11-19 16:55:40|28177.1|28157.1|28179.6|28159.6|28179.6|28159.6|28177.1|28157.1|2
1732035350000|2024-11-19 16:55:50|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|1
1732035360000|2024-11-19 16:56:00|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|1
1732035370000|2024-11-19 16:56:10|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|2
1732035380000|2024-11-19 16:56:20|||||||||1
1732035390000|2024-11-19 16:56:30|28199.6|28179.6|28204.6|28184.6|28204.6|28184.6|28199.6|28179.6|30
1732035400000|2024-11-19 16:56:40|28207.1|28187.1|28207.1|28187.1|28207.1|28187.1|28207.1|28187.1|4
1732035410000|2024-11-19 16:56:50|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|0
1732035420000|2024-11-19 16:57:00|||||||||4
1732035430000|2024-11-19 16:57:10|||||||||1
1732035440000|2024-11-19 16:57:20|28212.1|28192.1|28217.1|28197.1|28217.1|28197.1|28212.1|28192.1|4
1732035450000|2024-11-19 16:57:30|||||||||1
1732035460000|2024-11-19 16:57:40|||||||||6
1732035480000|2024-11-19 16:58:00|28219.6|28199.6|28217.1|28197.1|28219.6|28199.6|28217.1|28197.1|0
1732035500000|2024-11-19 16:58:20|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|3
1732035510000|2024-11-19 16:58:30|||||||||3
1732035530000|2024-11-19 16:58:50|28219.6|28199.6|28214.6|28194.6|28219.6|28199.6|28214.6|28194.6|14
1732035540000|2024-11-19 16:59:00|28209.6|28189.6|28192.1|28172.1|28209.6|28189.6|28192.1|28172.1|4
1732035550000|2024-11-19 16:59:10|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|0
1732035560000|2024-11-19 16:59:20|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|0
1732035570000|2024-11-19 16:59:30|28192.1|28172.1|28194.6|28174.6|28194.6|28174.6|28192.1|28172.1|4
1732035580000|2024-11-19 16:59:40|28197.1|28177.1|28202.1|28182.1|28202.1|28182.1|28197.1|28177.1|0
1732035590000|2024-11-19 16:59:50|28204.6|28184.6|28207.1|28187.1|28209.6|28189.6|28204.6|28184.6|2
1732035600000|2024-11-19 17:00:00|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|5
1732035610000|2024-11-19 17:00:10|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28212.1|28192.1|1
1732035620000|2024-11-19 17:00:20|28217.1|28197.1|28222.1|28202.1|28222.1|28202.1|28217.1|28197.1|6
1732035630000|2024-11-19 17:00:30|28219.6|28199.6|28217.1|28197.1|28219.6|28199.6|28217.1|28197.1|2
1732035660000|2024-11-19 17:01:00|||||||||3
1732035670000|2024-11-19 17:01:10|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|1
1732035680000|2024-11-19 17:01:20|||||||||3
1732035690000|2024-11-19 17:01:30|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|9
1732035700000|2024-11-19 17:01:40|||||||||1
1732035710000|2024-11-19 17:01:50|||||||||2
1732035720000|2024-11-19 17:02:00|28212.1|28192.1|28209.6|28189.6|28212.1|28192.1|28209.6|28189.6|8
1732035730000|2024-11-19 17:02:10|28217.1|28177.1|28209.6|28189.6|28217.1|28189.6|28209.6|28177.1|1
1732035740000|2024-11-19 17:02:20|28217.1|28177.1|28217.1|28177.1|28217.1|28189.6|28209.6|28177.1|1
1732035750000|2024-11-19 17:02:30|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|0
1732035780000|2024-11-19 17:03:00|||||||||4
1732035790000|2024-11-19 17:03:10|||||||||1
1732035800000|2024-11-19 17:03:20|28212.1|28192.1|28227.1|28207.1|28227.1|28207.1|28212.1|28192.1|9
1732035810000|2024-11-19 17:03:30|28229.6|28209.6|28229.6|28209.6|28229.6|28209.6|28229.6|28209.6|0
1732035820000|2024-11-19 17:03:40|||||||||1
1732035830000|2024-11-19 17:03:50|||||||||1
1732035840000|2024-11-19 17:04:00|||||||||2
1732035860000|2024-11-19 17:04:20|||||||||6
1732035880000|2024-11-19 17:04:40|||||||||4
1732035890000|2024-11-19 17:04:50|||||||||9
1732035900000|2024-11-19 17:05:00|28232.1|28212.1|28232.1|28212.1|28232.1|28212.1|28232.1|28212.1|3
1732035910000|2024-11-19 17:05:10|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|28232.1|28212.1|5
1732035930000|2024-11-19 17:05:30|||||||||1
1732035940000|2024-11-19 17:05:40|||||||||2
1732035950000|2024-11-19 17:05:50|28237.1|28217.1|28237.1|28217.1|28237.1|28217.1|28237.1|28217.1|2
1732035960000|2024-11-19 17:06:00|28239.6|28219.6|28239.6|28219.6|28239.6|28219.6|28239.6|28219.6|68
1732035970000|2024-11-19 17:06:10|28244.6|28224.6|28247.1|28227.1|28249.6|28229.6|28244.6|28224.6|4
1732035980000|2024-11-19 17:06:20|28247.2|28227.2|28247.2|28227.2|28249.6|28229.6|28247.2|28227.2|0
1732035990000|2024-11-19 17:06:30|28249.6|28229.6|28244.6|28224.6|28249.6|28229.6|28244.6|28224.6|5
1732036000000|2024-11-19 17:06:40|||||||||5
1732036010000|2024-11-19 17:06:50|28242.1|28222.1|28259.6|28239.6|28259.6|28239.6|28242.1|28222.1|17
1732036020000|2024-11-19 17:07:00|28267.1|28247.1|28269.6|28249.6|28269.6|28249.6|28267.1|28247.1|24
1732036030000|2024-11-19 17:07:10|28272.1|28252.1|28274.6|28254.6|28274.6|28254.6|28272.1|28252.1|4
1732036040000|2024-11-19 17:07:20|28279.6|28259.6|28272.1|28232.1|28279.6|28259.6|28272.1|28232.1|19
1732036050000|2024-11-19 17:07:30|28269.6|28229.6|28269.6|28229.6|28269.6|28229.6|28269.6|28229.6|0
1732036060000|2024-11-19 17:07:40|28272.1|28232.1|28269.6|28229.6|28272.1|28232.1|28269.6|28229.6|2
1732036070000|2024-11-19 17:07:50|28272.1|28232.1|28272.1|28232.1|28272.1|28232.1|28272.1|28232.1|0
1732036080000|2024-11-19 17:08:00|28259.6|28239.6|28259.6|28239.6|28259.6|28239.6|28259.6|28239.6|2
1732036090000|2024-11-19 17:08:10|28264.6|28244.6|28269.6|28249.6|28272.1|28252.1|28264.6|28244.6|6
1732036100000|2024-11-19 17:08:20|28272.1|28252.1|28277.1|28257.1|28277.1|28257.1|28272.1|28252.1|2
1732036110000|2024-11-19 17:08:30|||||||||2
1732036130000|2024-11-19 17:08:50|28279.6|28259.6|28282.1|28262.1|28282.1|28262.1|28279.6|28259.6|2
1732036140000|2024-11-19 17:09:00|28279.6|28259.6|28277.1|28257.1|28279.6|28259.6|28277.1|28257.1|3
1732036150000|2024-11-19 17:09:10|||||||||32
1732036160000|2024-11-19 17:09:20|28274.6|28254.6|28274.6|28254.6|28277.1|28257.1|28274.6|28254.6|4
1732036170000|2024-11-19 17:09:30|28272.1|28252.1|28269.6|28249.6|28272.1|28252.1|28269.6|28249.6|3
1732036180000|2024-11-19 17:09:40|28267.1|28247.1|28249.6|28229.6|28267.1|28247.1|28249.6|28229.6|5
1732036210000|2024-11-19 17:10:10|28252.1|28232.1|28252.1|28232.1|28252.1|28232.1|28252.1|28232.1|6
1732036230000|2024-11-19 17:10:30|28254.6|28234.6|28257.1|28237.1|28257.1|28237.1|28254.6|28234.6|9
1732036240000|2024-11-19 17:10:40|||||||||3
1732036250000|2024-11-19 17:10:50|28259.6|28239.6|28259.6|28239.6|28259.6|28239.6|28259.6|28239.6|3
1732036260000|2024-11-19 17:11:00|28264.6|28244.6|28264.6|28244.6|28264.6|28244.6|28264.6|28244.6|2
1732036270000|2024-11-19 17:11:10|28269.6|28249.6|28269.6|28249.6|28269.6|28249.6|28269.6|28249.6|1
1732036290000|2024-11-19 17:11:30|||||||||2
1732036300000|2024-11-19 17:11:40|28274.6|28254.6|28274.6|28254.6|28274.6|28254.6|28274.6|28254.6|1
1732036310000|2024-11-19 17:11:50|||||||||3
1732036320000|2024-11-19 17:12:00|28277.1|28257.1|28277.1|28257.1|28277.1|28257.1|28277.1|28257.1|1
1732036330000|2024-11-19 17:12:10|28274.6|28254.6|28274.6|28254.6|28274.6|28254.6|28274.6|28254.6|3
1732036360000|2024-11-19 17:12:40|||||||||5
1732036370000|2024-11-19 17:12:50|||||||||2
1732036380000|2024-11-19 17:13:00|28272.1|28252.1|28272.1|28252.1|28272.1|28252.1|28272.1|28252.1|4
1732036390000|2024-11-19 17:13:10|28269.6|28249.6|28267.1|28247.1|28269.6|28249.6|28267.1|28247.1|10
1732036400000|2024-11-19 17:13:20|28264.6|28244.6|28264.6|28244.6|28264.6|28244.6|28264.6|28244.6|1
1732036410000|2024-11-19 17:13:30|28267.1|28247.1|28269.6|28249.6|28269.6|28249.6|28267.1|28247.1|2
1732036420000|2024-11-19 17:13:40|28272.1|28252.1|28279.6|28259.6|28279.6|28259.6|28272.1|28252.1|5
1732036430000|2024-11-19 17:13:50|28282.1|28262.1|28289.7|28269.7|28289.7|28269.7|28282.1|28262.1|15
1732036440000|2024-11-19 17:14:00|28292.2|28272.2|28294.7|28274.7|28294.7|28274.7|28292.2|28272.2|12
1732036450000|2024-11-19 17:14:10|28297.2|28277.2|28289.6|28269.6|28299.7|28279.7|28289.6|28269.6|25
1732036460000|2024-11-19 17:14:20|28287.1|28267.1|28282.2|28262.2|28287.1|28267.1|28282.2|28262.2|0
1732036470000|2024-11-19 17:14:30|28279.7|28259.7|28279.7|28259.7|28279.7|28259.7|28279.7|28259.7|3
1732036480000|2024-11-19 17:14:40|||||||||6
1732036490000|2024-11-19 17:14:50|28282.2|28262.2|28287.2|28267.2|28287.2|28267.2|28282.2|28262.2|5
1732036500000|2024-11-19 17:15:00|28289.6|28269.6|28292.2|28272.2|28292.2|28272.2|28289.6|28269.6|4
1732036510000|2024-11-19 17:15:10|28294.6|28274.6|28292.2|28272.2|28294.7|28274.7|28292.2|28272.2|1
1732036520000|2024-11-19 17:15:20|||||||||6
1732036530000|2024-11-19 17:15:30|28289.7|28269.7|28287.2|28267.2|28289.7|28269.7|28287.2|28267.2|2
1732036540000|2024-11-19 17:15:40|28287.1|28267.1|28284.6|28264.6|28287.1|28267.1|28284.6|28264.6|0
1732036550000|2024-11-19 17:15:50|28282.2|28262.2|28282.1|28262.1|28282.2|28262.2|28282.1|28262.1|8
1732036560000|2024-11-19 17:16:00|28284.6|28264.6|28284.6|28264.6|28284.6|28264.6|28284.6|28264.6|2
1732036570000|2024-11-19 17:16:10|28274.6|28254.6|28272.1|28252.1|28274.6|28254.6|28272.1|28252.1|3
1732036580000|2024-11-19 17:16:20|28269.6|28249.6|28264.7|28244.7|28269.6|28249.6|28264.7|28244.7|3
1732036590000|2024-11-19 17:16:30|28264.6|28244.6|28262.2|28242.2|28264.6|28244.6|28259.7|28239.7|1
1732036600000|2024-11-19 17:16:40|28259.7|28239.7|28259.7|28239.7|28259.7|28239.7|28259.7|28239.7|3
1732036610000|2024-11-19 17:16:50|28254.7|28234.7|28239.6|28219.6|28254.7|28234.7|28237.1|28217.1|7
1732036620000|2024-11-19 17:17:00|28239.7|28219.7|28239.6|28219.6|28239.7|28219.7|28237.2|28217.2|13
1732036630000|2024-11-19 17:17:10|28237.1|28217.1|28232.1|28212.1|28237.1|28217.1|28232.1|28212.1|4
1732036640000|2024-11-19 17:17:20|28224.6|28204.6|28229.6|28209.6|28229.6|28209.6|28224.6|28204.6|4
1732036650000|2024-11-19 17:17:30|28227.1|28207.1|28214.6|28194.6|28227.1|28207.1|28214.6|28194.6|5
1732036670000|2024-11-19 17:17:50|28212.1|28192.1|28214.6|28194.6|28214.6|28194.6|28212.1|28192.1|2
1732036680000|2024-11-19 17:18:00|28209.6|28189.6|28212.1|28192.1|28212.1|28192.1|28207.1|28187.1|9
1732036700000|2024-11-19 17:18:20|||||||||1
1732036710000|2024-11-19 17:18:30|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|2
1732036730000|2024-11-19 17:18:50|28217.1|28197.1|28217.1|28197.1|28217.1|28197.1|28217.1|28197.1|30
1732036740000|2024-11-19 17:19:00|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|0
1732036750000|2024-11-19 17:19:10|28217.1|28197.1|28212.1|28192.1|28217.1|28197.1|28212.1|28192.1|8
1732036760000|2024-11-19 17:19:20|28209.6|28189.6|28214.6|28194.6|28214.6|28194.6|28209.6|28189.6|4
1732036780000|2024-11-19 17:19:40|28217.1|28197.1|28217.1|28197.1|28217.1|28197.1|28217.1|28197.1|0
1732036800000|2024-11-19 17:20:00|28219.6|28199.6|28217.1|28197.1|28219.6|28199.6|28217.1|28197.1|21
1732036810000|2024-11-19 17:20:10|||||||||6
1732036820000|2024-11-19 17:20:20|28214.6|28194.6|28209.6|28189.6|28214.6|28194.6|28209.6|28189.6|17
1732036830000|2024-11-19 17:20:30|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|20
1732036840000|2024-11-19 17:20:40|28217.1|28197.1|28219.6|28199.6|28219.6|28199.6|28217.1|28197.1|3
1732036850000|2024-11-19 17:20:50|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|2
1732036860000|2024-11-19 17:21:00|28227.1|28207.1|28234.6|28214.6|28234.6|28214.6|28227.1|28207.1|4
1732036870000|2024-11-19 17:21:10|28237.1|28217.1|28239.6|28219.6|28239.6|28219.6|28237.1|28217.1|8
1732036880000|2024-11-19 17:21:20|28242.1|28222.1|28242.1|28222.1|28244.6|28224.6|28242.1|28222.1|9
1732036890000|2024-11-19 17:21:30|28244.6|28224.6|28247.1|28227.1|28247.1|28227.1|28239.6|28219.6|15
1732036900000|2024-11-19 17:21:40|28244.6|28224.6|28237.1|28217.1|28244.6|28224.6|28237.1|28217.1|8
1732036910000|2024-11-19 17:21:50|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|2
1732036920000|2024-11-19 17:22:00|28237.1|28217.1|28232.1|28212.1|28237.1|28217.1|28232.1|28212.1|9
1732036930000|2024-11-19 17:22:10|28227.1|28207.1|28227.1|28207.1|28227.1|28207.1|28227.1|28207.1|1
1732036940000|2024-11-19 17:22:20|28222.1|28202.1|28229.6|28209.6|28229.6|28209.6|28222.1|28202.1|35
1732036950000|2024-11-19 17:22:30|28232.1|28212.1|28229.6|28209.6|28232.1|28212.1|28229.6|28209.6|2
1732036960000|2024-11-19 17:22:40|28212.1|28192.1|28209.6|28189.6|28212.1|28192.1|28209.6|28189.6|4
1732036970000|2024-11-19 17:22:50|28204.6|28184.6|28204.6|28184.6|28207.1|28187.1|28204.6|28184.6|4
1732036980000|2024-11-19 17:23:00|28199.6|28179.6|28134.6|28114.6|28199.6|28179.6|28134.6|28114.6|70
1732036990000|2024-11-19 17:23:10|28137.1|28117.1|28147.1|28127.1|28152.1|28132.1|28137.1|28117.1|116
1732037000000|2024-11-19 17:23:20|28144.6|28124.6|28129.6|28109.6|28144.6|28124.6|28124.6|28104.6|63
1732037010000|2024-11-19 17:23:30|28127.1|28107.1|28124.6|28104.6|28132.1|28112.1|28124.6|28104.6|19
1732037020000|2024-11-19 17:23:40|28127.1|28107.1|28119.5|28099.5|28127.1|28107.1|28119.5|28099.5|64
1732037030000|2024-11-19 17:23:50|28117|28097|28117|28097|28117|28097|28117|28097|12
1732037040000|2024-11-19 17:24:00|28119.5|28099.5|28122|28102|28127|28107|28117|28097|110
1732037050000|2024-11-19 17:24:10|28119.5|28099.5|28119.5|28099.5|28119.5|28099.5|28117|28097|35
1732037060000|2024-11-19 17:24:20|28122|28102|28139.5|28119.5|28144.5|28124.5|28122|28102|41
1732037070000|2024-11-19 17:24:30|28142|28122|28137|28117|28142|28122|28137|28117|34
1732037080000|2024-11-19 17:24:40|28142|28122|28142|28122|28144.5|28124.5|28139.5|28119.5|85
1732037090000|2024-11-19 17:24:50|28144.5|28124.5|28149.5|28129.5|28149.5|28129.5|28139.5|28119.5|114
1732037100000|2024-11-19 17:25:00|28144.5|28124.5|28142|28122|28144.5|28124.5|28142|28122|26
1732037110000|2024-11-19 17:25:10|28139.5|28119.5|28139.6|28119.6|28142|28122|28139.5|28119.5|49
1732037120000|2024-11-19 17:25:20|28137.1|28117.1|28139.6|28119.6|28142.1|28122.1|28137.1|28117.1|12
1732037130000|2024-11-19 17:25:30|28144.6|28124.6|28147.1|28127.1|28147.1|28127.1|28144.6|28124.6|10
1732037140000|2024-11-19 17:25:40|28149.6|28129.6|28149.6|28129.6|28149.6|28129.6|28149.6|28129.6|13
1732037150000|2024-11-19 17:25:50|28147.1|28127.1|28147.1|28127.1|28149.6|28129.6|28147.1|28127.1|3
1732037160000|2024-11-19 17:26:00|28147|28127|28147|28127|28147|28127|28147|28127|2
1732037170000|2024-11-19 17:26:10|28147.1|28127.1|28147|28127|28149.5|28129.5|28147|28127|63
1732037180000|2024-11-19 17:26:20|28149.5|28129.5|28152|28132|28152|28132|28149.5|28129.5|11
1732037190000|2024-11-19 17:26:30|28149.5|28129.5|28157|28137|28157|28137|28149.5|28129.5|13
1732037200000|2024-11-19 17:26:40|||||||||3
1732037210000|2024-11-19 17:26:50|28154.5|28134.5|28154.5|28134.5|28154.5|28134.5|28154.5|28134.5|10
1732037230000|2024-11-19 17:27:10|28159.5|28139.5|28159.5|28139.5|28159.5|28139.5|28159.5|28139.5|1
1732037240000|2024-11-19 17:27:20|28162|28142|28164.5|28144.5|28164.5|28144.5|28162|28142|4
1732037250000|2024-11-19 17:27:30|||||||||3
1732037260000|2024-11-19 17:27:40|28167|28147|28167|28147|28169.5|28149.5|28167|28147|9
1732037270000|2024-11-19 17:27:50|28169.5|28149.5|28167|28147|28169.5|28149.5|28167|28147|1
1732037280000|2024-11-19 17:28:00|||||||||7
1732037290000|2024-11-19 17:28:10|28169.5|28149.5|28169.5|28149.5|28169.5|28149.5|28169.5|28149.5|1
1732037300000|2024-11-19 17:28:20|28172|28152|28172.1|28152.1|28172.1|28152.1|28172|28152|4
1732037310000|2024-11-19 17:28:30|||||||||3
1732037320000|2024-11-19 17:28:40|28169.6|28149.6|28172.1|28152.1|28172.1|28152.1|28169.6|28149.6|0
1732037330000|2024-11-19 17:28:50|28169.6|28149.6|28172.1|28152.1|28172.1|28152.1|28169.6|28149.6|2
1732037340000|2024-11-19 17:29:00|28174.6|28154.6|28189.6|28169.6|28189.6|28169.6|28174.6|28154.6|12
1732037350000|2024-11-19 17:29:10|28192.1|28172.1|28197.1|28177.1|28197.1|28177.1|28192.1|28172.1|11
1732037360000|2024-11-19 17:29:20|||||||||2
1732037370000|2024-11-19 17:29:30|28199.6|28179.6|28202.1|28182.1|28202.1|28182.1|28199.6|28179.6|5
1732037380000|2024-11-19 17:29:40|28199.6|28179.6|28199.6|28179.6|28199.6|28179.6|28199.6|28179.6|6
1732037390000|2024-11-19 17:29:50|28202.1|28182.1|28199.6|28179.6|28202.1|28182.1|28199.6|28179.6|36
1732037400000|2024-11-19 17:30:00|28197.1|28177.1|28199.6|28179.6|28202.1|28182.1|28197.1|28177.1|9
1732037410000|2024-11-19 17:30:10|28197.1|28177.1|28194.6|28174.6|28197.1|28177.1|28194.6|28174.6|5
1732037420000|2024-11-19 17:30:20|||||||||1
1732037430000|2024-11-19 17:30:30|28189.6|28169.6|28184.6|28164.6|28189.6|28169.6|28184.6|28164.6|6
1732037460000|2024-11-19 17:31:00|28174.6|28154.6|28149.6|28129.6|28174.6|28154.6|28149.6|28129.6|87
1732037470000|2024-11-19 17:31:10|28147.1|28127.1|28147.1|28127.1|28147.1|28127.1|28147.1|28127.1|7
1732037480000|2024-11-19 17:31:20|28144.6|28124.6|28144.6|28124.6|28144.6|28124.6|28144.6|28124.6|107
1732037500000|2024-11-19 17:31:40|28147.1|28127.1|28142.1|28122.1|28147.1|28127.1|28142.1|28122.1|9
1732037510000|2024-11-19 17:31:50|28139.6|28119.6|28137.1|28117.1|28139.6|28119.6|28137.1|28117.1|2
1732037520000|2024-11-19 17:32:00|28139.6|28119.6|28139.6|28119.6|28139.6|28119.6|28139.6|28119.6|4
1732037550000|2024-11-19 17:32:30|28142.1|28122.1|28137.1|28117.1|28142.1|28122.1|28137.1|28117.1|4
1732037560000|2024-11-19 17:32:40|28134.6|28114.6|28132.1|28112.1|28134.6|28114.6|28132.1|28112.1|1
1732037570000|2024-11-19 17:32:50|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|3
1732037580000|2024-11-19 17:33:00|||||||||2
1732037590000|2024-11-19 17:33:10|28132.1|28112.1|28134.6|28114.6|28134.6|28114.6|28132.1|28112.1|1
1732037650000|2024-11-19 17:34:10|28132.1|28112.1|28134.6|28114.6|28134.6|28114.6|28132.1|28112.1|5
1732037660000|2024-11-19 17:34:20|||||||||4
1732037670000|2024-11-19 17:34:30|||||||||2
1732037690000|2024-11-19 17:34:50|28137.1|28117.1|28139.6|28119.6|28139.6|28119.6|28137.1|28117.1|6
1732037700000|2024-11-19 17:35:00|||||||||6
1732037720000|2024-11-19 17:35:20|28142.1|28122.1|28139.6|28119.6|28142.1|28122.1|28139.6|28119.6|0
1732037730000|2024-11-19 17:35:30|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|2
1732037740000|2024-11-19 17:35:40|||||||||3
1732037750000|2024-11-19 17:35:50|28139.6|28119.6|28137.1|28117.1|28139.6|28119.6|28137.1|28117.1|6
1732037760000|2024-11-19 17:36:00|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|0
1732037790000|2024-11-19 17:36:30|28139.6|28119.6|28139.6|28119.6|28139.6|28119.6|28139.6|28119.6|2
1732037800000|2024-11-19 17:36:40|28139.7|28119.7|28139.7|28119.7|28139.7|28119.7|28139.7|28119.7|1
1732037810000|2024-11-19 17:36:50|28142.2|28122.2|28142.2|28122.2|28142.2|28122.2|28142.2|28122.2|0
1732037820000|2024-11-19 17:37:00|28144.7|28124.7|28154.7|28134.7|28154.7|28134.7|28144.7|28124.7|23
1732037830000|2024-11-19 17:37:10|28159.7|28139.7|28159.7|28139.7|28159.7|28139.7|28159.7|28139.7|34
1732037850000|2024-11-19 17:37:30|||||||||3
1732037860000|2024-11-19 17:37:40|||||||||20
1732037880000|2024-11-19 17:38:00|28159.6|28139.6|28159.7|28139.7|28159.7|28139.7|28159.6|28139.6|1
1732037890000|2024-11-19 17:38:10|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|20
1732037940000|2024-11-19 17:39:00|28162.1|28142.1|28159.6|28139.6|28162.1|28142.1|28159.6|28139.6|26
1732037950000|2024-11-19 17:39:10|28159.7|28139.7|28167.1|28147.1|28167.1|28147.1|28159.7|28139.7|5
1732037960000|2024-11-19 17:39:20|28169.6|28149.6|28167.1|28147.1|28169.6|28149.6|28167.1|28147.1|7
1732037970000|2024-11-19 17:39:30|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|0
1732037980000|2024-11-19 17:39:40|||||||||6
1732038000000|2024-11-19 17:40:00|28169.7|28149.7|28172.2|28152.2|28172.2|28152.2|28169.7|28149.7|2
1732038030000|2024-11-19 17:40:30|28174.7|28154.7|28177.1|28157.1|28177.1|28157.1|28174.6|28154.6|9
1732038040000|2024-11-19 17:40:40|28174.6|28154.6|28179.6|28159.6|28179.6|28159.6|28174.6|28154.6|0
1732038050000|2024-11-19 17:40:50|28177.1|28157.1|28174.6|28154.6|28177.1|28157.1|28174.6|28154.6|4
1732038060000|2024-11-19 17:41:00|28172.1|28152.1|28172.2|28152.2|28172.2|28152.2|28172.1|28152.1|9
1732038070000|2024-11-19 17:41:10|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|2
1732038090000|2024-11-19 17:41:30|28167.2|28147.2|28169.7|28149.7|28169.7|28149.7|28167.2|28147.2|0
1732038110000|2024-11-19 17:41:50|28167.2|28147.2|28167.2|28147.2|28167.2|28147.2|28167.2|28147.2|0
1732038120000|2024-11-19 17:42:00|28169.7|28149.7|28172.2|28152.2|28172.2|28152.2|28169.7|28149.7|3
1732038140000|2024-11-19 17:42:20|28174.7|28154.7|28174.7|28154.7|28174.7|28154.7|28174.7|28154.7|1
1732038150000|2024-11-19 17:42:30|||||||||3
1732038170000|2024-11-19 17:42:50|||||||||2
1732038180000|2024-11-19 17:43:00|28172.2|28152.2|28172.2|28152.2|28172.2|28152.2|28172.2|28152.2|2
1732038190000|2024-11-19 17:43:10|28169.7|28149.7|28164.7|28144.7|28169.7|28149.7|28164.7|28144.7|1
1732038200000|2024-11-19 17:43:20|||||||||1
1732038230000|2024-11-19 17:43:50|28162.2|28142.2|28162.2|28142.2|28162.2|28142.2|28162.2|28142.2|2
1732038240000|2024-11-19 17:44:00|||||||||1
1732038250000|2024-11-19 17:44:10|28164.7|28144.7|28162.2|28142.2|28164.7|28144.7|28162.2|28142.2|1
1732038260000|2024-11-19 17:44:20|||||||||20
1732038280000|2024-11-19 17:44:40|||||||||2
1732038290000|2024-11-19 17:44:50|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|0
1732038300000|2024-11-19 17:45:00|28167.2|28147.2|28167.2|28147.2|28167.2|28147.2|28167.2|28147.2|5
1732038310000|2024-11-19 17:45:10|28169.7|28149.7|28174.7|28154.7|28174.7|28154.7|28169.7|28149.7|3
1732038320000|2024-11-19 17:45:20|28177.2|28157.2|28177.2|28157.2|28177.2|28157.2|28177.2|28157.2|1
1732038340000|2024-11-19 17:45:40|28179.7|28159.7|28179.7|28159.7|28182.2|28162.2|28179.7|28159.7|7
1732038370000|2024-11-19 17:46:10|28177.2|28157.2|28177.2|28157.2|28177.2|28157.2|28177.2|28157.2|0
1732038400000|2024-11-19 17:46:40|28172.2|28152.2|28169.7|28149.7|28172.2|28152.2|28169.7|28149.7|7
1732038410000|2024-11-19 17:46:50|28167.2|28147.2|28167.2|28147.2|28172.2|28152.2|28167.2|28147.2|5
1732038420000|2024-11-19 17:47:00|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|0
1732038430000|2024-11-19 17:47:10|28167.2|28147.2|28172.2|28152.2|28172.2|28152.2|28167.2|28147.2|5
1732038440000|2024-11-19 17:47:20|28169.7|28149.7|28172.2|28152.2|28172.2|28152.2|28169.7|28149.7|1
1732038450000|2024-11-19 17:47:30|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|0
1732038470000|2024-11-19 17:47:50|||||||||4
1732038480000|2024-11-19 17:48:00|28164.7|28144.7|28162.2|28142.2|28164.7|28144.7|28162.2|28142.2|1
1732038520000|2024-11-19 17:48:40|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|1
1732038540000|2024-11-19 17:49:00|28162.2|28142.2|28152.2|28132.2|28162.2|28142.2|28152.2|28132.2|5
1732038550000|2024-11-19 17:49:10|28154.7|28134.7|28157.3|28137.3|28157.3|28137.3|28152.2|28132.2|20
1732038560000|2024-11-19 17:49:20|28154.8|28134.8|28152.3|28132.3|28154.8|28134.8|28152.3|28132.3|2
1732038570000|2024-11-19 17:49:30|||||||||2
1732038580000|2024-11-19 17:49:40|28149.8|28129.8|28149.8|28129.8|28152.3|28132.3|28149.8|28129.8|0
1732038590000|2024-11-19 17:49:50|28152.3|28132.3|28152.3|28132.3|28152.3|28132.3|28152.3|28132.3|2
1732038620000|2024-11-19 17:50:20|28149.8|28129.8|28152.2|28132.2|28152.2|28132.2|28149.7|28129.7|1
1732038630000|2024-11-19 17:50:30|28149.7|28129.7|28152.2|28132.2|28152.2|28132.2|28149.7|28129.7|3
1732038650000|2024-11-19 17:50:50|28149.7|28129.7|28149.7|28129.7|28149.7|28129.7|28149.7|28129.7|3
1732038670000|2024-11-19 17:51:10|28154.7|28134.7|28154.7|28134.7|28154.7|28134.7|28154.7|28134.7|7
1732038680000|2024-11-19 17:51:20|28152.2|28132.2|28152.2|28132.2|28154.7|28134.7|28149.7|28129.7|0
1732038690000|2024-11-19 17:51:30|28149.7|28129.7|28154.7|28134.7|28154.7|28134.7|28149.7|28129.7|0
1732038700000|2024-11-19 17:51:40|28152.2|28132.2|28154.7|28134.7|28154.7|28134.7|28149.7|28129.7|0
1732038730000|2024-11-19 17:52:10|28152.2|28132.2|28154.7|28134.7|28154.7|28134.7|28149.8|28129.8|1
1732038740000|2024-11-19 17:52:20|28157.2|28137.2|28157.2|28137.2|28157.2|28137.2|28157.2|28137.2|4
1732038750000|2024-11-19 17:52:30|28159.7|28139.7|28159.7|28139.7|28159.7|28139.7|28159.7|28139.7|0
1732038780000|2024-11-19 17:53:00|28162.2|28142.2|28162.2|28142.2|28162.2|28142.2|28162.2|28142.2|0
1732038790000|2024-11-19 17:53:10|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|1
1732038800000|2024-11-19 17:53:20|28169.7|28149.7|28169.8|28149.8|28169.8|28149.8|28167.3|28147.3|3
1732038810000|2024-11-19 17:53:30|28172.2|28152.2|28169.8|28149.8|28174.8|28154.8|28169.8|28149.8|2
1732038820000|2024-11-19 17:53:40|28172.3|28152.3|28172.3|28152.3|28172.3|28152.3|28172.3|28152.3|0
1732038830000|2024-11-19 17:53:50|28169.8|28149.8|28174.8|28154.8|28174.8|28154.8|28169.8|28149.8|1
1732038840000|2024-11-19 17:54:00|28177.3|28157.3|28179.8|28159.8|28179.8|28159.8|28177.3|28157.3|1
1732038850000|2024-11-19 17:54:10|28184.8|28164.8|28185|28165|28190|28170|28184.8|28164.8|3
1732038860000|2024-11-19 17:54:20|28182.5|28162.5|28185|28165|28185|28165|28182.5|28162.5|3
1732038880000|2024-11-19 17:54:40|||||||||1
1732038890000|2024-11-19 17:54:50|28187.6|28167.6|28185.1|28165.1|28190.1|28170.1|28185.1|28165.1|3
1732038900000|2024-11-19 17:55:00|28187.6|28167.6|28180.1|28160.1|28187.6|28167.6|28180.1|28160.1|6
1732038910000|2024-11-19 17:55:10|28182.6|28162.6|28182.6|28162.6|28182.6|28162.6|28182.6|28162.6|5
1732038920000|2024-11-19 17:55:20|28185.1|28165.1|28185.1|28165.1|28185.1|28165.1|28185.1|28165.1|1
1732038930000|2024-11-19 17:55:30|28182.6|28162.6|28187.6|28167.6|28187.6|28167.6|28182.6|28162.6|0
1732038940000|2024-11-19 17:55:40|28185.1|28165.1|28182.5|28162.5|28185.1|28165.1|28182.5|28162.5|3
1732038950000|2024-11-19 17:55:50|28180|28160|28180|28160|28180|28160|28180|28160|2
1732038960000|2024-11-19 17:56:00|28177.5|28157.5|28177.6|28157.6|28180.1|28160.1|28175|28155|13
1732038980000|2024-11-19 17:56:20|28180.1|28160.1|28185.1|28165.1|28185.1|28165.1|28180.1|28160.1|2
1732038990000|2024-11-19 17:56:30|28187.6|28167.6|28187.6|28167.6|28187.6|28167.6|28187.6|28167.6|0
1732039000000|2024-11-19 17:56:40|28182.6|28162.6|28180|28160|28182.6|28162.6|28180|28160|5
1732039010000|2024-11-19 17:56:50|28177.5|28157.5|28177.6|28157.6|28177.6|28157.6|28177.5|28157.5|11
1732039030000|2024-11-19 17:57:10|28175.1|28155.1|28197.6|28177.6|28197.6|28177.6|28175.1|28155.1|6
1732039060000|2024-11-19 17:57:40|28205.1|28185.1|28205.1|28185.1|28205.1|28185.1|28205.1|28185.1|27
1732039070000|2024-11-19 17:57:50|28210.1|28190.1|28215.1|28195.1|28215.1|28195.1|28210.1|28190.1|4
1732039080000|2024-11-19 17:58:00|28217.6|28197.6|28240.1|28220.1|28240.1|28220.1|28217.6|28197.6|30
1732039090000|2024-11-19 17:58:10|28240.2|28220.2|28240.2|28220.2|28240.2|28220.2|28240.2|28220.2|1
1732039100000|2024-11-19 17:58:20|28237.7|28217.7|28235.2|28215.2|28237.7|28217.7|28235.2|28215.2|7
1732039110000|2024-11-19 17:58:30|28230.2|28210.2|28230.2|28210.2|28230.2|28210.2|28230.2|28210.2|2
1732039120000|2024-11-19 17:58:40|28225.3|28205.3|28220.2|28200.2|28225.3|28205.3|28220.2|28200.2|4
1732039130000|2024-11-19 17:58:50|28217.7|28197.7|28220.1|28200.1|28220.1|28200.1|28217.6|28197.6|8
1732039140000|2024-11-19 17:59:00|28217.6|28197.6|28222.6|28202.6|28222.6|28202.6|28217.6|28197.6|1
1732039150000|2024-11-19 17:59:10|28222.7|28202.7|28225.2|28205.2|28225.2|28205.2|28222.7|28202.7|0
1732039160000|2024-11-19 17:59:20|28225.1|28205.1|28225.2|28205.2|28225.2|28205.2|28225.1|28205.1|2
1732039170000|2024-11-19 17:59:30|||||||||3
1732039180000|2024-11-19 17:59:40|28222.7|28202.7|28222.7|28202.7|28222.7|28202.7|28220.2|28200.2|6
1732039190000|2024-11-19 17:59:50|28225.2|28205.2|28235.2|28215.2|28235.2|28215.2|28225.2|28205.2|10
1732039200000|2024-11-19 18:00:00|28237.7|28217.7|28242.7|28222.7|28242.7|28222.7|28237.7|28217.7|13
1732039210000|2024-11-19 18:00:10|28247.7|28227.7|28255.1|28235.1|28255.1|28235.1|28247.7|28227.7|5
1732039220000|2024-11-19 18:00:20|28252.6|28232.6|28252.6|28232.6|28252.6|28232.6|28250.1|28230.1|11
1732039230000|2024-11-19 18:00:30|28255.1|28235.1|28255.2|28235.2|28255.2|28235.2|28255.1|28235.1|0
1732039240000|2024-11-19 18:00:40|28250.2|28230.2|28250.2|28230.2|28250.2|28230.2|28250.2|28230.2|3
1732039250000|2024-11-19 18:00:50|28247.7|28227.7|28245.1|28225.1|28247.7|28227.7|28245.1|28225.1|5
1732039260000|2024-11-19 18:01:00|28250.1|28230.1|28250.1|28230.1|28250.1|28230.1|28250.1|28230.1|13
1732039270000|2024-11-19 18:01:10|28252.6|28232.6|28245|28225|28252.6|28232.6|28245|28225|3
1732039280000|2024-11-19 18:01:20|28240|28220|28235|28215|28240|28220|28235|28215|2
1732039290000|2024-11-19 18:01:30|28232.6|28212.6|28232.5|28212.5|28232.6|28212.6|28232.5|28212.5|1
1732039300000|2024-11-19 18:01:40|28227.5|28207.5|28227.5|28207.5|28227.5|28207.5|28227.5|28207.5|0
1732039310000|2024-11-19 18:01:50|28225.1|28205.1|28225.1|28205.1|28227.5|28207.5|28225.1|28205.1|11
1732039320000|2024-11-19 18:02:00|28225|28205|28225.1|28205.1|28225.1|28205.1|28222.6|28202.6|5
1732039340000|2024-11-19 18:02:20|28227.6|28207.6|28227.6|28207.6|28227.6|28207.6|28227.6|28207.6|4
1732039350000|2024-11-19 18:02:30|28225.1|28205.1|28225.1|28205.1|28225.1|28205.1|28225.1|28205.1|2
1732039360000|2024-11-19 18:02:40|||||||||1
1732039370000|2024-11-19 18:02:50|28222.7|28202.7|28225.2|28205.2|28225.2|28205.2|28222.7|28202.7|3
1732039380000|2024-11-19 18:03:00|28222.7|28202.7|28222.7|28202.7|28222.7|28202.7|28220.2|28200.2|2
1732039390000|2024-11-19 18:03:10|28225.2|28205.2|28230.2|28210.2|28230.2|28210.2|28225.2|28205.2|12
1732039400000|2024-11-19 18:03:20|28227.7|28207.7|28227.7|28207.7|28227.7|28207.7|28227.7|28207.7|2
1732039410000|2024-11-19 18:03:30|28230.2|28210.2|28230.2|28210.2|28230.2|28210.2|28230.2|28210.2|0
1732039420000|2024-11-19 18:03:40|||||||||1
1732039430000|2024-11-19 18:03:50|28227.7|28207.7|28227.7|28207.7|28227.7|28207.7|28227.7|28207.7|1
1732039440000|2024-11-19 18:04:00|28230.2|28210.2|28232.7|28212.7|28235.2|28215.2|28230.2|28210.2|4
1732039450000|2024-11-19 18:04:10|28235.2|28215.2|28230.2|28210.2|28235.2|28215.2|28230.2|28210.2|4
1732039460000|2024-11-19 18:04:20|28232.7|28212.7|28232.7|28212.7|28232.7|28212.7|28232.7|28212.7|0
1732039470000|2024-11-19 18:04:30|||||||||2
1732039480000|2024-11-19 18:04:40|28235.2|28215.2|28235.2|28215.2|28235.2|28215.2|28232.7|28212.7|8
1732039490000|2024-11-19 18:04:50|28235.1|28215.1|28235.1|28215.1|28235.1|28215.1|28235.1|28215.1|4
1732039500000|2024-11-19 18:05:00|28237.6|28217.6|28235.1|28215.1|28237.6|28217.6|28235.1|28215.1|3
1732039510000|2024-11-19 18:05:10|28237.6|28217.6|28230.1|28210.1|28237.6|28217.6|28227.6|28207.6|12
1732039520000|2024-11-19 18:05:20|28232.6|28212.6|28232.6|28212.6|28232.6|28212.6|28232.6|28212.6|1
1732039550000|2024-11-19 18:05:50|||||||||4
1732039560000|2024-11-19 18:06:00|28232.5|28212.5|28230|28210|28232.5|28212.5|28227.5|28207.5|4
1732039570000|2024-11-19 18:06:10|28232.5|28212.5|28235|28215|28235|28215|28232.5|28212.5|3
1732039590000|2024-11-19 18:06:30|28237.5|28217.5|28237.5|28217.5|28237.5|28217.5|28237.5|28217.5|1
1732039600000|2024-11-19 18:06:40|||||||||6
1732039620000|2024-11-19 18:07:00|28235|28215|28237.5|28217.5|28237.5|28217.5|28235|28215|2
1732039630000|2024-11-19 18:07:10|28237.6|28217.6|28230.1|28210.1|28237.6|28217.6|28230.1|28210.1|6
1732039650000|2024-11-19 18:07:30|28227.6|28207.6|28227.6|28207.6|28230.1|28210.1|28225.1|28205.1|4
1732039660000|2024-11-19 18:07:40|28230.1|28210.1|28230.1|28210.1|28230.1|28210.1|28230.1|28210.1|0
1732039680000|2024-11-19 18:08:00|28227.6|28207.6|28230.1|28210.1|28230.1|28210.1|28227.6|28207.6|0
1732039690000|2024-11-19 18:08:10|28235.1|28215.1|28240.1|28220.1|28240.1|28220.1|28235.1|28215.1|5
1732039700000|2024-11-19 18:08:20|28242.6|28222.6|28257.7|28237.7|28257.7|28237.7|28242.6|28222.6|17
1732039710000|2024-11-19 18:08:30|28257.8|28237.8|28260.2|28240.2|28260.2|28240.2|28257.8|28237.8|11
1732039720000|2024-11-19 18:08:40|28262.7|28242.7|28265.2|28245.2|28265.2|28245.2|28262.7|28242.7|3
1732039730000|2024-11-19 18:08:50|28262.7|28242.7|28265.2|28245.2|28265.2|28245.2|28262.7|28242.7|0
1732039740000|2024-11-19 18:09:00|||||||||1
1732039750000|2024-11-19 18:09:10|28265.3|28245.3|28265.3|28245.3|28265.3|28245.3|28265.3|28245.3|3
1732039760000|2024-11-19 18:09:20|28262.8|28242.8|28265.1|28245.1|28265.2|28245.2|28262.6|28242.6|8
1732039770000|2024-11-19 18:09:30|28262.7|28242.7|28265.2|28245.2|28265.2|28245.2|28262.6|28242.6|3
1732039780000|2024-11-19 18:09:40|28262.7|28242.7|28260.2|28240.2|28265.2|28245.2|28260.2|28240.2|1
1732039790000|2024-11-19 18:09:50|28255.2|28235.2|28260.2|28240.2|28260.2|28240.2|28255.2|28235.2|3
1732039800000|2024-11-19 18:10:00|28257.7|28237.7|28257.7|28237.7|28257.7|28237.7|28257.7|28237.7|2
1732039810000|2024-11-19 18:10:10|28255.2|28235.2|28262.7|28242.7|28262.7|28242.7|28255.2|28235.2|7
1732039820000|2024-11-19 18:10:20|28260.1|28240.1|28260.2|28240.2|28260.2|28240.2|28260.1|28240.1|10
1732039830000|2024-11-19 18:10:30|28262.7|28242.7|28262.6|28242.6|28262.7|28242.7|28260.1|28240.1|9
1732039840000|2024-11-19 18:10:40|28260.1|28240.1|28262.7|28242.7|28262.7|28242.7|28260.1|28240.1|2
1732039860000|2024-11-19 18:11:00|28265.2|28245.2|28267.7|28247.7|28267.7|28247.7|28265.2|28245.2|2
1732039870000|2024-11-19 18:11:10|28265.2|28245.2|28267.7|28247.7|28267.7|28247.7|28265.2|28245.2|2
1732039880000|2024-11-19 18:11:20|28265.2|28245.2|28270.2|28250.2|28270.2|28250.2|28265.2|28245.2|4
1732039890000|2024-11-19 18:11:30|||||||||7
1732039900000|2024-11-19 18:11:40|28270.1|28250.1|28280.2|28260.2|28280.2|28260.2|28270.1|28250.1|21
1732039910000|2024-11-19 18:11:50|28277.7|28257.7|28282.6|28262.6|28282.6|28262.6|28277.7|28257.7|8
1732039920000|2024-11-19 18:12:00|||||||||1
1732039930000|2024-11-19 18:12:10|28285.1|28265.1|28282.6|28262.6|28285.1|28265.1|28277.6|28257.6|4
1732039940000|2024-11-19 18:12:20|28280.1|28260.1|28280.1|28260.1|28280.1|28260.1|28280.1|28260.1|0
1732039950000|2024-11-19 18:12:30|||||||||1
1732039960000|2024-11-19 18:12:40|28277.6|28257.6|28277.6|28257.6|28277.6|28257.6|28277.6|28257.6|1
1732039970000|2024-11-19 18:12:50|28275.1|28255.1|28275.1|28255.1|28275.1|28255.1|28275.1|28255.1|2
1732039990000|2024-11-19 18:13:10|28270.1|28250.1|28265.1|28245.1|28270.1|28250.1|28265.1|28245.1|7
1732040000000|2024-11-19 18:13:20|28262.6|28242.6|28270.3|28250.3|28270.3|28250.3|28262.6|28242.6|6
1732040010000|2024-11-19 18:13:30|28275.3|28255.3|28277.8|28257.8|28277.8|28257.8|28275.3|28255.3|14
1732040020000|2024-11-19 18:13:40|28280.2|28260.2|28280.2|28260.2|28280.2|28260.2|28280.2|28260.2|2
1732040030000|2024-11-19 18:13:50|28280.3|28260.3|28290.3|28270.3|28290.3|28270.3|28280.3|28260.3|12
1732040040000|2024-11-19 18:14:00|28292.8|28272.8|28292.7|28272.7|28295.2|28275.2|28292.7|28272.7|4
1732040050000|2024-11-19 18:14:10|28295.2|28275.2|28295.2|28275.2|28295.2|28275.2|28295.2|28275.2|4
1732040060000|2024-11-19 18:14:20|28297.7|28277.7|28297.7|28277.7|28297.7|28277.7|28297.7|28277.7|1
1732040070000|2024-11-19 18:14:30|28295.2|28275.2|28295.2|28275.2|28295.2|28275.2|28295.2|28275.2|2
1732040080000|2024-11-19 18:14:40|28297.7|28277.7|28297.7|28277.7|28297.7|28277.7|28297.7|28277.7|1
1732040090000|2024-11-19 18:14:50|28295.2|28275.2|28295.2|28275.2|28297.7|28277.7|28295.2|28275.2|3
1732040100000|2024-11-19 18:15:00|||||||||1
1732040110000|2024-11-19 18:15:10|28282.7|28262.7|28287.7|28267.7|28287.7|28267.7|28280.2|28260.2|9
1732040120000|2024-11-19 18:15:20|28290.2|28270.2|28292.7|28272.7|28292.7|28272.7|28290.2|28270.2|0
1732040130000|2024-11-19 18:15:30|28290.2|28270.2|28285.2|28265.2|28290.2|28270.2|28285.2|28265.2|6
1732040140000|2024-11-19 18:15:40|||||||||1
1732040150000|2024-11-19 18:15:50|28287.7|28267.7|28287.7|28267.7|28287.7|28267.7|28287.7|28267.7|8
1732040160000|2024-11-19 18:16:00|||||||||4
1732040170000|2024-11-19 18:16:10|28292.8|28272.8|28295.3|28275.3|28295.3|28275.3|28292.8|28272.8|10
1732040180000|2024-11-19 18:16:20|28295.2|28275.2|28297.7|28277.7|28297.7|28277.7|28295.2|28275.2|11
1732040200000|2024-11-19 18:16:40|||||||||3
1732040210000|2024-11-19 18:16:50|||||||||2
1732040220000|2024-11-19 18:17:00|28300.2|28280.2|28300.2|28280.2|28300.2|28280.2|28300.2|28280.2|2
1732040230000|2024-11-19 18:17:10|||||||||1
1732040240000|2024-11-19 18:17:20|||||||||6
1732040250000|2024-11-19 18:17:30|28302.7|28282.7|28302.7|28282.7|28302.7|28282.7|28302.7|28282.7|6
1732040260000|2024-11-19 18:17:40|28300.2|28280.2|28300.2|28280.2|28300.2|28280.2|28300.2|28280.2|1
1732040270000|2024-11-19 18:17:50|28297.7|28277.7|28300.2|28280.2|28300.2|28280.2|28297.7|28277.7|3
1732040280000|2024-11-19 18:18:00|28297.7|28277.7|28295.2|28275.2|28297.7|28277.7|28295.2|28275.2|4
1732040290000|2024-11-19 18:18:10|28292.7|28272.7|28295.4|28275.4|28295.4|28275.4|28292.7|28272.7|14
1732040300000|2024-11-19 18:18:20|28300.4|28280.4|28297.9|28277.9|28300.4|28280.4|28297.9|28277.9|7
1732040310000|2024-11-19 18:18:30|28295.4|28275.4|28300.4|28280.4|28300.4|28280.4|28295.4|28275.4|10
1732040320000|2024-11-19 18:18:40|28297.9|28277.9|28297.9|28277.9|28300.4|28280.4|28297.9|28277.9|9
1732040330000|2024-11-19 18:18:50|28295.4|28275.4|28295.4|28275.4|28297.9|28277.9|28295.4|28275.4|1
1732040340000|2024-11-19 18:19:00|||||||||5
1732040350000|2024-11-19 18:19:10|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|2
1732040360000|2024-11-19 18:19:20|28295.4|28275.4|28295.4|28275.4|28297.9|28277.9|28295.4|28275.4|5
1732040380000|2024-11-19 18:19:40|28297.9|28277.9|28300.4|28280.4|28300.4|28280.4|28297.9|28277.9|2
1732040390000|2024-11-19 18:19:50|||||||||6
1732040400000|2024-11-19 18:20:00|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|1
1732040410000|2024-11-19 18:20:10|28300.4|28280.4|28323|28303|28323|28303|28300.4|28280.4|7
1732040420000|2024-11-19 18:20:20|28325.5|28305.5|28323.1|28303.1|28325.6|28305.6|28323.1|28303.1|12
1732040440000|2024-11-19 18:20:40|28325.6|28305.6|28325.6|28305.6|28325.6|28305.6|28325.6|28305.6|19
1732040450000|2024-11-19 18:20:50|28330.6|28310.6|28330.6|28310.6|28330.6|28310.6|28330.6|28310.6|87
1732040460000|2024-11-19 18:21:00|28333.1|28313.1|28333.1|28313.1|28333.1|28313.1|28333.1|28313.1|2
1732040470000|2024-11-19 18:21:10|28335.6|28315.6|28335.6|28315.6|28335.6|28315.6|28335.6|28315.6|8
1732040480000|2024-11-19 18:21:20|28335.7|28315.7|28335.7|28315.7|28335.7|28315.7|28335.7|28315.7|1
1732040490000|2024-11-19 18:21:30|||||||||7
1732040510000|2024-11-19 18:21:50|28325.7|28305.7|28313.2|28293.2|28325.7|28305.7|28313.2|28293.2|37
1732040520000|2024-11-19 18:22:00|28310.7|28290.7|28313.2|28293.2|28313.2|28293.2|28308.2|28288.2|9
1732040530000|2024-11-19 18:22:10|28315.7|28295.7|28313.2|28293.2|28315.7|28295.7|28313.2|28293.2|5
1732040540000|2024-11-19 18:22:20|28310.7|28290.7|28310.7|28290.7|28310.7|28290.7|28310.7|28290.7|3
1732040550000|2024-11-19 18:22:30|||||||||2
1732040560000|2024-11-19 18:22:40|28308.2|28288.2|28308.2|28288.2|28308.2|28288.2|28308.2|28288.2|2
1732040570000|2024-11-19 18:22:50|28313.2|28293.2|28313.2|28293.2|28313.2|28293.2|28310.7|28290.7|1
1732040580000|2024-11-19 18:23:00|28308.2|28288.2|28310.7|28290.7|28310.7|28290.7|28308.2|28288.2|5
1732040590000|2024-11-19 18:23:10|28313.2|28293.2|28310.7|28290.7|28313.2|28293.2|28310.7|28290.7|5
1732040600000|2024-11-19 18:23:20|28313.2|28293.2|28323.2|28303.2|28323.2|28303.2|28313.2|28293.2|14
1732040610000|2024-11-19 18:23:30|28325.7|28305.7|28328.2|28308.2|28328.2|28308.2|28325.7|28305.7|2
1732040620000|2024-11-19 18:23:40|28325.7|28305.7|28323.2|28303.2|28325.7|28305.7|28323.2|28303.2|3
1732040630000|2024-11-19 18:23:50|28330.6|28310.6|28355.6|28335.6|28355.6|28335.6|28330.6|28310.6|53
1732040640000|2024-11-19 18:24:00|28358.1|28338.1|28360.6|28340.6|28360.6|28340.6|28358.1|28338.1|4
1732040650000|2024-11-19 18:24:10|28368.1|28348.1|28383.1|28363.1|28383.1|28363.1|28368.1|28348.1|10
1732040660000|2024-11-19 18:24:20|28380.6|28360.6|28380.7|28360.7|28380.7|28360.7|28380.6|28360.6|10
1732040670000|2024-11-19 18:24:30|28383.2|28363.2|28393.2|28373.2|28393.2|28373.2|28383.2|28363.2|23
1732040680000|2024-11-19 18:24:40|||||||||2
1732040690000|2024-11-19 18:24:50|28390.7|28370.7|28393.2|28373.2|28393.2|28373.2|28390.7|28370.7|6
1732040700000|2024-11-19 18:25:00|28395.7|28375.7|28385.7|28365.7|28395.7|28375.7|28385.7|28365.7|6
1732040710000|2024-11-19 18:25:10|28388.3|28368.3|28410.7|28390.7|28410.7|28390.7|28388.3|28368.3|44
1732040720000|2024-11-19 18:25:20|||||||||3
1732040730000|2024-11-19 18:25:30|28410.8|28390.8|28415.8|28395.8|28415.8|28395.8|28410.8|28390.8|11
1732040740000|2024-11-19 18:25:40|28423.2|28403.2|28425.7|28405.7|28425.7|28405.7|28418.2|28398.2|29
1732040750000|2024-11-19 18:25:50|28423.2|28403.2|28418.2|28398.2|28423.2|28403.2|28418.2|28398.2|16
1732040760000|2024-11-19 18:26:00|28415.8|28395.8|28405.8|28385.8|28418.3|28395.8|28405.8|28378.3|9
1732040770000|2024-11-19 18:26:10|28403.3|28383.3|28398.3|28378.3|28403.3|28383.3|28398.3|28378.3|39
1732040780000|2024-11-19 18:26:20|28395.8|28375.8|28390.8|28370.8|28395.8|28375.8|28390.8|28370.8|3
1732040790000|2024-11-19 18:26:30|28388.3|28368.3|28388.3|28368.3|28388.3|28368.3|28388.3|28368.3|2
1732040800000|2024-11-19 18:26:40|28380.8|28360.8|28373.3|28353.3|28380.8|28360.8|28373.3|28353.3|2
1732040810000|2024-11-19 18:26:50|||||||||4
1732040830000|2024-11-19 18:27:10|28375.8|28355.8|28375.8|28355.8|28375.8|28355.8|28375.8|28355.8|4
1732040840000|2024-11-19 18:27:20|28380.8|28360.8|28380.8|28360.8|28380.8|28360.8|28380.8|28360.8|3
1732040850000|2024-11-19 18:27:30|28383.3|28363.3|28388.3|28368.3|28393.3|28373.3|28383.3|28363.3|6
1732040860000|2024-11-19 18:27:40|28388.1|28368.1|28375.5|28355.5|28388.1|28368.1|28375.5|28355.5|5
1732040870000|2024-11-19 18:27:50|28378|28358|28363.1|28343.1|28378.1|28358.1|28363.1|28343.1|6
1732040880000|2024-11-19 18:28:00|28360.6|28340.6|28370.7|28350.7|28370.7|28350.7|28360.6|28340.6|31
1732040890000|2024-11-19 18:28:10|28373.2|28353.2|28393.3|28373.3|28393.3|28373.3|28373.2|28353.2|21
1732040900000|2024-11-19 18:28:20|28395.8|28375.8|28403.3|28383.3|28403.3|28383.3|28395.8|28375.8|57
1732040910000|2024-11-19 18:28:30|28402.9|28382.9|28402.9|28382.9|28402.9|28382.9|28402.9|28382.9|22
1732040920000|2024-11-19 18:28:40|28403|28383|28400.5|28380.5|28403|28383|28400.5|28380.5|28
1732040930000|2024-11-19 18:28:50|28408|28388|28395.4|28375.4|28408|28388|28390.3|28370.3|10
1732040940000|2024-11-19 18:29:00|28397.9|28377.9|28405.8|28385.8|28405.8|28385.8|28397.9|28377.9|10
1732040950000|2024-11-19 18:29:10|28405.3|28385.3|28412.8|28392.8|28412.8|28392.8|28405.3|28385.3|14
1732040960000|2024-11-19 18:29:20|28412.9|28392.9|28418|28398|28428|28408|28412.9|28392.9|44
1732040970000|2024-11-19 18:29:30|28420.5|28400.5|28423.2|28403.2|28428.2|28408.2|28418|28398|7
1732040980000|2024-11-19 18:29:40|28420.7|28400.7|28418.2|28398.2|28420.7|28400.7|28418.2|28398.2|3
1732040990000|2024-11-19 18:29:50|28420.7|28400.7|28427.9|28407.9|28430.4|28410.4|28417.9|28397.9|51
1732021670000|2024-11-19 13:07:50|28124.3|28104.3|28121.8|28101.8|28124.3|28104.3|28121.8|28101.8|1
1732021680000|2024-11-19 13:08:00|28116.8|28096.8|28111.8|28091.8|28116.8|28096.8|28111.8|28091.8|15
1732021690000|2024-11-19 13:08:10|28109.4|28089.4|28101.8|28081.8|28109.4|28089.4|28101.8|28081.8|10
1732021710000|2024-11-19 13:08:30|28091.8|28071.8|28076.8|28056.8|28096.8|28071.8|28074.3|28054.3|23
1732021720000|2024-11-19 13:08:40|28079.3|28059.3|28081.8|28061.8|28084.3|28064.3|28071.8|28051.8|21
1732021730000|2024-11-19 13:08:50|28074.3|28054.3|28074.3|28054.3|28074.3|28054.3|28074.3|28054.3|4
1732021740000|2024-11-19 13:09:00|28079.3|28059.3|28091.8|28051.8|28091.8|28059.3|28079.3|28051.8|7
1732021750000|2024-11-19 13:09:10|28084.3|28064.3|28056.8|28036.8|28084.3|28064.3|28056.8|28036.8|11
1732021760000|2024-11-19 13:09:20|28059.3|28039.3|28059.3|28039.3|28059.3|28039.3|28059.3|28039.3|1
1732021770000|2024-11-19 13:09:30|28054.3|28034.3|28049.3|28029.3|28054.3|28034.3|28049.3|28029.3|22
1732021780000|2024-11-19 13:09:40|28044.4|28024.4|28054.3|28034.3|28054.3|28034.3|28044.3|28024.3|26
1732021790000|2024-11-19 13:09:50|28051.8|28031.8|28049.3|28029.3|28051.8|28031.8|28049.3|28029.3|8
1732021800000|2024-11-19 13:10:00|28046.8|28026.8|28046.8|28026.8|28049.3|28029.3|28046.8|28026.8|2
1732021810000|2024-11-19 13:10:10|28049.3|28029.3|28051.8|28031.8|28051.8|28031.8|28046.8|28026.8|8
1732021820000|2024-11-19 13:10:20|28046.8|28026.8|28036.9|28016.9|28051.8|28026.8|28036.8|28011.8|16
1732021830000|2024-11-19 13:10:30|28039.3|28019.3|28036.9|28016.9|28039.3|28019.3|28036.9|28016.9|1
1732021840000|2024-11-19 13:10:40|28034.4|28014.4|28036.9|28016.9|28039.3|28019.3|28034.4|28014.4|1
1732021850000|2024-11-19 13:10:50|28034.4|28014.4|28034.4|28014.4|28034.4|28014.4|28031.9|28011.9|6
1732021860000|2024-11-19 13:11:00|28036.9|28016.9|28036.9|28016.9|28036.9|28016.9|28036.9|28016.9|12
1732021870000|2024-11-19 13:11:10|28039.3|28019.3|28044.3|28024.3|28046.8|28026.8|28039.3|28019.3|24
1732021880000|2024-11-19 13:11:20|28046.8|28026.8|28046.8|28026.8|28046.8|28026.8|28046.8|28026.8|3
1732021900000|2024-11-19 13:11:40|28049.3|28029.3|28061.8|28041.8|28061.8|28041.8|28049.3|28029.3|7
1732021910000|2024-11-19 13:11:50|28064.3|28044.3|28086.8|28066.8|28086.8|28066.8|28064.3|28044.3|5
1732021920000|2024-11-19 13:12:00|28086.9|28066.9|28066.9|28046.9|28091.8|28071.8|28061.8|28041.8|23
1732021930000|2024-11-19 13:12:10|28071.9|28051.9|28064.4|28044.4|28076.9|28056.9|28064.4|28044.4|3
1732021940000|2024-11-19 13:12:20|28064.3|28044.3|28061.8|28041.8|28064.3|28044.3|28061.8|28041.8|12
1732021950000|2024-11-19 13:12:30|28059.4|28039.4|28061.9|28041.9|28066.9|28046.9|28059.4|28039.4|2
1732021960000|2024-11-19 13:12:40|28059.4|28039.4|28049.4|28029.4|28059.4|28039.4|28049.4|28029.4|2
1732021970000|2024-11-19 13:12:50|||||||||1
1732021980000|2024-11-19 13:13:00|28049.3|28029.3|28021.8|28001.8|28049.3|28029.3|28011.8|27986.8|55
1732022000000|2024-11-19 13:13:20|28029.3|28009.3|28041.8|28021.8|28041.8|28021.8|28029.3|28009.3|6
1732022010000|2024-11-19 13:13:30|28046.8|28026.8|28069.3|28049.3|28069.3|28049.3|28046.8|28026.8|4
1732022020000|2024-11-19 13:13:40|28081.8|28041.8|28081.8|28041.8|28081.8|28041.8|28081.8|28041.8|0
1732022040000|2024-11-19 13:14:00|28076.8|28056.8|28076.8|28056.8|28076.8|28056.8|28076.8|28056.8|3
1732022050000|2024-11-19 13:14:10|28079.3|28059.3|28084.3|28064.3|28084.3|28064.3|28079.3|28059.3|11
1732022060000|2024-11-19 13:14:20|28086.8|28066.8|28096.8|28076.8|28096.8|28076.8|28086.8|28066.8|6
1732022070000|2024-11-19 13:14:30|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|1
1732022080000|2024-11-19 13:14:40|28096.8|28076.8|28109.3|28089.3|28109.3|28089.3|28096.8|28076.8|8
1732022090000|2024-11-19 13:14:50|28104.3|28084.3|28104.3|28084.3|28104.3|28084.3|28104.3|28084.3|9
1732022110000|2024-11-19 13:15:10|||||||||3
1732022120000|2024-11-19 13:15:20|28094.4|28074.4|28081.8|28061.8|28094.4|28074.4|28081.8|28061.8|3
1732022140000|2024-11-19 13:15:40|28079.3|28059.3|28079.3|28059.3|28079.3|28059.3|28079.3|28059.3|3
1732022150000|2024-11-19 13:15:50|28084.3|28064.3|28106.8|28066.8|28106.8|28074.3|28084.3|28064.3|6
1732022160000|2024-11-19 13:16:00|28106.9|28066.9|28101.8|28081.8|28106.9|28081.8|28099.3|28066.9|1
1732022170000|2024-11-19 13:16:10|28094.3|28074.3|28089.3|28069.3|28094.3|28074.3|28089.3|28069.3|6
1732022190000|2024-11-19 13:16:30|28081.8|28061.8|28086.8|28066.8|28086.8|28066.8|28081.8|28061.8|12
1732022210000|2024-11-19 13:16:50|28086.9|28066.9|28091.8|28071.8|28091.8|28071.8|28086.9|28066.9|0
1732022250000|2024-11-19 13:17:30|28094.3|28074.3|28099.3|28079.3|28099.3|28079.3|28094.3|28074.3|4
1732022270000|2024-11-19 13:17:50|||||||||1
1732022280000|2024-11-19 13:18:00|28096.8|28076.8|28084.3|28064.3|28096.8|28076.8|28084.3|28064.3|2
1732022290000|2024-11-19 13:18:10|28081.8|28061.8|28076.8|28056.8|28081.8|28061.8|28076.8|28056.8|0
1732022300000|2024-11-19 13:18:20|28079.3|28059.3|28109.3|28089.3|28109.3|28089.3|28079.3|28059.3|12
1732022340000|2024-11-19 13:19:00|28106.8|28086.8|28106.8|28086.8|28106.8|28086.8|28106.8|28086.8|7
1732022350000|2024-11-19 13:19:10|28101.8|28081.8|28099.3|28079.3|28101.8|28081.8|28099.3|28079.3|4
1732022360000|2024-11-19 13:19:20|28096.8|28076.8|28096.8|28076.8|28096.8|28076.8|28096.8|28076.8|1
1732022380000|2024-11-19 13:19:40|||||||||1
1732022390000|2024-11-19 13:19:50|28101.8|28081.8|28104.3|28084.3|28104.3|28084.3|28101.8|28081.8|4
1732022400000|2024-11-19 13:20:00|28109.3|28089.3|28109.3|28089.3|28109.3|28089.3|28109.3|28089.3|2
1732022410000|2024-11-19 13:20:10|28106.8|28086.8|28111.8|28091.8|28111.8|28091.8|28106.8|28086.8|2
1732022420000|2024-11-19 13:20:20|||||||||4
1732022430000|2024-11-19 13:20:30|28114.3|28094.3|28114.3|28094.3|28116.8|28096.8|28114.3|28094.3|0
1732022440000|2024-11-19 13:20:40|28111.8|28091.8|28109.3|28089.3|28111.8|28091.8|28106.8|28086.8|10
1732022450000|2024-11-19 13:20:50|28109.4|28089.4|28109.3|28089.3|28114.3|28094.3|28109.3|28089.3|3
1732022460000|2024-11-19 13:21:00|28106.8|28086.8|28104.3|28084.3|28106.8|28086.8|28104.3|28084.3|0
1732022470000|2024-11-19 13:21:10|28099.3|28079.3|28096.8|28076.8|28099.3|28079.3|28096.8|28076.8|2
1732022480000|2024-11-19 13:21:20|28089.3|28069.3|28079.3|28059.3|28089.3|28069.3|28076.8|28056.8|10
1732022490000|2024-11-19 13:21:30|28076.8|28056.8|28074.3|28054.3|28076.8|28056.8|28074.3|28054.3|6
1732022500000|2024-11-19 13:21:40|28069.3|28049.3|28069.3|28049.3|28069.3|28049.3|28069.3|28049.3|1
1732022520000|2024-11-19 13:22:00|28071.8|28051.8|28071.8|28051.8|28071.8|28051.8|28071.8|28051.8|4
1732022530000|2024-11-19 13:22:10|28069.3|28049.3|28079.3|28059.3|28079.3|28059.3|28069.3|28049.3|8
1732022550000|2024-11-19 13:22:30|28091.8|28051.8|28091.8|28051.8|28091.8|28051.8|28091.8|28051.8|3
1732022570000|2024-11-19 13:22:50|28091.9|28051.9|28086.8|28066.8|28091.9|28066.8|28084.3|28051.9|3
1732022580000|2024-11-19 13:23:00|28084.3|28064.3|28084.3|28064.3|28084.3|28064.3|28084.3|28064.3|2
1732022640000|2024-11-19 13:24:00|||||||||1
1732022660000|2024-11-19 13:24:20|28071.8|28051.8|28066.8|28046.8|28071.8|28051.8|28066.8|28046.8|5
1732022670000|2024-11-19 13:24:30|28061.8|28041.8|28069.3|28049.3|28069.3|28049.3|28061.8|28041.8|9
1732022680000|2024-11-19 13:24:40|28076.8|28056.8|28076.8|28056.8|28076.8|28056.8|28076.8|28056.8|1
1732022690000|2024-11-19 13:24:50|28076.9|28056.9|28091.8|28071.8|28091.8|28071.8|28076.9|28056.9|1
1732022700000|2024-11-19 13:25:00|28091.9|28071.9|28096.8|28076.8|28096.8|28076.8|28091.8|28071.8|2
1732022710000|2024-11-19 13:25:10|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|1
1732022720000|2024-11-19 13:25:20|28094.3|28074.3|28084.3|28064.3|28094.3|28074.3|28084.3|28064.3|10
1732022740000|2024-11-19 13:25:40|28091.8|28071.8|28091.8|28071.8|28091.8|28071.8|28091.8|28071.8|1
1732022760000|2024-11-19 13:26:00|28086.8|28066.8|28086.8|28066.8|28086.8|28066.8|28086.8|28066.8|0
1732022770000|2024-11-19 13:26:10|28091.8|28071.8|28096.8|28076.8|28096.8|28076.8|28091.8|28071.8|8
1732022780000|2024-11-19 13:26:20|28099.3|28079.3|28101.8|28081.8|28104.3|28084.3|28099.3|28079.3|1
1732022820000|2024-11-19 13:27:00|28094.3|28074.3|28084.3|28064.3|28094.3|28074.3|28084.3|28064.3|54
1732022840000|2024-11-19 13:27:20|28081.8|28061.8|28079.3|28059.3|28081.8|28061.8|28079.3|28059.3|1
1732022850000|2024-11-19 13:27:30|28079.2|28059.2|28051.8|28031.8|28079.2|28059.2|28046.8|28026.8|84
1732022860000|2024-11-19 13:27:40|28049.3|28029.3|28056.8|28036.8|28056.8|28036.8|28049.3|28029.3|7
1732022880000|2024-11-19 13:28:00|28059.3|28039.3|28064.3|28044.3|28064.3|28044.3|28059.3|28039.3|10
1732022890000|2024-11-19 13:28:10|28066.8|28046.8|28066.8|28046.8|28066.8|28046.8|28066.8|28046.8|1
1732022900000|2024-11-19 13:28:20|||||||||3
1732022910000|2024-11-19 13:28:30|28069.3|28049.3|28069.3|28049.3|28069.3|28049.3|28069.3|28049.3|0
1732022920000|2024-11-19 13:28:40|28071.8|28051.8|28104.3|28084.3|28104.3|28084.3|28071.8|28051.8|93
1732022930000|2024-11-19 13:28:50|28106.8|28086.8|28106.8|28086.8|28106.8|28086.8|28106.8|28086.8|0
1732022950000|2024-11-19 13:29:10|28111.8|28091.8|28114.3|28094.3|28114.3|28094.3|28111.8|28091.8|1
1732022960000|2024-11-19 13:29:20|28111.8|28091.8|28114.3|28094.3|28114.3|28094.3|28111.8|28091.8|3
1732022970000|2024-11-19 13:29:30|28111.8|28091.8|28111.8|28091.8|28114.3|28094.3|28111.8|28091.8|1
1732022980000|2024-11-19 13:29:40|28114.3|28094.3|28114.3|28094.3|28114.3|28094.3|28114.3|28094.3|0
1732022990000|2024-11-19 13:29:50|28116.8|28096.8|28126.8|28106.8|28126.8|28106.8|28116.8|28096.8|2
1732023000000|2024-11-19 13:30:00|28129.3|28109.3|28154.3|28134.3|28176.8|28156.8|28129.3|28109.3|27
1732023010000|2024-11-19 13:30:10|28156.8|28136.8|28121.8|28101.8|28156.8|28136.8|28121.8|28099.3|12
1732023020000|2024-11-19 13:30:20|28126.8|28086.8|28126.8|28086.8|28126.8|28086.8|28126.8|28086.8|3
1732023030000|2024-11-19 13:30:30|28111.9|28091.9|28111.9|28091.9|28111.9|28091.9|28111.9|28091.9|0
1732023040000|2024-11-19 13:30:40|28111.8|28091.8|28111.8|28091.8|28111.8|28091.8|28111.8|28091.8|0
1732023050000|2024-11-19 13:30:50|28106.8|28086.8|28119.3|28099.3|28119.3|28099.3|28106.8|28086.8|29
1732023060000|2024-11-19 13:31:00|28119.4|28099.4|28134.3|28114.3|28134.3|28114.3|28119.4|28099.4|34
1732023070000|2024-11-19 13:31:10|28146.8|28106.8|28149.3|28129.3|28151.8|28131.8|28141.8|28106.8|10
1732023080000|2024-11-19 13:31:20|28141.8|28121.8|28141.8|28121.8|28141.8|28121.8|28141.8|28121.8|3
1732023100000|2024-11-19 13:31:40|28136.9|28116.9|28134.3|28114.3|28136.9|28116.9|28134.3|28114.3|7
1732023110000|2024-11-19 13:31:50|28131.8|28111.8|28131.8|28111.8|28131.8|28111.8|28129.3|28109.3|2
1732023120000|2024-11-19 13:32:00|28126.8|28106.8|28126.8|28106.8|28126.8|28106.8|28126.8|28106.8|2
1732023130000|2024-11-19 13:32:10|28129.3|28109.3|28131.8|28111.8|28131.8|28111.8|28129.3|28109.3|3
1732023140000|2024-11-19 13:32:20|28134.3|28114.3|28134.3|28114.3|28134.3|28114.3|28134.3|28114.3|2
1732023150000|2024-11-19 13:32:30|28136.8|28116.8|28139.3|28119.3|28139.3|28119.3|28136.8|28116.8|1
1732023180000|2024-11-19 13:33:00|||||||||1
1732023190000|2024-11-19 13:33:10|28139.4|28119.4|28154.3|28134.3|28156.8|28136.8|28139.4|28119.4|13
1732023200000|2024-11-19 13:33:20|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|28141.8|28121.8|4
1732023210000|2024-11-19 13:33:30|28144.3|28124.3|28141.8|28121.8|28144.3|28124.3|28141.8|28121.8|0
1732023220000|2024-11-19 13:33:40|28136.8|28116.8|28134.3|28114.3|28136.8|28116.8|28134.3|28114.3|2
1732023230000|2024-11-19 13:33:50|28131.8|28111.8|28139.4|28119.4|28139.4|28119.4|28131.8|28111.8|4
1732023240000|2024-11-19 13:34:00|28144.3|28124.3|28146.9|28126.9|28146.9|28126.9|28144.3|28124.3|1
1732023250000|2024-11-19 13:34:10|28159.3|28139.3|28171.8|28151.8|28174.3|28154.3|28159.3|28139.3|4
1732023260000|2024-11-19 13:34:20|28169.3|28149.3|28156.8|28136.8|28169.3|28149.3|28156.8|28136.8|3
1732023270000|2024-11-19 13:34:30|28159.3|28139.3|28161.8|28141.8|28161.8|28141.8|28159.3|28139.3|2
1732023280000|2024-11-19 13:34:40|28166.8|28146.8|28169.3|28149.3|28169.3|28149.3|28166.8|28146.8|0
1732023290000|2024-11-19 13:34:50|28174.3|28154.3|28176.8|28156.8|28176.8|28156.8|28174.3|28154.3|1
1732023300000|2024-11-19 13:35:00|28184.3|28164.3|28186.8|28166.8|28186.8|28166.8|28184.3|28164.3|3
1732023310000|2024-11-19 13:35:10|||||||||7
1732023320000|2024-11-19 13:35:20|28204.3|28184.3|28206.8|28186.8|28206.8|28186.8|28204.3|28184.3|10
1732023330000|2024-11-19 13:35:30|28206.9|28186.9|28199.4|28179.4|28206.9|28186.9|28199.4|28179.4|1
1732023340000|2024-11-19 13:35:40|28199.3|28179.3|28196.9|28176.9|28199.3|28179.3|28196.9|28176.9|4
1732023350000|2024-11-19 13:35:50|28194.4|28174.4|28204.4|28184.4|28204.4|28184.4|28194.4|28174.4|10
1732023360000|2024-11-19 13:36:00|28206.8|28186.8|28236.9|28216.9|28236.9|28216.9|28206.8|28186.8|9
1732023370000|2024-11-19 13:36:10|28241.9|28221.9|28241.8|28221.8|28241.9|28221.9|28239.3|28219.3|9
1732023380000|2024-11-19 13:36:20|28239.3|28219.3|28264.3|28244.3|28264.3|28244.3|28239.3|28219.3|13
1732023390000|2024-11-19 13:36:30|||||||||1
1732023400000|2024-11-19 13:36:40|28269.3|28249.3|28264.3|28244.3|28269.3|28249.3|28264.3|28244.3|5
1732023410000|2024-11-19 13:36:50|28261.8|28241.8|28251.8|28231.8|28261.8|28241.8|28251.8|28231.8|4
1732023420000|2024-11-19 13:37:00|28246.8|28226.8|28239.3|28219.3|28246.8|28226.8|28239.3|28219.3|2
1732023430000|2024-11-19 13:37:10|28236.8|28216.8|28224.3|28204.3|28236.8|28216.8|28224.3|28204.3|12
1732023440000|2024-11-19 13:37:20|28219.3|28199.3|28219.3|28199.3|28219.3|28199.3|28219.3|28199.3|0
1732023450000|2024-11-19 13:37:30|28226.8|28186.8|28226.8|28186.8|28226.8|28186.8|28226.8|28186.8|1
1732023460000|2024-11-19 13:37:40|||||||||1
1732023470000|2024-11-19 13:37:50|28244.3|28184.3|28234.3|28214.3|28244.4|28216.8|28234.3|28184.3|20
1732023480000|2024-11-19 13:38:00|28241.8|28201.8|28226.8|28206.8|28241.8|28206.8|28226.8|28201.8|6
1732023490000|2024-11-19 13:38:10|28231.8|28211.8|28229.3|28209.3|28234.3|28214.3|28229.3|28209.3|65
1732023500000|2024-11-19 13:38:20|28224.3|28204.3|28231.8|28191.8|28231.8|28204.3|28224.3|28191.8|1
1732023520000|2024-11-19 13:38:40|28251.7|28231.7|28259.3|28239.3|28259.3|28239.3|28251.7|28231.7|27
1732023530000|2024-11-19 13:38:50|28269.3|28249.3|28274.3|28254.3|28274.3|28254.3|28269.3|28249.3|6
1732023540000|2024-11-19 13:39:00|28279.3|28259.3|28284.3|28264.3|28284.3|28264.3|28279.3|28259.3|9
1732023550000|2024-11-19 13:39:10|28286.8|28266.8|28284.3|28264.3|28289.3|28269.3|28284.3|28264.3|66
1732023560000|2024-11-19 13:39:20|28296.8|28256.8|28286.8|28266.8|28296.8|28266.8|28286.8|28256.8|1
1732023570000|2024-11-19 13:39:30|||||||||1
1732023580000|2024-11-19 13:39:40|28274.3|28254.3|28276.8|28236.8|28276.8|28254.3|28269.3|28236.8|7
1732023590000|2024-11-19 13:39:50|28269.3|28249.3|28269.3|28249.3|28269.3|28249.3|28269.3|28249.3|2
1732023600000|2024-11-19 13:40:00|28271.8|28251.8|28271.8|28251.8|28271.8|28251.8|28271.8|28251.8|1
1732023620000|2024-11-19 13:40:20|28266.8|28246.8|28266.8|28246.8|28266.8|28246.8|28266.8|28246.8|1
1732023640000|2024-11-19 13:40:40|28261.8|28241.8|28261.8|28241.8|28261.8|28241.8|28261.8|28241.8|0
1732023660000|2024-11-19 13:41:00|28266.8|28246.8|28266.8|28246.8|28266.8|28246.8|28266.8|28246.8|8
1732023670000|2024-11-19 13:41:10|28269.3|28249.3|28279.3|28259.3|28279.3|28259.3|28269.3|28249.3|3
1732023680000|2024-11-19 13:41:20|28276.8|28256.8|28271.8|28251.8|28276.8|28256.8|28271.8|28251.8|2
1732023690000|2024-11-19 13:41:30|||||||||1
1732023700000|2024-11-19 13:41:40|||||||||1
1732023720000|2024-11-19 13:42:00|28276.8|28256.8|28276.8|28256.8|28276.8|28256.8|28276.8|28256.8|1
1732023730000|2024-11-19 13:42:10|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|1
1732023740000|2024-11-19 13:42:20|28284.3|28264.3|28286.8|28266.8|28286.8|28266.8|28284.3|28264.3|1
1732023750000|2024-11-19 13:42:30|||||||||1
1732023760000|2024-11-19 13:42:40|28284.3|28264.3|28269.3|28249.3|28284.3|28264.3|28269.3|28249.3|1
1732023770000|2024-11-19 13:42:50|28276.8|28236.8|28269.3|28249.3|28276.8|28249.3|28269.3|28236.8|1
1732023780000|2024-11-19 13:43:00|28271.8|28251.8|28274.3|28254.3|28274.3|28254.3|28271.8|28251.8|8
1732023790000|2024-11-19 13:43:10|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|2
1732023800000|2024-11-19 13:43:20|28281.8|28261.8|28291.8|28271.8|28291.8|28271.8|28281.8|28261.8|12
1732023810000|2024-11-19 13:43:30|28294.3|28274.3|28294.3|28274.3|28294.3|28274.3|28294.3|28274.3|0
1732023820000|2024-11-19 13:43:40|28291.8|28271.8|28291.8|28271.8|28291.8|28271.8|28291.8|28271.8|1
1732023850000|2024-11-19 13:44:10|28289.3|28269.3|28279.3|28259.3|28289.3|28269.3|28279.3|28246.8|4
1732023860000|2024-11-19 13:44:20|||||||||2
1732023870000|2024-11-19 13:44:30|28281.8|28261.8|28281.8|28261.8|28281.8|28261.8|28281.8|28261.8|7
1732023880000|2024-11-19 13:44:40|28284.3|28264.3|28284.3|28264.3|28284.3|28264.3|28284.3|28264.3|0
1732023890000|2024-11-19 13:44:50|28286.8|28266.8|28249.3|28229.3|28289.3|28269.3|28249.3|28229.3|15
1732023900000|2024-11-19 13:45:00|28246.8|28226.8|28279.3|28259.3|28279.3|28259.3|28246.8|28226.8|8
1732023910000|2024-11-19 13:45:10|28284.3|28264.3|28286.9|28266.9|28286.9|28266.9|28284.3|28264.3|4
1732023920000|2024-11-19 13:45:20|28289.3|28269.3|28281.8|28261.8|28289.3|28269.3|28281.8|28261.8|31
1732023930000|2024-11-19 13:45:30|28279.3|28259.3|28281.8|28261.8|28281.8|28261.8|28276.9|28256.9|2
1732023940000|2024-11-19 13:45:40|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|7
1732023950000|2024-11-19 13:45:50|||||||||1
1732023960000|2024-11-19 13:46:00|28276.8|28256.8|28276.8|28256.8|28281.8|28261.8|28274.4|28254.4|7
1732023970000|2024-11-19 13:46:10|28274.4|28254.4|28274.3|28254.3|28274.4|28254.4|28274.3|28254.3|0
1732023980000|2024-11-19 13:46:20|28269.3|28249.3|28259.3|28239.3|28269.3|28249.3|28259.3|28239.3|3
1732023990000|2024-11-19 13:46:30|28256.8|28236.8|28244.3|28224.3|28256.8|28236.8|28244.3|28224.3|2
1732024000000|2024-11-19 13:46:40|28244.4|28224.4|28234.4|28214.4|28244.4|28224.4|28234.4|28214.4|1
1732024010000|2024-11-19 13:46:50|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|0
1732024020000|2024-11-19 13:47:00|||||||||1
1732024050000|2024-11-19 13:47:30|28231.8|28211.8|28224.4|28204.4|28231.8|28211.8|28221.9|28201.9|5
1732024060000|2024-11-19 13:47:40|28229.4|28209.4|28231.9|28211.9|28231.9|28211.9|28229.4|28209.4|5
1732024070000|2024-11-19 13:47:50|28236.9|28216.9|28231.9|28211.9|28236.9|28216.9|28231.9|28211.9|1
1732024080000|2024-11-19 13:48:00|28231.8|28211.8|28229.4|28209.4|28231.8|28211.8|28229.4|28209.4|16
1732024090000|2024-11-19 13:48:10|28231.9|28211.9|28231.8|28211.8|28231.9|28211.9|28231.8|28211.8|17
1732024100000|2024-11-19 13:48:20|28231.9|28211.9|28234.3|28214.3|28234.3|28214.3|28231.8|28211.8|3
1732024110000|2024-11-19 13:48:30|28231.8|28211.8|28236.9|28216.9|28236.9|28216.9|28231.8|28211.8|5
1732024120000|2024-11-19 13:48:40|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|3
1732024130000|2024-11-19 13:48:50|||||||||1
1732024140000|2024-11-19 13:49:00|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|1
1732024150000|2024-11-19 13:49:10|28249.3|28229.3|28249.4|28229.4|28249.4|28229.4|28249.3|28229.3|2
1732024170000|2024-11-19 13:49:30|28254.3|28234.3|28254.4|28234.4|28254.4|28234.4|28254.3|28234.3|3
1732024180000|2024-11-19 13:49:40|||||||||1
1732024190000|2024-11-19 13:49:50|28256.9|28236.9|28259.4|28239.4|28259.4|28239.4|28256.9|28236.9|2
1732024200000|2024-11-19 13:50:00|||||||||3
1732024210000|2024-11-19 13:50:10|28261.9|28241.9|28266.8|28246.8|28266.8|28246.8|28261.9|28241.9|2
1732024220000|2024-11-19 13:50:20|28261.8|28241.8|28259.4|28239.4|28264.3|28244.3|28259.4|28239.4|13
1732024230000|2024-11-19 13:50:30|28259.3|28239.3|28256.9|28236.9|28259.3|28239.3|28256.9|28236.9|0
1732024240000|2024-11-19 13:50:40|28254.4|28234.4|28251.9|28231.9|28254.4|28234.4|28251.9|28231.9|7
1732024250000|2024-11-19 13:50:50|28261.8|28241.8|28264.4|28244.4|28264.4|28244.4|28261.8|28241.8|8
1732024260000|2024-11-19 13:51:00|28261.9|28241.9|28261.9|28241.9|28261.9|28241.9|28261.9|28241.9|1
1732024270000|2024-11-19 13:51:10|28264.3|28244.3|28266.9|28246.9|28266.9|28246.9|28264.3|28244.3|2
1732024290000|2024-11-19 13:51:30|28264.4|28244.4|28294.3|28274.3|28296.8|28274.3|28264.4|28244.4|20
1732024300000|2024-11-19 13:51:40|||||||||2
1732024310000|2024-11-19 13:51:50|28289.3|28269.3|28289.3|28269.3|28289.3|28269.3|28289.3|28269.3|2
1732024320000|2024-11-19 13:52:00|28284.4|28264.4|28279.4|28259.4|28284.4|28264.4|28276.9|28256.9|3
1732024330000|2024-11-19 13:52:10|28279.3|28259.3|28276.9|28256.9|28279.3|28259.3|28276.9|28256.9|0
1732024340000|2024-11-19 13:52:20|28271.9|28251.9|28256.9|28236.9|28271.9|28251.9|28251.9|28231.9|2
1732024350000|2024-11-19 13:52:30|28261.9|28241.9|28266.9|28246.9|28266.9|28246.9|28261.9|28241.9|7
1732024360000|2024-11-19 13:52:40|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|3
1732024380000|2024-11-19 13:53:00|28281.8|28261.8|28284.4|28264.4|28284.4|28264.4|28281.8|28261.8|2
1732024390000|2024-11-19 13:53:10|28284.3|28264.3|28281.9|28261.9|28284.3|28264.3|28279.4|28259.4|0
1732024400000|2024-11-19 13:53:20|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|1
1732024410000|2024-11-19 13:53:30|28279.3|28259.3|28274.4|28254.4|28279.3|28259.3|28274.4|28254.4|2
1732024420000|2024-11-19 13:53:40|28276.9|28256.9|28271.9|28251.9|28276.9|28256.9|28271.9|28251.9|0
1732024440000|2024-11-19 13:54:00|28271.8|28251.8|28256.9|28236.9|28271.8|28251.8|28256.9|28236.9|6
1732024450000|2024-11-19 13:54:10|28256.8|28236.8|28241.9|28221.9|28256.8|28236.8|28241.9|28221.9|1
1732024460000|2024-11-19 13:54:20|28239.4|28219.4|28236.9|28216.9|28239.4|28219.4|28226.9|28206.9|9
1732024470000|2024-11-19 13:54:30|28241.9|28221.9|28234.3|28214.3|28241.9|28221.9|28234.3|28214.3|3
1732024480000|2024-11-19 13:54:40|28231.8|28211.8|28231.8|28211.8|28231.8|28211.8|28231.8|28211.8|3
1732024490000|2024-11-19 13:54:50|28229.3|28209.3|28229.3|28209.3|28229.3|28209.3|28229.3|28209.3|4
1732024500000|2024-11-19 13:55:00|28229.4|28209.4|28241.8|28221.8|28251.9|28226.8|28229.4|28209.4|2
1732024510000|2024-11-19 13:55:10|28246.8|28226.8|28246.8|28226.8|28246.8|28226.8|28246.8|28226.8|3
1732024520000|2024-11-19 13:55:20|28244.3|28224.3|28244.3|28224.3|28244.3|28224.3|28244.3|28224.3|2
1732024530000|2024-11-19 13:55:30|28241.8|28221.8|28241.8|28221.8|28241.8|28221.8|28241.8|28221.8|0
1732024540000|2024-11-19 13:55:40|28244.3|28224.3|28231.8|28211.8|28244.3|28224.3|28231.8|28211.8|7
1732024550000|2024-11-19 13:55:50|28234.3|28214.3|28241.8|28221.8|28241.8|28221.8|28234.3|28214.3|2
1732024560000|2024-11-19 13:56:00|28239.3|28219.3|28239.3|28219.3|28239.3|28219.3|28239.3|28219.3|2
1732024570000|2024-11-19 13:56:10|28239.4|28219.4|28241.8|28221.8|28241.8|28221.8|28239.4|28219.4|0
1732024580000|2024-11-19 13:56:20|||||||||1
1732024590000|2024-11-19 13:56:30|28239.3|28219.3|28241.8|28221.8|28241.8|28221.8|28239.3|28219.3|1
1732024600000|2024-11-19 13:56:40|28241.9|28221.9|28246.8|28226.8|28246.8|28226.8|28241.9|28221.9|1
1732024610000|2024-11-19 13:56:50|28251.8|28231.8|28256.8|28236.8|28259.3|28239.3|28251.8|28231.8|6
1732024620000|2024-11-19 13:57:00|28256.9|28236.9|28259.3|28239.3|28259.3|28239.3|28256.9|28236.9|20
1732024630000|2024-11-19 13:57:10|28256.9|28236.9|28256.8|28236.8|28256.9|28236.9|28256.8|28236.8|2
1732024650000|2024-11-19 13:57:30|28256.9|28236.9|28249.4|28229.4|28256.9|28236.9|28249.4|28229.4|0
1732024660000|2024-11-19 13:57:40|28249.3|28229.3|28244.4|28224.4|28249.3|28229.3|28244.4|28224.4|1
1732024670000|2024-11-19 13:57:50|28244.3|28224.3|28244.4|28224.4|28244.4|28224.4|28241.9|28221.9|0
1732024690000|2024-11-19 13:58:10|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|8
1732024700000|2024-11-19 13:58:20|28249.4|28229.4|28254.4|28234.4|28254.4|28234.4|28249.4|28229.4|8
1732024710000|2024-11-19 13:58:30|28254.3|28234.3|28251.9|28231.9|28254.3|28234.3|28251.9|28231.9|13
1732024720000|2024-11-19 13:58:40|28241.9|28221.9|28221.9|28201.9|28244.4|28221.9|28221.9|28201.9|7
1732024730000|2024-11-19 13:58:50|||||||||1
1732024740000|2024-11-19 13:59:00|28221.8|28201.8|28216.9|28196.9|28221.8|28201.8|28216.9|28196.9|4
1732024750000|2024-11-19 13:59:10|28214.4|28194.4|28214.4|28194.4|28214.4|28194.4|28214.4|28194.4|2
1732024760000|2024-11-19 13:59:20|||||||||2
1732024780000|2024-11-19 13:59:40|28211.9|28191.9|28221.9|28201.9|28221.9|28201.9|28211.9|28191.9|3
1732024800000|2024-11-19 14:00:00|28224.4|28204.4|28226.9|28206.9|28226.9|28206.9|28224.4|28204.4|7
1732024810000|2024-11-19 14:00:10|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|1
1732024820000|2024-11-19 14:00:20|28219.4|28199.4|28216.9|28196.9|28219.4|28199.4|28211.9|28191.9|6
1732024830000|2024-11-19 14:00:30|||||||||53
1732024840000|2024-11-19 14:00:40|28221.8|28201.8|28221.8|28201.8|28224.3|28204.3|28219.4|28199.4|118
1732024850000|2024-11-19 14:00:50|||||||||1
1732024860000|2024-11-19 14:01:00|28219.3|28199.3|28206.8|28186.8|28224.3|28204.3|28204.3|28184.3|21
1732024870000|2024-11-19 14:01:10|28204.3|28184.3|28199.3|28179.3|28204.3|28184.3|28199.3|28179.3|5
1732024880000|2024-11-19 14:01:20|28196.8|28176.8|28196.8|28176.8|28196.8|28176.8|28196.8|28176.8|28
1732024890000|2024-11-19 14:01:30|||||||||5
1732024900000|2024-11-19 14:01:40|28194.3|28174.3|28194.3|28174.3|28194.3|28174.3|28194.3|28174.3|0
1732024910000|2024-11-19 14:01:50|||||||||2
1732024920000|2024-11-19 14:02:00|28196.8|28176.8|28196.8|28176.8|28196.8|28176.8|28196.8|28176.8|0
1732024940000|2024-11-19 14:02:20|28194.3|28174.3|28194.3|28174.3|28194.3|28174.3|28194.3|28174.3|4
1732024950000|2024-11-19 14:02:30|||||||||2
1732024970000|2024-11-19 14:02:50|28186.8|28166.8|28181.8|28161.8|28186.8|28166.8|28181.8|28161.8|11
1732024980000|2024-11-19 14:03:00|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|0
1732024990000|2024-11-19 14:03:10|28179.3|28159.3|28174.3|28154.3|28179.3|28159.3|28174.3|28154.3|2
1732025010000|2024-11-19 14:03:30|28169.3|28149.3|28166.8|28146.8|28169.3|28149.3|28164.3|28144.3|15
1732025030000|2024-11-19 14:03:50|28169.3|28149.3|28176.8|28156.8|28176.8|28156.8|28169.3|28149.3|7
1732025040000|2024-11-19 14:04:00|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|1
1732025050000|2024-11-19 14:04:10|28181.8|28161.8|28181.8|28161.8|28184.3|28164.3|28181.8|28161.8|62
1732025080000|2024-11-19 14:04:40|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|0
1732025090000|2024-11-19 14:04:50|||||||||1
1732025100000|2024-11-19 14:05:00|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|0
1732025110000|2024-11-19 14:05:10|28184.3|28164.3|28189.3|28169.3|28189.3|28169.3|28184.3|28164.3|17
1732025120000|2024-11-19 14:05:20|||||||||19
1732025130000|2024-11-19 14:05:30|||||||||1
1732025140000|2024-11-19 14:05:40|||||||||3
1732025150000|2024-11-19 14:05:50|28191.8|28171.8|28194.3|28174.3|28194.3|28174.3|28191.8|28171.8|12
1732025160000|2024-11-19 14:06:00|28196.8|28176.8|28204.3|28184.3|28204.3|28184.3|28196.8|28176.8|8
1732025170000|2024-11-19 14:06:10|28209.3|28189.3|28191.8|28171.8|28211.8|28191.8|28191.8|28171.8|22
1732025180000|2024-11-19 14:06:20|||||||||3
1732025200000|2024-11-19 14:06:40|28194.3|28174.3|28206.8|28186.8|28209.3|28189.3|28194.3|28174.3|11
1732025210000|2024-11-19 14:06:50|28194.4|28174.4|28194.3|28174.3|28194.4|28174.4|28194.3|28174.3|3
1732025220000|2024-11-19 14:07:00|28196.8|28176.8|28199.3|28179.3|28199.3|28179.3|28196.8|28176.8|30
1732025230000|2024-11-19 14:07:10|28199.4|28179.4|28199.3|28179.3|28199.4|28179.4|28199.3|28179.3|0
1732025240000|2024-11-19 14:07:20|28199.4|28179.4|28199.4|28179.4|28199.4|28179.4|28199.4|28179.4|0
1732025250000|2024-11-19 14:07:30|28201.9|28181.9|28209.4|28189.4|28209.4|28189.4|28201.9|28181.9|10
1732025260000|2024-11-19 14:07:40|28214.3|28194.3|28221.9|28201.9|28221.9|28201.9|28214.3|28194.3|7
1732025290000|2024-11-19 14:08:10|28224.4|28204.4|28224.4|28204.4|28226.9|28206.9|28224.4|28204.4|2
1732025300000|2024-11-19 14:08:20|28226.9|28206.9|28231.9|28211.9|28231.9|28211.9|28226.9|28206.9|4
1732025310000|2024-11-19 14:08:30|28231.8|28211.8|28229.4|28209.4|28231.8|28211.8|28229.4|28209.4|2
1732025320000|2024-11-19 14:08:40|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|1
1732025350000|2024-11-19 14:09:10|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|5
1732025360000|2024-11-19 14:09:20|28229.3|28209.3|28229.3|28209.3|28229.3|28209.3|28229.3|28209.3|3
1732025370000|2024-11-19 14:09:30|28226.9|28206.9|28226.9|28206.9|28226.9|28206.9|28226.9|28206.9|3
1732025400000|2024-11-19 14:10:00|28229.4|28209.4|28231.9|28211.9|28231.9|28211.9|28229.4|28209.4|12
1732025410000|2024-11-19 14:10:10|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|0
1732025420000|2024-11-19 14:10:20|28229.3|28209.3|28204.4|28184.4|28236.9|28209.3|28204.4|28176.9|3
1732025430000|2024-11-19 14:10:30|||||||||8
1732025440000|2024-11-19 14:10:40|28201.9|28181.9|28211.9|28191.9|28211.9|28191.9|28201.9|28181.9|2
1732025450000|2024-11-19 14:10:50|28214.3|28194.3|28214.4|28194.4|28214.4|28194.4|28214.3|28194.3|5
1732025480000|2024-11-19 14:11:20|||||||||2
1732025490000|2024-11-19 14:11:30|28214.3|28194.3|28211.9|28191.9|28214.4|28194.4|28211.9|28191.9|13
1732025500000|2024-11-19 14:11:40|28214.4|28194.4|28214.4|28194.4|28214.4|28194.4|28214.4|28194.4|0
1732025510000|2024-11-19 14:11:50|28211.9|28191.9|28214.4|28194.4|28214.4|28194.4|28211.9|28191.9|2
1732025530000|2024-11-19 14:12:10|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|4
1732025550000|2024-11-19 14:12:30|||||||||2
1732025560000|2024-11-19 14:12:40|||||||||1
1732025580000|2024-11-19 14:13:00|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|4
1732025590000|2024-11-19 14:13:10|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|0
1732025600000|2024-11-19 14:13:20|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|3
1732025610000|2024-11-19 14:13:30|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|1
1732025620000|2024-11-19 14:13:40|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|1
1732025640000|2024-11-19 14:14:00|28231.9|28211.9|28214.4|28194.4|28231.9|28211.9|28211.9|28191.9|21
1732025650000|2024-11-19 14:14:10|28211.9|28191.9|28214.4|28194.4|28214.4|28194.4|28211.9|28191.9|0
1732025660000|2024-11-19 14:14:20|28211.9|28191.9|28201.9|28181.9|28216.9|28191.9|28189.4|28156.9|8
1732025670000|2024-11-19 14:14:30|28191.8|28171.8|28186.8|28166.8|28191.8|28171.8|28186.8|28166.8|18
1732025680000|2024-11-19 14:14:40|28189.3|28169.3|28154.4|28134.4|28189.3|28169.3|28154.4|28134.4|10
1732025690000|2024-11-19 14:14:50|28156.9|28136.9|28156.9|28136.9|28156.9|28136.9|28156.9|28136.9|4
1732025700000|2024-11-19 14:15:00|28159.4|28139.4|28164.4|28144.4|28164.4|28144.4|28159.4|28139.4|1
1732025720000|2024-11-19 14:15:20|28169.4|28149.4|28169.4|28149.4|28169.4|28149.4|28169.4|28149.4|3
1732025730000|2024-11-19 14:15:30|28181.9|28141.9|28181.9|28141.9|28181.9|28141.9|28181.9|28141.9|1
1732025740000|2024-11-19 14:15:40|28176.8|28156.8|28176.9|28156.9|28176.9|28156.9|28176.8|28156.8|0
1732025750000|2024-11-19 14:15:50|28174.4|28154.4|28174.4|28154.4|28174.4|28154.4|28174.4|28154.4|8
1732025760000|2024-11-19 14:16:00|28171.9|28151.9|28166.9|28146.9|28171.9|28151.9|28166.9|28146.9|1
1732025770000|2024-11-19 14:16:10|28169.4|28149.4|28171.9|28151.9|28171.9|28151.9|28169.4|28149.4|9
1732025780000|2024-11-19 14:16:20|28174.4|28154.4|28184.4|28164.4|28184.4|28164.4|28174.4|28154.4|4
1732025790000|2024-11-19 14:16:30|28194.4|28174.4|28194.4|28174.4|28194.4|28174.4|28194.4|28174.4|6
1732025810000|2024-11-19 14:16:50|28196.9|28176.9|28209.4|28189.4|28209.4|28189.4|28196.9|28176.9|8
1732025820000|2024-11-19 14:17:00|28211.9|28191.9|28214.4|28194.4|28214.4|28194.4|28211.9|28191.9|4
1732025830000|2024-11-19 14:17:10|28216.9|28196.9|28224.4|28204.4|28224.4|28204.4|28216.9|28196.9|3
1732025840000|2024-11-19 14:17:20|28236.9|28196.9|28231.9|28211.9|28236.9|28211.9|28231.9|28196.9|0
1732025850000|2024-11-19 14:17:30|||||||||5
1732025860000|2024-11-19 14:17:40|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|7
1732025870000|2024-11-19 14:17:50|||||||||2
1732025880000|2024-11-19 14:18:00|28239.4|28219.4|28249.4|28229.4|28249.4|28229.4|28239.4|28219.4|7
1732025890000|2024-11-19 14:18:10|28251.9|28231.9|28254.4|28234.4|28254.4|28234.4|28251.9|28231.9|37
1732025900000|2024-11-19 14:18:20|28259.4|28239.4|28264.4|28244.4|28264.4|28244.4|28259.4|28239.4|3
1732025910000|2024-11-19 14:18:30|28266.9|28246.9|28266.9|28246.9|28266.9|28246.9|28266.9|28246.9|2
1732025920000|2024-11-19 14:18:40|28264.4|28244.4|28269.4|28249.4|28269.4|28249.4|28264.4|28244.4|4
1732025930000|2024-11-19 14:18:50|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|7
1732025940000|2024-11-19 14:19:00|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|5
1732025950000|2024-11-19 14:19:10|28279.4|28259.4|28286.9|28266.9|28286.9|28266.9|28279.4|28259.4|21
1732025960000|2024-11-19 14:19:20|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|10
1732025980000|2024-11-19 14:19:40|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|0
1732025990000|2024-11-19 14:19:50|28286.9|28266.9|28294.4|28274.4|28294.4|28274.4|28286.9|28266.9|3
1732026000000|2024-11-19 14:20:00|28296.9|28276.9|28296.9|28276.9|28296.9|28276.9|28296.9|28276.9|0
1732026010000|2024-11-19 14:20:10|28299.4|28279.4|28304.4|28284.4|28304.4|28284.4|28299.4|28279.4|98
1732026020000|2024-11-19 14:20:20|28316.9|28296.9|28334.4|28314.4|28334.4|28314.4|28316.9|28296.9|35
1732026030000|2024-11-19 14:20:30|28339.4|28319.4|28361.9|28341.9|28361.9|28341.9|28339.4|28319.4|9
1732026040000|2024-11-19 14:20:40|28364.4|28344.4|28359.4|28339.4|28364.4|28344.4|28359.4|28339.4|9
1732026050000|2024-11-19 14:20:50|||||||||2
1732026060000|2024-11-19 14:21:00|28361.9|28341.9|28359.4|28339.4|28364.4|28344.4|28359.4|28339.4|7
1732026070000|2024-11-19 14:21:10|28356.9|28336.9|28336.9|28316.9|28356.9|28336.9|28336.9|28316.9|2
1732026080000|2024-11-19 14:21:20|28341.9|28301.9|28341.9|28301.9|28341.9|28301.9|28341.9|28301.9|3
1732026090000|2024-11-19 14:21:30|28326.9|28306.9|28321.9|28301.9|28326.9|28306.9|28321.9|28301.9|2
1732026100000|2024-11-19 14:21:40|28316.9|28296.9|28281.9|28261.9|28316.9|28296.9|28281.9|28261.9|4
1732026110000|2024-11-19 14:21:50|28276.9|28256.9|28266.9|28246.9|28276.9|28256.9|28264.4|28244.4|10
1732026120000|2024-11-19 14:22:00|28261.9|28241.9|28269.4|28249.4|28269.4|28249.4|28261.9|28241.9|5
1732026130000|2024-11-19 14:22:10|28266.9|28246.9|28269.4|28249.4|28269.4|28249.4|28266.9|28246.9|2
1732026140000|2024-11-19 14:22:20|||||||||1
1732026160000|2024-11-19 14:22:40||28229.4||28229.4||28229.4||28229.4|3
1732026170000|2024-11-19 14:22:50|||||||||1
1732026180000|2024-11-19 14:23:00|28249.4||28249.4||28249.4||28249.4||2
1732026190000|2024-11-19 14:23:10|28256.9|28216.9|28234.4|28214.4|28256.9|28216.9|28234.4|28214.4|1
1732026200000|2024-11-19 14:23:20|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|1
1732026210000|2024-11-19 14:23:30|28234.4|28214.4|28231.9|28211.9|28234.4|28214.4|28231.9|28211.9|6
1732026220000|2024-11-19 14:23:40|28234.4|28214.4|28229.4|28209.4|28241.9|28214.4|28229.4|28201.9|0
1732026230000|2024-11-19 14:23:50|28226.9|28206.9|28226.9|28206.9|28226.9|28206.9|28226.9|28206.9|0
1732026240000|2024-11-19 14:24:00|28221.9|28201.9|28204.4|28184.4|28221.9|28201.9|28204.4|28184.4|5
1732026250000|2024-11-19 14:24:10|||||||||3
1732026260000|2024-11-19 14:24:20|||||||||47
1732026270000|2024-11-19 14:24:30|28206.9|28186.9|28206.9|28186.9|28211.9|28191.9|28206.9|28186.9|22
1732026280000|2024-11-19 14:24:40|||||||||1
1732026290000|2024-11-19 14:24:50|||||||||1
1732026300000|2024-11-19 14:25:00|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|4
1732026310000|2024-11-19 14:25:10|28199.4|28179.4|28199.4|28179.4|28199.4|28179.4|28199.4|28179.4|0
1732026320000|2024-11-19 14:25:20|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|2
1732026330000|2024-11-19 14:25:30|||||||||5
1732026350000|2024-11-19 14:25:50|28204.4|28184.4|28201.9|28181.9|28216.9|28196.9|28201.9|28181.9|10
1732026380000|2024-11-19 14:26:20|28194.4|28174.4|28194.4|28174.4|28194.4|28174.4|28194.4|28174.4|6
1732026390000|2024-11-19 14:26:30|28176.9|28156.9|28176.9|28156.9|28176.9|28156.9|28176.9|28156.9|1
1732026400000|2024-11-19 14:26:40|28169.4|28149.4|28161.9|28141.9|28169.4|28149.4|28161.9|28141.9|16
1732026420000|2024-11-19 14:27:00|28159.4|28139.4|28154.4|28134.4|28159.4|28139.4|28154.4|28134.4|9
1732026430000|2024-11-19 14:27:10|||||||||3
1732026440000|2024-11-19 14:27:20|28174.4|28154.4|28176.9|28156.9|28176.9|28156.9|28174.4|28154.4|7
1732026450000|2024-11-19 14:27:30|28179.4|28159.4|28179.4|28159.4|28179.4|28159.4|28179.4|28159.4|0
1732026460000|2024-11-19 14:27:40|28181.9|28161.9|28184.4|28164.4|28184.4|28164.4|28181.9|28161.9|2
1732026470000|2024-11-19 14:27:50|||||||||1
1732026480000|2024-11-19 14:28:00|28181.9|28161.9|28181.9|28161.9|28181.9|28161.9|28181.9|28161.9|0
1732026500000|2024-11-19 14:28:20|||||||||3
1732026530000|2024-11-19 14:28:50|||||||||5
1732026580000|2024-11-19 14:29:40|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|3
1732026590000|2024-11-19 14:29:50|28181.9|28161.9|28184.4|28164.4|28184.4|28164.4|28181.9|28161.9|4
1732026600000|2024-11-19 14:30:00|28181.9|28161.9|28209.4|28189.4|28209.4|28189.4|28181.9|28161.9|6
1732026610000|2024-11-19 14:30:10|28216.9|28196.9|28216.9|28196.9|28216.9|28196.9|28216.9|28196.9|3
1732026620000|2024-11-19 14:30:20|28221.9|28201.9|28234.4|28214.4|28234.4|28214.4|28221.9|28201.9|7
1732026630000|2024-11-19 14:30:30|28239.4|28219.4|28249.4|28229.4|28249.4|28229.4|28239.4|28219.4|6
1732026640000|2024-11-19 14:30:40|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|8
1732026650000|2024-11-19 14:30:50|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|1
1732026660000|2024-11-19 14:31:00|28244.4|28224.4|28251.9|28231.9|28251.9|28231.9|28244.4|28224.4|11
1732026670000|2024-11-19 14:31:10|28254.4|28234.4|28244.4|28224.4|28254.4|28234.4|28244.4|28224.4|9
1732026680000|2024-11-19 14:31:20|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|3
1732026690000|2024-11-19 14:31:30|||||||||1
1732026700000|2024-11-19 14:31:40|||||||||2
1732026710000|2024-11-19 14:31:50|28241.9|28221.9|28244.4|28224.4|28244.4|28224.4|28241.9|28221.9|1
1732026720000|2024-11-19 14:32:00|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|3
1732026730000|2024-11-19 14:32:10|||||||||6
1732026740000|2024-11-19 14:32:20|28264.4|28244.4|28266.9|28246.9|28266.9|28246.9|28264.4|28244.4|8
1732026750000|2024-11-19 14:32:30|28269.4|28249.4|28271.9|28251.9|28271.9|28251.9|28269.4|28249.4|3
1732026780000|2024-11-19 14:33:00|28276.9|28256.9|28279.4|28259.4|28279.4|28259.4|28276.9|28256.9|1
1732026790000|2024-11-19 14:33:10|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|7
1732026800000|2024-11-19 14:33:20|28274.4|28254.4|28269.4|28249.4|28274.4|28254.4|28269.4|28249.4|27
1732026810000|2024-11-19 14:33:30|||||||||7
1732026820000|2024-11-19 14:33:40|||||||||5
1732026830000|2024-11-19 14:33:50|||||||||2
1732026840000|2024-11-19 14:34:00|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|1
1732026850000|2024-11-19 14:34:10|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|2
1732026860000|2024-11-19 14:34:20|28289.4|28269.4|28289.4|28269.4|28289.4|28269.4|28289.4|28269.4|33
1732026870000|2024-11-19 14:34:30|28299.4|28279.4|28306.9|28286.9|28306.9|28286.9|28299.4|28279.4|3
1732026890000|2024-11-19 14:34:50|28304.4|28284.4|28309.4|28289.4|28309.4|28289.4|28301.9|28281.9|4
1732026900000|2024-11-19 14:35:00|28304.4|28284.4|28281.9|28241.9|28304.4|28284.4|28269.4|28241.9|18
1732026910000|2024-11-19 14:35:10|28269.4|28249.4|28246.9|28226.9|28269.4|28249.4|28246.9|28226.9|7
1732026930000|2024-11-19 14:35:30|28241.9|28221.9|28239.4|28219.4|28244.4|28224.4|28239.4|28219.4|6
1732026940000|2024-11-19 14:35:40|28236.9|28216.9|28241.9|28221.9|28241.9|28221.9|28236.9|28216.9|6
1732026950000|2024-11-19 14:35:50|28239.4|28219.4|28244.4|28224.4|28244.4|28224.4|28239.4|28219.4|3
1732026960000|2024-11-19 14:36:00|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|5
1732026980000|2024-11-19 14:36:20|28256.9|28236.9|28266.9|28246.9|28266.9|28246.9|28256.9|28236.9|12
1732026990000|2024-11-19 14:36:30|28269.4|28249.4|28291.9|28251.9|28291.9|28254.4|28269.4|28249.4|31
1732027010000|2024-11-19 14:36:50|28286.9|28266.9|28286.9|28266.9|28286.9|28266.9|28286.9|28266.9|3
1732027020000|2024-11-19 14:37:00|28284.4|28264.4|28276.9|28256.9|28284.4|28264.4|28276.9|28256.9|3
1732027030000|2024-11-19 14:37:10|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|3
1732027040000|2024-11-19 14:37:20|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|8
1732027060000|2024-11-19 14:37:40|28266.9|28246.9|28261.9|28241.9|28266.9|28246.9|28261.9|28241.9|1
1732027070000|2024-11-19 14:37:50|28259.4|28239.4|28256.9|28236.9|28259.4|28239.4|28256.9|28236.9|1
1732027080000|2024-11-19 14:38:00|28259.4|28239.4|28254.4|28234.4|28259.4|28239.4|28254.4|28234.4|4
1732027090000|2024-11-19 14:38:10|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|2
1732027100000|2024-11-19 14:38:20|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|1
1732027120000|2024-11-19 14:38:40|||||||||1
1732027130000|2024-11-19 14:38:50|28254.4|28234.4|28256.9|28236.9|28256.9|28236.9|28254.4|28234.4|5
1732027140000|2024-11-19 14:39:00|28259.4|28239.4|28259.4|28239.4|28259.4|28239.4|28259.4|28239.4|0
1732027150000|2024-11-19 14:39:10|28261.9|28241.9|28271.9|28251.9|28271.9|28251.9|28261.9|28241.9|7
1732027160000|2024-11-19 14:39:20|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|3
1732027170000|2024-11-19 14:39:30|||||||||2
1732027200000|2024-11-19 14:40:00|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|14
1732027210000|2024-11-19 14:40:10|28276.9|28256.9|28294.4|28274.4|28294.4|28274.4|28276.9|28256.9|4
1732027220000|2024-11-19 14:40:20|28296.9|28276.9|28294.4|28274.4|28296.9|28276.9|28294.4|28274.4|1
1732027230000|2024-11-19 14:40:30|28291.9|28271.9|28274.4|28254.4|28291.9|28271.9|28274.4|28254.4|5
1732027240000|2024-11-19 14:40:40|28269.4|28249.4|28269.4|28249.4|28271.9|28251.9|28269.4|28249.4|23
1732027250000|2024-11-19 14:40:50|28271.9|28251.9|28274.4|28254.4|28274.4|28254.4|28271.9|28251.9|1
1732027260000|2024-11-19 14:41:00|28279.4|28259.4|28301.9|28261.9|28301.9|28269.4|28279.4|28259.4|4
1732027270000|2024-11-19 14:41:10|28294.4|28274.4|28294.4|28274.4|28294.4|28274.4|28294.4|28274.4|1
1732027280000|2024-11-19 14:41:20|28306.9|28266.9|28306.9|28266.9|28306.9|28266.9|28306.9|28266.9|1
1732027290000|2024-11-19 14:41:30|28301.9|28281.9|28301.9|28281.9|28301.9|28281.9|28301.9|28281.9|1
1732027300000|2024-11-19 14:41:40|28299.4|28279.4|28301.9|28281.9|28301.9|28281.9|28299.4|28279.4|2
1732027310000|2024-11-19 14:41:50|28304.4|28284.4|28309.4|28289.4|28309.4|28289.4|28304.4|28284.4|10
1732027320000|2024-11-19 14:42:00|28304.4|28284.4|28304.4|28284.4|28309.4|28289.4|28304.4|28284.4|3
1732027330000|2024-11-19 14:42:10|28306.9|28286.9|28309.4|28289.4|28309.4|28289.4|28306.9|28286.9|1
1732027340000|2024-11-19 14:42:20|28306.9|28286.9|28304.4|28284.4|28306.9|28286.9|28304.4|28284.4|5
1732027350000|2024-11-19 14:42:30|28306.9|28286.9|28309.4|28289.4|28309.4|28289.4|28304.4|28284.4|4
1732027360000|2024-11-19 14:42:40|28314.4|28294.4|28304.4|28284.4|28316.9|28296.9|28304.4|28284.4|7
1732027370000|2024-11-19 14:42:50|||||||||1
1732027390000|2024-11-19 14:43:10|28309.4|28289.4|28309.4|28289.4|28309.4|28289.4|28309.4|28289.4|1
1732027400000|2024-11-19 14:43:20|28311.9|28291.9|28314.4|28294.4|28316.9|28296.9|28311.9|28291.9|2
1732027420000|2024-11-19 14:43:40|28311.9|28291.9|28304.4|28284.4|28311.9|28291.9|28304.4|28284.4|16
1732027430000|2024-11-19 14:43:50|||||||||1
1732027440000|2024-11-19 14:44:00|28299.4|28279.4|28289.4|28269.4|28299.4|28279.4|28289.4|28269.4|5
1732027450000|2024-11-19 14:44:10|28291.9|28271.9|28291.9|28271.9|28291.9|28271.9|28291.9|28271.9|0
1732027460000|2024-11-19 14:44:20|28289.4|28269.4|28289.4|28269.4|28289.4|28269.4|28286.9|28266.9|5
1732027470000|2024-11-19 14:44:30|28289.5|28269.5|28314.4|28294.4|28314.4|28294.4|28289.5|28269.5|4
1732027490000|2024-11-19 14:44:50|28319.4|28299.4|28319.4|28299.4|28319.4|28299.4|28319.4|28299.4|1
1732027500000|2024-11-19 14:45:00|28319.5|28299.5|28331.9|28311.9|28331.9|28311.9|28319.5|28299.5|7
1732027510000|2024-11-19 14:45:10|||||||||1
1732027520000|2024-11-19 14:45:20|||||||||11
1732027530000|2024-11-19 14:45:30|28334.4|28314.4|28334.4|28314.4|28334.4|28314.4|28334.4|28314.4|3
1732027540000|2024-11-19 14:45:40|28331.9|28311.9|28331.9|28311.9|28331.9|28311.9|28331.9|28311.9|10
1732027550000|2024-11-19 14:45:50|28334.4|28314.4|28336.9|28316.9|28336.9|28316.9|28334.4|28314.4|2
1732027560000|2024-11-19 14:46:00|||||||||4
1732027580000|2024-11-19 14:46:20|28334.4|28314.4|28319.4|28299.4|28334.4|28314.4|28311.9|28291.9|19
1732027590000|2024-11-19 14:46:30|28316.9|28296.9|28314.4|28294.4|28319.4|28299.4|28314.4|28294.4|0
1732027600000|2024-11-19 14:46:40|||||||||1
1732027620000|2024-11-19 14:47:00|28311.9|28291.9|28311.9|28291.9|28311.9|28291.9|28309.4|28289.4|6
1732027630000|2024-11-19 14:47:10|28309.4|28289.4|28309.4|28289.4|28309.4|28289.4|28309.4|28289.4|4
1732027670000|2024-11-19 14:47:50|||||||||1
1732027680000|2024-11-19 14:48:00|28306.9|28286.9|28299.4|28279.4|28306.9|28286.9|28299.4|28279.4|4
1732027690000|2024-11-19 14:48:10|||||||||1
1732027700000|2024-11-19 14:48:20|28294.4|28274.4|28286.9|28266.9|28294.4|28274.4|28286.9|28266.9|5
1732027710000|2024-11-19 14:48:30|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|1
1732027720000|2024-11-19 14:48:40|||||||||8
1732027740000|2024-11-19 14:49:00|28277|28257|28276.9|28256.9|28277|28257|28276.9|28256.9|3
1732027750000|2024-11-19 14:49:10|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|7
1732027760000|2024-11-19 14:49:20|||||||||4
1732027780000|2024-11-19 14:49:40|28271.9|28251.9|28271.9|28251.9|28271.9|28251.9|28271.9|28251.9|1
1732027790000|2024-11-19 14:49:50|||||||||1
1732027800000|2024-11-19 14:50:00|28274.4|28254.4|28279.4|28259.4|28279.4|28259.4|28274.4|28254.4|3
1732027810000|2024-11-19 14:50:10|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|0
1732027820000|2024-11-19 14:50:20|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28281.9|28261.9|6
1732027830000|2024-11-19 14:50:30|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|0
1732027850000|2024-11-19 14:50:50|28276.9|28256.9|28269.4|28249.4|28276.9|28256.9|28266.9|28246.9|4
1732027860000|2024-11-19 14:51:00|28266.9|28246.9|28266.9|28246.9|28266.9|28246.9|28266.9|28246.9|0
1732027870000|2024-11-19 14:51:10|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|1
1732027880000|2024-11-19 14:51:20|28271.9|28251.9|28266.9|28246.9|28271.9|28251.9|28266.9|28246.9|4
1732027890000|2024-11-19 14:51:30|28271.9|28251.9|28274.4|28254.4|28274.4|28254.4|28271.9|28251.9|1
1732027900000|2024-11-19 14:51:40|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|4
1732027920000|2024-11-19 14:52:00|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|4
1732027950000|2024-11-19 14:52:30|28291.9|28271.9|28291.9|28271.9|28291.9|28271.9|28291.9|28271.9|5
1732027960000|2024-11-19 14:52:40|28294.4|28274.4|28294.4|28274.4|28294.4|28274.4|28294.4|28274.4|3
1732027980000|2024-11-19 14:53:00|28289.4|28269.4|28274.4|28254.4|28289.4|28269.4|28274.4|28254.4|6
1732027990000|2024-11-19 14:53:10|28271.9|28251.9|28271.9|28251.9|28271.9|28251.9|28271.9|28251.9|6
1732028000000|2024-11-19 14:53:20|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|5
1732028010000|2024-11-19 14:53:30|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|0
1732028030000|2024-11-19 14:53:50|28279.5|28259.5|28284.4|28264.4|28284.4|28264.4|28279.5|28259.5|0
1732028040000|2024-11-19 14:54:00|28286.9|28266.9|28286.9|28266.9|28286.9|28266.9|28286.9|28266.9|1
1732028050000|2024-11-19 14:54:10|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|0
1732028070000|2024-11-19 14:54:30|||||||||6
1732028080000|2024-11-19 14:54:40|||||||||6
1732028100000|2024-11-19 14:55:00|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|1
1732028110000|2024-11-19 14:55:10|28279.4|28259.4|28289.4|28269.4|28289.4|28269.4|28276.9|28256.9|13
1732028120000|2024-11-19 14:55:20|28291.9|28271.9|28294.4|28274.4|28294.4|28274.4|28291.9|28271.9|1
1732028130000|2024-11-19 14:55:30|28296.9|28276.9|28296.9|28276.9|28296.9|28276.9|28296.9|28276.9|3
1732028140000|2024-11-19 14:55:40|28294.4|28274.4|28264.4|28244.4|28294.4|28274.4|28264.4|28244.4|44
1732028150000|2024-11-19 14:55:50|||||||||2
1732028160000|2024-11-19 14:56:00|28261.9|28241.9|28249.4|28229.4|28261.9|28241.9|28249.4|28229.4|19
1732028170000|2024-11-19 14:56:10|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|3
1732028180000|2024-11-19 14:56:20|28249.4|28229.4|28251.9|28231.9|28251.9|28231.9|28249.4|28229.4|3
1732028190000|2024-11-19 14:56:30|28249.4|28229.4|28249.4|28229.4|28251.9|28231.9|28249.4|28229.4|3
1732028200000|2024-11-19 14:56:40|28244.4|28224.4|28239.4|28219.4|28244.4|28224.4|28239.4|28219.4|5
1732028210000|2024-11-19 14:56:50|28241.9|28221.9|28244.4|28224.4|28244.4|28224.4|28241.9|28221.9|4
1732028220000|2024-11-19 14:57:00|28241.9|28221.9|28236.9|28216.9|28251.9|28231.9|28236.9|28216.9|53
1732028230000|2024-11-19 14:57:10|28234.4|28214.4|28244.4|28224.4|28244.4|28224.4|28234.4|28214.4|9
1732028240000|2024-11-19 14:57:20|28241.9|28221.9|28241.9|28221.9|28241.9|28221.9|28241.9|28221.9|7
1732028250000|2024-11-19 14:57:30|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|6
1732028260000|2024-11-19 14:57:40|||||||||1
1732028270000|2024-11-19 14:57:50|28239.5|28219.5|28244.4|28224.4|28244.4|28224.4|28239.5|28219.5|4
1732028280000|2024-11-19 14:58:00|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|0
1732028290000|2024-11-19 14:58:10|||||||||1
1732028300000|2024-11-19 14:58:20|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|1
1732028320000|2024-11-19 14:58:40|28254.4|28234.4|28261.9|28241.9|28264.4|28244.4|28254.4|28234.4|10
1732028330000|2024-11-19 14:58:50|28259.4|28239.4|28246.9|28226.9|28259.4|28239.4|28244.4|28224.4|8
1732028350000|2024-11-19 14:59:10|28249.4|28229.4|28246.9|28226.9|28249.4|28229.4|28246.9|28226.9|1
1732028360000|2024-11-19 14:59:20|28244.4|28224.4|28241.9|28221.9|28244.4|28224.4|28241.9|28221.9|1
1732028370000|2024-11-19 14:59:30|28239.4|28219.4|28236.9|28216.9|28239.4|28219.4|28236.9|28216.9|5
1732028380000|2024-11-19 14:59:40|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|8
1732028390000|2024-11-19 14:59:50|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|0
1732028400000|2024-11-19 15:00:00|28251.9|28231.9|28256.9|28216.9|28256.9|28236.9|28249.4|28216.9|6
1732028410000|2024-11-19 15:00:10|28254.4|28214.4|28236.9|28216.9|28254.4|28217|28236.9|28214.4|11
1732028420000|2024-11-19 15:00:20|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|28229.4|28209.4|4
1732028430000|2024-11-19 15:00:30|28236.9|28216.9|28236.9|28216.9|28236.9|28216.9|28236.9|28216.9|0
1732028440000|2024-11-19 15:00:40|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|0
1732028450000|2024-11-19 15:00:50|28234.4|28214.4|28224.4|28204.4|28234.4|28214.4|28224.4|28204.4|7
1732028460000|2024-11-19 15:01:00|28219.4|28199.4|28181.9|28161.9|28219.4|28199.4|28181.9|28161.9|16
1732028470000|2024-11-19 15:01:10|28177|28157|28164.4|28144.4|28177|28157|28162|28142|41
1732028480000|2024-11-19 15:01:20|28166.9|28146.9|28169.4|28149.4|28169.4|28149.4|28166.9|28146.9|6
1732028490000|2024-11-19 15:01:30|28164.4|28144.4|28157|28137|28164.4|28144.4|28157|28137|11
1732028500000|2024-11-19 15:01:40|28159.5|28139.5|28131.9|28111.9|28159.5|28139.5|28131.9|28111.9|37
1732028510000|2024-11-19 15:01:50|28132|28112|28154.4|28134.4|28154.4|28134.4|28132|28112|18
1732028520000|2024-11-19 15:02:00|28149.4|28129.4|28149.4|28129.4|28149.4|28129.4|28149.4|28129.4|2
1732028530000|2024-11-19 15:02:10|28147|28127|28146.9|28126.9|28147|28127|28146.9|28126.9|57
1732028540000|2024-11-19 15:02:20|28149.4|28129.4|28149.4|28129.4|28151.9|28131.9|28146.9|28126.9|10
1732028550000|2024-11-19 15:02:30|||||||||2
1732028560000|2024-11-19 15:02:40|||||||||1
1732028570000|2024-11-19 15:02:50|28146.9|28126.9|28151.9|28131.9|28151.9|28131.9|28146.9|28126.9|5
1732028580000|2024-11-19 15:03:00|||||||||2
1732028590000|2024-11-19 15:03:10|28154.4|28134.4|28159.4|28139.4|28161.9|28141.9|28154.4|28134.4|25
1732028600000|2024-11-19 15:03:20|28149.5|28129.5|28146.9|28126.9|28149.5|28129.5|28144.4|28124.4|4
1732028610000|2024-11-19 15:03:30|28144.4|28124.4|28131.9|28111.9|28144.4|28124.4|28131.9|28111.9|9
1732028620000|2024-11-19 15:03:40|28129.4|28109.4|28124.4|28104.4|28129.4|28109.4|28124.4|28104.4|5
1732028630000|2024-11-19 15:03:50|||||||||2
1732028640000|2024-11-19 15:04:00|28126.9|28106.9|28126.9|28106.9|28126.9|28106.9|28126.9|28106.9|9
1732028650000|2024-11-19 15:04:10|||||||||1
1732028660000|2024-11-19 15:04:20|28129.4|28109.4|28121.9|28101.9|28129.4|28109.4|28121.9|28101.9|5
1732028670000|2024-11-19 15:04:30|28124.4|28104.4|28124.4|28104.4|28124.4|28104.4|28124.4|28104.4|29
1732028680000|2024-11-19 15:04:40|28129.4|28109.4|28136.9|28116.9|28139.4|28119.4|28129.4|28109.4|8
1732028690000|2024-11-19 15:04:50|28139.4|28119.4|28139.4|28119.4|28139.4|28119.4|28139.4|28119.4|5
1732028700000|2024-11-19 15:05:00|28141.9|28121.9|28139.4|28119.4|28146.9|28126.9|28139.4|28119.4|16
1732028710000|2024-11-19 15:05:10|28141.9|28121.9|28166.9|28126.9|28166.9|28134.4|28141.9|28121.9|38
1732028720000|2024-11-19 15:05:20|28154.4|28134.4|28154.4|28134.4|28154.4|28134.4|28154.4|28134.4|0
1732028730000|2024-11-19 15:05:30|28156.9|28136.9|28159.4|28139.4|28159.4|28139.4|28151.9|28131.9|6
1732028740000|2024-11-19 15:05:40|28156.9|28136.9|28164.4|28144.4|28164.4|28144.4|28156.9|28136.9|13
1732028750000|2024-11-19 15:05:50|28156.9|28136.9|28154.4|28134.4|28156.9|28136.9|28151.9|28131.9|9
1732028770000|2024-11-19 15:06:10|28151.9|28131.9|28149.4|28129.4|28151.9|28131.9|28149.4|28129.4|5
1732028780000|2024-11-19 15:06:20|28144.4|28124.4|28139.4|28119.4|28146.9|28126.9|28139.4|28119.4|1
1732028790000|2024-11-19 15:06:30|28141.9|28121.9|28139.4|28119.4|28141.9|28121.9|28139.4|28119.4|12
1732028800000|2024-11-19 15:06:40|28141.9|28121.9|28141.9|28121.9|28141.9|28121.9|28141.9|28121.9|1
1732028820000|2024-11-19 15:07:00|28139.4|28119.4|28139.4|28119.4|28139.4|28119.4|28139.4|28119.4|1
1732028830000|2024-11-19 15:07:10|28141.9|28121.9|28146.9|28126.9|28146.9|28126.9|28141.9|28121.9|5
1732028850000|2024-11-19 15:07:30|28149.4|28129.4|28149.4|28129.4|28149.4|28129.4|28149.4|28129.4|0
1732028860000|2024-11-19 15:07:40|28151.9|28131.9|28154.4|28134.4|28154.4|28134.4|28151.9|28131.9|7
1732028880000|2024-11-19 15:08:00|28159.4|28139.4|28159.4|28139.4|28159.4|28139.4|28159.4|28139.4|2
1732028890000|2024-11-19 15:08:10|28161.9|28141.9|28161.9|28141.9|28164.4|28144.4|28161.9|28141.9|11
1732028900000|2024-11-19 15:08:20|28159.4|28139.4|28161.9|28141.9|28161.9|28141.9|28156.9|28136.9|8
1732028920000|2024-11-19 15:08:40|28166.9|28146.9|28166.9|28146.9|28166.9|28146.9|28166.9|28146.9|5
1732028940000|2024-11-19 15:09:00|28171.9|28151.9|28181.9|28161.9|28181.9|28161.9|28171.9|28151.9|16
1732028960000|2024-11-19 15:09:20|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|1
1732028970000|2024-11-19 15:09:30|28181.9|28161.9|28181.9|28161.9|28181.9|28161.9|28181.9|28161.9|2
1732028980000|2024-11-19 15:09:40|||||||||1
1732028990000|2024-11-19 15:09:50|28184.4|28164.4|28179.4|28159.4|28184.4|28164.4|28179.4|28159.4|7
1732029000000|2024-11-19 15:10:00|28174.4|28154.4|28156.9|28136.9|28174.4|28154.4|28156.9|28136.9|6
1732029020000|2024-11-19 15:10:20|28151.9|28131.9|28151.9|28131.9|28151.9|28131.9|28151.9|28131.9|2
1732029040000|2024-11-19 15:10:40|28146.9|28126.9|28146.9|28126.9|28146.9|28126.9|28146.9|28126.9|0
1732029050000|2024-11-19 15:10:50|||||||||1
1732029060000|2024-11-19 15:11:00|||||||||1
1732029070000|2024-11-19 15:11:10|28144.4|28124.4|28144.4|28124.4|28144.4|28124.4|28144.4|28124.4|6
1732029080000|2024-11-19 15:11:20|28146.9|28126.9|28131.9|28111.9|28146.9|28126.9|28131.9|28111.9|4
1732029090000|2024-11-19 15:11:30|28129.4|28109.4|28129.4|28109.4|28129.4|28109.4|28129.4|28109.4|0
1732029100000|2024-11-19 15:11:40|||||||||4
1732029110000|2024-11-19 15:11:50|28121.9|28101.9|28121.9|28101.9|28121.9|28101.9|28121.9|28101.9|2
1732029120000|2024-11-19 15:12:00|28119.4|28099.4|28116.9|28096.9|28119.4|28099.4|28116.9|28096.9|2
1732029130000|2024-11-19 15:12:10|28114.4|28094.4|28114.4|28094.4|28114.4|28094.4|28114.4|28094.4|10
1732029140000|2024-11-19 15:12:20|28109.4|28089.4|28104.5|28084.5|28109.4|28089.4|28104.5|28084.5|6
1732029150000|2024-11-19 15:12:30|28104.4|28084.4|28104.4|28084.4|28104.4|28084.4|28104.4|28084.4|3
1732029160000|2024-11-19 15:12:40|28101.9|28081.9|28099.4|28079.4|28101.9|28081.9|28099.4|28079.4|39
1732029170000|2024-11-19 15:12:50|||||||||4
1732029180000|2024-11-19 15:13:00|28094.4|28074.4|28084.4|28064.4|28096.9|28076.9|28084.4|28064.4|10
1732029190000|2024-11-19 15:13:10|28086.9|28066.9|28094.4|28074.4|28094.4|28074.4|28086.9|28066.9|8
1732029200000|2024-11-19 15:13:20|||||||||2
1732029210000|2024-11-19 15:13:30|28096.9|28076.9|28091.9|28071.9|28096.9|28076.9|28091.9|28071.9|0
1732029220000|2024-11-19 15:13:40|28092|28072|28111.9|28091.9|28111.9|28091.9|28092|28072|14
1732029230000|2024-11-19 15:13:50|28101.9|28081.9|28099.4|28079.4|28101.9|28081.9|28099.4|28079.4|5
1732029250000|2024-11-19 15:14:10|28094.4|28074.4|28091.9|28071.9|28094.4|28074.4|28091.9|28071.9|3
1732029270000|2024-11-19 15:14:30|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|6
1732029280000|2024-11-19 15:14:40|28094.4|28074.4|28094.4|28074.4|28106.9|28079.4|28091.9|28066.9|12
1732029290000|2024-11-19 15:14:50|||||||||1
1732029300000|2024-11-19 15:15:00|28091.9|28071.9|28091.9|28071.9|28094.4|28074.4|28089.4|28069.4|10
1732029310000|2024-11-19 15:15:10|28094.4|28074.4|28091.9|28071.9|28094.4|28074.4|28091.9|28071.9|1
1732029320000|2024-11-19 15:15:20|28094.4|28074.4|28091.9|28071.9|28094.4|28074.4|28091.9|28071.9|0
1732029340000|2024-11-19 15:15:40|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|3
1732029350000|2024-11-19 15:15:50|28086.9|28066.9|28076.9|28056.9|28089.4|28069.4|28074.4|28054.4|6
1732029360000|2024-11-19 15:16:00|||||||||2
1732029380000|2024-11-19 15:16:20|28079.4|28059.4|28074.4|28054.4|28079.4|28059.4|28074.4|28054.4|3
1732029390000|2024-11-19 15:16:30|28074.5|28054.5|28086.9|28066.9|28086.9|28066.9|28074.5|28054.5|6
1732029400000|2024-11-19 15:16:40|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|1
1732029410000|2024-11-19 15:16:50|28086.9|28066.9|28079.4|28059.4|28086.9|28066.9|28079.4|28059.4|3
1732029420000|2024-11-19 15:17:00|28074.4|28054.4|28071.9|28051.9|28074.4|28054.4|28071.9|28051.9|5
1732029430000|2024-11-19 15:17:10|28069.4|28049.4|28064.4|28044.4|28069.4|28049.4|28064.4|28044.4|5
1732029440000|2024-11-19 15:17:20|28061.9|28041.9|28054.5|28034.5|28061.9|28041.9|28054.5|28034.5|29
1732029450000|2024-11-19 15:17:30|28057|28037|28054.5|28034.5|28057|28037|28054.5|28034.5|3
1732029460000|2024-11-19 15:17:40|||||||||4
1732029470000|2024-11-19 15:17:50|||||||||8
1732029480000|2024-11-19 15:18:00|28054.4|28034.4|28046.9|28026.9|28054.4|28034.4|28044.4|28024.4|32
1732029490000|2024-11-19 15:18:10|28049.4|28029.4|28059.4|28039.4|28059.4|28039.4|28049.4|28029.4|7
1732029500000|2024-11-19 15:18:20|28011.9|27991.9|28016.9|27996.9|28016.9|27996.9|28009.4|27989.4|65
1732029510000|2024-11-19 15:18:30|28019.4|27999.4|28024.4|28004.4|28024.4|28004.4|28019.4|27999.4|2
1732029520000|2024-11-19 15:18:40|28024.5|28004.5|28029.4|28009.4|28029.4|28009.4|28024.5|28004.5|3
1732029530000|2024-11-19 15:18:50|28024.4|28004.4|28021.9|28001.9|28024.4|28004.4|28021.9|28001.9|7
1732029540000|2024-11-19 15:19:00|28019.4|27999.4|28019.4|27999.4|28019.4|27999.4|28019.4|27999.4|2
1732029550000|2024-11-19 15:19:10|28016.9|27996.9|28011.9|27991.9|28016.9|27996.9|28011.9|27991.9|27
1732029560000|2024-11-19 15:19:20|28014.4|27994.4|28019.4|27999.4|28021.9|28001.9|28014.4|27994.4|12
1732029570000|2024-11-19 15:19:30|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|3
1732029580000|2024-11-19 15:19:40|28014.4|27994.4|28014.4|27994.4|28014.4|27994.4|28011.9|27991.9|10
1732029590000|2024-11-19 15:19:50|28014.5|27994.5|28034.4|28014.4|28034.4|28014.4|28014.5|27994.5|5
1732029600000|2024-11-19 15:20:00|28036.9|28016.9|28041.9|28021.9|28044.4|28024.4|28036.9|28016.9|4
1732029610000|2024-11-19 15:20:10|28037|28017|28036.9|28016.9|28037|28017|28034.4|28014.4|3
1732029620000|2024-11-19 15:20:20|28037|28017|28044.4|28024.4|28044.4|28024.4|28037|28017|3
1732029630000|2024-11-19 15:20:30|28054.4|28034.4|28054.4|28034.4|28059.4|28039.4|28054.4|28034.4|5
1732029650000|2024-11-19 15:20:50|28049.4|28029.4|28049.4|28029.4|28049.4|28029.4|28049.4|28029.4|4
1732029660000|2024-11-19 15:21:00|||||||||4
1732029670000|2024-11-19 15:21:10|28042|28022|28029.4|28009.4|28042|28022|28029.4|28009.4|10
1732029680000|2024-11-19 15:21:20|28027|28007|28026.9|28006.9|28027|28007|28026.9|28006.9|2
1732029690000|2024-11-19 15:21:30|28031.9|28011.9|28041.9|28021.9|28041.9|28021.9|28031.9|28011.9|12
1732029700000|2024-11-19 15:21:40|28046.9|28026.9|28054.4|28034.4|28054.4|28034.4|28046.9|28026.9|6
1732029710000|2024-11-19 15:21:50|28054.5|28034.5|28056.9|28036.9|28056.9|28036.9|28054.5|28034.5|0
1732029720000|2024-11-19 15:22:00|28057|28037|28059.4|28039.4|28059.4|28039.4|28057|28037|2
1732029730000|2024-11-19 15:22:10|28057|28037|28054.4|28034.4|28057|28037|28054.4|28034.4|3
1732029740000|2024-11-19 15:22:20|28059.4|28039.4|28064.4|28044.4|28064.4|28044.4|28059.4|28039.4|4
1732029750000|2024-11-19 15:22:30|28064.5|28044.5|28067|28047|28067|28047|28064.5|28044.5|4
1732029760000|2024-11-19 15:22:40|28069.5|28049.5|28069.5|28049.5|28069.5|28049.5|28069.5|28049.5|0
1732029770000|2024-11-19 15:22:50|28074.5|28054.5|28066.9|28046.9|28077|28057|28066.9|28046.9|5
1732029780000|2024-11-19 15:23:00|28061.9|28041.9|28054.4|28034.4|28061.9|28041.9|28054.4|28034.4|4
1732029790000|2024-11-19 15:23:10|28052|28032|28041.9|28021.9|28052|28032|28039.4|28019.4|63
1732029800000|2024-11-19 15:23:20|||||||||1
1732029810000|2024-11-19 15:23:30|28042|28022|28039.5|28019.5|28042|28022|28039.5|28019.5|6
1732029820000|2024-11-19 15:23:40|28041.9|28021.9|28037|28017|28042|28022|28037|28017|14
1732029830000|2024-11-19 15:23:50|28027|28007|28027|28007|28027|28007|28027|28007|27
1732029840000|2024-11-19 15:24:00|28026.9|28006.9|28019.5|27999.5|28027|28007|28019.5|27999.5|12
1732029850000|2024-11-19 15:24:10|||||||||2
1732029860000|2024-11-19 15:24:20|28017|27997|28017|27997|28017|27997|28017|27997|2
1732029870000|2024-11-19 15:24:30|28022|28002|28034.5|28014.5|28034.5|28014.5|28022|28002|8
1732029880000|2024-11-19 15:24:40|28042|28022|28044.5|28024.5|28044.5|28024.5|28042|28022|3
1732029890000|2024-11-19 15:24:50|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|2
1732029910000|2024-11-19 15:25:10|28037|28017|28037|28017|28037|28017|28037|28017|1
1732029920000|2024-11-19 15:25:20|28034.5|28014.5|28034.5|28014.5|28034.5|28014.5|28034.5|28014.5|0
1732029930000|2024-11-19 15:25:30|28032|28012|28029.5|28009.5|28032|28012|28029.5|28009.5|1
1732029940000|2024-11-19 15:25:40|28027|28007|28024.4|28004.4|28027|28007|28024.4|28004.4|1
1732029950000|2024-11-19 15:25:50|||||||||1
1732029960000|2024-11-19 15:26:00|28021.9|28001.9|28024.4|28004.4|28024.4|28004.4|28019.4|27999.4|17
1732029970000|2024-11-19 15:26:10|28022|28002|28021.9|28001.9|28022|28002|28021.9|28001.9|5
1732029980000|2024-11-19 15:26:20|28019.4|27999.4|28019.4|27999.4|28019.4|27999.4|28019.4|27999.4|4
1732029990000|2024-11-19 15:26:30|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|0
1732030000000|2024-11-19 15:26:40|28014.4|27994.4|28016.9|27996.9|28016.9|27996.9|28014.4|27994.4|1
1732030010000|2024-11-19 15:26:50|28017|27997|28019.4|27999.4|28019.4|27999.4|28016.9|27996.9|1
1732030020000|2024-11-19 15:27:00|28016.9|27996.9|27992|27972|28016.9|27996.9|27992|27972|11
1732030030000|2024-11-19 15:27:10|27994.5|27974.5|27987|27967|27999.5|27979.5|27987|27967|12
1732030040000|2024-11-19 15:27:20|27984.5|27964.5|27994.5|27974.5|27994.5|27974.5|27984.5|27964.5|4
1732030050000|2024-11-19 15:27:30|||||||||1
1732030060000|2024-11-19 15:27:40|27999.5|27979.5|27997|27977|27999.5|27979.5|27997|27977|9
1732030070000|2024-11-19 15:27:50|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|1
1732030080000|2024-11-19 15:28:00|27996.9|27976.9|27999.4|27979.4|28001.9|27981.9|27996.9|27976.9|16
1732030090000|2024-11-19 15:28:10|27994.5|27974.5|27994.4|27974.4|27994.5|27974.5|27994.4|27974.4|6
1732030100000|2024-11-19 15:28:20|27989.4|27969.4|27989.4|27969.4|27989.4|27969.4|27984.4|27964.4|13
1732030110000|2024-11-19 15:28:30|27989.5|27969.5|27991.9|27971.9|27991.9|27971.9|27989.5|27969.5|1
1732030120000|2024-11-19 15:28:40|||||||||5
1732030130000|2024-11-19 15:28:50|27989.4|27969.4|27989.4|27969.4|27989.4|27969.4|27989.4|27969.4|6
1732030140000|2024-11-19 15:29:00|||||||||7
1732030150000|2024-11-19 15:29:10|27986.9|27966.9|27986.9|27966.9|27986.9|27966.9|27986.9|27966.9|4
1732030160000|2024-11-19 15:29:20|27984.4|27964.4|27987|27967|27987|27967|27984.4|27964.4|10
1732030170000|2024-11-19 15:29:30|27984.5|27964.5|27949.5|27929.5|27984.5|27964.5|27949.5|27922|18
1732030180000|2024-11-19 15:29:40|27947|27927|27944.5|27924.5|27947|27927|27944.5|27924.5|13
1732030190000|2024-11-19 15:29:50|27939.5|27919.5|27942|27922|27944.5|27924.5|27939.5|27919.5|14
1732030200000|2024-11-19 15:30:00|27939.5|27919.5|27932|27912|27939.5|27919.5|27932|27912|8
1732030210000|2024-11-19 15:30:10|27929.5|27909.5|27929.5|27909.5|27929.5|27909.5|27924.5|27904.5|13
1732030220000|2024-11-19 15:30:20|27927|27907|27924.5|27904.5|27927|27907|27924.5|27904.5|2
1732030230000|2024-11-19 15:30:30|||||||||11
1732030240000|2024-11-19 15:30:40|27924.4|27904.4|27919.5|27899.5|27924.4|27904.4|27914.5|27894.5|86
1732030250000|2024-11-19 15:30:50|27927|27907|27927|27907|27927|27907|27927|27907|0
1732030260000|2024-11-19 15:31:00|27929.5|27909.5|27967|27927|27967|27934.5|27929.5|27909.5|16
1732030270000|2024-11-19 15:31:10|27964.5|27944.5|27964.5|27944.5|27964.5|27944.5|27964.5|27944.5|9
1732030280000|2024-11-19 15:31:20|27962|27942|27942|27922|27967|27947|27942|27922|9
1732030290000|2024-11-19 15:31:30|||||||||5
1732030300000|2024-11-19 15:31:40|27946.9|27926.9|27954.5|27934.5|27954.5|27934.5|27946.9|27926.9|12
1732030310000|2024-11-19 15:31:50|27957|27937|27969.5|27949.5|27969.5|27949.5|27954.5|27934.5|8
1732030320000|2024-11-19 15:32:00|27964.5|27944.5|27974.5|27954.5|27974.5|27954.5|27964.5|27944.5|12
1732030340000|2024-11-19 15:32:20|27974.4|27954.4|27969.5|27949.5|27974.4|27954.4|27969.5|27949.5|5
1732030350000|2024-11-19 15:32:30|||||||||9
1732030360000|2024-11-19 15:32:40|27972|27952|27969.5|27949.5|27972|27952|27969.5|27949.5|5
1732030370000|2024-11-19 15:32:50|||||||||5
1732030380000|2024-11-19 15:33:00|27972|27952|27972|27952|27974.5|27954.5|27972|27952|13
1732030390000|2024-11-19 15:33:10|27969.5|27949.5|27967|27947|27969.5|27949.5|27967|27947|4
1732030400000|2024-11-19 15:33:20|27966.9|27946.9|27964.5|27944.5|27966.9|27946.9|27964.5|27944.5|0
1732030420000|2024-11-19 15:33:40|27962|27942|27962|27942|27974.5|27954.5|27962|27942|31
1732030430000|2024-11-19 15:33:50|||||||||4
1732030440000|2024-11-19 15:34:00|27959.5|27939.5|27947|27927|27959.5|27939.5|27947|27927|12
1732030450000|2024-11-19 15:34:10|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|4
1732030460000|2024-11-19 15:34:20|||||||||3
1732030470000|2024-11-19 15:34:30|||||||||1
1732030490000|2024-11-19 15:34:50|||||||||2
1732030500000|2024-11-19 15:35:00|27947|27927|27947|27927|27947|27927|27947|27927|8
1732030510000|2024-11-19 15:35:10|27949.5|27929.5|27959.5|27939.5|27959.5|27939.5|27949.5|27929.5|9
1732030520000|2024-11-19 15:35:20|27952|27932|27949.5|27929.5|27952|27932|27949.5|27929.5|8
1732030530000|2024-11-19 15:35:30|27944.5|27924.5|27944.5|27924.5|27944.5|27924.5|27944.5|27924.5|1
1732030540000|2024-11-19 15:35:40|27932|27912|27932|27912|27932|27912|27932|27912|1
1732030550000|2024-11-19 15:35:50|27929.5|27909.5|27932|27912|27932|27912|27929.5|27909.5|2
1732030560000|2024-11-19 15:36:00|27929.5|27909.5|27934.5|27914.5|27934.5|27914.5|27929.5|27909.5|7
1732030570000|2024-11-19 15:36:10|27937|27917|27937|27917|27937|27917|27937|27917|2
1732030580000|2024-11-19 15:36:20|27934.5|27914.5|27932|27912|27934.5|27914.5|27932|27912|3
1732030590000|2024-11-19 15:36:30|27934.5|27914.5|27934.5|27914.5|27934.5|27914.5|27934.5|27914.5|2
1732030600000|2024-11-19 15:36:40|27942|27922|27944.5|27924.5|27944.5|27924.5|27942|27922|7
1732030610000|2024-11-19 15:36:50|||||||||2
1732030620000|2024-11-19 15:37:00|27947|27927|27947|27927|27949.5|27929.5|27947|27927|3
1732030630000|2024-11-19 15:37:10|27949.5|27929.5|27949.5|27929.5|27952|27932|27949.5|27929.5|6
1732030640000|2024-11-19 15:37:20|27954.4|27934.4|27954.5|27934.5|27954.5|27934.5|27954.4|27934.4|6
1732030660000|2024-11-19 15:37:40|27959.5|27939.5|27957|27937|27962|27942|27957|27937|1
1732030670000|2024-11-19 15:37:50|27954.5|27934.5|27959.5|27939.5|27959.5|27939.5|27954.5|27934.5|2
1732030680000|2024-11-19 15:38:00|27957|27937|27967|27947|27967|27947|27954.5|27934.5|5
1732030690000|2024-11-19 15:38:10|27972|27952|27992|27972|27992|27972|27972|27952|17
1732030700000|2024-11-19 15:38:20|27994.5|27974.5|27992|27972|27994.5|27974.5|27992|27972|3
1732030710000|2024-11-19 15:38:30|27997|27977|28022|28002|28022|28002|27997|27977|10
1732030720000|2024-11-19 15:38:40|28027|28007|28024.5|28004.5|28027|28007|28024.5|28004.5|26
1732030730000|2024-11-19 15:38:50|28009.5|27989.5|27992|27972|28009.5|27989.5|27992|27972|7
1732030740000|2024-11-19 15:39:00|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|3
1732030750000|2024-11-19 15:39:10|27997|27977|27994.5|27974.5|27997|27977|27994.5|27974.5|3
1732030760000|2024-11-19 15:39:20|27992|27972|27992|27972|27992|27972|27992|27972|3
1732030770000|2024-11-19 15:39:30|27989.5|27969.5|27999.5|27979.5|27999.5|27979.5|27989.5|27969.5|9
1732030780000|2024-11-19 15:39:40|28007|27987|28014.5|27994.5|28014.5|27994.5|28007|27987|3
1732030790000|2024-11-19 15:39:50|28024.5|28004.5|28024.5|28004.5|28027|28007|28022|28002|2
1732030800000|2024-11-19 15:40:00|28022|28002|28019.5|27999.5|28022|28002|28019.5|27999.5|12
1732030810000|2024-11-19 15:40:10|||||||||2
1732030820000|2024-11-19 15:40:20|28012|27992|28012|27992|28012|27992|28012|27992|4
1732030830000|2024-11-19 15:40:30|28009.5|27989.5|28009.5|27989.5|28009.5|27989.5|28009.5|27989.5|2
1732030850000|2024-11-19 15:40:50|||||||||1
1732030860000|2024-11-19 15:41:00|28012|27992|28009.5|27989.5|28012|27992|28009.5|27989.5|4
1732030870000|2024-11-19 15:41:10|28012|27992|28024.5|28004.5|28024.5|28004.5|28012|27992|15
1732030880000|2024-11-19 15:41:20|28027|28007|28029.5|28009.5|28029.5|28009.5|28027|28007|4
1732030890000|2024-11-19 15:41:30|28032|28012|28032|28012|28032|28012|28032|28012|3
1732030900000|2024-11-19 15:41:40|28034.5|28014.5|28034.5|28014.5|28037|28017|28034.5|28014.5|6
1732030910000|2024-11-19 15:41:50|28029.5|28009.5|28032|28012|28034.5|28014.5|28019.5|27994.5|11
1732030920000|2024-11-19 15:42:00|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|3
1732030930000|2024-11-19 15:42:10|||||||||1
1732030940000|2024-11-19 15:42:20|28027|28007|28022|28002|28027|28007|28022|28002|1
1732030960000|2024-11-19 15:42:40|||||||||1
1732030980000|2024-11-19 15:43:00|||||||||1
1732031000000|2024-11-19 15:43:20|28024.5|28004.5|28032|28012|28032|28012|28022|28002|6
1732031010000|2024-11-19 15:43:30|28034.5|28014.5|28024.5|28004.5|28034.5|28014.5|28024.5|28004.5|1
1732031030000|2024-11-19 15:43:50|28027|28007|28027|28007|28027|28007|28027|28007|0
1732031040000|2024-11-19 15:44:00|28024.5|28004.5|28022|28002|28024.5|28004.5|28022|28002|1
1732031050000|2024-11-19 15:44:10|28024.5|28004.5|28022|28002|28024.5|28004.5|28022|28002|2
1732031060000|2024-11-19 15:44:20|28027|28007|28029.5|28009.5|28029.5|28009.5|28027|28007|5
1732031070000|2024-11-19 15:44:30|28032|28012|28032|28012|28032|28012|28032|28012|46
1732031080000|2024-11-19 15:44:40|28032.1|28012.1|28052|28032|28052|28032|28032.1|28012.1|1
1732031090000|2024-11-19 15:44:50|28049.5|28029.5|28054.5|28034.5|28054.5|28034.5|28049.5|28029.5|7
1732031100000|2024-11-19 15:45:00|28049.5|28029.5|28044.5|28024.5|28049.5|28029.5|28044.5|28024.5|5
1732031110000|2024-11-19 15:45:10|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|28034.5|28014.5|7
1732031120000|2024-11-19 15:45:20|28052|28012|28047|28027|28052|28027|28047|28012|1
1732031130000|2024-11-19 15:45:30|28052|28032|28059.5|28039.5|28059.5|28039.5|28052|28032|8
1732031140000|2024-11-19 15:45:40|28057|28037|28054.5|28034.5|28057|28037|28054.5|28034.5|7
1732031150000|2024-11-19 15:45:50|28057|28037|28057|28037|28057|28037|28057|28037|1
1732031160000|2024-11-19 15:46:00|28062|28042|28062|28042|28062|28042|28062|28042|0
1732031170000|2024-11-19 15:46:10|28077|28057|28074.5|28054.5|28077|28057|28072|28052|1
1732031180000|2024-11-19 15:46:20|28077|28057|28077|28057|28079.5|28059.5|28077|28057|2
1732031190000|2024-11-19 15:46:30|28079.5|28059.5|28079.5|28059.5|28079.5|28059.5|28079.5|28059.5|0
1732031200000|2024-11-19 15:46:40|28082|28062|28084.5|28064.5|28087|28067|28082|28062|17
1732031210000|2024-11-19 15:46:50|28087|28067|28087|28067|28087|28067|28087|28067|2
1732031220000|2024-11-19 15:47:00|28084.5|28064.5|28084.5|28064.5|28084.5|28064.5|28084.5|28064.5|8
1732031230000|2024-11-19 15:47:10|28072|28052|28072|28052|28072|28052|28072|28052|1
1732031240000|2024-11-19 15:47:20|28069.5|28049.5|28077|28037|28077|28049.5|28069.5|28037|1
1732031250000|2024-11-19 15:47:30|28062|28042|28062|28042|28062|28042|28062|28042|4
1732031260000|2024-11-19 15:47:40|28059.5|28039.5|28059.5|28039.5|28059.5|28039.5|28059.5|28039.5|0
1732031270000|2024-11-19 15:47:50|28057|28037|28057|28037|28057|28037|28057|28037|0
1732031280000|2024-11-19 15:48:00|28062|28042|28062|28042|28062|28042|28062|28042|1
1732031290000|2024-11-19 15:48:10|28057|28037|28062|28042|28062|28042|28057|28037|5
1732031300000|2024-11-19 15:48:20|28064.5|28044.5|28074.5|28054.5|28074.5|28054.5|28064.5|28044.5|5
1732031310000|2024-11-19 15:48:30|28072|28052|28069.5|28049.5|28074.5|28054.5|28069.5|28049.5|55
1732031320000|2024-11-19 15:48:40|28067|28047|28062|28042|28067|28047|28062|28042|6
1732031330000|2024-11-19 15:48:50|28057|28037|28057|28037|28057|28037|28057|28037|6
1732031340000|2024-11-19 15:49:00|||||||||1
1732031360000|2024-11-19 15:49:20|28062|28042|28062|28042|28062|28042|28059.5|28039.5|5
1732031380000|2024-11-19 15:49:40|28072|28052|28077|28057|28077|28057|28072|28052|1
1732031390000|2024-11-19 15:49:50|28082|28062|28084.5|28064.5|28084.5|28064.5|28082|28062|15
1732031400000|2024-11-19 15:50:00|28082|28062|28077|28057|28084.5|28064.5|28077|28057|8
1732031410000|2024-11-19 15:50:10|28069.5|28049.5|28059.5|28039.5|28077|28049.5|28059.5|28037|0
1732031420000|2024-11-19 15:50:20|28062|28042|28062|28042|28062|28042|28062|28042|1
1732031430000|2024-11-19 15:50:30|28059.5|28039.5|28052|28032|28059.5|28039.5|28052|28032|1
1732031440000|2024-11-19 15:50:40|28054.5|28034.5|28049.5|28029.5|28054.5|28034.5|28049.5|28029.5|1
1732031450000|2024-11-19 15:50:50|||||||||1
1732031460000|2024-11-19 15:51:00|28044.5|28024.5|28044.5|28024.5|28044.5|28024.5|28044.5|28024.5|2
1732031470000|2024-11-19 15:51:10|28029.6|28009.6|28027|28007|28029.6|28009.6|28027|28007|0
1732031480000|2024-11-19 15:51:20|28024.5|28004.5|28022|28002|28024.5|28004.5|28022|28002|2
1732031500000|2024-11-19 15:51:40|28024.5|28004.5|28022|28002|28024.5|28004.5|28022|28002|2
1732031510000|2024-11-19 15:51:50|28024.5|28004.5|28027|28007|28027|28007|28022|28002|1
1732031520000|2024-11-19 15:52:00|28022|28002|28027|27987|28027|28004.5|28019.5|27987|4
1732031530000|2024-11-19 15:52:10|28012|27992|28014.5|27994.5|28014.5|27994.5|28009.5|27989.5|22
1732031540000|2024-11-19 15:52:20|28017|27997|28014.5|27994.5|28017|27997|28014.5|27994.5|3
1732031560000|2024-11-19 15:52:40|28012|27992|28012|27992|28012|27992|28012|27992|2
1732031570000|2024-11-19 15:52:50|28009.5|27989.5|28009.5|27989.5|28009.5|27989.5|28009.5|27989.5|0
1732031580000|2024-11-19 15:53:00|28004.5|27984.5|28002|27982|28004.5|27984.5|28002|27982|4
1732031600000|2024-11-19 15:53:20|28004.5|27984.5|28004.5|27984.5|28004.5|27984.5|28004.5|27984.5|3
1732031620000|2024-11-19 15:53:40|||||||||1
1732031630000|2024-11-19 15:53:50|27999.5|27979.5|28004.5|27984.5|28004.5|27984.5|27999.5|27979.5|7
1732031640000|2024-11-19 15:54:00|28002|27982|28004.5|27984.5|28004.5|27984.5|27997|27977|10
1732031650000|2024-11-19 15:54:10|28007|27987|28012|27992|28012|27992|28007|27987|2
1732031660000|2024-11-19 15:54:20|28014.5|27994.5|28014.5|27994.5|28014.5|27994.5|28014.5|27994.5|0
1732031670000|2024-11-19 15:54:30|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|3
1732031680000|2024-11-19 15:54:40|28024.5|28004.5|28032|28012|28037|28012|28024.5|27997|1
1732031690000|2024-11-19 15:54:50|||||||||1
1732031700000|2024-11-19 15:55:00|28017|27997|28017|27997|28017|27997|28017|27997|9
1732031710000|2024-11-19 15:55:10|28012|27992|28014.5|27994.5|28014.5|27994.5|28012|27992|4
1732031720000|2024-11-19 15:55:20|28009.5|27989.5|28007|27987|28009.5|27989.5|28007|27987|4
1732031740000|2024-11-19 15:55:40|28002|27982|27997|27977|28002|27982|27997|27977|7
1732031750000|2024-11-19 15:55:50|27999.5|27979.5|28002|27982|28002|27982|27999.5|27979.5|3
1732031760000|2024-11-19 15:56:00|27999.5|27979.5|27999.5|27979.5|27999.5|27979.5|27997|27977|3
1732031770000|2024-11-19 15:56:10|27999.6|27979.6|28007|27987|28007|27987|27999.6|27979.6|1
1732031780000|2024-11-19 15:56:20|28012|27992|28012|27992|28012|27992|28012|27992|6
1732031790000|2024-11-19 15:56:30|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|7
1732031800000|2024-11-19 15:56:40|28017|27997|28022|28002|28022|28002|28017|27997|7
1732031810000|2024-11-19 15:56:50|28022.1|28002.1|28037.1|28017.1|28037.1|28017.1|28022.1|28002.1|12
1732031820000|2024-11-19 15:57:00|28034.6|28014.6|28034.6|28014.6|28034.6|28014.6|28034.6|28014.6|4
1732031830000|2024-11-19 15:57:10|28037.1|28017.1|28042.1|28022.1|28042.1|28022.1|28034.6|28014.6|3
1732031840000|2024-11-19 15:57:20|||||||||2
1732031850000|2024-11-19 15:57:30|28039.6|28019.6|28039.6|28019.6|28039.6|28019.6|28039.6|28019.6|1
1732031860000|2024-11-19 15:57:40|28037.1|28017.1|28034.6|28014.6|28037.1|28017.1|28034.6|28014.6|4
1732031870000|2024-11-19 15:57:50|28029.6|28009.6|28029.5|28009.5|28029.6|28009.6|28029.5|28009.5|11
1732031880000|2024-11-19 15:58:00|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|7
1732031900000|2024-11-19 15:58:20|28029.6|28009.6|28029.6|28009.6|28029.6|28009.6|28029.6|28009.6|0
1732031910000|2024-11-19 15:58:30|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|8
1732031920000|2024-11-19 15:58:40|28034.6|28014.6|28034.6|28014.6|28034.6|28014.6|28034.6|28014.6|3
1732031930000|2024-11-19 15:58:50|28034.5|28014.5|28027|28007|28034.5|28014.5|28027|28007|12
1732031940000|2024-11-19 15:59:00|28022.1|28002.1|28022|28002|28022.1|28002.1|28022|28002|3
1732031950000|2024-11-19 15:59:10|||||||||2
1732031960000|2024-11-19 15:59:20|28024.5|28004.5|28027|28007|28027|28007|28024.5|28004.5|0
1732031970000|2024-11-19 15:59:30|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|0
1732031980000|2024-11-19 15:59:40|28034.5|28014.5|28037.1|28017.1|28037.1|28017.1|28034.5|28014.5|10
1732031990000|2024-11-19 15:59:50|28042.1|28022.1|28032.1|28012.1|28042.1|28022.1|28032.1|28012.1|17
1732032000000|2024-11-19 16:00:00|28029.6|28009.6|28024.5|28004.5|28029.6|28009.6|28024.5|28004.5|2
1732032010000|2024-11-19 16:00:10|28022.1|28002.1|28022|28002|28022.1|28002.1|28022|28002|0
1732032020000|2024-11-19 16:00:20|||||||||1
1732032030000|2024-11-19 16:00:30|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|2
1732032040000|2024-11-19 16:00:40|28019.6|27999.6|28029.5|28009.5|28029.5|28009.5|28019.6|27999.6|1
1732032050000|2024-11-19 16:00:50|28032|28012|28032|28012|28032|28012|28032|28012|3
1732032060000|2024-11-19 16:01:00|28042|28022|28044.5|28024.5|28052|28032|28042|28022|9
1732032070000|2024-11-19 16:01:10|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|4
1732032090000|2024-11-19 16:01:30|||||||||2
1732032100000|2024-11-19 16:01:40|28034.6|28014.6|28032|28012|28034.6|28014.6|28032|28012|1
1732032110000|2024-11-19 16:01:50|28027|28007|28024.5|28004.5|28027|28007|28024.5|28004.5|7
1732032120000|2024-11-19 16:02:00|28024.6|28004.6|28034.5|28014.5|28034.5|28014.5|28024.6|28004.6|10
1732032130000|2024-11-19 16:02:10|28039.5|28019.5|28039.5|28019.5|28047|28027|28039.5|28019.5|10
1732032140000|2024-11-19 16:02:20|28037|28017|28034.5|28014.5|28037|28017|28034.5|28014.5|9
1732032150000|2024-11-19 16:02:30|||||||||2
1732032160000|2024-11-19 16:02:40|||||||||1
1732032180000|2024-11-19 16:03:00|28037|28017|28037|28017|28037|28017|28037|28017|3
1732032190000|2024-11-19 16:03:10|28039.5|28019.5|28044.5|28024.5|28044.5|28024.5|28039.5|28019.5|1
1732032200000|2024-11-19 16:03:20|28047|28027|28047|28027|28047|28027|28044.6|28024.6|0
1732032210000|2024-11-19 16:03:30|28049.5|28029.5|28057.1|28037.1|28057.1|28037.1|28047|28027|4
1732032220000|2024-11-19 16:03:40|28054.6|28034.6|28054.6|28034.6|28054.6|28034.6|28054.6|28034.6|1
1732032230000|2024-11-19 16:03:50|||||||||1
1732032240000|2024-11-19 16:04:00|28049.6|28029.6|28044.6|28024.6|28049.6|28029.6|28044.6|28024.6|10
1732032260000|2024-11-19 16:04:20|||||||||6
1732032270000|2024-11-19 16:04:30|||||||||3
1732032290000|2024-11-19 16:04:50|28042.1|28022.1|28062.1|28042.1|28062.1|28042.1|28042.1|28022.1|41
1732032300000|2024-11-19 16:05:00|28067.1|28047.1|28072.1|28052.1|28072.1|28052.1|28067.1|28047.1|13
1732032310000|2024-11-19 16:05:10|28077.1|28057.1|28072.1|28052.1|28079.6|28059.6|28072.1|28052.1|3
1732032320000|2024-11-19 16:05:20|28069.6|28049.6|28079.6|28059.6|28079.6|28059.6|28069.6|28049.6|8
1732032330000|2024-11-19 16:05:30|28082.1|28062.1|28082.1|28062.1|28084.6|28064.6|28082.1|28062.1|16
1732032340000|2024-11-19 16:05:40|28084.6|28064.6|28087.1|28067.1|28087.1|28067.1|28084.6|28064.6|2
1732032350000|2024-11-19 16:05:50|28089.5|28069.5|28097.1|28077.1|28097.1|28077.1|28089.5|28069.5|18
1732032360000|2024-11-19 16:06:00|28102.1|28082.1|28102.1|28082.1|28102.1|28082.1|28102.1|28082.1|14
1732032370000|2024-11-19 16:06:10|28094.6|28074.6|28087.1|28067.1|28094.6|28074.6|28087.1|28067.1|3
1732032380000|2024-11-19 16:06:20|28089.5|28069.5|28092.1|28072.1|28092.1|28072.1|28089.5|28069.5|10
1732032390000|2024-11-19 16:06:30|28097|28077|28102.1|28082.1|28102.1|28082.1|28097|28077|2
1732032400000|2024-11-19 16:06:40|28109.6|28089.6|28134.5|28114.5|28134.5|28114.5|28109.6|28089.6|14
1732032410000|2024-11-19 16:06:50|28134.6|28114.6|28149.6|28129.6|28149.6|28129.6|28134.6|28114.6|6
1732032420000|2024-11-19 16:07:00|28137.1|28117.1|28137.1|28117.1|28139.6|28119.6|28134.6|28114.6|34
1732032430000|2024-11-19 16:07:10|28139.6|28119.6|28137.1|28117.1|28142.1|28122.1|28137.1|28117.1|8
1732032440000|2024-11-19 16:07:20|||||||||9
1732032450000|2024-11-19 16:07:30|28132.1|28112.1|28122.1|28102.1|28132.1|28112.1|28122.1|28102.1|8
1732032460000|2024-11-19 16:07:40|28124.6|28104.6|28127.1|28107.1|28127.1|28107.1|28124.6|28104.6|0
1732032470000|2024-11-19 16:07:50|28122.1|28102.1|28122.1|28102.1|28122.1|28102.1|28122.1|28102.1|4
1732032480000|2024-11-19 16:08:00|28119.6|28099.6|28119.6|28099.6|28119.6|28099.6|28119.6|28099.6|2
1732032490000|2024-11-19 16:08:10|28122.1|28102.1|28124.6|28104.6|28124.6|28104.6|28119.6|28099.6|5
1732032500000|2024-11-19 16:08:20|||||||||8
1732032510000|2024-11-19 16:08:30|28127.1|28107.1|28129.6|28109.6|28129.6|28109.6|28127.1|28107.1|5
1732032520000|2024-11-19 16:08:40|28137.1|28117.1|28139.6|28119.6|28139.6|28119.6|28137.1|28117.1|2
1732032540000|2024-11-19 16:09:00|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|5
1732032550000|2024-11-19 16:09:10|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|3
1732032560000|2024-11-19 16:09:20|28132.1|28112.1|28132.1|28112.1|28132.1|28112.1|28132.1|28112.1|13
1732032570000|2024-11-19 16:09:30|28129.6|28109.6|28162.1|28102.1|28162.1|28109.6|28129.6|28102.1|39
1732032580000|2024-11-19 16:09:40|28159.6|28139.6|28164.6|28144.6|28164.6|28144.6|28159.6|28139.6|24
1732032590000|2024-11-19 16:09:50|28162.1|28142.1|28159.6|28139.6|28164.6|28144.6|28159.6|28139.6|46
1732032600000|2024-11-19 16:10:00|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|10
1732032610000|2024-11-19 16:10:10|28167.1|28147.1|28172.1|28152.1|28172.1|28152.1|28167.1|28147.1|10
1732032620000|2024-11-19 16:10:20|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|5
1732032630000|2024-11-19 16:10:30|28179.6|28159.6|28209.6|28189.6|28209.6|28189.6|28179.6|28159.6|54
1732032640000|2024-11-19 16:10:40|28207.1|28187.1|28179.6|28159.6|28207.1|28187.1|28179.6|28159.6|7
1732032650000|2024-11-19 16:10:50|28177.1|28157.1|28169.6|28149.6|28177.1|28157.1|28169.6|28149.6|2
1732032660000|2024-11-19 16:11:00|28172.1|28152.1|28184.6|28164.6|28187.1|28164.6|28172.1|28147.1|4
1732032670000|2024-11-19 16:11:10|28182.1|28162.1|28174.6|28154.6|28182.1|28162.1|28174.6|28154.6|1
1732032680000|2024-11-19 16:11:20|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|2
1732032690000|2024-11-19 16:11:30|28174.6|28154.6|28187.1|28147.1|28187.1|28154.6|28174.6|28147.1|9
1732032700000|2024-11-19 16:11:40|||||||||2
1732032710000|2024-11-19 16:11:50|28179.6|28159.6|28174.6|28154.6|28179.6|28159.6|28174.6|28154.6|2
1732032720000|2024-11-19 16:12:00|28174.5|28154.5|28167.1|28147.1|28174.5|28154.5|28164.6|28144.6|13
1732032730000|2024-11-19 16:12:10|28169.6|28149.6|28172.1|28152.1|28172.1|28152.1|28169.6|28149.6|2
1732032750000|2024-11-19 16:12:30|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|0
1732032760000|2024-11-19 16:12:40|28164.6|28144.6|28167.1|28147.1|28167.1|28147.1|28164.6|28144.6|2
1732032770000|2024-11-19 16:12:50|||||||||6
1732032780000|2024-11-19 16:13:00|||||||||3
1732032800000|2024-11-19 16:13:20|28182.1|28142.1|28182.1|28142.1|28182.1|28142.1|28182.1|28142.1|0
1732032810000|2024-11-19 16:13:30|||||||||1
1732032840000|2024-11-19 16:14:00|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|2
1732032850000|2024-11-19 16:14:10|28167.1|28147.1|28164.6|28144.6|28167.1|28147.1|28164.6|28144.6|1
1732032860000|2024-11-19 16:14:20|28167.1|28147.1|28164.6|28144.6|28167.1|28147.1|28164.6|28144.6|0
1732032870000|2024-11-19 16:14:30|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|5
1732032880000|2024-11-19 16:14:40|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28162.1|28142.1|2
1732032890000|2024-11-19 16:14:50|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|5
1732032900000|2024-11-19 16:15:00|28174.6|28154.6|28172.1|28152.1|28174.6|28154.6|28172.1|28152.1|1
1732032910000|2024-11-19 16:15:10|||||||||4
1732032920000|2024-11-19 16:15:20|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|0
1732032930000|2024-11-19 16:15:30|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|2
1732032950000|2024-11-19 16:15:50|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|28167.1|28147.1|18
1732032960000|2024-11-19 16:16:00|||||||||2
1732032970000|2024-11-19 16:16:10|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|2
1732032980000|2024-11-19 16:16:20|||||||||15
1732032990000|2024-11-19 16:16:30|28172.1|28152.1|28174.6|28154.6|28174.6|28154.6|28172.1|28152.1|7
1732033010000|2024-11-19 16:16:50|28177.1|28157.1|28192.1|28172.1|28192.1|28172.1|28177.1|28157.1|13
1732033020000|2024-11-19 16:17:00|28182.1|28162.1|28169.6|28149.6|28182.1|28162.1|28169.6|28149.6|12
1732033030000|2024-11-19 16:17:10|28164.6|28144.6|28162.1|28142.1|28164.6|28144.6|28162.1|28142.1|1
1732033040000|2024-11-19 16:17:20|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|0
1732033050000|2024-11-19 16:17:30|28167|28147|28162.1|28142.1|28167|28147|28162.1|28142.1|1
1732033060000|2024-11-19 16:17:40|||||||||6
1732033080000|2024-11-19 16:18:00|28162|28142|28144.6|28124.6|28167.1|28142|28144.6|28124.6|3
1732033090000|2024-11-19 16:18:10|28144.5|28124.5|28157.1|28137.1|28157.1|28137.1|28142.1|28122.1|6
1732033100000|2024-11-19 16:18:20|28159.6|28139.6|28162.1|28142.1|28162.1|28142.1|28159.6|28139.6|2
1732033110000|2024-11-19 16:18:30|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|2
1732033130000|2024-11-19 16:18:50|28162.1|28142.1|28164.6|28144.6|28164.6|28144.6|28162.1|28142.1|22
1732033140000|2024-11-19 16:19:00|28164.5|28144.5|28162.1|28142.1|28164.5|28144.5|28162.1|28142.1|2
1732033160000|2024-11-19 16:19:20|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|3
1732033170000|2024-11-19 16:19:30|28169.6|28149.6|28177.1|28157.1|28177.1|28157.1|28169.6|28149.6|4
1732033180000|2024-11-19 16:19:40|28179.6|28159.6|28179.6|28159.6|28182.1|28162.1|28179.6|28159.6|3
1732033190000|2024-11-19 16:19:50|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|3
1732033200000|2024-11-19 16:20:00|28184.6|28164.6|28184.6|28164.6|28184.6|28164.6|28184.6|28164.6|7
1732033210000|2024-11-19 16:20:10|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|0
1732033220000|2024-11-19 16:20:20|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|2
1732033230000|2024-11-19 16:20:30|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|1
1732033250000|2024-11-19 16:20:50|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|1
1732033260000|2024-11-19 16:21:00|||||||||5
1732033270000|2024-11-19 16:21:10|28187.1|28167.1|28174.6|28154.6|28187.1|28167.1|28174.6|28154.6|4
1732033280000|2024-11-19 16:21:20|28172.1|28152.1|28179.6|28159.6|28179.6|28159.6|28172.1|28152.1|9
1732033290000|2024-11-19 16:21:30|||||||||2
1732033320000|2024-11-19 16:22:00|||||||||4
1732033330000|2024-11-19 16:22:10|||||||||1
1732033340000|2024-11-19 16:22:20|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|1
1732033350000|2024-11-19 16:22:30|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|3
1732033370000|2024-11-19 16:22:50|28179.6|28159.6|28179.6|28159.6|28179.6|28159.6|28179.6|28159.6|4
1732033380000|2024-11-19 16:23:00|28174.6|28154.6|28149.6|28129.6|28174.6|28154.6|28149.6|28129.6|3
1732033390000|2024-11-19 16:23:10|28147.1|28127.1|28147.1|28127.1|28147.1|28127.1|28147.1|28127.1|1
1732033400000|2024-11-19 16:23:20|28149.6|28129.6|28147.1|28127.1|28149.6|28129.6|28147.1|28127.1|3
1732033420000|2024-11-19 16:23:40|28144.6|28124.6|28144.6|28124.6|28144.6|28124.6|28144.6|28124.6|2
1732033430000|2024-11-19 16:23:50|28147.1|28127.1|28149.6|28129.6|28149.6|28129.6|28147.1|28127.1|1
1732033440000|2024-11-19 16:24:00|28154.6|28134.6|28169.6|28149.6|28169.6|28149.6|28154.6|28134.6|8
1732033450000|2024-11-19 16:24:10|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|6
1732033480000|2024-11-19 16:24:40|||||||||3
1732033490000|2024-11-19 16:24:50|||||||||1
1732033500000|2024-11-19 16:25:00|28167|28147|28162.1|28142.1|28167|28147|28162.1|28142.1|2
1732033530000|2024-11-19 16:25:30|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|2
1732033540000|2024-11-19 16:25:40|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|9
1732033550000|2024-11-19 16:25:50|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|0
1732033570000|2024-11-19 16:26:10|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|4
1732033580000|2024-11-19 16:26:20|28187.1|28147.1|28189.6|28169.6|28189.6|28169.6|28187.1|28147.1|7
1732033590000|2024-11-19 16:26:30|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28189.6|28169.6|15
1732033600000|2024-11-19 16:26:40|28194.6|28174.6|28192.1|28172.1|28194.6|28174.6|28192.1|28172.1|18
1732033610000|2024-11-19 16:26:50|28199.6|28179.6|28199.6|28179.6|28199.6|28179.6|28199.6|28179.6|6
1732033620000|2024-11-19 16:27:00|28204.6|28184.6|28229.6|28209.6|28229.6|28209.6|28204.6|28184.6|11
1732033640000|2024-11-19 16:27:20|28239.6|28219.6|28242.1|28222.1|28242.1|28222.1|28239.6|28219.6|21
1732033650000|2024-11-19 16:27:30|28244.6|28224.6|28249.6|28229.6|28249.6|28229.6|28244.6|28224.6|5
1732033660000|2024-11-19 16:27:40|28249.5|28229.5|28244.6|28224.6|28249.5|28229.5|28244.6|28224.6|6
1732033670000|2024-11-19 16:27:50|28247.1|28227.1|28249.6|28229.6|28249.6|28229.6|28247.1|28227.1|0
1732033680000|2024-11-19 16:28:00|||||||||2
1732033690000|2024-11-19 16:28:10|28247.1|28227.1|28239.6|28219.6|28247.1|28227.1|28239.6|28219.6|8
1732033710000|2024-11-19 16:28:30|||||||||5
1732033720000|2024-11-19 16:28:40|||||||||1
1732033730000|2024-11-19 16:28:50|28249.5|28229.5|28259.6|28239.6|28259.6|28239.6|28249.5|28229.5|40
1732033740000|2024-11-19 16:29:00|||||||||2
1732033750000|2024-11-19 16:29:10|28252.1|28232.1|28244.6|28224.6|28252.1|28232.1|28244.6|28224.6|9
1732033760000|2024-11-19 16:29:20|28247.1|28227.1|28259.6|28239.6|28259.6|28239.6|28247.1|28227.1|51
1732033770000|2024-11-19 16:29:30|||||||||1
1732033780000|2024-11-19 16:29:40|28257.1|28237.1|28259.6|28239.6|28259.6|28239.6|28257.1|28237.1|30
1732033800000|2024-11-19 16:30:00|28264.6|28244.6|28269.6|28249.6|28269.6|28249.6|28264.6|28244.6|3
1732033810000|2024-11-19 16:30:10|28267.1|28247.1|28259.6|28239.6|28267.1|28247.1|28259.6|28239.6|5
1732033820000|2024-11-19 16:30:20|28249.6|28229.6|28247.1|28227.1|28249.6|28229.6|28247.1|28227.1|0
1732033830000|2024-11-19 16:30:30|28239.6|28219.6|28227.1|28207.1|28239.6|28219.6|28227.1|28207.1|3
1732033840000|2024-11-19 16:30:40|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|5
1732033850000|2024-11-19 16:30:50|28224.6|28204.6|28224.6|28204.6|28224.6|28204.6|28222.1|28202.1|0
1732033860000|2024-11-19 16:31:00|28222.1|28202.1|28222.1|28202.1|28227.1|28207.1|28222.1|28202.1|2
1732033870000|2024-11-19 16:31:10|28224.6|28204.6|28224.6|28204.6|28227.1|28207.1|28224.6|28204.6|5
1732033880000|2024-11-19 16:31:20|28227.1|28207.1|28227.1|28207.1|28227.1|28207.1|28227.1|28207.1|0
1732033890000|2024-11-19 16:31:30|28222.1|28202.1|28219.6|28199.6|28222.1|28202.1|28219.6|28199.6|0
1732033900000|2024-11-19 16:31:40|28222.1|28202.1|28224.6|28204.6|28224.6|28204.6|28222.1|28202.1|3
1732033920000|2024-11-19 16:32:00|28222.1|28202.1|28219.6|28199.6|28222.1|28202.1|28219.6|28199.6|2
1732033930000|2024-11-19 16:32:10|28222.1|28202.1|28219.6|28199.6|28222.1|28202.1|28219.6|28199.6|2
1732033940000|2024-11-19 16:32:20|28217.1|28197.1|28214.6|28194.6|28217.1|28197.1|28214.6|28194.6|7
1732033960000|2024-11-19 16:32:40|||||||||6
1732033970000|2024-11-19 16:32:50|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|4
1732033980000|2024-11-19 16:33:00|28209.6|28189.6|28202.1|28182.1|28209.6|28189.6|28202.1|28182.1|1
1732033990000|2024-11-19 16:33:10|28204.6|28184.6|28204.6|28184.6|28204.6|28184.6|28204.6|28184.6|3
1732034000000|2024-11-19 16:33:20|28207.1|28187.1|28204.6|28184.6|28207.1|28187.1|28204.6|28184.6|3
1732034020000|2024-11-19 16:33:40|||||||||2
1732034030000|2024-11-19 16:33:50|||||||||3
1732034040000|2024-11-19 16:34:00|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|2
1732034050000|2024-11-19 16:34:10|28209.6|28189.6|28212.1|28192.1|28212.1|28192.1|28209.6|28189.6|4
1732034060000|2024-11-19 16:34:20|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|4
1732034070000|2024-11-19 16:34:30|28204.6|28184.6|28204.6|28184.6|28204.6|28184.6|28204.6|28184.6|5
1732034080000|2024-11-19 16:34:40|28209.6|28189.6|28229.6|28209.6|28229.6|28209.6|28209.6|28189.6|14
1732034090000|2024-11-19 16:34:50|||||||||1
1732034100000|2024-11-19 16:35:00|||||||||5
1732034110000|2024-11-19 16:35:10|||||||||5
1732034120000|2024-11-19 16:35:20|||||||||1
1732034130000|2024-11-19 16:35:30|28232.1|28212.1|28232.1|28212.1|28232.1|28212.1|28232.1|28212.1|4
1732034150000|2024-11-19 16:35:50|||||||||1
1732034160000|2024-11-19 16:36:00|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|6
1732034170000|2024-11-19 16:36:10|28237.1|28217.1|28239.6|28219.6|28239.6|28219.6|28237.1|28217.1|1
1732034180000|2024-11-19 16:36:20|28242.1|28222.1|28242.1|28222.1|28242.1|28222.1|28242.1|28222.1|4
1732034190000|2024-11-19 16:36:30|28244.6|28224.6|28244.6|28224.6|28244.6|28224.6|28244.6|28224.6|7
1732034200000|2024-11-19 16:36:40|||||||||8
1732034220000|2024-11-19 16:37:00|||||||||1
1732034230000|2024-11-19 16:37:10|28242.1|28222.1|28242.1|28222.1|28242.1|28222.1|28242.1|28222.1|6
1732034240000|2024-11-19 16:37:20|28244.6|28224.6|28247.1|28227.1|28247.1|28227.1|28244.6|28224.6|5
1732034250000|2024-11-19 16:37:30|28244.6|28224.6|28249.6|28229.6|28249.6|28229.6|28244.6|28224.6|28
1732034260000|2024-11-19 16:37:40|||||||||1
1732034270000|2024-11-19 16:37:50|||||||||9
1732034280000|2024-11-19 16:38:00|||||||||4
1732034290000|2024-11-19 16:38:10|||||||||4
1732034300000|2024-11-19 16:38:20|||||||||2
1732034320000|2024-11-19 16:38:40|||||||||1
1732034330000|2024-11-19 16:38:50|28247.1|28227.1|28247.1|28227.1|28247.1|28227.1|28247.1|28227.1|30
1732034340000|2024-11-19 16:39:00|28244.6|28224.6|28239.6|28219.6|28244.6|28224.6|28239.6|28219.6|3
1732034350000|2024-11-19 16:39:10|28229.6|28209.6|28222.1|28202.1|28229.6|28209.6|28222.1|28202.1|5
1732034360000|2024-11-19 16:39:20|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|5
1732034400000|2024-11-19 16:40:00|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|7
1732034410000|2024-11-19 16:40:10|28214.5|28194.5|28199.6|28179.6|28214.5|28194.5|28199.6|28179.6|4
1732034420000|2024-11-19 16:40:20|28194.6|28174.6|28194.6|28174.6|28194.6|28174.6|28194.6|28174.6|7
1732034430000|2024-11-19 16:40:30|28192.1|28172.1|28202.1|28182.1|28202.1|28182.1|28192.1|28172.1|8
1732034440000|2024-11-19 16:40:40|28204.6|28184.6|28204.6|28184.6|28207.1|28187.1|28202.1|28182.1|1
1732034460000|2024-11-19 16:41:00|28202.1|28182.1|28194.6|28174.6|28202.1|28182.1|28194.6|28174.6|3
1732034470000|2024-11-19 16:41:10|||||||||2
1732034480000|2024-11-19 16:41:20|||||||||3
1732034510000|2024-11-19 16:41:50|||||||||1
1732034520000|2024-11-19 16:42:00|||||||||2
1732034530000|2024-11-19 16:42:10|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|2
1732034540000|2024-11-19 16:42:20|||||||||1
1732034550000|2024-11-19 16:42:30|28194.6|28174.6|28194.6|28174.6|28194.6|28174.6|28194.6|28174.6|4
1732034560000|2024-11-19 16:42:40|||||||||10
1732034570000|2024-11-19 16:42:50|||||||||3
1732034580000|2024-11-19 16:43:00|||||||||1
1732034590000|2024-11-19 16:43:10|28187.1|28167.1|28169.6|28149.6|28187.1|28167.1|28169.6|28149.6|13
1732034610000|2024-11-19 16:43:30|28167.1|28147.1|28162.1|28142.1|28167.1|28147.1|28162.1|28142.1|7
1732034630000|2024-11-19 16:43:50|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|0
1732034640000|2024-11-19 16:44:00|28162.1|28142.1|28159.6|28139.6|28162.1|28142.1|28159.6|28139.6|4
1732034660000|2024-11-19 16:44:20|||||||||4
1732034670000|2024-11-19 16:44:30|28157.1|28137.1|28157.1|28137.1|28157.1|28137.1|28157.1|28137.1|4
1732034680000|2024-11-19 16:44:40|||||||||3
1732034690000|2024-11-19 16:44:50|||||||||1
1732034700000|2024-11-19 16:45:00|||||||||2
1732034710000|2024-11-19 16:45:10|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|10
1732034720000|2024-11-19 16:45:20|28154.6|28134.6|28159.6|28139.6|28159.6|28139.6|28154.6|28134.6|9
1732034730000|2024-11-19 16:45:30|28157.1|28137.1|28154.6|28134.6|28157.1|28137.1|28154.6|28134.6|2
1732034740000|2024-11-19 16:45:40|28149.6|28129.6|28144.6|28124.6|28149.6|28129.6|28144.6|28124.6|74
1732034750000|2024-11-19 16:45:50|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|0
1732034760000|2024-11-19 16:46:00|28139.6|28119.6|28122.1|28102.1|28139.6|28119.6|28122.1|28102.1|29
1732034780000|2024-11-19 16:46:20|28124.6|28104.6|28124.6|28104.6|28124.6|28104.6|28124.6|28104.6|1
1732034800000|2024-11-19 16:46:40|28127.1|28107.1|28132.1|28112.1|28132.1|28112.1|28127.1|28107.1|12
1732034810000|2024-11-19 16:46:50|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|0
1732034830000|2024-11-19 16:47:10|28137.1|28117.1|28147.1|28127.1|28147.1|28127.1|28137.1|28117.1|10
1732034840000|2024-11-19 16:47:20|||||||||3
1732034860000|2024-11-19 16:47:40|28149.6|28129.6|28147.1|28127.1|28149.6|28129.6|28147.1|28127.1|3
1732034880000|2024-11-19 16:48:00|||||||||1
1732034890000|2024-11-19 16:48:10|28149.6|28129.6|28149.6|28129.6|28149.6|28129.6|28147.1|28127.1|9
1732034900000|2024-11-19 16:48:20|||||||||9
1732034910000|2024-11-19 16:48:30|||||||||1
1732034930000|2024-11-19 16:48:50|||||||||2
1732034940000|2024-11-19 16:49:00|||||||||1
1732034960000|2024-11-19 16:49:20|28152.1|28132.1|28157.1|28137.1|28157.1|28137.1|28152.1|28132.1|3
1732034970000|2024-11-19 16:49:30|28159.6|28139.6|28167.1|28147.1|28169.6|28149.6|28157.1|28137.1|14
1732034980000|2024-11-19 16:49:40|28169.6|28149.6|28172.1|28152.1|28182.1|28154.6|28169.6|28142.1|1
1732034990000|2024-11-19 16:49:50|28174.6|28154.6|28179.6|28159.6|28179.6|28159.6|28174.6|28154.6|4
1732035000000|2024-11-19 16:50:00|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|28179.6|28159.6|9
1732035010000|2024-11-19 16:50:10|28179.6|28159.6|28202.1|28182.1|28202.1|28182.1|28179.6|28159.6|4
1732035020000|2024-11-19 16:50:20|||||||||3
1732035040000|2024-11-19 16:50:40||28162.1||28162.1||28162.1||28162.1|18
1732035050000|2024-11-19 16:50:50|28182.1||28182.1||28182.1||28182.1||8
1732035060000|2024-11-19 16:51:00|28179.6|28159.6|28177.1|28157.1|28179.6|28159.6|28177.1|28157.1|2
1732035070000|2024-11-19 16:51:10|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|9
1732035080000|2024-11-19 16:51:20|28172.1|28152.1|28174.6|28154.6|28174.6|28154.6|28172.1|28152.1|4
1732035090000|2024-11-19 16:51:30|||||||||2
1732035100000|2024-11-19 16:51:40|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|1
1732035110000|2024-11-19 16:51:50|28179.6|28159.6|28187.1|28167.1|28187.1|28167.1|28179.6|28159.6|2
1732035120000|2024-11-19 16:52:00|28184.6|28164.6|28184.6|28164.6|28184.6|28164.6|28184.6|28164.6|2
1732035130000|2024-11-19 16:52:10|28187.1|28167.1|28194.6|28174.6|28194.6|28174.6|28187.1|28167.1|7
1732035140000|2024-11-19 16:52:20|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|4
1732035150000|2024-11-19 16:52:30|28189.6|28169.6|28184.6|28164.6|28189.6|28169.6|28184.6|28164.6|3
1732035160000|2024-11-19 16:52:40|28182.1|28162.1|28169.6|28149.6|28182.1|28162.1|28169.6|28149.6|4
1732035170000|2024-11-19 16:52:50|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|7
1732035180000|2024-11-19 16:53:00|||||||||12
1732035190000|2024-11-19 16:53:10|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|1
1732035200000|2024-11-19 16:53:20|||||||||4
1732035210000|2024-11-19 16:53:30|28167.1|28147.1|28169.6|28149.6|28169.6|28149.6|28167.1|28147.1|0
1732035230000|2024-11-19 16:53:50|28164.6|28144.6|28162.1|28142.1|28164.6|28144.6|28162.1|28142.1|0
1732035240000|2024-11-19 16:54:00|28164.6|28144.6|28172.1|28152.1|28172.1|28152.1|28164.6|28144.6|4
1732035250000|2024-11-19 16:54:10|28177.1|28157.1|28182.1|28162.1|28182.1|28162.1|28177.1|28157.1|0
1732035260000|2024-11-19 16:54:20|28184.6|28164.6|28177.1|28157.1|28187.1|28164.6|28174.6|28147.1|98
1732035270000|2024-11-19 16:54:30|28174.6|28154.6|28167.1|28147.1|28177.1|28157.1|28167.1|28147.1|1
1732035290000|2024-11-19 16:54:50|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|0
1732035300000|2024-11-19 16:55:00|28162.1|28142.1|28167.1|28147.1|28167.1|28147.1|28162.1|28142.1|1
1732035310000|2024-11-19 16:55:10|28169.6|28149.6|28167.1|28147.1|28172.1|28152.1|28167.1|28147.1|3
1732035320000|2024-11-19 16:55:20|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|2
1732035330000|2024-11-19 16:55:30|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|2
1732035340000|2024-11-19 16:55:40|28177.1|28157.1|28179.6|28159.6|28179.6|28159.6|28177.1|28157.1|2
1732035350000|2024-11-19 16:55:50|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|1
1732035360000|2024-11-19 16:56:00|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|1
1732035370000|2024-11-19 16:56:10|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|2
1732035380000|2024-11-19 16:56:20|||||||||1
1732035390000|2024-11-19 16:56:30|28199.6|28179.6|28204.6|28184.6|28204.6|28184.6|28199.6|28179.6|30
1732035400000|2024-11-19 16:56:40|28207.1|28187.1|28207.1|28187.1|28207.1|28187.1|28207.1|28187.1|4
1732035410000|2024-11-19 16:56:50|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|0
1732035420000|2024-11-19 16:57:00|||||||||4
1732035430000|2024-11-19 16:57:10|||||||||1
1732035440000|2024-11-19 16:57:20|28212.1|28192.1|28217.1|28197.1|28217.1|28197.1|28212.1|28192.1|4
1732035450000|2024-11-19 16:57:30|||||||||1
1732035460000|2024-11-19 16:57:40|||||||||6
1732035480000|2024-11-19 16:58:00|28219.6|28199.6|28217.1|28197.1|28219.6|28199.6|28217.1|28197.1|0
1732035500000|2024-11-19 16:58:20|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|3
1732035510000|2024-11-19 16:58:30|||||||||3
1732035530000|2024-11-19 16:58:50|28219.6|28199.6|28214.6|28194.6|28219.6|28199.6|28214.6|28194.6|14
1732035540000|2024-11-19 16:59:00|28209.6|28189.6|28192.1|28172.1|28209.6|28189.6|28192.1|28172.1|4
1732035550000|2024-11-19 16:59:10|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|0
1732035560000|2024-11-19 16:59:20|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|0
1732035570000|2024-11-19 16:59:30|28192.1|28172.1|28194.6|28174.6|28194.6|28174.6|28192.1|28172.1|4
1732035580000|2024-11-19 16:59:40|28197.1|28177.1|28202.1|28182.1|28202.1|28182.1|28197.1|28177.1|0
1732035590000|2024-11-19 16:59:50|28204.6|28184.6|28207.1|28187.1|28209.6|28189.6|28204.6|28184.6|2
1732035600000|2024-11-19 17:00:00|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|5
1732035610000|2024-11-19 17:00:10|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28212.1|28192.1|1
1732035620000|2024-11-19 17:00:20|28217.1|28197.1|28222.1|28202.1|28222.1|28202.1|28217.1|28197.1|6
1732035630000|2024-11-19 17:00:30|28219.6|28199.6|28217.1|28197.1|28219.6|28199.6|28217.1|28197.1|2
1732035660000|2024-11-19 17:01:00|||||||||3
1732035670000|2024-11-19 17:01:10|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|1
1732035680000|2024-11-19 17:01:20|||||||||3
1732035690000|2024-11-19 17:01:30|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|9
1732035700000|2024-11-19 17:01:40|||||||||1
1732035710000|2024-11-19 17:01:50|||||||||2
1732035720000|2024-11-19 17:02:00|28212.1|28192.1|28209.6|28189.6|28212.1|28192.1|28209.6|28189.6|8
1732035730000|2024-11-19 17:02:10|28217.1|28177.1|28209.6|28189.6|28217.1|28189.6|28209.6|28177.1|1
1732035740000|2024-11-19 17:02:20|28217.1|28177.1|28217.1|28177.1|28217.1|28189.6|28209.6|28177.1|1
1732035750000|2024-11-19 17:02:30|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|0
1732035780000|2024-11-19 17:03:00|||||||||4
1732035790000|2024-11-19 17:03:10|||||||||1
1732035800000|2024-11-19 17:03:20|28212.1|28192.1|28227.1|28207.1|28227.1|28207.1|28212.1|28192.1|9
1732035810000|2024-11-19 17:03:30|28229.6|28209.6|28229.6|28209.6|28229.6|28209.6|28229.6|28209.6|0
1732035820000|2024-11-19 17:03:40|||||||||1
1732035830000|2024-11-19 17:03:50|||||||||1
1732035840000|2024-11-19 17:04:00|||||||||2
1732035860000|2024-11-19 17:04:20|||||||||6
1732035880000|2024-11-19 17:04:40|||||||||4
1732035890000|2024-11-19 17:04:50|||||||||9
1732035900000|2024-11-19 17:05:00|28232.1|28212.1|28232.1|28212.1|28232.1|28212.1|28232.1|28212.1|3
1732035910000|2024-11-19 17:05:10|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|28232.1|28212.1|5
1732035930000|2024-11-19 17:05:30|||||||||1
1732035940000|2024-11-19 17:05:40|||||||||2
1732035950000|2024-11-19 17:05:50|28237.1|28217.1|28237.1|28217.1|28237.1|28217.1|28237.1|28217.1|2
1732035960000|2024-11-19 17:06:00|28239.6|28219.6|28239.6|28219.6|28239.6|28219.6|28239.6|28219.6|68
1732035970000|2024-11-19 17:06:10|28244.6|28224.6|28247.1|28227.1|28249.6|28229.6|28244.6|28224.6|4
1732035980000|2024-11-19 17:06:20|28247.2|28227.2|28247.2|28227.2|28249.6|28229.6|28247.2|28227.2|0
1732035990000|2024-11-19 17:06:30|28249.6|28229.6|28244.6|28224.6|28249.6|28229.6|28244.6|28224.6|5
1732036000000|2024-11-19 17:06:40|||||||||5
1732036010000|2024-11-19 17:06:50|28242.1|28222.1|28259.6|28239.6|28259.6|28239.6|28242.1|28222.1|17
1732036020000|2024-11-19 17:07:00|28267.1|28247.1|28269.6|28249.6|28269.6|28249.6|28267.1|28247.1|24
1732036030000|2024-11-19 17:07:10|28272.1|28252.1|28274.6|28254.6|28274.6|28254.6|28272.1|28252.1|4
1732036040000|2024-11-19 17:07:20|28279.6|28259.6|28272.1|28232.1|28279.6|28259.6|28272.1|28232.1|19
1732036050000|2024-11-19 17:07:30|28269.6|28229.6|28269.6|28229.6|28269.6|28229.6|28269.6|28229.6|0
1732036060000|2024-11-19 17:07:40|28272.1|28232.1|28269.6|28229.6|28272.1|28232.1|28269.6|28229.6|2
1732036070000|2024-11-19 17:07:50|28272.1|28232.1|28272.1|28232.1|28272.1|28232.1|28272.1|28232.1|0
1732036080000|2024-11-19 17:08:00|28259.6|28239.6|28259.6|28239.6|28259.6|28239.6|28259.6|28239.6|2
1732036090000|2024-11-19 17:08:10|28264.6|28244.6|28269.6|28249.6|28272.1|28252.1|28264.6|28244.6|6
1732036100000|2024-11-19 17:08:20|28272.1|28252.1|28277.1|28257.1|28277.1|28257.1|28272.1|28252.1|2
1732036110000|2024-11-19 17:08:30|||||||||2
1732036130000|2024-11-19 17:08:50|28279.6|28259.6|28282.1|28262.1|28282.1|28262.1|28279.6|28259.6|2
1732036140000|2024-11-19 17:09:00|28279.6|28259.6|28277.1|28257.1|28279.6|28259.6|28277.1|28257.1|3
1732036150000|2024-11-19 17:09:10|||||||||32
1732036160000|2024-11-19 17:09:20|28274.6|28254.6|28274.6|28254.6|28277.1|28257.1|28274.6|28254.6|4
1732036170000|2024-11-19 17:09:30|28272.1|28252.1|28269.6|28249.6|28272.1|28252.1|28269.6|28249.6|3
1732036180000|2024-11-19 17:09:40|28267.1|28247.1|28249.6|28229.6|28267.1|28247.1|28249.6|28229.6|5
1732036210000|2024-11-19 17:10:10|28252.1|28232.1|28252.1|28232.1|28252.1|28232.1|28252.1|28232.1|6
1732036230000|2024-11-19 17:10:30|28254.6|28234.6|28257.1|28237.1|28257.1|28237.1|28254.6|28234.6|9
1732036240000|2024-11-19 17:10:40|||||||||3
1732036250000|2024-11-19 17:10:50|28259.6|28239.6|28259.6|28239.6|28259.6|28239.6|28259.6|28239.6|3
1732036260000|2024-11-19 17:11:00|28264.6|28244.6|28264.6|28244.6|28264.6|28244.6|28264.6|28244.6|2
1732036270000|2024-11-19 17:11:10|28269.6|28249.6|28269.6|28249.6|28269.6|28249.6|28269.6|28249.6|1
1732036290000|2024-11-19 17:11:30|||||||||2
1732036300000|2024-11-19 17:11:40|28274.6|28254.6|28274.6|28254.6|28274.6|28254.6|28274.6|28254.6|1
1732036310000|2024-11-19 17:11:50|||||||||3
1732036320000|2024-11-19 17:12:00|28277.1|28257.1|28277.1|28257.1|28277.1|28257.1|28277.1|28257.1|1
1732036330000|2024-11-19 17:12:10|28274.6|28254.6|28274.6|28254.6|28274.6|28254.6|28274.6|28254.6|3
1732036360000|2024-11-19 17:12:40|||||||||5
1732036370000|2024-11-19 17:12:50|||||||||2
1732036380000|2024-11-19 17:13:00|28272.1|28252.1|28272.1|28252.1|28272.1|28252.1|28272.1|28252.1|4
1732036390000|2024-11-19 17:13:10|28269.6|28249.6|28267.1|28247.1|28269.6|28249.6|28267.1|28247.1|10
1732036400000|2024-11-19 17:13:20|28264.6|28244.6|28264.6|28244.6|28264.6|28244.6|28264.6|28244.6|1
1732036410000|2024-11-19 17:13:30|28267.1|28247.1|28269.6|28249.6|28269.6|28249.6|28267.1|28247.1|2
1732036420000|2024-11-19 17:13:40|28272.1|28252.1|28279.6|28259.6|28279.6|28259.6|28272.1|28252.1|5
1732036430000|2024-11-19 17:13:50|28282.1|28262.1|28289.7|28269.7|28289.7|28269.7|28282.1|28262.1|15
1732036440000|2024-11-19 17:14:00|28292.2|28272.2|28294.7|28274.7|28294.7|28274.7|28292.2|28272.2|12
1732036450000|2024-11-19 17:14:10|28297.2|28277.2|28289.6|28269.6|28299.7|28279.7|28289.6|28269.6|25
1732036460000|2024-11-19 17:14:20|28287.1|28267.1|28282.2|28262.2|28287.1|28267.1|28282.2|28262.2|0
1732036470000|2024-11-19 17:14:30|28279.7|28259.7|28279.7|28259.7|28279.7|28259.7|28279.7|28259.7|3
1732036480000|2024-11-19 17:14:40|||||||||6
1732036490000|2024-11-19 17:14:50|28282.2|28262.2|28287.2|28267.2|28287.2|28267.2|28282.2|28262.2|5
1732036500000|2024-11-19 17:15:00|28289.6|28269.6|28292.2|28272.2|28292.2|28272.2|28289.6|28269.6|4
1732036510000|2024-11-19 17:15:10|28294.6|28274.6|28292.2|28272.2|28294.7|28274.7|28292.2|28272.2|1
1732036520000|2024-11-19 17:15:20|||||||||6
1732036530000|2024-11-19 17:15:30|28289.7|28269.7|28287.2|28267.2|28289.7|28269.7|28287.2|28267.2|2
1732036540000|2024-11-19 17:15:40|28287.1|28267.1|28284.6|28264.6|28287.1|28267.1|28284.6|28264.6|0
1732036550000|2024-11-19 17:15:50|28282.2|28262.2|28282.1|28262.1|28282.2|28262.2|28282.1|28262.1|8
1732036560000|2024-11-19 17:16:00|28284.6|28264.6|28284.6|28264.6|28284.6|28264.6|28284.6|28264.6|2
1732036570000|2024-11-19 17:16:10|28274.6|28254.6|28272.1|28252.1|28274.6|28254.6|28272.1|28252.1|3
1732036580000|2024-11-19 17:16:20|28269.6|28249.6|28264.7|28244.7|28269.6|28249.6|28264.7|28244.7|3
1732036590000|2024-11-19 17:16:30|28264.6|28244.6|28262.2|28242.2|28264.6|28244.6|28259.7|28239.7|1
1732036600000|2024-11-19 17:16:40|28259.7|28239.7|28259.7|28239.7|28259.7|28239.7|28259.7|28239.7|3
1732036610000|2024-11-19 17:16:50|28254.7|28234.7|28239.6|28219.6|28254.7|28234.7|28237.1|28217.1|7
1732036620000|2024-11-19 17:17:00|28239.7|28219.7|28239.6|28219.6|28239.7|28219.7|28237.2|28217.2|13
1732036630000|2024-11-19 17:17:10|28237.1|28217.1|28232.1|28212.1|28237.1|28217.1|28232.1|28212.1|4
1732036640000|2024-11-19 17:17:20|28224.6|28204.6|28229.6|28209.6|28229.6|28209.6|28224.6|28204.6|4
1732036650000|2024-11-19 17:17:30|28227.1|28207.1|28214.6|28194.6|28227.1|28207.1|28214.6|28194.6|5
1732036670000|2024-11-19 17:17:50|28212.1|28192.1|28214.6|28194.6|28214.6|28194.6|28212.1|28192.1|2
1732036680000|2024-11-19 17:18:00|28209.6|28189.6|28212.1|28192.1|28212.1|28192.1|28207.1|28187.1|9
1732036700000|2024-11-19 17:18:20|||||||||1
1732036710000|2024-11-19 17:18:30|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|2
1732036730000|2024-11-19 17:18:50|28217.1|28197.1|28217.1|28197.1|28217.1|28197.1|28217.1|28197.1|30
1732036740000|2024-11-19 17:19:00|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|0
1732036750000|2024-11-19 17:19:10|28217.1|28197.1|28212.1|28192.1|28217.1|28197.1|28212.1|28192.1|8
1732036760000|2024-11-19 17:19:20|28209.6|28189.6|28214.6|28194.6|28214.6|28194.6|28209.6|28189.6|4
1732036780000|2024-11-19 17:19:40|28217.1|28197.1|28217.1|28197.1|28217.1|28197.1|28217.1|28197.1|0
1732036800000|2024-11-19 17:20:00|28219.6|28199.6|28217.1|28197.1|28219.6|28199.6|28217.1|28197.1|21
1732036810000|2024-11-19 17:20:10|||||||||6
1732036820000|2024-11-19 17:20:20|28214.6|28194.6|28209.6|28189.6|28214.6|28194.6|28209.6|28189.6|17
1732036830000|2024-11-19 17:20:30|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|20
1732036840000|2024-11-19 17:20:40|28217.1|28197.1|28219.6|28199.6|28219.6|28199.6|28217.1|28197.1|3
1732036850000|2024-11-19 17:20:50|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|2
1732036860000|2024-11-19 17:21:00|28227.1|28207.1|28234.6|28214.6|28234.6|28214.6|28227.1|28207.1|4
1732036870000|2024-11-19 17:21:10|28237.1|28217.1|28239.6|28219.6|28239.6|28219.6|28237.1|28217.1|8
1732036880000|2024-11-19 17:21:20|28242.1|28222.1|28242.1|28222.1|28244.6|28224.6|28242.1|28222.1|9
1732036890000|2024-11-19 17:21:30|28244.6|28224.6|28247.1|28227.1|28247.1|28227.1|28239.6|28219.6|15
1732036900000|2024-11-19 17:21:40|28244.6|28224.6|28237.1|28217.1|28244.6|28224.6|28237.1|28217.1|8
1732036910000|2024-11-19 17:21:50|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|2
1732036920000|2024-11-19 17:22:00|28237.1|28217.1|28232.1|28212.1|28237.1|28217.1|28232.1|28212.1|9
1732036930000|2024-11-19 17:22:10|28227.1|28207.1|28227.1|28207.1|28227.1|28207.1|28227.1|28207.1|1
1732036940000|2024-11-19 17:22:20|28222.1|28202.1|28229.6|28209.6|28229.6|28209.6|28222.1|28202.1|35
1732036950000|2024-11-19 17:22:30|28232.1|28212.1|28229.6|28209.6|28232.1|28212.1|28229.6|28209.6|2
1732036960000|2024-11-19 17:22:40|28212.1|28192.1|28209.6|28189.6|28212.1|28192.1|28209.6|28189.6|4
1732036970000|2024-11-19 17:22:50|28204.6|28184.6|28204.6|28184.6|28207.1|28187.1|28204.6|28184.6|4
1732036980000|2024-11-19 17:23:00|28199.6|28179.6|28134.6|28114.6|28199.6|28179.6|28134.6|28114.6|70
1732036990000|2024-11-19 17:23:10|28137.1|28117.1|28147.1|28127.1|28152.1|28132.1|28137.1|28117.1|116
1732037000000|2024-11-19 17:23:20|28144.6|28124.6|28129.6|28109.6|28144.6|28124.6|28124.6|28104.6|63
1732037010000|2024-11-19 17:23:30|28127.1|28107.1|28124.6|28104.6|28132.1|28112.1|28124.6|28104.6|19
1732037020000|2024-11-19 17:23:40|28127.1|28107.1|28119.5|28099.5|28127.1|28107.1|28119.5|28099.5|64
1732037030000|2024-11-19 17:23:50|28117|28097|28117|28097|28117|28097|28117|28097|12
1732037040000|2024-11-19 17:24:00|28119.5|28099.5|28122|28102|28127|28107|28117|28097|110
1732037050000|2024-11-19 17:24:10|28119.5|28099.5|28119.5|28099.5|28119.5|28099.5|28117|28097|35
1732037060000|2024-11-19 17:24:20|28122|28102|28139.5|28119.5|28144.5|28124.5|28122|28102|41
1732037070000|2024-11-19 17:24:30|28142|28122|28137|28117|28142|28122|28137|28117|34
1732037080000|2024-11-19 17:24:40|28142|28122|28142|28122|28144.5|28124.5|28139.5|28119.5|85
1732037090000|2024-11-19 17:24:50|28144.5|28124.5|28149.5|28129.5|28149.5|28129.5|28139.5|28119.5|114
1732037100000|2024-11-19 17:25:00|28144.5|28124.5|28142|28122|28144.5|28124.5|28142|28122|26
1732037110000|2024-11-19 17:25:10|28139.5|28119.5|28139.6|28119.6|28142|28122|28139.5|28119.5|49
1732037120000|2024-11-19 17:25:20|28137.1|28117.1|28139.6|28119.6|28142.1|28122.1|28137.1|28117.1|12
1732037130000|2024-11-19 17:25:30|28144.6|28124.6|28147.1|28127.1|28147.1|28127.1|28144.6|28124.6|10
1732037140000|2024-11-19 17:25:40|28149.6|28129.6|28149.6|28129.6|28149.6|28129.6|28149.6|28129.6|13
1732037150000|2024-11-19 17:25:50|28147.1|28127.1|28147.1|28127.1|28149.6|28129.6|28147.1|28127.1|3
1732037160000|2024-11-19 17:26:00|28147|28127|28147|28127|28147|28127|28147|28127|2
1732037170000|2024-11-19 17:26:10|28147.1|28127.1|28147|28127|28149.5|28129.5|28147|28127|63
1732037180000|2024-11-19 17:26:20|28149.5|28129.5|28152|28132|28152|28132|28149.5|28129.5|11
1732037190000|2024-11-19 17:26:30|28149.5|28129.5|28157|28137|28157|28137|28149.5|28129.5|13
1732037200000|2024-11-19 17:26:40|||||||||3
1732037210000|2024-11-19 17:26:50|28154.5|28134.5|28154.5|28134.5|28154.5|28134.5|28154.5|28134.5|10
1732037230000|2024-11-19 17:27:10|28159.5|28139.5|28159.5|28139.5|28159.5|28139.5|28159.5|28139.5|1
1732037240000|2024-11-19 17:27:20|28162|28142|28164.5|28144.5|28164.5|28144.5|28162|28142|4
1732037250000|2024-11-19 17:27:30|||||||||3
1732037260000|2024-11-19 17:27:40|28167|28147|28167|28147|28169.5|28149.5|28167|28147|9
1732037270000|2024-11-19 17:27:50|28169.5|28149.5|28167|28147|28169.5|28149.5|28167|28147|1
1732037280000|2024-11-19 17:28:00|||||||||7
1732037290000|2024-11-19 17:28:10|28169.5|28149.5|28169.5|28149.5|28169.5|28149.5|28169.5|28149.5|1
1732037300000|2024-11-19 17:28:20|28172|28152|28172.1|28152.1|28172.1|28152.1|28172|28152|4
1732037310000|2024-11-19 17:28:30|||||||||3
1732037320000|2024-11-19 17:28:40|28169.6|28149.6|28172.1|28152.1|28172.1|28152.1|28169.6|28149.6|0
1732037330000|2024-11-19 17:28:50|28169.6|28149.6|28172.1|28152.1|28172.1|28152.1|28169.6|28149.6|2
1732037340000|2024-11-19 17:29:00|28174.6|28154.6|28189.6|28169.6|28189.6|28169.6|28174.6|28154.6|12
1732037350000|2024-11-19 17:29:10|28192.1|28172.1|28197.1|28177.1|28197.1|28177.1|28192.1|28172.1|11
1732037360000|2024-11-19 17:29:20|||||||||2
1732037370000|2024-11-19 17:29:30|28199.6|28179.6|28202.1|28182.1|28202.1|28182.1|28199.6|28179.6|5
1732037380000|2024-11-19 17:29:40|28199.6|28179.6|28199.6|28179.6|28199.6|28179.6|28199.6|28179.6|6
1732037390000|2024-11-19 17:29:50|28202.1|28182.1|28199.6|28179.6|28202.1|28182.1|28199.6|28179.6|36
1732037400000|2024-11-19 17:30:00|28197.1|28177.1|28199.6|28179.6|28202.1|28182.1|28197.1|28177.1|9
1732037410000|2024-11-19 17:30:10|28197.1|28177.1|28194.6|28174.6|28197.1|28177.1|28194.6|28174.6|5
1732037420000|2024-11-19 17:30:20|||||||||1
1732037430000|2024-11-19 17:30:30|28189.6|28169.6|28184.6|28164.6|28189.6|28169.6|28184.6|28164.6|6
1732037460000|2024-11-19 17:31:00|28174.6|28154.6|28149.6|28129.6|28174.6|28154.6|28149.6|28129.6|87
1732037470000|2024-11-19 17:31:10|28147.1|28127.1|28147.1|28127.1|28147.1|28127.1|28147.1|28127.1|7
1732037480000|2024-11-19 17:31:20|28144.6|28124.6|28144.6|28124.6|28144.6|28124.6|28144.6|28124.6|107
1732037500000|2024-11-19 17:31:40|28147.1|28127.1|28142.1|28122.1|28147.1|28127.1|28142.1|28122.1|9
1732037510000|2024-11-19 17:31:50|28139.6|28119.6|28137.1|28117.1|28139.6|28119.6|28137.1|28117.1|2
1732037520000|2024-11-19 17:32:00|28139.6|28119.6|28139.6|28119.6|28139.6|28119.6|28139.6|28119.6|4
1732037550000|2024-11-19 17:32:30|28142.1|28122.1|28137.1|28117.1|28142.1|28122.1|28137.1|28117.1|4
1732037560000|2024-11-19 17:32:40|28134.6|28114.6|28132.1|28112.1|28134.6|28114.6|28132.1|28112.1|1
1732037570000|2024-11-19 17:32:50|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|3
1732037580000|2024-11-19 17:33:00|||||||||2
1732037590000|2024-11-19 17:33:10|28132.1|28112.1|28134.6|28114.6|28134.6|28114.6|28132.1|28112.1|1
1732037650000|2024-11-19 17:34:10|28132.1|28112.1|28134.6|28114.6|28134.6|28114.6|28132.1|28112.1|5
1732037660000|2024-11-19 17:34:20|||||||||4
1732037670000|2024-11-19 17:34:30|||||||||2
1732037690000|2024-11-19 17:34:50|28137.1|28117.1|28139.6|28119.6|28139.6|28119.6|28137.1|28117.1|6
1732037700000|2024-11-19 17:35:00|||||||||6
1732037720000|2024-11-19 17:35:20|28142.1|28122.1|28139.6|28119.6|28142.1|28122.1|28139.6|28119.6|0
1732037730000|2024-11-19 17:35:30|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|2
1732037740000|2024-11-19 17:35:40|||||||||3
1732037750000|2024-11-19 17:35:50|28139.6|28119.6|28137.1|28117.1|28139.6|28119.6|28137.1|28117.1|6
1732037760000|2024-11-19 17:36:00|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|0
1732037790000|2024-11-19 17:36:30|28139.6|28119.6|28139.6|28119.6|28139.6|28119.6|28139.6|28119.6|2
1732037800000|2024-11-19 17:36:40|28139.7|28119.7|28139.7|28119.7|28139.7|28119.7|28139.7|28119.7|1
1732037810000|2024-11-19 17:36:50|28142.2|28122.2|28142.2|28122.2|28142.2|28122.2|28142.2|28122.2|0
1732037820000|2024-11-19 17:37:00|28144.7|28124.7|28154.7|28134.7|28154.7|28134.7|28144.7|28124.7|23
1732037830000|2024-11-19 17:37:10|28159.7|28139.7|28159.7|28139.7|28159.7|28139.7|28159.7|28139.7|34
1732037850000|2024-11-19 17:37:30|||||||||3
1732037860000|2024-11-19 17:37:40|||||||||20
1732037880000|2024-11-19 17:38:00|28159.6|28139.6|28159.7|28139.7|28159.7|28139.7|28159.6|28139.6|1
1732037890000|2024-11-19 17:38:10|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|20
1732037940000|2024-11-19 17:39:00|28162.1|28142.1|28159.6|28139.6|28162.1|28142.1|28159.6|28139.6|26
1732037950000|2024-11-19 17:39:10|28159.7|28139.7|28167.1|28147.1|28167.1|28147.1|28159.7|28139.7|5
1732037960000|2024-11-19 17:39:20|28169.6|28149.6|28167.1|28147.1|28169.6|28149.6|28167.1|28147.1|7
1732037970000|2024-11-19 17:39:30|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|0
1732037980000|2024-11-19 17:39:40|||||||||6
1732038000000|2024-11-19 17:40:00|28169.7|28149.7|28172.2|28152.2|28172.2|28152.2|28169.7|28149.7|2
1732038030000|2024-11-19 17:40:30|28174.7|28154.7|28177.1|28157.1|28177.1|28157.1|28174.6|28154.6|9
1732038040000|2024-11-19 17:40:40|28174.6|28154.6|28179.6|28159.6|28179.6|28159.6|28174.6|28154.6|0
1732038050000|2024-11-19 17:40:50|28177.1|28157.1|28174.6|28154.6|28177.1|28157.1|28174.6|28154.6|4
1732038060000|2024-11-19 17:41:00|28172.1|28152.1|28172.2|28152.2|28172.2|28152.2|28172.1|28152.1|9
1732038070000|2024-11-19 17:41:10|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|2
1732038090000|2024-11-19 17:41:30|28167.2|28147.2|28169.7|28149.7|28169.7|28149.7|28167.2|28147.2|0
1732038110000|2024-11-19 17:41:50|28167.2|28147.2|28167.2|28147.2|28167.2|28147.2|28167.2|28147.2|0
1732038120000|2024-11-19 17:42:00|28169.7|28149.7|28172.2|28152.2|28172.2|28152.2|28169.7|28149.7|3
1732038140000|2024-11-19 17:42:20|28174.7|28154.7|28174.7|28154.7|28174.7|28154.7|28174.7|28154.7|1
1732038150000|2024-11-19 17:42:30|||||||||3
1732038170000|2024-11-19 17:42:50|||||||||2
1732038180000|2024-11-19 17:43:00|28172.2|28152.2|28172.2|28152.2|28172.2|28152.2|28172.2|28152.2|2
1732038190000|2024-11-19 17:43:10|28169.7|28149.7|28164.7|28144.7|28169.7|28149.7|28164.7|28144.7|1
1732038200000|2024-11-19 17:43:20|||||||||1
1732038230000|2024-11-19 17:43:50|28162.2|28142.2|28162.2|28142.2|28162.2|28142.2|28162.2|28142.2|2
1732038240000|2024-11-19 17:44:00|||||||||1
1732038250000|2024-11-19 17:44:10|28164.7|28144.7|28162.2|28142.2|28164.7|28144.7|28162.2|28142.2|1
1732038260000|2024-11-19 17:44:20|||||||||20
1732038280000|2024-11-19 17:44:40|||||||||2
1732038290000|2024-11-19 17:44:50|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|0
1732038300000|2024-11-19 17:45:00|28167.2|28147.2|28167.2|28147.2|28167.2|28147.2|28167.2|28147.2|5
1732038310000|2024-11-19 17:45:10|28169.7|28149.7|28174.7|28154.7|28174.7|28154.7|28169.7|28149.7|3
1732038320000|2024-11-19 17:45:20|28177.2|28157.2|28177.2|28157.2|28177.2|28157.2|28177.2|28157.2|1
1732038340000|2024-11-19 17:45:40|28179.7|28159.7|28179.7|28159.7|28182.2|28162.2|28179.7|28159.7|7
1732038370000|2024-11-19 17:46:10|28177.2|28157.2|28177.2|28157.2|28177.2|28157.2|28177.2|28157.2|0
1732038400000|2024-11-19 17:46:40|28172.2|28152.2|28169.7|28149.7|28172.2|28152.2|28169.7|28149.7|7
1732038410000|2024-11-19 17:46:50|28167.2|28147.2|28167.2|28147.2|28172.2|28152.2|28167.2|28147.2|5
1732038420000|2024-11-19 17:47:00|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|0
1732038430000|2024-11-19 17:47:10|28167.2|28147.2|28172.2|28152.2|28172.2|28152.2|28167.2|28147.2|5
1732038440000|2024-11-19 17:47:20|28169.7|28149.7|28172.2|28152.2|28172.2|28152.2|28169.7|28149.7|1
1732038450000|2024-11-19 17:47:30|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|0
1732038470000|2024-11-19 17:47:50|||||||||4
1732038480000|2024-11-19 17:48:00|28164.7|28144.7|28162.2|28142.2|28164.7|28144.7|28162.2|28142.2|1
1732038520000|2024-11-19 17:48:40|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|1
1732038540000|2024-11-19 17:49:00|28162.2|28142.2|28152.2|28132.2|28162.2|28142.2|28152.2|28132.2|5
1732038550000|2024-11-19 17:49:10|28154.7|28134.7|28157.3|28137.3|28157.3|28137.3|28152.2|28132.2|20
1732038560000|2024-11-19 17:49:20|28154.8|28134.8|28152.3|28132.3|28154.8|28134.8|28152.3|28132.3|2
1732038570000|2024-11-19 17:49:30|||||||||2
1732038580000|2024-11-19 17:49:40|28149.8|28129.8|28149.8|28129.8|28152.3|28132.3|28149.8|28129.8|0
1732038590000|2024-11-19 17:49:50|28152.3|28132.3|28152.3|28132.3|28152.3|28132.3|28152.3|28132.3|2
1732038620000|2024-11-19 17:50:20|28149.8|28129.8|28152.2|28132.2|28152.2|28132.2|28149.7|28129.7|1
1732038630000|2024-11-19 17:50:30|28149.7|28129.7|28152.2|28132.2|28152.2|28132.2|28149.7|28129.7|3
1732038650000|2024-11-19 17:50:50|28149.7|28129.7|28149.7|28129.7|28149.7|28129.7|28149.7|28129.7|3
1732038670000|2024-11-19 17:51:10|28154.7|28134.7|28154.7|28134.7|28154.7|28134.7|28154.7|28134.7|7
1732038680000|2024-11-19 17:51:20|28152.2|28132.2|28152.2|28132.2|28154.7|28134.7|28149.7|28129.7|0
1732038690000|2024-11-19 17:51:30|28149.7|28129.7|28154.7|28134.7|28154.7|28134.7|28149.7|28129.7|0
1732038700000|2024-11-19 17:51:40|28152.2|28132.2|28154.7|28134.7|28154.7|28134.7|28149.7|28129.7|0
1732038730000|2024-11-19 17:52:10|28152.2|28132.2|28154.7|28134.7|28154.7|28134.7|28149.8|28129.8|1
1732038740000|2024-11-19 17:52:20|28157.2|28137.2|28157.2|28137.2|28157.2|28137.2|28157.2|28137.2|4
1732038750000|2024-11-19 17:52:30|28159.7|28139.7|28159.7|28139.7|28159.7|28139.7|28159.7|28139.7|0
1732038780000|2024-11-19 17:53:00|28162.2|28142.2|28162.2|28142.2|28162.2|28142.2|28162.2|28142.2|0
1732038790000|2024-11-19 17:53:10|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|1
1732038800000|2024-11-19 17:53:20|28169.7|28149.7|28169.8|28149.8|28169.8|28149.8|28167.3|28147.3|3
1732038810000|2024-11-19 17:53:30|28172.2|28152.2|28169.8|28149.8|28174.8|28154.8|28169.8|28149.8|2
1732038820000|2024-11-19 17:53:40|28172.3|28152.3|28172.3|28152.3|28172.3|28152.3|28172.3|28152.3|0
1732038830000|2024-11-19 17:53:50|28169.8|28149.8|28174.8|28154.8|28174.8|28154.8|28169.8|28149.8|1
1732038840000|2024-11-19 17:54:00|28177.3|28157.3|28179.8|28159.8|28179.8|28159.8|28177.3|28157.3|1
1732038850000|2024-11-19 17:54:10|28184.8|28164.8|28185|28165|28190|28170|28184.8|28164.8|3
1732038860000|2024-11-19 17:54:20|28182.5|28162.5|28185|28165|28185|28165|28182.5|28162.5|3
1732038880000|2024-11-19 17:54:40|||||||||1
1732038890000|2024-11-19 17:54:50|28187.6|28167.6|28185.1|28165.1|28190.1|28170.1|28185.1|28165.1|3
1732038900000|2024-11-19 17:55:00|28187.6|28167.6|28180.1|28160.1|28187.6|28167.6|28180.1|28160.1|6
1732038910000|2024-11-19 17:55:10|28182.6|28162.6|28182.6|28162.6|28182.6|28162.6|28182.6|28162.6|5
1732038920000|2024-11-19 17:55:20|28185.1|28165.1|28185.1|28165.1|28185.1|28165.1|28185.1|28165.1|1
1732038930000|2024-11-19 17:55:30|28182.6|28162.6|28187.6|28167.6|28187.6|28167.6|28182.6|28162.6|0
1732038940000|2024-11-19 17:55:40|28185.1|28165.1|28182.5|28162.5|28185.1|28165.1|28182.5|28162.5|3
1732038950000|2024-11-19 17:55:50|28180|28160|28180|28160|28180|28160|28180|28160|2
1732038960000|2024-11-19 17:56:00|28177.5|28157.5|28177.6|28157.6|28180.1|28160.1|28175|28155|13
1732038980000|2024-11-19 17:56:20|28180.1|28160.1|28185.1|28165.1|28185.1|28165.1|28180.1|28160.1|2
1732038990000|2024-11-19 17:56:30|28187.6|28167.6|28187.6|28167.6|28187.6|28167.6|28187.6|28167.6|0
1732039000000|2024-11-19 17:56:40|28182.6|28162.6|28180|28160|28182.6|28162.6|28180|28160|5
1732039010000|2024-11-19 17:56:50|28177.5|28157.5|28177.6|28157.6|28177.6|28157.6|28177.5|28157.5|11
1732039030000|2024-11-19 17:57:10|28175.1|28155.1|28197.6|28177.6|28197.6|28177.6|28175.1|28155.1|6
1732039060000|2024-11-19 17:57:40|28205.1|28185.1|28205.1|28185.1|28205.1|28185.1|28205.1|28185.1|27
1732039070000|2024-11-19 17:57:50|28210.1|28190.1|28215.1|28195.1|28215.1|28195.1|28210.1|28190.1|4
1732039080000|2024-11-19 17:58:00|28217.6|28197.6|28240.1|28220.1|28240.1|28220.1|28217.6|28197.6|30
1732039090000|2024-11-19 17:58:10|28240.2|28220.2|28240.2|28220.2|28240.2|28220.2|28240.2|28220.2|1
1732039100000|2024-11-19 17:58:20|28237.7|28217.7|28235.2|28215.2|28237.7|28217.7|28235.2|28215.2|7
1732039110000|2024-11-19 17:58:30|28230.2|28210.2|28230.2|28210.2|28230.2|28210.2|28230.2|28210.2|2
1732039120000|2024-11-19 17:58:40|28225.3|28205.3|28220.2|28200.2|28225.3|28205.3|28220.2|28200.2|4
1732039130000|2024-11-19 17:58:50|28217.7|28197.7|28220.1|28200.1|28220.1|28200.1|28217.6|28197.6|8
1732039140000|2024-11-19 17:59:00|28217.6|28197.6|28222.6|28202.6|28222.6|28202.6|28217.6|28197.6|1
1732039150000|2024-11-19 17:59:10|28222.7|28202.7|28225.2|28205.2|28225.2|28205.2|28222.7|28202.7|0
1732039160000|2024-11-19 17:59:20|28225.1|28205.1|28225.2|28205.2|28225.2|28205.2|28225.1|28205.1|2
1732039170000|2024-11-19 17:59:30|||||||||3
1732039180000|2024-11-19 17:59:40|28222.7|28202.7|28222.7|28202.7|28222.7|28202.7|28220.2|28200.2|6
1732039190000|2024-11-19 17:59:50|28225.2|28205.2|28235.2|28215.2|28235.2|28215.2|28225.2|28205.2|10
1732039200000|2024-11-19 18:00:00|28237.7|28217.7|28242.7|28222.7|28242.7|28222.7|28237.7|28217.7|13
1732039210000|2024-11-19 18:00:10|28247.7|28227.7|28255.1|28235.1|28255.1|28235.1|28247.7|28227.7|5
1732039220000|2024-11-19 18:00:20|28252.6|28232.6|28252.6|28232.6|28252.6|28232.6|28250.1|28230.1|11
1732039230000|2024-11-19 18:00:30|28255.1|28235.1|28255.2|28235.2|28255.2|28235.2|28255.1|28235.1|0
1732039240000|2024-11-19 18:00:40|28250.2|28230.2|28250.2|28230.2|28250.2|28230.2|28250.2|28230.2|3
1732039250000|2024-11-19 18:00:50|28247.7|28227.7|28245.1|28225.1|28247.7|28227.7|28245.1|28225.1|5
1732039260000|2024-11-19 18:01:00|28250.1|28230.1|28250.1|28230.1|28250.1|28230.1|28250.1|28230.1|13
1732039270000|2024-11-19 18:01:10|28252.6|28232.6|28245|28225|28252.6|28232.6|28245|28225|3
1732039280000|2024-11-19 18:01:20|28240|28220|28235|28215|28240|28220|28235|28215|2
1732039290000|2024-11-19 18:01:30|28232.6|28212.6|28232.5|28212.5|28232.6|28212.6|28232.5|28212.5|1
1732039300000|2024-11-19 18:01:40|28227.5|28207.5|28227.5|28207.5|28227.5|28207.5|28227.5|28207.5|0
1732039310000|2024-11-19 18:01:50|28225.1|28205.1|28225.1|28205.1|28227.5|28207.5|28225.1|28205.1|11
1732039320000|2024-11-19 18:02:00|28225|28205|28225.1|28205.1|28225.1|28205.1|28222.6|28202.6|5
1732039340000|2024-11-19 18:02:20|28227.6|28207.6|28227.6|28207.6|28227.6|28207.6|28227.6|28207.6|4
1732039350000|2024-11-19 18:02:30|28225.1|28205.1|28225.1|28205.1|28225.1|28205.1|28225.1|28205.1|2
1732039360000|2024-11-19 18:02:40|||||||||1
1732039370000|2024-11-19 18:02:50|28222.7|28202.7|28225.2|28205.2|28225.2|28205.2|28222.7|28202.7|3
1732039380000|2024-11-19 18:03:00|28222.7|28202.7|28222.7|28202.7|28222.7|28202.7|28220.2|28200.2|2
1732039390000|2024-11-19 18:03:10|28225.2|28205.2|28230.2|28210.2|28230.2|28210.2|28225.2|28205.2|12
1732039400000|2024-11-19 18:03:20|28227.7|28207.7|28227.7|28207.7|28227.7|28207.7|28227.7|28207.7|2
1732039410000|2024-11-19 18:03:30|28230.2|28210.2|28230.2|28210.2|28230.2|28210.2|28230.2|28210.2|0
1732039420000|2024-11-19 18:03:40|||||||||1
1732039430000|2024-11-19 18:03:50|28227.7|28207.7|28227.7|28207.7|28227.7|28207.7|28227.7|28207.7|1
1732039440000|2024-11-19 18:04:00|28230.2|28210.2|28232.7|28212.7|28235.2|28215.2|28230.2|28210.2|4
1732039450000|2024-11-19 18:04:10|28235.2|28215.2|28230.2|28210.2|28235.2|28215.2|28230.2|28210.2|4
1732039460000|2024-11-19 18:04:20|28232.7|28212.7|28232.7|28212.7|28232.7|28212.7|28232.7|28212.7|0
1732039470000|2024-11-19 18:04:30|||||||||2
1732039480000|2024-11-19 18:04:40|28235.2|28215.2|28235.2|28215.2|28235.2|28215.2|28232.7|28212.7|8
1732039490000|2024-11-19 18:04:50|28235.1|28215.1|28235.1|28215.1|28235.1|28215.1|28235.1|28215.1|4
1732039500000|2024-11-19 18:05:00|28237.6|28217.6|28235.1|28215.1|28237.6|28217.6|28235.1|28215.1|3
1732039510000|2024-11-19 18:05:10|28237.6|28217.6|28230.1|28210.1|28237.6|28217.6|28227.6|28207.6|12
1732039520000|2024-11-19 18:05:20|28232.6|28212.6|28232.6|28212.6|28232.6|28212.6|28232.6|28212.6|1
1732039550000|2024-11-19 18:05:50|||||||||4
1732039560000|2024-11-19 18:06:00|28232.5|28212.5|28230|28210|28232.5|28212.5|28227.5|28207.5|4
1732039570000|2024-11-19 18:06:10|28232.5|28212.5|28235|28215|28235|28215|28232.5|28212.5|3
1732039590000|2024-11-19 18:06:30|28237.5|28217.5|28237.5|28217.5|28237.5|28217.5|28237.5|28217.5|1
1732039600000|2024-11-19 18:06:40|||||||||6
1732039620000|2024-11-19 18:07:00|28235|28215|28237.5|28217.5|28237.5|28217.5|28235|28215|2
1732039630000|2024-11-19 18:07:10|28237.6|28217.6|28230.1|28210.1|28237.6|28217.6|28230.1|28210.1|6
1732039650000|2024-11-19 18:07:30|28227.6|28207.6|28227.6|28207.6|28230.1|28210.1|28225.1|28205.1|4
1732039660000|2024-11-19 18:07:40|28230.1|28210.1|28230.1|28210.1|28230.1|28210.1|28230.1|28210.1|0
1732039680000|2024-11-19 18:08:00|28227.6|28207.6|28230.1|28210.1|28230.1|28210.1|28227.6|28207.6|0
1732039690000|2024-11-19 18:08:10|28235.1|28215.1|28240.1|28220.1|28240.1|28220.1|28235.1|28215.1|5
1732039700000|2024-11-19 18:08:20|28242.6|28222.6|28257.7|28237.7|28257.7|28237.7|28242.6|28222.6|17
1732039710000|2024-11-19 18:08:30|28257.8|28237.8|28260.2|28240.2|28260.2|28240.2|28257.8|28237.8|11
1732039720000|2024-11-19 18:08:40|28262.7|28242.7|28265.2|28245.2|28265.2|28245.2|28262.7|28242.7|3
1732039730000|2024-11-19 18:08:50|28262.7|28242.7|28265.2|28245.2|28265.2|28245.2|28262.7|28242.7|0
1732039740000|2024-11-19 18:09:00|||||||||1
1732039750000|2024-11-19 18:09:10|28265.3|28245.3|28265.3|28245.3|28265.3|28245.3|28265.3|28245.3|3
1732039760000|2024-11-19 18:09:20|28262.8|28242.8|28265.1|28245.1|28265.2|28245.2|28262.6|28242.6|8
1732039770000|2024-11-19 18:09:30|28262.7|28242.7|28265.2|28245.2|28265.2|28245.2|28262.6|28242.6|3
1732039780000|2024-11-19 18:09:40|28262.7|28242.7|28260.2|28240.2|28265.2|28245.2|28260.2|28240.2|1
1732039790000|2024-11-19 18:09:50|28255.2|28235.2|28260.2|28240.2|28260.2|28240.2|28255.2|28235.2|3
1732039800000|2024-11-19 18:10:00|28257.7|28237.7|28257.7|28237.7|28257.7|28237.7|28257.7|28237.7|2
1732039810000|2024-11-19 18:10:10|28255.2|28235.2|28262.7|28242.7|28262.7|28242.7|28255.2|28235.2|7
1732039820000|2024-11-19 18:10:20|28260.1|28240.1|28260.2|28240.2|28260.2|28240.2|28260.1|28240.1|10
1732039830000|2024-11-19 18:10:30|28262.7|28242.7|28262.6|28242.6|28262.7|28242.7|28260.1|28240.1|9
1732039840000|2024-11-19 18:10:40|28260.1|28240.1|28262.7|28242.7|28262.7|28242.7|28260.1|28240.1|2
1732039860000|2024-11-19 18:11:00|28265.2|28245.2|28267.7|28247.7|28267.7|28247.7|28265.2|28245.2|2
1732039870000|2024-11-19 18:11:10|28265.2|28245.2|28267.7|28247.7|28267.7|28247.7|28265.2|28245.2|2
1732039880000|2024-11-19 18:11:20|28265.2|28245.2|28270.2|28250.2|28270.2|28250.2|28265.2|28245.2|4
1732039890000|2024-11-19 18:11:30|||||||||7
1732039900000|2024-11-19 18:11:40|28270.1|28250.1|28280.2|28260.2|28280.2|28260.2|28270.1|28250.1|21
1732039910000|2024-11-19 18:11:50|28277.7|28257.7|28282.6|28262.6|28282.6|28262.6|28277.7|28257.7|8
1732039920000|2024-11-19 18:12:00|||||||||1
1732039930000|2024-11-19 18:12:10|28285.1|28265.1|28282.6|28262.6|28285.1|28265.1|28277.6|28257.6|4
1732039940000|2024-11-19 18:12:20|28280.1|28260.1|28280.1|28260.1|28280.1|28260.1|28280.1|28260.1|0
1732039950000|2024-11-19 18:12:30|||||||||1
1732039960000|2024-11-19 18:12:40|28277.6|28257.6|28277.6|28257.6|28277.6|28257.6|28277.6|28257.6|1
1732039970000|2024-11-19 18:12:50|28275.1|28255.1|28275.1|28255.1|28275.1|28255.1|28275.1|28255.1|2
1732039990000|2024-11-19 18:13:10|28270.1|28250.1|28265.1|28245.1|28270.1|28250.1|28265.1|28245.1|7
1732040000000|2024-11-19 18:13:20|28262.6|28242.6|28270.3|28250.3|28270.3|28250.3|28262.6|28242.6|6
1732040010000|2024-11-19 18:13:30|28275.3|28255.3|28277.8|28257.8|28277.8|28257.8|28275.3|28255.3|14
1732040020000|2024-11-19 18:13:40|28280.2|28260.2|28280.2|28260.2|28280.2|28260.2|28280.2|28260.2|2
1732040030000|2024-11-19 18:13:50|28280.3|28260.3|28290.3|28270.3|28290.3|28270.3|28280.3|28260.3|12
1732040040000|2024-11-19 18:14:00|28292.8|28272.8|28292.7|28272.7|28295.2|28275.2|28292.7|28272.7|4
1732040050000|2024-11-19 18:14:10|28295.2|28275.2|28295.2|28275.2|28295.2|28275.2|28295.2|28275.2|4
1732040060000|2024-11-19 18:14:20|28297.7|28277.7|28297.7|28277.7|28297.7|28277.7|28297.7|28277.7|1
1732040070000|2024-11-19 18:14:30|28295.2|28275.2|28295.2|28275.2|28295.2|28275.2|28295.2|28275.2|2
1732040080000|2024-11-19 18:14:40|28297.7|28277.7|28297.7|28277.7|28297.7|28277.7|28297.7|28277.7|1
1732040090000|2024-11-19 18:14:50|28295.2|28275.2|28295.2|28275.2|28297.7|28277.7|28295.2|28275.2|3
1732040100000|2024-11-19 18:15:00|||||||||1
1732040110000|2024-11-19 18:15:10|28282.7|28262.7|28287.7|28267.7|28287.7|28267.7|28280.2|28260.2|9
1732040120000|2024-11-19 18:15:20|28290.2|28270.2|28292.7|28272.7|28292.7|28272.7|28290.2|28270.2|0
1732040130000|2024-11-19 18:15:30|28290.2|28270.2|28285.2|28265.2|28290.2|28270.2|28285.2|28265.2|6
1732040140000|2024-11-19 18:15:40|||||||||1
1732040150000|2024-11-19 18:15:50|28287.7|28267.7|28287.7|28267.7|28287.7|28267.7|28287.7|28267.7|8
1732040160000|2024-11-19 18:16:00|||||||||4
1732040170000|2024-11-19 18:16:10|28292.8|28272.8|28295.3|28275.3|28295.3|28275.3|28292.8|28272.8|10
1732040180000|2024-11-19 18:16:20|28295.2|28275.2|28297.7|28277.7|28297.7|28277.7|28295.2|28275.2|11
1732040200000|2024-11-19 18:16:40|||||||||3
1732040210000|2024-11-19 18:16:50|||||||||2
1732040220000|2024-11-19 18:17:00|28300.2|28280.2|28300.2|28280.2|28300.2|28280.2|28300.2|28280.2|2
1732040230000|2024-11-19 18:17:10|||||||||1
1732040240000|2024-11-19 18:17:20|||||||||6
1732040250000|2024-11-19 18:17:30|28302.7|28282.7|28302.7|28282.7|28302.7|28282.7|28302.7|28282.7|6
1732040260000|2024-11-19 18:17:40|28300.2|28280.2|28300.2|28280.2|28300.2|28280.2|28300.2|28280.2|1
1732040270000|2024-11-19 18:17:50|28297.7|28277.7|28300.2|28280.2|28300.2|28280.2|28297.7|28277.7|3
1732040280000|2024-11-19 18:18:00|28297.7|28277.7|28295.2|28275.2|28297.7|28277.7|28295.2|28275.2|4
1732040290000|2024-11-19 18:18:10|28292.7|28272.7|28295.4|28275.4|28295.4|28275.4|28292.7|28272.7|14
1732040300000|2024-11-19 18:18:20|28300.4|28280.4|28297.9|28277.9|28300.4|28280.4|28297.9|28277.9|7
1732040310000|2024-11-19 18:18:30|28295.4|28275.4|28300.4|28280.4|28300.4|28280.4|28295.4|28275.4|10
1732040320000|2024-11-19 18:18:40|28297.9|28277.9|28297.9|28277.9|28300.4|28280.4|28297.9|28277.9|9
1732040330000|2024-11-19 18:18:50|28295.4|28275.4|28295.4|28275.4|28297.9|28277.9|28295.4|28275.4|1
1732040340000|2024-11-19 18:19:00|||||||||5
1732040350000|2024-11-19 18:19:10|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|2
1732040360000|2024-11-19 18:19:20|28295.4|28275.4|28295.4|28275.4|28297.9|28277.9|28295.4|28275.4|5
1732040380000|2024-11-19 18:19:40|28297.9|28277.9|28300.4|28280.4|28300.4|28280.4|28297.9|28277.9|2
1732040390000|2024-11-19 18:19:50|||||||||6
1732040400000|2024-11-19 18:20:00|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|1
1732040410000|2024-11-19 18:20:10|28300.4|28280.4|28323|28303|28323|28303|28300.4|28280.4|7
1732040420000|2024-11-19 18:20:20|28325.5|28305.5|28323.1|28303.1|28325.6|28305.6|28323.1|28303.1|12
1732040440000|2024-11-19 18:20:40|28325.6|28305.6|28325.6|28305.6|28325.6|28305.6|28325.6|28305.6|19
1732040450000|2024-11-19 18:20:50|28330.6|28310.6|28330.6|28310.6|28330.6|28310.6|28330.6|28310.6|87
1732040460000|2024-11-19 18:21:00|28333.1|28313.1|28333.1|28313.1|28333.1|28313.1|28333.1|28313.1|2
1732040470000|2024-11-19 18:21:10|28335.6|28315.6|28335.6|28315.6|28335.6|28315.6|28335.6|28315.6|8
1732040480000|2024-11-19 18:21:20|28335.7|28315.7|28335.7|28315.7|28335.7|28315.7|28335.7|28315.7|1
1732040490000|2024-11-19 18:21:30|||||||||7
1732040510000|2024-11-19 18:21:50|28325.7|28305.7|28313.2|28293.2|28325.7|28305.7|28313.2|28293.2|37
1732040520000|2024-11-19 18:22:00|28310.7|28290.7|28313.2|28293.2|28313.2|28293.2|28308.2|28288.2|9
1732040530000|2024-11-19 18:22:10|28315.7|28295.7|28313.2|28293.2|28315.7|28295.7|28313.2|28293.2|5
1732040540000|2024-11-19 18:22:20|28310.7|28290.7|28310.7|28290.7|28310.7|28290.7|28310.7|28290.7|3
1732040550000|2024-11-19 18:22:30|||||||||2
1732040560000|2024-11-19 18:22:40|28308.2|28288.2|28308.2|28288.2|28308.2|28288.2|28308.2|28288.2|2
1732040570000|2024-11-19 18:22:50|28313.2|28293.2|28313.2|28293.2|28313.2|28293.2|28310.7|28290.7|1
1732040580000|2024-11-19 18:23:00|28308.2|28288.2|28310.7|28290.7|28310.7|28290.7|28308.2|28288.2|5
1732040590000|2024-11-19 18:23:10|28313.2|28293.2|28310.7|28290.7|28313.2|28293.2|28310.7|28290.7|5
1732040600000|2024-11-19 18:23:20|28313.2|28293.2|28323.2|28303.2|28323.2|28303.2|28313.2|28293.2|14
1732040610000|2024-11-19 18:23:30|28325.7|28305.7|28328.2|28308.2|28328.2|28308.2|28325.7|28305.7|2
1732040620000|2024-11-19 18:23:40|28325.7|28305.7|28323.2|28303.2|28325.7|28305.7|28323.2|28303.2|3
1732040630000|2024-11-19 18:23:50|28330.6|28310.6|28355.6|28335.6|28355.6|28335.6|28330.6|28310.6|53
1732040640000|2024-11-19 18:24:00|28358.1|28338.1|28360.6|28340.6|28360.6|28340.6|28358.1|28338.1|4
1732040650000|2024-11-19 18:24:10|28368.1|28348.1|28383.1|28363.1|28383.1|28363.1|28368.1|28348.1|10
1732040660000|2024-11-19 18:24:20|28380.6|28360.6|28380.7|28360.7|28380.7|28360.7|28380.6|28360.6|10
1732040670000|2024-11-19 18:24:30|28383.2|28363.2|28393.2|28373.2|28393.2|28373.2|28383.2|28363.2|23
1732040680000|2024-11-19 18:24:40|||||||||2
1732040690000|2024-11-19 18:24:50|28390.7|28370.7|28393.2|28373.2|28393.2|28373.2|28390.7|28370.7|6
1732040700000|2024-11-19 18:25:00|28395.7|28375.7|28385.7|28365.7|28395.7|28375.7|28385.7|28365.7|6
1732040710000|2024-11-19 18:25:10|28388.3|28368.3|28410.7|28390.7|28410.7|28390.7|28388.3|28368.3|44
1732040720000|2024-11-19 18:25:20|||||||||3
1732040730000|2024-11-19 18:25:30|28410.8|28390.8|28415.8|28395.8|28415.8|28395.8|28410.8|28390.8|11
1732040740000|2024-11-19 18:25:40|28423.2|28403.2|28425.7|28405.7|28425.7|28405.7|28418.2|28398.2|29
1732040750000|2024-11-19 18:25:50|28423.2|28403.2|28418.2|28398.2|28423.2|28403.2|28418.2|28398.2|16
1732040760000|2024-11-19 18:26:00|28415.8|28395.8|28405.8|28385.8|28418.3|28395.8|28405.8|28378.3|9
1732040770000|2024-11-19 18:26:10|28403.3|28383.3|28398.3|28378.3|28403.3|28383.3|28398.3|28378.3|39
1732040780000|2024-11-19 18:26:20|28395.8|28375.8|28390.8|28370.8|28395.8|28375.8|28390.8|28370.8|3
1732040790000|2024-11-19 18:26:30|28388.3|28368.3|28388.3|28368.3|28388.3|28368.3|28388.3|28368.3|2
1732040800000|2024-11-19 18:26:40|28380.8|28360.8|28373.3|28353.3|28380.8|28360.8|28373.3|28353.3|2
1732040810000|2024-11-19 18:26:50|||||||||4
1732040830000|2024-11-19 18:27:10|28375.8|28355.8|28375.8|28355.8|28375.8|28355.8|28375.8|28355.8|4
1732040840000|2024-11-19 18:27:20|28380.8|28360.8|28380.8|28360.8|28380.8|28360.8|28380.8|28360.8|3
1732040850000|2024-11-19 18:27:30|28383.3|28363.3|28388.3|28368.3|28393.3|28373.3|28383.3|28363.3|6
1732040860000|2024-11-19 18:27:40|28388.1|28368.1|28375.5|28355.5|28388.1|28368.1|28375.5|28355.5|5
1732040870000|2024-11-19 18:27:50|28378|28358|28363.1|28343.1|28378.1|28358.1|28363.1|28343.1|6
1732040880000|2024-11-19 18:28:00|28360.6|28340.6|28370.7|28350.7|28370.7|28350.7|28360.6|28340.6|31
1732040890000|2024-11-19 18:28:10|28373.2|28353.2|28393.3|28373.3|28393.3|28373.3|28373.2|28353.2|21
1732040900000|2024-11-19 18:28:20|28395.8|28375.8|28403.3|28383.3|28403.3|28383.3|28395.8|28375.8|57
1732040910000|2024-11-19 18:28:30|28402.9|28382.9|28402.9|28382.9|28402.9|28382.9|28402.9|28382.9|22
1732040920000|2024-11-19 18:28:40|28403|28383|28400.5|28380.5|28403|28383|28400.5|28380.5|28
1732040930000|2024-11-19 18:28:50|28408|28388|28395.4|28375.4|28408|28388|28390.3|28370.3|10
1732040940000|2024-11-19 18:29:00|28397.9|28377.9|28405.8|28385.8|28405.8|28385.8|28397.9|28377.9|10
1732040950000|2024-11-19 18:29:10|28405.3|28385.3|28412.8|28392.8|28412.8|28392.8|28405.3|28385.3|14
1732040960000|2024-11-19 18:29:20|28412.9|28392.9|28418|28398|28428|28408|28412.9|28392.9|44
1732040970000|2024-11-19 18:29:30|28420.5|28400.5|28423.2|28403.2|28428.2|28408.2|28418|28398|7
1732040980000|2024-11-19 18:29:40|28420.7|28400.7|28418.2|28398.2|28420.7|28400.7|28418.2|28398.2|3
1732040990000|2024-11-19 18:29:50|28420.7|28400.7|28427.9|28407.9|28430.4|28410.4|28417.9|28397.9|51
1732021670000|2024-11-19 13:07:50|28124.3|28104.3|28121.8|28101.8|28124.3|28104.3|28121.8|28101.8|1
1732021680000|2024-11-19 13:08:00|28116.8|28096.8|28111.8|28091.8|28116.8|28096.8|28111.8|28091.8|15
1732021690000|2024-11-19 13:08:10|28109.4|28089.4|28101.8|28081.8|28109.4|28089.4|28101.8|28081.8|10
1732021710000|2024-11-19 13:08:30|28091.8|28071.8|28076.8|28056.8|28096.8|28071.8|28074.3|28054.3|23
1732021720000|2024-11-19 13:08:40|28079.3|28059.3|28081.8|28061.8|28084.3|28064.3|28071.8|28051.8|21
1732021730000|2024-11-19 13:08:50|28074.3|28054.3|28074.3|28054.3|28074.3|28054.3|28074.3|28054.3|4
1732021740000|2024-11-19 13:09:00|28079.3|28059.3|28091.8|28051.8|28091.8|28059.3|28079.3|28051.8|7
1732021750000|2024-11-19 13:09:10|28084.3|28064.3|28056.8|28036.8|28084.3|28064.3|28056.8|28036.8|11
1732021760000|2024-11-19 13:09:20|28059.3|28039.3|28059.3|28039.3|28059.3|28039.3|28059.3|28039.3|1
1732021770000|2024-11-19 13:09:30|28054.3|28034.3|28049.3|28029.3|28054.3|28034.3|28049.3|28029.3|22
1732021780000|2024-11-19 13:09:40|28044.4|28024.4|28054.3|28034.3|28054.3|28034.3|28044.3|28024.3|26
1732021790000|2024-11-19 13:09:50|28051.8|28031.8|28049.3|28029.3|28051.8|28031.8|28049.3|28029.3|8
1732021800000|2024-11-19 13:10:00|28046.8|28026.8|28046.8|28026.8|28049.3|28029.3|28046.8|28026.8|2
1732021810000|2024-11-19 13:10:10|28049.3|28029.3|28051.8|28031.8|28051.8|28031.8|28046.8|28026.8|8
1732021820000|2024-11-19 13:10:20|28046.8|28026.8|28036.9|28016.9|28051.8|28026.8|28036.8|28011.8|16
1732021830000|2024-11-19 13:10:30|28039.3|28019.3|28036.9|28016.9|28039.3|28019.3|28036.9|28016.9|1
1732021840000|2024-11-19 13:10:40|28034.4|28014.4|28036.9|28016.9|28039.3|28019.3|28034.4|28014.4|1
1732021850000|2024-11-19 13:10:50|28034.4|28014.4|28034.4|28014.4|28034.4|28014.4|28031.9|28011.9|6
1732021860000|2024-11-19 13:11:00|28036.9|28016.9|28036.9|28016.9|28036.9|28016.9|28036.9|28016.9|12
1732021870000|2024-11-19 13:11:10|28039.3|28019.3|28044.3|28024.3|28046.8|28026.8|28039.3|28019.3|24
1732021880000|2024-11-19 13:11:20|28046.8|28026.8|28046.8|28026.8|28046.8|28026.8|28046.8|28026.8|3
1732021900000|2024-11-19 13:11:40|28049.3|28029.3|28061.8|28041.8|28061.8|28041.8|28049.3|28029.3|7
1732021910000|2024-11-19 13:11:50|28064.3|28044.3|28086.8|28066.8|28086.8|28066.8|28064.3|28044.3|5
1732021920000|2024-11-19 13:12:00|28086.9|28066.9|28066.9|28046.9|28091.8|28071.8|28061.8|28041.8|23
1732021930000|2024-11-19 13:12:10|28071.9|28051.9|28064.4|28044.4|28076.9|28056.9|28064.4|28044.4|3
1732021940000|2024-11-19 13:12:20|28064.3|28044.3|28061.8|28041.8|28064.3|28044.3|28061.8|28041.8|12
1732021950000|2024-11-19 13:12:30|28059.4|28039.4|28061.9|28041.9|28066.9|28046.9|28059.4|28039.4|2
1732021960000|2024-11-19 13:12:40|28059.4|28039.4|28049.4|28029.4|28059.4|28039.4|28049.4|28029.4|2
1732021970000|2024-11-19 13:12:50|||||||||1
1732021980000|2024-11-19 13:13:00|28049.3|28029.3|28021.8|28001.8|28049.3|28029.3|28011.8|27986.8|55
1732022000000|2024-11-19 13:13:20|28029.3|28009.3|28041.8|28021.8|28041.8|28021.8|28029.3|28009.3|6
1732022010000|2024-11-19 13:13:30|28046.8|28026.8|28069.3|28049.3|28069.3|28049.3|28046.8|28026.8|4
1732022020000|2024-11-19 13:13:40|28081.8|28041.8|28081.8|28041.8|28081.8|28041.8|28081.8|28041.8|0
1732022040000|2024-11-19 13:14:00|28076.8|28056.8|28076.8|28056.8|28076.8|28056.8|28076.8|28056.8|3
1732022050000|2024-11-19 13:14:10|28079.3|28059.3|28084.3|28064.3|28084.3|28064.3|28079.3|28059.3|11
1732022060000|2024-11-19 13:14:20|28086.8|28066.8|28096.8|28076.8|28096.8|28076.8|28086.8|28066.8|6
1732022070000|2024-11-19 13:14:30|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|1
1732022080000|2024-11-19 13:14:40|28096.8|28076.8|28109.3|28089.3|28109.3|28089.3|28096.8|28076.8|8
1732022090000|2024-11-19 13:14:50|28104.3|28084.3|28104.3|28084.3|28104.3|28084.3|28104.3|28084.3|9
1732022110000|2024-11-19 13:15:10|||||||||3
1732022120000|2024-11-19 13:15:20|28094.4|28074.4|28081.8|28061.8|28094.4|28074.4|28081.8|28061.8|3
1732022140000|2024-11-19 13:15:40|28079.3|28059.3|28079.3|28059.3|28079.3|28059.3|28079.3|28059.3|3
1732022150000|2024-11-19 13:15:50|28084.3|28064.3|28106.8|28066.8|28106.8|28074.3|28084.3|28064.3|6
1732022160000|2024-11-19 13:16:00|28106.9|28066.9|28101.8|28081.8|28106.9|28081.8|28099.3|28066.9|1
1732022170000|2024-11-19 13:16:10|28094.3|28074.3|28089.3|28069.3|28094.3|28074.3|28089.3|28069.3|6
1732022190000|2024-11-19 13:16:30|28081.8|28061.8|28086.8|28066.8|28086.8|28066.8|28081.8|28061.8|12
1732022210000|2024-11-19 13:16:50|28086.9|28066.9|28091.8|28071.8|28091.8|28071.8|28086.9|28066.9|0
1732022250000|2024-11-19 13:17:30|28094.3|28074.3|28099.3|28079.3|28099.3|28079.3|28094.3|28074.3|4
1732022270000|2024-11-19 13:17:50|||||||||1
1732022280000|2024-11-19 13:18:00|28096.8|28076.8|28084.3|28064.3|28096.8|28076.8|28084.3|28064.3|2
1732022290000|2024-11-19 13:18:10|28081.8|28061.8|28076.8|28056.8|28081.8|28061.8|28076.8|28056.8|0
1732022300000|2024-11-19 13:18:20|28079.3|28059.3|28109.3|28089.3|28109.3|28089.3|28079.3|28059.3|12
1732022340000|2024-11-19 13:19:00|28106.8|28086.8|28106.8|28086.8|28106.8|28086.8|28106.8|28086.8|7
1732022350000|2024-11-19 13:19:10|28101.8|28081.8|28099.3|28079.3|28101.8|28081.8|28099.3|28079.3|4
1732022360000|2024-11-19 13:19:20|28096.8|28076.8|28096.8|28076.8|28096.8|28076.8|28096.8|28076.8|1
1732022380000|2024-11-19 13:19:40|||||||||1
1732022390000|2024-11-19 13:19:50|28101.8|28081.8|28104.3|28084.3|28104.3|28084.3|28101.8|28081.8|4
1732022400000|2024-11-19 13:20:00|28109.3|28089.3|28109.3|28089.3|28109.3|28089.3|28109.3|28089.3|2
1732022410000|2024-11-19 13:20:10|28106.8|28086.8|28111.8|28091.8|28111.8|28091.8|28106.8|28086.8|2
1732022420000|2024-11-19 13:20:20|||||||||4
1732022430000|2024-11-19 13:20:30|28114.3|28094.3|28114.3|28094.3|28116.8|28096.8|28114.3|28094.3|0
1732022440000|2024-11-19 13:20:40|28111.8|28091.8|28109.3|28089.3|28111.8|28091.8|28106.8|28086.8|10
1732022450000|2024-11-19 13:20:50|28109.4|28089.4|28109.3|28089.3|28114.3|28094.3|28109.3|28089.3|3
1732022460000|2024-11-19 13:21:00|28106.8|28086.8|28104.3|28084.3|28106.8|28086.8|28104.3|28084.3|0
1732022470000|2024-11-19 13:21:10|28099.3|28079.3|28096.8|28076.8|28099.3|28079.3|28096.8|28076.8|2
1732022480000|2024-11-19 13:21:20|28089.3|28069.3|28079.3|28059.3|28089.3|28069.3|28076.8|28056.8|10
1732022490000|2024-11-19 13:21:30|28076.8|28056.8|28074.3|28054.3|28076.8|28056.8|28074.3|28054.3|6
1732022500000|2024-11-19 13:21:40|28069.3|28049.3|28069.3|28049.3|28069.3|28049.3|28069.3|28049.3|1
1732022520000|2024-11-19 13:22:00|28071.8|28051.8|28071.8|28051.8|28071.8|28051.8|28071.8|28051.8|4
1732022530000|2024-11-19 13:22:10|28069.3|28049.3|28079.3|28059.3|28079.3|28059.3|28069.3|28049.3|8
1732022550000|2024-11-19 13:22:30|28091.8|28051.8|28091.8|28051.8|28091.8|28051.8|28091.8|28051.8|3
1732022570000|2024-11-19 13:22:50|28091.9|28051.9|28086.8|28066.8|28091.9|28066.8|28084.3|28051.9|3
1732022580000|2024-11-19 13:23:00|28084.3|28064.3|28084.3|28064.3|28084.3|28064.3|28084.3|28064.3|2
1732022640000|2024-11-19 13:24:00|||||||||1
1732022660000|2024-11-19 13:24:20|28071.8|28051.8|28066.8|28046.8|28071.8|28051.8|28066.8|28046.8|5
1732022670000|2024-11-19 13:24:30|28061.8|28041.8|28069.3|28049.3|28069.3|28049.3|28061.8|28041.8|9
1732022680000|2024-11-19 13:24:40|28076.8|28056.8|28076.8|28056.8|28076.8|28056.8|28076.8|28056.8|1
1732022690000|2024-11-19 13:24:50|28076.9|28056.9|28091.8|28071.8|28091.8|28071.8|28076.9|28056.9|1
1732022700000|2024-11-19 13:25:00|28091.9|28071.9|28096.8|28076.8|28096.8|28076.8|28091.8|28071.8|2
1732022710000|2024-11-19 13:25:10|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|28099.3|28079.3|1
1732022720000|2024-11-19 13:25:20|28094.3|28074.3|28084.3|28064.3|28094.3|28074.3|28084.3|28064.3|10
1732022740000|2024-11-19 13:25:40|28091.8|28071.8|28091.8|28071.8|28091.8|28071.8|28091.8|28071.8|1
1732022760000|2024-11-19 13:26:00|28086.8|28066.8|28086.8|28066.8|28086.8|28066.8|28086.8|28066.8|0
1732022770000|2024-11-19 13:26:10|28091.8|28071.8|28096.8|28076.8|28096.8|28076.8|28091.8|28071.8|8
1732022780000|2024-11-19 13:26:20|28099.3|28079.3|28101.8|28081.8|28104.3|28084.3|28099.3|28079.3|1
1732022820000|2024-11-19 13:27:00|28094.3|28074.3|28084.3|28064.3|28094.3|28074.3|28084.3|28064.3|54
1732022840000|2024-11-19 13:27:20|28081.8|28061.8|28079.3|28059.3|28081.8|28061.8|28079.3|28059.3|1
1732022850000|2024-11-19 13:27:30|28079.2|28059.2|28051.8|28031.8|28079.2|28059.2|28046.8|28026.8|84
1732022860000|2024-11-19 13:27:40|28049.3|28029.3|28056.8|28036.8|28056.8|28036.8|28049.3|28029.3|7
1732022880000|2024-11-19 13:28:00|28059.3|28039.3|28064.3|28044.3|28064.3|28044.3|28059.3|28039.3|10
1732022890000|2024-11-19 13:28:10|28066.8|28046.8|28066.8|28046.8|28066.8|28046.8|28066.8|28046.8|1
1732022900000|2024-11-19 13:28:20|||||||||3
1732022910000|2024-11-19 13:28:30|28069.3|28049.3|28069.3|28049.3|28069.3|28049.3|28069.3|28049.3|0
1732022920000|2024-11-19 13:28:40|28071.8|28051.8|28104.3|28084.3|28104.3|28084.3|28071.8|28051.8|93
1732022930000|2024-11-19 13:28:50|28106.8|28086.8|28106.8|28086.8|28106.8|28086.8|28106.8|28086.8|0
1732022950000|2024-11-19 13:29:10|28111.8|28091.8|28114.3|28094.3|28114.3|28094.3|28111.8|28091.8|1
1732022960000|2024-11-19 13:29:20|28111.8|28091.8|28114.3|28094.3|28114.3|28094.3|28111.8|28091.8|3
1732022970000|2024-11-19 13:29:30|28111.8|28091.8|28111.8|28091.8|28114.3|28094.3|28111.8|28091.8|1
1732022980000|2024-11-19 13:29:40|28114.3|28094.3|28114.3|28094.3|28114.3|28094.3|28114.3|28094.3|0
1732022990000|2024-11-19 13:29:50|28116.8|28096.8|28126.8|28106.8|28126.8|28106.8|28116.8|28096.8|2
1732023000000|2024-11-19 13:30:00|28129.3|28109.3|28154.3|28134.3|28176.8|28156.8|28129.3|28109.3|27
1732023010000|2024-11-19 13:30:10|28156.8|28136.8|28121.8|28101.8|28156.8|28136.8|28121.8|28099.3|12
1732023020000|2024-11-19 13:30:20|28126.8|28086.8|28126.8|28086.8|28126.8|28086.8|28126.8|28086.8|3
1732023030000|2024-11-19 13:30:30|28111.9|28091.9|28111.9|28091.9|28111.9|28091.9|28111.9|28091.9|0
1732023040000|2024-11-19 13:30:40|28111.8|28091.8|28111.8|28091.8|28111.8|28091.8|28111.8|28091.8|0
1732023050000|2024-11-19 13:30:50|28106.8|28086.8|28119.3|28099.3|28119.3|28099.3|28106.8|28086.8|29
1732023060000|2024-11-19 13:31:00|28119.4|28099.4|28134.3|28114.3|28134.3|28114.3|28119.4|28099.4|34
1732023070000|2024-11-19 13:31:10|28146.8|28106.8|28149.3|28129.3|28151.8|28131.8|28141.8|28106.8|10
1732023080000|2024-11-19 13:31:20|28141.8|28121.8|28141.8|28121.8|28141.8|28121.8|28141.8|28121.8|3
1732023100000|2024-11-19 13:31:40|28136.9|28116.9|28134.3|28114.3|28136.9|28116.9|28134.3|28114.3|7
1732023110000|2024-11-19 13:31:50|28131.8|28111.8|28131.8|28111.8|28131.8|28111.8|28129.3|28109.3|2
1732023120000|2024-11-19 13:32:00|28126.8|28106.8|28126.8|28106.8|28126.8|28106.8|28126.8|28106.8|2
1732023130000|2024-11-19 13:32:10|28129.3|28109.3|28131.8|28111.8|28131.8|28111.8|28129.3|28109.3|3
1732023140000|2024-11-19 13:32:20|28134.3|28114.3|28134.3|28114.3|28134.3|28114.3|28134.3|28114.3|2
1732023150000|2024-11-19 13:32:30|28136.8|28116.8|28139.3|28119.3|28139.3|28119.3|28136.8|28116.8|1
1732023180000|2024-11-19 13:33:00|||||||||1
1732023190000|2024-11-19 13:33:10|28139.4|28119.4|28154.3|28134.3|28156.8|28136.8|28139.4|28119.4|13
1732023200000|2024-11-19 13:33:20|28146.8|28126.8|28146.8|28126.8|28146.8|28126.8|28141.8|28121.8|4
1732023210000|2024-11-19 13:33:30|28144.3|28124.3|28141.8|28121.8|28144.3|28124.3|28141.8|28121.8|0
1732023220000|2024-11-19 13:33:40|28136.8|28116.8|28134.3|28114.3|28136.8|28116.8|28134.3|28114.3|2
1732023230000|2024-11-19 13:33:50|28131.8|28111.8|28139.4|28119.4|28139.4|28119.4|28131.8|28111.8|4
1732023240000|2024-11-19 13:34:00|28144.3|28124.3|28146.9|28126.9|28146.9|28126.9|28144.3|28124.3|1
1732023250000|2024-11-19 13:34:10|28159.3|28139.3|28171.8|28151.8|28174.3|28154.3|28159.3|28139.3|4
1732023260000|2024-11-19 13:34:20|28169.3|28149.3|28156.8|28136.8|28169.3|28149.3|28156.8|28136.8|3
1732023270000|2024-11-19 13:34:30|28159.3|28139.3|28161.8|28141.8|28161.8|28141.8|28159.3|28139.3|2
1732023280000|2024-11-19 13:34:40|28166.8|28146.8|28169.3|28149.3|28169.3|28149.3|28166.8|28146.8|0
1732023290000|2024-11-19 13:34:50|28174.3|28154.3|28176.8|28156.8|28176.8|28156.8|28174.3|28154.3|1
1732023300000|2024-11-19 13:35:00|28184.3|28164.3|28186.8|28166.8|28186.8|28166.8|28184.3|28164.3|3
1732023310000|2024-11-19 13:35:10|||||||||7
1732023320000|2024-11-19 13:35:20|28204.3|28184.3|28206.8|28186.8|28206.8|28186.8|28204.3|28184.3|10
1732023330000|2024-11-19 13:35:30|28206.9|28186.9|28199.4|28179.4|28206.9|28186.9|28199.4|28179.4|1
1732023340000|2024-11-19 13:35:40|28199.3|28179.3|28196.9|28176.9|28199.3|28179.3|28196.9|28176.9|4
1732023350000|2024-11-19 13:35:50|28194.4|28174.4|28204.4|28184.4|28204.4|28184.4|28194.4|28174.4|10
1732023360000|2024-11-19 13:36:00|28206.8|28186.8|28236.9|28216.9|28236.9|28216.9|28206.8|28186.8|9
1732023370000|2024-11-19 13:36:10|28241.9|28221.9|28241.8|28221.8|28241.9|28221.9|28239.3|28219.3|9
1732023380000|2024-11-19 13:36:20|28239.3|28219.3|28264.3|28244.3|28264.3|28244.3|28239.3|28219.3|13
1732023390000|2024-11-19 13:36:30|||||||||1
1732023400000|2024-11-19 13:36:40|28269.3|28249.3|28264.3|28244.3|28269.3|28249.3|28264.3|28244.3|5
1732023410000|2024-11-19 13:36:50|28261.8|28241.8|28251.8|28231.8|28261.8|28241.8|28251.8|28231.8|4
1732023420000|2024-11-19 13:37:00|28246.8|28226.8|28239.3|28219.3|28246.8|28226.8|28239.3|28219.3|2
1732023430000|2024-11-19 13:37:10|28236.8|28216.8|28224.3|28204.3|28236.8|28216.8|28224.3|28204.3|12
1732023440000|2024-11-19 13:37:20|28219.3|28199.3|28219.3|28199.3|28219.3|28199.3|28219.3|28199.3|0
1732023450000|2024-11-19 13:37:30|28226.8|28186.8|28226.8|28186.8|28226.8|28186.8|28226.8|28186.8|1
1732023460000|2024-11-19 13:37:40|||||||||1
1732023470000|2024-11-19 13:37:50|28244.3|28184.3|28234.3|28214.3|28244.4|28216.8|28234.3|28184.3|20
1732023480000|2024-11-19 13:38:00|28241.8|28201.8|28226.8|28206.8|28241.8|28206.8|28226.8|28201.8|6
1732023490000|2024-11-19 13:38:10|28231.8|28211.8|28229.3|28209.3|28234.3|28214.3|28229.3|28209.3|65
1732023500000|2024-11-19 13:38:20|28224.3|28204.3|28231.8|28191.8|28231.8|28204.3|28224.3|28191.8|1
1732023520000|2024-11-19 13:38:40|28251.7|28231.7|28259.3|28239.3|28259.3|28239.3|28251.7|28231.7|27
1732023530000|2024-11-19 13:38:50|28269.3|28249.3|28274.3|28254.3|28274.3|28254.3|28269.3|28249.3|6
1732023540000|2024-11-19 13:39:00|28279.3|28259.3|28284.3|28264.3|28284.3|28264.3|28279.3|28259.3|9
1732023550000|2024-11-19 13:39:10|28286.8|28266.8|28284.3|28264.3|28289.3|28269.3|28284.3|28264.3|66
1732023560000|2024-11-19 13:39:20|28296.8|28256.8|28286.8|28266.8|28296.8|28266.8|28286.8|28256.8|1
1732023570000|2024-11-19 13:39:30|||||||||1
1732023580000|2024-11-19 13:39:40|28274.3|28254.3|28276.8|28236.8|28276.8|28254.3|28269.3|28236.8|7
1732023590000|2024-11-19 13:39:50|28269.3|28249.3|28269.3|28249.3|28269.3|28249.3|28269.3|28249.3|2
1732023600000|2024-11-19 13:40:00|28271.8|28251.8|28271.8|28251.8|28271.8|28251.8|28271.8|28251.8|1
1732023620000|2024-11-19 13:40:20|28266.8|28246.8|28266.8|28246.8|28266.8|28246.8|28266.8|28246.8|1
1732023640000|2024-11-19 13:40:40|28261.8|28241.8|28261.8|28241.8|28261.8|28241.8|28261.8|28241.8|0
1732023660000|2024-11-19 13:41:00|28266.8|28246.8|28266.8|28246.8|28266.8|28246.8|28266.8|28246.8|8
1732023670000|2024-11-19 13:41:10|28269.3|28249.3|28279.3|28259.3|28279.3|28259.3|28269.3|28249.3|3
1732023680000|2024-11-19 13:41:20|28276.8|28256.8|28271.8|28251.8|28276.8|28256.8|28271.8|28251.8|2
1732023690000|2024-11-19 13:41:30|||||||||1
1732023700000|2024-11-19 13:41:40|||||||||1
1732023720000|2024-11-19 13:42:00|28276.8|28256.8|28276.8|28256.8|28276.8|28256.8|28276.8|28256.8|1
1732023730000|2024-11-19 13:42:10|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|1
1732023740000|2024-11-19 13:42:20|28284.3|28264.3|28286.8|28266.8|28286.8|28266.8|28284.3|28264.3|1
1732023750000|2024-11-19 13:42:30|||||||||1
1732023760000|2024-11-19 13:42:40|28284.3|28264.3|28269.3|28249.3|28284.3|28264.3|28269.3|28249.3|1
1732023770000|2024-11-19 13:42:50|28276.8|28236.8|28269.3|28249.3|28276.8|28249.3|28269.3|28236.8|1
1732023780000|2024-11-19 13:43:00|28271.8|28251.8|28274.3|28254.3|28274.3|28254.3|28271.8|28251.8|8
1732023790000|2024-11-19 13:43:10|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|2
1732023800000|2024-11-19 13:43:20|28281.8|28261.8|28291.8|28271.8|28291.8|28271.8|28281.8|28261.8|12
1732023810000|2024-11-19 13:43:30|28294.3|28274.3|28294.3|28274.3|28294.3|28274.3|28294.3|28274.3|0
1732023820000|2024-11-19 13:43:40|28291.8|28271.8|28291.8|28271.8|28291.8|28271.8|28291.8|28271.8|1
1732023850000|2024-11-19 13:44:10|28289.3|28269.3|28279.3|28259.3|28289.3|28269.3|28279.3|28246.8|4
1732023860000|2024-11-19 13:44:20|||||||||2
1732023870000|2024-11-19 13:44:30|28281.8|28261.8|28281.8|28261.8|28281.8|28261.8|28281.8|28261.8|7
1732023880000|2024-11-19 13:44:40|28284.3|28264.3|28284.3|28264.3|28284.3|28264.3|28284.3|28264.3|0
1732023890000|2024-11-19 13:44:50|28286.8|28266.8|28249.3|28229.3|28289.3|28269.3|28249.3|28229.3|15
1732023900000|2024-11-19 13:45:00|28246.8|28226.8|28279.3|28259.3|28279.3|28259.3|28246.8|28226.8|8
1732023910000|2024-11-19 13:45:10|28284.3|28264.3|28286.9|28266.9|28286.9|28266.9|28284.3|28264.3|4
1732023920000|2024-11-19 13:45:20|28289.3|28269.3|28281.8|28261.8|28289.3|28269.3|28281.8|28261.8|31
1732023930000|2024-11-19 13:45:30|28279.3|28259.3|28281.8|28261.8|28281.8|28261.8|28276.9|28256.9|2
1732023940000|2024-11-19 13:45:40|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|28279.3|28259.3|7
1732023950000|2024-11-19 13:45:50|||||||||1
1732023960000|2024-11-19 13:46:00|28276.8|28256.8|28276.8|28256.8|28281.8|28261.8|28274.4|28254.4|7
1732023970000|2024-11-19 13:46:10|28274.4|28254.4|28274.3|28254.3|28274.4|28254.4|28274.3|28254.3|0
1732023980000|2024-11-19 13:46:20|28269.3|28249.3|28259.3|28239.3|28269.3|28249.3|28259.3|28239.3|3
1732023990000|2024-11-19 13:46:30|28256.8|28236.8|28244.3|28224.3|28256.8|28236.8|28244.3|28224.3|2
1732024000000|2024-11-19 13:46:40|28244.4|28224.4|28234.4|28214.4|28244.4|28224.4|28234.4|28214.4|1
1732024010000|2024-11-19 13:46:50|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|0
1732024020000|2024-11-19 13:47:00|||||||||1
1732024050000|2024-11-19 13:47:30|28231.8|28211.8|28224.4|28204.4|28231.8|28211.8|28221.9|28201.9|5
1732024060000|2024-11-19 13:47:40|28229.4|28209.4|28231.9|28211.9|28231.9|28211.9|28229.4|28209.4|5
1732024070000|2024-11-19 13:47:50|28236.9|28216.9|28231.9|28211.9|28236.9|28216.9|28231.9|28211.9|1
1732024080000|2024-11-19 13:48:00|28231.8|28211.8|28229.4|28209.4|28231.8|28211.8|28229.4|28209.4|16
1732024090000|2024-11-19 13:48:10|28231.9|28211.9|28231.8|28211.8|28231.9|28211.9|28231.8|28211.8|17
1732024100000|2024-11-19 13:48:20|28231.9|28211.9|28234.3|28214.3|28234.3|28214.3|28231.8|28211.8|3
1732024110000|2024-11-19 13:48:30|28231.8|28211.8|28236.9|28216.9|28236.9|28216.9|28231.8|28211.8|5
1732024120000|2024-11-19 13:48:40|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|3
1732024130000|2024-11-19 13:48:50|||||||||1
1732024140000|2024-11-19 13:49:00|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|1
1732024150000|2024-11-19 13:49:10|28249.3|28229.3|28249.4|28229.4|28249.4|28229.4|28249.3|28229.3|2
1732024170000|2024-11-19 13:49:30|28254.3|28234.3|28254.4|28234.4|28254.4|28234.4|28254.3|28234.3|3
1732024180000|2024-11-19 13:49:40|||||||||1
1732024190000|2024-11-19 13:49:50|28256.9|28236.9|28259.4|28239.4|28259.4|28239.4|28256.9|28236.9|2
1732024200000|2024-11-19 13:50:00|||||||||3
1732024210000|2024-11-19 13:50:10|28261.9|28241.9|28266.8|28246.8|28266.8|28246.8|28261.9|28241.9|2
1732024220000|2024-11-19 13:50:20|28261.8|28241.8|28259.4|28239.4|28264.3|28244.3|28259.4|28239.4|13
1732024230000|2024-11-19 13:50:30|28259.3|28239.3|28256.9|28236.9|28259.3|28239.3|28256.9|28236.9|0
1732024240000|2024-11-19 13:50:40|28254.4|28234.4|28251.9|28231.9|28254.4|28234.4|28251.9|28231.9|7
1732024250000|2024-11-19 13:50:50|28261.8|28241.8|28264.4|28244.4|28264.4|28244.4|28261.8|28241.8|8
1732024260000|2024-11-19 13:51:00|28261.9|28241.9|28261.9|28241.9|28261.9|28241.9|28261.9|28241.9|1
1732024270000|2024-11-19 13:51:10|28264.3|28244.3|28266.9|28246.9|28266.9|28246.9|28264.3|28244.3|2
1732024290000|2024-11-19 13:51:30|28264.4|28244.4|28294.3|28274.3|28296.8|28274.3|28264.4|28244.4|20
1732024300000|2024-11-19 13:51:40|||||||||2
1732024310000|2024-11-19 13:51:50|28289.3|28269.3|28289.3|28269.3|28289.3|28269.3|28289.3|28269.3|2
1732024320000|2024-11-19 13:52:00|28284.4|28264.4|28279.4|28259.4|28284.4|28264.4|28276.9|28256.9|3
1732024330000|2024-11-19 13:52:10|28279.3|28259.3|28276.9|28256.9|28279.3|28259.3|28276.9|28256.9|0
1732024340000|2024-11-19 13:52:20|28271.9|28251.9|28256.9|28236.9|28271.9|28251.9|28251.9|28231.9|2
1732024350000|2024-11-19 13:52:30|28261.9|28241.9|28266.9|28246.9|28266.9|28246.9|28261.9|28241.9|7
1732024360000|2024-11-19 13:52:40|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|3
1732024380000|2024-11-19 13:53:00|28281.8|28261.8|28284.4|28264.4|28284.4|28264.4|28281.8|28261.8|2
1732024390000|2024-11-19 13:53:10|28284.3|28264.3|28281.9|28261.9|28284.3|28264.3|28279.4|28259.4|0
1732024400000|2024-11-19 13:53:20|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|1
1732024410000|2024-11-19 13:53:30|28279.3|28259.3|28274.4|28254.4|28279.3|28259.3|28274.4|28254.4|2
1732024420000|2024-11-19 13:53:40|28276.9|28256.9|28271.9|28251.9|28276.9|28256.9|28271.9|28251.9|0
1732024440000|2024-11-19 13:54:00|28271.8|28251.8|28256.9|28236.9|28271.8|28251.8|28256.9|28236.9|6
1732024450000|2024-11-19 13:54:10|28256.8|28236.8|28241.9|28221.9|28256.8|28236.8|28241.9|28221.9|1
1732024460000|2024-11-19 13:54:20|28239.4|28219.4|28236.9|28216.9|28239.4|28219.4|28226.9|28206.9|9
1732024470000|2024-11-19 13:54:30|28241.9|28221.9|28234.3|28214.3|28241.9|28221.9|28234.3|28214.3|3
1732024480000|2024-11-19 13:54:40|28231.8|28211.8|28231.8|28211.8|28231.8|28211.8|28231.8|28211.8|3
1732024490000|2024-11-19 13:54:50|28229.3|28209.3|28229.3|28209.3|28229.3|28209.3|28229.3|28209.3|4
1732024500000|2024-11-19 13:55:00|28229.4|28209.4|28241.8|28221.8|28251.9|28226.8|28229.4|28209.4|2
1732024510000|2024-11-19 13:55:10|28246.8|28226.8|28246.8|28226.8|28246.8|28226.8|28246.8|28226.8|3
1732024520000|2024-11-19 13:55:20|28244.3|28224.3|28244.3|28224.3|28244.3|28224.3|28244.3|28224.3|2
1732024530000|2024-11-19 13:55:30|28241.8|28221.8|28241.8|28221.8|28241.8|28221.8|28241.8|28221.8|0
1732024540000|2024-11-19 13:55:40|28244.3|28224.3|28231.8|28211.8|28244.3|28224.3|28231.8|28211.8|7
1732024550000|2024-11-19 13:55:50|28234.3|28214.3|28241.8|28221.8|28241.8|28221.8|28234.3|28214.3|2
1732024560000|2024-11-19 13:56:00|28239.3|28219.3|28239.3|28219.3|28239.3|28219.3|28239.3|28219.3|2
1732024570000|2024-11-19 13:56:10|28239.4|28219.4|28241.8|28221.8|28241.8|28221.8|28239.4|28219.4|0
1732024580000|2024-11-19 13:56:20|||||||||1
1732024590000|2024-11-19 13:56:30|28239.3|28219.3|28241.8|28221.8|28241.8|28221.8|28239.3|28219.3|1
1732024600000|2024-11-19 13:56:40|28241.9|28221.9|28246.8|28226.8|28246.8|28226.8|28241.9|28221.9|1
1732024610000|2024-11-19 13:56:50|28251.8|28231.8|28256.8|28236.8|28259.3|28239.3|28251.8|28231.8|6
1732024620000|2024-11-19 13:57:00|28256.9|28236.9|28259.3|28239.3|28259.3|28239.3|28256.9|28236.9|20
1732024630000|2024-11-19 13:57:10|28256.9|28236.9|28256.8|28236.8|28256.9|28236.9|28256.8|28236.8|2
1732024650000|2024-11-19 13:57:30|28256.9|28236.9|28249.4|28229.4|28256.9|28236.9|28249.4|28229.4|0
1732024660000|2024-11-19 13:57:40|28249.3|28229.3|28244.4|28224.4|28249.3|28229.3|28244.4|28224.4|1
1732024670000|2024-11-19 13:57:50|28244.3|28224.3|28244.4|28224.4|28244.4|28224.4|28241.9|28221.9|0
1732024690000|2024-11-19 13:58:10|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|8
1732024700000|2024-11-19 13:58:20|28249.4|28229.4|28254.4|28234.4|28254.4|28234.4|28249.4|28229.4|8
1732024710000|2024-11-19 13:58:30|28254.3|28234.3|28251.9|28231.9|28254.3|28234.3|28251.9|28231.9|13
1732024720000|2024-11-19 13:58:40|28241.9|28221.9|28221.9|28201.9|28244.4|28221.9|28221.9|28201.9|7
1732024730000|2024-11-19 13:58:50|||||||||1
1732024740000|2024-11-19 13:59:00|28221.8|28201.8|28216.9|28196.9|28221.8|28201.8|28216.9|28196.9|4
1732024750000|2024-11-19 13:59:10|28214.4|28194.4|28214.4|28194.4|28214.4|28194.4|28214.4|28194.4|2
1732024760000|2024-11-19 13:59:20|||||||||2
1732024780000|2024-11-19 13:59:40|28211.9|28191.9|28221.9|28201.9|28221.9|28201.9|28211.9|28191.9|3
1732024800000|2024-11-19 14:00:00|28224.4|28204.4|28226.9|28206.9|28226.9|28206.9|28224.4|28204.4|7
1732024810000|2024-11-19 14:00:10|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|1
1732024820000|2024-11-19 14:00:20|28219.4|28199.4|28216.9|28196.9|28219.4|28199.4|28211.9|28191.9|6
1732024830000|2024-11-19 14:00:30|||||||||53
1732024840000|2024-11-19 14:00:40|28221.8|28201.8|28221.8|28201.8|28224.3|28204.3|28219.4|28199.4|118
1732024850000|2024-11-19 14:00:50|||||||||1
1732024860000|2024-11-19 14:01:00|28219.3|28199.3|28206.8|28186.8|28224.3|28204.3|28204.3|28184.3|21
1732024870000|2024-11-19 14:01:10|28204.3|28184.3|28199.3|28179.3|28204.3|28184.3|28199.3|28179.3|5
1732024880000|2024-11-19 14:01:20|28196.8|28176.8|28196.8|28176.8|28196.8|28176.8|28196.8|28176.8|28
1732024890000|2024-11-19 14:01:30|||||||||5
1732024900000|2024-11-19 14:01:40|28194.3|28174.3|28194.3|28174.3|28194.3|28174.3|28194.3|28174.3|0
1732024910000|2024-11-19 14:01:50|||||||||2
1732024920000|2024-11-19 14:02:00|28196.8|28176.8|28196.8|28176.8|28196.8|28176.8|28196.8|28176.8|0
1732024940000|2024-11-19 14:02:20|28194.3|28174.3|28194.3|28174.3|28194.3|28174.3|28194.3|28174.3|4
1732024950000|2024-11-19 14:02:30|||||||||2
1732024970000|2024-11-19 14:02:50|28186.8|28166.8|28181.8|28161.8|28186.8|28166.8|28181.8|28161.8|11
1732024980000|2024-11-19 14:03:00|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|28184.3|28164.3|0
1732024990000|2024-11-19 14:03:10|28179.3|28159.3|28174.3|28154.3|28179.3|28159.3|28174.3|28154.3|2
1732025010000|2024-11-19 14:03:30|28169.3|28149.3|28166.8|28146.8|28169.3|28149.3|28164.3|28144.3|15
1732025030000|2024-11-19 14:03:50|28169.3|28149.3|28176.8|28156.8|28176.8|28156.8|28169.3|28149.3|7
1732025040000|2024-11-19 14:04:00|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|1
1732025050000|2024-11-19 14:04:10|28181.8|28161.8|28181.8|28161.8|28184.3|28164.3|28181.8|28161.8|62
1732025080000|2024-11-19 14:04:40|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|28186.8|28166.8|0
1732025090000|2024-11-19 14:04:50|||||||||1
1732025100000|2024-11-19 14:05:00|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|28181.8|28161.8|0
1732025110000|2024-11-19 14:05:10|28184.3|28164.3|28189.3|28169.3|28189.3|28169.3|28184.3|28164.3|17
1732025120000|2024-11-19 14:05:20|||||||||19
1732025130000|2024-11-19 14:05:30|||||||||1
1732025140000|2024-11-19 14:05:40|||||||||3
1732025150000|2024-11-19 14:05:50|28191.8|28171.8|28194.3|28174.3|28194.3|28174.3|28191.8|28171.8|12
1732025160000|2024-11-19 14:06:00|28196.8|28176.8|28204.3|28184.3|28204.3|28184.3|28196.8|28176.8|8
1732025170000|2024-11-19 14:06:10|28209.3|28189.3|28191.8|28171.8|28211.8|28191.8|28191.8|28171.8|22
1732025180000|2024-11-19 14:06:20|||||||||3
1732025200000|2024-11-19 14:06:40|28194.3|28174.3|28206.8|28186.8|28209.3|28189.3|28194.3|28174.3|11
1732025210000|2024-11-19 14:06:50|28194.4|28174.4|28194.3|28174.3|28194.4|28174.4|28194.3|28174.3|3
1732025220000|2024-11-19 14:07:00|28196.8|28176.8|28199.3|28179.3|28199.3|28179.3|28196.8|28176.8|30
1732025230000|2024-11-19 14:07:10|28199.4|28179.4|28199.3|28179.3|28199.4|28179.4|28199.3|28179.3|0
1732025240000|2024-11-19 14:07:20|28199.4|28179.4|28199.4|28179.4|28199.4|28179.4|28199.4|28179.4|0
1732025250000|2024-11-19 14:07:30|28201.9|28181.9|28209.4|28189.4|28209.4|28189.4|28201.9|28181.9|10
1732025260000|2024-11-19 14:07:40|28214.3|28194.3|28221.9|28201.9|28221.9|28201.9|28214.3|28194.3|7
1732025290000|2024-11-19 14:08:10|28224.4|28204.4|28224.4|28204.4|28226.9|28206.9|28224.4|28204.4|2
1732025300000|2024-11-19 14:08:20|28226.9|28206.9|28231.9|28211.9|28231.9|28211.9|28226.9|28206.9|4
1732025310000|2024-11-19 14:08:30|28231.8|28211.8|28229.4|28209.4|28231.8|28211.8|28229.4|28209.4|2
1732025320000|2024-11-19 14:08:40|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|1
1732025350000|2024-11-19 14:09:10|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|5
1732025360000|2024-11-19 14:09:20|28229.3|28209.3|28229.3|28209.3|28229.3|28209.3|28229.3|28209.3|3
1732025370000|2024-11-19 14:09:30|28226.9|28206.9|28226.9|28206.9|28226.9|28206.9|28226.9|28206.9|3
1732025400000|2024-11-19 14:10:00|28229.4|28209.4|28231.9|28211.9|28231.9|28211.9|28229.4|28209.4|12
1732025410000|2024-11-19 14:10:10|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|0
1732025420000|2024-11-19 14:10:20|28229.3|28209.3|28204.4|28184.4|28236.9|28209.3|28204.4|28176.9|3
1732025430000|2024-11-19 14:10:30|||||||||8
1732025440000|2024-11-19 14:10:40|28201.9|28181.9|28211.9|28191.9|28211.9|28191.9|28201.9|28181.9|2
1732025450000|2024-11-19 14:10:50|28214.3|28194.3|28214.4|28194.4|28214.4|28194.4|28214.3|28194.3|5
1732025480000|2024-11-19 14:11:20|||||||||2
1732025490000|2024-11-19 14:11:30|28214.3|28194.3|28211.9|28191.9|28214.4|28194.4|28211.9|28191.9|13
1732025500000|2024-11-19 14:11:40|28214.4|28194.4|28214.4|28194.4|28214.4|28194.4|28214.4|28194.4|0
1732025510000|2024-11-19 14:11:50|28211.9|28191.9|28214.4|28194.4|28214.4|28194.4|28211.9|28191.9|2
1732025530000|2024-11-19 14:12:10|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|4
1732025550000|2024-11-19 14:12:30|||||||||2
1732025560000|2024-11-19 14:12:40|||||||||1
1732025580000|2024-11-19 14:13:00|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|4
1732025590000|2024-11-19 14:13:10|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|0
1732025600000|2024-11-19 14:13:20|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|3
1732025610000|2024-11-19 14:13:30|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|1
1732025620000|2024-11-19 14:13:40|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|28229.4|28209.4|1
1732025640000|2024-11-19 14:14:00|28231.9|28211.9|28214.4|28194.4|28231.9|28211.9|28211.9|28191.9|21
1732025650000|2024-11-19 14:14:10|28211.9|28191.9|28214.4|28194.4|28214.4|28194.4|28211.9|28191.9|0
1732025660000|2024-11-19 14:14:20|28211.9|28191.9|28201.9|28181.9|28216.9|28191.9|28189.4|28156.9|8
1732025670000|2024-11-19 14:14:30|28191.8|28171.8|28186.8|28166.8|28191.8|28171.8|28186.8|28166.8|18
1732025680000|2024-11-19 14:14:40|28189.3|28169.3|28154.4|28134.4|28189.3|28169.3|28154.4|28134.4|10
1732025690000|2024-11-19 14:14:50|28156.9|28136.9|28156.9|28136.9|28156.9|28136.9|28156.9|28136.9|4
1732025700000|2024-11-19 14:15:00|28159.4|28139.4|28164.4|28144.4|28164.4|28144.4|28159.4|28139.4|1
1732025720000|2024-11-19 14:15:20|28169.4|28149.4|28169.4|28149.4|28169.4|28149.4|28169.4|28149.4|3
1732025730000|2024-11-19 14:15:30|28181.9|28141.9|28181.9|28141.9|28181.9|28141.9|28181.9|28141.9|1
1732025740000|2024-11-19 14:15:40|28176.8|28156.8|28176.9|28156.9|28176.9|28156.9|28176.8|28156.8|0
1732025750000|2024-11-19 14:15:50|28174.4|28154.4|28174.4|28154.4|28174.4|28154.4|28174.4|28154.4|8
1732025760000|2024-11-19 14:16:00|28171.9|28151.9|28166.9|28146.9|28171.9|28151.9|28166.9|28146.9|1
1732025770000|2024-11-19 14:16:10|28169.4|28149.4|28171.9|28151.9|28171.9|28151.9|28169.4|28149.4|9
1732025780000|2024-11-19 14:16:20|28174.4|28154.4|28184.4|28164.4|28184.4|28164.4|28174.4|28154.4|4
1732025790000|2024-11-19 14:16:30|28194.4|28174.4|28194.4|28174.4|28194.4|28174.4|28194.4|28174.4|6
1732025810000|2024-11-19 14:16:50|28196.9|28176.9|28209.4|28189.4|28209.4|28189.4|28196.9|28176.9|8
1732025820000|2024-11-19 14:17:00|28211.9|28191.9|28214.4|28194.4|28214.4|28194.4|28211.9|28191.9|4
1732025830000|2024-11-19 14:17:10|28216.9|28196.9|28224.4|28204.4|28224.4|28204.4|28216.9|28196.9|3
1732025840000|2024-11-19 14:17:20|28236.9|28196.9|28231.9|28211.9|28236.9|28211.9|28231.9|28196.9|0
1732025850000|2024-11-19 14:17:30|||||||||5
1732025860000|2024-11-19 14:17:40|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|7
1732025870000|2024-11-19 14:17:50|||||||||2
1732025880000|2024-11-19 14:18:00|28239.4|28219.4|28249.4|28229.4|28249.4|28229.4|28239.4|28219.4|7
1732025890000|2024-11-19 14:18:10|28251.9|28231.9|28254.4|28234.4|28254.4|28234.4|28251.9|28231.9|37
1732025900000|2024-11-19 14:18:20|28259.4|28239.4|28264.4|28244.4|28264.4|28244.4|28259.4|28239.4|3
1732025910000|2024-11-19 14:18:30|28266.9|28246.9|28266.9|28246.9|28266.9|28246.9|28266.9|28246.9|2
1732025920000|2024-11-19 14:18:40|28264.4|28244.4|28269.4|28249.4|28269.4|28249.4|28264.4|28244.4|4
1732025930000|2024-11-19 14:18:50|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|7
1732025940000|2024-11-19 14:19:00|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|5
1732025950000|2024-11-19 14:19:10|28279.4|28259.4|28286.9|28266.9|28286.9|28266.9|28279.4|28259.4|21
1732025960000|2024-11-19 14:19:20|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|10
1732025980000|2024-11-19 14:19:40|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|0
1732025990000|2024-11-19 14:19:50|28286.9|28266.9|28294.4|28274.4|28294.4|28274.4|28286.9|28266.9|3
1732026000000|2024-11-19 14:20:00|28296.9|28276.9|28296.9|28276.9|28296.9|28276.9|28296.9|28276.9|0
1732026010000|2024-11-19 14:20:10|28299.4|28279.4|28304.4|28284.4|28304.4|28284.4|28299.4|28279.4|98
1732026020000|2024-11-19 14:20:20|28316.9|28296.9|28334.4|28314.4|28334.4|28314.4|28316.9|28296.9|35
1732026030000|2024-11-19 14:20:30|28339.4|28319.4|28361.9|28341.9|28361.9|28341.9|28339.4|28319.4|9
1732026040000|2024-11-19 14:20:40|28364.4|28344.4|28359.4|28339.4|28364.4|28344.4|28359.4|28339.4|9
1732026050000|2024-11-19 14:20:50|||||||||2
1732026060000|2024-11-19 14:21:00|28361.9|28341.9|28359.4|28339.4|28364.4|28344.4|28359.4|28339.4|7
1732026070000|2024-11-19 14:21:10|28356.9|28336.9|28336.9|28316.9|28356.9|28336.9|28336.9|28316.9|2
1732026080000|2024-11-19 14:21:20|28341.9|28301.9|28341.9|28301.9|28341.9|28301.9|28341.9|28301.9|3
1732026090000|2024-11-19 14:21:30|28326.9|28306.9|28321.9|28301.9|28326.9|28306.9|28321.9|28301.9|2
1732026100000|2024-11-19 14:21:40|28316.9|28296.9|28281.9|28261.9|28316.9|28296.9|28281.9|28261.9|4
1732026110000|2024-11-19 14:21:50|28276.9|28256.9|28266.9|28246.9|28276.9|28256.9|28264.4|28244.4|10
1732026120000|2024-11-19 14:22:00|28261.9|28241.9|28269.4|28249.4|28269.4|28249.4|28261.9|28241.9|5
1732026130000|2024-11-19 14:22:10|28266.9|28246.9|28269.4|28249.4|28269.4|28249.4|28266.9|28246.9|2
1732026140000|2024-11-19 14:22:20|||||||||1
1732026160000|2024-11-19 14:22:40||28229.4||28229.4||28229.4||28229.4|3
1732026170000|2024-11-19 14:22:50|||||||||1
1732026180000|2024-11-19 14:23:00|28249.4||28249.4||28249.4||28249.4||2
1732026190000|2024-11-19 14:23:10|28256.9|28216.9|28234.4|28214.4|28256.9|28216.9|28234.4|28214.4|1
1732026200000|2024-11-19 14:23:20|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|28231.9|28211.9|1
1732026210000|2024-11-19 14:23:30|28234.4|28214.4|28231.9|28211.9|28234.4|28214.4|28231.9|28211.9|6
1732026220000|2024-11-19 14:23:40|28234.4|28214.4|28229.4|28209.4|28241.9|28214.4|28229.4|28201.9|0
1732026230000|2024-11-19 14:23:50|28226.9|28206.9|28226.9|28206.9|28226.9|28206.9|28226.9|28206.9|0
1732026240000|2024-11-19 14:24:00|28221.9|28201.9|28204.4|28184.4|28221.9|28201.9|28204.4|28184.4|5
1732026250000|2024-11-19 14:24:10|||||||||3
1732026260000|2024-11-19 14:24:20|||||||||47
1732026270000|2024-11-19 14:24:30|28206.9|28186.9|28206.9|28186.9|28211.9|28191.9|28206.9|28186.9|22
1732026280000|2024-11-19 14:24:40|||||||||1
1732026290000|2024-11-19 14:24:50|||||||||1
1732026300000|2024-11-19 14:25:00|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|4
1732026310000|2024-11-19 14:25:10|28199.4|28179.4|28199.4|28179.4|28199.4|28179.4|28199.4|28179.4|0
1732026320000|2024-11-19 14:25:20|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|28201.9|28181.9|2
1732026330000|2024-11-19 14:25:30|||||||||5
1732026350000|2024-11-19 14:25:50|28204.4|28184.4|28201.9|28181.9|28216.9|28196.9|28201.9|28181.9|10
1732026380000|2024-11-19 14:26:20|28194.4|28174.4|28194.4|28174.4|28194.4|28174.4|28194.4|28174.4|6
1732026390000|2024-11-19 14:26:30|28176.9|28156.9|28176.9|28156.9|28176.9|28156.9|28176.9|28156.9|1
1732026400000|2024-11-19 14:26:40|28169.4|28149.4|28161.9|28141.9|28169.4|28149.4|28161.9|28141.9|16
1732026420000|2024-11-19 14:27:00|28159.4|28139.4|28154.4|28134.4|28159.4|28139.4|28154.4|28134.4|9
1732026430000|2024-11-19 14:27:10|||||||||3
1732026440000|2024-11-19 14:27:20|28174.4|28154.4|28176.9|28156.9|28176.9|28156.9|28174.4|28154.4|7
1732026450000|2024-11-19 14:27:30|28179.4|28159.4|28179.4|28159.4|28179.4|28159.4|28179.4|28159.4|0
1732026460000|2024-11-19 14:27:40|28181.9|28161.9|28184.4|28164.4|28184.4|28164.4|28181.9|28161.9|2
1732026470000|2024-11-19 14:27:50|||||||||1
1732026480000|2024-11-19 14:28:00|28181.9|28161.9|28181.9|28161.9|28181.9|28161.9|28181.9|28161.9|0
1732026500000|2024-11-19 14:28:20|||||||||3
1732026530000|2024-11-19 14:28:50|||||||||5
1732026580000|2024-11-19 14:29:40|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|3
1732026590000|2024-11-19 14:29:50|28181.9|28161.9|28184.4|28164.4|28184.4|28164.4|28181.9|28161.9|4
1732026600000|2024-11-19 14:30:00|28181.9|28161.9|28209.4|28189.4|28209.4|28189.4|28181.9|28161.9|6
1732026610000|2024-11-19 14:30:10|28216.9|28196.9|28216.9|28196.9|28216.9|28196.9|28216.9|28196.9|3
1732026620000|2024-11-19 14:30:20|28221.9|28201.9|28234.4|28214.4|28234.4|28214.4|28221.9|28201.9|7
1732026630000|2024-11-19 14:30:30|28239.4|28219.4|28249.4|28229.4|28249.4|28229.4|28239.4|28219.4|6
1732026640000|2024-11-19 14:30:40|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|8
1732026650000|2024-11-19 14:30:50|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|1
1732026660000|2024-11-19 14:31:00|28244.4|28224.4|28251.9|28231.9|28251.9|28231.9|28244.4|28224.4|11
1732026670000|2024-11-19 14:31:10|28254.4|28234.4|28244.4|28224.4|28254.4|28234.4|28244.4|28224.4|9
1732026680000|2024-11-19 14:31:20|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|3
1732026690000|2024-11-19 14:31:30|||||||||1
1732026700000|2024-11-19 14:31:40|||||||||2
1732026710000|2024-11-19 14:31:50|28241.9|28221.9|28244.4|28224.4|28244.4|28224.4|28241.9|28221.9|1
1732026720000|2024-11-19 14:32:00|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|3
1732026730000|2024-11-19 14:32:10|||||||||6
1732026740000|2024-11-19 14:32:20|28264.4|28244.4|28266.9|28246.9|28266.9|28246.9|28264.4|28244.4|8
1732026750000|2024-11-19 14:32:30|28269.4|28249.4|28271.9|28251.9|28271.9|28251.9|28269.4|28249.4|3
1732026780000|2024-11-19 14:33:00|28276.9|28256.9|28279.4|28259.4|28279.4|28259.4|28276.9|28256.9|1
1732026790000|2024-11-19 14:33:10|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|7
1732026800000|2024-11-19 14:33:20|28274.4|28254.4|28269.4|28249.4|28274.4|28254.4|28269.4|28249.4|27
1732026810000|2024-11-19 14:33:30|||||||||7
1732026820000|2024-11-19 14:33:40|||||||||5
1732026830000|2024-11-19 14:33:50|||||||||2
1732026840000|2024-11-19 14:34:00|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|1
1732026850000|2024-11-19 14:34:10|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|2
1732026860000|2024-11-19 14:34:20|28289.4|28269.4|28289.4|28269.4|28289.4|28269.4|28289.4|28269.4|33
1732026870000|2024-11-19 14:34:30|28299.4|28279.4|28306.9|28286.9|28306.9|28286.9|28299.4|28279.4|3
1732026890000|2024-11-19 14:34:50|28304.4|28284.4|28309.4|28289.4|28309.4|28289.4|28301.9|28281.9|4
1732026900000|2024-11-19 14:35:00|28304.4|28284.4|28281.9|28241.9|28304.4|28284.4|28269.4|28241.9|18
1732026910000|2024-11-19 14:35:10|28269.4|28249.4|28246.9|28226.9|28269.4|28249.4|28246.9|28226.9|7
1732026930000|2024-11-19 14:35:30|28241.9|28221.9|28239.4|28219.4|28244.4|28224.4|28239.4|28219.4|6
1732026940000|2024-11-19 14:35:40|28236.9|28216.9|28241.9|28221.9|28241.9|28221.9|28236.9|28216.9|6
1732026950000|2024-11-19 14:35:50|28239.4|28219.4|28244.4|28224.4|28244.4|28224.4|28239.4|28219.4|3
1732026960000|2024-11-19 14:36:00|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|5
1732026980000|2024-11-19 14:36:20|28256.9|28236.9|28266.9|28246.9|28266.9|28246.9|28256.9|28236.9|12
1732026990000|2024-11-19 14:36:30|28269.4|28249.4|28291.9|28251.9|28291.9|28254.4|28269.4|28249.4|31
1732027010000|2024-11-19 14:36:50|28286.9|28266.9|28286.9|28266.9|28286.9|28266.9|28286.9|28266.9|3
1732027020000|2024-11-19 14:37:00|28284.4|28264.4|28276.9|28256.9|28284.4|28264.4|28276.9|28256.9|3
1732027030000|2024-11-19 14:37:10|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|3
1732027040000|2024-11-19 14:37:20|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|8
1732027060000|2024-11-19 14:37:40|28266.9|28246.9|28261.9|28241.9|28266.9|28246.9|28261.9|28241.9|1
1732027070000|2024-11-19 14:37:50|28259.4|28239.4|28256.9|28236.9|28259.4|28239.4|28256.9|28236.9|1
1732027080000|2024-11-19 14:38:00|28259.4|28239.4|28254.4|28234.4|28259.4|28239.4|28254.4|28234.4|4
1732027090000|2024-11-19 14:38:10|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|2
1732027100000|2024-11-19 14:38:20|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|1
1732027120000|2024-11-19 14:38:40|||||||||1
1732027130000|2024-11-19 14:38:50|28254.4|28234.4|28256.9|28236.9|28256.9|28236.9|28254.4|28234.4|5
1732027140000|2024-11-19 14:39:00|28259.4|28239.4|28259.4|28239.4|28259.4|28239.4|28259.4|28239.4|0
1732027150000|2024-11-19 14:39:10|28261.9|28241.9|28271.9|28251.9|28271.9|28251.9|28261.9|28241.9|7
1732027160000|2024-11-19 14:39:20|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|3
1732027170000|2024-11-19 14:39:30|||||||||2
1732027200000|2024-11-19 14:40:00|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|14
1732027210000|2024-11-19 14:40:10|28276.9|28256.9|28294.4|28274.4|28294.4|28274.4|28276.9|28256.9|4
1732027220000|2024-11-19 14:40:20|28296.9|28276.9|28294.4|28274.4|28296.9|28276.9|28294.4|28274.4|1
1732027230000|2024-11-19 14:40:30|28291.9|28271.9|28274.4|28254.4|28291.9|28271.9|28274.4|28254.4|5
1732027240000|2024-11-19 14:40:40|28269.4|28249.4|28269.4|28249.4|28271.9|28251.9|28269.4|28249.4|23
1732027250000|2024-11-19 14:40:50|28271.9|28251.9|28274.4|28254.4|28274.4|28254.4|28271.9|28251.9|1
1732027260000|2024-11-19 14:41:00|28279.4|28259.4|28301.9|28261.9|28301.9|28269.4|28279.4|28259.4|4
1732027270000|2024-11-19 14:41:10|28294.4|28274.4|28294.4|28274.4|28294.4|28274.4|28294.4|28274.4|1
1732027280000|2024-11-19 14:41:20|28306.9|28266.9|28306.9|28266.9|28306.9|28266.9|28306.9|28266.9|1
1732027290000|2024-11-19 14:41:30|28301.9|28281.9|28301.9|28281.9|28301.9|28281.9|28301.9|28281.9|1
1732027300000|2024-11-19 14:41:40|28299.4|28279.4|28301.9|28281.9|28301.9|28281.9|28299.4|28279.4|2
1732027310000|2024-11-19 14:41:50|28304.4|28284.4|28309.4|28289.4|28309.4|28289.4|28304.4|28284.4|10
1732027320000|2024-11-19 14:42:00|28304.4|28284.4|28304.4|28284.4|28309.4|28289.4|28304.4|28284.4|3
1732027330000|2024-11-19 14:42:10|28306.9|28286.9|28309.4|28289.4|28309.4|28289.4|28306.9|28286.9|1
1732027340000|2024-11-19 14:42:20|28306.9|28286.9|28304.4|28284.4|28306.9|28286.9|28304.4|28284.4|5
1732027350000|2024-11-19 14:42:30|28306.9|28286.9|28309.4|28289.4|28309.4|28289.4|28304.4|28284.4|4
1732027360000|2024-11-19 14:42:40|28314.4|28294.4|28304.4|28284.4|28316.9|28296.9|28304.4|28284.4|7
1732027370000|2024-11-19 14:42:50|||||||||1
1732027390000|2024-11-19 14:43:10|28309.4|28289.4|28309.4|28289.4|28309.4|28289.4|28309.4|28289.4|1
1732027400000|2024-11-19 14:43:20|28311.9|28291.9|28314.4|28294.4|28316.9|28296.9|28311.9|28291.9|2
1732027420000|2024-11-19 14:43:40|28311.9|28291.9|28304.4|28284.4|28311.9|28291.9|28304.4|28284.4|16
1732027430000|2024-11-19 14:43:50|||||||||1
1732027440000|2024-11-19 14:44:00|28299.4|28279.4|28289.4|28269.4|28299.4|28279.4|28289.4|28269.4|5
1732027450000|2024-11-19 14:44:10|28291.9|28271.9|28291.9|28271.9|28291.9|28271.9|28291.9|28271.9|0
1732027460000|2024-11-19 14:44:20|28289.4|28269.4|28289.4|28269.4|28289.4|28269.4|28286.9|28266.9|5
1732027470000|2024-11-19 14:44:30|28289.5|28269.5|28314.4|28294.4|28314.4|28294.4|28289.5|28269.5|4
1732027490000|2024-11-19 14:44:50|28319.4|28299.4|28319.4|28299.4|28319.4|28299.4|28319.4|28299.4|1
1732027500000|2024-11-19 14:45:00|28319.5|28299.5|28331.9|28311.9|28331.9|28311.9|28319.5|28299.5|7
1732027510000|2024-11-19 14:45:10|||||||||1
1732027520000|2024-11-19 14:45:20|||||||||11
1732027530000|2024-11-19 14:45:30|28334.4|28314.4|28334.4|28314.4|28334.4|28314.4|28334.4|28314.4|3
1732027540000|2024-11-19 14:45:40|28331.9|28311.9|28331.9|28311.9|28331.9|28311.9|28331.9|28311.9|10
1732027550000|2024-11-19 14:45:50|28334.4|28314.4|28336.9|28316.9|28336.9|28316.9|28334.4|28314.4|2
1732027560000|2024-11-19 14:46:00|||||||||4
1732027580000|2024-11-19 14:46:20|28334.4|28314.4|28319.4|28299.4|28334.4|28314.4|28311.9|28291.9|19
1732027590000|2024-11-19 14:46:30|28316.9|28296.9|28314.4|28294.4|28319.4|28299.4|28314.4|28294.4|0
1732027600000|2024-11-19 14:46:40|||||||||1
1732027620000|2024-11-19 14:47:00|28311.9|28291.9|28311.9|28291.9|28311.9|28291.9|28309.4|28289.4|6
1732027630000|2024-11-19 14:47:10|28309.4|28289.4|28309.4|28289.4|28309.4|28289.4|28309.4|28289.4|4
1732027670000|2024-11-19 14:47:50|||||||||1
1732027680000|2024-11-19 14:48:00|28306.9|28286.9|28299.4|28279.4|28306.9|28286.9|28299.4|28279.4|4
1732027690000|2024-11-19 14:48:10|||||||||1
1732027700000|2024-11-19 14:48:20|28294.4|28274.4|28286.9|28266.9|28294.4|28274.4|28286.9|28266.9|5
1732027710000|2024-11-19 14:48:30|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|1
1732027720000|2024-11-19 14:48:40|||||||||8
1732027740000|2024-11-19 14:49:00|28277|28257|28276.9|28256.9|28277|28257|28276.9|28256.9|3
1732027750000|2024-11-19 14:49:10|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|28274.4|28254.4|7
1732027760000|2024-11-19 14:49:20|||||||||4
1732027780000|2024-11-19 14:49:40|28271.9|28251.9|28271.9|28251.9|28271.9|28251.9|28271.9|28251.9|1
1732027790000|2024-11-19 14:49:50|||||||||1
1732027800000|2024-11-19 14:50:00|28274.4|28254.4|28279.4|28259.4|28279.4|28259.4|28274.4|28254.4|3
1732027810000|2024-11-19 14:50:10|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|0
1732027820000|2024-11-19 14:50:20|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28281.9|28261.9|6
1732027830000|2024-11-19 14:50:30|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|0
1732027850000|2024-11-19 14:50:50|28276.9|28256.9|28269.4|28249.4|28276.9|28256.9|28266.9|28246.9|4
1732027860000|2024-11-19 14:51:00|28266.9|28246.9|28266.9|28246.9|28266.9|28246.9|28266.9|28246.9|0
1732027870000|2024-11-19 14:51:10|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|28269.4|28249.4|1
1732027880000|2024-11-19 14:51:20|28271.9|28251.9|28266.9|28246.9|28271.9|28251.9|28266.9|28246.9|4
1732027890000|2024-11-19 14:51:30|28271.9|28251.9|28274.4|28254.4|28274.4|28254.4|28271.9|28251.9|1
1732027900000|2024-11-19 14:51:40|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|4
1732027920000|2024-11-19 14:52:00|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|4
1732027950000|2024-11-19 14:52:30|28291.9|28271.9|28291.9|28271.9|28291.9|28271.9|28291.9|28271.9|5
1732027960000|2024-11-19 14:52:40|28294.4|28274.4|28294.4|28274.4|28294.4|28274.4|28294.4|28274.4|3
1732027980000|2024-11-19 14:53:00|28289.4|28269.4|28274.4|28254.4|28289.4|28269.4|28274.4|28254.4|6
1732027990000|2024-11-19 14:53:10|28271.9|28251.9|28271.9|28251.9|28271.9|28251.9|28271.9|28251.9|6
1732028000000|2024-11-19 14:53:20|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|28276.9|28256.9|5
1732028010000|2024-11-19 14:53:30|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|28279.4|28259.4|0
1732028030000|2024-11-19 14:53:50|28279.5|28259.5|28284.4|28264.4|28284.4|28264.4|28279.5|28259.5|0
1732028040000|2024-11-19 14:54:00|28286.9|28266.9|28286.9|28266.9|28286.9|28266.9|28286.9|28266.9|1
1732028050000|2024-11-19 14:54:10|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|28284.4|28264.4|0
1732028070000|2024-11-19 14:54:30|||||||||6
1732028080000|2024-11-19 14:54:40|||||||||6
1732028100000|2024-11-19 14:55:00|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|28281.9|28261.9|1
1732028110000|2024-11-19 14:55:10|28279.4|28259.4|28289.4|28269.4|28289.4|28269.4|28276.9|28256.9|13
1732028120000|2024-11-19 14:55:20|28291.9|28271.9|28294.4|28274.4|28294.4|28274.4|28291.9|28271.9|1
1732028130000|2024-11-19 14:55:30|28296.9|28276.9|28296.9|28276.9|28296.9|28276.9|28296.9|28276.9|3
1732028140000|2024-11-19 14:55:40|28294.4|28274.4|28264.4|28244.4|28294.4|28274.4|28264.4|28244.4|44
1732028150000|2024-11-19 14:55:50|||||||||2
1732028160000|2024-11-19 14:56:00|28261.9|28241.9|28249.4|28229.4|28261.9|28241.9|28249.4|28229.4|19
1732028170000|2024-11-19 14:56:10|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|3
1732028180000|2024-11-19 14:56:20|28249.4|28229.4|28251.9|28231.9|28251.9|28231.9|28249.4|28229.4|3
1732028190000|2024-11-19 14:56:30|28249.4|28229.4|28249.4|28229.4|28251.9|28231.9|28249.4|28229.4|3
1732028200000|2024-11-19 14:56:40|28244.4|28224.4|28239.4|28219.4|28244.4|28224.4|28239.4|28219.4|5
1732028210000|2024-11-19 14:56:50|28241.9|28221.9|28244.4|28224.4|28244.4|28224.4|28241.9|28221.9|4
1732028220000|2024-11-19 14:57:00|28241.9|28221.9|28236.9|28216.9|28251.9|28231.9|28236.9|28216.9|53
1732028230000|2024-11-19 14:57:10|28234.4|28214.4|28244.4|28224.4|28244.4|28224.4|28234.4|28214.4|9
1732028240000|2024-11-19 14:57:20|28241.9|28221.9|28241.9|28221.9|28241.9|28221.9|28241.9|28221.9|7
1732028250000|2024-11-19 14:57:30|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|6
1732028260000|2024-11-19 14:57:40|||||||||1
1732028270000|2024-11-19 14:57:50|28239.5|28219.5|28244.4|28224.4|28244.4|28224.4|28239.5|28219.5|4
1732028280000|2024-11-19 14:58:00|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|28249.4|28229.4|0
1732028290000|2024-11-19 14:58:10|||||||||1
1732028300000|2024-11-19 14:58:20|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|28251.9|28231.9|1
1732028320000|2024-11-19 14:58:40|28254.4|28234.4|28261.9|28241.9|28264.4|28244.4|28254.4|28234.4|10
1732028330000|2024-11-19 14:58:50|28259.4|28239.4|28246.9|28226.9|28259.4|28239.4|28244.4|28224.4|8
1732028350000|2024-11-19 14:59:10|28249.4|28229.4|28246.9|28226.9|28249.4|28229.4|28246.9|28226.9|1
1732028360000|2024-11-19 14:59:20|28244.4|28224.4|28241.9|28221.9|28244.4|28224.4|28241.9|28221.9|1
1732028370000|2024-11-19 14:59:30|28239.4|28219.4|28236.9|28216.9|28239.4|28219.4|28236.9|28216.9|5
1732028380000|2024-11-19 14:59:40|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|28244.4|28224.4|8
1732028390000|2024-11-19 14:59:50|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|28246.9|28226.9|0
1732028400000|2024-11-19 15:00:00|28251.9|28231.9|28256.9|28216.9|28256.9|28236.9|28249.4|28216.9|6
1732028410000|2024-11-19 15:00:10|28254.4|28214.4|28236.9|28216.9|28254.4|28217|28236.9|28214.4|11
1732028420000|2024-11-19 15:00:20|28234.4|28214.4|28234.4|28214.4|28234.4|28214.4|28229.4|28209.4|4
1732028430000|2024-11-19 15:00:30|28236.9|28216.9|28236.9|28216.9|28236.9|28216.9|28236.9|28216.9|0
1732028440000|2024-11-19 15:00:40|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|28239.4|28219.4|0
1732028450000|2024-11-19 15:00:50|28234.4|28214.4|28224.4|28204.4|28234.4|28214.4|28224.4|28204.4|7
1732028460000|2024-11-19 15:01:00|28219.4|28199.4|28181.9|28161.9|28219.4|28199.4|28181.9|28161.9|16
1732028470000|2024-11-19 15:01:10|28177|28157|28164.4|28144.4|28177|28157|28162|28142|41
1732028480000|2024-11-19 15:01:20|28166.9|28146.9|28169.4|28149.4|28169.4|28149.4|28166.9|28146.9|6
1732028490000|2024-11-19 15:01:30|28164.4|28144.4|28157|28137|28164.4|28144.4|28157|28137|11
1732028500000|2024-11-19 15:01:40|28159.5|28139.5|28131.9|28111.9|28159.5|28139.5|28131.9|28111.9|37
1732028510000|2024-11-19 15:01:50|28132|28112|28154.4|28134.4|28154.4|28134.4|28132|28112|18
1732028520000|2024-11-19 15:02:00|28149.4|28129.4|28149.4|28129.4|28149.4|28129.4|28149.4|28129.4|2
1732028530000|2024-11-19 15:02:10|28147|28127|28146.9|28126.9|28147|28127|28146.9|28126.9|57
1732028540000|2024-11-19 15:02:20|28149.4|28129.4|28149.4|28129.4|28151.9|28131.9|28146.9|28126.9|10
1732028550000|2024-11-19 15:02:30|||||||||2
1732028560000|2024-11-19 15:02:40|||||||||1
1732028570000|2024-11-19 15:02:50|28146.9|28126.9|28151.9|28131.9|28151.9|28131.9|28146.9|28126.9|5
1732028580000|2024-11-19 15:03:00|||||||||2
1732028590000|2024-11-19 15:03:10|28154.4|28134.4|28159.4|28139.4|28161.9|28141.9|28154.4|28134.4|25
1732028600000|2024-11-19 15:03:20|28149.5|28129.5|28146.9|28126.9|28149.5|28129.5|28144.4|28124.4|4
1732028610000|2024-11-19 15:03:30|28144.4|28124.4|28131.9|28111.9|28144.4|28124.4|28131.9|28111.9|9
1732028620000|2024-11-19 15:03:40|28129.4|28109.4|28124.4|28104.4|28129.4|28109.4|28124.4|28104.4|5
1732028630000|2024-11-19 15:03:50|||||||||2
1732028640000|2024-11-19 15:04:00|28126.9|28106.9|28126.9|28106.9|28126.9|28106.9|28126.9|28106.9|9
1732028650000|2024-11-19 15:04:10|||||||||1
1732028660000|2024-11-19 15:04:20|28129.4|28109.4|28121.9|28101.9|28129.4|28109.4|28121.9|28101.9|5
1732028670000|2024-11-19 15:04:30|28124.4|28104.4|28124.4|28104.4|28124.4|28104.4|28124.4|28104.4|29
1732028680000|2024-11-19 15:04:40|28129.4|28109.4|28136.9|28116.9|28139.4|28119.4|28129.4|28109.4|8
1732028690000|2024-11-19 15:04:50|28139.4|28119.4|28139.4|28119.4|28139.4|28119.4|28139.4|28119.4|5
1732028700000|2024-11-19 15:05:00|28141.9|28121.9|28139.4|28119.4|28146.9|28126.9|28139.4|28119.4|16
1732028710000|2024-11-19 15:05:10|28141.9|28121.9|28166.9|28126.9|28166.9|28134.4|28141.9|28121.9|38
1732028720000|2024-11-19 15:05:20|28154.4|28134.4|28154.4|28134.4|28154.4|28134.4|28154.4|28134.4|0
1732028730000|2024-11-19 15:05:30|28156.9|28136.9|28159.4|28139.4|28159.4|28139.4|28151.9|28131.9|6
1732028740000|2024-11-19 15:05:40|28156.9|28136.9|28164.4|28144.4|28164.4|28144.4|28156.9|28136.9|13
1732028750000|2024-11-19 15:05:50|28156.9|28136.9|28154.4|28134.4|28156.9|28136.9|28151.9|28131.9|9
1732028770000|2024-11-19 15:06:10|28151.9|28131.9|28149.4|28129.4|28151.9|28131.9|28149.4|28129.4|5
1732028780000|2024-11-19 15:06:20|28144.4|28124.4|28139.4|28119.4|28146.9|28126.9|28139.4|28119.4|1
1732028790000|2024-11-19 15:06:30|28141.9|28121.9|28139.4|28119.4|28141.9|28121.9|28139.4|28119.4|12
1732028800000|2024-11-19 15:06:40|28141.9|28121.9|28141.9|28121.9|28141.9|28121.9|28141.9|28121.9|1
1732028820000|2024-11-19 15:07:00|28139.4|28119.4|28139.4|28119.4|28139.4|28119.4|28139.4|28119.4|1
1732028830000|2024-11-19 15:07:10|28141.9|28121.9|28146.9|28126.9|28146.9|28126.9|28141.9|28121.9|5
1732028850000|2024-11-19 15:07:30|28149.4|28129.4|28149.4|28129.4|28149.4|28129.4|28149.4|28129.4|0
1732028860000|2024-11-19 15:07:40|28151.9|28131.9|28154.4|28134.4|28154.4|28134.4|28151.9|28131.9|7
1732028880000|2024-11-19 15:08:00|28159.4|28139.4|28159.4|28139.4|28159.4|28139.4|28159.4|28139.4|2
1732028890000|2024-11-19 15:08:10|28161.9|28141.9|28161.9|28141.9|28164.4|28144.4|28161.9|28141.9|11
1732028900000|2024-11-19 15:08:20|28159.4|28139.4|28161.9|28141.9|28161.9|28141.9|28156.9|28136.9|8
1732028920000|2024-11-19 15:08:40|28166.9|28146.9|28166.9|28146.9|28166.9|28146.9|28166.9|28146.9|5
1732028940000|2024-11-19 15:09:00|28171.9|28151.9|28181.9|28161.9|28181.9|28161.9|28171.9|28151.9|16
1732028960000|2024-11-19 15:09:20|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|28184.4|28164.4|1
1732028970000|2024-11-19 15:09:30|28181.9|28161.9|28181.9|28161.9|28181.9|28161.9|28181.9|28161.9|2
1732028980000|2024-11-19 15:09:40|||||||||1
1732028990000|2024-11-19 15:09:50|28184.4|28164.4|28179.4|28159.4|28184.4|28164.4|28179.4|28159.4|7
1732029000000|2024-11-19 15:10:00|28174.4|28154.4|28156.9|28136.9|28174.4|28154.4|28156.9|28136.9|6
1732029020000|2024-11-19 15:10:20|28151.9|28131.9|28151.9|28131.9|28151.9|28131.9|28151.9|28131.9|2
1732029040000|2024-11-19 15:10:40|28146.9|28126.9|28146.9|28126.9|28146.9|28126.9|28146.9|28126.9|0
1732029050000|2024-11-19 15:10:50|||||||||1
1732029060000|2024-11-19 15:11:00|||||||||1
1732029070000|2024-11-19 15:11:10|28144.4|28124.4|28144.4|28124.4|28144.4|28124.4|28144.4|28124.4|6
1732029080000|2024-11-19 15:11:20|28146.9|28126.9|28131.9|28111.9|28146.9|28126.9|28131.9|28111.9|4
1732029090000|2024-11-19 15:11:30|28129.4|28109.4|28129.4|28109.4|28129.4|28109.4|28129.4|28109.4|0
1732029100000|2024-11-19 15:11:40|||||||||4
1732029110000|2024-11-19 15:11:50|28121.9|28101.9|28121.9|28101.9|28121.9|28101.9|28121.9|28101.9|2
1732029120000|2024-11-19 15:12:00|28119.4|28099.4|28116.9|28096.9|28119.4|28099.4|28116.9|28096.9|2
1732029130000|2024-11-19 15:12:10|28114.4|28094.4|28114.4|28094.4|28114.4|28094.4|28114.4|28094.4|10
1732029140000|2024-11-19 15:12:20|28109.4|28089.4|28104.5|28084.5|28109.4|28089.4|28104.5|28084.5|6
1732029150000|2024-11-19 15:12:30|28104.4|28084.4|28104.4|28084.4|28104.4|28084.4|28104.4|28084.4|3
1732029160000|2024-11-19 15:12:40|28101.9|28081.9|28099.4|28079.4|28101.9|28081.9|28099.4|28079.4|39
1732029170000|2024-11-19 15:12:50|||||||||4
1732029180000|2024-11-19 15:13:00|28094.4|28074.4|28084.4|28064.4|28096.9|28076.9|28084.4|28064.4|10
1732029190000|2024-11-19 15:13:10|28086.9|28066.9|28094.4|28074.4|28094.4|28074.4|28086.9|28066.9|8
1732029200000|2024-11-19 15:13:20|||||||||2
1732029210000|2024-11-19 15:13:30|28096.9|28076.9|28091.9|28071.9|28096.9|28076.9|28091.9|28071.9|0
1732029220000|2024-11-19 15:13:40|28092|28072|28111.9|28091.9|28111.9|28091.9|28092|28072|14
1732029230000|2024-11-19 15:13:50|28101.9|28081.9|28099.4|28079.4|28101.9|28081.9|28099.4|28079.4|5
1732029250000|2024-11-19 15:14:10|28094.4|28074.4|28091.9|28071.9|28094.4|28074.4|28091.9|28071.9|3
1732029270000|2024-11-19 15:14:30|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|6
1732029280000|2024-11-19 15:14:40|28094.4|28074.4|28094.4|28074.4|28106.9|28079.4|28091.9|28066.9|12
1732029290000|2024-11-19 15:14:50|||||||||1
1732029300000|2024-11-19 15:15:00|28091.9|28071.9|28091.9|28071.9|28094.4|28074.4|28089.4|28069.4|10
1732029310000|2024-11-19 15:15:10|28094.4|28074.4|28091.9|28071.9|28094.4|28074.4|28091.9|28071.9|1
1732029320000|2024-11-19 15:15:20|28094.4|28074.4|28091.9|28071.9|28094.4|28074.4|28091.9|28071.9|0
1732029340000|2024-11-19 15:15:40|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|3
1732029350000|2024-11-19 15:15:50|28086.9|28066.9|28076.9|28056.9|28089.4|28069.4|28074.4|28054.4|6
1732029360000|2024-11-19 15:16:00|||||||||2
1732029380000|2024-11-19 15:16:20|28079.4|28059.4|28074.4|28054.4|28079.4|28059.4|28074.4|28054.4|3
1732029390000|2024-11-19 15:16:30|28074.5|28054.5|28086.9|28066.9|28086.9|28066.9|28074.5|28054.5|6
1732029400000|2024-11-19 15:16:40|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|28089.4|28069.4|1
1732029410000|2024-11-19 15:16:50|28086.9|28066.9|28079.4|28059.4|28086.9|28066.9|28079.4|28059.4|3
1732029420000|2024-11-19 15:17:00|28074.4|28054.4|28071.9|28051.9|28074.4|28054.4|28071.9|28051.9|5
1732029430000|2024-11-19 15:17:10|28069.4|28049.4|28064.4|28044.4|28069.4|28049.4|28064.4|28044.4|5
1732029440000|2024-11-19 15:17:20|28061.9|28041.9|28054.5|28034.5|28061.9|28041.9|28054.5|28034.5|29
1732029450000|2024-11-19 15:17:30|28057|28037|28054.5|28034.5|28057|28037|28054.5|28034.5|3
1732029460000|2024-11-19 15:17:40|||||||||4
1732029470000|2024-11-19 15:17:50|||||||||8
1732029480000|2024-11-19 15:18:00|28054.4|28034.4|28046.9|28026.9|28054.4|28034.4|28044.4|28024.4|32
1732029490000|2024-11-19 15:18:10|28049.4|28029.4|28059.4|28039.4|28059.4|28039.4|28049.4|28029.4|7
1732029500000|2024-11-19 15:18:20|28011.9|27991.9|28016.9|27996.9|28016.9|27996.9|28009.4|27989.4|65
1732029510000|2024-11-19 15:18:30|28019.4|27999.4|28024.4|28004.4|28024.4|28004.4|28019.4|27999.4|2
1732029520000|2024-11-19 15:18:40|28024.5|28004.5|28029.4|28009.4|28029.4|28009.4|28024.5|28004.5|3
1732029530000|2024-11-19 15:18:50|28024.4|28004.4|28021.9|28001.9|28024.4|28004.4|28021.9|28001.9|7
1732029540000|2024-11-19 15:19:00|28019.4|27999.4|28019.4|27999.4|28019.4|27999.4|28019.4|27999.4|2
1732029550000|2024-11-19 15:19:10|28016.9|27996.9|28011.9|27991.9|28016.9|27996.9|28011.9|27991.9|27
1732029560000|2024-11-19 15:19:20|28014.4|27994.4|28019.4|27999.4|28021.9|28001.9|28014.4|27994.4|12
1732029570000|2024-11-19 15:19:30|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|3
1732029580000|2024-11-19 15:19:40|28014.4|27994.4|28014.4|27994.4|28014.4|27994.4|28011.9|27991.9|10
1732029590000|2024-11-19 15:19:50|28014.5|27994.5|28034.4|28014.4|28034.4|28014.4|28014.5|27994.5|5
1732029600000|2024-11-19 15:20:00|28036.9|28016.9|28041.9|28021.9|28044.4|28024.4|28036.9|28016.9|4
1732029610000|2024-11-19 15:20:10|28037|28017|28036.9|28016.9|28037|28017|28034.4|28014.4|3
1732029620000|2024-11-19 15:20:20|28037|28017|28044.4|28024.4|28044.4|28024.4|28037|28017|3
1732029630000|2024-11-19 15:20:30|28054.4|28034.4|28054.4|28034.4|28059.4|28039.4|28054.4|28034.4|5
1732029650000|2024-11-19 15:20:50|28049.4|28029.4|28049.4|28029.4|28049.4|28029.4|28049.4|28029.4|4
1732029660000|2024-11-19 15:21:00|||||||||4
1732029670000|2024-11-19 15:21:10|28042|28022|28029.4|28009.4|28042|28022|28029.4|28009.4|10
1732029680000|2024-11-19 15:21:20|28027|28007|28026.9|28006.9|28027|28007|28026.9|28006.9|2
1732029690000|2024-11-19 15:21:30|28031.9|28011.9|28041.9|28021.9|28041.9|28021.9|28031.9|28011.9|12
1732029700000|2024-11-19 15:21:40|28046.9|28026.9|28054.4|28034.4|28054.4|28034.4|28046.9|28026.9|6
1732029710000|2024-11-19 15:21:50|28054.5|28034.5|28056.9|28036.9|28056.9|28036.9|28054.5|28034.5|0
1732029720000|2024-11-19 15:22:00|28057|28037|28059.4|28039.4|28059.4|28039.4|28057|28037|2
1732029730000|2024-11-19 15:22:10|28057|28037|28054.4|28034.4|28057|28037|28054.4|28034.4|3
1732029740000|2024-11-19 15:22:20|28059.4|28039.4|28064.4|28044.4|28064.4|28044.4|28059.4|28039.4|4
1732029750000|2024-11-19 15:22:30|28064.5|28044.5|28067|28047|28067|28047|28064.5|28044.5|4
1732029760000|2024-11-19 15:22:40|28069.5|28049.5|28069.5|28049.5|28069.5|28049.5|28069.5|28049.5|0
1732029770000|2024-11-19 15:22:50|28074.5|28054.5|28066.9|28046.9|28077|28057|28066.9|28046.9|5
1732029780000|2024-11-19 15:23:00|28061.9|28041.9|28054.4|28034.4|28061.9|28041.9|28054.4|28034.4|4
1732029790000|2024-11-19 15:23:10|28052|28032|28041.9|28021.9|28052|28032|28039.4|28019.4|63
1732029800000|2024-11-19 15:23:20|||||||||1
1732029810000|2024-11-19 15:23:30|28042|28022|28039.5|28019.5|28042|28022|28039.5|28019.5|6
1732029820000|2024-11-19 15:23:40|28041.9|28021.9|28037|28017|28042|28022|28037|28017|14
1732029830000|2024-11-19 15:23:50|28027|28007|28027|28007|28027|28007|28027|28007|27
1732029840000|2024-11-19 15:24:00|28026.9|28006.9|28019.5|27999.5|28027|28007|28019.5|27999.5|12
1732029850000|2024-11-19 15:24:10|||||||||2
1732029860000|2024-11-19 15:24:20|28017|27997|28017|27997|28017|27997|28017|27997|2
1732029870000|2024-11-19 15:24:30|28022|28002|28034.5|28014.5|28034.5|28014.5|28022|28002|8
1732029880000|2024-11-19 15:24:40|28042|28022|28044.5|28024.5|28044.5|28024.5|28042|28022|3
1732029890000|2024-11-19 15:24:50|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|2
1732029910000|2024-11-19 15:25:10|28037|28017|28037|28017|28037|28017|28037|28017|1
1732029920000|2024-11-19 15:25:20|28034.5|28014.5|28034.5|28014.5|28034.5|28014.5|28034.5|28014.5|0
1732029930000|2024-11-19 15:25:30|28032|28012|28029.5|28009.5|28032|28012|28029.5|28009.5|1
1732029940000|2024-11-19 15:25:40|28027|28007|28024.4|28004.4|28027|28007|28024.4|28004.4|1
1732029950000|2024-11-19 15:25:50|||||||||1
1732029960000|2024-11-19 15:26:00|28021.9|28001.9|28024.4|28004.4|28024.4|28004.4|28019.4|27999.4|17
1732029970000|2024-11-19 15:26:10|28022|28002|28021.9|28001.9|28022|28002|28021.9|28001.9|5
1732029980000|2024-11-19 15:26:20|28019.4|27999.4|28019.4|27999.4|28019.4|27999.4|28019.4|27999.4|4
1732029990000|2024-11-19 15:26:30|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|0
1732030000000|2024-11-19 15:26:40|28014.4|27994.4|28016.9|27996.9|28016.9|27996.9|28014.4|27994.4|1
1732030010000|2024-11-19 15:26:50|28017|27997|28019.4|27999.4|28019.4|27999.4|28016.9|27996.9|1
1732030020000|2024-11-19 15:27:00|28016.9|27996.9|27992|27972|28016.9|27996.9|27992|27972|11
1732030030000|2024-11-19 15:27:10|27994.5|27974.5|27987|27967|27999.5|27979.5|27987|27967|12
1732030040000|2024-11-19 15:27:20|27984.5|27964.5|27994.5|27974.5|27994.5|27974.5|27984.5|27964.5|4
1732030050000|2024-11-19 15:27:30|||||||||1
1732030060000|2024-11-19 15:27:40|27999.5|27979.5|27997|27977|27999.5|27979.5|27997|27977|9
1732030070000|2024-11-19 15:27:50|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|1
1732030080000|2024-11-19 15:28:00|27996.9|27976.9|27999.4|27979.4|28001.9|27981.9|27996.9|27976.9|16
1732030090000|2024-11-19 15:28:10|27994.5|27974.5|27994.4|27974.4|27994.5|27974.5|27994.4|27974.4|6
1732030100000|2024-11-19 15:28:20|27989.4|27969.4|27989.4|27969.4|27989.4|27969.4|27984.4|27964.4|13
1732030110000|2024-11-19 15:28:30|27989.5|27969.5|27991.9|27971.9|27991.9|27971.9|27989.5|27969.5|1
1732030120000|2024-11-19 15:28:40|||||||||5
1732030130000|2024-11-19 15:28:50|27989.4|27969.4|27989.4|27969.4|27989.4|27969.4|27989.4|27969.4|6
1732030140000|2024-11-19 15:29:00|||||||||7
1732030150000|2024-11-19 15:29:10|27986.9|27966.9|27986.9|27966.9|27986.9|27966.9|27986.9|27966.9|4
1732030160000|2024-11-19 15:29:20|27984.4|27964.4|27987|27967|27987|27967|27984.4|27964.4|10
1732030170000|2024-11-19 15:29:30|27984.5|27964.5|27949.5|27929.5|27984.5|27964.5|27949.5|27922|18
1732030180000|2024-11-19 15:29:40|27947|27927|27944.5|27924.5|27947|27927|27944.5|27924.5|13
1732030190000|2024-11-19 15:29:50|27939.5|27919.5|27942|27922|27944.5|27924.5|27939.5|27919.5|14
1732030200000|2024-11-19 15:30:00|27939.5|27919.5|27932|27912|27939.5|27919.5|27932|27912|8
1732030210000|2024-11-19 15:30:10|27929.5|27909.5|27929.5|27909.5|27929.5|27909.5|27924.5|27904.5|13
1732030220000|2024-11-19 15:30:20|27927|27907|27924.5|27904.5|27927|27907|27924.5|27904.5|2
1732030230000|2024-11-19 15:30:30|||||||||11
1732030240000|2024-11-19 15:30:40|27924.4|27904.4|27919.5|27899.5|27924.4|27904.4|27914.5|27894.5|86
1732030250000|2024-11-19 15:30:50|27927|27907|27927|27907|27927|27907|27927|27907|0
1732030260000|2024-11-19 15:31:00|27929.5|27909.5|27967|27927|27967|27934.5|27929.5|27909.5|16
1732030270000|2024-11-19 15:31:10|27964.5|27944.5|27964.5|27944.5|27964.5|27944.5|27964.5|27944.5|9
1732030280000|2024-11-19 15:31:20|27962|27942|27942|27922|27967|27947|27942|27922|9
1732030290000|2024-11-19 15:31:30|||||||||5
1732030300000|2024-11-19 15:31:40|27946.9|27926.9|27954.5|27934.5|27954.5|27934.5|27946.9|27926.9|12
1732030310000|2024-11-19 15:31:50|27957|27937|27969.5|27949.5|27969.5|27949.5|27954.5|27934.5|8
1732030320000|2024-11-19 15:32:00|27964.5|27944.5|27974.5|27954.5|27974.5|27954.5|27964.5|27944.5|12
1732030340000|2024-11-19 15:32:20|27974.4|27954.4|27969.5|27949.5|27974.4|27954.4|27969.5|27949.5|5
1732030350000|2024-11-19 15:32:30|||||||||9
1732030360000|2024-11-19 15:32:40|27972|27952|27969.5|27949.5|27972|27952|27969.5|27949.5|5
1732030370000|2024-11-19 15:32:50|||||||||5
1732030380000|2024-11-19 15:33:00|27972|27952|27972|27952|27974.5|27954.5|27972|27952|13
1732030390000|2024-11-19 15:33:10|27969.5|27949.5|27967|27947|27969.5|27949.5|27967|27947|4
1732030400000|2024-11-19 15:33:20|27966.9|27946.9|27964.5|27944.5|27966.9|27946.9|27964.5|27944.5|0
1732030420000|2024-11-19 15:33:40|27962|27942|27962|27942|27974.5|27954.5|27962|27942|31
1732030430000|2024-11-19 15:33:50|||||||||4
1732030440000|2024-11-19 15:34:00|27959.5|27939.5|27947|27927|27959.5|27939.5|27947|27927|12
1732030450000|2024-11-19 15:34:10|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|4
1732030460000|2024-11-19 15:34:20|||||||||3
1732030470000|2024-11-19 15:34:30|||||||||1
1732030490000|2024-11-19 15:34:50|||||||||2
1732030500000|2024-11-19 15:35:00|27947|27927|27947|27927|27947|27927|27947|27927|8
1732030510000|2024-11-19 15:35:10|27949.5|27929.5|27959.5|27939.5|27959.5|27939.5|27949.5|27929.5|9
1732030520000|2024-11-19 15:35:20|27952|27932|27949.5|27929.5|27952|27932|27949.5|27929.5|8
1732030530000|2024-11-19 15:35:30|27944.5|27924.5|27944.5|27924.5|27944.5|27924.5|27944.5|27924.5|1
1732030540000|2024-11-19 15:35:40|27932|27912|27932|27912|27932|27912|27932|27912|1
1732030550000|2024-11-19 15:35:50|27929.5|27909.5|27932|27912|27932|27912|27929.5|27909.5|2
1732030560000|2024-11-19 15:36:00|27929.5|27909.5|27934.5|27914.5|27934.5|27914.5|27929.5|27909.5|7
1732030570000|2024-11-19 15:36:10|27937|27917|27937|27917|27937|27917|27937|27917|2
1732030580000|2024-11-19 15:36:20|27934.5|27914.5|27932|27912|27934.5|27914.5|27932|27912|3
1732030590000|2024-11-19 15:36:30|27934.5|27914.5|27934.5|27914.5|27934.5|27914.5|27934.5|27914.5|2
1732030600000|2024-11-19 15:36:40|27942|27922|27944.5|27924.5|27944.5|27924.5|27942|27922|7
1732030610000|2024-11-19 15:36:50|||||||||2
1732030620000|2024-11-19 15:37:00|27947|27927|27947|27927|27949.5|27929.5|27947|27927|3
1732030630000|2024-11-19 15:37:10|27949.5|27929.5|27949.5|27929.5|27952|27932|27949.5|27929.5|6
1732030640000|2024-11-19 15:37:20|27954.4|27934.4|27954.5|27934.5|27954.5|27934.5|27954.4|27934.4|6
1732030660000|2024-11-19 15:37:40|27959.5|27939.5|27957|27937|27962|27942|27957|27937|1
1732030670000|2024-11-19 15:37:50|27954.5|27934.5|27959.5|27939.5|27959.5|27939.5|27954.5|27934.5|2
1732030680000|2024-11-19 15:38:00|27957|27937|27967|27947|27967|27947|27954.5|27934.5|5
1732030690000|2024-11-19 15:38:10|27972|27952|27992|27972|27992|27972|27972|27952|17
1732030700000|2024-11-19 15:38:20|27994.5|27974.5|27992|27972|27994.5|27974.5|27992|27972|3
1732030710000|2024-11-19 15:38:30|27997|27977|28022|28002|28022|28002|27997|27977|10
1732030720000|2024-11-19 15:38:40|28027|28007|28024.5|28004.5|28027|28007|28024.5|28004.5|26
1732030730000|2024-11-19 15:38:50|28009.5|27989.5|27992|27972|28009.5|27989.5|27992|27972|7
1732030740000|2024-11-19 15:39:00|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|3
1732030750000|2024-11-19 15:39:10|27997|27977|27994.5|27974.5|27997|27977|27994.5|27974.5|3
1732030760000|2024-11-19 15:39:20|27992|27972|27992|27972|27992|27972|27992|27972|3
1732030770000|2024-11-19 15:39:30|27989.5|27969.5|27999.5|27979.5|27999.5|27979.5|27989.5|27969.5|9
1732030780000|2024-11-19 15:39:40|28007|27987|28014.5|27994.5|28014.5|27994.5|28007|27987|3
1732030790000|2024-11-19 15:39:50|28024.5|28004.5|28024.5|28004.5|28027|28007|28022|28002|2
1732030800000|2024-11-19 15:40:00|28022|28002|28019.5|27999.5|28022|28002|28019.5|27999.5|12
1732030810000|2024-11-19 15:40:10|||||||||2
1732030820000|2024-11-19 15:40:20|28012|27992|28012|27992|28012|27992|28012|27992|4
1732030830000|2024-11-19 15:40:30|28009.5|27989.5|28009.5|27989.5|28009.5|27989.5|28009.5|27989.5|2
1732030850000|2024-11-19 15:40:50|||||||||1
1732030860000|2024-11-19 15:41:00|28012|27992|28009.5|27989.5|28012|27992|28009.5|27989.5|4
1732030870000|2024-11-19 15:41:10|28012|27992|28024.5|28004.5|28024.5|28004.5|28012|27992|15
1732030880000|2024-11-19 15:41:20|28027|28007|28029.5|28009.5|28029.5|28009.5|28027|28007|4
1732030890000|2024-11-19 15:41:30|28032|28012|28032|28012|28032|28012|28032|28012|3
1732030900000|2024-11-19 15:41:40|28034.5|28014.5|28034.5|28014.5|28037|28017|28034.5|28014.5|6
1732030910000|2024-11-19 15:41:50|28029.5|28009.5|28032|28012|28034.5|28014.5|28019.5|27994.5|11
1732030920000|2024-11-19 15:42:00|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|3
1732030930000|2024-11-19 15:42:10|||||||||1
1732030940000|2024-11-19 15:42:20|28027|28007|28022|28002|28027|28007|28022|28002|1
1732030960000|2024-11-19 15:42:40|||||||||1
1732030980000|2024-11-19 15:43:00|||||||||1
1732031000000|2024-11-19 15:43:20|28024.5|28004.5|28032|28012|28032|28012|28022|28002|6
1732031010000|2024-11-19 15:43:30|28034.5|28014.5|28024.5|28004.5|28034.5|28014.5|28024.5|28004.5|1
1732031030000|2024-11-19 15:43:50|28027|28007|28027|28007|28027|28007|28027|28007|0
1732031040000|2024-11-19 15:44:00|28024.5|28004.5|28022|28002|28024.5|28004.5|28022|28002|1
1732031050000|2024-11-19 15:44:10|28024.5|28004.5|28022|28002|28024.5|28004.5|28022|28002|2
1732031060000|2024-11-19 15:44:20|28027|28007|28029.5|28009.5|28029.5|28009.5|28027|28007|5
1732031070000|2024-11-19 15:44:30|28032|28012|28032|28012|28032|28012|28032|28012|46
1732031080000|2024-11-19 15:44:40|28032.1|28012.1|28052|28032|28052|28032|28032.1|28012.1|1
1732031090000|2024-11-19 15:44:50|28049.5|28029.5|28054.5|28034.5|28054.5|28034.5|28049.5|28029.5|7
1732031100000|2024-11-19 15:45:00|28049.5|28029.5|28044.5|28024.5|28049.5|28029.5|28044.5|28024.5|5
1732031110000|2024-11-19 15:45:10|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|28034.5|28014.5|7
1732031120000|2024-11-19 15:45:20|28052|28012|28047|28027|28052|28027|28047|28012|1
1732031130000|2024-11-19 15:45:30|28052|28032|28059.5|28039.5|28059.5|28039.5|28052|28032|8
1732031140000|2024-11-19 15:45:40|28057|28037|28054.5|28034.5|28057|28037|28054.5|28034.5|7
1732031150000|2024-11-19 15:45:50|28057|28037|28057|28037|28057|28037|28057|28037|1
1732031160000|2024-11-19 15:46:00|28062|28042|28062|28042|28062|28042|28062|28042|0
1732031170000|2024-11-19 15:46:10|28077|28057|28074.5|28054.5|28077|28057|28072|28052|1
1732031180000|2024-11-19 15:46:20|28077|28057|28077|28057|28079.5|28059.5|28077|28057|2
1732031190000|2024-11-19 15:46:30|28079.5|28059.5|28079.5|28059.5|28079.5|28059.5|28079.5|28059.5|0
1732031200000|2024-11-19 15:46:40|28082|28062|28084.5|28064.5|28087|28067|28082|28062|17
1732031210000|2024-11-19 15:46:50|28087|28067|28087|28067|28087|28067|28087|28067|2
1732031220000|2024-11-19 15:47:00|28084.5|28064.5|28084.5|28064.5|28084.5|28064.5|28084.5|28064.5|8
1732031230000|2024-11-19 15:47:10|28072|28052|28072|28052|28072|28052|28072|28052|1
1732031240000|2024-11-19 15:47:20|28069.5|28049.5|28077|28037|28077|28049.5|28069.5|28037|1
1732031250000|2024-11-19 15:47:30|28062|28042|28062|28042|28062|28042|28062|28042|4
1732031260000|2024-11-19 15:47:40|28059.5|28039.5|28059.5|28039.5|28059.5|28039.5|28059.5|28039.5|0
1732031270000|2024-11-19 15:47:50|28057|28037|28057|28037|28057|28037|28057|28037|0
1732031280000|2024-11-19 15:48:00|28062|28042|28062|28042|28062|28042|28062|28042|1
1732031290000|2024-11-19 15:48:10|28057|28037|28062|28042|28062|28042|28057|28037|5
1732031300000|2024-11-19 15:48:20|28064.5|28044.5|28074.5|28054.5|28074.5|28054.5|28064.5|28044.5|5
1732031310000|2024-11-19 15:48:30|28072|28052|28069.5|28049.5|28074.5|28054.5|28069.5|28049.5|55
1732031320000|2024-11-19 15:48:40|28067|28047|28062|28042|28067|28047|28062|28042|6
1732031330000|2024-11-19 15:48:50|28057|28037|28057|28037|28057|28037|28057|28037|6
1732031340000|2024-11-19 15:49:00|||||||||1
1732031360000|2024-11-19 15:49:20|28062|28042|28062|28042|28062|28042|28059.5|28039.5|5
1732031380000|2024-11-19 15:49:40|28072|28052|28077|28057|28077|28057|28072|28052|1
1732031390000|2024-11-19 15:49:50|28082|28062|28084.5|28064.5|28084.5|28064.5|28082|28062|15
1732031400000|2024-11-19 15:50:00|28082|28062|28077|28057|28084.5|28064.5|28077|28057|8
1732031410000|2024-11-19 15:50:10|28069.5|28049.5|28059.5|28039.5|28077|28049.5|28059.5|28037|0
1732031420000|2024-11-19 15:50:20|28062|28042|28062|28042|28062|28042|28062|28042|1
1732031430000|2024-11-19 15:50:30|28059.5|28039.5|28052|28032|28059.5|28039.5|28052|28032|1
1732031440000|2024-11-19 15:50:40|28054.5|28034.5|28049.5|28029.5|28054.5|28034.5|28049.5|28029.5|1
1732031450000|2024-11-19 15:50:50|||||||||1
1732031460000|2024-11-19 15:51:00|28044.5|28024.5|28044.5|28024.5|28044.5|28024.5|28044.5|28024.5|2
1732031470000|2024-11-19 15:51:10|28029.6|28009.6|28027|28007|28029.6|28009.6|28027|28007|0
1732031480000|2024-11-19 15:51:20|28024.5|28004.5|28022|28002|28024.5|28004.5|28022|28002|2
1732031500000|2024-11-19 15:51:40|28024.5|28004.5|28022|28002|28024.5|28004.5|28022|28002|2
1732031510000|2024-11-19 15:51:50|28024.5|28004.5|28027|28007|28027|28007|28022|28002|1
1732031520000|2024-11-19 15:52:00|28022|28002|28027|27987|28027|28004.5|28019.5|27987|4
1732031530000|2024-11-19 15:52:10|28012|27992|28014.5|27994.5|28014.5|27994.5|28009.5|27989.5|22
1732031540000|2024-11-19 15:52:20|28017|27997|28014.5|27994.5|28017|27997|28014.5|27994.5|3
1732031560000|2024-11-19 15:52:40|28012|27992|28012|27992|28012|27992|28012|27992|2
1732031570000|2024-11-19 15:52:50|28009.5|27989.5|28009.5|27989.5|28009.5|27989.5|28009.5|27989.5|0
1732031580000|2024-11-19 15:53:00|28004.5|27984.5|28002|27982|28004.5|27984.5|28002|27982|4
1732031600000|2024-11-19 15:53:20|28004.5|27984.5|28004.5|27984.5|28004.5|27984.5|28004.5|27984.5|3
1732031620000|2024-11-19 15:53:40|||||||||1
1732031630000|2024-11-19 15:53:50|27999.5|27979.5|28004.5|27984.5|28004.5|27984.5|27999.5|27979.5|7
1732031640000|2024-11-19 15:54:00|28002|27982|28004.5|27984.5|28004.5|27984.5|27997|27977|10
1732031650000|2024-11-19 15:54:10|28007|27987|28012|27992|28012|27992|28007|27987|2
1732031660000|2024-11-19 15:54:20|28014.5|27994.5|28014.5|27994.5|28014.5|27994.5|28014.5|27994.5|0
1732031670000|2024-11-19 15:54:30|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|3
1732031680000|2024-11-19 15:54:40|28024.5|28004.5|28032|28012|28037|28012|28024.5|27997|1
1732031690000|2024-11-19 15:54:50|||||||||1
1732031700000|2024-11-19 15:55:00|28017|27997|28017|27997|28017|27997|28017|27997|9
1732031710000|2024-11-19 15:55:10|28012|27992|28014.5|27994.5|28014.5|27994.5|28012|27992|4
1732031720000|2024-11-19 15:55:20|28009.5|27989.5|28007|27987|28009.5|27989.5|28007|27987|4
1732031740000|2024-11-19 15:55:40|28002|27982|27997|27977|28002|27982|27997|27977|7
1732031750000|2024-11-19 15:55:50|27999.5|27979.5|28002|27982|28002|27982|27999.5|27979.5|3
1732031760000|2024-11-19 15:56:00|27999.5|27979.5|27999.5|27979.5|27999.5|27979.5|27997|27977|3
1732031770000|2024-11-19 15:56:10|27999.6|27979.6|28007|27987|28007|27987|27999.6|27979.6|1
1732031780000|2024-11-19 15:56:20|28012|27992|28012|27992|28012|27992|28012|27992|6
1732031790000|2024-11-19 15:56:30|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|7
1732031800000|2024-11-19 15:56:40|28017|27997|28022|28002|28022|28002|28017|27997|7
1732031810000|2024-11-19 15:56:50|28022.1|28002.1|28037.1|28017.1|28037.1|28017.1|28022.1|28002.1|12
1732031820000|2024-11-19 15:57:00|28034.6|28014.6|28034.6|28014.6|28034.6|28014.6|28034.6|28014.6|4
1732031830000|2024-11-19 15:57:10|28037.1|28017.1|28042.1|28022.1|28042.1|28022.1|28034.6|28014.6|3
1732031840000|2024-11-19 15:57:20|||||||||2
1732031850000|2024-11-19 15:57:30|28039.6|28019.6|28039.6|28019.6|28039.6|28019.6|28039.6|28019.6|1
1732031860000|2024-11-19 15:57:40|28037.1|28017.1|28034.6|28014.6|28037.1|28017.1|28034.6|28014.6|4
1732031870000|2024-11-19 15:57:50|28029.6|28009.6|28029.5|28009.5|28029.6|28009.6|28029.5|28009.5|11
1732031880000|2024-11-19 15:58:00|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|7
1732031900000|2024-11-19 15:58:20|28029.6|28009.6|28029.6|28009.6|28029.6|28009.6|28029.6|28009.6|0
1732031910000|2024-11-19 15:58:30|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|28032.1|28012.1|8
1732031920000|2024-11-19 15:58:40|28034.6|28014.6|28034.6|28014.6|28034.6|28014.6|28034.6|28014.6|3
1732031930000|2024-11-19 15:58:50|28034.5|28014.5|28027|28007|28034.5|28014.5|28027|28007|12
1732031940000|2024-11-19 15:59:00|28022.1|28002.1|28022|28002|28022.1|28002.1|28022|28002|3
1732031950000|2024-11-19 15:59:10|||||||||2
1732031960000|2024-11-19 15:59:20|28024.5|28004.5|28027|28007|28027|28007|28024.5|28004.5|0
1732031970000|2024-11-19 15:59:30|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|0
1732031980000|2024-11-19 15:59:40|28034.5|28014.5|28037.1|28017.1|28037.1|28017.1|28034.5|28014.5|10
1732031990000|2024-11-19 15:59:50|28042.1|28022.1|28032.1|28012.1|28042.1|28022.1|28032.1|28012.1|17
1732032000000|2024-11-19 16:00:00|28029.6|28009.6|28024.5|28004.5|28029.6|28009.6|28024.5|28004.5|2
1732032010000|2024-11-19 16:00:10|28022.1|28002.1|28022|28002|28022.1|28002.1|28022|28002|0
1732032020000|2024-11-19 16:00:20|||||||||1
1732032030000|2024-11-19 16:00:30|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|28019.5|27999.5|2
1732032040000|2024-11-19 16:00:40|28019.6|27999.6|28029.5|28009.5|28029.5|28009.5|28019.6|27999.6|1
1732032050000|2024-11-19 16:00:50|28032|28012|28032|28012|28032|28012|28032|28012|3
1732032060000|2024-11-19 16:01:00|28042|28022|28044.5|28024.5|28052|28032|28042|28022|9
1732032070000|2024-11-19 16:01:10|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|4
1732032090000|2024-11-19 16:01:30|||||||||2
1732032100000|2024-11-19 16:01:40|28034.6|28014.6|28032|28012|28034.6|28014.6|28032|28012|1
1732032110000|2024-11-19 16:01:50|28027|28007|28024.5|28004.5|28027|28007|28024.5|28004.5|7
1732032120000|2024-11-19 16:02:00|28024.6|28004.6|28034.5|28014.5|28034.5|28014.5|28024.6|28004.6|10
1732032130000|2024-11-19 16:02:10|28039.5|28019.5|28039.5|28019.5|28047|28027|28039.5|28019.5|10
1732032140000|2024-11-19 16:02:20|28037|28017|28034.5|28014.5|28037|28017|28034.5|28014.5|9
1732032150000|2024-11-19 16:02:30|||||||||2
1732032160000|2024-11-19 16:02:40|||||||||1
1732032180000|2024-11-19 16:03:00|28037|28017|28037|28017|28037|28017|28037|28017|3
1732032190000|2024-11-19 16:03:10|28039.5|28019.5|28044.5|28024.5|28044.5|28024.5|28039.5|28019.5|1
1732032200000|2024-11-19 16:03:20|28047|28027|28047|28027|28047|28027|28044.6|28024.6|0
1732032210000|2024-11-19 16:03:30|28049.5|28029.5|28057.1|28037.1|28057.1|28037.1|28047|28027|4
1732032220000|2024-11-19 16:03:40|28054.6|28034.6|28054.6|28034.6|28054.6|28034.6|28054.6|28034.6|1
1732032230000|2024-11-19 16:03:50|||||||||1
1732032240000|2024-11-19 16:04:00|28049.6|28029.6|28044.6|28024.6|28049.6|28029.6|28044.6|28024.6|10
1732032260000|2024-11-19 16:04:20|||||||||6
1732032270000|2024-11-19 16:04:30|||||||||3
1732032290000|2024-11-19 16:04:50|28042.1|28022.1|28062.1|28042.1|28062.1|28042.1|28042.1|28022.1|41
1732032300000|2024-11-19 16:05:00|28067.1|28047.1|28072.1|28052.1|28072.1|28052.1|28067.1|28047.1|13
1732032310000|2024-11-19 16:05:10|28077.1|28057.1|28072.1|28052.1|28079.6|28059.6|28072.1|28052.1|3
1732032320000|2024-11-19 16:05:20|28069.6|28049.6|28079.6|28059.6|28079.6|28059.6|28069.6|28049.6|8
1732032330000|2024-11-19 16:05:30|28082.1|28062.1|28082.1|28062.1|28084.6|28064.6|28082.1|28062.1|16
1732032340000|2024-11-19 16:05:40|28084.6|28064.6|28087.1|28067.1|28087.1|28067.1|28084.6|28064.6|2
1732032350000|2024-11-19 16:05:50|28089.5|28069.5|28097.1|28077.1|28097.1|28077.1|28089.5|28069.5|18
1732032360000|2024-11-19 16:06:00|28102.1|28082.1|28102.1|28082.1|28102.1|28082.1|28102.1|28082.1|14
1732032370000|2024-11-19 16:06:10|28094.6|28074.6|28087.1|28067.1|28094.6|28074.6|28087.1|28067.1|3
1732032380000|2024-11-19 16:06:20|28089.5|28069.5|28092.1|28072.1|28092.1|28072.1|28089.5|28069.5|10
1732032390000|2024-11-19 16:06:30|28097|28077|28102.1|28082.1|28102.1|28082.1|28097|28077|2
1732032400000|2024-11-19 16:06:40|28109.6|28089.6|28134.5|28114.5|28134.5|28114.5|28109.6|28089.6|14
1732032410000|2024-11-19 16:06:50|28134.6|28114.6|28149.6|28129.6|28149.6|28129.6|28134.6|28114.6|6
1732032420000|2024-11-19 16:07:00|28137.1|28117.1|28137.1|28117.1|28139.6|28119.6|28134.6|28114.6|34
1732032430000|2024-11-19 16:07:10|28139.6|28119.6|28137.1|28117.1|28142.1|28122.1|28137.1|28117.1|8
1732032440000|2024-11-19 16:07:20|||||||||9
1732032450000|2024-11-19 16:07:30|28132.1|28112.1|28122.1|28102.1|28132.1|28112.1|28122.1|28102.1|8
1732032460000|2024-11-19 16:07:40|28124.6|28104.6|28127.1|28107.1|28127.1|28107.1|28124.6|28104.6|0
1732032470000|2024-11-19 16:07:50|28122.1|28102.1|28122.1|28102.1|28122.1|28102.1|28122.1|28102.1|4
1732032480000|2024-11-19 16:08:00|28119.6|28099.6|28119.6|28099.6|28119.6|28099.6|28119.6|28099.6|2
1732032490000|2024-11-19 16:08:10|28122.1|28102.1|28124.6|28104.6|28124.6|28104.6|28119.6|28099.6|5
1732032500000|2024-11-19 16:08:20|||||||||8
1732032510000|2024-11-19 16:08:30|28127.1|28107.1|28129.6|28109.6|28129.6|28109.6|28127.1|28107.1|5
1732032520000|2024-11-19 16:08:40|28137.1|28117.1|28139.6|28119.6|28139.6|28119.6|28137.1|28117.1|2
1732032540000|2024-11-19 16:09:00|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|5
1732032550000|2024-11-19 16:09:10|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|3
1732032560000|2024-11-19 16:09:20|28132.1|28112.1|28132.1|28112.1|28132.1|28112.1|28132.1|28112.1|13
1732032570000|2024-11-19 16:09:30|28129.6|28109.6|28162.1|28102.1|28162.1|28109.6|28129.6|28102.1|39
1732032580000|2024-11-19 16:09:40|28159.6|28139.6|28164.6|28144.6|28164.6|28144.6|28159.6|28139.6|24
1732032590000|2024-11-19 16:09:50|28162.1|28142.1|28159.6|28139.6|28164.6|28144.6|28159.6|28139.6|46
1732032600000|2024-11-19 16:10:00|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|10
1732032610000|2024-11-19 16:10:10|28167.1|28147.1|28172.1|28152.1|28172.1|28152.1|28167.1|28147.1|10
1732032620000|2024-11-19 16:10:20|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|5
1732032630000|2024-11-19 16:10:30|28179.6|28159.6|28209.6|28189.6|28209.6|28189.6|28179.6|28159.6|54
1732032640000|2024-11-19 16:10:40|28207.1|28187.1|28179.6|28159.6|28207.1|28187.1|28179.6|28159.6|7
1732032650000|2024-11-19 16:10:50|28177.1|28157.1|28169.6|28149.6|28177.1|28157.1|28169.6|28149.6|2
1732032660000|2024-11-19 16:11:00|28172.1|28152.1|28184.6|28164.6|28187.1|28164.6|28172.1|28147.1|4
1732032670000|2024-11-19 16:11:10|28182.1|28162.1|28174.6|28154.6|28182.1|28162.1|28174.6|28154.6|1
1732032680000|2024-11-19 16:11:20|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|2
1732032690000|2024-11-19 16:11:30|28174.6|28154.6|28187.1|28147.1|28187.1|28154.6|28174.6|28147.1|9
1732032700000|2024-11-19 16:11:40|||||||||2
1732032710000|2024-11-19 16:11:50|28179.6|28159.6|28174.6|28154.6|28179.6|28159.6|28174.6|28154.6|2
1732032720000|2024-11-19 16:12:00|28174.5|28154.5|28167.1|28147.1|28174.5|28154.5|28164.6|28144.6|13
1732032730000|2024-11-19 16:12:10|28169.6|28149.6|28172.1|28152.1|28172.1|28152.1|28169.6|28149.6|2
1732032750000|2024-11-19 16:12:30|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|0
1732032760000|2024-11-19 16:12:40|28164.6|28144.6|28167.1|28147.1|28167.1|28147.1|28164.6|28144.6|2
1732032770000|2024-11-19 16:12:50|||||||||6
1732032780000|2024-11-19 16:13:00|||||||||3
1732032800000|2024-11-19 16:13:20|28182.1|28142.1|28182.1|28142.1|28182.1|28142.1|28182.1|28142.1|0
1732032810000|2024-11-19 16:13:30|||||||||1
1732032840000|2024-11-19 16:14:00|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|2
1732032850000|2024-11-19 16:14:10|28167.1|28147.1|28164.6|28144.6|28167.1|28147.1|28164.6|28144.6|1
1732032860000|2024-11-19 16:14:20|28167.1|28147.1|28164.6|28144.6|28167.1|28147.1|28164.6|28144.6|0
1732032870000|2024-11-19 16:14:30|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|5
1732032880000|2024-11-19 16:14:40|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28162.1|28142.1|2
1732032890000|2024-11-19 16:14:50|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|5
1732032900000|2024-11-19 16:15:00|28174.6|28154.6|28172.1|28152.1|28174.6|28154.6|28172.1|28152.1|1
1732032910000|2024-11-19 16:15:10|||||||||4
1732032920000|2024-11-19 16:15:20|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|0
1732032930000|2024-11-19 16:15:30|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|2
1732032950000|2024-11-19 16:15:50|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|28167.1|28147.1|18
1732032960000|2024-11-19 16:16:00|||||||||2
1732032970000|2024-11-19 16:16:10|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|2
1732032980000|2024-11-19 16:16:20|||||||||15
1732032990000|2024-11-19 16:16:30|28172.1|28152.1|28174.6|28154.6|28174.6|28154.6|28172.1|28152.1|7
1732033010000|2024-11-19 16:16:50|28177.1|28157.1|28192.1|28172.1|28192.1|28172.1|28177.1|28157.1|13
1732033020000|2024-11-19 16:17:00|28182.1|28162.1|28169.6|28149.6|28182.1|28162.1|28169.6|28149.6|12
1732033030000|2024-11-19 16:17:10|28164.6|28144.6|28162.1|28142.1|28164.6|28144.6|28162.1|28142.1|1
1732033040000|2024-11-19 16:17:20|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|0
1732033050000|2024-11-19 16:17:30|28167|28147|28162.1|28142.1|28167|28147|28162.1|28142.1|1
1732033060000|2024-11-19 16:17:40|||||||||6
1732033080000|2024-11-19 16:18:00|28162|28142|28144.6|28124.6|28167.1|28142|28144.6|28124.6|3
1732033090000|2024-11-19 16:18:10|28144.5|28124.5|28157.1|28137.1|28157.1|28137.1|28142.1|28122.1|6
1732033100000|2024-11-19 16:18:20|28159.6|28139.6|28162.1|28142.1|28162.1|28142.1|28159.6|28139.6|2
1732033110000|2024-11-19 16:18:30|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|2
1732033130000|2024-11-19 16:18:50|28162.1|28142.1|28164.6|28144.6|28164.6|28144.6|28162.1|28142.1|22
1732033140000|2024-11-19 16:19:00|28164.5|28144.5|28162.1|28142.1|28164.5|28144.5|28162.1|28142.1|2
1732033160000|2024-11-19 16:19:20|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|3
1732033170000|2024-11-19 16:19:30|28169.6|28149.6|28177.1|28157.1|28177.1|28157.1|28169.6|28149.6|4
1732033180000|2024-11-19 16:19:40|28179.6|28159.6|28179.6|28159.6|28182.1|28162.1|28179.6|28159.6|3
1732033190000|2024-11-19 16:19:50|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|3
1732033200000|2024-11-19 16:20:00|28184.6|28164.6|28184.6|28164.6|28184.6|28164.6|28184.6|28164.6|7
1732033210000|2024-11-19 16:20:10|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|0
1732033220000|2024-11-19 16:20:20|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|2
1732033230000|2024-11-19 16:20:30|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|1
1732033250000|2024-11-19 16:20:50|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|1
1732033260000|2024-11-19 16:21:00|||||||||5
1732033270000|2024-11-19 16:21:10|28187.1|28167.1|28174.6|28154.6|28187.1|28167.1|28174.6|28154.6|4
1732033280000|2024-11-19 16:21:20|28172.1|28152.1|28179.6|28159.6|28179.6|28159.6|28172.1|28152.1|9
1732033290000|2024-11-19 16:21:30|||||||||2
1732033320000|2024-11-19 16:22:00|||||||||4
1732033330000|2024-11-19 16:22:10|||||||||1
1732033340000|2024-11-19 16:22:20|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|1
1732033350000|2024-11-19 16:22:30|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|3
1732033370000|2024-11-19 16:22:50|28179.6|28159.6|28179.6|28159.6|28179.6|28159.6|28179.6|28159.6|4
1732033380000|2024-11-19 16:23:00|28174.6|28154.6|28149.6|28129.6|28174.6|28154.6|28149.6|28129.6|3
1732033390000|2024-11-19 16:23:10|28147.1|28127.1|28147.1|28127.1|28147.1|28127.1|28147.1|28127.1|1
1732033400000|2024-11-19 16:23:20|28149.6|28129.6|28147.1|28127.1|28149.6|28129.6|28147.1|28127.1|3
1732033420000|2024-11-19 16:23:40|28144.6|28124.6|28144.6|28124.6|28144.6|28124.6|28144.6|28124.6|2
1732033430000|2024-11-19 16:23:50|28147.1|28127.1|28149.6|28129.6|28149.6|28129.6|28147.1|28127.1|1
1732033440000|2024-11-19 16:24:00|28154.6|28134.6|28169.6|28149.6|28169.6|28149.6|28154.6|28134.6|8
1732033450000|2024-11-19 16:24:10|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|6
1732033480000|2024-11-19 16:24:40|||||||||3
1732033490000|2024-11-19 16:24:50|||||||||1
1732033500000|2024-11-19 16:25:00|28167|28147|28162.1|28142.1|28167|28147|28162.1|28142.1|2
1732033530000|2024-11-19 16:25:30|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|2
1732033540000|2024-11-19 16:25:40|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|28162.1|28142.1|9
1732033550000|2024-11-19 16:25:50|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|0
1732033570000|2024-11-19 16:26:10|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|4
1732033580000|2024-11-19 16:26:20|28187.1|28147.1|28189.6|28169.6|28189.6|28169.6|28187.1|28147.1|7
1732033590000|2024-11-19 16:26:30|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28189.6|28169.6|15
1732033600000|2024-11-19 16:26:40|28194.6|28174.6|28192.1|28172.1|28194.6|28174.6|28192.1|28172.1|18
1732033610000|2024-11-19 16:26:50|28199.6|28179.6|28199.6|28179.6|28199.6|28179.6|28199.6|28179.6|6
1732033620000|2024-11-19 16:27:00|28204.6|28184.6|28229.6|28209.6|28229.6|28209.6|28204.6|28184.6|11
1732033640000|2024-11-19 16:27:20|28239.6|28219.6|28242.1|28222.1|28242.1|28222.1|28239.6|28219.6|21
1732033650000|2024-11-19 16:27:30|28244.6|28224.6|28249.6|28229.6|28249.6|28229.6|28244.6|28224.6|5
1732033660000|2024-11-19 16:27:40|28249.5|28229.5|28244.6|28224.6|28249.5|28229.5|28244.6|28224.6|6
1732033670000|2024-11-19 16:27:50|28247.1|28227.1|28249.6|28229.6|28249.6|28229.6|28247.1|28227.1|0
1732033680000|2024-11-19 16:28:00|||||||||2
1732033690000|2024-11-19 16:28:10|28247.1|28227.1|28239.6|28219.6|28247.1|28227.1|28239.6|28219.6|8
1732033710000|2024-11-19 16:28:30|||||||||5
1732033720000|2024-11-19 16:28:40|||||||||1
1732033730000|2024-11-19 16:28:50|28249.5|28229.5|28259.6|28239.6|28259.6|28239.6|28249.5|28229.5|40
1732033740000|2024-11-19 16:29:00|||||||||2
1732033750000|2024-11-19 16:29:10|28252.1|28232.1|28244.6|28224.6|28252.1|28232.1|28244.6|28224.6|9
1732033760000|2024-11-19 16:29:20|28247.1|28227.1|28259.6|28239.6|28259.6|28239.6|28247.1|28227.1|51
1732033770000|2024-11-19 16:29:30|||||||||1
1732033780000|2024-11-19 16:29:40|28257.1|28237.1|28259.6|28239.6|28259.6|28239.6|28257.1|28237.1|30
1732033800000|2024-11-19 16:30:00|28264.6|28244.6|28269.6|28249.6|28269.6|28249.6|28264.6|28244.6|3
1732033810000|2024-11-19 16:30:10|28267.1|28247.1|28259.6|28239.6|28267.1|28247.1|28259.6|28239.6|5
1732033820000|2024-11-19 16:30:20|28249.6|28229.6|28247.1|28227.1|28249.6|28229.6|28247.1|28227.1|0
1732033830000|2024-11-19 16:30:30|28239.6|28219.6|28227.1|28207.1|28239.6|28219.6|28227.1|28207.1|3
1732033840000|2024-11-19 16:30:40|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|5
1732033850000|2024-11-19 16:30:50|28224.6|28204.6|28224.6|28204.6|28224.6|28204.6|28222.1|28202.1|0
1732033860000|2024-11-19 16:31:00|28222.1|28202.1|28222.1|28202.1|28227.1|28207.1|28222.1|28202.1|2
1732033870000|2024-11-19 16:31:10|28224.6|28204.6|28224.6|28204.6|28227.1|28207.1|28224.6|28204.6|5
1732033880000|2024-11-19 16:31:20|28227.1|28207.1|28227.1|28207.1|28227.1|28207.1|28227.1|28207.1|0
1732033890000|2024-11-19 16:31:30|28222.1|28202.1|28219.6|28199.6|28222.1|28202.1|28219.6|28199.6|0
1732033900000|2024-11-19 16:31:40|28222.1|28202.1|28224.6|28204.6|28224.6|28204.6|28222.1|28202.1|3
1732033920000|2024-11-19 16:32:00|28222.1|28202.1|28219.6|28199.6|28222.1|28202.1|28219.6|28199.6|2
1732033930000|2024-11-19 16:32:10|28222.1|28202.1|28219.6|28199.6|28222.1|28202.1|28219.6|28199.6|2
1732033940000|2024-11-19 16:32:20|28217.1|28197.1|28214.6|28194.6|28217.1|28197.1|28214.6|28194.6|7
1732033960000|2024-11-19 16:32:40|||||||||6
1732033970000|2024-11-19 16:32:50|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|4
1732033980000|2024-11-19 16:33:00|28209.6|28189.6|28202.1|28182.1|28209.6|28189.6|28202.1|28182.1|1
1732033990000|2024-11-19 16:33:10|28204.6|28184.6|28204.6|28184.6|28204.6|28184.6|28204.6|28184.6|3
1732034000000|2024-11-19 16:33:20|28207.1|28187.1|28204.6|28184.6|28207.1|28187.1|28204.6|28184.6|3
1732034020000|2024-11-19 16:33:40|||||||||2
1732034030000|2024-11-19 16:33:50|||||||||3
1732034040000|2024-11-19 16:34:00|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|2
1732034050000|2024-11-19 16:34:10|28209.6|28189.6|28212.1|28192.1|28212.1|28192.1|28209.6|28189.6|4
1732034060000|2024-11-19 16:34:20|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|4
1732034070000|2024-11-19 16:34:30|28204.6|28184.6|28204.6|28184.6|28204.6|28184.6|28204.6|28184.6|5
1732034080000|2024-11-19 16:34:40|28209.6|28189.6|28229.6|28209.6|28229.6|28209.6|28209.6|28189.6|14
1732034090000|2024-11-19 16:34:50|||||||||1
1732034100000|2024-11-19 16:35:00|||||||||5
1732034110000|2024-11-19 16:35:10|||||||||5
1732034120000|2024-11-19 16:35:20|||||||||1
1732034130000|2024-11-19 16:35:30|28232.1|28212.1|28232.1|28212.1|28232.1|28212.1|28232.1|28212.1|4
1732034150000|2024-11-19 16:35:50|||||||||1
1732034160000|2024-11-19 16:36:00|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|6
1732034170000|2024-11-19 16:36:10|28237.1|28217.1|28239.6|28219.6|28239.6|28219.6|28237.1|28217.1|1
1732034180000|2024-11-19 16:36:20|28242.1|28222.1|28242.1|28222.1|28242.1|28222.1|28242.1|28222.1|4
1732034190000|2024-11-19 16:36:30|28244.6|28224.6|28244.6|28224.6|28244.6|28224.6|28244.6|28224.6|7
1732034200000|2024-11-19 16:36:40|||||||||8
1732034220000|2024-11-19 16:37:00|||||||||1
1732034230000|2024-11-19 16:37:10|28242.1|28222.1|28242.1|28222.1|28242.1|28222.1|28242.1|28222.1|6
1732034240000|2024-11-19 16:37:20|28244.6|28224.6|28247.1|28227.1|28247.1|28227.1|28244.6|28224.6|5
1732034250000|2024-11-19 16:37:30|28244.6|28224.6|28249.6|28229.6|28249.6|28229.6|28244.6|28224.6|28
1732034260000|2024-11-19 16:37:40|||||||||1
1732034270000|2024-11-19 16:37:50|||||||||9
1732034280000|2024-11-19 16:38:00|||||||||4
1732034290000|2024-11-19 16:38:10|||||||||4
1732034300000|2024-11-19 16:38:20|||||||||2
1732034320000|2024-11-19 16:38:40|||||||||1
1732034330000|2024-11-19 16:38:50|28247.1|28227.1|28247.1|28227.1|28247.1|28227.1|28247.1|28227.1|30
1732034340000|2024-11-19 16:39:00|28244.6|28224.6|28239.6|28219.6|28244.6|28224.6|28239.6|28219.6|3
1732034350000|2024-11-19 16:39:10|28229.6|28209.6|28222.1|28202.1|28229.6|28209.6|28222.1|28202.1|5
1732034360000|2024-11-19 16:39:20|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|5
1732034400000|2024-11-19 16:40:00|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|7
1732034410000|2024-11-19 16:40:10|28214.5|28194.5|28199.6|28179.6|28214.5|28194.5|28199.6|28179.6|4
1732034420000|2024-11-19 16:40:20|28194.6|28174.6|28194.6|28174.6|28194.6|28174.6|28194.6|28174.6|7
1732034430000|2024-11-19 16:40:30|28192.1|28172.1|28202.1|28182.1|28202.1|28182.1|28192.1|28172.1|8
1732034440000|2024-11-19 16:40:40|28204.6|28184.6|28204.6|28184.6|28207.1|28187.1|28202.1|28182.1|1
1732034460000|2024-11-19 16:41:00|28202.1|28182.1|28194.6|28174.6|28202.1|28182.1|28194.6|28174.6|3
1732034470000|2024-11-19 16:41:10|||||||||2
1732034480000|2024-11-19 16:41:20|||||||||3
1732034510000|2024-11-19 16:41:50|||||||||1
1732034520000|2024-11-19 16:42:00|||||||||2
1732034530000|2024-11-19 16:42:10|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|2
1732034540000|2024-11-19 16:42:20|||||||||1
1732034550000|2024-11-19 16:42:30|28194.6|28174.6|28194.6|28174.6|28194.6|28174.6|28194.6|28174.6|4
1732034560000|2024-11-19 16:42:40|||||||||10
1732034570000|2024-11-19 16:42:50|||||||||3
1732034580000|2024-11-19 16:43:00|||||||||1
1732034590000|2024-11-19 16:43:10|28187.1|28167.1|28169.6|28149.6|28187.1|28167.1|28169.6|28149.6|13
1732034610000|2024-11-19 16:43:30|28167.1|28147.1|28162.1|28142.1|28167.1|28147.1|28162.1|28142.1|7
1732034630000|2024-11-19 16:43:50|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|0
1732034640000|2024-11-19 16:44:00|28162.1|28142.1|28159.6|28139.6|28162.1|28142.1|28159.6|28139.6|4
1732034660000|2024-11-19 16:44:20|||||||||4
1732034670000|2024-11-19 16:44:30|28157.1|28137.1|28157.1|28137.1|28157.1|28137.1|28157.1|28137.1|4
1732034680000|2024-11-19 16:44:40|||||||||3
1732034690000|2024-11-19 16:44:50|||||||||1
1732034700000|2024-11-19 16:45:00|||||||||2
1732034710000|2024-11-19 16:45:10|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|10
1732034720000|2024-11-19 16:45:20|28154.6|28134.6|28159.6|28139.6|28159.6|28139.6|28154.6|28134.6|9
1732034730000|2024-11-19 16:45:30|28157.1|28137.1|28154.6|28134.6|28157.1|28137.1|28154.6|28134.6|2
1732034740000|2024-11-19 16:45:40|28149.6|28129.6|28144.6|28124.6|28149.6|28129.6|28144.6|28124.6|74
1732034750000|2024-11-19 16:45:50|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|0
1732034760000|2024-11-19 16:46:00|28139.6|28119.6|28122.1|28102.1|28139.6|28119.6|28122.1|28102.1|29
1732034780000|2024-11-19 16:46:20|28124.6|28104.6|28124.6|28104.6|28124.6|28104.6|28124.6|28104.6|1
1732034800000|2024-11-19 16:46:40|28127.1|28107.1|28132.1|28112.1|28132.1|28112.1|28127.1|28107.1|12
1732034810000|2024-11-19 16:46:50|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|0
1732034830000|2024-11-19 16:47:10|28137.1|28117.1|28147.1|28127.1|28147.1|28127.1|28137.1|28117.1|10
1732034840000|2024-11-19 16:47:20|||||||||3
1732034860000|2024-11-19 16:47:40|28149.6|28129.6|28147.1|28127.1|28149.6|28129.6|28147.1|28127.1|3
1732034880000|2024-11-19 16:48:00|||||||||1
1732034890000|2024-11-19 16:48:10|28149.6|28129.6|28149.6|28129.6|28149.6|28129.6|28147.1|28127.1|9
1732034900000|2024-11-19 16:48:20|||||||||9
1732034910000|2024-11-19 16:48:30|||||||||1
1732034930000|2024-11-19 16:48:50|||||||||2
1732034940000|2024-11-19 16:49:00|||||||||1
1732034960000|2024-11-19 16:49:20|28152.1|28132.1|28157.1|28137.1|28157.1|28137.1|28152.1|28132.1|3
1732034970000|2024-11-19 16:49:30|28159.6|28139.6|28167.1|28147.1|28169.6|28149.6|28157.1|28137.1|14
1732034980000|2024-11-19 16:49:40|28169.6|28149.6|28172.1|28152.1|28182.1|28154.6|28169.6|28142.1|1
1732034990000|2024-11-19 16:49:50|28174.6|28154.6|28179.6|28159.6|28179.6|28159.6|28174.6|28154.6|4
1732035000000|2024-11-19 16:50:00|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|28179.6|28159.6|9
1732035010000|2024-11-19 16:50:10|28179.6|28159.6|28202.1|28182.1|28202.1|28182.1|28179.6|28159.6|4
1732035020000|2024-11-19 16:50:20|||||||||3
1732035040000|2024-11-19 16:50:40||28162.1||28162.1||28162.1||28162.1|18
1732035050000|2024-11-19 16:50:50|28182.1||28182.1||28182.1||28182.1||8
1732035060000|2024-11-19 16:51:00|28179.6|28159.6|28177.1|28157.1|28179.6|28159.6|28177.1|28157.1|2
1732035070000|2024-11-19 16:51:10|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|9
1732035080000|2024-11-19 16:51:20|28172.1|28152.1|28174.6|28154.6|28174.6|28154.6|28172.1|28152.1|4
1732035090000|2024-11-19 16:51:30|||||||||2
1732035100000|2024-11-19 16:51:40|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|28177.1|28157.1|1
1732035110000|2024-11-19 16:51:50|28179.6|28159.6|28187.1|28167.1|28187.1|28167.1|28179.6|28159.6|2
1732035120000|2024-11-19 16:52:00|28184.6|28164.6|28184.6|28164.6|28184.6|28164.6|28184.6|28164.6|2
1732035130000|2024-11-19 16:52:10|28187.1|28167.1|28194.6|28174.6|28194.6|28174.6|28187.1|28167.1|7
1732035140000|2024-11-19 16:52:20|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|4
1732035150000|2024-11-19 16:52:30|28189.6|28169.6|28184.6|28164.6|28189.6|28169.6|28184.6|28164.6|3
1732035160000|2024-11-19 16:52:40|28182.1|28162.1|28169.6|28149.6|28182.1|28162.1|28169.6|28149.6|4
1732035170000|2024-11-19 16:52:50|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|28167.1|28147.1|7
1732035180000|2024-11-19 16:53:00|||||||||12
1732035190000|2024-11-19 16:53:10|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|1
1732035200000|2024-11-19 16:53:20|||||||||4
1732035210000|2024-11-19 16:53:30|28167.1|28147.1|28169.6|28149.6|28169.6|28149.6|28167.1|28147.1|0
1732035230000|2024-11-19 16:53:50|28164.6|28144.6|28162.1|28142.1|28164.6|28144.6|28162.1|28142.1|0
1732035240000|2024-11-19 16:54:00|28164.6|28144.6|28172.1|28152.1|28172.1|28152.1|28164.6|28144.6|4
1732035250000|2024-11-19 16:54:10|28177.1|28157.1|28182.1|28162.1|28182.1|28162.1|28177.1|28157.1|0
1732035260000|2024-11-19 16:54:20|28184.6|28164.6|28177.1|28157.1|28187.1|28164.6|28174.6|28147.1|98
1732035270000|2024-11-19 16:54:30|28174.6|28154.6|28167.1|28147.1|28177.1|28157.1|28167.1|28147.1|1
1732035290000|2024-11-19 16:54:50|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|28164.6|28144.6|0
1732035300000|2024-11-19 16:55:00|28162.1|28142.1|28167.1|28147.1|28167.1|28147.1|28162.1|28142.1|1
1732035310000|2024-11-19 16:55:10|28169.6|28149.6|28167.1|28147.1|28172.1|28152.1|28167.1|28147.1|3
1732035320000|2024-11-19 16:55:20|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|28172.1|28152.1|2
1732035330000|2024-11-19 16:55:30|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|28174.6|28154.6|2
1732035340000|2024-11-19 16:55:40|28177.1|28157.1|28179.6|28159.6|28179.6|28159.6|28177.1|28157.1|2
1732035350000|2024-11-19 16:55:50|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|28182.1|28162.1|1
1732035360000|2024-11-19 16:56:00|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|1
1732035370000|2024-11-19 16:56:10|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|28192.1|28172.1|2
1732035380000|2024-11-19 16:56:20|||||||||1
1732035390000|2024-11-19 16:56:30|28199.6|28179.6|28204.6|28184.6|28204.6|28184.6|28199.6|28179.6|30
1732035400000|2024-11-19 16:56:40|28207.1|28187.1|28207.1|28187.1|28207.1|28187.1|28207.1|28187.1|4
1732035410000|2024-11-19 16:56:50|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|0
1732035420000|2024-11-19 16:57:00|||||||||4
1732035430000|2024-11-19 16:57:10|||||||||1
1732035440000|2024-11-19 16:57:20|28212.1|28192.1|28217.1|28197.1|28217.1|28197.1|28212.1|28192.1|4
1732035450000|2024-11-19 16:57:30|||||||||1
1732035460000|2024-11-19 16:57:40|||||||||6
1732035480000|2024-11-19 16:58:00|28219.6|28199.6|28217.1|28197.1|28219.6|28199.6|28217.1|28197.1|0
1732035500000|2024-11-19 16:58:20|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|3
1732035510000|2024-11-19 16:58:30|||||||||3
1732035530000|2024-11-19 16:58:50|28219.6|28199.6|28214.6|28194.6|28219.6|28199.6|28214.6|28194.6|14
1732035540000|2024-11-19 16:59:00|28209.6|28189.6|28192.1|28172.1|28209.6|28189.6|28192.1|28172.1|4
1732035550000|2024-11-19 16:59:10|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|28187.1|28167.1|0
1732035560000|2024-11-19 16:59:20|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|28189.6|28169.6|0
1732035570000|2024-11-19 16:59:30|28192.1|28172.1|28194.6|28174.6|28194.6|28174.6|28192.1|28172.1|4
1732035580000|2024-11-19 16:59:40|28197.1|28177.1|28202.1|28182.1|28202.1|28182.1|28197.1|28177.1|0
1732035590000|2024-11-19 16:59:50|28204.6|28184.6|28207.1|28187.1|28209.6|28189.6|28204.6|28184.6|2
1732035600000|2024-11-19 17:00:00|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|28212.1|28192.1|5
1732035610000|2024-11-19 17:00:10|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28212.1|28192.1|1
1732035620000|2024-11-19 17:00:20|28217.1|28197.1|28222.1|28202.1|28222.1|28202.1|28217.1|28197.1|6
1732035630000|2024-11-19 17:00:30|28219.6|28199.6|28217.1|28197.1|28219.6|28199.6|28217.1|28197.1|2
1732035660000|2024-11-19 17:01:00|||||||||3
1732035670000|2024-11-19 17:01:10|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|1
1732035680000|2024-11-19 17:01:20|||||||||3
1732035690000|2024-11-19 17:01:30|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|9
1732035700000|2024-11-19 17:01:40|||||||||1
1732035710000|2024-11-19 17:01:50|||||||||2
1732035720000|2024-11-19 17:02:00|28212.1|28192.1|28209.6|28189.6|28212.1|28192.1|28209.6|28189.6|8
1732035730000|2024-11-19 17:02:10|28217.1|28177.1|28209.6|28189.6|28217.1|28189.6|28209.6|28177.1|1
1732035740000|2024-11-19 17:02:20|28217.1|28177.1|28217.1|28177.1|28217.1|28189.6|28209.6|28177.1|1
1732035750000|2024-11-19 17:02:30|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|28209.6|28189.6|0
1732035780000|2024-11-19 17:03:00|||||||||4
1732035790000|2024-11-19 17:03:10|||||||||1
1732035800000|2024-11-19 17:03:20|28212.1|28192.1|28227.1|28207.1|28227.1|28207.1|28212.1|28192.1|9
1732035810000|2024-11-19 17:03:30|28229.6|28209.6|28229.6|28209.6|28229.6|28209.6|28229.6|28209.6|0
1732035820000|2024-11-19 17:03:40|||||||||1
1732035830000|2024-11-19 17:03:50|||||||||1
1732035840000|2024-11-19 17:04:00|||||||||2
1732035860000|2024-11-19 17:04:20|||||||||6
1732035880000|2024-11-19 17:04:40|||||||||4
1732035890000|2024-11-19 17:04:50|||||||||9
1732035900000|2024-11-19 17:05:00|28232.1|28212.1|28232.1|28212.1|28232.1|28212.1|28232.1|28212.1|3
1732035910000|2024-11-19 17:05:10|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|28232.1|28212.1|5
1732035930000|2024-11-19 17:05:30|||||||||1
1732035940000|2024-11-19 17:05:40|||||||||2
1732035950000|2024-11-19 17:05:50|28237.1|28217.1|28237.1|28217.1|28237.1|28217.1|28237.1|28217.1|2
1732035960000|2024-11-19 17:06:00|28239.6|28219.6|28239.6|28219.6|28239.6|28219.6|28239.6|28219.6|68
1732035970000|2024-11-19 17:06:10|28244.6|28224.6|28247.1|28227.1|28249.6|28229.6|28244.6|28224.6|4
1732035980000|2024-11-19 17:06:20|28247.2|28227.2|28247.2|28227.2|28249.6|28229.6|28247.2|28227.2|0
1732035990000|2024-11-19 17:06:30|28249.6|28229.6|28244.6|28224.6|28249.6|28229.6|28244.6|28224.6|5
1732036000000|2024-11-19 17:06:40|||||||||5
1732036010000|2024-11-19 17:06:50|28242.1|28222.1|28259.6|28239.6|28259.6|28239.6|28242.1|28222.1|17
1732036020000|2024-11-19 17:07:00|28267.1|28247.1|28269.6|28249.6|28269.6|28249.6|28267.1|28247.1|24
1732036030000|2024-11-19 17:07:10|28272.1|28252.1|28274.6|28254.6|28274.6|28254.6|28272.1|28252.1|4
1732036040000|2024-11-19 17:07:20|28279.6|28259.6|28272.1|28232.1|28279.6|28259.6|28272.1|28232.1|19
1732036050000|2024-11-19 17:07:30|28269.6|28229.6|28269.6|28229.6|28269.6|28229.6|28269.6|28229.6|0
1732036060000|2024-11-19 17:07:40|28272.1|28232.1|28269.6|28229.6|28272.1|28232.1|28269.6|28229.6|2
1732036070000|2024-11-19 17:07:50|28272.1|28232.1|28272.1|28232.1|28272.1|28232.1|28272.1|28232.1|0
1732036080000|2024-11-19 17:08:00|28259.6|28239.6|28259.6|28239.6|28259.6|28239.6|28259.6|28239.6|2
1732036090000|2024-11-19 17:08:10|28264.6|28244.6|28269.6|28249.6|28272.1|28252.1|28264.6|28244.6|6
1732036100000|2024-11-19 17:08:20|28272.1|28252.1|28277.1|28257.1|28277.1|28257.1|28272.1|28252.1|2
1732036110000|2024-11-19 17:08:30|||||||||2
1732036130000|2024-11-19 17:08:50|28279.6|28259.6|28282.1|28262.1|28282.1|28262.1|28279.6|28259.6|2
1732036140000|2024-11-19 17:09:00|28279.6|28259.6|28277.1|28257.1|28279.6|28259.6|28277.1|28257.1|3
1732036150000|2024-11-19 17:09:10|||||||||32
1732036160000|2024-11-19 17:09:20|28274.6|28254.6|28274.6|28254.6|28277.1|28257.1|28274.6|28254.6|4
1732036170000|2024-11-19 17:09:30|28272.1|28252.1|28269.6|28249.6|28272.1|28252.1|28269.6|28249.6|3
1732036180000|2024-11-19 17:09:40|28267.1|28247.1|28249.6|28229.6|28267.1|28247.1|28249.6|28229.6|5
1732036210000|2024-11-19 17:10:10|28252.1|28232.1|28252.1|28232.1|28252.1|28232.1|28252.1|28232.1|6
1732036230000|2024-11-19 17:10:30|28254.6|28234.6|28257.1|28237.1|28257.1|28237.1|28254.6|28234.6|9
1732036240000|2024-11-19 17:10:40|||||||||3
1732036250000|2024-11-19 17:10:50|28259.6|28239.6|28259.6|28239.6|28259.6|28239.6|28259.6|28239.6|3
1732036260000|2024-11-19 17:11:00|28264.6|28244.6|28264.6|28244.6|28264.6|28244.6|28264.6|28244.6|2
1732036270000|2024-11-19 17:11:10|28269.6|28249.6|28269.6|28249.6|28269.6|28249.6|28269.6|28249.6|1
1732036290000|2024-11-19 17:11:30|||||||||2
1732036300000|2024-11-19 17:11:40|28274.6|28254.6|28274.6|28254.6|28274.6|28254.6|28274.6|28254.6|1
1732036310000|2024-11-19 17:11:50|||||||||3
1732036320000|2024-11-19 17:12:00|28277.1|28257.1|28277.1|28257.1|28277.1|28257.1|28277.1|28257.1|1
1732036330000|2024-11-19 17:12:10|28274.6|28254.6|28274.6|28254.6|28274.6|28254.6|28274.6|28254.6|3
1732036360000|2024-11-19 17:12:40|||||||||5
1732036370000|2024-11-19 17:12:50|||||||||2
1732036380000|2024-11-19 17:13:00|28272.1|28252.1|28272.1|28252.1|28272.1|28252.1|28272.1|28252.1|4
1732036390000|2024-11-19 17:13:10|28269.6|28249.6|28267.1|28247.1|28269.6|28249.6|28267.1|28247.1|10
1732036400000|2024-11-19 17:13:20|28264.6|28244.6|28264.6|28244.6|28264.6|28244.6|28264.6|28244.6|1
1732036410000|2024-11-19 17:13:30|28267.1|28247.1|28269.6|28249.6|28269.6|28249.6|28267.1|28247.1|2
1732036420000|2024-11-19 17:13:40|28272.1|28252.1|28279.6|28259.6|28279.6|28259.6|28272.1|28252.1|5
1732036430000|2024-11-19 17:13:50|28282.1|28262.1|28289.7|28269.7|28289.7|28269.7|28282.1|28262.1|15
1732036440000|2024-11-19 17:14:00|28292.2|28272.2|28294.7|28274.7|28294.7|28274.7|28292.2|28272.2|12
1732036450000|2024-11-19 17:14:10|28297.2|28277.2|28289.6|28269.6|28299.7|28279.7|28289.6|28269.6|25
1732036460000|2024-11-19 17:14:20|28287.1|28267.1|28282.2|28262.2|28287.1|28267.1|28282.2|28262.2|0
1732036470000|2024-11-19 17:14:30|28279.7|28259.7|28279.7|28259.7|28279.7|28259.7|28279.7|28259.7|3
1732036480000|2024-11-19 17:14:40|||||||||6
1732036490000|2024-11-19 17:14:50|28282.2|28262.2|28287.2|28267.2|28287.2|28267.2|28282.2|28262.2|5
1732036500000|2024-11-19 17:15:00|28289.6|28269.6|28292.2|28272.2|28292.2|28272.2|28289.6|28269.6|4
1732036510000|2024-11-19 17:15:10|28294.6|28274.6|28292.2|28272.2|28294.7|28274.7|28292.2|28272.2|1
1732036520000|2024-11-19 17:15:20|||||||||6
1732036530000|2024-11-19 17:15:30|28289.7|28269.7|28287.2|28267.2|28289.7|28269.7|28287.2|28267.2|2
1732036540000|2024-11-19 17:15:40|28287.1|28267.1|28284.6|28264.6|28287.1|28267.1|28284.6|28264.6|0
1732036550000|2024-11-19 17:15:50|28282.2|28262.2|28282.1|28262.1|28282.2|28262.2|28282.1|28262.1|8
1732036560000|2024-11-19 17:16:00|28284.6|28264.6|28284.6|28264.6|28284.6|28264.6|28284.6|28264.6|2
1732036570000|2024-11-19 17:16:10|28274.6|28254.6|28272.1|28252.1|28274.6|28254.6|28272.1|28252.1|3
1732036580000|2024-11-19 17:16:20|28269.6|28249.6|28264.7|28244.7|28269.6|28249.6|28264.7|28244.7|3
1732036590000|2024-11-19 17:16:30|28264.6|28244.6|28262.2|28242.2|28264.6|28244.6|28259.7|28239.7|1
1732036600000|2024-11-19 17:16:40|28259.7|28239.7|28259.7|28239.7|28259.7|28239.7|28259.7|28239.7|3
1732036610000|2024-11-19 17:16:50|28254.7|28234.7|28239.6|28219.6|28254.7|28234.7|28237.1|28217.1|7
1732036620000|2024-11-19 17:17:00|28239.7|28219.7|28239.6|28219.6|28239.7|28219.7|28237.2|28217.2|13
1732036630000|2024-11-19 17:17:10|28237.1|28217.1|28232.1|28212.1|28237.1|28217.1|28232.1|28212.1|4
1732036640000|2024-11-19 17:17:20|28224.6|28204.6|28229.6|28209.6|28229.6|28209.6|28224.6|28204.6|4
1732036650000|2024-11-19 17:17:30|28227.1|28207.1|28214.6|28194.6|28227.1|28207.1|28214.6|28194.6|5
1732036670000|2024-11-19 17:17:50|28212.1|28192.1|28214.6|28194.6|28214.6|28194.6|28212.1|28192.1|2
1732036680000|2024-11-19 17:18:00|28209.6|28189.6|28212.1|28192.1|28212.1|28192.1|28207.1|28187.1|9
1732036700000|2024-11-19 17:18:20|||||||||1
1732036710000|2024-11-19 17:18:30|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|2
1732036730000|2024-11-19 17:18:50|28217.1|28197.1|28217.1|28197.1|28217.1|28197.1|28217.1|28197.1|30
1732036740000|2024-11-19 17:19:00|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|28219.6|28199.6|0
1732036750000|2024-11-19 17:19:10|28217.1|28197.1|28212.1|28192.1|28217.1|28197.1|28212.1|28192.1|8
1732036760000|2024-11-19 17:19:20|28209.6|28189.6|28214.6|28194.6|28214.6|28194.6|28209.6|28189.6|4
1732036780000|2024-11-19 17:19:40|28217.1|28197.1|28217.1|28197.1|28217.1|28197.1|28217.1|28197.1|0
1732036800000|2024-11-19 17:20:00|28219.6|28199.6|28217.1|28197.1|28219.6|28199.6|28217.1|28197.1|21
1732036810000|2024-11-19 17:20:10|||||||||6
1732036820000|2024-11-19 17:20:20|28214.6|28194.6|28209.6|28189.6|28214.6|28194.6|28209.6|28189.6|17
1732036830000|2024-11-19 17:20:30|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|28214.6|28194.6|20
1732036840000|2024-11-19 17:20:40|28217.1|28197.1|28219.6|28199.6|28219.6|28199.6|28217.1|28197.1|3
1732036850000|2024-11-19 17:20:50|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|28222.1|28202.1|2
1732036860000|2024-11-19 17:21:00|28227.1|28207.1|28234.6|28214.6|28234.6|28214.6|28227.1|28207.1|4
1732036870000|2024-11-19 17:21:10|28237.1|28217.1|28239.6|28219.6|28239.6|28219.6|28237.1|28217.1|8
1732036880000|2024-11-19 17:21:20|28242.1|28222.1|28242.1|28222.1|28244.6|28224.6|28242.1|28222.1|9
1732036890000|2024-11-19 17:21:30|28244.6|28224.6|28247.1|28227.1|28247.1|28227.1|28239.6|28219.6|15
1732036900000|2024-11-19 17:21:40|28244.6|28224.6|28237.1|28217.1|28244.6|28224.6|28237.1|28217.1|8
1732036910000|2024-11-19 17:21:50|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|28234.6|28214.6|2
1732036920000|2024-11-19 17:22:00|28237.1|28217.1|28232.1|28212.1|28237.1|28217.1|28232.1|28212.1|9
1732036930000|2024-11-19 17:22:10|28227.1|28207.1|28227.1|28207.1|28227.1|28207.1|28227.1|28207.1|1
1732036940000|2024-11-19 17:22:20|28222.1|28202.1|28229.6|28209.6|28229.6|28209.6|28222.1|28202.1|35
1732036950000|2024-11-19 17:22:30|28232.1|28212.1|28229.6|28209.6|28232.1|28212.1|28229.6|28209.6|2
1732036960000|2024-11-19 17:22:40|28212.1|28192.1|28209.6|28189.6|28212.1|28192.1|28209.6|28189.6|4
1732036970000|2024-11-19 17:22:50|28204.6|28184.6|28204.6|28184.6|28207.1|28187.1|28204.6|28184.6|4
1732036980000|2024-11-19 17:23:00|28199.6|28179.6|28134.6|28114.6|28199.6|28179.6|28134.6|28114.6|70
1732036990000|2024-11-19 17:23:10|28137.1|28117.1|28147.1|28127.1|28152.1|28132.1|28137.1|28117.1|116
1732037000000|2024-11-19 17:23:20|28144.6|28124.6|28129.6|28109.6|28144.6|28124.6|28124.6|28104.6|63
1732037010000|2024-11-19 17:23:30|28127.1|28107.1|28124.6|28104.6|28132.1|28112.1|28124.6|28104.6|19
1732037020000|2024-11-19 17:23:40|28127.1|28107.1|28119.5|28099.5|28127.1|28107.1|28119.5|28099.5|64
1732037030000|2024-11-19 17:23:50|28117|28097|28117|28097|28117|28097|28117|28097|12
1732037040000|2024-11-19 17:24:00|28119.5|28099.5|28122|28102|28127|28107|28117|28097|110
1732037050000|2024-11-19 17:24:10|28119.5|28099.5|28119.5|28099.5|28119.5|28099.5|28117|28097|35
1732037060000|2024-11-19 17:24:20|28122|28102|28139.5|28119.5|28144.5|28124.5|28122|28102|41
1732037070000|2024-11-19 17:24:30|28142|28122|28137|28117|28142|28122|28137|28117|34
1732037080000|2024-11-19 17:24:40|28142|28122|28142|28122|28144.5|28124.5|28139.5|28119.5|85
1732037090000|2024-11-19 17:24:50|28144.5|28124.5|28149.5|28129.5|28149.5|28129.5|28139.5|28119.5|114
1732037100000|2024-11-19 17:25:00|28144.5|28124.5|28142|28122|28144.5|28124.5|28142|28122|26
1732037110000|2024-11-19 17:25:10|28139.5|28119.5|28139.6|28119.6|28142|28122|28139.5|28119.5|49
1732037120000|2024-11-19 17:25:20|28137.1|28117.1|28139.6|28119.6|28142.1|28122.1|28137.1|28117.1|12
1732037130000|2024-11-19 17:25:30|28144.6|28124.6|28147.1|28127.1|28147.1|28127.1|28144.6|28124.6|10
1732037140000|2024-11-19 17:25:40|28149.6|28129.6|28149.6|28129.6|28149.6|28129.6|28149.6|28129.6|13
1732037150000|2024-11-19 17:25:50|28147.1|28127.1|28147.1|28127.1|28149.6|28129.6|28147.1|28127.1|3
1732037160000|2024-11-19 17:26:00|28147|28127|28147|28127|28147|28127|28147|28127|2
1732037170000|2024-11-19 17:26:10|28147.1|28127.1|28147|28127|28149.5|28129.5|28147|28127|63
1732037180000|2024-11-19 17:26:20|28149.5|28129.5|28152|28132|28152|28132|28149.5|28129.5|11
1732037190000|2024-11-19 17:26:30|28149.5|28129.5|28157|28137|28157|28137|28149.5|28129.5|13
1732037200000|2024-11-19 17:26:40|||||||||3
1732037210000|2024-11-19 17:26:50|28154.5|28134.5|28154.5|28134.5|28154.5|28134.5|28154.5|28134.5|10
1732037230000|2024-11-19 17:27:10|28159.5|28139.5|28159.5|28139.5|28159.5|28139.5|28159.5|28139.5|1
1732037240000|2024-11-19 17:27:20|28162|28142|28164.5|28144.5|28164.5|28144.5|28162|28142|4
1732037250000|2024-11-19 17:27:30|||||||||3
1732037260000|2024-11-19 17:27:40|28167|28147|28167|28147|28169.5|28149.5|28167|28147|9
1732037270000|2024-11-19 17:27:50|28169.5|28149.5|28167|28147|28169.5|28149.5|28167|28147|1
1732037280000|2024-11-19 17:28:00|||||||||7
1732037290000|2024-11-19 17:28:10|28169.5|28149.5|28169.5|28149.5|28169.5|28149.5|28169.5|28149.5|1
1732037300000|2024-11-19 17:28:20|28172|28152|28172.1|28152.1|28172.1|28152.1|28172|28152|4
1732037310000|2024-11-19 17:28:30|||||||||3
1732037320000|2024-11-19 17:28:40|28169.6|28149.6|28172.1|28152.1|28172.1|28152.1|28169.6|28149.6|0
1732037330000|2024-11-19 17:28:50|28169.6|28149.6|28172.1|28152.1|28172.1|28152.1|28169.6|28149.6|2
1732037340000|2024-11-19 17:29:00|28174.6|28154.6|28189.6|28169.6|28189.6|28169.6|28174.6|28154.6|12
1732037350000|2024-11-19 17:29:10|28192.1|28172.1|28197.1|28177.1|28197.1|28177.1|28192.1|28172.1|11
1732037360000|2024-11-19 17:29:20|||||||||2
1732037370000|2024-11-19 17:29:30|28199.6|28179.6|28202.1|28182.1|28202.1|28182.1|28199.6|28179.6|5
1732037380000|2024-11-19 17:29:40|28199.6|28179.6|28199.6|28179.6|28199.6|28179.6|28199.6|28179.6|6
1732037390000|2024-11-19 17:29:50|28202.1|28182.1|28199.6|28179.6|28202.1|28182.1|28199.6|28179.6|36
1732037400000|2024-11-19 17:30:00|28197.1|28177.1|28199.6|28179.6|28202.1|28182.1|28197.1|28177.1|9
1732037410000|2024-11-19 17:30:10|28197.1|28177.1|28194.6|28174.6|28197.1|28177.1|28194.6|28174.6|5
1732037420000|2024-11-19 17:30:20|||||||||1
1732037430000|2024-11-19 17:30:30|28189.6|28169.6|28184.6|28164.6|28189.6|28169.6|28184.6|28164.6|6
1732037460000|2024-11-19 17:31:00|28174.6|28154.6|28149.6|28129.6|28174.6|28154.6|28149.6|28129.6|87
1732037470000|2024-11-19 17:31:10|28147.1|28127.1|28147.1|28127.1|28147.1|28127.1|28147.1|28127.1|7
1732037480000|2024-11-19 17:31:20|28144.6|28124.6|28144.6|28124.6|28144.6|28124.6|28144.6|28124.6|107
1732037500000|2024-11-19 17:31:40|28147.1|28127.1|28142.1|28122.1|28147.1|28127.1|28142.1|28122.1|9
1732037510000|2024-11-19 17:31:50|28139.6|28119.6|28137.1|28117.1|28139.6|28119.6|28137.1|28117.1|2
1732037520000|2024-11-19 17:32:00|28139.6|28119.6|28139.6|28119.6|28139.6|28119.6|28139.6|28119.6|4
1732037550000|2024-11-19 17:32:30|28142.1|28122.1|28137.1|28117.1|28142.1|28122.1|28137.1|28117.1|4
1732037560000|2024-11-19 17:32:40|28134.6|28114.6|28132.1|28112.1|28134.6|28114.6|28132.1|28112.1|1
1732037570000|2024-11-19 17:32:50|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|3
1732037580000|2024-11-19 17:33:00|||||||||2
1732037590000|2024-11-19 17:33:10|28132.1|28112.1|28134.6|28114.6|28134.6|28114.6|28132.1|28112.1|1
1732037650000|2024-11-19 17:34:10|28132.1|28112.1|28134.6|28114.6|28134.6|28114.6|28132.1|28112.1|5
1732037660000|2024-11-19 17:34:20|||||||||4
1732037670000|2024-11-19 17:34:30|||||||||2
1732037690000|2024-11-19 17:34:50|28137.1|28117.1|28139.6|28119.6|28139.6|28119.6|28137.1|28117.1|6
1732037700000|2024-11-19 17:35:00|||||||||6
1732037720000|2024-11-19 17:35:20|28142.1|28122.1|28139.6|28119.6|28142.1|28122.1|28139.6|28119.6|0
1732037730000|2024-11-19 17:35:30|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|28142.1|28122.1|2
1732037740000|2024-11-19 17:35:40|||||||||3
1732037750000|2024-11-19 17:35:50|28139.6|28119.6|28137.1|28117.1|28139.6|28119.6|28137.1|28117.1|6
1732037760000|2024-11-19 17:36:00|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|28134.6|28114.6|0
1732037790000|2024-11-19 17:36:30|28139.6|28119.6|28139.6|28119.6|28139.6|28119.6|28139.6|28119.6|2
1732037800000|2024-11-19 17:36:40|28139.7|28119.7|28139.7|28119.7|28139.7|28119.7|28139.7|28119.7|1
1732037810000|2024-11-19 17:36:50|28142.2|28122.2|28142.2|28122.2|28142.2|28122.2|28142.2|28122.2|0
1732037820000|2024-11-19 17:37:00|28144.7|28124.7|28154.7|28134.7|28154.7|28134.7|28144.7|28124.7|23
1732037830000|2024-11-19 17:37:10|28159.7|28139.7|28159.7|28139.7|28159.7|28139.7|28159.7|28139.7|34
1732037850000|2024-11-19 17:37:30|||||||||3
1732037860000|2024-11-19 17:37:40|||||||||20
1732037880000|2024-11-19 17:38:00|28159.6|28139.6|28159.7|28139.7|28159.7|28139.7|28159.6|28139.6|1
1732037890000|2024-11-19 17:38:10|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|28159.6|28139.6|20
1732037940000|2024-11-19 17:39:00|28162.1|28142.1|28159.6|28139.6|28162.1|28142.1|28159.6|28139.6|26
1732037950000|2024-11-19 17:39:10|28159.7|28139.7|28167.1|28147.1|28167.1|28147.1|28159.7|28139.7|5
1732037960000|2024-11-19 17:39:20|28169.6|28149.6|28167.1|28147.1|28169.6|28149.6|28167.1|28147.1|7
1732037970000|2024-11-19 17:39:30|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|28169.6|28149.6|0
1732037980000|2024-11-19 17:39:40|||||||||6
1732038000000|2024-11-19 17:40:00|28169.7|28149.7|28172.2|28152.2|28172.2|28152.2|28169.7|28149.7|2
1732038030000|2024-11-19 17:40:30|28174.7|28154.7|28177.1|28157.1|28177.1|28157.1|28174.6|28154.6|9
1732038040000|2024-11-19 17:40:40|28174.6|28154.6|28179.6|28159.6|28179.6|28159.6|28174.6|28154.6|0
1732038050000|2024-11-19 17:40:50|28177.1|28157.1|28174.6|28154.6|28177.1|28157.1|28174.6|28154.6|4
1732038060000|2024-11-19 17:41:00|28172.1|28152.1|28172.2|28152.2|28172.2|28152.2|28172.1|28152.1|9
1732038070000|2024-11-19 17:41:10|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|2
1732038090000|2024-11-19 17:41:30|28167.2|28147.2|28169.7|28149.7|28169.7|28149.7|28167.2|28147.2|0
1732038110000|2024-11-19 17:41:50|28167.2|28147.2|28167.2|28147.2|28167.2|28147.2|28167.2|28147.2|0
1732038120000|2024-11-19 17:42:00|28169.7|28149.7|28172.2|28152.2|28172.2|28152.2|28169.7|28149.7|3
1732038140000|2024-11-19 17:42:20|28174.7|28154.7|28174.7|28154.7|28174.7|28154.7|28174.7|28154.7|1
1732038150000|2024-11-19 17:42:30|||||||||3
1732038170000|2024-11-19 17:42:50|||||||||2
1732038180000|2024-11-19 17:43:00|28172.2|28152.2|28172.2|28152.2|28172.2|28152.2|28172.2|28152.2|2
1732038190000|2024-11-19 17:43:10|28169.7|28149.7|28164.7|28144.7|28169.7|28149.7|28164.7|28144.7|1
1732038200000|2024-11-19 17:43:20|||||||||1
1732038230000|2024-11-19 17:43:50|28162.2|28142.2|28162.2|28142.2|28162.2|28142.2|28162.2|28142.2|2
1732038240000|2024-11-19 17:44:00|||||||||1
1732038250000|2024-11-19 17:44:10|28164.7|28144.7|28162.2|28142.2|28164.7|28144.7|28162.2|28142.2|1
1732038260000|2024-11-19 17:44:20|||||||||20
1732038280000|2024-11-19 17:44:40|||||||||2
1732038290000|2024-11-19 17:44:50|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|0
1732038300000|2024-11-19 17:45:00|28167.2|28147.2|28167.2|28147.2|28167.2|28147.2|28167.2|28147.2|5
1732038310000|2024-11-19 17:45:10|28169.7|28149.7|28174.7|28154.7|28174.7|28154.7|28169.7|28149.7|3
1732038320000|2024-11-19 17:45:20|28177.2|28157.2|28177.2|28157.2|28177.2|28157.2|28177.2|28157.2|1
1732038340000|2024-11-19 17:45:40|28179.7|28159.7|28179.7|28159.7|28182.2|28162.2|28179.7|28159.7|7
1732038370000|2024-11-19 17:46:10|28177.2|28157.2|28177.2|28157.2|28177.2|28157.2|28177.2|28157.2|0
1732038400000|2024-11-19 17:46:40|28172.2|28152.2|28169.7|28149.7|28172.2|28152.2|28169.7|28149.7|7
1732038410000|2024-11-19 17:46:50|28167.2|28147.2|28167.2|28147.2|28172.2|28152.2|28167.2|28147.2|5
1732038420000|2024-11-19 17:47:00|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|0
1732038430000|2024-11-19 17:47:10|28167.2|28147.2|28172.2|28152.2|28172.2|28152.2|28167.2|28147.2|5
1732038440000|2024-11-19 17:47:20|28169.7|28149.7|28172.2|28152.2|28172.2|28152.2|28169.7|28149.7|1
1732038450000|2024-11-19 17:47:30|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|28169.7|28149.7|0
1732038470000|2024-11-19 17:47:50|||||||||4
1732038480000|2024-11-19 17:48:00|28164.7|28144.7|28162.2|28142.2|28164.7|28144.7|28162.2|28142.2|1
1732038520000|2024-11-19 17:48:40|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|1
1732038540000|2024-11-19 17:49:00|28162.2|28142.2|28152.2|28132.2|28162.2|28142.2|28152.2|28132.2|5
1732038550000|2024-11-19 17:49:10|28154.7|28134.7|28157.3|28137.3|28157.3|28137.3|28152.2|28132.2|20
1732038560000|2024-11-19 17:49:20|28154.8|28134.8|28152.3|28132.3|28154.8|28134.8|28152.3|28132.3|2
1732038570000|2024-11-19 17:49:30|||||||||2
1732038580000|2024-11-19 17:49:40|28149.8|28129.8|28149.8|28129.8|28152.3|28132.3|28149.8|28129.8|0
1732038590000|2024-11-19 17:49:50|28152.3|28132.3|28152.3|28132.3|28152.3|28132.3|28152.3|28132.3|2
1732038620000|2024-11-19 17:50:20|28149.8|28129.8|28152.2|28132.2|28152.2|28132.2|28149.7|28129.7|1
1732038630000|2024-11-19 17:50:30|28149.7|28129.7|28152.2|28132.2|28152.2|28132.2|28149.7|28129.7|3
1732038650000|2024-11-19 17:50:50|28149.7|28129.7|28149.7|28129.7|28149.7|28129.7|28149.7|28129.7|3
1732038670000|2024-11-19 17:51:10|28154.7|28134.7|28154.7|28134.7|28154.7|28134.7|28154.7|28134.7|7
1732038680000|2024-11-19 17:51:20|28152.2|28132.2|28152.2|28132.2|28154.7|28134.7|28149.7|28129.7|0
1732038690000|2024-11-19 17:51:30|28149.7|28129.7|28154.7|28134.7|28154.7|28134.7|28149.7|28129.7|0
1732038700000|2024-11-19 17:51:40|28152.2|28132.2|28154.7|28134.7|28154.7|28134.7|28149.7|28129.7|0
1732038730000|2024-11-19 17:52:10|28152.2|28132.2|28154.7|28134.7|28154.7|28134.7|28149.8|28129.8|1
1732038740000|2024-11-19 17:52:20|28157.2|28137.2|28157.2|28137.2|28157.2|28137.2|28157.2|28137.2|4
1732038750000|2024-11-19 17:52:30|28159.7|28139.7|28159.7|28139.7|28159.7|28139.7|28159.7|28139.7|0
1732038780000|2024-11-19 17:53:00|28162.2|28142.2|28162.2|28142.2|28162.2|28142.2|28162.2|28142.2|0
1732038790000|2024-11-19 17:53:10|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|28164.7|28144.7|1
1732038800000|2024-11-19 17:53:20|28169.7|28149.7|28169.8|28149.8|28169.8|28149.8|28167.3|28147.3|3
1732038810000|2024-11-19 17:53:30|28172.2|28152.2|28169.8|28149.8|28174.8|28154.8|28169.8|28149.8|2
1732038820000|2024-11-19 17:53:40|28172.3|28152.3|28172.3|28152.3|28172.3|28152.3|28172.3|28152.3|0
1732038830000|2024-11-19 17:53:50|28169.8|28149.8|28174.8|28154.8|28174.8|28154.8|28169.8|28149.8|1
1732038840000|2024-11-19 17:54:00|28177.3|28157.3|28179.8|28159.8|28179.8|28159.8|28177.3|28157.3|1
1732038850000|2024-11-19 17:54:10|28184.8|28164.8|28185|28165|28190|28170|28184.8|28164.8|3
1732038860000|2024-11-19 17:54:20|28182.5|28162.5|28185|28165|28185|28165|28182.5|28162.5|3
1732038880000|2024-11-19 17:54:40|||||||||1
1732038890000|2024-11-19 17:54:50|28187.6|28167.6|28185.1|28165.1|28190.1|28170.1|28185.1|28165.1|3
1732038900000|2024-11-19 17:55:00|28187.6|28167.6|28180.1|28160.1|28187.6|28167.6|28180.1|28160.1|6
1732038910000|2024-11-19 17:55:10|28182.6|28162.6|28182.6|28162.6|28182.6|28162.6|28182.6|28162.6|5
1732038920000|2024-11-19 17:55:20|28185.1|28165.1|28185.1|28165.1|28185.1|28165.1|28185.1|28165.1|1
1732038930000|2024-11-19 17:55:30|28182.6|28162.6|28187.6|28167.6|28187.6|28167.6|28182.6|28162.6|0
1732038940000|2024-11-19 17:55:40|28185.1|28165.1|28182.5|28162.5|28185.1|28165.1|28182.5|28162.5|3
1732038950000|2024-11-19 17:55:50|28180|28160|28180|28160|28180|28160|28180|28160|2
1732038960000|2024-11-19 17:56:00|28177.5|28157.5|28177.6|28157.6|28180.1|28160.1|28175|28155|13
1732038980000|2024-11-19 17:56:20|28180.1|28160.1|28185.1|28165.1|28185.1|28165.1|28180.1|28160.1|2
1732038990000|2024-11-19 17:56:30|28187.6|28167.6|28187.6|28167.6|28187.6|28167.6|28187.6|28167.6|0
1732039000000|2024-11-19 17:56:40|28182.6|28162.6|28180|28160|28182.6|28162.6|28180|28160|5
1732039010000|2024-11-19 17:56:50|28177.5|28157.5|28177.6|28157.6|28177.6|28157.6|28177.5|28157.5|11
1732039030000|2024-11-19 17:57:10|28175.1|28155.1|28197.6|28177.6|28197.6|28177.6|28175.1|28155.1|6
1732039060000|2024-11-19 17:57:40|28205.1|28185.1|28205.1|28185.1|28205.1|28185.1|28205.1|28185.1|27
1732039070000|2024-11-19 17:57:50|28210.1|28190.1|28215.1|28195.1|28215.1|28195.1|28210.1|28190.1|4
1732039080000|2024-11-19 17:58:00|28217.6|28197.6|28240.1|28220.1|28240.1|28220.1|28217.6|28197.6|30
1732039090000|2024-11-19 17:58:10|28240.2|28220.2|28240.2|28220.2|28240.2|28220.2|28240.2|28220.2|1
1732039100000|2024-11-19 17:58:20|28237.7|28217.7|28235.2|28215.2|28237.7|28217.7|28235.2|28215.2|7
1732039110000|2024-11-19 17:58:30|28230.2|28210.2|28230.2|28210.2|28230.2|28210.2|28230.2|28210.2|2
1732039120000|2024-11-19 17:58:40|28225.3|28205.3|28220.2|28200.2|28225.3|28205.3|28220.2|28200.2|4
1732039130000|2024-11-19 17:58:50|28217.7|28197.7|28220.1|28200.1|28220.1|28200.1|28217.6|28197.6|8
1732039140000|2024-11-19 17:59:00|28217.6|28197.6|28222.6|28202.6|28222.6|28202.6|28217.6|28197.6|1
1732039150000|2024-11-19 17:59:10|28222.7|28202.7|28225.2|28205.2|28225.2|28205.2|28222.7|28202.7|0
1732039160000|2024-11-19 17:59:20|28225.1|28205.1|28225.2|28205.2|28225.2|28205.2|28225.1|28205.1|2
1732039170000|2024-11-19 17:59:30|||||||||3
1732039180000|2024-11-19 17:59:40|28222.7|28202.7|28222.7|28202.7|28222.7|28202.7|28220.2|28200.2|6
1732039190000|2024-11-19 17:59:50|28225.2|28205.2|28235.2|28215.2|28235.2|28215.2|28225.2|28205.2|10
1732039200000|2024-11-19 18:00:00|28237.7|28217.7|28242.7|28222.7|28242.7|28222.7|28237.7|28217.7|13
1732039210000|2024-11-19 18:00:10|28247.7|28227.7|28255.1|28235.1|28255.1|28235.1|28247.7|28227.7|5
1732039220000|2024-11-19 18:00:20|28252.6|28232.6|28252.6|28232.6|28252.6|28232.6|28250.1|28230.1|11
1732039230000|2024-11-19 18:00:30|28255.1|28235.1|28255.2|28235.2|28255.2|28235.2|28255.1|28235.1|0
1732039240000|2024-11-19 18:00:40|28250.2|28230.2|28250.2|28230.2|28250.2|28230.2|28250.2|28230.2|3
1732039250000|2024-11-19 18:00:50|28247.7|28227.7|28245.1|28225.1|28247.7|28227.7|28245.1|28225.1|5
1732039260000|2024-11-19 18:01:00|28250.1|28230.1|28250.1|28230.1|28250.1|28230.1|28250.1|28230.1|13
1732039270000|2024-11-19 18:01:10|28252.6|28232.6|28245|28225|28252.6|28232.6|28245|28225|3
1732039280000|2024-11-19 18:01:20|28240|28220|28235|28215|28240|28220|28235|28215|2
1732039290000|2024-11-19 18:01:30|28232.6|28212.6|28232.5|28212.5|28232.6|28212.6|28232.5|28212.5|1
1732039300000|2024-11-19 18:01:40|28227.5|28207.5|28227.5|28207.5|28227.5|28207.5|28227.5|28207.5|0
1732039310000|2024-11-19 18:01:50|28225.1|28205.1|28225.1|28205.1|28227.5|28207.5|28225.1|28205.1|11
1732039320000|2024-11-19 18:02:00|28225|28205|28225.1|28205.1|28225.1|28205.1|28222.6|28202.6|5
1732039340000|2024-11-19 18:02:20|28227.6|28207.6|28227.6|28207.6|28227.6|28207.6|28227.6|28207.6|4
1732039350000|2024-11-19 18:02:30|28225.1|28205.1|28225.1|28205.1|28225.1|28205.1|28225.1|28205.1|2
1732039360000|2024-11-19 18:02:40|||||||||1
1732039370000|2024-11-19 18:02:50|28222.7|28202.7|28225.2|28205.2|28225.2|28205.2|28222.7|28202.7|3
1732039380000|2024-11-19 18:03:00|28222.7|28202.7|28222.7|28202.7|28222.7|28202.7|28220.2|28200.2|2
1732039390000|2024-11-19 18:03:10|28225.2|28205.2|28230.2|28210.2|28230.2|28210.2|28225.2|28205.2|12
1732039400000|2024-11-19 18:03:20|28227.7|28207.7|28227.7|28207.7|28227.7|28207.7|28227.7|28207.7|2
1732039410000|2024-11-19 18:03:30|28230.2|28210.2|28230.2|28210.2|28230.2|28210.2|28230.2|28210.2|0
1732039420000|2024-11-19 18:03:40|||||||||1
1732039430000|2024-11-19 18:03:50|28227.7|28207.7|28227.7|28207.7|28227.7|28207.7|28227.7|28207.7|1
1732039440000|2024-11-19 18:04:00|28230.2|28210.2|28232.7|28212.7|28235.2|28215.2|28230.2|28210.2|4
1732039450000|2024-11-19 18:04:10|28235.2|28215.2|28230.2|28210.2|28235.2|28215.2|28230.2|28210.2|4
1732039460000|2024-11-19 18:04:20|28232.7|28212.7|28232.7|28212.7|28232.7|28212.7|28232.7|28212.7|0
1732039470000|2024-11-19 18:04:30|||||||||2
1732039480000|2024-11-19 18:04:40|28235.2|28215.2|28235.2|28215.2|28235.2|28215.2|28232.7|28212.7|8
1732039490000|2024-11-19 18:04:50|28235.1|28215.1|28235.1|28215.1|28235.1|28215.1|28235.1|28215.1|4
1732039500000|2024-11-19 18:05:00|28237.6|28217.6|28235.1|28215.1|28237.6|28217.6|28235.1|28215.1|3
1732039510000|2024-11-19 18:05:10|28237.6|28217.6|28230.1|28210.1|28237.6|28217.6|28227.6|28207.6|12
1732039520000|2024-11-19 18:05:20|28232.6|28212.6|28232.6|28212.6|28232.6|28212.6|28232.6|28212.6|1
1732039550000|2024-11-19 18:05:50|||||||||4
1732039560000|2024-11-19 18:06:00|28232.5|28212.5|28230|28210|28232.5|28212.5|28227.5|28207.5|4
1732039570000|2024-11-19 18:06:10|28232.5|28212.5|28235|28215|28235|28215|28232.5|28212.5|3
1732039590000|2024-11-19 18:06:30|28237.5|28217.5|28237.5|28217.5|28237.5|28217.5|28237.5|28217.5|1
1732039600000|2024-11-19 18:06:40|||||||||6
1732039620000|2024-11-19 18:07:00|28235|28215|28237.5|28217.5|28237.5|28217.5|28235|28215|2
1732039630000|2024-11-19 18:07:10|28237.6|28217.6|28230.1|28210.1|28237.6|28217.6|28230.1|28210.1|6
1732039650000|2024-11-19 18:07:30|28227.6|28207.6|28227.6|28207.6|28230.1|28210.1|28225.1|28205.1|4
1732039660000|2024-11-19 18:07:40|28230.1|28210.1|28230.1|28210.1|28230.1|28210.1|28230.1|28210.1|0
1732039680000|2024-11-19 18:08:00|28227.6|28207.6|28230.1|28210.1|28230.1|28210.1|28227.6|28207.6|0
1732039690000|2024-11-19 18:08:10|28235.1|28215.1|28240.1|28220.1|28240.1|28220.1|28235.1|28215.1|5
1732039700000|2024-11-19 18:08:20|28242.6|28222.6|28257.7|28237.7|28257.7|28237.7|28242.6|28222.6|17
1732039710000|2024-11-19 18:08:30|28257.8|28237.8|28260.2|28240.2|28260.2|28240.2|28257.8|28237.8|11
1732039720000|2024-11-19 18:08:40|28262.7|28242.7|28265.2|28245.2|28265.2|28245.2|28262.7|28242.7|3
1732039730000|2024-11-19 18:08:50|28262.7|28242.7|28265.2|28245.2|28265.2|28245.2|28262.7|28242.7|0
1732039740000|2024-11-19 18:09:00|||||||||1
1732039750000|2024-11-19 18:09:10|28265.3|28245.3|28265.3|28245.3|28265.3|28245.3|28265.3|28245.3|3
1732039760000|2024-11-19 18:09:20|28262.8|28242.8|28265.1|28245.1|28265.2|28245.2|28262.6|28242.6|8
1732039770000|2024-11-19 18:09:30|28262.7|28242.7|28265.2|28245.2|28265.2|28245.2|28262.6|28242.6|3
1732039780000|2024-11-19 18:09:40|28262.7|28242.7|28260.2|28240.2|28265.2|28245.2|28260.2|28240.2|1
1732039790000|2024-11-19 18:09:50|28255.2|28235.2|28260.2|28240.2|28260.2|28240.2|28255.2|28235.2|3
1732039800000|2024-11-19 18:10:00|28257.7|28237.7|28257.7|28237.7|28257.7|28237.7|28257.7|28237.7|2
1732039810000|2024-11-19 18:10:10|28255.2|28235.2|28262.7|28242.7|28262.7|28242.7|28255.2|28235.2|7
1732039820000|2024-11-19 18:10:20|28260.1|28240.1|28260.2|28240.2|28260.2|28240.2|28260.1|28240.1|10
1732039830000|2024-11-19 18:10:30|28262.7|28242.7|28262.6|28242.6|28262.7|28242.7|28260.1|28240.1|9
1732039840000|2024-11-19 18:10:40|28260.1|28240.1|28262.7|28242.7|28262.7|28242.7|28260.1|28240.1|2
1732039860000|2024-11-19 18:11:00|28265.2|28245.2|28267.7|28247.7|28267.7|28247.7|28265.2|28245.2|2
1732039870000|2024-11-19 18:11:10|28265.2|28245.2|28267.7|28247.7|28267.7|28247.7|28265.2|28245.2|2
1732039880000|2024-11-19 18:11:20|28265.2|28245.2|28270.2|28250.2|28270.2|28250.2|28265.2|28245.2|4
1732039890000|2024-11-19 18:11:30|||||||||7
1732039900000|2024-11-19 18:11:40|28270.1|28250.1|28280.2|28260.2|28280.2|28260.2|28270.1|28250.1|21
1732039910000|2024-11-19 18:11:50|28277.7|28257.7|28282.6|28262.6|28282.6|28262.6|28277.7|28257.7|8
1732039920000|2024-11-19 18:12:00|||||||||1
1732039930000|2024-11-19 18:12:10|28285.1|28265.1|28282.6|28262.6|28285.1|28265.1|28277.6|28257.6|4
1732039940000|2024-11-19 18:12:20|28280.1|28260.1|28280.1|28260.1|28280.1|28260.1|28280.1|28260.1|0
1732039950000|2024-11-19 18:12:30|||||||||1
1732039960000|2024-11-19 18:12:40|28277.6|28257.6|28277.6|28257.6|28277.6|28257.6|28277.6|28257.6|1
1732039970000|2024-11-19 18:12:50|28275.1|28255.1|28275.1|28255.1|28275.1|28255.1|28275.1|28255.1|2
1732039990000|2024-11-19 18:13:10|28270.1|28250.1|28265.1|28245.1|28270.1|28250.1|28265.1|28245.1|7
1732040000000|2024-11-19 18:13:20|28262.6|28242.6|28270.3|28250.3|28270.3|28250.3|28262.6|28242.6|6
1732040010000|2024-11-19 18:13:30|28275.3|28255.3|28277.8|28257.8|28277.8|28257.8|28275.3|28255.3|14
1732040020000|2024-11-19 18:13:40|28280.2|28260.2|28280.2|28260.2|28280.2|28260.2|28280.2|28260.2|2
1732040030000|2024-11-19 18:13:50|28280.3|28260.3|28290.3|28270.3|28290.3|28270.3|28280.3|28260.3|12
1732040040000|2024-11-19 18:14:00|28292.8|28272.8|28292.7|28272.7|28295.2|28275.2|28292.7|28272.7|4
1732040050000|2024-11-19 18:14:10|28295.2|28275.2|28295.2|28275.2|28295.2|28275.2|28295.2|28275.2|4
1732040060000|2024-11-19 18:14:20|28297.7|28277.7|28297.7|28277.7|28297.7|28277.7|28297.7|28277.7|1
1732040070000|2024-11-19 18:14:30|28295.2|28275.2|28295.2|28275.2|28295.2|28275.2|28295.2|28275.2|2
1732040080000|2024-11-19 18:14:40|28297.7|28277.7|28297.7|28277.7|28297.7|28277.7|28297.7|28277.7|1
1732040090000|2024-11-19 18:14:50|28295.2|28275.2|28295.2|28275.2|28297.7|28277.7|28295.2|28275.2|3
1732040100000|2024-11-19 18:15:00|||||||||1
1732040110000|2024-11-19 18:15:10|28282.7|28262.7|28287.7|28267.7|28287.7|28267.7|28280.2|28260.2|9
1732040120000|2024-11-19 18:15:20|28290.2|28270.2|28292.7|28272.7|28292.7|28272.7|28290.2|28270.2|0
1732040130000|2024-11-19 18:15:30|28290.2|28270.2|28285.2|28265.2|28290.2|28270.2|28285.2|28265.2|6
1732040140000|2024-11-19 18:15:40|||||||||1
1732040150000|2024-11-19 18:15:50|28287.7|28267.7|28287.7|28267.7|28287.7|28267.7|28287.7|28267.7|8
1732040160000|2024-11-19 18:16:00|||||||||4
1732040170000|2024-11-19 18:16:10|28292.8|28272.8|28295.3|28275.3|28295.3|28275.3|28292.8|28272.8|10
1732040180000|2024-11-19 18:16:20|28295.2|28275.2|28297.7|28277.7|28297.7|28277.7|28295.2|28275.2|11
1732040200000|2024-11-19 18:16:40|||||||||3
1732040210000|2024-11-19 18:16:50|||||||||2
1732040220000|2024-11-19 18:17:00|28300.2|28280.2|28300.2|28280.2|28300.2|28280.2|28300.2|28280.2|2
1732040230000|2024-11-19 18:17:10|||||||||1
1732040240000|2024-11-19 18:17:20|||||||||6
1732040250000|2024-11-19 18:17:30|28302.7|28282.7|28302.7|28282.7|28302.7|28282.7|28302.7|28282.7|6
1732040260000|2024-11-19 18:17:40|28300.2|28280.2|28300.2|28280.2|28300.2|28280.2|28300.2|28280.2|1
1732040270000|2024-11-19 18:17:50|28297.7|28277.7|28300.2|28280.2|28300.2|28280.2|28297.7|28277.7|3
1732040280000|2024-11-19 18:18:00|28297.7|28277.7|28295.2|28275.2|28297.7|28277.7|28295.2|28275.2|4
1732040290000|2024-11-19 18:18:10|28292.7|28272.7|28295.4|28275.4|28295.4|28275.4|28292.7|28272.7|14
1732040300000|2024-11-19 18:18:20|28300.4|28280.4|28297.9|28277.9|28300.4|28280.4|28297.9|28277.9|7
1732040310000|2024-11-19 18:18:30|28295.4|28275.4|28300.4|28280.4|28300.4|28280.4|28295.4|28275.4|10
1732040320000|2024-11-19 18:18:40|28297.9|28277.9|28297.9|28277.9|28300.4|28280.4|28297.9|28277.9|9
1732040330000|2024-11-19 18:18:50|28295.4|28275.4|28295.4|28275.4|28297.9|28277.9|28295.4|28275.4|1
1732040340000|2024-11-19 18:19:00|||||||||5
1732040350000|2024-11-19 18:19:10|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|2
1732040360000|2024-11-19 18:19:20|28295.4|28275.4|28295.4|28275.4|28297.9|28277.9|28295.4|28275.4|5
1732040380000|2024-11-19 18:19:40|28297.9|28277.9|28300.4|28280.4|28300.4|28280.4|28297.9|28277.9|2
1732040390000|2024-11-19 18:19:50|||||||||6
1732040400000|2024-11-19 18:20:00|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|28297.9|28277.9|1
1732040410000|2024-11-19 18:20:10|28300.4|28280.4|28323|28303|28323|28303|28300.4|28280.4|7
1732040420000|2024-11-19 18:20:20|28325.5|28305.5|28323.1|28303.1|28325.6|28305.6|28323.1|28303.1|12
1732040440000|2024-11-19 18:20:40|28325.6|28305.6|28325.6|28305.6|28325.6|28305.6|28325.6|28305.6|19
1732040450000|2024-11-19 18:20:50|28330.6|28310.6|28330.6|28310.6|28330.6|28310.6|28330.6|28310.6|87
1732040460000|2024-11-19 18:21:00|28333.1|28313.1|28333.1|28313.1|28333.1|28313.1|28333.1|28313.1|2
1732040470000|2024-11-19 18:21:10|28335.6|28315.6|28335.6|28315.6|28335.6|28315.6|28335.6|28315.6|8
1732040480000|2024-11-19 18:21:20|28335.7|28315.7|28335.7|28315.7|28335.7|28315.7|28335.7|28315.7|1
1732040490000|2024-11-19 18:21:30|||||||||7
1732040510000|2024-11-19 18:21:50|28325.7|28305.7|28313.2|28293.2|28325.7|28305.7|28313.2|28293.2|37
1732040520000|2024-11-19 18:22:00|28310.7|28290.7|28313.2|28293.2|28313.2|28293.2|28308.2|28288.2|9
1732040530000|2024-11-19 18:22:10|28315.7|28295.7|28313.2|28293.2|28315.7|28295.7|28313.2|28293.2|5
1732040540000|2024-11-19 18:22:20|28310.7|28290.7|28310.7|28290.7|28310.7|28290.7|28310.7|28290.7|3
1732040550000|2024-11-19 18:22:30|||||||||2
1732040560000|2024-11-19 18:22:40|28308.2|28288.2|28308.2|28288.2|28308.2|28288.2|28308.2|28288.2|2
1732040570000|2024-11-19 18:22:50|28313.2|28293.2|28313.2|28293.2|28313.2|28293.2|28310.7|28290.7|1
1732040580000|2024-11-19 18:23:00|28308.2|28288.2|28310.7|28290.7|28310.7|28290.7|28308.2|28288.2|5
1732040590000|2024-11-19 18:23:10|28313.2|28293.2|28310.7|28290.7|28313.2|28293.2|28310.7|28290.7|5
1732040600000|2024-11-19 18:23:20|28313.2|28293.2|28323.2|28303.2|28323.2|28303.2|28313.2|28293.2|14
1732040610000|2024-11-19 18:23:30|28325.7|28305.7|28328.2|28308.2|28328.2|28308.2|28325.7|28305.7|2
1732040620000|2024-11-19 18:23:40|28325.7|28305.7|28323.2|28303.2|28325.7|28305.7|28323.2|28303.2|3
1732040630000|2024-11-19 18:23:50|28330.6|28310.6|28355.6|28335.6|28355.6|28335.6|28330.6|28310.6|53
1732040640000|2024-11-19 18:24:00|28358.1|28338.1|28360.6|28340.6|28360.6|28340.6|28358.1|28338.1|4
1732040650000|2024-11-19 18:24:10|28368.1|28348.1|28383.1|28363.1|28383.1|28363.1|28368.1|28348.1|10
1732040660000|2024-11-19 18:24:20|28380.6|28360.6|28380.7|28360.7|28380.7|28360.7|28380.6|28360.6|10
1732040670000|2024-11-19 18:24:30|28383.2|28363.2|28393.2|28373.2|28393.2|28373.2|28383.2|28363.2|23
1732040680000|2024-11-19 18:24:40|||||||||2
1732040690000|2024-11-19 18:24:50|28390.7|28370.7|28393.2|28373.2|28393.2|28373.2|28390.7|28370.7|6
1732040700000|2024-11-19 18:25:00|28395.7|28375.7|28385.7|28365.7|28395.7|28375.7|28385.7|28365.7|6
1732040710000|2024-11-19 18:25:10|28388.3|28368.3|28410.7|28390.7|28410.7|28390.7|28388.3|28368.3|44
1732040720000|2024-11-19 18:25:20|||||||||3
1732040730000|2024-11-19 18:25:30|28410.8|28390.8|28415.8|28395.8|28415.8|28395.8|28410.8|28390.8|11
1732040740000|2024-11-19 18:25:40|28423.2|28403.2|28425.7|28405.7|28425.7|28405.7|28418.2|28398.2|29
1732040750000|2024-11-19 18:25:50|28423.2|28403.2|28418.2|28398.2|28423.2|28403.2|28418.2|28398.2|16
1732040760000|2024-11-19 18:26:00|28415.8|28395.8|28405.8|28385.8|28418.3|28395.8|28405.8|28378.3|9
1732040770000|2024-11-19 18:26:10|28403.3|28383.3|28398.3|28378.3|28403.3|28383.3|28398.3|28378.3|39
1732040780000|2024-11-19 18:26:20|28395.8|28375.8|28390.8|28370.8|28395.8|28375.8|28390.8|28370.8|3
1732040790000|2024-11-19 18:26:30|28388.3|28368.3|28388.3|28368.3|28388.3|28368.3|28388.3|28368.3|2
1732040800000|2024-11-19 18:26:40|28380.8|28360.8|28373.3|28353.3|28380.8|28360.8|28373.3|28353.3|2
1732040810000|2024-11-19 18:26:50|||||||||4
1732040830000|2024-11-19 18:27:10|28375.8|28355.8|28375.8|28355.8|28375.8|28355.8|28375.8|28355.8|4
1732040840000|2024-11-19 18:27:20|28380.8|28360.8|28380.8|28360.8|28380.8|28360.8|28380.8|28360.8|3
1732040850000|2024-11-19 18:27:30|28383.3|28363.3|28388.3|28368.3|28393.3|28373.3|28383.3|28363.3|6
1732040860000|2024-11-19 18:27:40|28388.1|28368.1|28375.5|28355.5|28388.1|28368.1|28375.5|28355.5|5
1732040870000|2024-11-19 18:27:50|28378|28358|28363.1|28343.1|28378.1|28358.1|28363.1|28343.1|6
1732040880000|2024-11-19 18:28:00|28360.6|28340.6|28370.7|28350.7|28370.7|28350.7|28360.6|28340.6|31
1732040890000|2024-11-19 18:28:10|28373.2|28353.2|28393.3|28373.3|28393.3|28373.3|28373.2|28353.2|21
1732040900000|2024-11-19 18:28:20|28395.8|28375.8|28403.3|28383.3|28403.3|28383.3|28395.8|28375.8|57
1732040910000|2024-11-19 18:28:30|28402.9|28382.9|28402.9|28382.9|28402.9|28382.9|28402.9|28382.9|22
1732040920000|2024-11-19 18:28:40|28403|28383|28400.5|28380.5|28403|28383|28400.5|28380.5|28
1732040930000|2024-11-19 18:28:50|28408|28388|28395.4|28375.4|28408|28388|28390.3|28370.3|10
1732040940000|2024-11-19 18:29:00|28397.9|28377.9|28405.8|28385.8|28405.8|28385.8|28397.9|28377.9|10
1732040950000|2024-11-19 18:29:10|28405.3|28385.3|28412.8|28392.8|28412.8|28392.8|28405.3|28385.3|14
1732040960000|2024-11-19 18:29:20|28412.9|28392.9|28418|28398|28428|28408|28412.9|28392.9|44
1732040970000|2024-11-19 18:29:30|28420.5|28400.5|28423.2|28403.2|28428.2|28408.2|28418|28398|7
1732040980000|2024-11-19 18:29:40|28420.7|28400.7|28418.2|28398.2|28420.7|28400.7|28418.2|28398.2|3
1732040990000|2024-11-19 18:29:50|28420.7|28400.7|28427.9|28407.9|28430.4|28410.4|28417.9|28397.9|51
1732094110000|2024-11-20 09:15:10|28609.1|28549.1|28616.6|28556.6|28624.1|28584.1|28601.6|28549.1|20
1732094120000|2024-11-20 09:15:20|28604.1|28564.1|28589.1|28549.1|28604.1|28566.6|28584.1|28549.1|9
1732094130000|2024-11-20 09:15:30|28586.6|28546.6|28586.6|28546.6|28589.1|28549.1|28586.6|28546.6|6
1732094140000|2024-11-20 09:15:40|28589.1|28549.1|28586.6|28526.6|28601.6|28556.6|28584.1|28524.1|42
1732094150000|2024-11-20 09:15:50|28594.1|28534.1|28584.1|28544.1|28596.6|28549.1|28584.1|28534.1|9
1732094160000|2024-11-20 09:16:00|28581.6|28541.6|28606.6|28546.6|28606.6|28549.1|28581.6|28536.6|9
1732094170000|2024-11-20 09:16:10|28594.1|28554.1|28596.6|28536.6|28611.6|28554.1|28591.6|28536.6|35
1732094180000|2024-11-20 09:16:20|28584.1|28544.1|28556.6|28536.6|28584.1|28544.1|28556.6|28534.1|1
1732094190000|2024-11-20 09:16:30|28549.1|28529.1|28539.1|28519.1|28549.1|28529.1|28539.1|28519.1|34
1732094200000|2024-11-20 09:16:40|28541.6|28521.6|28529.1|28509.1|28541.6|28521.6|28526.6|28506.6|20
1732094210000|2024-11-20 09:16:50|||||||||6
1732094220000|2024-11-20 09:17:00|28531.6|28511.6|28546.6|28526.6|28549.1|28529.1|28531.6|28511.6|11
1732094230000|2024-11-20 09:17:10|28551.6|28531.6|28554.2|28514.2|28554.2|28531.6|28551.6|28514.2|1
1732094240000|2024-11-20 09:17:20|28554.1|28514.1|28554.1|28514.1|28554.1|28514.1|28554.1|28514.1|0
1732094250000|2024-11-20 09:17:30|28546.6|28506.6|28534.1|28514.1|28546.6|28514.1|28534.1|28501.6|2
1732094260000|2024-11-20 09:17:40|28541.6|28501.6|28541.6|28501.6|28541.6|28501.6|28541.6|28501.6|1
1732094270000|2024-11-20 09:17:50|28529.1|28509.1|28526.6|28506.6|28529.1|28509.1|28526.6|28506.6|3
1732094280000|2024-11-20 09:18:00|28524.1|28504.1|28521.6|28501.6|28526.6|28506.6|28521.6|28501.6|4
1732094290000|2024-11-20 09:18:10|28529.1|28509.1|28564.1|28524.1|28564.1|28524.1|28529.1|28504.1|6
1732094300000|2024-11-20 09:18:20|28566.6|28526.6|28554.1|28534.1|28566.6|28534.1|28554.1|28526.6|1
1732094310000|2024-11-20 09:18:30|28566.6|28526.6|28579.1|28559.1|28581.6|28559.1|28559.1|28526.6|4
1732094320000|2024-11-20 09:18:40|28586.6|28546.6|28586.6|28546.6|28586.6|28546.6|28586.6|28546.6|0
1732094330000|2024-11-20 09:18:50|28584.1|28544.1|28584.1|28544.1|28584.1|28544.1|28584.1|28544.1|1
1732094340000|2024-11-20 09:19:00|28581.6|28541.6|28581.6|28541.6|28581.6|28541.6|28581.6|28541.6|0
1732094350000|2024-11-20 09:19:10|||||||||8
1732094360000|2024-11-20 09:19:20|28586.6|28546.6|28581.6|28541.6|28586.6|28546.6|28581.6|28541.6|11
1732094370000|2024-11-20 09:19:30|28601.6||28601.6||28601.6||28601.6||4
1732094380000|2024-11-20 09:19:40|28596.6|28556.6|28596.6|28556.6|28596.6|28556.6|28596.6|28556.6|2
1732094390000|2024-11-20 09:19:50|28584.1|28564.1|28574.1|28554.1|28584.1|28564.1|28574.1|28554.1|6
1732094400000|2024-11-20 09:20:00|28576.6|28536.6|28556.7|28536.7|28576.6|28536.7|28556.7|28536.6|3
1732094410000|2024-11-20 09:20:10|28556.6|28536.6|28556.6|28536.6|28556.6|28536.6|28556.6|28536.6|0
1732094430000|2024-11-20 09:20:30|28559.1|28519.1|28559.1|28519.1|28559.1|28519.1|28559.1|28519.1|3
1732094440000|2024-11-20 09:20:40|||||||||2
1732094450000|2024-11-20 09:20:50|28556.6|28516.6|28546.6|28506.6|28556.6|28516.6|28546.6|28506.6|1
1732094460000|2024-11-20 09:21:00|28544.1|28504.1|28531.6|28511.6|28546.6|28511.6|28531.6|28504.1|0
1732094470000|2024-11-20 09:21:10|28534.1|28514.1|28534.1|28514.1|28534.1|28514.1|28534.1|28514.1|3
1732094480000|2024-11-20 09:21:20|28546.6|28506.6|28546.6|28506.6|28546.6|28506.6|28546.6|28506.6|1
1732094520000|2024-11-20 09:22:00|28539.1|28519.1|28554.1|28514.1|28554.1|28519.1|28539.1|28514.1|1
1732094530000|2024-11-20 09:22:10|28551.6|28511.6|28536.6|28516.6|28551.6|28519.1|28536.6|28511.6|2
1732094540000|2024-11-20 09:22:20|||||||||1
1732094590000|2024-11-20 09:23:10|28529.1|28509.1|28529.1|28509.1|28529.1|28509.1|28529.1|28509.1|2
1732094600000|2024-11-20 09:23:20|||||||||1
1732094610000|2024-11-20 09:23:30|28526.6|28506.6|28524.1|28504.1|28526.6|28506.6|28524.1|28504.1|23
1732094630000|2024-11-20 09:23:50|28531.6|28491.6|28531.6|28491.6|28531.6|28491.6|28531.6|28491.6|4
1732094640000|2024-11-20 09:24:00|28519.1|28499.1|28519.1|28499.1|28519.1|28499.1|28519.1|28499.1|3
1732094650000|2024-11-20 09:24:10|28516.6|28496.6|28516.6|28496.6|28516.6|28496.6|28516.6|28496.6|8
1732094660000|2024-11-20 09:24:20|||||||||1
1732094670000|2024-11-20 09:24:30|28514.1|28494.1|28499.1|28479.1|28514.1|28494.1|28499.1|28479.1|22
1732094680000|2024-11-20 09:24:40|28501.6|28481.6|28509.1|28489.1|28509.1|28489.1|28501.6|28481.6|3
1732094690000|2024-11-20 09:24:50|28511.6|28491.6|28511.6|28491.6|28511.6|28491.6|28511.6|28491.6|1
1732094700000|2024-11-20 09:25:00|28541.6|28501.6|28554.1|28514.1|28566.6|28514.1|28541.6|28501.6|6
1732094710000|2024-11-20 09:25:10|||||||||3
1732094720000|2024-11-20 09:25:20|28581.6|28521.6|28574.1|28554.1|28584.1|28554.1|28574.1|28521.6|15
1732094730000|2024-11-20 09:25:30|28576.6|28556.6|28579.1|28559.1|28579.1|28559.1|28576.6|28556.6|1
1732094740000|2024-11-20 09:25:40|28581.6|28561.6|28581.6|28561.6|28581.6|28561.6|28581.6|28561.6|2
1732094750000|2024-11-20 09:25:50|28584.1|28564.1|28609.1|28569.1|28609.1|28569.1|28584.1|28564.1|61
1732094760000|2024-11-20 09:26:00|28616.6|28576.6|28611.6|28591.6|28616.6|28591.6|28604.1|28576.6|5
1732094770000|2024-11-20 09:26:10|||||||||11
1732094780000|2024-11-20 09:26:20|28609.1|28589.1|28594.1|28574.1|28609.1|28589.1|28594.1|28574.1|3
1732094790000|2024-11-20 09:26:30|28601.6|28561.6|28601.6|28561.6|28601.6|28569.1|28589.1|28561.6|0
1732094800000|2024-11-20 09:26:40|28589.1|28569.1|28581.6|28561.6|28596.6|28569.1|28579.1|28556.6|7
1732094810000|2024-11-20 09:26:50|28579.1|28559.1|28579.1|28559.1|28579.1|28559.1|28579.1|28559.1|0
1732094820000|2024-11-20 09:27:00|28574.1|28554.1|28574.1|28554.1|28574.1|28554.1|28574.1|28554.1|3
1732094840000|2024-11-20 09:27:20|28586.6|28546.6|28581.6|28561.6|28586.6|28561.6|28574.1|28546.6|2
1732094850000|2024-11-20 09:27:30|28596.6|28556.6|28596.6|28556.6|28596.6|28556.6|28596.6|28556.6|0
1732094860000|2024-11-20 09:27:40|28601.6|28561.6|28596.6|28556.6|28601.6|28569.1|28589.1|28556.6|1
1732094870000|2024-11-20 09:27:50|28601.6|28561.6|28596.6|28556.6|28601.6|28569.1|28589.1|28556.6|1
1732094880000|2024-11-20 09:28:00|28599.1|28559.1|28594.1|28574.1|28599.1|28574.1|28594.1|28559.1|8
1732094890000|2024-11-20 09:28:10|28601.6|28561.6|28596.6|28556.6|28601.6|28561.6|28596.6|28556.6|0
1732094900000|2024-11-20 09:28:20|28594.1|28554.1|28594.1|28554.1|28594.1|28554.1|28594.1|28554.1|0
1732094910000|2024-11-20 09:28:30|28591.6|28551.6|28591.6|28551.6|28591.6|28551.6|28591.6|28551.6|0
1732094930000|2024-11-20 09:28:50|28594.1|28554.1|28594.1|28554.1|28594.1|28554.1|28594.1|28554.1|5
1732094940000|2024-11-20 09:29:00|28606.6|28546.6|28594.1|28554.1|28606.6|28554.1|28594.1|28546.6|0
1732094960000|2024-11-20 09:29:20|28606.6|28546.6|28594.1|28554.1|28606.6|28554.1|28594.1|28546.6|2
1732094970000|2024-11-20 09:29:30|28596.6|28556.6|28596.6|28556.6|28596.6|28556.6|28596.6|28556.6|1
1732094980000|2024-11-20 09:29:40|28594.1|28554.1|28591.6|28551.6|28594.1|28554.1|28591.6|28551.6|1
1732094990000|2024-11-20 09:29:50|28596.6|28556.6|28589.1|28569.1|28596.6|28569.1|28589.1|28556.6|1
1732095000000|2024-11-20 09:30:00|28591.6|28571.6|28599.1|28579.1|28599.1|28579.1|28591.6|28571.6|6
1732095010000|2024-11-20 09:30:10|28601.6|28581.6|28616.6|28576.6|28616.6|28584.1|28601.6|28576.6|7
1732095020000|2024-11-20 09:30:20|28604.1|28584.1|28609.1|28569.1|28614.1|28584.1|28604.1|28569.1|1
1732095040000|2024-11-20 09:30:40|28606.6|28566.6|28606.6|28566.6|28606.6|28566.6|28606.6|28566.6|0
1732095050000|2024-11-20 09:30:50|28601.6|28561.6|28601.6|28561.6|28601.6|28561.6|28601.6|28561.6|0
1732095060000|2024-11-20 09:31:00|28589.1|28569.1|28589.1|28569.1|28589.1|28569.1|28589.1|28569.1|0
1732095080000|2024-11-20 09:31:20|28596.6|28556.6|28596.6|28556.6|28596.6|28556.6|28596.6|28556.6|1
1732095090000|2024-11-20 09:31:30|28599.1|28559.1|28599.1|28559.1|28599.1|28559.1|28599.1|28559.1|6
1732095110000|2024-11-20 09:31:50|||||||||2
1732095120000|2024-11-20 09:32:00|28596.6|28556.6|28596.6|28556.6|28596.6|28556.6|28596.6|28556.6|0
1732095130000|2024-11-20 09:32:10|28589.1|28569.1|28589.1|28569.1|28589.1|28569.1|28589.1|28569.1|2
1732095140000|2024-11-20 09:32:20|28601.6|28561.6|28601.6|28561.6|28601.6|28561.6|28601.6|28561.6|0
1732095160000|2024-11-20 09:32:40|28596.6|28556.6|28601.6|28561.6|28601.6|28561.6|28596.6|28556.6|3
1732095180000|2024-11-20 09:33:00|28594.1|28574.1|28594.1|28574.1|28594.1|28574.1|28594.1|28574.1|0
1732095190000|2024-11-20 09:33:10|||||||||7
1732095200000|2024-11-20 09:33:20|28589.1|28569.1|28589.1|28569.1|28589.1|28569.1|28589.1|28569.1|0
1732095220000|2024-11-20 09:33:40|28591.6|28571.6|28591.6|28571.6|28591.6|28571.6|28591.6|28571.6|4
1732095230000|2024-11-20 09:33:50|28601.6|28581.6|28604.1|28584.1|28604.1|28584.1|28601.6|28581.6|3
1732095240000|2024-11-20 09:34:00|28609.1|28589.1|28676.6|28656.6|28679.1|28659.1|28609.1|28589.1|17
1732095250000|2024-11-20 09:34:10|28679.1|28659.1|28679.1|28659.1|28679.1|28659.1|28676.6|28656.6|2
1732095260000|2024-11-20 09:34:20|28681.6|28661.6|28674.1|28654.1|28681.6|28661.6|28674.1|28654.1|7
1732095270000|2024-11-20 09:34:30|28671.6|28651.6|28671.6|28651.6|28671.6|28651.6|28671.6|28651.6|4
1732095280000|2024-11-20 09:34:40|28669.1|28649.1|28659.1|28639.1|28669.1|28649.1|28659.1|28626.6|4
1732095290000|2024-11-20 09:34:50|||||||||2
1732095300000|2024-11-20 09:35:00|28664.1|28644.1|28664.1|28644.1|28664.1|28644.1|28664.1|28644.1|0
1732095310000|2024-11-20 09:35:10|28669.1|28649.1|28686.6|28646.6|28686.6|28649.1|28669.1|28641.6|0
1732095340000|2024-11-20 09:35:40|28679.1|28659.1|28679.1|28659.1|28681.6|28661.6|28679.1|28659.1|2
1732095350000|2024-11-20 09:35:50|28674.1|28654.1|28671.6|28651.6|28674.1|28654.1|28671.6|28651.6|2
1732095360000|2024-11-20 09:36:00|28669.1|28649.1|28674.1|28654.1|28674.1|28654.1|28669.1|28649.1|4
1732095370000|2024-11-20 09:36:10|28686.6|28646.6|28686.6|28646.6|28686.6|28646.6|28686.6|28646.6|1
1732095380000|2024-11-20 09:36:20|28679|28659|28679.1|28659.1|28679.1|28659.1|28679|28659|0
1732095390000|2024-11-20 09:36:30|||||||||3
1732095400000|2024-11-20 09:36:40|28676.6|28656.6|28676.6|28656.6|28676.6|28656.6|28676.6|28656.6|1
1732095410000|2024-11-20 09:36:50|28679.1|28659.1|28679.1|28659.1|28679.1|28659.1|28679.1|28659.1|1
1732095420000|2024-11-20 09:37:00|28681.6|28661.6|28681.6|28661.6|28681.6|28661.6|28681.6|28661.6|0
1732095430000|2024-11-20 09:37:10|28684.1|28664.1|28684.1|28664.1|28684.1|28664.1|28684.1|28664.1|3
1732095450000|2024-11-20 09:37:30|||||||||3
1732095470000|2024-11-20 09:37:50|28689.1|28669.1|28689.1|28669.1|28689.1|28669.1|28689.1|28669.1|0
1732095480000|2024-11-20 09:38:00|28684.1|28664.1|28681.6|28661.6|28684.1|28664.1|28681.6|28661.6|2
1732095500000|2024-11-20 09:38:20|28689.1|28669.1|28689.1|28669.1|28689.1|28669.1|28689.1|28669.1|1
1732095510000|2024-11-20 09:38:30|28686.6|28666.6|28681.6|28661.6|28689.1|28669.1|28681.6|28661.6|4
1732095540000|2024-11-20 09:39:00|28674.1|28654.1|28654.1|28634.1|28674.1|28654.1|28654.1|28634.1|24
1732095550000|2024-11-20 09:39:10|28646.6|28626.6|28636.6|28616.6|28646.6|28626.6|28636.6|28616.6|5
1732095560000|2024-11-20 09:39:20|28639.1|28619.1|28639.1|28619.1|28639.1|28619.1|28639.1|28619.1|0
1732095570000|2024-11-20 09:39:30|28646.6|28626.6|28649.1|28629.1|28651.6|28631.6|28646.6|28626.6|0
1732095580000|2024-11-20 09:39:40|28646.6|28626.6|28646.6|28626.6|28646.6|28626.6|28646.6|28626.6|0
1732095590000|2024-11-20 09:39:50|28644.1|28624.1|28641.6|28621.6|28644.1|28624.1|28641.6|28621.6|2
1732095620000|2024-11-20 09:40:20|28634.1|28614.1|28641.6|28601.6|28641.6|28614.1|28634.1|28601.6|2
1732095630000|2024-11-20 09:40:30|28639.1|28599.1|28641.6|28601.6|28641.6|28601.6|28639.1|28599.1|1
1732095640000|2024-11-20 09:40:40|28636.6|28616.6|28636.6|28616.6|28636.6|28616.6|28636.6|28616.6|3
1732095650000|2024-11-20 09:40:50|28641.6|28621.6|28654.1|28634.1|28656.6|28634.1|28641.6|28616.6|2
1732095670000|2024-11-20 09:41:10|28656.6|28636.6|28656.6|28636.6|28656.6|28636.6|28656.6|28636.6|0
1732095680000|2024-11-20 09:41:20|28659.1|28639.1|28659.1|28639.1|28659.1|28639.1|28659.1|28639.1|1
1732095690000|2024-11-20 09:41:30|28661.6|28641.6|28671.6|28651.6|28671.6|28651.6|28661.6|28641.6|2
1732095700000|2024-11-20 09:41:40|28674.1|28654.1|28674.1|28654.1|28674.1|28654.1|28674.1|28654.1|1
1732095720000|2024-11-20 09:42:00|28666.6|28646.6|28659.1|28639.1|28666.6|28646.6|28656.6|28636.6|1
1732095740000|2024-11-20 09:42:20|28666.6|28646.6|28679.1|28659.1|28679.1|28659.1|28666.6|28646.6|5
1732095750000|2024-11-20 09:42:30|28676.6|28656.6|28676.6|28656.6|28676.6|28656.6|28676.6|28656.6|0
1732095760000|2024-11-20 09:42:40|28679.1|28659.1|28679.1|28659.1|28679.1|28659.1|28679.1|28659.1|0
1732095770000|2024-11-20 09:42:50|||||||||5
1732095780000|2024-11-20 09:43:00|||||||||2
1732095790000|2024-11-20 09:43:10|28684.1|28664.1|28721.6|28701.6|28721.6|28701.6|28684.1|28664.1|14
1732095800000|2024-11-20 09:43:20|28726.6|28706.6|28726.6|28706.6|28726.6|28706.6|28726.6|28706.6|7
1732095810000|2024-11-20 09:43:30|28729.1|28709.1|28719.1|28699.1|28736.6|28714.1|28719.1|28691.6|14
1732095820000|2024-11-20 09:43:40|28731.6|28691.6|28724.1|28704.1|28731.6|28704.1|28724.1|28691.6|0
1732095830000|2024-11-20 09:43:50|28726.6|28706.6|28726.6|28706.6|28726.6|28706.6|28726.6|28706.6|0
1732095850000|2024-11-20 09:44:10|||||||||1
1732095860000|2024-11-20 09:44:20|28731.6|28711.6|28734.1|28714.1|28734.1|28714.1|28731.6|28711.6|4
1732095880000|2024-11-20 09:44:40|28739.1|28719.1|28734.1|28714.1|28739.1|28719.1|28734.1|28714.1|2
1732095890000|2024-11-20 09:44:50|28731.6|28711.6|28776.6|28756.6|28776.6|28756.6|28731.6|28711.6|25
1732095900000|2024-11-20 09:45:00|28771.6|28751.6|28771.6|28751.6|28771.6|28751.6|28771.6|28751.6|1
1732095910000|2024-11-20 09:45:10|||||||||4
1732095920000|2024-11-20 09:45:20|28774.1|28734.1|28739.1|28719.1|28781.6|28734.1|28739.1|28719.1|5
1732095930000|2024-11-20 09:45:30|28736.6|28716.6|28716.6|28696.6|28741.6|28716.6|28716.6|28696.6|2
1732095960000|2024-11-20 09:46:00|28714.1|28694.1|28714.1|28694.1|28714.1|28694.1|28714.1|28694.1|0
1732095970000|2024-11-20 09:46:10|28709.1|28689.1|28709.1|28689.1|28709.1|28689.1|28709.1|28689.1|2
1732095990000|2024-11-20 09:46:30|28716.6|28676.6|28716.6|28676.6|28716.6|28676.6|28716.6|28676.6|0
1732096000000|2024-11-20 09:46:40|||||||||1
1732096030000|2024-11-20 09:47:10|28701.6|28681.6|28704.1|28684.1|28704.1|28684.1|28701.6|28681.6|2
1732096040000|2024-11-20 09:47:20|||||||||1
1732096080000|2024-11-20 09:48:00|28701.6|28681.6|28701.6|28681.6|28701.6|28681.6|28701.6|28681.6|1
1732096110000|2024-11-20 09:48:30|28699.1|28679.1|28694.1|28674.1|28699.1|28679.1|28694.1|28674.1|0
1732096130000|2024-11-20 09:48:50|28681.6|28661.6|28669.1|28649.1|28681.6|28661.6|28669.1|28649.1|6
1732096140000|2024-11-20 09:49:00|28676.6|28636.6|28669.1|28649.1|28676.6|28649.1|28669.1|28636.6|0
1732096160000|2024-11-20 09:49:20|28681.6|28641.6|28681.6|28641.6|28681.6|28641.6|28681.6|28641.6|1
1732096170000|2024-11-20 09:49:30|28676.6|28656.6|28676.6|28656.6|28676.6|28656.6|28676.6|28656.6|0
1732096190000|2024-11-20 09:49:50|28671.6|28651.6|28671.6|28651.6|28671.6|28651.6|28671.6|28651.6|3
1732096200000|2024-11-20 09:50:00|28681.6|28641.6|28681.6|28641.6|28681.6|28649.1|28666.6|28641.6|0
1732096210000|2024-11-20 09:50:10|28669.1|28649.1|28671.6|28651.6|28671.6|28651.6|28669.1|28649.1|0
1732096220000|2024-11-20 09:50:20|28669|28649|28671.6|28631.6|28671.6|28649|28669|28631.6|1
1732096230000|2024-11-20 09:50:30|28654.1|28634.1|28654.1|28634.1|28654.1|28634.1|28654.1|28634.1|7
1732096240000|2024-11-20 09:50:40|28644.1|28624.1|28634.1|28614.1|28651.6|28624.1|28634.1|28611.6|0
1732096250000|2024-11-20 09:50:50|28631.6|28611.6|28631.6|28611.6|28631.6|28611.6|28631.6|28611.6|15
1732096260000|2024-11-20 09:51:00|28624.1|28604.1|28629.1|28589.1|28629.1|28604.1|28624.1|28589.1|3
1732096270000|2024-11-20 09:51:10|28614.1|28594.1|28606.6|28586.6|28614.1|28594.1|28606.6|28586.6|1
1732096280000|2024-11-20 09:51:20|28616.6|28556.6|28626.6|28566.6|28626.6|28566.6|28616.6|28556.6|36
1732096290000|2024-11-20 09:51:30|28616.6|28556.6|28616.6|28556.6|28616.6|28556.6|28616.6|28556.6|1
1732096300000|2024-11-20 09:51:40|28586.6|28566.6|28584.1|28564.1|28586.6|28566.6|28584.1|28564.1|12
1732096320000|2024-11-20 09:52:00|28586.6|28566.6|28584.1|28564.1|28586.6|28566.6|28584.1|28564.1|1
1732096330000|2024-11-20 09:52:10|||||||||1
1732096360000|2024-11-20 09:52:40|28581.6|28561.6|28579.1|28559.1|28581.6|28561.6|28579.1|28559.1|52
1732096380000|2024-11-20 09:53:00|28561.7|28541.7|28559.1|28539.1|28561.7|28541.7|28559.1|28539.1|5
1732096400000|2024-11-20 09:53:20|28556.6|28536.6|28554.1|28534.1|28556.6|28536.6|28554.1|28534.1|11
1732096410000|2024-11-20 09:53:30|||||||||1
1732096420000|2024-11-20 09:53:40|||||||||2
1732096430000|2024-11-20 09:53:50|28551.6|28531.6|28536.6|28516.6|28551.6|28531.6|28536.6|28511.6|23
1732096440000|2024-11-20 09:54:00|28539.1|28519.1|28544.1|28524.1|28544.1|28524.1|28539.1|28519.1|10
1732096450000|2024-11-20 09:54:10|28546.6|28526.6|28549.1|28529.1|28549.1|28529.1|28546.6|28526.6|0
1732096470000|2024-11-20 09:54:30|28546.6|28526.6|28546.6|28526.6|28546.6|28526.6|28546.6|28526.6|0
1732096480000|2024-11-20 09:54:40|28544.1|28524.1|28541.6|28521.6|28544.1|28524.1|28541.6|28521.6|0
1732096490000|2024-11-20 09:54:50|28556.5|28536.5|28579.1|28539.1|28591.5|28539.1|28556.5|28531.5|2
1732096500000|2024-11-20 09:55:00|28591.6|28531.6|28601.6|28581.6|28604.1|28581.6|28581.6|28531.6|2
1732096510000|2024-11-20 09:55:10|28609.1|28589.1|28606.6|28586.6|28609.1|28589.1|28606.6|28586.6|0
1732096520000|2024-11-20 09:55:20|||||||||7
1732096530000|2024-11-20 09:55:30|28604.1|28584.1|28606.6|28586.6|28606.6|28586.6|28604.1|28584.1|1
1732096540000|2024-11-20 09:55:40|28604.1|28564.1|28611.6|28551.6|28611.6|28564.1|28604.1|28551.6|2
1732096550000|2024-11-20 09:55:50|28611.5|28551.5|28579.1|28559.1|28611.5|28564.1|28579.1|28551.5|6
1732096560000|2024-11-20 09:56:00|28584.1|28564.1|28584.1|28564.1|28596.6|28564.1|28584.1|28556.6|1
1732096570000|2024-11-20 09:56:10|28581.6|28561.6|28589.1|28569.1|28601.6|28569.1|28581.6|28556.6|1
1732096580000|2024-11-20 09:56:20|28596.6|28556.6|28596.6|28556.6|28596.6|28569.1|28589.1|28556.6|1
1732096590000|2024-11-20 09:56:30|28584.1|28564.1|28586.6|28546.6|28586.6|28564.1|28574.1|28546.6|6
1732096600000|2024-11-20 09:56:40|28579.1|28559.1|28579.1|28559.1|28579.1|28559.1|28579.1|28559.1|1
1732096610000|2024-11-20 09:56:50|28586.6|28546.6|28586.6|28546.6|28586.6|28554.1|28574.1|28546.6|0
1732096630000|2024-11-20 09:57:10|28574.1|28554.1|28574.1|28554.1|28574.1|28554.1|28574.1|28554.1|0
1732096670000|2024-11-20 09:57:50|28571.6|28551.6|28571.6|28551.6|28571.6|28551.6|28571.6|28551.6|0
1732096680000|2024-11-20 09:58:00|28589.1|28549.1|28589.1|28549.1|28589.1|28549.1|28589.1|28549.1|2
1732096690000|2024-11-20 09:58:10|28586.6|28569.1|28566.6|28546.6|28586.6|28569.1|28566.6|28546.6|2
1732096700000|2024-11-20 09:58:20|28564.1|28544.1|28564.1|28544.1|28564.1|28544.1|28564.1|28544.1|0
1732096730000|2024-11-20 09:58:50|28559.1|28539.1|28571.6|28531.6|28571.6|28539.1|28559.1|28531.6|0
1732096740000|2024-11-20 09:59:00|28564.1|28544.1|28576.6|28536.6|28576.6|28544.1|28564.1|28536.6|0
1732096750000|2024-11-20 09:59:10|28581.6|28541.6|28591.6|28551.6|28591.6|28551.6|28581.6|28541.6|0
1732096760000|2024-11-20 09:59:20|28594.1|28554.1|28594.1|28554.1|28606.6|28554.1|28594.1|28546.6|0
1732096780000|2024-11-20 09:59:40|28601.5|28561.5|28601.6|28561.6|28601.6|28561.6|28601.5|28561.5|0
1732096790000|2024-11-20 09:59:50|28594.1|28574.1|28594.1|28574.1|28594.1|28574.1|28594.1|28574.1|1
1732096810000|2024-11-20 10:00:10|28596.6|28576.6|28596.6|28576.6|28596.6|28576.6|28596.6|28576.6|1
1732096840000|2024-11-20 10:00:40|28599.1|28579.1|28579|28559|28599.1|28579.1|28579|28559|8
1732096850000|2024-11-20 10:00:50|28564.1|28544.1|28564.1|28544.1|28564.1|28544.1|28564.1|28544.1|1
1732096870000|2024-11-20 10:01:10|28591.6|28531.6|28581.6|28541.6|28591.6|28541.6|28579.1|28531.6|3
1732096880000|2024-11-20 10:01:20|28574.1|28554.1|28566.6|28546.6|28581.6|28554.1|28566.6|28541.6|10
1732096900000|2024-11-20 10:01:40|28576.5|28556.5|28584.1|28564.1|28584.1|28564.1|28576.5|28556.5|1
1732096920000|2024-11-20 10:02:00|28581.6|28561.6|28581.6|28561.6|28581.6|28561.6|28581.6|28561.6|1
1732096970000|2024-11-20 10:02:50|28574.1|28554.1|28561.6|28541.6|28574.1|28554.1|28561.6|28541.6|3
1732096980000|2024-11-20 10:03:00|28554.1|28534.1|28554.1|28534.1|28554.1|28534.1|28554.1|28534.1|2
1732096990000|2024-11-20 10:03:10|28556.6|28536.6|28576.6|28536.6|28576.6|28544.1|28556.6|28536.6|5
1732097000000|2024-11-20 10:03:20|28569.1|28549.1|28569.1|28549.1|28569.1|28549.1|28569.1|28549.1|0
1732097020000|2024-11-20 10:03:40|28576.6|28536.6|28576.6|28536.6|28576.6|28536.6|28576.6|28536.6|0
1732097070000|2024-11-20 10:04:30|28569.1|28549.1|28569.1|28549.1|28569.1|28549.1|28569.1|28549.1|0
1732097080000|2024-11-20 10:04:40|28566.6|28546.6|28566.6|28546.6|28566.6|28546.6|28566.6|28546.6|0
1732097120000|2024-11-20 10:05:20|28564.1|28544.1|28559.1|28539.1|28564.1|28544.1|28559.1|28539.1|2
1732097130000|2024-11-20 10:05:30|28561.6|28541.6|28561.6|28541.6|28561.6|28541.6|28561.6|28541.6|0
1732097140000|2024-11-20 10:05:40|28564.1|28544.1|28564.1|28544.1|28564.1|28544.1|28564.1|28544.1|1
1732097160000|2024-11-20 10:06:00|28574.1|28554.1|28574.1|28554.1|28574.1|28554.1|28574.1|28554.1|0
1732097180000|2024-11-20 10:06:20|28586.6|28546.6|28589.1|28549.1|28589.1|28549.1|28586.6|28546.6|0
1732097210000|2024-11-20 10:06:50|28584.1|28564.1|28586.6|28566.6|28586.6|28566.6|28584.1|28564.1|1
1732097290000|2024-11-20 10:08:10|28581.6|28561.6|28581.6|28561.6|28581.6|28561.6|28581.6|28561.6|1
1732097300000|2024-11-20 10:08:20|28579.1|28559.1|28591.6|28571.6|28591.6|28571.6|28579.1|28559.1|9
1732097350000|2024-11-20 10:09:10|28589.1|28569.1|28589.1|28569.1|28589.1|28569.1|28589.1|28569.1|0
1732097380000|2024-11-20 10:09:40|28581.6|28561.6|28581.6|28561.6|28581.6|28561.6|28581.6|28561.6|0
1732097410000|2024-11-20 10:10:10|28579.1|28559.1|28579.1|28559.1|28579.1|28559.1|28579.1|28559.1|0
1732097420000|2024-11-20 10:10:20|28576.6|28556.6|28579.1|28559.1|28579.1|28559.1|28576.6|28556.6|3
1732097450000|2024-11-20 10:10:50|28584.1|28564.1|28586.6|28566.6|28586.6|28566.6|28584.1|28564.1|1
1732097470000|2024-11-20 10:11:10|28594.1|28574.1|28594.1|28574.1|28594.1|28574.1|28594.1|28574.1|5
1732097520000|2024-11-20 10:12:00|||||||||1
1732097530000|2024-11-20 10:12:10|28591.6|28571.6|28589.1|28569.1|28591.6|28571.6|28589.1|28569.1|0
1732097540000|2024-11-20 10:12:20|||||||||2
1732097550000|2024-11-20 10:12:30|28584.1|28564.1|28581.6|28561.6|28584.1|28564.1|28579.1|28559.1|1
1732097560000|2024-11-20 10:12:40|28579.1|28559.1|28579.1|28559.1|28579.1|28559.1|28579.1|28559.1|0
1732097570000|2024-11-20 10:12:50|||||||||4
1732097590000|2024-11-20 10:13:10|||||||||1
1732097610000|2024-11-20 10:13:30|28576.6|28556.6|28579.1|28559.1|28579.1|28559.1|28576.6|28556.6|20
1732097620000|2024-11-20 10:13:40|28581.5|28561.5|28581.6|28561.6|28581.6|28561.6|28581.5|28561.5|0
1732097630000|2024-11-20 10:13:50|28576.6|28556.6|28576.6|28556.6|28576.6|28556.6|28576.6|28556.6|0
1732097650000|2024-11-20 10:14:10|28574.1|28554.1|28574.1|28554.1|28574.1|28554.1|28574.1|28554.1|0
1732097680000|2024-11-20 10:14:40|28574|28554|28569.1|28549.1|28574|28554|28569.1|28549.1|1
1732097700000|2024-11-20 10:15:00|28564.1|28544.1|28564.1|28544.1|28564.1|28544.1|28564.1|28544.1|0
1732097720000|2024-11-20 10:15:20|||||||||3
1732097730000|2024-11-20 10:15:30|28569.1|28549.1|28574.1|28554.1|28574.1|28554.1|28569.1|28549.1|0
1732097750000|2024-11-20 10:15:50|28586.6|28546.6|28574.1|28554.1|28586.6|28554.1|28574.1|28546.6|0
1732097760000|2024-11-20 10:16:00|28579.1|28559.1|28579.1|28559.1|28579.1|28559.1|28579.1|28559.1|1
1732097770000|2024-11-20 10:16:10|28584|28564|28584.1|28564.1|28586.6|28566.6|28584|28564|2
1732097780000|2024-11-20 10:16:20|28586.6|28566.6|28584.1|28564.1|28586.6|28566.6|28584.1|28564.1|0
1732097800000|2024-11-20 10:16:40|28586.5|28566.5|28584.1|28564.1|28586.6|28566.6|28584.1|28564.1|0
1732097820000|2024-11-20 10:17:00|28586.5|28566.5|28581.6|28561.6|28586.6|28566.6|28581.6|28561.6|0
1732097830000|2024-11-20 10:17:10|28579.1|28559.1|28574.1|28554.1|28579.1|28559.1|28574.1|28554.1|0
1732097870000|2024-11-20 10:17:50|28569.1|28549.1|28569.1|28549.1|28569.1|28549.1|28569.1|28549.1|1
1732097880000|2024-11-20 10:18:00|28569|28549|28569|28549|28569|28549|28569|28549|0
1732097890000|2024-11-20 10:18:10|28576.6|28536.6|28569|28549|28576.6|28549|28569|28536.6|0
1732097900000|2024-11-20 10:18:20|||||||||1
1732097910000|2024-11-20 10:18:30|28569.1|28549.1|28571.5|28551.5|28571.5|28551.5|28569.1|28549.1|4
1732097920000|2024-11-20 10:18:40|28576.5|28556.5|28581.5|28561.5|28581.5|28561.5|28576.5|28556.5|0
1732097940000|2024-11-20 10:19:00|||||||||1
1732097990000|2024-11-20 10:19:50|28579|28559|28579|28559|28579|28559|28579|28559|0
1732098030000|2024-11-20 10:20:30|28576.5|28556.5|28576.5|28556.5|28576.5|28556.5|28576.5|28556.5|3
1732098040000|2024-11-20 10:20:40|28569|28549|28564|28544|28569|28549|28564|28544|4
1732098090000|2024-11-20 10:21:30|28564.1|28544.1|28564.1|28544.1|28564.1|28544.1|28564.1|28544.1|0
1732098120000|2024-11-20 10:22:00|28566.5|28546.5|28566.5|28546.5|28566.5|28546.5|28566.5|28546.5|0
1732098130000|2024-11-20 10:22:10|28564.1|28544.1|28564|28544|28566.5|28546.5|28564|28544|0
1732098150000|2024-11-20 10:22:30|28564.1|28544.1|28566.5|28546.5|28566.5|28546.5|28564.1|28544.1|2
1732098170000|2024-11-20 10:22:50|28569|28549|28569|28549|28569|28549|28569|28549|0
1732098180000|2024-11-20 10:23:00|||||||||1
1732098200000|2024-11-20 10:23:20|28576.5|28556.5|28579|28559|28579|28559|28576.5|28556.5|1
1732098210000|2024-11-20 10:23:30|28576.6|28556.6|28579|28559|28579|28559|28576.6|28556.6|1
1732098220000|2024-11-20 10:23:40|28576.5|28556.5|28579|28559|28579|28559|28576.5|28556.5|3
1732098230000|2024-11-20 10:23:50|28586.5|28566.5|28589|28569|28589|28569|28584|28564|0
1732098260000|2024-11-20 10:24:20|28586.5|28566.5|28586.5|28566.5|28586.5|28566.5|28586.5|28566.5|2
1732098270000|2024-11-20 10:24:30|28589|28569|28589|28569|28589|28569|28589|28569|0
1732098340000|2024-11-20 10:25:40|28591.5|28571.5|28594|28574|28594|28574|28591.5|28571.5|2
1732098350000|2024-11-20 10:25:50|28591.5|28571.5|28586.5|28566.5|28591.5|28571.5|28586.5|28566.5|7
1732098370000|2024-11-20 10:26:10|28589|28569|28589|28569|28589|28569|28589|28569|2
1732098380000|2024-11-20 10:26:20|28586.5|28566.5|28586.5|28566.5|28586.5|28566.5|28586.5|28566.5|0
1732098420000|2024-11-20 10:27:00|28589|28569|28589|28569|28589|28569|28589|28569|2
1732098440000|2024-11-20 10:27:20|28594|28574|28594|28574|28594|28574|28594|28574|3
1732098450000|2024-11-20 10:27:30|28599|28579|28601.5|28581.5|28601.5|28581.5|28599|28579|1
1732098460000|2024-11-20 10:27:40|28604|28584|28604|28584|28604|28584|28604|28584|0
1732098520000|2024-11-20 10:28:40|28606.5|28586.5|28604|28584|28606.5|28586.5|28604|28584|8
1732098530000|2024-11-20 10:28:50|28606.5|28586.5|28606.5|28586.5|28606.5|28586.5|28606.5|28586.5|0
1732098560000|2024-11-20 10:29:20|28611.5|28591.5|28614|28594|28614|28594|28611.5|28591.5|2
1732098570000|2024-11-20 10:29:30|28616.5|28596.5|28636.5|28616.5|28636.5|28616.5|28616.5|28596.5|11
1732098580000|2024-11-20 10:29:40|28634|28614|28634|28614|28634|28614|28634|28614|1
1732098590000|2024-11-20 10:29:50|28631.5|28611.5|28631.5|28611.5|28631.5|28611.5|28631.5|28611.5|2
1732098600000|2024-11-20 10:30:00|28629|28609|28629|28609|28629|28609|28629|28609|0
1732098620000|2024-11-20 10:30:20|28626.5|28606.5|28626.5|28606.5|28626.5|28606.5|28626.5|28606.5|12
1732098630000|2024-11-20 10:30:30|28624|28604|28624|28604|28624|28604|28624|28604|0
1732098640000|2024-11-20 10:30:40|28619|28599|28619|28599|28619|28599|28619|28599|2
1732098650000|2024-11-20 10:30:50|28611.5|28591.5|28601.5|28581.5|28611.5|28591.5|28601.5|28581.5|2
1732098660000|2024-11-20 10:31:00|28596.6|28576.6|28596.6|28576.6|28596.6|28576.6|28596.6|28576.6|0
1732098670000|2024-11-20 10:31:10|28596.5|28576.5|28569|28549|28596.5|28576.5|28569|28549|10
1732098690000|2024-11-20 10:31:30|28566.5|28546.5|28566.5|28546.5|28566.5|28546.5|28566.5|28546.5|0
1732098710000|2024-11-20 10:31:50|28561.5|28541.5|28559.1|28539.1|28561.5|28541.5|28559.1|28539.1|0
1732098720000|2024-11-20 10:32:00|28561.5|28541.5|28561.5|28541.5|28561.5|28541.5|28561.5|28541.5|3
1732098730000|2024-11-20 10:32:10|28556.6|28536.6|28556.6|28536.6|28556.6|28536.6|28556.6|28536.6|3
1732098740000|2024-11-20 10:32:20|28554.1|28534.1|28554|28534|28554.1|28534.1|28554|28534|1
1732098750000|2024-11-20 10:32:30|||||||||3
1732098760000|2024-11-20 10:32:40|28551.6|28531.6|28551.6|28531.6|28551.6|28531.6|28551.6|28531.6|0
1732098770000|2024-11-20 10:32:50|28554|28534|28566.5|28546.5|28566.5|28546.5|28554|28534|7
1732098780000|2024-11-20 10:33:00|28569|28549|28571.5|28551.5|28571.5|28551.5|28569|28549|1
1732098790000|2024-11-20 10:33:10|28579|28559|28579|28559|28579|28559|28579|28559|0
1732098810000|2024-11-20 10:33:30|||||||||1
1732098820000|2024-11-20 10:33:40|28576.5|28556.5|28576.5|28556.5|28576.5|28556.5|28576.5|28556.5|0
1732098830000|2024-11-20 10:33:50|28574|28554|28574|28554|28574|28554|28574|28554|0
1732098840000|2024-11-20 10:34:00|28571.5|28551.5|28571.5|28551.5|28571.5|28551.5|28571.5|28551.5|0
1732098900000|2024-11-20 10:35:00|28566.5|28546.5|28566.5|28546.5|28566.5|28546.5|28566.5|28546.5|5
1732098930000|2024-11-20 10:35:30|28564|28544|28564|28544|28564|28544|28564|28544|3
1732098940000|2024-11-20 10:35:40|||||||||1
1732098950000|2024-11-20 10:35:50|28556.5|28536.5|28556.5|28536.5|28556.5|28536.5|28556.5|28536.5|4
1732098990000|2024-11-20 10:36:30|28564|28544|28566.5|28546.5|28566.5|28546.5|28564|28544|2
1732099000000|2024-11-20 10:36:40|28569|28549|28569|28549|28569|28549|28569|28549|0
1732099080000|2024-11-20 10:38:00|28571.5|28551.5|28566.5|28546.5|28571.5|28551.5|28566.5|28546.5|2
1732099100000|2024-11-20 10:38:20|28561.5|28541.5|28566.5|28526.5|28566.5|28541.5|28561.5|28526.5|2
1732099120000|2024-11-20 10:38:40|28551.6|28531.6|28551.6|28531.6|28551.6|28531.6|28551.6|28531.6|1
1732099140000|2024-11-20 10:39:00|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|0
1732099170000|2024-11-20 10:39:30|28546.5|28526.5|28546.5|28526.5|28546.5|28526.5|28546.5|28526.5|1
1732099180000|2024-11-20 10:39:40|28549|28529|28549|28529|28549|28529|28549|28529|1
1732099190000|2024-11-20 10:39:50|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|0
1732099220000|2024-11-20 10:40:20|||||||||1
1732099270000|2024-11-20 10:41:10|28549|28529|28551.5|28511.5|28551.5|28529|28549|28511.5|17
1732099320000|2024-11-20 10:42:00|28554|28514|28549|28529|28554|28529|28549|28514|1
1732099340000|2024-11-20 10:42:20|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|1
1732099360000|2024-11-20 10:42:40|28554|28534|28554|28534|28554|28534|28554|28534|0
1732099380000|2024-11-20 10:43:00|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|0
1732099450000|2024-11-20 10:44:10|28546.5|28526.5|28546.5|28526.5|28546.5|28526.5|28546.5|28526.5|2
1732099470000|2024-11-20 10:44:30|28541.5|28521.5|28541.5|28521.5|28541.5|28521.5|28541.5|28521.5|0
1732099480000|2024-11-20 10:44:40|||||||||1
1732099490000|2024-11-20 10:44:50|28544|28524|28556.5|28516.5|28556.5|28524|28544|28516.5|0
1732099540000|2024-11-20 10:45:40|28549|28529|28549|28529|28549|28529|28549|28529|0
1732099550000|2024-11-20 10:45:50|28551.5|28531.5|28549|28529|28551.5|28531.5|28549|28529|0
1732099560000|2024-11-20 10:46:00|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|0
1732099650000|2024-11-20 10:47:30|28554|28534|28561.5|28541.5|28561.5|28541.5|28554|28534|1
1732099660000|2024-11-20 10:47:40|||||||||1
1732099680000|2024-11-20 10:48:00|28556.5|28536.5|28556.5|28536.5|28556.5|28536.5|28556.5|28536.5|1
1732099710000|2024-11-20 10:48:30|28551.5|28531.5|28541.5|28521.5|28551.5|28531.5|28541.5|28521.5|3
1732099730000|2024-11-20 10:48:50|28536.5|28516.5|28536.5|28516.5|28539|28519|28534|28514|2
1732099760000|2024-11-20 10:49:20|||||||||1
1732099820000|2024-11-20 10:50:20|28534|28514|28534|28514|28534|28514|28534|28514|4
1732099870000|2024-11-20 10:51:10|||||||||1
1732099880000|2024-11-20 10:51:20|28536.5|28516.5|28551.5|28531.5|28553.9|28533.9|28536.5|28516.5|5
1732099890000|2024-11-20 10:51:30|28554|28534|28556.5|28536.5|28556.5|28536.5|28554|28534|2
1732099900000|2024-11-20 10:51:40|28561.5|28541.5|28569|28549|28569|28549|28561.5|28541.5|1
1732099950000|2024-11-20 10:52:30|28571.5|28551.5|28559|28539|28571.5|28551.5|28559|28539|1
1732100010000|2024-11-20 10:53:30|28571.5|28531.5|28571.5|28531.5|28571.5|28531.5|28571.5|28531.5|1
1732100030000|2024-11-20 10:53:50|28576.5|28536.5|28576.5|28556.5|28576.5|28556.5|28574|28536.5|6
1732100040000|2024-11-20 10:54:00|28574|28554|28574|28554|28574|28554|28574|28554|0
1732100070000|2024-11-20 10:54:30|28576.5|28556.5|28576.5|28556.5|28576.5|28556.5|28576.5|28556.5|1
1732100170000|2024-11-20 10:56:10|28584|28564|28591.5|28551.5|28591.5|28564|28584|28551.5|1
1732100180000|2024-11-20 10:56:20|28579|28559|28579|28559|28579|28559|28579|28559|0
1732100190000|2024-11-20 10:56:30|28574|28534|28576.5|28536.5|28576.5|28536.5|28574|28534|3
1732100200000|2024-11-20 10:56:40|28571.5|28551.5|28571.5|28551.5|28571.5|28551.5|28571.5|28551.5|0
1732100210000|2024-11-20 10:56:50|28579|28559|28591.5|28551.5|28591.5|28559|28579|28551.5|1
1732100220000|2024-11-20 10:57:00|28594|28554|28596.5|28556.5|28596.5|28556.5|28594|28554|0
1732100230000|2024-11-20 10:57:10|28584|28564|28584|28564|28584|28564|28584|28564|0
1732100250000|2024-11-20 10:57:30|28581.5|28561.5|28581.5|28561.5|28581.5|28561.5|28581.5|28561.5|0
1732100270000|2024-11-20 10:57:50|28576.5|28556.5|28576.5|28556.5|28576.5|28556.5|28576.5|28556.5|0
1732100280000|2024-11-20 10:58:00|28574|28554|28566.5|28546.5|28574|28554|28566.5|28546.5|0
1732100290000|2024-11-20 10:58:10|28561.5|28541.5|28559|28539|28561.5|28541.5|28559|28539|1
1732100310000|2024-11-20 10:58:30|28554|28534|28554|28534|28554|28534|28554|28534|1
1732100330000|2024-11-20 10:58:50|28549|28529|28549|28529|28549|28529|28549|28529|0
1732100340000|2024-11-20 10:59:00|28544|28524|28544|28524|28544|28524|28544|28524|0
1732100350000|2024-11-20 10:59:10|28551.5|28511.5|28551.5|28511.5|28551.5|28511.5|28551.5|28511.5|0
1732100370000|2024-11-20 10:59:30|28544|28524|28544|28524|28544|28524|28544|28524|0
1732100380000|2024-11-20 10:59:40|28551.5|28511.5|28551.5|28511.5|28551.5|28511.5|28551.5|28511.5|0
1732100410000|2024-11-20 11:00:10|28539|28519|28539|28519|28539|28519|28539|28519|0
1732100430000|2024-11-20 11:00:30|28541.5|28521.5|28549|28529|28556.5|28529|28541.5|28516.5|2
1732100450000|2024-11-20 11:00:50|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|28549|28529|0
1732100470000|2024-11-20 11:01:10|28549|28529|28551.5|28531.5|28551.5|28531.5|28549|28529|0
1732100510000|2024-11-20 11:01:50|28549|28529|28549|28529|28549|28529|28549|28529|0
1732100550000|2024-11-20 11:02:30|28551.5|28531.5|28549|28529|28551.5|28531.5|28549|28529|23
1732100560000|2024-11-20 11:02:40|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|28551.5|28531.5|9
1732100620000|2024-11-20 11:03:40|28549|28529|28549|28529|28549|28529|28549|28529|2
1732100640000|2024-11-20 11:04:00|28536.5|28516.5|28536.5|28516.5|28536.5|28516.5|28536.5|28516.5|7
1732100650000|2024-11-20 11:04:10|28541.5|28501.5|28539|28499|28541.5|28501.5|28539|28499|1
1732100680000|2024-11-20 11:04:40|28541.5|28501.5|28541.5|28501.5|28541.5|28501.5|28541.5|28501.5|0
1732100690000|2024-11-20 11:04:50|28539|28499|28539|28499|28539|28499|28539|28499|1
1732100700000|2024-11-20 11:05:00|28526.5|28506.5|28529|28509|28529|28509|28526.5|28506.5|1
1732100750000|2024-11-20 11:05:50|28526.5|28506.5|28526.5|28506.5|28526.5|28506.5|28526.5|28506.5|1
1732100800000|2024-11-20 11:06:40|28529|28509|28529|28509|28529|28509|28529|28509|0
1732100840000|2024-11-20 11:07:20|28531.5|28511.5|28546.5|28506.5|28546.5|28511.5|28531.5|28506.5|6
1732100850000|2024-11-20 11:07:30|28539|28519|28539|28519|28539|28519|28539|28519|0
1732100880000|2024-11-20 11:08:00|28534|28514|28534|28514|28534|28514|28534|28514|1
1732100920000|2024-11-20 11:08:40|28529|28509|28529|28509|28529|28509|28529|28509|0
1732100980000|2024-11-20 11:09:40|28526.5|28506.5|28526.5|28506.5|28526.5|28506.5|28526.5|28506.5|3
1732101040000|2024-11-20 11:10:40|28524|28504|28524|28504|28524|28504|28524|28504|0
1732101050000|2024-11-20 11:10:50|28526.5|28506.5|28534|28514|28534|28514|28526.5|28506.5|1
1732101060000|2024-11-20 11:11:00|28531.5|28511.5|28531.5|28511.5|28531.5|28511.5|28531.5|28511.5|0
1732101070000|2024-11-20 11:11:10|28534|28514|28531.5|28511.5|28534|28514|28531.5|28511.5|0
1732101130000|2024-11-20 11:12:10|28529|28509|28526.5|28506.5|28529|28509|28526.5|28506.5|0
1732101170000|2024-11-20 11:12:50|28521.5|28501.5|28521.5|28501.5|28521.5|28501.5|28521.5|28501.5|0
1732101180000|2024-11-20 11:13:00|28519|28499|28519|28499|28519|28499|28519|28499|2
1732101200000|2024-11-20 11:13:20|||||||||6
1732101230000|2024-11-20 11:13:50|28516.5|28496.5|28516.5|28496.5|28516.5|28496.5|28516.5|28496.5|1
1732101250000|2024-11-20 11:14:10|28501.5|28476.5|28501.5|28481.5|28501.5|28481.5|28501.5|28476.5|35
1732101260000|2024-11-20 11:14:20|28469|28449|28469|28449|28469|28449|28469|28449|5
1732101270000|2024-11-20 11:14:30|28466.5|28446.5|28466.5|28446.5|28469|28449|28466.5|28446.5|10
1732101280000|2024-11-20 11:14:40|28464|28444|28459|28439|28471.5|28451.5|28456.5|28436.5|12
1732101290000|2024-11-20 11:14:50|28464|28444|28481.5|28441.5|28481.5|28446.5|28464|28441.5|6
1732101300000|2024-11-20 11:15:00|28466.5|28446.5|28459|28439|28466.5|28446.5|28459|28439|12
1732101320000|2024-11-20 11:15:20|||||||||1
1732101330000|2024-11-20 11:15:30|28464|28444|28471.5|28451.5|28471.5|28451.5|28464|28444|2
1732101340000|2024-11-20 11:15:40|||||||||2
1732101350000|2024-11-20 11:15:50|28473.9|28453.9|28478.9|28458.9|28478.9|28458.9|28473.9|28453.9|2
1732101360000|2024-11-20 11:16:00|28479|28459|28479|28459|28479|28459|28479|28459|0
1732101370000|2024-11-20 11:16:10|28476.5|28456.5|28484|28464|28484|28464|28476.5|28456.5|5
1732101380000|2024-11-20 11:16:20|28486.4|28466.4|28479|28459|28489|28469|28479|28459|1
1732101400000|2024-11-20 11:16:40|28476.5|28456.5|28476.5|28456.5|28476.5|28456.5|28474|28454|1
1732101410000|2024-11-20 11:16:50|28474|28454|28474|28454|28474|28454|28474|28454|0
1732101440000|2024-11-20 11:17:20|28476.4|28456.4|28476.5|28456.5|28476.5|28456.5|28476.4|28456.4|0
1732101450000|2024-11-20 11:17:30|28474|28454|28474|28454|28474|28454|28474|28454|0
1732101460000|2024-11-20 11:17:40|28471.5|28451.5|28471.5|28451.5|28471.5|28451.5|28471.5|28451.5|0
1732101470000|2024-11-20 11:17:50|28479|28459|28496.5|28456.5|28499|28463.9|28479|28456.5|1
1732101500000|2024-11-20 11:18:20|||||||||2
1732101510000|2024-11-20 11:18:30|||||||||2
1732101600000|2024-11-20 11:20:00|28501.5|28461.5|28501.5|28461.5|28501.5|28461.5|28501.5|28461.5|0
1732101630000|2024-11-20 11:20:30|||||||||1
1732101650000|2024-11-20 11:20:50|28498.9|28478.9|28491.5|28471.5|28506.5|28478.9|28491.5|28466.5|1
1732101670000|2024-11-20 11:21:10|||||||||1
1732101720000|2024-11-20 11:22:00|28496.5|28456.5|28496.5|28456.5|28496.5|28456.5|28496.5|28456.5|1
1732101760000|2024-11-20 11:22:40|28496.4|28456.4|28496.4|28456.4|28496.4|28456.4|28496.4|28456.4|0
1732101780000|2024-11-20 11:23:00|28483.9|28463.9|28483.9|28463.9|28483.9|28463.9|28483.9|28463.9|1
1732101810000|2024-11-20 11:23:30|28496.4|28456.4|28513.9|28453.9|28513.9|28456.4|28496.4|28453.9|8
1732101820000|2024-11-20 11:23:40|28503.9|28483.9|28503.9|28483.9|28506.5|28486.5|28503.9|28483.9|9
1732101830000|2024-11-20 11:23:50|||||||||1
1732101840000|2024-11-20 11:24:00|28513.9|28493.9|28521.4|28481.4|28521.4|28493.9|28513.9|28481.4|12
1732101850000|2024-11-20 11:24:10|28513.9|28493.9|28521.4|28501.4|28521.4|28501.4|28513.9|28493.9|0
1732101870000|2024-11-20 11:24:30|28518.9|28498.9|28518.9|28498.9|28518.9|28498.9|28518.9|28498.9|0
1732101890000|2024-11-20 11:24:50|28513.9|28493.9|28513.9|28493.9|28513.9|28493.9|28513.9|28493.9|0
1732101920000|2024-11-20 11:25:20|||||||||1
1732101940000|2024-11-20 11:25:40|28511.4|28491.4|28511.4|28491.4|28511.4|28491.4|28511.4|28491.4|0
1732101960000|2024-11-20 11:26:00|28506.4|28486.4|28506.4|28486.4|28506.4|28486.4|28506.4|28486.4|0
1732101970000|2024-11-20 11:26:10|28503.9|28483.9|28503.9|28483.9|28503.9|28483.9|28503.9|28483.9|0
1732101980000|2024-11-20 11:26:20|28501.4|28481.4|28501.4|28481.4|28501.4|28481.4|28501.4|28481.4|1
1732101990000|2024-11-20 11:26:30|||||||||1
1732102000000|2024-11-20 11:26:40|28516.4|28476.4|28508.9|28488.9|28516.4|28488.9|28508.9|28476.4|2
1732102010000|2024-11-20 11:26:50|28511.4|28491.4|28516.4|28496.4|28516.4|28496.4|28511.4|28491.4|0
1732102020000|2024-11-20 11:27:00|28513.9|28493.9|28513.9|28493.9|28513.9|28493.9|28513.9|28493.9|0
1732102040000|2024-11-20 11:27:20|28516.4|28496.4|28518.9|28498.9|28518.9|28498.9|28516.4|28496.4|1
1732102060000|2024-11-20 11:27:40|||||||||26
1732102120000|2024-11-20 11:28:40|28519|28499|28516.5|28496.5|28519|28499|28514|28494|0
1732102130000|2024-11-20 11:28:50|28518.9|28498.9|28519|28499|28519|28499|28518.9|28498.9|0
1732102140000|2024-11-20 11:29:00|28516.5|28496.5|28516.5|28496.5|28516.5|28496.5|28516.5|28496.5|0
1732102150000|2024-11-20 11:29:10|28521.4|28501.4|28521.5|28501.5|28521.5|28501.5|28521.4|28501.4|0
1732102190000|2024-11-20 11:29:50|28523.9|28503.9|28523.9|28503.9|28523.9|28503.9|28523.9|28503.9|0
1732102200000|2024-11-20 11:30:00|28521.5|28501.5|28523.9|28503.9|28523.9|28503.9|28521.4|28501.4|1
1732102210000|2024-11-20 11:30:10|28521.5|28501.5|28521.4|28501.4|28523.9|28503.9|28521.4|28501.4|0
1732102220000|2024-11-20 11:30:20|28518.9|28498.9|28521.4|28501.4|28526.5|28501.4|28518.9|28486.5|0
1732102230000|2024-11-20 11:30:30|28521.5|28501.5|28521.5|28501.5|28521.5|28501.5|28519|28499|0
1732102250000|2024-11-20 11:30:50|28518.9|28498.9|28523.9|28503.9|28523.9|28503.9|28518.9|28498.9|1
1732102260000|2024-11-20 11:31:00|28519|28499|28518.9|28498.9|28519|28499|28518.9|28498.9|0
1732102270000|2024-11-20 11:31:10|28516.4|28496.4|28516.4|28496.4|28516.4|28496.4|28516.4|28496.4|0
1732102280000|2024-11-20 11:31:20|28513.9|28493.9|28513.9|28493.9|28513.9|28493.9|28513.9|28493.9|0
1732102290000|2024-11-20 11:31:30|28511.4|28491.4|28511.4|28491.4|28511.4|28491.4|28511.4|28491.4|0
1732102320000|2024-11-20 11:32:00|||||||||23
1732102330000|2024-11-20 11:32:10|||||||||1
1732102360000|2024-11-20 11:32:40|28508.9|28488.9|28506.5|28486.5|28508.9|28488.9|28506.5|28486.5|0
1732102390000|2024-11-20 11:33:10|28516.5|28496.5|28516.5|28496.5|28516.5|28496.5|28516.5|28496.5|1
1732102400000|2024-11-20 11:33:20|28519|28499|28516.5|28496.5|28519|28499|28516.5|28496.5|3
1732102420000|2024-11-20 11:33:40|||||||||3
1732102440000|2024-11-20 11:34:00|28516.4|28496.4|28521.5|28501.5|28521.5|28501.5|28516.4|28496.4|2
1732102450000|2024-11-20 11:34:10|28523.9|28503.9|28529|28509|28529|28509|28523.9|28503.9|0
1732102470000|2024-11-20 11:34:30|28531.5|28511.5|28531.5|28511.5|28531.5|28511.5|28529|28509|0
1732102480000|2024-11-20 11:34:40|28533.9|28513.9|28533.9|28513.9|28533.9|28513.9|28533.9|28513.9|0
1732102490000|2024-11-20 11:34:50|28534|28514|28534|28514|28534|28514|28534|28514|0
1732102500000|2024-11-20 11:35:00|28531.5|28511.5|28531.5|28511.5|28531.5|28511.5|28531.5|28511.5|0
1732102510000|2024-11-20 11:35:10|28533.9|28513.9|28534|28514|28534|28514|28533.9|28513.9|0
1732102570000|2024-11-20 11:36:10|||||||||1
1732102610000|2024-11-20 11:36:50|28541.5|28521.5|28541.5|28521.5|28541.5|28521.5|28541.5|28521.5|0
1732102660000|2024-11-20 11:37:40|28543.9|28523.9|28543.9|28523.9|28543.9|28523.9|28543.9|28523.9|1
1732102670000|2024-11-20 11:37:50|28546.4|28526.4|28546.4|28526.4|28546.4|28526.4|28546.4|28526.4|0
1732102680000|2024-11-20 11:38:00|28548.9|28528.9|28548.9|28528.9|28548.9|28528.9|28548.9|28528.9|1
1732102690000|2024-11-20 11:38:10|28549|28529|28549|28529|28549|28529|28549|28529|0
1732102700000|2024-11-20 11:38:20|28541.5|28521.5|28541.5|28521.5|28541.5|28521.5|28541.5|28521.5|6
1732102720000|2024-11-20 11:38:40|28536.5|28516.5|28536.5|28516.5|28536.5|28516.5|28536.5|28516.5|2
1732102770000|2024-11-20 11:39:30|||||||||3
1732102780000|2024-11-20 11:39:40|28534|28514|28534|28514|28534|28514|28534|28514|2
1732102810000|2024-11-20 11:40:10|28533.9|28513.9|28533.9|28513.9|28533.9|28513.9|28533.9|28513.9|0
1732102820000|2024-11-20 11:40:20|28534|28514|28536.4|28516.4|28536.4|28516.4|28531.4|28511.4|4
1732102850000|2024-11-20 11:40:50|28538.9|28518.9|28536.4|28516.4|28538.9|28518.9|28536.4|28516.4|0
1732102950000|2024-11-20 11:42:30|28538.9|28518.9|28536.4|28516.4|28538.9|28518.9|28536.4|28516.4|2
1732102990000|2024-11-20 11:43:10|28538.9|28518.9|28538.9|28518.9|28538.9|28518.9|28538.9|28518.9|0
1732103090000|2024-11-20 11:44:50|28536.4|28516.4|28536.4|28516.4|28536.4|28516.4|28536.4|28516.4|0
1732103110000|2024-11-20 11:45:10|28538.9|28518.9|28531.5|28511.5|28538.9|28518.9|28531.5|28511.5|1
1732103120000|2024-11-20 11:45:20|28531.4|28511.4|28531.4|28511.4|28531.4|28511.4|28531.4|28511.4|4
1732103150000|2024-11-20 11:45:50|28533.9|28513.9|28541.4|28521.4|28546.4|28521.4|28533.9|28506.4|0
1732103190000|2024-11-20 11:46:30|28528.9|28508.9|28528.9|28508.9|28528.9|28508.9|28528.9|28508.9|1
1732103200000|2024-11-20 11:46:40|28536.5|28496.5|28536.4|28496.4|28536.5|28496.5|28536.4|28496.4|0
1732103210000|2024-11-20 11:46:50|28526.4|28506.4|28526.4|28506.4|28526.4|28506.4|28523.9|28503.9|0
1732103220000|2024-11-20 11:47:00|28521.4|28501.4|28526.4|28506.4|28526.4|28506.4|28521.4|28501.4|0
1732103230000|2024-11-20 11:47:10|28521.5|28501.5|28521.4|28501.4|28521.5|28501.5|28521.4|28501.4|0
1732103250000|2024-11-20 11:47:30|||||||||1
1732103270000|2024-11-20 11:47:50|||||||||2
1732103280000|2024-11-20 11:48:00|28518.9|28498.9|28518.9|28498.9|28518.9|28498.9|28518.9|28498.9|6
1732103300000|2024-11-20 11:48:20|28521.4|28501.4|28521.4|28501.4|28521.4|28501.4|28521.4|28501.4|0
1732103320000|2024-11-20 11:48:40|28519|28499|28519|28499|28519|28499|28519|28499|0
1732103330000|2024-11-20 11:48:50|28521.4|28501.4|28523.9|28503.9|28523.9|28503.9|28519|28499|0
1732103340000|2024-11-20 11:49:00|28521.4|28501.4|28521.4|28501.4|28521.4|28501.4|28521.4|28501.4|0
1732103360000|2024-11-20 11:49:20|28526.4|28506.4|28526.4|28506.4|28526.4|28506.4|28526.4|28506.4|1
1732103370000|2024-11-20 11:49:30|||||||||1
1732103400000|2024-11-20 11:50:00|28528.9|28508.9|28526.4|28506.4|28528.9|28508.9|28526.4|28506.4|10
1732103410000|2024-11-20 11:50:10|28523.9|28503.9|28526.4|28506.4|28526.4|28506.4|28523.9|28503.9|0
1732103420000|2024-11-20 11:50:20|28531.4|28511.4|28536.4|28516.4|28536.4|28516.4|28531.4|28511.4|0
1732103430000|2024-11-20 11:50:30|28541.4|28521.4|28538.9|28518.9|28541.4|28521.4|28533.9|28513.9|1
1732103440000|2024-11-20 11:50:40|||||||||2
1732103490000|2024-11-20 11:51:30|||||||||2
1732103500000|2024-11-20 11:51:40|28541.4|28521.4|28538.9|28518.9|28541.4|28521.4|28538.9|28518.9|0
1732103510000|2024-11-20 11:51:50|28541.4|28521.4|28541.4|28521.4|28541.4|28521.4|28541.4|28521.4|0
1732103520000|2024-11-20 11:52:00|28538.9|28518.9|28541.4|28521.4|28541.4|28521.4|28538.9|28518.9|1
1732103540000|2024-11-20 11:52:20|28543.9|28523.9|28553.9|28533.9|28553.9|28533.9|28543.9|28523.9|3
1732103550000|2024-11-20 11:52:30|28556.4|28536.4|28556.4|28536.4|28556.4|28536.4|28556.4|28536.4|0
1732103590000|2024-11-20 11:53:10|28553.9|28533.9|28548.9|28528.9|28553.9|28533.9|28548.9|28528.9|0
1732103600000|2024-11-20 11:53:20|28543.9|28523.9|28536.4|28516.4|28551.4|28523.9|28536.4|28511.4|18
1732103610000|2024-11-20 11:53:30|28533.9|28513.9|28533.9|28513.9|28533.9|28513.9|28533.9|28513.9|0
1732103630000|2024-11-20 11:53:50|28531.4|28511.4|28531.4|28511.4|28531.4|28511.4|28531.4|28511.4|1
1732103640000|2024-11-20 11:54:00|28528.9|28508.9|28528.9|28508.9|28528.9|28508.9|28528.9|28508.9|1
1732103650000|2024-11-20 11:54:10|28531.4|28511.4|28526.4|28506.4|28531.4|28511.4|28526.4|28506.4|2
1732103660000|2024-11-20 11:54:20|28528.9|28508.9|28528.9|28508.9|28528.9|28508.9|28528.9|28508.9|0
1732103670000|2024-11-20 11:54:30|28531.4|28511.4|28528.9|28508.9|28531.4|28511.4|28528.9|28508.9|0
1732103680000|2024-11-20 11:54:40|28526.4|28506.4|28526.4|28506.4|28526.4|28506.4|28526.4|28506.4|0
1732103700000|2024-11-20 11:55:00|||||||||3
1732103730000|2024-11-20 11:55:30|28531.4|28511.4|28531.4|28511.4|28531.4|28511.4|28531.4|28511.4|2
1732103740000|2024-11-20 11:55:40|28533.9|28513.9|28538.9|28518.9|28538.9|28518.9|28531.4|28511.4|0
1732103750000|2024-11-20 11:55:50|28541.4|28521.4|28541.4|28521.4|28541.4|28521.4|28541.4|28521.4|3
1732103860000|2024-11-20 11:57:40|28538.9|28518.9|28538.9|28518.9|28538.9|28518.9|28538.9|28518.9|0
1732103900000|2024-11-20 11:58:20|28533.9|28513.9|28533.9|28513.9|28533.9|28513.9|28533.9|28513.9|3
1732103910000|2024-11-20 11:58:30|28541.4|28501.4|28533.9|28513.9|28541.4|28513.9|28533.9|28501.4|2
1732103920000|2024-11-20 11:58:40|28528.9|28508.9|28528.9|28508.9|28528.9|28508.9|28528.9|28508.9|0
1732103930000|2024-11-20 11:58:50|28526.4|28506.4|28526.4|28506.4|28526.4|28506.4|28526.4|28506.4|0
1732103940000|2024-11-20 11:59:00|28548.9|28508.9|28548.9|28508.9|28548.9|28508.9|28548.9|28508.9|3
1732103950000|2024-11-20 11:59:10|28543.9|28523.9|28546.4|28526.4|28546.4|28526.4|28543.9|28523.9|1
1732103960000|2024-11-20 11:59:20|28551.4|28531.4|28561.4|28541.4|28561.4|28541.4|28551.4|28531.4|1
1732103970000|2024-11-20 11:59:30|28563.9|28543.9|28563.9|28543.9|28563.9|28543.9|28563.9|28543.9|0
1732104000000|2024-11-20 12:00:00|28566.4|28546.4|28571.4|28551.4|28571.4|28551.4|28566.4|28546.4|4
1732104010000|2024-11-20 12:00:10|28568.9|28548.9|28563.9|28543.9|28568.9|28548.9|28563.9|28543.9|1
1732104050000|2024-11-20 12:00:50|28561.4|28541.4|28558.9|28538.9|28561.4|28541.4|28558.9|28538.9|0
1732104060000|2024-11-20 12:01:00|28553.9|28533.9|28553.9|28533.9|28553.9|28533.9|28553.9|28533.9|2
1732104070000|2024-11-20 12:01:10|||||||||1
1732104100000|2024-11-20 12:01:40|28551.5|28531.5|28551.4|28531.4|28551.5|28531.5|28551.4|28531.4|0
1732104120000|2024-11-20 12:02:00|28553.9|28533.9|28548.9|28528.9|28553.9|28533.9|28548.9|28528.9|9
1732104160000|2024-11-20 12:02:40|||||||||1
1732104180000|2024-11-20 12:03:00|28551.4|28531.4|28548.9|28528.9|28551.4|28531.4|28548.9|28528.9|1
1732104210000|2024-11-20 12:03:30|28551.4|28531.4|28551.4|28531.4|28551.4|28531.4|28551.4|28531.4|0
1732104220000|2024-11-20 12:03:40|28553.9|28533.9|28553.9|28533.9|28553.9|28533.9|28553.9|28533.9|0
1732104230000|2024-11-20 12:03:50|28558.9|28538.9|28558.9|28538.9|28558.9|28538.9|28558.9|28538.9|0
1732104300000|2024-11-20 12:05:00|28561.4|28541.4|28561.4|28541.4|28561.4|28541.4|28561.4|28541.4|0
1732104310000|2024-11-20 12:05:10|||||||||1
1732104330000|2024-11-20 12:05:30|28558.9|28538.9|28558.9|28538.9|28558.9|28538.9|28558.9|28538.9|1
1732104350000|2024-11-20 12:05:50|28553.9|28533.9|28553.9|28533.9|28553.9|28533.9|28553.9|28533.9|2
1732104390000|2024-11-20 12:06:30|||||||||1
1732104420000|2024-11-20 12:07:00|28556.4|28536.4|28561.4|28541.4|28561.4|28541.4|28556.4|28536.4|7
1732104430000|2024-11-20 12:07:10|28563.9|28543.9|28563.9|28543.9|28563.9|28543.9|28563.9|28543.9|0
1732104440000|2024-11-20 12:07:20|28561.4|28541.4|28561.4|28541.4|28561.4|28541.4|28561.4|28541.4|0
1732104450000|2024-11-20 12:07:30|28558.9|28538.9|28556.4|28536.4|28558.9|28538.9|28556.4|28536.4|0
1732104480000|2024-11-20 12:08:00|28558.9|28538.9|28558.9|28538.9|28558.9|28538.9|28558.9|28538.9|0
1732104490000|2024-11-20 12:08:10|28553.9|28533.9|28553.9|28533.9|28553.9|28533.9|28553.9|28533.9|1
1732104510000|2024-11-20 12:08:30|28548.9|28528.9|28546.4|28526.4|28548.9|28528.9|28546.4|28526.4|1
1732104530000|2024-11-20 12:08:50|28543.9|28523.9|28546.4|28526.4|28546.4|28526.4|28543.9|28523.9|0
1732104550000|2024-11-20 12:09:10|||||||||4
1732104560000|2024-11-20 12:09:20|||||||||5
1732104570000|2024-11-20 12:09:30|28543.9|28523.9|28546.4|28526.4|28546.4|28526.4|28543.9|28523.9|1
1732104580000|2024-11-20 12:09:40|28543.9|28523.9|28543.9|28523.9|28543.9|28523.9|28543.9|28523.9|5
1732104590000|2024-11-20 12:09:50|||||||||1
1732104650000|2024-11-20 12:10:50|28553.9|28533.9|28563.9|28543.9|28571.4|28543.9|28553.9|28531.4|1
1732104660000|2024-11-20 12:11:00|28566.4|28546.4|28571.4|28551.4|28571.4|28551.4|28563.9|28543.9|1
1732104690000|2024-11-20 12:11:30|28616.2|28596.2|28616.2|28596.2|28616.2|28596.2|28616.2|28596.2|9
1732104700000|2024-11-20 12:11:40|28616.3|28596.3|28616.4|28596.4|28616.4|28596.4|28616.3|28596.3|0
1732104710000|2024-11-20 12:11:50|||||||||2
1732104750000|2024-11-20 12:12:30|28613.9|28593.9|28616.4|28576.4|28621.4|28593.9|28608.9|28576.4|5
1732104760000|2024-11-20 12:12:40|28596.4|28573.9|28593.9|28573.9|28596.4|28573.9|28593.9|28573.9|2
1732104770000|2024-11-20 12:12:50|28586.4|28566.4|28586.4|28566.4|28586.4|28566.4|28586.4|28566.4|0
1732104810000|2024-11-20 12:13:30|28583.9|28563.9|28576.4|28556.4|28583.9|28563.9|28576.4|28556.4|1
1732104830000|2024-11-20 12:13:50|28573.9|28553.9|28561.4|28541.4|28581.4|28553.9|28561.4|28536.4|2
1732104840000|2024-11-20 12:14:00|28563.9|28543.9|28561.4|28541.4|28563.9|28543.9|28561.4|28541.4|4
1732104850000|2024-11-20 12:14:10|28563.9|28543.9|28563.9|28543.9|28563.9|28543.9|28563.9|28543.9|1
1732104860000|2024-11-20 12:14:20|||||||||2
1732104870000|2024-11-20 12:14:30|||||||||1
1732104890000|2024-11-20 12:14:50|||||||||1
1732104910000|2024-11-20 12:15:10|28561.4|28541.4|28558.9|28538.9|28561.4|28541.4|28558.9|28538.9|3
1732104920000|2024-11-20 12:15:20|28566.4|28526.4|28568.9|28548.9|28568.9|28548.9|28566.4|28526.4|38
1732104940000|2024-11-20 12:15:40|28573.9|28553.9|28573.9|28553.9|28573.9|28553.9|28573.9|28553.9|1
1732104950000|2024-11-20 12:15:50|28576.4|28556.4|28588.9|28568.9|28588.9|28568.9|28576.4|28556.4|8
1732104960000|2024-11-20 12:16:00|28591.4|28571.4|28593.9|28573.9|28593.9|28573.9|28588.9|28568.9|25
1732104980000|2024-11-20 12:16:20|28591.4|28571.4|28591.4|28571.4|28596.4|28576.4|28588.9|28568.9|31
1732104990000|2024-11-20 12:16:30|28588.9|28568.9|28591.4|28571.4|28591.4|28571.4|28584|28564|4
1732105000000|2024-11-20 12:16:40|28593.9|28573.9|28593.9|28573.9|28593.9|28573.9|28593.9|28573.9|30
1732105010000|2024-11-20 12:16:50|28596.4|28576.4|28598.9|28578.9|28598.9|28578.9|28596.4|28576.4|1
1732105020000|2024-11-20 12:17:00|28601.4|28581.4|28603.9|28583.9|28603.9|28583.9|28601.4|28581.4|12
1732105030000|2024-11-20 12:17:10|28601.4|28581.4|28606.4|28566.4|28606.4|28581.4|28601.4|28566.4|3
1732105040000|2024-11-20 12:17:20|28603.9|28563.9|28606.4|28566.4|28606.4|28566.4|28603.9|28563.9|0
1732105050000|2024-11-20 12:17:30|28593.9|28573.9|28596.4|28576.4|28596.4|28576.4|28593.9|28573.9|2
1732105060000|2024-11-20 12:17:40|28598.9|28578.9|28603.9|28583.9|28603.9|28583.9|28596.4|28576.4|17
1732105070000|2024-11-20 12:17:50|28606.4|28586.4|28603.9|28583.9|28606.4|28586.4|28603.9|28583.9|3
1732105080000|2024-11-20 12:18:00|28606.4|28586.4|28611.4|28591.4|28611.4|28591.4|28603.9|28583.9|3
1732105090000|2024-11-20 12:18:10|28643.9|28583.9|28643.9|28583.9|28643.9|28583.9|28643.9|28583.9|1
1732105100000|2024-11-20 12:18:20|28641.4|28601.4|28633.9|28613.9|28641.4|28613.9|28633.9|28601.4|0
1732105110000|2024-11-20 12:18:30|28638.9|28618.9|28633.9|28613.9|28638.9|28618.9|28633.9|28613.9|32
1732105140000|2024-11-20 12:19:00|28636.4|28616.4|28631.4|28611.4|28636.4|28616.4|28631.4|28611.4|6
1732105150000|2024-11-20 12:19:10|||||||||7
1732105160000|2024-11-20 12:19:20|28628.9|28608.9|28631.4|28611.4|28631.4|28611.4|28628.9|28608.9|1
1732105170000|2024-11-20 12:19:30|28633.9|28613.9|28633.9|28613.9|28633.9|28613.9|28633.9|28613.9|3
1732105180000|2024-11-20 12:19:40|28641.4|28621.4|28641.4|28621.4|28641.4|28621.4|28641.4|28621.4|1
1732105190000|2024-11-20 12:19:50|28643.9|28623.9|28631.4|28611.4|28651.4|28623.9|28631.4|28601.4|15
1732105210000|2024-11-20 12:20:10|28628.9|28608.9|28616.4|28596.4|28628.9|28608.9|28616.4|28596.4|1
1732105220000|2024-11-20 12:20:20|28611.4|28591.4|28616.4|28596.4|28616.4|28596.4|28611.4|28591.4|3
1732105230000|2024-11-20 12:20:30|28608.9|28588.9|28608.9|28588.9|28608.9|28588.9|28608.9|28588.9|1
1732105250000|2024-11-20 12:20:50|28616.4|28576.4|28611.4|28591.4|28616.4|28591.4|28608.9|28576.4|1
1732105260000|2024-11-20 12:21:00|28603.9|28583.9|28601.4|28581.4|28603.9|28583.9|28601.4|28581.4|0
1732105290000|2024-11-20 12:21:30|28598.9|28578.9|28598.9|28578.9|28598.9|28578.9|28598.9|28578.9|1
1732105310000|2024-11-20 12:21:50|28601.4|28581.4|28601.4|28561.4|28601.4|28581.4|28596.4|28561.4|1
1732105320000|2024-11-20 12:22:00|28598.9|28558.9|28586.4|28546.4|28598.9|28561.4|28581.4|28546.4|2
1732105330000|2024-11-20 12:22:10|28566.4|28529|28568.9|28528.9|28569|28529|28566.4|28528.9|8
1732105340000|2024-11-20 12:22:20|28534|28514|28526.4|28506.4|28534|28514|28526.4|28506.4|13
1732105350000|2024-11-20 12:22:30|28523.9|28503.9|28523.9|28503.9|28523.9|28503.9|28523.9|28503.9|38
1732105360000|2024-11-20 12:22:40|28526.4|28506.4|28523.9|28503.9|28526.4|28506.4|28523.9|28503.9|0
1732105370000|2024-11-20 12:22:50|28528.9|28508.9|28543.9|28523.9|28543.9|28523.9|28528.9|28508.9|1
1732105380000|2024-11-20 12:23:00|28548.9|28528.9|28551.4|28531.4|28551.4|28531.4|28548.9|28528.9|0
1732105390000|2024-11-20 12:23:10|28553.9|28533.9|28553.9|28533.9|28556.4|28536.4|28553.9|28533.9|3
1732105400000|2024-11-20 12:23:20|28558.9|28538.9|28558.9|28538.9|28558.9|28538.9|28558.9|28538.9|1
1732105410000|2024-11-20 12:23:30|28561.4|28541.4|28561.4|28541.4|28561.4|28541.4|28561.4|28541.4|0
1732105420000|2024-11-20 12:23:40|28563.9|28543.9|28566.4|28546.4|28566.4|28546.4|28563.9|28543.9|0
1732105430000|2024-11-20 12:23:50|28568.9|28548.9|28571.4|28551.4|28571.4|28551.4|28566.4|28546.4|9
1732105440000|2024-11-20 12:24:00|28566.4|28546.4|28571.4|28551.4|28571.4|28551.4|28566.4|28546.4|0
1732105450000|2024-11-20 12:24:10|28568.9|28548.9|28573.9|28553.9|28573.9|28553.9|28568.9|28548.9|0
1732105490000|2024-11-20 12:24:50|28566.4|28546.4|28566.4|28546.4|28566.4|28546.4|28566.4|28546.4|1
1732105500000|2024-11-20 12:25:00|28573.9|28553.9|28573.9|28553.9|28573.9|28553.9|28566.4|28546.4|1
1732105510000|2024-11-20 12:25:10|28581.4|28541.4|28566.4|28546.4|28581.4|28546.4|28566.4|28541.4|0
1732105530000|2024-11-20 12:25:30|||||||||1
1732105550000|2024-11-20 12:25:50|28563.9|28543.9|28563.9|28543.9|28563.9|28543.9|28563.9|28543.9|0
1732105570000|2024-11-20 12:26:10|28566.4|28546.4|28566.4|28546.4|28566.4|28546.4|28566.4|28546.4|0
1732105620000|2024-11-20 12:27:00|28568.9|28548.9|28573.9|28553.9|28573.9|28553.9|28568.9|28548.9|3
1732105630000|2024-11-20 12:27:10|28576.4|28556.4|28576.4|28556.4|28576.4|28556.4|28576.4|28556.4|0
1732105640000|2024-11-20 12:27:20|28581.4|28561.4|28581.4|28561.4|28581.4|28561.4|28581.4|28561.4|1
1732105670000|2024-11-20 12:27:50|28583.9|28563.9|28583.9|28563.9|28583.9|28563.9|28583.9|28563.9|0
1732105720000|2024-11-20 12:28:40|28586.4|28566.4|28586.4|28566.4|28586.4|28566.4|28586.4|28566.4|0
1732105730000|2024-11-20 12:28:50|28593.9|28573.9|28593.9|28573.9|28593.9|28573.9|28593.9|28573.9|1
1732105750000|2024-11-20 12:29:10|28586.4|28566.4|28578.9|28558.9|28596.4|28566.4|28578.9|28551.4|4
1732105760000|2024-11-20 12:29:20|28591.4|28551.4|28591.4|28551.4|28591.4|28551.4|28591.4|28551.4|0
1732105770000|2024-11-20 12:29:30|28583.9|28563.9|28583.9|28563.9|28583.9|28563.9|28583.9|28563.9|0
1732105820000|2024-11-20 12:30:20|28591.4|28551.4|28583.9|28563.9|28591.4|28563.9|28583.9|28551.4|0
1732105840000|2024-11-20 12:30:40|28581.4|28561.4|28581.4|28561.4|28581.4|28561.4|28581.4|28561.4|0
1732105860000|2024-11-20 12:31:00|||||||||1
1732105890000|2024-11-20 12:31:30|||||||||2
1732105920000|2024-11-20 12:32:00|||||||||1
1732105960000|2024-11-20 12:32:40|28578.9|28558.9|28581.4|28561.4|28581.4|28561.4|28578.9|28558.9|0
1732105970000|2024-11-20 12:32:50|28573.9|28553.9|28576.4|28556.4|28576.4|28556.4|28573.9|28553.9|2
1732106000000|2024-11-20 12:33:20|28578.9|28558.9|28578.9|28558.9|28578.9|28558.9|28578.9|28558.9|1
1732106010000|2024-11-20 12:33:30|28591.4|28551.4|28591.4|28551.4|28591.4|28551.4|28591.4|28551.4|0
1732106020000|2024-11-20 12:33:40|28593.9|28553.9|28593.9|28553.9|28593.9|28553.9|28593.9|28553.9|0
1732106040000|2024-11-20 12:34:00|28588.9|28568.9|28588.9|28568.9|28588.9|28568.9|28588.9|28568.9|0
1732106050000|2024-11-20 12:34:10|28591.4|28571.4|28591.4|28571.4|28591.4|28571.4|28591.4|28571.4|1
1732106060000|2024-11-20 12:34:20|28588.9|28568.9|28588.9|28568.9|28588.9|28568.9|28588.9|28568.9|0
1732106080000|2024-11-20 12:34:40|28591.4|28571.4|28591.4|28571.4|28591.4|28571.4|28591.4|28571.4|1
1732106100000|2024-11-20 12:35:00|28593.9|28573.9|28593.9|28573.9|28593.9|28573.9|28593.9|28573.9|0
1732106110000|2024-11-20 12:35:10|28598.9|28578.9|28601.4|28581.4|28601.4|28581.4|28598.9|28578.9|16
1732106150000|2024-11-20 12:35:50|28598.9|28578.9|28596.4|28576.4|28598.9|28578.9|28596.4|28576.4|1
1732106170000|2024-11-20 12:36:10|28603.9|28583.9|28606.4|28586.4|28606.4|28586.4|28603.9|28583.9|3
1732106180000|2024-11-20 12:36:20|28608.9|28588.9|28611.4|28591.4|28611.4|28591.4|28608.9|28588.9|1
1732106210000|2024-11-20 12:36:50|28613.9|28593.9|28613.9|28593.9|28613.9|28593.9|28613.9|28593.9|0
1732106220000|2024-11-20 12:37:00|28616.4|28596.4|28616.4|28596.4|28616.4|28596.4|28616.4|28596.4|68
1732106230000|2024-11-20 12:37:10|28621.4|28581.4|28601.4|28581.4|28621.4|28586.4|28601.4|28581.4|0
1732106240000|2024-11-20 12:37:20|28596.4|28576.4|28593.9|28573.9|28596.4|28576.4|28593.9|28573.9|0
1732106250000|2024-11-20 12:37:30|28583.9|28563.9|28586.4|28546.4|28586.4|28563.9|28578.9|28546.4|6
1732106260000|2024-11-20 12:37:40|28578.9|28558.9|28578.9|28558.9|28578.9|28558.9|28578.9|28558.9|2
1732106280000|2024-11-20 12:38:00|28581.4|28561.4|28581.4|28561.4|28581.4|28561.4|28581.4|28561.4|7
1732106290000|2024-11-20 12:38:10|28588.9|28568.9|28608.9|28588.9|28608.9|28588.9|28588.9|28568.9|4
1732106310000|2024-11-20 12:38:30|28611.4|28591.4|28611.4|28591.4|28611.4|28591.4|28611.4|28591.4|1
1732106320000|2024-11-20 12:38:40|||||||||1
1732106330000|2024-11-20 12:38:50|28613.9|28593.9|28613.9|28593.9|28613.9|28593.9|28613.9|28593.9|11
1732106340000|2024-11-20 12:39:00|28618.9|28598.9|28618.9|28598.9|28618.9|28598.9|28618.9|28598.9|3
1732106350000|2024-11-20 12:39:10|28621.4|28601.4|28621.4|28601.4|28621.4|28601.4|28621.4|28601.4|2
1732106360000|2024-11-20 12:39:20|28623.9|28603.9|28628.9|28608.9|28641.4|28608.9|28623.9|28601.4|41
1732106390000|2024-11-20 12:39:50|||||||||1
1732106400000|2024-11-20 12:40:00|28626.4|28606.4|28628.9|28588.9|28631.4|28606.4|28626.4|28588.9|1
1732106420000|2024-11-20 12:40:20|28613.9|28593.9|28613.9|28593.9|28613.9|28593.9|28613.9|28593.9|2
1732106430000|2024-11-20 12:40:30|28611.4|28591.4|28611.4|28591.4|28611.4|28591.4|28611.4|28591.4|0
1732106460000|2024-11-20 12:41:00|||||||||2
1732106530000|2024-11-20 12:42:10|28606.4|28586.4|28606.4|28586.4|28606.4|28586.4|28606.4|28586.4|1
1732106540000|2024-11-20 12:42:20|28603.9|28583.9|28603.9|28583.9|28603.9|28583.9|28603.9|28583.9|4
1732106550000|2024-11-20 12:42:30|28598.9|28578.9|28593.9|28573.9|28598.9|28578.9|28593.9|28573.9|3
1732106580000|2024-11-20 12:43:00|28583.9|28563.9|28583.9|28563.9|28583.9|28563.9|28583.9|28563.9|3
1732106590000|2024-11-20 12:43:10|28571.4|28551.4|28571.4|28551.4|28571.4|28551.4|28571.4|28551.4|0
1732106610000|2024-11-20 12:43:30|28568.9|28548.9|28568.9|28548.9|28568.9|28548.9|28568.9|28548.9|1
1732106620000|2024-11-20 12:43:40|28563.9|28543.9|28561.4|28541.4|28563.9|28543.9|28561.4|28541.4|0
1732106630000|2024-11-20 12:43:50|28563.9|28543.9|28563.9|28543.9|28563.9|28543.9|28563.9|28543.9|6
1732106640000|2024-11-20 12:44:00|||||||||1
1732106710000|2024-11-20 12:45:10|28566.4|28546.4|28568.9|28548.9|28568.9|28548.9|28566.4|28546.4|2
1732106730000|2024-11-20 12:45:30|28566.4|28546.4|28566.4|28546.4|28566.4|28546.4|28566.4|28546.4|0
1732106760000|2024-11-20 12:46:00|||||||||1
1732106790000|2024-11-20 12:46:30|28568.8|28548.8|28566.4|28546.4|28568.9|28548.9|28566.4|28546.4|0
1732106800000|2024-11-20 12:46:40|28563.9|28543.9|28566.4|28546.4|28566.4|28546.4|28563.9|28543.9|1
1732106840000|2024-11-20 12:47:20|||||||||1
1732106890000|2024-11-20 12:48:10|28571.4|28551.4|28586.4|28566.4|28586.4|28566.4|28571.4|28551.4|4
1732106910000|2024-11-20 12:48:30|28583.9|28563.9|28583.9|28563.9|28583.9|28563.9|28583.9|28563.9|2
1732106920000|2024-11-20 12:48:40|28578.9|28558.9|28576.4|28556.4|28578.9|28558.9|28576.4|28556.4|0
1732106930000|2024-11-20 12:48:50|28573.9|28553.9|28581.4|28541.4|28581.4|28556.4|28573.9|28541.4|0
1732106970000|2024-11-20 12:49:30|28573.9|28553.9|28573.9|28553.9|28573.9|28553.9|28573.9|28553.9|1
1732106990000|2024-11-20 12:49:50|28576.4|28556.4|28576.4|28556.4|28576.4|28556.4|28576.4|28556.4|0
1732107000000|2024-11-20 12:50:00|||||||||1
1732107010000|2024-11-20 12:50:10|28578.9|28558.9|28578.9|28558.9|28578.9|28558.9|28578.9|28558.9|2
1732107020000|2024-11-20 12:50:20|28596.3|28556.3|28596.3|28556.3|28596.3|28556.3|28596.3|28556.3|0
1732107030000|2024-11-20 12:50:30|28596.4|28556.4|28596.4|28556.4|28596.4|28556.4|28596.4|28556.4|0
1732107050000|2024-11-20 12:50:50|28578.9|28558.9|28578.9|28558.9|28578.9|28558.9|28578.9|28558.9|1
1732107100000|2024-11-20 12:51:40|28586.4|28546.4|28578.9|28558.9|28586.4|28558.9|28578.9|28546.4|1
1732107110000|2024-11-20 12:51:50|28586.4|28546.4|28586.4|28546.4|28586.4|28546.4|28586.4|28546.4|1
1732107130000|2024-11-20 12:52:10|||||||||1
1732107170000|2024-11-20 12:52:50|||||||||2
1732107190000|2024-11-20 12:53:10|28583.9|28543.9|28591.4|28531.4|28591.4|28543.9|28583.9|28531.4|0
1732107200000|2024-11-20 12:53:20|28576.4|28536.4|28576.4|28536.4|28576.4|28536.4|28576.4|28536.4|0
1732107220000|2024-11-20 12:53:40|28573.9|28533.9|28573.9|28533.9|28573.9|28533.9|28573.9|28533.9|0
1732107250000|2024-11-20 12:54:10|28581.4|28521.4|28581.4|28521.4|28581.4|28521.4|28581.4|28521.4|0
1732107260000|2024-11-20 12:54:20|28553.9|28533.9|28581.3|28561.3|28581.3|28561.3|28553.9|28533.9|7
1732107270000|2024-11-20 12:54:30|28586.3|28546.3|28568.9|28548.9|28586.3|28551.4|28568.9|28546.3|3
1732107310000|2024-11-20 12:55:10|28571.4|28551.4|28571.4|28551.4|28571.4|28551.4|28571.4|28551.4|1
1732107330000|2024-11-20 12:55:30|28573.9|28553.9|28581.4|28561.4|28586.4|28561.4|28573.9|28546.4|1
1732107420000|2024-11-20 12:57:00|28576.4|28556.4|28576.4|28556.4|28576.4|28556.4|28576.4|28556.4|0
1732107430000|2024-11-20 12:57:10|28571.4|28551.4|28566.4|28546.4|28571.4|28551.4|28566.4|28546.4|2
1732107440000|2024-11-20 12:57:20|28563.9|28543.9|28561.4|28541.4|28563.9|28543.9|28561.4|28541.4|1
1732107490000|2024-11-20 12:58:10|28558.9|28538.9|28561.4|28541.4|28561.4|28541.4|28558.9|28538.9|3
1732107510000|2024-11-20 12:58:30|28563.9|28543.9|28563.9|28543.9|28563.9|28543.9|28563.9|28543.9|1
1732107520000|2024-11-20 12:58:40|28561.4|28541.4|28561.4|28541.4|28561.4|28541.4|28561.4|28541.4|3
1732107530000|2024-11-20 12:58:50|28558.9|28538.9|28558.9|28538.9|28558.9|28538.9|28558.9|28538.9|1
1732107540000|2024-11-20 12:59:00|28566.3|28546.3|28568.9|28548.9|28568.9|28548.9|28563.9|28543.9|1
1732107550000|2024-11-20 12:59:10|28571.4|28551.4|28583.9|28563.9|28583.9|28563.9|28571.4|28551.4|2
1732107560000|2024-11-20 12:59:20|||||||||1
1732107590000|2024-11-20 12:59:50|28578.9|28558.9|28578.8|28558.8|28578.9|28558.9|28568.9|28548.9|4
1732107600000|2024-11-20 13:00:00|28578.9|28558.9|28541.4|28521.4|28581.4|28561.4|28541.4|28521.4|7
1732107610000|2024-11-20 13:00:10|28538.9|28518.9|28518.8|28498.8|28538.9|28518.9|28518.8|28496.4|46
1732107620000|2024-11-20 13:00:20|28516.4|28496.4|28506.4|28486.4|28516.4|28496.4|28503.9|28483.9|28
1732107630000|2024-11-20 13:00:30|28506.3|28486.3|28503.9|28483.9|28508.9|28488.9|28501.4|28481.4|18
1732107640000|2024-11-20 13:00:40|28501.4|28481.4|28486.4|28466.4|28501.4|28481.4|28481.3|28461.3|95
1732107650000|2024-11-20 13:00:50|28493.9|28473.9|28466.4|28446.4|28493.9|28473.9|28466.4|28446.4|51
1732107660000|2024-11-20 13:01:00|28471.4|28451.4|28486.4|28466.4|28486.4|28466.4|28471.4|28451.4|8
1732107670000|2024-11-20 13:01:10|28483.9|28463.9|28476.4|28456.4|28483.9|28463.9|28466.4|28446.4|26
1732107680000|2024-11-20 13:01:20|28481.4|28461.4|28468.9|28448.9|28481.4|28461.4|28468.9|28448.9|11
1732107690000|2024-11-20 13:01:30|28473.9|28453.9|28498.9|28478.9|28498.9|28478.9|28473.9|28453.9|10
1732107700000|2024-11-20 13:01:40|28501.4|28481.4|28521.4|28501.4|28521.4|28501.4|28501.4|28481.4|15
1732107710000|2024-11-20 13:01:50|28518.9|28498.9|28486.4|28466.4|28518.9|28498.9|28486.4|28466.4|4
1732107720000|2024-11-20 13:02:00|28483.9|28463.9|28481.4|28461.4|28483.9|28463.9|28481.4|28461.4|1
1732107730000|2024-11-20 13:02:10|28486.4|28466.4|28486.4|28466.4|28486.4|28466.4|28486.4|28466.4|4
1732107740000|2024-11-20 13:02:20|28488.9|28468.9|28486.4|28466.4|28493.9|28473.9|28486.4|28466.4|1
1732107750000|2024-11-20 13:02:30|28483.9|28463.9|28478.9|28458.9|28483.9|28463.9|28478.9|28458.9|5
1732107760000|2024-11-20 13:02:40|28481.4|28461.4|28481.4|28461.4|28481.4|28461.4|28481.4|28461.4|2
1732107770000|2024-11-20 13:02:50|28483.9|28463.9|28483.9|28463.9|28483.9|28463.9|28483.9|28463.9|1
1732107790000|2024-11-20 13:03:10|28481.4|28461.4|28481.4|28461.4|28481.4|28461.4|28481.4|28461.4|0
1732107800000|2024-11-20 13:03:20|28478.9|28458.9|28468.9|28448.9|28486.4|28466.4|28468.9|28448.9|36
1732107810000|2024-11-20 13:03:30|||||||||8
1732107820000|2024-11-20 13:03:40|28463.9|28443.9|28458.9|28438.9|28463.9|28443.9|28458.9|28438.9|18
1732107830000|2024-11-20 13:03:50|28451.4|28431.4|28443.9|28423.9|28451.4|28431.4|28443.9|28423.9|9
1732107840000|2024-11-20 13:04:00|28451.4|28411.4|28433.9|28413.9|28451.4|28416.4|28433.9|28411.4|3
1732107860000|2024-11-20 13:04:20|28438.9|28418.9|28438.9|28418.9|28438.9|28418.9|28438.9|28418.9|0
1732107870000|2024-11-20 13:04:30|28448.8|28428.8|28481.3|28461.3|28481.3|28461.3|28448.8|28428.8|38
1732107880000|2024-11-20 13:04:40|28483.9|28463.9|28483.9|28463.9|28483.9|28463.9|28483.9|28463.9|1
1732107890000|2024-11-20 13:04:50|28481.4|28461.4|28481.4|28461.4|28481.4|28461.4|28481.4|28461.4|6
1732107900000|2024-11-20 13:05:00|28483.9|28463.9|28483.9|28463.9|28483.9|28463.9|28483.9|28463.9|4
1732107910000|2024-11-20 13:05:10|28488.9|28468.9|28501.4|28461.4|28501.4|28468.9|28488.9|28461.4|1
1732107920000|2024-11-20 13:05:20|28493.9|28473.9|28481.4|28461.4|28493.9|28473.9|28481.4|28461.4|1
1732107930000|2024-11-20 13:05:30|28483.9|28463.9|28488.8|28468.8|28488.8|28468.8|28483.9|28463.9|2
1732107940000|2024-11-20 13:05:40|28493.9|28473.9|28493.9|28473.9|28498.9|28478.9|28491.4|28471.4|1
1732107950000|2024-11-20 13:05:50|28491.4|28471.4|28478.9|28458.9|28491.4|28471.4|28478.9|28458.9|3
1732107960000|2024-11-20 13:06:00|28471.4|28451.4|28463.9|28443.9|28471.4|28451.4|28463.9|28443.9|5
1732107980000|2024-11-20 13:06:20|28463.8|28443.8|28446.4|28426.4|28463.8|28443.8|28446.4|28426.4|17
1732107990000|2024-11-20 13:06:30|28451.4|28431.4|28446.4|28426.4|28451.4|28431.4|28446.4|28426.4|10
1732108000000|2024-11-20 13:06:40|28443.9|28423.9|28443.9|28423.9|28443.9|28423.9|28443.9|28423.9|0
1732108010000|2024-11-20 13:06:50|28438.9|28418.9|28438.9|28418.9|28438.9|28418.9|28438.9|28418.9|1
1732108020000|2024-11-20 13:07:00|28436.4|28416.4|28436.4|28416.4|28436.4|28416.4|28436.4|28416.4|18
1732108030000|2024-11-20 13:07:10|28438.9|28418.9|28438.9|28418.9|28438.9|28418.9|28438.9|28418.9|7
1732108060000|2024-11-20 13:07:40|28428.9|28408.9|28428.9|28408.9|28428.9|28408.9|28428.9|28408.9|8
1732108080000|2024-11-20 13:08:00|||||||||10
1732108090000|2024-11-20 13:08:10|28433.8|28413.8|28438.9|28418.9|28438.9|28418.9|28433.8|28413.8|2
1732108100000|2024-11-20 13:08:20|28441.4|28421.4|28446.4|28426.4|28446.4|28426.4|28441.4|28421.4|2
1732108110000|2024-11-20 13:08:30|28448.9|28428.9|28448.9|28428.9|28448.9|28428.9|28448.9|28428.9|3
1732108120000|2024-11-20 13:08:40|28446.4|28426.4|28446.4|28426.4|28446.4|28426.4|28446.4|28426.4|2
1732108150000|2024-11-20 13:09:10|28451.4|28431.4|28468.9|28448.9|28476.4|28456.4|28451.4|28426.4|15
1732108160000|2024-11-20 13:09:20|28463.9|28443.9|28463.9|28443.9|28463.9|28443.9|28463.9|28443.9|3
1732108170000|2024-11-20 13:09:30|28466.4|28446.4|28463.9|28443.9|28471.4|28451.4|28463.9|28443.9|7
1732108180000|2024-11-20 13:09:40|28466.4|28446.4|28451.4|28431.4|28466.4|28446.4|28451.4|28431.4|2
1732108190000|2024-11-20 13:09:50|28453.9|28433.9|28453.9|28433.9|28453.9|28433.9|28453.9|28433.9|0
1732108200000|2024-11-20 13:10:00|28451.4|28431.4|28456.4|28436.4|28456.4|28436.4|28451.4|28431.4|2
1732108210000|2024-11-20 13:10:10|28451.4|28431.4|28436.4|28416.4|28451.4|28431.4|28436.4|28416.4|13
1732108220000|2024-11-20 13:10:20|28433.9|28413.9|28433.9|28413.9|28433.9|28413.9|28433.9|28413.9|0
1732108230000|2024-11-20 13:10:30|||||||||1
1732108240000|2024-11-20 13:10:40|28436.4|28416.4|28433.9|28413.9|28436.4|28416.4|28433.9|28413.9|0
1732108250000|2024-11-20 13:10:50|28436.4|28416.4|28436.4|28416.4|28436.4|28416.4|28436.4|28416.4|1
1732108260000|2024-11-20 13:11:00|28431.4|28411.4|28431.4|28411.4|28433.9|28413.9|28428.9|28408.9|2
1732108270000|2024-11-20 13:11:10|28428.9|28408.9|28428.9|28408.9|28431.4|28411.4|28428.9|28408.9|4
1732108280000|2024-11-20 13:11:20|28431.4|28411.4|28431.4|28411.4|28431.4|28411.4|28431.4|28411.4|6
1732108290000|2024-11-20 13:11:30|28433.9|28413.9|28431.4|28411.4|28433.9|28413.9|28431.4|28411.4|1
1732108310000|2024-11-20 13:11:50|28428.9|28408.9|28431.4|28411.4|28431.4|28411.4|28428.9|28408.9|0
1732108320000|2024-11-20 13:12:00|28433.9|28413.9|28433.9|28413.9|28433.9|28413.9|28433.9|28413.9|0
1732108350000|2024-11-20 13:12:30|28438.9|28418.9|28438.9|28418.9|28438.9|28418.9|28438.9|28418.9|3
1732108360000|2024-11-20 13:12:40|||||||||7
1732108370000|2024-11-20 13:12:50|28441.4|28421.4|28446.4|28426.4|28448.9|28428.9|28441.4|28421.4|1
1732108380000|2024-11-20 13:13:00|28448.9|28428.9|28441.4|28421.4|28448.9|28428.9|28441.4|28421.4|4
1732108390000|2024-11-20 13:13:10|||||||||1
1732108400000|2024-11-20 13:13:20|28436.4|28416.4|28441.4|28421.4|28441.4|28421.4|28436.4|28416.4|0
1732108440000|2024-11-20 13:14:00|28438.9|28418.9|28443.9|28423.9|28443.9|28423.9|28438.9|28418.9|4
1732108450000|2024-11-20 13:14:10|||||||||1
1732108460000|2024-11-20 13:14:20|28446.4|28426.4|28446.4|28426.4|28446.4|28426.4|28446.4|28426.4|1
1732108470000|2024-11-20 13:14:30|28441.4|28421.4|28438.9|28418.9|28441.4|28421.4|28438.9|28418.9|1
1732108480000|2024-11-20 13:14:40|28441.4|28421.4|28448.9|28428.9|28451.4|28431.4|28441.4|28421.4|2
1732108490000|2024-11-20 13:14:50|28446.4|28426.4|28443.9|28423.9|28446.4|28426.4|28443.9|28423.9|3
1732108500000|2024-11-20 13:15:00|||||||||3
1732108510000|2024-11-20 13:15:10|28448.9|28428.9|28453.9|28433.9|28453.9|28433.9|28448.9|28428.9|4
1732108530000|2024-11-20 13:15:30|28443.9|28423.9|28443.9|28423.9|28443.9|28423.9|28443.9|28423.9|0
1732108540000|2024-11-20 13:15:40|||||||||3
1732108550000|2024-11-20 13:15:50|28436.4|28416.4|28436.4|28416.4|28436.4|28416.4|28436.4|28416.4|0
1732108560000|2024-11-20 13:16:00|28438.9|28418.9|28438.9|28418.9|28438.9|28418.9|28438.9|28418.9|31
1732108570000|2024-11-20 13:16:10|28436.4|28416.4|28418.9|28398.9|28436.4|28416.4|28418.9|28398.9|22
1732108580000|2024-11-20 13:16:20|28416.4|28396.4|28408.9|28388.9|28416.4|28396.4|28406.4|28386.4|18
1732108590000|2024-11-20 13:16:30|||||||||1
1732108600000|2024-11-20 13:16:40|||||||||15
1732108610000|2024-11-20 13:16:50|28426.3|28406.3|28426.3|28406.3|28426.3|28406.3|28426.3|28406.3|0
1732108620000|2024-11-20 13:17:00|28426.4|28406.4|28426.4|28406.4|28426.4|28406.4|28426.4|28406.4|0
1732108640000|2024-11-20 13:17:20|28423.9|28403.9|28423.9|28403.9|28423.9|28403.9|28423.9|28403.9|0
1732108650000|2024-11-20 13:17:30|28418.9|28398.9|28403.9|28383.9|28418.9|28398.9|28403.9|28383.9|35
1732108660000|2024-11-20 13:17:40|||||||||1
1732108670000|2024-11-20 13:17:50|||||||||3
1732108680000|2024-11-20 13:18:00|28401.4|28381.4|28401.4|28381.4|28403.9|28383.9|28401.4|28381.4|3
1732108690000|2024-11-20 13:18:10|28393.9|28373.9|28388.9|28368.9|28393.9|28373.9|28388.9|28368.9|4
1732108710000|2024-11-20 13:18:30|||||||||1
1732108720000|2024-11-20 13:18:40|28383.9|28363.9|28376.4|28356.4|28383.9|28363.9|28376.4|28356.4|6
1732108730000|2024-11-20 13:18:50|28373.9|28353.9|28376.3|28356.3|28376.4|28356.4|28373.9|28353.9|4
1732108740000|2024-11-20 13:19:00|28376.4|28356.4|28388.9|28368.9|28388.9|28368.9|28376.4|28356.4|1
1732108760000|2024-11-20 13:19:20|28398.8|28378.8|28398.8|28378.8|28398.8|28378.8|28398.8|28378.8|0
1732108770000|2024-11-20 13:19:30|28401.4|28381.4|28418.8|28398.8|28418.8|28398.8|28401.4|28381.4|7
1732108780000|2024-11-20 13:19:40|28413.9|28393.9|28406.4|28386.4|28413.9|28393.9|28403.9|28383.9|4
1732108820000|2024-11-20 13:20:20|28408.9|28388.9|28406.4|28386.4|28408.9|28388.9|28406.4|28386.4|1
1732108830000|2024-11-20 13:20:30|28401.4|28381.4|28401.4|28381.4|28401.4|28381.4|28401.4|28381.4|5
1732108840000|2024-11-20 13:20:40|28406.4|28386.4|28401.4|28381.4|28406.4|28386.4|28401.4|28381.4|2
1732108850000|2024-11-20 13:20:50|28406.4|28366.4|28406.3|28366.3|28406.4|28366.4|28406.3|28366.3|0
1732108870000|2024-11-20 13:21:10|28388.8|28368.8|28388.8|28368.8|28396.4|28368.8|28388.8|28356.4|1
1732108910000|2024-11-20 13:21:50|28383.9|28363.9|28383.9|28363.9|28383.9|28363.9|28383.9|28363.9|0
1732108940000|2024-11-20 13:22:20|28391.4|28371.4|28393.9|28373.9|28393.9|28373.9|28391.4|28371.4|1
1732108950000|2024-11-20 13:22:30|28396.3|28376.3|28403.8|28383.8|28403.8|28383.8|28396.3|28376.3|3
1732108960000|2024-11-20 13:22:40|28421.4|28381.4|28413.9|28393.9|28421.4|28393.9|28413.9|28381.4|2
1732108970000|2024-11-20 13:22:50|28411.4|28391.4|28411.4|28391.4|28411.4|28391.4|28411.4|28391.4|0
1732108980000|2024-11-20 13:23:00|28431.3|28411.3|28431.3|28411.3|28433.8|28413.8|28431.3|28411.3|40
1732108990000|2024-11-20 13:23:10|28428.8|28408.8|28428.8|28408.8|28428.8|28408.8|28428.8|28408.8|2
1732109000000|2024-11-20 13:23:20|28431.3|28411.3|28436.3|28416.3|28436.3|28416.3|28431.3|28411.3|10
1732109010000|2024-11-20 13:23:30|28438.8|28418.8|28446.3|28426.3|28446.3|28426.3|28438.8|28418.8|53
1732109020000|2024-11-20 13:23:40|28446.4|28426.4|28476.3|28456.3|28476.3|28456.3|28446.4|28426.4|34
1732109030000|2024-11-20 13:23:50|28478.8|28458.8|28483.8|28463.8|28483.8|28463.8|28478.8|28458.8|1
1732109040000|2024-11-20 13:24:00|28491.3|28471.3|28528.8|28508.8|28528.8|28508.8|28491.3|28471.3|32
1732109050000|2024-11-20 13:24:10|28523.9|28503.9|28503.8|28483.8|28526.3|28503.9|28503.8|28466.3|20
1732109060000|2024-11-20 13:24:20|28501.3|28481.3|28506.3|28486.3|28506.3|28486.3|28501.3|28481.3|9
1732109070000|2024-11-20 13:24:30|28513.8|28493.8|28521.3|28501.3|28521.3|28501.3|28513.8|28493.8|0
1732109080000|2024-11-20 13:24:40|28523.8|28503.8|28536.3|28516.3|28536.3|28516.3|28523.8|28503.8|4
1732109110000|2024-11-20 13:25:10|28541.3|28521.3|28566.3|28526.3|28566.3|28526.3|28538.8|28518.8|6
1732109120000|2024-11-20 13:25:20|28558.8|28538.8|28561.3|28541.3|28561.3|28541.3|28558.8|28538.8|1
1732109130000|2024-11-20 13:25:30|28563.8|28543.8|28551.3|28531.3|28566.3|28546.3|28551.3|28526.3|12
1732109140000|2024-11-20 13:25:40|28546.3|28526.3|28541.3|28501.3|28546.3|28526.3|28538.8|28501.3|6
1732109150000|2024-11-20 13:25:50|28523.9|28503.9|28516.3|28496.3|28531.3|28503.9|28516.3|28491.3|6
1732109160000|2024-11-20 13:26:00|28521.3|28481.3|28508.8|28488.8|28521.3|28488.8|28508.8|28476.3|19
1732109170000|2024-11-20 13:26:10|28506.4|28486.4|28491.4|28471.4|28506.4|28486.4|28491.4|28471.4|1
1732109180000|2024-11-20 13:26:20|28488.9|28468.9|28476.4|28456.4|28488.9|28468.9|28476.4|28456.4|6
1732109190000|2024-11-20 13:26:30|28471.4|28451.4|28468.9|28448.9|28471.4|28451.4|28468.9|28448.9|0
1732109210000|2024-11-20 13:26:50|28466.4|28446.4|28468.9|28448.9|28468.9|28448.9|28466.4|28446.4|3
1732109220000|2024-11-20 13:27:00|28471.3|28451.3|28471.4|28451.4|28471.4|28451.4|28471.3|28451.3|2
1732109230000|2024-11-20 13:27:10|28471.3|28451.3|28471.3|28451.3|28471.3|28451.3|28471.3|28451.3|0
1732109250000|2024-11-20 13:27:30|||||||||4
1732109260000|2024-11-20 13:27:40|28468.8|28448.8|28468.8|28448.8|28468.8|28448.8|28468.8|28448.8|4
1732109280000|2024-11-20 13:28:00|28466.3|28446.3|28466.3|28446.3|28466.3|28446.3|28466.3|28446.3|1
1732109290000|2024-11-20 13:28:10|||||||||13
1732109300000|2024-11-20 13:28:20|28466.4|28446.4|28486.3|28466.3|28486.3|28466.3|28466.4|28446.4|5
1732109320000|2024-11-20 13:28:40|28486.4|28466.4|28496.3|28476.3|28496.3|28476.3|28486.4|28466.4|5
1732109330000|2024-11-20 13:28:50|28491.3|28471.3|28491.3|28471.3|28491.3|28471.3|28491.3|28471.3|0
1732109340000|2024-11-20 13:29:00|28488.9|28468.9|28481.4|28461.4|28488.9|28468.9|28481.4|28461.4|4
1732109370000|2024-11-20 13:29:30|28483.8|28463.8|28478.8|28458.8|28483.9|28463.9|28478.8|28458.8|3
1732109380000|2024-11-20 13:29:40|28468.9|28448.9|28468.9|28448.9|28468.9|28448.9|28468.9|28448.9|4
1732109400000|2024-11-20 13:30:00|28473.9|28453.9|28501.3|28481.3|28501.3|28481.3|28473.9|28453.9|14
1732109420000|2024-11-20 13:30:20|28511.3|28491.3|28508.9|28488.9|28511.3|28491.3|28508.9|28488.9|6
1732109430000|2024-11-20 13:30:30|28508.8|28488.8|28508.8|28488.8|28508.8|28488.8|28508.8|28488.8|0
1732109440000|2024-11-20 13:30:40|28498.8|28478.8|28498.8|28478.8|28498.9|28478.9|28496.4|28476.4|11
1732109450000|2024-11-20 13:30:50|28501.3|28481.3|28498.8|28478.8|28501.3|28481.3|28498.8|28478.8|1
1732109460000|2024-11-20 13:31:00|28496.3|28476.3|28496.3|28476.3|28496.3|28476.3|28496.3|28476.3|6
1732109480000|2024-11-20 13:31:20|||||||||1
1732109500000|2024-11-20 13:31:40|28493.9|28473.9|28476.3|28456.3|28493.9|28473.9|28476.3|28456.3|2
1732109510000|2024-11-20 13:31:50|||||||||331
1732109520000|2024-11-20 13:32:00|28478.8|28458.8|28476.4|28456.4|28481.3|28461.3|28476.4|28456.4|8
1732109540000|2024-11-20 13:32:20|28468.9|28448.9|28466.3|28446.3|28468.9|28448.9|28463.9|28443.9|1
1732109550000|2024-11-20 13:32:30|28466.4|28446.4|28466.4|28446.4|28466.4|28446.4|28466.4|28446.4|3
1732109560000|2024-11-20 13:32:40|28478.8|28458.8|28481.4|28461.4|28481.4|28461.4|28478.8|28458.8|1
1732109570000|2024-11-20 13:32:50|||||||||4
1732109580000|2024-11-20 13:33:00|28488.8|28468.8|28488.8|28468.8|28493.8|28473.8|28488.8|28468.8|4
1732109590000|2024-11-20 13:33:10|28491.3|28471.3|28488.8|28468.8|28491.3|28471.3|28488.8|28468.8|1
1732109600000|2024-11-20 13:33:20|28488.9|28468.9|28488.9|28468.9|28488.9|28468.9|28488.9|28468.9|2
1732109610000|2024-11-20 13:33:30|||||||||1
1732109620000|2024-11-20 13:33:40|28486.4|28466.4|28486.4|28466.4|28486.4|28466.4|28486.4|28466.4|0
1732109640000|2024-11-20 13:34:00|||||||||8
1732109650000|2024-11-20 13:34:10|28491.4|28471.4|28501.3|28481.3|28506.3|28486.3|28491.4|28471.4|7
1732109660000|2024-11-20 13:34:20|28501.4|28481.4|28521.3|28501.3|28521.3|28501.3|28501.4|28481.4|1
1732109670000|2024-11-20 13:34:30|28516.4|28496.4|28516.3|28496.3|28516.4|28496.4|28516.3|28496.3|4
1732109680000|2024-11-20 13:34:40|28516.4|28496.4|28516.4|28496.4|28516.4|28496.4|28516.4|28496.4|0
1732109690000|2024-11-20 13:34:50|||||||||2
1732109700000|2024-11-20 13:35:00|28521.3|28501.3|28521.3|28501.3|28521.3|28501.3|28521.3|28501.3|0
1732109710000|2024-11-20 13:35:10|28521.4|28501.4|28521.3|28501.3|28521.4|28501.4|28521.3|28501.3|1
1732109740000|2024-11-20 13:35:40|28523.8|28503.8|28521.3|28501.3|28523.8|28503.8|28521.3|28501.3|2
1732109760000|2024-11-20 13:36:00|28523.8|28503.8|28523.8|28503.8|28523.8|28503.8|28523.8|28503.8|0
1732109770000|2024-11-20 13:36:10|28521.3|28501.3|28508.9|28488.9|28521.3|28501.3|28508.9|28488.9|4
1732109780000|2024-11-20 13:36:20|28506.3|28486.3|28506.3|28486.3|28506.3|28486.3|28506.3|28486.3|1
1732109840000|2024-11-20 13:37:20|28508.8|28488.8|28508.8|28488.8|28508.8|28488.8|28508.8|28488.8|11
1732109850000|2024-11-20 13:37:30|28513.8|28493.8|28516.3|28496.3|28516.3|28496.3|28513.8|28493.8|0
1732109860000|2024-11-20 13:37:40|28518.8|28498.8|28516.3|28496.3|28518.8|28498.8|28516.3|28496.3|1
1732109880000|2024-11-20 13:38:00|28513.8|28493.8|28511.3|28491.3|28513.8|28493.8|28501.4|28481.4|72
1732109890000|2024-11-20 13:38:10|28513.8|28493.8|28511.3|28491.3|28513.8|28493.8|28511.3|28491.3|1
1732109910000|2024-11-20 13:38:30|||||||||1
1732109930000|2024-11-20 13:38:50|28513.8|28493.8|28513.8|28493.8|28513.8|28493.8|28513.8|28493.8|0
1732109940000|2024-11-20 13:39:00|28508.8|28488.8|28508.8|28488.8|28508.8|28488.8|28508.8|28488.8|2
1732109960000|2024-11-20 13:39:20|||||||||5
1732110000000|2024-11-20 13:40:00|28503.8|28483.8|28501.3|28481.3|28503.8|28483.8|28501.3|28481.3|10
1732110010000|2024-11-20 13:40:10|28503.8|28483.8|28503.8|28483.8|28503.8|28483.8|28503.8|28483.8|2
1732110100000|2024-11-20 13:41:40|28501.3|28481.3|28501.3|28481.3|28501.3|28481.3|28501.3|28481.3|2
1732110120000|2024-11-20 13:42:00|28503.8|28483.8|28513.8|28493.8|28513.8|28493.8|28503.8|28483.8|28
1732110140000|2024-11-20 13:42:20|28518.8|28498.8|28518.8|28498.8|28518.8|28498.8|28516.3|28496.3|7
1732110160000|2024-11-20 13:42:40|28513.8|28493.8|28513.8|28493.8|28513.8|28493.8|28513.8|28493.8|1
1732110220000|2024-11-20 13:43:40|||||||||1
1732110230000|2024-11-20 13:43:50|28508.8|28488.8|28493.8|28453.8|28508.8|28488.8|28493.8|28453.8|3
1732110240000|2024-11-20 13:44:00|28473.8||28473.8||28473.8||28473.8||2
1732110250000|2024-11-20 13:44:10|28471.3|28451.3|28471.3|28451.3|28471.3|28451.3|28466.3|28446.3|1
1732110280000|2024-11-20 13:44:40|28476.3|28456.3|28476.3|28456.3|28476.3|28456.3|28476.3|28456.3|1
1732110290000|2024-11-20 13:44:50|28478.8|28458.8|28478.8|28458.8|28478.8|28458.8|28478.8|28458.8|0
1732110300000|2024-11-20 13:45:00|28476.3|28456.3|28468.8|28448.8|28476.3|28456.3|28458.8|28438.8|13
1732110310000|2024-11-20 13:45:10|28473.8|28453.8|28473.8|28453.8|28473.8|28453.8|28473.8|28453.8|0
1732110330000|2024-11-20 13:45:30|28481.3|28461.3|28481.3|28461.3|28481.3|28461.3|28481.3|28461.3|2
1732110350000|2024-11-20 13:45:50|||||||||1
1732110360000|2024-11-20 13:46:00|28478.8|28458.8|28478.8|28458.8|28481.3|28461.3|28478.8|28458.8|1
1732110370000|2024-11-20 13:46:10|28481.3|28461.3|28478.8|28458.8|28481.3|28461.3|28478.8|28458.8|0
1732110400000|2024-11-20 13:46:40|||||||||1
1732110410000|2024-11-20 13:46:50|||||||||3
1732110420000|2024-11-20 13:47:00|28483.8|28463.8|28481.3|28461.3|28483.8|28463.8|28478.8|28458.8|2
1732110430000|2024-11-20 13:47:10|28483.8|28463.8|28483.8|28463.8|28483.8|28463.8|28483.8|28463.8|0
1732110440000|2024-11-20 13:47:20|28488.8|28468.8|28503.8|28483.8|28506.2|28486.2|28488.8|28468.8|84
1732110450000|2024-11-20 13:47:30|28506.2|28486.2|28506.2|28486.2|28506.2|28486.2|28506.2|28486.2|3
1732110470000|2024-11-20 13:47:50|28501.3|28481.3|28488.8|28468.8|28501.3|28481.3|28488.8|28468.8|12
1732110480000|2024-11-20 13:48:00|28483.8|28463.8|28483.8|28463.8|28483.8|28463.8|28483.8|28463.8|1
1732110510000|2024-11-20 13:48:30|28486.3|28466.3|28486.3|28466.3|28486.3|28466.3|28486.3|28466.3|0
1732110520000|2024-11-20 13:48:40|28488.8|28468.8|28488.8|28468.8|28488.8|28468.8|28488.8|28468.8|2
1732110530000|2024-11-20 13:48:50|28491.3|28471.3|28496.3|28476.3|28496.3|28476.3|28491.3|28471.3|1
1732110540000|2024-11-20 13:49:00|28501.3|28481.3|28501.3|28481.3|28501.3|28481.3|28501.3|28481.3|0
1732110550000|2024-11-20 13:49:10|28503.7|28483.7|28498.8|28478.8|28503.7|28483.7|28498.8|28478.8|4
1732110560000|2024-11-20 13:49:20|||||||||1
1732110590000|2024-11-20 13:49:50|28496.3|28476.3|28496.3|28476.3|28496.3|28476.3|28496.3|28476.3|2
1732110600000|2024-11-20 13:50:00|28493.8|28473.8|28503.8|28483.8|28503.8|28483.8|28493.8|28473.8|3
1732110610000|2024-11-20 13:50:10|28501.3|28481.3|28491.3|28471.3|28501.3|28481.3|28491.3|28471.3|4
1732110620000|2024-11-20 13:50:20|28493.8|28473.8|28491.3|28471.3|28493.8|28473.8|28491.3|28471.3|1
1732110630000|2024-11-20 13:50:30|28486.3|28466.3|28486.3|28466.3|28486.3|28466.3|28486.3|28466.3|1
1732110640000|2024-11-20 13:50:40|28481.3|28461.3|28481.3|28461.3|28481.3|28461.3|28481.3|28461.3|1
1732110680000|2024-11-20 13:51:20|||||||||1
1732110690000|2024-11-20 13:51:30|28486.3|28466.3|28486.3|28466.3|28486.3|28466.3|28486.3|28466.3|1
1732110710000|2024-11-20 13:51:50|28483.8|28463.8|28483.8|28463.8|28483.8|28463.8|28483.8|28463.8|0
1732110720000|2024-11-20 13:52:00|28486.3|28466.3|28486.3|28466.3|28488.8|28468.8|28486.3|28466.3|0
1732110730000|2024-11-20 13:52:10|28488.8|28468.8|28488.8|28468.8|28488.8|28468.8|28488.8|28468.8|0
1732110750000|2024-11-20 13:52:30|28491.3|28471.3|28493.8|28473.8|28493.8|28473.8|28491.3|28471.3|0
1732110770000|2024-11-20 13:52:50|28496.3|28476.3|28493.8|28473.8|28496.3|28476.3|28491.3|28471.3|1
1732110790000|2024-11-20 13:53:10|28486.3|28466.3|28481.3|28461.3|28486.3|28466.3|28481.3|28461.3|2
1732110800000|2024-11-20 13:53:20|||||||||1
1732110890000|2024-11-20 13:54:50|28476.3|28456.3|28476.3|28456.3|28476.3|28456.3|28476.3|28456.3|1
1732110900000|2024-11-20 13:55:00|28478.8|28458.8|28481.3|28461.3|28481.3|28461.3|28478.8|28458.8|0
1732110910000|2024-11-20 13:55:10|28483.7|28463.7|28513.8|28493.8|28513.8|28493.8|28483.7|28463.7|7
1732110920000|2024-11-20 13:55:20|28511.3|28491.3|28538.8|28518.8|28541.3|28521.3|28511.3|28491.3|58
1732110930000|2024-11-20 13:55:30|28541.3|28521.3|28541.3|28521.3|28541.3|28521.3|28541.3|28521.3|1
1732110940000|2024-11-20 13:55:40|28543.8|28523.8|28563.7|28543.7|28566.2|28543.7|28543.8|28523.8|2
1732110950000|2024-11-20 13:55:50|28558.8|28538.8|28553.8|28533.8|28558.8|28538.8|28553.8|28533.8|3
1732110960000|2024-11-20 13:56:00|28556.3|28536.3|28556.3|28536.3|28556.3|28536.3|28556.3|28536.3|0
1732110970000|2024-11-20 13:56:10|28556.2|28536.2|28551.3|28531.3|28556.2|28536.2|28551.3|28531.3|1
1732110980000|2024-11-20 13:56:20|||||||||1
1732110990000|2024-11-20 13:56:30|28551.2|28531.2|28541.3|28521.3|28551.2|28531.2|28541.3|28521.3|2
1732111000000|2024-11-20 13:56:40|28536.2|28516.2|28536.2|28516.2|28536.2|28516.2|28536.2|28516.2|1
1732111010000|2024-11-20 13:56:50|28533.7|28513.7|28526.2|28506.2|28533.7|28513.7|28526.2|28506.2|3
1732111020000|2024-11-20 13:57:00|28528.7|28508.7|28531.3|28511.3|28531.3|28511.3|28528.7|28508.7|5
1732111030000|2024-11-20 13:57:10|28531.2|28511.2|28531.2|28511.2|28531.2|28511.2|28531.2|28511.2|1
1732111060000|2024-11-20 13:57:40|28536.2|28516.2|28546.2|28526.2|28546.2|28526.2|28536.2|28516.2|4
1732111070000|2024-11-20 13:57:50|28543.7|28523.7|28546.2|28526.2|28546.2|28526.2|28543.7|28523.7|1
1732111080000|2024-11-20 13:58:00|28543.7|28523.7|28543.7|28523.7|28543.7|28523.7|28543.7|28523.7|1
1732111100000|2024-11-20 13:58:20|28536.2|28516.2|28528.7|28508.7|28536.2|28516.2|28528.7|28508.7|4
1732111110000|2024-11-20 13:58:30|28526.2|28506.2|28523.7|28503.7|28531.3|28506.2|28523.7|28491.3|2
1732111120000|2024-11-20 13:58:40|||||||||3
1732111130000|2024-11-20 13:58:50|28521.3|28501.3|28521.3|28501.3|28521.3|28501.3|28521.3|28501.3|1
1732111140000|2024-11-20 13:59:00|28526.2|28506.2|28528.7|28508.7|28533.7|28513.7|28526.2|28506.2|4
1732111150000|2024-11-20 13:59:10|28533.7|28513.7|28533.7|28513.7|28533.7|28513.7|28533.7|28513.7|9
1732111160000|2024-11-20 13:59:20|28538.8|28518.8|28551.2|28531.2|28551.2|28531.2|28538.8|28518.8|45
1732111170000|2024-11-20 13:59:30|28551.3|28531.3|28551.3|28531.3|28551.3|28531.3|28551.3|28531.3|0
1732111180000|2024-11-20 13:59:40|28561.2|28541.2|28561.3|28541.3|28561.3|28541.3|28561.2|28541.2|2
1732111200000|2024-11-20 14:00:00|28553.8|28533.8|28541.3|28521.3|28553.8|28533.8|28536.3|28516.3|5
1732111210000|2024-11-20 14:00:10|28543.8|28523.8|28551.2|28531.2|28551.2|28531.2|28543.8|28523.8|0
1732111220000|2024-11-20 14:00:20|28546.3|28526.3|28541.2|28521.2|28546.3|28526.3|28538.7|28518.7|8
1732111230000|2024-11-20 14:00:30|28551.2|28531.2|28551.2|28531.2|28551.2|28531.2|28551.2|28531.2|0
1732111240000|2024-11-20 14:00:40|28553.8|28533.8|28556.3|28536.3|28556.3|28536.3|28553.8|28533.8|0
1732111250000|2024-11-20 14:00:50|28561.2|28541.2|28561.2|28541.2|28561.2|28541.2|28561.2|28541.2|0
1732111260000|2024-11-20 14:01:00|28563.7|28543.7|28591.2|28571.2|28591.2|28571.2|28563.7|28543.7|19
1732111270000|2024-11-20 14:01:10|28593.7|28573.7|28596.2|28576.2|28596.2|28576.2|28593.7|28573.7|1
1732111280000|2024-11-20 14:01:20|28598.7|28578.7|28598.7|28578.7|28598.7|28578.7|28598.7|28578.7|4
1732111290000|2024-11-20 14:01:30|28601.2|28581.2|28598.7|28578.7|28601.2|28581.2|28598.7|28578.7|6
1732111300000|2024-11-20 14:01:40|28611.2|28591.2|28603.8|28583.8|28611.2|28591.2|28603.8|28583.8|18
1732111310000|2024-11-20 14:01:50|28606.2|28586.2|28608.8|28588.8|28608.8|28588.8|28606.2|28586.2|7
1732111320000|2024-11-20 14:02:00|28618.7|28598.7|28626.2|28606.2|28626.2|28606.2|28618.7|28598.7|4
1732111340000|2024-11-20 14:02:20|28628.7|28608.7|28628.7|28608.7|28628.7|28608.7|28628.7|28608.7|2
1732111350000|2024-11-20 14:02:30|||||||||1
1732111360000|2024-11-20 14:02:40|28628.8|28608.8|28628.7|28608.7|28631.2|28611.2|28628.7|28608.7|1
1732111370000|2024-11-20 14:02:50|28618.7|28598.7|28603.8|28583.8|28618.7|28598.7|28603.8|28583.8|4
1732111380000|2024-11-20 14:03:00|28606.2|28586.2|28623.7|28603.7|28623.7|28603.7|28606.2|28586.2|7
1732111390000|2024-11-20 14:03:10|||||||||1
1732111420000|2024-11-20 14:03:40|28626.2|28606.2|28628.7|28608.7|28628.7|28608.7|28626.2|28606.2|17
1732111430000|2024-11-20 14:03:50|28663.6|28643.6|28658.7|28638.7|28663.7|28643.7|28658.7|28638.7|73
1732111440000|2024-11-20 14:04:00|28656.2|28636.2|28656.2|28636.2|28656.2|28636.2|28656.2|28636.2|8
1732111450000|2024-11-20 14:04:10|28653.7|28633.7|28653.7|28633.7|28653.7|28633.7|28653.7|28633.7|4
1732111470000|2024-11-20 14:04:30|28651.2|28631.2|28651.2|28631.2|28651.2|28631.2|28651.2|28631.2|1
1732111480000|2024-11-20 14:04:40|||||||||2
1732111490000|2024-11-20 14:04:50|||||||||4
1732111500000|2024-11-20 14:05:00|28648.7|28628.7|28648.7|28628.7|28648.7|28628.7|28648.7|28628.7|7
1732111510000|2024-11-20 14:05:10|28651.2|28631.2|28648.7|28628.7|28651.2|28631.2|28648.7|28628.7|1
1732111520000|2024-11-20 14:05:20|28651.2|28631.2|28703.7|28683.7|28713.7|28693.7|28651.2|28631.2|23
1732111530000|2024-11-20 14:05:30|28711.2|28691.2|28718.7|28698.7|28718.7|28698.7|28711.2|28691.2|57
1732111540000|2024-11-20 14:05:40|28713.7|28693.7|28721.2|28701.2|28721.2|28701.2|28713.7|28693.7|53
1732111550000|2024-11-20 14:05:50|28718.7|28698.7|28718.7|28698.7|28718.7|28698.7|28718.7|28698.7|4
1732111560000|2024-11-20 14:06:00|28721.2|28701.2|28748.7|28728.7|28748.7|28728.7|28721.2|28701.2|31
1732111570000|2024-11-20 14:06:10|28748.6|28728.6|28716.2|28696.2|28748.6|28728.6|28716.2|28696.2|2
1732111580000|2024-11-20 14:06:20|28696.2|28676.2|28698.7|28678.7|28698.7|28678.7|28696.2|28676.2|27
1732111590000|2024-11-20 14:06:30|28701.2|28681.2|28698.7|28678.7|28701.2|28681.2|28698.7|28678.7|0
1732111600000|2024-11-20 14:06:40|28696.2|28676.2|28703.7|28683.7|28703.7|28683.7|28696.2|28676.2|0
1732111610000|2024-11-20 14:06:50|28701.2|28681.2|28701.2|28681.2|28701.2|28681.2|28701.2|28681.2|0
1732111620000|2024-11-20 14:07:00|28698.7|28678.7|28698.7|28678.7|28701.2|28681.2|28698.7|28678.7|3
1732111630000|2024-11-20 14:07:10|28696.2|28676.2|28696.2|28676.2|28696.2|28676.2|28696.2|28676.2|5
1732111650000|2024-11-20 14:07:30|28691.2|28671.2|28693.7|28673.7|28696.2|28676.2|28691.2|28671.2|14
1732111660000|2024-11-20 14:07:40|28691.2|28671.2|28663.7|28643.7|28691.2|28671.2|28663.7|28643.7|52
1732111670000|2024-11-20 14:07:50|28661.2|28641.2|28658.7|28638.7|28661.2|28641.2|28658.7|28638.7|3
1732111680000|2024-11-20 14:08:00|28663.7|28643.7|28663.7|28643.7|28663.7|28643.7|28663.7|28643.7|16
1732111690000|2024-11-20 14:08:10|||||||||1
1732111700000|2024-11-20 14:08:20|28661.2|28641.2|28656.2|28636.2|28661.2|28641.2|28656.2|28636.2|9
1732111710000|2024-11-20 14:08:30|||||||||6
1732111720000|2024-11-20 14:08:40|28651.3|28631.3|28641.2|28621.2|28656.2|28631.3|28641.2|28616.2|3
1732111740000|2024-11-20 14:09:00|28631.2|28611.2|28618.7|28598.7|28631.2|28611.2|28618.7|28598.7|12
1732111760000|2024-11-20 14:09:20|28616.2|28596.2|28613.7|28593.7|28616.2|28596.2|28613.7|28593.7|2
1732111800000|2024-11-20 14:10:00|28616.2|28596.2|28618.7|28598.7|28621.2|28601.2|28616.2|28596.2|1
1732111810000|2024-11-20 14:10:10|28621.2|28601.2|28616.2|28596.2|28621.2|28601.2|28616.2|28596.2|3
1732111840000|2024-11-20 14:10:40|28618.7|28598.7|28613.7|28593.7|28618.7|28598.7|28613.7|28593.7|1
1732111850000|2024-11-20 14:10:50|28616.2|28596.2|28613.7|28593.7|28616.2|28596.2|28613.7|28593.7|1
1732111860000|2024-11-20 14:11:00|28618.7|28598.7|28618.7|28598.7|28618.7|28598.7|28618.7|28598.7|1
1732111870000|2024-11-20 14:11:10|28613.8|28593.8|28601.2|28581.2|28613.8|28593.8|28601.2|28581.2|9
1732111880000|2024-11-20 14:11:20|28596.2|28576.2|28596.2|28576.2|28596.2|28576.2|28596.2|28576.2|0
1732111890000|2024-11-20 14:11:30|28593.7|28573.7|28586.3|28566.3|28593.7|28573.7|28586.3|28566.3|4
1732111920000|2024-11-20 14:12:00|28583.8|28563.8|28583.7|28563.7|28583.8|28563.8|28583.7|28563.7|0
1732111930000|2024-11-20 14:12:10|28616.2|28556.2|28616.2|28556.2|28616.2|28556.2|28616.2|28556.2|14
1732111940000|2024-11-20 14:12:20|28616.3|28556.3|28603.7|28583.7|28616.3|28583.7|28603.7|28556.3|1
1732111970000|2024-11-20 14:12:50|28598.7|28578.7|28598.7|28578.7|28598.7|28578.7|28593.8|28573.8|3
1732111980000|2024-11-20 14:13:00|28601.2|28581.2|28606.2|28586.2|28606.2|28586.2|28601.2|28581.2|6
1732111990000|2024-11-20 14:13:10|28608.7|28588.7|28611.2|28591.2|28611.2|28591.2|28608.7|28588.7|0
1732112000000|2024-11-20 14:13:20|28613.7|28593.7|28618.7|28598.7|28618.7|28598.7|28613.7|28593.7|4
1732112010000|2024-11-20 14:13:30|28621.2|28601.2|28618.7|28598.7|28621.2|28601.2|28618.7|28598.7|3
1732112040000|2024-11-20 14:14:00|28621.2|28601.2|28623.7|28603.7|28623.7|28603.7|28621.2|28601.2|1
1732112050000|2024-11-20 14:14:10|||||||||2
1732112070000|2024-11-20 14:14:30|28616.2|28596.2|28611.2|28591.2|28616.2|28596.2|28608.8|28588.8|7
1732112080000|2024-11-20 14:14:40|28616.2|28596.2|28621.2|28601.2|28621.2|28601.2|28616.2|28596.2|6
1732112090000|2024-11-20 14:14:50|28626.2|28606.2|28633.7|28613.7|28633.7|28613.7|28626.2|28606.2|0
1732112100000|2024-11-20 14:15:00|28636.2|28616.2|28656.2|28636.2|28656.2|28636.2|28636.2|28616.2|2
1732112110000|2024-11-20 14:15:10|28658.7|28638.7|28653.7|28633.7|28658.7|28638.7|28653.7|28633.7|5
1732112120000|2024-11-20 14:15:20|28656.2|28636.2|28656.2|28636.2|28656.2|28636.2|28656.2|28636.2|0
1732112130000|2024-11-20 14:15:30|28653.7|28633.7|28653.7|28633.7|28656.2|28636.2|28653.7|28633.7|0
1732112140000|2024-11-20 14:15:40|28651.2|28631.2|28651.2|28631.2|28651.2|28631.2|28651.2|28631.2|0
1732112150000|2024-11-20 14:15:50|28648.7|28628.7|28641.2|28621.2|28656.2|28628.7|28641.2|28616.2|0
1732112160000|2024-11-20 14:16:00|28638.7|28618.7|28638.7|28618.7|28638.7|28618.7|28638.7|28618.7|1
1732112170000|2024-11-20 14:16:10|28636.2|28616.2|28621.2|28601.2|28636.2|28616.2|28621.2|28601.2|12
1732112180000|2024-11-20 14:16:20|28618.7|28598.7|28606.2|28586.2|28618.7|28598.7|28606.2|28586.2|3
1732112210000|2024-11-20 14:16:50|28603.7|28583.7|28598.7|28578.7|28611.2|28583.7|28598.7|28571.2|1
1732112240000|2024-11-20 14:17:20|28596.2|28576.2|28593.7|28573.7|28596.2|28576.2|28593.7|28573.7|1
1732112250000|2024-11-20 14:17:30|28591.2|28571.2|28588.7|28568.7|28591.2|28571.2|28588.7|28568.7|2
1732112260000|2024-11-20 14:17:40|28583.7|28563.7|28583.7|28563.7|28583.7|28563.7|28583.7|28563.7|0
1732112280000|2024-11-20 14:18:00|28566.2|28546.2|28533.7|28513.7|28568.8|28546.2|28533.7|28513.7|10
1732112290000|2024-11-20 14:18:10|28531.2|28511.2|28526.2|28506.2|28531.2|28511.2|28526.2|28506.2|8
1732112300000|2024-11-20 14:18:20|28526.3|28506.3|28526.3|28506.3|28526.3|28506.3|28526.3|28506.3|0
1732112310000|2024-11-20 14:18:30|28528.7|28508.7|28546.2|28506.2|28546.2|28511.2|28528.7|28506.2|15
1732112320000|2024-11-20 14:18:40|28548.7|28508.7|28548.7|28508.7|28548.7|28508.7|28548.7|28508.7|1
1732112330000|2024-11-20 14:18:50|28541.2|28521.2|28541.2|28521.2|28541.2|28521.2|28541.2|28521.2|0
1732112350000|2024-11-20 14:19:10|28543.7|28523.7|28543.7|28523.7|28543.7|28523.7|28543.7|28523.7|1
1732112380000|2024-11-20 14:19:40|28546.2|28526.2|28546.2|28526.2|28551.2|28531.2|28546.2|28526.2|9
1732112420000|2024-11-20 14:20:20|28551.2|28531.2|28553.7|28533.7|28553.7|28533.7|28551.2|28531.2|5
1732112430000|2024-11-20 14:20:30|||||||||1
1732112440000|2024-11-20 14:20:40|28558.7|28538.7|28558.7|28538.7|28558.7|28538.7|28558.7|28538.7|0
1732112460000|2024-11-20 14:21:00|28556.2|28536.2|28556.2|28536.2|28556.2|28536.2|28556.2|28536.2|2
1732112470000|2024-11-20 14:21:10|28553.7|28533.7|28551.2|28531.2|28553.7|28533.7|28551.2|28531.2|2
1732112500000|2024-11-20 14:21:40|28548.7|28528.7|28543.7|28523.7|28548.7|28528.7|28543.7|28523.7|1
1732112510000|2024-11-20 14:21:50|||||||||2
1732112530000|2024-11-20 14:22:10|28546.2|28526.2|28551.2|28531.2|28551.2|28531.2|28546.2|28526.2|1
1732112540000|2024-11-20 14:22:20|28548.7|28528.7|28546.2|28526.2|28551.2|28531.2|28546.2|28526.2|1
1732112550000|2024-11-20 14:22:30|28543.7|28523.7|28543.7|28523.7|28543.7|28523.7|28543.7|28523.7|1
1732112570000|2024-11-20 14:22:50|28541.2|28521.2|28541.2|28521.2|28541.2|28521.2|28541.2|28521.2|1
1732112590000|2024-11-20 14:23:10|28538.8|28518.8|28538.8|28518.8|28538.8|28518.8|28538.8|28518.8|1
1732112610000|2024-11-20 14:23:30|28536.3|28516.3|28533.8|28513.8|28536.3|28516.3|28533.8|28513.8|3
1732112640000|2024-11-20 14:24:00|||||||||3
1732112650000|2024-11-20 14:24:10|28533.7|28513.7|28536.2|28516.2|28536.2|28516.2|28533.7|28513.7|0
1732112660000|2024-11-20 14:24:20|28538.7|28518.7|28543.7|28523.7|28543.7|28523.7|28538.7|28518.7|3
1732112670000|2024-11-20 14:24:30|28546.2|28526.2|28546.2|28526.2|28546.2|28526.2|28546.2|28526.2|0
1732112680000|2024-11-20 14:24:40|28548.7|28528.7|28548.7|28528.7|28548.7|28528.7|28548.7|28528.7|0
1732112700000|2024-11-20 14:25:00|28551.2|28531.2|28586.2|28566.2|28586.2|28566.2|28551.2|28531.2|7
1732112710000|2024-11-20 14:25:10|||||||||1
1732112720000|2024-11-20 14:25:20|28591.2|28571.2|28591.2|28571.2|28591.2|28571.2|28591.2|28571.2|0
1732112740000|2024-11-20 14:25:40|28588.7|28568.7|28561.3|28541.3|28588.7|28568.7|28561.3|28541.3|23
1732112760000|2024-11-20 14:26:00|28561.2|28541.2|28561.2|28541.2|28561.2|28541.2|28561.2|28541.2|1
1732112780000|2024-11-20 14:26:20|||||||||8
1732112790000|2024-11-20 14:26:30|28556.2|28536.2|28556.2|28536.2|28556.2|28536.2|28556.2|28536.2|1
1732112800000|2024-11-20 14:26:40|||||||||10
1732112810000|2024-11-20 14:26:50|28561.2|28541.2|28581.2|28541.2|28581.2|28541.2|28561.2|28541.2|1
1732112820000|2024-11-20 14:27:00|28581.3|28541.3|28583.7|28563.7|28583.7|28563.7|28578.7|28541.3|0
1732112840000|2024-11-20 14:27:20|28588.7|28568.7|28588.7|28568.7|28588.7|28568.7|28588.7|28568.7|0
1732112880000|2024-11-20 14:28:00|28591.2|28571.2|28603.7|28583.7|28606.2|28586.2|28591.2|28571.2|10
1732112900000|2024-11-20 14:28:20|28601.2|28581.2|28601.2|28581.2|28601.2|28581.2|28601.2|28581.2|0
1732112930000|2024-11-20 14:28:50|28606.2|28586.2|28601.3|28581.3|28606.2|28586.2|28601.3|28581.3|3
1732112940000|2024-11-20 14:29:00|28601.2|28581.2|28601.2|28581.2|28601.2|28581.2|28601.2|28581.2|0
1732112950000|2024-11-20 14:29:10|28598.8|28578.8|28598.7|28578.7|28598.8|28578.8|28598.7|28578.7|1
1732112990000|2024-11-20 14:29:50|28606.2|28586.2|28611.2|28591.2|28611.2|28591.2|28606.2|28586.2|3
1732113000000|2024-11-20 14:30:00|28613.7|28593.7|28643.7|28623.7|28646.2|28626.2|28613.7|28593.7|16
1732113010000|2024-11-20 14:30:10|28646.2|28626.2|28646.2|28626.2|28656.2|28636.2|28646.2|28626.2|6
1732113020000|2024-11-20 14:30:20|28648.7|28628.7|28651.2|28631.2|28651.2|28631.2|28648.7|28628.7|1
1732113040000|2024-11-20 14:30:40|||||||||1
1732113060000|2024-11-20 14:31:00|28651.3|28631.3|28626.2|28606.2|28653.7|28631.3|28621.2|28593.7|96
1732113070000|2024-11-20 14:31:10|||||||||2
1732113090000|2024-11-20 14:31:30|||||||||3
1732113110000|2024-11-20 14:31:50|28631.2|28611.2|28631.2|28611.2|28631.2|28611.2|28631.2|28611.2|4
1732113120000|2024-11-20 14:32:00|28636.2|28616.2|28631.2|28611.2|28636.2|28616.2|28631.2|28611.2|4
1732113130000|2024-11-20 14:32:10|28628.7|28608.7|28628.7|28608.7|28628.7|28608.7|28628.7|28608.7|1
1732113140000|2024-11-20 14:32:20|28626.3|28606.3|28621.3|28601.3|28626.3|28606.3|28621.3|28601.3|2
1732113150000|2024-11-20 14:32:30|28621.2|28601.2|28621.2|28601.2|28621.2|28601.2|28621.2|28601.2|0
1732113160000|2024-11-20 14:32:40|||||||||2
1732113170000|2024-11-20 14:32:50|28616.3|28596.3|28603.7|28583.7|28621.2|28601.2|28601.2|28581.2|13
1732113180000|2024-11-20 14:33:00|28601.2|28581.2|28598.7|28578.7|28603.7|28583.7|28598.7|28578.7|7
1732113210000|2024-11-20 14:33:30|||||||||2
1732113230000|2024-11-20 14:33:50|28611.2|28591.2|28613.7|28593.7|28613.7|28593.7|28611.2|28591.2|1
1732113260000|2024-11-20 14:34:20|28616.2|28596.2|28628.7|28608.7|28628.7|28608.7|28616.2|28596.2|1
1732113300000|2024-11-20 14:35:00|28626.2|28606.2|28626.2|28606.2|28626.2|28606.2|28623.7|28603.7|8
1732113310000|2024-11-20 14:35:10|28623.7|28603.7|28623.7|28603.7|28623.7|28603.7|28623.7|28603.7|4
1732113320000|2024-11-20 14:35:20|28621.2|28601.2|28621.2|28601.2|28621.2|28601.2|28621.2|28601.2|4
1732113330000|2024-11-20 14:35:30|28616.2|28596.2|28611.2|28591.2|28621.2|28596.2|28611.2|28581.2|3
1732113340000|2024-11-20 14:35:40|28628.6|28608.6|28633.7|28613.7|28633.7|28613.7|28628.6|28608.6|1
1732113350000|2024-11-20 14:35:50|28636.2|28616.2|28636.2|28616.2|28636.2|28616.2|28636.2|28616.2|2
1732113360000|2024-11-20 14:36:00|28638.7|28618.7|28641.2|28621.2|28646.2|28626.2|28638.7|28618.7|1
1732113370000|2024-11-20 14:36:10|28638.7|28618.7|28638.7|28618.7|28638.7|28618.7|28628.7|28608.7|7
1732113380000|2024-11-20 14:36:20|28641.2|28621.2|28641.2|28621.2|28641.2|28621.2|28641.2|28621.2|0
1732113390000|2024-11-20 14:36:30|28643.7|28623.7|28646.2|28626.2|28646.2|28626.2|28643.7|28623.7|2
1732113400000|2024-11-20 14:36:40|28651.2|28631.2|28651.2|28631.2|28651.2|28631.2|28651.2|28631.2|4
1732113420000|2024-11-20 14:37:00|28648.7|28628.7|28648.7|28628.7|28648.7|28628.7|28648.7|28628.7|2
1732113430000|2024-11-20 14:37:10|28643.7|28623.7|28631.2|28611.2|28646.2|28623.7|28631.2|28606.2|7
1732113440000|2024-11-20 14:37:20|28628.7|28608.7|28628.7|28608.7|28628.7|28608.7|28628.7|28608.7|3
1732113450000|2024-11-20 14:37:30|||||||||1
1732113460000|2024-11-20 14:37:40|28626.2|28606.2|28623.7|28603.7|28626.2|28606.2|28623.7|28603.7|1
1732113470000|2024-11-20 14:37:50|28631.2|28591.2|28613.7|28593.7|28631.2|28593.7|28613.7|28591.2|2
1732113480000|2024-11-20 14:38:00|28608.7|28588.7|28608.7|28588.7|28608.7|28588.7|28608.7|28588.7|3
1732113490000|2024-11-20 14:38:10|28611.2|28591.2|28611.2|28591.2|28611.2|28591.2|28608.7|28588.7|34
1732113500000|2024-11-20 14:38:20|||||||||3
1732113520000|2024-11-20 14:38:40|28626.1|28606.1|28648.7|28628.7|28648.7|28628.7|28626.1|28606.1|4
1732113530000|2024-11-20 14:38:50|28651.2|28631.2|28646.2|28626.2|28651.2|28631.2|28646.2|28626.2|3
1732113550000|2024-11-20 14:39:10|||||||||1
1732113570000|2024-11-20 14:39:30|28643.7|28623.7|28643.7|28623.7|28643.7|28623.7|28643.7|28623.7|1
1732113580000|2024-11-20 14:39:40|28641.2|28621.2|28643.7|28623.7|28643.7|28623.7|28641.2|28621.2|1
1732113590000|2024-11-20 14:39:50|28641.2|28621.2|28621.2|28601.2|28641.2|28621.2|28621.2|28601.2|8
1732113600000|2024-11-20 14:40:00|||||||||1
1732113610000|2024-11-20 14:40:10|||||||||4
1732113620000|2024-11-20 14:40:20|28616.2|28596.2|28611.2|28591.2|28616.2|28596.2|28611.2|28591.2|4
1732113640000|2024-11-20 14:40:40|28603.7|28583.7|28601.2|28581.2|28603.7|28583.7|28601.2|28581.2|2
1732113660000|2024-11-20 14:41:00|28598.7|28578.7|28598.7|28578.7|28598.7|28578.7|28598.7|28578.7|2
1732113670000|2024-11-20 14:41:10|28596.2|28576.2|28598.7|28578.7|28598.7|28578.7|28596.2|28576.2|23
1732113680000|2024-11-20 14:41:20|28608.7|28588.7|28606.2|28586.2|28608.7|28588.7|28606.2|28586.2|8
1732113690000|2024-11-20 14:41:30|28608.7|28588.7|28611.2|28591.2|28611.2|28591.2|28608.7|28588.7|8
1732113700000|2024-11-20 14:41:40|28613.7|28593.7|28613.7|28593.7|28613.7|28593.7|28613.7|28593.7|2
1732113710000|2024-11-20 14:41:50|28618.7|28598.7|28618.7|28598.7|28618.7|28598.7|28618.7|28598.7|6
1732113720000|2024-11-20 14:42:00|28643.7|28623.7|28656.2|28636.2|28656.2|28636.2|28643.7|28623.7|15
1732113730000|2024-11-20 14:42:10|28651.2|28631.2|28648.7|28628.7|28651.2|28631.2|28648.7|28628.7|2
1732113760000|2024-11-20 14:42:40|28653.7|28633.7|28663.7|28643.7|28663.7|28643.7|28653.7|28633.7|5
1732113770000|2024-11-20 14:42:50|28671.2|28651.2|28673.7|28653.7|28673.7|28653.7|28671.2|28651.2|2
1732113790000|2024-11-20 14:43:10|||||||||1
1732113800000|2024-11-20 14:43:20|28676.2|28656.2|28703.7|28683.7|28703.7|28683.7|28676.2|28656.2|54
1732113820000|2024-11-20 14:43:40|28698.7|28678.7|28698.7|28678.7|28698.7|28678.7|28698.7|28678.7|7
1732113830000|2024-11-20 14:43:50|28711.2|28671.2|28708.7|28688.7|28711.2|28688.7|28708.7|28671.2|2
1732113840000|2024-11-20 14:44:00|28713.7|28693.7|28713.7|28693.7|28713.7|28693.7|28711.2|28691.2|5
1732113850000|2024-11-20 14:44:10|28718.7|28698.7|28723.7|28703.7|28723.7|28703.7|28718.7|28698.7|9
1732113860000|2024-11-20 14:44:20|28721.2|28701.2|28728.7|28708.7|28728.7|28708.7|28718.7|28698.7|22
1732113870000|2024-11-20 14:44:30|||||||||19
1732113880000|2024-11-20 14:44:40|28733.7|28713.7|28733.7|28713.7|28736.2|28716.2|28733.7|28713.7|2
1732113890000|2024-11-20 14:44:50|28731.2|28711.2|28731.2|28711.2|28731.2|28711.2|28728.7|28708.7|3
1732113900000|2024-11-20 14:45:00|28733.7|28713.7|28736.2|28716.2|28736.2|28716.2|28733.7|28713.7|4
1732113910000|2024-11-20 14:45:10|28741.2|28721.2|28748.7|28728.7|28748.7|28728.7|28741.2|28721.2|7
1732113920000|2024-11-20 14:45:20|28753.7|28733.7|28776.2|28756.2|28786.2|28766.2|28753.7|28733.7|28
1732113930000|2024-11-20 14:45:30|28781.2|28761.2|28776.2|28756.2|28781.2|28761.2|28776.2|28756.2|2
1732113940000|2024-11-20 14:45:40|28773.7|28753.7|28781.2|28761.2|28781.2|28761.2|28773.7|28753.7|21
1732113950000|2024-11-20 14:45:50|28783.7|28763.7|28786.2|28766.2|28788.7|28768.7|28783.7|28763.7|7
1732113960000|2024-11-20 14:46:00|28791.2|28771.2|28793.7|28773.7|28816.2|28796.2|28791.2|28771.2|52
1732113970000|2024-11-20 14:46:10|28788.7|28768.7|28798.7|28778.7|28806.2|28778.7|28788.7|28766.2|14
1732113980000|2024-11-20 14:46:20|28801.2|28781.2|28806.2|28786.2|28806.2|28786.2|28801.2|28781.2|7
1732113990000|2024-11-20 14:46:30|28808.7|28788.7|28816.2|28796.2|28816.2|28796.2|28808.7|28788.7|8
1732114000000|2024-11-20 14:46:40|28813.7|28793.7|28811.2|28791.2|28813.7|28793.7|28811.2|28791.2|5
1732114010000|2024-11-20 14:46:50|28808.7|28788.7|28806.2|28786.2|28808.7|28788.7|28806.2|28786.2|1
1732114020000|2024-11-20 14:47:00|28803.7|28783.7|28803.7|28783.7|28803.7|28783.7|28803.7|28783.7|0
1732114030000|2024-11-20 14:47:10|28801.2|28781.2|28811.2|28791.2|28811.2|28791.2|28801.2|28781.2|3
1732114040000|2024-11-20 14:47:20|28806.2|28786.2|28806.2|28786.2|28806.2|28786.2|28806.2|28786.2|7
1732114050000|2024-11-20 14:47:30|28801.2|28781.2|28806.2|28786.2|28806.2|28786.2|28798.7|28778.7|4
1732114060000|2024-11-20 14:47:40|28801.2|28781.2|28801.2|28781.2|28801.2|28781.2|28801.2|28781.2|1
1732114080000|2024-11-20 14:48:00|28796.3|28776.3|28801.2|28781.2|28801.2|28781.2|28793.7|28773.7|5
1732114090000|2024-11-20 14:48:10|28808.7|28788.7|28813.7|28793.7|28813.7|28793.7|28808.7|28788.7|15
1732114100000|2024-11-20 14:48:20|28818.6|28798.6|28826.1|28806.1|28826.1|28806.1|28818.6|28798.6|32
1732114110000|2024-11-20 14:48:30|28826.2|28806.2|28831.2|28811.2|28841.1|28821.1|28826.2|28806.2|12
1732114120000|2024-11-20 14:48:40|28823.8|28803.8|28828.7|28808.7|28828.7|28808.7|28823.7|28803.7|12
1732114130000|2024-11-20 14:48:50|28836.2|28816.2|28836.2|28816.2|28836.2|28816.2|28836.2|28816.2|3
1732114140000|2024-11-20 14:49:00|28841.2|28821.2|28841.2|28821.2|28841.2|28821.2|28841.2|28821.2|1
1732114150000|2024-11-20 14:49:10|28821.3|28801.3|28821.2|28801.2|28821.3|28801.3|28821.2|28801.2|4
1732114160000|2024-11-20 14:49:20|28831.1|28811.1|28828.7|28808.7|28831.2|28811.2|28828.7|28808.7|56
1732114170000|2024-11-20 14:49:30|28836.2|28796.2|28818.7|28798.7|28836.2|28801.2|28818.7|28796.2|1
1732114180000|2024-11-20 14:49:40|28816.2|28796.2|28816.2|28796.2|28816.2|28796.2|28816.2|28796.2|10
1732114190000|2024-11-20 14:49:50|||||||||50
1732114200000|2024-11-20 14:50:00|28813.7|28793.7|28813.7|28793.7|28813.7|28793.7|28813.7|28793.7|2
1732114210000|2024-11-20 14:50:10|28816.2|28796.2|28813.7|28793.7|28816.2|28796.2|28813.7|28793.7|4
1732114220000|2024-11-20 14:50:20|28816.1|28796.1|28818.7|28798.7|28818.7|28798.7|28816.1|28796.1|8
1732114230000|2024-11-20 14:50:30|28823.7|28803.7|28823.7|28803.7|28823.7|28803.7|28823.7|28803.7|2
1732114240000|2024-11-20 14:50:40|28821.2|28801.2|28818.7|28798.7|28821.2|28801.2|28818.7|28798.7|4
1732114260000|2024-11-20 14:51:00|28816.1|28796.1|28813.7|28793.7|28816.1|28796.1|28813.6|28793.6|9
1732114270000|2024-11-20 14:51:10|28816.1|28796.1|28813.7|28793.7|28816.2|28796.2|28813.7|28793.7|3
1732114280000|2024-11-20 14:51:20|28821.2|28761.2|28821.2|28761.2|28821.2|28761.2|28821.2|28761.2|1
1732114290000|2024-11-20 14:51:30|28786.3|28766.3|28798.7|28778.7|28798.7|28778.7|28786.2|28766.2|20
1732114300000|2024-11-20 14:51:40|28806.2|28786.2|28806.2|28786.2|28806.2|28786.2|28806.2|28786.2|3
1732114310000|2024-11-20 14:51:50|28803.7|28783.7|28801.2|28781.2|28803.7|28783.7|28801.2|28781.2|3
1732114320000|2024-11-20 14:52:00|28798.7|28778.7|28796.2|28776.2|28798.7|28778.7|28796.2|28776.2|2
1732114330000|2024-11-20 14:52:10|28793.7|28773.7|28793.7|28773.7|28793.7|28773.7|28793.7|28773.7|1
1732114340000|2024-11-20 14:52:20|28796.2|28776.2|28796.2|28776.2|28796.2|28776.2|28796.2|28776.2|0
1732114360000|2024-11-20 14:52:40|28811.1|28771.1|28806.2|28786.2|28811.2|28788.7|28806.2|28771.1|1
1732114370000|2024-11-20 14:52:50|28803.7|28783.7|28803.7|28783.7|28803.7|28783.7|28803.7|28783.7|2
1732114380000|2024-11-20 14:53:00|28798.7|28778.7|28788.7|28768.7|28798.7|28778.7|28788.7|28768.7|0
1732114390000|2024-11-20 14:53:10|28793.7|28773.7|28801.2|28781.2|28801.2|28781.2|28793.7|28773.7|7
1732114400000|2024-11-20 14:53:20|28801.1|28781.1|28796.2|28776.2|28801.1|28781.1|28796.2|28776.2|1
1732114410000|2024-11-20 14:53:30|28793.7|28773.7|28793.7|28773.7|28793.7|28773.7|28793.7|28773.7|0
1732114430000|2024-11-20 14:53:50|28796.2|28776.2|28796.2|28776.2|28796.2|28776.2|28796.2|28776.2|2
1732114440000|2024-11-20 14:54:00|28798.7|28778.7|28801.2|28781.2|28801.2|28781.2|28798.7|28778.7|0
1732114450000|2024-11-20 14:54:10|28801.1|28781.1|28798.7|28778.7|28801.1|28781.1|28798.7|28778.7|1
1732114460000|2024-11-20 14:54:20|28801.2|28781.2|28798.7|28778.7|28803.7|28783.7|28798.7|28778.7|7
1732114470000|2024-11-20 14:54:30|28798.6|28778.6|28786.2|28766.2|28798.6|28778.6|28786.2|28766.2|11
1732114480000|2024-11-20 14:54:40|28783.7|28763.7|28786.2|28766.2|28786.2|28766.2|28783.7|28763.7|0
1732114490000|2024-11-20 14:54:50|28788.7|28768.7|28788.7|28768.7|28788.7|28768.7|28788.7|28768.7|2
1732114510000|2024-11-20 14:55:10|28791.2|28771.2|28798.7|28778.7|28798.7|28778.7|28791.2|28771.2|3
1732114520000|2024-11-20 14:55:20|28801.2|28781.2|28798.7|28778.7|28801.2|28781.2|28798.7|28778.7|2
1732114530000|2024-11-20 14:55:30|28801.2|28781.2|28798.7|28778.7|28801.2|28781.2|28796.1|28776.1|4
1732114540000|2024-11-20 14:55:40|28796.2|28776.2|28796.2|28776.2|28796.2|28776.2|28796.2|28776.2|2
1732114550000|2024-11-20 14:55:50|28801.2|28781.2|28806.2|28786.2|28806.2|28786.2|28801.2|28781.2|2
1732114560000|2024-11-20 14:56:00|28808.7|28788.7|28818.7|28798.7|28818.7|28798.7|28808.7|28788.7|9
1732114570000|2024-11-20 14:56:10|28821.2|28801.2|28821.2|28801.2|28821.2|28801.2|28821.2|28801.2|1
1732114580000|2024-11-20 14:56:20|28823.7|28803.7|28823.7|28803.7|28823.7|28803.7|28823.7|28803.7|1
1732114590000|2024-11-20 14:56:30|||||||||1
1732114600000|2024-11-20 14:56:40|28826.1|28806.1|28823.7|28803.7|28826.2|28806.2|28823.7|28803.7|0
1732114610000|2024-11-20 14:56:50|||||||||1
1732114620000|2024-11-20 14:57:00|28826.2|28806.2|28821.2|28801.2|28831.2|28811.2|28821.2|28801.2|18
1732114630000|2024-11-20 14:57:10|28818.7|28798.7|28801.2|28781.2|28818.7|28798.7|28796.2|28776.2|36
1732114640000|2024-11-20 14:57:20|28803.7|28783.7|28801.2|28781.2|28803.7|28783.7|28801.2|28781.2|2
1732114650000|2024-11-20 14:57:30|28798.7|28778.7|28791.2|28771.2|28798.7|28778.7|28791.2|28771.2|6
1732114690000|2024-11-20 14:58:10|28793.7|28773.7|28798.7|28778.7|28798.7|28778.7|28793.7|28773.7|8
1732114700000|2024-11-20 14:58:20|28796.2|28776.2|28801.2|28781.2|28801.2|28781.2|28796.2|28776.2|1
1732114710000|2024-11-20 14:58:30|28803.7|28783.7|28806.2|28786.2|28806.2|28786.2|28803.7|28783.7|1
1732114730000|2024-11-20 14:58:50|28801.2|28781.2|28796.2|28776.2|28801.2|28781.2|28796.2|28776.2|4
1732114740000|2024-11-20 14:59:00|28798.7|28778.7|28798.7|28778.7|28798.7|28778.7|28798.7|28778.7|1
1732114750000|2024-11-20 14:59:10|||||||||1
1732114760000|2024-11-20 14:59:20|28801.2|28781.2|28801.2|28781.2|28801.2|28781.2|28801.2|28781.2|0
1732114780000|2024-11-20 14:59:40|28798.7|28778.7|28796.2|28776.2|28798.7|28778.7|28796.2|28776.2|2
1732114790000|2024-11-20 14:59:50|||||||||6
1732114800000|2024-11-20 15:00:00|28793.7|28773.7|28796.2|28776.2|28796.2|28776.2|28791.2|28771.2|23
1732114810000|2024-11-20 15:00:10|||||||||2
1732114820000|2024-11-20 15:00:20|28801.1|28781.1|28808.6|28788.6|28808.6|28788.6|28801.1|28781.1|3
1732114830000|2024-11-20 15:00:30|||||||||5
1732114850000|2024-11-20 15:00:50|28806.2|28786.2|28806.2|28786.2|28806.2|28786.2|28806.2|28786.2|7
1732114860000|2024-11-20 15:01:00|28808.7|28788.7|28808.7|28788.7|28808.7|28788.7|28808.7|28788.7|4
1732114870000|2024-11-20 15:01:10|28813.6|28793.6|28818.6|28798.6|28818.6|28798.6|28813.6|28793.6|2
1732114880000|2024-11-20 15:01:20|28821.2|28801.2|28823.7|28803.7|28826.1|28806.1|28821.2|28801.2|4
1732114890000|2024-11-20 15:01:30|28828.6|28808.6|28828.7|28808.7|28828.7|28808.7|28828.6|28808.6|0
1732114900000|2024-11-20 15:01:40|28823.7|28803.7|28826.2|28806.2|28826.2|28806.2|28823.7|28803.7|5
1732114910000|2024-11-20 15:01:50|||||||||2
1732114930000|2024-11-20 15:02:10|||||||||1
1732114940000|2024-11-20 15:02:20|28823.7|28803.7|28816.2|28796.2|28823.7|28803.7|28813.7|28793.7|12
1732114950000|2024-11-20 15:02:30|28818.7|28798.7|28818.7|28798.7|28818.7|28798.7|28818.7|28798.7|2
1732114960000|2024-11-20 15:02:40|28823.7|28803.7|28823.7|28803.7|28823.7|28803.7|28823.7|28803.7|303
1732114980000|2024-11-20 15:03:00|28826.2|28806.2|28826.2|28806.2|28826.2|28806.2|28826.2|28806.2|8
1732114990000|2024-11-20 15:03:10|||||||||1
1732115000000|2024-11-20 15:03:20|28818.7|28798.7|28816.2|28796.2|28818.7|28798.7|28816.2|28796.2|5
1732115010000|2024-11-20 15:03:30|28811.2|28791.2|28813.7|28793.7|28813.7|28793.7|28811.2|28791.2|14
1732115020000|2024-11-20 15:03:40|28818.7|28798.7|28831.2|28811.2|28831.2|28811.2|28818.7|28798.7|11
1732115030000|2024-11-20 15:03:50|28828.7|28808.7|28833.7|28813.7|28833.7|28813.7|28828.7|28808.7|1
1732115040000|2024-11-20 15:04:00|28833.6|28813.6|28826.2|28806.2|28833.6|28813.6|28826.2|28806.2|3
1732115050000|2024-11-20 15:04:10|28816.2|28796.2|28811.2|28791.2|28816.2|28796.2|28811.2|28791.2|11
1732115060000|2024-11-20 15:04:20|28808.7|28788.7|28813.7|28793.7|28813.7|28793.7|28808.7|28788.7|10
1732115070000|2024-11-20 15:04:30|||||||||1
1732115080000|2024-11-20 15:04:40|||||||||2
1732115090000|2024-11-20 15:04:50|28816.2|28796.2|28816.2|28796.2|28816.2|28796.2|28816.2|28796.2|3
1732115100000|2024-11-20 15:05:00|28821.2|28801.2|28823.7|28803.7|28823.7|28803.7|28821.2|28801.2|0
1732115110000|2024-11-20 15:05:10|28826.2|28806.2|28836.1|28816.1|28836.1|28816.1|28826.2|28806.2|18
1732115120000|2024-11-20 15:05:20|28838.7|28818.7|28828.7|28808.7|28838.7|28818.7|28826.2|28806.2|11
1732115130000|2024-11-20 15:05:30|||||||||1
1732115140000|2024-11-20 15:05:40|28826.2|28806.2|28813.7|28793.7|28826.2|28806.2|28813.7|28793.7|5
1732115150000|2024-11-20 15:05:50|28806.2|28786.2|28811.1|28791.1|28811.1|28791.1|28803.7|28783.7|12
1732115160000|2024-11-20 15:06:00|28811.2|28791.2|28808.7|28788.7|28811.2|28791.2|28808.7|28788.7|2
1732115170000|2024-11-20 15:06:10|28806.2|28786.2|28803.7|28783.7|28806.2|28786.2|28803.7|28783.7|2
1732115180000|2024-11-20 15:06:20|28801.2|28781.2|28801.2|28781.2|28801.2|28781.2|28801.2|28781.2|1
1732115210000|2024-11-20 15:06:50|28798.7|28778.7|28798.7|28778.7|28798.7|28778.7|28798.7|28778.7|1
1732115220000|2024-11-20 15:07:00|||||||||3
1732115230000|2024-11-20 15:07:10|||||||||1
1732115240000|2024-11-20 15:07:20|28808.6|28788.6|28813.6|28793.6|28813.6|28793.6|28808.6|28788.6|10
1732115250000|2024-11-20 15:07:30|28811.2|28791.2|28841.1|28821.1|28841.1|28821.1|28811.2|28791.2|24
1732115260000|2024-11-20 15:07:40|28843.7|28823.7|28843.7|28823.7|28843.7|28823.7|28843.7|28823.7|7
1732115280000|2024-11-20 15:08:00|||||||||1
1732115300000|2024-11-20 15:08:20|28841.2|28821.2|28841.2|28821.2|28841.2|28821.2|28836.2|28816.2|111
1732115310000|2024-11-20 15:08:30|28843.7|28823.7|28813.7|28793.7|28848.7|28828.7|28813.7|28793.7|35
1732115330000|2024-11-20 15:08:50|28808.7|28788.7|28808.7|28788.7|28808.7|28788.7|28808.7|28788.7|1
1732115340000|2024-11-20 15:09:00|28788.8|28768.8|28781.2|28761.2|28788.8|28768.8|28781.2|28761.2|32
1732115350000|2024-11-20 15:09:10|28783.7|28763.7|28783.7|28763.7|28783.7|28763.7|28783.7|28763.7|2
1732115360000|2024-11-20 15:09:20|28781.2|28761.2|28781.2|28761.2|28781.2|28761.2|28778.7|28758.7|1
1732115370000|2024-11-20 15:09:30|28783.7|28763.7|28776.2|28756.2|28783.7|28763.7|28776.2|28756.2|5
1732115390000|2024-11-20 15:09:50|28771.2|28751.2|28766.2|28746.2|28771.2|28751.2|28766.2|28746.2|7
1732115400000|2024-11-20 15:10:00|28761.2|28741.2|28741.2|28721.2|28761.2|28741.2|28738.7|28718.7|8
1732115420000|2024-11-20 15:10:20|28738.7|28718.7|28733.7|28713.7|28738.7|28718.7|28733.7|28713.7|3
1732115430000|2024-11-20 15:10:30|28731.2|28711.2|28728.7|28708.7|28731.2|28711.2|28728.7|28708.7|3
1732115440000|2024-11-20 15:10:40|28726.2|28706.2|28721.2|28701.2|28726.2|28706.2|28721.2|28701.2|17
1732115450000|2024-11-20 15:10:50|28723.7|28703.7|28726.2|28706.2|28728.7|28708.7|28723.7|28703.7|7
1732115460000|2024-11-20 15:11:00|28723.7|28703.7|28726.2|28706.2|28726.2|28706.2|28723.7|28703.7|7
1732115470000|2024-11-20 15:11:10|||||||||4
1732115480000|2024-11-20 15:11:20|28721.3|28701.3|28721.2|28701.2|28721.3|28701.3|28721.2|28701.2|10
1732115490000|2024-11-20 15:11:30|28718.7|28698.7|28718.7|28698.7|28718.7|28698.7|28718.7|28698.7|0
1732115500000|2024-11-20 15:11:40|28713.7|28693.7|28708.7|28688.7|28713.7|28693.7|28708.7|28688.7|8
1732115510000|2024-11-20 15:11:50|28706.2|28686.2|28706.2|28686.2|28706.2|28686.2|28706.2|28686.2|1
1732115530000|2024-11-20 15:12:10|28693.7|28673.7|28696.3|28636.3|28696.3|28673.7|28691.2|28636.3|18
1732115540000|2024-11-20 15:12:20|28696.2|28636.2|28691.2|28671.2|28696.2|28671.2|28683.7|28636.2|1
1732115550000|2024-11-20 15:12:30|28693.7|28673.7|28693.7|28673.7|28693.7|28673.7|28693.7|28673.7|3
1732115590000|2024-11-20 15:13:10|||||||||5
1732115600000|2024-11-20 15:13:20|||||||||1
1732115610000|2024-11-20 15:13:30|28691.2|28671.2|28688.7|28668.7|28691.2|28671.2|28688.7|28668.7|4
1732115620000|2024-11-20 15:13:40|28686.2|28666.2|28681.2|28661.2|28686.2|28666.2|28681.2|28661.2|1
1732115630000|2024-11-20 15:13:50|||||||||1
1732115650000|2024-11-20 15:14:10|28683.7|28663.7|28686.2|28646.2|28686.2|28666.2|28678.7|28646.2|9
1732115660000|2024-11-20 15:14:20|28681.2|28661.2|28728.7|28708.7|28728.7|28708.7|28681.2|28661.2|30
1732115670000|2024-11-20 15:14:30|28736.2|28716.2|28736.2|28716.2|28736.2|28716.2|28736.2|28716.2|9
1732115680000|2024-11-20 15:14:40|28741.2|28721.2|28741.2|28721.2|28741.2|28721.2|28741.2|28721.2|1
1732115690000|2024-11-20 15:14:50|28743.7|28723.7|28736.2|28716.2|28743.7|28723.7|28736.2|28716.2|4
1732115700000|2024-11-20 15:15:00|28738.7|28718.7|28741.2|28721.2|28741.2|28721.2|28738.7|28718.7|15
1732115710000|2024-11-20 15:15:10|28743.7|28723.7|28756.2|28736.2|28758.7|28738.7|28743.7|28723.7|9
1732115720000|2024-11-20 15:15:20|28723.7|28703.7|28721.2|28701.2|28723.7|28703.7|28721.2|28701.2|10
1732115730000|2024-11-20 15:15:30|28718.7|28698.7|28718.7|28698.7|28718.7|28698.7|28713.7|28693.7|8
1732115740000|2024-11-20 15:15:40|28716.2|28696.2|28718.7|28698.7|28718.7|28698.7|28716.2|28696.2|39
1732115760000|2024-11-20 15:16:00|28716.2|28696.2|28728.7|28708.7|28728.7|28708.7|28716.2|28696.2|12
1732115770000|2024-11-20 15:16:10|28731.2|28711.2|28731.2|28711.2|28731.2|28711.2|28731.2|28711.2|6
1732115780000|2024-11-20 15:16:20|28733.7|28713.7|28718.7|28698.7|28733.7|28713.7|28718.7|28698.7|3
1732115790000|2024-11-20 15:16:30|28701.2|28681.2|28711.2|28691.2|28713.7|28693.7|28698.7|28678.7|6
1732115800000|2024-11-20 15:16:40|28708.7|28688.7|28708.7|28688.7|28716.2|28688.7|28708.7|28676.2|1
1732115810000|2024-11-20 15:16:50|28706.2|28686.2|28701.2|28681.2|28708.7|28688.7|28701.2|28681.2|12
1732115820000|2024-11-20 15:17:00|28706.2|28666.2|28693.7|28673.7|28706.2|28678.7|28693.7|28666.2|8
1732115830000|2024-11-20 15:17:10|28691.2|28671.2|28688.7|28668.7|28691.2|28671.2|28688.7|28668.7|2
1732115840000|2024-11-20 15:17:20|28686.2|28666.2|28686.2|28666.2|28686.2|28666.2|28686.2|28666.2|3
1732115850000|2024-11-20 15:17:30|||||||||1
1732115860000|2024-11-20 15:17:40|28688.7|28668.7|28688.7|28668.7|28688.7|28668.7|28688.7|28668.7|1
1732115880000|2024-11-20 15:18:00|28683.7|28663.7|28683.7|28663.7|28683.7|28663.7|28678.7|28658.7|5
1732115890000|2024-11-20 15:18:10|28686.2|28666.2|28701.2|28661.2|28701.2|28666.2|28686.2|28661.2|4
1732115900000|2024-11-20 15:18:20|28696.2|28676.2|28696.2|28676.2|28696.2|28676.2|28696.2|28676.2|1
1732115910000|2024-11-20 15:18:30|28698.7|28678.7|28706.2|28686.2|28706.2|28686.2|28698.7|28678.7|5
1732115920000|2024-11-20 15:18:40|||||||||1
1732115930000|2024-11-20 15:18:50|28721.2|28681.2|28721.2|28681.2|28721.2|28681.2|28721.2|28681.2|4
1732115940000|2024-11-20 15:19:00|28708.7|28688.7|28716.2|28696.2|28716.2|28696.2|28706.2|28686.2|17
1732115950000|2024-11-20 15:19:10|28721.2|28701.2|28716.2|28696.2|28721.2|28701.2|28716.2|28696.2|3
1732115960000|2024-11-20 15:19:20|28718.7|28698.7|28718.7|28698.7|28718.7|28698.7|28718.7|28698.7|2
1732115970000|2024-11-20 15:19:30|28713.7|28693.7|28733.7|28713.7|28733.7|28713.7|28713.7|28693.7|6
1732115980000|2024-11-20 15:19:40|28738.7|28718.7|28738.7|28718.7|28738.7|28718.7|28738.7|28718.7|52
1732116000000|2024-11-20 15:20:00|28736.2|28716.2|28731.2|28711.2|28736.2|28716.2|28731.2|28711.2|2
1732116010000|2024-11-20 15:20:10|28723.7|28703.7|28721.2|28701.2|28731.2|28703.7|28721.2|28691.2|4
1732116020000|2024-11-20 15:20:20|28713.7|28693.7|28711.2|28691.2|28713.7|28693.7|28711.2|28691.2|7
1732116030000|2024-11-20 15:20:30|||||||||3
1732116040000|2024-11-20 15:20:40|28718.7|28698.7|28718.7|28698.7|28718.7|28698.7|28718.7|28698.7|0
1732116050000|2024-11-20 15:20:50|28726.1|28706.1|28728.7|28688.7|28728.7|28706.1|28726.1|28688.7|3
1732116060000|2024-11-20 15:21:00|28701.3|28681.3|28696.2|28676.2|28701.3|28681.3|28693.7|28673.7|15
1732116070000|2024-11-20 15:21:10|28706.2|28686.2|28713.7|28693.7|28713.7|28693.7|28706.2|28686.2|2
1732116080000|2024-11-20 15:21:20|28718.7|28698.7|28721.2|28701.2|28721.2|28701.2|28718.7|28698.7|3
1732116100000|2024-11-20 15:21:40|28726.2|28706.2|28733.6|28713.6|28733.6|28713.6|28726.2|28706.2|9
1732116110000|2024-11-20 15:21:50|28733.7|28713.7|28736.2|28716.2|28736.2|28716.2|28733.7|28713.7|4
1732116120000|2024-11-20 15:22:00|28738.7|28718.7|28738.7|28718.7|28738.7|28718.7|28738.7|28718.7|2
1732116130000|2024-11-20 15:22:10|||||||||1
1732116140000|2024-11-20 15:22:20|28751.1|28731.1|28753.6|28733.6|28753.6|28733.6|28751.1|28731.1|3
1732116160000|2024-11-20 15:22:40|28751.1|28731.1|28751.1|28731.1|28751.1|28731.1|28751.1|28731.1|0
1732116170000|2024-11-20 15:22:50|28753.6|28713.6|28726.2|28706.2|28761.1|28713.6|28726.2|28698.6|11
1732116190000|2024-11-20 15:23:10|28728.7|28708.7|28733.7|28713.7|28733.7|28713.7|28728.7|28708.7|2
1732116210000|2024-11-20 15:23:30|||||||||2
1732116220000|2024-11-20 15:23:40|28731.2|28711.2|28731.2|28711.2|28731.2|28711.2|28731.2|28711.2|2
1732116230000|2024-11-20 15:23:50|||||||||1
1732116240000|2024-11-20 15:24:00|28733.7|28713.7|28736.2|28716.2|28736.2|28716.2|28731.2|28711.2|3
1732116250000|2024-11-20 15:24:10|||||||||3
1732116260000|2024-11-20 15:24:20|28738.7|28718.7|28743.7|28723.7|28743.7|28723.7|28738.7|28718.7|0
1732116270000|2024-11-20 15:24:30|28746.2|28726.2|28746.2|28726.2|28746.2|28726.2|28746.2|28726.2|2
1732116280000|2024-11-20 15:24:40|28748.7|28728.7|28748.7|28728.7|28748.7|28728.7|28748.7|28728.7|0
1732116290000|2024-11-20 15:24:50|28753.7|28733.7|28756.2|28736.2|28756.2|28736.2|28753.7|28733.7|1
1732116300000|2024-11-20 15:25:00|28763.7|28743.7|28771.2|28751.2|28771.2|28751.2|28763.7|28743.7|4
1732116310000|2024-11-20 15:25:10|28768.7|28748.7|28771.2|28751.2|28771.2|28751.2|28766.2|28746.2|2
1732116320000|2024-11-20 15:25:20|28773.7|28753.7|28778.7|28758.7|28778.7|28758.7|28773.7|28753.7|3
1732116330000|2024-11-20 15:25:30|28781.1|28761.1|28783.7|28763.7|28783.7|28763.7|28781.1|28761.1|1
1732116340000|2024-11-20 15:25:40|28781.2|28761.2|28768.7|28748.7|28781.2|28761.2|28768.7|28748.7|6
1732116360000|2024-11-20 15:26:00|28766.2|28746.2|28768.7|28748.7|28768.7|28748.7|28766.2|28746.2|3
1732116370000|2024-11-20 15:26:10|||||||||3
1732116380000|2024-11-20 15:26:20|28766.2|28746.2|28766.2|28746.2|28766.2|28746.2|28766.2|28746.2|1
1732116390000|2024-11-20 15:26:30|28761.2|28741.2|28761.2|28741.2|28761.2|28741.2|28761.2|28741.2|2
1732116400000|2024-11-20 15:26:40|28761.1|28741.1|28758.6|28738.6|28761.1|28741.1|28758.6|28738.6|2
1732116420000|2024-11-20 15:27:00|28751.2|28731.2|28748.7|28728.7|28751.2|28731.2|28748.7|28728.7|0
1732116430000|2024-11-20 15:27:10|||||||||2
1732116460000|2024-11-20 15:27:40|28743.7|28723.7|28743.7|28723.7|28743.7|28723.7|28743.7|28723.7|5
1732116470000|2024-11-20 15:27:50|28738.7|28718.7|28746.2|28726.2|28746.2|28726.2|28738.7|28718.7|5
1732116480000|2024-11-20 15:28:00|28748.7|28728.7|28748.7|28728.7|28748.7|28728.7|28748.7|28728.7|8
1732116490000|2024-11-20 15:28:10|28746.2|28726.2|28746.2|28726.2|28746.2|28726.2|28746.2|28726.2|0
1732116510000|2024-11-20 15:28:30|28751.2|28731.2|28746.2|28726.2|28751.2|28731.2|28746.2|28726.2|4
1732116530000|2024-11-20 15:28:50|||||||||1
1732116540000|2024-11-20 15:29:00|||||||||1
1732116550000|2024-11-20 15:29:10|||||||||1
1732116570000|2024-11-20 15:29:30|28741.2|28721.2|28741.2|28721.2|28741.2|28721.2|28741.2|28721.2|2
1732116580000|2024-11-20 15:29:40|28738.7|28718.7|28741.2|28721.2|28741.2|28721.2|28738.7|28718.7|7
1732116590000|2024-11-20 15:29:50|28743.7|28723.7|28743.7|28723.7|28743.7|28723.7|28743.7|28723.7|2
1732116600000|2024-11-20 15:30:00|28746.2|28726.2|28746.2|28726.2|28746.2|28726.2|28741.2|28721.2|3
1732116610000|2024-11-20 15:30:10|28748.7|28728.7|28748.7|28728.7|28748.7|28728.7|28748.7|28728.7|1
1732116620000|2024-11-20 15:30:20|28753.7|28733.7|28753.7|28733.7|28753.7|28733.7|28753.7|28733.7|1
1732116630000|2024-11-20 15:30:30|28756.2|28736.2|28758.7|28738.7|28758.7|28738.7|28756.2|28736.2|6
1732116640000|2024-11-20 15:30:40|28756.2|28736.2|28753.7|28733.7|28756.2|28736.2|28753.7|28733.7|3
1732116670000|2024-11-20 15:31:10|28751.2|28731.2|28748.7|28728.7|28753.7|28733.7|28748.7|28728.7|9
1732116680000|2024-11-20 15:31:20|28763.6|28743.6|28763.6|28743.6|28763.6|28743.6|28763.6|28743.6|1
1732116690000|2024-11-20 15:31:30|28763.7|28743.7|28763.7|28743.7|28763.7|28743.7|28763.7|28743.7|0
1732116720000|2024-11-20 15:32:00|28768.7|28748.7|28776.2|28756.2|28776.2|28756.2|28768.7|28748.7|2
1732116730000|2024-11-20 15:32:10|28778.7|28758.7|28781.2|28761.2|28781.2|28761.2|28778.7|28758.7|9
1732116740000|2024-11-20 15:32:20|28778.7|28758.7|28778.7|28758.7|28781.2|28761.2|28778.7|28758.7|0
1732116750000|2024-11-20 15:32:30|28776.2|28756.2|28756.2|28736.2|28776.2|28756.2|28756.2|28736.2|18
1732116760000|2024-11-20 15:32:40|28753.7|28733.7|28751.2|28731.2|28753.7|28733.7|28751.2|28731.2|45
1732116770000|2024-11-20 15:32:50|28758.7|28738.7|28761.1|28741.1|28761.1|28741.1|28758.7|28738.7|6
1732116780000|2024-11-20 15:33:00|28763.6|28743.6|28781.2|28761.2|28781.2|28761.2|28761.2|28741.2|1
1732116790000|2024-11-20 15:33:10|28783.7|28763.7|28781.2|28761.2|28783.7|28763.7|28781.2|28761.2|5
1732116810000|2024-11-20 15:33:30|28778.7|28758.7|28778.7|28758.7|28781.2|28761.2|28778.7|28758.7|2
1732116830000|2024-11-20 15:33:50|28773.7|28753.7|28773.7|28753.7|28773.7|28753.7|28773.7|28753.7|19
1732116840000|2024-11-20 15:34:00|28771.2|28751.2|28771.2|28751.2|28771.2|28751.2|28771.2|28751.2|4
1732116850000|2024-11-20 15:34:10|||||||||1
1732116860000|2024-11-20 15:34:20|28768.7|28748.7|28768.7|28748.7|28768.7|28748.7|28768.7|28748.7|3
1732116870000|2024-11-20 15:34:30|28753.7|28733.7|28751.2|28731.2|28753.7|28733.7|28751.2|28731.2|6
1732116880000|2024-11-20 15:34:40|28746.2|28726.2|28748.7|28728.7|28748.7|28728.7|28746.2|28726.2|1
1732116890000|2024-11-20 15:34:50|28743.7|28723.7|28743.7|28723.7|28746.2|28726.2|28743.7|28723.7|2
1732116900000|2024-11-20 15:35:00|28751.1|28731.1|28753.6|28733.6|28753.6|28733.6|28751.1|28731.1|3
1732116910000|2024-11-20 15:35:10|28753.7|28733.7|28746.2|28726.2|28753.7|28733.7|28746.2|28726.2|3
1732116920000|2024-11-20 15:35:20|28748.7|28728.7|28748.7|28728.7|28748.7|28728.7|28746.2|28726.2|4
1732116930000|2024-11-20 15:35:30|28748.6|28728.6|28746.2|28726.2|28748.6|28728.6|28746.2|28726.2|0
1732116950000|2024-11-20 15:35:50|28753.7|28733.7|28758.7|28738.7|28758.7|28738.7|28753.7|28733.7|2
1732116960000|2024-11-20 15:36:00|28756.2|28736.2|28758.7|28738.7|28758.7|28738.7|28756.2|28736.2|2
1732116970000|2024-11-20 15:36:10|||||||||2
1732116980000|2024-11-20 15:36:20|28761.2|28741.2|28761.2|28741.2|28761.2|28741.2|28761.2|28741.2|0
1732116990000|2024-11-20 15:36:30|28758.7|28738.7|28776.1|28756.1|28776.1|28756.1|28758.7|28738.7|4
1732117000000|2024-11-20 15:36:40|28773.6|28753.6|28776.2|28756.2|28776.2|28756.2|28773.6|28753.6|1
1732117010000|2024-11-20 15:36:50|28773.7|28753.7|28773.7|28753.7|28773.7|28753.7|28773.7|28753.7|2
1732117020000|2024-11-20 15:37:00|28776.1|28756.1|28776.2|28756.2|28776.2|28756.2|28776.1|28756.1|3
1732117030000|2024-11-20 15:37:10|28778.7|28758.7|28778.7|28758.7|28778.7|28758.7|28778.7|28758.7|11
1732117050000|2024-11-20 15:37:30|28781.2|28761.2|28781.2|28761.2|28781.2|28761.2|28781.2|28761.2|3
1732117060000|2024-11-20 15:37:40|28778.7|28758.7|28771.2|28751.2|28778.7|28758.7|28771.2|28751.2|3
1732117070000|2024-11-20 15:37:50|28773.7|28753.7|28773.7|28753.7|28773.7|28753.7|28773.7|28753.7|0
1732117080000|2024-11-20 15:38:00|28776.2|28756.2|28778.7|28758.7|28778.7|28758.7|28776.2|28756.2|2
1732117090000|2024-11-20 15:38:10|||||||||1
1732117100000|2024-11-20 15:38:20|28783.7|28763.7|28783.7|28763.7|28783.7|28763.7|28783.7|28763.7|9
1732117110000|2024-11-20 15:38:30|||||||||1
1732117120000|2024-11-20 15:38:40|||||||||2
1732117130000|2024-11-20 15:38:50|28786.2|28766.2|28783.7|28763.7|28786.2|28766.2|28783.7|28763.7|8
1732117140000|2024-11-20 15:39:00|28781.2|28761.2|28783.6|28763.6|28783.6|28763.6|28781.2|28761.2|4
1732117150000|2024-11-20 15:39:10|28783.7|28763.7|28781.2|28761.2|28783.7|28763.7|28778.7|28758.7|2
1732117160000|2024-11-20 15:39:20|28786.2|28766.2|28796.2|28776.2|28803.7|28783.7|28786.2|28766.2|24
1732117170000|2024-11-20 15:39:30|28798.7|28778.7|28798.7|28778.7|28798.7|28778.7|28798.7|28778.7|0
1732117180000|2024-11-20 15:39:40|28793.7|28773.7|28791.2|28771.2|28793.7|28773.7|28791.2|28771.2|5
1732117190000|2024-11-20 15:39:50|28788.7|28768.7|28786.2|28766.2|28788.7|28768.7|28786.2|28766.2|1
1732117200000|2024-11-20 15:40:00|28783.7|28763.7|28783.7|28763.7|28783.7|28763.7|28783.7|28763.7|0
1732117210000|2024-11-20 15:40:10|28786.2|28766.2|28786.2|28766.2|28786.2|28766.2|28786.2|28766.2|7
1732117220000|2024-11-20 15:40:20|28803.7|28763.7|28816.2|28756.2|28816.2|28763.7|28803.7|28756.2|1
1732117230000|2024-11-20 15:40:30|28803.7|28763.7|28806.2|28786.2|28806.2|28786.2|28803.7|28763.7|4
1732117240000|2024-11-20 15:40:40|28808.7|28788.7|28818.7|28798.7|28818.7|28798.7|28808.7|28788.7|9
1732117250000|2024-11-20 15:40:50|28816.2|28796.2|28793.7|28773.7|28816.2|28796.2|28791.2|28771.2|2
1732117260000|2024-11-20 15:41:00|28791.2|28771.2|28801.2|28781.2|28801.2|28781.2|28791.2|28771.2|5
1732117270000|2024-11-20 15:41:10|||||||||1
1732117290000|2024-11-20 15:41:30|28796.2|28776.2|28796.2|28776.2|28796.2|28776.2|28796.2|28776.2|0
1732117300000|2024-11-20 15:41:40|28801.1|28781.1|28801.2|28781.2|28803.7|28783.7|28801.1|28781.1|1
1732117310000|2024-11-20 15:41:50|28803.7|28783.7|28808.7|28788.7|28808.7|28788.7|28803.7|28783.7|0
1732117320000|2024-11-20 15:42:00|28813.7|28793.7|28823.6|28803.6|28823.6|28803.6|28813.7|28793.7|4
1732117330000|2024-11-20 15:42:10|28823.7|28803.7|28823.7|28803.7|28828.6|28808.6|28823.7|28803.7|14
1732117340000|2024-11-20 15:42:20|28831.2|28811.2|28836.1|28816.1|28836.1|28816.1|28831.2|28811.2|5
1732117350000|2024-11-20 15:42:30|28833.6|28813.6|28833.6|28813.6|28833.6|28813.6|28833.6|28813.6|15
1732117360000|2024-11-20 15:42:40|28831.2|28811.2|28831.2|28811.2|28831.2|28811.2|28831.2|28811.2|1
1732117370000|2024-11-20 15:42:50|28821.1|28801.1|28801.2|28781.2|28821.1|28801.1|28783.7|28743.7|21
1732117380000|2024-11-20 15:43:00|||||||||3
1732117410000|2024-11-20 15:43:30|28798.7|28778.7|28798.7|28778.7|28801.2|28781.2|28798.7|28778.7|3
1732117420000|2024-11-20 15:43:40|28796.2|28776.2|28788.7|28768.7|28796.2|28776.2|28788.7|28768.7|5
1732117430000|2024-11-20 15:43:50|||||||||3
1732117440000|2024-11-20 15:44:00|28791.2|28771.2|28788.7|28768.7|28791.2|28771.2|28788.7|28768.7|1
1732117450000|2024-11-20 15:44:10|||||||||2
1732117460000|2024-11-20 15:44:20|||||||||1
1732117470000|2024-11-20 15:44:30|28791.2|28771.2|28798.7|28778.7|28798.7|28778.7|28791.2|28771.2|10
1732117480000|2024-11-20 15:44:40|28801.1|28781.1|28801.1|28781.1|28801.1|28781.1|28801.1|28781.1|2
1732117490000|2024-11-20 15:44:50|28801.2|28781.2|28798.7|28778.7|28801.2|28781.2|28793.7|28773.7|2
1732117500000|2024-11-20 15:45:00|28801.2|28781.2|28801.2|28781.2|28801.2|28781.2|28801.2|28781.2|0
1732117510000|2024-11-20 15:45:10|28803.6|28783.6|28803.7|28783.7|28803.7|28783.7|28803.6|28783.6|6
1732117520000|2024-11-20 15:45:20|28811.1|28791.1|28811.1|28791.1|28811.1|28791.1|28811.1|28791.1|0
1732117530000|2024-11-20 15:45:30|28811.2|28791.2|28811.2|28791.2|28811.2|28791.2|28808.7|28788.7|2
1732117540000|2024-11-20 15:45:40|28808.7|28788.7|28808.7|28788.7|28808.7|28788.7|28808.7|28788.7|1
1732117550000|2024-11-20 15:45:50|28811.2|28791.2|28811.2|28791.2|28811.2|28791.2|28811.2|28791.2|0
1732117560000|2024-11-20 15:46:00|||||||||2
1732117570000|2024-11-20 15:46:10|28813.7|28793.7|28813.7|28793.7|28813.7|28793.7|28813.7|28793.7|1
1732117600000|2024-11-20 15:46:40|28811.2|28791.2|28813.7|28793.7|28813.7|28793.7|28811.2|28791.2|0
1732117610000|2024-11-20 15:46:50|28811.2|28791.2|28806.2|28786.2|28811.2|28791.2|28806.2|28786.2|3
1732117620000|2024-11-20 15:47:00|28803.7|28783.7|28803.7|28783.7|28803.7|28783.7|28803.7|28783.7|1
1732117630000|2024-11-20 15:47:10|28803.6|28783.6|28796.2|28776.2|28803.6|28783.6|28796.2|28776.2|3
1732117650000|2024-11-20 15:47:30|28793.7|28773.7|28796.1|28776.1|28796.1|28776.1|28791.2|28771.2|8
1732117660000|2024-11-20 15:47:40|28791.2|28771.2|28786.1|28766.1|28791.2|28771.2|28786.1|28766.1|5
1732117670000|2024-11-20 15:47:50|28783.6|28763.6|28781.1|28741.1|28783.6|28763.6|28773.6|28741.1|2
1732117680000|2024-11-20 15:48:00|28763.6|28743.6|28756.1|28736.1|28763.6|28743.6|28756.1|28736.1|0
1732117690000|2024-11-20 15:48:10|||||||||1
1732117700000|2024-11-20 15:48:20|28753.6|28733.6|28753.6|28733.6|28753.6|28733.6|28753.6|28733.6|0
1732117710000|2024-11-20 15:48:30|28746.1|28726.1|28743.6|28723.6|28746.1|28726.1|28743.6|28723.6|4
1732117720000|2024-11-20 15:48:40|28741.1|28721.1|28741.1|28721.1|28741.1|28721.1|28741.1|28721.1|3
1732117730000|2024-11-20 15:48:50|28741.2|28721.2|28741.2|28721.2|28741.2|28721.2|28741.2|28721.2|2
1732117740000|2024-11-20 15:49:00|28746.1|28726.1|28758.6|28738.6|28761.1|28741.1|28746.1|28726.1|3
1732117750000|2024-11-20 15:49:10|28756.2|28736.2|28756.1|28736.1|28756.2|28736.2|28756.1|28736.1|2
1732117800000|2024-11-20 15:50:00|28756.2|28736.2|28756.1|28736.1|28761.1|28741.1|28756.1|28736.1|8
1732117810000|2024-11-20 15:50:10|||||||||1
1732117820000|2024-11-20 15:50:20|28751.1|28731.1|28748.7|28728.7|28751.1|28731.1|28748.6|28728.6|4
1732117830000|2024-11-20 15:50:30|28748.6|28728.6|28748.6|28728.6|28748.6|28728.6|28748.6|28728.6|2
1732117840000|2024-11-20 15:50:40|28746.2|28726.2|28746.1|28726.1|28746.2|28726.2|28746.1|28726.1|1
1732117870000|2024-11-20 15:51:10|28741.1|28721.1|28741.1|28721.1|28741.1|28721.1|28741.1|28721.1|7
1732117880000|2024-11-20 15:51:20|||||||||1
1732117890000|2024-11-20 15:51:30|28743.6|28723.6|28756.1|28736.1|28756.1|28736.1|28743.6|28723.6|7
1732117910000|2024-11-20 15:51:50|28753.6|28733.6|28753.6|28733.6|28753.6|28733.6|28753.6|28733.6|0
1732117930000|2024-11-20 15:52:10|28753.7|28733.7|28756.1|28736.1|28756.1|28736.1|28753.7|28733.7|4
1732117940000|2024-11-20 15:52:20|28758.6|28738.6|28758.6|28738.6|28758.6|28738.6|28758.6|28738.6|1
1732117960000|2024-11-20 15:52:40|28761.1|28741.1|28761.1|28741.1|28761.1|28741.1|28761.1|28741.1|3
1732117970000|2024-11-20 15:52:50|28758.6|28738.6|28758.6|28738.6|28758.6|28738.6|28756.1|28736.1|3
1732117990000|2024-11-20 15:53:10|||||||||1
1732118000000|2024-11-20 15:53:20|28761.1|28741.1|28766.1|28746.1|28766.1|28746.1|28761.1|28741.1|3
1732118010000|2024-11-20 15:53:30|||||||||3
1732118020000|2024-11-20 15:53:40|28768.6|28748.6|28768.6|28748.6|28768.6|28748.6|28768.6|28748.6|0
1732118030000|2024-11-20 15:53:50|28766.1|28746.1|28766.1|28746.1|28766.1|28746.1|28766.1|28746.1|2
1732118040000|2024-11-20 15:54:00|28758.7|28738.7|28763.6|28743.6|28763.6|28743.6|28758.7|28738.7|14
1732118050000|2024-11-20 15:54:10|||||||||3
1732118060000|2024-11-20 15:54:20|28756.1|28736.1|28751.2|28731.2|28756.1|28736.1|28751.2|28731.2|1
1732118070000|2024-11-20 15:54:30|28751.1|28731.1|28751.1|28731.1|28751.1|28731.1|28751.1|28731.1|0
1732118080000|2024-11-20 15:54:40|28748.7|28728.7|28743.6|28723.6|28748.7|28728.7|28743.6|28723.6|0
1732118090000|2024-11-20 15:54:50|28741.1|28721.1|28743.6|28723.6|28743.6|28723.6|28741.1|28721.1|3
1732118100000|2024-11-20 15:55:00|28746.1|28726.1|28746.1|28726.1|28746.1|28726.1|28746.1|28726.1|0
1732118110000|2024-11-20 15:55:10|28748.6|28728.6|28751.1|28731.1|28751.1|28731.1|28748.6|28728.6|5
1732118120000|2024-11-20 15:55:20|28743.7|28723.7|28743.7|28723.7|28743.7|28723.7|28743.7|28723.7|2
1732118130000|2024-11-20 15:55:30|28741.1|28721.1|28741.1|28721.1|28741.1|28721.1|28741.1|28721.1|0
1732118150000|2024-11-20 15:55:50|28743.6|28723.6|28751.1|28731.1|28751.1|28731.1|28743.6|28723.6|4
1732118170000|2024-11-20 15:56:10|28751.2|28731.2|28758.7|28738.7|28758.7|28738.7|28751.2|28731.2|2
1732118180000|2024-11-20 15:56:20|||||||||1
1732118200000|2024-11-20 15:56:40|28766.1|28746.1|28771.1|28751.1|28771.1|28751.1|28766.1|28746.1|9
1732118220000|2024-11-20 15:57:00|28771.2|28751.2|28771.1|28751.1|28771.2|28751.2|28771.1|28751.1|1
1732118230000|2024-11-20 15:57:10|||||||||3
1732118240000|2024-11-20 15:57:20|28773.6|28753.6|28768.7|28748.7|28776.1|28756.1|28768.7|28748.7|2
1732118250000|2024-11-20 15:57:30|28766.2|28746.2|28766.2|28746.2|28766.2|28746.2|28766.2|28746.2|2
1732118280000|2024-11-20 15:58:00|28768.6|28748.6|28768.6|28748.6|28768.6|28748.6|28768.6|28748.6|4
1732118290000|2024-11-20 15:58:10|28771.1|28751.1|28778.6|28758.6|28778.6|28758.6|28771.1|28751.1|1
1732118300000|2024-11-20 15:58:20|||||||||1
1732118310000|2024-11-20 15:58:30|||||||||1
1732118320000|2024-11-20 15:58:40|28783.6|28763.6|28783.6|28763.6|28783.6|28763.6|28783.6|28763.6|0
1732118340000|2024-11-20 15:59:00|||||||||1
1732118350000|2024-11-20 15:59:10|28786.1|28766.1|28788.6|28768.6|28788.6|28768.6|28786.1|28766.1|1
1732118360000|2024-11-20 15:59:20|28791.1|28771.1|28788.6|28768.6|28791.1|28771.1|28788.6|28768.6|5
1732118370000|2024-11-20 15:59:30|28791.2|28771.2|28791.2|28771.2|28791.2|28771.2|28791.2|28771.2|4
1732118380000|2024-11-20 15:59:40|28793.6|28773.6|28796.1|28776.1|28796.1|28776.1|28793.6|28773.6|0
1732118390000|2024-11-20 15:59:50|||||||||1
1732118400000|2024-11-20 16:00:00|||||||||1
1732118420000|2024-11-20 16:00:20|28801.1|28781.1|28811.1|28791.1|28811.1|28791.1|28798.6|28778.6|11
1732118430000|2024-11-20 16:00:30|28806.1|28786.1|28806.1|28786.1|28806.1|28786.1|28806.1|28786.1|2
1732118460000|2024-11-20 16:01:00|28803.6|28783.6|28803.6|28783.6|28803.6|28783.6|28803.6|28783.6|3
1732118470000|2024-11-20 16:01:10|||||||||2
1732118480000|2024-11-20 16:01:20|28798.6|28778.6|28798.6|28778.6|28798.6|28778.6|28798.6|28778.6|4
1732118490000|2024-11-20 16:01:30|28801.1|28781.1|28803.6|28783.6|28803.6|28783.6|28801.1|28781.1|0
1732118500000|2024-11-20 16:01:40|28801.1|28781.1|28798.6|28778.6|28801.1|28781.1|28798.6|28778.6|0
1732118510000|2024-11-20 16:01:50|28806.1|28786.1|28806.1|28786.1|28806.1|28786.1|28806.1|28786.1|4
1732118520000|2024-11-20 16:02:00|28811.1|28791.1|28818.6|28798.6|28818.6|28798.6|28811.1|28791.1|0
1732118530000|2024-11-20 16:02:10|28823.6|28803.6|28833.6|28813.6|28833.6|28813.6|28823.6|28803.6|3
1732118540000|2024-11-20 16:02:20|28836.1|28816.1|28866.1|28846.1|28881.1|28846.1|28836.1|28816.1|31
1732118550000|2024-11-20 16:02:30|28868.6|28848.6|28886.1|28866.1|28888.6|28868.6|28868.6|28848.6|16
1732118560000|2024-11-20 16:02:40|28888.6|28868.6|28893.6|28873.6|28896.1|28876.1|28888.6|28868.6|9
1732118570000|2024-11-20 16:02:50|||||||||3
1732118580000|2024-11-20 16:03:00|28886.1|28866.1|28878.6|28858.6|28886.1|28866.1|28876.1|28856.1|6
1732118590000|2024-11-20 16:03:10|28876.1|28856.1|28903.6|28883.6|28903.6|28883.6|28876.1|28856.1|6
1732118600000|2024-11-20 16:03:20|28906.1|28886.1|28903.6|28883.6|28906.1|28886.1|28901.1|28881.1|7
1732118610000|2024-11-20 16:03:30|28911|28891|28906.1|28886.1|28911.1|28891.1|28906.1|28886.1|4
1732118620000|2024-11-20 16:03:40|28901.1|28881.1|28888.6|28868.6|28901.1|28881.1|28888.6|28868.6|8
1732118630000|2024-11-20 16:03:50|||||||||3
1732118650000|2024-11-20 16:04:10|28891.1|28871.1|28891.1|28871.1|28891.1|28871.1|28891.1|28871.1|1
1732118660000|2024-11-20 16:04:20|28893.6|28873.6|28893.6|28873.6|28893.6|28873.6|28893.6|28873.6|5
1732118670000|2024-11-20 16:04:30|28886.1|28866.1|28886.1|28866.1|28886.1|28866.1|28886.1|28866.1|2
1732118680000|2024-11-20 16:04:40|||||||||1
1732118690000|2024-11-20 16:04:50|28871.2|28851.2|28858.6|28838.6|28871.2|28851.2|28858.6|28838.6|70
1732118710000|2024-11-20 16:05:10|28866.1|28846.1|28878.6|28858.6|28878.6|28858.6|28866.1|28846.1|11
1732118720000|2024-11-20 16:05:20|28876.1|28856.1|28871.1|28851.1|28876.1|28856.1|28868.6|28848.6|11
1732118730000|2024-11-20 16:05:30|28873.6|28853.6|28881.1|28861.1|28881.1|28861.1|28873.6|28853.6|87
1732118740000|2024-11-20 16:05:40|28883.6|28863.6|28913.5|28893.5|28913.5|28893.5|28883.6|28863.6|207
1732118750000|2024-11-20 16:05:50|28916.1|28896.1|28926|28906|28926|28906|28916.1|28896.1|30
1732118760000|2024-11-20 16:06:00|28931|28911|28928.7|28908.7|28943.5|28923.5|28928.7|28908.7|71
1732118770000|2024-11-20 16:06:10|28928.6|28908.6|28923.6|28903.6|28928.6|28908.6|28923.6|28903.6|5
1732118780000|2024-11-20 16:06:20|28921.1|28901.1|28921.1|28901.1|28921.1|28901.1|28921.1|28901.1|1
1732118790000|2024-11-20 16:06:30|28918.6|28898.6|28918.6|28898.6|28918.6|28898.6|28918.6|28898.6|2
1732118800000|2024-11-20 16:06:40|28921.1|28901.1|28921.1|28901.1|28921.1|28901.1|28921.1|28901.1|40
1732118810000|2024-11-20 16:06:50|28928.6|28908.6|28936.1|28916.1|28936.1|28916.1|28928.6|28908.6|10
1732118820000|2024-11-20 16:07:00|28938.5|28918.5|28936.1|28916.1|28938.5|28918.5|28936.1|28916.1|7
1732118830000|2024-11-20 16:07:10|28938.6|28918.6|28938.6|28918.6|28938.6|28918.6|28938.6|28918.6|3
1732118840000|2024-11-20 16:07:20|28941.1|28921.1|28943.5|28923.5|28943.5|28923.5|28941.1|28921.1|125
1732118850000|2024-11-20 16:07:30|28941.1|28921.1|28943.5|28923.5|28943.5|28923.5|28941.1|28921.1|14
1732118860000|2024-11-20 16:07:40|28943.6|28923.6|28973.5|28953.5|28976|28956|28943.6|28923.6|61
1732118870000|2024-11-20 16:07:50|||||||||3
1732118880000|2024-11-20 16:08:00|28993.4|28973.4|29023.5|29003.5|29023.5|29003.5|28993.4|28973.4|244
1732118890000|2024-11-20 16:08:10|29021|29001|29021|29001|29033.5|29013.5|29021|29001|10
1732118900000|2024-11-20 16:08:20|29023.5|29003.5|29033.4|29013.4|29033.4|29013.4|29023.5|29003.5|20
1732118910000|2024-11-20 16:08:30|29033.5|29013.5|29046|29026|29046|29026|29033.5|29013.5|114
1732118920000|2024-11-20 16:08:40|29071|29031|29078.5|29058.5|29078.5|29058.5|29066|29031|10
1732118930000|2024-11-20 16:08:50|29088.5|29068.5|29058.5|29038.5|29090.9|29070.9|29058.5|29031|108
1732118940000|2024-11-20 16:09:00|29056|29036|29038.5|29018.5|29056|29036|29038.5|29018.5|9
1732118950000|2024-11-20 16:09:10|29033.5|29013.5|29033.5|29013.5|29033.5|29013.5|29033.5|29013.5|0
1732118960000|2024-11-20 16:09:20|29041|29001|29016|28996|29041|29003.5|29016|28991|2
1732118970000|2024-11-20 16:09:30|29013.5|28993.5|28991|28971|29021|28993.5|28991|28971|8
1732118980000|2024-11-20 16:09:40|28996|28976|28996|28976|28996|28976|28996|28976|7
1732118990000|2024-11-20 16:09:50|28991|28971|28991|28971|28993.5|28973.5|28988.5|28968.5|105
1732119000000|2024-11-20 16:10:00|28993.5|28973.5|29021|29001|29021|29001|28993.5|28973.5|8
1732119010000|2024-11-20 16:10:10|29018.5|28998.5|29016|28996|29018.5|28998.5|29016|28996|2
1732119020000|2024-11-20 16:10:20|29021|29001|29021|29001|29021|29001|29021|29001|3
1732119030000|2024-11-20 16:10:30|29018.5|28998.5|29013.5|28993.5|29018.5|28998.5|29013.5|28993.5|3
1732119050000|2024-11-20 16:10:50|29008.5|28988.5|29008.5|28988.5|29008.5|28988.5|29008.5|28988.5|2
1732119060000|2024-11-20 16:11:00|29003.5|28983.5|29003.5|28983.5|29003.5|28983.5|29003.5|28983.5|4
1732119070000|2024-11-20 16:11:10|29006|28986|29013.5|28993.5|29013.5|28993.5|29003.5|28983.5|27
1732119080000|2024-11-20 16:11:20|29003.5|28983.5|28991|28971|29006|28983.5|28991|28966|12
1732119090000|2024-11-20 16:11:30|28993.5|28973.5|28993.5|28973.5|28993.5|28973.5|28993.5|28973.5|0
1732119100000|2024-11-20 16:11:40|29000.9|28980.9|29018.5|28998.5|29018.5|28998.5|29000.9|28980.9|6
1732119110000|2024-11-20 16:11:50|29016|28996|29016|28996|29016|28996|29016|28996|0
1732119120000|2024-11-20 16:12:00|29018.5|28998.5|29011|28991|29018.5|28998.5|29011|28991|13
1732119130000|2024-11-20 16:12:10|29003.6|28983.6|29003.6|28983.6|29006.1|28986.1|29003.6|28983.6|1
1732119140000|2024-11-20 16:12:20|29001|28981|29001|28981|29001|28981|28996|28976|3
1732119160000|2024-11-20 16:12:40|28998.5|28978.5|29001|28981|29001|28981|28998.5|28978.5|0
1732119170000|2024-11-20 16:12:50|28998.5|28978.5|28998.5|28978.5|28998.5|28978.5|28998.5|28978.5|1
1732119180000|2024-11-20 16:13:00|||||||||2
1732119190000|2024-11-20 16:13:10|29001|28981|28993.5|28973.5|29001|28981|28993.5|28973.5|3
1732119200000|2024-11-20 16:13:20|28996|28976|28996|28976|28996|28976|28996|28976|2
1732119230000|2024-11-20 16:13:50|||||||||1
1732119240000|2024-11-20 16:14:00|||||||||1
1732119250000|2024-11-20 16:14:10|28998.5|28978.5|28996|28976|29001|28981|28996|28976|17
1732119260000|2024-11-20 16:14:20|||||||||1
1732119270000|2024-11-20 16:14:30|28988.5|28968.5|28986|28966|28988.5|28968.5|28986|28966|3
1732119280000|2024-11-20 16:14:40|28981|28961|28978.5|28958.5|28981|28961|28978.5|28958.5|7
1732119290000|2024-11-20 16:14:50|28976.1|28956.1|28976|28956|28976.1|28956.1|28976|28956|6
1732119300000|2024-11-20 16:15:00|28971|28951|28978.5|28958.5|28981|28961|28971|28951|8
1732119310000|2024-11-20 16:15:10|28985.9|28965.9|28986|28966|28988.5|28968.5|28985.9|28965.9|23
1732119320000|2024-11-20 16:15:20|28988.5|28968.5|28988.5|28968.5|28988.5|28968.5|28988.5|28968.5|1
1732119330000|2024-11-20 16:15:30|28991|28971|28983.5|28963.5|28991|28971|28983.5|28963.5|5
1732119340000|2024-11-20 16:15:40|28981|28961|28976|28956|28981|28961|28976|28956|6
1732119350000|2024-11-20 16:15:50|28971|28951|28966|28946|28971|28951|28966|28946|62
1732119360000|2024-11-20 16:16:00|28968.5|28948.5|28963.5|28943.5|28968.5|28948.5|28961|28941|17
1732119370000|2024-11-20 16:16:10|28963.6|28943.6|28968.5|28948.5|28968.5|28948.5|28963.6|28943.6|9
1732119380000|2024-11-20 16:16:20|28971|28951|28971|28951|28971|28951|28971|28951|3
1732119390000|2024-11-20 16:16:30|28968.5|28948.5|28963.6|28943.6|28968.5|28948.5|28963.6|28943.6|3
1732119400000|2024-11-20 16:16:40|28963.5|28943.5|28958.5|28938.5|28963.5|28943.5|28958.5|28938.5|3
1732119420000|2024-11-20 16:17:00|28956|28936|28958.5|28938.5|28958.5|28938.5|28953.5|28933.5|5
1732119430000|2024-11-20 16:17:10|28956|28936|28953.5|28933.5|28956|28936|28953.5|28933.5|1
1732119450000|2024-11-20 16:17:30|28951|28931|28951|28931|28951|28931|28948.6|28928.6|6
1732119460000|2024-11-20 16:17:40|28946|28926|28941.1|28921.1|28946|28926|28941.1|28921.1|5
1732119480000|2024-11-20 16:18:00|28936|28916|28916|28896|28936|28916|28913.5|28893.5|11
1732119490000|2024-11-20 16:18:10|28913.5|28893.5|28906|28886|28913.5|28893.5|28906|28886|18
1732119510000|2024-11-20 16:18:30|28903.5|28883.5|28916|28896|28916|28896|28898.5|28878.5|4
1732119520000|2024-11-20 16:18:40|28913.5|28893.5|28913.5|28893.5|28913.5|28893.5|28913.5|28893.5|2
1732119530000|2024-11-20 16:18:50|28911|28891|28911|28891|28911|28891|28911|28891|4
1732119540000|2024-11-20 16:19:00|28906|28886|28906|28886|28906|28886|28906|28886|1
1732119550000|2024-11-20 16:19:10|28908.5|28888.5|28916|28896|28916|28896|28908.5|28888.5|20
1732119570000|2024-11-20 16:19:30|28913.5|28893.5|28908.5|28888.5|28913.5|28893.5|28908.5|28888.5|3
1732119580000|2024-11-20 16:19:40|28906|28886|28906|28886|28906|28886|28906|28886|2
1732119590000|2024-11-20 16:19:50|28903.5|28883.5|28891|28871|28903.5|28883.5|28891|28871|6
1732119600000|2024-11-20 16:20:00|28896|28876|28896|28876|28896|28876|28896|28876|2
1732119620000|2024-11-20 16:20:20|28893.5|28873.5|28893.5|28873.5|28893.5|28873.5|28893.5|28873.5|88
1732119630000|2024-11-20 16:20:30|28901|28861|28881|28861|28901|28863.6|28878.6|28858.6|33
1732119640000|2024-11-20 16:20:40|28883.5|28863.5|28891|28871|28891|28871|28883.5|28863.5|5
1732119650000|2024-11-20 16:20:50|||||||||1
1732119660000|2024-11-20 16:21:00|28881|28861|28876|28856|28881|28861|28876|28856|2
1732119680000|2024-11-20 16:21:20|28871|28851|28863.5|28843.5|28871|28851|28856|28836|28
1732119690000|2024-11-20 16:21:30|28861|28841|28866|28846|28866|28846|28861|28841|2
1732119700000|2024-11-20 16:21:40|28863.5|28843.5|28863.5|28843.5|28863.5|28843.5|28863.5|28843.5|5
1732119710000|2024-11-20 16:21:50|||||||||2
1732119720000|2024-11-20 16:22:00|||||||||2
1732119730000|2024-11-20 16:22:10|28875.9|28855.9|28878.4|28858.4|28878.4|28858.4|28875.9|28855.9|2
1732119750000|2024-11-20 16:22:30|28883.5|28863.5|28886|28866|28886|28866|28883.5|28863.5|2
1732119760000|2024-11-20 16:22:40|||||||||2
1732119770000|2024-11-20 16:22:50|28888.5|28868.5|28891|28871|28891|28871|28888.5|28868.5|3
1732119780000|2024-11-20 16:23:00|28893.5|28873.5|28898.5|28878.5|28898.5|28878.5|28893.5|28873.5|2
1732119790000|2024-11-20 16:23:10|28901|28881|28903.5|28883.5|28903.5|28883.5|28901|28881|7
1732119800000|2024-11-20 16:23:20|28911|28891|28911|28891|28911|28891|28911|28891|3
1732119810000|2024-11-20 16:23:30|28913.5|28893.5|28926|28906|28926|28906|28913.5|28893.5|10
1732119820000|2024-11-20 16:23:40|||||||||2
1732119830000|2024-11-20 16:23:50|28923.5|28903.5|28923.5|28903.5|28923.5|28903.5|28923.5|28903.5|1
1732119840000|2024-11-20 16:24:00|28921|28901|28921|28901|28921|28901|28921|28901|0
1732119880000|2024-11-20 16:24:40|||||||||3
1732119890000|2024-11-20 16:24:50|28926|28906|28926|28906|28928.5|28908.5|28926|28906|0
1732119900000|2024-11-20 16:25:00|28923.5|28903.5|28923.5|28903.5|28923.5|28903.5|28923.5|28903.5|1
1732119910000|2024-11-20 16:25:10|28931|28911|28936|28916|28936|28916|28931|28911|8
1732119920000|2024-11-20 16:25:20|28941|28921|28941|28921|28941|28921|28941|28921|2
1732119930000|2024-11-20 16:25:30|28938.5|28918.5|28938.5|28918.5|28938.5|28918.5|28938.5|28918.5|4
1732119940000|2024-11-20 16:25:40|28931|28911|28923.5|28903.5|28931|28911|28923.5|28903.5|3
1732119960000|2024-11-20 16:26:00|||||||||4
1732119970000|2024-11-20 16:26:10|28928.5|28908.5|28933.5|28913.5|28933.5|28913.5|28928.5|28908.5|2
1732119980000|2024-11-20 16:26:20|28936|28916|28938.5|28918.5|28938.5|28918.5|28936|28916|2
1732120000000|2024-11-20 16:26:40|||||||||1
1732120010000|2024-11-20 16:26:50|28941|28921|28938.5|28918.5|28941|28921|28938.5|28918.5|1
1732120020000|2024-11-20 16:27:00|28941|28921|28941|28921|28941|28921|28941|28921|163
1732120040000|2024-11-20 16:27:20|28958.5|28918.5|28958.5|28918.5|28958.5|28918.5|28958.5|28918.5|0
1732120050000|2024-11-20 16:27:30|28966|28946|28971|28951|28971|28951|28966|28946|12
1732120060000|2024-11-20 16:27:40|28973.5|28953.5|28968.5|28948.5|28976|28956|28968.5|28948.5|5
1732120070000|2024-11-20 16:27:50|28971|28951|28971|28951|28971|28951|28971|28951|0
1732120090000|2024-11-20 16:28:10|||||||||85
1732120100000|2024-11-20 16:28:20|28968.5|28948.5|28966|28926|28968.5|28948.5|28958.5|28926|5
1732120110000|2024-11-20 16:28:30|||||||||11
1732120120000|2024-11-20 16:28:40|28951|28931|28936|28916|28956|28931|28936|28916|10
1732120130000|2024-11-20 16:28:50|28938.5|28918.5|28938.5|28918.5|28938.5|28918.5|28938.5|28918.5|4
1732120140000|2024-11-20 16:29:00|28941|28921|28941|28921|28941|28921|28941|28921|9
1732120150000|2024-11-20 16:29:10|28943.5|28923.5|28941|28921|28943.5|28923.5|28941|28921|8
1732120160000|2024-11-20 16:29:20|28943.5|28923.5|28943.5|28923.5|28943.5|28923.5|28943.5|28923.5|4
1732120170000|2024-11-20 16:29:30|||||||||3
1732120180000|2024-11-20 16:29:40|28946|28926|28943.5|28923.5|28946|28926|28943.5|28923.5|3
1732120190000|2024-11-20 16:29:50|28936|28916|28928.5|28908.5|28936|28916|28923.5|28903.5|2
1732120200000|2024-11-20 16:30:00|28931|28911|28933.4|28913.4|28933.4|28913.4|28931|28911|4
1732120210000|2024-11-20 16:30:10|28933.5|28913.5|28938.5|28918.5|28938.5|28918.5|28933.5|28913.5|9
1732120220000|2024-11-20 16:30:20|28941|28921|28943.5|28923.5|28943.5|28923.5|28941|28921|1
1732120230000|2024-11-20 16:30:30|28951|28931|28951|28931|28958.5|28938.5|28951|28931|5
1732120240000|2024-11-20 16:30:40|28953.5|28933.5|28953.5|28933.5|28953.5|28933.5|28953.5|28933.5|0
1732120250000|2024-11-20 16:30:50|28948.5|28928.5|28956|28916|28956|28928.5|28948.5|28916|3
1732120260000|2024-11-20 16:31:00|28938.5|28918.5|28948.5|28928.5|28948.5|28928.5|28938.5|28918.5|9
1732120270000|2024-11-20 16:31:10|||||||||5
1732120280000|2024-11-20 16:31:20|||||||||3
1732120290000|2024-11-20 16:31:30|||||||||1
1732120300000|2024-11-20 16:31:40|28951|28931|28951|28931|28951|28931|28951|28931|3
1732120310000|2024-11-20 16:31:50|28953.5|28933.5|28946|28926|28953.5|28933.5|28946|28926|4
1732120320000|2024-11-20 16:32:00|28951|28931|28956|28936|28956|28936|28951|28931|3
1732120330000|2024-11-20 16:32:10|28958.5|28938.5|28963.5|28943.5|28963.5|28943.5|28958.5|28938.5|4
1732120340000|2024-11-20 16:32:20|28958.5|28938.5|28953.5|28933.5|28958.5|28938.5|28953.5|28933.5|5
1732120350000|2024-11-20 16:32:30|||||||||154
1732120360000|2024-11-20 16:32:40|28956|28936|28953.5|28933.5|28956|28936|28953.5|28933.5|0
1732120370000|2024-11-20 16:32:50|28956|28936|28953.5|28933.5|28956|28936|28953.5|28933.5|0
1732120380000|2024-11-20 16:33:00|28951|28931|28953.5|28933.5|28953.5|28933.5|28951|28931|3
1732120390000|2024-11-20 16:33:10|||||||||28
1732120400000|2024-11-20 16:33:20|||||||||4
1732120410000|2024-11-20 16:33:30|28948.5|28928.5|28943.5|28923.5|28948.5|28928.5|28943.5|28923.5|38
1732120430000|2024-11-20 16:33:50|28946|28926|28946|28926|28946|28926|28946|28926|2
1732120440000|2024-11-20 16:34:00|28948.5|28928.5|28948.5|28928.5|28948.5|28928.5|28948.5|28928.5|2
1732120450000|2024-11-20 16:34:10|28951|28931|28956|28936|28956|28936|28951|28931|0
1732120460000|2024-11-20 16:34:20|||||||||1
1732120470000|2024-11-20 16:34:30|28953.5|28933.5|28946|28926|28953.5|28933.5|28946|28926|4
1732120480000|2024-11-20 16:34:40|28941|28921|28938.5|28918.5|28941|28921|28938.5|28918.5|4
1732120500000|2024-11-20 16:35:00|||||||||4
1732120520000|2024-11-20 16:35:20|28936|28916|28933.5|28913.5|28936|28916|28933.5|28913.5|6
1732120530000|2024-11-20 16:35:30|28936|28916|28933.5|28913.5|28936|28916|28933.5|28913.5|6
1732120550000|2024-11-20 16:35:50|||||||||2
1732120560000|2024-11-20 16:36:00|||||||||1
1732120600000|2024-11-20 16:36:40|28931|28911|28916|28896|28931|28911|28916|28896|10
1732120620000|2024-11-20 16:37:00|28913.5|28893.5|28903.5|28883.5|28913.5|28893.5|28901|28881|8
1732120630000|2024-11-20 16:37:10|28898.5|28878.5|28896|28876|28898.5|28878.5|28896|28876|6
1732120640000|2024-11-20 16:37:20|||||||||2
1732120650000|2024-11-20 16:37:30|28891|28871|28896|28876|28896|28876|28891|28871|0
1732120670000|2024-11-20 16:37:50|||||||||1
1732120680000|2024-11-20 16:38:00|||||||||1
1732120690000|2024-11-20 16:38:10|28898.5|28878.5|28903.5|28883.5|28903.5|28883.5|28896|28876|2
1732120700000|2024-11-20 16:38:20|28908.5|28888.5|28908.5|28888.5|28908.5|28888.5|28908.5|28888.5|1
1732120710000|2024-11-20 16:38:30|28911|28891|28911|28891|28911|28891|28911|28891|3
1732120720000|2024-11-20 16:38:40|28908.5|28888.5|28908.5|28888.5|28908.5|28888.5|28908.5|28888.5|3
1732120730000|2024-11-20 16:38:50|||||||||1
1732120740000|2024-11-20 16:39:00|28913.5|28893.5|28953.5|28933.5|28955.9|28933.5|28913.5|28893.5|54
1732120750000|2024-11-20 16:39:10|28956|28936|28956|28936|28956|28936|28956|28936|2
1732120760000|2024-11-20 16:39:20|||||||||2
1732120770000|2024-11-20 16:39:30|||||||||1
1732120780000|2024-11-20 16:39:40|28953.5|28933.5|28951|28931|28953.5|28933.5|28951|28931|8
1732120800000|2024-11-20 16:40:00|28953.5|28933.5|28973.5|28953.5|28973.5|28953.5|28953.5|28933.5|10
1732120810000|2024-11-20 16:40:10|28976|28956|28976|28956|28976|28956|28976|28956|3
1732120820000|2024-11-20 16:40:20|28981|28961|28981|28961|28983.5|28963.5|28981|28961|7
1732120830000|2024-11-20 16:40:30|28983.5|28963.5|28983.5|28963.5|28983.5|28963.5|28983.5|28963.5|4
1732120840000|2024-11-20 16:40:40|28981|28961|28976|28956|28983.5|28963.5|28976|28956|5
1732120860000|2024-11-20 16:41:00|28973.5|28953.5|28976|28956|28976|28956|28973.5|28953.5|3
1732120870000|2024-11-20 16:41:10|28973.5|28953.5|28985.9|28965.9|28985.9|28965.9|28971|28951|1
1732120890000|2024-11-20 16:41:30|28986|28966|28986|28966|28986|28966|28986|28966|0
1732120920000|2024-11-20 16:42:00|28983.5|28963.5|28983.4|28963.4|28983.5|28963.5|28981|28961|2
1732120930000|2024-11-20 16:42:10|28981|28961|28981|28961|28981|28961|28981|28961|1
1732120940000|2024-11-20 16:42:20|28971.1|28951.1|28968.5|28948.5|28971.1|28951.1|28968.5|28948.5|3
1732120950000|2024-11-20 16:42:30|28971|28951|28971|28951|28971|28951|28971|28951|11
1732120960000|2024-11-20 16:42:40|28966|28946|28976|28956|28976|28956|28966|28946|6
1732120970000|2024-11-20 16:42:50|28983.5|28963.5|28986|28966|28986|28966|28983.5|28963.5|11
1732120980000|2024-11-20 16:43:00|||||||||5
1732120990000|2024-11-20 16:43:10|28983.5|28963.5|28983.5|28963.5|28983.5|28963.5|28983.5|28963.5|1
1732121010000|2024-11-20 16:43:30|28981|28961|28978.5|28958.5|28981|28961|28978.5|28958.5|4
1732121020000|2024-11-20 16:43:40|||||||||1
1732121040000|2024-11-20 16:44:00|28973.5|28953.5|28966|28946|28973.5|28953.5|28966|28946|16
1732121050000|2024-11-20 16:44:10|28961|28941|28966|28946|28966|28946|28961|28941|12
1732121060000|2024-11-20 16:44:20|28983.5|28943.5|28983.4|28963.4|28996|28963.4|28983.4|28936|16
1732121070000|2024-11-20 16:44:30|28983.5|28963.5|28981|28961|28983.5|28963.5|28981|28961|1
1732121080000|2024-11-20 16:44:40|||||||||3
1732121100000|2024-11-20 16:45:00|28976|28956|28981|28941|28981|28956|28976|28941|2
1732121110000|2024-11-20 16:45:10|28971|28951|28971|28951|28971|28951|28971|28951|5
1732121120000|2024-11-20 16:45:20|28973.5|28953.5|28971|28951|28973.5|28953.5|28971|28951|1
1732121140000|2024-11-20 16:45:40|28968.5|28948.5|28971|28951|28971|28951|28963.5|28943.5|3
1732121150000|2024-11-20 16:45:50|28963.5|28943.5|28968.5|28948.5|28968.5|28948.5|28963.5|28943.5|3
1732121160000|2024-11-20 16:46:00|28971|28951|28971|28951|28971|28951|28971|28951|1
1732121170000|2024-11-20 16:46:10|||||||||3
1732121180000|2024-11-20 16:46:20|28966|28946|28963.5|28943.5|28966|28946|28963.5|28943.5|4
1732121190000|2024-11-20 16:46:30|28966|28946|28966|28946|28966|28946|28966|28946|0
1732121200000|2024-11-20 16:46:40|||||||||1
1732121220000|2024-11-20 16:47:00|||||||||1
1732121230000|2024-11-20 16:47:10|||||||||1
1732121250000|2024-11-20 16:47:30|28963.5|28943.5|28963.5|28943.5|28963.5|28943.5|28963.5|28943.5|3
1732121260000|2024-11-20 16:47:40|||||||||1
1732121270000|2024-11-20 16:47:50|28961|28941|28961|28941|28963.5|28943.5|28961|28941|1
1732121280000|2024-11-20 16:48:00|28963.5|28943.5|28958.5|28938.5|28963.5|28943.5|28958.5|28938.5|3
1732121290000|2024-11-20 16:48:10|28961|28941|28976|28936|28976|28941|28961|28935.9|6
1732121310000|2024-11-20 16:48:30|||||||||1
1732121340000|2024-11-20 16:49:00|28973.5|28953.5|28978.5|28958.5|28978.5|28958.5|28973.5|28953.5|4
1732121350000|2024-11-20 16:49:10|28985.9|28965.9|28988.5|28968.5|28988.5|28968.5|28985.9|28965.9|7
1732121360000|2024-11-20 16:49:20|||||||||9
1732121370000|2024-11-20 16:49:30|28986|28966|28991|28971|28991|28971|28986|28966|2
1732121380000|2024-11-20 16:49:40|28988.5|28968.5|28991|28971|28991|28971|28988.5|28968.5|1
1732121390000|2024-11-20 16:49:50|28993.5|28973.5|29001|28981|29008.5|28988.5|28993.5|28973.5|32
1732121400000|2024-11-20 16:50:00|28998.5|28978.5|28991|28971|28998.5|28978.5|28991|28971|2
1732121410000|2024-11-20 16:50:10|28986|28966|28971|28951|28986|28966|28971|28951|1
1732121420000|2024-11-20 16:50:20|28968.5|28948.5|28971|28951|28971|28951|28961|28941|12
1732121430000|2024-11-20 16:50:30|28973.5|28953.5|28983.5|28963.5|28983.5|28963.5|28973.5|28953.5|2
1732121440000|2024-11-20 16:50:40|28986|28966|28998.5|28978.5|28998.5|28978.5|28986|28966|4
1732121450000|2024-11-20 16:50:50|29003.5|28983.5|29006|28986|29006|28986|29003.5|28983.5|4
1732121460000|2024-11-20 16:51:00|29010.9|28990.9|29018.5|28998.5|29018.5|28998.5|29010.9|28990.9|6
1732121470000|2024-11-20 16:51:10|29021|29001|29021|29001|29021|29001|29021|29001|2
1732121480000|2024-11-20 16:51:20|29018.5|28998.5|29028.5|29008.5|29028.5|29008.5|29016|28996|23
1732121490000|2024-11-20 16:51:30|29045.9|29025.9|29065.9|29045.9|29065.9|29045.9|29045.9|29025.9|105
1732121500000|2024-11-20 16:51:40|29068.4|29048.4|29065.9|29045.9|29068.4|29048.4|29065.9|29045.9|2
1732121510000|2024-11-20 16:51:50|29068.4|29048.4|29068.4|29048.4|29068.4|29048.4|29068.4|29048.4|3
1732121520000|2024-11-20 16:52:00|29065.9|29045.9|29061|29041|29068.4|29048.4|29060.9|29040.9|58
1732121530000|2024-11-20 16:52:10|29063.4|29043.4|29061|29041|29063.4|29043.4|29061|29041|1
1732121540000|2024-11-20 16:52:20|29063.4|29043.4|29063.5|29043.5|29063.5|29043.5|29063.4|29043.4|8
1732121550000|2024-11-20 16:52:30|29063.4|29043.4|29058.5|29038.5|29063.4|29043.4|29058.5|29038.5|5
1732121560000|2024-11-20 16:52:40|29060.9|29040.9|29058.4|29038.4|29060.9|29040.9|29058.4|29038.4|4
1732121570000|2024-11-20 16:52:50|||||||||2
1732121580000|2024-11-20 16:53:00|||||||||1
1732121590000|2024-11-20 16:53:10|29060.9|29040.9|29060.9|29040.9|29060.9|29040.9|29060.9|29040.9|2
1732121600000|2024-11-20 16:53:20|29063.4|29043.4|29065.9|29045.9|29065.9|29045.9|29063.4|29043.4|2
1732121610000|2024-11-20 16:53:30|29068.4|29048.4|29083.4|29063.4|29085.9|29065.9|29068.4|29048.4|58
1732121620000|2024-11-20 16:53:40|29085.9|29065.9|29085.9|29065.9|29085.9|29065.9|29085.9|29065.9|4
1732121630000|2024-11-20 16:53:50|29083.4|29063.4|29083.4|29063.4|29083.4|29063.4|29083.4|29063.4|11
1732121640000|2024-11-20 16:54:00|29088.4|29068.4|29085.9|29065.9|29088.4|29068.4|29085.9|29065.9|7
1732121650000|2024-11-20 16:54:10|29088.4|29068.4|29088.4|29068.4|29088.4|29068.4|29088.4|29068.4|8
1732121660000|2024-11-20 16:54:20|29085.9|29065.9|29080.9|29060.9|29085.9|29065.9|29080.9|29060.9|18
1732121670000|2024-11-20 16:54:30|29078.4|29058.4|29083.4|29063.4|29083.4|29063.4|29078.4|29058.4|0
1732121680000|2024-11-20 16:54:40|29080.9|29060.9|29075.9|29055.9|29083.4|29063.4|29075.9|29055.9|46
1732121690000|2024-11-20 16:54:50|29073.4|29053.4|29065.9|29045.9|29073.4|29053.4|29065.9|29045.9|3
1732121700000|2024-11-20 16:55:00|29063.5|29043.5|29053.4|29033.4|29063.5|29043.5|29053.4|29033.4|3
1732121710000|2024-11-20 16:55:10|||||||||2
1732121720000|2024-11-20 16:55:20|29055.9|29035.9|29048.4|29028.4|29055.9|29035.9|29048.4|29028.4|2
1732121730000|2024-11-20 16:55:30|29050.9|29030.9|29035.9|29015.9|29050.9|29030.9|29035.9|29015.9|5
1732121740000|2024-11-20 16:55:40|29030.9|29010.9|29040.9|29020.9|29040.9|29020.9|29030.9|29010.9|8
1732121750000|2024-11-20 16:55:50|29048.4|29028.4|29053.4|29033.4|29053.4|29033.4|29048.4|29028.4|4
1732121760000|2024-11-20 16:56:00|29055.9|29035.9|29058.4|29038.4|29058.4|29038.4|29055.9|29035.9|6
1732121770000|2024-11-20 16:56:10|29060.9|29040.9|29058.4|29038.4|29063.4|29043.4|29058.4|29038.4|1
1732121780000|2024-11-20 16:56:20|29060.9|29040.9|29065.9|29045.9|29065.9|29045.9|29060.9|29040.9|2
1732121790000|2024-11-20 16:56:30|29068.4|29048.4|29073.4|29053.4|29073.4|29053.4|29068.4|29048.4|1
1732121800000|2024-11-20 16:56:40|29075.9|29055.9|29075.9|29055.9|29075.9|29055.9|29073.4|29053.4|7
1732121810000|2024-11-20 16:56:50|29078.4|29058.4|29078.4|29058.4|29078.4|29058.4|29078.4|29058.4|3
1732121820000|2024-11-20 16:57:00|29080.9|29060.9|29083.4|29063.4|29083.4|29063.4|29080.9|29060.9|7
1732121830000|2024-11-20 16:57:10|29080.9|29060.9|29085.9|29065.9|29085.9|29065.9|29080.9|29060.9|4
1732121840000|2024-11-20 16:57:20|29093.4|29073.4|29093.4|29073.4|29093.4|29073.4|29093.4|29073.4|11
1732121850000|2024-11-20 16:57:30|29085.9|29065.9|29085.9|29065.9|29088.4|29068.4|29085.9|29065.9|16
1732121860000|2024-11-20 16:57:40|29083.4|29063.4|29083.4|29063.4|29083.4|29063.4|29083.4|29063.4|6
1732121870000|2024-11-20 16:57:50|29078.4|29058.4|29083.4|29063.4|29083.4|29063.4|29078.4|29058.4|13
1732121880000|2024-11-20 16:58:00|29085.9|29065.9|29088.4|29068.4|29088.4|29068.4|29085.9|29065.9|2
1732121890000|2024-11-20 16:58:10|29090.9|29070.9|29088.4|29068.4|29090.9|29070.9|29088.4|29068.4|1
1732121900000|2024-11-20 16:58:20|29090.9|29070.9|29090.9|29070.9|29090.9|29070.9|29090.9|29070.9|4
1732121910000|2024-11-20 16:58:30|29093.4|29073.4|29090.9|29070.9|29093.4|29073.4|29090.9|29070.9|12
1732121920000|2024-11-20 16:58:40|||||||||2
1732121930000|2024-11-20 16:58:50|29088.4|29068.4|29088.4|29068.4|29088.4|29068.4|29088.4|29068.4|4
1732121940000|2024-11-20 16:59:00|||||||||3
1732121950000|2024-11-20 16:59:10|29090.9|29070.9|29085.9|29065.9|29090.9|29070.9|29085.9|29065.9|1
1732121960000|2024-11-20 16:59:20|29088.4|29068.4|29085.9|29065.9|29088.4|29068.4|29085.9|29065.9|1
1732121970000|2024-11-20 16:59:30|29083.4|29063.4|29083.4|29063.4|29083.4|29063.4|29083.4|29063.4|1
1732121980000|2024-11-20 16:59:40|||||||||2
1732121990000|2024-11-20 16:59:50|29080.9|29060.9|29080.9|29060.9|29080.9|29060.9|29080.9|29060.9|1
1732122000000|2024-11-20 17:00:00|29083.4|29063.4|29088.4|29068.4|29088.4|29068.4|29083.4|29063.4|6
1732122010000|2024-11-20 17:00:10|29090.9|29070.9|29093.4|29073.4|29093.4|29073.4|29090.9|29070.9|2
1732122020000|2024-11-20 17:00:20|29125.9|29105.9|29128.4|29108.4|29128.4|29108.4|29125.9|29105.9|67
1732122030000|2024-11-20 17:00:30|29128.5|29108.5|29130.9|29110.9|29135.9|29115.9|29128.5|29108.5|10
1732122040000|2024-11-20 17:00:40|29133.4|29113.4|29133.4|29113.4|29138.4|29118.4|29133.4|29113.4|9
1732122050000|2024-11-20 17:00:50|29135.9|29115.9|29130.9|29110.9|29135.9|29115.9|29130.9|29110.9|2
1732122060000|2024-11-20 17:01:00|29133.4|29113.4|29118.4|29098.4|29133.4|29113.4|29118.4|29098.4|8
1732122070000|2024-11-20 17:01:10|29115.9|29095.9|29093.4|29073.4|29115.9|29095.9|29093.4|29073.4|12
1732122080000|2024-11-20 17:01:20|29095.9|29075.9|29085.9|29065.9|29095.9|29075.9|29085.9|29065.9|4
1732122090000|2024-11-20 17:01:30|29083.4|29063.4|29098.4|29078.4|29098.4|29078.4|29083.4|29063.4|4
1732122100000|2024-11-20 17:01:40|29100.9|29080.9|29085.9|29065.9|29100.9|29080.9|29085.9|29065.9|2
1732122110000|2024-11-20 17:01:50|29083.5|29063.5|29080.9|29060.9|29083.5|29063.5|29080.9|29060.9|2
1732122120000|2024-11-20 17:02:00|29083.4|29063.4|29073.4|29053.4|29083.4|29063.4|29073.4|29053.4|13
1732122130000|2024-11-20 17:02:10|||||||||2
1732122140000|2024-11-20 17:02:20|29075.9|29055.9|29080.9|29060.9|29083.4|29063.4|29075.9|29055.9|17
1732122150000|2024-11-20 17:02:30|29078.4|29058.4|29068.4|29048.4|29078.4|29058.4|29068.4|29048.4|1
1732122160000|2024-11-20 17:02:40|29070.9|29050.9|29070.9|29050.9|29070.9|29050.9|29070.9|29050.9|1
1732122170000|2024-11-20 17:02:50|29068.4|29048.4|29070.9|29050.9|29070.9|29050.9|29068.4|29048.4|2
1732122180000|2024-11-20 17:03:00|29068.4|29048.4|29065.9|29045.9|29068.4|29048.4|29065.9|29045.9|1
1732122190000|2024-11-20 17:03:10|29068.4|29048.4|29065.9|29045.9|29068.4|29048.4|29065.9|29045.9|1
1732122200000|2024-11-20 17:03:20|29068.4|29048.4|29083.3|29063.3|29083.3|29063.3|29068.4|29048.4|8
1732122210000|2024-11-20 17:03:30|29083.4|29063.4|29083.4|29063.4|29085.9|29065.9|29083.4|29063.4|4
1732122220000|2024-11-20 17:03:40|29085.9|29065.9|29088.4|29068.4|29088.4|29068.4|29085.9|29065.9|1
1732122230000|2024-11-20 17:03:50|29090.9|29070.9|29093.3|29073.3|29093.3|29073.3|29090.9|29070.9|2
1732122240000|2024-11-20 17:04:00|29095.8|29075.8|29095.8|29075.8|29095.8|29075.8|29095.8|29075.8|2
1732122250000|2024-11-20 17:04:10|29098.3|29078.3|29095.8|29075.8|29098.3|29078.3|29095.8|29075.8|3
1732122260000|2024-11-20 17:04:20|29098.3|29078.3|29108.4|29088.4|29108.4|29088.4|29098.3|29078.3|7
1732122270000|2024-11-20 17:04:30|29110.8|29090.8|29130.9|29110.9|29130.9|29110.9|29110.8|29090.8|8
1732122280000|2024-11-20 17:04:40|29135.8|29115.8|29130.9|29110.9|29135.8|29115.8|29130.9|29110.9|3
1732122290000|2024-11-20 17:04:50|29128.4|29108.4|29123.4|29103.4|29133.4|29113.4|29123.4|29103.4|5
1732122300000|2024-11-20 17:05:00|29125.9|29105.9|29118.4|29098.4|29125.9|29105.9|29118.4|29098.4|2
1732122310000|2024-11-20 17:05:10|29120.9|29100.9|29125.9|29105.9|29128.3|29108.3|29120.9|29100.9|4
1732122320000|2024-11-20 17:05:20|29128.4|29108.4|29128.4|29108.4|29128.4|29108.4|29128.4|29108.4|3
1732122330000|2024-11-20 17:05:30|||||||||1
1732122340000|2024-11-20 17:05:40|29130.9|29110.9|29133.4|29113.4|29133.4|29113.4|29130.9|29110.9|2
1732122350000|2024-11-20 17:05:50|29130.9|29110.9|29143.4|29123.4|29143.4|29123.4|29130.9|29110.9|28
1732122360000|2024-11-20 17:06:00|29148.4|29128.4|29153.4|29133.4|29153.4|29133.4|29148.4|29128.4|19
1732122370000|2024-11-20 17:06:10|29150.9|29130.9|29153.4|29133.4|29155.9|29135.9|29150.9|29130.9|4
1732122380000|2024-11-20 17:06:20|29155.9|29135.9|29153.4|29133.4|29155.9|29135.9|29153.4|29133.4|2
1732122390000|2024-11-20 17:06:30|29155.9|29135.9|29153.4|29133.4|29155.9|29135.9|29153.4|29133.4|1
1732122400000|2024-11-20 17:06:40|29155.9|29135.9|29155.9|29135.9|29155.9|29135.9|29153.4|29133.4|4
1732122410000|2024-11-20 17:06:50|29153.4|29133.4|29153.4|29133.4|29153.4|29133.4|29150.9|29130.9|174
1732122420000|2024-11-20 17:07:00|29150.9|29130.9|29125.9|29105.9|29150.9|29130.9|29125.8|29105.8|18
1732122430000|2024-11-20 17:07:10|29128.3|29108.3|29128.3|29108.3|29128.3|29108.3|29128.3|29108.3|1
1732122440000|2024-11-20 17:07:20|29130.8|29110.8|29128.3|29108.3|29130.8|29110.8|29128.3|29108.3|2
1732122450000|2024-11-20 17:07:30|29125.9|29105.9|29125.9|29105.9|29125.9|29105.9|29125.9|29105.9|12
1732122460000|2024-11-20 17:07:40|29128.3|29108.3|29118.4|29098.4|29128.3|29108.3|29118.3|29098.3|5
1732122470000|2024-11-20 17:07:50|29120.9|29100.9|29118.4|29098.4|29120.9|29100.9|29118.4|29098.4|1
1732122480000|2024-11-20 17:08:00|29115.9|29095.9|29118.4|29098.4|29118.4|29098.4|29115.9|29095.9|61
1732122490000|2024-11-20 17:08:10|29120.9|29100.9|29118.4|29098.4|29123.3|29103.3|29118.4|29098.4|41
1732122500000|2024-11-20 17:08:20|29115.8|29095.8|29118.3|29098.3|29118.3|29098.3|29115.8|29095.8|24
1732122510000|2024-11-20 17:08:30|||||||||3
1732122520000|2024-11-20 17:08:40|29123.3|29103.3|29118.3|29098.3|29123.3|29103.3|29118.3|29098.3|2
1732122530000|2024-11-20 17:08:50|29115.9|29095.9|29113.4|29093.4|29115.9|29095.9|29113.4|29093.4|3
1732122540000|2024-11-20 17:09:00|29113.3|29093.3|29110.8|29090.8|29113.3|29093.3|29110.8|29090.8|4
1732122550000|2024-11-20 17:09:10|29113.3|29093.3|29115.9|29095.9|29115.9|29095.9|29113.3|29093.3|8
1732122560000|2024-11-20 17:09:20|29118.4|29098.4|29123.4|29103.4|29123.4|29103.4|29118.4|29098.4|23
1732122570000|2024-11-20 17:09:30|||||||||2
1732122580000|2024-11-20 17:09:40|||||||||3
1732122590000|2024-11-20 17:09:50|||||||||2
1732122600000|2024-11-20 17:10:00|29125.9|29105.9|29148.3|29128.3|29148.3|29128.3|29125.9|29105.9|8
1732122610000|2024-11-20 17:10:10|29148.4|29128.4|29153.3|29133.3|29153.3|29133.3|29148.3|29128.3|4
1732122620000|2024-11-20 17:10:20|29150.8|29130.8|29143.3|29123.3|29150.8|29130.8|29143.3|29123.3|21
1732122630000|2024-11-20 17:10:30|29145.8|29125.8|29180.7|29160.7|29180.7|29160.7|29145.8|29125.8|183
1732122640000|2024-11-20 17:10:40|29183.2|29163.2|29183.2|29163.2|29183.2|29163.2|29180.7|29160.7|3
1732122650000|2024-11-20 17:10:50|29185.7|29165.7|29188.3|29168.3|29188.3|29168.3|29183.3|29163.3|16
1732122660000|2024-11-20 17:11:00|29190.8|29170.8|29193.3|29173.3|29193.3|29173.3|29188.3|29168.3|14
1732122670000|2024-11-20 17:11:10|29190.8|29170.8|29188.3|29168.3|29190.8|29170.8|29188.3|29168.3|1
1732122680000|2024-11-20 17:11:20|||||||||115
1732122690000|2024-11-20 17:11:30|29190.8|29170.8|29193.2|29173.2|29193.2|29173.2|29190.8|29170.8|2
1732122700000|2024-11-20 17:11:40|29195.8|29175.8|29205.8|29185.8|29208.3|29188.3|29195.8|29175.8|10
1732122710000|2024-11-20 17:11:50|29208.3|29188.3|29218.2|29198.2|29220.7|29200.7|29208.3|29188.3|4
1732122720000|2024-11-20 17:12:00|29218.3|29198.3|29245.7|29225.7|29248.2|29228.2|29218.3|29198.3|109
1732122730000|2024-11-20 17:12:10|29248.2|29228.2|29253.2|29233.2|29255.7|29235.7|29248.2|29228.2|35
1732122740000|2024-11-20 17:12:20|29260.7|29240.7|29268.2|29248.2|29273.2|29253.2|29260.7|29240.7|22
1732122750000|2024-11-20 17:12:30|29270.7|29250.7|29260.7|29240.7|29273.2|29253.2|29258.2|29238.2|18
1732122760000|2024-11-20 17:12:40|29263.2|29243.2|29263.2|29243.2|29273.2|29253.2|29263.2|29243.2|48
1732122770000|2024-11-20 17:12:50|29265.7|29245.7|29268.2|29248.2|29268.2|29248.2|29263.2|29243.2|9
1732122780000|2024-11-20 17:13:00|29270.7|29250.7|29288.2|29268.2|29293.2|29273.2|29270.7|29250.7|16
1732122790000|2024-11-20 17:13:10|29293.2|29273.2|29303.2|29283.2|29303.2|29283.2|29290.7|29270.7|42
1732122800000|2024-11-20 17:13:20|29300.7|29280.7|29305.7|29285.7|29305.7|29285.7|29300.7|29280.7|13
1732122810000|2024-11-20 17:13:30|29308.2|29288.2|29323.2|29303.2|29323.2|29303.2|29308.2|29288.2|16
1732122820000|2024-11-20 17:13:40|29325.7|29305.7|29353.2|29333.2|29360.7|29340.7|29325.7|29305.7|33
1732122830000|2024-11-20 17:13:50|29358.2|29338.2|29350.7|29330.7|29370.7|29350.7|29350.7|29330.7|23
1732122840000|2024-11-20 17:14:00|29353.2|29333.2|29338.2|29318.2|29355.6|29335.6|29333.2|29313.2|16
1732122850000|2024-11-20 17:14:10|29343.2|29323.2|29340.7|29320.7|29343.2|29323.2|29340.7|29320.7|10
1732122860000|2024-11-20 17:14:20|29338.2|29318.2|29325.7|29305.7|29338.2|29318.2|29323.2|29303.2|12
1732122870000|2024-11-20 17:14:30|||||||||3
1732122880000|2024-11-20 17:14:40|29328.1|29308.1|29310.7|29290.7|29328.1|29308.1|29310.7|29290.7|13
1732122890000|2024-11-20 17:14:50|29310.6|29290.6|29298.2|29278.2|29310.6|29290.6|29298.2|29278.2|5
1732122900000|2024-11-20 17:15:00|29300.6|29280.6|29298.2|29238.2|29300.6|29280.6|29253.2|29233.2|82
1732122910000|2024-11-20 17:15:10|29300.7|29280.7|29303.2|29283.2|29303.2|29283.2|29298.2|29278.2|19
1732122920000|2024-11-20 17:15:20|29295.7|29275.7|29288.2|29268.2|29295.7|29275.7|29288.2|29268.2|3
1732122930000|2024-11-20 17:15:30|29285.7|29265.7|29270.7|29250.7|29285.7|29265.7|29270.7|29250.7|8
1732122940000|2024-11-20 17:15:40|29268.2|29248.2|29268.2|29248.2|29268.2|29248.2|29268.2|29248.2|2
1732122950000|2024-11-20 17:15:50|29270.7|29250.7|29268.2|29248.2|29270.7|29250.7|29268.2|29248.2|1
1732122960000|2024-11-20 17:16:00|29265.7|29245.7|29268.2|29248.2|29268.2|29248.2|29265.7|29245.7|15
1732122970000|2024-11-20 17:16:10|29270.7|29250.7|29268.2|29248.2|29270.7|29250.7|29265.7|29245.7|3
1732122980000|2024-11-20 17:16:20|29270.7|29250.7|29265.7|29245.7|29270.7|29250.7|29265.7|29245.7|2
1732122990000|2024-11-20 17:16:30|29268.2|29248.2|29265.7|29245.7|29268.2|29248.2|29265.7|29245.7|3
1732123000000|2024-11-20 17:16:40|29268.2|29248.2|29253.2|29233.2|29268.2|29248.2|29253.2|29233.2|19
1732123010000|2024-11-20 17:16:50|29250.7|29230.7|29245.7|29225.7|29250.7|29230.7|29245.7|29225.7|3
1732123020000|2024-11-20 17:17:00|29243.2|29223.2|29218.2|29198.2|29243.2|29223.2|29215.7|29195.7|54
1732123030000|2024-11-20 17:17:10|29220.7|29200.7|29218.2|29198.2|29220.7|29200.7|29218.2|29198.2|3
1732123040000|2024-11-20 17:17:20|29218.3|29198.3|29223.2|29203.2|29225.7|29205.7|29218.3|29198.3|3
1732123050000|2024-11-20 17:17:30|29220.7|29200.7|29215.7|29195.7|29220.7|29200.7|29215.7|29195.7|14
1732123060000|2024-11-20 17:17:40|29218.2|29198.2|29218.2|29198.2|29218.2|29198.2|29218.2|29198.2|1
1732123070000|2024-11-20 17:17:50|29220.7|29200.7|29215.7|29195.7|29220.7|29200.7|29215.7|29195.7|5
1732123080000|2024-11-20 17:18:00|29213.2|29193.2|29213.2|29193.2|29215.7|29195.7|29210.7|29190.7|10
1732123090000|2024-11-20 17:18:10|29210.7|29190.7|29218.2|29198.2|29218.2|29198.2|29210.7|29190.7|16
1732123100000|2024-11-20 17:18:20|29215.7|29195.7|29215.7|29195.7|29215.7|29195.7|29215.7|29195.7|15
1732123110000|2024-11-20 17:18:30|29218.2|29198.2|29213.3|29193.3|29218.2|29198.2|29213.3|29193.3|6
1732123120000|2024-11-20 17:18:40|29213.2|29193.2|29215.7|29195.7|29215.7|29195.7|29213.2|29193.2|1
1732123130000|2024-11-20 17:18:50|29218.2|29198.2|29215.7|29195.7|29218.2|29198.2|29215.7|29195.7|14
1732123140000|2024-11-20 17:19:00|29218.2|29198.2|29213.2|29193.2|29218.2|29198.2|29213.2|29193.2|8
1732123150000|2024-11-20 17:19:10|29215.7|29195.7|29238.1|29218.1|29238.1|29218.1|29215.7|29195.7|3
1732123160000|2024-11-20 17:19:20|29240.7|29220.7|29250.7|29230.7|29250.7|29230.7|29240.7|29220.7|3
1732123170000|2024-11-20 17:19:30|||||||||1
1732123180000|2024-11-20 17:19:40|29253.2|29233.2|29253.2|29233.2|29253.2|29233.2|29253.2|29233.2|5
1732123190000|2024-11-20 17:19:50|29255.7|29235.7|29258.2|29238.2|29258.2|29238.2|29253.2|29233.2|8
1732123200000|2024-11-20 17:20:00|29278.1|29258.1|29263.3|29243.3|29278.2|29258.2|29263.3|29243.3|15
1732123210000|2024-11-20 17:20:10|29263.2|29243.2|29260.7|29240.7|29263.2|29243.2|29260.7|29240.7|3
1732123220000|2024-11-20 17:20:20|29258.2|29238.2|29263.2|29243.2|29263.2|29243.2|29258.2|29238.2|7
1732123230000|2024-11-20 17:20:30|29255.8|29235.8|29235.7|29215.7|29255.8|29235.8|29235.7|29215.7|9
1732123240000|2024-11-20 17:20:40|29238.2|29218.2|29240.7|29220.7|29240.7|29220.7|29238.2|29218.2|1
1732123250000|2024-11-20 17:20:50|29238.2|29218.2|29238.2|29218.2|29238.2|29218.2|29238.2|29218.2|2
1732123260000|2024-11-20 17:21:00|29235.8|29215.8|29233.2|29213.2|29235.8|29215.8|29233.2|29213.2|6
1732123270000|2024-11-20 17:21:10|29228.2|29208.2|29228.2|29208.2|29228.2|29208.2|29228.2|29208.2|4
1732123280000|2024-11-20 17:21:20|29228.3|29208.3|29228.3|29208.3|29228.3|29208.3|29228.3|29208.3|6
1732123290000|2024-11-20 17:21:30|29228.2|29208.2|29225.7|29205.7|29228.2|29208.2|29225.7|29205.7|3
1732123300000|2024-11-20 17:21:40|29223.2|29203.2|29223.2|29203.2|29223.2|29203.2|29223.2|29203.2|1
1732123310000|2024-11-20 17:21:50|29225.7|29205.7|29225.7|29205.7|29225.7|29205.7|29225.7|29205.7|5
1732123320000|2024-11-20 17:22:00|29220.7|29200.7|29220.7|29200.7|29220.7|29200.7|29220.7|29200.7|11
1732123330000|2024-11-20 17:22:10|29218.2|29198.2|29218.2|29198.2|29218.2|29198.2|29215.7|29195.7|1
1732123340000|2024-11-20 17:22:20|29220.7|29200.7|29218.2|29198.2|29220.7|29200.7|29218.2|29198.2|4
1732123350000|2024-11-20 17:22:30|29223.2|29203.2|29223.2|29203.2|29223.2|29203.2|29223.2|29203.2|2
1732123360000|2024-11-20 17:22:40|29220.7|29200.7|29210.7|29190.7|29220.7|29200.7|29208.2|29188.2|9
1732123370000|2024-11-20 17:22:50|29213.2|29193.2|29218.2|29198.2|29218.2|29198.2|29213.2|29193.2|6
1732123380000|2024-11-20 17:23:00|29220.7|29200.7|29295.5|29235.5|29303.1|29263.1|29220.7|29200.7|90
1732123390000|2024-11-20 17:23:10|29253.2|29233.2|29253.2|29233.2|29253.2|29233.2|29243.2|29223.2|17
1732123400000|2024-11-20 17:23:20|29255.7|29235.7|29263.2|29243.2|29263.2|29243.2|29255.7|29235.7|19
1732123410000|2024-11-20 17:23:30|29260.7|29240.7|29258.2|29238.2|29265.7|29245.7|29253.2|29233.2|11
1732123420000|2024-11-20 17:23:40|29260.7|29240.7|29238.2|29218.2|29260.7|29240.7|29235.7|29215.7|15
1732123430000|2024-11-20 17:23:50|29235.7|29215.7|29238.2|29218.2|29240.7|29220.7|29235.7|29215.7|13
1732123440000|2024-11-20 17:24:00|29243.2|29223.2|29250.7|29230.7|29260.7|29240.7|29243.2|29223.2|96
1732123450000|2024-11-20 17:24:10|29248.3|29228.3|29268.2|29248.2|29268.2|29248.2|29248.2|29228.2|53
1732123460000|2024-11-20 17:24:20|29263.2|29243.2|29270.7|29250.7|29273.2|29253.2|29263.2|29243.2|22
1732123470000|2024-11-20 17:24:30|29268.2|29248.2|29283.1|29263.1|29283.1|29263.1|29268.2|29248.2|19
1732123480000|2024-11-20 17:24:40|29280.7|29260.7|29278.1|29258.1|29280.7|29260.7|29275.7|29255.7|33
1732123490000|2024-11-20 17:24:50|29278.2|29258.2|29275.7|29255.7|29285.7|29265.7|29275.7|29255.7|51
1732123500000|2024-11-20 17:25:00|29278.1|29258.1|29290.7|29270.7|29290.7|29270.7|29275.7|29255.7|19
1732123510000|2024-11-20 17:25:10|29293.2|29273.2|29313.1|29293.1|29313.1|29293.1|29288.2|29268.2|9
1732123520000|2024-11-20 17:25:20|29310.6|29290.6|29310.7|29290.7|29315.6|29295.6|29310.6|29290.6|8
1732123530000|2024-11-20 17:25:30|29313.2|29293.2|29313.1|29293.1|29313.2|29293.2|29313.1|29293.1|1
1732123540000|2024-11-20 17:25:40|29310.7|29290.7|29310.6|29290.6|29310.7|29290.7|29310.6|29290.6|3
1732123550000|2024-11-20 17:25:50|29313.1|29293.1|29315.6|29295.6|29315.6|29295.6|29310.6|29290.6|2
1732123560000|2024-11-20 17:26:00|29318.1|29298.1|29348.1|29328.1|29348.1|29328.1|29318.1|29298.1|25
1732123570000|2024-11-20 17:26:10|29350.6|29330.6|29353.1|29333.1|29353.1|29333.1|29350.6|29330.6|16
1732123580000|2024-11-20 17:26:20|29348.1|29328.1|29353.1|29333.1|29353.1|29333.1|29348.1|29328.1|27
1732123590000|2024-11-20 17:26:30|29355.6|29335.6|29385.5|29345.5|29385.5|29353.1|29355.6|29335.6|30
1732123600000|2024-11-20 17:26:40|29378.1|29358.1|29368.1|29348.1|29378.1|29358.1|29368.1|29348.1|11
1732123610000|2024-11-20 17:26:50|||||||||1
1732123620000|2024-11-20 17:27:00|29363.1|29343.1|29333.1|29313.1|29363.1|29343.1|29328.1|29308.1|25
1732123630000|2024-11-20 17:27:10|29335.6|29315.6|29325.6|29305.6|29335.6|29315.6|29315.6|29295.6|57
1732123640000|2024-11-20 17:27:20|||||||||1
1732123660000|2024-11-20 17:27:40|29328|29308|29328|29308|29328|29308|29328|29308|10
1732123670000|2024-11-20 17:27:50|29325.6|29305.6|29325.6|29305.6|29325.6|29305.6|29325.6|29305.6|0
1732123680000|2024-11-20 17:28:00|29328|29308|29335.6|29315.6|29335.6|29315.6|29328|29308|9
1732123690000|2024-11-20 17:28:10|29333.1|29313.1|29330.6|29310.6|29333.1|29313.1|29330.6|29310.6|2
1732123720000|2024-11-20 17:28:40|29325.6|29305.6|29325.5|29305.5|29325.6|29305.6|29325.5|29305.5|1
1732123730000|2024-11-20 17:28:50|29320.6|29300.6|29308|29288|29320.6|29300.6|29303.1|29283.1|6
1732123740000|2024-11-20 17:29:00|29305.6|29285.6|29295.6|29275.6|29305.6|29285.6|29295.6|29275.6|3
1732123750000|2024-11-20 17:29:10|||||||||1
1732123760000|2024-11-20 17:29:20|29300.5|29280.5|29295.5|29275.5|29300.5|29280.5|29295.5|29275.5|7
1732123770000|2024-11-20 17:29:30|29293.1|29273.1|29295.6|29275.6|29295.6|29275.6|29293.1|29273.1|3
1732123780000|2024-11-20 17:29:40|29295.5|29275.5|29293.1|29273.1|29295.5|29275.5|29293.1|29273.1|1
1732123800000|2024-11-20 17:30:00|29293|29273|29295.5|29275.5|29295.5|29275.5|29293|29273|1
1732123810000|2024-11-20 17:30:10|29288.1|29268.1|29288.1|29268.1|29288.1|29268.1|29285.6|29265.6|4
1732123820000|2024-11-20 17:30:20|29290.6|29270.6|29290.6|29270.6|29290.6|29270.6|29290.6|29270.6|0
1732123830000|2024-11-20 17:30:30|29290.5|29270.5|29283.1|29263.1|29290.5|29270.5|29283.1|29263.1|15
1732123840000|2024-11-20 17:30:40|29285.6|29265.6|29288.1|29268.1|29288.1|29268.1|29285.6|29265.6|5
1732123850000|2024-11-20 17:30:50|||||||||1
1732123860000|2024-11-20 17:31:00|29283.1|29263.1|29283.1|29263.1|29283.1|29263.1|29283.1|29263.1|1
1732123870000|2024-11-20 17:31:10|29278.1|29258.1|29278.1|29258.1|29278.1|29258.1|29278.1|29258.1|4
1732123880000|2024-11-20 17:31:20|29280.6|29260.6|29280.6|29260.6|29280.6|29260.6|29280.6|29260.6|2
1732123890000|2024-11-20 17:31:30|29283.1|29263.1|29283.1|29263.1|29283.1|29263.1|29283.1|29263.1|2
1732123900000|2024-11-20 17:31:40|29285.6|29265.6|29285.6|29265.6|29285.6|29265.6|29285.6|29265.6|0
1732123910000|2024-11-20 17:31:50|||||||||1
1732123920000|2024-11-20 17:32:00|29290.6|29270.6|29308|29288|29308|29288|29290.6|29270.6|24
1732123930000|2024-11-20 17:32:10|29305.5|29285.5|29305.5|29285.5|29305.5|29285.5|29305.5|29285.5|1
1732123940000|2024-11-20 17:32:20|29308|29288|29310.5|29290.5|29310.5|29290.5|29308|29288|2
1732123980000|2024-11-20 17:33:00|29313|29293|29303|29283|29313|29293|29303|29283|8
1732123990000|2024-11-20 17:33:10|29310.5|29290.5|29310.5|29290.5|29315.5|29290.5|29303|29275.5|12
1732124000000|2024-11-20 17:33:20|29308|29288|29303|29283|29308|29288|29300.5|29280.5|6
1732124010000|2024-11-20 17:33:30|29310.5|29290.5|29332.9|29292.9|29332.9|29292.9|29310.5|29290.5|18
1732124020000|2024-11-20 17:33:40|29340.5|29300.5|29340.5|29300.5|29340.5|29300.5|29340.5|29300.5|0
1732124030000|2024-11-20 17:33:50|29343|29303|29335.4|29315.4|29343|29317.9|29335.4|29303|2
1732124050000|2024-11-20 17:34:10|29340.4|29320.4|29337.9|29317.9|29340.4|29320.4|29337.9|29317.9|4
1732124060000|2024-11-20 17:34:20|||||||||1
1732124070000|2024-11-20 17:34:30|29335.4|29315.4|29335.4|29315.4|29335.4|29315.4|29335.4|29315.4|8
1732124080000|2024-11-20 17:34:40|29330.4|29310.4|29330.4|29310.4|29330.4|29310.4|29330.4|29310.4|1
1732124090000|2024-11-20 17:34:50|29325.5|29305.5|29325.5|29305.5|29325.5|29305.5|29325.5|29305.5|3
1732124100000|2024-11-20 17:35:00|29328|29308|29328|29308|29328|29308|29328|29308|0
1732124110000|2024-11-20 17:35:10|29330.4|29310.4|29330.4|29310.4|29330.4|29310.4|29330.4|29310.4|0
1732124120000|2024-11-20 17:35:20|29327.9|29307.9|29325.4|29305.4|29328|29308|29325.4|29305.4|4
1732124150000|2024-11-20 17:35:50|29330.4|29310.4|29330.4|29310.4|29330.4|29310.4|29330.4|29310.4|1
1732124160000|2024-11-20 17:36:00|||||||||1
1732124170000|2024-11-20 17:36:10|29327.9|29307.9|29330.4|29310.4|29330.4|29310.4|29327.9|29307.9|3
1732124180000|2024-11-20 17:36:20|29327.9|29307.9|29303|29283|29327.9|29307.9|29300.5|29280.5|12
1732124190000|2024-11-20 17:36:30|29305.4|29285.4|29300.5|29280.5|29305.4|29285.4|29300.5|29280.5|7
1732124200000|2024-11-20 17:36:40|29303|29283|29300.5|29280.5|29303|29283|29300.5|29280.5|1
1732124210000|2024-11-20 17:36:50|29298|29278|29298|29278|29300.5|29280.5|29298|29278|2
1732124220000|2024-11-20 17:37:00|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|0
1732124230000|2024-11-20 17:37:10|29300.5|29280.5|29295.5|29275.5|29300.5|29280.5|29293|29273|21
1732124240000|2024-11-20 17:37:20|29298|29278|29295.5|29275.5|29298|29278|29295.5|29275.5|0
1732124280000|2024-11-20 17:38:00|29293|29273|29295.5|29275.5|29295.5|29275.5|29290.5|29270.5|14
1732124290000|2024-11-20 17:38:10|29298|29278|29298|29278|29300.5|29280.5|29298|29278|5
1732124300000|2024-11-20 17:38:20|||||||||1
1732124310000|2024-11-20 17:38:30|29300.5|29280.5|29303|29283|29303|29283|29300.5|29280.5|1
1732124320000|2024-11-20 17:38:40|29305.5|29285.5|29305.5|29285.5|29305.5|29285.5|29305.5|29285.5|0
1732124330000|2024-11-20 17:38:50|29308|29288|29308|29288|29308|29288|29308|29288|8
1732124340000|2024-11-20 17:39:00|29310.5|29290.5|29313|29293|29313|29293|29310.5|29290.5|3
1732124350000|2024-11-20 17:39:10|29320.5|29300.5|29323|29303|29323|29303|29320.5|29300.5|0
1732124360000|2024-11-20 17:39:20|||||||||3
1732124380000|2024-11-20 17:39:40|29325.5|29305.5|29328|29308|29328|29308|29325.5|29305.5|1
1732124390000|2024-11-20 17:39:50|29330.5|29310.5|29330.5|29310.5|29330.5|29310.5|29330.5|29310.5|3
1732124400000|2024-11-20 17:40:00|29328|29308|29330.5|29310.5|29330.5|29310.5|29328|29308|0
1732124420000|2024-11-20 17:40:20|29325.5|29305.5|29333|29313|29333|29313|29325.5|29305.5|1
1732124440000|2024-11-20 17:40:40|||||||||1
1732124450000|2024-11-20 17:40:50|29330.5|29310.5|29328|29308|29330.5|29310.5|29328|29308|0
1732124470000|2024-11-20 17:41:10|29333|29313|29333|29313|29333|29313|29330.5|29310.5|0
1732124480000|2024-11-20 17:41:20|||||||||2
1732124510000|2024-11-20 17:41:50|||||||||3
1732124520000|2024-11-20 17:42:00|29335.5|29315.5|29335.5|29315.5|29335.5|29315.5|29335.5|29315.5|2
1732124530000|2024-11-20 17:42:10|29333|29313|29333|29313|29335.5|29315.5|29333|29313|1
1732124540000|2024-11-20 17:42:20|29335.4|29315.4|29328|29308|29335.4|29315.4|29328|29308|3
1732124550000|2024-11-20 17:42:30|29325.5|29305.5|29323|29303|29325.5|29305.5|29323|29303|10
1732124560000|2024-11-20 17:42:40|29325.5|29305.5|29325.5|29305.5|29325.5|29305.5|29325.5|29305.5|0
1732124570000|2024-11-20 17:42:50|29320.5|29300.5|29320.5|29300.5|29320.5|29300.5|29320.5|29300.5|5
1732124600000|2024-11-20 17:43:20|29315.5|29295.5|29315.5|29295.5|29315.5|29295.5|29315.5|29295.5|3
1732124620000|2024-11-20 17:43:40|29320.5|29300.5|29323|29303|29323|29303|29320.5|29300.5|3
1732124630000|2024-11-20 17:43:50|||||||||3
1732124640000|2024-11-20 17:44:00|29318|29298|29318|29298|29318|29298|29318|29298|0
1732124660000|2024-11-20 17:44:20|||||||||5
1732124680000|2024-11-20 17:44:40|29315.5|29295.5|29315.5|29295.5|29315.5|29295.5|29315.5|29295.5|1
1732124690000|2024-11-20 17:44:50|||||||||18
1732124700000|2024-11-20 17:45:00|29313|29293|29313|29293|29315.5|29295.5|29313|29293|7
1732124710000|2024-11-20 17:45:10|29315.5|29295.5|29318|29298|29318|29298|29315.5|29295.5|3
1732124720000|2024-11-20 17:45:20|29323|29303|29323|29303|29323|29303|29323|29303|10
1732124730000|2024-11-20 17:45:30|29330.5|29310.5|29330.5|29310.5|29330.5|29310.5|29330.5|29310.5|0
1732124740000|2024-11-20 17:45:40|29335.5|29315.5|29340.5|29320.5|29340.5|29320.5|29335.5|29315.5|1
1732124760000|2024-11-20 17:46:00|29338|29318|29338|29318|29338|29318|29338|29318|1
1732124790000|2024-11-20 17:46:30|||||||||2
1732124820000|2024-11-20 17:47:00|29340.5|29320.5|29348|29328|29348|29328|29340.5|29320.5|18
1732124830000|2024-11-20 17:47:10|29352.9|29332.9|29357.9|29337.9|29357.9|29337.9|29352.9|29332.9|9
1732124840000|2024-11-20 17:47:20|29355.5|29335.5|29355.5|29335.5|29355.5|29335.5|29355.5|29335.5|2
1732124850000|2024-11-20 17:47:30|29353|29333|29353|29333|29353|29333|29353|29333|1
1732124860000|2024-11-20 17:47:40|29348|29328|29348|29328|29348|29328|29348|29328|1
1732124870000|2024-11-20 17:47:50|29350.5|29330.5|29353|29333|29353|29333|29350.5|29330.5|2
1732124880000|2024-11-20 17:48:00|29355.5|29335.5|29360.5|29340.5|29360.5|29340.5|29355.5|29335.5|10
1732124890000|2024-11-20 17:48:10|29358|29338|29360.5|29340.5|29360.5|29340.5|29358|29338|1
1732124900000|2024-11-20 17:48:20|29358|29338|29355.5|29335.5|29358|29338|29355.5|29335.5|1
1732124920000|2024-11-20 17:48:40|29350.5|29330.5|29343|29323|29350.5|29330.5|29343|29323|5
1732124940000|2024-11-20 17:49:00|||||||||2
1732124950000|2024-11-20 17:49:10|29338|29318|29335.5|29315.5|29338|29318|29335.5|29315.5|7
1732124980000|2024-11-20 17:49:40|29330.5|29310.5|29330.5|29310.5|29330.5|29310.5|29330.5|29310.5|0
1732124990000|2024-11-20 17:49:50|29333|29313|29333|29313|29333|29313|29333|29313|2
1732125000000|2024-11-20 17:50:00|||||||||1
1732125010000|2024-11-20 17:50:10|29338|29318|29348|29328|29348|29328|29338|29318|15
1732125020000|2024-11-20 17:50:20|29343|29323|29340.5|29320.5|29343|29323|29340.5|29320.5|4
1732125030000|2024-11-20 17:50:30|29338|29318|29338|29318|29338|29318|29338|29318|3
1732125040000|2024-11-20 17:50:40|29335.5|29315.5|29335.5|29315.5|29338|29318|29335.5|29315.5|0
1732125060000|2024-11-20 17:51:00|29338|29318|29335.5|29315.5|29338|29318|29335.5|29315.5|0
1732125080000|2024-11-20 17:51:20|29338|29318|29338|29318|29338|29318|29338|29318|1
1732125090000|2024-11-20 17:51:30|29335.5|29315.5|29338|29318|29338|29318|29335.5|29315.5|1
1732125110000|2024-11-20 17:51:50|29333|29313|29338|29318|29338|29318|29333|29313|4
1732125120000|2024-11-20 17:52:00|||||||||2
1732125150000|2024-11-20 17:52:30|29335.5|29315.5|29335.5|29315.5|29335.5|29315.5|29335.5|29315.5|3
1732125160000|2024-11-20 17:52:40|29340.5|29320.5|29338|29318|29340.5|29320.5|29338|29318|2
1732125170000|2024-11-20 17:52:50|29335.5|29315.5|29338|29318|29338|29318|29335.5|29315.5|2
1732125180000|2024-11-20 17:53:00|29335.5|29315.5|29335.5|29315.5|29335.5|29315.5|29335.5|29315.5|0
1732125190000|2024-11-20 17:53:10|29338|29318|29338|29318|29338|29318|29335.5|29315.5|4
1732125230000|2024-11-20 17:53:50|29335.5|29315.5|29333|29313|29338|29318|29333|29313|1
1732125240000|2024-11-20 17:54:00|||||||||1
1732125250000|2024-11-20 17:54:10|29335.5|29315.5|29335.5|29315.5|29335.5|29315.5|29335.5|29315.5|3
1732125260000|2024-11-20 17:54:20|29333|29313|29333|29313|29333|29313|29333|29313|1
1732125270000|2024-11-20 17:54:30|||||||||1
1732125280000|2024-11-20 17:54:40|||||||||2
1732125300000|2024-11-20 17:55:00|29328|29308|29328|29308|29328|29308|29328|29308|2
1732125310000|2024-11-20 17:55:10|29333|29313|29333|29313|29333|29313|29333|29313|5
1732125330000|2024-11-20 17:55:30|29328|29308|29325.5|29305.5|29328|29308|29325.5|29305.5|3
1732125340000|2024-11-20 17:55:40|29323|29303|29323|29303|29323|29303|29323|29303|0
1732125360000|2024-11-20 17:56:00|29320.5|29300.5|29318|29298|29320.5|29300.5|29318|29298|5
1732125390000|2024-11-20 17:56:30|29320.5|29300.5|29320.5|29300.5|29320.5|29300.5|29320.5|29300.5|1
1732125410000|2024-11-20 17:56:50|29318|29298|29320.5|29300.5|29320.5|29300.5|29318|29298|1
1732125430000|2024-11-20 17:57:10|29323|29303|29328|29308|29328|29308|29323|29303|4
1732125440000|2024-11-20 17:57:20|29333|29313|29335.5|29315.5|29335.5|29315.5|29333|29313|0
1732125450000|2024-11-20 17:57:30|29333|29313|29333|29313|29333|29313|29333|29313|2
1732125470000|2024-11-20 17:57:50|29320.6|29300.6|29320.6|29300.6|29320.6|29300.6|29320.6|29300.6|4
1732125480000|2024-11-20 17:58:00|||||||||3
1732125510000|2024-11-20 17:58:30|29323.1|29303.1|29338|29298|29338|29303.1|29323.1|29298|3
1732125520000|2024-11-20 17:58:40|29333|29313|29330.5|29310.5|29333|29313|29330.5|29310.5|4
1732125530000|2024-11-20 17:58:50|29328|29308|29328|29308|29328|29308|29328|29308|0
1732125540000|2024-11-20 17:59:00|29325.5|29305.5|29318|29298|29325.5|29305.5|29318|29298|58
1732125550000|2024-11-20 17:59:10|29308|29288|29298|29278|29308|29288|29298|29278|27
1732125560000|2024-11-20 17:59:20|29295.5|29275.5|29290.5|29270.5|29295.5|29275.5|29290.5|29270.5|5
1732125570000|2024-11-20 17:59:30|29295.5|29275.5|29290.5|29270.5|29295.5|29275.5|29290.5|29270.5|8
1732125580000|2024-11-20 17:59:40|29293|29273|29290.5|29270.5|29295.5|29275.5|29290.5|29270.5|0
1732125590000|2024-11-20 17:59:50|29288|29268|29288|29268|29288|29268|29288|29268|0
1732125600000|2024-11-20 18:00:00|29285.5|29265.5|29283|29263|29293|29273|29283|29263|21
1732125610000|2024-11-20 18:00:10|29285.5|29265.5|29295.5|29275.5|29295.5|29275.5|29285.5|29265.5|10
1732125620000|2024-11-20 18:00:20|||||||||1
1732125630000|2024-11-20 18:00:30|29293|29273|29290.5|29270.5|29293|29273|29290.5|29270.5|8
1732125640000|2024-11-20 18:00:40|29288|29268|29288|29268|29288|29268|29288|29268|16
1732125650000|2024-11-20 18:00:50|29290.5|29270.5|29290.5|29270.5|29290.5|29270.5|29290.5|29270.5|1
1732125670000|2024-11-20 18:01:10|29293|29273|29290.5|29270.5|29293|29273|29290.5|29270.5|0
1732125680000|2024-11-20 18:01:20|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|1
1732125690000|2024-11-20 18:01:30|29293|29273|29293|29273|29293|29273|29293|29273|0
1732125710000|2024-11-20 18:01:50|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|1
1732125720000|2024-11-20 18:02:00|29290.5|29270.5|29290.5|29270.5|29290.5|29270.5|29290.5|29270.5|0
1732125740000|2024-11-20 18:02:20|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|0
1732125750000|2024-11-20 18:02:30|29293|29273|29293|29273|29293|29273|29293|29273|0
1732125760000|2024-11-20 18:02:40|29290.5|29270.5|29290.5|29270.5|29290.5|29270.5|29290.5|29270.5|0
1732125790000|2024-11-20 18:03:10|29285.5|29265.5|29285.5|29265.5|29285.5|29265.5|29285.5|29265.5|6
1732125800000|2024-11-20 18:03:20|29295.5|29275.5|29298|29278|29300.5|29280.5|29295.5|29275.5|7
1732125810000|2024-11-20 18:03:30|||||||||2
1732125830000|2024-11-20 18:03:50|29300.5|29280.5|29300.5|29280.5|29300.5|29280.5|29300.5|29280.5|3
1732125840000|2024-11-20 18:04:00|29303|29283|29300.5|29280.5|29305.5|29285.5|29300.5|29280.5|21
1732125850000|2024-11-20 18:04:10|29303|29283|29303|29283|29303|29283|29303|29283|2
1732125870000|2024-11-20 18:04:30|29305.5|29285.5|29308|29288|29308|29288|29305.5|29285.5|3
1732125880000|2024-11-20 18:04:40|||||||||11
1732125890000|2024-11-20 18:04:50|29313|29293|29310.5|29290.5|29313|29293|29310.5|29290.5|3
1732125900000|2024-11-20 18:05:00|29313|29293|29313|29293|29313|29293|29313|29293|1
1732125930000|2024-11-20 18:05:30|29320.4|29300.4|29330.4|29310.4|29330.4|29310.4|29320.4|29300.4|4
1732125940000|2024-11-20 18:05:40|29332.9|29312.9|29332.9|29312.9|29332.9|29312.9|29330.4|29310.4|1
1732125960000|2024-11-20 18:06:00|29337.9|29317.9|29345.4|29325.4|29345.4|29325.4|29337.9|29317.9|7
1732125970000|2024-11-20 18:06:10|29347.9|29327.9|29347.9|29327.9|29347.9|29327.9|29347.9|29327.9|1
1732125990000|2024-11-20 18:06:30|29348|29328|29348|29328|29348|29328|29348|29328|1
1732126030000|2024-11-20 18:07:10|||||||||2
1732126040000|2024-11-20 18:07:20|29350.4|29330.4|29362.9|29342.9|29362.9|29342.9|29350.4|29330.4|4
1732126050000|2024-11-20 18:07:30|29367.9|29347.9|29367.9|29347.9|29367.9|29347.9|29367.9|29347.9|3
1732126060000|2024-11-20 18:07:40|29365.5|29345.5|29363|29343|29365.5|29345.5|29363|29343|4
1732126070000|2024-11-20 18:07:50|29362.9|29342.9|29362.9|29342.9|29362.9|29342.9|29362.9|29342.9|0
1732126090000|2024-11-20 18:08:10|29360.4|29340.4|29360.4|29340.4|29360.4|29340.4|29360.4|29340.4|1
1732126100000|2024-11-20 18:08:20|29362.9|29342.9|29360.4|29340.4|29362.9|29342.9|29360.4|29340.4|11
1732126120000|2024-11-20 18:08:40|29357.9|29337.9|29357.9|29337.9|29357.9|29337.9|29357.9|29337.9|14
1732126130000|2024-11-20 18:08:50|29355.5|29335.5|29345.4|29325.4|29355.5|29335.5|29345.4|29325.4|15
1732126160000|2024-11-20 18:09:20|||||||||5
1732126170000|2024-11-20 18:09:30|29342.9|29322.9|29342.9|29322.9|29342.9|29322.9|29342.9|29322.9|9
1732126180000|2024-11-20 18:09:40|29337.9|29317.9|29337.9|29317.9|29337.9|29317.9|29337.9|29317.9|3
1732126190000|2024-11-20 18:09:50|29332.9|29312.9|29332.9|29312.9|29332.9|29312.9|29332.9|29312.9|1
1732126200000|2024-11-20 18:10:00|29330.5|29310.5|29330.5|29310.5|29330.5|29310.5|29330.5|29310.5|0
1732126210000|2024-11-20 18:10:10|29330.4|29310.4|29318|29298|29330.4|29310.4|29318|29298|10
1732126220000|2024-11-20 18:10:20|29315.5|29295.5|29325.4|29305.4|29325.4|29305.4|29313|29293|18
1732126230000|2024-11-20 18:10:30|29320.4|29300.4|29315.5|29295.5|29325.4|29305.4|29315.5|29295.5|4
1732126240000|2024-11-20 18:10:40|29318|29298|29318|29298|29318|29298|29315.5|29295.5|2
1732126260000|2024-11-20 18:11:00|29320.4|29300.4|29320.4|29300.4|29320.4|29300.4|29320.4|29300.4|0
1732126270000|2024-11-20 18:11:10|29320.5|29300.5|29320.5|29300.5|29320.5|29300.5|29320.5|29300.5|1
1732126300000|2024-11-20 18:11:40|29325.5|29305.5|29332.9|29312.9|29340.4|29315.4|29325.5|29300.4|6
1732126330000|2024-11-20 18:12:10|29335.4|29315.4|29335.4|29315.4|29337.9|29317.9|29335.4|29315.4|2
1732126340000|2024-11-20 18:12:20|29340.4|29320.4|29340.4|29320.4|29340.4|29320.4|29340.4|29320.4|0
1732126360000|2024-11-20 18:12:40|29335.5|29315.5|29333|29313|29335.5|29315.5|29333|29313|2
1732126370000|2024-11-20 18:12:50|||||||||4
1732126420000|2024-11-20 18:13:40|29337.9|29317.9|29342.9|29322.9|29342.9|29322.9|29337.9|29317.9|6
1732126430000|2024-11-20 18:13:50|29345.4|29325.4|29347.9|29327.9|29347.9|29327.9|29345.4|29325.4|5
1732126440000|2024-11-20 18:14:00|||||||||1
1732126470000|2024-11-20 18:14:30|29350.4|29330.4|29350.4|29330.4|29350.4|29330.4|29350.4|29330.4|1
1732126490000|2024-11-20 18:14:50|29357.9|29337.9|29362.9|29342.9|29362.9|29342.9|29357.9|29337.9|8
1732126500000|2024-11-20 18:15:00|||||||||3
1732126510000|2024-11-20 18:15:10|29360.4|29340.4|29360.4|29340.4|29362.9|29342.9|29360.4|29340.4|12
1732126520000|2024-11-20 18:15:20|29362.9|29342.9|29362.9|29342.9|29362.9|29342.9|29362.9|29342.9|0
1732126560000|2024-11-20 18:16:00|||||||||1
1732126570000|2024-11-20 18:16:10|29360.4|29340.4|29362.9|29342.9|29365.4|29345.4|29360.4|29340.4|4
1732126580000|2024-11-20 18:16:20|29360.4|29340.4|29355.5|29335.5|29360.4|29340.4|29355.5|29335.5|1
1732126600000|2024-11-20 18:16:40|29357.9|29337.9|29360.4|29340.4|29360.4|29340.4|29355.5|29335.5|5
1732126610000|2024-11-20 18:16:50|29357.9|29337.9|29358|29338|29360.4|29340.4|29357.9|29337.9|2
1732126620000|2024-11-20 18:17:00|29355.5|29335.5|29355.5|29335.5|29355.5|29335.5|29355.5|29335.5|1
1732126630000|2024-11-20 18:17:10|29355.4|29335.4|29357.9|29337.9|29357.9|29337.9|29355.4|29335.4|3
1732126660000|2024-11-20 18:17:40|29358|29338|29358|29338|29358|29338|29358|29338|0
1732126680000|2024-11-20 18:18:00|29360.4|29340.4|29360.5|29340.5|29360.5|29340.5|29360.4|29340.4|2
1732126690000|2024-11-20 18:18:10|29363|29343|29363|29343|29363|29343|29363|29343|5
1732126700000|2024-11-20 18:18:20|29365.4|29345.4|29365.5|29345.5|29365.5|29345.5|29365.4|29345.4|3
1732126710000|2024-11-20 18:18:30|29370.4|29350.4|29375.4|29355.4|29375.4|29355.4|29370.4|29350.4|5
1732126720000|2024-11-20 18:18:40|29372.9|29352.9|29373|29353|29377.9|29357.9|29372.9|29352.9|1
1732126730000|2024-11-20 18:18:50|29375.5|29355.5|29375.5|29355.5|29375.5|29355.5|29375.5|29355.5|2
1732126740000|2024-11-20 18:19:00|29373|29353|29375.4|29355.4|29375.4|29355.4|29370.4|29350.4|2
1732126750000|2024-11-20 18:19:10|29377.9|29357.9|29377.9|29357.9|29377.9|29357.9|29377.9|29357.9|3
1732126760000|2024-11-20 18:19:20|29380.4|29360.4|29382.9|29362.9|29385.4|29365.4|29380.4|29360.4|1
1732126770000|2024-11-20 18:19:30|29387.9|29367.9|29392.9|29372.9|29392.9|29372.9|29387.9|29367.9|20
1732126780000|2024-11-20 18:19:40|29397.9|29377.9|29392.9|29372.9|29397.9|29377.9|29390.4|29370.4|2
1732126790000|2024-11-20 18:19:50|29390.4|29370.4|29387.9|29367.9|29392.9|29372.9|29387.9|29367.9|2
1732126810000|2024-11-20 18:20:10|29385.4|29365.4|29377.9|29357.9|29385.4|29365.4|29375.4|29355.4|6
1732126820000|2024-11-20 18:20:20|29375.4|29355.4|29375.4|29355.4|29375.4|29355.4|29375.4|29355.4|2
1732126850000|2024-11-20 18:20:50|29377.9|29357.9|29377.9|29357.9|29377.9|29357.9|29377.9|29357.9|2
1732126860000|2024-11-20 18:21:00|||||||||6
1732126890000|2024-11-20 18:21:30|29380.4|29360.4|29380.4|29360.4|29382.9|29362.9|29380.4|29360.4|3
1732126910000|2024-11-20 18:21:50|29377.9|29357.9|29375.5|29355.5|29380.4|29360.4|29375.5|29355.5|1
1732126920000|2024-11-20 18:22:00|29380.4|29360.4|29380.4|29360.4|29380.4|29360.4|29380.4|29360.4|5
1732126930000|2024-11-20 18:22:10|29377.9|29357.9|29377.9|29357.9|29380.4|29360.4|29377.9|29357.9|3
1732126960000|2024-11-20 18:22:40|29380.4|29360.4|29385.4|29365.4|29385.4|29365.4|29380.4|29360.4|2
1732126970000|2024-11-20 18:22:50|29382.9|29362.9|29380.4|29360.4|29382.9|29362.9|29380.4|29360.4|1
1732126980000|2024-11-20 18:23:00|29377.9|29357.9|29363|29343|29377.9|29357.9|29363|29343|8
1732126990000|2024-11-20 18:23:10|||||||||1
1732127000000|2024-11-20 18:23:20|29360.5|29340.5|29365.5|29345.5|29365.5|29345.5|29360.5|29340.5|7
1732127010000|2024-11-20 18:23:30|29367.9|29347.9|29372.9|29352.9|29372.9|29352.9|29367.9|29347.9|6
1732127020000|2024-11-20 18:23:40|29370.5|29350.5|29365.5|29345.5|29370.5|29350.5|29365.5|29345.5|12
1732127030000|2024-11-20 18:23:50|29365.4|29345.4|29365.4|29345.4|29365.4|29345.4|29365.4|29345.4|1
1732127040000|2024-11-20 18:24:00|29365.5|29345.5|29360.5|29340.5|29365.5|29345.5|29360.5|29340.5|16
1732127050000|2024-11-20 18:24:10|29363|29343|29360.5|29340.5|29363|29343|29360.5|29340.5|4
1732127060000|2024-11-20 18:24:20|29362.9|29342.9|29360.5|29340.5|29363|29343|29360.5|29340.5|0
1732127080000|2024-11-20 18:24:40|||||||||1
1732127090000|2024-11-20 18:24:50|29362.9|29342.9|29365.4|29345.4|29365.4|29345.4|29362.9|29342.9|8
1732127100000|2024-11-20 18:25:00|29363|29343|29363|29343|29363|29343|29363|29343|2
1732127110000|2024-11-20 18:25:10|29365.5|29345.5|29387.9|29367.9|29387.9|29367.9|29365.5|29345.5|18
1732127120000|2024-11-20 18:25:20|||||||||2
1732127130000|2024-11-20 18:25:30|29385.4|29365.4|29400.4|29380.4|29400.4|29380.4|29385.4|29365.4|2
1732127140000|2024-11-20 18:25:40|29402.9|29382.9|29402.9|29382.9|29402.9|29382.9|29400.5|29380.5|16
1732127150000|2024-11-20 18:25:50|29405.4|29385.4|29407.9|29387.9|29407.9|29387.9|29405.4|29385.4|0
1732127160000|2024-11-20 18:26:00|29410.4|29390.4|29407.9|29387.9|29410.4|29390.4|29407.9|29387.9|5
1732127170000|2024-11-20 18:26:10|29412.9|29392.9|29418|29398|29420.4|29400.4|29412.9|29392.9|21
1732127180000|2024-11-20 18:26:20|29415.5|29395.5|29400.5|29380.5|29415.5|29395.5|29400.5|29380.5|5
1732127190000|2024-11-20 18:26:30|29403|29383|29400.5|29380.5|29403|29383|29398|29378|9
1732127200000|2024-11-20 18:26:40|29402.9|29382.9|29413|29393|29413|29393|29402.9|29382.9|1
1732127210000|2024-11-20 18:26:50|29415.4|29395.4|29410.5|29390.5|29415.4|29395.4|29410.5|29390.5|8
1732127220000|2024-11-20 18:27:00|29412.9|29392.9|29412.9|29392.9|29412.9|29392.9|29412.9|29392.9|3
1732127240000|2024-11-20 18:27:20|29420.4|29400.4|29422.9|29402.9|29422.9|29402.9|29420.4|29400.4|16
1732127250000|2024-11-20 18:27:30|29427.9|29407.9|29407.9|29387.9|29432.9|29412.9|29407.9|29387.9|22
1732127260000|2024-11-20 18:27:40|29400.5|29380.5|29400.5|29380.5|29400.5|29380.5|29400.5|29380.5|1
1732127270000|2024-11-20 18:27:50|29400.4|29380.4|29397.9|29377.9|29400.4|29380.4|29397.9|29377.9|9
1732127280000|2024-11-20 18:28:00|29400.4|29380.4|29402.9|29382.9|29402.9|29382.9|29397.9|29377.9|8
1732127290000|2024-11-20 18:28:10|29405.4|29385.4|29405.4|29385.4|29405.4|29385.4|29405.4|29385.4|4
1732127300000|2024-11-20 18:28:20|29400.5|29380.5|29400.4|29380.4|29400.5|29380.5|29400.4|29380.4|2
1732127310000|2024-11-20 18:28:30|29405.4|29385.4|29405.4|29385.4|29405.4|29385.4|29402.9|29382.9|2
1732127320000|2024-11-20 18:28:40|29402.9|29382.9|29405.4|29385.4|29405.4|29385.4|29402.9|29382.9|3
1732127330000|2024-11-20 18:28:50|29405.5|29385.5|29407.9|29387.9|29407.9|29387.9|29405.5|29385.5|7
1732127340000|2024-11-20 18:29:00|29410.4|29390.4|29407.9|29387.9|29410.4|29390.4|29407.9|29387.9|12
1732127350000|2024-11-20 18:29:10|29405.4|29385.4|29405.4|29385.4|29405.4|29385.4|29398|29378|8
1732127360000|2024-11-20 18:29:20|29407.9|29387.9|29415.3|29395.3|29415.3|29395.3|29407.9|29387.9|8
1732127370000|2024-11-20 18:29:30|29412.9|29392.9|29412.9|29392.9|29415.4|29395.4|29412.9|29392.9|6
1732127380000|2024-11-20 18:29:40|29410.4|29390.4|29405.4|29385.4|29410.4|29390.4|29405.4|29385.4|10
1732127390000|2024-11-20 18:29:50|29403|29383|29410.4|29390.4|29410.4|29390.4|29400.4|29380.4|35
1732180500000|2024-11-21 09:15:00|29413.7|29393.7|29413.7|29393.7|29413.7|29393.7|29413.7|29393.7|0
1732180510000|2024-11-21 09:15:10|29701|29641|29648.7|29608.7|29701|29641.2|29641.1|29608.7|297
1732180520000|2024-11-21 09:15:20|29646.2|29606.2|29623.6|29603.6|29646.2|29611.2|29618.7|29598.7|3
1732180530000|2024-11-21 09:15:30|29621.2|29601.2|29628.7|29608.7|29628.7|29608.7|29621.2|29601.2|5
1732180540000|2024-11-21 09:15:40|29631.2|29611.2|29548.7|29528.7|29633.6|29611.2|29546.2|29526.2|19
1732180550000|2024-11-21 09:15:50|29558.7|29518.7|29568.7|29528.7|29573.7|29531.2|29551.1|29501.2|22
1732180560000|2024-11-21 09:16:00|29568.8|29528.8|29578.7|29518.7|29578.7|29546.3|29558.7|29498.7|73
1732180570000|2024-11-21 09:16:10|29536.2|29516.2|29438.7|29398.7|29536.3|29516.2|29438.7|29398.7|50
1732180580000|2024-11-21 09:16:20|29426.3|29406.3|29378.8|29358.8|29426.3|29406.3|29363.8|29313.8|34
1732180590000|2024-11-21 09:16:30|29373.8|29353.8|29336.3|29296.3|29373.8|29353.8|29328.8|29291.3|14
1732180600000|2024-11-21 09:16:40|29333.8|29293.8|29351.3|29311.3|29351.3|29311.3|29333.8|29293.8|9
1732180610000|2024-11-21 09:16:50|29356.3|29316.3|29428.8|29368.8|29428.8|29376.3|29356.3|29316.3|21
1732180620000|2024-11-21 09:17:00|29421.3|29381.3|29456.3|29416.3|29461.1|29416.3|29411.3|29381.3|1
1732180630000|2024-11-21 09:17:10|29461.3|29421.3|29523.9|29463.9|29526.3|29466.3|29461.3|29421.3|22
1732180640000|2024-11-21 09:17:20|29533.7|29473.7|29526.3|29506.3|29548.7|29506.3|29526.3|29473.7|14
1732180650000|2024-11-21 09:17:30|29526.2|29506.2|29526.3|29486.3|29528.8|29506.2|29526.2|29486.2|3
1732180660000|2024-11-21 09:17:40|29528.7|29488.7|29528.8|29488.8|29528.8|29488.8|29528.7|29488.7|1
1732180670000|2024-11-21 09:17:50|29528.7|29488.7|29528.7|29488.7|29528.7|29488.7|29528.7|29488.7|0
1732180680000|2024-11-21 09:18:00|29516.2|29496.2|29521.3|29461.3|29521.4|29496.2|29513.8|29461.3|8
1732180690000|2024-11-21 09:18:10|29506.3|29466.3|29523.7|29483.7|29523.7|29491.2|29501.2|29466.3|15
1732180700000|2024-11-21 09:18:20|29516.2|29456.2|29493.7|29453.7|29516.2|29456.2|29493.7|29448.7|4
1732180710000|2024-11-21 09:18:30|29491.2|29451.2|29513.6|29453.6|29513.6|29461.2|29481.2|29448.7|13
1732180720000|2024-11-21 09:18:40|29521.2|29481.2|29546.2|29526.2|29546.2|29526.2|29521.2|29481.2|21
1732180730000|2024-11-21 09:18:50|29566.2|29546.2|29628.7|29568.7|29628.7|29571.2|29566.2|29546.2|9
1732180740000|2024-11-21 09:19:00|||||||||1
1732180750000|2024-11-21 09:19:10|29626.2|29566.2|29503.8|29443.8|29626.2|29566.2|29503.8|29443.8|7
1732180760000|2024-11-21 09:19:20|29496.3|29436.3|29521.3|29481.3|29536.2|29481.3|29496.3|29436.3|3
1732180770000|2024-11-21 09:19:30|29521.2|29481.2|29558.7|29498.7|29558.7|29506.2|29516.2|29481.2|1
1732180780000|2024-11-21 09:19:40|29556.2|29496.2|29521.2|29461.2|29556.2|29501.3|29516.2|29458.7|16
1732180790000|2024-11-21 09:19:50|29536.2|29496.2|29536.2|29496.2|29536.2|29496.2|29536.2|29496.2|7
1732180800000|2024-11-21 09:20:00|29538.7|29498.7|29561.2|29521.2|29561.2|29538.7|29538.6|29496.2|10
1732180820000|2024-11-21 09:20:20|29563.7|29523.7|29556.3|29516.3|29568.7|29536.2|29553.7|29516.3|19
1732180830000|2024-11-21 09:20:30|29556.2|29516.2|29561.1|29541.1|29561.1|29541.1|29556|29516.2|5
1732180840000|2024-11-21 09:20:40|29561.3|29521.3|29563.6|29503.6|29568.7|29521.3|29561.1|29501.1|1
1732180850000|2024-11-21 09:20:50|29548.6|29508.6|29558.6|29518.6|29558.6|29518.6|29528.6|29488.5|2
1732180860000|2024-11-21 09:21:00|29551.1|29531.1|29596.1|29556.1|29596.1|29561.1|29551.1|29518.7|6
1732180870000|2024-11-21 09:21:10|29593.6|29573.6|29603.6|29563.6|29603.6|29573.6|29591.1|29563.6|3
1732180880000|2024-11-21 09:21:20|29606.1|29566.1|29606.1|29566.1|29606.1|29566.1|29606.1|29566.1|12
1732180890000|2024-11-21 09:21:30|29601.1|29561.1|29601.1|29561.1|29601.1|29561.1|29601.1|29561.1|7
1732180900000|2024-11-21 09:21:40|29608.6|29548.6|29608.6|29548.6|29608.6|29548.6|29608.6|29548.6|0
1732180910000|2024-11-21 09:21:50|29608.5|29548.5|29601.1|29561.1|29608.5|29561.1|29601.1|29548.5|0
1732180920000|2024-11-21 09:22:00|29598.6|29558.6|29596.1|29536.1|29603.6|29558.6|29596.1|29536.1|1
1732180930000|2024-11-21 09:22:10|29593.6|29533.6|29546.2|29526.2|29593.6|29536.2|29546.2|29526.2|9
1732180940000|2024-11-21 09:22:20|29551.1|29511.1|29558.8|29538.8|29558.8|29538.8|29551.1|29498.7|2
1732180950000|2024-11-21 09:22:30|29556.3|29536.3|29573.6|29533.6|29573.6|29536.3|29556.3|29533.6|2
1732180960000|2024-11-21 09:22:40|29571.1|29531.1|29546.3|29506.3|29571.1|29531.1|29543.8|29506.3|8
1732180970000|2024-11-21 09:22:50|29553.8|29493.8|29546.3|29506.3|29553.8|29506.3|29546.3|29493.8|2
1732180980000|2024-11-21 09:23:00|29543.6|29503.6|29543.6|29503.6|29543.6|29503.6|29543.6|29503.6|2
1732180990000|2024-11-21 09:23:10|29541.1|29501.1|29541.1|29501.1|29541.1|29501.1|29541.1|29501.1|2
1732181010000|2024-11-21 09:23:30|29548.6|29488.6|29548.6|29488.6|29548.6|29488.6|29548.6|29488.6|2
1732181020000|2024-11-21 09:23:40|29533.6|29493.6|29531|29511|29533.6|29511.1|29518.6|29493.6|3
1732181030000|2024-11-21 09:23:50|29528.5|29508.5|29528.5|29508.5|29528.5|29508.5|29528.5|29508.5|15
1732181050000|2024-11-21 09:24:10|29528.6|29508.6|29456.1|29416.1|29573.6|29541.1|29456.1|29408.6|67
1732181060000|2024-11-21 09:24:20|29461.1|29401.1|29478.5|29438.5|29478.5|29438.5|29441.1|29401.1|24
1732181070000|2024-11-21 09:24:30|29478.6|29438.6|29501.1|29461.1|29501.1|29461.1|29478.6|29438.6|6
1732181080000|2024-11-21 09:24:40|29498.7|29458.7|29503.6|29443.6|29503.7|29458.7|29496.1|29443.6|0
1732181090000|2024-11-21 09:24:50|29498.7|29438.7|29498.6|29438.6|29498.7|29438.7|29498.6|29438.6|0
1732181100000|2024-11-21 09:25:00|29491.1|29451.1|29491.1|29451.1|29491.1|29451.1|29488.6|29448.6|0
1732181110000|2024-11-21 09:25:10|29493.6|29453.6|29481.1|29461.1|29493.6|29461.1|29481.1|29453.6|2
1732181140000|2024-11-21 09:25:40|29488.6|29448.6|29488.6|29448.6|29488.6|29448.6|29488.6|29448.6|8
1732181160000|2024-11-21 09:26:00|29481.1|29461.1|29481.1|29461.1|29481.1|29461.1|29481.1|29461.1|4
1732181200000|2024-11-21 09:26:40|29483.6|29463.6|29491.1|29451.1|29496.1|29463.6|29483.6|29451.1|0
1732181210000|2024-11-21 09:26:50|29486.1|29446.1|29486.1|29446.1|29486.1|29446.1|29486.1|29446.1|5
1732181220000|2024-11-21 09:27:00|29488.6|29448.6|29481.1|29461.1|29488.7|29461.1|29481.1|29448.6|7
1732181230000|2024-11-21 09:27:10|29481.2|29461.2|29498.7|29458.7|29498.7|29461.2|29481.2|29458.7|1
1732181240000|2024-11-21 09:27:20|29506.2|29466.2|29546.2|29506.2|29563.7|29506.2|29506.2|29466.2|25
1732181250000|2024-11-21 09:27:30|29548.7|29508.7|29561.2|29521.2|29561.2|29526.2|29546.2|29508.7|4
1732181260000|2024-11-21 09:27:40|29568.7|29508.7|29568.7|29508.7|29568.7|29511.2|29551.2|29506.3|1
1732181280000|2024-11-21 09:28:00|29561.2|29521.2|29558.7|29538.7|29568.7|29538.7|29558.7|29508.7|5
1732181290000|2024-11-21 09:28:10|29598.6|29538.6|29596.2|29556.2|29601.2|29556.2|29596.2|29538.6|3
1732181300000|2024-11-21 09:28:20|29601.2|29561.2|29643.7|29583.7|29643.7|29583.7|29598.7|29561.2|26
1732181310000|2024-11-21 09:28:30|29641.3|29581.3|29638.7|29598.7|29646.2|29601.2|29638.7|29581.2|3
1732181320000|2024-11-21 09:28:40|29643.7|29583.7|29621.2|29561.2|29643.7|29586.2|29621.2|29561.2|2
1732181330000|2024-11-21 09:28:50|29618.7|29558.7|29613.7|29553.7|29618.7|29571.2|29611.2|29553.7|5
1732181340000|2024-11-21 09:29:00|29581.4|29561.4|29573.9|29533.9|29581.4|29561.4|29573.9|29533.9|21
1732181350000|2024-11-21 09:29:10|29576.4|29516.4|29553.8|29533.8|29576.4|29533.8|29551.3|29513.9|6
1732181360000|2024-11-21 09:29:20|29553.9|29533.9|29588.9|29528.9|29588.9|29533.9|29553.9|29528.9|1
1732181380000|2024-11-21 09:29:40|29553.9|29533.9|29556.4|29496.4|29558.9|29533.9|29553.6|29496.4|2
1732181390000|2024-11-21 09:29:50|29558.9|29498.9|29558.9|29498.9|29558.9|29498.9|29558.9|29498.9|0
1732181400000|2024-11-21 09:30:00|29553.9|29493.9|29543.9|29483.9|29553.9|29501.4|29536.4|29483.9|0
1732181420000|2024-11-21 09:30:20|29531.4|29491.4|29533.9|29493.9|29533.9|29493.9|29531.4|29491.4|1
1732181430000|2024-11-21 09:30:30|29531.4|29491.4|29526.3|29506.3|29533.9|29506.3|29526.3|29491.4|2
1732181440000|2024-11-21 09:30:40|29526.4|29506.4|29526.3|29506.3|29526.4|29506.4|29526.3|29506.3|8
1732181510000|2024-11-21 09:31:50|29531.4|29511.4|29531.4|29511.4|29531.4|29511.4|29531.4|29511.4|1
1732181520000|2024-11-21 09:32:00|29543.8|29523.8|29553.9|29513.9|29553.9|29523.8|29543.8|29511.4|30
1732181530000|2024-11-21 09:32:10|29546.3|29526.3|29546.3|29526.3|29546.3|29526.3|29546.3|29526.3|0
1732181540000|2024-11-21 09:32:20|29548.8|29528.8|29551.3|29531.3|29551.3|29531.3|29548.8|29528.8|1
1732181550000|2024-11-21 09:32:30|29568.7|29528.7|29568.9|29528.9|29568.9|29528.9|29568.7|29528.7|1
1732181560000|2024-11-21 09:32:40|29566.4|29526.4|29566.4|29526.4|29566.4|29526.4|29566.4|29526.4|0
1732181570000|2024-11-21 09:32:50|29573.9|29513.9|29546.5|29506.5|29573.9|29516.4|29546.5|29506.5|0
1732181580000|2024-11-21 09:33:00|29541.4|29501.4|29491.5|29471.5|29541.4|29501.4|29491.5|29458.9|2
1732181590000|2024-11-21 09:33:10|29491.4|29471.4|29481.4|29461.4|29493.9|29471.4|29481.4|29453.9|1
1732181600000|2024-11-21 09:33:20|29488.9|29448.9|29481.4|29461.4|29488.9|29461.4|29481.4|29448.9|1
1732181620000|2024-11-21 09:33:40|29476.4|29456.4|29476.4|29456.4|29476.4|29456.4|29476.4|29456.4|6
1732181630000|2024-11-21 09:33:50|29473.9|29453.9|29476.4|29456.4|29476.4|29456.4|29473.9|29453.9|2
1732181640000|2024-11-21 09:34:00|||||||||2
1732181660000|2024-11-21 09:34:20|29471.4|29451.4|29456.4|29396.4|29471.4|29451.4|29451.4|29396.4|15
1732181670000|2024-11-21 09:34:30|29456.2|29396.2|29398.9|29378.9|29456.2|29406.4|29398.9|29373.9|18
1732181680000|2024-11-21 09:34:40|29403.8|29383.8|29421.4|29401.4|29421.4|29401.4|29403.8|29383.8|3
1732181690000|2024-11-21 09:34:50|29418.9|29398.9|29418.9|29398.9|29418.9|29398.9|29418.9|29398.9|0
1732181700000|2024-11-21 09:35:00|29421.3|29401.3|29418.9|29398.9|29421.4|29401.4|29418.9|29398.9|0
1732181710000|2024-11-21 09:35:10|29421.4|29401.4|29421.4|29401.4|29421.4|29401.4|29421.4|29401.4|1
1732181730000|2024-11-21 09:35:30|29421.3|29401.3|29411.4|29391.4|29421.3|29401.3|29411.4|29391.4|1
1732181740000|2024-11-21 09:35:40|29413.8|29393.8|29426.4|29406.4|29426.4|29406.4|29411.4|29391.4|5
1732181750000|2024-11-21 09:35:50|29428.8|29408.8|29448.9|29428.9|29453.8|29428.9|29428.8|29408.8|2
1732181770000|2024-11-21 09:36:10|29451.4|29431.4|29476.4|29436.4|29476.4|29436.4|29451.4|29431.4|1
1732181780000|2024-11-21 09:36:20|29481.4|29441.4|29483.9|29443.9|29483.9|29443.9|29481.4|29441.4|0
1732181790000|2024-11-21 09:36:30|29471.4|29451.4|29486.4|29446.4|29486.4|29451.4|29471.4|29446.4|0
1732181800000|2024-11-21 09:36:40|29471.4|29451.4|29471.3|29451.3|29471.4|29451.4|29471.3|29451.3|0
1732181810000|2024-11-21 09:36:50|29478.9|29438.9|29466.3|29446.3|29478.9|29446.3|29466.3|29438.9|1
1732181820000|2024-11-21 09:37:00|29463.8|29443.8|29416.4|29396.4|29463.8|29443.8|29416.4|29396.4|2
1732181830000|2024-11-21 09:37:10|29423.9|29383.9|29423.9|29383.9|29423.9|29383.9|29423.9|29383.9|0
1732181840000|2024-11-21 09:37:20|29411.3|29391.3|29408.8|29388.8|29411.3|29391.3|29408.8|29388.8|5
1732181850000|2024-11-21 09:37:30|29406.3|29386.3|29406.3|29386.3|29406.3|29386.3|29406.3|29386.3|1
1732181860000|2024-11-21 09:37:40|||||||||2
1732181870000|2024-11-21 09:37:50|29401.4|29381.4|29403.9|29363.9|29409|29381.4|29396.3|29363.9|5
1732181880000|2024-11-21 09:38:00|29396.3|29376.3|29393.9|29373.9|29396.3|29376.3|29393.9|29373.9|3
1732181890000|2024-11-21 09:38:10|29398.8|29378.8|29398.8|29378.8|29398.8|29378.8|29398.8|29378.8|4
1732181900000|2024-11-21 09:38:20|29428.8|29368.8|29408.8|29368.8|29428.8|29368.8|29408.8|29366.3|2
1732181910000|2024-11-21 09:38:30|29386.4|29366.4|29386.4|29366.4|29386.4|29366.4|29386.4|29366.4|0
1732181930000|2024-11-21 09:38:50|29381.5|29361.5|29381.4|29361.4|29381.5|29361.5|29381.4|29361.4|0
1732181940000|2024-11-21 09:39:00|||||||||1
1732181950000|2024-11-21 09:39:10|29383.8|29363.8|29423.8|29383.8|29423.8|29383.8|29383.8|29361.3|4
1732181960000|2024-11-21 09:39:20|29421.3|29381.3|29423.8|29383.8|29423.8|29383.8|29421.3|29381.3|0
1732182000000|2024-11-21 09:40:00|29416.3|29396.3|29416.3|29396.3|29416.3|29396.3|29416.3|29396.3|1
1732182010000|2024-11-21 09:40:10|29418.8|29398.8|29458.8|29418.8|29458.8|29421.3|29418.8|29398.8|1
1732182020000|2024-11-21 09:40:20|29453.9|29413.9|29453.9|29413.9|29453.9|29413.9|29453.9|29413.9|0
1732182030000|2024-11-21 09:40:30|29453.8|29413.8|29453.8|29413.8|29453.8|29413.8|29453.8|29413.8|0
1732182050000|2024-11-21 09:40:50|||||||||1
1732182060000|2024-11-21 09:41:00|29453.9|29413.9|29483.6|29423.6|29483.6|29423.6|29453.9|29413.9|2
1732182070000|2024-11-21 09:41:10|29483.8|29423.8|29458.9|29418.9|29488.8|29446.4|29458.9|29418.9|3
1732182080000|2024-11-21 09:41:20|29458.8|29418.8|29443.9|29403.9|29458.8|29426.3|29438.8|29403.9|1
1732182090000|2024-11-21 09:41:30|29438.9|29398.9|29423.9|29403.9|29438.9|29406.4|29423.9|29398.9|0
1732182100000|2024-11-21 09:41:40|29428.9|29388.9|29421.3|29381.3|29428.9|29388.9|29421.3|29381.3|0
1732182120000|2024-11-21 09:42:00|29423.8|29383.8|29446.3|29406.3|29446.3|29406.3|29423.8|29383.8|4
1732182140000|2024-11-21 09:42:20|29451.3|29411.3|29456.3|29416.3|29456.3|29416.3|29451.3|29411.3|0
1732182150000|2024-11-21 09:42:30|29458.8|29418.8|29458.8|29418.8|29458.8|29418.8|29458.8|29418.8|0
1732182170000|2024-11-21 09:42:50|29473.8|29413.8|29473.8|29413.8|29473.8|29413.8|29473.8|29413.8|0
1732182180000|2024-11-21 09:43:00|29476.3|29416.3|29476.3|29416.3|29476.3|29416.3|29476.3|29416.3|0
1732182200000|2024-11-21 09:43:20|29471.3|29431.3|29454.1|29414.1|29471.3|29431.3|29454.1|29414.1|3
1732182210000|2024-11-21 09:43:30|29453.9|29413.9|29456.3|29416.3|29456.3|29416.3|29453.9|29413.9|16
1732182230000|2024-11-21 09:43:50|29443.8|29403.8|29428.9|29408.9|29443.8|29411.4|29428.9|29403.8|5
1732182240000|2024-11-21 09:44:00|29428.8|29408.8|29428.9|29388.9|29433.8|29408.8|29421.3|29388.9|31
1732182250000|2024-11-21 09:44:10|29428.8|29388.8|29413.9|29393.9|29428.8|29393.9|29413.9|29388.8|11
1732182260000|2024-11-21 09:44:20|29413.8|29393.8|29418.8|29378.8|29418.8|29393.8|29408.8|29378.8|10
1732182280000|2024-11-21 09:44:40|29411.3|29391.3|29411.3|29391.3|29411.3|29391.3|29411.3|29391.3|0
1732182300000|2024-11-21 09:45:00|29413.8|29393.8|29411.3|29391.3|29413.8|29393.8|29411.3|29391.3|0
1732182320000|2024-11-21 09:45:20|29413.8|29393.8|29458.9|29418.9|29458.9|29418.9|29413.8|29393.8|34
1732182330000|2024-11-21 09:45:30|29451.3|29431.3|29451.4|29431.4|29451.4|29431.4|29451.3|29431.3|0
1732182340000|2024-11-21 09:45:40|29453.9|29433.9|29468.9|29448.9|29468.9|29448.9|29453.9|29433.9|2
1732182350000|2024-11-21 09:45:50|29491.4|29451.4|29491.4|29451.4|29491.4|29451.4|29491.4|29451.4|0
1732182360000|2024-11-21 09:46:00|29488.9|29428.9|29461.4|29421.4|29488.9|29436.4|29456.4|29421.4|10
1732182370000|2024-11-21 09:46:10|29446.4|29426.4|29446.4|29426.4|29446.4|29426.4|29446.4|29426.4|0
1732182380000|2024-11-21 09:46:20|29443.9|29423.9|29441.4|29421.4|29443.9|29423.9|29438.9|29418.9|0
1732182390000|2024-11-21 09:46:30|29443.9|29423.9|29443.9|29423.9|29443.9|29423.9|29443.9|29423.9|19
1732182400000|2024-11-21 09:46:40|29436.5|29416.5|29436.4|29416.4|29436.5|29416.5|29436.4|29416.4|1
1732182410000|2024-11-21 09:46:50|29443.9|29403.9|29441.4|29401.4|29443.9|29403.9|29441.4|29401.4|0
1732182420000|2024-11-21 09:47:00|29443.9|29403.9|29438.8|29418.8|29443.9|29418.8|29438.8|29403.9|2
1732182430000|2024-11-21 09:47:10|29438.9|29418.9|29438.9|29418.9|29438.9|29418.9|29438.9|29418.9|0
1732182440000|2024-11-21 09:47:20|29441.4|29421.4|29443.9|29423.9|29443.9|29423.9|29441.4|29421.4|2
1732182480000|2024-11-21 09:48:00|29446.4|29426.4|29481.3|29441.3|29481.3|29446.2|29446.4|29426.4|2
1732182490000|2024-11-21 09:48:10|29483.9|29443.9|29483.9|29443.9|29483.9|29443.9|29483.9|29443.9|0
1732182500000|2024-11-21 09:48:20|29476.4|29456.4|29476.4|29456.4|29476.4|29456.4|29476.4|29456.4|0
1732182600000|2024-11-21 09:50:00|29481.3|29461.3|29498.9|29458.9|29498.9|29471.4|29481.3|29458.9|2
1732182610000|2024-11-21 09:50:10|29496.4|29456.4|29496.4|29456.4|29496.4|29456.4|29496.4|29456.4|0
1732182620000|2024-11-21 09:50:20|29486.3|29466.3|29486.3|29466.3|29486.3|29466.3|29486.3|29466.3|0
1732182630000|2024-11-21 09:50:30|29488.8|29468.8|29491.3|29471.3|29491.3|29471.3|29488.8|29468.8|2
1732182650000|2024-11-21 09:50:50|29493.8|29473.8|29511.3|29471.3|29511.3|29473.8|29493.8|29463.8|2
1732182670000|2024-11-21 09:51:10|29508.8|29468.8|29511.3|29471.3|29511.3|29471.3|29508.8|29468.8|0
1732182680000|2024-11-21 09:51:20|29508.9|29468.9|29511.3|29471.3|29511.3|29471.3|29508.9|29468.9|0
1732182720000|2024-11-21 09:52:00|29508.8|29468.8|29503.8|29463.8|29508.8|29468.8|29503.8|29463.8|2
1732182730000|2024-11-21 09:52:10|29491.3|29471.3|29491.3|29471.3|29491.3|29471.3|29491.3|29471.3|0
1732182770000|2024-11-21 09:52:50|29488.9|29468.9|29488.8|29468.8|29488.9|29468.9|29488.8|29468.8|0
1732182780000|2024-11-21 09:53:00|||||||||11
1732182790000|2024-11-21 09:53:10|29491.3|29471.3|29493.8|29473.8|29493.8|29473.8|29491.3|29471.3|1
1732182800000|2024-11-21 09:53:20|29496.2|29476.2|29501.3|29481.3|29528.8|29503.7|29496.2|29476.2|10
1732182810000|2024-11-21 09:53:30|||||||||9
1732182820000|2024-11-21 09:53:40|29486.3|29466.3|29483.8|29463.8|29486.3|29466.3|29483.8|29463.8|8
1732182830000|2024-11-21 09:53:50|29486.2|29466.2|29486.2|29466.2|29486.2|29466.2|29486.2|29466.2|1
1732182840000|2024-11-21 09:54:00|29493.8|29453.8|29496.2|29456.2|29496.2|29456.2|29493.8|29453.8|1
1732182850000|2024-11-21 09:54:10|29498.7|29458.7|29486.2|29466.2|29498.7|29466.2|29481.3|29458.7|0
1732182860000|2024-11-21 09:54:20|29481.3|29461.3|29481.3|29461.3|29481.3|29461.3|29481.3|29461.3|0
1732182880000|2024-11-21 09:54:40|29481.2|29461.2|29478.8|29458.8|29481.2|29461.2|29478.8|29458.8|0
1732182890000|2024-11-21 09:54:50|||||||||3
1732182910000|2024-11-21 09:55:10|29476.3|29456.3|29478.7|29458.7|29478.7|29458.7|29476.3|29456.3|1
1732182930000|2024-11-21 09:55:30|29476.3|29456.3|29486.2|29466.2|29486.2|29466.2|29476.3|29456.3|2
1732182940000|2024-11-21 09:55:40|29488.7|29468.7|29488.7|29468.7|29488.7|29468.7|29488.7|29468.7|0
1732182950000|2024-11-21 09:55:50|29486.2|29466.2|29486.2|29466.2|29486.2|29466.2|29486.2|29466.2|0
1732182960000|2024-11-21 09:56:00|29488.7|29468.7|29491.2|29471.2|29491.2|29471.2|29488.7|29468.7|0
1732182970000|2024-11-21 09:56:10|29493.7|29473.7|29511.2|29491.2|29511.2|29491.2|29493.7|29473.7|1
1732182990000|2024-11-21 09:56:30|29523.7|29483.7|29518.7|29478.7|29523.7|29491.2|29511.2|29478.7|2
1732183000000|2024-11-21 09:56:40|29511.2|29491.2|29511.2|29491.2|29511.2|29491.2|29511.2|29491.2|0
1732183010000|2024-11-21 09:56:50|29523.7|29483.7|29511.2|29491.2|29523.7|29491.2|29511.2|29483.7|1
1732183020000|2024-11-21 09:57:00|29516.2|29496.2|29513.7|29493.7|29516.2|29496.2|29513.7|29493.7|5
1732183050000|2024-11-21 09:57:30|29511.2|29491.2|29518.7|29478.7|29518.7|29491.2|29511.2|29478.7|0
1732183060000|2024-11-21 09:57:40|29523.7|29483.7|29526.2|29486.2|29526.2|29486.2|29523.7|29483.7|0
1732183070000|2024-11-21 09:57:50|29528.7|29488.7|29526.3|29486.3|29528.7|29488.7|29526.3|29486.3|1
1732183090000|2024-11-21 09:58:10|29523.7|29483.7|29511.2|29491.2|29523.7|29491.2|29511.2|29483.7|0
1732183110000|2024-11-21 09:58:30|||||||||2
1732183120000|2024-11-21 09:58:40|29516.2|29496.2|29516.2|29496.2|29516.2|29496.2|29516.2|29496.2|3
1732183130000|2024-11-21 09:58:50|29526.2|29506.2|29538.8|29498.8|29538.8|29506.2|29526.2|29498.7|3
1732183140000|2024-11-21 09:59:00|||||||||3
1732183160000|2024-11-21 09:59:20|||||||||2
1732183170000|2024-11-21 09:59:30|||||||||1
1732183190000|2024-11-21 09:59:50|29531.2|29511.2|29531.3|29511.3|29531.3|29511.3|29531.2|29511.2|0
1732183200000|2024-11-21 10:00:00|29531.2|29511.2|29528.7|29508.7|29531.2|29511.2|29528.7|29508.7|0
1732183220000|2024-11-21 10:00:20|||||||||1
1732183230000|2024-11-21 10:00:30|29533.7|29513.7|29531.2|29511.2|29543.7|29513.7|29531.2|29503.7|3
1732183240000|2024-11-21 10:00:40|29543.7|29503.7|29536.2|29516.2|29543.7|29516.2|29536.2|29503.7|0
1732183250000|2024-11-21 10:00:50|29531.2|29511.2|29556.2|29536.2|29556.2|29536.2|29531.2|29503.7|11
1732183270000|2024-11-21 10:01:10|29556.1|29536.1|29556.1|29536.1|29556.1|29536.1|29553.6|29533.6|3
1732183300000|2024-11-21 10:01:40|29546|29526|29573.6|29533.6|29573.6|29533.6|29523.7|29503.7|34
1732183310000|2024-11-21 10:01:50|29563.6|29523.6|29553.8|29513.8|29563.6|29523.6|29553.8|29513.8|1
1732183320000|2024-11-21 10:02:00|29553.7|29513.7|29553.7|29513.7|29553.7|29513.7|29553.7|29513.7|0
1732183330000|2024-11-21 10:02:10|29551.2|29511.2|29548.6|29508.6|29551.2|29511.2|29548.6|29508.6|0
1732183350000|2024-11-21 10:02:30|29543.6|29503.6|29543.6|29503.6|29543.6|29503.6|29543.6|29503.6|1
1732183370000|2024-11-21 10:02:50|29541.2|29501.2|29533.6|29493.6|29541.2|29501.2|29533.6|29493.6|0
1732183400000|2024-11-21 10:03:20|29521.1|29501.1|29521.1|29501.1|29521.1|29501.1|29521.1|29501.1|0
1732183420000|2024-11-21 10:03:40|||||||||1
1732183430000|2024-11-21 10:03:50|29526.1|29506.1|29526.1|29506.1|29526.1|29506.1|29526.1|29506.1|1
1732183490000|2024-11-21 10:04:50|29533.6|29513.6|29548.6|29508.6|29548.6|29513.6|29533.6|29508.6|3
1732183500000|2024-11-21 10:05:00|29553.6|29513.6|29563.6|29523.6|29563.6|29523.6|29553.6|29513.6|2
1732183510000|2024-11-21 10:05:10|29556.1|29536.1|29558.7|29538.7|29558.7|29538.7|29556.1|29536.1|0
1732183520000|2024-11-21 10:05:20|29561.1|29541.1|29561.1|29541.1|29561.1|29541.1|29561.1|29541.1|0
1732183530000|2024-11-21 10:05:30|29571.1|29551.1|29571.1|29551.1|29571.1|29551.1|29571.1|29551.1|2
1732183540000|2024-11-21 10:05:40|||||||||6
1732183550000|2024-11-21 10:05:50|29573.6|29553.6|29563.8|29523.8|29573.6|29553.6|29563.8|29523.8|3
1732183560000|2024-11-21 10:06:00|29563.6|29523.6|29561.1|29521.1|29563.6|29523.6|29561.1|29521.1|0
1732183570000|2024-11-21 10:06:10|29558.6|29518.6|29541.1|29521.1|29558.6|29521.1|29541.1|29513.6|0
1732183580000|2024-11-21 10:06:20|29548.7|29508.7|29548.6|29508.6|29548.7|29508.7|29546.1|29506.1|1
1732183590000|2024-11-21 10:06:30|29546.1|29506.1|29546.1|29506.1|29546.1|29506.1|29546.1|29506.1|0
1732183600000|2024-11-21 10:06:40|29543.6|29503.6|29543.6|29503.6|29543.6|29503.6|29543.6|29503.6|0
1732183610000|2024-11-21 10:06:50|29538.6|29498.6|29538.6|29498.6|29538.6|29498.6|29538.6|29498.6|1
1732183620000|2024-11-21 10:07:00|29536.1|29496.1|29536.1|29496.1|29536.1|29496.1|29536.1|29496.1|0
1732183640000|2024-11-21 10:07:20|29518.8|29498.8|29518.8|29498.8|29518.8|29498.8|29518.8|29498.8|16
1732183660000|2024-11-21 10:07:40|29518.7|29498.7|29516.2|29496.2|29518.7|29498.7|29516.2|29496.2|0
1732183680000|2024-11-21 10:08:00|29493.9|29473.9|29493.8|29453.8|29498.8|29473.9|29493.8|29453.8|9
1732183690000|2024-11-21 10:08:10|29478.8|29458.8|29478.8|29458.8|29478.8|29458.8|29478.8|29458.8|3
1732183700000|2024-11-21 10:08:20|||||||||1
1732183720000|2024-11-21 10:08:40|||||||||2
1732183730000|2024-11-21 10:08:50|29491.3|29471.3|29491.3|29471.3|29491.3|29471.3|29491.3|29471.3|3
1732183740000|2024-11-21 10:09:00|29488.8|29468.8|29488.8|29468.8|29488.8|29468.8|29488.8|29468.8|0
1732183750000|2024-11-21 10:09:10|29486.3|29466.3|29493.8|29453.8|29493.8|29466.3|29486.3|29453.8|0
1732183760000|2024-11-21 10:09:20|29491.3|29451.3|29491.3|29451.3|29491.3|29451.3|29491.3|29451.3|1
1732183770000|2024-11-21 10:09:30|29488.8|29448.8|29488.8|29468.8|29488.8|29468.8|29481.3|29448.8|19
1732183780000|2024-11-21 10:09:40|29513.6|29473.6|29513.6|29473.6|29513.6|29473.6|29513.6|29473.6|0
1732183790000|2024-11-21 10:09:50|29513.8|29473.8|29513.8|29473.8|29513.8|29473.8|29513.8|29473.8|0
1732183800000|2024-11-21 10:10:00|29511.3|29471.3|29493.8|29453.8|29513.7|29473.7|29493.8|29451.3|4
1732183810000|2024-11-21 10:10:10|29486.3|29466.3|29493.7|29453.7|29493.8|29466.3|29486.3|29453.7|5
1732183820000|2024-11-21 10:10:20|29491.3|29451.3|29491.2|29451.2|29491.3|29451.3|29491.2|29451.2|0
1732183830000|2024-11-21 10:10:30|29488.8|29448.8|29488.8|29448.8|29488.8|29448.8|29488.8|29448.8|41
1732183840000|2024-11-21 10:10:40|29473.9|29453.9|29473.9|29453.9|29473.9|29453.9|29473.9|29453.9|7
1732183850000|2024-11-21 10:10:50|29476.3|29456.3|29476.3|29456.3|29476.3|29456.3|29476.3|29456.3|2
1732183880000|2024-11-21 10:11:20|29473.8|29453.8|29473.8|29453.8|29473.8|29453.8|29473.8|29453.8|0
1732183890000|2024-11-21 10:11:30|||||||||13
1732183950000|2024-11-21 10:12:30|29471.3|29451.3|29471.3|29451.3|29471.3|29451.3|29471.3|29451.3|12
1732183960000|2024-11-21 10:12:40|29468.8|29448.8|29468.8|29448.8|29468.8|29448.8|29468.8|29448.8|0
1732183980000|2024-11-21 10:13:00|29471.3|29451.3|29466.4|29446.4|29471.3|29451.3|29466.4|29446.4|12
1732184000000|2024-11-21 10:13:20|29473.9|29453.9|29476.4|29456.4|29476.4|29456.4|29471.4|29451.4|9
1732184010000|2024-11-21 10:13:30|29481.3|29461.3|29481.4|29461.4|29481.4|29461.4|29481.3|29461.3|0
1732184020000|2024-11-21 10:13:40|29493.8|29453.8|29486.3|29466.3|29493.8|29466.4|29486.3|29453.8|3
1732184040000|2024-11-21 10:14:00|29488.8|29468.8|29486.3|29466.3|29488.8|29468.8|29486.3|29466.3|1
1732184050000|2024-11-21 10:14:10|29498.8|29458.8|29503.7|29463.7|29503.7|29463.7|29498.8|29458.8|1
1732184060000|2024-11-21 10:14:20|29498.8|29458.8|29496.3|29476.3|29503.8|29476.3|29496.3|29458.8|1
1732184080000|2024-11-21 10:14:40|29498.8|29478.8|29501.4|29481.4|29501.4|29481.4|29498.8|29478.8|1
1732184100000|2024-11-21 10:15:00|29518.9|29478.9|29528.8|29488.8|29528.8|29488.8|29518.9|29478.9|22
1732184120000|2024-11-21 10:15:20|29521.3|29501.3|29521.3|29501.3|29521.3|29501.3|29521.3|29501.3|1
1732184130000|2024-11-21 10:15:30|29533.8|29493.8|29533.8|29513.8|29533.8|29513.8|29533.6|29493.8|7
1732184140000|2024-11-21 10:15:40|29536.2|29516.2|29546.3|29526.3|29546.3|29526.3|29536.2|29516.2|0
1732184150000|2024-11-21 10:15:50|29561.1|29541.1|29566.3|29546.3|29568.7|29548.7|29561.1|29541.1|1
1732184160000|2024-11-21 10:16:00|29571.2|29551.2|29573.7|29553.7|29573.7|29553.7|29571.2|29551.2|0
1732184170000|2024-11-21 10:16:10|29576.4|29536.4|29583.8|29523.8|29583.8|29536.4|29576.4|29523.8|5
1732184180000|2024-11-21 10:16:20|29568.8|29528.8|29556.3|29536.3|29568.8|29536.4|29553.9|29528.8|0
1732184200000|2024-11-21 10:16:40|29556.2|29536.2|29556.2|29536.2|29556.2|29536.2|29556.2|29536.2|0
1732184220000|2024-11-21 10:17:00|29563.7|29543.7|29571.3|29551.3|29571.3|29551.3|29563.7|29543.7|6
1732184230000|2024-11-21 10:17:10|29573.8|29553.8|29573.8|29553.8|29573.8|29553.8|29573.8|29553.8|3
1732184240000|2024-11-21 10:17:20|29578.8|29558.8|29576.3|29556.3|29578.8|29558.8|29576.3|29556.3|2
1732184260000|2024-11-21 10:17:40|29578.8|29558.8|29578.8|29558.8|29578.8|29558.8|29578.8|29558.8|0
1732184270000|2024-11-21 10:17:50|29576.3|29556.3|29576.3|29556.3|29576.3|29556.3|29576.3|29556.3|0
1732184280000|2024-11-21 10:18:00|29578.7|29558.7|29578.8|29558.8|29578.8|29558.8|29578.7|29558.7|3
1732184290000|2024-11-21 10:18:10|29576.3|29556.3|29576.3|29556.3|29576.3|29556.3|29576.3|29556.3|0
1732184380000|2024-11-21 10:19:40|29573.8|29553.8|29578.8|29538.8|29578.8|29553.8|29571.3|29538.8|1
1732184390000|2024-11-21 10:19:50|29571.3|29551.3|29571.3|29551.3|29571.3|29551.3|29571.3|29551.3|1
1732184400000|2024-11-21 10:20:00|29571.2|29551.2|29571.3|29531.3|29573.8|29551.2|29571.2|29531.3|2
1732184410000|2024-11-21 10:20:10|29568.8|29528.8|29568.8|29528.8|29568.8|29528.8|29568.8|29528.8|0
1732184430000|2024-11-21 10:20:30|29556.3|29536.3|29568.7|29528.7|29568.7|29536.3|29556.3|29528.7|0
1732184440000|2024-11-21 10:20:40|29556.3|29536.3|29561.3|29541.3|29561.3|29541.3|29556.3|29536.3|0
1732184490000|2024-11-21 10:21:30|29568.8|29528.8|29568.8|29528.8|29568.8|29528.8|29568.8|29528.8|0
1732184550000|2024-11-21 10:22:30|29568.7|29528.7|29568.7|29528.7|29568.7|29528.7|29568.7|29528.7|0
1732184590000|2024-11-21 10:23:10|29556.3|29536.3|29556.3|29536.3|29556.3|29536.3|29556.3|29536.3|0
1732184600000|2024-11-21 10:23:20|29553.8|29533.8|29553.8|29533.8|29553.8|29533.8|29553.8|29533.8|2
1732184610000|2024-11-21 10:23:30|29553.7|29533.7|29553.7|29533.7|29553.7|29533.7|29553.7|29533.7|0
1732184700000|2024-11-21 10:25:00|||||||||1
1732184710000|2024-11-21 10:25:10|29548.7|29528.7|29548.7|29528.7|29548.7|29528.7|29548.7|29528.7|0
1732184720000|2024-11-21 10:25:20|29548.8|29528.8|29546.3|29526.3|29548.8|29528.8|29546.3|29526.3|13
1732184750000|2024-11-21 10:25:50|||||||||1
1732184760000|2024-11-21 10:26:00|29534|29514|29518.8|29498.8|29534|29514|29516.3|29496.3|7
1732184770000|2024-11-21 10:26:10|29518.7|29498.7|29511.3|29491.3|29518.8|29498.7|29511.3|29478.8|2
1732184800000|2024-11-21 10:26:40|29506.3|29486.3|29506.3|29486.3|29506.3|29486.3|29506.3|29486.3|0
1732184810000|2024-11-21 10:26:50|||||||||1
1732184820000|2024-11-21 10:27:00|29513.8|29473.8|29513.8|29473.8|29513.8|29486.2|29506.2|29473.8|1
1732184830000|2024-11-21 10:27:10|29501.3|29481.3|29501.3|29481.3|29501.3|29481.3|29501.3|29481.3|0
1732184870000|2024-11-21 10:27:50|29503.7|29483.7|29538.7|29498.7|29538.7|29498.7|29503.7|29483.7|9
1732184920000|2024-11-21 10:28:40|29531.3|29511.3|29548.8|29508.8|29548.8|29511.3|29531.3|29508.8|2
1732184930000|2024-11-21 10:28:50|29541.3|29521.3|29541.3|29521.3|29541.3|29521.3|29541.3|29521.3|2
1732184950000|2024-11-21 10:29:10|29548.8|29508.8|29548.8|29508.8|29548.8|29508.8|29548.8|29508.8|1
1732184960000|2024-11-21 10:29:20|29541.3|29521.3|29541.3|29521.3|29541.3|29521.3|29541.3|29521.3|2
1732185000000|2024-11-21 10:30:00|29548.8|29508.8|29536.3|29496.3|29548.8|29508.8|29536.3|29496.3|1
1732185040000|2024-11-21 10:30:40|29538.7|29498.7|29538.8|29498.8|29538.8|29498.8|29538.7|29498.7|0
1732185060000|2024-11-21 10:31:00|29533.8|29493.8|29533.8|29493.8|29533.8|29493.8|29533.8|29493.8|0
1732185090000|2024-11-21 10:31:30|29528.8|29488.8|29533.8|29473.8|29533.8|29488.8|29526.3|29473.8|0
1732185110000|2024-11-21 10:31:50|29533.7|29473.7|29533.7|29473.7|29533.7|29473.7|29533.7|29473.7|0
1732185120000|2024-11-21 10:32:00|29516.2|29476.2|29516.2|29476.2|29516.2|29476.2|29516.2|29476.2|1
1732185140000|2024-11-21 10:32:20|29513.7|29473.7|29513.7|29473.7|29513.7|29473.7|29513.7|29473.7|0
1732185150000|2024-11-21 10:32:30|||||||||1
1732185160000|2024-11-21 10:32:40|29506.2|29486.2|29506.2|29486.2|29506.2|29486.2|29506.2|29486.2|1
1732185170000|2024-11-21 10:32:50|29511.2|29491.2|29521.2|29501.2|29521.2|29501.2|29511.2|29491.2|0
1732185180000|2024-11-21 10:33:00|29523.7|29503.7|29523.7|29503.7|29523.7|29503.7|29523.7|29503.7|0
1732185190000|2024-11-21 10:33:10|29523.8|29503.8|29523.8|29503.8|29523.8|29503.8|29523.8|29503.8|0
1732185220000|2024-11-21 10:33:40|29531.3|29511.3|29531.3|29511.3|29531.3|29511.3|29531.3|29511.3|1
1732185240000|2024-11-21 10:34:00|29546.3|29506.3|29546.3|29506.3|29558.8|29506.3|29546.3|29498.7|2
1732185300000|2024-11-21 10:35:00|29553.7|29513.7|29553.7|29513.7|29553.7|29513.7|29553.7|29513.7|0
1732185310000|2024-11-21 10:35:10|29551.3|29511.3|29548.7|29508.7|29551.3|29511.3|29548.7|29508.7|0
1732185350000|2024-11-21 10:35:50|||||||||7
1732185370000|2024-11-21 10:36:10|29546.2|29506.2|29541.3|29501.3|29558.7|29506.2|29541.3|29498.7|4
1732185380000|2024-11-21 10:36:20|29538.8|29498.8|29538.7|29498.7|29538.8|29498.8|29538.7|29498.7|0
1732185400000|2024-11-21 10:36:40|29533.7|29493.7|29533.7|29493.7|29533.7|29493.7|29533.7|29493.7|0
1732185410000|2024-11-21 10:36:50|29531.2|29491.2|29531.2|29491.2|29533.7|29493.7|29531.2|29491.2|2
1732185420000|2024-11-21 10:37:00|29533.7|29493.7|29531.2|29491.2|29533.7|29493.7|29531.2|29491.2|1
1732185430000|2024-11-21 10:37:10|29533.7|29493.7|29533.7|29493.7|29533.7|29493.7|29533.7|29493.7|0
1732185450000|2024-11-21 10:37:30|29523.7|29503.7|29543.7|29503.7|29543.7|29503.7|29523.7|29503.7|2
1732185480000|2024-11-21 10:38:00|29528.7|29508.7|29528.7|29508.7|29528.7|29508.7|29526.2|29506.2|0
1732185490000|2024-11-21 10:38:10|29526.2|29506.2|29526.2|29506.2|29526.2|29506.2|29526.2|29506.2|0
1732185500000|2024-11-21 10:38:20|||||||||2
1732185520000|2024-11-21 10:38:40|29531.2|29491.2|29538.7|29478.7|29538.7|29491.2|29531.2|29478.7|0
1732185530000|2024-11-21 10:38:50|29531.2|29491.2|29531.2|29491.2|29531.2|29491.2|29531.2|29491.2|0
1732185560000|2024-11-21 10:39:20|29538.7|29478.7|29531.2|29491.2|29538.7|29491.2|29531.2|29478.7|1
1732185580000|2024-11-21 10:39:40|29518.7|29498.7|29518.7|29498.7|29518.7|29498.7|29518.7|29498.7|1
1732185600000|2024-11-21 10:40:00|29521.2|29501.2|29521.2|29501.2|29521.2|29501.2|29521.2|29501.2|1
1732185640000|2024-11-21 10:40:40|29523.7|29503.7|29523.7|29503.7|29523.7|29503.7|29523.7|29503.7|0
1732185720000|2024-11-21 10:42:00|29526.2|29506.2|29526.2|29506.2|29526.2|29506.2|29526.2|29506.2|0
1732185760000|2024-11-21 10:42:40|29528.7|29508.7|29558.6|29538.6|29558.6|29538.6|29528.7|29508.7|5
1732185770000|2024-11-21 10:42:50|29563.6|29543.6|29566.2|29546.2|29566.2|29546.2|29563.6|29543.6|1
1732185800000|2024-11-21 10:43:20|29563.7|29543.7|29556.2|29536.2|29563.7|29543.7|29556.2|29536.2|2
1732185810000|2024-11-21 10:43:30|29548.7|29528.7|29536.2|29516.2|29548.8|29528.7|29536.2|29508.8|0
1732185820000|2024-11-21 10:43:40|29531.2|29511.2|29531.2|29511.2|29531.2|29511.2|29531.2|29511.2|0
1732185830000|2024-11-21 10:43:50|29538.7|29498.7|29521.3|29501.3|29538.7|29506.3|29521.3|29498.7|0
1732185840000|2024-11-21 10:44:00|29523.8|29503.8|29521.3|29501.3|29523.8|29503.8|29521.3|29501.3|0
1732185870000|2024-11-21 10:44:30|29528.8|29488.8|29531.2|29491.2|29543.7|29491.2|29523.8|29483.7|2
1732185880000|2024-11-21 10:44:40|29526.1|29506.1|29516.2|29496.2|29526.2|29506.2|29516.2|29496.2|0
1732185910000|2024-11-21 10:45:10|29518.7|29498.7|29518.7|29498.7|29528.7|29498.7|29516.2|29488.7|1
1732185940000|2024-11-21 10:45:40|29516.3|29496.3|29516.2|29496.2|29516.3|29496.3|29516.2|29496.2|0
1732185950000|2024-11-21 10:45:50|29518.7|29498.7|29533.7|29493.7|29533.7|29501.2|29518.7|29493.7|0
1732185960000|2024-11-21 10:46:00|29528.7|29488.7|29528.7|29488.7|29528.7|29488.7|29528.7|29488.7|1
1732185980000|2024-11-21 10:46:20|29516.2|29496.2|29516.2|29496.2|29516.2|29496.2|29516.2|29496.2|0
1732186000000|2024-11-21 10:46:40|29516.3|29496.3|29521.2|29501.2|29528.7|29501.2|29516.3|29488.7|3
1732186040000|2024-11-21 10:47:20|29518.8|29498.8|29518.7|29498.7|29518.8|29498.8|29518.7|29498.7|0
1732186060000|2024-11-21 10:47:40|29521.2|29501.2|29521.2|29501.2|29521.2|29501.2|29521.2|29501.2|1
1732186070000|2024-11-21 10:47:50|29523.7|29503.7|29526.2|29506.2|29526.2|29506.2|29523.7|29503.7|0
1732186080000|2024-11-21 10:48:00|29543.7|29503.7|29531.3|29511.3|29543.7|29516.1|29531.2|29503.7|1
1732186090000|2024-11-21 10:48:10|29531.2|29511.2|29531.2|29511.2|29531.2|29511.2|29531.2|29511.2|0
1732186110000|2024-11-21 10:48:30|29533.7|29513.7|29536.2|29516.2|29536.2|29516.2|29533.7|29513.7|0
1732186130000|2024-11-21 10:48:50|29538.7|29518.7|29538.7|29518.7|29538.7|29518.7|29538.7|29518.7|0
1732186160000|2024-11-21 10:49:20|29536.3|29516.3|29536.3|29516.3|29536.3|29516.3|29536.3|29516.3|1
1732186170000|2024-11-21 10:49:30|29536.2|29516.2|29533.7|29513.7|29536.2|29516.2|29533.7|29513.7|0
1732186180000|2024-11-21 10:49:40|29531.2|29511.2|29526.2|29506.2|29531.2|29511.2|29526.2|29506.2|0
1732186200000|2024-11-21 10:50:00|29533.7|29493.7|29526.3|29506.3|29533.7|29506.3|29526.3|29493.7|0
1732186210000|2024-11-21 10:50:10|29526.2|29506.2|29526.2|29506.2|29526.2|29506.2|29526.2|29506.2|0
1732186220000|2024-11-21 10:50:20|29533.8|29493.8|29526.2|29506.2|29533.8|29506.2|29526.2|29493.7|0
1732186230000|2024-11-21 10:50:30|29528.7|29508.7|29528.7|29508.7|29528.7|29508.7|29528.7|29508.7|0
1732186240000|2024-11-21 10:50:40|||||||||1
1732186250000|2024-11-21 10:50:50|||||||||1
1732186280000|2024-11-21 10:51:20|29523.8|29503.8|29521.2|29501.2|29526.2|29506.2|29521.2|29501.2|0
1732186330000|2024-11-21 10:52:10|29516.2|29496.2|29516.2|29496.2|29516.2|29496.2|29516.2|29496.2|2
1732186340000|2024-11-21 10:52:20|||||||||1
1732186360000|2024-11-21 10:52:40|29523.8|29483.8|29501.2|29481.2|29523.8|29483.8|29501.2|29481.2|3
1732186380000|2024-11-21 10:53:00|29508.8|29468.8|29508.7|29468.7|29508.8|29468.8|29508.7|29468.7|0
1732186390000|2024-11-21 10:53:10|||||||||1
1732186410000|2024-11-21 10:53:30|29506.2|29466.2|29503.8|29463.8|29506.2|29466.2|29503.8|29463.8|0
1732186420000|2024-11-21 10:53:40|29503.7|29463.7|29491.3|29471.3|29503.7|29471.3|29491.3|29463.7|0
1732186440000|2024-11-21 10:54:00|29491.2|29471.2|29481.2|29461.2|29491.3|29471.2|29481.2|29448.7|1
1732186450000|2024-11-21 10:54:10|29488.7|29448.7|29488.7|29448.7|29488.7|29448.7|29488.7|29448.7|0
1732186480000|2024-11-21 10:54:40|29476.2|29456.2|29471.2|29451.2|29476.2|29456.2|29471.2|29451.2|13
1732186490000|2024-11-21 10:54:50|29468.7|29448.7|29468.7|29448.7|29468.7|29448.7|29468.7|29448.7|7
1732186500000|2024-11-21 10:55:00|29478.6|29458.6|29478.6|29458.6|29478.6|29458.6|29478.6|29458.6|29
1732186510000|2024-11-21 10:55:10|29478.7|29458.7|29478.7|29458.7|29478.7|29458.7|29478.7|29458.7|0
1732186520000|2024-11-21 10:55:20|29481.2|29461.2|29481.2|29461.2|29481.2|29461.2|29481.2|29461.2|1
1732186550000|2024-11-21 10:55:50|29488.6|29468.6|29491.1|29471.1|29503.5|29471.1|29488.6|29463.5|2
1732186570000|2024-11-21 10:56:10|29491.2|29471.2|29496.1|29476.1|29496.1|29476.1|29491.2|29471.2|1
1732186580000|2024-11-21 10:56:20|29498.6|29478.6|29518.6|29478.6|29518.6|29486.1|29498.6|29478.6|0
1732186600000|2024-11-21 10:56:40|||||||||1
1732186610000|2024-11-21 10:56:50|29521.1|29481.1|29536.1|29476.1|29536.1|29481.1|29521.1|29473.6|2
1732186620000|2024-11-21 10:57:00|29531|29491|29528.6|29488.6|29531|29491|29528.6|29488.6|0
1732186660000|2024-11-21 10:57:40|29521.1|29501.1|29521.1|29501.1|29521.1|29501.1|29521.1|29501.1|0
1732186670000|2024-11-21 10:57:50|29516.2|29496.2|29516.1|29496.1|29516.2|29496.2|29516.1|29496.1|0
1732186780000|2024-11-21 10:59:40|29513.6|29493.6|29513.6|29493.6|29513.6|29493.6|29513.6|29493.6|3
1732186800000|2024-11-21 11:00:00|29496.4|29476.4|29496.4|29476.4|29496.4|29476.4|29496.4|29476.4|0
1732186810000|2024-11-21 11:00:10|29503.8|29463.8|29503.8|29463.8|29503.8|29463.8|29503.8|29463.8|0
1732186820000|2024-11-21 11:00:20|29491.3|29471.3|29491.3|29471.3|29491.3|29471.3|29491.3|29471.3|0
1732186830000|2024-11-21 11:00:30|29491.2|29471.2|29491.2|29471.2|29491.2|29471.2|29491.2|29471.2|0
1732186850000|2024-11-21 11:00:50|29493.7|29473.7|29493.7|29473.7|29493.7|29473.7|29493.7|29473.7|0
1732186870000|2024-11-21 11:01:10|29491.2|29471.2|29491.1|29471.1|29491.2|29471.2|29491.1|29471.1|0
1732186890000|2024-11-21 11:01:30|29488.6|29468.6|29488.6|29468.6|29488.6|29468.6|29488.6|29468.6|1
1732186900000|2024-11-21 11:01:40|29486.1|29466.1|29481.1|29461.1|29486.1|29466.1|29481.1|29461.1|0
1732186910000|2024-11-21 11:01:50|29481|29461|29491.1|29471.1|29503.5|29471.1|29476.1|29443.5|4
1732186920000|2024-11-21 11:02:00|29498.7|29458.7|29498.6|29458.6|29498.7|29458.7|29498.6|29458.6|0
1732186980000|2024-11-21 11:03:00|29496.1|29456.1|29498.6|29458.6|29498.6|29458.6|29496.1|29456.1|0
1732187000000|2024-11-21 11:03:20|29486.2|29466.2|29486.2|29466.2|29486.2|29466.2|29486.2|29466.2|0
1732187010000|2024-11-21 11:03:30|29486.1|29466.1|29486.1|29466.1|29486.1|29466.1|29486.1|29466.1|0
1732187020000|2024-11-21 11:03:40|29513.6|29493.6|29521.1|29501.1|29521.1|29501.1|29513.6|29493.6|3
1732187030000|2024-11-21 11:03:50|29528.7|29488.7|29516.1|29496.1|29528.7|29496.1|29516.1|29488.6|10
1732187050000|2024-11-21 11:04:10|29513.6|29493.6|29513.6|29493.6|29513.6|29493.6|29513.6|29493.6|0
1732187060000|2024-11-21 11:04:20|29511.1|29491.1|29528.6|29488.6|29538.6|29501.1|29501.1|29478.6|11
1732187070000|2024-11-21 11:04:30|29521.1|29501.1|29528.6|29488.6|29528.6|29501.1|29521.1|29488.6|0
1732187090000|2024-11-21 11:04:50|29516.1|29496.1|29498.7|29478.7|29516.1|29496.1|29498.7|29478.7|4
1732187100000|2024-11-21 11:05:00|29496.1|29476.1|29496.1|29476.1|29496.1|29476.1|29496.1|29476.1|2
1732187120000|2024-11-21 11:05:20|29491.1|29471.1|29491.1|29471.1|29491.1|29471.1|29491.1|29471.1|0
1732187130000|2024-11-21 11:05:30|29496.1|29476.1|29496.1|29476.1|29503.6|29476.1|29496.1|29463.6|0
1732187150000|2024-11-21 11:05:50|||||||||1
1732187180000|2024-11-21 11:06:20|29493.6|29473.6|29493.6|29473.6|29493.6|29473.6|29493.6|29473.6|0
1732187190000|2024-11-21 11:06:30|29491.1|29471.1|29488.6|29468.6|29496.2|29471.1|29488.6|29456.2|6
1732187210000|2024-11-21 11:06:50|29486.1|29466.1|29481.1|29461.1|29488.6|29468.6|29481.1|29461.1|5
1732187220000|2024-11-21 11:07:00|29488.6|29448.6|29466.1|29446.1|29488.6|29456.1|29466.1|29446.1|9
1732187230000|2024-11-21 11:07:10|29458.8|29418.8|29441.2|29421.2|29458.8|29421.2|29441.2|29413.7|28
1732187240000|2024-11-21 11:07:20|29438.6|29418.6|29461.1|29441.1|29461.1|29441.1|29438.6|29418.6|23
1732187250000|2024-11-21 11:07:30|29468.6|29448.6|29481.1|29461.1|29481.1|29461.1|29468.6|29448.6|5
1732187260000|2024-11-21 11:07:40|29471.2|29451.2|29468.6|29448.6|29471.2|29451.2|29468.6|29448.6|3
1732187270000|2024-11-21 11:07:50|29463.6|29443.6|29453.7|29433.7|29463.6|29443.6|29453.7|29433.7|13
1732187280000|2024-11-21 11:08:00|29456.1|29436.1|29456.1|29436.1|29456.1|29436.1|29456.1|29436.1|0
1732187290000|2024-11-21 11:08:10|29453.7|29433.7|29453.7|29433.7|29453.7|29433.7|29453.7|29433.7|0
1732187300000|2024-11-21 11:08:20|||||||||1
1732187360000|2024-11-21 11:09:20|29456.2|29436.2|29463.6|29443.6|29463.6|29443.6|29456.2|29436.2|215
1732187370000|2024-11-21 11:09:30|29466.1|29446.1|29476|29456|29476|29456|29466.1|29446.1|1
1732187380000|2024-11-21 11:09:40|29481|29461|29476.1|29456.1|29481|29461|29476.1|29456.1|5
1732187420000|2024-11-21 11:10:20|29478.6|29458.6|29476.1|29456.1|29478.6|29458.6|29476.1|29456.1|0
1732187430000|2024-11-21 11:10:30|||||||||1
1732187440000|2024-11-21 11:10:40|||||||||3
1732187460000|2024-11-21 11:11:00|29473.6|29453.6|29473.6|29453.6|29473.6|29453.6|29473.6|29453.6|0
1732187490000|2024-11-21 11:11:30|29473.7|29453.7|29478.6|29458.6|29478.6|29458.6|29473.7|29453.7|2
1732187510000|2024-11-21 11:11:50|29476.1|29456.1|29471.1|29451.1|29476.1|29456.1|29471.1|29451.1|1
1732187520000|2024-11-21 11:12:00|29468.6|29448.6|29476|29456|29476|29456|29468.6|29448.6|1
1732187530000|2024-11-21 11:12:10|29480.9|29460.9|29483.6|29463.6|29483.6|29463.6|29480.9|29460.9|1
1732187540000|2024-11-21 11:12:20|29481.1|29461.1|29486|29466|29486|29466|29481.1|29461.1|0
1732187550000|2024-11-21 11:12:30|29486.1|29466.1|29486.1|29466.1|29486.1|29466.1|29486.1|29466.1|0
1732187560000|2024-11-21 11:12:40|29498.6|29458.6|29498.6|29458.6|29498.6|29458.6|29498.6|29458.6|0
1732187570000|2024-11-21 11:12:50|29486.1|29466.1|29486.1|29466.1|29486.1|29466.1|29486.1|29466.1|1
1732187580000|2024-11-21 11:13:00|29491|29471|29491.1|29471.1|29491.1|29471.1|29491|29471|0
1732187600000|2024-11-21 11:13:20|29496.1|29476.1|29496.1|29476.1|29496.1|29476.1|29496.1|29476.1|2
1732187620000|2024-11-21 11:13:40|||||||||2
1732187630000|2024-11-21 11:13:50|29506.1|29486.1|29506.1|29486.1|29506.1|29486.1|29506.1|29486.1|5
1732187650000|2024-11-21 11:14:10|29511.1|29491.1|29511.1|29491.1|29511.1|29491.1|29511.1|29491.1|1
1732187670000|2024-11-21 11:14:30|29513.6|29493.6|29513.6|29493.6|29513.6|29493.6|29513.6|29493.6|0
1732187690000|2024-11-21 11:14:50|29516.1|29496.1|29521.1|29501.1|29521.1|29501.1|29516.1|29496.1|0
1732187700000|2024-11-21 11:15:00|29523.6|29503.6|29523.6|29503.6|29523.6|29503.6|29523.6|29503.6|2
1732187710000|2024-11-21 11:15:10|29533.6|29513.6|29531.1|29511.1|29533.6|29513.6|29531.1|29511.1|3
1732187750000|2024-11-21 11:15:50|29538.6|29498.6|29523.6|29503.6|29538.6|29503.6|29523.6|29498.6|0
1732187780000|2024-11-21 11:16:20|29518.6|29498.6|29523.6|29483.6|29523.6|29498.6|29516.1|29483.6|1
1732187790000|2024-11-21 11:16:30|29516.1|29496.1|29511.1|29491.1|29516.1|29496.1|29511.1|29491.1|3
1732187810000|2024-11-21 11:16:50|29518.5|29478.5|29511|29491|29518.5|29491|29511|29478.5|0
1732187820000|2024-11-21 11:17:00|29506.1|29486.1|29501.1|29481.1|29506.1|29486.1|29501.1|29481.1|0
1732187890000|2024-11-21 11:18:10|||||||||24
1732187900000|2024-11-21 11:18:20|||||||||2
1732187920000|2024-11-21 11:18:40|29503.6|29483.6|29503.6|29483.6|29503.6|29483.6|29503.6|29483.6|5
1732187930000|2024-11-21 11:18:50|29501.1|29481.1|29501.1|29481.1|29501.1|29481.1|29501.1|29481.1|2
1732187950000|2024-11-21 11:19:10|29498.6|29478.6|29498.6|29478.6|29498.6|29478.6|29498.6|29478.6|0
1732187970000|2024-11-21 11:19:30|29501.1|29481.1|29508.6|29468.6|29513.6|29481.1|29501.1|29468.6|9
1732187980000|2024-11-21 11:19:40|29508.5|29468.5|29486.1|29466.1|29508.5|29471.1|29486.1|29466.1|3
1732187990000|2024-11-21 11:19:50|||||||||11
1732188000000|2024-11-21 11:20:00|||||||||1
1732188020000|2024-11-21 11:20:20|29488.6|29468.6|29488.6|29468.6|29488.6|29468.6|29488.6|29468.6|0
1732188030000|2024-11-21 11:20:30|29486.1|29466.1|29486.1|29466.1|29486.1|29466.1|29486.1|29466.1|0
1732188040000|2024-11-21 11:20:40|||||||||1
1732188050000|2024-11-21 11:20:50|29486|29466|29481.1|29461.1|29486|29466|29481.1|29461.1|4
1732188080000|2024-11-21 11:21:20|29493.6|29473.6|29508.5|29488.5|29511|29491|29493.6|29473.6|3
1732188110000|2024-11-21 11:21:50|||||||||1
1732188150000|2024-11-21 11:22:30|29511|29491|29518.5|29498.5|29518.5|29498.5|29511|29491|2
1732188170000|2024-11-21 11:22:50|29528.5|29508.5|29526.1|29506.1|29528.5|29508.5|29526.1|29506.1|6
1732188180000|2024-11-21 11:23:00|29533.6|29513.6|29533.6|29513.6|29533.6|29513.6|29533.6|29513.6|0
1732188210000|2024-11-21 11:23:30|29528.7|29508.7|29528.7|29508.7|29528.7|29508.7|29528.7|29508.7|1
1732188240000|2024-11-21 11:24:00|29518.8|29498.8|29518.6|29498.6|29518.8|29498.8|29518.6|29498.6|0
1732188250000|2024-11-21 11:24:10|29516.1|29496.1|29525.9|29505.9|29525.9|29505.9|29516.1|29496.1|2
1732188260000|2024-11-21 11:24:20|29531|29511|29531|29511|29531|29511|29531|29511|0
1732188280000|2024-11-21 11:24:40|29533.5|29513.5|29536|29516|29536|29516|29533.5|29513.5|10
1732188290000|2024-11-21 11:24:50|29533.6|29513.6|29536|29516|29536|29516|29533.6|29513.6|0
1732188300000|2024-11-21 11:25:00|29533.6|29513.6|29533.6|29513.6|29533.6|29513.6|29533.6|29513.6|0
1732188310000|2024-11-21 11:25:10|29528.6|29508.6|29526.2|29506.2|29528.6|29508.6|29526.2|29506.2|1
1732188320000|2024-11-21 11:25:20|29526.1|29506.1|29526.1|29506.1|29526.1|29506.1|29526.1|29506.1|5
1732188370000|2024-11-21 11:26:10|29521.1|29501.1|29521.1|29501.1|29521.1|29501.1|29521.1|29501.1|0
1732188430000|2024-11-21 11:27:10|29528.5|29508.5|29528.6|29508.6|29531.1|29511.1|29528.5|29508.5|2
1732188450000|2024-11-21 11:27:30|29531.1|29511.1|29531.1|29511.1|29531.1|29511.1|29531.1|29511.1|0
1732188460000|2024-11-21 11:27:40|29531|29511|29528.6|29508.6|29531|29511|29528.6|29508.6|2
1732188490000|2024-11-21 11:28:10|29526.1|29506.1|29528.6|29508.6|29528.6|29508.6|29526.1|29506.1|0
1732188600000|2024-11-21 11:30:00|29531.1|29511.1|29531.1|29511.1|29531.1|29511.1|29531.1|29511.1|0
1732188610000|2024-11-21 11:30:10|29533.6|29513.6|29533.6|29513.6|29533.6|29513.6|29533.6|29513.6|7
1732188650000|2024-11-21 11:30:50|29531.1|29511.1|29531.1|29511.1|29531.1|29511.1|29531.1|29511.1|1
1732188710000|2024-11-21 11:31:50|29526.1|29506.1|29531.1|29511.1|29531.1|29511.1|29526.1|29506.1|4
1732188760000|2024-11-21 11:32:40|29538.6|29498.6|29538.6|29498.6|29538.6|29498.6|29538.6|29498.6|0
1732188780000|2024-11-21 11:33:00|29526.1|29506.1|29526.1|29506.1|29526.1|29506.1|29526.1|29506.1|0
1732188790000|2024-11-21 11:33:10|29523.6|29503.6|29528.6|29488.6|29528.6|29503.6|29523.6|29488.6|0
1732188800000|2024-11-21 11:33:20|29523.6|29483.6|29523.6|29483.6|29523.6|29483.6|29523.6|29483.6|0
1732188810000|2024-11-21 11:33:30|29511.1|29491.1|29511.1|29491.1|29511.1|29491.1|29511.1|29491.1|2
1732188820000|2024-11-21 11:33:40|29518.6|29478.6|29518.6|29478.6|29518.6|29478.6|29518.6|29478.6|1
1732188830000|2024-11-21 11:33:50|29511.1|29491.1|29516.1|29496.1|29523.6|29496.1|29511.1|29483.5|0
1732188840000|2024-11-21 11:34:00|29523.6|29483.6|29523.6|29483.6|29523.6|29483.6|29523.6|29483.6|0
1732188860000|2024-11-21 11:34:20|29511.1|29491.1|29508.6|29488.6|29511.1|29491.1|29508.6|29488.6|1
1732188870000|2024-11-21 11:34:30|29508.5|29488.5|29486.1|29466.1|29508.5|29488.5|29486.1|29453.6|6
1732188880000|2024-11-21 11:34:40|29493.6|29453.6|29481.1|29461.1|29493.6|29466.1|29481.1|29453.6|0
1732188890000|2024-11-21 11:34:50|29486|29466|29486|29466|29493.6|29466.1|29486|29453.6|0
1732188900000|2024-11-21 11:35:00|29486.1|29466.1|29486.1|29466.1|29493.6|29466.1|29478.6|29453.6|2
1732188910000|2024-11-21 11:35:10|29493.6|29473.6|29493.6|29473.6|29493.6|29473.6|29493.6|29473.6|1
1732188920000|2024-11-21 11:35:20|29498.5|29478.5|29498.6|29478.6|29498.6|29478.6|29498.5|29478.5|0
1732188930000|2024-11-21 11:35:30|29501.1|29481.1|29501.1|29481.1|29501.1|29481.1|29501.1|29481.1|0
1732188980000|2024-11-21 11:36:20|29506|29486|29506.1|29486.1|29506.1|29486.1|29506|29486|3
1732189000000|2024-11-21 11:36:40|29511|29491|29523.5|29483.5|29523.5|29491|29511|29483.5|2
1732189010000|2024-11-21 11:36:50|||||||||3
1732189020000|2024-11-21 11:37:00|29518.4|29498.4|29518.5|29498.5|29518.5|29498.5|29518.4|29498.4|0
1732189030000|2024-11-21 11:37:10|29521|29501|29521|29501|29521|29501|29521|29501|0
1732189040000|2024-11-21 11:37:20|29523.5|29503.5|29526|29506|29526|29506|29523.5|29503.5|0
1732189050000|2024-11-21 11:37:30|29523.6|29503.6|29523.5|29503.5|29523.6|29503.6|29523.5|29503.5|0
1732189060000|2024-11-21 11:37:40|29526|29506|29528.5|29508.5|29528.5|29508.5|29526|29506|1
1732189070000|2024-11-21 11:37:50|29533.5|29513.5|29533.5|29513.5|29533.5|29513.5|29533.5|29513.5|1
1732189080000|2024-11-21 11:38:00|29536|29516|29536|29516|29536|29516|29536|29516|10
1732189090000|2024-11-21 11:38:10|29541|29521|29541|29521|29541|29521|29541|29521|3
1732189110000|2024-11-21 11:38:30|29538.6|29518.6|29541|29521|29541|29521|29538.6|29518.6|1
1732189130000|2024-11-21 11:38:50|29536|29516|29528.5|29508.5|29536|29516|29528.5|29508.5|2
1732189140000|2024-11-21 11:39:00|29521|29501|29518.5|29498.5|29521|29501|29518.5|29498.5|0
1732189180000|2024-11-21 11:39:40|29521|29501|29518.5|29498.5|29521|29501|29518.5|29498.5|0
1732189190000|2024-11-21 11:39:50|29521|29501|29521|29501|29521|29501|29521|29501|0
1732189200000|2024-11-21 11:40:00|29523.5|29503.5|29526|29506|29526|29506|29523.5|29503.5|2
1732189260000|2024-11-21 11:41:00|29531|29511|29536|29516|29536|29516|29531|29511|1
1732189290000|2024-11-21 11:41:30|29533.5|29513.5|29531|29511|29533.5|29513.5|29531|29511|1
1732189330000|2024-11-21 11:42:10|29526|29506|29526|29506|29526|29506|29526|29506|1
1732189340000|2024-11-21 11:42:20|29523.5|29503.5|29523.5|29503.5|29523.5|29503.5|29523.5|29503.5|3
1732189350000|2024-11-21 11:42:30|29526|29506|29528.5|29508.5|29528.5|29508.5|29526|29506|1
1732189390000|2024-11-21 11:43:10|29533.5|29513.5|29523.5|29503.5|29533.5|29513.5|29523.5|29503.5|6
1732189400000|2024-11-21 11:43:20|29521.1|29501.1|29523.5|29503.5|29523.5|29503.5|29521|29501|0
1732189500000|2024-11-21 11:45:00|29526|29506|29523.5|29503.5|29526|29506|29523.5|29503.5|0
1732189510000|2024-11-21 11:45:10|29526|29506|29523.5|29503.5|29526|29506|29523.5|29503.5|0
1732189520000|2024-11-21 11:45:20|29526|29506|29523.5|29503.5|29526|29506|29523.5|29503.5|0
1732189530000|2024-11-21 11:45:30|29526|29506|29526|29506|29526|29506|29523.5|29503.5|0
1732189540000|2024-11-21 11:45:40|29523.6|29503.6|29523.5|29503.5|29526|29506|29521|29501|0
1732189550000|2024-11-21 11:45:50|29526|29506|29523.5|29503.5|29526|29506|29523.5|29503.5|0
1732189560000|2024-11-21 11:46:00|29526|29506|29523.5|29503.5|29526|29506|29523.5|29503.5|0
1732189570000|2024-11-21 11:46:10|29526|29506|29526|29506|29526|29506|29523.5|29503.5|0
1732189580000|2024-11-21 11:46:20|29523.5|29503.5|29531|29511|29531|29511|29523.5|29503.5|4
1732189590000|2024-11-21 11:46:30|||||||||1
1732189600000|2024-11-21 11:46:40|29533.5|29513.5|29536|29516|29536|29516|29533.5|29513.5|0
1732189610000|2024-11-21 11:46:50|29538.5|29518.5|29538.5|29518.5|29538.5|29518.5|29538.5|29518.5|2
1732189620000|2024-11-21 11:47:00|29541|29521|29538.5|29518.5|29541|29521|29538.5|29518.5|16
1732189630000|2024-11-21 11:47:10|29536|29516|29538.5|29518.5|29538.5|29518.5|29536|29516|0
1732189640000|2024-11-21 11:47:20|29541|29521|29541|29521|29541|29521|29541|29521|4
1732189650000|2024-11-21 11:47:30|29541.1|29521.1|29536|29516|29541.1|29521.1|29536|29516|5
1732189660000|2024-11-21 11:47:40|29533.6|29513.6|29533.5|29513.5|29533.6|29513.6|29533.5|29513.5|1
1732189690000|2024-11-21 11:48:10|29548.4|29508.4|29543.4|29523.4|29548.4|29523.4|29543.4|29508.4|6
1732189700000|2024-11-21 11:48:20|29545.9|29525.9|29546|29526|29548.5|29528.5|29545.9|29525.9|2
1732189710000|2024-11-21 11:48:30|29528.8|29508.8|29528.5|29508.5|29528.8|29508.8|29528.5|29508.5|0
1732189730000|2024-11-21 11:48:50|29531|29511|29533.5|29513.5|29533.5|29513.5|29528.5|29508.5|1
1732189740000|2024-11-21 11:49:00|29536|29516|29536|29516|29536|29516|29536|29516|0
1732189760000|2024-11-21 11:49:20|29533.5|29513.5|29533.5|29513.5|29533.5|29513.5|29533.5|29513.5|0
1732189800000|2024-11-21 11:50:00|29531|29511|29528.5|29508.5|29531|29511|29528.5|29508.5|0
1732189810000|2024-11-21 11:50:10|29531|29511|29533.5|29513.5|29533.5|29513.5|29531|29511|5
1732189820000|2024-11-21 11:50:20|29531|29511|29531|29511|29531|29511|29531|29511|1
1732189830000|2024-11-21 11:50:30|29528.6|29508.6|29528.6|29508.6|29528.6|29508.6|29528.6|29508.6|0
1732189840000|2024-11-21 11:50:40|29528.5|29508.5|29528.5|29508.5|29528.5|29508.5|29526|29506|2
1732189850000|2024-11-21 11:50:50|29523.6|29503.6|29526|29506|29526|29506|29523.5|29503.5|1
1732189860000|2024-11-21 11:51:00|||||||||1
1732189870000|2024-11-21 11:51:10|29528.5|29508.5|29536|29516|29536|29516|29528.5|29508.5|0
1732189880000|2024-11-21 11:51:20|29533.6|29513.6|29533.5|29513.5|29533.6|29513.6|29533.5|29513.5|0
1732189890000|2024-11-21 11:51:30|29536|29516|29538.5|29518.5|29538.5|29518.5|29536|29516|0
1732189900000|2024-11-21 11:51:40|29533.5|29513.5|29533.5|29513.5|29533.5|29513.5|29526|29506|9
1732189910000|2024-11-21 11:51:50|29536|29516|29536|29516|29536|29516|29536|29516|1
1732189930000|2024-11-21 11:52:10|29533.5|29513.5|29538.5|29518.5|29538.5|29518.5|29533.5|29513.5|0
1732189950000|2024-11-21 11:52:30|29541|29521|29541|29521|29541|29521|29541|29521|0
1732189960000|2024-11-21 11:52:40|29545.9|29525.9|29546|29526|29546|29526|29545.9|29525.9|4
1732189980000|2024-11-21 11:53:00|29548.5|29528.5|29548.5|29528.5|29548.5|29528.5|29548.5|29528.5|0
1732190020000|2024-11-21 11:53:40|29551|29531|29551|29531|29551|29531|29551|29531|1
1732190030000|2024-11-21 11:53:50|29548.6|29528.6|29548.5|29528.5|29548.6|29528.6|29548.5|29528.5|3
1732190040000|2024-11-21 11:54:00|29546|29526|29541.1|29521.1|29546|29526|29541.1|29521.1|1
1732190050000|2024-11-21 11:54:10|29538.6|29518.6|29538.5|29518.5|29538.6|29518.6|29538.5|29518.5|11
1732190070000|2024-11-21 11:54:30|29533.5|29513.5|29531.1|29511.1|29533.5|29513.5|29528.6|29508.6|8
1732190110000|2024-11-21 11:55:10|29528.6|29508.6|29526.1|29506.1|29528.6|29508.6|29526.1|29506.1|0
1732190140000|2024-11-21 11:55:40|29523.6|29503.6|29526.1|29506.1|29526.1|29506.1|29523.6|29503.6|22
1732190160000|2024-11-21 11:56:00|29528.6|29508.6|29528.6|29508.6|29528.6|29508.6|29528.6|29508.6|1
1732190170000|2024-11-21 11:56:10|||||||||2
1732190180000|2024-11-21 11:56:20|29533.6|29513.6|29533.6|29513.6|29533.6|29513.6|29533.6|29513.6|15
1732190190000|2024-11-21 11:56:30|29531.1|29511.1|29528.6|29508.6|29531.1|29511.1|29528.6|29508.6|0
1732190200000|2024-11-21 11:56:40|||||||||5
1732190210000|2024-11-21 11:56:50|29521.2|29501.2|29521.2|29501.2|29521.2|29501.2|29521.2|29501.2|19
1732190220000|2024-11-21 11:57:00|29521.1|29501.1|29513.6|29493.6|29521.1|29501.1|29513.6|29493.6|21
1732190230000|2024-11-21 11:57:10|29508.6|29488.6|29508.6|29488.6|29508.6|29488.6|29506.1|29486.1|15
1732190240000|2024-11-21 11:57:20|29511.1|29491.1|29511.1|29491.1|29511.1|29491.1|29511.1|29491.1|2
1732190250000|2024-11-21 11:57:30|29523.6|29483.6|29523.6|29503.6|29523.6|29503.6|29518.5|29483.6|2
1732190270000|2024-11-21 11:57:50|||||||||1
1732190340000|2024-11-21 11:59:00|29521.1|29501.1|29521.1|29501.1|29521.1|29501.1|29521.1|29501.1|0
1732190360000|2024-11-21 11:59:20|29523.6|29503.6|29523.6|29503.6|29523.6|29503.6|29523.6|29503.6|0
1732190390000|2024-11-21 11:59:50|29548.4|29528.4|29558.6|29538.6|29561.1|29541.1|29548.4|29528.4|2
1732190400000|2024-11-21 12:00:00|29561|29541|29563.6|29543.6|29563.6|29543.6|29561|29541|0
1732190470000|2024-11-21 12:01:10|29566.1|29546.1|29591.1|29571.1|29595.9|29575.9|29566.1|29546.1|31
1732190480000|2024-11-21 12:01:20|29588.7|29548.7|29578.6|29558.6|29588.7|29561.2|29578.6|29548.7|2
1732190490000|2024-11-21 12:01:30|29583.5|29563.5|29581.1|29561.1|29583.5|29563.5|29581.1|29561.1|2
1732190500000|2024-11-21 12:01:40|29586|29566|29583.5|29563.5|29586|29566|29583.5|29563.5|0
1732190510000|2024-11-21 12:01:50|29586|29566|29596|29576|29596|29576|29586|29566|2
1732190530000|2024-11-21 12:02:10|||||||||15
1732190560000|2024-11-21 12:02:40|||||||||1
1732190570000|2024-11-21 12:02:50|29598.5|29578.5|29598.5|29578.5|29598.5|29578.5|29598.5|29578.5|1
1732190580000|2024-11-21 12:03:00|29628.3|29568.3|29628.5|29568.5|29628.5|29568.5|29628.3|29568.3|14
1732190590000|2024-11-21 12:03:10|29631|29571|29621|29601|29631|29601|29621|29571|0
1732190600000|2024-11-21 12:03:20|29616|29596|29623.5|29583.5|29623.5|29596|29616|29583.5|1
1732190610000|2024-11-21 12:03:30|29611|29591|29608.5|29588.5|29611|29591|29608.5|29588.5|0
1732190620000|2024-11-21 12:03:40|29596.2|29576.2|29591|29571|29596.2|29576.2|29591|29571|1
1732190650000|2024-11-21 12:04:10|29583.5|29563.5|29581|29561|29583.5|29563.5|29581|29561|2
1732190660000|2024-11-21 12:04:20|29583.5|29563.5|29576|29556|29583.5|29563.5|29576|29556|1
1732190670000|2024-11-21 12:04:30|29573.5|29553.5|29561.2|29541.2|29573.5|29553.5|29561.2|29541.2|6
1732190680000|2024-11-21 12:04:40|29561|29541|29573.5|29553.5|29576|29556|29561|29541|2
1732190700000|2024-11-21 12:05:00|29576|29556|29576|29556|29576|29556|29576|29556|0
1732190710000|2024-11-21 12:05:10|29581|29561|29581|29561|29581|29561|29581|29561|1
1732190720000|2024-11-21 12:05:20|29586|29566|29586|29566|29586|29566|29586|29566|0
1732190740000|2024-11-21 12:05:40|29593.5|29573.5|29593.5|29573.5|29593.5|29573.5|29593.5|29573.5|10
1732190750000|2024-11-21 12:05:50|29596|29576|29596|29576|29596|29576|29596|29576|1
1732190770000|2024-11-21 12:06:10|29601|29581|29606|29586|29606|29586|29598.5|29578.5|13
1732190780000|2024-11-21 12:06:20|29608.5|29588.5|29613.5|29593.5|29628.4|29603.3|29608.5|29588.4|7
1732190800000|2024-11-21 12:06:40|29608.5|29588.5|29613.5|29593.5|29613.5|29593.5|29608.5|29588.5|1
1732190810000|2024-11-21 12:06:50|||||||||2
1732190820000|2024-11-21 12:07:00|29616|29596|29616|29596|29616|29596|29613.5|29593.5|3
1732190830000|2024-11-21 12:07:10|29613.5|29593.5|29606|29586|29613.5|29593.5|29606|29586|2
1732190850000|2024-11-21 12:07:30|||||||||1
1732190860000|2024-11-21 12:07:40|29596.1|29576.1|29588.6|29568.6|29596.1|29576.1|29588.6|29568.6|1
1732190880000|2024-11-21 12:08:00|29588.5|29568.5|29576|29556|29588.5|29568.5|29576|29556|2
1732190890000|2024-11-21 12:08:10|29573.5|29553.5|29576|29556|29576|29556|29573.5|29553.5|0
1732190900000|2024-11-21 12:08:20|29573.5|29553.5|29548.5|29528.5|29573.5|29553.5|29548.5|29528.5|3
1732190910000|2024-11-21 12:08:30|29553.4|29533.4|29553.4|29533.4|29553.4|29533.4|29553.4|29533.4|1
1732190920000|2024-11-21 12:08:40|29553.5|29533.5|29553.5|29533.5|29553.5|29533.5|29553.5|29533.5|0
1732190930000|2024-11-21 12:08:50|29558.4|29538.4|29558.5|29538.5|29558.5|29538.5|29558.4|29538.4|0
1732190940000|2024-11-21 12:09:00|||||||||1
1732190950000|2024-11-21 12:09:10|29563.6|29523.6|29538.5|29498.5|29563.6|29523.6|29531|29498.5|3
1732190960000|2024-11-21 12:09:20|29528.5|29508.5|29523.5|29503.5|29528.5|29508.5|29523.5|29503.5|2
1732190990000|2024-11-21 12:09:50|29523.4|29503.4|29516|29496|29523.4|29503.4|29516|29496|1
1732191000000|2024-11-21 12:10:00|29515.9|29495.9|29513.5|29493.5|29515.9|29495.9|29511|29491|3
1732191010000|2024-11-21 12:10:10|||||||||5
1732191030000|2024-11-21 12:10:30|29511|29491|29508.5|29488.5|29511|29491|29508.5|29488.5|2
1732191040000|2024-11-21 12:10:40|||||||||1
1732191050000|2024-11-21 12:10:50|29508.4|29488.4|29498.5|29458.5|29508.4|29488.4|29498.5|29458.5|1
1732191060000|2024-11-21 12:11:00|29481.1|29461.1|29473.5|29453.5|29481.1|29461.1|29473.5|29453.5|2
1732191070000|2024-11-21 12:11:10|29471|29451|29471|29451|29471|29451|29471|29451|2
1732191120000|2024-11-21 12:12:00|29473.5|29453.5|29471|29451|29473.5|29453.5|29471|29451|4
1732191130000|2024-11-21 12:12:10|29473.4|29453.4|29473.5|29453.5|29473.5|29453.5|29473.4|29453.4|0
1732191150000|2024-11-21 12:12:30|29478.5|29458.5|29478.5|29458.5|29478.5|29458.5|29478.5|29458.5|4
1732191160000|2024-11-21 12:12:40|29483.5|29463.5|29483.5|29463.5|29483.5|29463.5|29483.5|29463.5|0
1732191180000|2024-11-21 12:13:00|29485.9|29465.9|29486|29466|29486|29466|29483.5|29463.5|0
1732191190000|2024-11-21 12:13:10|29488.5|29468.5|29478.5|29458.5|29488.5|29468.5|29478.5|29458.5|4
1732191200000|2024-11-21 12:13:20|29473.5|29453.5|29473.5|29453.5|29473.5|29453.5|29473.5|29453.5|1
1732191230000|2024-11-21 12:13:50|29478.5|29458.5|29478.5|29458.5|29478.5|29458.5|29478.5|29458.5|19
1732191240000|2024-11-21 12:14:00|29480.9|29460.9|29481|29461|29481|29461|29480.9|29460.9|0
1732191270000|2024-11-21 12:14:30|29483.5|29463.5|29481|29461|29483.5|29463.5|29481|29461|0
1732191280000|2024-11-21 12:14:40|||||||||1
1732191300000|2024-11-21 12:15:00|||||||||137
1732191310000|2024-11-21 12:15:10|29505.7|29485.7|29486.1|29466.1|29505.9|29485.9|29486.1|29466.1|3
1732191320000|2024-11-21 12:15:20|29488.5|29468.5|29503.5|29463.5|29503.5|29468.5|29488.5|29463.5|2
1732191330000|2024-11-21 12:15:30|29503.6|29463.6|29508.4|29488.4|29508.5|29488.4|29496.1|29463.6|9
1732191340000|2024-11-21 12:15:40|29508.5|29488.5|29511|29491|29511|29491|29508.5|29488.5|3
1732191350000|2024-11-21 12:15:50|29513.5|29493.5|29511.1|29491.1|29513.5|29493.5|29511.1|29491.1|0
1732191360000|2024-11-21 12:16:00|29511|29491|29508.6|29488.6|29516|29496|29508.6|29488.6|1
1732191370000|2024-11-21 12:16:10|29506.1|29486.1|29503.5|29483.5|29506.1|29486.1|29503.5|29483.5|1
1732191390000|2024-11-21 12:16:30|29506|29486|29513.6|29453.6|29513.7|29486|29506|29451.3|5
1732191410000|2024-11-21 12:16:50|29486.2|29466.2|29486.2|29466.2|29486.2|29466.2|29486.2|29466.2|2
1732191420000|2024-11-21 12:17:00|29486.1|29466.1|29486.1|29466.1|29486.1|29466.1|29486.1|29466.1|0
1732191430000|2024-11-21 12:17:10|29488.6|29468.6|29488.6|29468.6|29488.6|29468.6|29488.6|29468.6|0
1732191440000|2024-11-21 12:17:20|29483.6|29463.6|29483.6|29463.6|29483.6|29463.6|29483.6|29463.6|0
1732191470000|2024-11-21 12:17:50|29488.6|29468.6|29488.6|29468.6|29488.6|29468.6|29488.6|29468.6|2
1732191480000|2024-11-21 12:18:00|||||||||7
1732191490000|2024-11-21 12:18:10|29491|29471|29498.5|29458.5|29498.5|29471|29486.1|29458.5|2
1732191510000|2024-11-21 12:18:30|29486|29466|29486|29466|29486.1|29466.1|29486|29466|1
1732191530000|2024-11-21 12:18:50|29483.5|29463.5|29486|29466|29493.5|29466|29483.5|29453.5|0
1732191550000|2024-11-21 12:19:10|29483.5|29463.5|29490.9|29470.9|29490.9|29470.9|29483.5|29463.5|0
1732191570000|2024-11-21 12:19:30|29491|29471|29483.5|29463.5|29493.5|29471|29481|29453.5|3
1732191580000|2024-11-21 12:19:40|29481.1|29461.1|29483.5|29463.5|29483.5|29463.5|29481.1|29461.1|1
1732191590000|2024-11-21 12:19:50|29481.1|29461.1|29483.5|29463.5|29483.5|29463.5|29481|29461|1
1732191600000|2024-11-21 12:20:00|29481|29461|29481|29461|29481|29461|29481|29461|0
1732191630000|2024-11-21 12:20:30|29483.5|29463.5|29483.5|29463.5|29483.5|29463.5|29483.5|29463.5|0
1732191660000|2024-11-21 12:21:00|29490.9|29470.9|29488.5|29468.5|29491.1|29471|29486|29448.6|33
1732191670000|2024-11-21 12:21:10|29491|29471|29491|29471|29491|29471|29491|29471|0
1732191720000|2024-11-21 12:22:00|29488.5|29468.5|29486|29466|29491|29468.5|29486|29446|17
1732191730000|2024-11-21 12:22:10|29483.5|29463.5|29481|29461|29486|29466|29481|29461|1
1732191750000|2024-11-21 12:22:30|29486|29466|29486|29466|29486|29466|29486|29466|0
1732191770000|2024-11-21 12:22:50|29483.5|29463.5|29483.5|29463.5|29483.5|29463.5|29483.5|29463.5|0
1732191780000|2024-11-21 12:23:00|29481|29461|29481|29461|29481|29461|29481|29461|0
1732191790000|2024-11-21 12:23:10|29478.6|29458.6|29481|29461|29481|29461|29478.5|29458.5|1
1732191830000|2024-11-21 12:23:50|29478.5|29458.5|29476|29456|29478.5|29458.5|29476|29456|1
1732191890000|2024-11-21 12:24:50|||||||||1
1732191900000|2024-11-21 12:25:00|29478.5|29458.5|29478.5|29458.5|29478.5|29458.5|29478.5|29458.5|0
1732191950000|2024-11-21 12:25:50|29481|29461|29478.5|29458.5|29481|29461|29478.5|29458.5|0
1732191970000|2024-11-21 12:26:10|29481|29461|29478.5|29458.5|29481|29461|29478.5|29458.5|1
1732191990000|2024-11-21 12:26:30|29478.4|29458.4|29471|29451|29478.4|29458.4|29471|29451|3
1732192020000|2024-11-21 12:27:00|||||||||1
1732192030000|2024-11-21 12:27:10|29473.5|29453.5|29473.5|29453.5|29473.5|29453.5|29473.5|29453.5|1
1732192070000|2024-11-21 12:27:50|||||||||1
1732192080000|2024-11-21 12:28:00|29476|29456|29473.5|29453.5|29476|29456|29473.5|29453.5|0
1732192110000|2024-11-21 12:28:30|29473.6|29453.6|29476|29456|29476|29456|29473.6|29453.6|1
1732192130000|2024-11-21 12:28:50|29478.5|29458.5|29478.5|29458.5|29478.5|29458.5|29478.5|29458.5|2
1732192140000|2024-11-21 12:29:00|29483.5|29463.5|29518.5|29498.5|29518.5|29498.5|29483.5|29463.5|10
1732192150000|2024-11-21 12:29:10|29516|29496|29513.5|29493.5|29518.5|29498.5|29513.5|29493.5|0
1732192170000|2024-11-21 12:29:30|29511|29491|29511|29491|29511|29491|29511|29491|0
1732192180000|2024-11-21 12:29:40|29506|29486|29506|29486|29506|29486|29506|29486|1
1732192190000|2024-11-21 12:29:50|29503.5|29483.5|29501|29481|29503.5|29483.5|29501|29481|1
1732192200000|2024-11-21 12:30:00|29508.5|29468.5|29498.5|29478.5|29508.5|29478.5|29496|29468.5|2
1732192230000|2024-11-21 12:30:30|29496|29476|29496|29476|29498.5|29478.5|29496|29476|0
1732192240000|2024-11-21 12:30:40|||||||||1
1732192280000|2024-11-21 12:31:20|29493.5|29473.5|29493.5|29473.5|29493.5|29473.5|29493.5|29473.5|0
1732192300000|2024-11-21 12:31:40|29493.4|29473.4|29493.4|29473.4|29493.4|29473.4|29493.4|29473.4|1
1732192310000|2024-11-21 12:31:50|29486.1|29466.1|29495.9|29475.9|29495.9|29475.9|29486|29466|6
1732192320000|2024-11-21 12:32:00|29496|29476|29496|29476|29496|29476|29496|29476|0
1732192330000|2024-11-21 12:32:10|29501|29481|29501|29481|29508.4|29488.4|29501|29481|0
1732192350000|2024-11-21 12:32:30|29503.4|29483.4|29503.5|29483.5|29503.5|29483.5|29503.4|29483.4|0
1732192410000|2024-11-21 12:33:30|29501|29481|29506|29486|29506|29486|29501|29481|1
1732192430000|2024-11-21 12:33:50|29503.5|29483.5|29503.5|29483.5|29503.5|29483.5|29503.5|29483.5|1
1732192440000|2024-11-21 12:34:00|29501|29481|29498.5|29478.5|29501|29481|29498.5|29478.5|0
1732192450000|2024-11-21 12:34:10|29496|29476|29495.9|29475.9|29496|29476|29493.4|29473.4|0
1732192460000|2024-11-21 12:34:20|29493.5|29473.5|29495.9|29475.9|29495.9|29475.9|29493.4|29473.4|2
1732192500000|2024-11-21 12:35:00|29493.5|29473.5|29493.5|29473.5|29493.5|29473.5|29493.5|29473.5|0
1732192510000|2024-11-21 12:35:10|29491|29471|29491|29471|29491|29471|29491|29471|0
1732192520000|2024-11-21 12:35:20|29488.5|29468.5|29488.5|29468.5|29488.5|29468.5|29488.5|29468.5|1
1732192530000|2024-11-21 12:35:30|29493.6|29453.6|29493.6|29453.6|29493.6|29453.6|29493.6|29453.6|1
1732192540000|2024-11-21 12:35:40|29491.1|29451.1|29491.1|29451.1|29493.6|29453.6|29491.1|29451.1|57
1732192610000|2024-11-21 12:36:50|29473.7|29453.7|29466|29426|29473.7|29453.7|29466|29426|41
1732192620000|2024-11-21 12:37:00|29446|29421|29373.6|29353.6|29446|29421|29373.6|29353.5|32
1732192630000|2024-11-21 12:37:10|29376.1|29356.1|29368.6|29348.6|29376.1|29356.1|29368.6|29348.6|6
1732192640000|2024-11-21 12:37:20|29366.1|29346.1|29366.1|29346.1|29366.1|29346.1|29366.1|29346.1|1
1732192650000|2024-11-21 12:37:30|29361.1|29341.1|29341.1|29321.1|29361.1|29341.1|29333.6|29313.6|28
1732192660000|2024-11-21 12:37:40|29338.6|29318.6|29356.1|29336.1|29356.1|29336.1|29338.6|29318.6|11
1732192670000|2024-11-21 12:37:50|29361|29341|29361.1|29341.1|29361.1|29341.1|29361|29341|0
1732192680000|2024-11-21 12:38:00|29376|29356|29351.1|29331.1|29376|29356|29351.1|29331.1|13
1732192690000|2024-11-21 12:38:10|29353.6|29333.6|29363.6|29343.6|29368.6|29343.6|29353.6|29328.6|1
1732192700000|2024-11-21 12:38:20|29361.1|29341.1|29361.1|29341.1|29361.1|29341.1|29361.1|29341.1|0
1732192710000|2024-11-21 12:38:30|29363.5|29343.5|29363.6|29343.6|29363.6|29343.6|29363.5|29343.5|0
1732192720000|2024-11-21 12:38:40|29361.1|29341.1|29363.6|29343.6|29363.6|29343.6|29361.1|29341.1|0
1732192730000|2024-11-21 12:38:50|29361.1|29341.1|29361.1|29341.1|29361.1|29341.1|29361.1|29341.1|2
1732192740000|2024-11-21 12:39:00|29358.6|29338.6|29363.6|29343.6|29363.6|29343.6|29351.1|29331.1|4
1732192750000|2024-11-21 12:39:10|29368.5|29348.5|29371|29351|29371|29351|29368.5|29348.5|1
1732192760000|2024-11-21 12:39:20|29371.1|29331.1|29351.1|29331.1|29378.6|29333.6|29348.6|29318.6|10
1732192770000|2024-11-21 12:39:30|29348.6|29328.6|29346.1|29326.1|29353.5|29333.5|29346.1|29326.1|3
1732192780000|2024-11-21 12:39:40|29353.6|29333.6|29356.1|29336.1|29356.1|29336.1|29353.6|29333.6|1
1732192790000|2024-11-21 12:39:50|29356.2|29336.2|29378.5|29358.5|29383.6|29358.5|29356.2|29336.2|3
1732192800000|2024-11-21 12:40:00|29381.1|29341.1|29361.1|29341.1|29388.6|29341.2|29361.1|29328.6|5
1732192820000|2024-11-21 12:40:20|29378.5|29338.5|29373.6|29353.6|29378.5|29353.6|29373.6|29338.5|2
1732192830000|2024-11-21 12:40:30|29373.5|29353.5|29371.1|29351.1|29378.5|29358.5|29371.1|29351.1|2
1732192840000|2024-11-21 12:40:40|29368.6|29348.6|29368.6|29348.6|29368.6|29348.6|29366.1|29346.1|0
1732192850000|2024-11-21 12:40:50|29371|29351|29393.5|29353.5|29393.5|29361|29371|29351|0
1732192870000|2024-11-21 12:41:10|29368.8|29348.8|29348.6|29328.6|29368.8|29348.8|29348.6|29328.6|8
1732192880000|2024-11-21 12:41:20|29353.6|29333.6|29356|29336|29363.5|29336|29351.1|29323.5|1
1732192890000|2024-11-21 12:41:30|29351.1|29331.1|29356|29336|29356|29336|29351|29331|3
1732192900000|2024-11-21 12:41:40|29358.5|29338.5|29361|29341|29361|29341|29358.5|29338.5|0
1732192920000|2024-11-21 12:42:00|29363.5|29343.5|29381|29341|29393.5|29343.5|29363.5|29333.5|1
1732192930000|2024-11-21 12:42:10|29376|29356|29378.5|29358.5|29378.5|29358.5|29376|29356|0
1732192940000|2024-11-21 12:42:20|29378.6|29358.6|29383.5|29363.5|29383.5|29363.5|29378.6|29358.6|13
1732192990000|2024-11-21 12:43:10|29398.4|29358.4|29398.5|29358.5|29398.5|29358.5|29398.4|29358.4|2
1732193000000|2024-11-21 12:43:20|29391|29371|29391|29371|29391|29371|29391|29371|0
1732193020000|2024-11-21 12:43:40|29390.9|29370.9|29398.5|29378.5|29401|29381|29376|29353.5|30
1732193040000|2024-11-21 12:44:00|29398.6|29378.6|29406|29386|29406|29386|29398.5|29378.5|4
1732193050000|2024-11-21 12:44:10|29416|29396|29416|29396|29418.5|29398.5|29416|29396|2
1732193080000|2024-11-21 12:44:40|29418.5|29398.5|29418.5|29398.5|29418.5|29398.5|29418.5|29398.5|0
1732193090000|2024-11-21 12:44:50|29421|29401|29421|29401|29421|29401|29421|29401|0
1732193100000|2024-11-21 12:45:00|29416|29396|29418.5|29398.5|29418.5|29398.5|29416|29396|0
1732193110000|2024-11-21 12:45:10|29421|29401|29428.5|29408.5|29428.5|29408.5|29421|29401|5
1732193120000|2024-11-21 12:45:20|29431|29411|29431|29411|29431|29411|29431|29411|0
1732193130000|2024-11-21 12:45:30|29418.5|29398.5|29418.5|29398.5|29418.5|29398.5|29418.5|29398.5|6
1732193140000|2024-11-21 12:45:40|29418.4|29398.4|29411|29391|29418.4|29398.4|29411|29391|3
1732193150000|2024-11-21 12:45:50|29403.5|29383.5|29403.5|29383.5|29403.5|29383.5|29403.5|29383.5|2
1732193160000|2024-11-21 12:46:00|29406|29386|29406|29386|29406|29386|29406|29386|1
1732193170000|2024-11-21 12:46:10|29401|29381|29401|29381|29401|29381|29401|29381|1
1732193200000|2024-11-21 12:46:40|29398.5|29378.5|29396|29376|29398.5|29378.5|29396|29376|4
1732193220000|2024-11-21 12:47:00|29398.5|29378.5|29398.5|29378.5|29398.5|29378.5|29398.5|29378.5|0
1732193240000|2024-11-21 12:47:20|29418.3|29378.3|29428.5|29388.5|29428.5|29396|29408.3|29378.3|16
1732193250000|2024-11-21 12:47:30|29416|29396|29448.5|29428.5|29448.5|29428.5|29416|29396|16
1732193260000|2024-11-21 12:47:40|29453.6|29413.6|29453.6|29413.6|29453.6|29413.6|29453.6|29413.6|1
1732193270000|2024-11-21 12:47:50|29441|29421|29441|29421|29441|29421|29441|29421|0
1732193280000|2024-11-21 12:48:00|29433.5|29413.5|29418.5|29398.5|29433.5|29413.5|29418.5|29398.5|9
1732193290000|2024-11-21 12:48:10|29416|29396|29418.5|29398.5|29418.5|29398.5|29416|29396|0
1732193300000|2024-11-21 12:48:20|29426|29406|29426|29406|29426|29406|29426|29406|4
1732193310000|2024-11-21 12:48:30|||||||||2
1732193320000|2024-11-21 12:48:40|29431|29411|29431|29411|29431|29411|29431|29411|0
1732193340000|2024-11-21 12:49:00|29428.5|29408.5|29431|29411|29431|29411|29428.5|29408.5|0
1732193360000|2024-11-21 12:49:20|29433.5|29413.5|29433.5|29413.5|29433.5|29413.5|29433.5|29413.5|0
1732193370000|2024-11-21 12:49:30|29431|29411|29426|29406|29431|29411|29426|29406|3
1732193380000|2024-11-21 12:49:40|29428.5|29408.5|29456|29416|29456|29420.9|29428.5|29408.5|0
1732193390000|2024-11-21 12:49:50|29453.5|29413.5|29453.5|29413.5|29453.5|29413.5|29453.5|29413.5|0
1732193400000|2024-11-21 12:50:00|29458.5|29418.5|29461|29421|29461|29421|29458.5|29418.5|4
1732193420000|2024-11-21 12:50:20|29458.5|29418.5|29458.5|29418.5|29458.5|29418.5|29458.5|29418.5|5
1732193440000|2024-11-21 12:50:40|29441|29421|29441|29421|29441|29421|29441|29421|4
1732193460000|2024-11-21 12:51:00|29433.5|29413.5|29428.5|29408.5|29433.5|29413.5|29428.5|29408.5|2
1732193490000|2024-11-21 12:51:30|29446|29426|29461|29441|29461|29441|29446|29426|7
1732193500000|2024-11-21 12:51:40|||||||||1
1732193510000|2024-11-21 12:51:50|29466|29426|29466|29426|29466|29426|29466|29426|3
1732193520000|2024-11-21 12:52:00|29451|29431|29448.5|29408.5|29451|29431|29441|29408.5|3
1732193530000|2024-11-21 12:52:10|29433.5|29413.5|29436|29416|29436|29416|29433.5|29413.5|5
1732193540000|2024-11-21 12:52:20|29438.5|29418.5|29446|29426|29446|29426|29438.5|29418.5|1
1732193570000|2024-11-21 12:52:50|29453.4|29433.4|29456|29436|29456|29436|29453.4|29433.4|0
1732193580000|2024-11-21 12:53:00|29463.5|29443.5|29466|29446|29466|29446|29463.5|29443.5|1
1732193590000|2024-11-21 12:53:10|||||||||4
1732193600000|2024-11-21 12:53:20|29473.4|29453.4|29493.5|29453.5|29493.5|29461|29473.4|29453.4|0
1732193610000|2024-11-21 12:53:30|||||||||1
1732193620000|2024-11-21 12:53:40|||||||||5
1732193650000|2024-11-21 12:54:10|29493.4|29453.4|29476|29456|29493.4|29456|29476|29453.4|4
1732193660000|2024-11-21 12:54:20|29473.5|29453.5|29468.5|29448.5|29473.5|29453.5|29468.5|29448.5|1
1732193670000|2024-11-21 12:54:30|29468.4|29448.4|29463.5|29443.5|29468.4|29448.4|29463.5|29443.5|1
1732193690000|2024-11-21 12:54:50|||||||||2
1732193700000|2024-11-21 12:55:00|29463.4|29443.4|29443.5|29423.5|29463.4|29443.4|29443.5|29423.5|3
1732193720000|2024-11-21 12:55:20|29441|29421|29441|29421|29441|29421|29441|29421|3
1732193730000|2024-11-21 12:55:30|29443.4|29423.4|29443.5|29423.5|29443.5|29423.5|29443.4|29423.4|0
1732193770000|2024-11-21 12:56:10|29455.9|29435.9|29463.4|29443.4|29463.4|29443.4|29455.9|29435.9|4
1732193780000|2024-11-21 12:56:20|29463.5|29443.5|29456|29436|29463.5|29443.5|29456|29436|5
1732193820000|2024-11-21 12:57:00|29453.5|29433.5|29453.5|29433.5|29453.5|29433.5|29453.5|29433.5|2
1732193830000|2024-11-21 12:57:10|29456|29436|29456|29436|29456|29436|29456|29436|1
1732193840000|2024-11-21 12:57:20|29460.9|29440.9|29466|29446|29466|29446|29460.9|29440.9|3
1732193850000|2024-11-21 12:57:30|29468.5|29448.5|29468.5|29448.5|29468.5|29448.5|29468.5|29448.5|0
1732193860000|2024-11-21 12:57:40|29471|29451|29471|29451|29471|29451|29471|29451|0
1732193900000|2024-11-21 12:58:20|||||||||1
1732193910000|2024-11-21 12:58:30|||||||||1
1732193920000|2024-11-21 12:58:40|29468.5|29448.5|29466|29446|29468.5|29448.5|29466|29446|4
1732193930000|2024-11-21 12:58:50|29461|29441|29461|29441|29461|29441|29461|29441|5
1732193940000|2024-11-21 12:59:00|29458.5|29438.5|29456|29436|29458.5|29438.5|29456|29436|5
1732193950000|2024-11-21 12:59:10|||||||||1
1732193960000|2024-11-21 12:59:20|29463.5|29443.5|29490.9|29470.9|29490.9|29470.9|29463.5|29443.5|7
1732193970000|2024-11-21 12:59:30|29491.1|29471.1|29496|29476|29496|29476|29491.1|29471.1|8
1732193980000|2024-11-21 12:59:40|29491|29471|29491|29471|29491|29471|29491|29471|2
1732193990000|2024-11-21 12:59:50|29488.5|29468.5|29493.5|29453.5|29493.5|29468.5|29486|29451|6
1732194000000|2024-11-21 13:00:00|29488.4|29468.4|29483.5|29463.5|29488.5|29468.5|29483.5|29463.5|15
1732194010000|2024-11-21 13:00:10|29485.9|29465.9|29535.9|29515.9|29535.9|29515.9|29485.9|29465.9|21
1732194020000|2024-11-21 13:00:20|29538.4|29518.4|29570.9|29550.9|29581|29561|29538.4|29518.4|80
1732194050000|2024-11-21 13:00:50|29553.4|29533.4|29553.4|29533.4|29553.4|29533.4|29550.9|29530.9|2
1732194060000|2024-11-21 13:01:00|29548.5|29528.5|29550.9|29530.9|29550.9|29530.9|29543.6|29523.6|10
1732194070000|2024-11-21 13:01:10|29580.7|29560.7|29588.3|29568.3|29588.3|29568.3|29580.7|29560.7|4
1732194080000|2024-11-21 13:01:20|29588.4|29568.4|29583.4|29563.4|29588.4|29568.4|29583.4|29563.4|8
1732194090000|2024-11-21 13:01:30|29588.3|29568.3|29596|29576|29596|29576|29588.3|29568.3|9
1732194100000|2024-11-21 13:01:40|29603.4|29583.4|29633.4|29613.4|29648.4|29628.4|29603.4|29583.3|37
1732194110000|2024-11-21 13:01:50|29635.9|29615.9|29630.9|29610.9|29648.4|29615.9|29630.9|29608.3|25
1732194120000|2024-11-21 13:02:00|29633.4|29613.4|29620.9|29600.9|29633.4|29613.4|29613.5|29593.5|7
1732194130000|2024-11-21 13:02:10|29611.1|29591.1|29606|29586|29611.1|29591.1|29600.9|29580.9|8
1732194140000|2024-11-21 13:02:20|29605.9|29585.9|29605.9|29585.9|29605.9|29585.9|29600.9|29580.9|1
1732194150000|2024-11-21 13:02:30|29598.5|29578.5|29603.4|29583.4|29603.4|29583.4|29598.4|29578.4|5
1732194160000|2024-11-21 13:02:40|29605.8|29585.8|29600.8|29580.8|29608.4|29588.4|29600.8|29580.8|2
1732194170000|2024-11-21 13:02:50|29588.5|29568.5|29580.9|29560.9|29588.5|29568.5|29580.9|29560.9|7
1732194180000|2024-11-21 13:03:00|29581|29561|29618.4|29598.4|29618.4|29598.4|29578.4|29558.4|6
1732194190000|2024-11-21 13:03:10|29623.4|29603.4|29623.4|29603.4|29623.4|29603.4|29623.4|29603.4|2
1732194200000|2024-11-21 13:03:20|29620.9|29600.9|29618.5|29598.5|29620.9|29600.9|29618.5|29598.5|2
1732194210000|2024-11-21 13:03:30|29623.4|29603.4|29630.8|29610.8|29630.8|29610.8|29623.4|29603.4|22
1732194220000|2024-11-21 13:03:40|29638.3|29618.3|29643.4|29623.4|29643.4|29623.4|29638.3|29618.3|6
1732194240000|2024-11-21 13:04:00|29640.9|29620.9|29623.4|29603.4|29640.9|29620.9|29623.4|29603.4|15
1732194250000|2024-11-21 13:04:10|29605.9|29585.9|29590.9|29570.9|29605.9|29585.9|29585.9|29565.9|5
1732194260000|2024-11-21 13:04:20|29588.4|29568.4|29590.8|29570.8|29590.8|29570.8|29585.9|29565.9|5
1732194270000|2024-11-21 13:04:30|29588.4|29568.4|29588.4|29568.4|29588.4|29568.4|29588.4|29568.4|2
1732194280000|2024-11-21 13:04:40|29590.9|29570.9|29605.8|29585.8|29605.8|29585.8|29590.9|29570.9|5
1732194290000|2024-11-21 13:04:50|29610.8|29590.8|29618.3|29598.3|29618.3|29598.3|29610.8|29590.8|3
1732194300000|2024-11-21 13:05:00|29615.9|29595.9|29615.9|29595.9|29615.9|29595.9|29613.4|29593.4|0
1732194310000|2024-11-21 13:05:10|29618.4|29598.4|29623.4|29603.4|29623.4|29603.4|29618.4|29598.4|28
1732194320000|2024-11-21 13:05:20|29618.4|29598.4|29618.4|29598.4|29618.4|29598.4|29618.4|29598.4|3
1732194330000|2024-11-21 13:05:30|29618.3|29598.3|29600.9|29580.9|29618.3|29598.3|29600.9|29580.9|2
1732194340000|2024-11-21 13:05:40|29605.9|29585.9|29605.9|29565.9|29613.4|29585.9|29603.4|29553.4|6
1732194350000|2024-11-21 13:05:50|29588.4|29568.4|29585.9|29565.9|29588.4|29568.4|29585.9|29565.9|3
1732194360000|2024-11-21 13:06:00|29583.4|29563.4|29578.4|29558.4|29583.4|29563.4|29578.4|29558.4|0
1732194370000|2024-11-21 13:06:10|29575.9|29555.9|29555.9|29535.9|29575.9|29555.9|29555.9|29523.5|4
1732194380000|2024-11-21 13:06:20|29563.5|29523.5|29543.4|29523.4|29563.5|29530.9|29543.4|29523.4|5
1732194390000|2024-11-21 13:06:30|29540.9|29520.9|29533.6|29513.6|29540.9|29520.9|29533.6|29513.6|3
1732194400000|2024-11-21 13:06:40|29531.1|29511.1|29538.5|29518.5|29540.9|29520.9|29531|29511|8
1732194420000|2024-11-21 13:07:00|29536.1|29516.1|29533.5|29513.5|29536.1|29516.1|29533.5|29513.5|2
1732194430000|2024-11-21 13:07:10|29531.1|29511.1|29531.1|29511.1|29531.1|29511.1|29531.1|29511.1|0
1732194440000|2024-11-21 13:07:20|29533.5|29513.5|29523.5|29503.5|29533.5|29513.5|29521.1|29501.1|9
1732194450000|2024-11-21 13:07:30|29521|29501|29521|29501|29521|29501|29521|29501|7
1732194460000|2024-11-21 13:07:40|29518.5|29498.5|29518.5|29498.5|29518.5|29498.5|29518.5|29498.5|1
1732194470000|2024-11-21 13:07:50|29508.5|29488.5|29511|29491|29511|29491|29506|29486|4
1732194480000|2024-11-21 13:08:00|29513.5|29493.5|29513.5|29493.5|29516|29496|29513.5|29493.5|6
1732194490000|2024-11-21 13:08:10|29508.4|29488.4|29508.4|29488.4|29508.4|29488.4|29508.4|29488.4|0
1732194500000|2024-11-21 13:08:20|29498.6|29478.6|29483.5|29463.5|29498.6|29478.6|29483.5|29458.6|3
1732194510000|2024-11-21 13:08:30|29476.1|29456.1|29473.4|29453.4|29478.5|29458.5|29473.4|29453.4|8
1732194520000|2024-11-21 13:08:40|29466|29446|29453.5|29433.5|29466|29446|29453.5|29433.5|0
1732194530000|2024-11-21 13:08:50|29448.5|29428.5|29448.5|29428.5|29448.5|29428.5|29448.5|29428.5|0
1732194540000|2024-11-21 13:09:00|29451|29431|29436|29416|29451|29431|29433.6|29413.6|14
1732194550000|2024-11-21 13:09:10|29438.5|29418.5|29446|29426|29446|29426|29438.5|29418.5|4
1732194570000|2024-11-21 13:09:30|29458.5|29438.5|29463.5|29443.5|29463.5|29443.5|29458.5|29438.5|1
1732194580000|2024-11-21 13:09:40|29461|29441|29458.5|29438.5|29461|29441|29458.5|29438.5|1
1732194600000|2024-11-21 13:10:00|29460.9|29440.9|29476|29456|29478.5|29458.5|29458.5|29438.5|9
1732194610000|2024-11-21 13:10:10|29468.5|29448.5|29468.5|29448.5|29468.5|29448.5|29468.5|29448.5|2
1732194620000|2024-11-21 13:10:20|||||||||2
1732194630000|2024-11-21 13:10:30|29468.6|29448.6|29476|29456|29486.1|29466|29468.6|29446|5
1732194640000|2024-11-21 13:10:40|29468.5|29448.5|29461|29441|29468.5|29448.5|29461|29441|0
1732194650000|2024-11-21 13:10:50|29458.5|29438.5|29446|29426|29458.5|29438.5|29446|29426|1
1732194660000|2024-11-21 13:11:00|29441|29421|29398.6|29378.6|29441|29421|29398.6|29378.6|13
1732194670000|2024-11-21 13:11:10|29398.5|29378.5|29413.3|29393.3|29413.3|29393.3|29398.5|29378.5|10
1732194680000|2024-11-21 13:11:20|29413.5|29393.5|29403.5|29383.5|29416|29396|29403.5|29383.5|5
1732194690000|2024-11-21 13:11:30|29433.5|29373.5|29426|29406|29433.5|29406|29423.5|29373.5|8
1732194700000|2024-11-21 13:11:40|29428.5|29408.5|29428.5|29408.5|29428.5|29408.5|29428.5|29408.5|2
1732194720000|2024-11-21 13:12:00|29433.4|29413.4|29413.5|29393.5|29433.5|29413.5|29413.5|29393.5|13
1732194730000|2024-11-21 13:12:10|29416|29396|29428.4|29408.4|29428.4|29408.4|29416|29396|6
1732194740000|2024-11-21 13:12:20|29428.5|29408.5|29428.5|29408.5|29428.5|29408.5|29428.5|29408.5|0
1732194750000|2024-11-21 13:12:30|29433.4|29413.4|29438.5|29418.5|29438.5|29418.5|29433.4|29413.4|6
1732194760000|2024-11-21 13:12:40|29436|29416|29436|29416|29436|29416|29436|29416|1
1732194780000|2024-11-21 13:13:00|29443.5|29423.5|29441|29421|29443.5|29423.5|29441|29421|4
1732194790000|2024-11-21 13:13:10|29438.5|29418.5|29418.5|29398.5|29438.5|29418.5|29418.5|29398.5|3
1732194800000|2024-11-21 13:13:20|29416|29396|29413.5|29393.5|29416|29396|29413.5|29393.5|0
1732194820000|2024-11-21 13:13:40|29408.5|29388.5|29413.4|29393.4|29413.4|29393.4|29408.4|29388.4|18
1732194830000|2024-11-21 13:13:50|||||||||2
1732194840000|2024-11-21 13:14:00|29411|29391|29411|29391|29411|29391|29411|29391|1
1732194850000|2024-11-21 13:14:10|29408.5|29388.5|29418.5|29398.5|29428.4|29403.3|29403.5|29383.5|9
1732194860000|2024-11-21 13:14:20|29423.5|29403.5|29453.5|29393.5|29453.5|29403.5|29423.5|29393.5|2
1732194890000|2024-11-21 13:14:50||29433.5||29433.5||29433.5||29433.5|10
1732194900000|2024-11-21 13:15:00|29441.2|29421.2|29436|29416|29441.2|29421.2|29436|29416|5
1732194920000|2024-11-21 13:15:20|29426.1|29406.1|29413.5|29393.5|29426.1|29406.1|29403.7|29383.7|23
1732194930000|2024-11-21 13:15:30|29411|29391|29411|29391|29411|29391|29411|29391|0
1732194940000|2024-11-21 13:15:40|29413.4|29393.4|29413.5|29393.5|29413.5|29393.5|29413.4|29393.4|4
1732194950000|2024-11-21 13:15:50|29415.9|29395.9|29421|29401|29433.5|29413.5|29415.9|29395.9|9
1732194960000|2024-11-21 13:16:00|29418.5|29398.5|29431|29411|29431|29411|29418.5|29398.5|2
1732194970000|2024-11-21 13:16:10|29433.5|29413.5|29436|29416|29438.5|29418.5|29433.5|29413.5|9
1732194980000|2024-11-21 13:16:20|29433.5|29413.5|29446|29426|29446|29426|29433.5|29413.5|3
1732195000000|2024-11-21 13:16:40|29453.5|29433.5|29456|29436|29456|29436|29453.5|29433.5|3
1732195010000|2024-11-21 13:16:50|29441.1|29421.1|29423.7|29403.7|29441.1|29421.1|29423.7|29403.7|6
1732195020000|2024-11-21 13:17:00|29423.5|29403.5|29418.5|29398.5|29426|29406|29418.5|29398.5|6
1732195040000|2024-11-21 13:17:20|29418.4|29398.4|29418.4|29398.4|29418.4|29398.4|29418.4|29398.4|1
1732195050000|2024-11-21 13:17:30|29420.9|29400.9|29423.4|29403.4|29423.4|29403.4|29420.9|29400.9|5
1732195060000|2024-11-21 13:17:40|29420.9|29400.9|29418.4|29398.4|29420.9|29400.9|29418.4|29398.4|2
1732195070000|2024-11-21 13:17:50|29418.5|29398.5|29425.9|29405.9|29425.9|29405.9|29418.5|29398.5|7
1732195080000|2024-11-21 13:18:00|29428.4|29408.4|29430.9|29410.9|29430.9|29410.9|29428.4|29408.4|1
1732195090000|2024-11-21 13:18:10|29431|29411|29430.9|29410.9|29431|29411|29430.9|29410.9|2
1732195100000|2024-11-21 13:18:20|29433.4|29413.4|29433.5|29413.5|29433.5|29413.5|29433.4|29413.4|5
1732195120000|2024-11-21 13:18:40|29433.4|29413.4|29435.9|29415.9|29435.9|29415.9|29433.4|29413.4|1
1732195130000|2024-11-21 13:18:50|29430.9|29410.9|29425.9|29405.9|29430.9|29410.9|29425.9|29405.9|7
1732195140000|2024-11-21 13:19:00|29423.4|29403.4|29418.5|29398.5|29423.4|29403.4|29418.5|29398.5|9
1732195150000|2024-11-21 13:19:10|29420.9|29400.9|29420.9|29400.9|29420.9|29400.9|29420.9|29400.9|2
1732195160000|2024-11-21 13:19:20|29423.4|29403.4|29418.5|29398.5|29423.5|29403.5|29418.5|29398.5|8
1732195170000|2024-11-21 13:19:30|29418.4|29398.4|29430.9|29410.9|29433.4|29413.4|29418.4|29398.4|13
1732195180000|2024-11-21 13:19:40|29438.4|29418.4|29443.4|29423.4|29443.4|29423.4|29438.4|29418.4|10
1732195190000|2024-11-21 13:19:50|29445.9|29425.9|29443.4|29423.4|29445.9|29425.9|29443.4|29423.4|0
1732195220000|2024-11-21 13:20:20|29438.5|29418.5|29403.4|29383.4|29438.5|29418.5|29403.4|29383.4|5
1732195240000|2024-11-21 13:20:40|29398.4|29378.4|29403.4|29363.4|29403.4|29378.4|29398.4|29363.4|1
1732195250000|2024-11-21 13:20:50|29385.9|29365.9|29380.9|29360.9|29385.9|29365.9|29380.9|29360.9|20
1732195260000|2024-11-21 13:21:00|29353.5|29333.5|29353.5|29333.5|29353.5|29333.5|29353.5|29333.5|7
1732195280000|2024-11-21 13:21:20|29355.9|29335.9|29358.4|29338.4|29358.4|29338.4|29355.9|29335.9|16
1732195290000|2024-11-21 13:21:30|||||||||2
1732195300000|2024-11-21 13:21:40|29360.9|29340.9|29380.9|29360.9|29380.9|29360.9|29360.9|29340.9|6
1732195310000|2024-11-21 13:21:50|29373.4|29353.4|29373.4|29353.4|29375.9|29355.9|29373.4|29353.4|5
1732195320000|2024-11-21 13:22:00|29368.5|29348.5|29368.4|29348.4|29368.5|29348.5|29368.4|29348.4|0
1732195330000|2024-11-21 13:22:10|29361.1|29341.1|29360.9|29340.9|29361.1|29341.1|29360.9|29340.9|4
1732195380000|2024-11-21 13:23:00|29365.9|29345.9|29375.9|29355.9|29380.9|29360.9|29365.9|29345.9|11
1732195390000|2024-11-21 13:23:10|29373.4|29353.4|29388.4|29368.4|29388.4|29368.4|29373.4|29353.4|11
1732195400000|2024-11-21 13:23:20|29386|29366|29373.4|29353.4|29386|29366|29373.4|29353.4|8
1732195410000|2024-11-21 13:23:30|29368.4|29348.4|29361|29341|29368.4|29348.4|29361|29341|4
1732195420000|2024-11-21 13:23:40|29358.4|29338.4|29358.4|29338.4|29358.4|29338.4|29358.4|29338.4|4
1732195440000|2024-11-21 13:24:00|29350.9|29330.9|29340.9|29320.9|29350.9|29330.9|29340.9|29320.9|3
1732195450000|2024-11-21 13:24:10|29343.4|29323.4|29350.9|29330.9|29353.3|29333.3|29343.4|29323.4|13
1732195470000|2024-11-21 13:24:30|29348.4|29328.4|29348.4|29328.4|29348.4|29328.4|29348.4|29328.4|4
1732195490000|2024-11-21 13:24:50|29345.9|29325.9|29345.9|29325.9|29345.9|29325.9|29345.9|29325.9|3
1732195500000|2024-11-21 13:25:00|29340.9|29320.9|29363.4|29343.4|29363.4|29343.4|29340.9|29320.9|18
1732195510000|2024-11-21 13:25:10|29360.9|29340.9|29358.4|29338.4|29360.9|29340.9|29358.4|29338.4|3
1732195520000|2024-11-21 13:25:20|29355.9|29335.9|29350.9|29330.9|29355.9|29335.9|29350.9|29330.9|1
1732195530000|2024-11-21 13:25:30|29348.5|29328.5|29350.9|29330.9|29350.9|29330.9|29348.4|29328.4|8
1732195540000|2024-11-21 13:25:40|||||||||2
1732195550000|2024-11-21 13:25:50|29348.5|29328.5|29343.5|29323.5|29348.5|29328.5|29341|29321|3
1732195560000|2024-11-21 13:26:00|29345.9|29325.9|29343.4|29323.4|29345.9|29325.9|29343.4|29323.4|7
1732195570000|2024-11-21 13:26:10|29338.5|29318.5|29338.4|29318.4|29338.5|29318.5|29338.4|29318.4|3
1732195580000|2024-11-21 13:26:20|29338.5|29318.5|29338.4|29318.4|29343.4|29323.4|29338.4|29318.4|20
1732195590000|2024-11-21 13:26:30|29345.9|29325.9|29358.4|29338.4|29358.4|29338.4|29345.9|29325.9|4
1732195600000|2024-11-21 13:26:40|29360.9|29340.9|29358.5|29338.5|29360.9|29340.9|29358.5|29338.5|7
1732195620000|2024-11-21 13:27:00|29363.4|29343.4|29375.9|29355.9|29375.9|29355.9|29363.4|29343.4|1
1732195630000|2024-11-21 13:27:10|29378.4|29358.4|29378.4|29358.4|29378.4|29358.4|29378.4|29358.4|3
1732195650000|2024-11-21 13:27:30|||||||||3
1732195660000|2024-11-21 13:27:40|29378.5|29358.5|29383.4|29363.4|29383.4|29363.4|29378.5|29358.5|2
1732195670000|2024-11-21 13:27:50|29388.3|29368.3|29385.9|29365.9|29393.4|29373.4|29385.9|29365.9|28
1732195680000|2024-11-21 13:28:00|29388.3|29368.3|29388.4|29368.4|29388.4|29368.4|29388.3|29368.3|1
1732195690000|2024-11-21 13:28:10|29388.3|29368.3|29388.3|29368.3|29388.3|29368.3|29388.3|29368.3|0
1732195700000|2024-11-21 13:28:20|29390.8|29370.8|29388.3|29368.3|29390.8|29370.8|29388.3|29368.3|0
1732195710000|2024-11-21 13:28:30|29390.8|29370.8|29390.8|29370.8|29390.8|29370.8|29388.3|29368.3|0
1732195730000|2024-11-21 13:28:50|29390.9|29370.9|29400.8|29380.8|29400.8|29380.8|29390.9|29370.9|8
1732195740000|2024-11-21 13:29:00|29400.9|29380.9|29405.8|29385.8|29405.8|29385.8|29400.9|29380.9|1
1732195750000|2024-11-21 13:29:10|29410.8|29390.8|29428.3|29408.3|29428.3|29408.3|29410.8|29390.8|2
1732195760000|2024-11-21 13:29:20|29430.8|29410.8|29440.8|29420.8|29448.3|29420.8|29430.8|29408.2|4
1732195770000|2024-11-21 13:29:30|29440.9|29420.9|29450.9|29410.9|29450.9|29420.9|29440.9|29408.4|22
1732195790000|2024-11-21 13:29:50|||||||||3
1732195800000|2024-11-21 13:30:00|29450.8|29410.8|29403.3|29383.3|29450.8|29410.8|29403.3|29383.3|17
1732195810000|2024-11-21 13:30:10|29405.8|29385.8|29398.3|29378.3|29415.8|29395.8|29393.3|29373.3|15
1732195820000|2024-11-21 13:30:20|29418.2|29398.2|29408.4|29388.4|29425.8|29405.8|29408.4|29388.4|17
1732195830000|2024-11-21 13:30:30|29403.5|29383.5|29385.8|29365.8|29403.5|29383.5|29385.8|29365.8|2
1732195840000|2024-11-21 13:30:40|29385.9|29365.9|29380.9|29360.9|29385.9|29365.9|29380.9|29360.9|3
1732195850000|2024-11-21 13:30:50|29378.4|29358.4|29373.3|29353.3|29378.4|29358.4|29373.3|29353.3|3
1732195860000|2024-11-21 13:31:00|29366|29346|29358.3|29338.3|29366|29346|29358.3|29338.3|5
1732195870000|2024-11-21 13:31:10|29360.8|29340.8|29360.8|29340.8|29360.8|29340.8|29360.8|29340.8|1
1732195890000|2024-11-21 13:31:30|||||||||1
1732195900000|2024-11-21 13:31:40|29365.8|29345.8|29363.3|29343.3|29365.8|29345.8|29363.3|29343.3|7
1732195910000|2024-11-21 13:31:50|29368.3|29348.3|29398.3|29378.3|29398.3|29378.3|29368.3|29348.3|4
1732195920000|2024-11-21 13:32:00|29400.8|29380.8|29400.8|29380.8|29400.8|29380.8|29398.3|29378.3|1
1732195930000|2024-11-21 13:32:10|29423.3|29383.3|29410.8|29390.8|29423.3|29390.9|29410.8|29383.3|21
1732195940000|2024-11-21 13:32:20|29408.4|29388.4|29408.3|29388.3|29408.4|29388.4|29408.3|29388.3|3
1732195970000|2024-11-21 13:32:50|29410.8|29390.8|29413.3|29393.3|29413.3|29393.3|29410.8|29390.8|1
1732195980000|2024-11-21 13:33:00|29415.8|29395.8|29415.8|29395.8|29418.3|29398.3|29403.4|29383.4|13
1732195990000|2024-11-21 13:33:10|29423.3|29403.3|29423.3|29403.3|29423.3|29403.3|29420.8|29400.8|3
1732196000000|2024-11-21 13:33:20|29420.8|29400.8|29423.4|29403.4|29423.4|29403.4|29420.8|29400.8|4
1732196010000|2024-11-21 13:33:30|29420.9|29400.9|29433.3|29413.3|29433.3|29413.3|29420.9|29400.9|3
1732196020000|2024-11-21 13:33:40|29448.3|29428.3|29450.8|29430.8|29453.2|29433.2|29448.3|29428.3|10
1732196030000|2024-11-21 13:33:50|29438.3|29418.3|29443.4|29403.4|29443.4|29418.3|29435.8|29403.4|0
1732196040000|2024-11-21 13:34:00|29443.3|29403.3|29428.3|29408.3|29443.3|29410.9|29428.3|29403.3|0
1732196050000|2024-11-21 13:34:10|29420.9|29400.9|29413.3|29393.3|29420.9|29400.9|29413.3|29393.3|4
1732196060000|2024-11-21 13:34:20|||||||||1
1732196070000|2024-11-21 13:34:30|29410.8|29390.8|29405.9|29385.9|29410.9|29390.9|29405.9|29385.9|9
1732196080000|2024-11-21 13:34:40|29405.8|29385.8|29413.2|29393.2|29413.2|29393.2|29405.8|29385.8|32
1732196090000|2024-11-21 13:34:50|29415.7|29395.7|29398.3|29378.3|29415.7|29395.7|29398.3|29378.3|3
1732196100000|2024-11-21 13:35:00|29400.8|29380.8|29398.2|29378.2|29400.8|29380.8|29398.2|29378.2|30
1732196110000|2024-11-21 13:35:10|29408.3|29348.3|29408.3|29348.3|29408.3|29348.3|29408.3|29348.3|1
1732196120000|2024-11-21 13:35:20|29373.5|29353.5|29373.5|29353.5|29373.5|29353.5|29373.5|29353.5|2
1732196130000|2024-11-21 13:35:30|29373.3|29353.3|29373.4|29353.4|29378.2|29358.2|29373.3|29353.3|4
1732196140000|2024-11-21 13:35:40|29373.3|29353.3|29370.8|29350.8|29373.3|29353.3|29370.8|29350.8|1
1732196160000|2024-11-21 13:36:00|29368.3|29348.3|29368.3|29348.3|29368.3|29348.3|29368.3|29348.3|1
1732196190000|2024-11-21 13:36:30|||||||||4
1732196200000|2024-11-21 13:36:40|29370.8|29350.8|29370.8|29350.8|29370.8|29350.8|29370.8|29350.8|2
1732196210000|2024-11-21 13:36:50|29375.8|29355.8|29375.8|29355.8|29375.8|29355.8|29375.8|29355.8|3
1732196220000|2024-11-21 13:37:00|29378.4|29358.4|29388.3|29368.3|29388.3|29368.3|29378.4|29358.4|0
1732196230000|2024-11-21 13:37:10|||||||||5
1732196260000|2024-11-21 13:37:40|29390.8|29370.8|29383.4|29363.4|29390.8|29370.8|29383.4|29363.4|1
1732196270000|2024-11-21 13:37:50|29378.4|29358.4|29378.4|29358.4|29378.4|29358.4|29378.4|29358.4|0
1732196280000|2024-11-21 13:38:00|29378.3|29358.3|29380.8|29360.8|29380.8|29360.8|29378.3|29358.3|4
1732196290000|2024-11-21 13:38:10|29393.3|29373.3|29393.3|29373.3|29393.3|29373.3|29393.3|29373.3|1
1732196300000|2024-11-21 13:38:20|29398.3|29378.3|29395.9|29375.9|29400.8|29380.8|29395.9|29375.9|4
1732196310000|2024-11-21 13:38:30|29390.8|29370.8|29390.8|29370.8|29390.8|29370.8|29390.8|29370.8|1
1732196340000|2024-11-21 13:39:00|29395.8|29375.8|29395.8|29375.8|29395.8|29375.8|29395.8|29375.8|0
1732196350000|2024-11-21 13:39:10|29398.2|29378.2|29398.3|29378.3|29398.3|29378.3|29398.2|29378.2|2
1732196360000|2024-11-21 13:39:20|29395.8|29375.8|29390.8|29370.8|29395.8|29375.8|29388.4|29368.4|0
1732196370000|2024-11-21 13:39:30|29388.3|29368.3|29388.3|29368.3|29388.3|29368.3|29388.3|29368.3|0
1732196400000|2024-11-21 13:40:00|29388.2|29368.2|29380.8|29360.8|29388.2|29368.2|29380.8|29360.8|7
1732196410000|2024-11-21 13:40:10|29378.3|29358.3|29378.3|29358.3|29378.3|29358.3|29378.3|29358.3|2
1732196420000|2024-11-21 13:40:20|29375.8|29355.8|29373.3|29353.3|29378.3|29358.3|29373.3|29353.3|6
1732196430000|2024-11-21 13:40:30|29360.8|29340.8|29360.8|29340.8|29360.8|29340.8|29360.8|29340.8|6
1732196440000|2024-11-21 13:40:40|29355.8|29335.8|29345.8|29325.8|29355.8|29335.8|29343.3|29323.3|3
1732196450000|2024-11-21 13:40:50|29348.3|29328.3|29315.9|29295.9|29348.3|29328.3|29315.9|29295.9|30
1732196460000|2024-11-21 13:41:00|29313.5|29293.5|29318.3|29298.3|29318.3|29298.3|29310.8|29290.8|6
1732196470000|2024-11-21 13:41:10|29323.2|29303.2|29323.3|29303.3|29325.8|29305.8|29323.2|29303.2|3
1732196480000|2024-11-21 13:41:20|29318.4|29298.4|29310.9|29290.9|29318.4|29298.4|29310.9|29290.9|1
1732196490000|2024-11-21 13:41:30|29315.8|29295.8|29318.3|29298.3|29318.3|29298.3|29315.8|29295.8|4
1732196500000|2024-11-21 13:41:40|29300.9|29280.9|29293.3|29273.3|29300.9|29280.9|29293.3|29273.3|16
1732196510000|2024-11-21 13:41:50|29290.9|29270.9|29273.3|29253.3|29290.9|29270.9|29273.3|29253.3|85
1732196520000|2024-11-21 13:42:00|29268.2|29248.2|29215.8|29195.8|29268.2|29248.2|29215.8|29195.8|45
1732196530000|2024-11-21 13:42:10|29213.3|29193.3|29238.3|29218.3|29238.3|29218.3|29213.3|29193.3|14
1732196540000|2024-11-21 13:42:20|29240.7|29220.7|29248.3|29228.3|29250.8|29230.8|29240.7|29220.7|14
1732196550000|2024-11-21 13:42:30|29240.8|29220.8|29193.3|29173.3|29240.8|29220.8|29190.8|29170.8|32
1732196560000|2024-11-21 13:42:40|29195.8|29175.8|29200.8|29180.8|29200.8|29180.8|29193.4|29173.4|16
1732196570000|2024-11-21 13:42:50|29198.4|29178.4|29203.4|29183.4|29203.4|29183.4|29198.4|29178.4|9
1732196580000|2024-11-21 13:43:00|29200.9|29180.9|29203.4|29183.4|29203.4|29183.4|29200.9|29180.9|10
1732196590000|2024-11-21 13:43:10|29205.8|29185.8|29198.3|29178.3|29205.8|29185.8|29198.3|29178.3|7
1732196600000|2024-11-21 13:43:20|||||||||1
1732196610000|2024-11-21 13:43:30|29195.9|29175.9|29175.8|29155.8|29195.9|29175.9|29175.8|29155.8|8
1732196620000|2024-11-21 13:43:40|29170.8|29150.8|29140.9|29120.9|29170.8|29150.8|29140.9|29120.9|11
1732196630000|2024-11-21 13:43:50|29143.4|29123.4|29135.9|29115.9|29143.4|29123.4|29133.3|29113.3|16
1732196640000|2024-11-21 13:44:00|29138.3|29118.3|29133.4|29113.4|29140.8|29120.8|29133.4|29113.4|24
1732196650000|2024-11-21 13:44:10|29133.3|29113.3|29163.1|29143.1|29163.1|29143.1|29133.3|29113.3|9
1732196660000|2024-11-21 13:44:20|29165.6|29145.6|29153.3|29133.3|29168.4|29148.4|29153.3|29133.3|5
1732196670000|2024-11-21 13:44:30|29155.8|29135.8|29163.4|29123.4|29163.4|29135.8|29155.8|29123.4|5
1732196680000|2024-11-21 13:44:40|29150.9|29130.9|29160.8|29140.8|29160.8|29140.8|29150.8|29130.8|2
1732196690000|2024-11-21 13:44:50|29160.9|29140.9|29195.8|29175.8|29198.2|29175.8|29160.9|29140.9|9
1732196700000|2024-11-21 13:45:00|29198.3|29178.3|29238.3|29218.3|29238.3|29218.3|29198.3|29178.3|18
1732196710000|2024-11-21 13:45:10|29238.4|29218.4|29253.4|29233.4|29268.3|29245.8|29238.4|29218.4|25
1732196720000|2024-11-21 13:45:20|29250.8|29230.8|29260.8|29240.8|29260.8|29240.8|29250.8|29230.8|4
1732196730000|2024-11-21 13:45:30|29265.7|29245.7|29273.3|29253.3|29273.3|29253.3|29258.3|29238.3|11
1732196740000|2024-11-21 13:45:40|29285.6|29265.6|29260.8|29240.8|29288.3|29268.3|29260.8|29240.8|27
1732196750000|2024-11-21 13:45:50|29258.3|29238.3|29263.3|29243.3|29263.3|29243.3|29258.3|29238.3|9
1732196760000|2024-11-21 13:46:00|||||||||2
1732196770000|2024-11-21 13:46:10|29263.4|29243.4|29268.3|29248.3|29268.3|29248.3|29263.4|29243.4|1
1732196780000|2024-11-21 13:46:20|29263.4|29243.4|29248.3|29228.3|29263.4|29243.4|29248.3|29228.3|7
1732196790000|2024-11-21 13:46:30|29245.8|29225.8|29245.8|29225.8|29245.8|29225.8|29245.8|29225.8|2
1732196800000|2024-11-21 13:46:40|29245.7|29225.7|29243.3|29223.3|29245.7|29225.7|29240.8|29220.8|1
1732196810000|2024-11-21 13:46:50|29243.2|29223.2|29238.3|29218.3|29243.2|29223.2|29238.3|29218.3|1
1732196820000|2024-11-21 13:47:00|29228.3|29208.3|29228.3|29208.3|29228.3|29208.3|29228.3|29208.3|5
1732196830000|2024-11-21 13:47:10|29230.8|29210.8|29235.8|29215.8|29235.8|29215.8|29230.8|29210.8|2
1732196840000|2024-11-21 13:47:20|29230.9|29210.9|29230.8|29210.8|29230.9|29210.9|29230.8|29210.8|0
1732196860000|2024-11-21 13:47:40|29233.3|29213.3|29220.9|29200.9|29233.3|29213.3|29220.9|29200.9|7
1732196870000|2024-11-21 13:47:50|29235.8|29215.8|29238.4|29218.4|29240.8|29220.8|29235.8|29215.8|2
1732196880000|2024-11-21 13:48:00|29238.3|29218.3|29245.8|29225.8|29245.8|29225.8|29238.3|29218.3|11
1732196890000|2024-11-21 13:48:10|29253.3|29233.3|29263.3|29243.3|29263.3|29243.3|29253.3|29233.3|1
1732196910000|2024-11-21 13:48:30|||||||||1
1732196930000|2024-11-21 13:48:50|29250.8|29230.8|29258.3|29238.3|29258.3|29238.3|29250.8|29218.3|2
1732196940000|2024-11-21 13:49:00|29260.8|29240.8|29265.7|29245.7|29265.7|29245.7|29260.8|29240.8|2
1732196970000|2024-11-21 13:49:30|||||||||1000
1732196980000|2024-11-21 13:49:40|29273.3|29253.3|29285.8|29265.8|29285.8|29265.8|29273.3|29253.3|4
1732197000000|2024-11-21 13:50:00|29283.3|29263.3|29278.3|29258.3|29283.3|29263.3|29278.3|29258.3|2
1732197010000|2024-11-21 13:50:10|29280.8|29260.8|29280.8|29260.8|29280.8|29260.8|29280.8|29260.8|5
1732197020000|2024-11-21 13:50:20|29283.2|29263.2|29285.8|29265.8|29285.8|29265.8|29283.2|29263.2|1
1732197030000|2024-11-21 13:50:30|29288.2|29268.2|29288.2|29268.2|29288.2|29268.2|29288.2|29268.2|1
1732197040000|2024-11-21 13:50:40|29290.8|29270.8|29293.3|29273.3|29293.3|29273.3|29290.8|29270.8|1
1732197050000|2024-11-21 13:50:50|29285.9|29265.9|29285.9|29265.9|29285.9|29265.9|29285.9|29265.9|1
1732197060000|2024-11-21 13:51:00|29285.8|29265.8|29265.8|29245.8|29288.2|29265.8|29265.8|29233.3|0
1732197070000|2024-11-21 13:51:10|29263.3|29243.3|29258.3|29238.3|29263.3|29243.3|29258.3|29238.3|3
1732197080000|2024-11-21 13:51:20|||||||||1
1732197090000|2024-11-21 13:51:30|29255.8|29235.8|29238.5|29218.5|29255.8|29235.8|29238.5|29218.5|12
1732197100000|2024-11-21 13:51:40|29241|29221|29243.3|29223.3|29243.3|29223.3|29238.5|29218.5|7
1732197130000|2024-11-21 13:52:10|29245.8|29225.8|29263.2|29223.2|29263.2|29230.7|29245.8|29223.2|3
1732197150000|2024-11-21 13:52:30|29263.3|29223.3|29250.8|29230.8|29263.3|29238.2|29248.3|29223.3|16
1732197160000|2024-11-21 13:52:40|29243.3|29223.3|29238.3|29218.3|29243.3|29223.3|29238.3|29218.3|4
1732197170000|2024-11-21 13:52:50|29235.8|29215.8|29215.8|29195.8|29235.8|29215.8|29215.8|29195.8|4
1732197180000|2024-11-21 13:53:00|29210.8|29190.8|29185.9|29165.9|29210.8|29190.8|29185.9|29165.9|4
1732197190000|2024-11-21 13:53:10|29193.4|29153.4|29178.3|29158.3|29193.4|29158.4|29178.3|29153.4|1
1732197200000|2024-11-21 13:53:20|29180.8|29160.8|29180.8|29160.8|29180.8|29160.8|29180.8|29160.8|3
1732197210000|2024-11-21 13:53:30|29183.3|29163.3|29185.8|29165.8|29188.3|29168.3|29183.3|29163.3|1
1732197220000|2024-11-21 13:53:40|29183.3|29163.3|29183.3|29163.3|29183.3|29163.3|29183.3|29163.3|1
1732197230000|2024-11-21 13:53:50|29183.2|29163.2|29178.3|29158.3|29183.2|29163.2|29178.3|29158.3|2
1732197240000|2024-11-21 13:54:00|29173.3|29153.3|29160.8|29140.8|29173.3|29153.3|29160.8|29140.8|7
1732197250000|2024-11-21 13:54:10|29170.8|29150.8|29185.8|29165.8|29185.8|29165.8|29170.8|29150.8|11
1732197260000|2024-11-21 13:54:20|29190.8|29170.8|29198.4|29158.4|29198.4|29170.8|29190.8|29158.4|9
1732197270000|2024-11-21 13:54:30|29198.3|29158.3|29183.3|29163.3|29198.3|29163.3|29183.3|29158.3|3
1732197280000|2024-11-21 13:54:40|29183.2|29163.2|29190.8|29150.8|29190.8|29163.2|29180.8|29148.3|0
1732197290000|2024-11-21 13:54:50|29175.8|29155.8|29170.8|29150.8|29175.8|29155.8|29170.8|29150.8|2
1732197300000|2024-11-21 13:55:00|29178.3|29138.3|29178.3|29138.3|29178.3|29138.3|29178.3|29138.3|0
1732197310000|2024-11-21 13:55:10|29170.8|29150.8|29170.8|29150.8|29178.3|29150.8|29170.8|29138.3|2
1732197320000|2024-11-21 13:55:20|29173.3|29153.3|29188.3|29148.3|29188.3|29153.3|29170.8|29148.3|5
1732197330000|2024-11-21 13:55:30|29190.8|29150.8|29190.8|29150.8|29190.8|29150.8|29190.8|29150.8|0
1732197370000|2024-11-21 13:56:10|29198.2|29158.2|29218.2|29198.2|29220.6|29200.6|29195.8|29158.2|6
1732197380000|2024-11-21 13:56:20|29215.7|29195.7|29213.3|29193.3|29215.7|29195.7|29213.3|29193.3|0
1732197390000|2024-11-21 13:56:30|29213.2|29193.2|29213.2|29193.2|29213.2|29193.2|29213.2|29193.2|21
1732197400000|2024-11-21 13:56:40|29215.8|29195.8|29215.8|29195.8|29215.8|29195.8|29215.8|29195.8|2
1732197410000|2024-11-21 13:56:50|29220.7|29200.7|29220.8|29200.8|29220.8|29200.8|29220.7|29200.7|0
1732197420000|2024-11-21 13:57:00|29223.2|29203.2|29223.3|29203.3|29223.3|29203.3|29223.2|29203.2|0
1732197430000|2024-11-21 13:57:10|29225.8|29205.8|29230.7|29210.7|29230.7|29210.7|29225.8|29205.8|3
1732197440000|2024-11-21 13:57:20|29230.8|29210.8|29235.7|29215.7|29235.7|29215.7|29230.8|29210.8|3
1732197450000|2024-11-21 13:57:30|29230.8|29210.8|29248.2|29228.2|29248.2|29228.2|29228.4|29208.4|3
1732197460000|2024-11-21 13:57:40|29250.6|29230.6|29260.7|29240.7|29263.1|29240.7|29250.6|29223.1|5
1732197470000|2024-11-21 13:57:50|29278.4|29238.4|29268.3|29248.3|29290.8|29268.2|29268.3|29238.4|5
1732197480000|2024-11-21 13:58:00|29265.8|29245.8|29268.3|29248.3|29268.3|29248.3|29265.8|29245.8|1
1732197490000|2024-11-21 13:58:10|29268.2|29248.2|29263.3|29243.3|29268.2|29248.2|29263.3|29243.3|1
1732197500000|2024-11-21 13:58:20|29253.3|29233.3|29248.3|29228.3|29253.3|29233.3|29248.3|29228.3|0
1732197510000|2024-11-21 13:58:30|||||||||2
1732197520000|2024-11-21 13:58:40|29245.8|29225.8|29243.3|29223.3|29245.8|29225.8|29243.3|29223.3|3
1732197540000|2024-11-21 13:59:00|29243.4|29223.4|29253.2|29233.2|29253.2|29233.2|29243.4|29223.4|1
1732197550000|2024-11-21 13:59:10|29253.3|29233.3|29260.7|29240.7|29260.7|29240.7|29253.3|29233.3|3
1732197560000|2024-11-21 13:59:20|29258.2|29238.2|29260.7|29240.7|29260.7|29240.7|29258.2|29238.2|1
1732197570000|2024-11-21 13:59:30|29245.8|29225.8|29245.8|29225.8|29245.8|29225.8|29245.8|29225.8|6
1732197580000|2024-11-21 13:59:40|29240.9|29220.9|29243.3|29223.3|29243.3|29223.3|29238.3|29218.3|2
1732197590000|2024-11-21 13:59:50|29240.8|29220.8|29243.3|29223.3|29243.3|29223.3|29240.8|29220.8|0
1732197600000|2024-11-21 14:00:00|||||||||1
1732197610000|2024-11-21 14:00:10|29238.3|29218.3|29238.3|29218.3|29238.3|29218.3|29238.3|29218.3|2
1732197620000|2024-11-21 14:00:20|29235.9|29215.9|29210.9|29190.9|29235.9|29215.9|29210.9|29190.9|14
1732197630000|2024-11-21 14:00:30|29210.8|29190.8|29195.8|29175.8|29210.8|29190.8|29195.8|29175.8|6
1732197640000|2024-11-21 14:00:40|29193.3|29173.3|29190.9|29170.9|29193.3|29173.3|29190.9|29170.9|9
1732197650000|2024-11-21 14:00:50|29188.4|29168.4|29180.8|29160.8|29188.4|29168.4|29180.8|29160.8|3
1732197660000|2024-11-21 14:01:00|29183.3|29163.3|29208.2|29188.2|29208.2|29188.2|29180.8|29160.8|8
1732197670000|2024-11-21 14:01:10|29210.7|29190.7|29243.1|29183.1|29243.2|29213.2|29200.8|29180.8|24
1732197680000|2024-11-21 14:01:20|29215.7|29195.7|29233.2|29213.2|29233.2|29213.2|29213.3|29193.3|6
1732197690000|2024-11-21 14:01:30|29235.7|29215.7|29233.3|29213.3|29240.7|29220.7|29233.3|29213.3|3
1732197700000|2024-11-21 14:01:40|29233.2|29213.2|29233.3|29213.3|29233.3|29213.3|29233.2|29213.2|4
1732197710000|2024-11-21 14:01:50|29235.8|29215.8|29233.3|29213.3|29238.2|29218.2|29233.3|29213.3|2
1732197720000|2024-11-21 14:02:00|||||||||1
1732197730000|2024-11-21 14:02:10|29228.4|29208.4|29233.4|29213.4|29233.4|29213.4|29228.4|29208.4|7
1732197740000|2024-11-21 14:02:20|29265.7|29205.7|29260.8|29240.8|29265.7|29243.2|29255.8|29205.7|1
1732197750000|2024-11-21 14:02:30|29263.3|29243.3|29263.3|29243.3|29263.3|29243.3|29263.3|29243.3|2
1732197770000|2024-11-21 14:02:50|29268.2|29248.2|29268.2|29248.2|29268.2|29248.2|29268.2|29248.2|0
1732197780000|2024-11-21 14:03:00|29275.8|29255.8|29283.3|29263.3|29285.8|29265.8|29275.8|29255.8|7
1732197790000|2024-11-21 14:03:10|29280.8|29260.8|29278.3|29258.3|29280.8|29260.8|29278.3|29258.3|1
1732197800000|2024-11-21 14:03:20|29283.3|29263.3|29285.7|29265.7|29285.7|29265.7|29283.3|29263.3|0
1732197820000|2024-11-21 14:03:40|29285.8|29265.8|29285.8|29265.8|29285.8|29265.8|29285.8|29265.8|1
1732197830000|2024-11-21 14:03:50|||||||||1
1732197840000|2024-11-21 14:04:00|29288.3|29268.3|29290.8|29270.8|29290.8|29270.8|29288.3|29268.3|4
1732197850000|2024-11-21 14:04:10|29300.8|29280.8|29303.3|29283.3|29303.3|29283.3|29300.8|29280.8|10
1732197860000|2024-11-21 14:04:20|29305.8|29285.8|29308.3|29288.3|29308.3|29288.3|29305.8|29285.8|1
1732197870000|2024-11-21 14:04:30|29310.8|29290.8|29320.7|29300.7|29320.7|29300.7|29310.8|29290.8|2
1732197880000|2024-11-21 14:04:40|29335.7|29295.7|29330.6|29310.6|29335.7|29310.6|29330.6|29295.7|18
1732197890000|2024-11-21 14:04:50|29330.7|29310.7|29303.2|29283.2|29330.7|29310.7|29295.8|29275.8|3
1732197900000|2024-11-21 14:05:00|29308.2|29288.2|29310.8|29290.8|29310.8|29290.8|29308.2|29288.2|5
1732197910000|2024-11-21 14:05:10|29313.2|29293.2|29310.8|29290.8|29313.2|29293.2|29310.8|29290.8|0
1732197920000|2024-11-21 14:05:20|29308.3|29288.3|29308.2|29288.2|29308.3|29288.3|29308.2|29288.2|0
1732197930000|2024-11-21 14:05:30|29313.1|29293.1|29310.8|29290.8|29313.2|29293.2|29310.8|29290.8|7
1732197940000|2024-11-21 14:05:40|29313.3|29293.3|29313.3|29293.3|29313.3|29293.3|29313.3|29293.3|3
1732197950000|2024-11-21 14:05:50|29315.7|29295.7|29315.8|29295.8|29315.8|29295.8|29313.3|29293.3|3
1732197960000|2024-11-21 14:06:00|29313.3|29293.3|29313.3|29293.3|29315.8|29295.8|29313.3|29293.3|0
1732197970000|2024-11-21 14:06:10|||||||||2
1732197980000|2024-11-21 14:06:20|29315.8|29295.8|29315.8|29295.8|29315.8|29295.8|29315.8|29295.8|0
1732197990000|2024-11-21 14:06:30|29303.4|29283.4|29300.8|29280.8|29303.4|29283.4|29298.4|29278.4|3
1732198000000|2024-11-21 14:06:40|29298.3|29278.3|29298.3|29278.3|29298.3|29278.3|29298.3|29278.3|1
1732198020000|2024-11-21 14:07:00|29293.3|29273.3|29280.8|29260.8|29293.3|29273.3|29280.8|29260.8|2
1732198030000|2024-11-21 14:07:10|29278.3|29258.3|29280.8|29260.8|29280.8|29260.8|29278.3|29258.3|0
1732198040000|2024-11-21 14:07:20|29278.3|29258.3|29278.3|29258.3|29278.3|29258.3|29278.3|29258.3|1
1732198050000|2024-11-21 14:07:30|29275.9|29255.9|29283.2|29263.2|29283.2|29263.2|29273.4|29253.4|4
1732198070000|2024-11-21 14:07:50|29285.7|29265.7|29283.3|29263.3|29285.7|29265.7|29283.2|29263.2|1
1732198080000|2024-11-21 14:08:00|29285.8|29265.8|29285.8|29265.8|29285.8|29265.8|29283.3|29263.3|2
1732198090000|2024-11-21 14:08:10|||||||||7
1732198100000|2024-11-21 14:08:20|29278.4|29258.4|29278.3|29258.3|29278.4|29258.4|29278.3|29258.3|7
1732198120000|2024-11-21 14:08:40|29275.8|29255.8|29265.8|29245.8|29275.8|29255.8|29265.8|29245.8|2
1732198130000|2024-11-21 14:08:50|29265.7|29245.7|29265.7|29245.7|29265.7|29245.7|29265.7|29245.7|0
1732198140000|2024-11-21 14:09:00|29268.3|29248.3|29270.7|29250.7|29270.7|29250.7|29268.3|29248.3|4
1732198160000|2024-11-21 14:09:20|29275.7|29255.7|29273.2|29253.2|29275.7|29255.7|29273.2|29253.2|1
1732198170000|2024-11-21 14:09:30|29275.7|29255.7|29278.1|29258.1|29278.1|29258.1|29275.7|29255.7|3
1732198180000|2024-11-21 14:09:40|29283.2|29263.2|29283.2|29263.2|29283.2|29263.2|29283.2|29263.2|0
1732198200000|2024-11-21 14:10:00|29288.2|29268.2|29290.7|29270.7|29290.7|29270.7|29288.2|29268.2|6
1732198210000|2024-11-21 14:10:10|29295.8|29275.8|29303.3|29283.3|29303.3|29283.3|29295.8|29275.8|1
1732198230000|2024-11-21 14:10:30|||||||||3
1732198240000|2024-11-21 14:10:40|29300.9|29280.9|29300.7|29260.7|29300.9|29280.9|29298|29260.7|1
1732198260000|2024-11-21 14:11:00|29300.6|29260.6|29275.9|29255.9|29300.6|29263.2|29275.9|29255.9|1
1732198270000|2024-11-21 14:11:10|29270.8|29250.8|29270.8|29250.8|29270.8|29250.8|29270.8|29250.8|6
1732198280000|2024-11-21 14:11:20|29265.8|29245.8|29258.3|29238.3|29265.8|29245.8|29258.3|29238.3|4
1732198290000|2024-11-21 14:11:30|29255.8|29235.8|29253.4|29233.4|29255.8|29235.8|29253.4|29233.4|0
1732198310000|2024-11-21 14:11:50|29250.9|29230.9|29243.3|29223.3|29250.9|29230.9|29243.3|29223.3|7
1732198320000|2024-11-21 14:12:00|||||||||4
1732198330000|2024-11-21 14:12:10|29238.3|29218.3|29238.3|29218.3|29238.3|29218.3|29238.3|29218.3|4
1732198340000|2024-11-21 14:12:20|29238.4|29218.4|29243.3|29223.3|29243.3|29223.3|29238.4|29218.4|1
1732198350000|2024-11-21 14:12:30|29238.4|29218.4|29238.3|29218.3|29238.4|29218.4|29238.3|29218.3|1
1732198360000|2024-11-21 14:12:40|29235.8|29215.8|29265.8|29245.8|29265.8|29245.8|29235.8|29215.8|3
1732198370000|2024-11-21 14:12:50|29270.8|29250.8|29275.7|29255.7|29275.7|29255.7|29270.8|29250.8|1
1732198380000|2024-11-21 14:13:00|29278.2|29258.2|29280.8|29260.8|29280.8|29260.8|29275.8|29255.8|2
1732198390000|2024-11-21 14:13:10|29293.3|29253.3|29283.3|29263.3|29293.3|29265.8|29283.3|29253.3|0
1732198400000|2024-11-21 14:13:20|29285.7|29265.7|29290.8|29270.8|29290.8|29270.8|29285.7|29265.7|1
1732198410000|2024-11-21 14:13:30|29290.9|29270.9|29293.3|29273.3|29293.3|29273.3|29290.9|29270.9|1
1732198430000|2024-11-21 14:13:50|29290.8|29270.8|29290.8|29270.8|29290.8|29270.8|29290.8|29270.8|4
1732198450000|2024-11-21 14:14:10|29285.9|29265.9|29280.8|29260.8|29285.9|29265.9|29280.8|29260.8|0
1732198460000|2024-11-21 14:14:20|||||||||2
1732198480000|2024-11-21 14:14:40|29273.3|29253.3|29273.3|29253.3|29273.3|29253.3|29273.3|29253.3|0
1732198510000|2024-11-21 14:15:10|29275.8|29255.8|29295.7|29275.7|29303.3|29275.7|29275.8|29255.8|7
1732198520000|2024-11-21 14:15:20|29293.3|29273.3|29288.3|29268.3|29293.3|29273.3|29288.3|29268.3|3
1732198530000|2024-11-21 14:15:30|29283.4|29263.4|29270.8|29250.8|29283.4|29263.4|29270.8|29250.8|11
1732198540000|2024-11-21 14:15:40|||||||||1
1732198560000|2024-11-21 14:16:00|29268.3|29248.3|29250.8|29230.8|29268.3|29248.3|29250.8|29230.8|3
1732198570000|2024-11-21 14:16:10|29245.8|29225.8|29240.8|29220.8|29245.8|29225.8|29240.8|29220.8|0
1732198590000|2024-11-21 14:16:30|29238.3|29218.3|29238.3|29218.3|29238.3|29218.3|29238.3|29218.3|6
1732198600000|2024-11-21 14:16:40|29235.8|29215.8|29235.8|29215.8|29235.8|29215.8|29235.8|29215.8|0
1732198610000|2024-11-21 14:16:50|29230.8|29210.8|29220.8|29200.8|29230.8|29210.8|29220.8|29200.8|3
1732198620000|2024-11-21 14:17:00|29215.8|29195.8|29218.3|29198.3|29218.3|29198.3|29215.8|29195.8|8
1732198630000|2024-11-21 14:17:10|29218.2|29198.2|29213.3|29193.3|29218.2|29198.2|29213.3|29193.3|24
1732198640000|2024-11-21 14:17:20|29215.8|29195.8|29228.3|29208.3|29233.3|29208.3|29215.8|29193.3|5
1732198660000|2024-11-21 14:17:40|29225.9|29205.9|29225.8|29205.8|29225.9|29205.9|29225.8|29205.8|0
1732198670000|2024-11-21 14:17:50|29228.3|29208.3|29228.3|29208.3|29228.3|29208.3|29228.3|29208.3|0
1732198680000|2024-11-21 14:18:00|29225.8|29205.8|29228.3|29208.3|29228.3|29208.3|29225.8|29205.8|1
1732198690000|2024-11-21 14:18:10|||||||||1
1732198700000|2024-11-21 14:18:20|29225.8|29205.8|29218.3|29198.3|29225.8|29205.8|29218.3|29198.3|4
1732198710000|2024-11-21 14:18:30|29215.9|29195.9|29240.9|29220.9|29240.9|29220.9|29215.9|29195.9|5
1732198720000|2024-11-21 14:18:40|29248.3|29228.3|29278.3|29238.3|29278.3|29245.8|29248.3|29223.3|9
1732198730000|2024-11-21 14:18:50|29265.8|29245.8|29270.8|29250.8|29270.8|29250.8|29260.9|29240.9|6
1732198740000|2024-11-21 14:19:00|29261|29241|29255.8|29235.8|29261|29241|29255.8|29235.8|7
1732198750000|2024-11-21 14:19:10|||||||||1
1732198760000|2024-11-21 14:19:20|29253.4|29233.4|29253.4|29233.4|29255.8|29235.8|29253.4|29233.4|0
1732198770000|2024-11-21 14:19:30|29255.9|29235.9|29255.9|29235.9|29255.9|29235.9|29255.9|29235.9|2
1732198780000|2024-11-21 14:19:40|29253.4|29233.4|29253.4|29233.4|29253.4|29233.4|29253.4|29233.4|1
1732198790000|2024-11-21 14:19:50|||||||||1
1732198800000|2024-11-21 14:20:00|29250.9|29230.9|29250.8|29230.8|29250.9|29230.9|29250.8|29230.8|1
1732198810000|2024-11-21 14:20:10|29253.3|29233.3|29253.3|29233.3|29253.3|29233.3|29253.3|29233.3|0
1732198820000|2024-11-21 14:20:20|29255.8|29235.8|29255.8|29235.8|29255.8|29235.8|29255.8|29235.8|0
1732198830000|2024-11-21 14:20:30|29258.3|29238.3|29258.3|29238.3|29258.3|29238.3|29258.3|29238.3|1
1732198840000|2024-11-21 14:20:40|29260.8|29240.8|29260.8|29240.8|29260.8|29240.8|29260.8|29240.8|5
1732198850000|2024-11-21 14:20:50|||||||||3
1732198860000|2024-11-21 14:21:00|29258.4|29238.4|29253.4|29233.4|29258.4|29238.4|29253.4|29233.4|1
1732198870000|2024-11-21 14:21:10|29253.3|29233.3|29253.3|29233.3|29253.3|29233.3|29253.3|29233.3|1
1732198880000|2024-11-21 14:21:20|29248.4|29228.4|29248.3|29228.3|29248.4|29228.4|29248.3|29228.3|0
1732198900000|2024-11-21 14:21:40|||||||||2
1732198910000|2024-11-21 14:21:50|29233.3|29213.3|29215.8|29195.8|29233.3|29213.3|29213.3|29193.3|8
1732198920000|2024-11-21 14:22:00|29213.3|29193.3|29205.9|29185.9|29213.3|29193.3|29205.9|29185.9|5
1732198930000|2024-11-21 14:22:10|29203.4|29183.4|29203.4|29183.4|29203.4|29183.4|29203.4|29183.4|1
1732198940000|2024-11-21 14:22:20|29205.8|29185.8|29225.8|29205.8|29225.8|29205.8|29205.8|29185.8|9
1732198960000|2024-11-21 14:22:40|29220.8|29200.8|29218.3|29198.3|29220.8|29200.8|29218.3|29198.3|3
1732198970000|2024-11-21 14:22:50|||||||||2
1732198980000|2024-11-21 14:23:00|29218.4|29198.4|29218.3|29198.3|29220.8|29200.8|29218.3|29198.3|0
1732198990000|2024-11-21 14:23:10|29220.8|29200.8|29220.8|29200.8|29220.8|29200.8|29220.8|29200.8|0
1732199000000|2024-11-21 14:23:20|29220.9|29200.9|29215.8|29195.8|29223.3|29203.3|29215.8|29195.8|8
1732199010000|2024-11-21 14:23:30|29218.4|29198.4|29218.4|29198.4|29218.4|29198.4|29218.4|29198.4|5
1732199020000|2024-11-21 14:23:40|29223.3|29203.3|29225.9|29205.9|29225.9|29205.9|29223.3|29203.3|0
1732199030000|2024-11-21 14:23:50|29223.4|29203.4|29233.4|29213.4|29233.4|29213.4|29223.4|29203.4|0
1732199040000|2024-11-21 14:24:00|29233.3|29213.3|29230.9|29210.9|29233.3|29213.3|29230.9|29210.9|3
1732199050000|2024-11-21 14:24:10|29220.9|29200.9|29213.3|29193.3|29220.9|29200.9|29213.3|29193.3|4
1732199060000|2024-11-21 14:24:20|29193.4|29173.4|29178.3|29158.3|29193.4|29173.4|29178.3|29158.3|6
1732199070000|2024-11-21 14:24:30|29175.9|29155.9|29175.8|29155.8|29175.9|29155.9|29175.8|29155.8|1
1732199080000|2024-11-21 14:24:40|29178.2|29158.2|29178.3|29158.3|29178.3|29158.3|29178.2|29158.2|1
1732199090000|2024-11-21 14:24:50|29183.3|29163.3|29185.8|29165.8|29185.8|29165.8|29183.3|29163.3|1
1732199100000|2024-11-21 14:25:00|29188.3|29168.3|29200.8|29180.8|29200.8|29180.8|29188.3|29168.3|9
1732199110000|2024-11-21 14:25:10|29198.4|29178.4|29200.8|29180.8|29200.8|29180.8|29198.3|29178.3|1
1732199120000|2024-11-21 14:25:20|29200.9|29180.9|29208.3|29188.3|29208.3|29188.3|29200.9|29180.9|7
1732199130000|2024-11-21 14:25:30|29210.8|29190.8|29210.8|29190.8|29210.8|29190.8|29210.8|29190.8|1
1732199150000|2024-11-21 14:25:50|29208.3|29188.3|29210.8|29190.8|29210.8|29190.8|29208.3|29188.3|1
1732199160000|2024-11-21 14:26:00|29205.9|29185.9|29205.9|29185.9|29205.9|29185.9|29205.9|29185.9|1
1732199170000|2024-11-21 14:26:10|||||||||1
1732199180000|2024-11-21 14:26:20|29208.3|29188.3|29208.3|29188.3|29208.3|29188.3|29208.3|29188.3|1
1732199200000|2024-11-21 14:26:40|29210.8|29190.8|29210.8|29190.8|29213.3|29193.3|29210.8|29190.8|0
1732199210000|2024-11-21 14:26:50|29208.4|29188.4|29203.3|29183.3|29208.4|29188.4|29200.9|29180.9|5
1732199220000|2024-11-21 14:27:00|29203.4|29183.4|29203.4|29183.4|29205.9|29185.9|29203.4|29183.4|0
1732199230000|2024-11-21 14:27:10|29205.9|29185.9|29208.4|29188.4|29208.4|29188.4|29205.9|29185.9|2
1732199240000|2024-11-21 14:27:20|29213.3|29193.3|29233.3|29213.3|29233.3|29213.3|29213.3|29193.3|12
1732199250000|2024-11-21 14:27:30|29233.4|29213.4|29238.3|29218.3|29238.3|29218.3|29233.4|29213.4|5
1732199270000|2024-11-21 14:27:50|29233.3|29213.3|29230.8|29210.8|29233.3|29213.3|29230.8|29210.8|0
1732199280000|2024-11-21 14:28:00|29228.3|29208.3|29223.3|29203.3|29230.8|29210.8|29223.3|29203.3|2
1732199290000|2024-11-21 14:28:10|29218.4|29198.4|29218.4|29198.4|29218.4|29198.4|29218.4|29198.4|1
1732199300000|2024-11-21 14:28:20|29218.3|29198.3|29218.3|29198.3|29218.3|29198.3|29215.8|29195.8|1
1732199310000|2024-11-21 14:28:30|29220.7|29200.7|29223.3|29203.3|29223.3|29203.3|29220.7|29200.7|2
1732199320000|2024-11-21 14:28:40|29225.7|29205.7|29225.7|29205.7|29228.2|29208.2|29223.3|29203.3|3
1732199330000|2024-11-21 14:28:50|29223.3|29203.3|29225.8|29205.8|29228.3|29208.3|29223.3|29203.3|2
1732199340000|2024-11-21 14:29:00|29213.5|29193.5|29213.5|29193.5|29213.5|29193.5|29213.5|29193.5|2
1732199350000|2024-11-21 14:29:10|29211|29191|29213.4|29193.4|29213.4|29193.4|29210.9|29190.9|2
1732199360000|2024-11-21 14:29:20|29210.9|29190.9|29200.8|29180.8|29213.4|29193.4|29200.8|29180.8|1
1732199370000|2024-11-21 14:29:30|29198.4|29178.4|29198.4|29178.4|29198.4|29178.4|29198.4|29178.4|1
1732199390000|2024-11-21 14:29:50|29195.8|29175.8|29175.9|29155.9|29195.8|29175.8|29175.9|29155.9|5
1732199400000|2024-11-21 14:30:00|29175.8|29155.8|29178.3|29158.3|29178.3|29158.3|29170.9|29150.9|14
1732199410000|2024-11-21 14:30:10|29180.9|29160.9|29180.9|29160.9|29180.9|29160.9|29180.9|29160.9|6
1732199420000|2024-11-21 14:30:20|29188.2|29168.2|29190.8|29170.8|29190.8|29170.8|29188.2|29168.2|5
1732199450000|2024-11-21 14:30:50|29198.1|29178.1|29205.8|29185.8|29205.8|29185.8|29198.1|29178.1|3
1732199460000|2024-11-21 14:31:00|29198.4|29178.4|29198.4|29178.4|29198.4|29178.4|29198.4|29178.4|2
1732199470000|2024-11-21 14:31:10|29203.3|29183.3|29208.3|29188.3|29208.3|29188.3|29203.3|29183.3|2
1732199480000|2024-11-21 14:31:20|29203.4|29183.4|29208.4|29168.4|29208.4|29183.4|29203.4|29168.4|2
1732199490000|2024-11-21 14:31:30|29208.3|29168.3|29163.3|29143.3|29208.3|29168.5|29163.3|29143.3|58
1732199500000|2024-11-21 14:31:40|29165.9|29145.9|29188.3|29168.3|29188.3|29168.3|29165.9|29145.9|16
1732199510000|2024-11-21 14:31:50|29193.3|29173.3|29185.9|29165.9|29193.3|29173.3|29185.9|29165.9|4
1732199520000|2024-11-21 14:32:00|29183.4|29163.4|29183.3|29163.3|29183.4|29163.4|29183.3|29163.3|7
1732199530000|2024-11-21 14:32:10|29188.4|29168.4|29205.8|29185.8|29205.8|29185.8|29188.4|29168.4|27
1732199540000|2024-11-21 14:32:20|29205.9|29185.9|29208.4|29188.4|29208.4|29188.4|29205.9|29185.9|8
1732199550000|2024-11-21 14:32:30|||||||||3
1732199560000|2024-11-21 14:32:40|||||||||1
1732199570000|2024-11-21 14:32:50|||||||||3
1732199580000|2024-11-21 14:33:00|29210.9|29190.9|29210.9|29190.9|29210.9|29190.9|29210.9|29190.9|2
1732199590000|2024-11-21 14:33:10|29206|29186|29205.9|29185.9|29206|29186|29203.4|29183.4|5
1732199610000|2024-11-21 14:33:30|29208.4|29188.4|29210.9|29190.9|29210.9|29190.9|29208.4|29188.4|0
1732199620000|2024-11-21 14:33:40|29215.8|29195.8|29215.8|29195.8|29215.8|29195.8|29215.8|29195.8|4
1732199630000|2024-11-21 14:33:50|29213.4|29193.4|29213.4|29193.4|29213.4|29193.4|29213.4|29193.4|0
1732199640000|2024-11-21 14:34:00|29211|29191|29210.9|29190.9|29211|29191|29210.9|29190.9|1
1732199650000|2024-11-21 14:34:10|29205.9|29185.9|29203.4|29183.4|29205.9|29185.9|29203.4|29183.4|1
1732199660000|2024-11-21 14:34:20|29205.9|29185.9|29205.9|29185.9|29205.9|29185.9|29205.9|29185.9|1
1732199670000|2024-11-21 14:34:30|||||||||1
1732199680000|2024-11-21 14:34:40|29203.5|29183.5|29203.5|29183.5|29203.5|29183.5|29203.5|29183.5|1
1732199690000|2024-11-21 14:34:50|29203.4|29183.4|29203.4|29183.4|29203.4|29183.4|29203.4|29183.4|0
1732199700000|2024-11-21 14:35:00|29205.9|29185.9|29225.9|29205.9|29225.9|29205.9|29205.9|29185.9|3
1732199710000|2024-11-21 14:35:10|29223.4|29203.4|29223.4|29203.4|29223.4|29203.4|29223.4|29203.4|5
1732199720000|2024-11-21 14:35:20|29223.3|29203.3|29198.5|29178.5|29223.3|29203.3|29198.5|29178.5|2
1732199740000|2024-11-21 14:35:40|29201|29181|29201|29181|29201|29181|29201|29181|21
1732199750000|2024-11-21 14:35:50|29200.9|29180.9|29198.4|29178.4|29200.9|29180.9|29198.4|29178.4|2
1732199760000|2024-11-21 14:36:00|29200.9|29180.9|29200.9|29180.9|29200.9|29180.9|29200.9|29180.9|1
1732199770000|2024-11-21 14:36:10|29203.4|29183.4|29238.4|29218.4|29238.4|29218.4|29203.4|29183.4|14
1732199780000|2024-11-21 14:36:20|29240.9|29220.9|29240.9|29220.9|29240.9|29220.9|29240.9|29220.9|0
1732199790000|2024-11-21 14:36:30|29238.4|29218.4|29243.4|29223.4|29243.4|29223.4|29238.4|29218.4|0
1732199800000|2024-11-21 14:36:40|29245.9|29225.9|29260.9|29240.9|29260.9|29240.9|29245.9|29225.9|15
1732199810000|2024-11-21 14:36:50|29270.9|29250.9|29278.3|29258.3|29278.4|29258.4|29270.9|29250.9|14
1732199820000|2024-11-21 14:37:00|29275.9|29255.9|29251|29231|29275.9|29255.9|29251|29231|8
1732199830000|2024-11-21 14:37:10|29243.6|29223.6|29233.4|29213.4|29243.6|29223.6|29233.4|29213.4|5
1732199840000|2024-11-21 14:37:20|29233.3|29213.3|29230.8|29210.8|29233.3|29213.3|29230.8|29210.8|3
1732199850000|2024-11-21 14:37:30|29223.4|29203.4|29218.4|29198.4|29223.4|29203.4|29218.4|29198.4|1
1732199860000|2024-11-21 14:37:40|29215.9|29195.9|29228.4|29208.4|29230.8|29210.8|29215.9|29195.9|33
1732199870000|2024-11-21 14:37:50|29230.9|29210.9|29238.3|29218.3|29238.3|29218.3|29230.9|29210.9|2
1732199880000|2024-11-21 14:38:00|29235.9|29215.9|29223.4|29203.4|29235.9|29215.9|29223.4|29203.4|164
1732199890000|2024-11-21 14:38:10|29220.9|29200.9|29223.4|29203.4|29223.4|29203.4|29220.9|29200.9|0
1732199900000|2024-11-21 14:38:20|29225.9|29205.9|29208.4|29188.4|29225.9|29205.9|29208.4|29188.4|5
1732199910000|2024-11-21 14:38:30|29208.3|29188.3|29208.3|29188.3|29208.3|29188.3|29208.3|29188.3|14
1732199920000|2024-11-21 14:38:40|29210.9|29190.9|29208.4|29188.4|29210.9|29190.9|29208.4|29188.4|1
1732199930000|2024-11-21 14:38:50|29210.9|29190.9|29205.9|29185.9|29210.9|29190.9|29205.9|29185.9|1
1732199940000|2024-11-21 14:39:00|29208.3|29188.3|29210.9|29190.9|29210.9|29190.9|29208.3|29188.3|1
1732199950000|2024-11-21 14:39:10|29205.9|29185.9|29205.9|29185.9|29210.8|29190.8|29205.9|29185.9|1
1732199960000|2024-11-21 14:39:20|29208.4|29188.4|29210.8|29190.8|29210.9|29190.9|29208.3|29188.3|13
1732199980000|2024-11-21 14:39:40|29208.3|29188.3|29208.3|29188.3|29208.3|29188.3|29208.3|29188.3|3
1732199990000|2024-11-21 14:39:50|29205.9|29185.9|29205.9|29185.9|29205.9|29185.9|29205.9|29185.9|0
1732200000000|2024-11-21 14:40:00|29200.9|29180.9|29178.4|29158.4|29200.9|29180.9|29178.4|29158.4|7
1732200010000|2024-11-21 14:40:10|29176|29156|29175.9|29155.9|29176|29156|29175.9|29155.9|1
1732200020000|2024-11-21 14:40:20|29173.4|29153.4|29165.8|29145.8|29173.4|29153.4|29165.8|29145.8|2
1732200030000|2024-11-21 14:40:30|29155.9|29135.9|29155.9|29135.9|29155.9|29135.9|29155.9|29135.9|3
1732200060000|2024-11-21 14:41:00|||||||||2
1732200070000|2024-11-21 14:41:10|29158.4|29138.4|29176|29156|29188.4|29156|29158.4|29138.4|13
1732200090000|2024-11-21 14:41:30|29180.9|29160.9|29180.9|29160.9|29180.9|29160.9|29180.9|29160.9|0
1732200100000|2024-11-21 14:41:40|29178.4|29158.4|29173.4|29153.4|29178.4|29158.4|29173.4|29153.4|6
1732200110000|2024-11-21 14:41:50|29175.9|29155.9|29175.9|29155.9|29175.9|29155.9|29175.9|29155.9|1
1732200120000|2024-11-21 14:42:00|||||||||6
1732200130000|2024-11-21 14:42:10|29188.4|29168.4|29190.9|29170.9|29190.9|29170.9|29185.9|29165.9|1
1732200140000|2024-11-21 14:42:20|29185.9|29165.9|29190.8|29170.8|29190.8|29170.8|29185.9|29165.9|1
1732200150000|2024-11-21 14:42:30|29178.5|29158.5|29160.9|29140.9|29178.5|29158.5|29160.9|29140.9|2
1732200160000|2024-11-21 14:42:40|29155.9|29135.9|29150.9|29130.9|29155.9|29135.9|29150.9|29130.9|0
1732200170000|2024-11-21 14:42:50|29148.4|29128.4|29155.8|29135.8|29155.8|29135.8|29148.4|29128.4|10
1732200180000|2024-11-21 14:43:00|29158.3|29138.3|29158.3|29138.3|29158.3|29138.3|29158.3|29138.3|0
1732200190000|2024-11-21 14:43:10|29160.9|29140.9|29178.3|29158.3|29178.3|29158.3|29160.9|29140.9|4
1732200200000|2024-11-21 14:43:20|29180.8|29160.8|29180.8|29160.8|29180.8|29160.8|29180.8|29160.8|1
1732200210000|2024-11-21 14:43:30|29183.3|29163.3|29183.3|29163.3|29183.3|29163.3|29183.3|29163.3|0
1732200220000|2024-11-21 14:43:40|29183.4|29163.4|29183.4|29163.4|29183.4|29163.4|29183.4|29163.4|0
1732200260000|2024-11-21 14:44:20|29183.2|29163.2|29175.9|29155.9|29183.2|29163.2|29175.9|29155.9|9
1732200270000|2024-11-21 14:44:30|29171|29151|29170.9|29150.9|29171|29151|29170.9|29150.9|0
1732200280000|2024-11-21 14:44:40|29178.4|29138.4|29163.4|29143.4|29178.4|29143.5|29160.9|29138.4|8
1732200300000|2024-11-21 14:45:00|29165.9|29145.9|29185.9|29165.9|29185.9|29165.9|29165.9|29145.9|17
1732200310000|2024-11-21 14:45:10|29186|29166|29193.4|29173.4|29193.4|29173.4|29186|29166|3
1732200320000|2024-11-21 14:45:20|29195.9|29175.9|29210.9|29190.9|29210.9|29190.9|29195.9|29175.9|6
1732200330000|2024-11-21 14:45:30|29213.3|29193.3|29213.4|29193.4|29213.4|29193.4|29210.9|29190.9|4
1732200340000|2024-11-21 14:45:40|29215.9|29195.9|29215.9|29195.9|29215.9|29195.9|29215.9|29195.9|3
1732200350000|2024-11-21 14:45:50|29225.7|29205.7|29225.9|29205.9|29225.9|29205.9|29225.7|29205.7|3
1732200360000|2024-11-21 14:46:00|||||||||1
1732200370000|2024-11-21 14:46:10|29228.3|29208.3|29225.9|29205.9|29230.9|29210.9|29225.9|29205.9|7
1732200380000|2024-11-21 14:46:20|29228.3|29208.3|29228.3|29208.3|29228.3|29208.3|29228.3|29208.3|3
1732200390000|2024-11-21 14:46:30|29228.4|29208.4|29220.9|29200.9|29228.4|29208.4|29220.9|29200.9|2
1732200400000|2024-11-21 14:46:40|29218.4|29198.4|29218.4|29198.4|29218.4|29198.4|29215.9|29195.9|3
1732200410000|2024-11-21 14:46:50|29215.9|29195.9|29215.9|29195.9|29215.9|29195.9|29215.9|29195.9|0
1732200420000|2024-11-21 14:47:00|29213.4|29193.4|29213.4|29193.4|29213.4|29193.4|29213.4|29193.4|1
1732200430000|2024-11-21 14:47:10|29208.4|29188.4|29205.9|29185.9|29208.4|29188.4|29205.9|29185.9|2
1732200440000|2024-11-21 14:47:20|29208.4|29188.4|29208.4|29188.4|29208.4|29188.4|29208.4|29188.4|1
1732200450000|2024-11-21 14:47:30|29210.9|29190.9|29210.9|29190.9|29210.9|29190.9|29210.9|29190.9|1
1732200460000|2024-11-21 14:47:40|29208.4|29188.4|29200.9|29180.9|29208.4|29188.4|29200.9|29180.9|4
1732200470000|2024-11-21 14:47:50|||||||||2
1732200490000|2024-11-21 14:48:10|29203.4|29183.4|29203.4|29183.4|29203.4|29183.4|29203.4|29183.4|1
1732200500000|2024-11-21 14:48:20|||||||||2
1732200510000|2024-11-21 14:48:30|29200.9|29180.9|29200.9|29180.9|29200.9|29180.9|29200.9|29180.9|0
1732200520000|2024-11-21 14:48:40|29205.9|29185.9|29220.7|29200.7|29220.7|29200.7|29205.9|29185.9|3
1732200530000|2024-11-21 14:48:50|29208.4|29188.4|29203.5|29183.5|29208.4|29188.4|29203.5|29183.5|2
1732200540000|2024-11-21 14:49:00|29203.4|29183.4|29163.4|29143.4|29203.4|29183.4|29163.4|29143.4|6
1732200550000|2024-11-21 14:49:10|||||||||1
1732200560000|2024-11-21 14:49:20|29168.4|29148.4|29173.4|29153.4|29173.4|29153.4|29168.4|29148.4|2
1732200570000|2024-11-21 14:49:30|||||||||1
1732200580000|2024-11-21 14:49:40|29170.9|29150.9|29170.9|29150.9|29170.9|29150.9|29168.4|29148.4|47
1732200600000|2024-11-21 14:50:00|29173.3|29153.3|29173.4|29153.4|29173.4|29153.4|29170.9|29150.9|5
1732200610000|2024-11-21 14:50:10|29173.5|29153.5|29178.4|29158.4|29180.9|29160.9|29173.5|29153.5|4
1732200620000|2024-11-21 14:50:20|||||||||1
1732200630000|2024-11-21 14:50:30|29180.9|29160.9|29180.9|29160.9|29180.9|29160.9|29180.9|29160.9|3
1732200650000|2024-11-21 14:50:50|29193.4|29173.4|29193.4|29173.4|29193.4|29173.4|29193.4|29173.4|1
1732200670000|2024-11-21 14:51:10|29190.9|29170.9|29198.4|29178.4|29200.9|29180.9|29190.9|29170.9|36
1732200680000|2024-11-21 14:51:20|29198.3|29178.3|29198.3|29178.3|29198.3|29178.3|29198.3|29178.3|0
1732200690000|2024-11-21 14:51:30|29200.8|29180.8|29190.8|29170.8|29200.8|29180.8|29190.8|29170.8|7
1732200700000|2024-11-21 14:51:40|29188.4|29168.4|29188.4|29168.4|29188.4|29168.4|29188.4|29168.4|1
1732200720000|2024-11-21 14:52:00|29193.3|29173.3|29190.8|29170.8|29193.3|29173.3|29188.4|29168.4|0
1732200730000|2024-11-21 14:52:10|29188.4|29168.4|29178.5|29158.5|29193.3|29173.3|29178.5|29158.5|2
1732200740000|2024-11-21 14:52:20|29178.4|29158.4|29178.4|29158.4|29178.4|29158.4|29178.4|29158.4|0
1732200760000|2024-11-21 14:52:40|29175.9|29155.9|29168.5|29148.5|29175.9|29155.9|29168.5|29148.5|4
1732200770000|2024-11-21 14:52:50|29166|29146|29163.4|29143.4|29166|29146|29163.4|29143.4|0
1732200780000|2024-11-21 14:53:00|29168.4|29148.4|29170.9|29150.9|29170.9|29150.9|29168.4|29148.4|1
1732200800000|2024-11-21 14:53:20|29175.9|29155.9|29175.9|29155.9|29175.9|29155.9|29175.9|29155.9|0
1732200810000|2024-11-21 14:53:30|29178.4|29158.4|29178.4|29158.4|29178.4|29158.4|29178.4|29158.4|0
1732200820000|2024-11-21 14:53:40|29180.9|29160.9|29180.9|29160.9|29180.9|29160.9|29180.9|29160.9|1
1732200840000|2024-11-21 14:54:00|29178.4|29158.4|29175.9|29155.9|29178.4|29158.4|29175.9|29155.9|3
1732200870000|2024-11-21 14:54:30|29170.9|29150.9|29170.9|29150.9|29170.9|29150.9|29170.9|29150.9|2
1732200880000|2024-11-21 14:54:40|29165.9|29145.9|29160.9|29140.9|29165.9|29145.9|29160.9|29140.9|0
1732200900000|2024-11-21 14:55:00|29163.4|29143.4|29170.8|29150.8|29170.8|29150.8|29160.9|29140.9|15
1732200910000|2024-11-21 14:55:10|29170.9|29150.9|29180.9|29160.9|29180.9|29160.9|29170.9|29150.9|6
1732200930000|2024-11-21 14:55:30|29185.9|29165.9|29195.9|29175.9|29195.9|29175.9|29185.9|29165.9|7
1732200940000|2024-11-21 14:55:40|29200.9|29180.9|29200.9|29180.9|29200.9|29180.9|29200.9|29180.9|2
1732200950000|2024-11-21 14:55:50|29208.4|29188.4|29200.9|29180.9|29208.4|29188.4|29200.9|29180.9|9
1732200960000|2024-11-21 14:56:00|29193.4|29173.4|29193.4|29173.4|29193.4|29173.4|29193.4|29173.4|2
1732200970000|2024-11-21 14:56:10|29190.9|29170.9|29190.9|29170.9|29190.9|29170.9|29190.9|29170.9|1
1732200990000|2024-11-21 14:56:30|29193.4|29173.4|29190.9|29170.9|29193.4|29173.4|29190.9|29170.9|3
1732201000000|2024-11-21 14:56:40|29185.9|29165.9|29188.4|29168.4|29188.4|29168.4|29180.9|29160.9|3
1732201020000|2024-11-21 14:57:00|29190.9|29170.9|29195.9|29175.9|29195.9|29175.9|29190.9|29170.9|5
1732201030000|2024-11-21 14:57:10|||||||||1
1732201070000|2024-11-21 14:57:50|29193.4|29173.4|29185.9|29165.9|29193.4|29173.4|29185.9|29165.9|9
1732201080000|2024-11-21 14:58:00|29183.4|29163.4|29185.9|29165.9|29185.9|29165.9|29183.4|29163.4|1
1732201090000|2024-11-21 14:58:10|29188.4|29168.4|29228.4|29208.4|29228.4|29208.4|29188.3|29168.3|6
1732201100000|2024-11-21 14:58:20|29230.8|29210.8|29230.8|29210.8|29230.8|29210.8|29230.8|29210.8|1
1732201110000|2024-11-21 14:58:30|29235.8|29215.8|29238.3|29218.3|29238.3|29218.3|29235.8|29215.8|2
1732201120000|2024-11-21 14:58:40|29240.7|29220.7|29243.4|29223.4|29243.4|29223.4|29240.7|29220.7|2
1732201130000|2024-11-21 14:58:50|29245.8|29225.8|29245.9|29225.9|29245.9|29225.9|29245.8|29225.8|0
1732201140000|2024-11-21 14:59:00|29248.4|29228.4|29245.9|29225.9|29248.4|29228.4|29245.9|29225.9|9
1732201150000|2024-11-21 14:59:10|29248.3|29228.3|29245.9|29225.9|29248.3|29228.3|29245.9|29225.9|1
1732201160000|2024-11-21 14:59:20|29245.8|29225.8|29245.9|29225.9|29245.9|29225.9|29243.4|29223.4|14
1732201170000|2024-11-21 14:59:30|29255.8|29235.8|29255.9|29235.9|29255.9|29235.9|29255.8|29235.8|12
1732201180000|2024-11-21 14:59:40|29258.4|29238.4|29270.9|29250.9|29270.9|29250.9|29258.4|29238.4|11
1732201190000|2024-11-21 14:59:50|29273.3|29253.3|29263.4|29243.4|29273.4|29253.4|29263.4|29243.4|49
1732201200000|2024-11-21 15:00:00|29260.9|29240.9|29260.9|29240.9|29263.4|29243.4|29255.9|29235.9|7
1732201210000|2024-11-21 15:00:10|29258.4|29238.4|29255.9|29235.9|29258.4|29238.4|29255.9|29235.9|1
1732201220000|2024-11-21 15:00:20|29250.9|29230.9|29253.4|29233.4|29253.4|29233.4|29250.9|29230.9|6
1732201230000|2024-11-21 15:00:30|29250.9|29230.9|29260.8|29240.8|29260.8|29240.8|29250.9|29230.9|3
1732201240000|2024-11-21 15:00:40|29260.9|29240.9|29268.4|29248.4|29268.4|29248.4|29260.9|29240.9|6
1732201250000|2024-11-21 15:00:50|29275.9|29255.9|29290.8|29270.8|29290.8|29270.8|29275.9|29255.9|33
1732201260000|2024-11-21 15:01:00|29295.7|29275.7|29295.8|29275.8|29298.2|29278.2|29295.7|29275.7|8
1732201270000|2024-11-21 15:01:10|29298.3|29278.3|29298.3|29278.3|29298.3|29278.3|29298.3|29278.3|0
1732201290000|2024-11-21 15:01:30|29295.9|29275.9|29273.3|29253.3|29298.4|29275.9|29273.3|29253.3|17
1732201300000|2024-11-21 15:01:40|29270.9|29250.9|29265.8|29245.8|29273.3|29253.3|29265.8|29245.8|0
1732201310000|2024-11-21 15:01:50|||||||||3
1732201320000|2024-11-21 15:02:00|29268.3|29248.3|29273.2|29253.2|29273.2|29253.2|29268.3|29248.3|4
1732201330000|2024-11-21 15:02:10|29270.8|29250.8|29270.8|29250.8|29270.8|29250.8|29270.8|29250.8|1
1732201340000|2024-11-21 15:02:20|29270.7|29250.7|29280.6|29260.6|29280.6|29260.6|29270.7|29250.7|3
1732201350000|2024-11-21 15:02:30|29280.7|29260.7|29280.7|29260.7|29280.7|29260.7|29280.7|29260.7|0
1732201360000|2024-11-21 15:02:40|29283.2|29263.2|29283.2|29263.2|29283.2|29263.2|29283.2|29263.2|0
1732201370000|2024-11-21 15:02:50|29283.4|29263.4|29318.2|29278.2|29318.2|29285.7|29283.4|29263.4|11
1732201380000|2024-11-21 15:03:00|29313.2|29293.2|29313.2|29293.2|29313.2|29293.2|29313.2|29293.2|3
1732201390000|2024-11-21 15:03:10|29313.3|29293.3|29313.3|29293.3|29313.3|29293.3|29313.3|29293.3|1
1732201400000|2024-11-21 15:03:20|29310.8|29290.8|29315.8|29295.8|29315.8|29295.8|29310.8|29290.8|13
1732201410000|2024-11-21 15:03:30|29315.9|29295.9|29315.9|29295.9|29315.9|29295.9|29315.9|29295.9|1
1732201430000|2024-11-21 15:03:50|29320.8|29300.8|29320.8|29300.8|29320.8|29300.8|29320.8|29300.8|6
1732201440000|2024-11-21 15:04:00|29320.9|29300.9|29325.8|29305.8|29325.8|29305.8|29320.9|29300.9|4
1732201450000|2024-11-21 15:04:10|29325.9|29305.9|29353.3|29333.3|29368.3|29345.8|29325.9|29305.9|26
1732201460000|2024-11-21 15:04:20|29345.8|29325.8|29348.3|29328.3|29348.3|29328.3|29345.8|29325.8|1
1732201470000|2024-11-21 15:04:30|29350.8|29330.8|29345.8|29325.8|29350.8|29330.8|29345.8|29325.8|2
1732201480000|2024-11-21 15:04:40|29348.3|29328.3|29348.4|29328.4|29348.4|29328.4|29348.3|29328.3|3
1732201490000|2024-11-21 15:04:50|29355.8|29335.8|29378.2|29358.2|29378.2|29358.2|29355.8|29335.8|5
1732201500000|2024-11-21 15:05:00|29378.3|29358.3|29365.8|29345.8|29378.3|29358.3|29365.8|29345.8|8
1732201510000|2024-11-21 15:05:10|29368.3|29348.3|29365.8|29345.8|29370.7|29350.7|29365.8|29345.8|2
1732201520000|2024-11-21 15:05:20|29368.3|29348.3|29368.3|29348.3|29368.3|29348.3|29365.8|29345.8|5
1732201530000|2024-11-21 15:05:30|||||||||2
1732201540000|2024-11-21 15:05:40|29363.3|29343.3|29368.3|29348.3|29368.3|29348.3|29363.3|29343.3|0
1732201560000|2024-11-21 15:06:00|29363.4|29343.4|29365.8|29345.8|29365.8|29345.8|29363.3|29343.3|14
1732201570000|2024-11-21 15:06:10|||||||||2
1732201580000|2024-11-21 15:06:20|29363.3|29343.3|29363.3|29343.3|29363.3|29343.3|29363.3|29343.3|7
1732201590000|2024-11-21 15:06:30|29365.8|29345.8|29368.2|29348.2|29368.2|29348.2|29365.8|29345.8|2
1732201600000|2024-11-21 15:06:40|29368.3|29348.3|29370.7|29350.7|29370.7|29350.7|29368.3|29348.3|2
1732201610000|2024-11-21 15:06:50|29373.3|29353.3|29368.3|29348.3|29373.3|29353.3|29368.3|29348.3|5
1732201620000|2024-11-21 15:07:00|29370.8|29350.8|29370.8|29350.8|29373.2|29353.2|29370.8|29350.8|1
1732201630000|2024-11-21 15:07:10|29373.2|29353.2|29375.7|29355.7|29375.7|29355.7|29373.2|29353.2|4
1732201640000|2024-11-21 15:07:20|||||||||1
1732201660000|2024-11-21 15:07:40|29378.2|29358.2|29383.2|29363.2|29385.7|29365.7|29378.2|29358.2|7
1732201670000|2024-11-21 15:07:50|29380.7|29360.7|29383.1|29363.1|29383.1|29363.1|29380.7|29360.7|3
1732201680000|2024-11-21 15:08:00|29385.7|29365.7|29425.7|29405.7|29425.7|29405.7|29385.7|29365.7|35
1732201690000|2024-11-21 15:08:10|29428.2|29408.2|29428.2|29408.2|29428.2|29408.2|29425.7|29405.7|9
1732201700000|2024-11-21 15:08:20|29430.7|29410.7|29423.3|29403.3|29430.7|29410.7|29423.3|29403.3|12
1732201710000|2024-11-21 15:08:30|29425.7|29405.7|29420.8|29400.8|29425.7|29405.7|29420.8|29400.8|2
1732201720000|2024-11-21 15:08:40|||||||||1
1732201740000|2024-11-21 15:09:00|29425.7|29405.7|29430.8|29410.8|29430.8|29410.8|29425.7|29405.7|23
1732201750000|2024-11-21 15:09:10|29433.3|29413.3|29443.2|29423.2|29443.2|29423.2|29433.3|29413.3|13
1732201760000|2024-11-21 15:09:20|29445.7|29425.7|29443.2|29423.2|29448.2|29428.2|29443.2|29423.2|3
1732201770000|2024-11-21 15:09:30|29440.7|29420.7|29428.2|29408.2|29440.7|29420.7|29428.2|29408.2|2
1732201780000|2024-11-21 15:09:40|29425.7|29405.7|29435.7|29415.7|29435.7|29415.7|29425.7|29405.7|13
1732201790000|2024-11-21 15:09:50|29438.2|29418.2|29438.2|29418.2|29438.2|29418.2|29438.2|29418.2|3
1732201810000|2024-11-21 15:10:10|29430.7|29410.7|29423.3|29403.3|29430.7|29410.7|29423.3|29403.3|6
1732201820000|2024-11-21 15:10:20|29420.9|29400.9|29420.8|29400.8|29420.9|29400.9|29420.7|29400.7|14
1732201830000|2024-11-21 15:10:30|29423.2|29403.2|29438.2|29418.2|29438.2|29418.2|29423.2|29403.2|3
1732201840000|2024-11-21 15:10:40|29443.2|29423.2|29443.2|29423.2|29443.2|29423.2|29443.2|29423.2|4
1732201850000|2024-11-21 15:10:50|29440.7|29420.7|29443.2|29423.2|29443.2|29423.2|29440.7|29420.7|1
1732201860000|2024-11-21 15:11:00|29440.7|29420.7|29430.7|29410.7|29440.7|29420.7|29430.7|29410.7|12
1732201870000|2024-11-21 15:11:10|29428.3|29408.3|29428.3|29408.3|29428.3|29408.3|29428.3|29408.3|1
1732201880000|2024-11-21 15:11:20|29425.8|29405.8|29425.7|29405.7|29425.8|29405.8|29425.7|29405.7|2
1732201890000|2024-11-21 15:11:30|29423.2|29403.2|29423.2|29403.2|29423.2|29403.2|29423.2|29403.2|2
1732201900000|2024-11-21 15:11:40|29423.3|29403.3|29423.2|29403.2|29428.2|29408.2|29423.2|29403.2|4
1732201910000|2024-11-21 15:11:50|||||||||1
1732201930000|2024-11-21 15:12:10|29420.7|29400.7|29420.7|29400.7|29420.7|29400.7|29420.7|29400.7|0
1732201940000|2024-11-21 15:12:20|29423.2|29403.2|29435.7|29415.7|29435.7|29415.7|29423.2|29403.2|9
1732201950000|2024-11-21 15:12:30|29440.7|29420.7|29435.7|29415.7|29440.7|29420.7|29435.7|29415.7|6
1732201960000|2024-11-21 15:12:40|29438.2|29418.2|29440.7|29420.7|29440.7|29420.7|29438.2|29418.2|0
1732201970000|2024-11-21 15:12:50|29435.7|29415.7|29433.2|29413.2|29435.7|29415.7|29433.2|29413.2|4
1732201980000|2024-11-21 15:13:00|29430.7|29410.7|29430.7|29410.7|29430.7|29410.7|29428.2|29408.2|14
1732201990000|2024-11-21 15:13:10|29425.7|29405.7|29423.2|29403.2|29425.7|29405.7|29423.2|29403.2|6
1732202000000|2024-11-21 15:13:20|29420.7|29400.7|29423.2|29403.2|29423.2|29403.2|29420.7|29400.7|1
1732202010000|2024-11-21 15:13:30|29420.7|29400.7|29428.2|29408.2|29428.2|29408.2|29420.7|29400.7|7
1732202020000|2024-11-21 15:13:40|||||||||10
1732202040000|2024-11-21 15:14:00|29425.8|29405.8|29423.2|29403.2|29425.8|29405.8|29420.7|29400.7|42
1732202050000|2024-11-21 15:14:10|29418.2|29398.2|29428.2|29408.2|29428.2|29408.2|29418.2|29398.2|27
1732202060000|2024-11-21 15:14:20|||||||||1
1732202070000|2024-11-21 15:14:30|29430.6|29410.6|29445.6|29425.6|29445.6|29425.6|29430.6|29410.6|7
1732202080000|2024-11-21 15:14:40|29445.7|29425.7|29445.7|29425.7|29445.7|29425.7|29445.7|29425.7|0
1732202090000|2024-11-21 15:14:50|29435.8|29415.8|29430.7|29410.7|29435.8|29415.8|29430.7|29410.7|12
1732202100000|2024-11-21 15:15:00|29435.7|29415.7|29435.7|29415.7|29435.7|29415.7|29435.7|29415.7|6
1732202110000|2024-11-21 15:15:10|29443.1|29423.1|29448.3|29428.3|29448.3|29428.3|29443.1|29423.1|11
1732202120000|2024-11-21 15:15:20|29450.7|29430.7|29470.8|29450.8|29483|29458|29450.7|29423|21
1732202130000|2024-11-21 15:15:30|29470.7|29450.7|29463.2|29443.2|29470.7|29450.7|29463.2|29443.2|1
1732202140000|2024-11-21 15:15:40|29458.3|29438.3|29458.3|29438.3|29458.3|29438.3|29458.3|29438.3|1
1732202150000|2024-11-21 15:15:50|29458.2|29438.2|29438.3|29418.3|29458.2|29438.2|29438.2|29418.2|6
1732202160000|2024-11-21 15:16:00|29440.7|29420.7|29440.7|29420.7|29440.7|29420.7|29440.7|29420.7|1
1732202170000|2024-11-21 15:16:10|29445.7|29425.7|29445.7|29425.7|29445.7|29425.7|29445.7|29425.7|2
1732202180000|2024-11-21 15:16:20|29440.7|29420.7|29443.2|29423.2|29443.2|29423.2|29438.3|29418.3|4
1732202190000|2024-11-21 15:16:30|29448.2|29428.2|29465.7|29445.7|29465.7|29445.7|29448.2|29428.2|3
1732202200000|2024-11-21 15:16:40|29463.3|29443.3|29460.8|29440.8|29465.7|29445.7|29460.8|29440.8|4
1732202210000|2024-11-21 15:16:50|29465.7|29445.7|29475.7|29455.7|29475.7|29455.7|29465.7|29445.7|50
1732202220000|2024-11-21 15:17:00|29483.1|29463.1|29493.1|29473.1|29493.1|29473.1|29480.6|29460.6|24
1732202230000|2024-11-21 15:17:10|||||||||3
1732202250000|2024-11-21 15:17:30|29485.7|29465.7|29475.6|29455.6|29485.7|29465.7|29475.6|29455.6|6
1732202260000|2024-11-21 15:17:40|29473.1|29453.1|29473.1|29453.1|29473.1|29453.1|29473.1|29453.1|1
1732202270000|2024-11-21 15:17:50|29475.6|29455.6|29475.6|29455.6|29475.6|29455.6|29475.6|29455.6|0
1732202280000|2024-11-21 15:18:00|29470.6|29450.6|29470.6|29450.6|29470.6|29450.6|29470.6|29450.6|3
1732202300000|2024-11-21 15:18:20|29470.7|29450.7|29485.6|29465.6|29485.6|29465.6|29470.7|29450.7|14
1732202310000|2024-11-21 15:18:30|29483.2|29463.2|29483.2|29463.2|29483.2|29463.2|29480.7|29460.7|2
1732202320000|2024-11-21 15:18:40|29483.1|29463.1|29485.6|29465.6|29485.6|29465.6|29483.1|29463.1|1
1732202350000|2024-11-21 15:19:10|29480.7|29460.7|29478.1|29458.1|29480.7|29460.7|29478.1|29458.1|4
1732202360000|2024-11-21 15:19:20|29475.7|29455.7|29483.1|29463.1|29483.1|29463.1|29475.7|29455.7|3
1732202370000|2024-11-21 15:19:30|29493.1|29473.1|29495.6|29475.6|29495.6|29475.6|29493.1|29473.1|6
1732202390000|2024-11-21 15:19:50|29493.1|29473.1|29490.6|29470.6|29493.1|29473.1|29490.6|29470.6|9
1732202400000|2024-11-21 15:20:00|29485.6|29465.6|29485.6|29465.6|29485.6|29465.6|29485.6|29465.6|2
1732202410000|2024-11-21 15:20:10|29488.1|29468.1|29488.1|29468.1|29488.1|29468.1|29488.1|29468.1|1
1732202430000|2024-11-21 15:20:30|29490.6|29470.6|29490.6|29470.6|29490.6|29470.6|29490.6|29470.6|0
1732202460000|2024-11-21 15:21:00|29495.6|29475.6|29513.1|29493.1|29513.1|29493.1|29495.6|29475.6|7
1732202470000|2024-11-21 15:21:10|||||||||2
1732202480000|2024-11-21 15:21:20|29510.6|29490.6|29510.6|29490.6|29510.6|29490.6|29510.6|29490.6|3
1732202490000|2024-11-21 15:21:30|29500.6|29480.6|29488.1|29468.1|29500.6|29480.6|29488.1|29468.1|2
1732202500000|2024-11-21 15:21:40|29480.6|29460.6|29480.6|29460.6|29480.6|29460.6|29480.6|29460.6|3
1732202510000|2024-11-21 15:21:50|||||||||3
1732202520000|2024-11-21 15:22:00|29478.1|29458.1|29480.6|29460.6|29480.6|29460.6|29478.1|29458.1|6
1732202530000|2024-11-21 15:22:10|29478.2|29458.2|29473.2|29453.2|29478.2|29458.2|29473.2|29453.2|96
1732202540000|2024-11-21 15:22:20|29470.7|29450.7|29470.6|29450.6|29475.7|29455.7|29470.6|29450.6|10
1732202550000|2024-11-21 15:22:30|29468.2|29448.2|29470.6|29450.6|29470.6|29450.6|29468.2|29448.2|5
1732202560000|2024-11-21 15:22:40|29473.1|29453.1|29470.6|29450.6|29473.1|29453.1|29470.6|29450.6|1
1732202570000|2024-11-21 15:22:50|29478.1|29458.1|29478.1|29458.1|29480.6|29460.6|29478.1|29458.1|15
1732202590000|2024-11-21 15:23:10|||||||||1
1732202600000|2024-11-21 15:23:20|29475.7|29455.7|29475.7|29455.7|29478.1|29458.1|29473.3|29453.3|0
1732202610000|2024-11-21 15:23:30|29478.2|29458.2|29490.6|29470.6|29490.6|29470.6|29478.2|29458.2|11
1732202620000|2024-11-21 15:23:40|29488.2|29468.2|29490.7|29470.7|29490.7|29470.7|29488.2|29468.2|1
1732202630000|2024-11-21 15:23:50|29498.1|29478.1|29498.1|29478.1|29498.1|29478.1|29498.1|29478.1|19
1732202640000|2024-11-21 15:24:00|29498.2|29478.2|29483.2|29463.2|29498.2|29478.2|29483.2|29463.2|4
1732202650000|2024-11-21 15:24:10|29480.7|29460.7|29483.2|29463.2|29483.2|29463.2|29480.7|29460.7|2
1732202660000|2024-11-21 15:24:20|29485.6|29465.6|29475.7|29455.7|29485.6|29465.6|29475.7|29455.7|5
1732202670000|2024-11-21 15:24:30|29475.6|29455.6|29415.7|29395.7|29475.6|29455.6|29415.7|29395.7|26
1732202680000|2024-11-21 15:24:40|29413.2|29393.2|29415.7|29395.7|29415.7|29395.7|29410.8|29390.8|7
1732202690000|2024-11-21 15:24:50|29413.2|29393.2|29415.8|29395.8|29415.8|29395.8|29413.2|29393.2|1
1732202700000|2024-11-21 15:25:00|29415.7|29395.7|29433.1|29393.1|29433.1|29400.7|29415.7|29393.1|8
1732202710000|2024-11-21 15:25:10|29430.6|29410.6|29428.1|29408.1|29430.6|29410.6|29428.1|29408.1|4
1732202720000|2024-11-21 15:25:20|29433|29413|29438.1|29418.1|29438.1|29418.1|29433|29413|4
1732202730000|2024-11-21 15:25:30|29435.6|29415.6|29438.1|29418.1|29438.1|29418.1|29435.6|29415.6|1
1732202740000|2024-11-21 15:25:40|29435.6|29415.6|29438.1|29418.1|29438.1|29418.1|29435.6|29415.6|2
1732202750000|2024-11-21 15:25:50|29435.6|29415.6|29435.6|29415.6|29435.6|29415.6|29435.6|29415.6|13
1732202760000|2024-11-21 15:26:00|29433.1|29413.1|29433.1|29413.1|29433.1|29413.1|29433.1|29413.1|0
1732202780000|2024-11-21 15:26:20|29433.2|29413.2|29435.6|29415.6|29435.6|29415.6|29433.2|29413.2|3
1732202790000|2024-11-21 15:26:30|||||||||2
1732202800000|2024-11-21 15:26:40|29433.2|29413.2|29430.7|29410.7|29433.2|29413.2|29430.7|29410.7|0
1732202810000|2024-11-21 15:26:50|29425.8|29405.8|29425.6|29405.6|29425.8|29405.8|29425.6|29405.6|6
1732202820000|2024-11-21 15:27:00|29430.6|29410.6|29435.6|29415.6|29435.6|29415.6|29430.6|29410.6|4
1732202830000|2024-11-21 15:27:10|29440.6|29420.6|29443.1|29423.1|29443.1|29423.1|29438.1|29418.1|3
1732202840000|2024-11-21 15:27:20|29450.6|29430.6|29468.1|29448.1|29470.5|29450.5|29450.6|29430.6|11
1732202850000|2024-11-21 15:27:30|29465.7|29445.7|29460.7|29440.7|29468.1|29448.1|29460.7|29440.7|11
1732202860000|2024-11-21 15:27:40|29460.6|29440.6|29460.6|29440.6|29460.6|29440.6|29460.6|29440.6|0
1732202870000|2024-11-21 15:27:50|29458.1|29438.1|29455.6|29435.6|29458.1|29438.1|29455.6|29435.6|1
1732202880000|2024-11-21 15:28:00|29450.7|29430.7|29450.7|29430.7|29450.7|29430.7|29450.7|29430.7|1
1732202910000|2024-11-21 15:28:30|29453.1|29433.1|29450.7|29430.7|29453.2|29433.2|29450.7|29430.7|2
1732202920000|2024-11-21 15:28:40|29448.2|29428.2|29443.2|29423.2|29448.2|29428.2|29443.2|29423.2|2
1732202950000|2024-11-21 15:29:10|29445.6|29425.6|29445.6|29425.6|29445.6|29425.6|29445.6|29425.6|1
1732202960000|2024-11-21 15:29:20|29450.6|29430.6|29475.6|29455.6|29475.6|29455.6|29450.6|29430.6|7
1732202970000|2024-11-21 15:29:30|29478|29458|29465.7|29445.7|29480.6|29460.6|29465.7|29445.7|5
1732202980000|2024-11-21 15:29:40|29460.6|29440.6|29433.1|29413.1|29460.6|29440.6|29433.1|29413.1|10
1732202990000|2024-11-21 15:29:50|29428.2|29408.2|29423.2|29403.2|29428.2|29408.2|29423.2|29403.2|0
1732203000000|2024-11-21 15:30:00|29435.6|29415.6|29435.6|29415.6|29435.6|29415.6|29435.6|29415.6|3
1732203010000|2024-11-21 15:30:10|29440.5|29420.5|29453.1|29413.1|29453.1|29420.6|29440.5|29413.1|0
1732203020000|2024-11-21 15:30:20|29445.6|29425.6|29450.6|29430.6|29450.6|29430.6|29445.6|29425.6|0
1732203030000|2024-11-21 15:30:30|29448.2|29428.2|29448.2|29428.2|29448.2|29428.2|29448.2|29428.2|1
1732203040000|2024-11-21 15:30:40|29445.6|29425.6|29440.6|29420.6|29445.6|29425.6|29440.6|29420.6|3
1732203060000|2024-11-21 15:31:00|29455.3|29435.3|29495.6|29475.6|29495.6|29475.6|29455.3|29435.3|26
1732203070000|2024-11-21 15:31:10|29495.8|29475.8|29528.1|29508.1|29528.1|29508.1|29495.8|29475.8|7
1732203080000|2024-11-21 15:31:20|29530.6|29510.6|29548.1|29528.1|29548.1|29528.1|29530.6|29510.6|1
1732203090000|2024-11-21 15:31:30|29555.6|29535.6|29567.9|29547.9|29567.9|29547.9|29545.6|29525.6|245
1732203100000|2024-11-21 15:31:40|29565.4|29545.4|29558|29538|29567.9|29547.9|29558|29538|9
1732203110000|2024-11-21 15:31:50|29557.9|29537.9|29550.4|29530.4|29560.4|29540.4|29550.4|29530.4|46
1732203120000|2024-11-21 15:32:00|29557.9|29517.9|29550.3|29530.3|29557.9|29530.3|29542.8|29517.9|3
1732203130000|2024-11-21 15:32:10|29552.8|29532.8|29555.3|29535.3|29555.3|29535.3|29550.3|29530.3|9
1732203140000|2024-11-21 15:32:20|29555.4|29535.4|29560.3|29540.3|29560.3|29540.3|29555.4|29535.4|6
1732203150000|2024-11-21 15:32:30|29562.8|29542.8|29567.9|29547.9|29567.9|29547.9|29562.8|29542.8|3
1732203160000|2024-11-21 15:32:40|29568|29548|29572.9|29552.9|29572.9|29552.9|29568|29548|5
1732203170000|2024-11-21 15:32:50|29572.8|29552.8|29572.8|29552.8|29572.8|29552.8|29572.8|29552.8|1
1732203180000|2024-11-21 15:33:00|29567.8|29547.8|29577.8|29557.8|29577.8|29557.8|29565.4|29545.4|1
1732203190000|2024-11-21 15:33:10|29572.9|29552.9|29570.4|29550.4|29577.8|29557.8|29570.4|29550.4|5
1732203200000|2024-11-21 15:33:20|29575.3|29555.3|29577.8|29557.8|29577.8|29557.8|29572.8|29552.8|0
1732203210000|2024-11-21 15:33:30|29575.4|29555.4|29572.9|29552.9|29575.4|29555.4|29572.9|29552.9|37
1732203220000|2024-11-21 15:33:40|29570.4|29550.4|29575.4|29555.4|29575.4|29555.4|29570.4|29550.4|0
1732203230000|2024-11-21 15:33:50|29568.1|29548.1|29575.5|29555.5|29575.5|29555.5|29568|29548|9
1732203240000|2024-11-21 15:34:00|29573|29553|29563|29543|29573|29553|29563|29543|6
1732203250000|2024-11-21 15:34:10|29560.5|29540.5|29560.4|29540.4|29560.5|29540.5|29560.4|29540.4|0
1732203260000|2024-11-21 15:34:20|||||||||3
1732203280000|2024-11-21 15:34:40|29557.9|29537.9|29553|29533|29557.9|29537.9|29553|29533|50
1732203290000|2024-11-21 15:34:50|29550.5|29530.5|29525.6|29505.6|29550.5|29530.5|29523.1|29498.2|8
1732203300000|2024-11-21 15:35:00|29528|29508|29533|29513|29533|29513|29528|29508|26
1732203310000|2024-11-21 15:35:10|29535.5|29515.5|29543|29523|29543|29523|29535.5|29515.5|3
1732203320000|2024-11-21 15:35:20|29542.9|29522.9|29540.5|29520.5|29542.9|29522.9|29540.5|29520.5|3
1732203330000|2024-11-21 15:35:30|29540.4|29520.4|29545.6|29505.6|29545.6|29520.4|29530.6|29503|4
1732203340000|2024-11-21 15:35:40|29542.9|29522.9|29557.8|29537.8|29557.8|29537.8|29542.9|29522.9|8
1732203350000|2024-11-21 15:35:50|||||||||1
1732203360000|2024-11-21 15:36:00|29560.4|29540.4|29560.4|29540.4|29560.4|29540.4|29560.4|29540.4|1
1732203370000|2024-11-21 15:36:10|29557.9|29537.9|29557.9|29537.9|29557.9|29537.9|29557.9|29537.9|1
1732203380000|2024-11-21 15:36:20|29555.4|29535.4|29555.4|29535.4|29555.4|29535.4|29555.4|29535.4|3
1732203390000|2024-11-21 15:36:30|29555.5|29535.5|29555.4|29535.4|29560.4|29540.4|29555.4|29535.4|0
1732203400000|2024-11-21 15:36:40|29552.9|29532.9|29545.4|29525.4|29552.9|29532.9|29545.4|29525.4|2
1732203410000|2024-11-21 15:36:50|||||||||1
1732203440000|2024-11-21 15:37:20|29540.5|29520.5|29540.5|29520.5|29540.5|29520.5|29540.5|29520.5|2
1732203450000|2024-11-21 15:37:30|29547.9|29507.9|29547.9|29507.9|29547.9|29507.9|29547.9|29507.9|42
1732203470000|2024-11-21 15:37:50|29535.5|29515.5|29535.5|29515.5|29535.5|29515.5|29535.5|29515.5|0
1732203480000|2024-11-21 15:38:00|29540.4|29520.4|29562.8|29522.8|29562.8|29527.9|29540.4|29520.4|3
1732203490000|2024-11-21 15:38:10|29563|29523|29555.5|29535.5|29563|29537.9|29555.5|29523|1
1732203500000|2024-11-21 15:38:20|29553|29533|29557.9|29537.9|29557.9|29537.9|29553|29533|5
1732203520000|2024-11-21 15:38:40|29555.5|29535.5|29555.5|29535.5|29555.5|29535.5|29555.5|29535.5|3
1732203530000|2024-11-21 15:38:50|29553|29533|29553|29533|29555.4|29535.4|29553|29533|0
1732203550000|2024-11-21 15:39:10|29552.9|29532.9|29532.9|29512.9|29553.1|29532.9|29532.9|29512.9|6
1732203560000|2024-11-21 15:39:20|29535.4|29515.4|29537.9|29517.9|29537.9|29517.9|29533|29513|0
1732203570000|2024-11-21 15:39:30|29535.4|29515.4|29527.9|29507.9|29535.4|29515.4|29525.5|29505.5|5
1732203580000|2024-11-21 15:39:40|29522.9|29502.9|29515.4|29495.4|29522.9|29502.9|29515.4|29495.4|4
1732203590000|2024-11-21 15:39:50|29523|29483|29515.4|29495.4|29523|29495.4|29515.4|29482.9|4
1732203600000|2024-11-21 15:40:00|29527.9|29487.9|29527.9|29487.9|29527.9|29487.9|29527.9|29487.9|1
1732203630000|2024-11-21 15:40:30|29530.5|29490.5|29530.5|29490.5|29530.5|29490.5|29530.5|29490.5|3
1732203650000|2024-11-21 15:40:50|29528.1|29488.1|29528.1|29488.1|29528.1|29488.1|29528.1|29488.1|0
1732203660000|2024-11-21 15:41:00|29525.6|29485.6|29530.5|29470.5|29533.1|29485.6|29525.6|29470.5|1
1732203670000|2024-11-21 15:41:10|29498.2|29478.2|29502.9|29482.9|29507.9|29487.9|29498.2|29478.2|13
1732203690000|2024-11-21 15:41:30|29495.4|29475.4|29490.4|29470.4|29495.4|29475.4|29490.4|29470.4|2
1732203700000|2024-11-21 15:41:40|29490.5|29470.5|29495.4|29475.4|29495.4|29475.4|29490.5|29470.5|4
1732203710000|2024-11-21 15:41:50|29497.9|29477.9|29503|29483|29503|29483|29492.9|29472.9|11
1732203720000|2024-11-21 15:42:00|29507.9|29487.9|29507.9|29487.9|29507.9|29487.9|29507.9|29487.9|48
1732203730000|2024-11-21 15:42:10|29502.9|29482.9|29525.3|29505.3|29527.8|29507.6|29502.9|29482.9|8
1732203750000|2024-11-21 15:42:30|29525.4|29505.4|29505.4|29485.4|29525.4|29505.4|29502.9|29482.9|8
1732203760000|2024-11-21 15:42:40|29502.9|29482.9|29492.9|29472.9|29502.9|29482.9|29492.9|29472.9|3
1732203770000|2024-11-21 15:42:50|29488|29468|29485.5|29465.5|29488|29468|29485.5|29465.5|9
1732203780000|2024-11-21 15:43:00|29483|29463|29483|29463|29483|29463|29483|29463|0
1732203790000|2024-11-21 15:43:10|29482.9|29462.9|29477.9|29457.9|29483|29463|29475.5|29455.5|7
1732203800000|2024-11-21 15:43:20|29478|29458|29492.9|29472.9|29492.9|29472.9|29478|29458|6
1732203810000|2024-11-21 15:43:30|29490.4|29470.4|29483|29463|29490.4|29470.4|29482.9|29462.9|26
1732203820000|2024-11-21 15:43:40|29480.5|29460.5|29482.9|29462.9|29482.9|29462.9|29475.4|29455.4|3
1732203830000|2024-11-21 15:43:50|29487.9|29467.9|29487.9|29467.9|29487.9|29467.9|29487.9|29467.9|0
1732203840000|2024-11-21 15:44:00|29485.4|29465.4|29485.4|29465.4|29485.4|29465.4|29485.4|29465.4|0
1732203860000|2024-11-21 15:44:20|29485.3|29465.3|29478|29458|29485.3|29465.3|29478|29458|6
1732203870000|2024-11-21 15:44:30|29463|29443|29432.9|29412.9|29463|29443|29432.9|29412.9|33
1732203880000|2024-11-21 15:44:40|29430.4|29410.4|29430.4|29410.4|29430.4|29410.4|29430.4|29410.4|2
1732203900000|2024-11-21 15:45:00|29425.4|29405.4|29425.4|29405.4|29425.4|29405.4|29425.4|29405.4|6
1732203910000|2024-11-21 15:45:10|29427.9|29407.9|29415.6|29395.6|29427.9|29407.9|29415.6|29395.6|3
1732203920000|2024-11-21 15:45:20|29415.5|29395.5|29415.5|29395.5|29415.5|29395.5|29415.5|29395.5|1
1732203930000|2024-11-21 15:45:30|29410.5|29390.5|29413|29393|29413|29393|29410.5|29390.5|0
1732203940000|2024-11-21 15:45:40|29410.5|29390.5|29418|29398|29418|29398|29410.5|29390.5|1
1732203950000|2024-11-21 15:45:50|||||||||1
1732203960000|2024-11-21 15:46:00|29420.5|29400.5|29418|29398|29420.5|29400.5|29418|29398|0
1732203970000|2024-11-21 15:46:10|29415.5|29395.5|29415.5|29395.5|29415.5|29395.5|29415.5|29395.5|1
1732203990000|2024-11-21 15:46:30|||||||||1
1732204000000|2024-11-21 15:46:40|29415.4|29395.4|29415.4|29395.4|29415.4|29395.4|29415.4|29395.4|0
1732204010000|2024-11-21 15:46:50|29417.9|29397.9|29448|29408|29448|29413|29417.9|29397.9|3
1732204020000|2024-11-21 15:47:00|29448.1|29408.1|29453|29433|29453|29433|29445.5|29408.1|16
1732204030000|2024-11-21 15:47:10|29455.5|29435.5|29455.5|29435.5|29455.5|29435.5|29453|29433|0
1732204040000|2024-11-21 15:47:20|29457.9|29437.9|29460.4|29440.4|29462.8|29442.8|29457.9|29437.9|0
1732204050000|2024-11-21 15:47:30|29457.9|29437.9|29457.9|29437.9|29457.9|29437.9|29457.9|29437.9|6
1732204060000|2024-11-21 15:47:40|29455.3|29435.3|29455.3|29435.3|29462.9|29435.3|29455.3|29422.9|0
1732204070000|2024-11-21 15:47:50|29447.9|29427.9|29447.9|29427.9|29447.9|29427.9|29447.9|29427.9|13
1732204080000|2024-11-21 15:48:00|29442.9|29422.9|29442.9|29422.9|29442.9|29422.9|29442.9|29422.9|0
1732204090000|2024-11-21 15:48:10|29435.5|29415.5|29425.4|29405.4|29435.5|29415.5|29425.4|29405.4|3
1732204110000|2024-11-21 15:48:30|29422.9|29402.9|29417.9|29397.9|29422.9|29402.9|29417.9|29397.9|1
1732204120000|2024-11-21 15:48:40|||||||||1
1732204130000|2024-11-21 15:48:50|29412.9|29392.9|29417.9|29397.9|29417.9|29397.9|29412.9|29392.9|1
1732204140000|2024-11-21 15:49:00|29412.9|29392.9|29412.9|29392.9|29413|29393|29412.9|29392.9|5
1732204150000|2024-11-21 15:49:10|29415.4|29395.4|29433|29393|29433|29395.4|29415.4|29392.9|4
1732204160000|2024-11-21 15:49:20|29432.9|29412.9|29432.9|29412.9|29432.9|29412.9|29432.9|29412.9|5
1732204170000|2024-11-21 15:49:30|29433|29413|29435.4|29415.4|29435.4|29415.4|29433|29413|1
1732204180000|2024-11-21 15:49:40|29435.5|29415.5|29435.5|29415.5|29435.5|29415.5|29435.5|29415.5|0
1732204190000|2024-11-21 15:49:50|29437.9|29417.9|29440.4|29420.4|29440.4|29420.4|29437.9|29417.9|1
1732204200000|2024-11-21 15:50:00|29445.4|29425.4|29447.9|29427.9|29447.9|29427.9|29445.4|29425.4|1
1732204210000|2024-11-21 15:50:10|29450.3|29430.3|29440.4|29420.4|29450.3|29430.3|29440.4|29420.4|9
1732204220000|2024-11-21 15:50:20|29437.9|29417.9|29433|29413|29437.9|29417.9|29433|29413|2
1732204230000|2024-11-21 15:50:30|29432.9|29412.9|29432.9|29412.9|29432.9|29412.9|29432.9|29412.9|2
1732204240000|2024-11-21 15:50:40|29437.9|29417.9|29452.8|29432.8|29452.8|29432.8|29437.9|29417.9|34
1732204250000|2024-11-21 15:50:50|29455.3|29435.3|29452.8|29432.8|29455.3|29435.3|29452.8|29432.8|0
1732204260000|2024-11-21 15:51:00|29455.3|29435.3|29457.8|29437.8|29457.8|29437.8|29455.3|29435.3|0
1732204270000|2024-11-21 15:51:10|29450.4|29430.4|29450.4|29430.4|29450.4|29430.4|29450.4|29430.4|8
1732204290000|2024-11-21 15:51:30|29455.3|29435.3|29452.8|29432.8|29455.3|29435.3|29452.8|29432.8|96
1732204300000|2024-11-21 15:51:40|29455.3|29435.3|29455.3|29435.3|29455.3|29435.3|29455.3|29435.3|0
1732204310000|2024-11-21 15:51:50|29452.9|29432.9|29452.9|29432.9|29452.9|29432.9|29452.9|29432.9|1
1732204320000|2024-11-21 15:52:00|||||||||31
1732204330000|2024-11-21 15:52:10|29452.8|29432.8|29450.3|29430.3|29452.8|29432.8|29450.3|29430.3|5
1732204340000|2024-11-21 15:52:20|29445.4|29425.4|29445.3|29425.3|29445.4|29425.4|29445.3|29425.3|0
1732204350000|2024-11-21 15:52:30|29442.8|29422.8|29445.3|29425.3|29445.3|29425.3|29442.8|29422.8|3
1732204370000|2024-11-21 15:52:50|29457.9|29417.9|29455.3|29435.3|29457.9|29435.3|29450.4|29417.9|2
1732204380000|2024-11-21 15:53:00|29455.4|29435.4|29457.9|29437.9|29457.9|29437.9|29455.4|29435.4|5
1732204420000|2024-11-21 15:53:40|29465.3|29445.3|29470.3|29450.3|29470.3|29450.3|29465.3|29445.3|15
1732204430000|2024-11-21 15:53:50|29472.8|29452.8|29475.3|29455.3|29475.3|29455.3|29472.8|29452.8|1
1732204450000|2024-11-21 15:54:10|29482.8|29462.8|29500.3|29480.3|29500.3|29480.3|29482.8|29462.8|3
1732204460000|2024-11-21 15:54:20|29502.8|29482.8|29502.8|29482.8|29502.8|29482.8|29502.8|29482.8|8
1732204470000|2024-11-21 15:54:30|29512.8|29492.8|29512.8|29492.8|29512.8|29492.8|29512.8|29492.8|8
1732204480000|2024-11-21 15:54:40|29517.8|29497.8|29520.3|29500.3|29522.8|29502.8|29517.8|29497.8|3
1732204490000|2024-11-21 15:54:50|29517.8|29497.8|29517.8|29497.8|29517.8|29497.8|29517.8|29497.8|1
1732204500000|2024-11-21 15:55:00|29515.3|29495.3|29510.3|29490.3|29515.3|29495.3|29510.3|29490.3|3
1732204520000|2024-11-21 15:55:20|29510.1|29490.1|29500.3|29480.3|29510.1|29490.1|29500.3|29480.3|5
1732204530000|2024-11-21 15:55:30|29505.4|29485.4|29515.3|29495.3|29515.3|29495.3|29505.4|29485.4|1
1732204550000|2024-11-21 15:55:50|29512.8|29492.8|29512.8|29492.8|29512.8|29492.8|29512.8|29492.8|0
1732204580000|2024-11-21 15:56:20|29517.8|29497.8|29560.3|29540.3|29560.3|29540.3|29517.8|29497.8|12
1732204590000|2024-11-21 15:56:30|29562.7|29542.7|29567.7|29547.7|29567.7|29547.7|29562.7|29542.7|1
1732204600000|2024-11-21 15:56:40|29565.2|29545.2|29565.2|29545.2|29565.2|29545.2|29565.2|29545.2|5
1732204620000|2024-11-21 15:57:00|29565.3|29545.3|29565.3|29545.3|29565.3|29545.3|29565.3|29545.3|3
1732204630000|2024-11-21 15:57:10|29580.3|29560.3|29580.3|29560.3|29580.3|29560.3|29580.3|29560.3|3
1732204650000|2024-11-21 15:57:30|29582.7|29562.7|29572.8|29552.8|29582.7|29562.7|29572.8|29552.8|49
1732204660000|2024-11-21 15:57:40|||||||||1
1732204670000|2024-11-21 15:57:50|||||||||1
1732204680000|2024-11-21 15:58:00|29570.3|29550.3|29570.3|29550.3|29570.3|29550.3|29570.3|29550.3|2
1732204700000|2024-11-21 15:58:20|29572.7|29552.7|29577.7|29557.7|29580.2|29560.2|29572.7|29552.7|14
1732204710000|2024-11-21 15:58:30|29577.8|29557.8|29580.3|29560.3|29580.3|29560.3|29577.8|29557.8|0
1732204720000|2024-11-21 15:58:40|29582.7|29562.7|29582.7|29562.7|29582.7|29562.7|29582.7|29562.7|1
1732204730000|2024-11-21 15:58:50|29582.8|29562.8|29590.3|29570.3|29590.3|29570.3|29582.8|29562.8|2
1732204740000|2024-11-21 15:59:00|29610.2|29590.2|29617.7|29597.7|29617.7|29597.7|29597.8|29577.8|27
1732204750000|2024-11-21 15:59:10|29622.8|29602.8|29632.7|29612.7|29632.7|29612.7|29622.8|29602.8|15
1732204760000|2024-11-21 15:59:20|29635.2|29615.2|29635.2|29615.2|29640.2|29620.2|29630.3|29610.3|10
1732204770000|2024-11-21 15:59:30|29627.7|29607.7|29625.2|29605.2|29627.7|29607.7|29625.2|29605.2|9
1732204780000|2024-11-21 15:59:40|29620.3|29600.3|29620.2|29600.2|29620.3|29600.3|29620.2|29600.2|2
1732204790000|2024-11-21 15:59:50|29617.7|29597.7|29612.7|29592.7|29617.7|29597.7|29612.7|29592.7|7
1732204800000|2024-11-21 16:00:00|29610.2|29590.2|29592.7|29572.7|29610.2|29590.2|29592.7|29572.7|11
1732204810000|2024-11-21 16:00:10|29597.7|29577.7|29590.2|29570.2|29597.7|29577.7|29590.2|29570.2|8
1732204820000|2024-11-21 16:00:20|||||||||1
1732204830000|2024-11-21 16:00:30|29592.7|29572.7|29592.7|29572.7|29592.7|29572.7|29592.7|29572.7|6
1732204850000|2024-11-21 16:00:50|29592.6|29572.6|29572.7|29552.7|29592.6|29572.6|29572.7|29552.7|7
1732204860000|2024-11-21 16:01:00|29577.7|29557.7|29587.6|29567.6|29587.6|29567.6|29577.7|29557.7|5
1732204870000|2024-11-21 16:01:10|29585.2|29565.2|29585.2|29565.2|29585.2|29565.2|29585.2|29565.2|3
1732204880000|2024-11-21 16:01:20|29590.1|29570.1|29587.7|29567.7|29590.1|29570.1|29582.7|29562.7|6
1732204900000|2024-11-21 16:01:40|29595.1|29575.1|29595.1|29575.1|29595.1|29575.1|29595.1|29575.1|3
1732204910000|2024-11-21 16:01:50|29597.6|29577.6|29595.1|29575.1|29597.6|29577.6|29595.1|29575.1|1
1732204920000|2024-11-21 16:02:00|29597.6|29577.6|29602.7|29582.7|29602.7|29582.7|29597.6|29577.6|4
1732204930000|2024-11-21 16:02:10|29605.2|29585.2|29607.6|29587.6|29607.6|29587.6|29605.2|29585.2|3
1732204950000|2024-11-21 16:02:30|29605.2|29585.2|29605.1|29585.1|29605.2|29585.2|29605.1|29585.1|4
1732204960000|2024-11-21 16:02:40|29602.6|29582.6|29602.6|29582.6|29602.6|29582.6|29602.6|29582.6|1
1732204970000|2024-11-21 16:02:50|29592.7|29572.7|29587.7|29567.7|29592.7|29572.7|29587.7|29567.7|2
1732204980000|2024-11-21 16:03:00|29587.6|29567.6|29572.6|29552.6|29587.6|29567.6|29572.6|29552.6|7
1732204990000|2024-11-21 16:03:10|29570.2|29550.2|29567.7|29547.7|29570.2|29550.2|29567.7|29547.7|0
1732205000000|2024-11-21 16:03:20|||||||||1
1732205010000|2024-11-21 16:03:30|29570.2|29550.2|29570.2|29550.2|29570.2|29550.2|29570.2|29550.2|1
1732205020000|2024-11-21 16:03:40|29577.7|29557.7|29580.1|29560.1|29580.1|29560.1|29577.7|29557.7|5
1732205030000|2024-11-21 16:03:50|29575.2|29555.2|29575.2|29555.2|29575.2|29555.2|29575.2|29555.2|2
1732205050000|2024-11-21 16:04:10|29577.7|29557.7|29592.6|29572.6|29592.6|29572.6|29577.7|29557.7|7
1732205060000|2024-11-21 16:04:20|29595.2|29575.2|29610.2|29590.2|29610.2|29590.2|29595.2|29575.2|25
1732205070000|2024-11-21 16:04:30|||||||||1
1732205080000|2024-11-21 16:04:40|29612.7|29592.7|29612.7|29592.7|29612.7|29592.7|29612.7|29592.7|1
1732205090000|2024-11-21 16:04:50|29617.7|29597.7|29620.2|29600.2|29620.2|29600.2|29617.7|29597.7|2
1732205100000|2024-11-21 16:05:00|29612.9|29592.9|29612.7|29592.7|29612.9|29592.9|29607.7|29587.7|12
1732205110000|2024-11-21 16:05:10|29610.2|29590.2|29615.2|29595.2|29615.2|29595.2|29610.2|29590.2|1
1732205120000|2024-11-21 16:05:20|29617.7|29597.7|29617.7|29597.7|29617.7|29597.7|29617.7|29597.7|0
1732205130000|2024-11-21 16:05:30|29620.1|29600.1|29627.6|29607.6|29630.1|29610.1|29620.1|29600.1|8
1732205140000|2024-11-21 16:05:40|||||||||2
1732205150000|2024-11-21 16:05:50|29630.1|29610.1|29635.1|29615.1|29635.1|29615.1|29630.1|29610.1|23
1732205160000|2024-11-21 16:06:00|||||||||1
1732205170000|2024-11-21 16:06:10|29637.6|29617.6|29640.1|29620.1|29640.1|29620.1|29637.5|29617.5|5
1732205180000|2024-11-21 16:06:20|29637.6|29617.6|29640|29620|29640|29620|29637.6|29617.6|0
1732205190000|2024-11-21 16:06:30|29642.5|29622.5|29642.5|29622.5|29642.5|29622.5|29642.5|29622.5|42
1732205200000|2024-11-21 16:06:40|29642.6|29622.6|29645|29625|29645|29625|29642.6|29622.6|1
1732205210000|2024-11-21 16:06:50|29645.1|29625.1|29645.1|29625.1|29645.1|29625.1|29645.1|29625.1|3
1732205220000|2024-11-21 16:07:00|29647.6|29627.6|29645.1|29625.1|29647.6|29627.6|29645.1|29625.1|2
1732205230000|2024-11-21 16:07:10|29635.3|29615.3|29635.2|29615.2|29635.3|29615.3|29635.2|29615.2|9
1732205240000|2024-11-21 16:07:20|29632.6|29612.6|29625.1|29605.1|29632.6|29612.6|29625.1|29605.1|9
1732205250000|2024-11-21 16:07:30|29627.6|29607.6|29632.6|29612.6|29632.6|29612.6|29627.6|29607.6|61
1732205260000|2024-11-21 16:07:40|||||||||1
1732205270000|2024-11-21 16:07:50|29635.1|29615.1|29637.5|29617.5|29637.5|29617.5|29635.1|29615.1|5
1732205280000|2024-11-21 16:08:00|29635|29615|29632.6|29612.6|29637.5|29617.5|29632.6|29612.6|33
1732205290000|2024-11-21 16:08:10|29630.1|29610.1|29635|29615|29635|29615|29630.1|29610.1|1
1732205300000|2024-11-21 16:08:20|||||||||3
1732205310000|2024-11-21 16:08:30|29635.1|29615.1|29650|29630|29650|29630|29635.1|29615.1|7
1732205340000|2024-11-21 16:09:00|||||||||3
1732205350000|2024-11-21 16:09:10|29662.5|29642.5|29682.4|29662.4|29682.5|29662.5|29662.5|29642.5|23
1732205360000|2024-11-21 16:09:20|29677.5|29657.5|29667.5|29647.5|29677.5|29657.5|29667.5|29647.5|5
1732205370000|2024-11-21 16:09:30|29665|29645|29665|29645|29667.4|29647.4|29665|29645|3
1732205380000|2024-11-21 16:09:40|29664.9|29644.9|29667.4|29627.4|29667.4|29644.9|29659.9|29627.4|2
1732205390000|2024-11-21 16:09:50|||||||||1
1732205400000|2024-11-21 16:10:00|29652.5|29632.5|29659.9|29639.9|29659.9|29639.9|29652.5|29632.5|10
1732205410000|2024-11-21 16:10:10|29657.5|29637.5|29657.5|29637.5|29657.5|29637.5|29657.5|29637.5|1
1732205420000|2024-11-21 16:10:20|29660|29640|29660|29640|29660|29640|29660|29640|11
1732205430000|2024-11-21 16:10:30|29655|29635|29645|29625|29655|29635|29642.6|29622.6|13
1732205440000|2024-11-21 16:10:40|29647.5|29627.5|29650|29630|29650|29630|29647.5|29627.5|1
1732205450000|2024-11-21 16:10:50|29647.5|29627.5|29647.5|29627.5|29647.5|29627.5|29645|29625|0
1732205470000|2024-11-21 16:11:10|29645|29625|29645|29625|29647.5|29627.5|29645|29625|0
1732205480000|2024-11-21 16:11:20|29647.5|29627.5|29645|29625|29647.5|29627.5|29645|29625|2
1732205490000|2024-11-21 16:11:30|29644.9|29624.9|29639.9|29619.9|29644.9|29624.9|29639.9|29619.9|3
1732205500000|2024-11-21 16:11:40|29637.5|29617.5|29637.5|29617.5|29637.5|29617.5|29637.5|29617.5|4
1732205510000|2024-11-21 16:11:50|29642.5|29622.5|29642.5|29622.5|29642.5|29622.5|29642.5|29622.5|2
1732205520000|2024-11-21 16:12:00|29644.9|29624.9|29649.9|29629.9|29649.9|29629.9|29644.9|29624.9|4
1732205530000|2024-11-21 16:12:10|29647.5|29627.5|29652.5|29632.5|29652.5|29632.5|29647.5|29627.5|0
1732205550000|2024-11-21 16:12:30|29655|29635|29657.5|29637.5|29657.5|29637.5|29655|29635|2
1732205560000|2024-11-21 16:12:40|29660|29640|29662.5|29642.5|29662.5|29642.5|29660|29640|2
1732205570000|2024-11-21 16:12:50|29660|29640|29660|29640|29660|29640|29660|29640|1
1732205580000|2024-11-21 16:13:00|29657.5|29637.5|29647.6|29627.6|29657.5|29637.5|29647.6|29627.6|2
1732205590000|2024-11-21 16:13:10|29640|29620|29622.5|29602.5|29640|29620|29620.1|29600.1|80
1732205600000|2024-11-21 16:13:20|29625|29605|29620.1|29600.1|29625|29605|29620.1|29600.1|1
1732205610000|2024-11-21 16:13:30|29617.6|29597.6|29617.6|29597.6|29617.6|29597.6|29617.6|29597.6|0
1732205620000|2024-11-21 16:13:40|29612.6|29592.6|29602.6|29582.6|29612.6|29592.6|29602.6|29582.6|7
1732205650000|2024-11-21 16:14:10|29600.1|29580.1|29587.8|29567.8|29600.1|29580.1|29587.8|29567.8|1
1732205670000|2024-11-21 16:14:30|29592.6|29572.6|29592.6|29572.6|29592.6|29572.6|29592.6|29572.6|4
1732205680000|2024-11-21 16:14:40|||||||||1
1732205690000|2024-11-21 16:14:50|29590.1|29570.1|29590.1|29570.1|29590.1|29570.1|29590.1|29570.1|0
1732205700000|2024-11-21 16:15:00|29590|29570|29565.1|29545.1|29590|29570|29562.6|29542.6|3
1732205710000|2024-11-21 16:15:10|29567.6|29547.6|29565.1|29545.1|29567.6|29547.6|29565.1|29545.1|0
1732205720000|2024-11-21 16:15:20|29570|29550|29572.6|29552.6|29572.6|29552.6|29570|29550|0
1732205730000|2024-11-21 16:15:30|29570.1|29550.1|29567.6|29547.6|29570.1|29550.1|29567.6|29547.6|5
1732205750000|2024-11-21 16:15:50|29567.5|29547.5|29560.1|29540.1|29567.5|29547.5|29560.1|29540.1|3
1732205760000|2024-11-21 16:16:00|29557.6|29537.6|29557.6|29537.6|29557.6|29537.6|29557.6|29537.6|0
1732205770000|2024-11-21 16:16:10|29552.6|29532.6|29547.6|29527.6|29552.6|29532.6|29547.6|29527.6|2
1732205780000|2024-11-21 16:16:20|29542.6|29522.6|29540.1|29520.1|29542.6|29522.6|29540.1|29520.1|6
1732205790000|2024-11-21 16:16:30|29537.6|29517.6|29537.6|29517.6|29537.6|29517.6|29537.6|29517.6|1
1732205800000|2024-11-21 16:16:40|29530.1|29510.1|29522.6|29502.6|29530.1|29510.1|29522.6|29502.6|3
1732205810000|2024-11-21 16:16:50|29525|29505|29535.1|29515.1|29535.1|29515.1|29525|29505|12
1732205820000|2024-11-21 16:17:00|29527.6|29507.6|29520.1|29500.1|29527.6|29507.6|29520.1|29500.1|9
1732205830000|2024-11-21 16:17:10|||||||||5
1732205840000|2024-11-21 16:17:20|29515.1|29495.1|29520|29500|29520|29500|29515.1|29495.1|5
1732205850000|2024-11-21 16:17:30|29520.1|29500.1|29520.1|29500.1|29520.1|29500.1|29520.1|29500.1|1
1732205860000|2024-11-21 16:17:40|29520|29500|29512.6|29492.6|29520|29500|29512.6|29492.6|6
1732205870000|2024-11-21 16:17:50|29500.1|29480.1|29500.1|29480.1|29500.1|29480.1|29500.1|29480.1|1
1732205880000|2024-11-21 16:18:00|||||||||4
1732205890000|2024-11-21 16:18:10|29502.6|29482.6|29502.6|29482.6|29502.6|29482.6|29502.6|29482.6|0
1732205900000|2024-11-21 16:18:20|29507.5|29487.5|29512.6|29492.6|29512.6|29492.6|29507.5|29487.5|10
1732205930000|2024-11-21 16:18:50|29500.2|29480.2|29492.7|29472.7|29500.2|29480.2|29492.7|29472.7|39
1732205940000|2024-11-21 16:19:00|29495.2|29475.2|29502.6|29482.6|29502.6|29482.6|29495.2|29475.2|8
1732205960000|2024-11-21 16:19:20|29502.7|29482.7|29502.7|29482.7|29502.7|29482.7|29502.7|29482.7|0
1732205970000|2024-11-21 16:19:30|29500.2|29480.2|29487.7|29467.7|29500.2|29480.2|29487.7|29467.7|274
1732205980000|2024-11-21 16:19:40|29500.2|29480.2|29500.2|29480.2|29500.2|29480.2|29500.2|29480.2|4
1732205990000|2024-11-21 16:19:50|||||||||1
1732206000000|2024-11-21 16:20:00|29502.6|29482.6|29502.6|29482.6|29502.6|29482.6|29502.6|29482.6|0
1732206010000|2024-11-21 16:20:10|29500.2|29480.2|29502.7|29482.7|29505.2|29485.2|29500.2|29480.2|9
1732206020000|2024-11-21 16:20:20|29500.2|29480.2|29492.8|29472.8|29500.2|29480.2|29492.8|29472.8|0
1732206030000|2024-11-21 16:20:30|29492.7|29472.7|29490.2|29470.2|29492.7|29472.7|29490.2|29470.2|2
1732206040000|2024-11-21 16:20:40|29487.7|29467.7|29487.7|29467.7|29487.7|29467.7|29487.7|29467.7|4
1732206050000|2024-11-21 16:20:50|29490.2|29470.2|29490.2|29470.2|29490.2|29470.2|29490.2|29470.2|4
1732206060000|2024-11-21 16:21:00|29487.7|29467.7|29490.2|29470.2|29490.2|29470.2|29487.7|29467.7|3
1732206070000|2024-11-21 16:21:10|29492.7|29472.7|29492.7|29472.7|29492.7|29472.7|29492.7|29472.7|0
1732206080000|2024-11-21 16:21:20|||||||||1
1732206090000|2024-11-21 16:21:30|29495.2|29475.2|29495.2|29475.2|29497.7|29477.7|29495.2|29475.2|0
1732206110000|2024-11-21 16:21:50|||||||||2
1732206120000|2024-11-21 16:22:00|29495.1|29475.1|29495.2|29475.2|29495.2|29475.2|29492.7|29472.7|11
1732206130000|2024-11-21 16:22:10|29500.2|29480.2|29505.2|29485.2|29505.2|29485.2|29500.2|29480.2|5
1732206140000|2024-11-21 16:22:20|||||||||4
1732206150000|2024-11-21 16:22:30|29502.7|29482.7|29502.7|29482.7|29502.7|29482.7|29502.7|29482.7|2
1732206160000|2024-11-21 16:22:40|29500.2|29480.2|29480.2|29460.2|29500.4|29480.2|29480.2|29460.2|31
1732206170000|2024-11-21 16:22:50|29472.8|29452.8|29472.8|29452.8|29472.8|29452.8|29472.8|29452.8|27
1732206180000|2024-11-21 16:23:00|29472.7|29452.7|29462.8|29442.8|29472.7|29452.7|29462.8|29442.8|6
1732206190000|2024-11-21 16:23:10|29467.7|29447.7|29467.7|29447.7|29467.7|29447.7|29467.7|29447.7|0
1732206210000|2024-11-21 16:23:30|29452.8|29432.8|29440.3|29420.3|29452.8|29432.8|29440.3|29420.3|8
1732206220000|2024-11-21 16:23:40|29440.4|29420.4|29450.3|29430.3|29450.3|29430.3|29440.4|29420.4|2
1732206230000|2024-11-21 16:23:50|29447.8|29427.8|29445.3|29425.3|29450.3|29430.3|29445.3|29425.3|2
1732206240000|2024-11-21 16:24:00|29442.9|29422.9|29440.4|29420.4|29442.9|29422.9|29440.4|29420.4|2
1732206250000|2024-11-21 16:24:10|29445.3|29425.3|29447.8|29427.8|29447.8|29427.8|29445.3|29425.3|2
1732206260000|2024-11-21 16:24:20|29445.2|29425.2|29442.8|29422.8|29445.2|29425.2|29442.8|29422.8|12
1732206280000|2024-11-21 16:24:40|29445.2|29425.2|29450.1|29430.1|29450.1|29430.1|29445.2|29425.2|2
1732206290000|2024-11-21 16:24:50|29450.2|29430.2|29450.2|29430.2|29450.2|29430.2|29450.2|29430.2|0
1732206300000|2024-11-21 16:25:00|29455.2|29435.2|29455.2|29435.2|29455.2|29435.2|29455.2|29435.2|1
1732206310000|2024-11-21 16:25:10|29465.3|29445.3|29465.3|29445.3|29465.3|29445.3|29465.3|29445.3|6
1732206320000|2024-11-21 16:25:20|29472.8|29452.8|29472.8|29452.8|29472.8|29452.8|29472.8|29452.8|0
1732206330000|2024-11-21 16:25:30|29470.3|29450.3|29467.7|29447.7|29470.3|29450.3|29465.3|29445.3|0
1732206350000|2024-11-21 16:25:50|29462.8|29442.8|29462.8|29442.8|29462.8|29442.8|29462.8|29442.8|2
1732206370000|2024-11-21 16:26:10|29457.8|29437.8|29457.7|29437.7|29457.8|29437.8|29455.2|29435.2|0
1732206390000|2024-11-21 16:26:30|29455.3|29435.3|29450.3|29430.3|29455.3|29435.3|29450.3|29430.3|2
1732206430000|2024-11-21 16:27:10|29452.7|29432.7|29462.7|29442.7|29462.7|29442.7|29452.7|29432.7|3
1732206440000|2024-11-21 16:27:20|29465.2|29445.2|29470.2|29450.2|29470.2|29450.2|29465.2|29445.2|1
1732206450000|2024-11-21 16:27:30|29475.1|29455.1|29477.7|29457.7|29477.7|29457.7|29475.1|29455.1|1
1732206460000|2024-11-21 16:27:40|29480.1|29460.1|29485.2|29465.2|29485.2|29465.2|29480.1|29460.1|2
1732206490000|2024-11-21 16:28:10|29487.7|29467.7|29487.8|29467.8|29487.8|29467.8|29487.7|29467.7|0
1732206500000|2024-11-21 16:28:20|29495.3|29475.3|29495.3|29475.3|29495.3|29475.3|29495.3|29475.3|5
1732206510000|2024-11-21 16:28:30|29492.8|29472.8|29492.8|29472.8|29492.8|29472.8|29492.8|29472.8|8
1732206520000|2024-11-21 16:28:40|29497.8|29477.8|29497.8|29477.8|29497.8|29477.8|29497.8|29477.8|1
1732206530000|2024-11-21 16:28:50|29492.9|29472.9|29492.8|29472.8|29492.9|29472.9|29492.8|29472.8|0
1732206550000|2024-11-21 16:29:10|29495.2|29475.2|29495.3|29475.3|29495.3|29475.3|29495.2|29475.2|3
1732206570000|2024-11-21 16:29:30|29495.4|29475.4|29505.2|29485.2|29505.2|29485.2|29495.4|29475.4|1
1732206580000|2024-11-21 16:29:40|29507.7|29487.7|29535.1|29515.1|29535.1|29515.1|29507.7|29487.7|52
1732206590000|2024-11-21 16:29:50|29540.2|29520.2|29550.2|29530.2|29550.2|29530.2|29540.2|29520.2|1
1732206600000|2024-11-21 16:30:00|29555.2|29535.2|29555.2|29535.2|29555.2|29535.2|29555.2|29535.2|3
1732206610000|2024-11-21 16:30:10|29567.6|29547.6|29577.6|29557.6|29577.6|29557.6|29567.6|29547.6|5
1732206620000|2024-11-21 16:30:20|29575.1|29555.1|29575.1|29555.1|29575.1|29555.1|29575.1|29555.1|0
1732206640000|2024-11-21 16:30:40|||||||||2
1732206650000|2024-11-21 16:30:50|29577.7|29557.7|29577.7|29557.7|29577.7|29557.7|29575.2|29555.2|4
1732206660000|2024-11-21 16:31:00|29580.2|29560.2|29585.1|29565.1|29587.6|29567.6|29580.2|29560.2|4
1732206670000|2024-11-21 16:31:10|29580.2|29560.2|29577.6|29557.6|29580.2|29560.2|29577.6|29557.6|3
1732206680000|2024-11-21 16:31:20|29575.1|29555.1|29567.6|29547.6|29575.1|29555.1|29567.6|29547.6|2
1732206690000|2024-11-21 16:31:30|29562.7|29542.7|29557.7|29537.7|29562.7|29542.7|29557.7|29537.7|1
1732206700000|2024-11-21 16:31:40|29560.2|29540.2|29557.7|29537.7|29560.2|29540.2|29557.7|29537.7|12
1732206710000|2024-11-21 16:31:50|29552.6|29532.6|29555.1|29535.1|29555.1|29535.1|29552.6|29532.6|174
1732206720000|2024-11-21 16:32:00|29557.7|29537.7|29557.7|29537.7|29560.1|29540.1|29552.7|29532.7|2
1732206730000|2024-11-21 16:32:10|29560.1|29540.1|29560.1|29540.1|29560.1|29540.1|29560.1|29540.1|0
1732206740000|2024-11-21 16:32:20|29574.9|29554.9|29580.2|29560.2|29580.2|29560.2|29574.9|29554.9|6
1732206750000|2024-11-21 16:32:30|29582.7|29562.7|29585.1|29565.1|29587.6|29567.6|29582.7|29562.7|4
1732206760000|2024-11-21 16:32:40|||||||||3
1732206780000|2024-11-21 16:33:00|29587.6|29567.6|29587.6|29567.6|29587.6|29567.6|29587.6|29567.6|1
1732206790000|2024-11-21 16:33:10|29590.1|29570.1|29590.1|29570.1|29590.1|29570.1|29590.1|29570.1|0
1732206800000|2024-11-21 16:33:20|||||||||5
1732206810000|2024-11-21 16:33:30|||||||||12
1732206820000|2024-11-21 16:33:40|29590.2|29570.2|29600.1|29580.1|29600.1|29580.1|29590.2|29570.2|32
1732206830000|2024-11-21 16:33:50|29602.5|29582.5|29605.1|29585.1|29605.1|29585.1|29602.5|29582.5|3
1732206840000|2024-11-21 16:34:00|29607.6|29587.6|29612.7|29592.7|29612.7|29592.7|29607.6|29587.6|10
1732206850000|2024-11-21 16:34:10|29615.1|29595.1|29615.2|29595.2|29615.2|29595.2|29615.1|29595.1|3
1732206860000|2024-11-21 16:34:20|29627.7|29587.7|29627.7|29587.7|29627.7|29587.7|29627.7|29587.7|1
1732206870000|2024-11-21 16:34:30|29615.2|29595.2|29622.7|29602.7|29627.7|29602.7|29615.2|29587.7|1
1732206880000|2024-11-21 16:34:40|29627.6|29607.6|29620.1|29600.1|29627.6|29607.6|29620.1|29600.1|2
1732206900000|2024-11-21 16:35:00|29610.3|29590.3|29612.7|29592.7|29615.1|29595.1|29610.3|29590.3|3
1732206910000|2024-11-21 16:35:10|29615.1|29595.1|29620.1|29600.1|29620.1|29600.1|29615.1|29595.1|2
1732206920000|2024-11-21 16:35:20|29617.7|29597.7|29617.7|29597.7|29617.7|29597.7|29617.7|29597.7|4
1732206930000|2024-11-21 16:35:30|29622.6|29602.6|29625.1|29605.1|29625.1|29605.1|29622.6|29602.6|1
1732206940000|2024-11-21 16:35:40|29627.6|29607.6|29627.6|29607.6|29630.1|29610.1|29627.6|29607.6|3
1732206950000|2024-11-21 16:35:50|29625.1|29605.1|29622.7|29602.7|29625.1|29605.1|29622.7|29602.7|1
1732206970000|2024-11-21 16:36:10|29622.6|29602.6|29627.7|29567.7|29627.9|29602.6|29622.6|29565.4|7
1732206980000|2024-11-21 16:36:20|29605.2|29585.2|29605.2|29585.2|29605.2|29585.2|29605.2|29585.2|1
1732207000000|2024-11-21 16:36:40|29617.7|29577.7|29620.2|29600.2|29620.2|29600.2|29615.1|29577.7|9
1732207010000|2024-11-21 16:36:50|29625.1|29605.1|29627.6|29607.6|29627.6|29607.6|29625.1|29605.1|2
1732207020000|2024-11-21 16:37:00|29625.1|29605.1|29625.1|29605.1|29625.1|29605.1|29625.1|29605.1|3
1732207030000|2024-11-21 16:37:10|||||||||1
1732207050000|2024-11-21 16:37:30|29622.6|29602.6|29622.6|29602.6|29622.6|29602.6|29622.6|29602.6|1
1732207090000|2024-11-21 16:38:10|29612.7|29592.7|29600.2|29580.2|29617.7|29592.7|29600.2|29577.7|6
1732207100000|2024-11-21 16:38:20|29597.7|29577.7|29595.2|29575.2|29597.7|29577.7|29595.2|29575.2|7
1732207110000|2024-11-21 16:38:30|29597.6|29577.6|29600.1|29580.1|29600.1|29580.1|29595.2|29575.2|2
1732207120000|2024-11-21 16:38:40|29602.6|29582.6|29602.6|29582.6|29602.6|29582.6|29602.6|29582.6|0
1732207130000|2024-11-21 16:38:50|29605.1|29585.1|29607.6|29587.6|29607.6|29587.6|29605.1|29585.1|1
1732207140000|2024-11-21 16:39:00|29605.1|29585.1|29607.6|29587.6|29607.6|29587.6|29605.1|29585.1|1
1732207150000|2024-11-21 16:39:10|29610|29590|29610.2|29590.2|29610.2|29590.2|29607.6|29587.6|1
1732207160000|2024-11-21 16:39:20|29610.1|29590.1|29615.1|29595.1|29615.1|29595.1|29610.1|29590.1|1
1732207180000|2024-11-21 16:39:40|29612.6|29592.6|29617.6|29597.6|29617.6|29597.6|29612.6|29592.6|7
1732207190000|2024-11-21 16:39:50|29612.7|29592.7|29612.7|29592.7|29612.7|29592.7|29610.2|29590.2|0
1732207200000|2024-11-21 16:40:00|29617.6|29597.6|29612.7|29592.7|29617.6|29597.6|29612.7|29592.7|1
1732207210000|2024-11-21 16:40:10|||||||||1
1732207220000|2024-11-21 16:40:20|29612.6|29592.6|29612.7|29592.7|29612.7|29592.7|29612.6|29592.6|1
1732207230000|2024-11-21 16:40:30|29615.2|29595.2|29615.2|29595.2|29615.2|29595.2|29615.2|29595.2|0
1732207240000|2024-11-21 16:40:40|29610.3|29590.3|29612.7|29592.7|29612.7|29592.7|29610.2|29590.2|2
1732207250000|2024-11-21 16:40:50|||||||||1
1732207260000|2024-11-21 16:41:00|29610.2|29590.2|29610.1|29590.1|29612.6|29592.6|29610.1|29590.1|4
1732207270000|2024-11-21 16:41:10|29607.7|29587.7|29607.7|29587.7|29607.7|29587.7|29607.7|29587.7|0
1732207290000|2024-11-21 16:41:30|29605.2|29585.2|29607.7|29587.7|29607.7|29587.7|29605.2|29585.2|0
1732207310000|2024-11-21 16:41:50|29610.2|29590.2|29612.7|29592.7|29612.7|29592.7|29610.2|29590.2|6
1732207320000|2024-11-21 16:42:00|29615.2|29595.2|29615.2|29595.2|29615.2|29595.2|29615.2|29595.2|3
1732207340000|2024-11-21 16:42:20|29625.2|29605.2|29625.2|29605.2|29625.2|29605.2|29625.2|29605.2|3
1732207350000|2024-11-21 16:42:30|29625.1|29605.1|29625.1|29605.1|29627.6|29607.6|29625.1|29605.1|2
1732207370000|2024-11-21 16:42:50|||||||||1
1732207380000|2024-11-21 16:43:00|29622.6|29602.6|29625.2|29605.2|29625.2|29605.2|29622.6|29602.6|7
1732207390000|2024-11-21 16:43:10|29622.7|29602.7|29627.7|29607.7|29627.7|29607.7|29622.7|29602.7|1
1732207410000|2024-11-21 16:43:30|29627.6|29607.6|29617.7|29597.7|29627.6|29607.6|29617.7|29597.7|2
1732207420000|2024-11-21 16:43:40|29615.2|29595.2|29617.6|29597.6|29617.6|29597.6|29615.2|29595.2|1
1732207430000|2024-11-21 16:43:50|29615.2|29595.2|29615.2|29595.2|29615.2|29595.2|29615.2|29595.2|1
1732207440000|2024-11-21 16:44:00|29615.1|29595.1|29615.1|29595.1|29615.1|29595.1|29615.1|29595.1|2
1732207450000|2024-11-21 16:44:10|29610.1|29590.1|29610.2|29590.2|29610.2|29590.2|29607.7|29587.7|3
1732207490000|2024-11-21 16:44:50|29610.1|29590.1|29605.1|29585.1|29610.1|29590.1|29605.1|29585.1|1
1732207500000|2024-11-21 16:45:00|29602.7|29582.7|29600.2|29580.2|29602.7|29582.7|29600.2|29580.2|1
1732207510000|2024-11-21 16:45:10|29605.1|29585.1|29602.7|29582.7|29605.1|29585.1|29602.7|29582.7|1
1732207520000|2024-11-21 16:45:20|29607.6|29587.6|29607.6|29587.6|29607.6|29587.6|29602.7|29582.7|1
1732207540000|2024-11-21 16:45:40|29612.5|29592.5|29615.1|29595.1|29615.1|29595.1|29612.5|29592.5|2
1732207570000|2024-11-21 16:46:10|29607.7|29587.7|29605.2|29585.2|29607.7|29587.7|29605.2|29585.2|1
1732207590000|2024-11-21 16:46:30|29602.7|29582.7|29605.1|29585.1|29605.1|29585.1|29602.7|29582.7|4
1732207600000|2024-11-21 16:46:40|29607.6|29587.6|29607.6|29587.6|29607.6|29587.6|29607.6|29587.6|0
1732207610000|2024-11-21 16:46:50|29612.6|29592.6|29612.6|29592.6|29612.6|29592.6|29612.6|29592.6|3
1732207620000|2024-11-21 16:47:00|||||||||6
1732207630000|2024-11-21 16:47:10|29617.6|29597.6|29625.1|29605.1|29625.1|29605.1|29617.6|29597.6|10
1732207640000|2024-11-21 16:47:20|||||||||1
1732207650000|2024-11-21 16:47:30|29630.1|29610.1|29630.1|29610.1|29630.1|29610.1|29627.6|29607.6|20
1732207670000|2024-11-21 16:47:50|29627.6|29607.6|29630.1|29610.1|29630.1|29610.1|29625.1|29605.1|15
1732207680000|2024-11-21 16:48:00|||||||||1
1732207690000|2024-11-21 16:48:10|||||||||12
1732207710000|2024-11-21 16:48:30|||||||||2
1732207730000|2024-11-21 16:48:50|||||||||2
1732207740000|2024-11-21 16:49:00|29627.7|29607.7|29627.6|29607.6|29632.6|29612.6|29625.1|29605.1|15
1732207750000|2024-11-21 16:49:10|29625.1|29605.1|29620.1|29600.1|29625.1|29605.1|29620.1|29600.1|5
1732207760000|2024-11-21 16:49:20|29617.6|29597.6|29615.1|29595.1|29617.6|29597.6|29615.1|29595.1|5
1732207770000|2024-11-21 16:49:30|29612.6|29592.6|29612.6|29592.6|29612.6|29592.6|29612.6|29592.6|1
1732207780000|2024-11-21 16:49:40|29605.2|29585.2|29580.1|29560.1|29605.2|29585.2|29580.1|29560.1|15
1732207790000|2024-11-21 16:49:50|29585.1|29565.1|29592.6|29572.6|29592.6|29572.6|29585.1|29565.1|3
1732207800000|2024-11-21 16:50:00|29595.1|29575.1|29595.1|29575.1|29595.1|29575.1|29595.1|29575.1|3
1732207810000|2024-11-21 16:50:10|29597.6|29577.6|29602.6|29582.6|29605.1|29585.1|29597.6|29577.6|9
1732207830000|2024-11-21 16:50:30|29600.1|29580.1|29587.8|29567.8|29600.1|29580.1|29587.8|29567.8|6
1732207840000|2024-11-21 16:50:40|29592.7|29572.7|29592.7|29572.7|29592.7|29572.7|29592.7|29572.7|0
1732207850000|2024-11-21 16:50:50|29587.7|29567.7|29587.7|29567.7|29587.7|29567.7|29587.7|29567.7|0
1732207860000|2024-11-21 16:51:00|29587.6|29567.6|29585.2|29565.2|29587.6|29567.6|29585.2|29565.2|1
1732207870000|2024-11-21 16:51:10|29585.1|29565.1|29585.1|29565.1|29585.1|29565.1|29585.1|29565.1|0
1732207890000|2024-11-21 16:51:30|29580.2|29560.2|29562.8|29542.8|29582.7|29560.2|29562.8|29542.7|3
1732207910000|2024-11-21 16:51:50|29567.6|29547.6|29567.6|29547.6|29567.6|29547.6|29567.6|29547.6|3
1732207920000|2024-11-21 16:52:00|29570.1|29550.1|29577.5|29557.5|29577.5|29557.5|29570.1|29550.1|4
1732207930000|2024-11-21 16:52:10|29582.5|29562.5|29585|29565|29585|29565|29582.5|29562.5|11
1732207940000|2024-11-21 16:52:20|29590|29570|29592.5|29572.5|29592.5|29572.5|29590|29570|7
1732207950000|2024-11-21 16:52:30|||||||||2
1732207960000|2024-11-21 16:52:40|29605|29585|29605.1|29585.1|29605.1|29585.1|29602.6|29582.6|35
1732207970000|2024-11-21 16:52:50|29607.5|29587.5|29610|29590|29610|29590|29607.5|29587.5|7
1732207990000|2024-11-21 16:53:10|29607.6|29587.6|29595.1|29575.1|29607.6|29587.6|29592.6|29572.6|11
1732208010000|2024-11-21 16:53:30|29595|29575|29592.6|29572.6|29595|29575|29592.6|29572.6|10
1732208030000|2024-11-21 16:53:50|||||||||2
1732208040000|2024-11-21 16:54:00|29592.5|29572.5|29592.5|29572.5|29592.5|29572.5|29592.5|29572.5|4
1732208050000|2024-11-21 16:54:10|29595|29575|29595|29575|29595|29575|29595|29575|1
1732208070000|2024-11-21 16:54:30|||||||||2
1732208080000|2024-11-21 16:54:40|29592.6|29572.6|29592.5|29572.5|29595|29575|29590.1|29570.1|5
1732208090000|2024-11-21 16:54:50|29599.9|29579.9|29604.9|29584.9|29604.9|29584.9|29599.9|29579.9|13
1732208100000|2024-11-21 16:55:00|29607.3|29587.3|29602.6|29582.6|29610|29590|29602.6|29582.6|6
1732208110000|2024-11-21 16:55:10|||||||||1
1732208130000|2024-11-21 16:55:30|29602.5|29582.5|29577.6|29557.6|29602.5|29582.5|29577.6|29557.6|2
1732208150000|2024-11-21 16:55:50|29572.5|29552.5|29567.5|29547.5|29572.5|29552.5|29567.5|29547.5|1
1732208160000|2024-11-21 16:56:00|||||||||4
1732208170000|2024-11-21 16:56:10|29572.5|29552.5|29572.5|29552.5|29572.5|29552.5|29572.5|29552.5|0
1732208190000|2024-11-21 16:56:30|29575.1|29555.1|29580|29560|29580|29560|29575.1|29555.1|0
1732208200000|2024-11-21 16:56:40|||||||||2
1732208210000|2024-11-21 16:56:50|29572.6|29552.6|29562.6|29542.6|29572.6|29552.6|29562.6|29542.6|1
1732208220000|2024-11-21 16:57:00|29560.1|29540.1|29552.5|29532.5|29560.1|29540.1|29545|29525|10
1732208230000|2024-11-21 16:57:10|29555|29535|29562.5|29542.5|29562.5|29542.5|29555|29535|1
1732208250000|2024-11-21 16:57:30|||||||||1
1732208260000|2024-11-21 16:57:40|29562.6|29542.6|29562.6|29542.6|29562.6|29542.6|29562.6|29542.6|1
1732208280000|2024-11-21 16:58:00|29565|29545|29565.1|29545.1|29565.1|29545.1|29565|29545|1
1732208300000|2024-11-21 16:58:20|||||||||5
1732208310000|2024-11-21 16:58:30|29570|29550|29570|29550|29570|29550|29570|29550|2
1732208330000|2024-11-21 16:58:50|29562.6|29542.6|29560.1|29540.1|29562.6|29542.6|29560.1|29540.1|3
1732208340000|2024-11-21 16:59:00|29557.5|29537.5|29557.5|29537.5|29557.5|29537.5|29557.5|29537.5|0
1732208350000|2024-11-21 16:59:10|29555.1|29535.1|29555|29535|29555.1|29535.1|29555|29535|1
1732208370000|2024-11-21 16:59:30|29552.6|29532.6|29550.1|29530.1|29552.6|29532.6|29550.1|29530.1|0
1732208380000|2024-11-21 16:59:40|29552.5|29532.5|29557.5|29537.5|29557.5|29537.5|29552.5|29532.5|1
1732208400000|2024-11-21 17:00:00|29555|29535|29542.5|29522.5|29555|29535|29542.5|29522.5|1
1732208410000|2024-11-21 17:00:10|29540.1|29520.1|29540.1|29520.1|29540.1|29520.1|29540.1|29520.1|0
1732208420000|2024-11-21 17:00:20|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|0
1732208430000|2024-11-21 17:00:30|29545|29525|29545.1|29525.1|29545.1|29525.1|29545|29525|5
1732208460000|2024-11-21 17:01:00|||||||||1
1732208500000|2024-11-21 17:01:40|29547.6|29527.6|29550|29530|29550|29530|29547.6|29527.6|2
1732208510000|2024-11-21 17:01:50|29547.6|29527.6|29562.5|29542.5|29562.5|29542.5|29547.6|29527.6|2
1732208520000|2024-11-21 17:02:00|29565|29545|29570|29550|29575.1|29555.1|29565|29545|7
1732208530000|2024-11-21 17:02:10|29565.1|29545.1|29560.1|29540.1|29565.1|29545.1|29560.1|29540.1|3
1732208540000|2024-11-21 17:02:20|29555.1|29535.1|29552.6|29532.6|29555.1|29535.1|29552.6|29532.6|4
1732208550000|2024-11-21 17:02:30|29552.5|29532.5|29550.1|29530.1|29552.5|29532.5|29545.2|29525.2|2
1732208560000|2024-11-21 17:02:40|||||||||2
1732208570000|2024-11-21 17:02:50|29547.6|29527.6|29550.1|29530.1|29550.1|29530.1|29547.6|29527.6|0
1732208580000|2024-11-21 17:03:00|29547.6|29527.6|29550.1|29530.1|29550.1|29530.1|29547.6|29527.6|0
1732208590000|2024-11-21 17:03:10|29547.6|29527.6|29550.1|29530.1|29550.1|29530.1|29547.6|29527.6|1
1732208600000|2024-11-21 17:03:20|29550.2|29530.2|29552.5|29532.5|29552.5|29532.5|29547.6|29527.6|3
1732208610000|2024-11-21 17:03:30|29550.1|29530.1|29535.1|29515.1|29550.1|29530.1|29535.1|29515.1|13
1732208620000|2024-11-21 17:03:40|29537.5|29517.5|29520.2|29500.2|29537.5|29517.5|29520.2|29500.2|49
1732208630000|2024-11-21 17:03:50|29517.7|29497.7|29495.2|29475.2|29517.7|29497.7|29495.2|29475.2|39
1732208640000|2024-11-21 17:04:00|29490.3|29470.3|29485.2|29465.2|29490.3|29470.3|29485.2|29465.2|2
1732208650000|2024-11-21 17:04:10|29482.8|29462.8|29482.7|29462.7|29482.8|29462.8|29480.3|29460.3|1
1732208660000|2024-11-21 17:04:20|29485.2|29465.2|29475.3|29455.3|29485.2|29465.2|29475.3|29455.3|26
1732208670000|2024-11-21 17:04:30|29467.9|29447.9|29462.8|29442.8|29467.9|29447.9|29462.8|29442.8|3
1732208680000|2024-11-21 17:04:40|29465.3|29445.3|29472.8|29452.8|29480.3|29460.3|29465.3|29445.3|4
1732208690000|2024-11-21 17:04:50|29470.3|29450.3|29470.3|29450.3|29470.3|29450.3|29470.3|29450.3|3
1732208700000|2024-11-21 17:05:00|29467.8|29447.8|29467.8|29447.8|29467.8|29447.8|29467.8|29447.8|5
1732208710000|2024-11-21 17:05:10|29462.9|29442.9|29462.8|29442.8|29462.9|29442.9|29462.8|29442.8|1
1732208720000|2024-11-21 17:05:20|||||||||2
1732208740000|2024-11-21 17:05:40|29460.3|29440.3|29457.8|29437.8|29460.3|29440.3|29457.8|29437.8|3
1732208750000|2024-11-21 17:05:50|29460.2|29440.2|29457.8|29437.8|29460.2|29440.2|29457.8|29437.8|3
1732208760000|2024-11-21 17:06:00|29455.3|29435.3|29457.8|29437.8|29457.8|29437.8|29455.3|29435.3|1
1732208770000|2024-11-21 17:06:10|29460.3|29440.3|29477.6|29457.6|29477.7|29457.6|29460.3|29437.7|8
1732208780000|2024-11-21 17:06:20|29477.8|29457.8|29482.7|29462.7|29482.7|29462.7|29477.8|29457.8|4
1732208790000|2024-11-21 17:06:30|29482.8|29462.8|29482.8|29462.8|29482.8|29462.8|29482.8|29462.8|2
1732208800000|2024-11-21 17:06:40|29502.7|29482.7|29502.7|29482.7|29505.2|29485.2|29502.7|29482.7|38
1732208810000|2024-11-21 17:06:50|29505.2|29485.2|29505.2|29485.2|29505.2|29485.2|29502.7|29482.7|1
1732208830000|2024-11-21 17:07:10|29520.2|29500.2|29517.7|29497.7|29520.2|29500.2|29517.7|29497.7|13
1732208880000|2024-11-21 17:08:00|29515.2|29495.2|29512.7|29492.7|29515.2|29495.2|29512.7|29492.7|1
1732208890000|2024-11-21 17:08:10|||||||||1
1732208900000|2024-11-21 17:08:20|29512.6|29492.6|29510.2|29490.2|29512.6|29492.6|29510.2|29490.2|4
1732208910000|2024-11-21 17:08:30|29507.6|29487.6|29497.7|29477.7|29507.6|29487.6|29497.7|29477.7|0
1732208930000|2024-11-21 17:08:50|29502.6|29482.6|29502.6|29482.6|29502.6|29482.6|29502.6|29482.6|1
1732208940000|2024-11-21 17:09:00|29500.2|29480.2|29500.2|29480.2|29500.2|29480.2|29500.2|29480.2|0
1732208950000|2024-11-21 17:09:10|29502.6|29482.6|29510.1|29490.1|29510.1|29490.1|29502.6|29482.6|6
1732208960000|2024-11-21 17:09:20|29515.1|29495.1|29520|29500|29520|29500|29515.1|29495.1|0
1732208980000|2024-11-21 17:09:40|29522.6|29502.6|29525.1|29505.1|29525.1|29505.1|29522.6|29502.6|0
1732208990000|2024-11-21 17:09:50|29520.2|29500.2|29507.7|29487.7|29520.2|29500.2|29505.2|29485.2|7
1732209000000|2024-11-21 17:10:00|29510.1|29490.1|29512.6|29492.6|29512.6|29492.6|29507.7|29487.7|4
1732209010000|2024-11-21 17:10:10|29527.5|29487.5|29527.5|29487.5|29527.5|29487.5|29527.5|29487.5|2
1732209020000|2024-11-21 17:10:20|29522.4|29502.4|29525|29505|29525|29505|29522.4|29502.4|1
1732209030000|2024-11-21 17:10:30|29522.6|29502.6|29512.7|29492.7|29522.6|29502.6|29510.3|29490.3|16
1732209050000|2024-11-21 17:10:50|29510.3|29490.3|29507.7|29487.7|29510.3|29490.3|29505.2|29485.2|1
1732209060000|2024-11-21 17:11:00|29505.2|29485.2|29502.7|29482.7|29505.2|29485.2|29502.7|29482.7|2
1732209070000|2024-11-21 17:11:10|29505.2|29485.2|29507.7|29487.7|29507.7|29487.7|29505.2|29485.2|1
1732209080000|2024-11-21 17:11:20|29510.1|29490.1|29510.1|29490.1|29510.1|29490.1|29510.1|29490.1|0
1732209100000|2024-11-21 17:11:40|29510.2|29490.2|29522.7|29502.7|29522.7|29502.7|29510.2|29490.2|3
1732209130000|2024-11-21 17:12:10|29525.2|29505.2|29525.2|29505.2|29525.2|29505.2|29525.2|29505.2|0
1732209140000|2024-11-21 17:12:20|29527.7|29507.7|29527.7|29507.7|29527.7|29507.7|29527.7|29507.7|0
1732209150000|2024-11-21 17:12:30|29525.2|29505.2|29522.7|29502.7|29525.2|29505.2|29522.7|29502.7|17
1732209160000|2024-11-21 17:12:40|29515.2|29495.2|29517.6|29497.6|29517.6|29497.6|29515.2|29495.2|2
1732209190000|2024-11-21 17:13:10|29517.7|29497.7|29520.1|29500.1|29520.1|29500.1|29517.7|29497.7|2
1732209200000|2024-11-21 17:13:20|29520.2|29500.2|29527.6|29507.6|29527.6|29507.6|29520.2|29500.2|7
1732209220000|2024-11-21 17:13:40|29530.1|29510.1|29530.1|29510.1|29530.1|29510.1|29530.1|29510.1|31
1732209230000|2024-11-21 17:13:50|||||||||2
1732209250000|2024-11-21 17:14:10|29532.5|29512.5|29540|29520|29540|29520|29532.5|29512.5|4
1732209260000|2024-11-21 17:14:20|29540.1|29520.1|29547.6|29527.6|29547.6|29527.6|29540.1|29520.1|32
1732209270000|2024-11-21 17:14:30|29550|29530|29550|29530|29550|29530|29550|29530|3
1732209290000|2024-11-21 17:14:50|||||||||1
1732209300000|2024-11-21 17:15:00|29550.1|29530.1|29562.5|29542.5|29562.5|29542.5|29550.1|29530.1|11
1732209310000|2024-11-21 17:15:10|29560|29540|29555|29535|29560|29540|29555|29535|2
1732209320000|2024-11-21 17:15:20|29547.5|29527.5|29535|29515|29547.5|29527.5|29535|29515|4
1732209340000|2024-11-21 17:15:40|29530|29510|29530|29510|29530|29510|29530|29510|1
1732209350000|2024-11-21 17:15:50|29527.6|29507.6|29527.6|29507.6|29530.1|29510.1|29527.6|29507.6|0
1732209360000|2024-11-21 17:16:00|||||||||1
1732209370000|2024-11-21 17:16:10|29525.1|29505.1|29520|29500|29525.1|29505.1|29520|29500|5
1732209380000|2024-11-21 17:16:20|29512.5|29492.5|29505|29485|29512.5|29492.5|29505|29485|3
1732209390000|2024-11-21 17:16:30|29500.1|29480.1|29492.6|29472.6|29500.1|29480.1|29492.6|29472.6|4
1732209400000|2024-11-21 17:16:40|29497.5|29477.5|29497.5|29477.5|29497.5|29477.5|29497.5|29477.5|1
1732209410000|2024-11-21 17:16:50|29497.6|29477.6|29500|29480|29500|29480|29497.6|29477.6|3
1732209420000|2024-11-21 17:17:00|29497.6|29477.6|29490|29470|29497.6|29477.6|29490|29470|2
1732209430000|2024-11-21 17:17:10|29485.1|29465.1|29482.6|29462.6|29485.1|29465.1|29482.6|29462.6|4
1732209440000|2024-11-21 17:17:20|29485|29465|29485|29465|29485|29465|29480.1|29460.1|2
1732209450000|2024-11-21 17:17:30|29482.6|29462.6|29487.6|29467.6|29487.6|29467.6|29482.6|29462.6|4
1732209470000|2024-11-21 17:17:50|29485.1|29465.1|29482.6|29462.6|29485.1|29465.1|29482.6|29462.6|10
1732209480000|2024-11-21 17:18:00|29480.1|29460.1|29470.2|29450.2|29480.1|29460.1|29470.2|29450.2|42
1732209490000|2024-11-21 17:18:10|29470.1|29450.1|29475.1|29455.1|29475.1|29455.1|29470.1|29450.1|1
1732209510000|2024-11-21 17:18:30|29477.6|29457.6|29477.6|29457.6|29477.6|29457.6|29477.6|29457.6|0
1732209520000|2024-11-21 17:18:40|29480.1|29460.1|29480.1|29460.1|29480.1|29460.1|29480.1|29460.1|0
1732209540000|2024-11-21 17:19:00|29485.1|29465.1|29487.6|29467.6|29487.6|29467.6|29485.1|29465.1|1
1732209550000|2024-11-21 17:19:10|29490.1|29470.1|29487.6|29467.6|29490.1|29470.1|29487.6|29467.6|4
1732209560000|2024-11-21 17:19:20|29485.1|29465.1|29472.7|29452.7|29485.1|29465.1|29472.7|29452.7|5
1732209570000|2024-11-21 17:19:30|29470.2|29450.2|29472.7|29452.7|29472.7|29452.7|29470.2|29450.2|3
1732209580000|2024-11-21 17:19:40|29475.2|29455.2|29475.2|29455.2|29475.2|29455.2|29475.2|29455.2|0
1732209590000|2024-11-21 17:19:50|||||||||1
1732209600000|2024-11-21 17:20:00|29477.7|29457.7|29477.7|29457.7|29477.7|29457.7|29477.7|29457.7|1
1732209620000|2024-11-21 17:20:20|29475.2|29455.2|29475.2|29455.2|29475.2|29455.2|29475.2|29455.2|0
1732209630000|2024-11-21 17:20:30|29472.6|29452.6|29472.6|29452.6|29472.6|29452.6|29472.6|29452.6|2
1732209640000|2024-11-21 17:20:40|29470.1|29450.1|29470.1|29450.1|29470.1|29450.1|29470.1|29450.1|1
1732209650000|2024-11-21 17:20:50|29470.2|29450.2|29470.2|29450.2|29470.2|29450.2|29470.2|29450.2|1
1732209680000|2024-11-21 17:21:20|29475.1|29455.1|29475.1|29455.1|29475.1|29455.1|29475.1|29455.1|2
1732209690000|2024-11-21 17:21:30|29475.2|29455.2|29485.2|29465.2|29485.2|29465.2|29475.2|29455.2|5
1732209710000|2024-11-21 17:21:50|29487.7|29467.7|29490.1|29470.1|29490.1|29470.1|29487.7|29467.7|1
1732209720000|2024-11-21 17:22:00|29492.6|29472.6|29492.6|29472.6|29492.6|29472.6|29492.6|29472.6|8
1732209730000|2024-11-21 17:22:10|29495.1|29475.1|29495.2|29475.2|29495.2|29475.2|29495.1|29475.1|3
1732209740000|2024-11-21 17:22:20|29500.1|29480.1|29495.1|29475.1|29500.2|29480.2|29495.1|29475.1|9
1732209750000|2024-11-21 17:22:30|||||||||5
1732209760000|2024-11-21 17:22:40|29495.2|29475.2|29510.1|29490.1|29512.7|29492.7|29495.2|29475.2|4
1732209770000|2024-11-21 17:22:50|29510.2|29490.2|29510.1|29490.1|29515.2|29495.2|29510.1|29490.1|7
1732209780000|2024-11-21 17:23:00|29515|29495|29567.6|29547.6|29572.5|29552.5|29515|29495|37
1732209790000|2024-11-21 17:23:10|29570.1|29550.1|29567.6|29547.6|29570.1|29550.1|29567.6|29547.6|7
1732209800000|2024-11-21 17:23:20|29565.1|29545.1|29550.1|29530.1|29567.6|29547.6|29550.1|29530.1|26
1732209810000|2024-11-21 17:23:30|29552.6|29532.6|29567.6|29547.6|29567.6|29547.6|29552.6|29532.6|15
1732209820000|2024-11-21 17:23:40|29565.1|29545.1|29570.1|29550.1|29570.1|29550.1|29565.1|29545.1|35
1732209830000|2024-11-21 17:23:50|29580|29560|29585.1|29565.1|29587.6|29567.6|29580|29560|16
1732209840000|2024-11-21 17:24:00|29590.1|29570.1|29552.6|29532.6|29590.1|29570.1|29547.6|29527.6|40
1732209850000|2024-11-21 17:24:10|29552.7|29532.7|29570.1|29550.1|29570.1|29550.1|29552.7|29532.7|18
1732209860000|2024-11-21 17:24:20|29570.2|29550.2|29580.2|29560.2|29580.2|29560.2|29565.2|29545.2|72
1732209870000|2024-11-21 17:24:30|29582.6|29562.6|29570.2|29550.2|29585.1|29565.1|29570.2|29550.2|58
1732209880000|2024-11-21 17:24:40|29572.7|29552.7|29577.7|29557.7|29577.7|29557.7|29570.2|29550.2|27
1732209890000|2024-11-21 17:24:50|29580.2|29560.2|29587.6|29567.6|29587.7|29567.7|29577.7|29557.7|53
1732209900000|2024-11-21 17:25:00|29590.1|29570.1|29600.1|29580.1|29605.1|29585.1|29590.1|29570.1|21
1732209910000|2024-11-21 17:25:10|29595.2|29575.2|29580.1|29560.1|29595.2|29575.2|29580.1|29560.1|19
1732209920000|2024-11-21 17:25:20|29577.7|29557.7|29582.7|29562.7|29582.7|29562.7|29577.7|29557.7|8
1732209930000|2024-11-21 17:25:30|29582.6|29562.6|29582.6|29562.6|29582.6|29562.6|29582.6|29562.6|3
1732209940000|2024-11-21 17:25:40|29585.1|29565.1|29585.1|29565.1|29585.1|29565.1|29585.1|29565.1|1
1732209950000|2024-11-21 17:25:50|29587.6|29567.6|29592.7|29572.7|29597.6|29577.6|29587.6|29567.6|2
1732209960000|2024-11-21 17:26:00|29592.6|29572.6|29587.7|29567.7|29592.6|29572.6|29587.6|29567.6|1
1732209970000|2024-11-21 17:26:10|29590.1|29570.1|29587.7|29567.7|29590.1|29570.1|29587.7|29567.7|4
1732209980000|2024-11-21 17:26:20|29587.6|29567.6|29550.2|29530.2|29587.6|29567.6|29550.2|29530.2|10
1732209990000|2024-11-21 17:26:30|29545.2|29525.2|29545.1|29525.1|29545.2|29525.2|29545.1|29525.1|7
1732210000000|2024-11-21 17:26:40|29547.6|29527.6|29542.7|29522.7|29547.6|29527.6|29542.7|29522.7|2
1732210010000|2024-11-21 17:26:50|29542.6|29522.6|29537.6|29517.6|29542.6|29522.6|29535.3|29515.3|20
1732210020000|2024-11-21 17:27:00|29537.5|29517.5|29535.1|29515.1|29537.6|29517.6|29535.1|29515.1|19
1732210030000|2024-11-21 17:27:10|29540|29520|29542.6|29522.6|29542.6|29522.6|29540|29520|7
1732210040000|2024-11-21 17:27:20|29540.1|29520.1|29540.1|29520.1|29540.1|29520.1|29540.1|29520.1|0
1732210050000|2024-11-21 17:27:30|29542.6|29522.6|29542.6|29522.6|29542.6|29522.6|29542.6|29522.6|3
1732210070000|2024-11-21 17:27:50|29545|29525|29547.6|29527.6|29547.6|29527.6|29545|29525|1
1732210080000|2024-11-21 17:28:00|29550.1|29530.1|29555.1|29535.1|29555.1|29535.1|29550.1|29530.1|14
1732210090000|2024-11-21 17:28:10|29555.2|29535.2|29555.2|29535.2|29555.2|29535.2|29555.2|29535.2|2
1732210100000|2024-11-21 17:28:20|29557.7|29537.7|29557.6|29537.6|29562.6|29542.6|29557.6|29537.6|3
1732210110000|2024-11-21 17:28:30|29557.7|29537.7|29562.6|29542.6|29562.6|29542.6|29557.7|29537.7|11
1732210120000|2024-11-21 17:28:40|29565.1|29545.1|29567.5|29547.5|29567.5|29547.5|29565.1|29545.1|0
1732210130000|2024-11-21 17:28:50|29567.6|29547.6|29580|29560|29580|29560|29567.6|29547.6|7
1732210140000|2024-11-21 17:29:00|29575|29555|29547.6|29527.6|29575|29555|29547.6|29522.6|18
1732210150000|2024-11-21 17:29:10|29547.5|29527.5|29547.5|29527.5|29547.5|29527.5|29547.5|29527.5|4
1732210160000|2024-11-21 17:29:20|||||||||1
1732210170000|2024-11-21 17:29:30|29542.6|29522.6|29527.5|29507.5|29542.6|29522.6|29525.1|29505.1|8
1732210180000|2024-11-21 17:29:40|29525|29505|29512.6|29492.6|29525|29505|29512.6|29492.6|33
1732210190000|2024-11-21 17:29:50|29507.6|29487.6|29497.7|29477.7|29507.6|29487.6|29497.7|29477.7|4
1732210200000|2024-11-21 17:30:00|29487.8|29467.8|29475.3|29455.3|29487.8|29467.8|29475.3|29455.3|7
1732210210000|2024-11-21 17:30:10|29475.2|29455.2|29480.2|29460.2|29480.2|29460.2|29475.2|29455.2|4
1732210220000|2024-11-21 17:30:20|29485.1|29465.1|29485.1|29465.1|29485.1|29465.1|29485.1|29465.1|0
1732210230000|2024-11-21 17:30:30|29482.6|29462.6|29482.7|29462.7|29487.6|29467.6|29480.2|29460.2|4
1732210240000|2024-11-21 17:30:40|29487.6|29467.6|29492.6|29472.6|29492.6|29472.6|29487.6|29467.6|18
1732210250000|2024-11-21 17:30:50|||||||||1
1732210300000|2024-11-21 17:31:40|||||||||1
1732210320000|2024-11-21 17:32:00|29492.7|29472.7|29492.7|29472.7|29492.7|29472.7|29492.7|29472.7|0
1732210330000|2024-11-21 17:32:10|29485.2|29465.2|29482.8|29462.8|29485.2|29465.2|29482.8|29462.8|6
1732210340000|2024-11-21 17:32:20|29485.2|29465.2|29485.2|29465.2|29485.2|29465.2|29485.2|29465.2|0
1732210350000|2024-11-21 17:32:30|29482.7|29462.7|29480.2|29460.2|29482.7|29462.7|29480.2|29460.2|0
1732210360000|2024-11-21 17:32:40|||||||||6
1732210370000|2024-11-21 17:32:50|29477.7|29457.7|29470.2|29450.2|29477.7|29457.7|29470.2|29450.2|9
1732210400000|2024-11-21 17:33:20|29472.6|29452.6|29472.6|29452.6|29472.6|29452.6|29470.2|29450.2|12
1732210410000|2024-11-21 17:33:30|29472.7|29452.7|29472.7|29452.7|29472.7|29452.7|29472.7|29452.7|1
1732210420000|2024-11-21 17:33:40|29475.1|29455.1|29475.1|29455.1|29475.1|29455.1|29475.1|29455.1|0
1732210440000|2024-11-21 17:34:00|29470.1|29450.1|29470.2|29450.2|29472.6|29452.6|29470.1|29450.1|4
1732210450000|2024-11-21 17:34:10|29470.1|29450.1|29460.1|29440.1|29470.1|29450.1|29460.1|29440.1|13
1732210460000|2024-11-21 17:34:20|29457.6|29437.6|29455.1|29435.1|29457.6|29437.6|29455.1|29435.1|0
1732210480000|2024-11-21 17:34:40|29457.6|29437.6|29460.1|29440.1|29460.1|29440.1|29457.6|29437.6|0
1732210490000|2024-11-21 17:34:50|29457.6|29437.6|29462.6|29442.6|29462.6|29442.6|29457.6|29437.6|6
1732210530000|2024-11-21 17:35:30|29455.2|29435.2|29455.2|29435.2|29455.2|29435.2|29455.2|29435.2|3
1732210540000|2024-11-21 17:35:40|||||||||2
1732210560000|2024-11-21 17:36:00|29457.7|29437.7|29460.2|29440.2|29460.2|29440.2|29457.7|29437.7|6
1732210570000|2024-11-21 17:36:10|29462.7|29442.7|29465.1|29445.1|29465.1|29445.1|29462.7|29442.7|6
1732210580000|2024-11-21 17:36:20|||||||||1
1732210590000|2024-11-21 17:36:30|29460.2|29440.2|29460.2|29440.2|29460.2|29440.2|29460.2|29440.2|2
1732210610000|2024-11-21 17:36:50|||||||||1
1732210630000|2024-11-21 17:37:10|29457.7|29437.7|29457.7|29437.7|29457.7|29437.7|29457.7|29437.7|2
1732210640000|2024-11-21 17:37:20|||||||||1
1732210650000|2024-11-21 17:37:30|29460.1|29440.1|29455.2|29435.2|29460.1|29440.1|29455.2|29435.2|3
1732210680000|2024-11-21 17:38:00|||||||||1
1732210690000|2024-11-21 17:38:10|29457.7|29437.7|29462.7|29442.7|29462.7|29442.7|29457.7|29437.7|7
1732210700000|2024-11-21 17:38:20|||||||||1
1732210710000|2024-11-21 17:38:30|29465.2|29445.2|29470.2|29450.2|29470.2|29450.2|29465.2|29445.2|5
1732210720000|2024-11-21 17:38:40|||||||||1
1732210730000|2024-11-21 17:38:50|29475.2|29455.2|29475.2|29455.2|29475.2|29455.2|29475.2|29455.2|2
1732210740000|2024-11-21 17:39:00|29477.7|29457.7|29477.7|29457.7|29477.7|29457.7|29477.7|29457.7|2
1732210750000|2024-11-21 17:39:10|29480.2|29460.2|29480.2|29460.2|29480.2|29460.2|29480.2|29460.2|0
1732210760000|2024-11-21 17:39:20|29485.2|29465.2|29485.2|29465.2|29485.2|29465.2|29485.2|29465.2|3
1732210770000|2024-11-21 17:39:30|29487.6|29467.6|29487.7|29467.7|29487.7|29467.7|29487.6|29467.6|2
1732210780000|2024-11-21 17:39:40|29490.1|29470.1|29492.7|29472.7|29492.7|29472.7|29490.1|29470.1|1
1732210800000|2024-11-21 17:40:00|29490.2|29470.2|29490.2|29470.2|29490.2|29470.2|29490.2|29470.2|4
1732210820000|2024-11-21 17:40:20|29482.7|29462.7|29482.7|29462.7|29482.7|29462.7|29482.7|29462.7|2
1732210840000|2024-11-21 17:40:40|29480.2|29460.2|29480.2|29460.2|29480.2|29460.2|29480.2|29460.2|5
1732210850000|2024-11-21 17:40:50|29482.6|29462.6|29482.6|29462.6|29482.6|29462.6|29482.6|29462.6|1
1732210860000|2024-11-21 17:41:00|||||||||1
1732210870000|2024-11-21 17:41:10|29485.1|29465.1|29485.1|29465.1|29485.1|29465.1|29485.1|29465.1|0
1732210880000|2024-11-21 17:41:20|29482.6|29462.6|29482.6|29462.6|29482.6|29462.6|29482.6|29462.6|0
1732210890000|2024-11-21 17:41:30|29480.2|29460.2|29480.2|29460.2|29485.2|29465.2|29480.2|29460.2|1
1732210910000|2024-11-21 17:41:50|29482.6|29462.6|29480.2|29460.2|29482.7|29462.7|29480.2|29460.2|0
1732210950000|2024-11-21 17:42:30|||||||||1
1732210960000|2024-11-21 17:42:40|29482.6|29462.6|29485.2|29465.2|29485.2|29465.2|29482.6|29462.6|4
1732211000000|2024-11-21 17:43:20|29482.7|29462.7|29485.2|29465.2|29485.2|29465.2|29482.7|29462.7|1
1732211010000|2024-11-21 17:43:30|||||||||3
1732211030000|2024-11-21 17:43:50|29487.6|29467.6|29485.2|29465.2|29487.6|29467.6|29485.2|29465.2|4
1732211050000|2024-11-21 17:44:10|29482.7|29462.7|29482.7|29462.7|29482.7|29462.7|29482.7|29462.7|26
1732211060000|2024-11-21 17:44:20|29482.5|29462.5|29472.7|29452.7|29482.5|29462.5|29472.7|29452.7|1
1732211070000|2024-11-21 17:44:30|29472.6|29452.6|29465.2|29445.2|29472.6|29452.6|29465.2|29445.2|4
1732211090000|2024-11-21 17:44:50|29467.6|29447.6|29470.1|29450.1|29470.1|29450.1|29467.6|29447.6|5
1732211100000|2024-11-21 17:45:00|29472.7|29452.7|29477.7|29457.7|29477.7|29457.7|29472.7|29452.7|3
1732211110000|2024-11-21 17:45:10|29482.7|29462.7|29482.7|29462.7|29482.7|29462.7|29482.7|29462.7|3
1732211120000|2024-11-21 17:45:20|29497.8|29457.8|29515.2|29495.2|29515.2|29495.2|29497.8|29457.8|25
1732211130000|2024-11-21 17:45:30|29517.6|29497.6|29515.2|29495.2|29520.2|29500.2|29515.2|29495.2|16
1732211140000|2024-11-21 17:45:40|29512.8|29492.8|29512.7|29492.7|29512.8|29492.8|29512.7|29492.7|0
1732211150000|2024-11-21 17:45:50|29510.3|29490.3|29510.3|29490.3|29510.3|29490.3|29510.3|29490.3|0
1732211160000|2024-11-21 17:46:00|29507.8|29487.8|29510.1|29490.1|29510.1|29490.1|29507.7|29487.7|5
1732211170000|2024-11-21 17:46:10|29510.2|29490.2|29515.1|29495.1|29515.1|29495.1|29510.2|29490.2|4
1732211190000|2024-11-21 17:46:30|29525.1|29505.1|29530.1|29510.1|29532.6|29512.6|29525.1|29505.1|8
1732211200000|2024-11-21 17:46:40|29527.7|29507.7|29527.7|29507.7|29527.7|29507.7|29527.7|29507.7|12
1732211220000|2024-11-21 17:47:00|||||||||1
1732211230000|2024-11-21 17:47:10|29532.6|29512.6|29545.1|29525.1|29545.1|29525.1|29532.6|29512.6|7
1732211240000|2024-11-21 17:47:20|29550|29530|29552.6|29532.6|29552.6|29532.6|29550|29530|4
1732211250000|2024-11-21 17:47:30|29555.1|29535.1|29555.1|29535.1|29555.1|29535.1|29555.1|29535.1|10
1732211270000|2024-11-21 17:47:50|29555.2|29535.2|29555.2|29535.2|29555.2|29535.2|29555.2|29535.2|4
1732211280000|2024-11-21 17:48:00|29560.1|29540.1|29560.1|29540.1|29560.1|29540.1|29560.1|29540.1|0
1732211300000|2024-11-21 17:48:20|29565|29545|29565|29545|29565|29545|29565|29545|1
1732211310000|2024-11-21 17:48:30|29565.1|29545.1|29565.1|29545.1|29565.1|29545.1|29565.1|29545.1|5
1732211320000|2024-11-21 17:48:40|29572.5|29552.5|29570.1|29550.1|29572.6|29552.6|29570.1|29550.1|5
1732211330000|2024-11-21 17:48:50|||||||||1
1732211340000|2024-11-21 17:49:00|29572.5|29552.5|29572.6|29552.6|29572.6|29552.6|29572.5|29552.5|0
1732211350000|2024-11-21 17:49:10|29575.1|29555.1|29577.6|29557.6|29577.6|29557.6|29575.1|29555.1|7
1732211360000|2024-11-21 17:49:20|29580.1|29560.1|29582.6|29562.6|29582.6|29562.6|29580.1|29560.1|2
1732211370000|2024-11-21 17:49:30|29580.2|29560.2|29580.2|29560.2|29580.2|29560.2|29580.2|29560.2|9
1732211380000|2024-11-21 17:49:40|29575.2|29555.2|29575.2|29555.2|29575.2|29555.2|29575.2|29555.2|1
1732211390000|2024-11-21 17:49:50|29575.1|29555.1|29570.2|29550.2|29575.1|29555.1|29570.2|29550.2|3
1732211400000|2024-11-21 17:50:00|29565.1|29545.1|29552.7|29532.7|29565.1|29545.1|29552.7|29532.7|3
1732211410000|2024-11-21 17:50:10|29550.2|29530.2|29545.2|29525.2|29550.2|29530.2|29545.1|29525.1|2
1732211420000|2024-11-21 17:50:20|29552.5|29532.5|29562.6|29542.6|29562.6|29542.6|29552.5|29532.5|1
1732211430000|2024-11-21 17:50:30|29562.7|29542.7|29570.2|29550.2|29570.2|29550.2|29562.7|29542.7|1
1732211440000|2024-11-21 17:50:40|29572.7|29552.7|29572.7|29552.7|29572.7|29552.7|29572.7|29552.7|1
1732211470000|2024-11-21 17:51:10|29575.2|29555.2|29567.6|29547.6|29575.2|29555.2|29567.6|29547.6|8
1732211490000|2024-11-21 17:51:30|29565.1|29545.1|29565.1|29545.1|29565.1|29545.1|29565.1|29545.1|0
1732211500000|2024-11-21 17:51:40|29565.2|29545.2|29570.2|29550.2|29570.2|29550.2|29565.2|29545.2|15
1732211510000|2024-11-21 17:51:50|||||||||1
1732211520000|2024-11-21 17:52:00|29567.7|29547.7|29567.7|29547.7|29567.7|29547.7|29567.7|29547.7|0
1732211530000|2024-11-21 17:52:10|29572.7|29552.7|29572.7|29552.7|29572.7|29552.7|29572.7|29552.7|2
1732211540000|2024-11-21 17:52:20|29572.6|29552.6|29572.6|29552.6|29572.6|29552.6|29572.6|29552.6|3
1732211560000|2024-11-21 17:52:40|29567.7|29547.7|29570.2|29550.2|29570.2|29550.2|29560.3|29540.3|3
1732211570000|2024-11-21 17:52:50|||||||||1
1732211580000|2024-11-21 17:53:00|||||||||3
1732211590000|2024-11-21 17:53:10|29565.2|29545.2|29562.7|29542.7|29565.2|29545.2|29562.7|29542.7|1
1732211610000|2024-11-21 17:53:30|||||||||1
1732211620000|2024-11-21 17:53:40|29557.8|29537.8|29560.2|29540.2|29560.2|29540.2|29557.8|29537.8|2
1732211630000|2024-11-21 17:53:50|29552.7|29532.7|29552.7|29532.7|29552.7|29532.7|29552.7|29532.7|1
1732211640000|2024-11-21 17:54:00|29550.2|29530.2|29545.2|29525.2|29550.2|29530.2|29545.2|29525.2|2
1732211650000|2024-11-21 17:54:10|29542.7|29522.7|29542.7|29522.7|29545.2|29525.2|29542.7|29522.7|1
1732211660000|2024-11-21 17:54:20|29537.7|29517.7|29535.3|29515.3|29537.7|29517.7|29535.3|29515.3|1
1732211670000|2024-11-21 17:54:30|29535.2|29515.2|29532.8|29512.8|29535.2|29515.2|29532.8|29512.8|3
1732211680000|2024-11-21 17:54:40|29532.7|29512.7|29532.7|29512.7|29532.7|29512.7|29532.7|29512.7|1
1732211700000|2024-11-21 17:55:00|29535.2|29515.2|29540.3|29520.3|29540.3|29520.3|29535.2|29515.2|0
1732211710000|2024-11-21 17:55:10|29552.7|29512.7|29552.8|29512.8|29552.8|29512.8|29552.7|29512.7|0
1732211720000|2024-11-21 17:55:20|29547.7|29527.7|29547.7|29527.7|29547.7|29527.7|29547.7|29527.7|0
1732211730000|2024-11-21 17:55:30|29545.3|29525.3|29540.2|29520.2|29545.3|29525.3|29540.2|29520.2|1
1732211740000|2024-11-21 17:55:40|29547.7|29507.7|29532.7|29512.7|29547.7|29520.2|29532.7|29507.7|1
1732211760000|2024-11-21 17:56:00|29535.1|29515.1|29535.1|29515.1|29535.1|29515.1|29535.1|29515.1|5
1732211770000|2024-11-21 17:56:10|29535.2|29515.2|29535.2|29515.2|29535.2|29515.2|29535.2|29515.2|0
1732211780000|2024-11-21 17:56:20|29537.7|29517.7|29537.7|29517.7|29537.7|29517.7|29537.7|29517.7|0
1732211790000|2024-11-21 17:56:30|||||||||1
1732211800000|2024-11-21 17:56:40|||||||||1
1732211820000|2024-11-21 17:57:00|29535.2|29515.2|29535.2|29515.2|29535.2|29515.2|29535.2|29515.2|0
1732211830000|2024-11-21 17:57:10|29537.7|29517.7|29540.2|29520.2|29540.2|29520.2|29537.7|29517.7|10
1732211850000|2024-11-21 17:57:30|29540.1|29520.1|29532.7|29512.7|29540.1|29520.1|29532.7|29512.7|7
1732211860000|2024-11-21 17:57:40|29532.6|29512.6|29527.7|29507.7|29532.6|29512.6|29527.7|29507.7|21
1732211870000|2024-11-21 17:57:50|29525.2|29505.2|29525.1|29505.1|29525.2|29505.2|29525.1|29505.1|6
1732211880000|2024-11-21 17:58:00|29522.7|29502.7|29522.6|29502.6|29522.7|29502.7|29520.2|29500.2|10
1732211890000|2024-11-21 17:58:10|29537.5|29497.5|29537.5|29497.5|29537.5|29497.5|29537.5|29497.5|7
1732211910000|2024-11-21 17:58:30|29537.6|29497.6|29537.6|29497.6|29537.6|29497.6|29537.6|29497.6|0
1732211920000|2024-11-21 17:58:40|||||||||1
1732211940000|2024-11-21 17:59:00|29540.1|29500.1|29532.6|29512.6|29540.1|29517.6|29532.6|29500.1|2
1732211950000|2024-11-21 17:59:10|29530.2|29510.2|29530.1|29510.1|29530.2|29510.2|29530.1|29510.1|0
1732211970000|2024-11-21 17:59:30|||||||||5
1732211980000|2024-11-21 17:59:40|29530|29510|29530|29510|29530|29510|29530|29510|1
1732212000000|2024-11-21 18:00:00|29530.1|29510.1|29532.5|29512.5|29532.5|29512.5|29530.1|29510.1|8
1732212010000|2024-11-21 18:00:10|29530.1|29510.1|29535.1|29515.1|29535.1|29515.1|29530.1|29510.1|6
1732212020000|2024-11-21 18:00:20|29540|29520|29547.6|29527.6|29550.1|29530.1|29540|29520|4
1732212030000|2024-11-21 18:00:30|29547.7|29527.7|29555.1|29535.1|29555.1|29535.1|29547.7|29527.7|1
1732212060000|2024-11-21 18:01:00|29560|29540|29560|29540|29560|29540|29560|29540|1
1732212070000|2024-11-21 18:01:10|29557.6|29537.6|29557.6|29537.6|29557.6|29537.6|29557.5|29537.5|3
1732212080000|2024-11-21 18:01:20|29557.5|29537.5|29555.1|29535.1|29557.5|29537.5|29555.1|29535.1|3
1732212090000|2024-11-21 18:01:30|29555|29535|29555|29535|29555|29535|29555|29535|0
1732212120000|2024-11-21 18:02:00|||||||||2
1732212150000|2024-11-21 18:02:30|||||||||1
1732212160000|2024-11-21 18:02:40|29552.6|29532.6|29545.1|29525.1|29552.6|29532.6|29545.1|29525.1|5
1732212170000|2024-11-21 18:02:50|29542.6|29522.6|29540|29520|29542.6|29522.6|29540|29520|0
1732212180000|2024-11-21 18:03:00|29537.6|29517.6|29547.5|29527.5|29547.5|29527.5|29535.1|29515.1|5
1732212200000|2024-11-21 18:03:20|29547.6|29527.6|29552.5|29532.5|29552.5|29532.5|29547.6|29527.6|0
1732212220000|2024-11-21 18:03:40|29552.6|29532.6|29550|29530|29552.6|29532.6|29550|29530|1
1732212230000|2024-11-21 18:03:50|29542.7|29522.7|29537.7|29517.7|29542.7|29522.7|29537.7|29517.7|8
1732212260000|2024-11-21 18:04:20|29532.7|29512.7|29532.7|29512.7|29532.7|29512.7|29532.7|29512.7|25
1732212280000|2024-11-21 18:04:40|29532.6|29512.6|29532.6|29512.6|29535.1|29515.1|29532.6|29512.6|3
1732212290000|2024-11-21 18:04:50|29530.1|29510.1|29525.1|29505.1|29530.1|29510.1|29525.1|29505.1|15
1732212300000|2024-11-21 18:05:00|29525|29505|29515.2|29495.2|29525|29505|29515.2|29495.2|1
1732212320000|2024-11-21 18:05:20|29512.7|29492.7|29512.7|29492.7|29512.7|29492.7|29512.7|29492.7|9
1732212330000|2024-11-21 18:05:30|29510.2|29490.2|29512.7|29492.7|29512.7|29492.7|29510.2|29490.2|4
1732212340000|2024-11-21 18:05:40|29510.2|29490.2|29510.2|29490.2|29510.2|29490.2|29510.2|29490.2|1
1732212350000|2024-11-21 18:05:50|||||||||5
1732212360000|2024-11-21 18:06:00|29512.6|29492.6|29512.7|29492.7|29515.1|29495.1|29512.6|29492.6|3
1732212370000|2024-11-21 18:06:10|29515.1|29495.1|29517.7|29497.7|29517.7|29497.7|29515.1|29495.1|2
1732212380000|2024-11-21 18:06:20|29515.2|29495.2|29517.7|29497.7|29517.7|29497.7|29515.2|29495.2|5
1732212390000|2024-11-21 18:06:30|29515.2|29495.2|29512.7|29492.7|29517.7|29497.7|29512.7|29492.7|1
1732212400000|2024-11-21 18:06:40|29515.1|29495.1|29515.2|29495.2|29515.2|29495.2|29515.1|29495.1|1
1732212410000|2024-11-21 18:06:50|29520.1|29500.1|29527.7|29507.7|29530.1|29510.1|29520.1|29500.1|10
1732212420000|2024-11-21 18:07:00|29530.1|29510.1|29532.6|29512.6|29532.6|29512.6|29530.1|29510.1|0
1732212460000|2024-11-21 18:07:40|29535.1|29515.1|29535.1|29515.1|29535.1|29515.1|29535.1|29515.1|2
1732212470000|2024-11-21 18:07:50|29530.2|29510.2|29527.6|29507.6|29530.2|29510.2|29527.6|29507.6|4
1732212480000|2024-11-21 18:08:00|29522.7|29502.7|29522.7|29502.7|29522.7|29502.7|29522.7|29502.7|0
1732212510000|2024-11-21 18:08:30|29520.2|29500.2|29520.2|29500.2|29520.2|29500.2|29520.2|29500.2|0
1732212540000|2024-11-21 18:09:00|29520.1|29500.1|29517.6|29497.6|29520.1|29500.1|29515.2|29495.2|1
1732212550000|2024-11-21 18:09:10|29517.7|29497.7|29517.7|29497.7|29517.7|29497.7|29517.7|29497.7|2
1732212600000|2024-11-21 18:10:00|29520.1|29500.1|29520.2|29500.2|29527.6|29507.6|29520.1|29500.1|5
1732212630000|2024-11-21 18:10:30|29520.1|29500.1|29517.7|29497.7|29520.1|29500.1|29517.7|29497.7|2
1732212650000|2024-11-21 18:10:50|29517.6|29497.6|29515.2|29495.2|29517.6|29497.6|29515.2|29495.2|3
1732212660000|2024-11-21 18:11:00|29515.1|29495.1|29515.1|29495.1|29515.1|29495.1|29515.1|29495.1|3
1732212670000|2024-11-21 18:11:10|29517.6|29497.6|29517.6|29497.6|29517.6|29497.6|29517.6|29497.6|0
1732212680000|2024-11-21 18:11:20|29517.7|29497.7|29522.7|29502.7|29522.7|29502.7|29517.7|29497.7|2
1732212690000|2024-11-21 18:11:30|29530.1|29510.1|29532.6|29512.6|29532.6|29512.6|29530.1|29510.1|0
1732212700000|2024-11-21 18:11:40|29535.1|29515.1|29520.1|29500.1|29535.1|29515.1|29520.1|29500.1|17
1732212720000|2024-11-21 18:12:00|29515.2|29495.2|29515.2|29495.2|29515.2|29495.2|29515.2|29495.2|1
1732212730000|2024-11-21 18:12:10|29517.7|29497.7|29515.2|29495.2|29517.7|29497.7|29515.2|29495.2|0
1732212740000|2024-11-21 18:12:20|29515.1|29495.1|29512.7|29492.7|29515.1|29495.1|29512.7|29492.7|3
1732212750000|2024-11-21 18:12:30|||||||||2
1732212790000|2024-11-21 18:13:10|29515.1|29495.1|29515.1|29495.1|29515.1|29495.1|29515.1|29495.1|0
1732212810000|2024-11-21 18:13:30|||||||||1
1732212830000|2024-11-21 18:13:50|29512.6|29492.6|29510.1|29490.1|29512.6|29492.6|29510.1|29490.1|5
1732212840000|2024-11-21 18:14:00|||||||||1
1732212860000|2024-11-21 18:14:20|29512.6|29492.6|29512.6|29492.6|29512.6|29492.6|29512.6|29492.6|7
1732212870000|2024-11-21 18:14:30|29510.1|29490.1|29512.6|29492.6|29512.6|29492.6|29510.1|29490.1|8
1732212880000|2024-11-21 18:14:40|29520.1|29500.1|29527.6|29507.6|29527.6|29507.6|29520.1|29500.1|0
1732212890000|2024-11-21 18:14:50|29530.1|29510.1|29530.1|29510.1|29530.1|29510.1|29530.1|29510.1|2
1732212900000|2024-11-21 18:15:00|29530.2|29510.2|29522.7|29502.7|29532.6|29512.6|29522.7|29502.7|10
1732212910000|2024-11-21 18:15:10|29525.1|29505.1|29520.1|29500.1|29525.1|29505.1|29520.1|29500.1|6
1732212930000|2024-11-21 18:15:30|||||||||1
1732212940000|2024-11-21 18:15:40|29525.1|29505.1|29530.1|29510.1|29532.6|29512.6|29525.1|29505.1|16
1732212950000|2024-11-21 18:15:50|29527.7|29507.7|29525.2|29505.2|29530.1|29510.1|29525.2|29505.2|5
1732212960000|2024-11-21 18:16:00|29522.6|29502.6|29515.2|29495.2|29522.6|29502.6|29515.2|29495.2|4
1732212970000|2024-11-21 18:16:10|29515.1|29495.1|29515.1|29495.1|29515.1|29495.1|29515.1|29495.1|0
1732212980000|2024-11-21 18:16:20|29512.6|29492.6|29512.6|29492.6|29512.6|29492.6|29512.6|29492.6|1
1732212990000|2024-11-21 18:16:30|||||||||28
1732213010000|2024-11-21 18:16:50|||||||||6
1732213020000|2024-11-21 18:17:00|29515.1|29495.1|29515.1|29495.1|29515.1|29495.1|29515.1|29495.1|6
1732213030000|2024-11-21 18:17:10|29512.6|29492.6|29515.1|29495.1|29515.1|29495.1|29512.6|29492.6|2
1732213040000|2024-11-21 18:17:20|29512.7|29492.7|29512.6|29492.6|29512.7|29492.7|29512.6|29492.6|0
1732213050000|2024-11-21 18:17:30|29510.2|29490.2|29495.2|29475.2|29510.2|29490.2|29495.2|29467.6|12
1732213060000|2024-11-21 18:17:40|29497.6|29477.6|29500.2|29480.2|29502.6|29482.6|29497.6|29477.6|0
1732213070000|2024-11-21 18:17:50|29500.1|29480.1|29500.1|29480.1|29500.1|29480.1|29497.6|29477.6|3
1732213080000|2024-11-21 18:18:00|29497.6|29477.6|29495.1|29475.1|29497.6|29477.6|29495.1|29475.1|20
1732213090000|2024-11-21 18:18:10|29492.6|29472.6|29490.1|29470.1|29492.6|29472.6|29490.1|29470.1|14
1732213100000|2024-11-21 18:18:20|29492.6|29472.6|29495.1|29475.1|29495.1|29475.1|29492.6|29472.6|7
1732213110000|2024-11-21 18:18:30|29497.6|29477.6|29497.6|29477.6|29497.6|29477.6|29497.6|29477.6|3
1732213120000|2024-11-21 18:18:40|29500.1|29480.1|29500.1|29480.1|29500.1|29480.1|29497.6|29477.6|0
1732213130000|2024-11-21 18:18:50|||||||||1
1732213140000|2024-11-21 18:19:00|29502.6|29482.6|29515.1|29495.1|29517.5|29497.5|29502.6|29482.6|6
1732213150000|2024-11-21 18:19:10|29512.6|29492.6|29512.6|29492.6|29512.6|29492.6|29512.6|29492.6|2
1732213160000|2024-11-21 18:19:20|29510.1|29490.1|29510.1|29490.1|29510.1|29490.1|29510.1|29490.1|1
1732213170000|2024-11-21 18:19:30|29505.2|29485.2|29505.2|29485.2|29505.2|29485.2|29505.2|29485.2|0
1732213180000|2024-11-21 18:19:40|29507.6|29487.6|29505.2|29485.2|29507.6|29487.6|29505.2|29485.2|0
1732213190000|2024-11-21 18:19:50|29507.6|29487.6|29505.1|29485.1|29507.6|29487.6|29505.1|29485.1|2
1732213200000|2024-11-21 18:20:00|29502.6|29482.6|29502.7|29482.7|29507.6|29487.6|29502.6|29482.6|2
1732213210000|2024-11-21 18:20:10|29495.1|29475.1|29485.1|29465.1|29495.1|29475.1|29485.1|29465.1|4
1732213230000|2024-11-21 18:20:30|29482.7|29462.7|29485.1|29465.1|29485.1|29465.1|29482.7|29462.7|2
1732213240000|2024-11-21 18:20:40|29482.6|29462.6|29482.5|29462.5|29482.6|29462.6|29480.1|29460.1|4
1732213260000|2024-11-21 18:21:00|29482.6|29462.6|29485.1|29465.1|29485.1|29465.1|29482.6|29462.6|0
1732213270000|2024-11-21 18:21:10|29490|29470|29495.1|29475.1|29500.1|29480.1|29490|29470|11
1732213280000|2024-11-21 18:21:20|29492.6|29472.6|29490.1|29470.1|29492.6|29472.6|29490.1|29470.1|0
1732213290000|2024-11-21 18:21:30|29492.5|29472.5|29492.6|29472.6|29492.6|29472.6|29492.5|29472.5|0
1732213300000|2024-11-21 18:21:40|29495.1|29475.1|29495.1|29475.1|29495.1|29475.1|29495.1|29475.1|1
1732213320000|2024-11-21 18:22:00|29492.6|29472.6|29495.1|29475.1|29497.6|29477.6|29492.6|29472.6|7
1732213330000|2024-11-21 18:22:10|29497.6|29477.6|29500.1|29480.1|29500.1|29480.1|29495.1|29475.1|0
1732213350000|2024-11-21 18:22:30|29502.6|29482.6|29510.1|29490.1|29512.6|29492.6|29502.6|29482.6|3
1732213360000|2024-11-21 18:22:40|29507.6|29487.6|29507.6|29487.6|29507.6|29487.6|29507.6|29487.6|6
1732213370000|2024-11-21 18:22:50|29505.2|29485.2|29505.1|29485.1|29507.6|29487.6|29505.1|29485.1|3
1732213380000|2024-11-21 18:23:00|29502.7|29482.7|29482.6|29462.6|29502.7|29482.7|29482.6|29462.6|5
1732213390000|2024-11-21 18:23:10|29477.6|29457.6|29480.1|29460.1|29480.1|29460.1|29477.6|29457.6|2
1732213400000|2024-11-21 18:23:20|29477.6|29457.6|29477.6|29457.6|29477.6|29457.6|29477.6|29457.6|3
1732213410000|2024-11-21 18:23:30|29475.1|29455.1|29475.1|29455.1|29475.1|29455.1|29475.1|29455.1|5
1732213420000|2024-11-21 18:23:40|29472.6|29452.6|29472.6|29452.6|29472.6|29452.6|29472.6|29452.6|2
1732213430000|2024-11-21 18:23:50|29470.1|29450.1|29482.6|29462.6|29482.6|29462.6|29470.1|29450.1|6
1732213440000|2024-11-21 18:24:00|||||||||1
1732213450000|2024-11-21 18:24:10|29485.1|29465.1|29485.1|29465.1|29485.1|29465.1|29485.1|29465.1|3
1732213460000|2024-11-21 18:24:20|||||||||1
1732213470000|2024-11-21 18:24:30|29482.6|29462.6|29472.6|29452.6|29482.6|29462.6|29472.6|29452.6|5
1732213480000|2024-11-21 18:24:40|29470.2|29450.2|29470.1|29450.1|29472.6|29452.6|29470.1|29450.1|6
1732213490000|2024-11-21 18:24:50|29467.6|29447.6|29480.1|29460.1|29480.1|29460.1|29467.6|29447.6|1
1732213500000|2024-11-21 18:25:00|29482.6|29462.6|29480.1|29460.1|29482.6|29462.6|29480.1|29460.1|4
1732213510000|2024-11-21 18:25:10|29482.6|29462.6|29482.6|29462.6|29482.6|29462.6|29482.6|29462.6|2
1732213520000|2024-11-21 18:25:20|29485.1|29465.1|29482.6|29462.6|29485.1|29465.1|29482.6|29462.6|5
1732213530000|2024-11-21 18:25:30|29485.1|29465.1|29482.6|29462.6|29485.1|29465.1|29480.1|29460.1|1
1732213550000|2024-11-21 18:25:50|29480.1|29460.1|29480.1|29460.1|29480.1|29460.1|29480.1|29460.1|1
1732213560000|2024-11-21 18:26:00|29477.6|29457.6|29485|29465|29485|29465|29477.6|29457.6|2
1732213570000|2024-11-21 18:26:10|29482.6|29462.6|29482.6|29462.6|29482.6|29462.6|29482.6|29462.6|0
1732213580000|2024-11-21 18:26:20|29482.5|29462.5|29482.5|29462.5|29482.5|29462.5|29482.5|29462.5|2
1732213590000|2024-11-21 18:26:30|29485|29465|29490.1|29470.1|29490.1|29470.1|29485|29465|4
1732213600000|2024-11-21 18:26:40|29492.6|29472.6|29495|29475|29495|29475|29492.6|29472.6|6
1732213620000|2024-11-21 18:27:00|29492.5|29472.5|29490.1|29470.1|29492.5|29472.5|29490.1|29470.1|4
1732213630000|2024-11-21 18:27:10|29492.5|29472.5|29495|29475|29495|29475|29490|29470|3
1732213640000|2024-11-21 18:27:20|29497.5|29477.5|29497.5|29477.5|29497.5|29477.5|29497.5|29477.5|0
1732213650000|2024-11-21 18:27:30|29500|29480|29502.5|29482.5|29502.5|29482.5|29500|29480|2
1732213660000|2024-11-21 18:27:40|29505|29485|29507.5|29487.5|29507.5|29487.5|29505|29485|2
1732213670000|2024-11-21 18:27:50|29510|29490|29507.5|29487.5|29510|29490|29507.5|29487.5|1
1732213680000|2024-11-21 18:28:00|29505.1|29485.1|29505|29485|29505.1|29485.1|29505|29485|1
1732213690000|2024-11-21 18:28:10|29507.5|29487.5|29507.5|29487.5|29507.5|29487.5|29507.5|29487.5|0
1732213700000|2024-11-21 18:28:20|29505.1|29485.1|29505.1|29485.1|29505.1|29485.1|29505.1|29485.1|2
1732213710000|2024-11-21 18:28:30|||||||||2
1732213720000|2024-11-21 18:28:40|29507.6|29487.6|29512.5|29492.5|29512.5|29492.5|29507.6|29487.6|9
1732213730000|2024-11-21 18:28:50|29510.1|29490.1|29517.5|29497.5|29517.5|29497.5|29510.1|29490.1|7
1732213740000|2024-11-21 18:29:00|29515.1|29495.1|29512.6|29492.6|29515.1|29495.1|29510.1|29490.1|13
1732213750000|2024-11-21 18:29:10|29510.1|29490.1|29505.1|29485.1|29510.1|29490.1|29505.1|29485.1|33
1732213760000|2024-11-21 18:29:20|29502.7|29482.7|29500.2|29480.2|29502.7|29482.7|29500.2|29480.2|7
1732213770000|2024-11-21 18:29:30|29502.6|29482.6|29502.6|29482.6|29502.6|29482.6|29502.6|29482.6|3
1732213780000|2024-11-21 18:29:40|29502.7|29482.7|29505.1|29485.1|29505.1|29485.1|29502.7|29482.7|24
1732213790000|2024-11-21 18:29:50|29505.2|29485.2|29502.7|29482.7|29510.1|29490.1|29497.8|29477.8|75
1732266900000|2024-11-22 09:15:00|29496.1|29476.1|29496.1|29476.1|29496.1|29476.1|29496.1|29476.1|0
1732266910000|2024-11-22 09:15:10|29188.7|29148.7|29213.6|29173.6|29213.7|29183.6|29178.7|29148.7|145
1732266920000|2024-11-22 09:15:20|29216.1|29176.1|29278.6|29238.6|29296.1|29238.6|29213.7|29173.7|31
1732266930000|2024-11-22 09:15:30|29291|29231|29286.1|29246.1|29291|29246.1|29278.5|29226.1|20
1732266940000|2024-11-22 09:15:40|29286.5|29246.5|29326.1|29306.1|29326.1|29306.1|29286.5|29246.5|9
1732266950000|2024-11-22 09:15:50|29328.5|29308.5|29328.5|29308.5|29333.5|29313.5|29328.5|29308.5|29
1732266960000|2024-11-22 09:16:00|29330.9|29310.9|29331|29311|29331|29311|29330.9|29310.9|20
1732266970000|2024-11-22 09:16:10|29328.5|29308.5|29288.5|29248.5|29336|29308.5|29288.5|29248.5|14
1732266980000|2024-11-22 09:16:20|29288.4|29248.4|29271|29231|29288.4|29248.4|29253.7|29221|18
1732266990000|2024-11-22 09:16:30|29276|29236|29281|29241|29281|29241|29276|29236|0
1732267000000|2024-11-22 09:16:40|29308.1|29288.1|29318.4|29298.4|29320.9|29298.4|29308.1|29280.6|3
1732267010000|2024-11-22 09:16:50|29320.9|29300.9|29378.3|29338.3|29378.5|29338.3|29320.9|29300.9|8
1732267020000|2024-11-22 09:17:00|29378.5|29338.5|29373.4|29353.4|29380.9|29355.9|29373.4|29338.5|14
1732267030000|2024-11-22 09:17:10|29360.9|29340.9|29361|29321|29361|29340.9|29343.4|29318.8|7
1732267040000|2024-11-22 09:17:20|29360.9|29320.9|29336|29316|29360.9|29335.9|29336|29310.9|10
1732267050000|2024-11-22 09:17:30|29335.9|29315.9|29323.4|29303.4|29335.9|29315.9|29323.4|29303.4|4
1732267060000|2024-11-22 09:17:40|29308.6|29288.6|29288.5|29268.5|29308.6|29288.6|29288.5|29261|7
1732267070000|2024-11-22 09:17:50|29296.1|29256.1|29291|29251|29296.1|29263.5|29283.5|29251|0
1732267080000|2024-11-22 09:18:00|29286.1|29246.1|29266.1|29206.1|29286.1|29246.1|29248.7|29201.1|12
1732267090000|2024-11-22 09:18:10|29263.5|29223.5|29246|29206|29263.5|29226.2|29233.7|29206|2
1732267100000|2024-11-22 09:18:20|29233.6|29213.6|29243.5|29203.5|29251.2|29213.6|29233.6|29191.2|2
1732267110000|2024-11-22 09:18:30|29238.5|29198.5|29221|29201|29238.5|29201.1|29218.5|29196|14
1732267120000|2024-11-22 09:18:40|29238.3|29198.3|29243.4|29203.4|29255.9|29203.5|29238.3|29190.9|8
1732267130000|2024-11-22 09:18:50|29223.4|29200.9|29220.9|29200.9|29223.4|29200.9|29220.9|29200.9|3
1732267140000|2024-11-22 09:19:00|29216|29196|29189.1|29149.1|29216|29196|29189.1|29141.5|25
1732267150000|2024-11-22 09:19:10|29184.1|29144.1|29196.1|29136.1|29196.1|29144.1|29183.5|29135.9|2
1732267170000|2024-11-22 09:19:30|29188.4|29168.4|29240.9|29200.9|29243.4|29203.4|29188.4|29168.4|20
1732267180000|2024-11-22 09:19:40|29243.4|29203.4|29243.4|29203.4|29243.4|29203.4|29243.4|29203.4|1
1732267190000|2024-11-22 09:19:50|29245.9|29205.9|29238.4|29218.4|29245.9|29218.4|29238.4|29205.9|6
1732267200000|2024-11-22 09:20:00|29250.9|29210.9|29238.5|29218.5|29250.9|29218.5|29238.5|29210.9|1
1732267210000|2024-11-22 09:20:10|29238.4|29218.4|29243.4|29223.4|29243.4|29223.4|29238.4|29218.4|2
1732267220000|2024-11-22 09:20:20|29250.9|29210.9|29243.3|29223.3|29250.9|29223.3|29243.3|29210.9|0
1732267230000|2024-11-22 09:20:30|29243.4|29223.4|29265.9|29245.9|29280.7|29248.3|29243.4|29213.4|9
1732267240000|2024-11-22 09:20:40|29268.4|29248.4|29268.4|29248.4|29268.4|29248.4|29268.4|29248.4|0
1732267250000|2024-11-22 09:20:50|29270.9|29250.9|29265.9|29245.9|29270.9|29250.9|29265.9|29245.9|2
1732267260000|2024-11-22 09:21:00|29270.9|29250.9|29288.2|29268.2|29300.7|29268.2|29270.9|29250.9|4
1732267270000|2024-11-22 09:21:10|29288.4|29268.4|29281|29241|29288.4|29268.4|29281|29241|13
1732267280000|2024-11-22 09:21:20|29280.9|29240.9|29280.9|29240.9|29280.9|29240.9|29280.9|29240.9|0
1732267300000|2024-11-22 09:21:40|29278.4|29238.4|29278.4|29238.4|29278.4|29238.4|29278.4|29238.4|0
1732267310000|2024-11-22 09:21:50|29275.9|29235.9|29275.9|29235.9|29275.9|29235.9|29275.9|29235.9|2
1732267320000|2024-11-22 09:22:00|29273.5|29233.5|29288.4|29228.4|29288.4|29233.5|29273.5|29228.4|1
1732267330000|2024-11-22 09:22:10|29288.5|29228.5|29308.4|29248.4|29308.4|29248.4|29286|29226|17
1732267340000|2024-11-22 09:22:20|29317.9|29277.9|29335.9|29275.9|29335.9|29277.9|29317.9|29270.9|1
1732267350000|2024-11-22 09:22:30|29328.4|29288.4|29328.4|29288.4|29328.4|29288.4|29328.4|29288.4|1
1732267360000|2024-11-22 09:22:40|29340.9|29280.9|29333.4|29293.4|29340.9|29293.4|29333.4|29280.9|0
1732267370000|2024-11-22 09:22:50|29335.9|29295.9|29328.4|29308.4|29335.9|29308.4|29328.4|29295.9|1
1732267380000|2024-11-22 09:23:00|29330.9|29310.9|29343.2|29323.2|29343.2|29323.2|29330.9|29310.9|3
1732267390000|2024-11-22 09:23:10|29343.4|29323.4|29338.5|29318.5|29343.4|29323.4|29336|29316|9
1732267440000|2024-11-22 09:24:00|29338.2|29318.2|29320.9|29300.9|29338.2|29318.2|29320.9|29300.9|1
1732267450000|2024-11-22 09:24:10|29323.4|29303.4|29331|29291|29331|29303.4|29318.4|29290.9|0
1732267470000|2024-11-22 09:24:30|29328.5|29288.5|29326.1|29286.1|29328.5|29288.5|29326.1|29286.1|0
1732267480000|2024-11-22 09:24:40|29326|29286|29326|29286|29326|29286|29326|29286|0
1732267490000|2024-11-22 09:24:50|29313.6|29293.6|29313.5|29293.5|29313.6|29293.6|29313.5|29293.5|0
1732267500000|2024-11-22 09:25:00|||||||||1
1732267520000|2024-11-22 09:25:20|29315.9|29295.9|29313.5|29293.5|29316|29296|29313.5|29293.5|0
1732267530000|2024-11-22 09:25:30|29311|29291|29316|29296|29316|29296|29311|29291|2
1732267540000|2024-11-22 09:25:40|29320.9|29300.9|29333.5|29313.5|29333.5|29313.5|29320.9|29300.9|2
1732267550000|2024-11-22 09:25:50|29335.9|29315.9|29335.9|29315.9|29335.9|29315.9|29335.9|29315.9|1
1732267560000|2024-11-22 09:26:00|29336|29316|29345.9|29325.9|29346|29325.9|29333.5|29301.1|7
1732267570000|2024-11-22 09:26:10|29348.4|29328.4|29348.4|29328.4|29348.4|29328.4|29348.4|29328.4|1
1732267580000|2024-11-22 09:26:20|29345.9|29325.9|29338.6|29298.6|29345.9|29325.9|29333.6|29298.6|2
1732267590000|2024-11-22 09:26:30|29341|29301|29343.4|29303.4|29343.4|29303.4|29338.6|29298.6|0
1732267600000|2024-11-22 09:26:40|29348.6|29308.6|29346.1|29326.1|29348.6|29326.1|29346.1|29308.6|5
1732267610000|2024-11-22 09:26:50|||||||||1
1732267620000|2024-11-22 09:27:00|||||||||1
1732267630000|2024-11-22 09:27:10|29346.2|29326.2|29371.3|29311.3|29371.3|29343.4|29346.2|29311.3|5
1732267640000|2024-11-22 09:27:20|29371|29311|29356|29296|29371|29318.5|29356|29296|0
1732267650000|2024-11-22 09:27:30|29355.9|29295.9|29348.4|29308.4|29356|29308.4|29348.4|29295.9|3
1732267660000|2024-11-22 09:27:40|29348.5|29308.5|29348.5|29308.5|29348.5|29308.5|29348.5|29308.5|0
1732267670000|2024-11-22 09:27:50|29343.5|29323.5|29378.5|29338.5|29378.5|29343.5|29343.5|29323.5|16
1732267680000|2024-11-22 09:28:00|29381|29361|29381|29361|29381|29361|29381|29361|9
1732267690000|2024-11-22 09:28:10|29383.4|29363.4|29425.7|29365.7|29425.7|29370.6|29383.4|29363.4|16
1732267700000|2024-11-22 09:28:20|29418.3|29378.3|29428.4|29408.4|29438.2|29408.4|29418.3|29378.2|21
1732267710000|2024-11-22 09:28:30|29440.9|29400.9|29455.9|29395.9|29455.9|29415.9|29435.9|29395.9|20
1732267720000|2024-11-22 09:28:40|29453.5|29393.5|29453.5|29393.5|29453.5|29393.5|29453.5|29393.5|0
1732267730000|2024-11-22 09:28:50|29438.6|29398.6|29426.1|29366.1|29438.6|29398.6|29421|29366.1|0
1732267740000|2024-11-22 09:29:00|29426|29366|29393.5|29353.5|29426|29373.6|29393.5|29343.5|12
1732267750000|2024-11-22 09:29:10|29388.6|29348.6|29388.5|29348.5|29388.6|29348.6|29388.5|29348.5|0
1732267770000|2024-11-22 09:29:30|29391|29351|29391|29351|29391|29351|29391|29351|0
1732267780000|2024-11-22 09:29:40|29388.5|29348.5|29388.5|29348.5|29388.5|29348.5|29388.5|29348.5|0
1732267790000|2024-11-22 09:29:50|29390.9|29350.9|29388.5|29348.5|29390.9|29350.9|29388.5|29348.5|1
1732267800000|2024-11-22 09:30:00|29373.6|29353.6|29388.5|29368.5|29391|29368.5|29373.5|29351|5
1732267810000|2024-11-22 09:30:10|29386|29366|29381.1|29361.1|29386|29366|29381.1|29361.1|5
1732267840000|2024-11-22 09:30:40|29378.7|29358.7|29408.4|29368.4|29408.4|29373.4|29378.5|29355.8|2
1732267850000|2024-11-22 09:30:50|29425.9|29365.9|29425.9|29365.9|29425.9|29365.9|29425.9|29365.9|2
1732267860000|2024-11-22 09:31:00|29418.4|29378.4|29421|29381|29421|29381|29418.4|29378.4|2
1732267870000|2024-11-22 09:31:10|29418.6|29378.6|29396.1|29356.1|29423.4|29378.6|29396|29355.8|4
1732267880000|2024-11-22 09:31:20|29383.6|29363.6|29391.1|29351.1|29393.6|29363.6|29383.6|29351.1|0
1732267890000|2024-11-22 09:31:30|29405.9|29345.9|29398.6|29358.6|29405.9|29358.6|29398.6|29345.9|0
1732267900000|2024-11-22 09:31:40|29411.1|29351.1|29411.1|29351.1|29411.1|29351.1|29411.1|29351.1|0
1732267910000|2024-11-22 09:31:50|29408.6|29368.6|29411.1|29371.1|29411.1|29371.1|29408.6|29368.6|0
1732267920000|2024-11-22 09:32:00|29386.5|29366.5|29351.2|29331.2|29386.5|29366.5|29351.2|29331.1|30
1732267930000|2024-11-22 09:32:10|29351.1|29331.1|29348.6|29328.6|29351.1|29331.1|29348.6|29328.6|0
1732267940000|2024-11-22 09:32:20|29351.1|29311.1|29351.1|29311.1|29353.6|29313.6|29348.7|29308.7|2
1732267950000|2024-11-22 09:32:30|29353.6|29313.6|29356.1|29316.1|29356.1|29316.1|29353.6|29313.6|5
1732267960000|2024-11-22 09:32:40|29348.6|29328.6|29373.6|29333.6|29381.2|29333.6|29348.6|29316.2|1
1732267970000|2024-11-22 09:32:50|29386|29326|29381.1|29341.1|29386|29341.1|29378.6|29326|0
1732267980000|2024-11-22 09:33:00|29381.2|29341.2|29401.1|29341.1|29401.1|29348.5|29381.2|29341|0
1732268000000|2024-11-22 09:33:20|29406|29346|29398.6|29358.6|29406|29358.6|29398.6|29346|1
1732268010000|2024-11-22 09:33:30|29396.2|29356.2|29396.2|29356.2|29396.2|29356.2|29396.2|29356.2|0
1732268030000|2024-11-22 09:33:50|29398.6|29358.6|29396.1|29356.1|29398.6|29358.6|29396.1|29356.1|1
1732268040000|2024-11-22 09:34:00|29396.4|29336.4|29393.7|29333.7|29396.4|29336.4|29391.1|29331.1|3
1732268050000|2024-11-22 09:34:10|29396.1|29336.1|29373.7|29333.7|29396.1|29343.6|29373.7|29326.3|1
1732268060000|2024-11-22 09:34:20|29381.2|29321.2|29381.1|29321.1|29381.2|29333.5|29373.5|29321.1|0
1732268070000|2024-11-22 09:34:30|29381|29321|29346.2|29286.2|29381|29331.1|29346.2|29286.2|3
1732268080000|2024-11-22 09:34:40|29346.1|29286.1|29341.2|29281.2|29346.1|29286.1|29341.2|29281.2|0
1732268090000|2024-11-22 09:34:50|29333.6|29293.6|29333.6|29293.6|29333.6|29293.6|29333.6|29293.6|1
1732268100000|2024-11-22 09:35:00|29341.2|29281.2|29333.6|29293.6|29341.2|29293.6|29333.6|29281.2|1
1732268110000|2024-11-22 09:35:10|29346.2|29286.2|29346.2|29286.2|29346.2|29286.2|29346.2|29286.2|0
1732268120000|2024-11-22 09:35:20|29338.6|29298.6|29341.1|29301.1|29341.1|29301.1|29338.6|29298.6|0
1732268130000|2024-11-22 09:35:30|29346.1|29306.1|29383.5|29343.5|29383.5|29343.5|29346.1|29306.1|11
1732268140000|2024-11-22 09:35:40|29400.8|29340.8|29398.5|29358.5|29400.8|29358.5|29393.4|29340.8|0
1732268150000|2024-11-22 09:35:50|29401|29361|29401|29361|29401|29361|29401|29361|1
1732268160000|2024-11-22 09:36:00|29423.1|29383.1|29423.1|29383.1|29423.1|29383.1|29423.1|29383.1|3
1732268170000|2024-11-22 09:36:10|29425.9|29385.9|29426|29386|29426|29386|29425.9|29385.9|3
1732268180000|2024-11-22 09:36:20|29421.4|29361.4|29421.4|29361.4|29421.4|29361.4|29421.4|29361.4|2
1732268190000|2024-11-22 09:36:30|29421.2|29361.2|29421.1|29361.1|29421.2|29361.2|29421.1|29361.1|10
1732268200000|2024-11-22 09:36:40|29408.7|29368.7|29408.7|29368.7|29408.7|29368.7|29406.2|29366.2|1
1732268210000|2024-11-22 09:36:50|29406.2|29366.2|29406.2|29366.2|29406.2|29366.2|29406.2|29366.2|0
1732268220000|2024-11-22 09:37:00|29408.7|29368.7|29408.7|29368.7|29408.7|29368.7|29408.7|29368.7|3
1732268230000|2024-11-22 09:37:10|29406|29386|29406|29386|29406|29386|29406|29386|0
1732268250000|2024-11-22 09:37:30|29406.1|29386.1|29423.6|29383.6|29423.6|29386.1|29406.1|29381.1|1
1732268260000|2024-11-22 09:37:40|29426|29386|29428.5|29388.5|29436|29388.5|29423.6|29376|1
1732268270000|2024-11-22 09:37:50|29426.1|29386.1|29426.1|29386.1|29426.1|29386.1|29426.1|29386.1|0
1732268330000|2024-11-22 09:38:50|29413.7|29393.7|29413.7|29393.7|29413.7|29393.7|29413.7|29393.7|0
1732268340000|2024-11-22 09:39:00|29413.6|29393.6|29403.7|29383.7|29413.6|29393.6|29403.7|29383.7|16
1732268350000|2024-11-22 09:39:10|29388.7|29368.7|29401.1|29341.1|29401.4|29368.7|29388.7|29341.1|1
1732268380000|2024-11-22 09:39:40|29388.6|29348.6|29388.6|29348.6|29388.6|29348.6|29388.6|29348.6|0
1732268390000|2024-11-22 09:39:50|29396.1|29336.1|29396.1|29336.1|29396.1|29336.1|29393.6|29333.6|0
1732268430000|2024-11-22 09:40:30|29383.6|29343.6|29383.6|29343.6|29383.6|29343.6|29383.6|29343.6|1
1732268440000|2024-11-22 09:40:40|29386.1|29346.1|29378.6|29358.6|29386.1|29358.6|29378.6|29346.1|1
1732268450000|2024-11-22 09:40:50|29386.1|29346.1|29386.2|29346.2|29386.2|29358.6|29378.6|29346.1|0
1732268460000|2024-11-22 09:41:00|29386.1|29346.1|29378.6|29358.6|29386.1|29358.6|29378.6|29346.1|0
1732268470000|2024-11-22 09:41:10|29373.6|29353.6|29361|29321|29381.4|29353.6|29358.7|29311.1|5
1732268490000|2024-11-22 09:41:30|29361.1|29321.1|29361.1|29321.1|29361.1|29321.1|29361.1|29321.1|3
1732268510000|2024-11-22 09:41:50|29353.5|29333.5|29353.6|29333.6|29353.6|29333.6|29353.5|29333.5|1
1732268520000|2024-11-22 09:42:00|29353.9|29333.9|29371.2|29331.2|29371.2|29336.3|29353.9|29331.2|1
1732268530000|2024-11-22 09:42:10|29371.1|29331.1|29371.1|29331.1|29371.1|29331.1|29371.1|29331.1|0
1732268570000|2024-11-22 09:42:50|29376.1|29336.1|29373.6|29333.6|29376.1|29336.1|29373.6|29333.6|6
1732268580000|2024-11-22 09:43:00|29368.5|29348.5|29388.5|29368.5|29396.1|29368.5|29368.5|29348.5|11
1732268590000|2024-11-22 09:43:10|29388.7|29368.7|29393.5|29373.5|29393.5|29373.5|29388.7|29368.7|1
1732268600000|2024-11-22 09:43:20|29408.6|29388.6|29426.1|29386.1|29426.1|29388.6|29408.6|29383.6|2
1732268610000|2024-11-22 09:43:30|29418.6|29378.6|29393.7|29373.7|29421.2|29378.6|29393.7|29361.2|7
1732268650000|2024-11-22 09:44:10|29393.8|29373.8|29401.1|29381.1|29401.1|29381.1|29393.8|29373.8|3
1732268670000|2024-11-22 09:44:30|29398.7|29378.7|29398.7|29378.7|29398.7|29378.7|29398.7|29378.7|0
1732268680000|2024-11-22 09:44:40|29401.1|29381.1|29386.1|29366.1|29401.1|29381.1|29386.1|29366.1|20
1732268690000|2024-11-22 09:44:50|29386|29366|29373.6|29353.6|29386|29366|29373.6|29353.6|5
1732268700000|2024-11-22 09:45:00|29386|29346|29386|29346|29386|29346|29386|29346|0
1732268710000|2024-11-22 09:45:10|29386.1|29346.1|29386.1|29346.1|29386.1|29346.1|29386.1|29346.1|0
1732268750000|2024-11-22 09:45:50|29373.7|29353.7|29386|29346|29386|29353.7|29373.7|29346|5
1732268760000|2024-11-22 09:46:00|29386.2|29346.2|29391|29351|29391|29351|29386.2|29346.2|5
1732268780000|2024-11-22 09:46:20|29391.1|29351.1|29383.6|29363.6|29391.1|29363.6|29383.6|29351.1|1
1732268790000|2024-11-22 09:46:30|29383.7|29363.7|29386|29366|29386|29366|29383.7|29363.7|0
1732268800000|2024-11-22 09:46:40|29386.1|29366.1|29383.6|29363.6|29386.1|29366.1|29383.6|29363.6|2
1732268810000|2024-11-22 09:46:50|29378.7|29358.7|29378.7|29358.7|29378.7|29358.7|29378.7|29358.7|0
1732268820000|2024-11-22 09:47:00|29373.6|29353.6|29373.6|29353.6|29373.6|29353.6|29373.6|29353.6|0
1732268830000|2024-11-22 09:47:10|29376.1|29356.1|29376.1|29356.1|29376.1|29356.1|29376.1|29356.1|4
1732268860000|2024-11-22 09:47:40|||||||||2
1732268870000|2024-11-22 09:47:50|29378.5|29358.5|29378.6|29358.6|29378.6|29358.6|29378.5|29358.5|1
1732268880000|2024-11-22 09:48:00|29381.1|29361.1|29396.1|29356.1|29396.1|29361.2|29381.1|29356.1|3
1732268890000|2024-11-22 09:48:10|29391.1|29371.1|29396.1|29376.1|29398.6|29378.6|29391.1|29371.1|0
1732268900000|2024-11-22 09:48:20|29388.6|29368.6|29388.6|29368.6|29388.6|29368.6|29388.6|29368.6|0
1732268930000|2024-11-22 09:48:50|29396.1|29356.1|29396.1|29356.1|29396.1|29356.1|29396.1|29356.1|0
1732268940000|2024-11-22 09:49:00|29388.6|29368.6|29388.6|29368.6|29388.6|29368.6|29388.6|29368.6|0
1732268950000|2024-11-22 09:49:10|29396.1|29356.1|29396.1|29356.1|29396.1|29356.1|29396.1|29356.1|0
1732268990000|2024-11-22 09:49:50|29396|29356|29381.1|29361.1|29396|29363.6|29381.1|29356|16
1732269000000|2024-11-22 09:50:00|29383.6|29363.6|29383.6|29363.6|29386.1|29366.1|29383.6|29363.6|0
1732269010000|2024-11-22 09:50:10|29386|29366|29386|29366|29386|29366|29386|29366|0
1732269030000|2024-11-22 09:50:30|29386.1|29366.1|29386.1|29366.1|29386.1|29366.1|29386.1|29366.1|0
1732269050000|2024-11-22 09:50:50|29388.6|29368.6|29393.6|29373.6|29393.6|29373.6|29388.6|29368.6|1
1732269090000|2024-11-22 09:51:30|29396.1|29356.1|29391.1|29351.1|29396.1|29363.6|29383.6|29351.1|2
1732269100000|2024-11-22 09:51:40|29378.6|29358.6|29378.6|29358.6|29378.6|29358.6|29378.6|29358.6|0
1732269140000|2024-11-22 09:52:20|29386.1|29346.1|29386.1|29366.1|29386.1|29366.1|29383.6|29346.1|2
1732269160000|2024-11-22 09:52:40|29390.9|29370.9|29416|29396|29416|29396|29390.9|29370.9|9
1732269170000|2024-11-22 09:52:50|29418.6|29398.6|29418.6|29398.6|29418.6|29398.6|29418.6|29398.6|0
1732269180000|2024-11-22 09:53:00|29416.1|29396.1|29401.1|29361.1|29416.1|29396.1|29401.1|29356.1|3
1732269200000|2024-11-22 09:53:20|29403.6|29363.6|29403.6|29363.6|29403.6|29363.6|29403.6|29363.6|2
1732269230000|2024-11-22 09:53:50|29398.4|29378.4|29398.4|29378.4|29398.4|29378.4|29398.4|29378.4|1
1732269240000|2024-11-22 09:54:00|29398.6|29378.6|29423.5|29403.5|29423.5|29403.5|29398.6|29378.6|1
1732269250000|2024-11-22 09:54:10|29428.6|29408.6|29443.6|29423.6|29446.2|29423.6|29428.6|29406.1|2
1732269270000|2024-11-22 09:54:30|29451.1|29411.1|29438.6|29418.6|29451.1|29418.6|29438.6|29411.1|6
1732269290000|2024-11-22 09:54:50|||||||||2
1732269300000|2024-11-22 09:55:00|29451.1|29411.1|29485.8|29465.8|29490.9|29465.8|29451.1|29411|70
1732269310000|2024-11-22 09:55:10|29485.9|29465.9|29485.9|29445.9|29486|29465.9|29478.5|29445.9|3
1732269320000|2024-11-22 09:55:20|29473.4|29453.4|29473.4|29453.4|29473.4|29453.4|29473.4|29453.4|0
1732269330000|2024-11-22 09:55:30|29480.9|29440.9|29480.9|29440.9|29480.9|29440.9|29480.9|29440.9|0
1732269340000|2024-11-22 09:55:40|29473.4|29453.4|29481|29441|29481|29453.4|29473.4|29441|3
1732269350000|2024-11-22 09:55:50|29473.4|29453.4|29478.4|29458.4|29485.9|29458.4|29473.4|29445.9|2
1732269360000|2024-11-22 09:56:00|29490.8|29450.8|29478.4|29458.4|29490.8|29458.4|29478.4|29450.8|0
1732269410000|2024-11-22 09:56:50|||||||||1
1732269420000|2024-11-22 09:57:00|29473.4|29453.4|29478.4|29458.4|29481|29458.4|29473.4|29441|6
1732269430000|2024-11-22 09:57:10|29483.4|29443.4|29483.4|29443.4|29483.4|29443.4|29483.4|29443.4|7
1732269440000|2024-11-22 09:57:20|29495.9|29435.9|29483.4|29463.4|29495.9|29463.4|29483.4|29435.9|8
1732269460000|2024-11-22 09:57:40|||||||||1
1732269500000|2024-11-22 09:58:20|29483.5|29463.5|29473.6|29453.6|29483.5|29463.5|29473.6|29453.6|3
1732269510000|2024-11-22 09:58:30|29466|29446|29466|29446|29466|29446|29466|29446|0
1732269520000|2024-11-22 09:58:40|29463.5|29443.5|29463.5|29443.5|29463.5|29443.5|29463.5|29443.5|0
1732269530000|2024-11-22 09:58:50|29468.4|29448.4|29480.9|29440.9|29480.9|29448.4|29468.4|29440.9|0
1732269540000|2024-11-22 09:59:00|29468.5|29448.5|29481|29441|29481|29448.6|29468.5|29441|0
1732269550000|2024-11-22 09:59:10|29481.1|29441.1|29481.1|29441.1|29481.1|29441.1|29481.1|29441.1|0
1732269570000|2024-11-22 09:59:30|29481|29441|29481|29441|29481|29441|29481|29441|0
1732269580000|2024-11-22 09:59:40|29468.6|29448.6|29468.6|29448.6|29468.6|29448.6|29468.6|29448.6|0
1732269590000|2024-11-22 09:59:50|29473.4|29453.4|29520.9|29500.9|29523.3|29500.9|29473.4|29451|29
1732269600000|2024-11-22 10:00:00|29518.5|29498.5|29525.9|29505.9|29531|29505.9|29513.5|29481|19
1732269610000|2024-11-22 10:00:10|29530.9|29510.9|29530.9|29510.9|29530.9|29510.9|29530.9|29510.9|19
1732269620000|2024-11-22 10:00:20|29535.9|29515.9|29438.4|29418.4|29535.9|29515.9|29438.4|29418.4|79
1732269630000|2024-11-22 10:00:30|29446|29406|29426|29406|29446|29411|29426|29396.1|5
1732269640000|2024-11-22 10:00:40|29423.4|29403.4|29415.9|29395.9|29430.9|29403.4|29413.4|29385.9|1
1732269650000|2024-11-22 10:00:50|29413.4|29393.4|29418.6|29378.6|29421|29393.4|29413.4|29378.6|1
1732269660000|2024-11-22 10:01:00|29418.4|29378.4|29393.5|29373.5|29418.4|29378.6|29393.5|29366|1
1732269690000|2024-11-22 10:01:30|29447.7|29387.7|29450.7|29390.7|29450.7|29390.7|29447.7|29387.7|16
1732269700000|2024-11-22 10:01:40|29450.8|29390.8|29450.8|29390.8|29450.8|29390.8|29450.8|29390.8|0
1732269710000|2024-11-22 10:01:50|29450.9|29390.9|29413.5|29393.5|29450.9|29403.5|29413.5|29390.9|7
1732269720000|2024-11-22 10:02:00|29426.2|29366.2|29393.8|29373.8|29426.2|29373.8|29393.8|29363.8|1
1732269730000|2024-11-22 10:02:10|29401.3|29361.3|29393.8|29373.8|29401.3|29373.8|29393.8|29361.3|0
1732269740000|2024-11-22 10:02:20|29391.3|29371.3|29391.3|29371.3|29391.3|29371.3|29391.3|29371.3|0
1732269750000|2024-11-22 10:02:30|||||||||1
1732269760000|2024-11-22 10:02:40|||||||||4
1732269810000|2024-11-22 10:03:30|29391.1|29371.1|29391.1|29371.1|29391.1|29371.1|29391.1|29371.1|1
1732269830000|2024-11-22 10:03:50|29393.5|29373.5|29401|29381|29401|29381|29393.5|29373.5|4
1732269840000|2024-11-22 10:04:00|29398.6|29378.6|29406.1|29366.1|29406.1|29378.6|29398.6|29366.1|0
1732269870000|2024-11-22 10:04:30|29393.6|29373.6|29393.6|29373.6|29393.6|29373.6|29393.6|29373.6|0
1732269890000|2024-11-22 10:04:50|29401.2|29361.2|29401.2|29361.2|29401.2|29361.2|29401.2|29361.2|0
1732269900000|2024-11-22 10:05:00|29401.1|29361.1|29401|29361|29401.1|29361.1|29401|29361|0
1732269910000|2024-11-22 10:05:10|||||||||1
1732269920000|2024-11-22 10:05:20|||||||||8
1732269940000|2024-11-22 10:05:40|29386.1|29366.1|29393.6|29373.6|29393.6|29373.6|29386.1|29366.1|25
1732269960000|2024-11-22 10:06:00|29393.7|29373.7|29393.7|29373.7|29393.7|29373.7|29393.7|29373.7|0
1732269970000|2024-11-22 10:06:10|29403.6|29383.6|29403.7|29383.7|29403.7|29383.7|29403.6|29383.6|2
1732269980000|2024-11-22 10:06:20|29418.6|29378.6|29418.6|29378.6|29418.6|29378.6|29418.6|29378.6|0
1732269990000|2024-11-22 10:06:30|29426.1|29386.1|29426.1|29386.1|29426.1|29386.1|29426.1|29386.1|0
1732270010000|2024-11-22 10:06:50|||||||||1
1732270020000|2024-11-22 10:07:00|29413.6|29393.6|29403.6|29383.6|29416.1|29393.6|29403.6|29376.1|0
1732270030000|2024-11-22 10:07:10|29403.4|29383.4|29396.1|29356.1|29406.1|29383.4|29388.6|29356.1|7
1732270050000|2024-11-22 10:07:30|29393.6|29353.6|29393.6|29353.6|29393.6|29353.6|29393.6|29353.6|11
1732270070000|2024-11-22 10:07:50|29378.5|29358.5|29378.5|29358.5|29378.5|29358.5|29378.5|29358.5|0
1732270080000|2024-11-22 10:08:00|29376|29356|29376.1|29356.1|29376.1|29356.1|29376|29356|0
1732270090000|2024-11-22 10:08:10|29373.5|29353.5|29376|29356|29376|29356|29373.5|29353.5|0
1732270100000|2024-11-22 10:08:20|29378.5|29358.5|29393.6|29353.6|29393.6|29358.5|29378.5|29353.6|0
1732270110000|2024-11-22 10:08:30|29388.5|29368.5|29388.5|29368.5|29388.5|29368.5|29388.5|29368.5|0
1732270120000|2024-11-22 10:08:40|29406|29366|29406|29366|29406|29366|29406|29366|0
1732270130000|2024-11-22 10:08:50|29398.5|29378.5|29403.5|29383.5|29403.5|29383.5|29398.5|29378.5|1
1732270140000|2024-11-22 10:09:00|29428.1|29388.1|29448.5|29408.5|29448.5|29408.5|29423.4|29388.1|0
1732270160000|2024-11-22 10:09:20|29443.5|29423.5|29450.9|29430.9|29450.9|29430.9|29443.5|29423.5|0
1732270170000|2024-11-22 10:09:30|29465.8|29425.8|29461|29421|29465.8|29425.8|29461|29421|0
1732270180000|2024-11-22 10:09:40|29458.6|29418.6|29458.5|29418.5|29458.6|29418.6|29458.5|29418.5|0
1732270190000|2024-11-22 10:09:50|29453.5|29413.5|29453.5|29413.5|29453.5|29413.5|29453.5|29413.5|1
1732270200000|2024-11-22 10:10:00|29461.1|29401.1|29453.5|29413.5|29461.1|29413.5|29453.5|29401.1|0
1732270230000|2024-11-22 10:10:30|29451|29411|29451|29411|29451|29411|29451|29411|0
1732270250000|2024-11-22 10:10:50|29456|29416|29458.6|29438.6|29461|29441|29451|29416|4
1732270260000|2024-11-22 10:11:00|29458.5|29438.5|29458.5|29438.5|29458.5|29438.5|29458.5|29438.5|0
1732270290000|2024-11-22 10:11:30|29456|29436|29458.5|29418.5|29461.1|29436|29456|29418.5|2
1732270310000|2024-11-22 10:11:50|29456|29416|29456|29416|29456|29416|29456|29416|0
1732270340000|2024-11-22 10:12:20|29453.6|29413.6|29453.6|29413.6|29453.6|29413.6|29453.6|29413.6|0
1732270360000|2024-11-22 10:12:40|29438.7|29418.7|29438.5|29418.5|29438.7|29418.7|29438.5|29418.5|0
1732270390000|2024-11-22 10:13:10|||||||||10
1732270400000|2024-11-22 10:13:20|29446.1|29406.1|29446.1|29406.1|29446.1|29406.1|29446.1|29406.1|15
1732270420000|2024-11-22 10:13:40|29433.6|29413.6|29433.6|29413.6|29433.6|29413.6|29433.6|29413.6|0
1732270440000|2024-11-22 10:14:00|||||||||8
1732270460000|2024-11-22 10:14:20|29431.1|29411.1|29431.1|29411.1|29431.1|29411.1|29431.1|29411.1|7
1732270480000|2024-11-22 10:14:40|29433.6|29393.6|29433.6|29393.6|29433.6|29393.6|29433.6|29393.6|0
1732270530000|2024-11-22 10:15:30|29431.2|29411.2|29433.7|29413.7|29433.7|29413.7|29431.2|29411.2|3
1732270540000|2024-11-22 10:15:40|29436.2|29416.2|29436.2|29396.2|29436.2|29416.2|29433.7|29396.2|2
1732270580000|2024-11-22 10:16:20|29423.7|29403.7|29423.7|29403.7|29423.7|29403.7|29423.7|29403.7|0
1732270590000|2024-11-22 10:16:30|29421.2|29401.2|29413.8|29393.8|29421.2|29401.2|29413.8|29393.8|0
1732270600000|2024-11-22 10:16:40|29418.7|29398.7|29413.8|29393.8|29418.7|29398.7|29413.8|29393.8|0
1732270620000|2024-11-22 10:17:00|29413.7|29393.7|29418.7|29398.7|29418.7|29398.7|29413.7|29393.7|0
1732270660000|2024-11-22 10:17:40|29413.7|29393.7|29413.7|29393.7|29413.7|29393.7|29413.7|29393.7|0
1732270680000|2024-11-22 10:18:00|29421.2|29381.2|29421.2|29381.2|29421.2|29381.2|29421.2|29381.2|0
1732270690000|2024-11-22 10:18:10|29423.7|29383.7|29423.7|29383.7|29423.7|29383.7|29423.7|29383.7|4
1732270700000|2024-11-22 10:18:20|29418.7|29398.7|29441.1|29401.1|29441.2|29413.5|29418.7|29393.5|0
1732270710000|2024-11-22 10:18:30|29446|29406|29441.2|29401.2|29446|29413.6|29433.5|29398.7|0
1732270720000|2024-11-22 10:18:40|29443.6|29403.6|29441.2|29401.2|29443.6|29403.6|29441.2|29401.2|0
1732270730000|2024-11-22 10:18:50|||||||||39
1732270780000|2024-11-22 10:19:40|29446.1|29406.1|29446.1|29406.1|29446.1|29406.1|29446.1|29406.1|0
1732270800000|2024-11-22 10:20:00|29438.6|29418.6|29436.2|29416.2|29438.6|29418.6|29436.2|29416.2|1
1732270850000|2024-11-22 10:20:50|29436.4|29416.4|29448.7|29428.7|29448.7|29428.7|29436.4|29416.4|2
1732270870000|2024-11-22 10:21:10|29446.2|29426.2|29446.2|29426.2|29446.2|29426.2|29446.2|29426.2|1
1732270910000|2024-11-22 10:21:50|29443.7|29423.7|29438.7|29418.7|29451.3|29423.7|29438.7|29411.3|5
1732270930000|2024-11-22 10:22:10|29436.2|29416.2|29436.2|29416.2|29436.2|29416.2|29436.2|29416.2|0
1732270950000|2024-11-22 10:22:30|29433.6|29413.6|29423.7|29403.7|29436.3|29413.6|29423.7|29396.3|1
1732270960000|2024-11-22 10:22:40|29421.2|29401.2|29421.2|29401.2|29421.2|29401.2|29421.2|29401.2|10
1732270970000|2024-11-22 10:22:50|||||||||3
1732270980000|2024-11-22 10:23:00|29418.7|29398.7|29418.7|29398.7|29418.7|29398.7|29418.7|29398.7|0
1732271010000|2024-11-22 10:23:30|29416.2|29396.2|29416.2|29396.2|29418.7|29398.7|29416.2|29396.2|2
1732271020000|2024-11-22 10:23:40|29418.7|29398.7|29418.7|29398.7|29418.7|29398.7|29418.7|29398.7|0
1732271030000|2024-11-22 10:23:50|29426.1|29406.1|29426.1|29406.1|29426.1|29406.1|29426.1|29406.1|3
1732271040000|2024-11-22 10:24:00|29428.7|29408.7|29446.2|29406.2|29446.2|29413.7|29428.7|29406.2|0
1732271050000|2024-11-22 10:24:10|29428.7|29408.7|29428.7|29408.7|29428.7|29408.7|29428.7|29408.7|3
1732271060000|2024-11-22 10:24:20|29418.7|29398.7|29418.7|29398.7|29418.7|29398.7|29418.7|29398.7|15
1732271070000|2024-11-22 10:24:30|29426.2|29386.2|29408.7|29388.7|29426.2|29388.8|29408.7|29383.7|0
1732271080000|2024-11-22 10:24:40|29406.2|29386.2|29411.2|29371.2|29411.2|29386.2|29406.2|29371.2|0
1732271100000|2024-11-22 10:25:00|29406.2|29366.2|29388.7|29368.7|29406.2|29373.7|29388.7|29366.2|0
1732271130000|2024-11-22 10:25:30|29396.2|29356.2|29391.3|29351.3|29396.2|29356.2|29391.3|29351.3|0
1732271140000|2024-11-22 10:25:40|29386.3|29346.3|29378.7|29358.7|29386.3|29358.7|29378.7|29346.3|0
1732271150000|2024-11-22 10:25:50|29386.2|29346.2|29386.2|29346.2|29386.2|29346.2|29386.2|29346.2|0
1732271170000|2024-11-22 10:26:10|29378.6|29358.6|29378.7|29358.7|29378.7|29358.7|29378.6|29358.6|0
1732271180000|2024-11-22 10:26:20|29391.1|29351.1|29391.1|29351.1|29391.1|29351.1|29391.1|29351.1|0
1732271190000|2024-11-22 10:26:30|29383.6|29363.6|29401.1|29361.1|29401.1|29363.6|29383.6|29360.9|0
1732271210000|2024-11-22 10:26:50|29410.9|29370.9|29418.5|29378.5|29418.5|29378.5|29410.9|29370.9|1
1732271240000|2024-11-22 10:27:20|29416.1|29376.1|29416.1|29376.1|29416.1|29376.1|29416.1|29376.1|1
1732271250000|2024-11-22 10:27:30|29396.1||29396.1||29396.1||29396.1||1
1732271260000|2024-11-22 10:27:40|29398.6|29358.6|29398.6|29358.6|29398.6|29358.6|29398.6|29358.6|1
1732271270000|2024-11-22 10:27:50|29406.2|29346.2|29393.6|29353.6|29406.2|29353.6|29393.6|29346.2|0
1732271280000|2024-11-22 10:28:00|29396.1|29356.1|29396.1|29356.1|29396.1|29356.1|29396.1|29356.1|2
1732271290000|2024-11-22 10:28:10|29391.1|29371.1|29391.1|29371.1|29391.1|29371.1|29391.1|29371.1|31
1732271300000|2024-11-22 10:28:20|29393.8|29353.8|29391.1|29351.1|29393.8|29353.8|29391.1|29351.1|13
1732271310000|2024-11-22 10:28:30|29388.6|29348.6|29391.1|29351.1|29391.1|29351.1|29388.6|29348.6|0
1732271340000|2024-11-22 10:29:00|29388.6|29348.6|29388.6|29348.6|29388.6|29348.6|29388.6|29348.6|0
1732271350000|2024-11-22 10:29:10|29386.2|29346.2|29386.1|29346.1|29386.2|29346.2|29386.1|29346.1|3
1732271370000|2024-11-22 10:29:30|||||||||3
1732271390000|2024-11-22 10:29:50|29373.6|29353.6|29323.8|29303.8|29373.6|29353.6|29323.8|29298.6|48
1732271400000|2024-11-22 10:30:00|29323.6|29303.6|29341.1|29281.1|29341.1|29303.6|29301.1|29281.1|30
1732271410000|2024-11-22 10:30:10|29336.1|29296.1|29326.1|29306.1|29336.1|29308.6|29326.1|29296.1|0
1732271420000|2024-11-22 10:30:20|29328.6|29308.6|29333.6|29313.6|29333.6|29313.6|29328.6|29308.6|2
1732271460000|2024-11-22 10:31:00|||||||||4
1732271480000|2024-11-22 10:31:20|29346.1|29306.1|29346.1|29306.1|29346.1|29306.1|29346.1|29306.1|0
1732271500000|2024-11-22 10:31:40|29338.6|29318.6|29338.6|29318.6|29338.6|29318.6|29338.6|29318.6|0
1732271510000|2024-11-22 10:31:50|29336.2|29316.2|29336.1|29316.1|29336.2|29316.2|29336.1|29316.1|4
1732271520000|2024-11-22 10:32:00|29333.5|29313.5|29333.5|29313.5|29333.5|29313.5|29333.5|29313.5|0
1732271530000|2024-11-22 10:32:10|29321.1|29301.1|29316.1|29276.1|29321.1|29301.1|29311.1|29271.1|7
1732271540000|2024-11-22 10:32:20|29293.7|29273.7|29241.5|29221.5|29293.7|29273.7|29241.5|29221.5|44
1732271550000|2024-11-22 10:32:30|29241.3|29221.3|29243.8|29223.8|29243.8|29223.8|29241.3|29221.3|16
1732271560000|2024-11-22 10:32:40|29238.9|29218.9|29238.9|29218.9|29238.9|29218.9|29238.9|29218.9|18
1732271580000|2024-11-22 10:33:00|29238.8|29218.8|29221.3|29201.3|29238.8|29218.8|29216.3|29196.3|15
1732271590000|2024-11-22 10:33:10|29223.7|29203.7|29231.3|29211.3|29246.2|29216.2|29223.7|29201.3|25
1732271610000|2024-11-22 10:33:30|29236.3|29216.3|29236.3|29216.3|29236.3|29216.3|29236.3|29216.3|1
1732271620000|2024-11-22 10:33:40|29233.8|29213.8|29231.3|29211.3|29233.8|29213.8|29231.3|29211.3|2
1732271640000|2024-11-22 10:34:00|29228.9|29208.9|29251.2|29211.2|29251.2|29213.9|29228.9|29208.9|12
1732271660000|2024-11-22 10:34:20|29243.8|29223.8|29243.8|29223.8|29243.8|29223.8|29243.8|29223.8|0
1732271690000|2024-11-22 10:34:50|29256|29236|29273.6|29253.6|29273.6|29253.6|29256|29236|1
1732271700000|2024-11-22 10:35:00|29273.8|29253.8|29276.3|29256.3|29291.3|29258.8|29273.8|29246.2|1
1732271710000|2024-11-22 10:35:10|29279|29239|29286.3|29226.3|29286.3|29239|29279|29226.3|0
1732271720000|2024-11-22 10:35:20|29276.3|29236.3|29276.3|29236.3|29276.3|29236.3|29276.3|29236.3|0
1732271750000|2024-11-22 10:35:50|29273.8|29233.8|29269|29229|29286.2|29238.8|29269|29221.5|16
1732271760000|2024-11-22 10:36:00|29281.5|29221.5|29281.5|29221.5|29281.5|29221.5|29281.5|29221.5|0
1732271770000|2024-11-22 10:36:10|29278.8|29238.8|29281.3|29241.3|29281.3|29241.3|29278.8|29238.8|0
1732271780000|2024-11-22 10:36:20|29283.7|29243.7|29288.8|29248.8|29288.8|29248.8|29283.7|29243.7|19
1732271790000|2024-11-22 10:36:30|29288.9|29248.9|29306.2|29246.2|29306.2|29248.9|29288.9|29246.2|0
1732271800000|2024-11-22 10:36:40|29308.4|29268.4|29323.6|29283.6|29323.6|29283.6|29308.4|29261.1|11
1732271820000|2024-11-22 10:37:00|29326.1|29286.1|29326.1|29286.1|29326.1|29286.1|29326.1|29286.1|0
1732271830000|2024-11-22 10:37:10|29318.6|29298.6|29318.6|29298.6|29318.6|29298.6|29318.6|29298.6|0
1732271850000|2024-11-22 10:37:30|29321.1|29301.1|29336.1|29296.1|29338.6|29301.2|29321.1|29296.1|3
1732271870000|2024-11-22 10:37:50|||||||||2
1732271880000|2024-11-22 10:38:00|29328.6|29288.6|29328.6|29288.6|29328.6|29288.6|29328.6|29288.6|0
1732271930000|2024-11-22 10:38:50|29333.6|29273.6|29331.1|29271.1|29333.6|29273.6|29331.1|29271.1|0
1732271950000|2024-11-22 10:39:10|29318.6|29278.6|29318.6|29278.6|29318.6|29278.6|29318.6|29278.6|0
1732271980000|2024-11-22 10:39:40|29316.1|29276.1|29316.1|29276.1|29316.1|29276.1|29316.1|29276.1|0
1732272010000|2024-11-22 10:40:10|29313.7|29273.7|29321.1|29261.1|29321.2|29273.7|29313.7|29261.1|0
1732272020000|2024-11-22 10:40:20|29316.1|29256.1|29316.1|29256.1|29316.1|29256.1|29316.1|29256.1|0
1732272050000|2024-11-22 10:40:50|29306.1|29266.1|29306.1|29266.1|29306.1|29266.1|29306.1|29266.1|0
1732272060000|2024-11-22 10:41:00|29301.1|29281.1|29298.6|29278.6|29301.1|29281.1|29298.6|29278.6|2
1732272070000|2024-11-22 10:41:10|29296.2|29276.2|29296.2|29276.2|29296.2|29276.2|29296.2|29276.2|0
1732272110000|2024-11-22 10:41:50|29296.1|29276.1|29296.1|29276.1|29296.1|29276.1|29296.1|29276.1|1
1732272120000|2024-11-22 10:42:00|29293.6|29273.6|29293.6|29273.6|29293.6|29273.6|29293.6|29273.6|4
1732272130000|2024-11-22 10:42:10|29296.1|29276.1|29296.1|29276.1|29296.1|29276.1|29296.1|29276.1|13
1732272150000|2024-11-22 10:42:30|29313.6|29273.6|29326.1|29266.1|29326.1|29273.6|29313.6|29266.1|0
1732272170000|2024-11-22 10:42:50|29340.5|29300.5|29341|29301|29345.9|29313.4|29333.4|29300.5|31
1732272180000|2024-11-22 10:43:00|29346|29306|29346|29306|29346|29306|29346|29306|0
1732272190000|2024-11-22 10:43:10|29338.4|29318.4|29338.5|29318.5|29338.5|29318.5|29338.4|29318.4|0
1732272210000|2024-11-22 10:43:30|29350.9|29310.9|29350.9|29310.9|29350.9|29310.9|29350.9|29310.9|0
1732272220000|2024-11-22 10:43:40|29351|29311|29351|29311|29351|29311|29351|29311|0
1732272230000|2024-11-22 10:43:50|||||||||1
1732272240000|2024-11-22 10:44:00|29356|29316|29356|29316|29356|29316|29356|29316|0
1732272250000|2024-11-22 10:44:10|29348.5|29328.5|29353.5|29333.5|29353.5|29333.5|29348.5|29328.5|1
1732272260000|2024-11-22 10:44:20|||||||||1
1732272270000|2024-11-22 10:44:30|29363.3|29343.3|29363.3|29343.3|29363.3|29343.3|29363.3|29343.3|2
1732272290000|2024-11-22 10:44:50|29363.4|29343.4|29363.4|29343.4|29363.4|29343.4|29363.4|29343.4|1
1732272310000|2024-11-22 10:45:10|29368.5|29328.5|29361|29321|29376|29328.5|29361|29316|0
1732272320000|2024-11-22 10:45:20|29358.5|29318.5|29358.4|29318.4|29358.5|29318.5|29358.4|29318.4|0
1732272340000|2024-11-22 10:45:40|29365.9|29305.9|29370.7|29310.7|29370.7|29311|29348.5|29305.9|2
1732272360000|2024-11-22 10:46:00|29370.9|29310.9|29370.9|29310.9|29370.9|29310.9|29370.9|29310.9|0
1732272370000|2024-11-22 10:46:10|29380.6|29320.6|29376|29336|29381|29336|29376|29320.6|0
1732272380000|2024-11-22 10:46:20|29368.4|29348.4|29370.9|29350.9|29370.9|29350.9|29368.4|29348.4|0
1732272410000|2024-11-22 10:46:50|29373.3|29353.3|29373.4|29353.4|29373.4|29353.4|29373.3|29353.3|0
1732272420000|2024-11-22 10:47:00|29371|29351|29373.5|29353.5|29373.5|29353.5|29371|29351|0
1732272460000|2024-11-22 10:47:40|29383.3|29363.3|29383.3|29363.3|29383.3|29363.3|29383.3|29363.3|1
1732272490000|2024-11-22 10:48:10|29390.6|29370.6|29390.8|29370.8|29390.8|29370.8|29390.6|29370.6|0
1732272500000|2024-11-22 10:48:20|29405.8|29365.8|29410.8|29370.8|29410.8|29378.3|29398.3|29365.8|0
1732272510000|2024-11-22 10:48:30|29398.3|29378.3|29398.3|29378.3|29398.3|29378.3|29398.3|29378.3|0
1732272530000|2024-11-22 10:48:50|29405.9|29365.9|29405.9|29365.9|29405.9|29365.9|29405.9|29365.9|0
1732272540000|2024-11-22 10:49:00|29410.8|29370.8|29410.9|29370.9|29410.9|29370.9|29410.8|29370.8|0
1732272550000|2024-11-22 10:49:10|29398.5|29378.5|29403.5|29363.5|29403.5|29378.5|29398.5|29363.5|1
1732272580000|2024-11-22 10:49:40|29403.4|29383.4|29403.4|29383.4|29403.4|29383.4|29403.4|29383.4|1
1732272600000|2024-11-22 10:50:00|29408.4|29388.4|29423.5|29383.5|29423.5|29388.4|29408.4|29383.3|0
1732272610000|2024-11-22 10:50:10|29428.5|29388.5|29428.5|29388.5|29428.5|29388.5|29428.5|29388.5|0
1732272650000|2024-11-22 10:50:50|29436|29396|29436|29396|29436|29396|29436|29396|1
1732272660000|2024-11-22 10:51:00|29433.5|29393.5|29378.8|29338.8|29433.5|29393.5|29378.8|29338.5|1
1732272670000|2024-11-22 10:51:10|29376.3|29336.3|29378.5|29338.5|29378.5|29338.5|29376|29336|0
1732272680000|2024-11-22 10:51:20|29383.4|29343.4|29383.5|29343.5|29383.5|29343.5|29383.4|29343.4|0
1732272700000|2024-11-22 10:51:40|29395.9|29335.9|29383.6|29343.6|29396|29343.6|29383.5|29335.9|0
1732272710000|2024-11-22 10:51:50|29396|29336|29388.5|29348.5|29396|29348.5|29388.5|29336|0
1732272720000|2024-11-22 10:52:00|29391|29351|29391|29351|29391|29351|29391|29351|0
1732272730000|2024-11-22 10:52:10|29378.5|29358.5|29378.5|29358.5|29378.5|29358.5|29378.5|29358.5|0
1732272750000|2024-11-22 10:52:30|||||||||5
1732272770000|2024-11-22 10:52:50|29371|29351|29393.6|29333.6|29393.6|29351|29363.5|29331.1|1
1732272790000|2024-11-22 10:53:10|29383.6|29363.6|29388.6|29368.6|29388.6|29368.6|29383.6|29363.6|2
1732272800000|2024-11-22 10:53:20|29403.6|29363.6|29416.1|29356.1|29416.1|29363.6|29403.6|29356.1|2
1732272810000|2024-11-22 10:53:30|29421|29376.1|29421|29381|29421|29381|29421|29376.1|0
1732272820000|2024-11-22 10:53:40|29406.1|29386.1|29391.1|29371.1|29406.1|29386.1|29391.1|29371.1|3
1732272830000|2024-11-22 10:53:50|29388.9|29348.9|29386.1|29346.1|29388.9|29348.9|29386.1|29346.1|0
1732272840000|2024-11-22 10:54:00|29381.1|29341.1|29373.7|29333.7|29381.1|29348.6|29368.6|29333.7|0
1732272850000|2024-11-22 10:54:10|29373.6|29333.6|29371.1|29331.1|29373.6|29333.6|29371.1|29331.1|0
1732272890000|2024-11-22 10:54:50|29363.6|29343.6|29401.1|29341.1|29401.1|29343.6|29363.6|29338.2|10
1732272910000|2024-11-22 10:55:10|29405.7|29365.7|29411.1|29371.1|29411.1|29371.1|29405.7|29365.7|0
1732272920000|2024-11-22 10:55:20|29416|29376|29416|29376|29416|29376|29416|29376|0
1732273000000|2024-11-22 10:56:40|29408.5|29388.5|29408.5|29388.5|29408.5|29388.5|29408.5|29388.5|0
1732273020000|2024-11-22 10:57:00|29440.8|29380.8|29440.8|29380.8|29440.8|29380.8|29440.8|29380.8|3
1732273030000|2024-11-22 10:57:10|29441.1|29381.1|29441.1|29381.1|29441.1|29381.1|29441.1|29381.1|0
1732273060000|2024-11-22 10:57:40|29458.4|29401.1|29456.1|29396.1|29461|29401.1|29456.1|29396.1|3
1732273070000|2024-11-22 10:57:50|29443.6|29403.6|29446.1|29406.1|29446.1|29406.1|29443.6|29403.6|2
1732273080000|2024-11-22 10:58:00|29446|29406|29428.7|29408.7|29446|29416|29428.7|29406|4
1732273100000|2024-11-22 10:58:20|29436.1|29396.1|29436.1|29396.1|29436.1|29396.1|29436.1|29396.1|0
1732273110000|2024-11-22 10:58:30|29428.6|29408.6|29428.6|29408.6|29428.6|29408.6|29428.6|29408.6|8
1732273120000|2024-11-22 10:58:40|29431|29411|29431.1|29411.1|29431.1|29411.1|29431|29411|0
1732273130000|2024-11-22 10:58:50|29428.7|29408.7|29426|29386|29431.1|29411.1|29426|29386|21
1732273140000|2024-11-22 10:59:00|29418.5|29398.5|29418.5|29398.5|29418.5|29398.5|29418.5|29398.5|1
1732273150000|2024-11-22 10:59:10|29418.6|29398.6|29418.6|29398.6|29418.6|29398.6|29418.6|29398.6|0
1732273220000|2024-11-22 11:00:20|29421.2|29381.2|29421.2|29381.2|29421.2|29381.2|29421.2|29381.2|2
1732273230000|2024-11-22 11:00:30|29416.3|29376.3|29411.1|29391.1|29416.3|29391.1|29411.1|29371.2|10
1732273240000|2024-11-22 11:00:40|29413.7|29393.7|29413.7|29393.7|29413.7|29393.7|29413.7|29393.7|1
1732273250000|2024-11-22 11:00:50|29416.2|29396.2|29416.2|29396.2|29416.2|29396.2|29416.2|29396.2|1
1732273260000|2024-11-22 11:01:00|29421.4|29381.4|29421.2|29381.2|29423.6|29383.6|29418.7|29378.7|5
1732273270000|2024-11-22 11:01:10|||||||||1
1732273280000|2024-11-22 11:01:20|29423.6|29383.6|29423.7|29383.7|29423.7|29383.7|29423.6|29383.6|0
1732273290000|2024-11-22 11:01:30|29423.6|29383.6|29423.6|29383.6|29436.1|29383.7|29423.6|29376|0
1732273300000|2024-11-22 11:01:40|29423.5|29383.5|29408.6|29388.6|29423.5|29388.7|29408.6|29383.5|5
1732273310000|2024-11-22 11:01:50|29421|29381|29421|29381|29421|29381|29421|29381|0
1732273320000|2024-11-22 11:02:00|29413.6|29373.6|29413.6|29373.6|29413.6|29373.6|29413.6|29373.6|2
1732273330000|2024-11-22 11:02:10|29413.4|29373.4|29408.6|29368.6|29413.4|29373.4|29408.6|29368.6|3
1732273340000|2024-11-22 11:02:20|29406.2|29366.2|29406.1|29366.1|29406.2|29366.2|29406.1|29366.1|3
1732273350000|2024-11-22 11:02:30|29393.6|29373.6|29393.6|29373.6|29393.6|29373.6|29393.6|29373.6|3
1732273360000|2024-11-22 11:02:40|||||||||2
1732273370000|2024-11-22 11:02:50|29398.4|29378.4|29398.5|29378.5|29398.5|29378.5|29398.4|29378.4|0
1732273380000|2024-11-22 11:03:00|29406|29366|29406|29366|29406|29366|29406|29366|0
1732273390000|2024-11-22 11:03:10|29405.9|29365.9|29405.9|29365.9|29405.9|29365.9|29405.9|29365.9|0
1732273400000|2024-11-22 11:03:20|29393.5|29373.5|29371.2|29331.2|29393.5|29373.5|29371.2|29331.2|5
1732273410000|2024-11-22 11:03:30|29371.1|29331.1|29371.2|29331.2|29373.6|29333.6|29371.1|29331.1|0
1732273420000|2024-11-22 11:03:40|29371.1|29331.1|29371.1|29331.1|29371.1|29331.1|29371.1|29331.1|0
1732273430000|2024-11-22 11:03:50|29371|29331|29370.9|29330.9|29371|29331|29370.9|29330.9|2
1732273440000|2024-11-22 11:04:00|29368.5|29328.5|29366.1|29326.1|29376.1|29328.5|29366.1|29316.1|0
1732273450000|2024-11-22 11:04:10|29368.6|29328.6|29381.1|29341.1|29381.1|29343.6|29363.5|29328.6|1
1732273460000|2024-11-22 11:04:20|29373.5|29353.5|29400.9|29360.9|29400.9|29360.9|29373.5|29353.5|1
1732273470000|2024-11-22 11:04:30|29403.6|29363.6|29416|29376|29416|29383.5|29398.4|29363.6|1
1732273480000|2024-11-22 11:04:40|29418.4|29378.4|29416|29376|29418.5|29378.5|29416|29376|3
1732273490000|2024-11-22 11:04:50|29415.9|29375.9|29383.6|29343.6|29415.9|29378.6|29383.6|29343.6|2
1732273500000|2024-11-22 11:05:00|29383.5|29343.5|29381.1|29341.1|29383.5|29343.5|29381.1|29341.1|0
1732273530000|2024-11-22 11:05:30|||||||||2
1732273550000|2024-11-22 11:05:50|29366.2|29346.2|29366.1|29346.1|29366.2|29346.2|29366.1|29346.1|0
1732273580000|2024-11-22 11:06:20|29386.1|29348.6|29388.6|29348.6|29388.6|29348.6|29386.1|29348.6|1
1732273600000|2024-11-22 11:06:40|29393.4|29353.4|29393.6|29353.6|29393.6|29353.6|29393.4|29353.4|0
1732273610000|2024-11-22 11:06:50|29391.1|29351.1|29378.6|29358.6|29391.1|29358.6|29378.6|29351.1|0
1732273620000|2024-11-22 11:07:00|29378.5|29358.5|29373.6|29353.6|29378.5|29358.5|29373.6|29353.6|2
1732273630000|2024-11-22 11:07:10|29368.6|29328.6|29368.6|29328.6|29368.6|29328.6|29368.6|29328.6|0
1732273640000|2024-11-22 11:07:20|29353.6|29333.6|29366.1|29326.1|29368.4|29333.6|29353.6|29326.1|1
1732273650000|2024-11-22 11:07:30|29366|29326|29366|29326|29366|29326|29366|29326|1
1732273670000|2024-11-22 11:07:50|29366.1|29326.1|29353.6|29333.6|29366.1|29333.6|29353.6|29326.1|0
1732273680000|2024-11-22 11:08:00|29366.1|29326.1|29366.1|29326.1|29366.1|29326.1|29366.1|29326.1|1
1732273690000|2024-11-22 11:08:10|29353.6|29333.6|29353.6|29333.6|29353.6|29333.6|29353.6|29333.6|0
1732273700000|2024-11-22 11:08:20|29366|29326|29366|29326|29366|29326|29366|29326|0
1732273710000|2024-11-22 11:08:30|29366.1|29326.1|29366.1|29326.1|29366.1|29326.1|29366.1|29326.1|0
1732273720000|2024-11-22 11:08:40|29358.6|29338.6|29388.5|29328.5|29388.6|29338.6|29358.6|29326.1|1
1732273730000|2024-11-22 11:08:50|29386.1|29346.1|29378.6|29358.6|29386.1|29358.6|29378.6|29346.1|0
1732273750000|2024-11-22 11:09:10|29378.5|29358.5|29376.1|29336.1|29378.5|29358.5|29371.1|29331.1|1
1732273770000|2024-11-22 11:09:30|29363.6|29343.6|29363.6|29343.6|29376|29343.6|29363.6|29336|0
1732273800000|2024-11-22 11:10:00|29366|29346|29366.1|29346.1|29366.1|29346.1|29366|29346|0
1732273850000|2024-11-22 11:10:50|29375.9|29355.9|29378.6|29358.6|29378.6|29358.6|29375.9|29355.9|2
1732273880000|2024-11-22 11:11:20|29381|29361|29383.6|29363.6|29383.6|29363.6|29381|29361|0
1732273890000|2024-11-22 11:11:30|29396.1|29356.1|29388.6|29368.6|29396.1|29368.6|29388.6|29356.1|0
1732273920000|2024-11-22 11:12:00|29386.1|29366.1|29381.1|29341.1|29386.1|29366.1|29381.1|29341.1|5
1732273960000|2024-11-22 11:12:40|29383.5|29343.5|29383.5|29343.5|29383.5|29343.5|29383.5|29343.5|0
1732273970000|2024-11-22 11:12:50|29381.1|29341.1|29381.1|29341.1|29381.1|29341.1|29381.1|29341.1|0
1732273980000|2024-11-22 11:13:00|29373.5|29353.5|29373.5|29353.5|29373.5|29353.5|29373.5|29353.5|0
1732273990000|2024-11-22 11:13:10|29373.6|29353.6|29373.6|29353.6|29373.6|29353.6|29373.6|29353.6|0
1732274070000|2024-11-22 11:14:30|29376|29356|29378.6|29358.6|29378.6|29358.6|29376|29356|2
1732274080000|2024-11-22 11:14:40|||||||||1
1732274100000|2024-11-22 11:15:00|29391|29351|29391|29351|29391|29351|29391|29351|0
1732274110000|2024-11-22 11:15:10|29391.1|29351.1|29378.6|29358.6|29391.1|29358.6|29378.6|29351.1|2
1732274120000|2024-11-22 11:15:20|29376.1|29356.1|29376.1|29356.1|29378.6|29358.6|29376.1|29356.1|0
1732274140000|2024-11-22 11:15:40|||||||||1
1732274160000|2024-11-22 11:16:00|29386.3|29326.3|29371.1|29331.1|29386.3|29343.6|29363.5|29323.9|0
1732274210000|2024-11-22 11:16:50|29376.1|29336.1|29376.1|29336.1|29376.1|29336.1|29376.1|29336.1|1
1732274240000|2024-11-22 11:17:20|29393.6|29333.6|29393.6|29333.6|29393.6|29333.6|29393.6|29333.6|0
1732274280000|2024-11-22 11:18:00||29373.6||29373.6||29373.6||29373.6|1
1732274310000|2024-11-22 11:18:30|29391.1|29371.1|29391.1|29371.1|29391.1|29371.1|29391.1|29371.1|0
1732274330000|2024-11-22 11:18:50|29383.6|29363.6|29388.6|29348.6|29388.6|29363.6|29383.6|29348.6|0
1732274340000|2024-11-22 11:19:00|29396.1|29336.1|29396.1|29336.1|29396.1|29343.7|29383.7|29336.1|0
1732274350000|2024-11-22 11:19:10|29398.6|29338.6|29398.6|29338.6|29398.6|29338.6|29398.6|29338.6|0
1732274360000|2024-11-22 11:19:20|29396.1|29336.1|29383.6|29343.6|29396.1|29343.7|29383.6|29336.1|0
1732274500000|2024-11-22 11:21:40|29381|29341|29378.5|29338.5|29386|29341|29378.5|29326|1
1732274510000|2024-11-22 11:21:50|29376|29336|29376|29336|29376|29336|29376|29336|0
1732274520000|2024-11-22 11:22:00|29363.5|29343.5|29363.5|29343.5|29363.5|29343.5|29363.5|29343.5|0
1732274600000|2024-11-22 11:23:20|29375.9|29335.9|29375.9|29335.9|29375.9|29335.9|29375.9|29335.9|0
1732274610000|2024-11-22 11:23:30|29376|29336|29376|29336|29376|29336|29376|29336|0
1732274620000|2024-11-22 11:23:40|29371|29331|29371|29331|29371|29331|29371|29331|6
1732274630000|2024-11-22 11:23:50|29356|29336|29350.9|29330.9|29356|29336|29350.9|29330.9|10
1732274650000|2024-11-22 11:24:10|29351|29331|29351|29331|29351|29331|29351|29331|7
1732274660000|2024-11-22 11:24:20|29356|29336|29356|29336|29356|29336|29356|29336|0
1732274700000|2024-11-22 11:25:00|29358.5|29338.5|29368.4|29348.4|29368.4|29348.4|29358.5|29338.5|2
1732274710000|2024-11-22 11:25:10|29368.5|29348.5|29368.5|29348.5|29368.5|29348.5|29368.5|29348.5|0
1732274770000|2024-11-22 11:26:10|29381|29341|29381|29341|29381|29341|29381|29341|0
1732274780000|2024-11-22 11:26:20|29385.9|29345.9|29373.6|29353.6|29386|29353.6|29373.6|29345.9|0
1732274790000|2024-11-22 11:26:30|29373.5|29353.5|29373.5|29353.5|29386.1|29358.5|29373.5|29346.1|0
1732274800000|2024-11-22 11:26:40|29381.1|29341.1|29378.6|29338.6|29381.1|29341.1|29378.6|29338.6|0
1732274810000|2024-11-22 11:26:50|29356.2|29336.2|29356.2|29336.2|29356.2|29336.2|29356.2|29336.2|1
1732274820000|2024-11-22 11:27:00|29356|29336|29351|29331|29356|29336|29351|29331|32
1732274830000|2024-11-22 11:27:10|29350.7|29330.7|29338.5|29318.5|29350.7|29330.7|29338.5|29318.5|6
1732274840000|2024-11-22 11:27:20|29346.1|29306.1|29321.1|29301.1|29346.1|29311.1|29321.1|29301.1|3
1732274850000|2024-11-22 11:27:30|29326|29286|29291.1|29271.1|29331.1|29291.1|29291.1|29271.1|48
1732274860000|2024-11-22 11:27:40|29288.7|29268.7|29288.5|29268.5|29288.7|29268.7|29288.5|29268.5|0
1732274870000|2024-11-22 11:27:50|29283.7|29263.7|29293.6|29273.6|29293.6|29273.6|29283.7|29263.7|29
1732274880000|2024-11-22 11:28:00|29293.7|29273.7|29293.7|29273.7|29293.7|29273.7|29293.7|29273.7|1
1732274890000|2024-11-22 11:28:10|29306.1|29266.1|29306.1|29266.1|29306.1|29266.1|29306.1|29266.1|0
1732274900000|2024-11-22 11:28:20|29306.2|29266.2|29306.2|29266.2|29306.2|29266.2|29306.2|29266.2|4
1732274910000|2024-11-22 11:28:30|29311.2|29271.2|29311.2|29271.2|29311.2|29271.2|29311.2|29271.2|0
1732274930000|2024-11-22 11:28:50|29313.7|29273.7|29313.7|29273.7|29313.7|29273.7|29313.7|29273.7|0
1732274940000|2024-11-22 11:29:00|29321.2|29281.2|29321.2|29281.2|29321.2|29281.2|29321.2|29281.2|0
1732274950000|2024-11-22 11:29:10|29323.7|29283.7|29293.7|29273.7|29323.7|29283.7|29293.7|29266.2|5
1732274960000|2024-11-22 11:29:20|29301.2|29261.2|29301.2|29261.2|29301.2|29261.2|29301.2|29261.2|0
1732274970000|2024-11-22 11:29:30|29288.7|29268.7|29288.7|29268.7|29288.7|29268.7|29288.7|29268.7|0
1732274980000|2024-11-22 11:29:40|29301.1|29261.1|29288.7|29268.7|29301.2|29268.7|29288.7|29261.1|1
1732275000000|2024-11-22 11:30:00|29301.2|29261.2|29301.2|29261.2|29301.2|29261.2|29301.2|29261.2|0
1732275010000|2024-11-22 11:30:10|29293.7|29273.7|29293.7|29273.7|29293.7|29273.7|29293.7|29273.7|2
1732275030000|2024-11-22 11:30:30|29298.5|29278.5|29298.7|29278.7|29298.7|29278.7|29298.5|29278.5|1
1732275050000|2024-11-22 11:30:50|29301.1|29281.1|29301.2|29281.2|29301.2|29281.2|29301.1|29281.1|0
1732275060000|2024-11-22 11:31:00|29308.7|29288.7|29331|29311|29331|29311|29308.7|29288.7|6
1732275070000|2024-11-22 11:31:10|29336.2|29296.2|29336|29296|29336.2|29296.2|29336|29296|0
1732275080000|2024-11-22 11:31:20|29323.6|29303.6|29323.6|29303.6|29323.6|29303.6|29323.6|29303.6|0
1732275090000|2024-11-22 11:31:30|29323.7|29303.7|29351.2|29311.2|29351.2|29316.2|29323.7|29303.7|16
1732275110000|2024-11-22 11:31:50|29343.7|29323.7|29338.7|29318.7|29343.7|29323.7|29338.7|29318.7|0
1732275120000|2024-11-22 11:32:00|29341.2|29321.2|29338.7|29318.7|29341.2|29321.2|29338.7|29318.7|2
1732275130000|2024-11-22 11:32:10|29343.7|29323.7|29343.7|29323.7|29351.1|29323.7|29338.7|29311.1|2
1732275160000|2024-11-22 11:32:40|29338.8|29318.8|29338.7|29318.7|29338.8|29318.8|29338.7|29318.7|0
1732275170000|2024-11-22 11:32:50|29338.6|29318.6|29336.2|29316.2|29338.6|29318.6|29336.2|29316.2|2
1732275190000|2024-11-22 11:33:10|29333.7|29313.7|29333.7|29313.7|29333.7|29313.7|29333.7|29313.7|0
1732275200000|2024-11-22 11:33:20|29326.2|29306.2|29326.2|29306.2|29326.2|29306.2|29326.2|29306.2|2
1732275210000|2024-11-22 11:33:30|29331.4|29291.4|29328.7|29288.7|29331.4|29291.4|29328.7|29288.7|0
1732275220000|2024-11-22 11:33:40|29336.2|29276.2|29321.3|29281.3|29336.2|29281.3|29321.3|29276.2|8
1732275240000|2024-11-22 11:34:00|29321.2|29281.2|29321.2|29281.2|29321.2|29281.2|29321.2|29281.2|0
1732275250000|2024-11-22 11:34:10|29313.7|29293.7|29321.2|29281.2|29321.2|29293.7|29313.7|29281.2|0
1732275260000|2024-11-22 11:34:20|29306.2|29286.2|29306.2|29286.2|29306.2|29286.2|29306.2|29286.2|0
1732275290000|2024-11-22 11:34:50|29311|29291|29311|29291|29311|29291|29311|29291|2
1732275320000|2024-11-22 11:35:20|29350.8|29290.8|29336.2|29316.2|29350.8|29318.3|29336.2|29290.8|5
1732275340000|2024-11-22 11:35:40|29338.7|29318.7|29341.1|29321.1|29341.1|29321.1|29338.7|29318.7|0
1732275360000|2024-11-22 11:36:00|29341.2|29321.2|29341.2|29321.2|29341.2|29321.2|29341.2|29321.2|0
1732275390000|2024-11-22 11:36:30|29338.7|29318.7|29341.1|29321.1|29341.1|29321.1|29338.7|29318.7|0
1732275400000|2024-11-22 11:36:40|29341.2|29321.2|29341.2|29321.2|29341.2|29321.2|29341.2|29321.2|0
1732275410000|2024-11-22 11:36:50|29336.2|29316.2|29336.2|29316.2|29336.2|29316.2|29336.2|29316.2|0
1732275430000|2024-11-22 11:37:10|29336.3|29316.3|29358.6|29338.6|29358.6|29338.6|29336.3|29316.3|12
1732275440000|2024-11-22 11:37:20|29366.2|29326.2|29358.6|29338.6|29366.2|29338.6|29358.6|29326.2|0
1732275450000|2024-11-22 11:37:30|29351.2|29331.2|29348.7|29328.7|29351.2|29331.2|29348.7|29328.7|6
1732275480000|2024-11-22 11:38:00|29356.2|29316.2|29356.2|29316.2|29356.2|29316.2|29356.2|29316.2|0
1732275490000|2024-11-22 11:38:10|29348.6|29328.6|29351.1|29331.1|29351.1|29331.1|29348.6|29328.6|1
1732275510000|2024-11-22 11:38:30|29353.6|29333.6|29353.6|29333.6|29353.6|29333.6|29353.6|29333.6|0
1732275530000|2024-11-22 11:38:50|29356|29336|29353.7|29333.7|29356.1|29336.1|29353.7|29333.7|0
1732275550000|2024-11-22 11:39:10|29356.2|29336.2|29351.2|29331.2|29356.2|29336.2|29351.2|29331.2|0
1732275600000|2024-11-22 11:40:00|29356.2|29336.2|29381.2|29341.2|29381.2|29353.4|29356.2|29336.2|2
1732275610000|2024-11-22 11:40:10|29373.6|29353.6|29381.1|29341.1|29381.1|29353.6|29373.6|29341.1|1
1732275620000|2024-11-22 11:40:20|29368.7|29348.7|29368.7|29348.7|29368.7|29348.7|29368.7|29348.7|0
1732275640000|2024-11-22 11:40:40|29371.2|29351.2|29371.2|29351.2|29371.2|29351.2|29371.2|29351.2|0
1732275650000|2024-11-22 11:40:50|29356.2|29336.2|29356.2|29336.2|29356.2|29336.2|29356.2|29336.2|6
1732275660000|2024-11-22 11:41:00|||||||||1
1732275670000|2024-11-22 11:41:10|29358.7|29338.7|29378.6|29338.6|29378.6|29338.7|29358.7|29336.2|2
1732275680000|2024-11-22 11:41:20|29381.2|29341.2|29388.5|29368.5|29388.5|29368.5|29378.7|29341.2|2
1732275690000|2024-11-22 11:41:30|29388.7|29368.7|29406|29366|29406|29373.6|29388.7|29366|0
1732275700000|2024-11-22 11:41:40|29406.1|29366.1|29421|29401|29423.5|29403.5|29406.1|29366.1|15
1732275710000|2024-11-22 11:41:50|29423.5|29403.5|29423.5|29403.5|29423.5|29403.5|29423.5|29403.5|0
1732275720000|2024-11-22 11:42:00|29435.9|29395.9|29423.5|29403.5|29435.9|29408.5|29421|29395.9|3
1732275760000|2024-11-22 11:42:40|29416|29396|29411.1|29371.1|29416|29396|29403.6|29371.1|1
1732275770000|2024-11-22 11:42:50|29403.5|29383.5|29406.1|29386.1|29406.1|29386.1|29403.5|29383.5|0
1732275780000|2024-11-22 11:43:00|29408.5|29388.5|29408.6|29388.6|29408.6|29388.6|29408.5|29388.5|0
1732275790000|2024-11-22 11:43:10|29406.1|29386.1|29406.1|29386.1|29406.1|29386.1|29406.1|29386.1|0
1732275800000|2024-11-22 11:43:20|29403.5|29383.5|29411|29391|29411|29391|29403.5|29383.5|2
1732275830000|2024-11-22 11:43:50|||||||||1
1732275840000|2024-11-22 11:44:00|29408.5|29388.5|29413.5|29373.5|29413.6|29388.5|29408.5|29373.5|2
1732275850000|2024-11-22 11:44:10|29398.6|29378.6|29393.5|29373.5|29398.6|29378.6|29393.5|29373.5|0
1732275860000|2024-11-22 11:44:20|29388.6|29368.6|29383.6|29363.6|29396|29368.6|29383.6|29356|0
1732275870000|2024-11-22 11:44:30|29383.5|29363.5|29391|29351|29393.5|29363.5|29383.5|29351|0
1732275880000|2024-11-22 11:44:40|||||||||1
1732275890000|2024-11-22 11:44:50|29391.1|29351.1|29388.5|29368.5|29393.6|29368.5|29388.5|29351.1|1
1732275900000|2024-11-22 11:45:00|29398.5|29378.5|29398.5|29378.5|29398.5|29378.5|29398.5|29378.5|0
1732275960000|2024-11-22 11:46:00|29403.6|29363.6|29403.6|29363.6|29403.6|29363.6|29403.6|29363.6|0
1732275970000|2024-11-22 11:46:10|29403.5|29363.5|29403.5|29363.5|29403.5|29363.5|29403.5|29363.5|0
1732275990000|2024-11-22 11:46:30|29388.5|29368.5|29388.5|29368.5|29388.5|29368.5|29388.5|29368.5|0
1732276020000|2024-11-22 11:47:00|29390.9|29370.9|29378.6|29358.6|29391|29370.9|29378.6|29351|1
1732276030000|2024-11-22 11:47:10|29378.5|29358.5|29378.5|29358.5|29378.5|29358.5|29378.5|29358.5|0
1732276050000|2024-11-22 11:47:30|29373.6|29353.6|29373.5|29353.5|29373.6|29353.6|29373.5|29353.5|0
1732276080000|2024-11-22 11:48:00|29373.3|29353.3|29358.5|29338.5|29373.3|29353.3|29358.5|29338.5|3
1732276120000|2024-11-22 11:48:40|29353.5|29333.5|29353.5|29333.5|29353.5|29333.5|29353.5|29333.5|1
1732276150000|2024-11-22 11:49:10|29348.5|29328.5|29348.5|29328.5|29348.5|29328.5|29348.5|29328.5|0
1732276160000|2024-11-22 11:49:20|29366|29326|29366|29326|29366|29326|29366|29326|2
1732276170000|2024-11-22 11:49:30|29368.5|29328.5|29380.9|29320.9|29380.9|29328.5|29368.5|29320.9|0
1732276180000|2024-11-22 11:49:40|29368.5|29328.5|29368.2|29348.2|29368.5|29348.2|29368.2|29328.5|0
1732276200000|2024-11-22 11:50:00|29368.5|29348.5|29373.4|29353.4|29381|29353.4|29368.5|29341|0
1732276210000|2024-11-22 11:50:10|29373.5|29353.5|29373.5|29353.5|29373.5|29353.5|29373.5|29353.5|0
1732276230000|2024-11-22 11:50:30|29386|29346|29386|29346|29386|29346|29386|29346|0
1732276240000|2024-11-22 11:50:40|29378.5|29358.5|29388.5|29368.5|29388.5|29368.5|29378.5|29358.5|2
1732276250000|2024-11-22 11:50:50|29401|29361|29403.5|29363.5|29403.5|29363.5|29401|29361|0
1732276260000|2024-11-22 11:51:00|29406|29366|29393.5|29373.5|29406|29373.5|29393.5|29366|0
1732276270000|2024-11-22 11:51:10|29391|29371|29386.1|29366.1|29391|29371|29386.1|29366.1|1
1732276280000|2024-11-22 11:51:20|29373.6|29353.6|29373.6|29353.6|29373.6|29353.6|29373.6|29353.6|0
1732276300000|2024-11-22 11:51:40|29371|29351|29371|29351|29371|29351|29371|29351|0
1732276310000|2024-11-22 11:51:50|29363.6|29343.6|29363.6|29343.6|29363.6|29343.6|29363.6|29343.6|0
1732276320000|2024-11-22 11:52:00|29361.1|29341.1|29361|29341|29361.1|29341.1|29361|29341|0
1732276330000|2024-11-22 11:52:10|29358.6|29338.6|29360.9|29340.9|29360.9|29340.9|29358.5|29338.5|1
1732276340000|2024-11-22 11:52:20|29363.4|29343.4|29366|29346|29376.1|29348.5|29363.4|29335.9|0
1732276350000|2024-11-22 11:52:30|29370.9|29350.9|29388.5|29368.5|29388.5|29368.5|29370.9|29350.9|4
1732276360000|2024-11-22 11:52:40|29401|29361|29401|29361|29401|29361|29401|29361|1
1732276370000|2024-11-22 11:52:50|29393.5|29373.5|29393.5|29373.5|29393.5|29373.5|29393.5|29373.5|1
1732276380000|2024-11-22 11:53:00|29396|29376|29393.5|29373.5|29396|29376|29393.5|29373.5|1
1732276390000|2024-11-22 11:53:10|29401.1|29361.1|29398.4|29358.4|29401.1|29361.1|29398.4|29358.4|0
1732276400000|2024-11-22 11:53:20|29400.9|29360.9|29400.9|29360.9|29400.9|29360.9|29400.9|29360.9|0
1732276410000|2024-11-22 11:53:30|29398.4|29358.4|29398.4|29358.4|29398.4|29358.4|29398.4|29358.4|0
1732276420000|2024-11-22 11:53:40|29400.9|29360.9|29400.9|29360.9|29400.9|29360.9|29400.9|29360.9|0
1732276470000|2024-11-22 11:54:30|29398.4|29358.4|29395.9|29355.9|29398.4|29358.4|29395.9|29355.9|0
1732276490000|2024-11-22 11:54:50|29396|29356|29388.5|29368.5|29396|29368.5|29383.6|29356|0
1732276500000|2024-11-22 11:55:00|29391|29371|29391|29371|29391|29371|29391|29371|0
1732276530000|2024-11-22 11:55:30|29420.6|29380.6|29420.6|29380.6|29420.6|29380.6|29420.6|29380.6|3
1732276540000|2024-11-22 11:55:40|29425.6|29385.6|29425.6|29385.6|29425.6|29385.6|29425.6|29385.6|0
1732276550000|2024-11-22 11:55:50|29413.4|29393.4|29413.4|29393.4|29413.4|29393.4|29413.4|29393.4|1
1732276560000|2024-11-22 11:56:00|29425.9|29385.9|29425.9|29385.9|29425.9|29393.4|29413.4|29385.9|0
1732276590000|2024-11-22 11:56:30|29425.8|29385.8|29403.4|29383.4|29425.8|29393.4|29403.4|29383.4|4
1732276600000|2024-11-22 11:56:40|29396|29376|29391|29371|29396|29376|29391|29371|5
1732276660000|2024-11-22 11:57:40|29393.5|29373.5|29393.5|29373.5|29393.5|29373.5|29393.5|29373.5|3
1732276670000|2024-11-22 11:57:50|29413.5||29413.5||29413.5||29413.5||0
1732276690000|2024-11-22 11:58:10|29476|29436|29468.5|29448.5|29476|29448.5|29468.5|29436|1
1732276700000|2024-11-22 11:58:20|29530.9|29490.9|29508.6|29488.6|29530.9|29490.9|29508.6|29483.5|15
1732276710000|2024-11-22 11:58:30|29508.5|29488.5|29508.5|29488.5|29508.5|29488.5|29508.5|29488.5|0
1732276720000|2024-11-22 11:58:40|29511.1|29471.1|29501.2|29461.2|29511.1|29471.1|29501.2|29461.2|2
1732276730000|2024-11-22 11:58:50|29500.9|29460.9|29483.5|29463.5|29500.9|29468.5|29483.5|29460.9|1
1732276740000|2024-11-22 11:59:00|||||||||3
1732276750000|2024-11-22 11:59:10|29485.9|29465.9|29500.8|29460.8|29500.8|29465.9|29485.9|29460.8|3
1732276760000|2024-11-22 11:59:20|29495.7|29475.7|29495.7|29475.7|29495.7|29475.7|29495.7|29475.7|0
1732276770000|2024-11-22 11:59:30|29500.8|29460.8|29501|29461|29501|29461|29500.8|29460.8|0
1732276790000|2024-11-22 11:59:50|29488.5|29468.5|29488.5|29468.5|29488.5|29468.5|29488.5|29468.5|0
1732276800000|2024-11-22 12:00:00|29486|29466|29486|29466|29486|29466|29486|29466|0
1732276810000|2024-11-22 12:00:10|29481|29461|29473.5|29453.5|29481|29461|29473.5|29453.5|12
1732276820000|2024-11-22 12:00:20|29473.6|29453.6|29506|29486|29506|29486|29473.6|29453.6|9
1732276830000|2024-11-22 12:00:30|29508.5|29488.5|29521|29481|29521|29488.6|29508.5|29481|6
1732276850000|2024-11-22 12:00:50|||||||||51
1732276860000|2024-11-22 12:01:00|29508.5|29488.5|29508.5|29488.5|29508.5|29488.5|29508.5|29488.5|2
1732276880000|2024-11-22 12:01:20|||||||||1
1732276890000|2024-11-22 12:01:30|29518.3|29498.3|29518.4|29498.4|29518.4|29498.4|29518.3|29498.3|7
1732276900000|2024-11-22 12:01:40|29518.5|29498.5|29523.4|29503.4|29523.4|29503.4|29518.5|29498.5|1
1732276910000|2024-11-22 12:01:50|29526|29506|29526|29506|29526|29506|29526|29506|1
1732276920000|2024-11-22 12:02:00|||||||||2
1732276930000|2024-11-22 12:02:10|29525.8|29505.8|29525.8|29505.8|29525.8|29505.8|29525.8|29505.8|1
1732276940000|2024-11-22 12:02:20|29520.8|29500.8|29518.3|29498.3|29520.8|29500.8|29518.3|29498.3|0
1732276960000|2024-11-22 12:02:40|29518.4|29498.4|29513.5|29493.5|29518.4|29498.4|29513.5|29493.5|13
1732276970000|2024-11-22 12:02:50|||||||||1
1732276980000|2024-11-22 12:03:00|29511|29491|29508.5|29488.5|29511|29491|29501.1|29481.1|3
1732277000000|2024-11-22 12:03:20|29503.5|29483.5|29508.5|29488.5|29508.5|29488.5|29503.5|29483.5|1
1732277010000|2024-11-22 12:03:30|29508.6|29488.6|29508.6|29488.6|29508.6|29488.6|29508.6|29488.6|3
1732277040000|2024-11-22 12:04:00|29508.5|29488.5|29503.5|29483.5|29508.5|29488.5|29503.5|29483.5|24
1732277050000|2024-11-22 12:04:10|29501|29481|29501|29481|29501|29481|29501|29481|5
1732277060000|2024-11-22 12:04:20|29513.5|29493.5|29531|29491|29531|29493.5|29513.5|29491|6
1732277070000|2024-11-22 12:04:30|29528.3|29508.3|29528.3|29508.3|29528.3|29508.3|29528.3|29508.3|0
1732277080000|2024-11-22 12:04:40|29528.5|29508.5|29528.5|29508.5|29528.5|29508.5|29528.5|29508.5|0
1732277110000|2024-11-22 12:05:10|||||||||1
1732277120000|2024-11-22 12:05:20|29531|29511|29560.8|29500.8|29563.3|29511|29531|29500.8|29
1732277130000|2024-11-22 12:05:30|29553.3|29513.3|29553.3|29513.3|29553.3|29513.3|29553.3|29513.3|4
1732277140000|2024-11-22 12:05:40|29536|29516|29536|29516|29536|29516|29536|29516|1
1732277150000|2024-11-22 12:05:50|29531.1|29511.1|29531|29511|29531.1|29511.1|29531|29511|0
1732277160000|2024-11-22 12:06:00|||||||||1
1732277180000|2024-11-22 12:06:20|29528.5|29508.5|29551|29511|29551|29518.6|29528.5|29508.5|1
1732277190000|2024-11-22 12:06:30|29543.5|29523.5|29555.8|29535.8|29555.8|29535.8|29543.5|29523.5|16
1732277210000|2024-11-22 12:06:50|29555.9|29535.9|29558.3|29538.3|29558.3|29538.3|29555.9|29535.9|1
1732277220000|2024-11-22 12:07:00|29560.8|29540.8|29560.8|29540.8|29560.8|29540.8|29560.8|29540.8|0
1732277240000|2024-11-22 12:07:20|29585.2|29565.2|29608.3|29588.3|29608.3|29588.3|29585.2|29565.2|25
1732277250000|2024-11-22 12:07:30|29610.9|29590.9|29613.3|29593.3|29615.8|29595.8|29610.9|29590.9|17
1732277260000|2024-11-22 12:07:40|29620.8|29580.8|29615.8|29575.8|29620.8|29593.3|29608.3|29575.8|1
1732277270000|2024-11-22 12:07:50|29611|29571|29610.9|29570.9|29611|29571|29610.9|29570.9|0
1732277280000|2024-11-22 12:08:00|29598.4|29578.4|29620.7|29560.7|29620.7|29578.4|29593.4|29560.7|4
1732277290000|2024-11-22 12:08:10|29608.3|29588.3|29608.4|29588.4|29608.4|29588.4|29605.9|29585.9|0
1732277300000|2024-11-22 12:08:20|29610.8|29590.8|29610.9|29590.9|29610.9|29590.9|29610.8|29590.8|0
1732277310000|2024-11-22 12:08:30|29615.9|29595.9|29618.3|29598.3|29618.3|29598.3|29615.9|29595.9|2
1732277320000|2024-11-22 12:08:40|29618.4|29598.4|29618.4|29598.4|29618.4|29598.4|29618.4|29598.4|0
1732277330000|2024-11-22 12:08:50|29616|29596|29603.3|29583.3|29618.4|29598.4|29603.3|29583.3|1
1732277340000|2024-11-22 12:09:00|29603.4|29583.4|29600.9|29580.9|29603.5|29583.5|29598.5|29578.5|2
1732277350000|2024-11-22 12:09:10|||||||||1
1732277360000|2024-11-22 12:09:20|29598.4|29578.4|29600.9|29560.9|29600.9|29578.4|29595.9|29560.9|5
1732277370000|2024-11-22 12:09:30|29593.3|29573.3|29593.3|29573.3|29593.3|29573.3|29593.3|29573.3|1
1732277380000|2024-11-22 12:09:40|29593.4|29573.4|29593.4|29573.4|29593.4|29573.4|29593.4|29573.4|1
1732277390000|2024-11-22 12:09:50|29603.7|29543.7|29573.4|29553.4|29603.7|29553.4|29573.4|29543.5|2
1732277420000|2024-11-22 12:10:20|29573.3|29553.3|29571|29531|29573.3|29553.3|29571|29531|8
1732277430000|2024-11-22 12:10:30|29580.8|29560.8|29586|29566|29588.4|29568.4|29580.8|29560.8|11
1732277440000|2024-11-22 12:10:40|29581|29561|29586|29546|29586|29561|29581|29546|5
1732277450000|2024-11-22 12:10:50|29583.5|29543.5|29568.5|29548.5|29583.5|29548.5|29568.5|29543.3|1
1732277470000|2024-11-22 12:11:10|29571|29551|29573.5|29553.5|29573.5|29553.5|29571|29551|6
1732277490000|2024-11-22 12:11:30|29571|29551|29571|29551|29571|29551|29571|29551|1
1732277500000|2024-11-22 12:11:40|29568.5|29548.5|29568.5|29548.5|29568.5|29548.5|29568.5|29548.5|0
1732277530000|2024-11-22 12:12:10|29566|29546|29566|29546|29566|29546|29566|29546|0
1732277550000|2024-11-22 12:12:30|29563.5|29543.5|29563.5|29543.5|29563.5|29543.5|29563.5|29543.5|1
1732277560000|2024-11-22 12:12:40|29558.6|29538.6|29566.1|29526.1|29566.1|29538.6|29558.5|29526.1|2
1732277580000|2024-11-22 12:13:00|29566|29526|29546.1|29506.1|29566|29526|29546.1|29501|8
1732277590000|2024-11-22 12:13:10|29533.7|29513.7|29536|29516|29536|29516|29533.6|29513.6|5
1732277600000|2024-11-22 12:13:20|29533.5|29513.5|29528.5|29508.5|29536|29516|29528.5|29508.5|1
1732277610000|2024-11-22 12:13:30|29531|29511|29536|29516|29536|29516|29531|29511|3
1732277620000|2024-11-22 12:13:40|29548.5|29528.5|29563.4|29543.4|29563.4|29543.4|29548.5|29528.5|3
1732277630000|2024-11-22 12:13:50|29563.5|29543.5|29576|29556|29578.4|29558.4|29563.5|29543.5|3
1732277640000|2024-11-22 12:14:00|29573.5|29553.5|29573.5|29553.5|29576|29556|29573.5|29553.5|1
1732277650000|2024-11-22 12:14:10|29571|29551|29571|29551|29571|29551|29571|29551|0
1732277660000|2024-11-22 12:14:20|29568.5|29548.5|29555.9|29535.9|29576|29548.5|29553.5|29533.5|2
1732277670000|2024-11-22 12:14:30|29556|29536|29558.3|29538.3|29560.9|29538.3|29548.7|29520.9|2
1732277680000|2024-11-22 12:14:40|29553.5|29533.5|29553.5|29533.5|29558.4|29538.4|29553.5|29533.5|0
1732277690000|2024-11-22 12:14:50|29551|29531|29551|29531|29551|29531|29551|29531|4
1732277700000|2024-11-22 12:15:00|29548.5|29528.5|29541|29521|29548.5|29528.5|29541|29521|3
1732277710000|2024-11-22 12:15:10|29526|29506|29526|29506|29526|29506|29526|29506|0
1732277720000|2024-11-22 12:15:20|29523.5|29503.5|29523.5|29503.5|29523.5|29503.5|29523.5|29503.5|2
1732277730000|2024-11-22 12:15:30|29521|29501|29533.1|29513.1|29533.1|29513.1|29521|29501|7
1732277740000|2024-11-22 12:15:40|29535.5|29515.5|29535.7|29515.7|29535.7|29515.7|29535.5|29515.5|2
1732277750000|2024-11-22 12:15:50|29533.2|29513.2|29533.5|29513.5|29540.9|29513.5|29533.2|29500.9|1
1732277760000|2024-11-22 12:16:00|29531|29511|29531|29511|29531|29511|29531|29511|3
1732277770000|2024-11-22 12:16:10|29528.5|29508.5|29526|29506|29528.5|29508.5|29526|29506|1
1732277780000|2024-11-22 12:16:20|29523.5|29503.5|29523.5|29503.5|29526|29506|29523.5|29503.5|0
1732277790000|2024-11-22 12:16:30|29526|29506|29523.5|29503.5|29526|29506|29523.5|29503.5|0
1732277800000|2024-11-22 12:16:40|29521|29501|29520.9|29500.9|29521|29501|29520.9|29500.9|5
1732277810000|2024-11-22 12:16:50|29525.9|29505.9|29550.9|29510.9|29550.9|29518.4|29525.9|29505.9|10
1732277820000|2024-11-22 12:17:00|29543.4|29523.4|29543.4|29523.4|29543.4|29523.4|29543.4|29523.4|1
1732277830000|2024-11-22 12:17:10|29545.9|29525.9|29548.4|29528.4|29548.4|29528.4|29545.9|29525.9|0
1732277840000|2024-11-22 12:17:20|29545.9|29525.9|29543.5|29523.5|29545.9|29525.9|29543.5|29523.5|2
1732277850000|2024-11-22 12:17:30|29543.4|29523.4|29543.3|29523.3|29550.9|29523.4|29538.4|29510.9|0
1732277860000|2024-11-22 12:17:40|29543.4|29523.4|29543.4|29523.4|29543.4|29523.4|29543.4|29523.4|0
1732277880000|2024-11-22 12:18:00|29553.7|29533.7|29556.2|29536.2|29556.2|29536.2|29553.7|29533.7|2
1732277890000|2024-11-22 12:18:10|29565.9|29545.9|29553.4|29533.4|29565.9|29545.9|29553.4|29533.4|3
1732277900000|2024-11-22 12:18:20|29550.9|29530.9|29548.4|29528.4|29550.9|29530.9|29548.4|29528.4|0
1732277910000|2024-11-22 12:18:30|29550.9|29530.9|29540.9|29520.9|29550.9|29530.9|29540.9|29520.9|0
1732277960000|2024-11-22 12:19:20|29548.4|29528.4|29548.4|29528.4|29548.4|29528.4|29548.4|29528.4|0
1732277970000|2024-11-22 12:19:30|29553.4|29533.4|29553.4|29533.4|29553.4|29533.4|29553.4|29533.4|0
1732277990000|2024-11-22 12:19:50|29550.9|29530.9|29543.4|29523.4|29550.9|29530.9|29543.4|29523.4|3
1732278000000|2024-11-22 12:20:00|29538.6|29518.6|29538.4|29518.4|29538.6|29518.6|29538.4|29518.4|1
1732278030000|2024-11-22 12:20:30|29548.2|29528.2|29553.4|29533.4|29553.4|29533.4|29548.2|29528.2|2
1732278040000|2024-11-22 12:20:40|29565.9|29525.9|29570.9|29530.9|29570.9|29530.9|29565.9|29525.9|0
1732278060000|2024-11-22 12:21:00|29568.4|29548.4|29568.4|29548.4|29568.4|29548.4|29568.4|29548.4|1
1732278080000|2024-11-22 12:21:20|29573.4|29553.4|29573.4|29553.4|29573.4|29553.4|29573.4|29553.4|2
1732278100000|2024-11-22 12:21:40|29568.5|29548.5|29568.4|29548.4|29568.5|29548.5|29568.4|29548.4|0
1732278110000|2024-11-22 12:21:50|29565.9|29545.9|29560.9|29540.9|29565.9|29545.9|29560.9|29540.9|2
1732278120000|2024-11-22 12:22:00|29563.4|29543.4|29580.9|29540.9|29580.9|29543.4|29563.4|29540.7|2
1732278130000|2024-11-22 12:22:10|29583.4|29543.4|29581|29541|29583.5|29543.5|29581|29541|0
1732278140000|2024-11-22 12:22:20|29583.4|29543.4|29581|29541|29583.4|29543.4|29581|29541|0
1732278160000|2024-11-22 12:22:40|||||||||1
1732278170000|2024-11-22 12:22:50|29568.5|29548.5|29568.5|29548.5|29568.5|29548.5|29568.5|29548.5|0
1732278180000|2024-11-22 12:23:00|29566.1|29546.1|29566.1|29546.1|29568.5|29548.5|29566.1|29546.1|0
1732278190000|2024-11-22 12:23:10|29566|29546|29566|29546|29566|29546|29566|29546|0
1732278220000|2024-11-22 12:23:40|29570.9|29550.9|29570.9|29550.9|29570.9|29550.9|29570.9|29550.9|8
1732278240000|2024-11-22 12:24:00|29585.7|29545.7|29578.4|29558.4|29585.9|29558.4|29573.4|29545.7|0
1732278250000|2024-11-22 12:24:10|29573.6|29553.6|29578.4|29558.4|29578.4|29558.4|29573.4|29553.4|6
1732278260000|2024-11-22 12:24:20|29586|29546|29586|29546|29586|29546|29586|29546|0
1732278270000|2024-11-22 12:24:30|29585.9|29545.9|29585.9|29545.9|29585.9|29545.9|29585.9|29545.9|0
1732278290000|2024-11-22 12:24:50|29573.5|29553.5|29585.9|29545.9|29585.9|29553.5|29573.5|29545.9|0
1732278300000|2024-11-22 12:25:00|29573.4|29553.4|29573.4|29553.4|29585.9|29558.4|29573.4|29545.9|0
1732278310000|2024-11-22 12:25:10|29585.9|29545.9|29585.9|29545.9|29585.9|29545.9|29585.9|29545.9|0
1732278320000|2024-11-22 12:25:20|29573.4|29553.4|29590.9|29550.9|29590.9|29553.6|29573.4|29550.9|2
1732278330000|2024-11-22 12:25:30|29593.4|29553.4|29593.4|29553.4|29593.4|29553.4|29593.4|29553.4|2
1732278350000|2024-11-22 12:25:50|29588.4|29568.4|29588.4|29568.4|29588.4|29568.4|29588.4|29568.4|2
1732278360000|2024-11-22 12:26:00|29590.9|29570.9|29588.4|29568.4|29590.9|29570.9|29588.4|29568.4|0
1732278370000|2024-11-22 12:26:10|29591.1|29551.1|29573.4|29553.4|29591.1|29553.4|29573.4|29551.1|2
1732278380000|2024-11-22 12:26:20|29571|29551|29570.9|29550.9|29571|29551|29570.9|29550.9|0
1732278400000|2024-11-22 12:26:40|29568.4|29548.4|29565.9|29545.9|29568.4|29548.4|29565.9|29545.9|11
1732278420000|2024-11-22 12:27:00|29570.9|29530.9|29570.9|29530.9|29570.9|29530.9|29570.9|29530.9|0
1732278430000|2024-11-22 12:27:10|29563.4|29543.4|29551|29531|29571|29543.4|29551|29525.9|0
1732278440000|2024-11-22 12:27:20|29550.9|29530.9|29550.9|29530.9|29550.9|29530.9|29550.9|29530.9|1
1732278490000|2024-11-22 12:28:10|29536.1|29516.1|29536|29516|29536.1|29516.1|29533.5|29513.5|1
1732278540000|2024-11-22 12:29:00|29538.4|29518.4|29538.5|29518.5|29538.5|29518.5|29538.4|29518.4|0
1732278560000|2024-11-22 12:29:20|29535.9|29515.9|29535.9|29515.9|29535.9|29515.9|29535.9|29515.9|1
1732278590000|2024-11-22 12:29:50|29538.3|29518.3|29550.6|29530.6|29550.6|29530.6|29538.3|29518.3|2
1732278600000|2024-11-22 12:30:00|29550.9|29530.9|29550.9|29530.9|29550.9|29530.9|29550.9|29530.9|0
1732278610000|2024-11-22 12:30:10|29563.4|29543.4|29565.8|29545.8|29565.8|29545.8|29563.4|29543.4|1
1732278620000|2024-11-22 12:30:20|29595.9|29555.9|29595.9|29555.9|29595.9|29568.4|29588.4|29555.9|5
1732278630000|2024-11-22 12:30:30|29591|29551|29590.9|29550.9|29591|29558.4|29578.4|29546|0
1732278650000|2024-11-22 12:30:50|29583.4|29563.4|29583.4|29563.4|29583.4|29563.4|29583.4|29563.4|0
1732278690000|2024-11-22 12:31:30|29585.9|29565.9|29585.9|29565.9|29585.9|29565.9|29585.9|29565.9|0
1732278730000|2024-11-22 12:32:10|||||||||3
1732278760000|2024-11-22 12:32:40|29590.9|29570.9|29588.4|29568.4|29593.4|29573.4|29588.4|29568.4|5
1732278770000|2024-11-22 12:32:50|29586|29566|29585.9|29565.9|29586|29566|29585.9|29565.9|0
1732278780000|2024-11-22 12:33:00|29581.1|29561.1|29576|29556|29581.1|29561.1|29576|29556|1
1732278790000|2024-11-22 12:33:10|29575.9|29555.9|29573.4|29553.4|29575.9|29555.9|29573.4|29553.4|1
1732278800000|2024-11-22 12:33:20|29575.9|29555.9|29573.4|29553.4|29575.9|29555.9|29570.9|29550.9|0
1732278810000|2024-11-22 12:33:30|29571|29551|29570.9|29550.9|29571|29551|29570.9|29550.9|0
1732278830000|2024-11-22 12:33:50|||||||||1
1732278840000|2024-11-22 12:34:00|29568.5|29548.5|29568.4|29548.4|29568.5|29548.5|29568.4|29548.4|0
1732278860000|2024-11-22 12:34:20|29565.9|29545.9|29570.8|29550.8|29570.8|29550.8|29565.9|29545.9|1
1732278870000|2024-11-22 12:34:30|29570.9|29550.9|29570.9|29550.9|29570.9|29550.9|29570.9|29550.9|0
1732278900000|2024-11-22 12:35:00|29575.9|29555.9|29575.9|29555.9|29575.9|29555.9|29575.9|29555.9|1
1732278930000|2024-11-22 12:35:30|29573.4|29553.4|29573.4|29553.4|29573.4|29553.4|29573.4|29553.4|1
1732278980000|2024-11-22 12:36:20|29575.8|29555.8|29578.4|29558.4|29578.4|29558.4|29573.4|29553.4|3
1732278990000|2024-11-22 12:36:30|||||||||1
1732279000000|2024-11-22 12:36:40|29578.5|29558.5|29578.6|29558.6|29578.6|29558.6|29578.5|29558.5|1
1732279010000|2024-11-22 12:36:50|||||||||2
1732279020000|2024-11-22 12:37:00|29591|29551|29591|29551|29591|29558.6|29578.6|29551|6
1732279030000|2024-11-22 12:37:10|29588.5|29548.5|29583.4|29563.4|29588.5|29563.4|29578.5|29548.5|2
1732279040000|2024-11-22 12:37:20|||||||||3
1732279050000|2024-11-22 12:37:30|29585.8|29565.8|29585.9|29565.9|29585.9|29565.9|29585.8|29565.8|5
1732279060000|2024-11-22 12:37:40|29583.5|29563.5|29583.4|29563.4|29583.5|29563.5|29583.4|29563.4|1
1732279080000|2024-11-22 12:38:00|29581|29561|29573.5|29553.5|29581|29561|29573.5|29553.5|2
1732279110000|2024-11-22 12:38:30|29573.4|29553.4|29573.4|29553.4|29573.4|29553.4|29573.4|29553.4|0
1732279140000|2024-11-22 12:39:00|29575.9|29555.9|29578.4|29558.4|29578.4|29558.4|29575.9|29555.9|8
1732279160000|2024-11-22 12:39:20|29580.8|29560.8|29580.8|29560.8|29580.8|29560.8|29580.8|29560.8|7
1732279170000|2024-11-22 12:39:30|29580.9|29560.9|29580.9|29560.9|29580.9|29560.9|29580.9|29560.9|8
1732279180000|2024-11-22 12:39:40|29583.4|29563.4|29583.4|29563.4|29583.4|29563.4|29583.4|29563.4|1
1732279190000|2024-11-22 12:39:50|||||||||1
1732279210000|2024-11-22 12:40:10|29580.9|29560.9|29580.9|29560.9|29580.9|29560.9|29578.5|29558.5|0
1732279220000|2024-11-22 12:40:20|29578.4|29558.4|29578.4|29558.4|29578.4|29558.4|29578.4|29558.4|0
1732279230000|2024-11-22 12:40:30|29576|29556|29576|29556|29576|29556|29576|29556|2
1732279240000|2024-11-22 12:40:40|29573.4|29553.4|29578.3|29558.3|29578.3|29558.3|29573.3|29553.3|0
1732279270000|2024-11-22 12:41:10|||||||||2
1732279290000|2024-11-22 12:41:30|29578.6|29558.6|29583.5|29563.5|29583.5|29563.5|29578.6|29558.6|2
1732279300000|2024-11-22 12:41:40|29581|29561|29581|29561|29581|29561|29581|29561|0
1732279310000|2024-11-22 12:41:50|29583.4|29563.4|29581|29561|29583.4|29563.4|29581|29561|0
1732279320000|2024-11-22 12:42:00|29578.5|29558.5|29581|29561|29583.4|29563.4|29578.5|29558.5|4
1732279330000|2024-11-22 12:42:10|29580.9|29560.9|29580.9|29560.9|29580.9|29560.9|29580.9|29560.9|0
1732279350000|2024-11-22 12:42:30|29585.8|29565.8|29585.8|29565.8|29585.8|29565.8|29585.8|29565.8|3
1732279360000|2024-11-22 12:42:40|29585.9|29565.9|29585.9|29565.9|29585.9|29565.9|29585.9|29565.9|1
1732279370000|2024-11-22 12:42:50|29586|29566|29588.4|29568.4|29588.4|29568.4|29586|29566|34
1732279380000|2024-11-22 12:43:00|29600.8|29560.8|29600.8|29560.8|29600.8|29560.8|29600.8|29560.8|0
1732279390000|2024-11-22 12:43:10|29588.5|29568.5|29588.4|29568.4|29588.5|29568.5|29588.4|29568.4|0
1732279400000|2024-11-22 12:43:20|29600.8|29560.8|29600.8|29560.8|29600.8|29560.8|29600.8|29560.8|0
1732279410000|2024-11-22 12:43:30|29600.9|29560.9|29600.9|29560.9|29600.9|29560.9|29600.9|29560.9|0
1732279440000|2024-11-22 12:44:00|29600.8|29560.8|29590.9|29570.9|29600.8|29570.9|29588.4|29560.8|1
1732279450000|2024-11-22 12:44:10|29593.3|29573.3|29598.4|29578.4|29598.4|29578.4|29593.3|29573.3|9
1732279460000|2024-11-22 12:44:20|29600.9|29580.9|29635.9|29615.9|29635.9|29615.9|29598.5|29578.5|17
1732279470000|2024-11-22 12:44:30|29640.8|29620.8|29640.8|29620.8|29640.8|29620.8|29640.8|29620.8|1
1732279480000|2024-11-22 12:44:40|29640.9|29620.9|29640.8|29620.8|29640.9|29620.9|29638.4|29618.4|5
1732279500000|2024-11-22 12:45:00|29640.9|29620.9|29663.3|29643.3|29663.3|29643.3|29640.9|29620.9|4
1732279510000|2024-11-22 12:45:10|29668.3|29648.3|29668.3|29648.3|29668.3|29648.3|29668.3|29648.3|2
1732279520000|2024-11-22 12:45:20|29665.9|29645.9|29663.3|29643.3|29665.9|29645.9|29663.3|29643.3|5
1732279530000|2024-11-22 12:45:30|29660.8|29640.8|29670.7|29650.7|29670.7|29650.7|29658.3|29638.3|10
1732279550000|2024-11-22 12:45:50|||||||||2
1732279560000|2024-11-22 12:46:00|29668.3|29648.3|29665.8|29645.8|29668.3|29648.3|29665.8|29645.8|3
1732279580000|2024-11-22 12:46:20|||||||||2
1732279590000|2024-11-22 12:46:30|29668.3|29648.3|29668.3|29648.3|29670.8|29650.8|29668.3|29648.3|3
1732279600000|2024-11-22 12:46:40|29675.8|29635.8|29668.3|29648.3|29675.8|29648.3|29668.3|29635.8|0
1732279620000|2024-11-22 12:47:00|||||||||3
1732279660000|2024-11-22 12:47:40|29670.8|29650.8|29670.8|29650.8|29670.8|29650.8|29670.8|29650.8|0
1732279670000|2024-11-22 12:47:50|29673.3|29653.3|29673.3|29653.3|29673.3|29653.3|29673.3|29653.3|0
1732279680000|2024-11-22 12:48:00|||||||||1
1732279690000|2024-11-22 12:48:10|29670.8|29650.8|29670.8|29650.8|29670.8|29650.8|29670.8|29650.8|4
1732279700000|2024-11-22 12:48:20|29670.9|29650.9|29703.3|29683.3|29703.3|29683.3|29670.9|29650.9|19
1732279710000|2024-11-22 12:48:30|29700.8|29680.8|29698.3|29678.3|29700.8|29680.8|29698.3|29678.3|6
1732279720000|2024-11-22 12:48:40|29690.8|29670.8|29695.9|29675.9|29695.9|29675.9|29690.8|29670.8|9
1732279730000|2024-11-22 12:48:50|29705.8|29685.8|29713.3|29693.3|29713.3|29693.3|29705.8|29685.8|4
1732279740000|2024-11-22 12:49:00|29710.8|29690.8|29713.3|29693.3|29713.3|29693.3|29710.8|29690.8|10
1732279750000|2024-11-22 12:49:10|29710.8|29690.8|29710.8|29690.8|29710.8|29690.8|29710.8|29690.8|4
1732279760000|2024-11-22 12:49:20|29713.3|29693.3|29725.5|29705.5|29725.5|29705.5|29713.3|29693.3|23
1732279770000|2024-11-22 12:49:30|29723.2|29703.2|29720.7|29700.7|29723.2|29703.2|29720.7|29700.7|0
1732279780000|2024-11-22 12:49:40|29718.3|29698.3|29720.7|29700.7|29720.7|29700.7|29718.3|29698.3|15
1732279790000|2024-11-22 12:49:50|29718.3|29698.3|29715.8|29695.8|29718.3|29698.3|29715.8|29695.8|3
1732279800000|2024-11-22 12:50:00|29718.3|29698.3|29715.8|29695.8|29718.3|29698.3|29715.8|29695.8|0
1732279810000|2024-11-22 12:50:10|29715.7|29695.7|29715.8|29695.8|29718.2|29698.2|29715.7|29695.7|0
1732279820000|2024-11-22 12:50:20|29718.2|29698.2|29718.2|29698.2|29718.2|29698.2|29718.2|29698.2|0
1732279830000|2024-11-22 12:50:30|29720.7|29700.7|29720.7|29700.7|29720.7|29700.7|29720.7|29700.7|2
1732279850000|2024-11-22 12:50:50|29723.1|29703.1|29725.7|29705.7|29725.7|29705.7|29723.1|29703.1|7
1732279870000|2024-11-22 12:51:10|29723.6|29683.6|29703.3|29683.3|29723.6|29683.6|29703.3|29683.1|8
1732279880000|2024-11-22 12:51:20|29688.7|29668.7|29680.9|29660.9|29688.7|29668.7|29680.9|29660.9|7
1732279890000|2024-11-22 12:51:30|29678.3|29658.3|29678.2|29658.2|29678.3|29658.3|29678.2|29658.2|3
1732279900000|2024-11-22 12:51:40|29675.7|29655.7|29675.7|29655.7|29675.7|29655.7|29675.7|29655.7|4
1732279910000|2024-11-22 12:51:50|29673.3|29653.3|29663.3|29643.3|29673.3|29653.3|29663.3|29643.3|1
1732279940000|2024-11-22 12:52:20|29658.5|29638.5|29658.3|29638.3|29658.5|29638.5|29658.3|29638.3|0
1732279950000|2024-11-22 12:52:30|29658.2|29638.2|29648.3|29628.3|29658.2|29638.2|29648.3|29628.3|2
1732279960000|2024-11-22 12:52:40|29645.9|29625.9|29640.9|29620.9|29645.9|29625.9|29638.4|29618.4|5
1732279980000|2024-11-22 12:53:00|||||||||1
1732279990000|2024-11-22 12:53:10|||||||||1
1732280020000|2024-11-22 12:53:40|29643.4|29623.4|29643.4|29623.4|29643.4|29623.4|29643.4|29623.4|1
1732280060000|2024-11-22 12:54:20|29645.8|29625.8|29645.8|29625.8|29645.8|29625.8|29645.8|29625.8|0
1732280070000|2024-11-22 12:54:30|||||||||2
1732280100000|2024-11-22 12:55:00|29650.7|29630.7|29653.2|29633.2|29653.2|29633.2|29650.7|29630.7|3
1732280130000|2024-11-22 12:55:30|29655.9|29635.9|29665.9|29645.9|29670.7|29650.7|29655.9|29635.9|13
1732280140000|2024-11-22 12:55:40|29668.4|29648.4|29663.4|29643.4|29668.4|29648.4|29663.4|29643.4|11
1732280150000|2024-11-22 12:55:50|29655.9|29635.9|29655.9|29635.9|29655.9|29635.9|29655.9|29635.9|1
1732280160000|2024-11-22 12:56:00|29661|29621|29661|29621|29661|29621|29661|29621|0
1732280170000|2024-11-22 12:56:10|29640.9|29620.9|29638.4|29618.4|29640.9|29620.9|29638.4|29618.4|1
1732280180000|2024-11-22 12:56:20|29635.9|29615.9|29635.9|29615.9|29635.9|29615.9|29635.9|29615.9|0
1732280190000|2024-11-22 12:56:30|29628.4|29608.4|29618.4|29598.4|29630.9|29608.4|29613.4|29588.4|3
1732280200000|2024-11-22 12:56:40|29608.5|29588.5|29605.8|29585.8|29610.9|29588.5|29598.3|29570.9|8
1732280210000|2024-11-22 12:56:50|29603.4|29583.4|29603.3|29583.3|29605.8|29585.8|29603.3|29583.3|0
1732280220000|2024-11-22 12:57:00|29598.4|29578.4|29598.4|29578.4|29598.4|29578.4|29598.4|29578.4|3
1732280230000|2024-11-22 12:57:10|29588.4|29568.4|29555.9|29535.9|29588.4|29568.4|29555.9|29535.9|10
1732280240000|2024-11-22 12:57:20|29553.4|29533.4|29550.9|29530.9|29553.4|29533.4|29550.9|29530.9|6
1732280250000|2024-11-22 12:57:30|29548.4|29528.4|29548.4|29528.4|29548.4|29528.4|29545.9|29525.9|0
1732280260000|2024-11-22 12:57:40|29545.9|29525.9|29550.9|29530.9|29550.9|29530.9|29545.9|29525.9|4
1732280270000|2024-11-22 12:57:50|29555.8|29535.8|29555.8|29535.8|29555.8|29535.8|29555.8|29535.8|3
1732280290000|2024-11-22 12:58:10|29555.9|29535.9|29570.7|29550.7|29570.7|29550.7|29555.9|29535.9|2
1732280300000|2024-11-22 12:58:20|29568.2|29548.2|29563.4|29543.4|29568.2|29548.2|29563.4|29543.4|0
1732280310000|2024-11-22 12:58:30|29555.9|29535.9|29538.4|29518.4|29561|29535.9|29538.4|29518.4|8
1732280320000|2024-11-22 12:58:40|29540.8|29520.8|29543.4|29523.4|29543.4|29523.4|29540.8|29520.8|1
1732280330000|2024-11-22 12:58:50|29545.9|29525.9|29545.9|29525.9|29545.9|29525.9|29545.9|29525.9|1
1732280340000|2024-11-22 12:59:00|||||||||2
1732280350000|2024-11-22 12:59:10|29551|29511|29545.8|29525.8|29551|29525.8|29543.3|29510.9|9
1732280380000|2024-11-22 12:59:40|29545.9|29525.9|29555.7|29535.7|29555.7|29535.7|29545.9|29525.9|6
1732280390000|2024-11-22 12:59:50|29553.2|29533.2|29540.9|29520.9|29560.7|29533.2|29540.9|29520.7|1
1732280400000|2024-11-22 13:00:00|29538.4|29518.4|29575.9|29555.9|29578.4|29558.4|29538.4|29510.9|21
1732280410000|2024-11-22 13:00:10|29578.4|29558.4|29578.3|29558.3|29580.8|29560.8|29578.3|29558.3|5
1732280420000|2024-11-22 13:00:20|29573.4|29553.4|29650.8|29630.8|29650.8|29630.8|29573.4|29553.4|21
1732280430000|2024-11-22 13:00:30|29655.9|29635.9|29670.9|29650.9|29673.3|29653.3|29655.9|29635.9|31
1732280440000|2024-11-22 13:00:40|29678.2|29658.2|29678.4|29658.4|29678.4|29658.4|29678.2|29658.2|1
1732280450000|2024-11-22 13:00:50|29680.8|29660.8|29690.9|29670.9|29690.9|29670.9|29680.8|29660.8|3
1732280460000|2024-11-22 13:01:00|29695.9|29675.9|29708.4|29688.4|29708.4|29688.4|29695.9|29675.9|3
1732280470000|2024-11-22 13:01:10|29710.9|29690.9|29708.6|29688.6|29713.4|29693.4|29708.6|29688.6|13
1732280480000|2024-11-22 13:01:20|29708.5|29688.5|29710.9|29690.9|29710.9|29690.9|29708.5|29688.5|4
1732280500000|2024-11-22 13:01:40|29708.4|29688.4|29713.3|29693.3|29713.3|29693.3|29708.4|29688.4|13
1732280510000|2024-11-22 13:01:50|29708.4|29688.4|29703.2|29683.2|29710.9|29688.4|29703.2|29670.9|15
1732280520000|2024-11-22 13:02:00|29698.3|29678.3|29705.8|29685.8|29705.8|29685.8|29698.3|29678.3|22
1732280530000|2024-11-22 13:02:10|29708.3|29688.3|29710.9|29690.9|29713.4|29693.4|29705.9|29685.9|5
1732280540000|2024-11-22 13:02:20|29708.5|29688.5|29703.4|29683.4|29708.5|29688.5|29703.4|29683.4|2
1732280550000|2024-11-22 13:02:30|29703.3|29683.3|29710.9|29690.9|29710.9|29690.9|29703.2|29683.2|6
1732280560000|2024-11-22 13:02:40|29710.8|29690.8|29705.9|29685.9|29710.8|29690.8|29705.9|29685.9|3
1732280570000|2024-11-22 13:02:50|29710.8|29690.8|29710.8|29690.8|29710.8|29690.8|29710.8|29690.8|4
1732280590000|2024-11-22 13:03:10|29710.7|29690.7|29675.7|29655.7|29710.7|29690.7|29675.7|29655.7|6
1732280600000|2024-11-22 13:03:20|29678.3|29658.3|29698.2|29678.2|29698.2|29678.2|29678.3|29658.3|4
1732280610000|2024-11-22 13:03:30|29700.6|29680.6|29700.6|29680.6|29700.6|29680.6|29700.6|29680.6|1
1732280630000|2024-11-22 13:03:50|29703.3|29683.3|29703.3|29683.3|29703.3|29683.3|29703.3|29683.3|1
1732280640000|2024-11-22 13:04:00|29708.2|29688.2|29723.2|29703.2|29723.2|29703.2|29708.2|29688.2|6
1732280650000|2024-11-22 13:04:10|29730.7|29710.7|29730.7|29710.7|29730.7|29710.7|29730.7|29710.7|26
1732280660000|2024-11-22 13:04:20|29721|29701|29681|29661|29721|29701|29681|29661|11
1732280670000|2024-11-22 13:04:30|29680.9|29660.9|29681|29641|29681|29660.9|29673.4|29641|6
1732280680000|2024-11-22 13:04:40|29678.6|29638.6|29645.9|29625.9|29678.6|29638.9|29645.9|29625.9|5
1732280690000|2024-11-22 13:04:50|29643.5|29623.5|29640.9|29620.9|29645.9|29625.9|29640.9|29620.9|0
1732280710000|2024-11-22 13:05:10|29635.9|29615.9|29620.9|29600.9|29635.9|29615.9|29620.9|29600.9|4
1732280720000|2024-11-22 13:05:20|29623.4|29603.4|29620.9|29600.9|29623.4|29603.4|29620.9|29600.9|0
1732280730000|2024-11-22 13:05:30|29623.4|29603.4|29623.4|29603.4|29623.4|29603.4|29620.9|29600.9|4
1732280740000|2024-11-22 13:05:40|29640.9|29620.9|29645.9|29625.9|29645.9|29625.9|29640.9|29620.9|1
1732280750000|2024-11-22 13:05:50|29655.9|29635.9|29670.8|29650.8|29670.8|29650.8|29655.9|29635.9|7
1732280760000|2024-11-22 13:06:00|29665.9|29645.9|29665.8|29645.8|29665.9|29645.9|29665.8|29645.8|1
1732280770000|2024-11-22 13:06:10|29663.4|29643.4|29660.9|29640.9|29663.4|29643.4|29660.9|29640.9|0
1732280790000|2024-11-22 13:06:30|29660.8|29640.8|29660.8|29640.8|29660.8|29640.8|29660.8|29640.8|2
1732280800000|2024-11-22 13:06:40|29658.4|29638.4|29628.3|29608.3|29658.4|29638.4|29628.3|29595.9|6
1732280810000|2024-11-22 13:06:50|29623.3|29603.3|29625.8|29605.8|29625.8|29605.8|29623.3|29603.3|1
1732280830000|2024-11-22 13:07:10|29640.8|29600.8|29640.8|29600.8|29640.8|29600.8|29640.8|29600.8|1
1732280840000|2024-11-22 13:07:20|29635.7|29615.7|29638.3|29618.3|29638.3|29618.3|29635.7|29615.7|0
1732280850000|2024-11-22 13:07:30|29635.9|29615.9|29635.9|29615.9|29635.9|29615.9|29635.9|29615.9|4
1732280890000|2024-11-22 13:08:10|29628.4|29608.4|29623.4|29603.4|29628.4|29608.4|29623.4|29603.4|4
1732280900000|2024-11-22 13:08:20|29630.6|29610.6|29630.9|29610.9|29630.9|29610.9|29630.6|29610.6|4
1732280910000|2024-11-22 13:08:30|29630.8|29610.8|29625.9|29605.9|29630.8|29610.8|29625.9|29605.9|2
1732280920000|2024-11-22 13:08:40|29628.4|29608.4|29628.4|29608.4|29628.4|29608.4|29628.4|29608.4|12
1732280930000|2024-11-22 13:08:50|29628.5|29608.5|29608.6|29588.6|29640.9|29620.9|29608.6|29588.6|12
1732280940000|2024-11-22 13:09:00|29608.4|29588.4|29570.9|29550.9|29608.4|29588.4|29570.9|29550.9|11
1732280950000|2024-11-22 13:09:10|29568.4|29548.4|29565.9|29545.9|29573.4|29553.4|29565.9|29545.9|4
1732280960000|2024-11-22 13:09:20|29563.4|29543.4|29570.8|29550.8|29570.8|29550.8|29563.4|29543.4|3
1732280970000|2024-11-22 13:09:30|29575.9|29555.9|29583.6|29563.6|29583.6|29563.6|29575.9|29555.9|5
1732280980000|2024-11-22 13:09:40|29598.4|29578.4|29608.3|29588.3|29608.3|29588.3|29598.4|29578.4|0
1732280990000|2024-11-22 13:09:50|29613.3|29593.3|29628.4|29608.4|29633.3|29613.3|29613.3|29593.3|23
1732281000000|2024-11-22 13:10:00|29625.9|29605.9|29623.4|29603.4|29625.9|29605.9|29623.4|29603.4|13
1732281010000|2024-11-22 13:10:10|29630.9|29590.9|29618.4|29598.4|29630.9|29598.5|29618.4|29590.9|1
1732281020000|2024-11-22 13:10:20|29620.8|29600.8|29623.4|29603.4|29623.4|29603.4|29620.8|29600.8|3
1732281030000|2024-11-22 13:10:30|29628.4|29608.4|29625.8|29605.8|29633.2|29613.2|29625.8|29605.8|9
1732281040000|2024-11-22 13:10:40|29625.7|29605.7|29625.7|29605.7|29625.7|29605.7|29625.7|29605.7|0
1732281050000|2024-11-22 13:10:50|29620.8|29600.8|29620.8|29600.8|29620.8|29600.8|29620.8|29600.8|10
1732281060000|2024-11-22 13:11:00|29618.3|29598.3|29618.3|29598.3|29618.3|29598.3|29618.3|29598.3|1
1732281070000|2024-11-22 13:11:10|29623.3|29603.3|29623.3|29603.3|29623.3|29603.3|29623.3|29603.3|0
1732281080000|2024-11-22 13:11:20|29628.1|29608.1|29628.3|29608.3|29628.3|29608.3|29628.1|29608.1|1
1732281090000|2024-11-22 13:11:30|29625.8|29605.8|29628.3|29608.3|29628.3|29608.3|29625.8|29605.8|2
1732281100000|2024-11-22 13:11:40|29625.9|29605.9|29630.8|29610.8|29630.8|29610.8|29625.8|29605.8|2
1732281110000|2024-11-22 13:11:50|29633.3|29613.3|29638.3|29618.3|29638.3|29618.3|29633.3|29613.3|2
1732281140000|2024-11-22 13:12:20|||||||||5
1732281160000|2024-11-22 13:12:40|29640.8|29620.8|29653.2|29633.2|29653.2|29633.2|29640.8|29620.8|3
1732281170000|2024-11-22 13:12:50|29653.1|29633.1|29655.7|29615.7|29655.7|29633.1|29648.2|29615.7|1
1732281180000|2024-11-22 13:13:00|29653.2|29613.2|29635.8|29615.8|29653.2|29618.2|29635.8|29613.2|1
1732281190000|2024-11-22 13:13:10|29633.3|29613.3|29633.3|29613.3|29633.3|29613.3|29633.3|29613.3|0
1732281210000|2024-11-22 13:13:30|||||||||1
1732281220000|2024-11-22 13:13:40|29633.2|29613.2|29633.2|29613.2|29633.2|29613.2|29633.2|29613.2|5
1732281230000|2024-11-22 13:13:50|||||||||17
1732281240000|2024-11-22 13:14:00|29630.8|29610.8|29635.8|29615.8|29635.8|29615.8|29630.8|29610.8|21
1732281250000|2024-11-22 13:14:10|29633.3|29613.3|29633.3|29613.3|29633.3|29613.3|29633.3|29613.3|2
1732281260000|2024-11-22 13:14:20|29635.8|29615.8|29635.8|29615.8|29635.8|29615.8|29635.8|29615.8|0
1732281270000|2024-11-22 13:14:30|29635.9|29615.9|29658.3|29638.3|29658.3|29638.3|29635.9|29615.9|4
1732281280000|2024-11-22 13:14:40|29660.8|29640.8|29668.3|29648.3|29668.3|29648.3|29660.8|29640.8|2
1732281290000|2024-11-22 13:14:50|||||||||1
1732281300000|2024-11-22 13:15:00|29673.3|29653.3|29680.8|29660.8|29695.8|29663.3|29673.3|29645.7|5
1732281310000|2024-11-22 13:15:10|||||||||1
1732281320000|2024-11-22 13:15:20|29683.3|29663.3|29683.3|29663.3|29683.3|29663.3|29683.3|29663.3|1
1732281330000|2024-11-22 13:15:30|29685.8|29665.8|29685.8|29665.8|29685.8|29665.8|29683.3|29663.3|5
1732281340000|2024-11-22 13:15:40|29683.3|29663.3|29683.3|29663.3|29683.3|29663.3|29683.3|29663.3|0
1732281350000|2024-11-22 13:15:50|||||||||1
1732281360000|2024-11-22 13:16:00|29680.8|29660.8|29706|29686|29710.6|29690.6|29680.8|29660.8|16
1732281370000|2024-11-22 13:16:10|29703.6|29683.6|29703.3|29683.3|29703.6|29683.6|29703.3|29683.3|2
1732281380000|2024-11-22 13:16:20|29700.9|29680.9|29695.8|29675.8|29700.9|29680.9|29695.8|29675.8|7
1732281400000|2024-11-22 13:16:40|29693.3|29673.3|29693.3|29673.3|29693.3|29673.3|29693.3|29673.3|0
1732281410000|2024-11-22 13:16:50|29693.2|29673.2|29690.8|29670.8|29693.2|29673.2|29688.3|29668.3|2
1732281420000|2024-11-22 13:17:00|29688.3|29668.3|29690.8|29670.8|29690.8|29670.8|29688.3|29668.3|0
1732281430000|2024-11-22 13:17:10|||||||||1
1732281440000|2024-11-22 13:17:20|29688.3|29668.3|29690.8|29670.8|29690.8|29670.8|29688.3|29668.3|3
1732281450000|2024-11-22 13:17:30|29688.3|29668.3|29653.4|29633.4|29691.3|29668.3|29653.4|29630.9|17
1732281460000|2024-11-22 13:17:40|29650.8|29630.8|29643.4|29623.4|29650.8|29630.8|29643.4|29623.4|0
1732281470000|2024-11-22 13:17:50|29640.8|29620.8|29640.8|29620.8|29640.8|29620.8|29635.9|29615.9|3
1732281480000|2024-11-22 13:18:00|29643.3|29623.3|29640.8|29620.8|29643.3|29623.3|29640.8|29620.8|3
1732281490000|2024-11-22 13:18:10|29643.3|29623.3|29643.3|29623.3|29643.3|29623.3|29643.3|29623.3|0
1732281500000|2024-11-22 13:18:20|29645.8|29625.8|29645.8|29625.8|29645.8|29625.8|29645.8|29625.8|3
1732281510000|2024-11-22 13:18:30|29660.8|29620.8|29645.8|29625.8|29660.8|29625.8|29645.8|29620.8|8
1732281520000|2024-11-22 13:18:40|29636|29616|29631|29611|29636|29616|29631|29611|0
1732281530000|2024-11-22 13:18:50|29635.8|29615.8|29635.8|29615.8|29635.8|29615.8|29635.8|29615.8|1
1732281540000|2024-11-22 13:19:00|29638.5|29618.5|29645.8|29625.8|29651|29625.8|29638.5|29611|4
1732281550000|2024-11-22 13:19:10|29645.9|29625.9|29645.9|29625.9|29645.9|29625.9|29645.9|29625.9|0
1732281560000|2024-11-22 13:19:20|29648.3|29628.3|29653.2|29633.2|29653.2|29633.2|29648.3|29628.3|2
1732281570000|2024-11-22 13:19:30|29653.3|29633.3|29665.8|29645.8|29665.8|29645.8|29653.3|29633.3|1
1732281580000|2024-11-22 13:19:40|29670.8|29650.8|29678.3|29658.3|29678.3|29658.3|29670.8|29650.8|6
1732281590000|2024-11-22 13:19:50|29683.3|29663.3|29685.8|29665.8|29685.8|29665.8|29683.3|29663.3|1
1732281600000|2024-11-22 13:20:00|29688.3|29668.3|29688.3|29668.3|29688.3|29668.3|29685.9|29665.9|1
1732281610000|2024-11-22 13:20:10|29688.4|29668.4|29690.8|29670.8|29690.8|29670.8|29688.4|29668.4|0
1732281620000|2024-11-22 13:20:20|||||||||1
1732281630000|2024-11-22 13:20:30|29688.3|29668.3|29688.3|29668.3|29688.3|29668.3|29688.3|29668.3|3
1732281640000|2024-11-22 13:20:40|||||||||1
1732281650000|2024-11-22 13:20:50|||||||||2
1732281660000|2024-11-22 13:21:00|29685.9|29665.9|29688.3|29668.3|29688.3|29668.3|29685.9|29665.9|1
1732281680000|2024-11-22 13:21:20|29685.9|29665.9|29685.9|29665.9|29685.9|29665.9|29685.9|29665.9|0
1732281690000|2024-11-22 13:21:30|29683.5|29663.5|29683.5|29663.5|29683.5|29663.5|29683.5|29663.5|1
1732281700000|2024-11-22 13:21:40|29683.3|29663.3|29683.3|29663.3|29683.3|29663.3|29683.3|29663.3|1
1732281720000|2024-11-22 13:22:00|29683.4|29663.4|29685.8|29665.8|29685.8|29665.8|29683.4|29663.4|5
1732281730000|2024-11-22 13:22:10|29690.7|29670.7|29690.8|29670.8|29690.8|29670.8|29690.7|29670.7|6
1732281740000|2024-11-22 13:22:20|29688.3|29668.3|29675.8|29655.8|29688.3|29668.3|29675.8|29655.8|34
1732281750000|2024-11-22 13:22:30|29663.3|29643.3|29648.3|29628.3|29663.3|29643.3|29648.3|29628.3|3
1732281760000|2024-11-22 13:22:40|29643.4|29623.4|29628.6|29608.6|29643.4|29623.4|29628.6|29608.6|2
1732281780000|2024-11-22 13:23:00|29628.5|29608.5|29640.8|29620.8|29640.8|29620.8|29628.5|29608.5|6
1732281790000|2024-11-22 13:23:10|29643.3|29623.3|29645.8|29625.8|29648.3|29628.3|29643.3|29623.3|70
1732281800000|2024-11-22 13:23:20|29643.4|29623.4|29640.9|29620.9|29643.4|29623.4|29640.9|29620.9|5
1732281810000|2024-11-22 13:23:30|29638.3|29618.3|29638.3|29618.3|29638.3|29618.3|29638.3|29618.3|18
1732281820000|2024-11-22 13:23:40|29631|29611|29623.3|29603.3|29631|29611|29623.3|29603.3|2
1732281830000|2024-11-22 13:23:50|29618.5|29598.5|29606|29586|29620.9|29598.5|29606|29580.9|2
1732281840000|2024-11-22 13:24:00|29605.8|29585.8|29588.3|29568.3|29605.8|29585.8|29588.3|29568.3|17
1732281850000|2024-11-22 13:24:10|29576|29556|29576|29556|29576|29556|29576|29556|4
1732281860000|2024-11-22 13:24:20|29573.5|29553.5|29571|29551|29573.5|29553.5|29571|29551|19
1732281870000|2024-11-22 13:24:30|29566.1|29546.1|29548.5|29528.5|29566.1|29546.1|29548.5|29528.5|45
1732281880000|2024-11-22 13:24:40|||||||||1
1732281890000|2024-11-22 13:24:50|29555.8|29535.8|29555.8|29535.8|29555.8|29535.8|29555.8|29535.8|6
1732281900000|2024-11-22 13:25:00|29560.7|29540.7|29578.5|29558.5|29585.9|29565.9|29560.7|29540.7|8
1732281910000|2024-11-22 13:25:10|29591|29551|29581|29561|29591|29563.4|29581|29551|5
1732281930000|2024-11-22 13:25:30|||||||||1
1732281940000|2024-11-22 13:25:40|29580.9|29560.9|29580.9|29560.9|29580.9|29560.9|29580.9|29560.9|2
1732281960000|2024-11-22 13:26:00|29588.3|29568.3|29593.3|29573.3|29593.3|29573.3|29588.3|29568.3|3
1732281970000|2024-11-22 13:26:10|29593.4|29573.4|29593.4|29573.4|29593.4|29573.4|29593.4|29573.4|2
1732281980000|2024-11-22 13:26:20|29608.7|29568.7|29608.7|29568.7|29608.7|29568.7|29608.7|29568.7|5
1732281990000|2024-11-22 13:26:30|29611.1|29571.1|29611.1|29571.1|29611.1|29571.1|29611.1|29571.1|3
1732282000000|2024-11-22 13:26:40|29603.5|29583.5|29603.5|29583.5|29603.5|29583.5|29603.5|29583.5|0
1732282010000|2024-11-22 13:26:50|29608.5|29588.5|29611|29591|29611|29591|29608.5|29588.5|2
1732282020000|2024-11-22 13:27:00|29613.5|29593.5|29613.5|29593.5|29613.5|29593.5|29613.5|29593.5|1
1732282030000|2024-11-22 13:27:10|||||||||1
1732282040000|2024-11-22 13:27:20|29615.9|29595.9|29615.9|29595.9|29615.9|29595.9|29615.9|29595.9|2
1732282050000|2024-11-22 13:27:30|||||||||1
1732282060000|2024-11-22 13:27:40|29616.1|29596.1|29616.1|29596.1|29616.1|29596.1|29616.1|29596.1|1
1732282080000|2024-11-22 13:28:00|29623.7|29603.7|29616.4|29596.4|29633.4|29613.4|29616.4|29596.4|12
1732282090000|2024-11-22 13:28:10|29616|29596|29618.4|29598.4|29618.4|29598.4|29616|29596|11
1732282110000|2024-11-22 13:28:30|29618.5|29598.5|29623.5|29603.5|29623.5|29603.5|29618.5|29598.5|3
1732282120000|2024-11-22 13:28:40|29626|29606|29628.5|29608.5|29633.5|29613.5|29626|29606|2
1732282130000|2024-11-22 13:28:50|29626|29606|29626|29606|29626|29606|29626|29606|0
1732282140000|2024-11-22 13:29:00|||||||||2
1732282150000|2024-11-22 13:29:10|29623.5|29603.5|29628.4|29608.4|29628.4|29608.4|29623.5|29603.5|3
1732282160000|2024-11-22 13:29:20|29631|29611|29633.5|29613.5|29633.5|29613.5|29631|29611|1
1732282170000|2024-11-22 13:29:30|||||||||1
1732282180000|2024-11-22 13:29:40|29636|29616|29633.5|29613.5|29636|29616|29633.5|29613.5|0
1732282190000|2024-11-22 13:29:50|29631|29611|29636|29616|29636|29616|29631|29611|3
1732282200000|2024-11-22 13:30:00|29640.8|29620.8|29648.2|29628.2|29655.7|29628.2|29640.8|29615.7|7
1732282210000|2024-11-22 13:30:10|29653.5|29633.5|29633.5|29613.5|29658.4|29638.4|29633.5|29613.5|11
1732282220000|2024-11-22 13:30:20|29630.9|29610.9|29628.2|29608.2|29630.9|29610.9|29628.2|29608.2|2
1732282240000|2024-11-22 13:30:40|29625.7|29605.7|29620.9|29600.9|29625.7|29605.7|29620.9|29600.9|2
1732282250000|2024-11-22 13:30:50|||||||||7
1732282260000|2024-11-22 13:31:00|29621|29601|29635.8|29595.8|29635.8|29603.4|29621|29595.8|6
1732282270000|2024-11-22 13:31:10|29623.4|29603.4|29631|29591|29631|29603.4|29623.4|29591|4
1732282280000|2024-11-22 13:31:20|29623.4|29603.4|29630.9|29590.9|29630.9|29603.4|29623.4|29590.9|0
1732282290000|2024-11-22 13:31:30|29623.4|29603.4|29621|29601|29623.4|29603.4|29618.5|29598.5|1
1732282300000|2024-11-22 13:31:40|29620.9|29600.9|29621|29601|29621|29601|29620.9|29600.9|3
1732282310000|2024-11-22 13:31:50|29628.4|29608.4|29628.4|29608.4|29628.4|29608.4|29628.4|29608.4|0
1732282320000|2024-11-22 13:32:00|29623.5|29603.5|29625.8|29605.8|29625.8|29605.8|29621|29601|3
1732282330000|2024-11-22 13:32:10|29630.9|29610.9|29641|29621|29660.9|29635.7|29630.9|29610.9|29
1732282340000|2024-11-22 13:32:20|29645.9|29625.9|29640.8|29620.8|29645.9|29625.9|29640.8|29620.8|1
1732282350000|2024-11-22 13:32:30|29640.7|29620.7|29638.3|29618.3|29640.7|29620.7|29638.3|29618.3|1
1732282360000|2024-11-22 13:32:40|29638.2|29618.2|29635.8|29615.8|29638.2|29618.2|29635.8|29615.8|5
1732282370000|2024-11-22 13:32:50|29633.3|29613.3|29633.2|29613.2|29633.3|29613.3|29630.8|29610.8|61
1732282380000|2024-11-22 13:33:00|29638.2|29618.2|29635.8|29615.8|29638.2|29618.2|29635.7|29615.7|2
1732282390000|2024-11-22 13:33:10|29635.7|29615.7|29635.7|29615.7|29635.7|29615.7|29635.7|29615.7|2
1732282400000|2024-11-22 13:33:20|29638.2|29618.2|29638.2|29618.2|29638.2|29618.2|29638.2|29618.2|1
1732282420000|2024-11-22 13:33:40|||||||||2
1732282430000|2024-11-22 13:33:50|29635.7|29615.7|29638.2|29618.2|29638.2|29618.2|29635.7|29615.7|1
1732282440000|2024-11-22 13:34:00|29640.7|29620.7|29658.2|29638.2|29658.2|29638.2|29640.7|29620.7|2
1732282450000|2024-11-22 13:34:10|||||||||1
1732282460000|2024-11-22 13:34:20|29658.4|29638.4|29660.8|29640.8|29660.8|29640.8|29658.2|29638.2|6
1732282470000|2024-11-22 13:34:30|29665.8|29645.8|29673.3|29653.3|29673.3|29653.3|29665.8|29645.8|8
1732282480000|2024-11-22 13:34:40|29678.3|29658.3|29685.7|29665.7|29685.7|29665.7|29678.3|29658.3|3
1732282490000|2024-11-22 13:34:50|29685.9|29665.9|29705.7|29685.7|29710.7|29685.7|29685.9|29665.9|11
1732282500000|2024-11-22 13:35:00|29705.8|29685.8|29705.7|29685.7|29705.8|29685.8|29705.7|29685.7|2
1732282510000|2024-11-22 13:35:10|29703.3|29683.3|29695.8|29675.8|29703.3|29683.3|29695.8|29675.8|0
1732282530000|2024-11-22 13:35:30|29693.3|29673.3|29693.3|29673.3|29693.3|29673.3|29693.3|29673.3|0
1732282540000|2024-11-22 13:35:40|29690.8|29670.8|29690.8|29670.8|29693.3|29673.3|29690.8|29670.8|4
1732282550000|2024-11-22 13:35:50|29688.3|29668.3|29688.3|29668.3|29688.3|29668.3|29688.3|29668.3|2
1732282560000|2024-11-22 13:36:00|||||||||3
1732282570000|2024-11-22 13:36:10|29685.9|29665.9|29686|29646|29686|29665.9|29683.3|29646|2
1732282580000|2024-11-22 13:36:20|29683.6|29643.6|29675.9|29635.9|29685.9|29651|29668.3|29635.9|1
1732282590000|2024-11-22 13:36:30|29675.7|29635.7|29675.7|29635.7|29675.7|29635.7|29675.7|29635.7|0
1732282600000|2024-11-22 13:36:40|29658.4|29638.4|29665.7|29625.7|29665.7|29638.4|29658.4|29625.7|1
1732282620000|2024-11-22 13:37:00|29650.8|29630.8|29665.6|29645.6|29665.6|29645.6|29650.8|29630.8|5
1732282630000|2024-11-22 13:37:10|29668.1|29648.1|29673.2|29653.2|29673.2|29653.2|29665.7|29645.7|8
1732282650000|2024-11-22 13:37:30|29675.7|29655.7|29683.2|29663.2|29683.2|29663.2|29675.7|29655.7|2
1732282660000|2024-11-22 13:37:40|||||||||1
1732282680000|2024-11-22 13:38:00|29683.3|29663.3|29683.3|29663.3|29683.3|29663.3|29683.3|29663.3|2
1732282690000|2024-11-22 13:38:10|29680.8|29660.8|29680.8|29660.8|29680.9|29660.9|29680.8|29660.8|2
1732282700000|2024-11-22 13:38:20|29683.2|29663.2|29680.8|29660.8|29683.3|29663.3|29680.8|29660.8|17
1732282710000|2024-11-22 13:38:30|29675.8|29655.8|29673.4|29653.4|29675.8|29655.8|29673.4|29653.4|2
1732282720000|2024-11-22 13:38:40|29673.3|29653.3|29638.3|29618.3|29673.3|29653.3|29638.3|29618.3|4
1732282730000|2024-11-22 13:38:50|29633.3|29613.3|29603.4|29583.4|29633.4|29613.3|29600.9|29580.9|9
1732282740000|2024-11-22 13:39:00|29605.9|29585.9|29610.9|29590.9|29610.9|29590.9|29605.9|29585.9|0
1732282750000|2024-11-22 13:39:10|29613.3|29593.3|29610.9|29590.9|29613.3|29593.3|29610.9|29590.9|2
1732282760000|2024-11-22 13:39:20|29623.3|29603.3|29635.8|29595.8|29635.8|29603.3|29623.3|29595.8|2
1732282770000|2024-11-22 13:39:30|||||||||1
1732282780000|2024-11-22 13:39:40|29628.4|29608.4|29638.4|29598.4|29640.8|29608.4|29628.4|29598.4|0
1732282790000|2024-11-22 13:39:50|29635.8|29615.8|29635.8|29615.8|29635.8|29615.8|29635.8|29615.8|0
1732282800000|2024-11-22 13:40:00|29638.2|29618.2|29643.3|29623.3|29643.3|29623.3|29638.2|29618.2|1
1732282810000|2024-11-22 13:40:10|29643.4|29623.4|29643.4|29623.4|29643.4|29623.4|29643.4|29623.4|0
1732282820000|2024-11-22 13:40:20|29653.3|29633.3|29665.7|29625.7|29665.7|29633.3|29653.3|29625.7|0
1732282830000|2024-11-22 13:40:30|29665.8|29625.8|29665.8|29625.8|29665.8|29625.8|29665.8|29625.8|0
1732282840000|2024-11-22 13:40:40|29653.3|29633.3|29653.3|29633.3|29653.3|29633.3|29653.3|29633.3|0
1732282850000|2024-11-22 13:40:50|||||||||1
1732282860000|2024-11-22 13:41:00|29650.8|29630.8|29648.3|29628.3|29650.8|29630.8|29648.3|29628.3|7
1732282870000|2024-11-22 13:41:10|29640.8|29620.8|29638.3|29618.3|29640.8|29620.8|29638.3|29618.3|4
1732282880000|2024-11-22 13:41:20|29640.7|29620.7|29638.3|29618.3|29640.7|29620.7|29638.3|29618.3|2
1732282890000|2024-11-22 13:41:30|29638.2|29618.2|29633.3|29613.3|29638.2|29618.2|29633.3|29613.3|1
1732282910000|2024-11-22 13:41:50|29633.2|29613.2|29628.3|29608.3|29633.2|29613.2|29628.3|29608.3|1
1732282920000|2024-11-22 13:42:00|29625.9|29605.9|29625.9|29605.9|29625.9|29605.9|29625.9|29605.9|1
1732282930000|2024-11-22 13:42:10|29625.8|29605.8|29625.8|29605.8|29625.8|29605.8|29625.8|29605.8|0
1732282940000|2024-11-22 13:42:20|29623.2|29603.2|29615.8|29595.8|29623.2|29603.2|29615.8|29595.8|2
1732282950000|2024-11-22 13:42:30|29613.3|29593.3|29600.8|29580.8|29613.3|29593.3|29598.3|29578.3|3
1732282960000|2024-11-22 13:42:40|29595.9|29575.9|29595.8|29575.8|29595.9|29575.9|29595.8|29575.8|2
1732282970000|2024-11-22 13:42:50|29593.2|29573.2|29593.2|29573.2|29593.2|29573.2|29593.2|29573.2|1
1732282980000|2024-11-22 13:43:00|29590.8|29570.8|29590.8|29570.8|29590.8|29570.8|29590.8|29570.8|3
1732282990000|2024-11-22 13:43:10|29590.9|29570.9|29593.3|29573.3|29593.3|29573.3|29590.8|29570.8|10
1732283010000|2024-11-22 13:43:30|29570.7|29550.7|29560.9|29540.9|29570.7|29550.7|29560.9|29540.9|28
1732283020000|2024-11-22 13:43:40|29558.4|29538.4|29525.9|29505.9|29558.4|29538.4|29525.9|29505.9|35
1732283030000|2024-11-22 13:43:50|29530.8|29490.8|29513.3|29493.3|29530.8|29495.9|29513.3|29488.4|3
1732283040000|2024-11-22 13:44:00|29508.4|29488.4|29545.9|29525.9|29545.9|29525.9|29498.5|29478.5|16
1732283050000|2024-11-22 13:44:10|29548.4|29528.4|29568.3|29548.3|29568.3|29548.3|29548.4|29528.4|3
1732283060000|2024-11-22 13:44:20|29573.2|29553.2|29578.3|29558.3|29578.3|29558.3|29573.2|29553.2|4
1732283070000|2024-11-22 13:44:30|29575.8|29555.8|29566|29546|29575.8|29555.8|29566|29546|3
1732283080000|2024-11-22 13:44:40|29565.8|29545.8|29560.9|29540.9|29565.8|29545.8|29560.9|29540.9|2
1732283090000|2024-11-22 13:44:50|29543.7|29523.7|29543.4|29523.4|29543.7|29523.7|29540.9|29520.9|5
1732283100000|2024-11-22 13:45:00|29545.8|29525.8|29570.9|29550.9|29576|29550.9|29545.8|29516|6
1732283110000|2024-11-22 13:45:10|29575.9|29555.9|29580.8|29560.8|29583.2|29563.2|29575.9|29555.9|2
1732283120000|2024-11-22 13:45:20|29580.7|29560.7|29580.9|29560.9|29580.9|29560.9|29580.7|29560.7|1
1732283130000|2024-11-22 13:45:30|29580.8|29560.8|29578.3|29558.3|29585.9|29560.8|29578.3|29545.9|3
1732283140000|2024-11-22 13:45:40|29575.9|29555.9|29575.9|29555.9|29575.9|29555.9|29575.9|29555.9|1
1732283150000|2024-11-22 13:45:50|29575.7|29555.7|29575.7|29555.7|29580.7|29560.7|29575.7|29555.7|3
1732283160000|2024-11-22 13:46:00|29575.8|29555.8|29575.8|29555.8|29575.8|29555.8|29575.8|29555.8|0
1732283170000|2024-11-22 13:46:10|29575.7|29555.7|29573.3|29553.3|29575.7|29555.7|29573.3|29553.3|4
1732283180000|2024-11-22 13:46:20|29570.9|29550.9|29570.8|29550.8|29570.9|29550.9|29570.8|29550.8|1
1732283190000|2024-11-22 13:46:30|29573.3|29553.3|29583.3|29563.3|29583.3|29563.3|29573.3|29553.3|13
1732283200000|2024-11-22 13:46:40|29585.7|29565.7|29585.8|29565.8|29585.8|29565.8|29585.7|29565.7|0
1732283220000|2024-11-22 13:47:00|29588.4|29568.4|29588.4|29568.4|29588.4|29568.4|29588.4|29568.4|0
1732283230000|2024-11-22 13:47:10|29585.9|29565.9|29573.3|29553.3|29585.9|29565.9|29573.3|29553.3|7
1732283240000|2024-11-22 13:47:20|29563.4|29543.4|29525.8|29505.8|29563.4|29543.4|29525.8|29490.9|8
1732283250000|2024-11-22 13:47:30|29525.7|29505.7|29518.4|29498.4|29525.7|29505.7|29518.4|29498.4|6
1732283260000|2024-11-22 13:47:40|29520.9|29500.9|29523.4|29503.4|29525.9|29505.9|29520.9|29500.9|5
1732283270000|2024-11-22 13:47:50|29520.9|29500.9|29520.9|29500.9|29520.9|29500.9|29520.9|29500.9|1
1732283280000|2024-11-22 13:48:00|29523.4|29503.4|29543.2|29523.2|29543.2|29523.2|29523.4|29503.2|4
1732283290000|2024-11-22 13:48:10|29545.8|29525.8|29545.8|29525.8|29545.8|29525.8|29545.8|29525.8|0
1732283300000|2024-11-22 13:48:20|29546.1|29526.1|29560.9|29520.9|29565.8|29533.4|29546.1|29520.9|13
1732283310000|2024-11-22 13:48:30|29563.4|29523.4|29563.4|29523.4|29563.4|29523.4|29563.4|29523.4|0
1732283320000|2024-11-22 13:48:40|29548.6|29528.6|29543.6|29523.6|29548.6|29528.6|29543.6|29523.6|2
1732283340000|2024-11-22 13:49:00|29543.5|29523.5|29543.3|29523.3|29543.5|29523.5|29543.3|29523.3|1
1732283350000|2024-11-22 13:49:10|29540.9|29520.9|29540.9|29520.9|29540.9|29520.9|29540.9|29520.9|0
1732283360000|2024-11-22 13:49:20|29543.3|29523.3|29540.9|29520.9|29543.3|29523.3|29540.9|29520.9|0
1732283380000|2024-11-22 13:49:40|29540.8|29520.8|29540.8|29520.8|29545.7|29525.7|29540.8|29520.8|3
1732283390000|2024-11-22 13:49:50|||||||||1
1732283400000|2024-11-22 13:50:00|29540.7|29520.7|29523.4|29503.4|29540.7|29520.7|29523.4|29503.4|13
1732283410000|2024-11-22 13:50:10|29523.3|29503.3|29518.1|29498.1|29523.3|29503.3|29518.1|29498.1|0
1732283420000|2024-11-22 13:50:20|29518.3|29498.3|29515.8|29495.8|29520.7|29500.7|29515.8|29495.8|4
1732283430000|2024-11-22 13:50:30|29515.9|29495.9|29518.4|29498.4|29520.8|29500.8|29515.9|29495.9|0
1732283440000|2024-11-22 13:50:40|29523.3|29503.3|29523.3|29503.3|29523.3|29503.3|29523.3|29503.3|1
1732283460000|2024-11-22 13:51:00|29523.4|29503.4|29540.9|29520.9|29540.9|29520.9|29523.4|29503.4|1
1732283470000|2024-11-22 13:51:10|29543.3|29523.3|29553.1|29533.1|29553.1|29533.1|29543.3|29523.3|0
1732283480000|2024-11-22 13:51:20|29553.3|29533.3|29555.7|29535.7|29555.7|29535.7|29553.3|29533.3|4
1732283490000|2024-11-22 13:51:30|29558.3|29538.3|29553.3|29533.3|29558.3|29538.3|29553.3|29533.3|0
1732283500000|2024-11-22 13:51:40|29553.2|29533.2|29550.8|29530.8|29553.2|29533.2|29550.8|29530.8|1
1732283510000|2024-11-22 13:51:50|29543.3|29523.3|29530.9|29510.9|29543.3|29523.3|29530.9|29510.9|1
1732283520000|2024-11-22 13:52:00|29528.3|29508.3|29506.1|29486.1|29528.3|29508.3|29506.1|29486.1|8
1732283530000|2024-11-22 13:52:10|29505.8|29485.8|29518.4|29498.4|29518.4|29498.4|29505.8|29485.8|13
1732283540000|2024-11-22 13:52:20|29520.8|29500.8|29520.8|29500.8|29520.8|29500.8|29520.8|29500.8|15
1732283560000|2024-11-22 13:52:40|29518.3|29498.3|29518.3|29498.3|29518.3|29498.3|29518.3|29498.3|2
1732283580000|2024-11-22 13:53:00|29518.5|29498.5|29523.3|29503.3|29523.3|29503.3|29518.5|29498.5|3
1732283590000|2024-11-22 13:53:10|29525.9|29505.9|29525.9|29505.9|29525.9|29505.9|29525.9|29505.9|0
1732283620000|2024-11-22 13:53:40|29535.7|29515.7|29535.7|29515.7|29535.7|29515.7|29535.7|29515.7|1
1732283640000|2024-11-22 13:54:00|29540.8|29520.8|29548.3|29528.3|29548.4|29528.4|29540.8|29520.8|10
1732283650000|2024-11-22 13:54:10|29545.9|29525.9|29545.8|29525.8|29548.3|29528.3|29545.8|29525.8|0
1732283660000|2024-11-22 13:54:20|29550.7|29530.7|29553.2|29533.2|29553.2|29533.2|29550.7|29530.7|2
1732283670000|2024-11-22 13:54:30|||||||||3
1732283710000|2024-11-22 13:55:10|29558.3|29538.3|29558.3|29538.3|29558.3|29538.3|29558.3|29538.3|1
1732283720000|2024-11-22 13:55:20|29558.4|29538.4|29575.8|29535.8|29578.3|29538.4|29558.4|29535.8|10
1732283730000|2024-11-22 13:55:30|29575.9|29535.9|29555.8|29535.8|29575.9|29555.8|29555.7|29535.7|14
1732283740000|2024-11-22 13:55:40|29590.6|29570.6|29549.4|29529.4|29593.1|29573.1|29549.4|29529.4|29
1732283750000|2024-11-22 13:55:50|29543.3|29523.3|29540.8|29520.8|29543.3|29523.3|29540.8|29520.8|15
1732283760000|2024-11-22 13:56:00|29545.8|29525.8|29560.8|29540.8|29560.8|29540.8|29545.8|29525.8|1
1732283770000|2024-11-22 13:56:10|29563.2|29543.2|29578.1|29558.1|29580.7|29558.2|29563.2|29540.7|7
1732283780000|2024-11-22 13:56:20|29573.1|29553.1|29563.3|29543.3|29573.1|29553.1|29563.3|29543.3|2
1732283790000|2024-11-22 13:56:30|29560.8|29540.8|29560.8|29540.8|29560.8|29540.8|29560.8|29540.8|1
1732283850000|2024-11-22 13:57:30|||||||||1
1732283860000|2024-11-22 13:57:40|||||||||1
1732283880000|2024-11-22 13:58:00|29555.8|29535.8|29555.8|29535.8|29555.8|29535.8|29555.8|29535.8|2
1732283900000|2024-11-22 13:58:20|29558.2|29538.2|29555.8|29535.8|29558.2|29538.2|29555.8|29535.8|2
1732283910000|2024-11-22 13:58:30|29558.2|29538.2|29568.2|29548.2|29568.2|29548.2|29558.2|29538.2|1
1732283920000|2024-11-22 13:58:40|29568.3|29548.3|29568.3|29548.3|29568.3|29548.3|29568.3|29548.3|0
1732283930000|2024-11-22 13:58:50|29570.8|29550.8|29570.9|29550.9|29570.9|29550.9|29570.8|29550.8|0
1732283950000|2024-11-22 13:59:10|||||||||1
1732283960000|2024-11-22 13:59:20|29570.8|29550.8|29558.3|29538.3|29570.8|29550.8|29558.3|29538.3|1
1732283970000|2024-11-22 13:59:30|29560.7|29540.7|29560.8|29540.8|29560.8|29540.8|29560.7|29540.7|0
1732283990000|2024-11-22 13:59:50|29560.7|29540.7|29558.1|29538.1|29560.7|29540.7|29558.1|29538.1|2
1732284000000|2024-11-22 14:00:00|29553.3|29533.3|29553.3|29533.3|29553.3|29533.3|29553.3|29533.3|0
1732284010000|2024-11-22 14:00:10|29558.3|29518.3|29565.6|29505.6|29565.6|29518.3|29558.3|29505.6|1
1732284020000|2024-11-22 14:00:20|29558|29518|29545.8|29525.8|29558|29525.8|29540.8|29518|13
1732284030000|2024-11-22 14:00:30|29548.2|29528.2|29545.8|29525.8|29548.2|29528.2|29545.8|29525.8|5
1732284040000|2024-11-22 14:00:40|29543.3|29523.3|29550.8|29530.8|29550.8|29530.8|29540.8|29520.8|1
1732284050000|2024-11-22 14:00:50|29548.3|29528.3|29548.3|29528.3|29548.3|29528.3|29548.3|29528.3|2
1732284060000|2024-11-22 14:01:00|29550.7|29530.7|29550.8|29530.8|29550.8|29530.8|29548.2|29528.2|0
1732284070000|2024-11-22 14:01:10|29550.7|29530.7|29570.8|29550.8|29570.8|29550.8|29550.7|29530.7|13
1732284080000|2024-11-22 14:01:20|29575.7|29555.7|29573.2|29553.2|29575.7|29555.7|29570.8|29550.8|2
1732284090000|2024-11-22 14:01:30|29575.6|29555.6|29575.7|29555.7|29575.7|29555.7|29575.6|29555.6|11
1732284100000|2024-11-22 14:01:40|29573.2|29553.2|29588.2|29568.2|29588.2|29568.2|29570.8|29550.8|9
1732284110000|2024-11-22 14:01:50|29585.8|29565.8|29583.4|29563.4|29585.8|29565.8|29580.9|29560.9|1
1732284120000|2024-11-22 14:02:00|29583.3|29563.3|29580.9|29560.9|29585.8|29565.8|29580.9|29560.9|2
1732284130000|2024-11-22 14:02:10|29583.3|29563.3|29588.3|29568.3|29588.3|29568.3|29583.3|29563.3|4
1732284140000|2024-11-22 14:02:20|29600.8|29560.8|29588.3|29568.3|29600.8|29568.3|29588.3|29560.8|0
1732284160000|2024-11-22 14:02:40|29585.8|29565.8|29585.8|29565.8|29585.8|29565.8|29585.8|29565.8|1
1732284170000|2024-11-22 14:02:50|29588.3|29568.3|29588.3|29568.3|29588.3|29568.3|29588.3|29568.3|0
1732284180000|2024-11-22 14:03:00|29585.8|29565.8|29600.8|29580.8|29600.8|29580.8|29585.8|29565.8|18
1732284190000|2024-11-22 14:03:10|29603.3|29583.3|29613.3|29593.3|29613.3|29593.3|29603.3|29583.3|14
1732284200000|2024-11-22 14:03:20|29615.7|29595.7|29618.3|29598.3|29618.3|29598.3|29615.7|29595.7|3
1732284220000|2024-11-22 14:03:40|29620.8|29600.8|29620.8|29600.8|29620.8|29600.8|29620.8|29600.8|18
1732284230000|2024-11-22 14:03:50|29620.9|29600.9|29623.3|29603.3|29623.3|29603.3|29620.9|29600.9|53
1732284240000|2024-11-22 14:04:00|29643|29603|29653.2|29633.2|29653.2|29633.2|29643|29603|29
1732284250000|2024-11-22 14:04:10|29653.3|29633.3|29665.7|29625.7|29665.7|29633.3|29653.3|29625.7|2
1732284260000|2024-11-22 14:04:20|29663.1|29643.1|29663.1|29643.1|29663.1|29643.1|29663.1|29643.1|2
1732284270000|2024-11-22 14:04:30|29665.5|29645.5|29650.5|29630.5|29665.5|29645.5|29650.5|29630.5|9
1732284300000|2024-11-22 14:05:00|||||||||2
1732284310000|2024-11-22 14:05:10|29658|29638|29658|29638|29658|29638|29658|29638|7
1732284330000|2024-11-22 14:05:30|29658.1|29638.1|29650.6|29630.6|29658.1|29638.1|29645.8|29625.8|16
1732284340000|2024-11-22 14:05:40|29658|29638|29658.2|29638.2|29658.2|29638.2|29658|29638|7
1732284350000|2024-11-22 14:05:50|29668.1|29648.1|29668.1|29648.1|29668.1|29648.1|29668.1|29648.1|14
1732284370000|2024-11-22 14:06:10|29660.6|29640.6|29660.6|29640.6|29660.6|29640.6|29660.6|29640.6|3
1732284380000|2024-11-22 14:06:20|29660.5|29640.5|29660.5|29640.5|29660.5|29640.5|29660.5|29640.5|0
1732284390000|2024-11-22 14:06:30|29663|29643|29660.5|29640.5|29663|29643|29660.5|29640.5|5
1732284420000|2024-11-22 14:07:00|29667.9|29647.9|29690.5|29670.5|29690.5|29670.5|29667.9|29647.9|13
1732284430000|2024-11-22 14:07:10|29695.5|29675.5|29695.5|29675.5|29698|29678|29695.5|29675.5|11
1732284440000|2024-11-22 14:07:20|29690.7|29670.7|29683|29663|29690.7|29670.7|29683|29663|13
1732284450000|2024-11-22 14:07:30|29675.7|29655.7|29675.6|29655.6|29675.7|29655.7|29675.6|29655.6|2
1732284460000|2024-11-22 14:07:40|29673.2|29653.2|29670.6|29650.6|29673.2|29653.2|29670.6|29650.6|0
1732284470000|2024-11-22 14:07:50|29668.1|29648.1|29668|29648|29668.1|29648.1|29668|29648|7
1732284480000|2024-11-22 14:08:00|29668.1|29648.1|29665.5|29645.5|29668.1|29648.1|29665.5|29645.5|1
1732284500000|2024-11-22 14:08:20|29658.1|29638.1|29658.1|29638.1|29658.1|29638.1|29658.1|29638.1|3
1732284510000|2024-11-22 14:08:30|29648.1|29628.1|29630.7|29610.7|29648.1|29628.1|29630.7|29605.7|5
1732284520000|2024-11-22 14:08:40|29628.3|29608.3|29633.1|29613.1|29633.1|29613.1|29628.2|29608.2|59
1732284540000|2024-11-22 14:09:00|29635.5|29615.5|29623.5|29603.5|29635.7|29615.7|29623.5|29603.5|13
1732284550000|2024-11-22 14:09:10|29620.7|29600.7|29605.7|29585.7|29620.7|29600.7|29605.7|29585.7|2
1732284560000|2024-11-22 14:09:20|29603.2|29583.2|29598.2|29578.2|29603.2|29583.2|29598.2|29578.2|1
1732284570000|2024-11-22 14:09:30|29600.6|29580.6|29600.7|29580.7|29600.7|29580.7|29600.6|29580.6|1
1732284590000|2024-11-22 14:09:50|29618|29578|29618|29578|29618|29578|29618|29578|10
1732284600000|2024-11-22 14:10:00|29618.2|29578.2|29610.7|29590.7|29618.2|29590.7|29610.7|29578.2|2
1732284610000|2024-11-22 14:10:10|29608.2|29588.2|29608.2|29588.2|29608.2|29588.2|29608.2|29588.2|12
1732284620000|2024-11-22 14:10:20|||||||||6
1732284630000|2024-11-22 14:10:30|29613.2|29593.2|29613.2|29593.2|29613.2|29593.2|29613.2|29593.2|17
1732284640000|2024-11-22 14:10:40|29625.4|29605.4|29630.7|29610.7|29633.2|29613.2|29625.4|29605.4|0
1732284650000|2024-11-22 14:10:50|29630.8|29610.8|29640.7|29620.7|29640.7|29620.7|29630.8|29610.8|2
1732284660000|2024-11-22 14:11:00|29643.2|29623.2|29638.3|29618.3|29643.2|29623.2|29638.3|29618.3|6
1732284670000|2024-11-22 14:11:10|29633.3|29613.3|29645.7|29605.7|29645.7|29613.3|29630.9|29605.7|3
1732284680000|2024-11-22 14:11:20|29633.3|29613.3|29628.3|29608.3|29633.3|29613.3|29628.3|29608.3|3
1732284690000|2024-11-22 14:11:30|29628.2|29608.2|29628.2|29608.2|29628.2|29608.2|29628.2|29608.2|0
1732284710000|2024-11-22 14:11:50|29638.2|29618.2|29638.2|29618.2|29638.2|29618.2|29638.2|29618.2|3
1732284720000|2024-11-22 14:12:00|29640.6|29620.6|29638.2|29618.2|29640.6|29620.6|29635.7|29615.7|2
1732284730000|2024-11-22 14:12:10|29643.2|29623.2|29645.7|29625.7|29645.7|29625.7|29643.2|29623.2|3
1732284740000|2024-11-22 14:12:20|29648.2|29628.2|29648.2|29628.2|29648.2|29628.2|29648.2|29628.2|0
1732284760000|2024-11-22 14:12:40|29660.6|29620.6|29648.2|29628.2|29660.6|29628.2|29648.2|29620.6|2
1732284780000|2024-11-22 14:13:00|29643.2|29623.2|29648.2|29628.2|29648.2|29628.2|29643.2|29623.2|0
1732284790000|2024-11-22 14:13:10|29645.7|29625.7|29643.2|29623.2|29645.7|29625.7|29643.2|29623.2|1
1732284800000|2024-11-22 14:13:20|29640.7|29620.7|29638.2|29618.2|29640.7|29620.7|29638.2|29618.2|3
1732284810000|2024-11-22 14:13:30|29640.7|29620.7|29640.7|29620.7|29640.7|29620.7|29640.7|29620.7|1
1732284820000|2024-11-22 14:13:40|29645.7|29625.7|29658.2|29638.2|29658.2|29638.2|29645.7|29625.7|27
1732284830000|2024-11-22 14:13:50|29655.8|29635.8|29655.6|29635.6|29655.8|29635.8|29655.6|29635.6|1
1732284840000|2024-11-22 14:14:00|29650.6|29630.6|29650.6|29630.6|29650.6|29630.6|29650.6|29630.6|1
1732284850000|2024-11-22 14:14:10|29655.7|29615.7|29655.7|29615.7|29655.7|29615.7|29655.7|29615.7|0
1732284870000|2024-11-22 14:14:30|29640.9|29620.9|29635.7|29615.7|29640.9|29620.9|29635.7|29615.7|0
1732284880000|2024-11-22 14:14:40|29630.6|29610.6|29630.6|29610.6|29630.6|29610.6|29630.6|29610.6|0
1732284910000|2024-11-22 14:15:10|29628.1|29608.1|29625.7|29585.7|29630.6|29608.1|29618.1|29585.7|4
1732284920000|2024-11-22 14:15:20|29618.1|29598.1|29625.6|29585.6|29625.6|29598.1|29618.1|29585.6|2
1732284930000|2024-11-22 14:15:30|29610.7|29590.7|29610.6|29590.6|29610.7|29590.7|29610.6|29590.6|0
1732284960000|2024-11-22 14:16:00|29613.1|29593.1|29620.6|29600.6|29623.1|29603.1|29613.1|29593.1|11
1732285000000|2024-11-22 14:16:40|||||||||2
1732285010000|2024-11-22 14:16:50|29625.4|29605.4|29640.6|29620.6|29640.6|29620.6|29625.4|29605.4|3
1732285020000|2024-11-22 14:17:00|29643.1|29623.1|29660.3|29640.3|29660.6|29640.3|29643.1|29620.6|1
1732285030000|2024-11-22 14:17:10|29660.6|29640.6|29665.5|29645.5|29665.5|29645.5|29660.6|29640.6|2
1732285040000|2024-11-22 14:17:20|29663.1|29643.1|29663.1|29643.1|29663.1|29643.1|29663.1|29643.1|3
1732285050000|2024-11-22 14:17:30|29665.6|29645.6|29673.2|29653.2|29673.2|29653.2|29665.6|29645.6|3
1732285060000|2024-11-22 14:17:40|29670.7|29650.7|29670.7|29650.7|29670.7|29650.7|29670.7|29650.7|0
1732285070000|2024-11-22 14:17:50|29673.1|29653.1|29673.1|29653.1|29673.1|29653.1|29673.1|29653.1|1
1732285080000|2024-11-22 14:18:00|29675.6|29655.6|29675.6|29655.6|29675.6|29655.6|29673.1|29653.1|1
1732285100000|2024-11-22 14:18:20|29673.1|29653.1|29673.1|29653.1|29673.1|29653.1|29673.1|29653.1|0
1732285110000|2024-11-22 14:18:30|29673.2|29653.2|29670.7|29650.7|29675.6|29655.6|29668.2|29648.2|2
1732285140000|2024-11-22 14:19:00|29670.6|29650.6|29685.5|29665.5|29685.5|29665.5|29670.6|29650.6|4
1732285150000|2024-11-22 14:19:10|29683.1|29663.1|29690.6|29670.6|29690.6|29670.6|29678.2|29658.2|5
1732285160000|2024-11-22 14:19:20|29690.4|29670.4|29685.6|29665.6|29690.4|29670.4|29685.6|29665.6|2
1732285170000|2024-11-22 14:19:30|29683.1|29663.1|29688.1|29648.1|29695.7|29663.2|29680.6|29648.1|6
1732285180000|2024-11-22 14:19:40|29690.5|29650.5|29678.1|29658.1|29690.5|29658.1|29678.1|29650.5|1
1732285190000|2024-11-22 14:19:50|29680.5|29660.5|29680.5|29660.5|29680.5|29660.5|29680.5|29660.5|0
1732285200000|2024-11-22 14:20:00|29680.6|29660.6|29683.2|29663.2|29683.2|29663.2|29680.6|29660.6|3
1732285220000|2024-11-22 14:20:20|29700.2|29680.2|29708.2|29688.2|29708.2|29688.2|29700.2|29680.2|15
1732285240000|2024-11-22 14:20:40|29708.1|29688.1|29710.6|29690.6|29713.2|29693.2|29708.1|29688.1|12
1732285250000|2024-11-22 14:20:50|29713.1|29693.1|29713.2|29693.2|29715.6|29695.6|29710.7|29690.7|0
1732285260000|2024-11-22 14:21:00|29710.6|29690.6|29718|29698|29718|29698|29710.6|29690.6|7
1732285270000|2024-11-22 14:21:10|||||||||6
1732285280000|2024-11-22 14:21:20|29718.2|29698.2|29718.2|29698.2|29718.2|29698.2|29718.2|29698.2|0
1732285290000|2024-11-22 14:21:30|29715.6|29695.6|29715.6|29695.6|29715.6|29695.6|29715.6|29695.6|5
1732285300000|2024-11-22 14:21:40|29713.1|29693.1|29713.1|29693.1|29713.1|29693.1|29713.1|29693.1|0
1732285310000|2024-11-22 14:21:50|||||||||2
1732285320000|2024-11-22 14:22:00|29715.5|29695.5|29733|29713|29733|29713|29715.5|29695.5|8
1732285330000|2024-11-22 14:22:10|29733.1|29713.1|29738.1|29718.1|29738.1|29718.1|29733.1|29713.1|1
1732285340000|2024-11-22 14:22:20|29733.2|29713.2|29735.5|29715.5|29735.5|29715.5|29733.1|29713.1|0
1732285350000|2024-11-22 14:22:30|29733.1|29713.1|29735.6|29715.6|29735.6|29715.6|29733.1|29713.1|28
1732285360000|2024-11-22 14:22:40|29738.1|29718.1|29828.1|29808.1|29830.5|29810.5|29738.1|29718.1|64
1732285370000|2024-11-22 14:22:50|29828|29808|29815.5|29795.5|29828|29808|29813|29793|22
1732285380000|2024-11-22 14:23:00|29815.6|29795.6|29815.5|29795.5|29823.1|29803.1|29815.5|29795.5|10
1732285390000|2024-11-22 14:23:10|29810.6|29790.6|29830.3|29810.3|29830.3|29810.3|29810.6|29790.6|20
1732285400000|2024-11-22 14:23:20|29832.7|29812.7|29837.9|29817.9|29837.9|29817.9|29832.7|29812.7|6
1732285410000|2024-11-22 14:23:30|29838|29818|29830.5|29810.5|29840.4|29820.4|29830.5|29810.5|7
1732285420000|2024-11-22 14:23:40|29830.4|29810.4|29832.9|29812.9|29832.9|29812.9|29830.4|29810.4|0
1732285430000|2024-11-22 14:23:50|29830.4|29810.4|29810.4|29790.4|29830.4|29810.4|29810.4|29785.6|16
1732285440000|2024-11-22 14:24:00|29807.9|29787.9|29792.9|29772.9|29807.9|29787.9|29792.9|29772.9|6
1732285450000|2024-11-22 14:24:10|||||||||11
1732285460000|2024-11-22 14:24:20|29795.4|29775.4|29795.4|29775.4|29795.4|29775.4|29795.4|29775.4|4
1732285470000|2024-11-22 14:24:30|29802.7|29782.7|29795.4|29775.4|29802.8|29782.8|29795.4|29775.4|9
1732285480000|2024-11-22 14:24:40|29797.9|29777.9|29797.9|29777.9|29797.9|29777.9|29795.4|29775.4|1
1732285490000|2024-11-22 14:24:50|29795.4|29775.4|29802.8|29782.8|29802.8|29782.8|29790.5|29770.5|10
1732285500000|2024-11-22 14:25:00|29802.9|29782.9|29817.9|29797.9|29817.9|29797.9|29802.9|29782.9|2
1732285510000|2024-11-22 14:25:10|29820.3|29800.3|29817.9|29797.9|29820.4|29800.4|29817.9|29797.9|6
1732285520000|2024-11-22 14:25:20|29812.9|29792.9|29812.9|29792.9|29812.9|29792.9|29812.9|29792.9|2
1732285530000|2024-11-22 14:25:30|29810.5|29790.5|29815.4|29795.4|29815.4|29795.4|29810.5|29790.5|4
1732285540000|2024-11-22 14:25:40|29810.4|29790.4|29810.4|29790.4|29812.9|29792.9|29810.4|29790.4|0
1732285550000|2024-11-22 14:25:50|29807.9|29787.9|29807.9|29787.9|29807.9|29787.9|29807.9|29787.9|0
1732285560000|2024-11-22 14:26:00|29805.5|29785.5|29807.9|29787.9|29807.9|29787.9|29805.4|29785.4|1
1732285570000|2024-11-22 14:26:10|29805.5|29785.5|29807.9|29787.9|29807.9|29787.9|29805.5|29785.5|1
1732285600000|2024-11-22 14:26:40|29810.4|29790.4|29815.4|29795.4|29815.4|29795.4|29810.4|29790.4|15
1732285610000|2024-11-22 14:26:50|29817.9|29797.9|29827.9|29807.9|29827.9|29807.9|29817.9|29797.9|7
1732285620000|2024-11-22 14:27:00|29835.4|29815.4|29842.9|29822.9|29842.9|29822.9|29835.4|29815.4|7
1732285630000|2024-11-22 14:27:10|29838.1|29818.1|29838|29818|29840.4|29820.4|29835.5|29815.5|6
1732285640000|2024-11-22 14:27:20|29835.6|29815.6|29840.5|29820.5|29840.5|29820.5|29835.6|29815.6|9
1732285650000|2024-11-22 14:27:30|29842.9|29822.9|29842.9|29822.9|29842.9|29822.9|29842.9|29822.9|7
1732285660000|2024-11-22 14:27:40|29840.5|29820.5|29835.6|29815.6|29840.5|29820.5|29835.6|29815.6|5
1732285670000|2024-11-22 14:27:50|29838|29818|29837.9|29817.9|29840.4|29820.4|29837.9|29817.9|0
1732285680000|2024-11-22 14:28:00|29838|29818|29840.4|29820.4|29840.4|29820.4|29838|29818|2
1732285690000|2024-11-22 14:28:10|29838|29818|29838|29818|29838|29818|29838|29818|0
1732285700000|2024-11-22 14:28:20|29842.9|29822.9|29842.9|29822.9|29842.9|29822.9|29842.9|29822.9|16
1732285710000|2024-11-22 14:28:30|29845.4|29825.4|29862.9|29842.9|29862.9|29842.9|29845.4|29825.4|2
1732285720000|2024-11-22 14:28:40|29860.4|29840.4|29822.8|29802.8|29860.4|29840.4|29820.4|29800.4|19
1732285730000|2024-11-22 14:28:50|29820.4|29800.4|29820.4|29800.4|29822.9|29802.9|29817.9|29797.9|0
1732285740000|2024-11-22 14:29:00|29817.9|29797.9|29810.5|29790.5|29817.9|29797.9|29810.5|29790.5|1
1732285750000|2024-11-22 14:29:10|29815.4|29795.4|29815.4|29795.4|29815.4|29795.4|29810.5|29790.5|2
1732285760000|2024-11-22 14:29:20|29810.5|29790.5|29790.5|29770.5|29813.1|29790.5|29790.5|29770.5|25
1732285770000|2024-11-22 14:29:30|29795.5|29775.5|29792.9|29772.9|29797.9|29777.9|29792.9|29772.9|7
1732285780000|2024-11-22 14:29:40|29797.8|29777.8|29817.9|29797.9|29817.9|29797.9|29795.5|29775.5|5
1732285790000|2024-11-22 14:29:50|29820.4|29800.4|29820.4|29800.4|29820.4|29800.4|29820.4|29800.4|1
1732285800000|2024-11-22 14:30:00|29815.4|29795.4|29805.4|29785.4|29815.4|29795.4|29805.4|29785.4|4
1732285810000|2024-11-22 14:30:10|29798|29778|29805.4|29785.4|29805.4|29785.4|29798|29778|11
1732285820000|2024-11-22 14:30:20|29810.3|29790.3|29815.5|29795.5|29815.5|29795.5|29810.3|29790.3|2
1732285830000|2024-11-22 14:30:30|29825.4|29805.4|29830.4|29810.4|29830.4|29810.4|29825.4|29805.4|0
1732285840000|2024-11-22 14:30:40|29832.9|29812.9|29842.8|29822.8|29850.3|29822.8|29832.9|29810.3|0
1732285850000|2024-11-22 14:30:50|29840.4|29820.4|29842.9|29822.9|29845.3|29825.3|29840.4|29820.4|16
1732285860000|2024-11-22 14:31:00|29845.3|29825.3|29842.9|29822.9|29847.8|29827.8|29842.8|29822.8|7
1732285880000|2024-11-22 14:31:20|29845.6|29825.6|29852.9|29832.9|29852.9|29832.9|29845.6|29825.6|9
1732285890000|2024-11-22 14:31:30|29862.8|29842.8|29865.2|29845.2|29865.2|29845.2|29862.8|29842.8|3
1732285900000|2024-11-22 14:31:40|29867.8|29847.8|29890.3|29870.3|29892.6|29872.6|29867.8|29842.8|57
1732285910000|2024-11-22 14:31:50|29890.4|29870.4|29877.9|29857.9|29890.4|29870.4|29877.9|29857.9|3
1732285920000|2024-11-22 14:32:00|29875.5|29855.5|29877.8|29857.8|29880.3|29860.3|29873|29853|7
1732285930000|2024-11-22 14:32:10|29875.4|29855.4|29870.5|29850.5|29875.4|29855.4|29870.5|29850.5|5
1732285940000|2024-11-22 14:32:20|29868|29848|29867.8|29847.8|29868|29848|29863|29843|1
1732285950000|2024-11-22 14:32:30|29865.4|29845.4|29875.1|29855.1|29875.1|29855.1|29865.4|29845.4|5
1732285960000|2024-11-22 14:32:40|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|1
1732285970000|2024-11-22 14:32:50|29877.9|29857.9|29882.9|29862.9|29882.9|29862.9|29877.9|29857.9|1
1732285980000|2024-11-22 14:33:00|29887.9|29867.9|29887.9|29867.9|29887.9|29867.9|29887.9|29867.9|25
1732285990000|2024-11-22 14:33:10|29888|29868|29892.8|29872.8|29892.8|29872.8|29888|29868|9
1732286000000|2024-11-22 14:33:20|29890.4|29870.4|29897.8|29877.8|29897.8|29877.8|29890.3|29870.3|15
1732286010000|2024-11-22 14:33:30|29900.3|29880.3|29915.2|29895.2|29917.6|29897.6|29900.3|29880.3|15
1732286020000|2024-11-22 14:33:40|29910.3|29890.3|29910.3|29890.3|29910.3|29890.3|29910.3|29890.3|2
1732286030000|2024-11-22 14:33:50|29907.8|29887.8|29907.8|29887.8|29907.8|29887.8|29907.8|29887.8|0
1732286040000|2024-11-22 14:34:00|29902.9|29882.9|29907.7|29887.7|29907.7|29887.7|29902.8|29882.8|3
1732286050000|2024-11-22 14:34:10|29907.8|29887.8|29910.2|29890.2|29910.2|29890.2|29907.8|29887.8|2
1732286060000|2024-11-22 14:34:20|29912.7|29892.7|29910.2|29890.2|29917.7|29897.7|29902.8|29882.8|15
1732286070000|2024-11-22 14:34:30|29910.3|29890.3|29915.1|29895.1|29915.1|29895.1|29910.3|29890.3|1
1732286080000|2024-11-22 14:34:40|29910.2|29890.2|29905.3|29885.3|29910.2|29890.2|29905.3|29885.3|6
1732286090000|2024-11-22 14:34:50|29902.8|29882.8|29902.8|29882.8|29902.8|29882.8|29895.3|29875.3|10
1732286100000|2024-11-22 14:35:00|29907.8|29887.8|29927.8|29907.8|29927.8|29907.8|29907.8|29887.8|24
1732286110000|2024-11-22 14:35:10|29930.3|29910.3|29930.3|29910.3|29930.3|29910.3|29927.8|29907.8|0
1732286120000|2024-11-22 14:35:20|29927.9|29907.9|29945.3|29925.3|29945.3|29925.3|29927.8|29907.8|23
1732286130000|2024-11-22 14:35:30|29947.8|29927.8|29940.2|29920.2|29947.8|29927.8|29940.2|29920.2|18
1732286140000|2024-11-22 14:35:40|29937.8|29917.8|29930.2|29910.2|29940.2|29917.8|29930.2|29897.8|17
1732286150000|2024-11-22 14:35:50|29932.7|29912.7|29927.7|29907.7|29935.3|29915.1|29922.8|29895.2|34
1732286160000|2024-11-22 14:36:00|29925.3|29905.3|29915.3|29895.3|29925.3|29905.3|29915.3|29895.3|2
1732286170000|2024-11-22 14:36:10|||||||||5
1732286180000|2024-11-22 14:36:20|29907.8|29887.8|29882.9|29862.9|29907.8|29887.8|29882.9|29862.9|7
1732286200000|2024-11-22 14:36:40|29882.8|29862.8|29885.3|29865.3|29885.3|29865.3|29882.8|29862.8|4
1732286210000|2024-11-22 14:36:50|29887.7|29867.7|29885.3|29865.3|29887.8|29867.8|29885.3|29865.3|3
1732286220000|2024-11-22 14:37:00|29882.8|29862.8|29870.2|29850.2|29882.8|29862.8|29870.2|29850.2|6
1732286230000|2024-11-22 14:37:10|29865.3|29845.3|29865.3|29845.3|29865.3|29845.3|29865.3|29845.3|5
1732286240000|2024-11-22 14:37:20|29870.3|29850.3|29875.1|29855.1|29875.1|29855.1|29870.3|29850.3|3
1732286250000|2024-11-22 14:37:30|29875.3|29855.3|29875.3|29855.3|29875.3|29855.3|29875.3|29855.3|0
1732286260000|2024-11-22 14:37:40|29877.8|29857.8|29877.8|29857.8|29877.8|29857.8|29877.8|29857.8|5
1732286270000|2024-11-22 14:37:50|29878.2|29858.2|29883.1|29863.1|29883.1|29863.1|29878.2|29858.2|1
1732286280000|2024-11-22 14:38:00|29880.4|29860.4|29880.4|29860.4|29880.4|29860.4|29880.4|29860.4|2
1732286290000|2024-11-22 14:38:10|29868|29848|29855.4|29835.4|29875.4|29848|29855.4|29835.4|5
1732286300000|2024-11-22 14:38:20|29850.4|29830.4|29842.8|29822.8|29850.4|29830.4|29838|29818|8
1732286310000|2024-11-22 14:38:30|29845.3|29825.3|29833|29813|29845.3|29825.3|29833|29813|5
1732286320000|2024-11-22 14:38:40|29828|29808|29812.9|29792.9|29828.3|29808|29810.5|29788|23
1732286330000|2024-11-22 14:38:50|29812.8|29792.8|29817.9|29797.9|29820.3|29800.3|29812.8|29792.8|6
1732286340000|2024-11-22 14:39:00|29820.3|29800.3|29815.4|29795.4|29820.3|29800.3|29815.4|29795.4|0
1732286370000|2024-11-22 14:39:30|29817.9|29797.9|29837.8|29817.8|29837.8|29817.8|29817.9|29795.5|12
1732286380000|2024-11-22 14:39:40|29842.7|29822.7|29862.8|29842.8|29862.8|29842.8|29842.7|29822.7|5
1732286390000|2024-11-22 14:39:50|29865.3|29845.3|29867.9|29847.9|29867.9|29847.9|29865.3|29845.3|0
1732286400000|2024-11-22 14:40:00|||||||||90
1732286410000|2024-11-22 14:40:10|29872.8|29852.8|29892.5|29872.5|29892.5|29872.5|29872.8|29852.8|7
1732286420000|2024-11-22 14:40:20|29892.8|29872.8|29875.7|29855.7|29908.2|29880.3|29875.7|29848.2|33
1732286430000|2024-11-22 14:40:30|29875.8|29855.8|29867.9|29847.9|29875.8|29855.8|29867.9|29847.9|7
1732286440000|2024-11-22 14:40:40|29868.2|29828.2|29857.8|29837.8|29868.2|29837.8|29857.8|29827.9|1
1732286450000|2024-11-22 14:40:50|29860.3|29840.3|29860.3|29840.3|29860.3|29840.3|29860.3|29840.3|0
1732286460000|2024-11-22 14:41:00|29857.9|29837.9|29857.9|29837.9|29857.9|29837.9|29857.9|29837.9|1
1732286470000|2024-11-22 14:41:10|||||||||2
1732286480000|2024-11-22 14:41:20|||||||||3
1732286490000|2024-11-22 14:41:30|||||||||2
1732286500000|2024-11-22 14:41:40|29855.5|29835.5|29855.4|29835.4|29855.5|29835.5|29855.4|29835.4|2
1732286510000|2024-11-22 14:41:50|29850.4|29830.4|29850.4|29830.4|29850.4|29830.4|29850.4|29830.4|1
1732286520000|2024-11-22 14:42:00|29850.5|29830.5|29835.5|29815.5|29850.5|29830.5|29835.5|29815.5|1
1732286530000|2024-11-22 14:42:10|29835.4|29815.4|29842.9|29822.9|29842.9|29822.9|29835.4|29815.4|4
1732286550000|2024-11-22 14:42:30|29845.4|29825.4|29830.6|29810.6|29845.4|29825.4|29830.6|29810.6|3
1732286560000|2024-11-22 14:42:40|29828.1|29808.1|29822.9|29802.9|29828.1|29808.1|29822.9|29802.9|6
1732286570000|2024-11-22 14:42:50|29817.9|29797.9|29815.5|29795.5|29817.9|29797.9|29815.4|29795.4|3
1732286580000|2024-11-22 14:43:00|29812.9|29792.9|29812.9|29792.9|29812.9|29792.9|29812.9|29792.9|0
1732286590000|2024-11-22 14:43:10|29818.3|29758.3|29777.9|29757.9|29818.3|29763.3|29777.9|29757.9|16
1732286600000|2024-11-22 14:43:20|29778|29758|29787.8|29767.8|29790.4|29767.8|29777.9|29750.4|18
1732286610000|2024-11-22 14:43:30|29790.3|29770.3|29835.1|29795.1|29835.1|29802.5|29790.3|29770.3|8
1732286620000|2024-11-22 14:43:40|29822.7|29802.7|29822.9|29802.9|29835.3|29802.9|29822.7|29795.1|1
1732286630000|2024-11-22 14:43:50|||||||||1
1732286640000|2024-11-22 14:44:00|29827.9|29807.9|29830.3|29810.3|29830.3|29810.3|29825.5|29805.5|5
1732286650000|2024-11-22 14:44:10|29830.4|29810.4|29828|29808|29830.4|29810.4|29828|29808|3
1732286660000|2024-11-22 14:44:20|29823|29803|29823|29803|29823|29803|29823|29803|1
1732286670000|2024-11-22 14:44:30|29822.8|29802.8|29820.4|29800.4|29822.8|29802.8|29818|29798|2
1732286680000|2024-11-22 14:44:40|29815.5|29795.5|29807.9|29787.9|29815.5|29795.5|29807.9|29787.9|6
1732286700000|2024-11-22 14:45:00|29812.9|29792.9|29827.7|29807.7|29827.7|29807.7|29812.9|29792.9|18
1732286710000|2024-11-22 14:45:10|29827.9|29807.9|29830.4|29810.4|29830.4|29810.4|29827.9|29807.9|2
1732286730000|2024-11-22 14:45:30|29837.9|29817.9|29837.9|29817.9|29837.9|29817.9|29837.9|29817.9|3
1732286740000|2024-11-22 14:45:40|29840.3|29820.3|29810.5|29790.5|29840.4|29820.4|29810.5|29790.5|5
1732286750000|2024-11-22 14:45:50|29805.5|29785.5|29805.4|29785.4|29805.5|29785.5|29805.4|29785.4|2
1732286760000|2024-11-22 14:46:00|29803|29783|29800.5|29780.5|29803|29783|29800.5|29780.5|7
1732286770000|2024-11-22 14:46:10|29798|29778|29797.9|29777.9|29798|29778|29797.9|29777.9|0
1732286780000|2024-11-22 14:46:20|29788.2|29768.2|29790.4|29750.4|29790.4|29768.2|29783|29748|2
1732286790000|2024-11-22 14:46:30|29788|29748|29790.4|29750.4|29790.4|29750.4|29788|29748|5
1732286800000|2024-11-22 14:46:40|29775.4|29755.4|29772.6|29732.6|29775.4|29755.4|29767.7|29732.6|14
1732286810000|2024-11-22 14:46:50|29770.2|29730.2|29775.3|29735.3|29775.3|29742.9|29762.9|29730.2|6
1732286820000|2024-11-22 14:47:00|29775.4|29735.4|29747.8|29727.8|29775.4|29742.9|29745.4|29725.4|10
1732286830000|2024-11-22 14:47:10|29747.9|29727.9|29752.9|29732.9|29752.9|29732.9|29747.9|29727.9|4
1732286840000|2024-11-22 14:47:20|29750.4|29730.4|29745.4|29725.4|29750.4|29730.4|29745.4|29725.4|1
1732286850000|2024-11-22 14:47:30|29743|29723|29742.9|29722.9|29743|29723|29742.9|29722.9|1
1732286860000|2024-11-22 14:47:40|29740.5|29720.5|29740.4|29720.4|29740.5|29720.5|29740.4|29720.4|1
1732286870000|2024-11-22 14:47:50|29742.8|29722.8|29745.4|29725.4|29747.8|29727.8|29742.8|29722.8|5
1732286880000|2024-11-22 14:48:00|29747.8|29727.8|29770.4|29730.4|29770.4|29735.5|29747.8|29727.8|2
1732286900000|2024-11-22 14:48:20|29772.8|29732.8|29770.5|29730.5|29772.9|29732.9|29770.4|29730.4|1
1732286910000|2024-11-22 14:48:30|29772.9|29732.9|29770.5|29730.5|29773|29733|29770.5|29730.5|0
1732286930000|2024-11-22 14:48:50|29765.3|29745.3|29765.3|29745.3|29765.3|29745.3|29765.3|29745.3|1
1732286940000|2024-11-22 14:49:00|29765.4|29745.4|29767.9|29747.9|29767.9|29747.9|29765.4|29745.4|3
1732286950000|2024-11-22 14:49:10|29772.9|29752.9|29717.9|29697.9|29785.3|29752.9|29717.9|29697.9|30
1732286960000|2024-11-22 14:49:20|29713|29693|29715.5|29695.5|29715.5|29695.5|29708|29688|46
1732286970000|2024-11-22 14:49:30|29718|29698|29728|29708|29728|29708|29718|29698|2
1732286980000|2024-11-22 14:49:40|29725.5|29705.5|29715.5|29695.5|29725.5|29705.5|29715.5|29695.5|2
1732286990000|2024-11-22 14:49:50|||||||||1
1732287000000|2024-11-22 14:50:00|29720.4|29700.4|29723|29703|29723|29703|29720.4|29700.4|5
1732287010000|2024-11-22 14:50:10|29728|29708|29728|29708|29728|29708|29728|29708|0
1732287020000|2024-11-22 14:50:20|29725.6|29705.6|29725.5|29705.5|29725.6|29705.6|29725.5|29705.5|4
1732287030000|2024-11-22 14:50:30|29725.4|29705.4|29720.5|29700.5|29725.4|29705.4|29720.5|29700.5|3
1732287040000|2024-11-22 14:50:40|29735.5|29695.5|29735.5|29695.5|29735.5|29695.5|29735.5|29695.5|2
1732287050000|2024-11-22 14:50:50|29728|29708|29723|29703|29728|29708|29720.5|29700.5|5
1732287060000|2024-11-22 14:51:00|29720.6|29700.6|29725.5|29705.5|29725.5|29705.5|29720.5|29700.5|3
1732287070000|2024-11-22 14:51:10|29728|29708|29735.5|29695.5|29735.5|29708|29723|29695.5|10
1732287080000|2024-11-22 14:51:20|29723.1|29703.1|29720.5|29700.5|29735.5|29703.1|29720.5|29695.5|3
1732287100000|2024-11-22 14:51:40|||||||||3
1732287110000|2024-11-22 14:51:50|29735.4|29695.4|29735.4|29695.4|29735.4|29695.4|29735.4|29695.4|0
1732287120000|2024-11-22 14:52:00|29735.7|29695.7|29725.7|29705.7|29735.7|29713|29725.7|29695.7|6
1732287130000|2024-11-22 14:52:10|29720.5|29700.5|29720.5|29700.5|29720.5|29700.5|29720.5|29700.5|6
1732287140000|2024-11-22 14:52:20|29708|29688|29695.5|29675.5|29708|29688|29695.5|29675.5|22
1732287150000|2024-11-22 14:52:30|29693|29673|29693|29673|29693|29673|29693|29673|3
1732287160000|2024-11-22 14:52:40|29698|29678|29703|29683|29703|29683|29698|29678|5
1732287170000|2024-11-22 14:52:50|29707.9|29687.9|29728.1|29708.1|29735.5|29708.1|29707.9|29687.9|2
1732287180000|2024-11-22 14:53:00|29728.2|29708.2|29738.1|29718.1|29742.8|29722.8|29728.2|29708.2|5
1732287190000|2024-11-22 14:53:10|29745.7|29705.7|29728.2|29708.2|29745.7|29710.7|29728.2|29705.7|2
1732287200000|2024-11-22 14:53:20|29725.8|29705.8|29725.8|29705.8|29725.8|29705.8|29725.8|29705.8|5
1732287210000|2024-11-22 14:53:30|29725.7|29705.7|29703.1|29683.1|29725.7|29705.7|29703.1|29683.1|5
1732287220000|2024-11-22 14:53:40|29700.5|29680.5|29717.9|29697.9|29717.9|29697.9|29700.5|29675.4|1
1732287240000|2024-11-22 14:54:00|29713.1|29693.1|29722.9|29702.9|29722.9|29702.9|29703.1|29682.9|8
1732287260000|2024-11-22 14:54:20|29725.5|29705.5|29725.5|29705.5|29725.5|29705.5|29725.5|29705.5|1
1732287270000|2024-11-22 14:54:30|29728.1|29708.1|29730.6|29710.6|29745.7|29725.4|29728.1|29705.7|5
1732287300000|2024-11-22 14:55:00|29745.6|29705.6|29745.6|29705.6|29748.1|29708.1|29745.6|29705.6|10
1732287320000|2024-11-22 14:55:20|29745.8|29705.8|29733.1|29713.1|29745.8|29725.5|29733.1|29705.8|5
1732287330000|2024-11-22 14:55:30|29730.7|29710.7|29730.6|29710.6|29730.7|29710.7|29728.2|29708.2|1
1732287340000|2024-11-22 14:55:40|29725.7|29705.7|29725.7|29705.7|29728.2|29708.2|29725.7|29705.7|0
1732287350000|2024-11-22 14:55:50|29728.1|29708.1|29728.1|29708.1|29728.1|29708.1|29728.1|29708.1|0
1732287360000|2024-11-22 14:56:00|29730.6|29710.6|29733|29713|29733|29713|29730.6|29710.6|1
1732287370000|2024-11-22 14:56:10|29735.4|29715.4|29735.5|29715.5|29735.5|29715.5|29735.4|29715.4|1
1732287380000|2024-11-22 14:56:20|29738|29718|29745.4|29725.4|29745.4|29725.4|29738|29718|1
1732287390000|2024-11-22 14:56:30|29748|29728|29748|29728|29748|29728|29748|29728|1
1732287400000|2024-11-22 14:56:40|29743.2|29723.2|29743.2|29723.2|29743.2|29723.2|29743.2|29723.2|1
1732287410000|2024-11-22 14:56:50|29743.1|29723.1|29743.1|29723.1|29743.1|29723.1|29743.1|29723.1|0
1732287420000|2024-11-22 14:57:00|29740.6|29720.6|29733.4|29693.4|29740.6|29720.6|29733.2|29693.4|6
1732287440000|2024-11-22 14:57:20|29733.2|29693.2|29738|29698|29738|29698|29733.2|29693.2|11
1732287450000|2024-11-22 14:57:30|29740.6|29720.6|29770.8|29710.8|29770.8|29720.8|29740.6|29710.8|2
1732287460000|2024-11-22 14:57:40|29762.9|29742.9|29785.5|29765.5|29785.5|29765.5|29760.6|29740.6|11
1732287480000|2024-11-22 14:58:00|29785.6|29765.6|29800.6|29780.6|29803|29783|29785.6|29765.6|7
1732287490000|2024-11-22 14:58:10|29795.7|29775.7|29795.5|29775.5|29795.7|29775.7|29795.5|29775.5|0
1732287500000|2024-11-22 14:58:20|29790.7|29770.7|29780.4|29760.4|29790.7|29770.7|29780.4|29760.4|15
1732287510000|2024-11-22 14:58:30|29773|29753|29770.6|29750.6|29773|29753|29770.6|29750.6|0
1732287520000|2024-11-22 14:58:40|29768.2|29748.2|29753.3|29713.3|29768.2|29748.2|29750.6|29713.3|7
1732287530000|2024-11-22 14:58:50|29745.9|29705.9|29735.8|29715.8|29745.9|29715.8|29733.4|29705.9|2
1732287540000|2024-11-22 14:59:00|29733.4|29713.4|29755.4|29735.4|29755.4|29735.4|29733.4|29713.4|1
1732287550000|2024-11-22 14:59:10|29753|29733|29755.4|29735.4|29755.4|29735.4|29753|29733|1
1732287570000|2024-11-22 14:59:30|29755.5|29735.5|29777.9|29757.9|29777.9|29757.9|29755.5|29735.5|9
1732287580000|2024-11-22 14:59:40|29778|29758|29778|29758|29778|29758|29778|29758|12
1732287590000|2024-11-22 14:59:50|||||||||1
1732287600000|2024-11-22 15:00:00|29775.5|29755.5|29780.5|29760.5|29780.5|29760.5|29773.1|29753.1|6
1732287620000|2024-11-22 15:00:20|29780.6|29760.6|29775.5|29755.5|29780.6|29760.6|29775.5|29755.5|4
1732287630000|2024-11-22 15:00:30|29773|29753|29765.5|29745.5|29773|29753|29765.5|29745.5|6
1732287650000|2024-11-22 15:00:50|29765.4|29745.4|29780.6|29760.6|29782.9|29760.6|29763|29742.9|4
1732287670000|2024-11-22 15:01:10|29778.2|29758.2|29770.6|29750.6|29778.2|29758.2|29770.6|29750.6|3
1732287680000|2024-11-22 15:01:20|29768.2|29748.2|29765.7|29745.7|29768.2|29748.2|29765.7|29745.7|0
1732287690000|2024-11-22 15:01:30|29763.2|29743.2|29765.7|29745.7|29768.2|29748.2|29763.2|29743.2|3
1732287710000|2024-11-22 15:01:50|29768.1|29748.1|29772.9|29752.9|29772.9|29752.9|29768.1|29748.1|4
1732287720000|2024-11-22 15:02:00|29773.1|29753.1|29783|29763|29783|29763|29773.1|29753.1|0
1732287730000|2024-11-22 15:02:10|29780.5|29760.5|29780.5|29760.5|29783|29763|29780.5|29760.5|1
1732287740000|2024-11-22 15:02:20|29785.4|29765.4|29780.6|29760.6|29785.4|29765.4|29780.5|29760.5|1
1732287750000|2024-11-22 15:02:30|29783|29763|29812.9|29772.9|29812.9|29778.1|29783|29763|3
1732287760000|2024-11-22 15:02:40|29810.6|29770.6|29807.9|29787.9|29810.6|29787.9|29807.9|29770.6|0
1732287770000|2024-11-22 15:02:50|29822.9|29782.9|29825.5|29805.5|29825.5|29805.5|29822.9|29782.9|1
1732287780000|2024-11-22 15:03:00|29828|29808|29840.6|29800.6|29840.6|29808.1|29828|29800.6|3
1732287790000|2024-11-22 15:03:10|29828.1|29808.1|29833.1|29813.1|29840.6|29813.1|29828.1|29800.5|0
1732287800000|2024-11-22 15:03:20|29835.6|29815.6|29835.6|29815.6|29835.6|29815.6|29835.6|29815.6|0
1732287810000|2024-11-22 15:03:30|29833.1|29813.1|29833.1|29813.1|29833.1|29813.1|29833.1|29813.1|3
1732287820000|2024-11-22 15:03:40|29833|29813|29833|29813|29833|29813|29833|29813|1
1732287840000|2024-11-22 15:04:00|29830.6|29810.6|29830.6|29810.6|29830.6|29810.6|29830.6|29810.6|1
1732287860000|2024-11-22 15:04:20|29833.1|29813.1|29830.6|29810.6|29833.1|29813.1|29830.6|29810.6|3
1732287870000|2024-11-22 15:04:30|29830.5|29810.5|29828.1|29808.1|29830.5|29810.5|29828.1|29808.1|3
1732287880000|2024-11-22 15:04:40|29833|29813|29850.6|29830.6|29853.1|29833.1|29833|29813|8
1732287890000|2024-11-22 15:04:50|29853.1|29833.1|29860.5|29840.5|29860.5|29840.5|29853.1|29833.1|1
1732287900000|2024-11-22 15:05:00|29863|29843|29863|29843|29863|29843|29863|29843|2
1732287910000|2024-11-22 15:05:10|29865.5|29845.5|29873.1|29853.1|29873.1|29853.1|29865.5|29845.5|13
1732287920000|2024-11-22 15:05:20|29867.9|29847.9|29867.9|29847.9|29867.9|29847.9|29867.9|29847.9|6
1732287930000|2024-11-22 15:05:30|29863|29843|29875.3|29855.3|29875.3|29855.3|29855.5|29835.5|26
1732287940000|2024-11-22 15:05:40|29880.1|29860.1|29880.1|29860.1|29880.1|29860.1|29880.1|29860.1|7
1732287950000|2024-11-22 15:05:50|29880.4|29860.4|29905.6|29885.6|29912.9|29892.9|29880.4|29860.4|25
1732287960000|2024-11-22 15:06:00|29903.1|29883.1|29902.9|29882.9|29907.9|29887.9|29902.9|29882.9|7
1732287970000|2024-11-22 15:06:10|29900.5|29880.5|29908|29888|29908|29888|29900.5|29880.5|8
1732287980000|2024-11-22 15:06:20|29912.9|29892.9|29915.5|29895.5|29915.5|29895.5|29912.9|29892.9|5
1732287990000|2024-11-22 15:06:30|29918|29898|29935.4|29895.4|29935.4|29900.5|29915.6|29895.4|4
1732288000000|2024-11-22 15:06:40|29915.5|29895.5|29915.5|29895.5|29915.5|29895.5|29915.5|29895.5|7
1732288010000|2024-11-22 15:06:50|29920.4|29900.4|29930.1|29910.1|29930.1|29910.1|29920.4|29900.4|7
1732288020000|2024-11-22 15:07:00|29930.5|29910.5|29940.6|29880.6|29940.6|29910.5|29930.5|29880.5|3
1732288030000|2024-11-22 15:07:10|29913.2|29893.2|29890.6|29870.6|29913.2|29893.2|29890.6|29870.6|11
1732288040000|2024-11-22 15:07:20|29885.6|29865.6|29883.1|29863.1|29885.6|29865.6|29883.1|29863.1|5
1732288050000|2024-11-22 15:07:30|29885.6|29865.6|29885.6|29865.6|29885.6|29865.6|29885.6|29865.6|0
1732288060000|2024-11-22 15:07:40|29888.1|29868.1|29885.6|29865.6|29888.1|29868.1|29885.6|29865.6|0
1732288070000|2024-11-22 15:07:50|29885.7|29865.7|29895.6|29875.6|29895.6|29875.6|29885.7|29865.7|3
1732288080000|2024-11-22 15:08:00|29898|29878|29910.6|29890.6|29910.6|29890.6|29898|29878|1
1732288090000|2024-11-22 15:08:10|29913.1|29893.1|29918.3|29898.3|29918.3|29898.3|29913.1|29893.1|7
1732288100000|2024-11-22 15:08:20|29925.7|29905.7|29925.7|29905.7|29925.7|29905.7|29925.7|29905.7|4
1732288110000|2024-11-22 15:08:30|29923.3|29903.3|29918.3|29898.3|29923.3|29903.3|29918.3|29898.3|0
1732288130000|2024-11-22 15:08:50|29925.6|29885.6|29915.5|29875.5|29925.6|29885.6|29915.5|29875.5|1
1732288140000|2024-11-22 15:09:00|29910.6|29890.6|29915.6|29895.6|29915.6|29895.6|29910.6|29890.6|1
1732288150000|2024-11-22 15:09:10|29918.1|29898.1|29920.6|29900.6|29920.6|29900.6|29918.1|29898.1|5
1732288160000|2024-11-22 15:09:20|||||||||1
1732288170000|2024-11-22 15:09:30|29925.5|29905.5|29945.5|29925.5|29945.5|29925.5|29925.5|29905.5|47
1732288180000|2024-11-22 15:09:40|29948|29928|29948|29928|29948|29928|29945.6|29925.6|6
1732288190000|2024-11-22 15:09:50|29948.1|29928.1|29948.1|29928.1|29948.1|29928.1|29948|29928|8
1732288200000|2024-11-22 15:10:00|29958|29938|29965.6|29945.6|29965.6|29945.6|29933.4|29908.3|62
1732288210000|2024-11-22 15:10:10|29963.2|29943.2|29965.6|29945.6|29965.6|29945.6|29963.1|29943.1|20
1732288220000|2024-11-22 15:10:20|29963.1|29943.1|29938.1|29918.1|29963.1|29943.1|29935.6|29915.6|41
1732288230000|2024-11-22 15:10:30|29945.6|29925.6|29950.6|29930.6|29950.6|29930.6|29945.6|29925.6|3
1732288240000|2024-11-22 15:10:40|29948.1|29928.1|29925.6|29905.6|29955.4|29928.1|29925.6|29895.4|19
1732288250000|2024-11-22 15:10:50|29923.2|29903.2|29918.3|29898.3|29923.2|29903.2|29918.3|29898.3|1
1732288260000|2024-11-22 15:11:00|29920.7|29900.7|29925.6|29905.6|29925.6|29905.6|29920.7|29900.7|3
1732288270000|2024-11-22 15:11:10|29923.2|29903.2|29915.6|29895.6|29923.2|29903.2|29915.6|29895.6|1
1732288280000|2024-11-22 15:11:20|29913.1|29893.1|29915.6|29895.6|29915.6|29895.6|29913.1|29893.1|3
1732288290000|2024-11-22 15:11:30|29920.6|29900.6|29923.1|29903.1|29923.1|29903.1|29918.1|29898.1|2
1732288300000|2024-11-22 15:11:40|29920.7|29900.7|29920.6|29900.6|29920.7|29900.7|29920.6|29900.6|0
1732288310000|2024-11-22 15:11:50|29923.1|29903.1|29925.6|29905.6|29925.6|29905.6|29923.1|29903.1|1
1732288320000|2024-11-22 15:12:00|29920.6|29900.6|29923.1|29903.1|29923.1|29903.1|29920.6|29900.6|0
1732288330000|2024-11-22 15:12:10|29920.7|29900.7|29900.7|29880.7|29920.7|29900.7|29898.3|29878.3|10
1732288340000|2024-11-22 15:12:20|29895.7|29875.7|29898.1|29878.1|29900.7|29880.7|29895.7|29875.7|3
1732288350000|2024-11-22 15:12:30|29900.6|29880.6|29903.1|29883.1|29903.1|29883.1|29900.6|29880.6|2
1732288360000|2024-11-22 15:12:40|29903.2|29883.2|29910.6|29890.6|29910.6|29890.6|29903.2|29883.2|1
1732288390000|2024-11-22 15:13:10|29925.4|29905.4|29933.1|29913.1|29933.1|29913.1|29925.4|29905.4|5
1732288400000|2024-11-22 15:13:20|29935.6|29915.6|29933.1|29913.1|29938.1|29918.1|29933.1|29913.1|2
1732288410000|2024-11-22 15:13:30|29930.6|29910.6|29923.2|29903.2|29935.7|29910.6|29923.2|29895.7|0
1732288420000|2024-11-22 15:13:40|29918.2|29898.2|29918.1|29898.1|29918.2|29898.2|29918.1|29898.1|21
1732288430000|2024-11-22 15:13:50|29925.4|29905.4|29930.6|29910.6|29930.6|29910.6|29925.4|29905.4|12
1732288440000|2024-11-22 15:14:00|29928|29908|29925.6|29905.6|29928|29908|29925.6|29905.6|9
1732288450000|2024-11-22 15:14:10|29923.1|29903.1|29920.5|29900.5|29923.1|29903.1|29920.5|29900.5|4
1732288460000|2024-11-22 15:14:20|29920.6|29900.6|29928.1|29908.1|29928.1|29908.1|29920.6|29900.6|9
1732288470000|2024-11-22 15:14:30|29930.5|29910.5|29930.5|29910.5|29933|29913|29930.5|29910.5|0
1732288480000|2024-11-22 15:14:40|29932.9|29912.9|29945.5|29925.5|29945.5|29925.5|29928.1|29908.1|11
1732288490000|2024-11-22 15:14:50|29948|29928|29945.6|29925.6|29948|29928|29945.6|29925.6|5
1732288500000|2024-11-22 15:15:00|29945.5|29925.5|29940.5|29920.5|29945.5|29925.5|29940.5|29920.5|5
1732288510000|2024-11-22 15:15:10|29938|29918|29933|29913|29938|29918|29933|29913|1
1732288520000|2024-11-22 15:15:20|29928|29908|29913.1|29893.1|29928|29908|29913.1|29893.1|7
1732288530000|2024-11-22 15:15:30|29913|29893|29933.2|29913.2|29938.3|29913.2|29910.5|29890.5|27
1732288540000|2024-11-22 15:15:40|29940.5|29920.5|29935.6|29915.6|29940.5|29920.5|29935.6|29915.6|14
1732288550000|2024-11-22 15:15:50|29935.5|29915.5|29933.1|29913.1|29935.5|29915.5|29933.1|29913.1|1
1732288560000|2024-11-22 15:16:00|29930.6|29910.6|29910.5|29890.5|29930.6|29910.6|29910.5|29890.5|15
1732288570000|2024-11-22 15:16:10|29915.3|29895.3|29920.6|29900.6|29920.6|29900.6|29915.3|29895.3|2
1732288580000|2024-11-22 15:16:20|29925.5|29905.5|29923|29903|29925.5|29905.5|29923|29903|3
1732288590000|2024-11-22 15:16:30|29920.6|29900.6|29920.6|29900.6|29920.6|29900.6|29920.6|29900.6|0
1732288610000|2024-11-22 15:16:50|29918.1|29898.1|29898.3|29878.3|29925.7|29898.1|29898.3|29878.3|6
1732288620000|2024-11-22 15:17:00|29898.1|29878.1|29890.5|29870.5|29898.1|29878.1|29888|29868|4
1732288630000|2024-11-22 15:17:10|29892.9|29872.9|29895.5|29875.5|29895.5|29875.5|29892.9|29872.9|1
1732288640000|2024-11-22 15:17:20|29900.5|29880.5|29917.8|29897.8|29917.8|29897.8|29900.5|29880.5|7
1732288650000|2024-11-22 15:17:30|29920.3|29900.3|29920.5|29900.5|29920.5|29900.5|29920.3|29900.3|0
1732288660000|2024-11-22 15:17:40|29923|29903|29925.5|29905.5|29925.5|29905.5|29923|29903|1
1732288670000|2024-11-22 15:17:50|29928|29908|29928|29908|29928|29908|29928|29908|2
1732288680000|2024-11-22 15:18:00|29925.5|29905.5|29925.5|29905.5|29928|29908|29925.5|29905.5|1
1732288700000|2024-11-22 15:18:20|29928|29908|29930.5|29910.5|29930.5|29910.5|29925.5|29905.5|3
1732288710000|2024-11-22 15:18:30|||||||||1
1732288720000|2024-11-22 15:18:40|29933|29913|29933|29913|29933|29913|29933|29913|8
1732288730000|2024-11-22 15:18:50|29920.5|29900.5|29905.5|29885.5|29920.5|29900.5|29903|29883|16
1732288740000|2024-11-22 15:19:00|29903|29883|29905.5|29885.5|29905.5|29885.5|29903|29883|1
1732288760000|2024-11-22 15:19:20|29908|29888|29908|29888|29908|29888|29908|29888|0
1732288770000|2024-11-22 15:19:30|29905.5|29885.5|29908|29888|29908|29888|29905.5|29885.5|0
1732288780000|2024-11-22 15:19:40|29908.1|29888.1|29930|29910|29930|29910|29908.1|29888.1|13
1732288790000|2024-11-22 15:19:50|29932.6|29912.6|29935.5|29915.5|29940.5|29920.5|29932.6|29912.6|3
1732288810000|2024-11-22 15:20:10|29938|29918|29935.5|29915.5|29938|29918|29935.5|29915.5|11
1732288820000|2024-11-22 15:20:20|||||||||2
1732288830000|2024-11-22 15:20:30|29930.5|29910.5|29933|29913|29935.5|29915.5|29930.5|29910.5|3
1732288840000|2024-11-22 15:20:40|29935.5|29915.5|29935.5|29915.5|29935.5|29915.5|29935.5|29915.5|1
1732288850000|2024-11-22 15:20:50|29938|29918|29940.4|29920.4|29940.4|29920.4|29938|29918|3
1732288870000|2024-11-22 15:21:10|29940.5|29920.5|29950.5|29930.5|29953|29933|29940.5|29920.5|20
1732288880000|2024-11-22 15:21:20|29953.2|29913.2|29935.5|29915.5|29953.2|29915.9|29935.5|29913.2|7
1732288890000|2024-11-22 15:21:30|29938|29918|29943|29923|29943|29923|29938|29918|1
1732288900000|2024-11-22 15:21:40|29945.5|29925.5|29938.1|29918.1|29945.5|29925.5|29938.1|29918.1|36
1732288910000|2024-11-22 15:21:50|29940.5|29920.5|29953|29933|29953|29933|29940.5|29920.5|6
1732288930000|2024-11-22 15:22:10|29955.5|29935.5|29953|29933|29955.5|29935.5|29953|29933|5
1732288940000|2024-11-22 15:22:20|29940.7|29920.7|29940.5|29920.5|29940.7|29920.7|29940.5|29920.5|0
1732288950000|2024-11-22 15:22:30|29938|29918|29938|29918|29938|29918|29938|29918|0
1732288960000|2024-11-22 15:22:40|29935.5|29915.5|29908|29888|29935.5|29915.5|29908|29888|7
1732288970000|2024-11-22 15:22:50|29910.4|29890.4|29905.5|29885.5|29910.5|29890.5|29905.5|29885.5|12
1732288980000|2024-11-22 15:23:00|29903|29883|29908|29888|29908|29888|29903|29883|1
1732288990000|2024-11-22 15:23:10|29903|29883|29898|29878|29903|29883|29898|29878|5
1732289000000|2024-11-22 15:23:20|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|29893|29873|0
1732289010000|2024-11-22 15:23:30|29898|29878|29897.7|29857.7|29898|29878|29893|29855.3|24
1732289020000|2024-11-22 15:23:40|29895.2|29875.2|29905.4|29885.4|29905.4|29885.4|29895.2|29875.2|5
1732289030000|2024-11-22 15:23:50|29912.8|29892.8|29910.4|29890.4|29912.9|29892.9|29910.4|29890.4|0
1732289040000|2024-11-22 15:24:00|29912.8|29892.8|29912.8|29892.8|29912.8|29892.8|29912.8|29892.8|0
1732289050000|2024-11-22 15:24:10|29915.5|29895.5|29925.3|29905.3|29925.3|29905.3|29915.5|29895.5|1
1732289060000|2024-11-22 15:24:20|29923|29903|29915.5|29895.5|29923|29903|29915.5|29895.5|3
1732289070000|2024-11-22 15:24:30|29920.6|29880.6|29905.6|29885.6|29920.6|29888.1|29905.6|29880.6|1
1732289090000|2024-11-22 15:24:50|29900.5|29880.5|29900.5|29880.5|29900.5|29880.5|29900.5|29880.5|8
1732289100000|2024-11-22 15:25:00|29895.6|29875.6|29900.5|29880.5|29900.5|29880.5|29893|29873|9
1732289110000|2024-11-22 15:25:10|29905.4|29885.4|29905.5|29885.5|29905.5|29885.5|29900.5|29880.5|3
1732289120000|2024-11-22 15:25:20|29908|29888|29908|29888|29908|29888|29908|29888|1
1732289130000|2024-11-22 15:25:30|||||||||1
1732289140000|2024-11-22 15:25:40|29903|29883|29898|29878|29903|29883|29898|29878|16
1732289150000|2024-11-22 15:25:50|29895.6|29875.6|29895.4|29875.4|29895.6|29875.6|29895.4|29875.4|4
1732289160000|2024-11-22 15:26:00|29893|29873|29885.7|29865.7|29893|29873|29885.7|29865.7|4
1732289170000|2024-11-22 15:26:10|29888.1|29868.1|29880.4|29860.4|29888.1|29868.1|29880.4|29860.4|12
1732289180000|2024-11-22 15:26:20|29878|29858|29875.5|29855.5|29878|29858|29875.5|29855.5|38
1732289190000|2024-11-22 15:26:30|29880.5|29860.5|29907.7|29887.7|29912.8|29887.7|29880.5|29860.5|4
1732289200000|2024-11-22 15:26:40|29912.5|29892.5|29907.9|29887.9|29912.7|29892.7|29907.9|29887.9|0
1732289220000|2024-11-22 15:27:00|29905.4|29885.4|29898.1|29878.1|29905.4|29885.4|29898|29878|9
1732289230000|2024-11-22 15:27:10|29895.7|29875.7|29895.7|29875.7|29895.7|29875.7|29895.7|29875.7|1
1732289250000|2024-11-22 15:27:30|29893.1|29873.1|29895.7|29875.7|29895.7|29875.7|29893.1|29873.1|1
1732289260000|2024-11-22 15:27:40|29893.2|29873.2|29895.7|29875.7|29895.7|29875.7|29893.2|29873.2|1
1732289270000|2024-11-22 15:27:50|29893.2|29873.2|29895.7|29875.7|29895.7|29875.7|29893.1|29873.1|6
1732289280000|2024-11-22 15:28:00|29895.6|29875.6|29890.6|29870.6|29895.7|29875.7|29890.6|29870.6|4
1732289290000|2024-11-22 15:28:10|29888.2|29868.2|29885.7|29865.7|29888.2|29868.2|29880.7|29860.7|4
1732289320000|2024-11-22 15:28:40|29888.1|29868.1|29888.2|29868.2|29888.2|29868.2|29888.1|29868.1|3
1732289330000|2024-11-22 15:28:50|29890.7|29870.7|29900.7|29880.7|29900.7|29880.7|29890.7|29870.7|2
1732289340000|2024-11-22 15:29:00|29908|29888|29910.5|29890.5|29910.5|29890.5|29908|29888|1
1732289350000|2024-11-22 15:29:10|29910.6|29890.6|29928.2|29908.2|29935.6|29915.6|29910.6|29890.6|3
1732289360000|2024-11-22 15:29:20|29925.7|29905.7|29935.7|29915.7|29935.7|29915.7|29923.2|29903.2|2
1732289370000|2024-11-22 15:29:30|29933.2|29913.2|29935.7|29915.7|29935.7|29915.7|29933.2|29913.2|1
1732289380000|2024-11-22 15:29:40|29938.1|29918.1|29935.6|29915.6|29938.1|29918.1|29935.6|29915.6|0
1732289390000|2024-11-22 15:29:50|29935.5|29915.5|29933.1|29913.1|29935.5|29915.5|29933.1|29913.1|1
1732289400000|2024-11-22 15:30:00|29933|29913|29930.6|29910.6|29933|29913|29930.6|29910.6|1
1732289410000|2024-11-22 15:30:10|29930.7|29910.7|29945.7|29905.7|29948.1|29910.7|29930.7|29905.5|2
1732289420000|2024-11-22 15:30:20|||||||||2
1732289430000|2024-11-22 15:30:30|29945.6|29905.6|29945.6|29905.6|29945.6|29905.6|29945.6|29905.6|0
1732289440000|2024-11-22 15:30:40|29945.7|29905.7|29955.7|29915.7|29957.9|29917.9|29945.7|29905.7|11
1732289450000|2024-11-22 15:30:50|29948.2|29928.2|29945.7|29925.7|29948.2|29928.2|29945.7|29925.7|3
1732289460000|2024-11-22 15:31:00|29945.6|29925.6|29943.1|29923.1|29945.6|29925.6|29943.1|29923.1|4
1732289470000|2024-11-22 15:31:10|29945.7|29925.7|29945.7|29925.7|29945.7|29925.7|29945.7|29925.7|11
1732289480000|2024-11-22 15:31:20|29953.2|29933.2|29953.2|29933.2|29953.2|29933.2|29953.2|29933.2|2
1732289490000|2024-11-22 15:31:30|29960.5|29940.5|29960.5|29940.5|29960.5|29940.5|29960.5|29940.5|2
1732289500000|2024-11-22 15:31:40|||||||||1
1732289520000|2024-11-22 15:32:00|29960.6|29940.6|29960.7|29940.7|29960.7|29940.7|29960.6|29940.6|4
1732289530000|2024-11-22 15:32:10|29963.2|29943.2|29965.7|29945.7|29965.7|29945.7|29963.2|29943.2|4
1732289540000|2024-11-22 15:32:20|29963.2|29943.2|29963.2|29943.2|29963.2|29943.2|29963.2|29943.2|6
1732289550000|2024-11-22 15:32:30|29978.5|29958.5|30010.4|29990.4|30023|30003|29978.5|29958.5|29
1732289560000|2024-11-22 15:32:40|30007.9|29987.9|29995.7|29975.7|30017.9|29997.9|29995.7|29975.7|29
1732289570000|2024-11-22 15:32:50|29993.2|29973.2|29950.7|29930.7|29993.2|29973.2|29950.7|29930.7|64
1732289580000|2024-11-22 15:33:00|29965.7|29925.7|29963.1|29943.1|29980.7|29953.1|29963.1|29920.6|13
1732289590000|2024-11-22 15:33:10|29963|29943|29953|29933|29963|29943|29953|29933|7
1732289600000|2024-11-22 15:33:20|29950.6|29930.6|29943.2|29923.2|29950.6|29930.6|29943.2|29923.2|6
1732289610000|2024-11-22 15:33:30|29938.3|29918.3|29933.1|29913.1|29945.6|29918.3|29933|29905.6|6
1732289620000|2024-11-22 15:33:40|29942.9|29922.9|29938.2|29918.2|29948|29928|29938.2|29918.2|11
1732289630000|2024-11-22 15:33:50|29938.4|29918.4|29948.1|29928.1|29948.1|29928.1|29938.4|29918.4|20
1732289640000|2024-11-22 15:34:00|29950.6|29930.6|29950.6|29930.6|29950.6|29930.6|29950.6|29930.6|1
1732289650000|2024-11-22 15:34:10|29968.1|29948.1|29978.2|29958.2|29978.2|29958.2|29968.1|29948.1|4
1732289660000|2024-11-22 15:34:20|29980.7|29960.7|29980.7|29960.7|29980.7|29960.7|29980.7|29960.7|70
1732289670000|2024-11-22 15:34:30|29983.2|29963.2|29980.7|29960.7|29983.2|29963.2|29980.7|29960.7|1
1732289680000|2024-11-22 15:34:40|29983.2|29963.2|29983.2|29963.2|29983.2|29963.2|29983.2|29963.2|1
1732289690000|2024-11-22 15:34:50|29975.8|29955.8|29982.9|29962.9|29982.9|29962.9|29975.8|29955.8|9
1732289700000|2024-11-22 15:35:00|29983.2|29963.2|29983.2|29963.2|29983.2|29963.2|29983.2|29963.2|0
1732289710000|2024-11-22 15:35:10|29985.6|29965.6|29980.7|29960.7|29985.7|29965.7|29980.7|29960.7|3
1732289720000|2024-11-22 15:35:20|29980.9|29960.9|30005.5|29985.5|30010.5|29985.5|29980.7|29960.7|35
1732289730000|2024-11-22 15:35:30|30005.6|29985.6|30020.7|30000.7|30020.7|30000.7|30005.6|29985.6|15
1732289740000|2024-11-22 15:35:40|30028|30008|30035.5|30015.5|30035.5|30015.5|30028|30008|25
1732289750000|2024-11-22 15:35:50|30035.6|30015.6|30033.2|30013.2|30035.6|30015.6|30033.2|30013.2|9
1732289760000|2024-11-22 15:36:00|30030.7|30010.7|30033|30013|30033.2|30013.2|30028.2|30008.2|17
1732289770000|2024-11-22 15:36:10|30033.1|30013.1|30030.7|30010.7|30035.7|30015.7|30030.7|30010.7|1
1732289780000|2024-11-22 15:36:20|30033.2|30013.2|30033.1|30013.1|30033.2|30013.2|30030.7|30010.7|0
1732289790000|2024-11-22 15:36:30|30033.2|30013.2|30048.1|30028.1|30048.1|30028.1|30033.2|30013.2|9
1732289800000|2024-11-22 15:36:40|30050.6|30030.6|30058.1|30038.1|30068|30048|30050.6|30030.6|62
1732289810000|2024-11-22 15:36:50|30057.9|30037.9|30065.6|30045.6|30065.6|30045.6|30053.1|30033.1|33
1732289820000|2024-11-22 15:37:00|30075.6|30055.6|30073.1|30053.1|30075.6|30055.6|30073.1|30053.1|2
1732289830000|2024-11-22 15:37:10|||||||||1
1732289840000|2024-11-22 15:37:20|30070.7|30050.7|30065.7|30045.7|30073.1|30053.1|30065.7|30045.7|8
1732289850000|2024-11-22 15:37:30|30075.6|30055.6|30068.2|30048.2|30083|30063|30068.2|30048.2|12
1732289860000|2024-11-22 15:37:40|30065.7|30045.7|30063.2|30043.2|30065.7|30045.7|30060.7|30040.7|3
1732289870000|2024-11-22 15:37:50|30063.1|30043.1|30068|30048|30068|30048|30063.1|30043.1|13
1732289880000|2024-11-22 15:38:00|30068.1|30048.1|30070.6|30050.6|30070.6|30050.6|30068.1|30048.1|5
1732289890000|2024-11-22 15:38:10|30073.1|30053.1|30075.6|30055.6|30075.6|30055.6|30073.1|30053.1|0
1732289900000|2024-11-22 15:38:20|30078.1|30058.1|30075.7|30055.7|30090.5|30070.5|30075.7|30055.7|25
1732289910000|2024-11-22 15:38:30|30073.2|30053.2|30090.7|30050.7|30090.7|30055.7|30073.2|30050.7|12
1732289920000|2024-11-22 15:38:40|30093.4|30053.4|30110.5|30090.5|30112.9|30092.9|30090.7|30053.4|25
1732289930000|2024-11-22 15:38:50|30110.4|30090.4|30122.9|30102.9|30122.9|30102.9|30110.4|30090.4|14
1732289940000|2024-11-22 15:39:00|30117.9|30097.9|30110.4|30090.4|30117.9|30097.9|30108|30088|27
1732289950000|2024-11-22 15:39:10|30112.9|30092.9|30125.4|30105.4|30127.9|30107.9|30112.9|30092.9|14
1732289960000|2024-11-22 15:39:20|||||||||2
1732289970000|2024-11-22 15:39:30|||||||||5
1732289980000|2024-11-22 15:39:40|30127.9|30107.9|30117.9|30097.9|30127.9|30107.9|30117.9|30097.9|13
1732289990000|2024-11-22 15:39:50|30120.4|30100.4|30120.4|30100.4|30120.4|30100.4|30120.4|30100.4|1
1732290000000|2024-11-22 15:40:00|30118|30098|30118|30098|30118|30098|30118|30098|5
1732290010000|2024-11-22 15:40:10|30113.1|30093.1|30090.5|30070.5|30113.1|30093.1|30088|30068|22
1732290020000|2024-11-22 15:40:20|30090.6|30070.6|30093.1|30073.1|30093.1|30073.1|30090.6|30070.6|12
1732290030000|2024-11-22 15:40:30|30098.1|30078.1|30103.1|30083.1|30103.1|30083.1|30098.1|30078.1|2
1732290040000|2024-11-22 15:40:40|30108.1|30088.1|30080.7|30060.7|30110.6|30090.6|30080.7|30060.7|8
1732290050000|2024-11-22 15:40:50|30080.6|30060.6|30063.3|30043.3|30080.6|30060.6|30063.3|30043.3|13
1732290060000|2024-11-22 15:41:00|30063.2|30043.2|30068.2|30048.2|30068.2|30048.2|30063.2|30043.2|30
1732290070000|2024-11-22 15:41:10|30070.6|30050.6|30068.1|30048.1|30070.6|30050.6|30065.7|30045.7|22
1732290080000|2024-11-22 15:41:20|30065.6|30045.6|30070.6|30050.6|30070.6|30050.6|30065.6|30045.6|16
1732290090000|2024-11-22 15:41:30|30073|30053|30070.6|30050.6|30073|30053|30070.6|30050.6|3
1732290100000|2024-11-22 15:41:40|30073.1|30053.1|30075.6|30055.6|30075.6|30055.6|30073.1|30053.1|2
1732290110000|2024-11-22 15:41:50|30070.7|30050.7|30048.1|30028.1|30070.7|30050.7|30048.1|30028.1|34
1732290120000|2024-11-22 15:42:00|30048|30028|30040.7|30020.7|30048.1|30028.1|30040.7|30020.7|32
1732290130000|2024-11-22 15:42:10|||||||||1
1732290140000|2024-11-22 15:42:20|30043.2|30023.2|30048.1|30028.1|30048.1|30028.1|30043.2|30023.2|7
1732290150000|2024-11-22 15:42:30|30052.9|30032.9|30060.5|30040.5|30060.5|30040.5|30052.9|30032.9|2
1732290160000|2024-11-22 15:42:40|||||||||1
1732290170000|2024-11-22 15:42:50|30063|30043|30063.1|30043.1|30063.1|30043.1|30063|30043|0
1732290180000|2024-11-22 15:43:00|30065.6|30045.6|30065.6|30045.6|30065.6|30045.6|30065.6|30045.6|3
1732290190000|2024-11-22 15:43:10|30073.1|30053.1|30098.1|30078.1|30098.1|30078.1|30073.1|30053.1|6
1732290200000|2024-11-22 15:43:20|30095.6|30075.6|30098.1|30078.1|30100.6|30080.6|30095.6|30075.6|5
1732290210000|2024-11-22 15:43:30|30100.5|30080.5|30100.5|30080.5|30100.5|30080.5|30098.1|30078.1|1
1732290220000|2024-11-22 15:43:40|30098.1|30078.1|30100.5|30080.5|30103.1|30083.1|30098.1|30078.1|5
1732290230000|2024-11-22 15:43:50|30100.6|30080.6|30110.4|30090.4|30110.4|30090.4|30100.6|30080.6|5
1732290240000|2024-11-22 15:44:00|30110.5|30090.5|30110.6|30090.6|30110.6|30090.6|30110.5|30090.5|0
1732290250000|2024-11-22 15:44:10|30113|30093|30125.7|30105.7|30128.1|30108.1|30113|30093|16
1732290260000|2024-11-22 15:44:20|30125.6|30105.6|30125.6|30105.6|30128.1|30108.1|30120.6|30100.6|3
1732290270000|2024-11-22 15:44:30|30128.1|30108.1|30135.6|30115.6|30135.6|30115.6|30128.1|30108.1|16
1732290280000|2024-11-22 15:44:40|30140.6|30120.6|30140.6|30120.6|30143|30123|30140.6|30120.6|0
1732290290000|2024-11-22 15:44:50|30138.1|30118.1|30138.1|30118.1|30138.1|30118.1|30138.1|30118.1|9
1732290300000|2024-11-22 15:45:00|30135.6|30115.6|30133.1|30113.1|30135.6|30115.6|30133.1|30113.1|3
1732290310000|2024-11-22 15:45:10|30135.5|30115.5|30135.6|30115.6|30135.6|30115.6|30135.5|30115.5|7
1732290320000|2024-11-22 15:45:20|30140.6|30120.6|30143.1|30123.1|30143.1|30123.1|30140.6|30120.6|5
1732290330000|2024-11-22 15:45:30|30143|30123|30140.6|30120.6|30143|30123|30138.1|30118.1|12
1732290340000|2024-11-22 15:45:40|30150.4|30130.4|30158|30138|30158|30138|30150.4|30130.4|68
1732290350000|2024-11-22 15:45:50|30157.9|30137.9|30157.9|30137.9|30157.9|30137.9|30157.9|30137.9|5
1732290360000|2024-11-22 15:46:00|30155.5|30135.5|30150.5|30130.5|30155.5|30135.5|30150.5|30130.5|11
1732290370000|2024-11-22 15:46:10|30155.4|30135.4|30140.4|30120.4|30165.6|30142.8|30140.4|30115.3|8
1732290380000|2024-11-22 15:46:20|30135.4|30115.4|30125.5|30105.5|30135.4|30115.4|30125.5|30105.5|9
1732290390000|2024-11-22 15:46:30|30125.4|30105.4|30125.4|30105.4|30125.4|30105.4|30120.6|30100.6|1
1732290400000|2024-11-22 15:46:40|30127.9|30107.9|30120.6|30100.6|30128|30108|30120.6|30100.6|5
1732290410000|2024-11-22 15:46:50|30117.9|30097.9|30107.9|30087.9|30117.9|30097.9|30107.9|30087.9|17
1732290420000|2024-11-22 15:47:00|30107.8|30087.8|30102.9|30082.9|30107.8|30087.8|30102.9|30082.9|1
1732290440000|2024-11-22 15:47:20|30100.5|30080.5|30100.5|30080.5|30100.5|30080.5|30100.5|30080.5|6
1732290450000|2024-11-22 15:47:30|30100.4|30080.4|30100.4|30080.4|30100.4|30080.4|30100.4|30080.4|0
1732290460000|2024-11-22 15:47:40|30095.5|30075.5|30093|30073|30095.5|30075.5|30093|30073|5
1732290470000|2024-11-22 15:47:50|30095.4|30075.4|30095.4|30075.4|30095.4|30075.4|30095.4|30075.4|1
1732290480000|2024-11-22 15:48:00|30090.5|30070.5|30098|30078|30098|30078|30090.5|30070.5|3
1732290490000|2024-11-22 15:48:10|30100.5|30080.5|30100.5|30080.5|30100.5|30080.5|30100.5|30080.5|1
1732290500000|2024-11-22 15:48:20|30105.5|30085.5|30120.3|30100.3|30122.8|30102.8|30105.5|30085.5|7
1732290510000|2024-11-22 15:48:30|30120.2|30100.2|30110.5|30090.5|30120.2|30100.2|30110.5|30090.5|3
1732290520000|2024-11-22 15:48:40|30105.6|30085.6|30095.5|30055.5|30105.6|30085.6|30092.9|30055.5|66
1732290530000|2024-11-22 15:48:50|30092.8|30072.8|30092.8|30072.8|30092.8|30072.8|30092.8|30072.8|6
1732290540000|2024-11-22 15:49:00|30095.3|30075.3|30100.4|30080.4|30102.8|30082.8|30095.3|30075.3|1
1732290550000|2024-11-22 15:49:10|30100.5|30080.5|30102.9|30082.9|30102.9|30082.9|30100.5|30080.5|3
1732290560000|2024-11-22 15:49:20|30100.4|30080.4|30093|30073|30100.4|30080.4|30093|30073|3
1732290570000|2024-11-22 15:49:30|30095.4|30075.4|30095.4|30075.4|30095.4|30075.4|30095.4|30075.4|5
1732290580000|2024-11-22 15:49:40|30090.4|30070.4|30087.9|30067.9|30090.4|30070.4|30087.9|30067.9|3
1732290590000|2024-11-22 15:49:50|30095.4|30055.4|30085.4|30065.4|30095.4|30065.4|30083|30055.4|0
1732290600000|2024-11-22 15:50:00|30082.9|30062.9|30080.5|30060.5|30082.9|30062.9|30080.4|30060.4|40
1732290610000|2024-11-22 15:50:10|30083|30063|30090.4|30070.4|30090.4|30070.4|30083|30063|2
1732290620000|2024-11-22 15:50:20|30095.4|30075.4|30095.4|30075.4|30095.4|30075.4|30095.4|30075.4|3
1732290630000|2024-11-22 15:50:30|||||||||1
1732290650000|2024-11-22 15:50:50|30100.3|30080.3|30107.8|30087.8|30107.8|30087.8|30100.3|30080.3|1
1732290660000|2024-11-22 15:51:00|30107.9|30087.9|30130.3|30090.3|30130.3|30095.4|30107.9|30087.9|3
1732290670000|2024-11-22 15:51:10|30122.8|30102.8|30110.5|30090.5|30122.8|30102.8|30110.5|30090.5|8
1732290680000|2024-11-22 15:51:20|30110.4|30090.4|30110.5|30090.5|30110.5|30090.5|30110.4|30090.4|7
1732290690000|2024-11-22 15:51:30|30110.4|30090.4|30115.4|30075.4|30115.4|30090.4|30110.4|30075.4|3
1732290700000|2024-11-22 15:51:40|30095.7|30075.7|30090.4|30070.4|30095.7|30075.7|30090.4|30070.4|4
1732290710000|2024-11-22 15:51:50|30092.9|30072.9|30092.9|30072.9|30092.9|30072.9|30092.9|30072.9|3
1732290720000|2024-11-22 15:52:00|30090.5|30070.5|30090.4|30070.4|30090.5|30070.5|30090.4|30070.4|0
1732290730000|2024-11-22 15:52:10|30092.8|30072.8|30110.4|30070.4|30110.4|30072.9|30092.8|30070.3|10
1732290740000|2024-11-22 15:52:20|30102.8|30082.8|30102.8|30082.8|30102.8|30082.8|30100.4|30080.4|1
1732290750000|2024-11-22 15:52:30|30100.4|30080.4|30105.2|30085.2|30105.2|30085.2|30100.3|30080.3|7
1732290760000|2024-11-22 15:52:40|30105.3|30085.3|30105.3|30085.3|30105.3|30085.3|30105.3|30085.3|0
1732290770000|2024-11-22 15:52:50|30102.9|30082.9|30100.4|30080.4|30105.4|30085.4|30100.4|30080.4|2
1732290780000|2024-11-22 15:53:00|30097.9|30077.9|30095.4|30075.4|30097.9|30077.9|30095.4|30075.4|5
1732290790000|2024-11-22 15:53:10|30092.9|30072.9|30085.4|30065.4|30092.9|30072.9|30085.4|30065.4|22
1732290800000|2024-11-22 15:53:20|30087.9|30067.9|30087.9|30067.9|30088|30068|30087.9|30067.9|5
1732290810000|2024-11-22 15:53:30|30085.5|30065.5|30085.5|30065.5|30085.5|30065.5|30085.5|30065.5|9
1732290820000|2024-11-22 15:53:40|30083.1|30063.1|30080.6|30060.6|30083.1|30063.1|30080.6|30060.6|4
1732290830000|2024-11-22 15:53:50|30080.4|30060.4|30056.1|30036.1|30080.4|30060.4|30056.1|30036.1|12
1732290840000|2024-11-22 15:54:00|30055.8|30035.8|30065.4|30045.4|30065.4|30045.4|30055.8|30035.8|5
1732290850000|2024-11-22 15:54:10|30070.3|30050.3|30065.4|30045.4|30070.3|30050.3|30062.9|30042.9|1
1732290860000|2024-11-22 15:54:20|30062.9|30042.9|30062.9|30042.9|30062.9|30042.9|30062.9|30042.9|6
1732290870000|2024-11-22 15:54:30|30060.4|30040.4|30048.2|30028.2|30060.4|30040.4|30048.2|30028.2|5
1732290880000|2024-11-22 15:54:40|30048|30028|30050.5|30030.5|30052.8|30032.8|30048|30028|13
1732290890000|2024-11-22 15:54:50|30052.9|30032.9|30057.9|30037.9|30057.9|30037.9|30052.9|30032.9|3
1732290900000|2024-11-22 15:55:00|30058.1|30038.1|30072.8|30052.8|30072.8|30052.8|30058.1|30038.1|3
1732290910000|2024-11-22 15:55:10|30072.9|30052.9|30072.9|30052.9|30087.9|30067.9|30072.9|30052.9|8
1732290920000|2024-11-22 15:55:20|30070.4|30050.4|30067.9|30047.9|30070.4|30050.4|30067.9|30047.9|2
1732290930000|2024-11-22 15:55:30|30067.8|30047.8|30060.6|30040.6|30067.8|30047.8|30060.6|30040.6|3
1732290940000|2024-11-22 15:55:40|30058|30038|30052.9|30032.9|30058|30038|30052.9|30032.9|5
1732290950000|2024-11-22 15:55:50|30052.7|30032.7|30060.3|30040.3|30060.3|30040.3|30045.4|30025.4|10
1732290960000|2024-11-22 15:56:00|30060.4|30040.4|30070.3|30050.3|30072.7|30052.7|30060.4|30040.4|4
1732290970000|2024-11-22 15:56:10|30065.4|30045.4|30065.4|30045.4|30065.4|30045.4|30065.4|30045.4|5
1732290980000|2024-11-22 15:56:20|30057.9|30037.9|30048.1|30028.1|30057.9|30037.9|30048.1|30028.1|2
1732290990000|2024-11-22 15:56:30|30047.9|30027.9|30047.9|30027.9|30047.9|30027.9|30047.9|30027.9|0
1732291000000|2024-11-22 15:56:40|30047.8|30027.8|30043|30023|30047.8|30027.8|30043|30023|1
1732291010000|2024-11-22 15:56:50|30045.4|30025.4|30060.5|30040.5|30075.5|30040.5|30045.4|30015.5|61
1732291020000|2024-11-22 15:57:00|30060.3|30040.3|30052.8|30032.8|30060.3|30040.3|30037.8|30017.8|13
1732291030000|2024-11-22 15:57:10|30055.2|30035.2|30055.2|30035.2|30055.2|30035.2|30055.2|30035.2|1
1732291040000|2024-11-22 15:57:20|30060.2|30040.2|30077.7|30037.7|30077.7|30040.2|30060.2|30037.6|4
1732291060000|2024-11-22 15:57:40|30060.5|30040.5|30057.9|30037.9|30060.5|30040.5|30057.9|30037.9|13
1732291070000|2024-11-22 15:57:50|30062.8|30042.8|30077.6|30057.6|30077.6|30057.6|30062.8|30042.8|35
1732291080000|2024-11-22 15:58:00|30087.6|30067.6|30087.6|30067.6|30087.6|30067.6|30087.6|30067.6|4
1732291090000|2024-11-22 15:58:10|30090.3|30070.3|30090.3|30070.3|30090.3|30070.3|30090.3|30070.3|1
1732291100000|2024-11-22 15:58:20|||||||||2
1732291110000|2024-11-22 15:58:30|||||||||2
1732291130000|2024-11-22 15:58:50|30087.8|30067.8|30087.8|30067.8|30087.8|30067.8|30087.8|30067.8|1
1732291140000|2024-11-22 15:59:00|30088|30068|30102.8|30082.8|30107.7|30087.7|30088|30068|21
1732291150000|2024-11-22 15:59:10|||||||||2
1732291160000|2024-11-22 15:59:20|30100.3|30080.3|30095.3|30075.3|30100.3|30080.3|30095.3|30075.3|1
1732291190000|2024-11-22 15:59:50|30092.8|30072.8|30110.5|30070.5|30110.5|30077.9|30092.8|30070.5|5
1732291200000|2024-11-22 16:00:00|30105.3|30085.3|30105.3|30085.3|30105.3|30085.3|30105.3|30085.3|0
1732291210000|2024-11-22 16:00:10|30135.3|30115.3|30125.3|30105.3|30135.3|30115.3|30125.3|30105.3|9
1732291220000|2024-11-22 16:00:20|30122.8|30102.8|30125.3|30105.3|30130.3|30110.3|30122.8|30102.8|20
1732291230000|2024-11-22 16:00:30|30127.8|30107.8|30127.8|30107.8|30127.8|30107.8|30125.3|30105.3|0
1732291240000|2024-11-22 16:00:40|30130.3|30110.3|30132.8|30092.8|30135.4|30110.3|30130.3|30092.8|15
1732291250000|2024-11-22 16:00:50|30120.4|30080.4|30100.3|30080.3|30120.4|30080.4|30100.3|30080.3|3
1732291260000|2024-11-22 16:01:00|30097.8|30077.8|30097.8|30077.8|30097.8|30077.8|30095.3|30075.3|5
1732291270000|2024-11-22 16:01:10|30097.7|30077.7|30087.7|30067.7|30097.7|30077.7|30087.7|30067.7|8
1732291280000|2024-11-22 16:01:20|30085.3|30065.3|30075.2|30055.2|30090.2|30065.3|30072.8|30047.8|3
1732291290000|2024-11-22 16:01:30|30075.3|30055.3|30075.3|30055.3|30075.3|30055.3|30072.7|30052.7|29
1732291300000|2024-11-22 16:01:40|30080.2|30060.2|30105.2|30085.2|30105.2|30085.2|30080.2|30060.2|8
1732291310000|2024-11-22 16:01:50|||||||||1
1732291320000|2024-11-22 16:02:00|30110.3|30090.3|30112.7|30092.7|30112.7|30092.7|30110.3|30090.3|1
1732291330000|2024-11-22 16:02:10|30117.6|30097.6|30120.3|30100.3|30120.3|30100.3|30117.6|30097.6|3
1732291340000|2024-11-22 16:02:20|30122.7|30102.7|30122.7|30102.7|30122.7|30102.7|30120.3|30100.3|17
1732291350000|2024-11-22 16:02:30|30120.3|30100.3|30140.2|30120.2|30140.2|30120.2|30117.9|30097.7|15
1732291360000|2024-11-22 16:02:40|30142.6|30122.6|30142.6|30122.6|30142.6|30122.6|30142.6|30122.6|0
1732291370000|2024-11-22 16:02:50|30145.2|30125.2|30170.2|30150.2|30170.2|30150.2|30145.2|30125.2|22
1732291380000|2024-11-22 16:03:00|30170.3|30150.3|30162.9|30142.9|30175.4|30150.3|30162.9|30135.4|2
1732291390000|2024-11-22 16:03:10|30165.3|30145.3|30155.4|30135.4|30165.3|30145.3|30155.4|30135.4|4
1732291400000|2024-11-22 16:03:20|30145.7|30125.7|30142.9|30122.9|30145.7|30125.7|30142.9|30122.9|1
1732291410000|2024-11-22 16:03:30|30150.5|30110.5|30142.9|30122.9|30150.5|30122.9|30142.9|30110.5|0
1732291420000|2024-11-22 16:03:40|30138|30118|30132.9|30112.9|30138|30118|30132.9|30112.9|1
1732291430000|2024-11-22 16:03:50|30132.7|30112.7|30127.8|30107.8|30135.2|30115.2|30127.8|30107.8|0
1732291440000|2024-11-22 16:04:00|30135.4|30095.4|30152.7|30132.7|30165.8|30140.3|30127.8|30095.4|32
1732291450000|2024-11-22 16:04:10|30155.2|30135.2|30157.7|30137.7|30157.7|30137.7|30155.2|30135.2|17
1732291460000|2024-11-22 16:04:20|30155.2|30135.2|30140.4|30120.4|30155.2|30135.2|30140.4|30112.7|39
1732291470000|2024-11-22 16:04:30|30140.2|30120.2|30115.3|30095.3|30140.2|30120.2|30115.3|30087.8|11
1732291480000|2024-11-22 16:04:40|30115.2|30095.2|30115.3|30095.3|30115.3|30095.3|30112.8|30092.8|1
1732291490000|2024-11-22 16:04:50|30129.9|30109.9|30140.3|30120.3|30140.3|30120.3|30129.9|30109.9|59
1732291500000|2024-11-22 16:05:00|30137.8|30117.8|30120.3|30100.3|30137.8|30117.8|30120.3|30100.3|8
1732291510000|2024-11-22 16:05:10|30115.5|30095.5|30110.5|30090.5|30115.5|30095.5|30108|30088|0
1732291520000|2024-11-22 16:05:20|30108|30088|30107.9|30087.9|30108|30088|30103|30083|11
1732291530000|2024-11-22 16:05:30|30108|30088|30125.5|30085.5|30125.5|30102.9|30108|30085.5|17
1732291540000|2024-11-22 16:05:40|30110.5|30090.5|30105.4|30085.4|30110.5|30090.5|30105.4|30085.4|2
1732291550000|2024-11-22 16:05:50|||||||||1
1732291560000|2024-11-22 16:06:00|30107.8|30087.8|30115.4|30095.4|30115.4|30095.4|30107.8|30087.8|5
1732291570000|2024-11-22 16:06:10|30110.5|30090.5|30108|30088|30112.9|30092.9|30108|30088|16
1732291580000|2024-11-22 16:06:20|30105.5|30085.5|30107.9|30087.9|30107.9|30087.9|30103|30083|2
1732291590000|2024-11-22 16:06:30|30110.4|30090.4|30122.7|30102.7|30122.7|30102.7|30110.4|30090.4|8
1732291600000|2024-11-22 16:06:40|30117.8|30097.8|30117.8|30097.8|30117.8|30097.8|30117.8|30097.8|2
1732291610000|2024-11-22 16:06:50|30113|30093|30110.5|30090.5|30113|30093|30110.5|30090.5|2
1732291620000|2024-11-22 16:07:00|30110.4|30090.4|30110.4|30090.4|30110.4|30090.4|30110.4|30090.4|1
1732291640000|2024-11-22 16:07:20|30112.9|30092.9|30120.2|30100.2|30120.2|30100.2|30112.9|30092.9|5
1732291660000|2024-11-22 16:07:40|||||||||1
1732291670000|2024-11-22 16:07:50|30120.4|30100.4|30125.2|30105.2|30125.2|30105.2|30120.4|30100.4|2
1732291680000|2024-11-22 16:08:00|30127.7|30107.7|30127.8|30107.8|30127.8|30107.8|30127.7|30107.7|0
1732291700000|2024-11-22 16:08:20|30132.8|30112.8|30132.8|30112.8|30132.8|30112.8|30132.8|30112.8|2
1732291710000|2024-11-22 16:08:30|30135.3|30115.3|30135.3|30115.3|30135.3|30115.3|30135.3|30115.3|2
1732291720000|2024-11-22 16:08:40|30135.5|30115.5|30137.9|30117.9|30137.9|30117.9|30135.4|30115.4|8
1732291730000|2024-11-22 16:08:50|||||||||2
1732291740000|2024-11-22 16:09:00|||||||||2
1732291760000|2024-11-22 16:09:20|30135.4|30115.4|30132.9|30112.9|30135.5|30115.5|30132.9|30112.9|11
1732291770000|2024-11-22 16:09:30|30135.4|30115.4|30140.4|30120.4|30140.4|30120.4|30135.4|30115.4|1
1732291780000|2024-11-22 16:09:40|30140.5|30120.5|30140.5|30120.5|30140.5|30120.5|30138|30118|2
1732291790000|2024-11-22 16:09:50|30138|30118|30140.5|30100.5|30140.5|30118|30135.3|30100.5|18
1732291800000|2024-11-22 16:10:00|30140.3|30100.3|30118|30098|30140.3|30100.4|30118|30098|3
1732291810000|2024-11-22 16:10:10|30117.9|30097.9|30117.9|30097.9|30117.9|30097.9|30117.9|30097.9|0
1732291820000|2024-11-22 16:10:20|30115.5|30095.5|30115.4|30095.4|30115.5|30095.5|30115.4|30095.4|15
1732291830000|2024-11-22 16:10:30|30115.5|30095.5|30103|30083|30115.5|30095.5|30103|30083|15
1732291840000|2024-11-22 16:10:40|30105.5|30085.5|30105.5|30085.5|30105.5|30085.5|30105.5|30085.5|10
1732291850000|2024-11-22 16:10:50|30107.9|30087.9|30132.8|30092.8|30132.8|30092.9|30107.9|30087.9|3
1732291860000|2024-11-22 16:11:00|30132.9|30092.9|30130.3|30110.3|30132.9|30110.4|30127.9|30092.9|1
1732291870000|2024-11-22 16:11:10|30130.4|30110.4|30123|30103|30130.4|30110.4|30123|30103|1
1732291880000|2024-11-22 16:11:20|||||||||1
1732291890000|2024-11-22 16:11:30|30122.9|30102.9|30120.5|30100.5|30122.9|30102.9|30120.5|30100.5|1
1732291900000|2024-11-22 16:11:40|30120.4|30100.4|30150.3|30110.3|30150.3|30117.9|30120.4|30100.4|5
1732291910000|2024-11-22 16:11:50|30150.4|30110.4|30137.9|30117.9|30150.4|30117.9|30137.9|30110.4|7
1732291930000|2024-11-22 16:12:10|30130.4|30110.4|30127.9|30107.9|30130.4|30110.4|30125.3|30105.3|6
1732291950000|2024-11-22 16:12:30|||||||||3
1732291970000|2024-11-22 16:12:50|30127.8|30107.8|30127.9|30107.9|30127.9|30107.9|30127.8|30107.8|1
1732291980000|2024-11-22 16:13:00|30135.3|30115.3|30135.3|30115.3|30135.3|30115.3|30135.3|30115.3|3
1732291990000|2024-11-22 16:13:10|30135.4|30115.4|30132.9|30112.9|30135.4|30115.4|30132.9|30112.9|7
1732292000000|2024-11-22 16:13:20|30142.9|30122.9|30192.9|30172.9|30202.7|30182.7|30142.9|30122.9|43
1732292010000|2024-11-22 16:13:30|30195.4|30175.4|30162.9|30142.9|30200.4|30180.4|30162.9|30142.9|29
1732292020000|2024-11-22 16:13:40|30175.4|30135.4|30175.4|30135.4|30175.4|30135.4|30175.4|30135.4|2
1732292030000|2024-11-22 16:13:50|30167.9|30147.9|30165.4|30145.4|30167.9|30147.9|30165.4|30145.4|2
1732292040000|2024-11-22 16:14:00|30167.9|30147.9|30167.9|30147.9|30167.9|30147.9|30167.9|30147.9|2
1732292050000|2024-11-22 16:14:10|30172.8|30152.8|30172.9|30152.9|30172.9|30152.9|30172.8|30152.8|4
1732292060000|2024-11-22 16:14:20|30167.9|30147.9|30167.9|30147.9|30167.9|30147.9|30167.9|30147.9|2
1732292070000|2024-11-22 16:14:30|30167.7|30147.7|30202.8|30182.8|30202.8|30182.8|30167.7|30147.7|4
1732292080000|2024-11-22 16:14:40|30202.9|30182.9|30205.4|30185.4|30212.9|30192.9|30202.9|30182.9|18
1732292090000|2024-11-22 16:14:50|30207.9|30187.9|30207.8|30187.8|30207.9|30187.9|30207.8|30187.8|4
1732292100000|2024-11-22 16:15:00|30202.9|30182.9|30205.4|30165.4|30205.4|30182.9|30200.3|30165.4|6
1732292110000|2024-11-22 16:15:10|30192.9|30172.9|30197.7|30177.7|30197.7|30177.7|30190.4|30170.4|29
1732292120000|2024-11-22 16:15:20|30195.3|30175.3|30200.3|30180.3|30200.3|30180.3|30195.3|30175.3|28
1732292130000|2024-11-22 16:15:30|30195.4|30175.4|30202.7|30182.7|30202.7|30182.7|30195.4|30175.4|1
1732292140000|2024-11-22 16:15:40|||||||||5
1732292150000|2024-11-22 16:15:50|30205.1|30185.1|30220.2|30200.2|30220.2|30200.2|30197.8|30177.8|10
1732292160000|2024-11-22 16:16:00|30232.4|30212.4|30250.1|30230.1|30250.1|30230.1|30232.4|30212.4|73
1732292170000|2024-11-22 16:16:10|30250.3|30230.3|30257.8|30237.8|30290.2|30270.2|30250.3|30230.3|34
1732292180000|2024-11-22 16:16:20|30257.7|30237.7|30232.8|30212.8|30257.7|30237.7|30230.4|30210.4|8
1732292190000|2024-11-22 16:16:30|30230.4|30210.4|30232.8|30212.8|30232.8|30212.8|30230.3|30210.3|14
1732292200000|2024-11-22 16:16:40|30237.6|30217.6|30232.8|30212.8|30237.7|30217.7|30232.8|30212.8|7
1732292210000|2024-11-22 16:16:50|30235.1|30215.1|30255.1|30235.1|30255.1|30235.1|30235.1|30215.1|6
1732292220000|2024-11-22 16:17:00|30255.2|30235.2|30257.8|30237.8|30260.3|30240.3|30255.2|30235.2|7
1732292230000|2024-11-22 16:17:10|30255.4|30235.4|30262.7|30242.7|30262.7|30242.7|30255.4|30235.4|6
1732292240000|2024-11-22 16:17:20|30260.2|30240.2|30260.2|30240.2|30260.2|30240.2|30260.2|30240.2|6
1732292250000|2024-11-22 16:17:30|30257.8|30237.8|30257.7|30237.7|30260.2|30240.2|30257.7|30237.7|6
1732292260000|2024-11-22 16:17:40|30260.2|30240.2|30275.1|30255.1|30275.1|30255.1|30260.2|30240.2|7
1732292270000|2024-11-22 16:17:50|30277.6|30257.6|30277.7|30257.7|30277.7|30257.7|30277.6|30257.6|3
1732292280000|2024-11-22 16:18:00|30275.2|30255.2|30257.9|30237.9|30275.2|30255.2|30257.9|30237.9|21
1732292290000|2024-11-22 16:18:10|30252.8|30232.8|30260.3|30240.3|30260.3|30240.3|30242.7|30215.2|9
1732292300000|2024-11-22 16:18:20|30255.4|30235.4|30252.7|30232.7|30255.4|30235.4|30252.7|30232.7|3
1732292320000|2024-11-22 16:18:40|30250.3|30230.3|30245.3|30225.3|30250.3|30230.3|30245.3|30225.3|1
1732292330000|2024-11-22 16:18:50|30240.3|30220.3|30240.3|30220.3|30240.3|30220.3|30237.9|30217.9|0
1732292340000|2024-11-22 16:19:00|30237.8|30217.8|30240.3|30220.3|30240.3|30220.3|30237.8|30217.8|2
1732292350000|2024-11-22 16:19:10|30237.9|30217.9|30222.8|30202.8|30237.9|30217.9|30222.8|30202.8|5
1732292360000|2024-11-22 16:19:20|30220.3|30200.3|30210.3|30190.3|30220.3|30200.3|30210.3|30190.3|3
1732292370000|2024-11-22 16:19:30|30210.2|30190.2|30207.7|30187.7|30212.7|30192.7|30207.7|30187.7|2
1732292380000|2024-11-22 16:19:40|30210.3|30190.3|30227.8|30207.8|30227.8|30207.8|30210.3|30190.3|14
1732292390000|2024-11-22 16:19:50|30222.8|30202.8|30222.9|30202.9|30222.9|30202.9|30220.4|30200.4|3
1732292410000|2024-11-22 16:20:10|30220.4|30200.4|30220.4|30200.4|30220.4|30200.4|30217.9|30197.9|4
1732292420000|2024-11-22 16:20:20|30225.3|30205.3|30240.4|30220.4|30242.7|30220.4|30225.3|30200.3|4
1732292440000|2024-11-22 16:20:40|30245.3|30225.3|30245.3|30225.3|30245.3|30225.3|30245.3|30225.3|0
1732292450000|2024-11-22 16:20:50|30250.3|30230.3|30262.8|30242.8|30262.8|30242.8|30250.3|30230.3|6
1732292460000|2024-11-22 16:21:00|30267.6|30247.6|30277.8|30257.8|30277.8|30257.8|30265.4|30245.4|28
1732292480000|2024-11-22 16:21:20|30275.4|30255.4|30280.4|30260.4|30280.4|30260.4|30275.4|30255.4|7
1732292490000|2024-11-22 16:21:30|30280.5|30260.5|30280.5|30260.5|30280.5|30260.5|30280.5|30260.5|11
1732292500000|2024-11-22 16:21:40|30282.9|30262.9|30305|30285|30305|30285|30282.9|30262.9|94
1732292510000|2024-11-22 16:21:50|30300.3|30280.3|30292.8|30272.8|30300.3|30280.3|30292.8|30272.8|2
1732292520000|2024-11-22 16:22:00|30292.7|30272.7|30287.8|30267.8|30292.7|30272.7|30287.8|30267.8|2
1732292530000|2024-11-22 16:22:10|30282.9|30262.9|30282.9|30262.9|30282.9|30262.9|30282.9|30262.9|1
1732292540000|2024-11-22 16:22:20|30282.8|30262.8|30280.4|30260.4|30282.8|30262.8|30280.4|30260.4|1
1732292550000|2024-11-22 16:22:30|30277.9|30257.9|30265.3|30245.3|30285.3|30257.9|30265.3|30242.8|3
1732292560000|2024-11-22 16:22:40|30262.8|30242.8|30275.6|30255.6|30275.6|30255.6|30262.8|30242.8|13
1732292570000|2024-11-22 16:22:50|30282.9|30262.9|30280.3|30260.3|30282.9|30262.9|30280.3|30260.3|28
1732292580000|2024-11-22 16:23:00|30275.4|30255.4|30277.9|30257.9|30277.9|30257.9|30275.4|30255.4|1
1732292590000|2024-11-22 16:23:10|30282.8|30262.8|30280.3|30260.3|30282.8|30262.8|30280.3|30260.3|14
1732292600000|2024-11-22 16:23:20|30277.9|30257.9|30263|30243|30285.3|30257.9|30263|30240.3|1
1732292610000|2024-11-22 16:23:30|30262.9|30242.9|30247.9|30227.9|30262.9|30242.9|30247.9|30227.9|36
1732292620000|2024-11-22 16:23:40|30250.3|30230.3|30247.9|30227.9|30250.3|30230.3|30247.9|30227.9|0
1732292630000|2024-11-22 16:23:50|30245.4|30225.4|30247.8|30227.8|30247.8|30227.8|30245.4|30225.4|2
1732292650000|2024-11-22 16:24:10|30247.9|30227.9|30237.9|30217.9|30247.9|30227.9|30237.9|30217.9|6
1732292660000|2024-11-22 16:24:20|30235.4|30215.4|30237.9|30217.9|30237.9|30217.9|30235.4|30215.4|14
1732292670000|2024-11-22 16:24:30|30240.3|30220.3|30240.4|30220.4|30240.4|30220.4|30240.3|30220.3|1
1732292680000|2024-11-22 16:24:40|30242.9|30222.9|30242.9|30222.9|30242.9|30222.9|30242.9|30222.9|2
1732292690000|2024-11-22 16:24:50|30245.3|30225.3|30245.3|30225.3|30247.7|30227.7|30245.3|30225.3|7
1732292700000|2024-11-22 16:25:00|30242.9|30222.9|30242.9|30222.9|30242.9|30222.9|30242.9|30222.9|1
1732292710000|2024-11-22 16:25:10|30250.4|30210.4|30235.4|30215.4|30250.4|30217.9|30235.4|30210.4|444
1732292720000|2024-11-22 16:25:20|30232.9|30212.9|30232.9|30212.9|30232.9|30212.9|30225.4|30205.4|5
1732292730000|2024-11-22 16:25:30|||||||||1
1732292740000|2024-11-22 16:25:40|30235.4|30215.4|30237.8|30217.8|30237.8|30217.8|30235.4|30215.4|6
1732292750000|2024-11-22 16:25:50|30240.2|30220.2|30240.2|30220.2|30240.2|30220.2|30240.2|30220.2|0
1732292760000|2024-11-22 16:26:00|30242.6|30222.6|30245.3|30225.3|30245.3|30225.3|30242.6|30222.6|0
1732292770000|2024-11-22 16:26:10|30245.4|30225.4|30245.4|30225.4|30245.4|30225.4|30245.4|30225.4|0
1732292780000|2024-11-22 16:26:20|30245.3|30225.3|30252.8|30232.8|30252.8|30232.8|30245.3|30225.3|4
1732292790000|2024-11-22 16:26:30|30250.3|30230.3|30255.3|30235.3|30255.3|30235.3|30250.3|30230.3|5
1732292800000|2024-11-22 16:26:40|30255.4|30235.4|30250.3|30230.3|30260.3|30240.3|30250.3|30230.3|30
1732292820000|2024-11-22 16:27:00|30247.8|30227.8|30245.3|30225.3|30247.8|30227.8|30245.3|30225.3|0
1732292830000|2024-11-22 16:27:10|30245.2|30225.2|30245.2|30225.2|30245.2|30225.2|30245.2|30225.2|1
1732292850000|2024-11-22 16:27:30|30242.7|30222.7|30237.8|30217.8|30242.7|30222.7|30237.8|30217.8|7
1732292870000|2024-11-22 16:27:50|30225.5|30205.5|30225.4|30205.4|30225.5|30205.5|30225.4|30205.4|3
1732292880000|2024-11-22 16:28:00|30225.5|30205.5|30227.9|30207.9|30227.9|30207.9|30225.5|30205.5|45
1732292890000|2024-11-22 16:28:10|30232.8|30212.8|30225.3|30205.3|30232.8|30212.8|30222.8|30192.8|9
1732292900000|2024-11-22 16:28:20|30227.8|30207.8|30230.3|30210.3|30230.3|30210.3|30227.8|30207.8|4
1732292910000|2024-11-22 16:28:30|30250.2|30210.2|30245.3|30225.3|30260|30232.4|30240.2|30210.2|12
1732292920000|2024-11-22 16:28:40|30247.8|30227.8|30247.8|30227.8|30247.8|30227.8|30247.8|30227.8|1
1732292930000|2024-11-22 16:28:50|30247.9|30227.9|30245.3|30225.3|30247.9|30227.9|30245.3|30225.3|4
1732292940000|2024-11-22 16:29:00|30242.8|30222.8|30242.8|30222.8|30242.8|30222.8|30242.8|30222.8|0
1732292950000|2024-11-22 16:29:10|30245.3|30225.3|30250.3|30230.3|30250.3|30230.3|30245.3|30225.3|5
1732292960000|2024-11-22 16:29:20|30252.8|30232.8|30252.8|30232.8|30252.8|30232.8|30252.8|30232.8|1
1732292970000|2024-11-22 16:29:30|30260|30240|30270.2|30250.2|30270.2|30250.2|30260|30240|8
1732292980000|2024-11-22 16:29:40|30272.6|30252.6|30275.3|30255.3|30275.3|30255.3|30272.6|30252.6|10
1732292990000|2024-11-22 16:29:50|30272.9|30252.9|30272.9|30252.9|30272.9|30252.9|30272.9|30252.9|0
1732293000000|2024-11-22 16:30:00|30275.3|30255.3|30275.3|30255.3|30275.3|30255.3|30275.3|30255.3|0
1732293020000|2024-11-22 16:30:20|30277.8|30257.8|30277.8|30257.8|30277.8|30257.8|30275.3|30255.3|5
1732293030000|2024-11-22 16:30:30|30280.3|30260.3|30280.3|30260.3|30280.3|30260.3|30280.3|30260.3|2
1732293040000|2024-11-22 16:30:40|30282.8|30262.8|30285.3|30265.3|30285.3|30265.3|30282.8|30262.8|8
1732293060000|2024-11-22 16:31:00|30287.7|30267.7|30285.2|30265.2|30287.7|30267.7|30285.2|30265.2|2
1732293070000|2024-11-22 16:31:10|30282.8|30262.8|30282.8|30262.8|30285.3|30265.3|30282.8|30262.8|0
1732293100000|2024-11-22 16:31:40|30280.3|30260.3|30280.3|30260.3|30280.3|30260.3|30280.3|30260.3|1
1732293110000|2024-11-22 16:31:50|30277.9|30257.9|30280.2|30260.2|30280.2|30260.2|30277.8|30257.8|8
1732293120000|2024-11-22 16:32:00|30280.3|30260.3|30270.1|30250.1|30283|30262.8|30267.7|30243|5
1732293130000|2024-11-22 16:32:10|30272.7|30252.7|30270.3|30250.3|30272.8|30252.8|30270.3|30250.3|3
1732293140000|2024-11-22 16:32:20|30272.7|30252.7|30272.7|30252.7|30272.7|30252.7|30272.7|30252.7|3
1732293150000|2024-11-22 16:32:30|30272.8|30252.8|30272.8|30252.8|30272.8|30252.8|30272.8|30252.8|4
1732293160000|2024-11-22 16:32:40|30277.8|30257.8|30280.3|30260.3|30280.3|30260.3|30277.8|30257.8|1
1732293170000|2024-11-22 16:32:50|30282.7|30262.7|30290.2|30270.2|30290.2|30270.2|30282.7|30262.7|3
1732293180000|2024-11-22 16:33:00|30290.1|30270.1|30285.3|30265.3|30290.1|30270.1|30285.3|30265.3|4
1732293190000|2024-11-22 16:33:10|30285.2|30265.2|30285.2|30265.2|30285.2|30265.2|30285.2|30265.2|4
1732293200000|2024-11-22 16:33:20|30285.3|30265.3|30285.3|30265.3|30285.3|30265.3|30285.3|30265.3|1
1732293210000|2024-11-22 16:33:30|||||||||2
1732293220000|2024-11-22 16:33:40|30282.8|30262.8|30290.3|30250.3|30290.3|30262.8|30282.8|30250.3|2
1732293230000|2024-11-22 16:33:50|30282.8|30262.8|30275.2|30255.2|30282.8|30262.8|30270.3|30250.3|8
1732293240000|2024-11-22 16:34:00|30272.7|30252.7|30275.2|30255.2|30275.2|30255.2|30272.7|30252.7|1
1732293260000|2024-11-22 16:34:20|30272.8|30252.8|30272.8|30252.8|30275.3|30255.3|30272.8|30252.8|0
1732293270000|2024-11-22 16:34:30|30277.7|30257.7|30277.7|30257.7|30277.7|30257.7|30277.7|30257.7|5
1732293280000|2024-11-22 16:34:40|30282.7|30262.7|30290.1|30270.1|30290.1|30270.1|30282.7|30262.7|7
1732293290000|2024-11-22 16:34:50|30295|30275|30302.8|30282.8|30327.2|30285.3|30295|30267.2|68
1732293300000|2024-11-22 16:35:00|30302.7|30282.7|30317.6|30297.6|30325.1|30305.1|30302.7|30282.7|82
1732293310000|2024-11-22 16:35:10|30337.3|30317.3|30337.5|30317.5|30337.5|30317.5|30337.3|30317.3|10
1732293320000|2024-11-22 16:35:20|30332.7|30312.7|30332.5|30312.5|30332.7|30312.7|30332.5|30312.5|17
1732293330000|2024-11-22 16:35:30|30330.1|30310.1|30330.1|30310.1|30330.1|30310.1|30330.1|30310.1|0
1732293340000|2024-11-22 16:35:40|30332.5|30312.5|30332.5|30312.5|30332.5|30312.5|30332.5|30312.5|0
1732293350000|2024-11-22 16:35:50|30327.5|30307.5|30325|30305|30327.5|30307.5|30325|30305|2
1732293360000|2024-11-22 16:36:00|30327.5|30307.5|30327.5|30307.5|30330|30310|30327.5|30307.5|9
1732293370000|2024-11-22 16:36:10|30327.6|30307.6|30342.4|30322.4|30342.4|30322.4|30327.6|30307.6|40
1732293380000|2024-11-22 16:36:20|30342.5|30322.5|30330|30310|30342.5|30322.5|30327.5|30307.5|31
1732293390000|2024-11-22 16:36:30|30332.5|30312.5|30327.5|30307.5|30332.5|30312.5|30327.5|30307.5|28
1732293400000|2024-11-22 16:36:40|30325|30305|30297.5|30277.5|30325|30305|30297.5|30277.5|56
1732293410000|2024-11-22 16:36:50|30300|30280|30317.3|30297.3|30317.3|30297.3|30300|30280|10
1732293420000|2024-11-22 16:37:00|30320|30300|30317.5|30297.5|30320|30300|30317.5|30297.5|11
1732293440000|2024-11-22 16:37:20|||||||||7
1732293450000|2024-11-22 16:37:30|30312.3|30292.3|30307.5|30287.5|30312.3|30292.3|30307.5|30287.5|2
1732293460000|2024-11-22 16:37:40|30305|30285|30307.5|30287.5|30307.5|30287.5|30305|30285|2
1732293470000|2024-11-22 16:37:50|30309.9|30289.9|30309.9|30289.9|30312.5|30292.5|30307.5|30287.5|2
1732293480000|2024-11-22 16:38:00|30310|30290|30312.5|30292.5|30312.5|30292.5|30310|30290|7
1732293500000|2024-11-22 16:38:20|30320|30300|30317.5|30297.5|30322.5|30302.5|30317.5|30297.5|3
1732293510000|2024-11-22 16:38:30|30320|30300|30320|30300|30320|30300|30320|30300|1
1732293520000|2024-11-22 16:38:40|30322.5|30302.5|30325|30305|30325|30305|30322.5|30302.5|3
1732293530000|2024-11-22 16:38:50|30322.6|30302.6|30322.6|30302.6|30322.6|30302.6|30322.6|30302.6|1
1732293540000|2024-11-22 16:39:00|30322.5|30302.5|30325|30305|30325|30305|30322.5|30302.5|1
1732293550000|2024-11-22 16:39:10|30322.5|30302.5|30332.4|30312.4|30332.4|30312.4|30322.5|30302.5|5
1732293560000|2024-11-22 16:39:20|30337.5|30317.5|30337.5|30317.5|30337.5|30317.5|30337.5|30317.5|0
1732293580000|2024-11-22 16:39:40|30342.5|30322.5|30362.5|30342.5|30365|30345|30342.5|30322.5|16
1732293590000|2024-11-22 16:39:50|||||||||3
1732293600000|2024-11-22 16:40:00|30367.5|30347.5|30352.5|30332.5|30367.5|30347.5|30350|30330|19
1732293610000|2024-11-22 16:40:10|30350.1|30330.1|30352.5|30332.5|30352.5|30332.5|30350|30330|4
1732293620000|2024-11-22 16:40:20|30355|30335|30362.5|30342.5|30362.5|30342.5|30355|30335|8
1732293630000|2024-11-22 16:40:30|30365|30345|30369.9|30349.9|30372.5|30352.5|30362.5|30342.5|80
1732293640000|2024-11-22 16:40:40|30367.4|30347.4|30367.4|30347.4|30367.4|30347.4|30362.5|30342.5|11
1732293650000|2024-11-22 16:40:50|30367.5|30347.5|30374.9|30354.9|30374.9|30354.9|30367.4|30347.4|3
1732293660000|2024-11-22 16:41:00|30375|30355|30382.4|30362.4|30384.8|30364.8|30372.5|30352.5|11
1732293670000|2024-11-22 16:41:10|30380|30360|30380|30360|30380|30360|30375|30355|5
1732293680000|2024-11-22 16:41:20|30377.5|30357.5|30377.5|30357.5|30377.5|30357.5|30377.5|30357.5|47
1732293690000|2024-11-22 16:41:30|30375|30355|30375|30355|30375|30355|30375|30355|4
1732293700000|2024-11-22 16:41:40|30377.4|30357.4|30387.5|30367.5|30387.5|30367.5|30377.4|30357.4|6
1732293710000|2024-11-22 16:41:50|30389.9|30369.9|30387.5|30367.5|30389.9|30369.9|30387.5|30367.5|4
1732293720000|2024-11-22 16:42:00|30384.9|30364.9|30382.4|30362.4|30384.9|30364.9|30380|30360|8
1732293730000|2024-11-22 16:42:10|30382.3|30362.3|30372.5|30352.5|30382.3|30362.3|30372.5|30352.5|4
1732293740000|2024-11-22 16:42:20|30367.5|30347.5|30357.4|30337.4|30367.5|30347.5|30357.4|30337.4|21
1732293750000|2024-11-22 16:42:30|30359.9|30339.9|30357.5|30337.5|30359.9|30339.9|30357.5|30337.5|0
1732293760000|2024-11-22 16:42:40|30357.4|30337.4|30359.9|30339.9|30359.9|30339.9|30350|30330|11
1732293770000|2024-11-22 16:42:50|30354.9|30334.9|30352.4|30332.4|30354.9|30334.9|30352.4|30332.4|3
1732293780000|2024-11-22 16:43:00|30357.3|30337.3|30349.9|30329.9|30357.3|30337.3|30349.9|30329.9|38
1732293800000|2024-11-22 16:43:20|30347.5|30327.5|30347.4|30327.4|30349.9|30329.9|30347.4|30327.4|7
1732293810000|2024-11-22 16:43:30|30344.9|30324.9|30344.9|30324.9|30344.9|30324.9|30344.9|30324.9|3
1732293820000|2024-11-22 16:43:40|30342.5|30322.5|30339.9|30319.9|30342.5|30322.5|30339.9|30319.9|1
1732293830000|2024-11-22 16:43:50|30332.4|30312.4|30329.9|30309.9|30332.4|30312.4|30329.9|30309.9|5
1732293840000|2024-11-22 16:44:00|30329.8|30309.8|30317.4|30297.4|30329.8|30309.8|30317.4|30297.4|6
1732293850000|2024-11-22 16:44:10|30312.4|30292.4|30282.4|30262.4|30312.4|30292.4|30279.9|30259.9|25
1732293860000|2024-11-22 16:44:20|30282.3|30262.3|30274.8|30254.8|30282.3|30262.3|30269.9|30249.9|6
1732293870000|2024-11-22 16:44:30|30272.4|30252.4|30272.4|30252.4|30274.8|30254.8|30272.4|30252.4|0
1732293880000|2024-11-22 16:44:40|30269.8|30249.8|30272.4|30252.4|30274.8|30254.8|30269.8|30249.8|2
1732293900000|2024-11-22 16:45:00|30269.9|30249.9|30264.9|30244.9|30269.9|30249.9|30264.9|30244.9|6
1732293910000|2024-11-22 16:45:10|30262.4|30242.4|30262.4|30242.4|30262.4|30242.4|30260|30240|1
1732293920000|2024-11-22 16:45:20|30264.9|30244.9|30262.4|30242.4|30264.9|30244.9|30262.4|30242.4|8
1732293930000|2024-11-22 16:45:30|30264.8|30244.8|30264.8|30244.8|30267.2|30247.2|30264.8|30244.8|1
1732293940000|2024-11-22 16:45:40|30262.4|30242.4|30267.3|30247.3|30267.4|30247.4|30262.4|30242.4|2
1732293950000|2024-11-22 16:45:50|||||||||1
1732293960000|2024-11-22 16:46:00|30267.4|30247.4|30267.3|30247.3|30267.4|30247.4|30267.3|30247.3|2
1732293970000|2024-11-22 16:46:10|30264.9|30244.9|30247.3|30227.3|30264.9|30244.9|30247.3|30227.3|8
1732293980000|2024-11-22 16:46:20|30244.9|30224.9|30214.9|30194.9|30244.9|30224.9|30214.9|30194.9|43
1732293990000|2024-11-22 16:46:30|30207.4|30187.4|30205|30185|30207.4|30187.4|30205|30185|2
1732294000000|2024-11-22 16:46:40|30202.5|30182.5|30207.4|30187.4|30207.4|30187.4|30202.4|30182.4|4
1732294010000|2024-11-22 16:46:50|30204.9|30184.9|30209.9|30189.9|30209.9|30189.9|30204.9|30184.9|6
1732294020000|2024-11-22 16:47:00|30214.7|30194.7|30224.8|30204.8|30224.8|30204.8|30214.7|30194.7|5
1732294030000|2024-11-22 16:47:10|30227.2|30207.2|30219.9|30199.9|30229.7|30209.7|30219.9|30199.9|3
1732294040000|2024-11-22 16:47:20|30214.9|30194.9|30214.9|30194.9|30217.4|30197.4|30214.9|30194.9|6
1732294050000|2024-11-22 16:47:30|30222.4|30202.4|30227.4|30207.4|30232.2|30212.2|30222.4|30202.4|30
1732294060000|2024-11-22 16:47:40|30229.8|30209.8|30229.8|30209.8|30229.9|30209.9|30227.4|30207.4|1
1732294070000|2024-11-22 16:47:50|30227.4|30207.4|30252.1|30232.1|30252.1|30232.1|30227.4|30207.4|12
1732294080000|2024-11-22 16:48:00|30252.4|30232.4|30244.9|30224.9|30259.9|30239.9|30244.9|30224.9|9
1732294090000|2024-11-22 16:48:10|30249.8|30229.8|30267.1|30247.1|30267.1|30247.1|30249.8|30229.8|26
1732294100000|2024-11-22 16:48:20|30267.2|30247.2|30257.4|30237.4|30267.2|30247.2|30257.4|30237.4|3
1732294110000|2024-11-22 16:48:30|30252.4|30232.4|30242.4|30222.4|30252.4|30232.4|30242.4|30222.4|3
1732294120000|2024-11-22 16:48:40|30239.9|30219.9|30237.4|30217.4|30239.9|30219.9|30237.4|30217.4|6
1732294130000|2024-11-22 16:48:50|30239.9|30219.9|30239.9|30219.9|30239.9|30219.9|30239.9|30219.9|8
1732294140000|2024-11-22 16:49:00|30242.4|30222.4|30242.3|30222.3|30244.8|30224.8|30239.9|30219.9|3
1732294150000|2024-11-22 16:49:10|30244.7|30224.7|30244.7|30224.7|30244.7|30224.7|30244.7|30224.7|3
1732294160000|2024-11-22 16:49:20|30244.8|30224.8|30262.3|30242.3|30262.3|30242.3|30244.8|30224.8|5
1732294170000|2024-11-22 16:49:30|30279.9|30239.9|30282.4|30242.4|30282.4|30242.4|30279.9|30239.9|2
1732294180000|2024-11-22 16:49:40|30279.9|30239.9|30274.9|30254.9|30279.9|30254.9|30274.9|30239.9|4
1732294190000|2024-11-22 16:49:50|30272.4|30252.4|30272.4|30252.4|30274.9|30254.9|30272.4|30252.4|0
1732294200000|2024-11-22 16:50:00|30274.8|30254.8|30282.4|30262.4|30282.4|30262.4|30274.8|30254.8|6
1732294210000|2024-11-22 16:50:10|30284.8|30264.8|30284.9|30264.9|30284.9|30264.9|30282.4|30262.4|4
1732294220000|2024-11-22 16:50:20|30282.4|30262.4|30277.4|30257.4|30282.4|30262.4|30277.4|30257.4|48
1732294240000|2024-11-22 16:50:40|||||||||1
1732294250000|2024-11-22 16:50:50|30279.9|30259.9|30282.4|30262.4|30282.4|30262.4|30279.9|30259.9|1
1732294260000|2024-11-22 16:51:00|30279.9|30259.9|30262.5|30242.5|30279.9|30259.9|30262.5|30242.5|3
1732294280000|2024-11-22 16:51:20|30254.9|30234.9|30254.9|30234.9|30254.9|30234.9|30254.9|30234.9|1
1732294300000|2024-11-22 16:51:40|30257.3|30237.3|30257.4|30237.4|30257.4|30237.4|30257.3|30237.3|2
1732294310000|2024-11-22 16:51:50|||||||||9
1732294320000|2024-11-22 16:52:00|30259.9|30239.9|30267.3|30247.3|30267.3|30247.3|30257.4|30237.4|9
1732294330000|2024-11-22 16:52:10|30269.8|30249.8|30267.4|30247.4|30269.8|30249.8|30267.4|30247.4|1
1732294340000|2024-11-22 16:52:20|30264.9|30244.9|30252.6|30232.6|30264.9|30244.9|30252.6|30232.6|3
1732294350000|2024-11-22 16:52:30|30252.4|30232.4|30252.3|30232.3|30252.4|30232.4|30249.8|30229.8|6
1732294360000|2024-11-22 16:52:40|30249.9|30229.9|30237.4|30217.4|30249.9|30229.9|30234.9|30214.9|2
1732294370000|2024-11-22 16:52:50|30234.9|30214.9|30227.4|30207.4|30234.9|30214.9|30227.4|30207.4|7
1732294380000|2024-11-22 16:53:00|30224.9|30204.9|30224.9|30204.9|30224.9|30204.9|30224.9|30204.9|0
1732294390000|2024-11-22 16:53:10|||||||||11
1732294400000|2024-11-22 16:53:20|30227.3|30207.3|30227.3|30207.3|30227.4|30207.4|30224.9|30204.9|5
1732294410000|2024-11-22 16:53:30|30229.8|30209.8|30229.8|30209.8|30229.8|30209.8|30229.8|30209.8|0
1732294420000|2024-11-22 16:53:40|30227.4|30207.4|30227.3|30207.3|30227.4|30207.4|30227.3|30207.3|1
1732294430000|2024-11-22 16:53:50|30232.3|30212.3|30227.4|30207.4|30232.3|30212.3|30227.4|30207.4|13
1732294440000|2024-11-22 16:54:00|30229.9|30209.9|30219.8|30199.8|30232.3|30212.3|30219.8|30199.8|20
1732294450000|2024-11-22 16:54:10|30217.4|30197.4|30214.9|30194.9|30217.4|30197.4|30212.4|30192.4|2
1732294460000|2024-11-22 16:54:20|30234.9|30204.9|30249.9|30229.9|30249.9|30229.9|30224.9|30204.9|8
1732294470000|2024-11-22 16:54:30|30252.4|30232.4|30252.4|30232.4|30252.4|30232.4|30252.4|30232.4|0
1732294480000|2024-11-22 16:54:40|30249.9|30229.9|30245.1|30225.1|30249.9|30229.9|30245.1|30225.1|4
1732294490000|2024-11-22 16:54:50|30247.5|30227.5|30247.5|30227.5|30247.5|30227.5|30247.5|30227.5|0
1732294500000|2024-11-22 16:55:00|30245.1|30225.1|30245|30225|30247.5|30227.5|30242.6|30222.6|1
1732294510000|2024-11-22 16:55:10|30247.4|30227.4|30244.9|30224.9|30247.5|30227.5|30244.9|30224.9|2
1732294520000|2024-11-22 16:55:20|30247.5|30227.5|30249.9|30229.9|30257.4|30237.4|30247.5|30227.5|6
1732294530000|2024-11-22 16:55:30|30250|30230|30255|30235|30255|30235|30250|30230|3
1732294540000|2024-11-22 16:55:40|30257.4|30237.4|30262.4|30242.4|30262.4|30242.4|30255|30235|2
1732294550000|2024-11-22 16:55:50|30264.8|30244.8|30287.5|30267.5|30289.9|30269.9|30264.8|30244.8|7
1732294560000|2024-11-22 16:56:00|30287.4|30267.4|30279.9|30259.9|30287.4|30267.4|30279.9|30259.9|10
1732294580000|2024-11-22 16:56:20|30279.8|30259.8|30282.4|30262.4|30282.4|30262.4|30279.8|30259.8|9
1732294590000|2024-11-22 16:56:30|30284.8|30264.8|30284.9|30264.9|30284.9|30264.9|30282.4|30262.4|10
1732294600000|2024-11-22 16:56:40|30287.3|30267.3|30299.8|30279.8|30299.8|30279.8|30287.3|30267.3|3
1732294610000|2024-11-22 16:56:50|30299.9|30279.9|30302.3|30282.3|30304.8|30284.8|30299.9|30279.9|3
1732294620000|2024-11-22 16:57:00|30304.8|30284.8|30304.8|30284.8|30304.8|30284.8|30304.8|30284.8|4
1732294630000|2024-11-22 16:57:10|30302.4|30282.4|30297.5|30277.5|30302.4|30282.4|30297.5|30277.5|3
1732294640000|2024-11-22 16:57:20|30290.1|30270.1|30304.9|30264.9|30304.9|30272.5|30290|30264.9|6
1732294650000|2024-11-22 16:57:30|30297.4|30277.4|30300|30280|30300|30280|30295|30275|10
1732294660000|2024-11-22 16:57:40|30297.5|30277.5|30282.5|30262.5|30297.5|30277.5|30282.5|30262.5|9
1732294670000|2024-11-22 16:57:50|30282.6|30262.6|30285|30265|30285|30265|30282.6|30262.6|2
1732294680000|2024-11-22 16:58:00|30287.4|30267.4|30282.5|30262.5|30287.4|30267.4|30282.5|30262.5|28
1732294690000|2024-11-22 16:58:10|30280.1|30260.1|30277.5|30257.5|30280.1|30260.1|30277.5|30257.5|0
1732294700000|2024-11-22 16:58:20|30279.9|30259.9|30277.5|30257.5|30279.9|30259.9|30277.4|30257.4|5
1732294710000|2024-11-22 16:58:30|30279.9|30259.9|30277.5|30257.5|30279.9|30259.9|30277.5|30257.5|2
1732294720000|2024-11-22 16:58:40|30279.9|30259.9|30279.9|30259.9|30279.9|30259.9|30279.9|30259.9|2
1732294730000|2024-11-22 16:58:50|||||||||1
1732294740000|2024-11-22 16:59:00|30282.3|30262.3|30294.8|30274.8|30294.8|30274.8|30282.3|30262.3|4
1732294750000|2024-11-22 16:59:10|30297.4|30277.4|30312.2|30292.2|30312.3|30292.3|30297.4|30277.4|13
1732294760000|2024-11-22 16:59:20|30314.6|30294.6|30309.9|30289.9|30319.9|30299.9|30309.9|30289.9|16
1732294770000|2024-11-22 16:59:30|30310|30290|30307.5|30287.5|30310|30290|30307.5|30287.5|0
1732294780000|2024-11-22 16:59:40|30307.6|30287.6|30317.5|30297.5|30317.5|30297.5|30307.6|30287.6|6
1732294790000|2024-11-22 16:59:50|30319.9|30299.9|30327.4|30307.4|30329.8|30309.8|30319.9|30299.9|6
1732294800000|2024-11-22 17:00:00|30320|30300|30317.5|30297.5|30320|30300|30315.1|30295.1|3
1732294810000|2024-11-22 17:00:10|30315.1|30295.1|30340.1|30320.1|30342.5|30322.5|30315.1|30295.1|7
1732294820000|2024-11-22 17:00:20|30342.5|30322.5|30344.9|30324.9|30345|30325|30340|30320|9
1732294830000|2024-11-22 17:00:30|30342.5|30322.5|30342.5|30322.5|30342.5|30322.5|30342.5|30322.5|0
1732294840000|2024-11-22 17:00:40|30342.6|30322.6|30345.1|30325.1|30345.1|30325.1|30342.6|30322.6|1
1732294850000|2024-11-22 17:00:50|||||||||190
1732294860000|2024-11-22 17:01:00|30347.5|30327.5|30352.5|30332.5|30357.5|30337.5|30347.5|30327.5|17
1732294870000|2024-11-22 17:01:10|30350|30330|30352.5|30332.5|30352.5|30332.5|30350|30330|4
1732294880000|2024-11-22 17:01:20|30350.1|30330.1|30350.1|30330.1|30352.5|30332.5|30350.1|30330.1|2
1732294890000|2024-11-22 17:01:30|30350|30330|30344.9|30324.9|30350|30330|30342.6|30322.6|3
1732294900000|2024-11-22 17:01:40|30345|30325|30345|30325|30345|30325|30345|30325|3
1732294910000|2024-11-22 17:01:50|30347.4|30327.4|30347.4|30327.4|30347.4|30327.4|30347.4|30327.4|1
1732294920000|2024-11-22 17:02:00|||||||||2
1732294930000|2024-11-22 17:02:10|30349.8|30329.8|30347.4|30327.4|30349.9|30329.9|30347.4|30327.4|0
1732294940000|2024-11-22 17:02:20|30349.8|30329.8|30354.8|30334.8|30357.3|30337.3|30349.8|30329.8|8
1732294950000|2024-11-22 17:02:30|30352.4|30332.4|30339.9|30319.9|30352.4|30332.4|30339.9|30319.9|12
1732294960000|2024-11-22 17:02:40|30335.1|30315.1|30317.5|30297.5|30335.1|30315.1|30317.5|30297.5|28
1732294970000|2024-11-22 17:02:50|30312.5|30292.5|30307.5|30287.5|30312.5|30292.5|30307.5|30287.5|5
1732294980000|2024-11-22 17:03:00|30307.4|30287.4|30302.5|30282.5|30307.4|30287.4|30297.6|30277.6|4
1732295000000|2024-11-22 17:03:20|||||||||4
1732295020000|2024-11-22 17:03:40|30304.9|30284.9|30297.4|30277.4|30304.9|30284.9|30290|30270|10
1732295030000|2024-11-22 17:03:50|30295|30275|30297.5|30277.5|30299.9|30279.9|30294.9|30274.9|6
1732295040000|2024-11-22 17:04:00|30297.4|30277.4|30282.5|30262.5|30297.4|30277.4|30282.5|30262.5|19
1732295050000|2024-11-22 17:04:10|30284.9|30264.9|30285|30265|30285|30265|30284.9|30264.9|7
1732295060000|2024-11-22 17:04:20|30290|30270|30292.5|30272.5|30292.5|30272.5|30290|30270|4
1732295070000|2024-11-22 17:04:30|30295|30275|30292.5|30272.5|30295|30275|30292.5|30272.5|0
1732295080000|2024-11-22 17:04:40|30295|30275|30295|30275|30297.5|30277.5|30295|30275|1
1732295090000|2024-11-22 17:04:50|30297.5|30277.5|30324.8|30304.8|30324.8|30304.8|30297.5|30277.4|11
1732295100000|2024-11-22 17:05:00|30324.9|30304.9|30335|30315|30337.4|30317.4|30324.9|30304.9|5
1732295110000|2024-11-22 17:05:10|30330.1|30310.1|30327.6|30307.6|30330.1|30310.1|30327.6|30307.6|1
1732295120000|2024-11-22 17:05:20|30322.7|30302.7|30319.9|30299.9|30322.7|30302.7|30319.9|30299.9|0
1732295130000|2024-11-22 17:05:30|30315|30295|30317.4|30297.4|30317.4|30297.4|30315|30295|0
1732295140000|2024-11-22 17:05:40|30314.9|30294.9|30307.5|30287.5|30317.5|30297.5|30307.5|30287.5|2
1732295150000|2024-11-22 17:05:50|30309.9|30289.9|30302.6|30282.6|30309.9|30289.9|30302.6|30282.6|7
1732295160000|2024-11-22 17:06:00|30302.4|30282.4|30294.9|30274.9|30302.4|30282.4|30294.9|30274.9|2
1732295170000|2024-11-22 17:06:10|30292.5|30272.5|30292.5|30272.5|30292.5|30272.5|30289.9|30269.9|4
1732295180000|2024-11-22 17:06:20|30295|30275|30300.2|30260.2|30300.2|30277.5|30295|30260.2|7
1732295190000|2024-11-22 17:06:30|30300.1|30260.1|30280|30260|30300.1|30265.1|30280|30260|12
1732295200000|2024-11-22 17:06:40|30284.9|30264.9|30297.4|30277.4|30297.4|30277.4|30284.9|30264.9|7
1732295210000|2024-11-22 17:06:50|30297.5|30277.5|30319.9|30299.9|30319.9|30299.9|30297.5|30277.5|16
1732295220000|2024-11-22 17:07:00|30325.1|30285.1|30309.9|30289.9|30325.1|30292.5|30309.9|30285.1|1
1732295230000|2024-11-22 17:07:10|30307.5|30287.5|30307.5|30287.5|30309.9|30289.9|30307.5|30287.5|2
1732295240000|2024-11-22 17:07:20|30305|30285|30307.5|30287.5|30307.5|30287.5|30305|30285|3
1732295250000|2024-11-22 17:07:30|30302.5|30282.5|30297.5|30277.5|30302.5|30282.5|30297.5|30277.5|5
1732295260000|2024-11-22 17:07:40|30295|30275|30289.9|30269.9|30295|30275|30289.9|30269.9|4
1732295270000|2024-11-22 17:07:50|30287.5|30267.5|30294.9|30274.9|30294.9|30274.9|30287.5|30267.5|10
1732295280000|2024-11-22 17:08:00|30295|30275|30297.4|30277.4|30297.4|30277.4|30295|30275|1
1732295290000|2024-11-22 17:08:10|30299.8|30279.8|30299.9|30279.9|30299.9|30279.9|30299.8|30279.8|1
1732295310000|2024-11-22 17:08:30|30300|30280|30300|30280|30300|30280|30300|30280|0
1732295320000|2024-11-22 17:08:40|30302.5|30282.5|30305|30285|30305|30285|30302.5|30282.5|2
1732295330000|2024-11-22 17:08:50|30309.9|30289.9|30309.9|30289.9|30309.9|30289.9|30309.9|30289.9|25
1732295340000|2024-11-22 17:09:00|30310|30290|30314.7|30294.7|30314.8|30294.8|30310|30290|2
1732295350000|2024-11-22 17:09:10|30314.8|30294.8|30317.3|30297.3|30317.3|30297.3|30314.8|30294.8|5
1732295360000|2024-11-22 17:09:20|30319.7|30299.7|30319.7|30299.7|30319.7|30299.7|30319.7|30299.7|1
1732295370000|2024-11-22 17:09:30|30317.3|30297.3|30317.3|30297.3|30317.3|30297.3|30317.3|30297.3|1
1732295380000|2024-11-22 17:09:40|30322.2|30302.2|30317.3|30297.3|30322.2|30302.2|30317.3|30297.3|5
1732295390000|2024-11-22 17:09:50|30314.8|30294.8|30297.4|30277.4|30314.8|30294.8|30297.4|30277.4|16
1732295400000|2024-11-22 17:10:00|30297.3|30277.3|30299.8|30279.8|30302.3|30282.3|30297.3|30277.3|1
1732295410000|2024-11-22 17:10:10|30304.7|30284.7|30304.7|30284.7|30304.7|30284.7|30299.8|30279.8|9
1732295420000|2024-11-22 17:10:20|30302.3|30282.3|30312.2|30292.2|30312.2|30292.2|30302.3|30282.3|11
1732295430000|2024-11-22 17:10:30|30314.7|30294.7|30349.6|30329.6|30349.6|30329.6|30314.7|30294.7|9
1732295440000|2024-11-22 17:10:40|30349.7|30329.7|30352.2|30332.2|30352.2|30332.2|30347.2|30327.2|3
1732295450000|2024-11-22 17:10:50|30354.8|30334.8|30374.7|30354.7|30374.7|30354.7|30352.3|30332.3|9
1732295460000|2024-11-22 17:11:00|30374.8|30354.8|30364.8|30344.8|30374.8|30354.8|30362.3|30342.3|9
1732295470000|2024-11-22 17:11:10|30367.3|30347.3|30372.4|30352.4|30379.7|30354.8|30367.3|30339.7|7
1732295480000|2024-11-22 17:11:20|30374.8|30354.8|30377.3|30357.3|30377.3|30357.3|30374.8|30354.8|1
1732295490000|2024-11-22 17:11:30|30374.9|30354.9|30374.9|30354.9|30374.9|30354.9|30374.9|30354.9|1
1732295500000|2024-11-22 17:11:40|30374.8|30354.8|30357.3|30337.3|30374.8|30354.8|30357.3|30337.3|3
1732295510000|2024-11-22 17:11:50|30357.2|30337.2|30354.8|30334.8|30357.2|30337.2|30354.8|30334.8|1
1732295530000|2024-11-22 17:12:10|30352.3|30332.3|30352.3|30332.3|30352.3|30332.3|30352.3|30332.3|2
1732295540000|2024-11-22 17:12:20|30352.4|30332.4|30364.7|30344.7|30364.7|30344.7|30352.4|30332.4|9
1732295550000|2024-11-22 17:12:30|30362.3|30342.3|30362.3|30342.3|30362.3|30342.3|30362.3|30342.3|1
1732295560000|2024-11-22 17:12:40|30364.7|30344.7|30367.3|30347.3|30367.3|30347.3|30364.7|30344.7|2
1732295570000|2024-11-22 17:12:50|30367.2|30347.2|30367.2|30347.2|30367.2|30347.2|30367.2|30347.2|4
1732295580000|2024-11-22 17:13:00|30364.8|30344.8|30362.4|30342.4|30367.2|30347.2|30362.4|30342.4|3
1732295590000|2024-11-22 17:13:10|30362.3|30342.3|30362.3|30342.3|30362.3|30342.3|30362.3|30342.3|0
1732295600000|2024-11-22 17:13:20|30359.9|30339.9|30362.3|30342.3|30362.3|30342.3|30359.8|30339.8|6
1732295610000|2024-11-22 17:13:30|30364.9|30344.9|30367.3|30347.3|30367.3|30347.3|30364.9|30344.9|3
1732295620000|2024-11-22 17:13:40|30367.4|30347.4|30359.8|30339.8|30367.4|30347.4|30359.8|30339.8|6
1732295650000|2024-11-22 17:14:10|||||||||1
1732295660000|2024-11-22 17:14:20|30359.7|30339.7|30359.7|30339.7|30359.7|30339.7|30359.7|30339.7|2
1732295670000|2024-11-22 17:14:30|30357.3|30337.3|30357.3|30337.3|30357.3|30337.3|30354.9|30334.9|2
1732295680000|2024-11-22 17:14:40|30357.4|30337.4|30362.2|30342.2|30362.2|30342.2|30357.4|30337.4|4
1732295690000|2024-11-22 17:14:50|30362.4|30342.4|30362.4|30342.4|30362.4|30342.4|30362.4|30342.4|1
1732295700000|2024-11-22 17:15:00|30369.7|30349.7|30364.7|30344.7|30369.7|30349.7|30364.7|30344.7|8
1732295710000|2024-11-22 17:15:10|30359.8|30339.8|30354.8|30334.8|30359.8|30339.8|30354.8|30334.8|2
1732295720000|2024-11-22 17:15:20|30349.8|30329.8|30344.7|30324.7|30349.8|30329.8|30344.7|30324.7|4
1732295730000|2024-11-22 17:15:30|30342.3|30322.3|30344.7|30324.7|30344.7|30324.7|30342.3|30322.3|1
1732295740000|2024-11-22 17:15:40|30342.2|30322.2|30337.3|30317.3|30342.2|30322.2|30337.3|30317.3|5
1732295750000|2024-11-22 17:15:50|30334.8|30314.8|30342.2|30322.2|30342.2|30322.2|30332.3|30312.3|4
1732295760000|2024-11-22 17:16:00|30344.7|30324.7|30344.7|30324.7|30344.7|30324.7|30344.7|30324.7|1
1732295780000|2024-11-22 17:16:20|30344.9|30324.9|30352.2|30332.2|30354.7|30334.7|30344.9|30324.9|8
1732295790000|2024-11-22 17:16:30|30340.1|30320.1|30329.9|30309.9|30340.1|30320.1|30329.9|30309.9|1
1732295800000|2024-11-22 17:16:40|30324.8|30304.8|30329.8|30309.8|30329.8|30309.8|30322.2|30302.2|3
1732295810000|2024-11-22 17:16:50|30327.4|30307.4|30322.2|30302.2|30327.4|30307.4|30322.2|30302.2|1
1732295820000|2024-11-22 17:17:00|30319.8|30299.8|30327.2|30307.2|30327.3|30307.3|30319.8|30299.8|1
1732295830000|2024-11-22 17:17:10|30324.8|30304.8|30324.8|30304.8|30327.2|30307.2|30322.4|30302.4|5
1732295840000|2024-11-22 17:17:20|30324.7|30304.7|30324.7|30304.7|30324.7|30304.7|30324.7|30304.7|2
1732295850000|2024-11-22 17:17:30|30337.2|30317.2|30339.7|30319.7|30342.3|30322.3|30337.2|30317.2|3
1732295860000|2024-11-22 17:17:40|30342.2|30322.2|30339.7|30319.7|30344.7|30324.7|30339.7|30319.7|10
1732295870000|2024-11-22 17:17:50|30342.2|30322.2|30349.8|30329.8|30349.8|30329.8|30342.2|30322.2|2
1732295880000|2024-11-22 17:18:00|30349.9|30329.9|30345|30325|30359.7|30339.7|30345|30325|15
1732295890000|2024-11-22 17:18:10|30340|30320|30335|30315|30340|30320|30335|30315|42
1732295900000|2024-11-22 17:18:20|30332.6|30312.6|30327.5|30307.5|30332.6|30312.6|30327.5|30307.5|3
1732295910000|2024-11-22 17:18:30|30329.9|30309.9|30327.4|30307.4|30329.9|30309.9|30327.4|30307.4|1
1732295930000|2024-11-22 17:18:50|30327.5|30307.5|30329.9|30309.9|30329.9|30309.9|30327.5|30307.5|4
1732295940000|2024-11-22 17:19:00|30327.5|30307.5|30327.4|30307.4|30329.9|30309.9|30327.4|30307.4|3
1732295950000|2024-11-22 17:19:10|30325|30305|30317.5|30297.5|30327.4|30307.4|30317.5|30297.5|4
1732295960000|2024-11-22 17:19:20|30317.4|30297.4|30317.3|30297.3|30317.4|30297.4|30317.3|30297.3|1
1732295970000|2024-11-22 17:19:30|30317.2|30297.2|30312.5|30292.5|30317.3|30297.3|30312.5|30292.5|2
1732295980000|2024-11-22 17:19:40|30310.1|30290.1|30305|30285|30312.5|30292.5|30305|30285|7
1732295990000|2024-11-22 17:19:50|30302.4|30282.4|30302.4|30282.4|30302.4|30282.4|30302.4|30282.4|7
1732296000000|2024-11-22 17:20:00|30302.5|30282.5|30307.4|30287.4|30307.4|30287.4|30302.4|30282.4|13
1732296010000|2024-11-22 17:20:10|30312.2|30292.2|30309.9|30289.9|30314.7|30294.7|30309.9|30289.9|3
1732296020000|2024-11-22 17:20:20|30305|30285|30312.4|30292.4|30312.4|30292.4|30302.5|30282.5|12
1732296030000|2024-11-22 17:20:30|30317.4|30297.4|30319.9|30299.9|30319.9|30299.9|30317.4|30297.4|3
1732296040000|2024-11-22 17:20:40|||||||||2
1732296050000|2024-11-22 17:20:50|||||||||1
1732296060000|2024-11-22 17:21:00|30322.3|30302.3|30317.4|30297.4|30322.4|30302.4|30317.4|30297.4|5
1732296070000|2024-11-22 17:21:10|30314.9|30294.9|30314.9|30294.9|30314.9|30294.9|30314.9|30294.9|2
1732296080000|2024-11-22 17:21:20|30289.9|30269.9|30282.5|30262.5|30289.9|30269.9|30280.1|30260.1|35
1732296090000|2024-11-22 17:21:30|30280.1|30260.1|30279.9|30259.9|30280.1|30260.1|30277.5|30257.5|3
1732296100000|2024-11-22 17:21:40|30280|30260|30272.4|30252.4|30280|30260|30272.4|30252.4|18
1732296110000|2024-11-22 17:21:50|30269.9|30249.9|30272.4|30252.4|30272.4|30252.4|30269.9|30249.9|4
1732296120000|2024-11-22 17:22:00|||||||||4
1732296130000|2024-11-22 17:22:10|30270|30250|30270|30250|30272.4|30252.4|30270|30250|6
1732296140000|2024-11-22 17:22:20|30267.5|30247.5|30265|30245|30267.5|30247.5|30265|30245|3
1732296150000|2024-11-22 17:22:30|30264.9|30244.9|30257.4|30237.4|30264.9|30244.9|30255|30235|15
1732296160000|2024-11-22 17:22:40|30252.5|30232.5|30237.3|30217.3|30252.5|30232.5|30237.3|30217.3|28
1732296170000|2024-11-22 17:22:50|30232.4|30212.4|30212.5|30192.5|30232.4|30212.4|30212.5|30192.5|43
1732296180000|2024-11-22 17:23:00|30205.2|30185.2|30207.6|30187.6|30210.1|30190.1|30180|30160|100
1732296190000|2024-11-22 17:23:10|30202.6|30182.6|30224.9|30204.9|30224.9|30204.9|30202.6|30182.6|94
1732296200000|2024-11-22 17:23:20|30229.8|30209.8|30232.4|30212.4|30232.4|30212.4|30229.8|30209.8|25
1732296210000|2024-11-22 17:23:30|30227.4|30207.4|30220|30200|30232.4|30212.4|30217.6|30197.6|37
1732296220000|2024-11-22 17:23:40|30219.9|30199.9|30222.4|30202.4|30222.4|30202.4|30219.9|30199.9|16
1732296230000|2024-11-22 17:23:50|30229.8|30209.8|30222.4|30202.4|30232.4|30212.4|30220.1|30200.1|61
1732296240000|2024-11-22 17:24:00|30217.4|30197.4|30227.4|30207.4|30227.4|30207.4|30214.9|30194.9|25
1732296250000|2024-11-22 17:24:10|30222.5|30202.5|30217.4|30197.4|30222.5|30202.5|30209.9|30189.9|35
1732296260000|2024-11-22 17:24:20|30220|30200|30207.4|30187.4|30224.9|30204.9|30202.6|30182.6|44
1732296270000|2024-11-22 17:24:30|30207.6|30187.6|30214.9|30194.9|30214.9|30194.9|30205.1|30185.1|98
1732296280000|2024-11-22 17:24:40|30217.5|30197.5|30214.9|30194.9|30217.5|30197.5|30212.4|30192.4|40
1732296290000|2024-11-22 17:24:50|30217.4|30197.4|30205|30185|30217.4|30197.4|30202.4|30182.4|85
1732296300000|2024-11-22 17:25:00|30205.1|30185.1|30200.1|30180.1|30207.5|30187.5|30200.1|30180.1|23
1732296310000|2024-11-22 17:25:10|30197.7|30177.7|30177.6|30157.6|30197.7|30177.7|30177.6|30157.6|15
1732296320000|2024-11-22 17:25:20|30172.6|30152.6|30150.2|30130.2|30172.6|30152.6|30150.2|30130.2|28
1732296330000|2024-11-22 17:25:30|30150|30130|30145.2|30125.2|30152.6|30132.6|30145.2|30125.2|11
1732296340000|2024-11-22 17:25:40|30142.8|30122.8|30117.5|30097.5|30145.2|30125.2|30117.5|30097.5|9
1732296350000|2024-11-22 17:25:50|30115.1|30095.1|30117.5|30097.5|30117.5|30097.5|30115.1|30095.1|11
1732296360000|2024-11-22 17:26:00|30115.1|30095.1|30117.5|30097.5|30117.5|30097.5|30115.1|30095.1|15
1732296370000|2024-11-22 17:26:10|30117.6|30097.6|30142.6|30122.6|30142.6|30122.6|30117.6|30097.6|16
1732296380000|2024-11-22 17:26:20|30145|30125|30147.5|30127.5|30147.5|30127.5|30145|30125|1
1732296390000|2024-11-22 17:26:30|30145.1|30125.1|30117.6|30097.6|30145.1|30125.1|30117.5|30097.5|13
1732296400000|2024-11-22 17:26:40|30122.5|30102.5|30127.7|30107.7|30127.7|30107.7|30122.5|30102.5|29
1732296410000|2024-11-22 17:26:50|30132.6|30112.6|30135|30115|30137.4|30117.4|30132.6|30112.6|7
1732296420000|2024-11-22 17:27:00|30137.4|30117.4|30137.6|30117.6|30140|30120|30137.4|30117.4|4
1732296430000|2024-11-22 17:27:10|||||||||5
1732296440000|2024-11-22 17:27:20|||||||||6
1732296450000|2024-11-22 17:27:30|30140|30120|30135.2|30115.2|30144.9|30124.9|30135.2|30115.2|16
1732296460000|2024-11-22 17:27:40|30137.7|30117.7|30137.7|30117.7|30137.7|30117.7|30137.7|30117.7|8
1732296470000|2024-11-22 17:27:50|30147.4|30127.4|30152.5|30132.5|30152.5|30132.5|30147.4|30127.4|16
1732296480000|2024-11-22 17:28:00|30167.7|30127.7|30172.4|30152.4|30172.4|30152.4|30167.4|30127.7|3
1732296490000|2024-11-22 17:28:10|30170|30150|30170|30150|30170|30150|30170|30150|3
1732296500000|2024-11-22 17:28:20|30170.1|30150.1|30174.9|30154.9|30175|30155|30170.1|30150.1|11
1732296510000|2024-11-22 17:28:30|30172.4|30152.4|30174.9|30154.9|30174.9|30154.9|30170|30150|2
1732296520000|2024-11-22 17:28:40|30170|30150|30170|30150|30170|30150|30167.5|30147.5|4
1732296540000|2024-11-22 17:29:00|30172.4|30152.4|30184.9|30164.9|30187.4|30167.4|30172.4|30152.4|8
1732296550000|2024-11-22 17:29:10|30185|30165|30182.5|30162.5|30185|30165|30182.5|30162.5|0
1732296560000|2024-11-22 17:29:20|30177.5|30157.5|30177.5|30157.5|30177.5|30157.5|30177.5|30157.5|4
1732296570000|2024-11-22 17:29:30|30177.4|30157.4|30172.4|30152.4|30177.4|30157.4|30170|30150|4
1732296580000|2024-11-22 17:29:40|30170|30150|30169.9|30149.9|30172.4|30152.4|30169.9|30149.9|2
1732296590000|2024-11-22 17:29:50|30172.4|30152.4|30189.9|30149.9|30189.9|30155.1|30170|30149.9|4
1732296600000|2024-11-22 17:30:00|30190|30150|30190|30150|30190|30150|30190|30150|0
1732296610000|2024-11-22 17:30:10|30180|30160|30180|30160|30180|30160|30180|30160|0
1732296620000|2024-11-22 17:30:20|30182.4|30162.4|30182.4|30162.4|30182.4|30162.4|30180|30160|3
1732296630000|2024-11-22 17:30:30|30182.6|30162.6|30182.6|30162.6|30182.6|30162.6|30182.6|30162.6|2
1732296640000|2024-11-22 17:30:40|30182.5|30162.5|30185|30165|30185|30165|30182.5|30162.5|0
1732296660000|2024-11-22 17:31:00|30187.4|30167.4|30190|30170|30190|30170|30187.4|30167.4|5
1732296670000|2024-11-22 17:31:10|30187.5|30167.5|30187.5|30167.5|30187.5|30167.5|30187.5|30167.5|0
1732296680000|2024-11-22 17:31:20|30190|30170|30189.9|30169.9|30190|30170|30187.4|30167.4|1
1732296690000|2024-11-22 17:31:30|30192.3|30172.3|30187.4|30167.4|30192.3|30172.3|30185|30165|1
1732296700000|2024-11-22 17:31:40|30185|30165|30189.9|30169.9|30189.9|30169.9|30185|30165|6
1732296710000|2024-11-22 17:31:50|30190|30170|30189.9|30169.9|30190|30170|30187.4|30167.4|21
1732296720000|2024-11-22 17:32:00|30187.5|30167.5|30187.4|30167.4|30187.5|30167.5|30187.4|30167.4|2
1732296730000|2024-11-22 17:32:10|30185|30165|30185|30165|30185|30165|30185|30165|8
1732296750000|2024-11-22 17:32:30|||||||||4
1732296760000|2024-11-22 17:32:40|30187.5|30167.5|30187.5|30167.5|30187.5|30167.5|30187.5|30167.5|1
1732296770000|2024-11-22 17:32:50|30182.7|30162.7|30182.6|30162.6|30182.7|30162.7|30182.6|30162.6|1
1732296780000|2024-11-22 17:33:00|30182.5|30162.5|30177.6|30157.6|30182.5|30162.5|30177.6|30157.6|1
1732296790000|2024-11-22 17:33:10|30180|30160|30180|30160|30180|30160|30177.6|30157.6|0
1732296800000|2024-11-22 17:33:20|30177.6|30157.6|30152.6|30132.6|30177.6|30157.6|30150.2|30130.2|22
1732296810000|2024-11-22 17:33:30|30152.4|30132.4|30145.1|30125.1|30152.4|30132.4|30145.1|30125.1|1
1732296820000|2024-11-22 17:33:40|30150|30130|30150|30130|30150|30130|30147.6|30127.6|3
1732296830000|2024-11-22 17:33:50|30152.4|30132.4|30150|30130|30152.5|30132.5|30150|30130|1
1732296840000|2024-11-22 17:34:00|30152.4|30132.4|30157.5|30137.5|30157.5|30137.5|30150|30130|0
1732296850000|2024-11-22 17:34:10|||||||||1
1732296860000|2024-11-22 17:34:20|30159.9|30139.9|30162.4|30142.4|30174.8|30142.4|30159.9|30134.8|2
1732296870000|2024-11-22 17:34:30|30174.8|30134.8|30164.9|30144.9|30174.9|30147.3|30162.5|30134.8|2
1732296890000|2024-11-22 17:34:50|||||||||3
1732296900000|2024-11-22 17:35:00|30167.4|30147.4|30170.1|30130.1|30170.1|30147.5|30162.6|30130.1|6
1732296920000|2024-11-22 17:35:20|||||||||2
1732296930000|2024-11-22 17:35:30|30162.5|30142.5|30162.6|30142.6|30165|30145|30162.5|30142.5|4
1732296940000|2024-11-22 17:35:40|30162.5|30142.5|30165|30145|30165|30145|30162.5|30142.5|0
1732296950000|2024-11-22 17:35:50|30167.4|30147.4|30167.5|30147.5|30179.8|30147.5|30167.4|30139.8|3
1732296970000|2024-11-22 17:36:10|30167.6|30147.6|30177.4|30157.4|30177.4|30157.4|30167.6|30147.6|2
1732296980000|2024-11-22 17:36:20|30180|30160|30180|30160|30180|30160|30180|30160|0
1732297040000|2024-11-22 17:37:20|30182.5|30162.5|30195|30155|30195|30162.5|30182.5|30155|0
1732297060000|2024-11-22 17:37:40|30182.6|30162.6|30195|30155|30195|30162.6|30182.6|30155|0
1732297070000|2024-11-22 17:37:50|30182.6|30162.6|30195|30155|30195|30162.6|30182.6|30155|1
1732297080000|2024-11-22 17:38:00|30189.8|30169.8|30192.5|30172.5|30192.5|30172.5|30189.8|30169.8|0
1732297100000|2024-11-22 17:38:20|30192.6|30172.6|30192.6|30172.6|30192.6|30172.6|30192.6|30172.6|1
1732297130000|2024-11-22 17:38:50|30195|30175|30195|30175|30195|30175|30195|30175|1
1732297140000|2024-11-22 17:39:00|30195.1|30175.1|30197.5|30177.5|30197.6|30177.6|30192.6|30172.6|8
1732297150000|2024-11-22 17:39:10|30195.1|30175.1|30195.1|30175.1|30195.1|30175.1|30195.1|30175.1|0
1732297160000|2024-11-22 17:39:20|30194.9|30174.9|30182.7|30162.7|30194.9|30174.9|30182.7|30162.7|2
1732297170000|2024-11-22 17:39:30|30180.3|30160.3|30180.2|30160.2|30180.3|30160.3|30180.2|30160.2|1
1732297180000|2024-11-22 17:39:40|30182.6|30162.6|30180.2|30160.2|30182.7|30162.7|30180.2|30160.2|0
1732297200000|2024-11-22 17:40:00|30182.7|30162.7|30185.1|30165.1|30185.1|30165.1|30182.6|30162.6|38
1732297210000|2024-11-22 17:40:10|30187.6|30167.6|30187.6|30167.6|30187.6|30167.6|30187.6|30167.6|0
1732297220000|2024-11-22 17:40:20|30190|30170|30190|30170|30190|30170|30190|30170|2
1732297230000|2024-11-22 17:40:30|||||||||1
1732297240000|2024-11-22 17:40:40|30195|30175|30197.4|30177.4|30197.4|30177.4|30195|30175|5
1732297250000|2024-11-22 17:40:50|30202.3|30182.3|30205.1|30185.1|30205.1|30185.1|30202.3|30182.3|3
1732297270000|2024-11-22 17:41:10|30202.6|30182.6|30202.6|30182.6|30205|30185|30202.6|30182.6|0
1732297280000|2024-11-22 17:41:20|||||||||1
1732297290000|2024-11-22 17:41:30|30200.1|30180.1|30200.1|30180.1|30200.1|30180.1|30200.1|30180.1|0
1732297310000|2024-11-22 17:41:50|||||||||1
1732297320000|2024-11-22 17:42:00|30197.6|30177.6|30197.6|30177.6|30197.6|30177.6|30197.6|30177.6|0
1732297330000|2024-11-22 17:42:10|30195.1|30175.1|30192.6|30172.6|30197.6|30177.6|30192.6|30172.6|7
1732297340000|2024-11-22 17:42:20|30197.6|30177.6|30197.6|30177.6|30197.6|30177.6|30197.6|30177.6|5
1732297360000|2024-11-22 17:42:40|30205.1|30185.1|30205.1|30185.1|30205.1|30185.1|30205.1|30185.1|1
1732297380000|2024-11-22 17:43:00|||||||||9
1732297400000|2024-11-22 17:43:20|30207.5|30187.5|30205.1|30185.1|30207.6|30187.6|30205.1|30185.1|1
1732297410000|2024-11-22 17:43:30|30209.9|30189.9|30210.1|30190.1|30210.1|30190.1|30209.9|30189.9|7
1732297440000|2024-11-22 17:44:00|30214.9|30194.9|30230.1|30210.1|30230.1|30210.1|30214.9|30194.9|9
1732297450000|2024-11-22 17:44:10|30227.7|30207.7|30230.1|30210.1|30232.6|30212.6|30227.7|30207.7|6
1732297470000|2024-11-22 17:44:30|30235|30215|30235|30215|30235|30215|30235|30215|2
1732297480000|2024-11-22 17:44:40|30232.6|30212.6|30235|30215|30237.5|30217.5|30232.6|30212.6|6
1732297490000|2024-11-22 17:44:50|30237.4|30217.4|30235.1|30215.1|30237.5|30217.5|30235.1|30215.1|0
1732297500000|2024-11-22 17:45:00|30239.9|30219.9|30235|30215|30242.5|30222.5|30235|30215|6
1732297510000|2024-11-22 17:45:10|30232.6|30212.6|30217.5|30197.5|30232.6|30212.6|30217.5|30197.5|20
1732297520000|2024-11-22 17:45:20|30215.1|30195.1|30210|30190|30215.1|30195.1|30210|30190|6
1732297530000|2024-11-22 17:45:30|30207.6|30187.6|30210|30190|30210|30190|30207.6|30187.6|1
1732297540000|2024-11-22 17:45:40|30207.6|30187.6|30207.6|30187.6|30210|30190|30207.6|30187.6|6
1732297550000|2024-11-22 17:45:50|30205.1|30185.1|30202.6|30182.6|30205.1|30185.1|30202.6|30182.6|0
1732297560000|2024-11-22 17:46:00|||||||||1
1732297570000|2024-11-22 17:46:10|30200.1|30180.1|30200|30180|30200.1|30180.1|30200|30180|3
1732297580000|2024-11-22 17:46:20|30195.1|30175.1|30192.6|30172.6|30195.1|30175.1|30192.6|30172.6|0
1732297590000|2024-11-22 17:46:30|30190.1|30170.1|30190.1|30170.1|30190.1|30170.1|30190.1|30170.1|1
1732297620000|2024-11-22 17:47:00|30187.7|30167.7|30190.1|30170.1|30190.1|30170.1|30187.7|30167.7|0
1732297630000|2024-11-22 17:47:10|30185.3|30165.3|30185.2|30165.2|30185.3|30165.3|30185.2|30165.2|0
1732297640000|2024-11-22 17:47:20|||||||||4
1732297650000|2024-11-22 17:47:30|30185.1|30165.1|30185.1|30165.1|30185.1|30165.1|30185.1|30165.1|2
1732297680000|2024-11-22 17:48:00|30185|30165|30187.5|30167.5|30187.5|30167.5|30185|30165|11
1732297690000|2024-11-22 17:48:10|30190|30170|30190|30170|30190|30170|30190|30170|0
1732297700000|2024-11-22 17:48:20|30192.5|30172.5|30195|30175|30197.5|30177.5|30192.5|30172.5|3
1732297710000|2024-11-22 17:48:30|30192.6|30172.6|30187.5|30167.5|30192.6|30172.6|30187.5|30167.5|1
1732297720000|2024-11-22 17:48:40|30190|30170|30190|30170|30190|30170|30187.5|30167.5|1
1732297730000|2024-11-22 17:48:50|30189.8|30169.8|30185|30165|30189.8|30169.8|30185|30165|1
1732297740000|2024-11-22 17:49:00|30182.5|30162.5|30180|30160|30182.5|30162.5|30180|30160|1
1732297750000|2024-11-22 17:49:10|30175.1|30155.1|30172.5|30152.5|30175.1|30155.1|30172.5|30152.5|6
1732297770000|2024-11-22 17:49:30|30170|30150|30170|30150|30170|30150|30170|30150|1
1732297790000|2024-11-22 17:49:50|30172.5|30152.5|30172.5|30152.5|30172.5|30152.5|30172.5|30152.5|1
1732297870000|2024-11-22 17:51:10|||||||||1
1732297880000|2024-11-22 17:51:20|||||||||2
1732297890000|2024-11-22 17:51:30|30170|30150|30170|30150|30170|30150|30170|30150|1
1732297910000|2024-11-22 17:51:50|30172.5|30152.5|30170|30150|30172.5|30152.5|30170|30150|2
1732297920000|2024-11-22 17:52:00|30169.9|30149.9|30157.5|30137.5|30169.9|30149.9|30157.5|30137.5|16
1732297930000|2024-11-22 17:52:10|||||||||11
1732297940000|2024-11-22 17:52:20|30155|30135|30159.9|30139.9|30159.9|30139.9|30155|30135|13
1732297950000|2024-11-22 17:52:30|30160|30140|30162.5|30142.5|30162.5|30142.5|30160|30140|3
1732297960000|2024-11-22 17:52:40|30160|30140|30162.4|30142.4|30162.4|30142.4|30155|30135|6
1732297970000|2024-11-22 17:52:50|30167.3|30147.3|30167.3|30147.3|30167.3|30147.3|30167.3|30147.3|0
1732297980000|2024-11-22 17:53:00|30164.9|30144.9|30164.9|30144.9|30164.9|30144.9|30164.9|30144.9|10
1732298030000|2024-11-22 17:53:50|30162.3|30142.3|30144.9|30124.9|30162.3|30142.3|30144.9|30124.9|3
1732298040000|2024-11-22 17:54:00|||||||||3
1732298050000|2024-11-22 17:54:10|30149.8|30129.8|30147.4|30127.4|30149.8|30129.8|30147.4|30127.4|2
1732298060000|2024-11-22 17:54:20|30149.9|30129.9|30149.9|30129.9|30149.9|30129.9|30149.9|30129.9|1
1732298070000|2024-11-22 17:54:30|30144.9|30124.9|30154.8|30134.8|30154.8|30134.8|30144.9|30124.9|1
1732298080000|2024-11-22 17:54:40|||||||||2
1732298090000|2024-11-22 17:54:50|30152.3|30132.3|30142.4|30122.4|30152.3|30132.3|30142.4|30122.4|6
1732298100000|2024-11-22 17:55:00|30139.9|30119.9|30139.9|30119.9|30139.9|30119.9|30139.9|30119.9|4
1732298110000|2024-11-22 17:55:10|||||||||22
1732298120000|2024-11-22 17:55:20|30139.8|30119.8|30139.8|30119.8|30139.8|30119.8|30139.8|30119.8|2
1732298130000|2024-11-22 17:55:30|30137.3|30117.3|30139.8|30119.8|30139.8|30119.8|30137.3|30117.3|2
1732298150000|2024-11-22 17:55:50|30144.8|30124.8|30147.3|30127.3|30147.3|30127.3|30144.8|30124.8|2
1732298160000|2024-11-22 17:56:00|30144.9|30124.9|30147.3|30127.3|30147.3|30127.3|30142.4|30122.4|7
1732298170000|2024-11-22 17:56:10|30142.3|30122.3|30144.9|30124.9|30144.9|30124.9|30139.9|30119.9|1
1732298180000|2024-11-22 17:56:20|30159.7|30119.7|30159.8|30119.8|30159.8|30119.8|30159.7|30119.7|1
1732298190000|2024-11-22 17:56:30|30147.4|30127.4|30147.4|30127.4|30147.4|30127.4|30147.4|30127.4|38
1732298200000|2024-11-22 17:56:40|30147.5|30127.5|30157.2|30137.2|30162.3|30137.2|30147.5|30119.9|6
1732298250000|2024-11-22 17:57:30|30159.9|30139.9|30172.2|30152.2|30172.2|30152.2|30159.9|30139.9|3
1732298260000|2024-11-22 17:57:40|30172.4|30152.4|30174.9|30154.9|30174.9|30154.9|30172.4|30152.4|1
1732298270000|2024-11-22 17:57:50|30175|30155|30175|30155|30175|30155|30172.5|30152.5|1
1732298280000|2024-11-22 17:58:00|30172.5|30152.5|30165|30145|30172.5|30152.5|30165|30145|3
1732298300000|2024-11-22 17:58:20|30162.4|30142.4|30162.4|30142.4|30162.4|30142.4|30162.4|30142.4|10
1732298320000|2024-11-22 17:58:40|||||||||1
1732298340000|2024-11-22 17:59:00|30164.8|30144.8|30164.8|30144.8|30164.8|30144.8|30164.8|30144.8|1
1732298370000|2024-11-22 17:59:30|30169.9|30149.9|30194.7|30174.7|30194.7|30174.7|30169.9|30149.9|25
1732298380000|2024-11-22 17:59:40|30194.9|30174.9|30194.9|30174.9|30194.9|30174.9|30194.9|30174.9|0
1732298390000|2024-11-22 17:59:50|30197.4|30177.4|30197.5|30177.5|30197.5|30177.5|30197.4|30177.4|10
1732298400000|2024-11-22 18:00:00|30197.4|30177.4|30165|30145|30197.4|30177.4|30165|30145|25
1732298410000|2024-11-22 18:00:10|30162.6|30142.6|30157.4|30137.4|30162.6|30142.6|30157.4|30137.4|9
1732298420000|2024-11-22 18:00:20|30154.9|30134.9|30154.8|30134.8|30154.9|30134.9|30152.4|30132.4|2
1732298430000|2024-11-22 18:00:30|30152.4|30132.4|30149.9|30129.9|30154.9|30134.9|30149.9|30129.9|7
1732298440000|2024-11-22 18:00:40|30147.4|30127.4|30152.4|30132.4|30152.4|30132.4|30147.4|30127.4|5
1732298460000|2024-11-22 18:01:00|30154.9|30134.9|30142.4|30122.4|30154.9|30134.9|30142.4|30122.4|4
1732298470000|2024-11-22 18:01:10|30144.8|30124.8|30144.9|30124.9|30144.9|30124.9|30142.4|30122.4|3
1732298480000|2024-11-22 18:01:20|30147.4|30127.4|30149.8|30129.8|30149.8|30129.8|30147.4|30127.4|1
1732298500000|2024-11-22 18:01:40|30152.4|30132.4|30152.4|30132.4|30152.4|30132.4|30152.4|30132.4|25
1732298530000|2024-11-22 18:02:10|30157.3|30137.3|30159.8|30139.8|30162.1|30142.1|30157.3|30137.3|2
1732298540000|2024-11-22 18:02:20|30159.7|30139.7|30157.2|30137.2|30159.7|30139.7|30154.9|30134.9|3
1732298550000|2024-11-22 18:02:30|30159.7|30139.7|30159.8|30139.8|30159.8|30139.8|30159.7|30139.7|1
1732298560000|2024-11-22 18:02:40|30162.2|30142.2|30159.8|30139.8|30162.2|30142.2|30159.8|30139.8|1
1732298580000|2024-11-22 18:03:00|30159.7|30139.7|30162.2|30142.2|30162.2|30142.2|30159.7|30139.7|2
1732298610000|2024-11-22 18:03:30|30157.4|30137.4|30157.3|30137.3|30157.4|30137.4|30154.8|30134.8|6
1732298620000|2024-11-22 18:03:40|30154.9|30134.9|30154.9|30134.9|30154.9|30134.9|30152.4|30132.4|1
1732298630000|2024-11-22 18:03:50|30157.4|30137.4|30157.4|30137.4|30157.4|30137.4|30157.4|30137.4|2
1732298640000|2024-11-22 18:04:00|30162.3|30142.3|30167.3|30147.3|30167.3|30147.3|30162.3|30142.3|3
1732298650000|2024-11-22 18:04:10|30172.3|30152.3|30179.9|30159.9|30184.7|30159.9|30172.3|30144.7|0
1732298660000|2024-11-22 18:04:20|30182.4|30162.4|30182.4|30162.4|30182.4|30162.4|30182.4|30162.4|2
1732298670000|2024-11-22 18:04:30|30184.8|30164.8|30182.4|30162.4|30184.8|30164.8|30182.4|30162.4|6
1732298680000|2024-11-22 18:04:40|30179.9|30159.9|30179.9|30159.9|30179.9|30159.9|30179.9|30159.9|2
1732298690000|2024-11-22 18:04:50|30179.8|30159.8|30179.8|30159.8|30179.8|30159.8|30179.8|30159.8|0
1732298700000|2024-11-22 18:05:00|30177.4|30157.4|30179.8|30159.8|30179.8|30159.8|30177.4|30157.4|3
1732298720000|2024-11-22 18:05:20|30177.3|30157.3|30162.4|30142.4|30177.3|30157.3|30159.9|30139.9|1
1732298730000|2024-11-22 18:05:30|30162.7|30142.7|30174.8|30154.8|30174.8|30154.8|30162.7|30142.7|12
1732298740000|2024-11-22 18:05:40|30177.2|30157.2|30179.9|30159.9|30182.3|30162.3|30177.2|30157.2|13
1732298750000|2024-11-22 18:05:50|30177.4|30157.4|30177.4|30157.4|30177.4|30157.4|30177.4|30157.4|2
1732298760000|2024-11-22 18:06:00|30179.8|30159.8|30177.4|30157.4|30179.8|30159.8|30177.4|30157.4|1
1732298830000|2024-11-22 18:07:10|30177.3|30157.3|30177.4|30157.4|30177.4|30157.4|30177.3|30157.3|0
1732298860000|2024-11-22 18:07:40|30174.9|30154.9|30174.9|30154.9|30174.9|30154.9|30174.9|30154.9|2
1732298870000|2024-11-22 18:07:50|30167.4|30147.4|30162.4|30142.4|30167.4|30147.4|30162.4|30142.4|3
1732298880000|2024-11-22 18:08:00|30162.3|30142.3|30162.3|30142.3|30162.3|30142.3|30162.3|30142.3|4
1732298890000|2024-11-22 18:08:10|30159.8|30139.8|30162.2|30142.2|30162.2|30142.2|30159.8|30139.8|0
1732298910000|2024-11-22 18:08:30|30162.3|30142.3|30162.3|30142.3|30162.3|30142.3|30162.3|30142.3|0
1732298920000|2024-11-22 18:08:40|30162.2|30142.2|30159.8|30139.8|30162.2|30142.2|30159.8|30139.8|9
1732298930000|2024-11-22 18:08:50|30162.4|30142.4|30164.8|30144.8|30164.8|30144.8|30162.4|30142.4|9
1732298940000|2024-11-22 18:09:00|30162.4|30142.4|30162.4|30142.4|30162.4|30142.4|30162.4|30142.4|0
1732298950000|2024-11-22 18:09:10|30159.9|30139.9|30162.4|30142.4|30162.4|30142.4|30159.9|30139.9|0
1732298960000|2024-11-22 18:09:20|30159.9|30139.9|30159.9|30139.9|30159.9|30139.9|30159.9|30139.9|0
1732298980000|2024-11-22 18:09:40|30162.4|30142.4|30159.9|30139.9|30162.4|30142.4|30159.9|30139.9|1
1732298990000|2024-11-22 18:09:50|30162.4|30142.4|30162.4|30142.4|30162.4|30142.4|30162.4|30142.4|0
1732299000000|2024-11-22 18:10:00|30164.8|30144.8|30164.8|30144.8|30164.8|30144.8|30164.8|30144.8|3
1732299010000|2024-11-22 18:10:10|30162.4|30142.4|30164.9|30144.9|30164.9|30144.9|30162.3|30142.3|15
1732299020000|2024-11-22 18:10:20|30167.3|30147.3|30167.3|30147.3|30167.3|30147.3|30167.3|30147.3|0
1732299030000|2024-11-22 18:10:30|30169.7|30149.7|30169.7|30149.7|30169.7|30149.7|30169.7|30149.7|0
1732299040000|2024-11-22 18:10:40|30169.8|30149.8|30169.8|30149.8|30169.8|30149.8|30169.8|30149.8|4
1732299070000|2024-11-22 18:11:10|30167.4|30147.4|30169.8|30149.8|30169.8|30149.8|30167.4|30147.4|1
1732299080000|2024-11-22 18:11:20|30167.4|30147.4|30169.8|30149.8|30169.8|30149.8|30167.4|30147.4|0
1732299100000|2024-11-22 18:11:40|30169.9|30149.9|30169.9|30149.9|30169.9|30149.9|30169.9|30149.9|0
1732299130000|2024-11-22 18:12:10|30167.4|30147.4|30164.9|30144.9|30167.4|30147.4|30164.9|30144.9|3
1732299150000|2024-11-22 18:12:30|30167.4|30147.4|30164.9|30144.9|30167.4|30147.4|30164.9|30144.9|1
1732299160000|2024-11-22 18:12:40|30162.4|30142.4|30162.3|30142.3|30162.4|30142.4|30162.3|30142.3|0
1732299180000|2024-11-22 18:13:00|30159.9|30139.9|30159.8|30139.8|30159.9|30139.9|30159.8|30139.8|3
1732299230000|2024-11-22 18:13:50|30154.8|30134.8|30147.4|30127.4|30154.8|30134.8|30147.4|30127.4|6
1732299240000|2024-11-22 18:14:00|30155|30115|30155|30115|30155|30127.4|30147.4|30115|1
1732299250000|2024-11-22 18:14:10|30154.9|30114.9|30154.9|30114.9|30154.9|30114.9|30154.9|30114.9|0
1732299270000|2024-11-22 18:14:30|30139.9|30119.9|30139.9|30119.9|30139.9|30119.9|30139.9|30119.9|0
1732299280000|2024-11-22 18:14:40|30137.4|30117.4|30137.4|30117.4|30137.4|30117.4|30137.4|30117.4|0
1732299300000|2024-11-22 18:15:00|30135|30115|30127.4|30107.4|30135|30115|30127.4|30107.4|6
1732299310000|2024-11-22 18:15:10|30127.1|30107.1|30129.8|30109.8|30129.8|30109.8|30122.3|30102.3|9
1732299320000|2024-11-22 18:15:20|30144.8|30104.8|30142.3|30122.3|30147.4|30122.3|30142.3|30104.8|1
1732299330000|2024-11-22 18:15:30|30139.8|30119.8|30139.8|30119.8|30139.8|30119.8|30139.8|30119.8|2
1732299350000|2024-11-22 18:15:50|30137.4|30117.4|30137.4|30117.4|30137.4|30117.4|30137.4|30117.4|0
1732299360000|2024-11-22 18:16:00|30139.8|30119.8|30144.8|30124.8|30144.8|30124.8|30139.8|30119.8|7
1732299370000|2024-11-22 18:16:10|30152.3|30132.3|30154.8|30134.8|30157.2|30137.2|30152.3|30132.3|1
1732299380000|2024-11-22 18:16:20|||||||||1
1732299390000|2024-11-22 18:16:30|30152.3|30132.3|30157.3|30137.3|30157.3|30137.3|30152.3|30132.3|35
1732299400000|2024-11-22 18:16:40|30167|30147|30167.2|30147.2|30167.2|30147.2|30167|30147|1
1732299410000|2024-11-22 18:16:50|30167.3|30147.3|30174.6|30154.6|30174.6|30154.6|30167.3|30147.3|1
1732299420000|2024-11-22 18:17:00|30172.2|30152.2|30174.8|30154.8|30174.8|30154.8|30172.2|30152.2|6
1732299430000|2024-11-22 18:17:10|30174.6|30154.6|30174.6|30154.6|30174.6|30154.6|30174.6|30154.6|0
1732299470000|2024-11-22 18:17:50|30174.7|30154.7|30174.6|30154.6|30174.7|30154.7|30172.2|30152.2|3
1732299480000|2024-11-22 18:18:00|30174.7|30154.7|30177.2|30157.2|30177.2|30157.2|30174.7|30154.7|0
1732299490000|2024-11-22 18:18:10|30172.2|30152.2|30172.2|30152.2|30172.2|30152.2|30172.2|30152.2|16
1732299500000|2024-11-22 18:18:20|30164.8|30144.8|30162.3|30142.3|30164.8|30144.8|30162.3|30142.3|31
1732299520000|2024-11-22 18:18:40|30162.4|30142.4|30162.4|30142.4|30162.4|30142.4|30162.4|30142.4|10
1732299530000|2024-11-22 18:18:50|30174.6|30154.6|30182.3|30162.3|30182.3|30162.3|30174.6|30154.6|5
1732299540000|2024-11-22 18:19:00|30182.4|30162.4|30182.3|30162.3|30187.3|30167.3|30182.3|30162.3|1
1732299570000|2024-11-22 18:19:30|30179.8|30159.8|30179.8|30159.8|30179.8|30159.8|30179.8|30159.8|6
1732299580000|2024-11-22 18:19:40|||||||||1
1732299590000|2024-11-22 18:19:50|30177.4|30157.4|30175|30155|30177.4|30157.4|30175|30155|1
1732299600000|2024-11-22 18:20:00|30179.8|30159.8|30174.7|30154.7|30179.8|30159.8|30172.3|30152.3|6
1732299610000|2024-11-22 18:20:10|30172.3|30152.3|30162.3|30142.3|30172.3|30152.3|30159.9|30139.9|0
1732299620000|2024-11-22 18:20:20|||||||||1
1732299630000|2024-11-22 18:20:30|30167.3|30147.3|30184.8|30164.8|30184.8|30164.8|30167.3|30147.3|23
1732299650000|2024-11-22 18:20:50|30189.8|30149.8|30187.4|30147.4|30189.8|30149.8|30187.4|30147.4|7
1732299660000|2024-11-22 18:21:00|30195|30135|30172.2|30152.2|30195|30154.9|30172.2|30135|9
1732299670000|2024-11-22 18:21:10|30169.8|30149.8|30162.3|30142.3|30169.8|30149.8|30162.3|30142.3|3
1732299680000|2024-11-22 18:21:20|30162.2|30142.2|30162.2|30142.2|30162.2|30142.2|30162.2|30142.2|2
1732299690000|2024-11-22 18:21:30|30162.3|30142.3|30167.3|30147.3|30167.3|30147.3|30162.3|30142.3|2
1732299700000|2024-11-22 18:21:40|30169.8|30149.8|30169.8|30149.8|30169.8|30149.8|30169.8|30149.8|0
1732299710000|2024-11-22 18:21:50|30172.3|30152.3|30164.8|30144.8|30172.3|30152.3|30164.8|30144.8|10
1732299720000|2024-11-22 18:22:00|30162.3|30142.3|30164.8|30144.8|30164.8|30144.8|30159.9|30139.9|3
1732299730000|2024-11-22 18:22:10|30162.3|30142.3|30162.3|30142.3|30162.3|30142.3|30159.9|30139.9|2
1732299740000|2024-11-22 18:22:20|||||||||39
1732299750000|2024-11-22 18:22:30|30162.4|30142.4|30164.8|30144.8|30164.8|30144.8|30162.3|30142.3|19
1732299760000|2024-11-22 18:22:40|30167.2|30147.2|30167.3|30147.3|30167.3|30147.3|30167.2|30147.2|0
1732299770000|2024-11-22 18:22:50|30164.8|30144.8|30164.8|30144.8|30164.8|30144.8|30164.8|30144.8|0
1732299780000|2024-11-22 18:23:00|30167.2|30147.2|30179.6|30159.6|30179.6|30159.6|30167.2|30147.2|13
1732299790000|2024-11-22 18:23:10|30182.2|30162.2|30189.7|30169.7|30189.7|30169.7|30182.2|30162.2|1
1732299800000|2024-11-22 18:23:20|30192.2|30172.2|30192.2|30172.2|30192.2|30172.2|30192.2|30172.2|10
1732299810000|2024-11-22 18:23:30|30197|30177|30204.7|30184.7|30204.7|30184.7|30197|30177|133
1732299820000|2024-11-22 18:23:40|30204.8|30184.8|30207.2|30187.2|30207.2|30187.2|30204.8|30184.8|1
1732299830000|2024-11-22 18:23:50|30207.3|30187.3|30207.3|30187.3|30207.3|30187.3|30207.3|30187.3|34
1732299840000|2024-11-22 18:24:00|30209.8|30189.8|30209.8|30189.8|30209.8|30189.8|30209.8|30189.8|1
1732299850000|2024-11-22 18:24:10|30212.2|30192.2|30224.4|30204.4|30224.4|30204.4|30212.2|30192.2|4
1732299860000|2024-11-22 18:24:20|30232.1|30212.1|30237.3|30217.3|30242.1|30222.1|30232.1|30212.1|8
1732299870000|2024-11-22 18:24:30|30237.2|30217.2|30237.2|30217.2|30237.2|30217.2|30237.2|30217.2|2
1732299880000|2024-11-22 18:24:40|30237.3|30217.3|30242.2|30222.2|30242.2|30222.2|30237.3|30217.3|1
1732299890000|2024-11-22 18:24:50|30239.8|30219.8|30254.8|30234.8|30254.8|30234.8|30239.7|30219.7|35
1732299900000|2024-11-22 18:25:00|30252.3|30232.3|30252.3|30232.3|30252.3|30232.3|30252.3|30232.3|27
1732299910000|2024-11-22 18:25:10|30252.2|30232.2|30252.2|30232.2|30252.2|30232.2|30252.2|30232.2|1
1732299920000|2024-11-22 18:25:20|30254.7|30234.7|30252.2|30232.2|30254.7|30234.7|30252.2|30232.2|1
1732299930000|2024-11-22 18:25:30|||||||||1
1732299940000|2024-11-22 18:25:40|30257|30237|30257.2|30237.2|30257.2|30237.2|30257|30237|2
1732299950000|2024-11-22 18:25:50|30264.6|30244.6|30262.2|30242.2|30267.2|30247.2|30262.2|30242.2|8
1732299960000|2024-11-22 18:26:00|30257.3|30237.3|30262.2|30242.2|30262.2|30242.2|30257.3|30237.3|12
1732299970000|2024-11-22 18:26:10|30264.6|30244.6|30267.2|30247.2|30267.2|30247.2|30264.6|30244.6|2
1732299980000|2024-11-22 18:26:20|30264.7|30244.7|30264.7|30244.7|30264.7|30244.7|30264.7|30244.7|4
1732299990000|2024-11-22 18:26:30|30264.6|30244.6|30259.6|30239.6|30264.6|30244.6|30259.6|30239.6|4
1732300000000|2024-11-22 18:26:40|30257.2|30237.2|30252.1|30232.1|30257.2|30237.2|30252.1|30232.1|14
1732300010000|2024-11-22 18:26:50|||||||||4
1732300020000|2024-11-22 18:27:00|30249.7|30229.7|30249.7|30229.7|30249.7|30229.7|30249.7|30229.7|40
1732300030000|2024-11-22 18:27:10|||||||||1
1732300040000|2024-11-22 18:27:20|30254.6|30234.6|30262.1|30242.1|30262.1|30242.1|30254.6|30234.6|6
1732300050000|2024-11-22 18:27:30|30266.9|30246.9|30266.9|30246.9|30266.9|30246.9|30264.5|30244.5|1
1732300060000|2024-11-22 18:27:40|30264.5|30244.5|30269.4|30249.4|30269.4|30249.4|30264.5|30244.5|5
1732300070000|2024-11-22 18:27:50|30266.9|30246.9|30266.9|30246.9|30266.9|30246.9|30266.9|30246.9|1
1732300080000|2024-11-22 18:28:00|30264.5|30244.5|30266.9|30246.9|30266.9|30246.9|30264.5|30244.5|1
1732300090000|2024-11-22 18:28:10|30269.4|30249.4|30277.1|30257.1|30277.1|30257.1|30269.4|30249.4|7
1732300100000|2024-11-22 18:28:20|30279.6|30259.6|30287.1|30267.1|30287.1|30267.1|30279.6|30259.6|7
1732300110000|2024-11-22 18:28:30|30289.6|30269.6|30289.6|30269.6|30289.6|30269.6|30287.1|30267.1|2
1732300120000|2024-11-22 18:28:40|30289.7|30269.7|30289.6|30269.6|30292.2|30272.2|30289.6|30269.6|12
1732300130000|2024-11-22 18:28:50|30284.7|30264.7|30277.2|30257.2|30284.7|30264.7|30274.7|30254.7|1
1732300140000|2024-11-22 18:29:00|30274.7|30254.7|30267.2|30247.2|30274.7|30254.7|30267.2|30247.2|15
1732300150000|2024-11-22 18:29:10|30267.1|30247.1|30329.7|30289.7|30329.7|30289.7|30267.1|30247.1|40
1732300160000|2024-11-22 18:29:20|30311.9|30291.9|30299.7|30259.7|30311.9|30291.9|30292.1|30259.7|26
1732300170000|2024-11-22 18:29:30|30292.1|30272.1|30282.3|30262.3|30299.7|30272.2|30282.3|30254.9|9
1732300180000|2024-11-22 18:29:40|30279.7|30259.7|30277.2|30237.2|30284.7|30259.7|30272.2|30224.7|46
1732300190000|2024-11-22 18:29:50|30277.3|30237.3|30289.7|30249.7|30294.7|30267.2|30277.1|30229.6|63
1732526100000|2024-11-25 09:15:00|30207.3|30147.3|30200.5|30140.5|30207.3|30177.1|30159.9|30122.7|92
1732526110000|2024-11-25 09:15:10|30251.2|30191.2|30222.6|30182.6|30277.4|30247.6|30215.4|30182.6|45
1732526120000|2024-11-25 09:15:20|30209.9|30189.9|30229.9|30209.9|30229.9|30209.9|30209.9|30189.9|9
1732526130000|2024-11-25 09:15:30|30230.1|30210.1|30269.8|30229.8|30274.8|30229.8|30230.1|30199.6|34
1732526140000|2024-11-25 09:15:40|30267.4|30227.4|30285.1|30245.1|30289.8|30267.3|30255.1|30227.4|24
1732526150000|2024-11-25 09:15:50|30287.3|30247.3|30297.3|30237.3|30297.3|30254.8|30272.3|30237.3|16
1732526160000|2024-11-25 09:16:00|30287.3|30247.3|30317|30297|30317|30297|30279.9|30247.3|19
1732526170000|2024-11-25 09:16:10|30314.6|30294.6|30334.8|30314.8|30354.8|30314.8|30309.9|30289.9|9
1732526180000|2024-11-25 09:16:20|30342.3|30302.3|30294.6|30254.6|30342.3|30304.8|30294.6|30254.6|29
1732526190000|2024-11-25 09:16:30|30302.3|30242.3|30282.3|30242.3|30302.3|30254.6|30274.6|30241.8|4
1732526200000|2024-11-25 09:16:40|30269.8|30249.8|30230.2|30190.2|30272.1|30252.1|30202.7|30182.7|8
1732526210000|2024-11-25 09:16:50|30242.6|30182.6|30342.1|30302.1|30347.3|30302.1|30242.6|30182.6|38
1732526220000|2024-11-25 09:17:00|30334.6|30314.6|30352.3|30332.3|30352.3|30332.3|30334.6|30307.1|17
1732526230000|2024-11-25 09:17:10|30385.9|30365.9|30436.8|30396.8|30436.8|30396.8|30385.9|30365.9|34
1732526240000|2024-11-25 09:17:20|30434.5|30394.5|30441.7|30381.7|30442|30396.7|30434.3|30381.7|13
1732526250000|2024-11-25 09:17:30|30441.5|30381.5|30431.7|30391.7|30441.7|30391.7|30429.2|30381.5|5
1732526260000|2024-11-25 09:17:40|30431.8|30391.8|30491.7|30451.7|30506.1|30452|30431.8|30391.8|58
1732526270000|2024-11-25 09:17:50|30491.5|30451.5|30483.9|30443.9|30496.5|30451.5|30483.9|30436.5|34
1732526280000|2024-11-25 09:18:00|30486.5|30446.5|30434.3|30414.3|30486.5|30446.5|30434.3|30412|10
1732526290000|2024-11-25 09:18:10|30429.3|30409.3|30429.2|30409.2|30434.3|30414.3|30426.8|30406.8|9
1732526300000|2024-11-25 09:18:20|30429.6|30409.6|30476.5|30436.5|30480.8|30436.5|30429.6|30406.7|7
1732526310000|2024-11-25 09:18:30|30476.7|30436.7|30473.9|30433.9|30481.7|30436.7|30473.9|30421.7|4
1732526320000|2024-11-25 09:18:40|30474|30434|30476.8|30436.8|30476.8|30436.8|30474|30434|34
1732526330000|2024-11-25 09:18:50|30476.7|30436.7|30407.3|30387.3|30476.7|30436.7|30407.3|30387.3|15
1732526340000|2024-11-25 09:19:00|30407|30387|30362|30342|30407|30387|30362|30342|26
1732526350000|2024-11-25 09:19:10|30357|30337|30316.8|30276.8|30357|30337|30314.3|30261.8|60
1732526360000|2024-11-25 09:19:20|30317|30277|30287|30247|30342.3|30296.8|30284.2|30247|44
1732526370000|2024-11-25 09:19:30|30289.3|30249.3|30316.8|30296.8|30316.8|30296.8|30289.3|30249.3|19
1732526380000|2024-11-25 09:19:40|30312.1|30292.1|30321.8|30281.8|30332|30292.1|30312.1|30272|8
1732526390000|2024-11-25 09:19:50|30319.5|30279.5|30321.8|30281.8|30321.8|30281.8|30319.5|30279.5|1
1732526400000|2024-11-25 09:20:00|30322|30282|30283|30263|30322|30296.8|30283|30263|27
1732526410000|2024-11-25 09:20:10|30271.4|30251.4|30279.8|30239.8|30287.4|30256.5|30271.4|30227.4|3
1732526420000|2024-11-25 09:20:20|30279.6|30239.6|30294|30254|30301.5|30269.2|30279.6|30239.6|15
1732526430000|2024-11-25 09:20:30|30279.3|30259.3|30289.3|30269.3|30294.6|30269.3|30279.3|30239.5|12
1732526440000|2024-11-25 09:20:40|30301.7|30261.7|30314.3|30274.3|30331.7|30286.4|30294.2|30259.3|13
1732526450000|2024-11-25 09:20:50|30314.6|30274.6|30319.5|30299.5|30319.8|30299.8|30311.7|30274.6|1
1732526460000|2024-11-25 09:21:00|30324.3|30304.3|30346.7|30306.7|30346.7|30314|30324.3|30304.3|8
1732526470000|2024-11-25 09:21:10|30341.7|30321.7|30354|30334|30356.4|30334|30339|30306.7|16
1732526480000|2024-11-25 09:21:20|30351.5|30331.5|30359|30339|30359|30339|30351.5|30331.5|33
1732526490000|2024-11-25 09:21:30|30361.5|30341.5|30376.4|30356.4|30381.5|30356.4|30361.5|30341.5|1
1732526500000|2024-11-25 09:21:40|30373.9|30353.9|30376.8|30336.8|30376.8|30353.9|30369.2|30336.8|1
1732526510000|2024-11-25 09:21:50|30369.2|30349.2|30381.5|30361.5|30381.5|30361.5|30369.2|30349.2|3
1732526520000|2024-11-25 09:22:00|30381.7|30361.7|30406.4|30366.4|30406.5|30369|30381.7|30361.7|3
1732526560000|2024-11-25 09:22:40|30401.7|30361.7|30399|30359|30401.7|30361.7|30399|30359|7
1732526570000|2024-11-25 09:22:50|30381.5|30361.5|30359|30339|30381.5|30361.5|30359|30339|4
1732526580000|2024-11-25 09:23:00|30366.7|30326.7|30356.7|30336.7|30366.7|30336.7|30354|30326.7|0
1732526590000|2024-11-25 09:23:10|30366.4|30326.4|30348.7|30328.7|30366.5|30334.2|30347|30326.4|2
1732526600000|2024-11-25 09:23:20|30356.4|30316.4|30351.7|30311.7|30356.4|30316.4|30351.7|30311.7|0
1732526610000|2024-11-25 09:23:30|30351.5|30311.5|30336.4|30316.4|30356.4|30316.4|30336.4|30311.5|2
1732526620000|2024-11-25 09:23:40|30335.6|30315.6|30324.2|30304.2|30346.2|30315.6|30324.2|30283.9|3
1732526630000|2024-11-25 09:23:50|30336.5|30296.5|30336.7|30296.7|30336.7|30296.7|30336.5|30296.5|1
1732526640000|2024-11-25 09:24:00|30332|30292|30331.7|30291.7|30332|30292|30331.7|30291.7|3
1732526650000|2024-11-25 09:24:10|30327|30287|30244.5|30224.5|30327|30287|30224.3|30192|43
1732526660000|2024-11-25 09:24:20|30247|30227|30264.5|30244.5|30264.5|30244.5|30247|30227|29
1732526670000|2024-11-25 09:24:30|30269.3|30249.3|30277.1|30237.1|30277.1|30249.3|30269.3|30237.1|6
1732526680000|2024-11-25 09:24:40|30277|30237|30274.5|30254.5|30282.1|30254.5|30272|30237|6
1732526690000|2024-11-25 09:24:50|30272|30252|30267.1|30227.1|30277|30252|30259.5|30227.1|1
1732526700000|2024-11-25 09:25:00|30252|30232|30257.1|30217.1|30257.1|30232|30252|30217.1|9
1732526710000|2024-11-25 09:25:10|30249.4|30229.4|30266.8|30246.8|30266.8|30246.8|30249.4|30221.9|14
1732526720000|2024-11-25 09:25:20|30276.7|30236.7|30276.8|30236.8|30276.8|30244.4|30264.4|30236.7|0
1732526730000|2024-11-25 09:25:30|30276.9|30236.9|30264.4|30244.4|30276.9|30244.4|30264.4|30229.4|1
1732526740000|2024-11-25 09:25:40|30266.8|30246.8|30269.4|30229.4|30269.4|30246.8|30264.4|30229.4|1
1732526750000|2024-11-25 09:25:50|30276.8|30236.8|30276.8|30236.8|30276.8|30236.8|30276.8|30236.8|7
1732526760000|2024-11-25 09:26:00|30276.9|30236.9|30276.9|30256.9|30276.9|30256.9|30269.4|30236.9|5
1732526770000|2024-11-25 09:26:10|30277.5|30257.5|30301.8|30261.8|30301.8|30274.3|30277.5|30257.5|4
1732526780000|2024-11-25 09:26:20|30301.9|30241.9|30262.2|30222.2|30301.9|30244.9|30254.6|30222.2|3
1732526790000|2024-11-25 09:26:30|30261.9|30221.9|30241.9|30221.9|30261.9|30229.4|30241.9|30221.9|2
1732526800000|2024-11-25 09:26:40|30239.6|30219.6|30262.2|30222.2|30262.2|30222.2|30239.6|30207.1|7
1732526810000|2024-11-25 09:26:50|||||||||3
1732526820000|2024-11-25 09:27:00|30277.1|30237.1|30291.8|30251.8|30291.8|30251.8|30277.1|30237.1|3
1732526830000|2024-11-25 09:27:10|30289.6|30249.6|30284.7|30244.7|30289.6|30249.6|30284.7|30244.7|1
1732526840000|2024-11-25 09:27:20|30292.1|30232.1|30289.7|30229.7|30292.1|30232.1|30289.7|30229.7|0
1732526850000|2024-11-25 09:27:30|30292.1|30232.1|30297.1|30237.1|30297.1|30237.1|30292.1|30232.1|0
1732526860000|2024-11-25 09:27:40|30297.2|30237.2|30297.2|30237.2|30297.2|30237.2|30297.2|30237.2|1
1732526890000|2024-11-25 09:28:10|30291.9|30251.9|30314.4|30254.4|30314.4|30254.4|30291.9|30251.9|10
1732526900000|2024-11-25 09:28:20|30303.9|30283.9|30336.9|30276.9|30336.9|30284.3|30303.9|30276.6|1
1732526920000|2024-11-25 09:28:40|30324.6|30284.6|30327.1|30287.1|30327.1|30287.1|30324.6|30284.6|0
1732526950000|2024-11-25 09:29:10|30319.7|30299.7|30304.7|30264.7|30319.7|30299.7|30304.7|30264.7|4
1732526960000|2024-11-25 09:29:20|30307.7|30247.7|30269.7|30249.7|30307.7|30249.7|30269.7|30237.2|1
1732526970000|2024-11-25 09:29:30|30274.7|30254.7|30274.7|30254.7|30274.7|30254.7|30274.7|30254.7|5
1732526980000|2024-11-25 09:29:40|30277.2|30257.2|30297.4|30257.4|30312.2|30259.9|30277.2|30242.2|12
1732526990000|2024-11-25 09:29:50|30301.9|30261.9|30302.2|30262.2|30302.2|30262.2|30301.9|30261.9|0
1732527000000|2024-11-25 09:30:00|30294.6|30274.6|30307.4|30247.4|30307.5|30274.6|30294.6|30245.2|1
1732527010000|2024-11-25 09:30:10|30294.9|30254.9|30294.7|30254.7|30294.9|30254.9|30294.7|30254.7|0
1732527020000|2024-11-25 09:30:20|30297.1|30257.1|30284.7|30244.7|30297.2|30257.2|30284.7|30244.7|1
1732527030000|2024-11-25 09:30:30|||||||||3
1732527040000|2024-11-25 09:30:40|30285|30245|30329.6|30289.6|30329.6|30289.6|30285|30245|3
1732527050000|2024-11-25 09:30:50|30329.7|30289.7|30358.8|30298.8|30358.8|30299.1|30329.7|30289.7|6
1732527060000|2024-11-25 09:31:00|30359.4|30299.4|30296.7|30256.7|30381.9|30321.9|30296.7|30249.2|36
1732527070000|2024-11-25 09:31:10|30289.6|30249.6|30289.4|30249.4|30289.6|30249.6|30289.4|30249.4|3
1732527080000|2024-11-25 09:31:20|30301.9|30241.9|30334.4|30294.4|30334.4|30294.4|30301.6|30241.9|2
1732527090000|2024-11-25 09:31:30|30341.9|30281.9|30326.9|30266.9|30341.9|30294.4|30326.9|30266.9|1
1732527100000|2024-11-25 09:31:40|30331.8|30271.8|30314.4|30274.4|30331.8|30274.7|30314.4|30271.8|1
1732527110000|2024-11-25 09:31:50|30311.9|30271.9|30311.9|30271.9|30311.9|30271.9|30311.9|30271.9|0
1732527120000|2024-11-25 09:32:00|30311.8|30271.8|30304.4|30264.4|30316.8|30271.8|30304.4|30256.8|7
1732527130000|2024-11-25 09:32:10|||||||||1
1732527140000|2024-11-25 09:32:20|30306.8|30266.8|30304.4|30264.4|30306.9|30266.9|30304.4|30264.4|0
1732527150000|2024-11-25 09:32:30|30299.7|30259.7|30307.1|30247.1|30307.1|30259.7|30299.7|30247.1|0
1732527170000|2024-11-25 09:32:50|30306.9|30246.9|30306.8|30246.8|30306.9|30246.9|30304.4|30244.4|0
1732527190000|2024-11-25 09:33:10|30299.1|30259.1|30294|30274|30299.1|30274|30294|30259.1|1
1732527200000|2024-11-25 09:33:20|30299.3|30279.3|30304.6|30284.6|30304.6|30284.6|30299.3|30279.3|1
1732527210000|2024-11-25 09:33:30|30304.4|30284.4|30304.4|30284.4|30304.4|30284.4|30304.4|30284.4|0
1732527220000|2024-11-25 09:33:40|30304.6|30284.6|30304.6|30284.6|30304.6|30284.6|30304.6|30284.6|0
1732527230000|2024-11-25 09:33:50|30301.9|30281.9|30301.9|30281.9|30301.9|30281.9|30301.9|30281.9|1
1732527240000|2024-11-25 09:34:00|30297.2|30277.2|30292.4|30252.4|30297.2|30277.2|30292.2|30252.4|5
1732527250000|2024-11-25 09:34:10|30292.2|30252.2|30292.2|30252.2|30292.2|30252.2|30292.2|30252.2|0
1732527260000|2024-11-25 09:34:20|30291.8|30251.8|30269.3|30229.3|30291.8|30251.8|30267.4|30227.4|3
1732527270000|2024-11-25 09:34:30|30269.4|30229.4|30264.3|30244.3|30271.9|30244.3|30264.3|30229.4|0
1732527290000|2024-11-25 09:34:50|30298.8|30238.8|30296.8|30256.8|30321.9|30266.9|30284.3|30238.8|12
1732527300000|2024-11-25 09:35:00|30303.8|30263.8|30299.4|30259.4|30311.9|30263.8|30299.4|30251.8|5
1732527320000|2024-11-25 09:35:20|30306.9|30246.9|30299.3|30259.3|30306.9|30259.3|30299.3|30246.9|1
1732527330000|2024-11-25 09:35:30|30299.4|30259.4|30299.4|30259.4|30299.4|30259.4|30299.4|30259.4|0
1732527340000|2024-11-25 09:35:40|30304.4|30264.4|30301.9|30261.9|30304.4|30264.4|30301.9|30261.9|0
1732527350000|2024-11-25 09:35:50|||||||||2
1732527370000|2024-11-25 09:36:10|30294.3|30274.3|30291.9|30271.9|30294.3|30274.3|30291.9|30271.9|1
1732527390000|2024-11-25 09:36:30|30311.9|30289|30314.4|30294.4|30314.4|30294.4|30309|30289|6
1732527400000|2024-11-25 09:36:40|30326.8|30286.8|30334.1|30294.1|30334.1|30294.1|30326.8|30286.8|0
1732527410000|2024-11-25 09:36:50|30346.8|30286.8|30339.3|30299.3|30346.8|30299.3|30339.3|30286.8|1
1732527420000|2024-11-25 09:37:00|30341.9|30301.9|30341.9|30301.9|30341.9|30301.9|30341.9|30301.9|0
1732527430000|2024-11-25 09:37:10|30339.3|30299.3|30339.3|30299.3|30339.3|30299.3|30339.3|30299.3|2
1732527440000|2024-11-25 09:37:20|30336.9|30296.9|30334.6|30294.6|30336.9|30296.9|30334.6|30294.6|1
1732527460000|2024-11-25 09:37:40|30336.9|30296.9|30336.9|30296.9|30336.9|30296.9|30336.9|30296.9|0
1732527480000|2024-11-25 09:38:00|30329.3|30309.3|30329.3|30309.3|30329.3|30309.3|30329.3|30309.3|2
1732527490000|2024-11-25 09:38:10|30326.8|30306.8|30314.6|30294.6|30326.8|30306.8|30314.6|30294.6|7
1732527510000|2024-11-25 09:38:30|30314.4|30294.4|30314.4|30294.4|30314.4|30294.4|30314.4|30294.4|1
1732527530000|2024-11-25 09:38:50|30311.9|30291.9|30311.9|30291.9|30311.9|30291.9|30311.9|30291.9|0
1732527540000|2024-11-25 09:39:00|30304.9|30264.9|30304.9|30264.9|30304.9|30264.9|30304.9|30264.9|2
1732527550000|2024-11-25 09:39:10|30304.4|30264.4|30304.4|30264.4|30304.4|30264.4|30304.4|30264.4|0
1732527580000|2024-11-25 09:39:40|30297.4|30257.4|30296.9|30256.9|30297.4|30257.4|30296.9|30256.9|0
1732527590000|2024-11-25 09:39:50|30289.4|30269.4|30289.4|30269.4|30289.4|30269.4|30289.4|30269.4|0
1732527610000|2024-11-25 09:40:10|30299|30279|30304.1|30284.1|30304.1|30284.1|30299|30279|3
1732527620000|2024-11-25 09:40:20|30306.5|30286.5|30309.1|30289.1|30309.1|30289.1|30306.5|30286.5|0
1732527630000|2024-11-25 09:40:30|30311.9|30291.9|30311.9|30291.9|30311.9|30291.9|30311.9|30291.9|4
1732527640000|2024-11-25 09:40:40|30340.1|30320.1|30343.4|30323.4|30343.4|30323.4|30340.1|30320.1|0
1732527650000|2024-11-25 09:40:50|30341|30321|30339.3|30319.3|30341.6|30321.6|30339.3|30319.3|9
1732527660000|2024-11-25 09:41:00|30334.6|30314.6|30329.4|30309.4|30334.6|30314.6|30324.4|30304.4|14
1732527670000|2024-11-25 09:41:10|30336.9|30316.9|30381.9|30341.9|30381.9|30341.9|30336.9|30316.9|6
1732527680000|2024-11-25 09:41:20|30381.8|30341.8|30381.8|30341.8|30381.8|30341.8|30381.8|30341.8|2
1732527690000|2024-11-25 09:41:30|||||||||1
1732527700000|2024-11-25 09:41:40|30374.3|30354.3|30411.6|30371.6|30411.6|30371.6|30374.3|30348.7|5
1732527710000|2024-11-25 09:41:50|30416.6|30376.6|30419.1|30379.1|30419.1|30379.1|30416.6|30376.6|1
1732527720000|2024-11-25 09:42:00|30416.8|30376.8|30416.6|30376.6|30416.8|30376.8|30416.6|30376.6|0
1732527730000|2024-11-25 09:42:10|30387.8|30367.8|30386.6|30366.6|30401.6|30369.3|30379.3|30359.3|10
1732527750000|2024-11-25 09:42:30|30391.6|30351.6|30386.6|30346.6|30391.6|30359.1|30379.1|30346.6|3
1732527760000|2024-11-25 09:42:40|30379.3|30359.3|30379.3|30359.3|30379.3|30359.3|30379.3|30359.3|0
1732527770000|2024-11-25 09:42:50|30384.3|30364.3|30404.1|30384.1|30404.1|30384.1|30384.3|30361.3|3
1732527780000|2024-11-25 09:43:00|30404.3|30384.3|30404.7|30384.7|30404.7|30384.7|30404.3|30384.3|0
1732527800000|2024-11-25 09:43:20|30404.9|30384.9|30409.3|30389.3|30409.3|30389.3|30404.9|30384.9|2
1732527810000|2024-11-25 09:43:30|||||||||1
1732527820000|2024-11-25 09:43:40|30401.8|30381.8|30411.8|30351.8|30411.8|30381.8|30401.8|30351.8|9
1732527830000|2024-11-25 09:43:50|30409.3|30349.3|30394.1|30354.1|30409.3|30354.1|30394.1|30349.3|0
1732527840000|2024-11-25 09:44:00|30379.4|30359.4|30379.3|30339.3|30379.4|30359.4|30377.1|30339.3|2
1732527850000|2024-11-25 09:44:10|30374.3|30334.3|30376.6|30336.6|30376.6|30336.6|30374.3|30334.3|0
1732527860000|2024-11-25 09:44:20|30372.1|30332.1|30371.8|30331.8|30372.1|30332.1|30371.8|30331.8|0
1732527880000|2024-11-25 09:44:40|30371.6|30331.6|30354.3|30314.3|30372.2|30331.6|30354.3|30309.4|1
1732527890000|2024-11-25 09:44:50|30356.8|30316.8|30361.8|30341.8|30361.8|30341.8|30356.8|30316.8|0
1732527900000|2024-11-25 09:45:00|30364.3|30344.3|30371.8|30331.8|30376.8|30344.3|30364.3|30331.8|3
1732527910000|2024-11-25 09:45:10|30357.1|30337.1|30356.8|30336.8|30357.1|30337.1|30356.8|30336.8|3
1732527920000|2024-11-25 09:45:20|30356.6|30336.6|30354.3|30334.3|30356.6|30336.6|30354.3|30334.3|6
1732527960000|2024-11-25 09:46:00|30354|30334|30354|30334|30354|30334|30354|30334|0
1732527970000|2024-11-25 09:46:10|30361.6|30321.6|30351.9|30311.9|30361.6|30321.6|30351.9|30311.9|2
1732527980000|2024-11-25 09:46:20|30344.3|30324.3|30344.3|30324.3|30344.3|30324.3|30344.3|30324.3|4
1732528000000|2024-11-25 09:46:40|30351.9|30311.9|30374|30314|30374|30319.3|30351.9|30311.9|7
1732528020000|2024-11-25 09:47:00|30374.3|30314.3|30371.6|30331.6|30374.3|30331.6|30369.3|30314.3|0
1732528030000|2024-11-25 09:47:10|30371.8|30331.8|30371.8|30331.8|30371.8|30331.8|30371.8|30331.8|0
1732528050000|2024-11-25 09:47:30|30364.3|30344.3|30359.6|30339.6|30364.3|30344.3|30359.6|30339.6|0
1732528060000|2024-11-25 09:47:40|30359.3|30339.3|30376.8|30336.8|30376.8|30339.6|30359.3|30334.3|1
1732528070000|2024-11-25 09:47:50|30372.1|30332.1|30364.3|30344.3|30376.8|30344.3|30364.3|30331.8|1
1732528080000|2024-11-25 09:48:00|30359.3|30339.3|30356.8|30316.8|30359.3|30339.3|30354.3|30316.8|6
1732528090000|2024-11-25 09:48:10|30341.8|30321.8|30344.3|30324.3|30344.3|30324.3|30339.3|30319.3|1
1732528100000|2024-11-25 09:48:20|30339.6|30319.6|30339.3|30319.3|30341.8|30321.8|30339.3|30319.3|0
1732528110000|2024-11-25 09:48:30|||||||||1
1732528120000|2024-11-25 09:48:40|30341.6|30321.6|30341.8|30321.8|30341.8|30321.8|30341.6|30321.6|0
1732528130000|2024-11-25 09:48:50|30341.6|30321.6|30354|30334|30354|30334|30339.3|30319.3|5
1732528140000|2024-11-25 09:49:00|30361|30341|30358.7|30338.7|30361|30341|30358.7|30338.7|1
1732528160000|2024-11-25 09:49:20|30366.3|30326.3|30356.6|30316.6|30366.3|30326.3|30356.6|30316.6|0
1732528220000|2024-11-25 09:50:20|||||||||2
1732528250000|2024-11-25 09:50:50|30351.3|30331.3|30351.6|30331.6|30354.1|30334.1|30351.3|30331.3|1
1732528260000|2024-11-25 09:51:00|30356.6|30316.6|30339.2|30319.2|30356.6|30319.2|30339.2|30311.6|0
1732528270000|2024-11-25 09:51:10|30341.6|30321.6|30339.1|30319.1|30341.6|30321.6|30339.1|30319.1|2
1732528290000|2024-11-25 09:51:30|30341.6|30321.6|30341.6|30321.6|30341.6|30321.6|30341.6|30321.6|0
1732528310000|2024-11-25 09:51:50|30339.2|30319.2|30356.6|30316.6|30356.6|30319.2|30339.1|30316.6|0
1732528340000|2024-11-25 09:52:20|30356.7|30316.7|30369.1|30329.1|30369.1|30332|30349.1|30316.7|3
1732528350000|2024-11-25 09:52:30|30369.8|30329.8|30371.7|30351.7|30374.1|30354.1|30369.8|30329.8|2
1732528360000|2024-11-25 09:52:40|30371.6|30351.6|30371.6|30351.6|30371.6|30351.6|30371.6|30351.6|2
1732528390000|2024-11-25 09:53:10|30369.1|30349.1|30371.6|30351.6|30371.6|30351.6|30369.1|30349.1|0
1732528400000|2024-11-25 09:53:20|30386.6|30346.6|30374.1|30354.1|30386.6|30354.2|30374.1|30341.7|1
1732528410000|2024-11-25 09:53:30|30376.9|30336.9|30376.9|30336.9|30376.9|30336.9|30376.9|30336.9|4
1732528420000|2024-11-25 09:53:40|30376.6|30336.6|30369.1|30349.1|30376.6|30349.1|30364.1|30336.6|7
1732528440000|2024-11-25 09:54:00|30369.4|30349.4|30374.1|30354.1|30381.7|30354.2|30369.4|30341.7|0
1732528450000|2024-11-25 09:54:10|30381.6|30341.6|30376.6|30336.6|30381.6|30349.1|30369.1|30336.6|2
1732528460000|2024-11-25 09:54:20|30374.1|30334.1|30371.6|30351.6|30376.6|30351.6|30371.6|30334.1|1
1732528470000|2024-11-25 09:54:30|30374.1|30354.1|30386.6|30346.6|30386.6|30354.1|30374.1|30346.6|0
1732528500000|2024-11-25 09:55:00|30374.1|30354.1|30374.1|30354.1|30374.1|30354.1|30374.1|30354.1|0
1732528510000|2024-11-25 09:55:10|||||||||5
1732528530000|2024-11-25 09:55:30|30371.7|30351.7|30354.4|30334.4|30371.7|30351.7|30354.4|30334.4|5
1732528540000|2024-11-25 09:55:40|30351.7|30331.7|30351.6|30331.6|30351.7|30331.7|30351.6|30331.6|1
1732528560000|2024-11-25 09:56:00|30356.4|30316.4|30341.7|30321.7|30356.4|30324.1|30341.6|30316.4|1
1732528570000|2024-11-25 09:56:10|30339.1|30319.1|30339.1|30319.1|30339.1|30319.1|30339.1|30319.1|1
1732528580000|2024-11-25 09:56:20|30341.6|30321.6|30341.6|30321.6|30341.6|30321.6|30341.6|30321.6|0
1732528590000|2024-11-25 09:56:30|30344.1|30324.1|30344.1|30324.1|30344.1|30324.1|30344.1|30324.1|1
1732528600000|2024-11-25 09:56:40|30353.8|30333.8|30353.8|30333.8|30353.8|30333.8|30353.8|30333.8|0
1732528620000|2024-11-25 09:57:00|30346.6|30326.6|30344.1|30324.1|30346.6|30326.6|30341.6|30321.6|0
1732528630000|2024-11-25 09:57:10|30341.6|30321.6|30341.6|30321.6|30341.6|30321.6|30339.1|30319.1|1
1732528640000|2024-11-25 09:57:20|30339.2|30319.2|30339.1|30319.1|30339.2|30319.2|30339.1|30319.1|0
1732528660000|2024-11-25 09:57:40|30341.6|30321.6|30346.6|30326.6|30346.6|30326.6|30341.6|30321.6|1
1732528670000|2024-11-25 09:57:50|30348.9|30328.9|30349.1|30329.1|30351.6|30331.6|30348.9|30328.9|0
1732528680000|2024-11-25 09:58:00|30348.9|30328.9|30361.4|30321.4|30361.4|30329.1|30348.9|30321.4|0
1732528690000|2024-11-25 09:58:10|30353.8|30333.8|30353.8|30333.8|30353.8|30333.8|30353.8|30333.8|0
1732528700000|2024-11-25 09:58:20|30349.2|30329.2|30346.6|30326.6|30349.2|30329.2|30346.6|30326.6|0
1732528720000|2024-11-25 09:58:40|30344.1|30324.1|30344.1|30324.1|30351.6|30324.1|30343.9|30311.6|0
1732528750000|2024-11-25 09:59:10|30341.7|30321.7|30341.4|30321.4|30341.7|30321.7|30341.4|30321.4|0
1732528760000|2024-11-25 09:59:20|30343.8|30323.8|30343.9|30323.9|30343.9|30323.9|30343.8|30323.8|0
1732528780000|2024-11-25 09:59:40|30344.1|30324.1|30339.1|30319.1|30351.6|30324.1|30339.1|30311.6|0
1732528800000|2024-11-25 10:00:00|30339.2|30319.2|30339.1|30319.1|30339.2|30319.2|30339.1|30319.1|0
1732528810000|2024-11-25 10:00:10|30338.9|30318.9|30332.2|30292.2|30348.9|30328.9|30332.2|30292.2|13
1732528820000|2024-11-25 10:00:20|30319.5|30299.5|30338.6|30318.6|30338.6|30318.6|30314.2|30287.2|15
1732528830000|2024-11-25 10:00:30|30345.7|30325.7|30376.1|30356.1|30381.4|30356.1|30345.7|30325.7|6
1732528840000|2024-11-25 10:00:40|30376.6|30356.6|30399.1|30379.1|30414.1|30379.2|30376.6|30354.1|8
1732528850000|2024-11-25 10:00:50|30398.9|30378.9|30399.1|30379.1|30399.1|30379.1|30396.6|30376.6|2
1732528870000|2024-11-25 10:01:10|30401.4|30381.4|30416.4|30376.4|30416.4|30384.1|30401.4|30376.4|0
1732528880000|2024-11-25 10:01:20|30416.6|30376.6|30414.1|30394.1|30416.6|30394.1|30414.1|30376.6|2
1732528890000|2024-11-25 10:01:30|30416.4|30396.4|30426.1|30406.1|30426.7|30406.1|30414.1|30386.7|58
1732528910000|2024-11-25 10:01:50|30423.6|30403.6|30426.3|30406.3|30426.3|30406.3|30421.3|30401.3|4
1732528920000|2024-11-25 10:02:00|30431.3|30411.3|30428.8|30408.8|30431.3|30411.3|30426.3|30406.3|10
1732528930000|2024-11-25 10:02:10|30426.3|30406.3|30418.9|30398.9|30426.3|30406.3|30418.9|30398.9|2
1732528940000|2024-11-25 10:02:20|30421.9|30381.9|30421.7|30381.7|30421.9|30381.9|30421.7|30381.7|2
1732528950000|2024-11-25 10:02:30|30421.4|30381.4|30408.9|30388.9|30421.4|30388.9|30408.9|30381.3|14
1732528960000|2024-11-25 10:02:40|30392.3|30332.3|30376.7|30336.7|30392.3|30339.1|30376.7|30332.3|12
1732528970000|2024-11-25 10:02:50|30379.1|30339.1|30379.1|30339.1|30379.1|30339.1|30379.1|30339.1|0
1732528980000|2024-11-25 10:03:00|30374.1|30354.1|30396.6|30356.6|30403.8|30356.7|30374.1|30343.5|11
1732528990000|2024-11-25 10:03:10|30399.1|30359.1|30399.1|30359.1|30399.1|30359.1|30399.1|30359.1|0
1732529000000|2024-11-25 10:03:20|30401.6|30361.6|30393.9|30373.9|30404.1|30373.9|30393.9|30361.6|0
1732529010000|2024-11-25 10:03:30|30394.1|30374.1|30394.1|30374.1|30394.1|30374.1|30394.1|30374.1|0
1732529020000|2024-11-25 10:03:40|30406.4|30366.4|30401.6|30361.6|30406.4|30374.1|30394.1|30361.6|1
1732529030000|2024-11-25 10:03:50|30394.1|30374.1|30389.1|30369.1|30401.3|30374.1|30386.6|30361.3|10
1732529040000|2024-11-25 10:04:00|30396.6|30376.6|30391.6|30371.6|30396.6|30376.6|30389.1|30369.1|3
1732529050000|2024-11-25 10:04:10|30396.4|30376.4|30410.8|30390.8|30410.8|30390.8|30396.4|30376.4|3
1732529060000|2024-11-25 10:04:20|30411.6|30391.6|30416.7|30396.7|30416.7|30396.7|30411.6|30391.6|2
1732529070000|2024-11-25 10:04:30|30431.4|30391.4|30414.2|30394.2|30431.4|30394.2|30414.2|30388.9|0
1732529080000|2024-11-25 10:04:40|30414.1|30394.1|30426.3|30366.3|30426.3|30394.1|30414.1|30366.3|2
1732529090000|2024-11-25 10:04:50|30413.9|30373.9|30413.9|30373.9|30413.9|30373.9|30413.9|30373.9|0
1732529100000|2024-11-25 10:05:00|30411.6|30371.6|30399.2|30379.2|30411.6|30379.2|30399.2|30371.6|2
1732529110000|2024-11-25 10:05:10|30399.1|30379.1|30411.4|30371.4|30411.4|30379.1|30399.1|30371.4|1
1732529120000|2024-11-25 10:05:20|30411.3|30371.3|30394.4|30374.4|30411.3|30374.4|30391.6|30368.9|13
1732529130000|2024-11-25 10:05:30|30392|30372|30406.7|30366.7|30406.7|30372|30392|30366.7|0
1732529140000|2024-11-25 10:05:40|30406.6|30366.6|30389.2|30369.2|30406.6|30369.2|30389.2|30361.6|0
1732529150000|2024-11-25 10:05:50|30389.1|30369.1|30384.1|30364.1|30389.1|30369.1|30384.1|30364.1|18
1732529160000|2024-11-25 10:06:00|30383.5|30363.5|30380.8|30360.8|30383.5|30363.5|30380.8|30360.8|0
1732529180000|2024-11-25 10:06:20|30373.8|30353.8|30369.1|30349.1|30376.6|30353.8|30369.1|30336.6|4
1732529190000|2024-11-25 10:06:30|30381.6|30341.6|30381.6|30361.6|30381.6|30361.6|30376.3|30341.6|6
1732529200000|2024-11-25 10:06:40|30379.2|30359.2|30381.6|30361.6|30381.6|30361.6|30379.1|30359.1|1
1732529210000|2024-11-25 10:06:50|30401.4|30361.4|30406.4|30366.4|30406.4|30366.4|30401.4|30361.4|1
1732529220000|2024-11-25 10:07:00|30401.6|30361.6|30379.5|30339.5|30406.3|30366.3|30379.5|30336.6|13
1732529230000|2024-11-25 10:07:10|30381.9|30341.9|30401.6|30341.6|30401.6|30354.5|30374.5|30341.6|0
1732529240000|2024-11-25 10:07:20|30398.8|30358.8|30411.3|30371.3|30411.4|30371.3|30398.8|30351.4|0
1732529250000|2024-11-25 10:07:30|30416.3|30376.3|30416.3|30376.3|30416.3|30376.3|30416.3|30376.3|0
1732529260000|2024-11-25 10:07:40|30418.8|30378.8|30423.8|30383.8|30423.8|30383.8|30418.8|30378.8|0
1732529270000|2024-11-25 10:07:50|30431.4|30371.4|30423.6|30383.6|30431.4|30383.8|30423.6|30371.4|4
1732529280000|2024-11-25 10:08:00|30423.8|30383.8|30421.3|30381.3|30423.8|30383.8|30421.3|30381.3|2
1732529290000|2024-11-25 10:08:10|30406.6|30386.6|30406.6|30386.6|30406.6|30386.6|30406.6|30386.6|0
1732529300000|2024-11-25 10:08:20|30411.4|30371.4|30401.4|30361.4|30411.4|30371.4|30401.4|30361.4|1
1732529320000|2024-11-25 10:08:40|30401.6|30361.6|30393.9|30373.9|30401.6|30373.9|30393.9|30361.6|2
1732529330000|2024-11-25 10:08:50|30401.4|30381.4|30401.4|30381.4|30401.4|30381.4|30401.4|30381.4|4
1732529340000|2024-11-25 10:09:00|30418.5|30378.5|30463.5|30403.5|30463.5|30406.1|30418.5|30371.1|11
1732529350000|2024-11-25 10:09:10|30463.8|30403.8|30471.3|30431.3|30471.7|30446.3|30458.8|30403.8|1
1732529360000|2024-11-25 10:09:20|30466.6|30426.6|30449.2|30409.2|30466.6|30426.6|30449.2|30403.9|2
1732529370000|2024-11-25 10:09:30|30451.6|30411.6|30451.6|30411.6|30451.6|30411.6|30451.6|30411.6|0
1732529380000|2024-11-25 10:09:40|30449.1|30409.1|30446.7|30406.7|30449.1|30409.1|30446.7|30406.7|0
1732529400000|2024-11-25 10:10:00|30446.6|30406.6|30434.2|30414.2|30446.6|30414.2|30434.2|30406.6|1
1732529410000|2024-11-25 10:10:10|30436.6|30416.6|30451.6|30411.6|30451.6|30416.6|30436.6|30411.6|10
1732529420000|2024-11-25 10:10:20|30449.2|30409.2|30439.1|30419.1|30456.7|30424.1|30439.1|30396.6|2
1732529430000|2024-11-25 10:10:30|30438.8|30418.8|30454.1|30434.1|30454.1|30434.1|30438.8|30404.1|7
1732529450000|2024-11-25 10:10:50|30456.4|30436.4|30459.1|30439.1|30459.1|30439.1|30456.4|30436.4|0
1732529460000|2024-11-25 10:11:00|30456.6|30436.6|30454.1|30434.1|30456.6|30436.6|30454.1|30434.1|2
1732529470000|2024-11-25 10:11:10|30459.7|30399.7|30436.7|30396.7|30459.7|30399.7|30436.7|30396.7|11
1732529490000|2024-11-25 10:11:30|30431.6|30391.6|30431.6|30391.6|30431.6|30391.6|30431.6|30391.6|0
1732529500000|2024-11-25 10:11:40|30426.9|30386.9|30426.9|30386.9|30426.9|30386.9|30426.9|30386.9|1
1732529510000|2024-11-25 10:11:50|30424.5|30384.5|30424.2|30384.2|30424.5|30384.5|30424.2|30384.2|1
1732529520000|2024-11-25 10:12:00|30421.9|30381.9|30409.1|30389.1|30421.9|30391.6|30409.1|30381.9|9
1732529530000|2024-11-25 10:12:10|30414.1|30394.1|30414.1|30394.1|30414.1|30394.1|30414.1|30394.1|0
1732529540000|2024-11-25 10:12:20|30421.6|30381.6|30411.6|30391.6|30426.6|30391.6|30409.5|30381.6|3
1732529550000|2024-11-25 10:12:30|30426.3|30386.3|30419.1|30399.1|30427|30401.3|30414.1|30386.3|4
1732529560000|2024-11-25 10:12:40|30421.6|30401.6|30421.6|30401.6|30421.6|30401.6|30421.6|30401.6|2
1732529580000|2024-11-25 10:13:00|30424.1|30404.1|30429.1|30409.1|30429.1|30409.1|30424.1|30404.1|1
1732529590000|2024-11-25 10:13:10|30426.6|30406.6|30414.1|30394.1|30426.6|30406.6|30411.6|30381.6|5
1732529600000|2024-11-25 10:13:20|30418.8|30398.8|30421.6|30401.6|30421.6|30401.6|30416.6|30396.6|6
1732529610000|2024-11-25 10:13:30|30419.2|30399.2|30418.9|30398.9|30431.4|30403.8|30418.9|30391.4|5
1732529620000|2024-11-25 10:13:40|30416.6|30396.6|30414.2|30394.2|30416.6|30396.6|30414.2|30394.2|10
1732529630000|2024-11-25 10:13:50|30414.1|30394.1|30411.6|30391.6|30414.1|30394.1|30411.6|30391.6|1
1732529650000|2024-11-25 10:14:10|30414.1|30394.1|30414.1|30394.1|30414.1|30394.1|30414.1|30394.1|0
1732529660000|2024-11-25 10:14:20|30411.6|30391.6|30409.1|30389.1|30421.6|30394.1|30409.1|30381.6|1
1732529670000|2024-11-25 10:14:30|30421.4|30381.4|30409.1|30389.1|30421.4|30394.1|30409.1|30381.4|0
1732529680000|2024-11-25 10:14:40|30411.6|30391.6|30421.6|30381.6|30421.6|30391.6|30409.1|30381.6|0
1732529690000|2024-11-25 10:14:50|30409.1|30389.1|30409.1|30389.1|30409.1|30389.1|30409.1|30389.1|0
1732529700000|2024-11-25 10:15:00|30421.6|30381.6|30414.1|30394.1|30421.6|30394.1|30413.9|30381.6|2
1732529710000|2024-11-25 10:15:10|30421.6|30381.6|30429.5|30409.5|30429.5|30409.5|30414.1|30381.6|4
1732529720000|2024-11-25 10:15:20|30439.1|30419.1|30446.6|30406.6|30446.6|30419.1|30439.1|30406.6|0
1732529730000|2024-11-25 10:15:30|30439.1|30419.1|30439.2|30419.2|30439.2|30419.2|30439.1|30419.1|1
1732529740000|2024-11-25 10:15:40|30441.6|30421.6|30443.8|30423.8|30443.8|30423.8|30439.1|30419.1|1
1732529750000|2024-11-25 10:15:50|30443.9|30423.9|30441.5|30421.5|30443.9|30423.9|30439|30419|4
1732529760000|2024-11-25 10:16:00|30436.7|30416.7|30436.7|30416.7|30436.7|30416.7|30436.7|30416.7|3
1732529770000|2024-11-25 10:16:10|30436.8|30416.8|30446.5|30426.5|30446.5|30426.5|30436.8|30416.8|11
1732529780000|2024-11-25 10:16:20|30446.4|30426.4|30444|30424|30446.4|30426.4|30441.5|30421.5|7
1732529790000|2024-11-25 10:16:30|30444.3|30424.3|30456.5|30436.5|30456.5|30436.5|30444.3|30424.3|4
1732529800000|2024-11-25 10:16:40|30461.5|30441.5|30444|30424|30461.5|30441.5|30441.5|30421.5|4
1732529810000|2024-11-25 10:16:50|30451.7|30411.7|30451.7|30411.7|30451.7|30411.7|30451.5|30411.5|4
1732529820000|2024-11-25 10:17:00|30456.5|30416.5|30448.7|30428.7|30456.5|30428.7|30444|30416.5|6
1732529830000|2024-11-25 10:17:10|30449|30429|30456.5|30436.5|30456.5|30436.5|30449|30429|10
1732529840000|2024-11-25 10:17:20|30463.9|30443.9|30449.2|30429.2|30463.9|30443.9|30449.2|30421.8|3
1732529850000|2024-11-25 10:17:30|30449|30429|30454|30434|30461.5|30434|30449|30421.5|6
1732529860000|2024-11-25 10:17:40|30456.5|30436.5|30456.5|30436.5|30456.5|30436.5|30456.5|30436.5|0
1732529880000|2024-11-25 10:18:00|30456.2|30436.2|30456.5|30416.5|30456.5|30436.2|30451.5|30416.5|1
1732529890000|2024-11-25 10:18:10|30449|30429|30449|30429|30449|30429|30449|30429|0
1732529900000|2024-11-25 10:18:20|30446.5|30426.5|30451.5|30411.5|30451.5|30426.5|30433.9|30411.5|3
1732529910000|2024-11-25 10:18:30|30444|30424|30444|30424|30444|30424|30444|30424|0
1732529920000|2024-11-25 10:18:40|30454|30434|30456.5|30416.5|30461.5|30441.5|30454|30416.5|15
1732529940000|2024-11-25 10:19:00|30449|30429|30439|30419|30456.5|30429|30439|30416.5|2
1732529950000|2024-11-25 10:19:10|30444|30424|30444|30424|30444|30424|30444|30424|0
1732529960000|2024-11-25 10:19:20|30449|30429|30454|30434|30454|30434|30449|30429|7
1732529970000|2024-11-25 10:19:30|30456.5|30436.5|30459|30439|30459|30439|30456.5|30436.5|0
1732529980000|2024-11-25 10:19:40|30459.3|30439.3|30468.9|30448.9|30468.9|30448.9|30459.3|30439.3|18
1732529990000|2024-11-25 10:19:50|30466.5|30446.5|30464|30444|30468.9|30448.9|30464|30444|6
1732530000000|2024-11-25 10:20:00|30471.5|30431.5|30464|30444|30471.7|30444|30459.2|30431.5|7
1732530010000|2024-11-25 10:20:10|30469|30449|30471.5|30451.5|30471.5|30451.5|30469|30449|8
1732530020000|2024-11-25 10:20:20|30474|30454|30476.8|30436.8|30476.8|30454|30471.5|30436.8|9
1732530030000|2024-11-25 10:20:30|30476.5|30436.5|30479.2|30439.2|30479.2|30444|30464|30431.5|2
1732530040000|2024-11-25 10:20:40|30469.2|30449.2|30461.5|30441.5|30471.5|30451.5|30461.5|30441.5|6
1732530050000|2024-11-25 10:20:50|30456.8|30436.8|30456.5|30436.5|30459.2|30439.2|30456.5|30436.5|3
1732530060000|2024-11-25 10:21:00|30454|30434|30454|30434|30459|30434|30454|30419|1
1732530070000|2024-11-25 10:21:10|30456.5|30436.5|30456.5|30436.5|30456.5|30436.5|30456.5|30436.5|0
1732530090000|2024-11-25 10:21:30|30459|30439|30456.5|30436.5|30459|30439|30456.5|30436.5|0
1732530100000|2024-11-25 10:21:40|30454|30434|30454|30434|30454|30434|30454|30434|0
1732530110000|2024-11-25 10:21:50|30451.5|30431.5|30451.5|30431.5|30454|30434|30451.5|30431.5|4
1732530130000|2024-11-25 10:22:10|30456.5|30436.5|30454|30434|30456.5|30436.5|30451.5|30431.5|3
1732530140000|2024-11-25 10:22:20|30456.4|30436.4|30459|30439|30459|30439|30454|30434|2
1732530150000|2024-11-25 10:22:30|30459.3|30439.3|30483.4|30463.4|30483.4|30463.4|30459.3|30439.3|8
1732530160000|2024-11-25 10:22:40|30525.9|30485.9|30496.5|30456.5|30526.5|30489.2|30489|30454|29
1732530170000|2024-11-25 10:22:50|30491.5|30451.5|30474|30454|30491.5|30459|30474|30446.5|3
1732530180000|2024-11-25 10:23:00|30473.9|30453.9|30459|30439|30486.8|30453.9|30459|30426.5|2
1732530190000|2024-11-25 10:23:10|30466.5|30426.5|30459|30439|30466.5|30439|30459|30426.5|0
1732530200000|2024-11-25 10:23:20|30461.5|30441.5|30461.5|30441.5|30461.5|30441.5|30461.5|30441.5|12
1732530210000|2024-11-25 10:23:30|30461.2|30441.2|30448.9|30428.9|30461.2|30441.2|30448.9|30428.9|8
1732530220000|2024-11-25 10:23:40|30441.8|30421.8|30441.7|30421.7|30444|30424|30436.5|30401.7|4
1732530230000|2024-11-25 10:23:50|30441.5|30421.5|30446.4|30426.4|30446.4|30426.4|30439|30419|5
1732530240000|2024-11-25 10:24:00|30446.7|30426.7|30454|30434|30454|30434|30446.7|30426.7|10
1732530250000|2024-11-25 10:24:10|30456.5|30436.5|30456.5|30436.5|30456.5|30436.5|30456.5|30436.5|2
1732530260000|2024-11-25 10:24:20|30456.4|30436.4|30458.9|30438.9|30458.9|30438.9|30447|30427|7
1732530270000|2024-11-25 10:24:30|30459|30439|30466.7|30426.7|30466.7|30444|30459|30426.7|2
1732530280000|2024-11-25 10:24:40|30461.7|30421.7|30451.5|30431.5|30461.7|30431.5|30449.2|30421.7|1
1732530290000|2024-11-25 10:24:50|30449.2|30429.2|30436.5|30416.5|30449.2|30429.2|30436.5|30416.5|3
1732530300000|2024-11-25 10:25:00|||||||||1
1732530310000|2024-11-25 10:25:10|30439|30419|30441.4|30421.4|30441.5|30421.5|30439|30419|4
1732530320000|2024-11-25 10:25:20|30439|30419|30446.5|30426.5|30449|30429|30439|30419|4
1732530330000|2024-11-25 10:25:30|30446.7|30426.7|30454|30434|30454|30434|30446.7|30426.7|7
1732530340000|2024-11-25 10:25:40|30456.4|30436.4|30456.5|30436.5|30458.9|30438.9|30456.4|30436.4|6
1732530350000|2024-11-25 10:25:50|30454.2|30434.2|30456.5|30436.5|30456.5|30436.5|30454.2|30434.2|2
1732530360000|2024-11-25 10:26:00|30454|30434|30456.5|30436.5|30456.5|30436.5|30454|30434|0
1732530370000|2024-11-25 10:26:10|30456.7|30436.7|30464|30444|30476.4|30444|30456.7|30436.4|3
1732530380000|2024-11-25 10:26:20|30459.2|30439.2|30459|30439|30461.5|30441.5|30459|30439|0
1732530390000|2024-11-25 10:26:30|30454|30434|30459|30439|30459|30439|30454|30434|2
1732530400000|2024-11-25 10:26:40|30471.7|30431.7|30464|30444|30471.7|30444|30464|30431.7|2
1732530410000|2024-11-25 10:26:50|30461.7|30441.7|30461.5|30441.5|30461.7|30441.7|30461.5|30441.5|0
1732530420000|2024-11-25 10:27:00|30461.7|30441.7|30469|30449|30469|30449|30461.7|30441.7|2
1732530430000|2024-11-25 10:27:10|30466.5|30446.5|30464|30444|30466.5|30446.5|30464|30444|6
1732530440000|2024-11-25 10:27:20|30461.5|30441.5|30461.5|30441.5|30464|30444|30461.5|30441.5|0
1732530450000|2024-11-25 10:27:30|30461.7|30441.7|30464|30444|30464|30444|30461.5|30441.5|0
1732530460000|2024-11-25 10:27:40|30461.5|30441.5|30459|30439|30464|30444|30459|30439|10
1732530470000|2024-11-25 10:27:50|30451.5|30431.5|30446.5|30426.5|30451.5|30431.5|30446.5|30426.5|4
1732530480000|2024-11-25 10:28:00|30449|30429|30444|30424|30449|30429|30444|30424|1
1732530490000|2024-11-25 10:28:10|30446.5|30426.5|30444|30424|30446.5|30426.5|30444|30424|7
1732530500000|2024-11-25 10:28:20|30446.5|30426.5|30441.5|30421.5|30446.5|30426.5|30441.5|30421.5|7
1732530510000|2024-11-25 10:28:30|30439.2|30419.2|30439|30419|30439.2|30419.2|30434|30414|4
1732530520000|2024-11-25 10:28:40|30436.5|30416.5|30439|30419|30439|30419|30436.5|30416.5|3
1732530530000|2024-11-25 10:28:50|30438.9|30418.9|30436.5|30416.5|30439|30419|30436.5|30416.5|3
1732530540000|2024-11-25 10:29:00|30439|30419|30444|30424|30446.4|30426.4|30439|30419|2
1732530550000|2024-11-25 10:29:10|30441.7|30421.7|30459.2|30439.2|30459.2|30439.2|30441.7|30421.7|5
1732530560000|2024-11-25 10:29:20|30456.5|30436.5|30456.5|30436.5|30456.5|30436.5|30456.5|30436.5|0
1732530570000|2024-11-25 10:29:30|30451.5|30431.5|30449.2|30429.2|30451.5|30431.5|30449.2|30429.2|0
1732530580000|2024-11-25 10:29:40|30444.2|30424.2|30441.7|30421.7|30444.2|30424.2|30441.7|30421.7|0
1732530590000|2024-11-25 10:29:50|30439.3|30419.3|30429|30409|30446.5|30419.3|30429|30406.5|4
1732530600000|2024-11-25 10:30:00|30431.7|30411.7|30441.7|30401.7|30441.7|30411.7|30429|30401.7|0
1732530610000|2024-11-25 10:30:10|30434|30414|30436.5|30416.5|30436.5|30416.5|30434|30414|5
1732530620000|2024-11-25 10:30:20|30436.7|30416.7|30443.9|30423.9|30451.2|30423.9|30436.5|30411.2|0
1732530630000|2024-11-25 10:30:30|30444|30424|30439|30419|30444|30424|30439|30419|2
1732530640000|2024-11-25 10:30:40|30446.5|30406.5|30431.7|30411.7|30446.5|30414.2|30424|30404|3
1732530650000|2024-11-25 10:30:50|30434.2|30414.2|30431.4|30411.4|30434.2|30414.2|30431.4|30411.4|2
1732530660000|2024-11-25 10:31:00|30434|30414|30436.4|30416.4|30436.4|30416.4|30434|30414|4
1732530670000|2024-11-25 10:31:10|30436.5|30416.5|30436.5|30416.5|30436.5|30416.5|30434|30414|1
1732530680000|2024-11-25 10:31:20|30434.2|30414.2|30436.5|30416.5|30436.5|30416.5|30434|30414|2
1732530690000|2024-11-25 10:31:30|30439|30419|30454.2|30434.2|30456.5|30436.5|30439|30419|10
1732530700000|2024-11-25 10:31:40|30454|30434|30449.2|30429.2|30454|30434|30449.2|30429.2|1
1732530710000|2024-11-25 10:31:50|30449|30429|30446.5|30426.5|30449|30429|30446.5|30426.5|0
1732530720000|2024-11-25 10:32:00|30444.2|30424.2|30451.7|30411.7|30451.7|30424.2|30444|30411.7|0
1732530730000|2024-11-25 10:32:10|30451.5|30411.5|30439|30419|30451.5|30419|30439|30411.5|0
1732530770000|2024-11-25 10:32:50|30441.4|30421.4|30451.4|30431.4|30456.2|30431.4|30441.4|30416.2|5
1732530780000|2024-11-25 10:33:00|30451.7|30431.7|30451.5|30431.5|30451.7|30431.7|30451.5|30431.5|0
1732530790000|2024-11-25 10:33:10|30454|30434|30451.5|30431.5|30454|30434|30451.5|30431.5|1
1732530800000|2024-11-25 10:33:20|30449|30429|30451.5|30431.5|30451.5|30431.5|30449|30429|0
1732530810000|2024-11-25 10:33:30|30449|30429|30451.5|30431.5|30451.5|30431.5|30449|30429|0
1732530820000|2024-11-25 10:33:40|30449|30429|30446.5|30426.5|30449|30429|30446.5|30426.5|0
1732530830000|2024-11-25 10:33:50|30441.5|30421.5|30436.7|30416.7|30441.5|30421.5|30436.7|30416.7|6
1732530840000|2024-11-25 10:34:00|30432|30412|30432|30412|30432|30412|30432|30412|0
1732530860000|2024-11-25 10:34:20|30427.3|30407.3|30431.8|30411.8|30431.8|30411.8|30427.1|30407.1|5
1732530870000|2024-11-25 10:34:30|30431.5|30411.5|30419.2|30399.2|30431.5|30411.5|30419.2|30399.2|5
1732530880000|2024-11-25 10:34:40|30418.9|30398.9|30409.2|30389.2|30418.9|30398.9|30409.2|30389.2|2
1732530890000|2024-11-25 10:34:50|30409|30389|30411.5|30391.5|30411.5|30391.5|30409|30389|4
1732530900000|2024-11-25 10:35:00|30413.9|30393.9|30414|30394|30414|30394|30413.9|30393.9|0
1732530920000|2024-11-25 10:35:20|30416.4|30396.4|30416.5|30396.5|30416.5|30396.5|30416.4|30396.4|0
1732530930000|2024-11-25 10:35:30|30419|30399|30419|30399|30419|30399|30419|30399|0
1732530950000|2024-11-25 10:35:50|30416.5|30396.5|30414.2|30394.2|30419|30399|30411.7|30391.7|14
1732530960000|2024-11-25 10:36:00|30414.3|30394.3|30421.8|30401.8|30421.8|30401.8|30414.3|30394.3|5
1732530970000|2024-11-25 10:36:10|30424.3|30404.3|30426.7|30406.7|30426.7|30406.7|30424.3|30404.3|0
1732530980000|2024-11-25 10:36:20|30426.8|30406.8|30426.7|30406.7|30431.5|30411.5|30426.7|30406.7|0
1732530990000|2024-11-25 10:36:30|30426.8|30406.8|30426.8|30406.8|30426.8|30406.8|30426.8|30406.8|2
1732531000000|2024-11-25 10:36:40|30424.3|30404.3|30431.8|30411.8|30431.8|30411.8|30424.3|30404.3|1
1732531010000|2024-11-25 10:36:50|30434.3|30414.3|30434.3|30414.3|30434.3|30414.3|30434.3|30414.3|4
1732531020000|2024-11-25 10:37:00|30439.3|30419.3|30444.3|30424.3|30444.3|30424.3|30439.3|30419.3|3
1732531030000|2024-11-25 10:37:10|30447.1|30407.1|30434.3|30414.3|30447.1|30414.5|30434.3|30407.1|5
1732531040000|2024-11-25 10:37:20|30436.8|30416.8|30441.8|30421.8|30441.8|30421.8|30436.8|30416.8|0
1732531050000|2024-11-25 10:37:30|30439.3|30419.3|30441.8|30421.8|30441.8|30421.8|30439.3|30419.3|0
1732531070000|2024-11-25 10:37:50|||||||||1
1732531080000|2024-11-25 10:38:00|30439.3|30419.3|30429.3|30409.3|30439.3|30419.3|30429.3|30409.3|1
1732531090000|2024-11-25 10:38:10|30431.8|30411.8|30439.2|30419.2|30441.8|30421.8|30431.8|30411.8|2
1732531100000|2024-11-25 10:38:20|30441.8|30421.8|30439.3|30419.3|30441.8|30421.8|30439.3|30419.3|0
1732531130000|2024-11-25 10:38:50|30441.8|30421.8|30441.8|30421.8|30441.8|30421.8|30441.8|30421.8|0
1732531140000|2024-11-25 10:39:00|30437.1|30417.1|30429.3|30409.3|30437.1|30417.1|30429.3|30409.3|1
1732531150000|2024-11-25 10:39:10|30426.8|30406.8|30429.3|30389.3|30429.3|30406.8|30426.8|30389.3|2
1732531160000|2024-11-25 10:39:20|30411.8|30391.8|30416.7|30396.7|30416.7|30396.7|30411.8|30391.8|1
1732531170000|2024-11-25 10:39:30|30421.4|30401.4|30419.3|30399.3|30421.8|30401.8|30419.3|30399.3|21
1732531180000|2024-11-25 10:39:40|30417|30397|30419.4|30399.4|30421.8|30401.8|30417|30397|6
1732531190000|2024-11-25 10:39:50|30424.4|30404.4|30431.8|30411.8|30431.8|30411.8|30424.4|30404.4|3
1732531210000|2024-11-25 10:40:10|30434.1|30414.1|30439.3|30419.3|30439.3|30419.3|30434.1|30414.1|0
1732531220000|2024-11-25 10:40:20|30436.8|30416.8|30441.8|30401.8|30441.8|30416.8|30429.4|30401.8|2
1732531230000|2024-11-25 10:40:30|30441.9|30401.9|30429.4|30409.4|30441.9|30414.3|30429.4|30401.8|0
1732531240000|2024-11-25 10:40:40|30426.9|30406.9|30421.8|30401.8|30426.9|30406.9|30421.8|30401.8|12
1732531250000|2024-11-25 10:40:50|30419.4|30399.4|30416.9|30396.9|30419.4|30399.4|30414.4|30394.4|4
1732531260000|2024-11-25 10:41:00|30411.9|30391.9|30404.6|30384.6|30416.9|30396.9|30404.6|30384.6|8
1732531270000|2024-11-25 10:41:10|30406.9|30386.9|30406.9|30386.9|30406.9|30386.9|30406.9|30386.9|2
1732531280000|2024-11-25 10:41:20|30409.4|30389.4|30414.4|30394.4|30414.4|30394.4|30409.4|30389.4|13
1732531290000|2024-11-25 10:41:30|30416.8|30396.8|30419.3|30399.3|30421.8|30401.8|30416.8|30396.8|2
1732531300000|2024-11-25 10:41:40|30416.9|30396.9|30421.6|30401.6|30421.6|30401.6|30416.9|30396.9|0
1732531310000|2024-11-25 10:41:50|30421.8|30401.8|30434.3|30414.3|30434.3|30414.3|30421.8|30401.8|10
1732531320000|2024-11-25 10:42:00|30436.8|30416.8|30421.8|30401.8|30436.8|30416.8|30421.8|30401.8|2
1732531330000|2024-11-25 10:42:10|30424.3|30404.3|30429.3|30409.3|30429.3|30409.3|30424.3|30404.3|2
1732531340000|2024-11-25 10:42:20|30429.6|30409.6|30444.3|30424.3|30461.8|30426.8|30429.6|30409.6|3
1732531350000|2024-11-25 10:42:30|30436.8|30416.8|30434.3|30414.3|30436.8|30416.8|30434.3|30414.3|5
1732531360000|2024-11-25 10:42:40|30460.1|30440.1|30456.9|30436.9|30461.6|30441.6|30456.8|30436.8|22
1732531370000|2024-11-25 10:42:50|30459.1|30439.1|30454.3|30434.3|30459.3|30439.3|30454.3|30434.3|10
1732531380000|2024-11-25 10:43:00|30451.9|30431.9|30449.3|30429.3|30451.9|30431.9|30449.3|30429.3|7
1732531400000|2024-11-25 10:43:20|30454.3|30434.3|30456.8|30436.8|30456.8|30436.8|30454.3|30434.3|4
1732531410000|2024-11-25 10:43:30|30456.9|30436.9|30459.3|30439.3|30464.3|30444.3|30456.9|30436.9|9
1732531420000|2024-11-25 10:43:40|30461.6|30441.6|30456.8|30436.8|30461.6|30441.6|30456.8|30436.8|7
1732531430000|2024-11-25 10:43:50|30459.4|30439.4|30456.8|30436.8|30459.4|30439.4|30456.8|30436.8|2
1732531450000|2024-11-25 10:44:10|30459.3|30439.3|30456.8|30436.8|30459.3|30439.3|30456.8|30436.8|1
1732531460000|2024-11-25 10:44:20|30461.8|30441.8|30441.8|30421.8|30461.8|30441.8|30441.8|30421.8|6
1732531470000|2024-11-25 10:44:30|30437.1|30417.1|30436.8|30416.8|30437.1|30417.1|30436.8|30416.8|0
1732531480000|2024-11-25 10:44:40|30432.1|30412.1|30439|30419|30446.8|30419|30432.1|30406.8|5
1732531490000|2024-11-25 10:44:50|30439.3|30419.3|30446.8|30426.8|30449.3|30429.3|30439.3|30419.3|4
1732531500000|2024-11-25 10:45:00|30458.7|30438.7|30461.8|30441.8|30461.8|30441.8|30458.7|30438.7|3
1732531510000|2024-11-25 10:45:10|30461.9|30441.9|30461.8|30441.8|30461.9|30441.9|30456.8|30436.8|12
1732531520000|2024-11-25 10:45:20|30459.3|30439.3|30459.3|30439.3|30466.8|30439.3|30459.3|30426.8|0
1732531530000|2024-11-25 10:45:30|30466.8|30426.8|30444.7|30424.7|30466.8|30439.1|30444.7|30424.7|7
1732531540000|2024-11-25 10:45:40|30444.4|30424.4|30459.3|30439.3|30459.3|30439.3|30444.4|30424.4|14
1732531550000|2024-11-25 10:45:50|30454.6|30434.6|30456.8|30436.8|30456.8|30436.8|30454.3|30434.3|8
1732531560000|2024-11-25 10:46:00|30454.3|30434.3|30461.8|30441.8|30461.8|30441.8|30451.8|30431.8|11
1732531570000|2024-11-25 10:46:10|30464.3|30444.3|30466.8|30446.8|30466.8|30446.8|30464.3|30444.3|2
1732531590000|2024-11-25 10:46:30|30469.3|30449.3|30469.3|30449.3|30469.3|30449.3|30469.3|30449.3|0
1732531600000|2024-11-25 10:46:40|30471.8|30451.8|30469.3|30449.3|30471.8|30451.8|30469.3|30449.3|0
1732531610000|2024-11-25 10:46:50|30471.8|30451.8|30471.8|30451.8|30471.8|30451.8|30469.3|30449.3|0
1732531630000|2024-11-25 10:47:10|30469.3|30449.3|30466.6|30446.6|30469.3|30449.3|30466.6|30446.6|2
1732531650000|2024-11-25 10:47:30|30461.8|30441.8|30451.8|30431.8|30466.8|30441.8|30451.8|30426.8|0
1732531660000|2024-11-25 10:47:40|30461.2|30441.2|30463.5|30443.5|30463.5|30443.5|30461.2|30441.2|10
1732531670000|2024-11-25 10:47:50|30464.9|30444.9|30474.3|30454.3|30474.3|30454.3|30464.9|30444.9|1
1732531680000|2024-11-25 10:48:00|30486.6|30466.6|30491.8|30471.8|30491.8|30471.8|30486.6|30466.6|3
1732531690000|2024-11-25 10:48:10|30489.4|30469.4|30489.4|30469.4|30489.4|30469.4|30489.4|30469.4|0
1732531710000|2024-11-25 10:48:30|30489.3|30469.3|30489.3|30469.3|30489.3|30469.3|30489.3|30469.3|5
1732531720000|2024-11-25 10:48:40|30486.8|30466.8|30486.8|30466.8|30486.8|30466.8|30486.8|30466.8|0
1732531730000|2024-11-25 10:48:50|30484.4|30464.4|30484.4|30464.4|30484.4|30464.4|30484.4|30464.4|1
1732531740000|2024-11-25 10:49:00|30484.3|30464.3|30484.3|30464.3|30484.3|30464.3|30484.3|30464.3|0
1732531750000|2024-11-25 10:49:10|30486.8|30466.8|30481.9|30461.9|30489.1|30469.1|30481.9|30461.9|2
1732531760000|2024-11-25 10:49:20|30479.6|30459.6|30479.3|30459.3|30481.8|30461.8|30476.8|30456.8|1
1732531770000|2024-11-25 10:49:30|30481.8|30461.8|30484.1|30464.1|30484.1|30464.1|30481.8|30461.8|0
1732531780000|2024-11-25 10:49:40|30484.3|30464.3|30484.3|30464.3|30484.3|30464.3|30484.3|30464.3|0
1732531790000|2024-11-25 10:49:50|30481.8|30461.8|30481.8|30461.8|30481.8|30461.8|30481.8|30461.8|0
1732531800000|2024-11-25 10:50:00|30484.1|30464.1|30484.3|30464.3|30491.5|30471.5|30484.1|30464.1|9
1732531810000|2024-11-25 10:50:10|30491.8|30451.8|30491.8|30451.8|30491.8|30464.3|30484.1|30451.8|13
1732531820000|2024-11-25 10:50:20|30479.3|30459.3|30471.9|30451.9|30479.3|30459.3|30471.9|30451.9|4
1732531830000|2024-11-25 10:50:30|30467.1|30447.1|30466.9|30446.9|30467.1|30447.1|30464.6|30444.6|2
1732531840000|2024-11-25 10:50:40|30469.3|30449.3|30471.8|30451.8|30481.8|30454.3|30469.3|30441.8|0
1732531850000|2024-11-25 10:50:50|30469.4|30449.4|30461.8|30441.8|30476.9|30449.4|30461.8|30436.6|7
1732531860000|2024-11-25 10:51:00|30459.3|30439.3|30456.8|30436.8|30459.3|30439.3|30456.8|30436.8|47
1732531870000|2024-11-25 10:51:10|30454.4|30434.4|30459.3|30439.3|30459.3|30439.3|30454.3|30434.3|4
1732531880000|2024-11-25 10:51:20|30459.7|30439.7|30462.1|30442.1|30462.1|30442.1|30459.7|30439.7|16
1732531890000|2024-11-25 10:51:30|30464.4|30444.4|30469.3|30449.3|30469.3|30449.3|30464.4|30444.4|0
1732531900000|2024-11-25 10:51:40|30469.6|30449.6|30476.9|30456.9|30476.9|30456.9|30469.6|30449.6|8
1732531910000|2024-11-25 10:51:50|30474.4|30454.4|30469.6|30449.6|30481.9|30454.4|30469.6|30441.9|6
1732531920000|2024-11-25 10:52:00|30469.4|30449.4|30476.9|30436.9|30476.9|30449.4|30469.4|30436.9|0
1732531930000|2024-11-25 10:52:10|30462.2|30442.2|30461.9|30441.9|30464.3|30444.3|30461.9|30441.9|1
1732531950000|2024-11-25 10:52:30|30461.8|30441.8|30459.3|30439.3|30461.9|30441.9|30456.9|30436.9|2
1732531960000|2024-11-25 10:52:40|30456.9|30436.9|30456.9|30436.9|30456.9|30436.9|30456.9|30436.9|0
1732531970000|2024-11-25 10:52:50|30459.4|30439.4|30459.4|30439.4|30459.4|30439.4|30459.4|30439.4|0
1732531980000|2024-11-25 10:53:00|30456.9|30436.9|30461.9|30441.9|30461.9|30441.9|30456.9|30436.9|0
1732531990000|2024-11-25 10:53:10|30464.4|30444.4|30466.9|30446.9|30466.9|30446.9|30464.4|30444.4|1
1732532000000|2024-11-25 10:53:20|30471.9|30451.9|30476.9|30456.9|30476.9|30456.9|30471.9|30451.9|3
1732532010000|2024-11-25 10:53:30|30484.4|30464.4|30494.3|30474.3|30494.3|30474.3|30484.4|30464.4|15
1732532020000|2024-11-25 10:53:40|30491.9|30471.9|30486.9|30466.9|30491.9|30471.9|30486.9|30466.9|11
1732532030000|2024-11-25 10:53:50|30484.4|30464.4|30486.9|30466.9|30486.9|30466.9|30484.4|30464.4|3
1732532040000|2024-11-25 10:54:00|30484.4|30464.4|30479.6|30459.6|30484.4|30464.4|30479.6|30459.6|1
1732532050000|2024-11-25 10:54:10|30481.9|30461.9|30484.4|30464.4|30484.4|30464.4|30481.9|30461.9|0
1732532060000|2024-11-25 10:54:20|30486.9|30466.9|30501.9|30481.9|30501.9|30481.9|30486.9|30466.9|6
1732532070000|2024-11-25 10:54:30|30504.3|30484.3|30501.9|30481.9|30504.3|30484.3|30501.9|30481.9|3
1732532080000|2024-11-25 10:54:40|30499.4|30479.4|30496.8|30476.8|30499.4|30479.4|30496.8|30476.8|4
1732532090000|2024-11-25 10:54:50|30489.3|30469.3|30486.8|30466.8|30489.3|30469.3|30486.8|30466.8|3
1732532100000|2024-11-25 10:55:00|30484.3|30464.3|30484.3|30464.3|30484.3|30464.3|30484.3|30464.3|2
1732532110000|2024-11-25 10:55:10|30489.3|30469.3|30489.3|30469.3|30489.3|30469.3|30489.3|30469.3|9
1732532140000|2024-11-25 10:55:40|30482.2|30462.2|30482.2|30462.2|30482.2|30462.2|30482.2|30462.2|0
1732532150000|2024-11-25 10:55:50|30477.5|30457.5|30471.8|30451.8|30477.5|30457.5|30471.8|30451.8|2
1732532160000|2024-11-25 10:56:00|30486.5|30446.5|30486.5|30446.5|30486.5|30446.5|30486.5|30446.5|1
1732532170000|2024-11-25 10:56:10|30483.8|30463.8|30483.8|30463.8|30483.8|30463.8|30483.8|30463.8|0
1732532180000|2024-11-25 10:56:20|30481.8|30461.8|30481.8|30461.8|30481.8|30461.8|30481.8|30461.8|0
1732532190000|2024-11-25 10:56:30|30469.3|30449.3|30466.8|30446.8|30469.3|30449.3|30466.8|30446.8|3
1732532200000|2024-11-25 10:56:40|30461.9|30441.9|30461.9|30441.9|30461.9|30441.9|30461.9|30441.9|0
1732532210000|2024-11-25 10:56:50|30464.3|30444.3|30466.8|30446.8|30466.8|30446.8|30461.9|30441.9|2
1732532230000|2024-11-25 10:57:10|30469.1|30449.1|30471.8|30451.8|30471.8|30451.8|30469.1|30449.1|1
1732532240000|2024-11-25 10:57:20|30479.3|30459.3|30481.8|30461.8|30481.8|30461.8|30479.3|30459.3|8
1732532250000|2024-11-25 10:57:30|30484.3|30464.3|30486.6|30466.6|30486.6|30466.6|30484.3|30464.3|1
1732532260000|2024-11-25 10:57:40|30486.8|30466.8|30486.8|30466.8|30486.8|30466.8|30486.8|30466.8|1
1732532280000|2024-11-25 10:58:00|30481.8|30461.8|30479.3|30459.3|30481.8|30461.8|30479.3|30459.3|0
1732532290000|2024-11-25 10:58:10|30486.8|30446.8|30474.3|30454.3|30486.8|30454.3|30474.3|30446.8|2
1732532300000|2024-11-25 10:58:20|30474.1|30454.1|30447.1|30427.1|30474.1|30454.1|30447.1|30427.1|34
1732532320000|2024-11-25 10:58:40|30444.6|30424.6|30442.1|30422.1|30444.6|30424.6|30442.1|30422.1|5
1732532330000|2024-11-25 10:58:50|30444.6|30424.6|30447.1|30427.1|30447.1|30427.1|30444.6|30424.6|3
1732532340000|2024-11-25 10:59:00|30452.1|30432.1|30447.1|30427.1|30452.1|30432.1|30444.6|30424.6|6
1732532350000|2024-11-25 10:59:10|30442.1|30422.1|30442.1|30422.1|30447.1|30427.1|30442.1|30422.1|0
1732532400000|2024-11-25 11:00:00|30444.4|30424.4|30459.6|30439.6|30459.6|30439.6|30444.4|30424.4|2
1732532410000|2024-11-25 11:00:10|30462.1|30442.1|30464.4|30444.4|30464.4|30444.4|30462.1|30442.1|0
1732532420000|2024-11-25 11:00:20|30476.9|30436.9|30484.4|30444.4|30484.4|30449.6|30469.6|30436.9|0
1732532430000|2024-11-25 11:00:30|30491.9|30451.9|30502.1|30462.1|30502.1|30464.4|30484.3|30451.9|0
1732532440000|2024-11-25 11:00:40|30477.1|30457.1|30477.1|30457.1|30477.1|30457.1|30477.1|30457.1|3
1732532470000|2024-11-25 11:01:10|30479.6|30459.6|30479.6|30459.6|30479.6|30459.6|30479.6|30459.6|0
1732532480000|2024-11-25 11:01:20|30477.1|30457.1|30477.1|30457.1|30477.1|30457.1|30477.1|30457.1|0
1732532490000|2024-11-25 11:01:30|30482.1|30442.1|30474.6|30454.6|30482.1|30457.1|30474.6|30442.1|1
1732532510000|2024-11-25 11:01:50|30474.4|30454.4|30472.1|30452.1|30474.4|30454.4|30469.6|30449.6|1
1732532520000|2024-11-25 11:02:00|30469.7|30449.7|30467.1|30447.1|30469.7|30449.7|30467.1|30447.1|3
1732532530000|2024-11-25 11:02:10|30462.1|30442.1|30452.1|30432.1|30467.1|30442.1|30452.1|30427.1|4
1732532540000|2024-11-25 11:02:20|30454.6|30434.6|30452.1|30432.1|30454.6|30434.6|30449.6|30429.6|0
1732532550000|2024-11-25 11:02:30|30434.6|30414.6|30434.4|30414.4|30434.6|30414.6|30432.1|30412.1|1
1732532560000|2024-11-25 11:02:40|30444.6|30424.6|30484.6|30464.6|30484.6|30464.6|30444.6|30424.6|16
1732532570000|2024-11-25 11:02:50|30489.6|30469.6|30489.6|30469.6|30489.6|30469.6|30489.6|30469.6|1
1732532590000|2024-11-25 11:03:10|30492.1|30472.1|30492.1|30472.1|30492.1|30472.1|30492.1|30472.1|0
1732532610000|2024-11-25 11:03:30|30541|30481|30531.9|30491.9|30542.1|30491.9|30531.9|30481|41
1732532620000|2024-11-25 11:03:40|30529.6|30489.6|30529.6|30489.6|30531.9|30491.9|30529.4|30489.4|0
1732532630000|2024-11-25 11:03:50|30526.9|30486.9|30519.6|30499.6|30527.1|30499.6|30519.6|30486.9|0
1732532640000|2024-11-25 11:04:00|30514.6|30494.6|30497.1|30477.1|30522.2|30494.6|30497.1|30477.1|7
1732532650000|2024-11-25 11:04:10|30499.6|30479.6|30499.6|30479.6|30499.6|30479.6|30499.6|30479.6|0
1732532660000|2024-11-25 11:04:20|30502.1|30482.1|30499.4|30479.4|30502.1|30482.1|30499.4|30479.4|16
1732532730000|2024-11-25 11:05:30|30501.7|30481.7|30499.5|30479.5|30501.9|30481.9|30499.5|30479.5|0
1732532740000|2024-11-25 11:05:40|30499.4|30479.4|30492.5|30432.5|30499.4|30479.4|30481.9|30432.5|6
1732532750000|2024-11-25 11:05:50|30491.9|30431.9|30491.9|30431.9|30491.9|30431.9|30491.9|30431.9|0
1732532770000|2024-11-25 11:06:10|30489.5|30429.5|30489.4|30429.4|30489.5|30429.5|30489.4|30429.4|0
1732532780000|2024-11-25 11:06:20|30491.7|30431.7|30491.9|30431.9|30491.9|30431.9|30491.7|30431.7|0
1732532790000|2024-11-25 11:06:30|30479.4|30439.4|30474.5|30454.5|30479.8|30454.5|30474.5|30439.4|7
1732532800000|2024-11-25 11:06:40|30472|30452|30469.5|30449.5|30472|30452|30469.5|30449.5|0
1732532810000|2024-11-25 11:06:50|30469.4|30449.4|30469.4|30449.4|30469.4|30449.4|30469.4|30449.4|1
1732532840000|2024-11-25 11:07:20|30471.9|30451.9|30471.9|30451.9|30471.9|30451.9|30471.9|30451.9|3
1732532850000|2024-11-25 11:07:30|30476.6|30456.6|30476.9|30456.9|30476.9|30456.9|30476.6|30456.6|0
1732532860000|2024-11-25 11:07:40|30479.4|30459.4|30492|30472|30494.4|30474.4|30479.4|30459.4|4
1732532870000|2024-11-25 11:07:50|30499.2|30479.2|30506.9|30486.9|30506.9|30486.9|30499.2|30479.2|13
1732532880000|2024-11-25 11:08:00|30504.4|30484.4|30506.9|30486.9|30506.9|30486.9|30504.4|30484.4|7
1732532890000|2024-11-25 11:08:10|30509.4|30489.4|30514.4|30494.4|30514.4|30494.4|30509.4|30489.4|9
1732532910000|2024-11-25 11:08:30|30519.4|30499.4|30519.4|30499.4|30519.4|30499.4|30519.4|30499.4|2
1732532920000|2024-11-25 11:08:40|30522.3|30482.3|30521.9|30481.9|30522.3|30482.3|30521.9|30481.9|9
1732532930000|2024-11-25 11:08:50|30516.7|30476.7|30516.7|30476.7|30516.7|30476.7|30516.7|30476.7|0
1732532940000|2024-11-25 11:09:00|30514.2|30474.2|30506.7|30466.7|30514.2|30474.2|30506.7|30466.7|0
1732532950000|2024-11-25 11:09:10|30491.7|30471.7|30491.7|30471.7|30491.7|30471.7|30491.7|30471.7|1
1732532980000|2024-11-25 11:09:40|30491.6|30471.6|30489.2|30469.2|30491.6|30471.6|30489.2|30469.2|2
1732533050000|2024-11-25 11:10:50|30493.9|30473.9|30493.9|30473.9|30493.9|30473.9|30493.9|30473.9|4
1732533070000|2024-11-25 11:11:10|30496.3|30476.3|30511.7|30491.7|30511.7|30491.7|30496.3|30476.3|0
1732533090000|2024-11-25 11:11:30|30509.4|30489.4|30509.4|30489.4|30509.4|30489.4|30509.4|30489.4|0
1732533100000|2024-11-25 11:11:40|30511.7|30491.7|30526.7|30486.7|30526.7|30491.7|30511.7|30486.7|0
1732533110000|2024-11-25 11:11:50|30521.7|30501.7|30524.2|30504.2|30524.2|30504.2|30521.7|30501.7|4
1732533120000|2024-11-25 11:12:00|30529.2|30509.2|30524.4|30504.4|30529.2|30509.2|30524.4|30504.4|1
1732533130000|2024-11-25 11:12:10|30524.2|30504.2|30521.7|30501.7|30524.2|30504.2|30521.7|30501.7|2
1732533150000|2024-11-25 11:12:30|30511.7|30491.7|30516.7|30476.7|30516.7|30491.7|30511.7|30476.7|0
1732533160000|2024-11-25 11:12:40|30511.7|30491.7|30511.7|30491.7|30511.7|30491.7|30511.7|30491.7|5
1732533180000|2024-11-25 11:13:00|30514.1|30494.1|30506.6|30486.6|30514.1|30494.1|30506.6|30486.6|2
1732533200000|2024-11-25 11:13:20|30501.7|30481.7|30501.7|30481.7|30501.7|30481.7|30501.7|30481.7|3
1732533210000|2024-11-25 11:13:30|30492.3|30472.3|30479.4|30459.4|30492.3|30472.3|30479.4|30459.4|4
1732533250000|2024-11-25 11:14:10|30476.9|30456.9|30476.9|30456.9|30476.9|30456.9|30476.9|30456.9|0
1732533260000|2024-11-25 11:14:20|30474.4|30454.4|30474.4|30454.4|30474.4|30454.4|30474.4|30454.4|0
1732533270000|2024-11-25 11:14:30|30472|30452|30471.9|30451.9|30472|30452|30471.9|30451.9|8
1732533280000|2024-11-25 11:14:40|30474.2|30454.2|30471.7|30451.7|30474.2|30454.2|30471.7|30451.7|2
1732533290000|2024-11-25 11:14:50|30471.9|30451.9|30471.9|30451.9|30471.9|30451.9|30471.9|30451.9|0
1732533300000|2024-11-25 11:15:00|30471.7|30451.7|30474.2|30454.2|30474.2|30454.2|30471.7|30451.7|1
1732533310000|2024-11-25 11:15:10|30471.9|30451.9|30471.9|30451.9|30471.9|30451.9|30471.9|30451.9|1
1732533320000|2024-11-25 11:15:20|30471.7|30451.7|30469.2|30449.2|30471.7|30451.7|30469.2|30449.2|2
1732533350000|2024-11-25 11:15:50|30469.4|30449.4|30469.2|30449.2|30469.4|30449.4|30469.2|30449.2|0
1732533370000|2024-11-25 11:16:10|30476.9|30436.9|30476.6|30436.6|30476.9|30436.9|30476.6|30436.6|1
1732533380000|2024-11-25 11:16:20|30461.7|30441.7|30461.7|30441.7|30461.7|30441.7|30459.2|30439.2|2
1732533390000|2024-11-25 11:16:30|30461.9|30441.9|30461.9|30441.9|30461.9|30441.9|30461.9|30441.9|0
1732533420000|2024-11-25 11:17:00|30459.5|30439.5|30461.9|30441.9|30461.9|30441.9|30459.5|30439.5|2
1732533450000|2024-11-25 11:17:30|30476.9|30436.9|30476.9|30436.9|30476.9|30436.9|30476.9|30436.9|1
1732533460000|2024-11-25 11:17:40|30471.6|30451.6|30471.6|30451.6|30471.6|30451.6|30471.6|30451.6|0
1732533480000|2024-11-25 11:18:00|30471.9|30451.9|30476.9|30456.9|30476.9|30456.9|30471.9|30451.9|1
1732533490000|2024-11-25 11:18:10|30477|30457|30477|30457|30477|30457|30477|30457|0
1732533520000|2024-11-25 11:18:40|30479.4|30459.4|30479.4|30459.4|30479.4|30459.4|30479.4|30459.4|14
1732533530000|2024-11-25 11:18:50|30466.7|30446.7|30461.9|30441.9|30466.7|30446.7|30461.9|30441.9|1
1732533540000|2024-11-25 11:19:00|30461.7|30441.7|30479.2|30459.2|30479.2|30459.2|30461.7|30436.7|3
1732533550000|2024-11-25 11:19:10|30491.6|30451.6|30481.7|30461.7|30491.9|30461.7|30479.2|30451.6|0
1732533560000|2024-11-25 11:19:20|30479.2|30459.2|30479.2|30459.2|30479.2|30459.2|30479.2|30459.2|0
1732533570000|2024-11-25 11:19:30|30481.7|30461.7|30481.7|30461.7|30481.7|30461.7|30481.7|30461.7|8
1732533600000|2024-11-25 11:20:00|30479.2|30459.2|30479.2|30459.2|30479.2|30459.2|30479.2|30459.2|24
1732533610000|2024-11-25 11:20:10|30474.5|30454.5|30474.5|30454.5|30474.5|30454.5|30474.5|30454.5|0
1732533620000|2024-11-25 11:20:20|30472.2|30452.2|30472.2|30452.2|30472.2|30452.2|30472.2|30452.2|0
1732533630000|2024-11-25 11:20:30|30471.7|30451.7|30471.7|30451.7|30471.7|30451.7|30471.7|30451.7|0
1732533660000|2024-11-25 11:21:00|30469.4|30449.4|30469.4|30449.4|30481.7|30449.4|30469.2|30441.7|10
1732533670000|2024-11-25 11:21:10|30471.9|30451.9|30471.9|30451.9|30471.9|30451.9|30471.9|30451.9|0
1732533680000|2024-11-25 11:21:20|30474.2|30454.2|30474.2|30454.2|30474.2|30454.2|30474.2|30454.2|4
1732533690000|2024-11-25 11:21:30|30471.9|30451.9|30469.5|30449.5|30472|30452|30469.5|30449.5|20
1732533700000|2024-11-25 11:21:40|30469.4|30449.4|30474.5|30454.5|30474.5|30454.5|30469.4|30449.4|0
1732533720000|2024-11-25 11:22:00|30477|30457|30472|30452|30477|30457|30472|30452|1
1732533730000|2024-11-25 11:22:10|30474.5|30454.5|30482|30462|30482|30462|30474.5|30454.5|15
1732533740000|2024-11-25 11:22:20|30484.4|30464.4|30486.7|30466.7|30486.7|30466.7|30484.4|30464.4|1
1732533750000|2024-11-25 11:22:30|30481.7|30461.7|30481.7|30461.7|30481.7|30461.7|30481.7|30461.7|1
1732533760000|2024-11-25 11:22:40|30479.2|30459.2|30479.2|30459.2|30479.2|30459.2|30479.2|30459.2|520
1732533770000|2024-11-25 11:22:50|30476.9|30456.9|30474.2|30454.2|30476.9|30456.9|30474.2|30454.2|3
1732533780000|2024-11-25 11:23:00|30481.9|30441.9|30474.2|30454.2|30481.9|30454.2|30474.2|30441.9|0
1732533790000|2024-11-25 11:23:10|30471.7|30451.7|30476.7|30436.7|30476.7|30451.7|30471.7|30436.7|1
1732533800000|2024-11-25 11:23:20|30474.4|30434.4|30464.2|30444.2|30476.7|30444.2|30464.2|30434.2|1
1732533810000|2024-11-25 11:23:30|30466.6|30446.6|30466.7|30446.7|30466.7|30446.7|30466.6|30446.6|0
1732533820000|2024-11-25 11:23:40|30469.1|30449.1|30469.2|30449.2|30469.2|30449.2|30469.1|30449.1|0
1732533830000|2024-11-25 11:23:50|30474.2|30454.2|30474.2|30454.2|30486.7|30454.2|30474.2|30446.7|5
1732533860000|2024-11-25 11:24:20|30481.7|30441.7|30479.2|30459.2|30481.7|30459.2|30474.2|30441.7|1
1732533900000|2024-11-25 11:25:00|30481.6|30461.6|30479.4|30459.4|30481.7|30461.7|30479.4|30459.4|0
1732533910000|2024-11-25 11:25:10|30479.2|30459.2|30469.2|30449.2|30479.2|30459.2|30469.2|30449.2|2
1732533920000|2024-11-25 11:25:20|30471.7|30451.7|30471.7|30451.7|30471.7|30451.7|30471.7|30451.7|34
1732533940000|2024-11-25 11:25:40|30469.2|30449.2|30469.2|30449.2|30469.2|30449.2|30469.2|30449.2|0
1732533950000|2024-11-25 11:25:50|30466.7|30446.7|30471.7|30451.7|30471.7|30451.7|30466.7|30446.7|3
1732533960000|2024-11-25 11:26:00|30474.1|30454.1|30474.1|30454.1|30474.1|30454.1|30474.1|30454.1|7
1732533980000|2024-11-25 11:26:20|30479.2|30459.2|30479.2|30459.2|30479.2|30459.2|30476.7|30456.7|0
1732533990000|2024-11-25 11:26:30|30474.2|30454.2|30474.2|30454.2|30474.2|30454.2|30474.2|30454.2|0
1732534010000|2024-11-25 11:26:50|||||||||1
1732534020000|2024-11-25 11:27:00|30486.6|30446.6|30474.2|30454.2|30486.6|30454.2|30474.2|30446.6|0
1732534040000|2024-11-25 11:27:20|30479.2|30459.2|30474.4|30454.4|30479.2|30459.2|30474.4|30454.4|0
1732534050000|2024-11-25 11:27:30|30474.2|30454.2|30474.2|30454.2|30474.2|30454.2|30474.2|30454.2|0
1732534060000|2024-11-25 11:27:40|30471.9|30451.9|30471.9|30451.9|30471.9|30451.9|30471.9|30451.9|1
1732534070000|2024-11-25 11:27:50|30476.7|30456.7|30476.7|30456.7|30476.7|30456.7|30476.7|30456.7|0
1732534090000|2024-11-25 11:28:10|30474.4|30454.4|30476.7|30456.7|30479.1|30459.1|30474.4|30454.4|0
1732534100000|2024-11-25 11:28:20|30479.2|30459.2|30476.7|30456.7|30479.2|30459.2|30476.7|30456.7|0
1732534110000|2024-11-25 11:28:30|30474.2|30454.2|30469.2|30449.2|30474.2|30454.2|30469.2|30449.2|1
1732534120000|2024-11-25 11:28:40|30471.7|30451.7|30474.2|30454.2|30486.6|30454.4|30471.7|30446.6|3
1732534140000|2024-11-25 11:29:00|30476.6|30456.6|30476.6|30456.6|30476.6|30456.6|30476.6|30456.6|0
1732534160000|2024-11-25 11:29:20|30476.7|30456.7|30474.2|30454.2|30476.7|30456.7|30474.2|30454.2|3
1732534170000|2024-11-25 11:29:30|30481.9|30441.9|30469.4|30449.4|30481.9|30449.4|30469.4|30441.9|0
1732534180000|2024-11-25 11:29:40|30469.2|30449.2|30469.2|30449.2|30469.2|30449.2|30469.2|30449.2|0
1732534200000|2024-11-25 11:30:00|30464.5|30444.5|30464.5|30444.5|30464.5|30444.5|30464.5|30444.5|3
1732534210000|2024-11-25 11:30:10|30464.3|30444.3|30469.2|30449.2|30469.2|30449.2|30464.3|30444.3|4
1732534220000|2024-11-25 11:30:20|30471.7|30451.7|30476.7|30456.7|30476.7|30456.7|30471.7|30451.7|1
1732534230000|2024-11-25 11:30:30|30462.5|30442.5|30462.5|30442.5|30462.5|30442.5|30462.5|30442.5|2
1732534240000|2024-11-25 11:30:40|30459.6|30439.6|30457.1|30437.1|30459.6|30439.6|30457.1|30437.1|1
1732534250000|2024-11-25 11:30:50|30459.5|30439.5|30459.5|30439.5|30459.5|30439.5|30459.5|30439.5|1
1732534260000|2024-11-25 11:31:00|30462|30442|30462|30442|30462|30442|30462|30442|1
1732534270000|2024-11-25 11:31:10|30464.5|30444.5|30464.3|30444.3|30464.5|30444.5|30464.3|30444.3|0
1732534290000|2024-11-25 11:31:30|30466.8|30446.8|30466.7|30446.7|30466.8|30446.8|30464.3|30444.3|0
1732534300000|2024-11-25 11:31:40|30466.8|30446.8|30464.3|30444.3|30469.2|30449.2|30464.3|30444.3|1
1732534310000|2024-11-25 11:31:50|30464.2|30444.2|30461.7|30441.7|30464.2|30444.2|30461.7|30441.7|1
1732534320000|2024-11-25 11:32:00|30457.1|30437.1|30457|30437|30457.1|30437.1|30457|30437|20
1732534330000|2024-11-25 11:32:10|30451.8|30431.8|30451.8|30411.8|30451.8|30431.8|30451.8|30411.8|7
1732534340000|2024-11-25 11:32:20|30434.3|30414.3|30434.3|30414.3|30434.3|30414.3|30434.3|30414.3|0
1732534350000|2024-11-25 11:32:30|30434.5|30414.5|30431.8|30411.8|30434.5|30414.5|30431.8|30411.8|6
1732534360000|2024-11-25 11:32:40|30434.3|30414.3|30431.8|30411.8|30434.3|30414.3|30431.8|30411.8|0
1732534370000|2024-11-25 11:32:50|30434.3|30414.3|30434.3|30414.3|30434.3|30414.3|30434.3|30414.3|0
1732534380000|2024-11-25 11:33:00|30434.5|30414.5|30436.8|30416.8|30439.2|30419.2|30434.5|30414.5|4
1732534390000|2024-11-25 11:33:10|30439.3|30419.3|30434.6|30414.6|30439.3|30419.3|30434.6|30414.6|2
1732534400000|2024-11-25 11:33:20|30434.5|30414.5|30434.5|30414.5|30434.5|30414.5|30434.5|30414.5|1
1732534410000|2024-11-25 11:33:30|30444.3|30424.3|30451.8|30431.8|30451.8|30431.8|30444.3|30424.3|1
1732534420000|2024-11-25 11:33:40|30454.3|30434.3|30436.8|30416.8|30457.3|30434.3|30434.3|30414.2|15
1732534440000|2024-11-25 11:34:00|30434.5|30414.5|30434.6|30414.6|30447.1|30419.5|30434.5|30407.1|1
1732534450000|2024-11-25 11:34:10|30434.5|30414.5|30434.5|30414.5|30439.5|30419.5|30434.5|30414.5|0
1732534460000|2024-11-25 11:34:20|30434.8|30414.8|30452|30432|30452|30432|30434.8|30414.8|4
1732534480000|2024-11-25 11:34:40|30456.7|30436.7|30454.5|30434.5|30456.7|30436.7|30454.5|30434.5|2
1732534490000|2024-11-25 11:34:50|30456.8|30436.8|30449.3|30429.3|30456.8|30436.8|30449.3|30429.3|0
1732534510000|2024-11-25 11:35:10|30447|30427|30446.8|30426.8|30447|30427|30446.8|30426.8|0
1732534520000|2024-11-25 11:35:20|30434.3|30414.3|30434.3|30414.3|30434.3|30414.3|30434.3|30414.3|15
1732534600000|2024-11-25 11:36:40|30432|30412|30437|30417|30437|30417|30432|30412|4
1732534620000|2024-11-25 11:37:00|30434.6|30414.6|30434.5|30414.5|30437.1|30417.1|30434.5|30414.5|0
1732534630000|2024-11-25 11:37:10|30432.1|30412.1|30432.1|30412.1|30432.1|30412.1|30432.1|30412.1|0
1732534640000|2024-11-25 11:37:20|30434.6|30414.6|30434.6|30414.6|30434.6|30414.6|30434.6|30414.6|0
1732534650000|2024-11-25 11:37:30|30432.1|30412.1|30432.1|30412.1|30432.1|30412.1|30432.1|30412.1|0
1732534690000|2024-11-25 11:38:10|30446.8|30406.8|30441.8|30421.8|30446.8|30421.8|30439.3|30406.8|5
1732534700000|2024-11-25 11:38:20|30442.1|30422.1|30449.5|30429.5|30449.5|30429.5|30442|30422|3
1732534710000|2024-11-25 11:38:30|30449.2|30429.2|30454.6|30434.6|30454.6|30434.6|30449.2|30429.2|1
1732534720000|2024-11-25 11:38:40|30457|30437|30469.5|30449.5|30469.5|30449.5|30457|30437|6
1732534730000|2024-11-25 11:38:50|30474.2|30454.2|30474.3|30454.3|30474.3|30454.3|30474.2|30454.2|0
1732534740000|2024-11-25 11:39:00|30479.5|30459.5|30482|30462|30484.2|30464.2|30479.5|30459.5|1
1732534750000|2024-11-25 11:39:10|30481.8|30461.8|30481.8|30461.8|30481.8|30461.8|30481.8|30461.8|1
1732534780000|2024-11-25 11:39:40|30479.5|30459.5|30479.5|30459.5|30479.5|30459.5|30479.5|30459.5|0
1732534800000|2024-11-25 11:40:00|30479.3|30459.3|30474.6|30454.6|30479.3|30459.3|30474.6|30454.6|0
1732534810000|2024-11-25 11:40:10|30474.5|30454.5|30474.5|30454.5|30474.5|30454.5|30474.5|30454.5|0
1732534840000|2024-11-25 11:40:40|30477|30457|30477|30457|30477|30457|30474.5|30454.5|6
1732534850000|2024-11-25 11:40:50|30477.1|30457.1|30472|30452|30479.6|30459.6|30472|30452|7
1732534860000|2024-11-25 11:41:00|30474.5|30454.5|30492|30452|30492|30454.5|30474.5|30449.2|0
1732534870000|2024-11-25 11:41:10|30498.6|30478.6|30501.7|30481.7|30501.7|30481.7|30498.6|30478.6|27
1732534880000|2024-11-25 11:41:20|30499.3|30479.3|30499.3|30479.3|30499.3|30479.3|30499.3|30479.3|1
1732534910000|2024-11-25 11:41:50|30496.8|30476.8|30499.2|30479.2|30499.2|30479.2|30496.8|30476.8|1
1732534920000|2024-11-25 11:42:00|30496.7|30476.7|30484.2|30464.2|30502|30476.7|30484.2|30459.2|2
1732534940000|2024-11-25 11:42:20|30481.8|30461.8|30481.7|30461.7|30481.8|30461.8|30481.7|30461.7|0
1732534960000|2024-11-25 11:42:40|30479.3|30459.3|30479.2|30459.2|30479.3|30459.3|30479.2|30459.2|0
1732534970000|2024-11-25 11:42:50|30481.7|30461.7|30481.7|30461.7|30481.7|30461.7|30481.7|30461.7|1
1732534980000|2024-11-25 11:43:00|30484|30464|30484|30464|30484|30464|30484|30464|0
1732534990000|2024-11-25 11:43:10|30484.2|30464.2|30484.2|30464.2|30484.2|30464.2|30484.2|30464.2|0
1732535030000|2024-11-25 11:43:50|30486.7|30466.7|30489|30469|30489|30469|30486.7|30466.7|9
1732535040000|2024-11-25 11:44:00|30489.2|30469.2|30489.2|30469.2|30489.2|30469.2|30489.2|30469.2|0
1732535080000|2024-11-25 11:44:40|30491.7|30471.7|30494.2|30474.2|30494.2|30474.2|30491.7|30471.7|0
1732535100000|2024-11-25 11:45:00|30496.7|30476.7|30496.8|30476.8|30499.2|30479.2|30496.7|30476.7|2
1732535110000|2024-11-25 11:45:10|30499.3|30479.3|30499.3|30479.3|30499.3|30479.3|30499.3|30479.3|0
1732535120000|2024-11-25 11:45:20|30497|30477|30499.2|30479.2|30499.2|30479.2|30497|30477|0
1732535130000|2024-11-25 11:45:30|30499.3|30479.3|30499.3|30479.3|30499.3|30479.3|30499.3|30479.3|0
1732535140000|2024-11-25 11:45:40|30497|30477|30496.7|30476.7|30497|30477|30496.7|30476.7|1
1732535190000|2024-11-25 11:46:30|30497|30457|30494.3|30454.3|30497|30457|30494.3|30454.3|4
1732535200000|2024-11-25 11:46:40|30494.2|30454.2|30469.3|30449.3|30501.8|30454.2|30469.3|30441.8|2
1732535210000|2024-11-25 11:46:50|30468.9|30448.9|30459.2|30439.2|30468.9|30448.9|30459.2|30439.2|4
1732535220000|2024-11-25 11:47:00|30459|30439|30468.7|30448.7|30468.7|30448.7|30456.7|30436.7|9
1732535240000|2024-11-25 11:47:20|30469.2|30449.2|30471.5|30451.5|30471.5|30451.5|30469.2|30449.2|2
1732535250000|2024-11-25 11:47:30|30473.9|30453.9|30474.2|30454.2|30474.2|30454.2|30473.9|30453.9|1
1732535260000|2024-11-25 11:47:40|30476.5|30456.5|30476.7|30456.7|30476.7|30456.7|30476.5|30456.5|0
1732535280000|2024-11-25 11:48:00|30479.2|30459.2|30476.7|30456.7|30479.2|30459.2|30476.7|30456.7|0
1732535320000|2024-11-25 11:48:40|30474.2|30454.2|30476.7|30456.7|30476.7|30456.7|30474.2|30454.2|0
1732535390000|2024-11-25 11:49:50|30471.7|30451.7|30466.7|30446.7|30471.7|30451.7|30466.7|30446.7|0
1732535400000|2024-11-25 11:50:00|30464|30444|30464|30444|30464|30444|30464|30444|0
1732535420000|2024-11-25 11:50:20|30461.7|30441.7|30431.8|30411.8|30461.7|30441.7|30429.5|30409.5|54
1732535430000|2024-11-25 11:50:30|30432|30412|30427|30407|30432|30412|30427|30407|8
1732535440000|2024-11-25 11:50:40|30432|30412|30437.1|30417.1|30437.1|30417.1|30432|30412|7
1732535450000|2024-11-25 11:50:50|30437|30417|30437|30417|30437|30417|30437|30417|0
1732535460000|2024-11-25 11:51:00|30434.5|30414.5|30439.5|30419.5|30439.5|30419.5|30434.5|30414.5|2
1732535480000|2024-11-25 11:51:20|30444.5|30424.5|30444.5|30424.5|30444.5|30424.5|30444.5|30424.5|1
1732535500000|2024-11-25 11:51:40|30449.5|30429.5|30447|30427|30449.5|30429.5|30447|30427|1
1732535520000|2024-11-25 11:52:00|30444.5|30424.5|30447|30427|30447|30427|30444.5|30424.5|0
1732535530000|2024-11-25 11:52:10|30442.3|30422.3|30447|30427|30449.3|30429.3|30442|30422|0
1732535550000|2024-11-25 11:52:30|30449.5|30429.5|30472|30452|30472|30452|30449.5|30429.5|8
1732535560000|2024-11-25 11:52:40|30467|30447|30472.3|30432.3|30472.3|30447|30467|30432.3|6
1732535570000|2024-11-25 11:52:50|30469.9|30429.9|30457.3|30437.3|30469.9|30437.3|30452.4|30429.9|1
1732535590000|2024-11-25 11:53:10|30454.9|30434.9|30459.6|30439.6|30459.6|30439.6|30454.9|30434.9|0
1732535600000|2024-11-25 11:53:20|30464.3|30444.3|30462|30442|30464.5|30444.5|30462|30442|0
1732535610000|2024-11-25 11:53:30|30464.3|30444.3|30462|30442|30464.5|30444.5|30462|30442|0
1732535620000|2024-11-25 11:53:40|30466.7|30446.7|30469.5|30449.5|30469.5|30449.5|30466.7|30446.7|27
1732535630000|2024-11-25 11:53:50|30472.1|30452.1|30472.1|30452.1|30472.1|30452.1|30472.1|30452.1|28
1732535640000|2024-11-25 11:54:00|30474.5|30454.5|30474.5|30454.5|30474.5|30454.5|30474.5|30454.5|1
1732535660000|2024-11-25 11:54:20|30484.2|30464.2|30489|30469|30489|30469|30484.2|30464.2|15
1732535670000|2024-11-25 11:54:30|30491.5|30471.5|30491.5|30471.5|30491.5|30471.5|30491.5|30471.5|0
1732535700000|2024-11-25 11:55:00|30489|30469|30471.8|30451.8|30489.1|30469.1|30471.8|30451.8|1
1732535710000|2024-11-25 11:55:10|30474.1|30454.1|30471.6|30451.6|30474.1|30454.1|30471.6|30451.6|2
1732535730000|2024-11-25 11:55:30|30471.8|30451.8|30474.1|30454.1|30474.1|30454.1|30471.8|30451.8|2
1732535740000|2024-11-25 11:55:40|30486.6|30446.6|30487|30447|30487|30447|30486.6|30446.6|0
1732535750000|2024-11-25 11:55:50|30481.8|30461.8|30479.4|30459.4|30481.8|30461.8|30479.4|30459.4|0
1732535760000|2024-11-25 11:56:00|30481.8|30461.8|30481.8|30461.8|30481.8|30461.8|30481.8|30461.8|0
1732535780000|2024-11-25 11:56:20|30479.4|30459.4|30481.8|30461.8|30481.8|30461.8|30479.4|30459.4|0
1732535790000|2024-11-25 11:56:30|30479.4|30459.4|30479.4|30459.4|30479.4|30459.4|30479.4|30459.4|0
1732535800000|2024-11-25 11:56:40|30481.9|30461.9|30484.4|30464.4|30484.4|30464.4|30481.9|30461.9|1
1732535810000|2024-11-25 11:56:50|30489.4|30469.4|30486.9|30466.9|30489.4|30469.4|30486.9|30466.9|3
1732535870000|2024-11-25 11:57:50|30484.4|30464.4|30484.4|30464.4|30484.4|30464.4|30484.4|30464.4|0
1732535900000|2024-11-25 11:58:20|30486.9|30466.9|30486.9|30466.9|30486.9|30466.9|30486.9|30466.9|1
1732535920000|2024-11-25 11:58:40|30489.4|30469.4|30489.4|30469.4|30489.4|30469.4|30489.4|30469.4|0
1732535930000|2024-11-25 11:58:50|30486.9|30466.9|30486.9|30466.9|30486.9|30466.9|30486.9|30466.9|0
1732535940000|2024-11-25 11:59:00|30489.4|30469.4|30484.7|30464.7|30489.4|30469.4|30484.4|30464.4|1
1732535950000|2024-11-25 11:59:10|30484.4|30464.4|30484.4|30464.4|30484.4|30464.4|30484.4|30464.4|0
1732535990000|2024-11-25 11:59:50|30481.9|30461.9|30464.7|30444.7|30481.9|30461.9|30464.7|30437.2|25
1732536000000|2024-11-25 12:00:00|30462.4|30442.4|30469.7|30449.7|30469.7|30449.7|30462.4|30442.4|3
1732536010000|2024-11-25 12:00:10|30467.4|30447.4|30457.2|30437.2|30467.4|30447.4|30457.2|30437.2|3
1732536020000|2024-11-25 12:00:20|||||||||3
1732536030000|2024-11-25 12:00:30|30454.9|30434.9|30456.8|30436.8|30456.8|30436.8|30454.3|30434.3|3
1732536040000|2024-11-25 12:00:40|30454.4|30434.4|30456.8|30436.8|30456.9|30436.9|30454.4|30434.4|0
1732536060000|2024-11-25 12:01:00|30459.4|30439.4|30461.9|30441.9|30461.9|30441.9|30459.4|30439.4|0
1732536070000|2024-11-25 12:01:10|||||||||6
1732536080000|2024-11-25 12:01:20|30473.7|30453.7|30476.8|30456.8|30476.8|30456.8|30473.7|30453.7|1
1732536120000|2024-11-25 12:02:00|30489.4|30469.4|30489.4|30469.4|30489.4|30469.4|30489.4|30469.4|4
1732536130000|2024-11-25 12:02:10|30494.4|30474.4|30499.4|30479.4|30499.4|30479.4|30494.4|30474.4|25
1732536140000|2024-11-25 12:02:20|30506.5|30486.5|30506.9|30486.9|30506.9|30486.9|30506.5|30486.5|0
1732536160000|2024-11-25 12:02:40|30509.4|30489.4|30509.4|30489.4|30509.4|30489.4|30509.4|30489.4|6
1732536170000|2024-11-25 12:02:50|30511.9|30491.9|30524.4|30504.4|30524.4|30504.4|30511.9|30491.9|5
1732536180000|2024-11-25 12:03:00|30519.6|30499.6|30512.1|30492.1|30519.6|30499.6|30512.1|30492.1|6
1732536190000|2024-11-25 12:03:10|30514.4|30494.4|30514.4|30494.4|30514.4|30494.4|30514.4|30494.4|0
1732536200000|2024-11-25 12:03:20|30516.8|30496.8|30521.9|30501.9|30521.9|30501.9|30516.8|30496.8|2
1732536210000|2024-11-25 12:03:30|30526.6|30506.6|30541.9|30521.9|30544.3|30524.3|30526.6|30506.6|30
1732536220000|2024-11-25 12:03:40|30539.4|30519.4|30537.1|30517.1|30539.4|30519.4|30537.1|30517.1|0
1732536230000|2024-11-25 12:03:50|30534.6|30514.6|30534.6|30514.6|30534.6|30514.6|30534.6|30514.6|1
1732536240000|2024-11-25 12:04:00|30534.3|30514.3|30539.1|30519.1|30551.6|30521.6|30531.9|30511.6|25
1732536260000|2024-11-25 12:04:20|30539.3|30519.3|30539.3|30519.3|30539.3|30519.3|30539.3|30519.3|0
1732536270000|2024-11-25 12:04:30|30539.1|30519.1|30551.6|30491.6|30551.6|30519.3|30539.1|30491.6|4
1732536280000|2024-11-25 12:04:40|30524.6|30504.6|30519.4|30499.4|30524.6|30504.6|30519.4|30499.4|0
1732536290000|2024-11-25 12:04:50|30526.9|30486.9|30519.3|30499.3|30526.9|30499.3|30519.3|30486.9|0
1732536300000|2024-11-25 12:05:00|30526.9|30486.9|30526.9|30486.9|30526.9|30486.9|30526.9|30486.9|1
1732536310000|2024-11-25 12:05:10|30519.3|30499.3|30519.3|30499.3|30519.3|30499.3|30519.3|30499.3|0
1732536320000|2024-11-25 12:05:20|30519.4|30499.4|30516.9|30496.9|30521.8|30501.8|30516.9|30496.9|8
1732536340000|2024-11-25 12:05:40|30519.4|30499.4|30516.9|30496.9|30519.4|30499.4|30516.9|30496.9|0
1732536350000|2024-11-25 12:05:50|30514.4|30494.4|30504.6|30484.6|30514.4|30494.4|30504.6|30484.6|0
1732536360000|2024-11-25 12:06:00|30504.4|30484.4|30502.1|30482.1|30504.4|30484.4|30502.1|30482.1|0
1732536370000|2024-11-25 12:06:10|30501.9|30481.9|30501.9|30481.9|30501.9|30481.9|30501.9|30481.9|0
1732536380000|2024-11-25 12:06:20|30499.4|30479.4|30496.8|30476.8|30499.4|30479.4|30494.4|30474.4|2
1732536390000|2024-11-25 12:06:30|30494.4|30474.4|30494.4|30474.4|30494.4|30474.4|30494.4|30474.4|0
1732536400000|2024-11-25 12:06:40|30499.1|30479.1|30499.4|30479.4|30499.4|30479.4|30499.1|30479.1|1
1732536410000|2024-11-25 12:06:50|30504.1|30484.1|30504.4|30484.4|30504.4|30484.4|30504.1|30484.1|0
1732536440000|2024-11-25 12:07:20|30509.1|30489.1|30504.4|30484.4|30509.1|30489.1|30504.4|30484.4|1
1732536470000|2024-11-25 12:07:50|30509.4|30489.4|30514.1|30494.1|30514.1|30494.1|30509.4|30489.4|3
1732536480000|2024-11-25 12:08:00|30516.6|30496.6|30516.6|30496.6|30516.6|30496.6|30516.6|30496.6|1
1732536490000|2024-11-25 12:08:10|30514.3|30494.3|30514.3|30494.3|30516.9|30496.9|30514.3|30494.3|4
1732536500000|2024-11-25 12:08:20|30514|30494|30511.5|30491.5|30514|30494|30509.1|30489.1|5
1732536510000|2024-11-25 12:08:30|30513.8|30493.8|30521.8|30501.8|30523.8|30503.8|30513.8|30493.8|2
1732536520000|2024-11-25 12:08:40|30521.6|30501.6|30521.6|30501.6|30521.6|30501.6|30521.6|30501.6|0
1732536530000|2024-11-25 12:08:50|30516.8|30496.8|30516.8|30496.8|30516.8|30496.8|30516.8|30496.8|0
1732536540000|2024-11-25 12:09:00|30516.6|30496.6|30516.6|30496.6|30516.6|30496.6|30516.6|30496.6|0
1732536550000|2024-11-25 12:09:10|30514.3|30494.3|30514.3|30494.3|30514.3|30494.3|30514.3|30494.3|0
1732536570000|2024-11-25 12:09:30|30514.1|30494.1|30514.1|30494.1|30514.1|30494.1|30514.1|30494.1|0
1732536580000|2024-11-25 12:09:40|30509.1|30489.1|30511.6|30491.6|30511.6|30491.6|30509.1|30489.1|2
1732536590000|2024-11-25 12:09:50|||||||||1
1732536600000|2024-11-25 12:10:00|30514|30494|30514|30494|30514.1|30494.1|30514|30494|3
1732536610000|2024-11-25 12:10:10|30514.1|30494.1|30514.1|30494.1|30514.1|30494.1|30514.1|30494.1|0
1732536620000|2024-11-25 12:10:20|30511.6|30491.6|30511.6|30491.6|30511.6|30491.6|30511.6|30491.6|1
1732536630000|2024-11-25 12:10:30|30526.6|30486.6|30526.6|30486.6|30526.6|30486.6|30526.6|30486.6|5
1732536650000|2024-11-25 12:10:50|30521.6|30501.6|30531.5|30511.5|30531.5|30511.5|30521.6|30501.6|1
1732536660000|2024-11-25 12:11:00|30531.6|30511.6|30534.1|30514.1|30534.1|30514.1|30531.6|30511.6|1
1732536680000|2024-11-25 12:11:20|30538.8|30518.8|30536.9|30516.9|30541.6|30521.6|30536.9|30516.9|3
1732536690000|2024-11-25 12:11:30|||||||||2
1732536700000|2024-11-25 12:11:40|30541.6|30521.6|30541.6|30521.6|30541.6|30521.6|30541.6|30521.6|0
1732536710000|2024-11-25 12:11:50|30544|30524|30544|30524|30544|30524|30544|30524|2
1732536720000|2024-11-25 12:12:00|30544.1|30524.1|30566.6|30546.6|30569|30549|30544.1|30524.1|14
1732536730000|2024-11-25 12:12:10|30564.3|30544.3|30561.6|30521.6|30566.6|30546.6|30556.6|30521.6|3
1732536740000|2024-11-25 12:12:20|30546.6|30526.6|30546.6|30526.6|30546.6|30526.6|30546.6|30526.6|1
1732536750000|2024-11-25 12:12:30|30546.5|30526.5|30546.5|30526.5|30546.5|30526.5|30544.1|30524.1|1
1732536770000|2024-11-25 12:12:50|30544|30524|30549.1|30529.1|30549.1|30529.1|30541.6|30521.6|2
1732536780000|2024-11-25 12:13:00|||||||||1
1732536790000|2024-11-25 12:13:10|30541.6|30521.6|30541.6|30521.6|30541.6|30521.6|30541.6|30521.6|2
1732536800000|2024-11-25 12:13:20|30544.1|30524.1|30541.6|30521.6|30544.1|30524.1|30541.6|30521.6|1
1732536810000|2024-11-25 12:13:30|||||||||2
1732536820000|2024-11-25 12:13:40|||||||||1
1732536830000|2024-11-25 12:13:50|30546.6|30526.6|30549.1|30529.1|30549.1|30529.1|30546.6|30526.6|0
1732536840000|2024-11-25 12:14:00|30551.5|30531.5|30551.6|30531.6|30551.6|30531.6|30551.5|30531.5|1
1732536850000|2024-11-25 12:14:10|30561.5|30541.5|30569.1|30549.1|30569.1|30549.1|30561.5|30541.5|6
1732536860000|2024-11-25 12:14:20|30581.6|30561.6|30581.8|30561.8|30581.8|30561.8|30581.6|30561.6|31
1732536870000|2024-11-25 12:14:30|30581.9|30561.9|30604|30584|30604|30584|30581.9|30561.9|7
1732536880000|2024-11-25 12:14:40|30616.3|30576.3|30604|30584|30616.3|30584|30604|30576.3|2
1732536890000|2024-11-25 12:14:50|30606.5|30586.5|30606.5|30586.5|30606.5|30586.5|30606.5|30586.5|1
1732536900000|2024-11-25 12:15:00|30608.8|30588.8|30589.1|30549.1|30609.1|30589.1|30584.1|30536.8|40
1732536910000|2024-11-25 12:15:10|30591.5|30551.5|30566.8|30546.8|30591.6|30551.6|30566.8|30546.8|3
1732536920000|2024-11-25 12:15:20|30564.1|30544.1|30561.8|30541.8|30564.1|30544.1|30561.8|30541.8|1
1732536930000|2024-11-25 12:15:30|30561.6|30541.6|30561.6|30541.6|30561.6|30541.6|30559.1|30539.1|1
1732536940000|2024-11-25 12:15:40|30559.1|30539.1|30559.1|30539.1|30559.1|30539.1|30559.1|30539.1|0
1732536950000|2024-11-25 12:15:50|30561.5|30541.5|30559.1|30539.1|30561.6|30541.6|30559.1|30539.1|0
1732536970000|2024-11-25 12:16:10|30561.6|30541.6|30561.6|30541.6|30561.6|30541.6|30561.6|30541.6|0
1732536980000|2024-11-25 12:16:20|30559.3|30539.3|30551.6|30531.6|30559.3|30539.3|30551.6|30531.6|0
1732536990000|2024-11-25 12:16:30|30546.8|30526.8|30544.3|30524.3|30546.8|30526.8|30544.3|30524.3|1
1732537010000|2024-11-25 12:16:50|30546.6|30526.6|30544.1|30524.1|30546.6|30526.6|30544.1|30524.1|1
1732537020000|2024-11-25 12:17:00|30544.3|30524.3|30544.3|30524.3|30544.3|30524.3|30544.3|30524.3|0
1732537030000|2024-11-25 12:17:10|30544.1|30524.1|30544.1|30524.1|30544.1|30524.1|30544.1|30524.1|0
1732537050000|2024-11-25 12:17:30|30541.8|30521.8|30541.8|30521.8|30544.3|30524.3|30541.8|30521.8|1
1732537070000|2024-11-25 12:17:50|30537.1|30517.1|30536.8|30516.8|30539.4|30519.4|30536.8|30516.8|0
1732537100000|2024-11-25 12:18:20|30531.9|30511.9|30531.9|30511.9|30534.4|30514.4|30531.9|30511.9|0
1732537110000|2024-11-25 12:18:30|30536.8|30516.8|30536.8|30516.8|30536.8|30516.8|30536.8|30516.8|2
1732537120000|2024-11-25 12:18:40|30539.4|30519.4|30539.4|30519.4|30539.4|30519.4|30539.4|30519.4|1
1732537130000|2024-11-25 12:18:50|30544.1|30524.1|30544.1|30524.1|30544.1|30524.1|30544.1|30524.1|2
1732537150000|2024-11-25 12:19:10|30541.8|30521.8|30544.1|30524.1|30544.1|30524.1|30541.8|30521.8|0
1732537160000|2024-11-25 12:19:20|30546.4|30526.4|30546.4|30526.4|30546.4|30526.4|30546.4|30526.4|0
1732537170000|2024-11-25 12:19:30|30546.6|30526.6|30546.4|30526.4|30546.6|30526.6|30546.4|30526.4|2
1732537180000|2024-11-25 12:19:40|30546.8|30526.8|30546.8|30526.8|30546.8|30526.8|30546.8|30526.8|3
1732537190000|2024-11-25 12:19:50|30546.6|30526.6|30546.6|30526.6|30546.6|30526.6|30546.6|30526.6|0
1732537200000|2024-11-25 12:20:00|30551.4|30531.4|30549.3|30529.3|30551.4|30531.4|30549.3|30529.3|0
1732537210000|2024-11-25 12:20:10|30549.1|30529.1|30561.4|30541.4|30561.4|30541.4|30548.9|30516.4|3
1732537220000|2024-11-25 12:20:20|30558.9|30538.9|30558.9|30538.9|30558.9|30538.9|30558.9|30538.9|1
1732537230000|2024-11-25 12:20:30|30561.6|30541.6|30559.2|30539.2|30561.6|30541.6|30559.2|30539.2|1
1732537240000|2024-11-25 12:20:40|30556.6|30536.6|30549.4|30529.4|30556.6|30536.6|30549.4|30529.4|1
1732537250000|2024-11-25 12:20:50|30551.7|30531.7|30551.6|30531.6|30551.7|30531.7|30551.6|30531.6|0
1732537270000|2024-11-25 12:21:10|30551.4|30531.4|30541.6|30501.6|30551.4|30531.4|30534.1|30501.6|2
1732537300000|2024-11-25 12:21:40|30529.2|30509.2|30524.2|30504.2|30536.7|30509.2|30524.2|30496.7|0
1732537320000|2024-11-25 12:22:00|30524.1|30504.1|30526.6|30506.6|30526.6|30506.6|30524.1|30504.1|9
1732537330000|2024-11-25 12:22:10|30524.2|30504.2|30504.1|30484.1|30526.4|30506.4|30504.1|30484.1|9
1732537340000|2024-11-25 12:22:20|30519.1|30499.1|30519.1|30499.1|30519.1|30499.1|30519.1|30499.1|11
1732537350000|2024-11-25 12:22:30|30531.6|30511.6|30528.9|30508.9|30536.7|30511.6|30524.2|30496.7|0
1732537360000|2024-11-25 12:22:40|30529.1|30509.1|30531.6|30511.6|30531.6|30511.6|30529.1|30509.1|8
1732537370000|2024-11-25 12:22:50|30536.1|30496.1|30533.6|30493.6|30536.1|30496.1|30533.6|30493.6|0
1732537380000|2024-11-25 12:23:00|30541.3|30481.3|30541.1|30481.1|30541.3|30481.3|30538.8|30478.8|3
1732537390000|2024-11-25 12:23:10|||||||||1
1732537410000|2024-11-25 12:23:30|30521.4|30481.4|30513.9|30493.9|30521.6|30493.9|30513.8|30481.4|0
1732537420000|2024-11-25 12:23:40|30521.6|30481.6|30509.1|30489.1|30521.6|30489.1|30509.1|30481.4|0
1732537430000|2024-11-25 12:23:50|||||||||15
1732537440000|2024-11-25 12:24:00|30509.2|30489.2|30511.6|30491.6|30511.6|30491.6|30509.2|30489.2|0
1732537460000|2024-11-25 12:24:20|||||||||3
1732537480000|2024-11-25 12:24:40|30526.3|30486.3|30526.6|30506.6|30526.6|30506.6|30523.6|30486.3|1
1732537490000|2024-11-25 12:24:50|30531.6|30491.6|30524.1|30504.1|30531.6|30504.1|30523.9|30491.6|4
1732537500000|2024-11-25 12:25:00|30526.4|30506.4|30521.6|30501.6|30526.4|30506.4|30521.6|30501.6|1
1732537510000|2024-11-25 12:25:10|30519.1|30499.1|30519.2|30499.2|30521.6|30501.6|30519.1|30499.1|0
1732537520000|2024-11-25 12:25:20|30521.4|30501.4|30511.9|30491.9|30521.4|30501.4|30511.9|30491.9|13
1732537530000|2024-11-25 12:25:30|30509.4|30489.4|30509.4|30489.4|30509.4|30489.4|30509.4|30489.4|0
1732537540000|2024-11-25 12:25:40|30506.7|30486.7|30509.1|30489.1|30509.1|30489.1|30506.7|30486.7|2
1732537550000|2024-11-25 12:25:50|30526.1|30486.1|30523.9|30503.9|30526.4|30503.9|30518.9|30486.1|4
1732537570000|2024-11-25 12:26:10|30521.6|30501.6|30516.6|30496.6|30521.6|30501.6|30516.6|30496.6|0
1732537580000|2024-11-25 12:26:20|||||||||1
1732537590000|2024-11-25 12:26:30|30519.1|30499.1|30519.1|30499.1|30519.1|30499.1|30519.1|30499.1|0
1732537600000|2024-11-25 12:26:40|30516.7|30496.7|30516.6|30496.6|30519.1|30499.1|30516.6|30496.6|2
1732537620000|2024-11-25 12:27:00|30519.1|30499.1|30516.6|30496.6|30519.1|30499.1|30516.6|30496.6|0
1732537630000|2024-11-25 12:27:10|||||||||1
1732537640000|2024-11-25 12:27:20|30516.4|30496.4|30486.6|30466.6|30516.4|30496.4|30481.7|30461.7|13
1732537670000|2024-11-25 12:27:50|30489.1|30469.1|30491.6|30471.6|30491.6|30471.6|30489.1|30469.1|1
1732537690000|2024-11-25 12:28:10|30489.1|30469.1|30486.6|30466.6|30489.1|30469.1|30484.1|30464.1|2
1732537700000|2024-11-25 12:28:20|30484.1|30464.1|30486.7|30466.7|30489.1|30469.1|30484.1|30464.1|1
1732537710000|2024-11-25 12:28:30|30486.6|30466.6|30481.6|30461.6|30486.6|30466.6|30481.6|30461.6|5
1732537720000|2024-11-25 12:28:40|30486.3|30466.3|30499.2|30479.2|30506.9|30479.2|30486.3|30466.3|20
1732537730000|2024-11-25 12:28:50|30501.6|30481.6|30501.6|30481.6|30501.6|30481.6|30501.6|30481.6|0
1732537740000|2024-11-25 12:29:00|30503.9|30483.9|30529.4|30489.4|30529.4|30489.4|30503.9|30483.9|9
1732537750000|2024-11-25 12:29:10|30538.9|30498.9|30541.6|30501.6|30541.6|30501.6|30538.9|30498.9|5
1732537760000|2024-11-25 12:29:20|30541.4|30501.4|30533.8|30513.8|30541.4|30513.9|30533.8|30501.4|2
1732537770000|2024-11-25 12:29:30|30533.9|30513.9|30543.9|30523.9|30551.7|30524.1|30533.9|30506.4|4
1732537780000|2024-11-25 12:29:40|30544.1|30524.1|30544.1|30524.1|30544.1|30524.1|30544.1|30524.1|1
1732537790000|2024-11-25 12:29:50|30551.7|30511.7|30534.2|30514.2|30551.7|30519.2|30534.2|30511.4|5
1732537800000|2024-11-25 12:30:00|30534.1|30514.1|30529.1|30509.1|30541.6|30514.1|30529.1|30501.6|0
1732537810000|2024-11-25 12:30:10|30524.1|30504.1|30531.7|30491.7|30531.7|30504.1|30524.1|30491.7|3
1732537820000|2024-11-25 12:30:20|30524.1|30504.1|30524.1|30504.1|30524.1|30504.1|30524.1|30504.1|0
1732537830000|2024-11-25 12:30:30|30519.1|30499.1|30519.1|30499.1|30519.1|30499.1|30519.1|30499.1|0
1732537840000|2024-11-25 12:30:40|30516.7|30496.7|30524.2|30504.2|30524.2|30504.2|30514.4|30494.4|4
1732537860000|2024-11-25 12:31:00|30531.6|30511.6|30529.1|30509.1|30531.6|30511.6|30529.1|30509.1|1
1732537870000|2024-11-25 12:31:10|30531.4|30511.4|30529.1|30509.1|30534.1|30514.1|30529.1|30509.1|1
1732537880000|2024-11-25 12:31:20|30536.7|30496.7|30536.7|30496.7|30536.7|30496.7|30536.7|30496.7|0
1732537890000|2024-11-25 12:31:30|30536.6|30496.6|30536.6|30496.6|30536.6|30496.6|30536.6|30496.6|0
1732537900000|2024-11-25 12:31:40|30529.1|30509.1|30536.6|30496.6|30536.7|30509.1|30529.1|30496.6|0
1732537920000|2024-11-25 12:32:00|30524.2|30504.2|30524.1|30504.1|30524.2|30504.2|30524.1|30504.1|0
1732537960000|2024-11-25 12:32:40|||||||||1
1732537980000|2024-11-25 12:33:00|30526.4|30506.4|30526.6|30506.6|30526.6|30506.6|30526.4|30506.4|2
1732537990000|2024-11-25 12:33:10|30524.2|30504.2|30524.2|30504.2|30524.2|30504.2|30524.2|30504.2|0
1732538010000|2024-11-25 12:33:30|30526.6|30506.6|30526.6|30506.6|30526.6|30506.6|30526.6|30506.6|0
1732538040000|2024-11-25 12:34:00|||||||||5
1732538050000|2024-11-25 12:34:10|30531.6|30511.6|30531.6|30511.6|30531.6|30511.6|30531.6|30511.6|5
1732538090000|2024-11-25 12:34:50|30529.2|30509.2|30531.7|30511.7|30534.2|30514.2|30529.2|30509.2|5
1732538100000|2024-11-25 12:35:00|30534.1|30514.1|30536.9|30516.9|30539.2|30519.2|30531.7|30511.7|2
1732538110000|2024-11-25 12:35:10|30539.2|30519.2|30539.2|30519.2|30539.2|30519.2|30539.2|30519.2|0
1732538130000|2024-11-25 12:35:30|30536.7|30516.7|30527|30507|30536.7|30516.7|30527|30507|5
1732538140000|2024-11-25 12:35:40|30529.5|30509.5|30529.4|30509.4|30529.5|30509.5|30526.9|30506.9|1
1732538160000|2024-11-25 12:36:00|30531.7|30511.7|30531.9|30511.9|30531.9|30511.9|30531.7|30511.7|0
1732538170000|2024-11-25 12:36:10|30529.5|30509.5|30529.5|30509.5|30529.5|30509.5|30529.5|30509.5|1
1732538180000|2024-11-25 12:36:20|30529.4|30509.4|30521.9|30501.9|30529.4|30509.4|30521.9|30501.9|5
1732538190000|2024-11-25 12:36:30|30524.5|30504.5|30524.5|30504.5|30536.9|30504.5|30524.5|30496.9|4
1732538200000|2024-11-25 12:36:40|30524.4|30504.4|30521.9|30501.9|30529.4|30509.4|30521.9|30501.9|25
1732538210000|2024-11-25 12:36:50|30517.2|30497.2|30522.3|30482.3|30522.3|30497.2|30517.2|30482.3|3
1732538220000|2024-11-25 12:37:00|30514.7|30494.7|30514.7|30494.7|30517.2|30497.2|30514.7|30494.7|2
1732538230000|2024-11-25 12:37:10|||||||||1
1732538250000|2024-11-25 12:37:30|30514.8|30494.8|30519.7|30499.7|30519.7|30499.7|30514.8|30494.8|6
1732538260000|2024-11-25 12:37:40|30522.3|30502.3|30522.3|30502.3|30522.3|30502.3|30522.3|30502.3|0
1732538280000|2024-11-25 12:38:00|30522.2|30502.2|30517.3|30477.3|30522.2|30502.2|30509.7|30477.3|5
1732538290000|2024-11-25 12:38:10|30509.8|30489.8|30502.3|30482.3|30509.8|30489.8|30502.3|30482.3|46
1732538300000|2024-11-25 12:38:20|30504.7|30484.7|30502.3|30482.3|30504.7|30484.7|30499.8|30479.8|2
1732538310000|2024-11-25 12:38:30|30504.7|30484.7|30499.8|30479.8|30504.7|30484.7|30499.8|30479.8|3
1732538330000|2024-11-25 12:38:50|30504.8|30484.8|30504.8|30484.8|30504.8|30484.8|30504.8|30484.8|5
1732538340000|2024-11-25 12:39:00|30507.2|30487.2|30507.2|30487.2|30507.2|30487.2|30507.2|30487.2|0
1732538350000|2024-11-25 12:39:10|30512.3|30492.3|30517|30497|30517|30497|30512.3|30492.3|9
1732538360000|2024-11-25 12:39:20|30519.4|30499.4|30521.9|30501.9|30521.9|30501.9|30519.4|30499.4|1
1732538370000|2024-11-25 12:39:30|30522|30502|30512.2|30492.2|30522|30502|30512.2|30492.2|2
1732538390000|2024-11-25 12:39:50|30509.5|30489.5|30509.5|30489.5|30509.5|30489.5|30509.5|30489.5|1
1732538400000|2024-11-25 12:40:00|30509.7|30489.7|30500|30480|30509.7|30489.7|30500|30480|2
1732538420000|2024-11-25 12:40:20|||||||||1
1732538470000|2024-11-25 12:41:10|30507|30487|30509.7|30489.7|30509.7|30489.7|30507|30487|3
1732538480000|2024-11-25 12:41:20|30521.9|30501.9|30559.7|30539.7|30559.7|30539.7|30521.9|30501.9|24
1732538490000|2024-11-25 12:41:30|30557.3|30537.3|30549.7|30529.7|30557.3|30537.3|30549.7|30529.7|2
1732538500000|2024-11-25 12:41:40|30549.4|30529.4|30542|30522|30549.4|30529.4|30542|30522|3
1732538510000|2024-11-25 12:41:50|30542.2|30522.2|30534.5|30514.5|30542.2|30522.2|30534.5|30514.5|4
1732538520000|2024-11-25 12:42:00|30534.7|30514.7|30537|30517|30537.2|30517.2|30534.7|30514.7|5
1732538530000|2024-11-25 12:42:10|30536.9|30516.9|30539.7|30519.7|30544.5|30524.5|30536.9|30516.9|8
1732538540000|2024-11-25 12:42:20|30542|30522|30552|30532|30552|30532|30542|30522|3
1732538560000|2024-11-25 12:42:40|30557|30537|30549.5|30529.5|30557|30537|30549.5|30529.5|5
1732538570000|2024-11-25 12:42:50|30544.5|30524.5|30537|30517|30544.5|30524.5|30537|30517|1
1732538580000|2024-11-25 12:43:00|30539.4|30519.4|30549.8|30529.8|30554.4|30534.4|30529.8|30509.8|1
1732538590000|2024-11-25 12:43:10|30552.2|30532.2|30552.2|30532.2|30554.7|30534.7|30552.2|30532.2|1
1732538600000|2024-11-25 12:43:20|30552|30532|30547|30527|30552|30532|30547|30527|0
1732538610000|2024-11-25 12:43:30|30544.7|30524.7|30552|30512|30552.2|30524.7|30544.5|30512|0
1732538620000|2024-11-25 12:43:40|30539.5|30519.5|30539.5|30519.5|30539.5|30519.5|30539.5|30519.5|2
1732538630000|2024-11-25 12:43:50|||||||||1
1732538640000|2024-11-25 12:44:00|30539.7|30519.7|30552|30532|30552|30532|30539.7|30519.7|1
1732538650000|2024-11-25 12:44:10|30554.5|30534.5|30564.4|30544.4|30564.4|30544.4|30554.5|30534.5|2
1732538660000|2024-11-25 12:44:20|30564.5|30544.5|30571.7|30551.7|30571.7|30551.7|30564.4|30544.4|0
1732538670000|2024-11-25 12:44:30|30571.9|30551.9|30571.9|30551.9|30571.9|30551.9|30569.5|30549.5|0
1732538680000|2024-11-25 12:44:40|30566.9|30546.9|30549.4|30529.4|30566.9|30546.9|30549.4|30529.4|3
1732538690000|2024-11-25 12:44:50|30551.5|30511.5|30539.2|30519.2|30551.5|30519.2|30539.2|30511.5|1
1732538700000|2024-11-25 12:45:00|30536.9|30516.9|30546.9|30526.9|30546.9|30526.9|30536.9|30516.9|7
1732538710000|2024-11-25 12:45:10|30549.4|30529.4|30552|30532|30552|30532|30547|30527|0
1732538720000|2024-11-25 12:45:20|30549.5|30529.5|30544.4|30524.4|30556.9|30529.5|30544.4|30511.9|3
1732538740000|2024-11-25 12:45:40|30551.7|30531.7|30551.7|30531.7|30551.7|30531.7|30551.7|30531.7|2
1732538750000|2024-11-25 12:45:50|30554|30534|30554|30534|30554|30534|30554|30534|2
1732538760000|2024-11-25 12:46:00|30556.5|30536.5|30559.4|30539.4|30559.5|30539.5|30556.5|30536.5|9
1732538770000|2024-11-25 12:46:10|||||||||2
1732538780000|2024-11-25 12:46:20|30561.9|30541.9|30561.9|30541.9|30561.9|30541.9|30561.9|30541.9|0
1732538790000|2024-11-25 12:46:30|30561.7|30541.7|30566.5|30546.5|30566.5|30546.5|30561.7|30541.7|5
1732538800000|2024-11-25 12:46:40|30564.2|30544.2|30564.2|30544.2|30566.7|30546.7|30564.2|30544.2|0
1732538810000|2024-11-25 12:46:50|30564.3|30544.3|30581.7|30561.7|30581.8|30561.8|30564.3|30544.3|6
1732538820000|2024-11-25 12:47:00|30581.8|30561.8|30582|30562|30584.3|30564.3|30581.8|30561.8|0
1732538830000|2024-11-25 12:47:10|30579.3|30559.3|30579.3|30559.3|30581.8|30561.8|30579.3|30559.3|5
1732538840000|2024-11-25 12:47:20|30579.2|30559.2|30591.5|30571.5|30591.5|30571.5|30579.2|30559.2|7
1732538850000|2024-11-25 12:47:30|30589.2|30569.2|30598.7|30578.7|30601.1|30581.1|30589|30569|8
1732538860000|2024-11-25 12:47:40|30596.4|30576.4|30598.7|30578.7|30601.2|30581.2|30596.4|30576.4|1
1732538870000|2024-11-25 12:47:50|30601.1|30581.1|30601.1|30581.1|30601.1|30581.1|30601.1|30581.1|0
1732538880000|2024-11-25 12:48:00|30598.7|30578.7|30598.6|30578.6|30606.2|30578.7|30598.6|30566.2|3
1732538890000|2024-11-25 12:48:10|30593.9|30573.9|30593.9|30573.9|30593.9|30573.9|30593.9|30573.9|0
1732538910000|2024-11-25 12:48:30|30591.5|30571.5|30601.5|30581.5|30601.5|30581.5|30591.5|30571.5|2
1732538920000|2024-11-25 12:48:40|30603.9|30583.9|30616.5|30596.5|30618.9|30598.9|30603.9|30583.9|8
1732538930000|2024-11-25 12:48:50|30616.4|30596.4|30618.9|30598.9|30621.2|30601.2|30616.4|30596.4|4
1732538940000|2024-11-25 12:49:00|30621.2|30601.2|30621.2|30601.2|30621.2|30601.2|30621.2|30601.2|1
1732538950000|2024-11-25 12:49:10|30621.1|30601.1|30591.4|30571.4|30621.1|30601.1|30586.7|30566.7|11
1732538960000|2024-11-25 12:49:20|30588.9|30568.9|30599|30579|30611.5|30583.9|30588.9|30566.5|6
1732538970000|2024-11-25 12:49:30|30603.7|30583.7|30606.5|30586.5|30606.5|30586.5|30603.7|30583.7|5
1732538980000|2024-11-25 12:49:40|30606.7|30586.7|30611.5|30571.5|30616.5|30589|30599.2|30571.5|5
1732538990000|2024-11-25 12:49:50|30608.9|30588.9|30624|30604|30624|30604|30608.9|30588.9|5
1732539000000|2024-11-25 12:50:00|30626.7|30606.7|30626.5|30606.5|30629.2|30609.2|30626.5|30606.5|4
1732539010000|2024-11-25 12:50:10|30621.5|30601.5|30624|30604|30624|30604|30621.5|30601.5|2
1732539020000|2024-11-25 12:50:20|30621.5|30601.5|30619|30599|30621.5|30601.5|30619|30599|2
1732539030000|2024-11-25 12:50:30|30626.1|30606.1|30626.2|30606.2|30636.4|30608.9|30623.9|30596.4|46
1732539040000|2024-11-25 12:50:40|30623.9|30603.9|30626.4|30606.4|30626.5|30606.5|30623.9|30603.9|0
1732539050000|2024-11-25 12:50:50|30621.5|30601.5|30621.5|30601.5|30621.5|30601.5|30621.5|30601.5|1
1732539060000|2024-11-25 12:51:00|30619|30599|30619|30599|30619|30599|30619|30599|0
1732539070000|2024-11-25 12:51:10|30616.7|30596.7|30621.5|30601.5|30621.5|30601.5|30616.5|30596.5|4
1732539080000|2024-11-25 12:51:20|30619.2|30599.2|30619|30599|30619.2|30599.2|30619|30599|0
1732539100000|2024-11-25 12:51:40|30624|30604|30628.7|30608.7|30636.4|30608.7|30623.9|30596.4|1
1732539110000|2024-11-25 12:51:50|30628.9|30608.9|30628.9|30608.9|30628.9|30608.9|30628.9|30608.9|2
1732539120000|2024-11-25 12:52:00|30629|30609|30629|30609|30641.4|30609|30629|30601.4|2
1732539130000|2024-11-25 12:52:10|30641.4|30601.4|30636.5|30616.5|30641.4|30616.5|30629|30601.4|0
1732539140000|2024-11-25 12:52:20|30639|30619|30649|30629|30651.2|30631.2|30639|30619|7
1732539150000|2024-11-25 12:52:30|30646.7|30626.7|30646.5|30626.5|30646.7|30626.7|30646.5|30626.5|4
1732539160000|2024-11-25 12:52:40|30655.9|30635.9|30658.3|30638.3|30658.3|30638.3|30655.9|30635.9|0
1732539170000|2024-11-25 12:52:50|30655.9|30635.9|30655.9|30635.9|30655.9|30635.9|30655.9|30635.9|0
1732539180000|2024-11-25 12:53:00|30656.4|30636.4|30651.5|30631.5|30656.4|30636.4|30651.5|30631.5|1
1732539200000|2024-11-25 12:53:20|30649.2|30629.2|30659|30639|30659|30639|30649|30629|5
1732539210000|2024-11-25 12:53:30|30661.5|30641.5|30661.5|30641.5|30661.5|30641.5|30661.5|30641.5|2
1732539230000|2024-11-25 12:53:50|30666.2|30646.2|30666.5|30646.5|30666.5|30646.5|30666.2|30646.2|0
1732539240000|2024-11-25 12:54:00|30668.9|30648.9|30669|30649|30671.4|30651.4|30668.9|30648.9|1
1732539250000|2024-11-25 12:54:10|30666.7|30646.7|30666.5|30646.5|30666.7|30646.7|30666.5|30646.5|1
1732539270000|2024-11-25 12:54:30|30671.4|30651.4|30669|30649|30671.4|30651.4|30669|30649|1
1732539280000|2024-11-25 12:54:40|30671.4|30651.4|30671.4|30651.4|30671.4|30651.4|30668.9|30648.9|1
1732539290000|2024-11-25 12:54:50|30668.9|30648.9|30668.9|30648.9|30668.9|30648.9|30668.9|30648.9|1
1732539300000|2024-11-25 12:55:00|30666.4|30646.4|30661.5|30641.5|30666.4|30646.4|30661.5|30641.5|0
1732539310000|2024-11-25 12:55:10|30659.2|30639.2|30659.3|30639.3|30659.3|30639.3|30656.7|30636.7|37
1732539320000|2024-11-25 12:55:20|30661.7|30641.7|30669.2|30649.2|30669.2|30649.2|30661.7|30641.7|3
1732539330000|2024-11-25 12:55:30|30666.8|30646.8|30664.2|30644.2|30669.2|30649.2|30664.2|30644.2|2
1732539340000|2024-11-25 12:55:40|30666.7|30646.7|30666.7|30646.7|30669|30649|30666.7|30646.7|0
1732539350000|2024-11-25 12:55:50|30664.2|30644.2|30664.2|30644.2|30664.2|30644.2|30664.2|30644.2|0
1732539360000|2024-11-25 12:56:00|30661.8|30641.8|30661.8|30641.8|30661.8|30641.8|30661.8|30641.8|0
1732539370000|2024-11-25 12:56:10|30659.5|30639.5|30659.3|30639.3|30659.5|30639.5|30659.3|30639.3|0
1732539380000|2024-11-25 12:56:20|30654.3|30634.3|30649.5|30629.5|30654.3|30634.3|30649.5|30629.5|27
1732539390000|2024-11-25 12:56:30|30649.2|30629.2|30646.5|30626.5|30649.2|30629.2|30646.5|30626.5|0
1732539400000|2024-11-25 12:56:40|30639.5|30619.5|30634.2|30614.2|30639.5|30619.5|30634.2|30614.2|3
1732539410000|2024-11-25 12:56:50|30634|30614|30634|30614|30634|30614|30634|30614|1
1732539430000|2024-11-25 12:57:10|30631.7|30611.7|30631.5|30611.5|30634|30614|30631.5|30611.5|4
1732539440000|2024-11-25 12:57:20|30629.2|30609.2|30629.2|30609.2|30629.2|30609.2|30629.2|30609.2|0
1732539450000|2024-11-25 12:57:30|||||||||10
1732539460000|2024-11-25 12:57:40|30631.5|30611.5|30631.7|30611.7|30631.7|30611.7|30629.2|30609.2|0
1732539470000|2024-11-25 12:57:50|30636.5|30616.5|30641.7|30621.7|30643.9|30623.9|30636.5|30616.5|2
1732539480000|2024-11-25 12:58:00|30644.5|30624.5|30642|30622|30644.5|30624.5|30642|30622|2
1732539490000|2024-11-25 12:58:10|30641.7|30621.7|30629.2|30609.2|30641.7|30621.7|30629.2|30609.2|14
1732539500000|2024-11-25 12:58:20|30621.7|30601.7|30616.8|30596.8|30621.7|30601.7|30609.2|30589.2|21
1732539510000|2024-11-25 12:58:30|30616.7|30596.7|30619|30599|30619|30599|30616.7|30596.7|0
1732539520000|2024-11-25 12:58:40|30616.8|30596.8|30624.2|30604.2|30624.2|30604.2|30616.8|30596.8|2
1732539530000|2024-11-25 12:58:50|30629|30609|30629.2|30609.2|30629.2|30609.2|30629|30609|2
1732539540000|2024-11-25 12:59:00|30626.7|30606.7|30621.8|30601.8|30629.2|30609.2|30621.8|30601.8|1
1732539550000|2024-11-25 12:59:10|||||||||1
1732539570000|2024-11-25 12:59:30|30624.2|30604.2|30624.2|30604.2|30624.2|30604.2|30624.2|30604.2|0
1732539580000|2024-11-25 12:59:40|30626.5|30606.5|30629.2|30609.2|30629.2|30609.2|30626.5|30606.5|1
1732539590000|2024-11-25 12:59:50|30631.5|30611.5|30629.5|30609.5|30631.5|30611.5|30629.5|30609.5|1
1732539600000|2024-11-25 13:00:00|30629.2|30609.2|30631.7|30611.7|30639|30619|30629.2|30609.2|7
1732539610000|2024-11-25 13:00:10|30634|30614|30641.5|30621.5|30641.5|30621.5|30629|30609|14
1732539620000|2024-11-25 13:00:20|30641.7|30621.7|30649.2|30629.2|30651.5|30631.5|30641.7|30621.7|5
1732539630000|2024-11-25 13:00:30|30649|30629|30656.5|30636.5|30656.5|30636.5|30649|30629|8
1732539640000|2024-11-25 13:00:40|30659.2|30639.2|30646.5|30626.5|30659.2|30639.2|30646.5|30626.5|38
1732539650000|2024-11-25 13:00:50|30644|30624|30638.9|30618.9|30646.5|30626.5|30636.5|30616.5|4
1732539660000|2024-11-25 13:01:00|30639|30619|30634|30614|30639.3|30619.3|30634|30614|2
1732539670000|2024-11-25 13:01:10|||||||||2
1732539680000|2024-11-25 13:01:20|30631.5|30611.5|30609|30589|30633.9|30613.9|30609|30589|26
1732539690000|2024-11-25 13:01:30|30608.7|30588.7|30609|30589|30611.4|30591.4|30608.7|30588.7|11
1732539700000|2024-11-25 13:01:40|30606.7|30586.7|30606.5|30586.5|30606.7|30586.7|30606.5|30586.5|5
1732539710000|2024-11-25 13:01:50|30608.9|30588.9|30619|30599|30619|30599|30608.9|30588.9|9
1732539720000|2024-11-25 13:02:00|30621.7|30601.7|30621.7|30601.7|30621.7|30601.7|30621.7|30601.7|3
1732539730000|2024-11-25 13:02:10|30624|30604|30629|30609|30629|30609|30624|30604|3
1732539740000|2024-11-25 13:02:20|30629.2|30609.2|30629|30609|30629.2|30609.2|30629|30609|12
1732539750000|2024-11-25 13:02:30|30623.9|30603.9|30623.9|30603.9|30623.9|30603.9|30623.9|30603.9|5
1732539760000|2024-11-25 13:02:40|30626.2|30606.2|30633.7|30613.7|30633.7|30613.7|30626.2|30606.2|5
1732539770000|2024-11-25 13:02:50|30631.4|30611.4|30631.5|30611.5|30631.5|30611.5|30631.4|30611.4|1
1732539790000|2024-11-25 13:03:10|30633.9|30613.9|30628.9|30608.9|30636.4|30616.4|30628.9|30608.9|6
1732539800000|2024-11-25 13:03:20|30626.5|30606.5|30618.7|30598.7|30626.5|30606.5|30618.7|30598.7|2
1732539810000|2024-11-25 13:03:30|30616.4|30596.4|30611.5|30591.5|30616.4|30596.4|30611.5|30591.5|19
1732539820000|2024-11-25 13:03:40|30613.9|30593.9|30611.5|30591.5|30614|30594|30611.5|30591.5|2
1732539830000|2024-11-25 13:03:50|30613.9|30593.9|30614|30594|30614|30594|30613.9|30593.9|11
1732539840000|2024-11-25 13:04:00|30613.9|30593.9|30619.3|30599.3|30631.5|30611.5|30613.9|30593.9|4
1732539850000|2024-11-25 13:04:10|30619.2|30599.2|30611.8|30591.8|30619.2|30599.2|30611.8|30591.8|5
1732539860000|2024-11-25 13:04:20|30611.7|30591.7|30604.3|30584.3|30611.7|30591.7|30604.3|30584.3|20
1732539870000|2024-11-25 13:04:30|30607|30587|30607|30587|30607|30587|30607|30587|1
1732539880000|2024-11-25 13:04:40|30609.3|30589.3|30609.5|30589.5|30609.5|30589.5|30609.3|30589.3|4
1732539890000|2024-11-25 13:04:50|30614.5|30594.5|30632|30612|30634.3|30614.3|30614.5|30594.5|9
1732539900000|2024-11-25 13:05:00|30634.3|30614.3|30636.5|30616.5|30636.7|30616.7|30631.8|30611.8|0
1732539910000|2024-11-25 13:05:10|30636.7|30616.7|30634.2|30614.2|30636.7|30616.7|30634.2|30614.2|3
1732539920000|2024-11-25 13:05:20|30631.7|30611.7|30627|30607|30631.7|30611.7|30627|30607|3
1732539930000|2024-11-25 13:05:30|30626.7|30606.7|30629|30609|30629|30609|30626.7|30606.7|2
1732539940000|2024-11-25 13:05:40|30631.4|30611.4|30636.7|30616.7|30636.7|30616.7|30631.4|30611.4|3
1732539960000|2024-11-25 13:06:00|||||||||3
1732539970000|2024-11-25 13:06:10|30634.3|30614.3|30614|30594|30634.3|30614.3|30614|30594|10
1732539980000|2024-11-25 13:06:20|30616.5|30596.5|30611.7|30591.7|30616.5|30596.5|30611.7|30591.7|3
1732540000000|2024-11-25 13:06:40|30609.2|30589.2|30594.2|30574.2|30609.2|30589.2|30594.2|30574.2|14
1732540010000|2024-11-25 13:06:50|30581.7|30561.7|30586.5|30566.5|30586.5|30566.5|30581.7|30561.7|3
1732540020000|2024-11-25 13:07:00|30586.7|30566.7|30586.5|30566.5|30586.7|30566.7|30586.5|30566.5|4
1732540030000|2024-11-25 13:07:10|30581.8|30561.8|30586.7|30566.7|30586.7|30566.7|30581.8|30561.8|3
1732540040000|2024-11-25 13:07:20|30589|30569|30589.2|30569.2|30589.2|30569.2|30589|30569|0
1732540050000|2024-11-25 13:07:30|||||||||2
1732540060000|2024-11-25 13:07:40|30589.3|30569.3|30594.3|30574.3|30594.3|30574.3|30589.3|30569.3|5
1732540070000|2024-11-25 13:07:50|30601.4|30581.4|30601.7|30581.7|30601.7|30581.7|30601.4|30581.4|0
1732540080000|2024-11-25 13:08:00|30606.4|30586.4|30614|30594|30614|30594|30606.4|30586.4|1
1732540090000|2024-11-25 13:08:10|30614.2|30594.2|30604.2|30584.2|30614.2|30594.2|30604.2|30584.2|8
1732540100000|2024-11-25 13:08:20|30599|30579|30581.5|30561.5|30599|30579|30581.5|30561.5|4
1732540120000|2024-11-25 13:08:40|30586.3|30566.3|30591.3|30571.3|30591.3|30571.3|30586.3|30566.3|12
1732540140000|2024-11-25 13:09:00|30586.7|30566.7|30586.5|30566.5|30586.7|30566.7|30586.5|30566.5|3
1732540150000|2024-11-25 13:09:10|||||||||1
1732540170000|2024-11-25 13:09:30|30589.2|30569.2|30589.2|30569.2|30589.2|30569.2|30589.2|30569.2|2
1732540180000|2024-11-25 13:09:40|30591.5|30571.5|30591.5|30571.5|30591.5|30571.5|30591.5|30571.5|3
1732540190000|2024-11-25 13:09:50|30589.2|30569.2|30591.5|30571.5|30591.5|30571.5|30589.2|30569.2|0
1732540200000|2024-11-25 13:10:00|30591.7|30571.7|30586.7|30566.7|30591.7|30571.7|30586.7|30566.7|17
1732540210000|2024-11-25 13:10:10|30581.3|30561.3|30552.3|30532.3|30581.3|30561.3|30552.3|30532.3|50
1732540220000|2024-11-25 13:10:20|30542.3|30522.3|30536.8|30516.8|30542.3|30522.3|30536.8|30516.8|1
1732540230000|2024-11-25 13:10:30|30536.7|30516.7|30531.7|30511.7|30536.7|30516.7|30531.7|30511.7|11
1732540240000|2024-11-25 13:10:40|30529.3|30509.3|30529.3|30509.3|30529.5|30509.5|30529.3|30509.3|12
1732540260000|2024-11-25 13:11:00|30526.8|30506.8|30526.8|30506.8|30526.8|30506.8|30526.8|30506.8|5
1732540270000|2024-11-25 13:11:10|30517|30497|30517|30497|30517|30497|30514.6|30494.6|2
1732540280000|2024-11-25 13:11:20|30514.6|30494.6|30512.1|30492.1|30514.6|30494.6|30512.1|30492.1|2
1732540290000|2024-11-25 13:11:30|30514.5|30494.5|30514.5|30494.5|30514.5|30494.5|30514.5|30494.5|10
1732540300000|2024-11-25 13:11:40|30514.3|30494.3|30516.8|30496.8|30516.8|30496.8|30514.3|30494.3|2
1732540310000|2024-11-25 13:11:50|30519.1|30499.1|30519.5|30499.5|30519.5|30499.5|30519.1|30499.1|9
1732540320000|2024-11-25 13:12:00|30519.3|30499.3|30534.5|30514.5|30534.5|30514.5|30519.3|30499.3|3
1732540330000|2024-11-25 13:12:10|||||||||2
1732540340000|2024-11-25 13:12:20|30534.6|30514.6|30537|30517|30537|30517|30534.6|30514.6|6
1732540350000|2024-11-25 13:12:30|30544.5|30524.5|30549.5|30529.5|30549.5|30529.5|30544.5|30524.5|5
1732540360000|2024-11-25 13:12:40|30556.6|30536.6|30554.3|30534.3|30556.6|30536.6|30554.3|30534.3|13
1732540370000|2024-11-25 13:12:50|30541.8|30521.8|30531.8|30511.8|30541.8|30521.8|30527.1|30507.1|7
1732540380000|2024-11-25 13:13:00|30532|30512|30531.8|30511.8|30534.3|30514.3|30531.8|30511.8|16
1732540390000|2024-11-25 13:13:10|30531.6|30511.6|30509.3|30489.3|30537|30511.6|30507.1|30487.1|2
1732540400000|2024-11-25 13:13:20|30507|30487|30506.9|30486.9|30507|30487|30506.9|30486.9|0
1732540410000|2024-11-25 13:13:30|30511.8|30491.8|30514.3|30494.3|30519.4|30499.4|30511.8|30491.8|4
1732540420000|2024-11-25 13:13:40|30511.9|30491.9|30511.8|30491.8|30514|30494|30511.8|30491.8|26
1732540430000|2024-11-25 13:13:50|30514.1|30494.1|30524.3|30504.3|30524.3|30504.3|30514.1|30494.1|4
1732540440000|2024-11-25 13:14:00|30526.6|30506.6|30524.3|30504.3|30526.8|30506.8|30524.3|30504.3|9
1732540450000|2024-11-25 13:14:10|30519.6|30499.6|30511.9|30491.9|30519.6|30499.6|30511.9|30491.9|8
1732540460000|2024-11-25 13:14:20|30494.6|30474.6|30494.3|30474.3|30494.6|30474.6|30494.3|30474.3|7
1732540470000|2024-11-25 13:14:30|30491.8|30471.8|30479.6|30459.6|30491.8|30471.8|30479.6|30459.6|9
1732540480000|2024-11-25 13:14:40|30479.4|30459.4|30476.9|30456.9|30479.4|30459.4|30476.9|30456.9|8
1732540490000|2024-11-25 13:14:50|30481.6|30461.6|30459.4|30439.4|30484.3|30464.3|30459.4|30439.4|16
1732540500000|2024-11-25 13:15:00|30456.9|30436.9|30459.3|30439.3|30461.9|30441.9|30456.9|30436.9|17
1732540510000|2024-11-25 13:15:10|30461.9|30441.9|30459.3|30439.3|30461.9|30441.9|30459.3|30439.3|5
1732540520000|2024-11-25 13:15:20|||||||||1
1732540530000|2024-11-25 13:15:30|||||||||19
1732540540000|2024-11-25 13:15:40|30456.9|30436.9|30442.1|30422.1|30456.9|30436.9|30442.1|30422.1|11
1732540550000|2024-11-25 13:15:50|||||||||1
1732540560000|2024-11-25 13:16:00|30444.4|30424.4|30444.4|30424.4|30444.4|30424.4|30444.4|30424.4|3
1732540570000|2024-11-25 13:16:10|30442.1|30422.1|30442.1|30422.1|30444.6|30424.6|30437.2|30417.2|13
1732540580000|2024-11-25 13:16:20|30446.6|30426.6|30446.9|30426.9|30446.9|30426.9|30446.6|30426.6|0
1732540590000|2024-11-25 13:16:30|30449.4|30429.4|30456.8|30436.8|30491.9|30452.2|30449.4|30429.4|16
1732540600000|2024-11-25 13:16:40|||||||||2
1732540610000|2024-11-25 13:16:50|30456.9|30436.9|30456.9|30436.9|30456.9|30436.9|30456.9|30436.9|2
1732540620000|2024-11-25 13:17:00|30456.8|30436.8|30444.6|30424.6|30456.8|30436.8|30444.6|30424.6|1
1732540630000|2024-11-25 13:17:10|30452.2|30412.2|30434.9|30414.9|30452.2|30417.6|30434.9|30412.2|2
1732540640000|2024-11-25 13:17:20|30434.4|30414.4|30436.9|30416.9|30436.9|30416.9|30431.9|30411.9|6
1732540650000|2024-11-25 13:17:30|30420.4|30400.4|30407.1|30387.1|30420.4|30400.4|30407.1|30387.1|9
1732540660000|2024-11-25 13:17:40|30404.6|30384.6|30412.1|30392.1|30412.1|30392.1|30404.6|30384.6|3
1732540670000|2024-11-25 13:17:50|30409.6|30389.6|30409.6|30389.6|30409.6|30389.6|30409.6|30389.6|4
1732540680000|2024-11-25 13:18:00|30412.1|30392.1|30446.9|30426.9|30446.9|30426.9|30412.1|30392.1|18
1732540690000|2024-11-25 13:18:10|30449.3|30429.3|30446.8|30426.8|30451.6|30431.6|30446.8|30426.8|7
1732540700000|2024-11-25 13:18:20|30449.1|30429.1|30451.6|30431.6|30451.6|30431.6|30449.1|30429.1|9
1732540710000|2024-11-25 13:18:30|||||||||47
1732540720000|2024-11-25 13:18:40|30444.6|30424.6|30436.8|30416.8|30444.6|30424.6|30434.3|30414.3|12
1732540730000|2024-11-25 13:18:50|||||||||1
1732540740000|2024-11-25 13:19:00|30434.3|30414.3|30429.3|30409.3|30434.3|30414.3|30429.3|30409.3|5
1732540750000|2024-11-25 13:19:10|30417.1|30397.1|30416.9|30396.9|30417.1|30397.1|30416.9|30396.9|4
1732540770000|2024-11-25 13:19:30|30409.9|30389.9|30409.3|30389.3|30409.9|30389.9|30409.3|30389.3|13
1732540780000|2024-11-25 13:19:40|||||||||4
1732540790000|2024-11-25 13:19:50|30411.8|30391.8|30414.1|30394.1|30414.1|30394.1|30411.8|30391.8|7
1732540800000|2024-11-25 13:20:00|30414.3|30394.3|30411.9|30391.9|30421.9|30394.3|30411.9|30381.9|8
1732540810000|2024-11-25 13:20:10|30414.3|30394.3|30416.8|30396.8|30416.8|30396.8|30414.3|30394.3|4
1732540820000|2024-11-25 13:20:20|30416.9|30396.9|30439.4|30419.4|30439.4|30419.4|30416.9|30396.9|4
1732540830000|2024-11-25 13:20:30|30451.8|30411.8|30429.4|30409.4|30462.1|30436.9|30429.4|30402.1|10
1732540840000|2024-11-25 13:20:40|30429.3|30409.3|30424.4|30404.4|30429.3|30409.3|30424.4|30404.4|4
1732540850000|2024-11-25 13:20:50|30422.1|30402.1|30422.1|30402.1|30424.4|30404.4|30422.1|30402.1|2
1732540860000|2024-11-25 13:21:00|30426.9|30406.9|30436.6|30416.6|30436.6|30416.6|30424.6|30404.6|0
1732540870000|2024-11-25 13:21:10|30436.9|30416.9|30434.3|30414.3|30436.9|30416.9|30434.3|30414.3|2
1732540880000|2024-11-25 13:21:20|30439.3|30419.3|30451.8|30431.8|30451.8|30431.8|30439.3|30419.3|4
1732540890000|2024-11-25 13:21:30|30456.8|30436.8|30454.4|30434.4|30456.8|30436.8|30451.9|30431.9|2
1732540900000|2024-11-25 13:21:40|30452.1|30432.1|30459.4|30439.4|30459.4|30439.4|30451.9|30431.9|3
1732540910000|2024-11-25 13:21:50|30461.9|30441.9|30476.8|30456.8|30476.8|30456.8|30461.9|30441.9|0
1732540920000|2024-11-25 13:22:00|30481.8|30461.8|30481.9|30461.9|30481.9|30461.9|30481.8|30461.8|0
1732540930000|2024-11-25 13:22:10|30484.3|30464.3|30484.3|30464.3|30484.3|30464.3|30484.3|30464.3|3
1732540940000|2024-11-25 13:22:20|30479.6|30459.6|30457.4|30437.4|30479.6|30459.6|30457.4|30437.4|6
1732540950000|2024-11-25 13:22:30|30452.7|30432.7|30439|30419|30452.7|30432.7|30431.8|30411.8|1
1732540960000|2024-11-25 13:22:40|30436.6|30416.6|30459.3|30419.3|30459.3|30421.8|30436.6|30416.5|15
1732540970000|2024-11-25 13:22:50|30456.3|30436.3|30484.1|30464.1|30484.1|30464.1|30456.3|30436.3|1
1732540980000|2024-11-25 13:23:00|30486.5|30466.5|30489.3|30469.3|30491.8|30471.8|30486.5|30466.5|2
1732540990000|2024-11-25 13:23:10|30479.7|30459.7|30476.9|30456.9|30479.7|30459.7|30476.9|30456.9|4
1732541000000|2024-11-25 13:23:20|30479.3|30459.3|30481.8|30461.8|30484.1|30464.1|30479.3|30459.3|6
1732541010000|2024-11-25 13:23:30|30476.8|30456.8|30476.8|30456.8|30476.8|30456.8|30476.8|30456.8|0
1732541020000|2024-11-25 13:23:40|30476.6|30456.6|30476.6|30456.6|30476.6|30456.6|30476.6|30456.6|1
1732541030000|2024-11-25 13:23:50|30469.7|30449.7|30459.4|30439.4|30469.7|30449.7|30459.4|30439.4|1
1732541040000|2024-11-25 13:24:00|30461.9|30441.9|30466.6|30446.6|30466.6|30446.6|30461.9|30441.9|8
1732541050000|2024-11-25 13:24:10|30469.1|30449.1|30469.1|30449.1|30471.8|30451.8|30469.1|30449.1|1
1732541060000|2024-11-25 13:24:20|30466.8|30446.8|30461.9|30441.9|30466.8|30446.8|30461.9|30441.9|1
1732541070000|2024-11-25 13:24:30|||||||||1
1732541080000|2024-11-25 13:24:40|30456.9|30436.9|30454.4|30434.4|30456.9|30436.9|30454.4|30434.4|4
1732541090000|2024-11-25 13:24:50|30452.1|30432.1|30451.9|30431.9|30452.1|30432.1|30451.8|30431.8|2
1732541100000|2024-11-25 13:25:00|30449.4|30429.4|30444.3|30424.3|30449.4|30429.4|30444.3|30424.3|11
1732541110000|2024-11-25 13:25:10|30446.6|30426.6|30454.1|30434.1|30454.1|30434.1|30446.6|30426.6|13
1732541120000|2024-11-25 13:25:20|30458.8|30438.8|30444.3|30424.3|30458.8|30438.8|30444.3|30424.3|4
1732541140000|2024-11-25 13:25:40|30446.6|30426.6|30444.1|30424.1|30451.8|30431.8|30441.8|30421.8|12
1732541150000|2024-11-25 13:25:50|30446.6|30426.6|30431.8|30411.8|30446.8|30426.8|30431.8|30411.8|8
1732541160000|2024-11-25 13:26:00|30431.9|30411.9|30446.9|30406.9|30446.9|30411.9|30429.4|30406.9|3
1732541170000|2024-11-25 13:26:10|30449.3|30409.3|30451.8|30431.8|30456.6|30431.8|30444.3|30409.3|2
1732541180000|2024-11-25 13:26:20|30454.3|30434.3|30446.9|30426.9|30454.3|30434.3|30446.9|30426.9|4
1732541190000|2024-11-25 13:26:30|30446.8|30426.8|30446.8|30426.8|30446.8|30426.8|30446.8|30426.8|1
1732541200000|2024-11-25 13:26:40|30446.6|30426.6|30449.3|30429.3|30449.3|30429.3|30444.3|30424.3|28
1732541220000|2024-11-25 13:27:00|30449.4|30429.4|30484.1|30464.1|30484.1|30464.1|30449.4|30429.4|23
1732541230000|2024-11-25 13:27:10|30486.5|30466.5|30496.6|30476.6|30499|30479|30486.5|30466.5|5
1732541240000|2024-11-25 13:27:20|30498.8|30478.8|30496.6|30476.6|30499|30479|30494|30474|0
1732541250000|2024-11-25 13:27:30|30494.1|30474.1|30494.1|30474.1|30494.1|30474.1|30494.1|30474.1|0
1732541260000|2024-11-25 13:27:40|30494|30474|30516.6|30496.6|30519|30499|30494|30474|24
1732541270000|2024-11-25 13:27:50|30511.9|30491.9|30504.1|30484.1|30511.9|30491.9|30504.1|30484.1|4
1732541280000|2024-11-25 13:28:00|30501.6|30481.6|30496.6|30476.6|30501.6|30481.6|30496.6|30476.6|7
1732541290000|2024-11-25 13:28:10|30499|30479|30508.7|30488.7|30511|30491|30499|30479|2
1732541300000|2024-11-25 13:28:20|30511.5|30491.5|30528.5|30508.5|30528.5|30508.5|30511.5|30491.5|11
1732541310000|2024-11-25 13:28:30|30526.2|30506.2|30509.1|30489.1|30526.2|30506.2|30509.1|30489.1|1
1732541320000|2024-11-25 13:28:40|30506.5|30486.5|30476.5|30456.5|30506.5|30486.5|30476.5|30456.5|4
1732541330000|2024-11-25 13:28:50|30474|30454|30474|30454|30476.5|30456.5|30474|30454|0
1732541340000|2024-11-25 13:29:00|30476.3|30456.3|30481.5|30461.5|30484|30464|30476.3|30456.3|4
1732541350000|2024-11-25 13:29:10|30481.3|30461.3|30481.5|30461.5|30481.5|30461.5|30479|30459|2
1732541370000|2024-11-25 13:29:30|30481.3|30461.3|30479|30459|30481.3|30461.3|30479|30459|2
1732541380000|2024-11-25 13:29:40|30476.5|30456.5|30479.3|30459.3|30493.8|30459.3|30476.5|30451.5|21
1732541390000|2024-11-25 13:29:50|||||||||4
1732541400000|2024-11-25 13:30:00|30479.1|30459.1|30484.1|30464.1|30486.5|30466.5|30476.8|30456.8|12
1732541410000|2024-11-25 13:30:10|30484|30464|30489|30469|30489|30469|30484|30464|13
1732541420000|2024-11-25 13:30:20|30494|30474|30504|30484|30504|30484|30494|30474|4
1732541440000|2024-11-25 13:30:40|30506.3|30486.3|30489|30469|30506.5|30486.5|30489|30469|6
1732541450000|2024-11-25 13:30:50|30486.3|30466.3|30486.6|30466.6|30486.6|30466.6|30486.3|30466.3|44
1732541460000|2024-11-25 13:31:00|30486.5|30466.5|30466.5|30446.5|30486.5|30466.5|30466.5|30446.5|47
1732541470000|2024-11-25 13:31:10|30461.5|30441.5|30439|30419|30461.5|30441.5|30439|30419|17
1732541480000|2024-11-25 13:31:20|30441.3|30421.3|30453.8|30433.8|30456.3|30436.3|30441.3|30421.3|4
1732541490000|2024-11-25 13:31:30|30446.5|30426.5|30439|30419|30446.5|30426.5|30436.5|30416.5|7
1732541500000|2024-11-25 13:31:40|30446.3|30426.3|30449|30429|30449|30429|30446.3|30426.3|5
1732541510000|2024-11-25 13:31:50|30454|30434|30456.5|30436.5|30456.5|30436.5|30454|30434|9
1732541520000|2024-11-25 13:32:00|30458.8|30438.8|30464|30444|30464|30444|30456.5|30436.5|8
1732541530000|2024-11-25 13:32:10|30481.1|30441.1|30483.8|30463.8|30483.8|30463.8|30476.5|30441.1|9
1732541540000|2024-11-25 13:32:20|30486.3|30466.3|30486.3|30466.3|30486.3|30466.3|30484|30464|2
1732541560000|2024-11-25 13:32:40|30481.5|30461.5|30469.1|30449.1|30481.5|30461.5|30469.1|30449.1|7
1732541570000|2024-11-25 13:32:50|30466.8|30446.8|30468.6|30448.6|30468.6|30448.6|30466.3|30446.3|3
1732541580000|2024-11-25 13:33:00|30471|30451|30471.3|30451.3|30471.3|30451.3|30468.8|30448.8|2
1732541590000|2024-11-25 13:33:10|30468.8|30448.8|30468.8|30448.8|30471.1|30451.1|30468.8|30448.8|3
1732541610000|2024-11-25 13:33:30|30466.3|30446.3|30461.3|30441.3|30466.3|30446.3|30461.3|30441.3|2
1732541620000|2024-11-25 13:33:40|30459|30439|30459|30439|30459|30439|30459|30439|1
1732541630000|2024-11-25 13:33:50|||||||||1
1732541640000|2024-11-25 13:34:00|30461.5|30441.5|30469|30449|30469|30449|30461.5|30441.5|4
1732541650000|2024-11-25 13:34:10|30476|30456|30481|30461|30481|30461|30476|30456|4
1732541660000|2024-11-25 13:34:20|30481.3|30461.3|30484|30464|30484|30464|30479|30459|4
1732541670000|2024-11-25 13:34:30|30486.3|30466.3|30486.5|30466.5|30486.5|30466.5|30486.3|30466.3|1
1732541680000|2024-11-25 13:34:40|30486.4|30466.4|30486.4|30466.4|30486.4|30466.4|30486.4|30466.4|1
1732541690000|2024-11-25 13:34:50|30483.9|30463.9|30481.6|30461.6|30486.4|30466.4|30481.6|30461.6|5
1732541710000|2024-11-25 13:35:10|||||||||1
1732541720000|2024-11-25 13:35:20|30481.4|30461.4|30481.4|30461.4|30481.4|30461.4|30481.4|30461.4|0
1732541730000|2024-11-25 13:35:30|30481.3|30461.3|30469.4|30449.4|30481.3|30461.3|30469.4|30449.4|1
1732541740000|2024-11-25 13:35:40|30466.6|30446.6|30453.9|30433.9|30466.6|30446.6|30453.9|30433.9|27
1732541750000|2024-11-25 13:35:50|30451.6|30431.6|30456.3|30436.3|30456.3|30436.3|30451.6|30431.6|1
1732541760000|2024-11-25 13:36:00|30456.4|30436.4|30459.1|30439.1|30459.1|30439.1|30454.1|30434.1|3
1732541770000|2024-11-25 13:36:10|30463.9|30443.9|30473.9|30453.9|30473.9|30453.9|30463.9|30443.9|4
1732541780000|2024-11-25 13:36:20|30476.6|30456.6|30474.3|30454.3|30483.9|30463.9|30474.3|30454.3|6
1732541790000|2024-11-25 13:36:30|30481.9|30441.9|30474.3|30454.3|30481.9|30454.3|30474.3|30441.9|0
1732541800000|2024-11-25 13:36:40|30469.6|30449.6|30473.8|30453.8|30473.8|30453.8|30466.4|30446.4|4
1732541810000|2024-11-25 13:36:50|30476.4|30456.4|30483.8|30463.8|30483.8|30463.8|30476.4|30456.4|0
1732541820000|2024-11-25 13:37:00|30483.9|30463.9|30483.9|30463.9|30483.9|30463.9|30483.9|30463.9|1
1732541840000|2024-11-25 13:37:20|30488.9|30468.9|30491.4|30471.4|30491.4|30471.4|30488.9|30468.9|4
1732541850000|2024-11-25 13:37:30|||||||||1
1732541860000|2024-11-25 13:37:40|30489.1|30469.1|30486.6|30466.6|30489.1|30469.1|30486.6|30466.6|3
1732541870000|2024-11-25 13:37:50|30484.1|30464.1|30481.6|30461.6|30484.1|30464.1|30481.6|30461.6|1
1732541890000|2024-11-25 13:38:10|30479.1|30459.1|30479.1|30459.1|30479.1|30459.1|30479.1|30459.1|1
1732541900000|2024-11-25 13:38:20|30472.1|30452.1|30471.6|30451.6|30472.1|30452.1|30471.6|30451.6|2
1732541910000|2024-11-25 13:38:30|30473.9|30453.9|30473.9|30453.9|30473.9|30453.9|30473.9|30453.9|0
1732541920000|2024-11-25 13:38:40|30476.6|30456.6|30476.6|30456.6|30476.6|30456.6|30476.6|30456.6|3
1732541930000|2024-11-25 13:38:50|30479.1|30459.1|30484.1|30464.1|30484.1|30464.1|30479.1|30459.1|0
1732541940000|2024-11-25 13:39:00|30496.6|30456.6|30491.6|30471.6|30496.6|30471.6|30491.4|30456.6|1
1732541950000|2024-11-25 13:39:10|30493.9|30473.9|30516.3|30496.3|30516.3|30496.3|30493.9|30473.9|6
1732541960000|2024-11-25 13:39:20|30516.6|30496.6|30509.2|30489.2|30516.6|30496.6|30509.2|30489.2|4
1732541970000|2024-11-25 13:39:30|30508.9|30488.9|30501.4|30481.4|30508.9|30488.9|30501.4|30481.4|1
1732541980000|2024-11-25 13:39:40|30501.6|30481.6|30504.1|30484.1|30508.8|30488.8|30501.6|30481.6|5
1732541990000|2024-11-25 13:39:50|30499.4|30479.4|30499.1|30479.1|30499.4|30479.4|30499.1|30479.1|0
1732542000000|2024-11-25 13:40:00|30498.9|30478.9|30498.8|30478.8|30506.6|30478.9|30498.8|30466.6|0
1732542010000|2024-11-25 13:40:10|30506.4|30466.4|30488.9|30468.9|30506.4|30471.7|30488.9|30466.4|4
1732542020000|2024-11-25 13:40:20|30491.3|30471.3|30493.8|30473.8|30493.8|30473.8|30491.3|30471.3|3
1732542030000|2024-11-25 13:40:30|30496.1|30476.1|30491.4|30471.4|30501.4|30476.1|30491.4|30461.4|0
1732542040000|2024-11-25 13:40:40|||||||||1
1732542050000|2024-11-25 13:40:50|30489.1|30469.1|30489.1|30469.1|30489.1|30469.1|30489.1|30469.1|1
1732542060000|2024-11-25 13:41:00|30491.4|30471.4|30496.3|30476.3|30496.3|30476.3|30491.4|30471.4|4
1732542070000|2024-11-25 13:41:10|30493.9|30473.9|30491.6|30471.6|30493.9|30473.9|30491.6|30471.6|2
1732542090000|2024-11-25 13:41:30|30486.6|30466.6|30486.6|30466.6|30486.6|30466.6|30486.6|30466.6|3
1732542100000|2024-11-25 13:41:40|30484.1|30464.1|30486.4|30466.4|30486.4|30466.4|30484.1|30464.1|4
1732542110000|2024-11-25 13:41:50|30484.1|30464.1|30486.3|30466.3|30486.3|30466.3|30484.1|30464.1|1
1732542120000|2024-11-25 13:42:00|30486.4|30466.4|30511.1|30491.1|30511.1|30491.1|30486.4|30466.4|13
1732542130000|2024-11-25 13:42:10|30513.8|30493.8|30513.8|30493.8|30513.8|30493.8|30513.8|30493.8|1
1732542140000|2024-11-25 13:42:20|30516.1|30496.1|30516.3|30496.3|30516.3|30496.3|30516.1|30496.1|0
1732542150000|2024-11-25 13:42:30|30523.6|30503.6|30535.7|30515.7|30535.7|30515.7|30523.6|30503.6|4
1732542160000|2024-11-25 13:42:40|30535.8|30515.8|30536.1|30516.1|30536.3|30516.3|30535.8|30515.8|3
1732542170000|2024-11-25 13:42:50|30533.8|30513.8|30536.3|30516.3|30536.3|30516.3|30533.8|30513.8|4
1732542180000|2024-11-25 13:43:00|30533.8|30513.8|30536.1|30516.1|30538.6|30518.6|30533.8|30513.8|6
1732542190000|2024-11-25 13:43:10|||||||||2
1732542200000|2024-11-25 13:43:20|30536|30516|30536|30516|30536|30516|30536|30516|1
1732542210000|2024-11-25 13:43:30|30531.3|30511.3|30531.1|30511.1|30531.3|30511.3|30531.1|30511.1|0
1732542220000|2024-11-25 13:43:40|30533.5|30513.5|30541|30521|30541|30521|30533.5|30513.5|5
1732542230000|2024-11-25 13:43:50|30541.1|30521.1|30543.5|30523.5|30543.5|30523.5|30541.1|30521.1|0
1732542240000|2024-11-25 13:44:00|30543.6|30523.6|30548.6|30528.6|30548.6|30528.6|30543.6|30523.6|0
1732542250000|2024-11-25 13:44:10|30551.1|30531.1|30556.3|30536.3|30556.4|30536.4|30551.1|30531.1|14
1732542260000|2024-11-25 13:44:20|30563.6|30543.6|30563.6|30543.6|30563.6|30543.6|30563.6|30543.6|1
1732542270000|2024-11-25 13:44:30|30563.5|30543.5|30566|30546|30566|30546|30563.5|30543.5|5
1732542280000|2024-11-25 13:44:40|30568.5|30548.5|30578.6|30558.6|30578.6|30558.6|30568.5|30548.5|16
1732542290000|2024-11-25 13:44:50|30583.3|30563.3|30591|30571|30591|30571|30583.3|30563.3|11
1732542300000|2024-11-25 13:45:00|30593.3|30573.3|30586.1|30566.1|30593.3|30573.3|30583.6|30563.6|6
1732542310000|2024-11-25 13:45:10|30588.6|30568.6|30606|30586|30606|30586|30588.6|30568.6|3
1732542320000|2024-11-25 13:45:20|30606.1|30586.1|30608.6|30588.6|30611|30591|30606|30586|5
1732542330000|2024-11-25 13:45:30|30608.5|30588.5|30606|30586|30608.5|30588.5|30606|30586|1
1732542340000|2024-11-25 13:45:40|30603.6|30583.6|30598.5|30578.5|30603.6|30583.6|30596.4|30576.4|4
1732542350000|2024-11-25 13:45:50|30598.6|30578.6|30598.3|30578.3|30598.6|30578.6|30598.3|30578.3|2
1732542360000|2024-11-25 13:46:00|30593.5|30573.5|30586|30566|30593.5|30573.5|30586|30566|3
1732542370000|2024-11-25 13:46:10|30585.8|30565.8|30588.6|30568.6|30588.6|30568.6|30585.8|30565.8|7
1732542380000|2024-11-25 13:46:20|30586|30566|30586|30566|30586|30566|30586|30566|9
1732542390000|2024-11-25 13:46:30|30585.8|30565.8|30585.8|30565.8|30585.8|30565.8|30585.8|30565.8|0
1732542400000|2024-11-25 13:46:40|30583.5|30563.5|30578.5|30558.5|30583.5|30563.5|30578.5|30558.5|3
1732542410000|2024-11-25 13:46:50|30580.8|30560.8|30578.6|30558.6|30581|30561|30578.6|30558.6|1
1732542420000|2024-11-25 13:47:00|30578.5|30558.5|30576.1|30556.1|30578.6|30558.6|30576.1|30556.1|0
1732542430000|2024-11-25 13:47:10|30578.6|30558.6|30583.5|30563.5|30583.5|30563.5|30576.1|30556.1|4
1732542440000|2024-11-25 13:47:20|30586|30566|30591.1|30571.1|30591.1|30571.1|30586|30566|10
1732542450000|2024-11-25 13:47:30|30598.6|30578.6|30611.1|30591.1|30611.1|30591.1|30598.6|30578.6|11
1732542460000|2024-11-25 13:47:40|30610.8|30590.8|30606.1|30586.1|30610.8|30590.8|30606.1|30586.1|2
1732542470000|2024-11-25 13:47:50|||||||||7
1732542480000|2024-11-25 13:48:00|30608.6|30588.6|30608.6|30588.6|30608.6|30588.6|30608.6|30588.6|7
1732542490000|2024-11-25 13:48:10|||||||||14
1732542500000|2024-11-25 13:48:20|30608.5|30588.5|30601|30581|30608.5|30588.5|30601|30581|8
1732542510000|2024-11-25 13:48:30|30596.1|30576.1|30596.1|30576.1|30596.1|30576.1|30596.1|30576.1|0
1732542520000|2024-11-25 13:48:40|30593.6|30573.6|30591.3|30571.3|30593.6|30573.6|30591.3|30571.3|1
1732542530000|2024-11-25 13:48:50|30593.6|30573.6|30598.6|30578.6|30598.8|30578.8|30593.6|30573.6|14
1732542540000|2024-11-25 13:49:00|30593.6|30573.6|30608.3|30588.3|30608.3|30588.3|30593.6|30573.6|66
1732542550000|2024-11-25 13:49:10|30608.5|30588.5|30620.8|30600.8|30620.8|30600.8|30608.5|30588.5|36
1732542560000|2024-11-25 13:49:20|30621|30601|30621|30601|30621|30601|30621|30601|3
1732542580000|2024-11-25 13:49:40|30621.1|30601.1|30626|30606|30628.3|30608.3|30621|30601|10
1732542590000|2024-11-25 13:49:50|30628.3|30608.3|30628.3|30608.3|30628.3|30608.3|30628.3|30608.3|2
1732542600000|2024-11-25 13:50:00|||||||||4
1732542610000|2024-11-25 13:50:10|30630.8|30610.8|30610.8|30590.8|30630.8|30610.8|30610.8|30590.8|6
1732542620000|2024-11-25 13:50:20|30606|30586|30606|30586|30606|30586|30606|30586|11
1732542630000|2024-11-25 13:50:30|30608.5|30588.5|30606|30586|30608.5|30588.5|30606|30586|1
1732542640000|2024-11-25 13:50:40|30605.8|30585.8|30605.8|30585.8|30605.8|30585.8|30605.8|30585.8|0
1732542650000|2024-11-25 13:50:50|30603.3|30583.3|30593.5|30573.5|30603.3|30583.3|30593.5|30573.5|5
1732542660000|2024-11-25 13:51:00|30591|30571|30590.8|30570.8|30591|30571|30590.7|30570.7|17
1732542670000|2024-11-25 13:51:10|30588.5|30568.5|30586.1|30566.1|30591|30571|30586|30566|8
1732542680000|2024-11-25 13:51:20|30588.5|30568.5|30588.3|30568.3|30588.5|30568.5|30586|30566|1
1732542690000|2024-11-25 13:51:30|30586|30566|30593.3|30573.3|30593.3|30573.3|30586|30566|15
1732542700000|2024-11-25 13:51:40|30590.8|30570.8|30590.8|30570.8|30590.8|30570.8|30590.8|30570.8|1
1732542710000|2024-11-25 13:51:50|30591|30571|30593.3|30573.3|30593.3|30573.3|30591|30571|2
1732542730000|2024-11-25 13:52:10|30595.6|30575.6|30595.6|30575.6|30595.6|30575.6|30595.6|30575.6|4
1732542740000|2024-11-25 13:52:20|30593.3|30573.3|30593.3|30573.3|30593.3|30573.3|30593.3|30573.3|1
1732542750000|2024-11-25 13:52:30|30593.6|30573.6|30620.8|30600.8|30625.8|30605.8|30593.6|30573.6|12
1732542770000|2024-11-25 13:52:50|||||||||4
1732542780000|2024-11-25 13:53:00|30628.1|30608.1|30628.1|30608.1|30628.1|30608.1|30628.1|30608.1|4
1732542790000|2024-11-25 13:53:10|30625.8|30605.8|30625.8|30605.8|30625.8|30605.8|30625.8|30605.8|2
1732542800000|2024-11-25 13:53:20|30628.3|30608.3|30630.6|30610.6|30630.6|30610.6|30623.3|30603.3|5
1732542810000|2024-11-25 13:53:30|30630.8|30610.8|30628.1|30608.1|30630.8|30610.8|30628.1|30608.1|0
1732542820000|2024-11-25 13:53:40|30625.8|30605.8|30625.8|30605.8|30625.8|30605.8|30625.8|30605.8|0
1732542830000|2024-11-25 13:53:50|30616.4|30596.4|30627.8|30607.8|30627.8|30607.8|30615.8|30595.8|8
1732542840000|2024-11-25 13:54:00|30630.2|30610.2|30627.8|30607.8|30630.2|30610.2|30627.8|30607.8|2
1732542850000|2024-11-25 13:54:10|30628.1|30608.1|30616.3|30596.3|30628.1|30608.1|30616.3|30596.3|19
1732542860000|2024-11-25 13:54:20|30616.1|30596.1|30616|30596|30616.1|30596.1|30615.8|30595.8|16
1732542870000|2024-11-25 13:54:30|30618.3|30598.3|30618.3|30598.3|30618.3|30598.3|30618.3|30598.3|1
1732542880000|2024-11-25 13:54:40|30620.6|30600.6|30620.6|30600.6|30620.6|30600.6|30620.6|30600.6|1
1732542890000|2024-11-25 13:54:50|30620.8|30600.8|30620.8|30600.8|30620.8|30600.8|30620.8|30600.8|5
1732542900000|2024-11-25 13:55:00|30623.3|30603.3|30635.5|30615.5|30637.8|30617.8|30623.3|30603.3|18
1732542910000|2024-11-25 13:55:10|30640.2|30620.2|30640.6|30620.6|30640.6|30620.6|30640.2|30620.2|7
1732542920000|2024-11-25 13:55:20|||||||||1
1732542930000|2024-11-25 13:55:30|30635.8|30615.8|30620.8|30600.8|30635.8|30615.8|30620.8|30600.8|1
1732542950000|2024-11-25 13:55:50|30618.4|30598.4|30615.9|30595.9|30620.5|30600.5|30615.9|30595.9|11
1732542960000|2024-11-25 13:56:00|30615.8|30595.8|30615.8|30595.8|30615.8|30595.8|30615.8|30595.8|0
1732542970000|2024-11-25 13:56:10|30611.1|30591.1|30610.8|30590.8|30613.1|30593.1|30610.8|30590.8|1
1732542980000|2024-11-25 13:56:20|30613.1|30593.1|30613.1|30593.1|30613.1|30593.1|30613.1|30593.1|1
1732542990000|2024-11-25 13:56:30|30610.8|30590.8|30605.9|30585.9|30613.1|30593.1|30605.9|30585.9|2
1732543000000|2024-11-25 13:56:40|30608.3|30588.3|30605.9|30585.9|30608.3|30588.3|30605.9|30585.9|2
1732543010000|2024-11-25 13:56:50|30600.9|30580.9|30598.3|30578.3|30600.9|30580.9|30598.3|30578.3|25
1732543020000|2024-11-25 13:57:00|||||||||1
1732543030000|2024-11-25 13:57:10|30595.9|30575.9|30595.9|30575.9|30595.9|30575.9|30595.9|30575.9|0
1732543040000|2024-11-25 13:57:20|30598.3|30578.3|30600.6|30580.6|30600.6|30580.6|30595.6|30575.6|7
1732543050000|2024-11-25 13:57:30|30598.1|30578.1|30598.1|30578.1|30598.1|30578.1|30595.8|30575.8|0
1732543060000|2024-11-25 13:57:40|30600.6|30580.6|30590.9|30570.9|30600.6|30580.6|30590.9|30570.9|5
1732543070000|2024-11-25 13:57:50|||||||||1
1732543080000|2024-11-25 13:58:00|||||||||13
1732543090000|2024-11-25 13:58:10|30593.3|30573.3|30600.8|30580.8|30600.8|30580.8|30593.3|30573.3|1
1732543100000|2024-11-25 13:58:20|30603.3|30583.3|30608|30588|30608|30588|30603.3|30583.3|1
1732543110000|2024-11-25 13:58:30|30605.6|30585.6|30605.8|30585.8|30608.1|30588.1|30605.6|30585.6|0
1732543120000|2024-11-25 13:58:40|30610.6|30590.6|30610.8|30590.8|30610.8|30590.8|30610.6|30590.6|7
1732543130000|2024-11-25 13:58:50|30624.9|30604.9|30640.8|30620.8|30641.1|30620.8|30624.9|30600.6|17
1732543140000|2024-11-25 13:59:00|30645.5|30625.5|30653.1|30633.1|30655.5|30635.5|30645.5|30625.5|19
1732543150000|2024-11-25 13:59:10|30658.4|30638.4|30663.3|30643.3|30663.3|30643.3|30658.4|30638.4|4
1732543160000|2024-11-25 13:59:20|30670.8|30650.8|30670.8|30650.8|30670.8|30650.8|30670.8|30650.8|2
1732543180000|2024-11-25 13:59:40|30673.3|30653.3|30673.3|30653.3|30673.3|30653.3|30673.3|30653.3|4
1732543190000|2024-11-25 13:59:50|30670.9|30650.9|30670.9|30650.9|30670.9|30650.9|30670.9|30650.9|6
1732543200000|2024-11-25 14:00:00|||||||||2
1732543210000|2024-11-25 14:00:10|30668.4|30648.4|30641.2|30621.2|30668.4|30648.4|30641.2|30621.2|16
1732543220000|2024-11-25 14:00:20|30640.9|30620.9|30638.3|30618.3|30645.6|30625.6|30633.3|30613.3|19
1732543230000|2024-11-25 14:00:30|30638.4|30618.4|30623.6|30603.6|30643.1|30623.1|30623.6|30603.6|8
1732543240000|2024-11-25 14:00:40|30623.4|30603.4|30628.1|30608.1|30628.1|30608.1|30623.4|30603.4|4
1732543250000|2024-11-25 14:00:50|30628.3|30608.3|30633.6|30613.6|30633.6|30613.6|30628.3|30608.3|15
1732543260000|2024-11-25 14:01:00|30633.4|30613.4|30633.3|30613.3|30635.8|30615.8|30633.3|30613.3|1
1732543280000|2024-11-25 14:01:20|30633.4|30613.4|30633.3|30613.3|30633.4|30613.4|30633.3|30613.3|5
1732543290000|2024-11-25 14:01:30|||||||||31
1732543300000|2024-11-25 14:01:40|30630.9|30610.9|30628.4|30608.4|30630.9|30610.9|30628.4|30608.4|8
1732543310000|2024-11-25 14:01:50|30626.1|30606.1|30633.3|30613.3|30633.3|30613.3|30625.8|30605.8|4
1732543320000|2024-11-25 14:02:00|30635.8|30615.8|30640.9|30620.9|30640.9|30620.9|30635.8|30615.8|1
1732543330000|2024-11-25 14:02:10|30648.4|30628.4|30657.8|30637.8|30657.8|30637.8|30648.4|30628.4|9
1732543340000|2024-11-25 14:02:20|30670|30650|30670.8|30650.8|30670.8|30650.8|30670|30650|4
1732543350000|2024-11-25 14:02:30|30670.9|30650.9|30673.3|30653.3|30673.3|30653.3|30670.9|30650.9|2
1732543360000|2024-11-25 14:02:40|30673.6|30653.6|30673.6|30653.6|30673.6|30653.6|30673.6|30653.6|0
1732543370000|2024-11-25 14:02:50|30688.3|30668.3|30686.1|30666.1|30693.1|30673.1|30686.1|30666.1|68
1732543380000|2024-11-25 14:03:00|30685.9|30665.9|30688.3|30668.3|30688.4|30668.4|30685.8|30665.8|21
1732543390000|2024-11-25 14:03:10|30690.6|30670.6|30690.6|30670.6|30690.6|30670.6|30690.6|30670.6|4
1732543400000|2024-11-25 14:03:20|30688.3|30668.3|30688.3|30668.3|30688.3|30668.3|30688.3|30668.3|2
1732543410000|2024-11-25 14:03:30|30690.8|30670.8|30690.8|30670.8|30690.8|30670.8|30690.8|30670.8|4
1732543420000|2024-11-25 14:03:40|30693.1|30673.1|30693.1|30673.1|30693.1|30673.1|30693.1|30673.1|2
1732543430000|2024-11-25 14:03:50|30690.8|30670.8|30690.8|30670.8|30690.8|30670.8|30690.8|30670.8|6
1732543440000|2024-11-25 14:04:00|||||||||4
1732543450000|2024-11-25 14:04:10|30685.8|30665.8|30660.6|30640.6|30685.8|30665.8|30653.4|30633.4|19
1732543460000|2024-11-25 14:04:20|30660.8|30640.8|30660.6|30640.6|30660.8|30640.8|30660.6|30640.6|1
1732543470000|2024-11-25 14:04:30|30658.1|30638.1|30677.8|30657.8|30677.8|30657.8|30658.1|30638.1|23
1732543480000|2024-11-25 14:04:40|30685.2|30665.2|30687.7|30667.7|30687.7|30667.7|30685.2|30665.2|3
1732543490000|2024-11-25 14:04:50|30688.3|30668.3|30707.8|30687.8|30710.3|30687.8|30688.3|30668.3|6
1732543500000|2024-11-25 14:05:00|30713|30693|30745.5|30725.5|30750.2|30730.2|30713|30693|63
1732543510000|2024-11-25 14:05:10|30743|30723|30737.8|30717.8|30745.3|30725.3|30737.8|30717.8|7
1732543520000|2024-11-25 14:05:20|30742.7|30722.7|30745.5|30725.5|30745.5|30725.5|30742.7|30722.7|2
1732543540000|2024-11-25 14:05:40|30752.7|30732.7|30752.7|30732.7|30752.7|30732.7|30752.7|30732.7|1
1732543550000|2024-11-25 14:05:50|30747.8|30727.8|30774.9|30754.9|30775.2|30754.9|30747.8|30727.8|42
1732543560000|2024-11-25 14:06:00|30777.4|30757.4|30772.8|30752.8|30777.4|30757.4|30772.8|30752.8|9
1732543570000|2024-11-25 14:06:10|30768|30748|30763.1|30743.1|30768|30748|30763.1|30743.1|9
1732543580000|2024-11-25 14:06:20|30765.3|30745.3|30760.5|30740.5|30765.3|30745.3|30760.5|30740.5|4
1732543590000|2024-11-25 14:06:30|30763|30743|30763.1|30743.1|30763.1|30743.1|30763|30743|0
1732543600000|2024-11-25 14:06:40|||||||||6
1732543610000|2024-11-25 14:06:50|30763|30743|30750.6|30730.6|30763|30743|30750.6|30730.6|5
1732543620000|2024-11-25 14:07:00|30753|30733|30757.7|30737.7|30757.7|30737.7|30750.6|30730.6|5
1732543630000|2024-11-25 14:07:10|30757.8|30737.8|30762.8|30742.8|30762.8|30742.8|30757.8|30737.8|7
1732543640000|2024-11-25 14:07:20|30762.7|30742.7|30755.3|30735.3|30762.7|30742.7|30750.5|30730.5|5
1732543650000|2024-11-25 14:07:30|30748.3|30728.3|30750.9|30710.9|30750.9|30728.3|30748|30710.9|5
1732543660000|2024-11-25 14:07:40|30750.3|30710.3|30750.3|30710.3|30750.3|30710.3|30750.3|30710.3|0
1732543670000|2024-11-25 14:07:50|30735.6|30715.6|30730.6|30710.6|30735.6|30715.6|30730.6|30710.6|1
1732543680000|2024-11-25 14:08:00|30735.5|30715.5|30735.5|30715.5|30735.5|30715.5|30733|30713|4
1732543690000|2024-11-25 14:08:10|30733.1|30713.1|30735.3|30715.3|30735.3|30715.3|30732.8|30712.8|0
1732543700000|2024-11-25 14:08:20|30725.8|30705.8|30700.5|30680.5|30725.8|30705.8|30700.5|30680.5|11
1732543710000|2024-11-25 14:08:30|||||||||1
1732543720000|2024-11-25 14:08:40|30703|30683|30725.5|30705.5|30725.5|30705.5|30703|30683|3
1732543730000|2024-11-25 14:08:50|30750.5|30730.5|30748|30728|30750.5|30730.5|30748|30728|8
1732543740000|2024-11-25 14:09:00|30745.6|30725.6|30750.6|30730.6|30753.3|30733.3|30745.6|30725.6|9
1732543750000|2024-11-25 14:09:10|30755.3|30735.3|30755.3|30735.3|30755.3|30735.3|30755.3|30735.3|5
1732543760000|2024-11-25 14:09:20|||||||||2
1732543770000|2024-11-25 14:09:30|30753|30733|30753|30733|30753|30733|30753|30733|0
1732543780000|2024-11-25 14:09:40|30750.5|30730.5|30750.5|30730.5|30750.5|30730.5|30750.5|30730.5|2
1732543790000|2024-11-25 14:09:50|||||||||2
1732543800000|2024-11-25 14:10:00|30750.3|30730.3|30760.3|30740.3|30762.2|30742.2|30750.3|30730.3|5
1732543820000|2024-11-25 14:10:20|30760.5|30740.5|30760.3|30740.3|30760.5|30740.5|30760.3|30740.3|2
1732543830000|2024-11-25 14:10:30|30762.6|30742.6|30762.8|30742.8|30762.8|30742.8|30762.6|30742.6|0
1732543840000|2024-11-25 14:10:40|30758|30738|30755.5|30735.5|30758|30738|30753|30733|2
1732543850000|2024-11-25 14:10:50|||||||||2
1732543860000|2024-11-25 14:11:00|30758|30738|30758|30738|30758|30738|30755.5|30735.5|278
1732543880000|2024-11-25 14:11:20|30763|30743|30760.5|30740.5|30763|30743|30758|30738|4
1732543890000|2024-11-25 14:11:30|30763|30743|30763|30743|30763|30743|30763|30743|1
1732543900000|2024-11-25 14:11:40|||||||||1
1732543910000|2024-11-25 14:11:50|||||||||1
1732543920000|2024-11-25 14:12:00|30765.3|30745.3|30758|30738|30765.3|30745.3|30755.6|30735.6|9
1732543930000|2024-11-25 14:12:10|30755.6|30735.6|30763|30743|30763|30743|30755.5|30735.5|3
1732543940000|2024-11-25 14:12:20|30763.1|30743.1|30775.5|30755.5|30775.5|30755.5|30763.1|30743.1|7
1732543970000|2024-11-25 14:12:50|30777.8|30757.8|30777.8|30757.8|30777.8|30757.8|30777.8|30757.8|1
1732543980000|2024-11-25 14:13:00|30778|30758|30773|30753|30783|30763|30773|30753|119
1732543990000|2024-11-25 14:13:10|30788|30768|30798|30778|30798|30778|30785.6|30765.6|16
1732544000000|2024-11-25 14:13:20|30795.6|30775.6|30790.8|30770.8|30798|30778|30790.8|30770.8|9
1732544010000|2024-11-25 14:13:30|30790.5|30770.5|30780.5|30760.5|30790.5|30770.5|30780.5|30760.5|3
1732544020000|2024-11-25 14:13:40|30775.8|30755.8|30772.9|30752.9|30775.8|30755.8|30772.9|30752.9|3
1732544030000|2024-11-25 14:13:50|||||||||5
1732544040000|2024-11-25 14:14:00|30772.8|30752.8|30767.9|30747.9|30772.8|30752.8|30767.9|30747.9|5
1732544050000|2024-11-25 14:14:10|30770.4|30750.4|30768.1|30748.1|30770.4|30750.4|30768.1|30748.1|1
1732544060000|2024-11-25 14:14:20|30767.9|30747.9|30767.9|30747.9|30767.9|30747.9|30765.6|30745.6|6
1732544070000|2024-11-25 14:14:30|||||||||2
1732544080000|2024-11-25 14:14:40|30765.6|30745.6|30762.9|30742.9|30765.6|30745.6|30762.9|30742.9|3
1732544090000|2024-11-25 14:14:50|30758.3|30738.3|30757.9|30737.9|30758.3|30738.3|30757.9|30737.9|4
1732544100000|2024-11-25 14:15:00|30760.4|30740.4|30767.6|30747.6|30767.6|30747.6|30760.4|30740.4|15
1732544110000|2024-11-25 14:15:10|30765.3|30745.3|30765.3|30745.3|30765.3|30745.3|30765.3|30745.3|0
1732544120000|2024-11-25 14:15:20|30767.6|30747.6|30765.4|30745.4|30767.9|30747.9|30765.4|30745.4|4
1732544140000|2024-11-25 14:15:40|30768.1|30748.1|30770.6|30750.6|30770.8|30750.8|30768.1|30748.1|5
1732544150000|2024-11-25 14:15:50|30768.3|30748.3|30758.3|30738.3|30768.3|30748.3|30758.3|30738.3|2
1732544160000|2024-11-25 14:16:00|30760.6|30740.6|30760.6|30740.6|30760.6|30740.6|30755.6|30735.6|2
1732544170000|2024-11-25 14:16:10|30755.9|30735.9|30760.6|30740.6|30760.6|30740.6|30755.9|30735.9|15
1732544180000|2024-11-25 14:16:20|30765.6|30745.6|30800.3|30780.3|30802.6|30782.6|30765.6|30745.6|42
1732544190000|2024-11-25 14:16:30|30800.1|30780.1|30792.6|30772.6|30802.6|30782.6|30792.6|30772.6|2
1732544200000|2024-11-25 14:16:40|30818.4|30798.4|30824.1|30804.1|30824.1|30804.1|30818.4|30798.4|4
1732544210000|2024-11-25 14:16:50|30826.4|30806.4|30820.3|30800.3|30827.5|30807.5|30820.3|30800.3|4
1732544220000|2024-11-25 14:17:00|30822.6|30802.6|30822.6|30802.6|30822.6|30802.6|30820.1|30800.1|6
1732544230000|2024-11-25 14:17:10|30825|30805|30822.6|30802.6|30825|30805|30822.6|30802.6|5
1732544240000|2024-11-25 14:17:20|30817.8|30797.8|30820.3|30800.3|30820.3|30800.3|30817.8|30797.8|3
1732544250000|2024-11-25 14:17:30|30822.6|30802.6|30825|30805|30825|30805|30822.6|30802.6|22
1732544260000|2024-11-25 14:17:40|30827.5|30807.5|30827.6|30807.6|30827.6|30807.6|30827.5|30807.5|12
1732544270000|2024-11-25 14:17:50|30822.6|30802.6|30807.5|30787.5|30822.6|30802.6|30807.5|30787.5|4
1732544280000|2024-11-25 14:18:00|30802.8|30782.8|30795.1|30775.1|30802.8|30782.8|30795.1|30775.1|3
1732544290000|2024-11-25 14:18:10|30790.3|30770.3|30792.8|30772.8|30792.8|30772.8|30790.3|30770.3|0
1732544300000|2024-11-25 14:18:20|30795.1|30775.1|30790.1|30770.1|30795.1|30775.1|30790.1|30770.1|9
1732544310000|2024-11-25 14:18:30|30780.1|30760.1|30782.6|30762.6|30782.6|30762.6|30777.6|30757.6|4
1732544320000|2024-11-25 14:18:40|30780|30760|30785.1|30765.1|30785.1|30765.1|30780|30760|3
1732544330000|2024-11-25 14:18:50|30780.4|30760.4|30785|30765|30785|30765|30780.3|30760.3|2
1732544340000|2024-11-25 14:19:00|30785.1|30765.1|30795.1|30775.1|30795.1|30775.1|30785.1|30765.1|3
1732544350000|2024-11-25 14:19:10|30802.6|30782.6|30802.6|30782.6|30802.6|30782.6|30802.6|30782.6|2
1732544360000|2024-11-25 14:19:20|30805|30785|30817.3|30797.3|30817.3|30797.3|30805|30785|2
1732544370000|2024-11-25 14:19:30|30817.5|30797.5|30822.6|30802.6|30822.6|30802.6|30817.5|30797.5|3
1732544380000|2024-11-25 14:19:40|||||||||2
1732544390000|2024-11-25 14:19:50|30820.1|30800.1|30802.6|30782.6|30820.1|30800.1|30802.6|30782.6|12
1732544400000|2024-11-25 14:20:00|30805|30785|30805|30785|30805|30785|30802.5|30782.5|4
1732544410000|2024-11-25 14:20:10|30802.6|30782.6|30802.6|30782.6|30802.6|30782.6|30802.6|30782.6|0
1732544420000|2024-11-25 14:20:20|30805|30785|30807.5|30787.5|30807.5|30787.5|30802.6|30782.6|4
1732544430000|2024-11-25 14:20:30|30812.6|30792.6|30812.6|30792.6|30815|30795|30812.6|30792.6|8
1732544440000|2024-11-25 14:20:40|30815|30795|30825|30805|30825|30805|30815|30795|34
1732544450000|2024-11-25 14:20:50|||||||||1
1732544460000|2024-11-25 14:21:00|30832|30812|30832.3|30812.3|30837.3|30817.3|30832|30812|20
1732544470000|2024-11-25 14:21:10|30837.2|30817.2|30845|30825|30849.8|30829.8|30837.2|30817.2|20
1732544480000|2024-11-25 14:21:20|30847.3|30827.3|30842.3|30822.3|30847.3|30827.3|30842.3|30822.3|8
1732544490000|2024-11-25 14:21:30|30847|30827|30862.2|30842.2|30862.2|30842.2|30847|30827|33
1732544500000|2024-11-25 14:21:40|30862.3|30842.3|30892.3|30872.3|30892.3|30872.3|30862.3|30842.3|22
1732544510000|2024-11-25 14:21:50|30914|30894|30907.6|30887.6|30916.7|30896.7|30907.6|30887.6|25
1732544520000|2024-11-25 14:22:00|30905|30885|30904.8|30884.8|30905|30885|30902.3|30882.3|2
1732544530000|2024-11-25 14:22:10|30902.3|30882.3|30897.5|30877.5|30902.3|30882.3|30897.5|30877.5|5
1732544540000|2024-11-25 14:22:20|30895.1|30875.1|30897.5|30877.5|30897.5|30877.5|30895.1|30875.1|12
1732544550000|2024-11-25 14:22:30|30895.1|30875.1|30897.3|30877.3|30900|30880|30895.1|30875.1|40
1732544560000|2024-11-25 14:22:40|30899.7|30879.7|30897.3|30877.3|30902.3|30882.3|30897.3|30877.3|17
1732544570000|2024-11-25 14:22:50|30895|30875|30897.3|30877.3|30897.3|30877.3|30895|30875|6
1732544580000|2024-11-25 14:23:00|30895|30875|30897.3|30877.3|30897.5|30877.5|30895|30875|7
1732544590000|2024-11-25 14:23:10|30899.8|30879.8|30897.3|30877.3|30899.8|30879.8|30897.3|30877.3|5
1732544600000|2024-11-25 14:23:20|30895|30875|30899.8|30879.8|30899.8|30879.8|30895|30875|9
1732544610000|2024-11-25 14:23:30|30897.2|30877.2|30889.7|30869.7|30897.2|30877.2|30889.7|30869.7|21
1732544620000|2024-11-25 14:23:40|30882.3|30862.3|30882.3|30862.3|30882.3|30862.3|30882.3|30862.3|5
1732544630000|2024-11-25 14:23:50|30874.8|30854.8|30884.4|30864.4|30884.4|30864.4|30874.8|30835|10
1732544640000|2024-11-25 14:24:00|30879.7|30859.7|30900|30880|30900|30880|30879.7|30859.7|5
1732544650000|2024-11-25 14:24:10|30905|30885|30905|30885|30905|30885|30905|30885|4
1732544660000|2024-11-25 14:24:20|30907.3|30887.3|30917.3|30897.3|30917.3|30897.3|30907.3|30887.3|9
1732544670000|2024-11-25 14:24:30|30907.3|30887.3|30907.3|30887.3|30907.3|30887.3|30907.3|30887.3|2
1732544680000|2024-11-25 14:24:40|30904.8|30884.8|30912.3|30892.3|30912.3|30892.3|30904.8|30884.8|3
1732544690000|2024-11-25 14:24:50|30914.8|30894.8|30929.8|30909.8|30929.8|30909.8|30914.7|30894.7|8
1732544700000|2024-11-25 14:25:00|30932.3|30912.3|30929.8|30909.8|30932.3|30912.3|30927.5|30907.5|1
1732544710000|2024-11-25 14:25:10|30932.3|30912.3|30899.8|30879.8|30932.3|30912.3|30895|30875|10
1732544720000|2024-11-25 14:25:20|30902.3|30882.3|30912.3|30892.3|30912.3|30892.3|30902.3|30882.3|13
1732544730000|2024-11-25 14:25:30|30912.5|30892.5|30934.8|30914.8|30939.5|30919.5|30912.5|30892.5|11
1732544740000|2024-11-25 14:25:40|30935|30915|30954.3|30934.3|30959.3|30939.3|30935|30915|59
1732544750000|2024-11-25 14:25:50|30959.5|30939.5|30987|30967|30987|30967|30959.5|30939.5|31
1732544760000|2024-11-25 14:26:00|30984.7|30964.7|30964.3|30944.3|30984.7|30964.7|30964.3|30939.8|15
1732544770000|2024-11-25 14:26:10|30966.8|30946.8|30962.2|30942.2|30974|30954|30962.2|30942.2|7
1732544780000|2024-11-25 14:26:20|30959.7|30939.7|30959.5|30939.5|30959.7|30939.7|30959.5|30939.5|2
1732544790000|2024-11-25 14:26:30|30954.8|30934.8|30952|30932|30954.8|30934.8|30952|30932|6
1732544800000|2024-11-25 14:26:40|30954.5|30934.5|30954.5|30934.5|30954.5|30934.5|30954.5|30934.5|1
1732544810000|2024-11-25 14:26:50|30952.2|30932.2|30957|30937|30957|30937|30952.2|30932.2|13
1732544820000|2024-11-25 14:27:00|30952.3|30932.3|30932.2|30912.2|30952.3|30932.3|30932.2|30912.2|8
1732544830000|2024-11-25 14:27:10|30929.7|30909.7|30924.5|30904.5|30929.7|30909.7|30924.5|30904.5|3
1732544840000|2024-11-25 14:27:20|30929.2|30909.2|30944.3|30924.3|30944.3|30924.3|30929.2|30909.2|4
1732544850000|2024-11-25 14:27:30|30946.8|30926.8|30974.5|30954.5|30974.5|30954.5|30946.8|30926.8|12
1732544860000|2024-11-25 14:27:40|30976.8|30956.8|30969.7|30949.7|30977.2|30957.2|30969.5|30949.5|9
1732544870000|2024-11-25 14:27:50|30969.8|30949.8|30972.2|30952.2|30972.2|30952.2|30969.8|30949.8|8
1732544880000|2024-11-25 14:28:00|30974.7|30954.7|30977|30957|30977|30957|30974.6|30954.6|12
1732544890000|2024-11-25 14:28:10|30974.6|30954.6|30977.1|30957.1|30977.1|30957.1|30974.6|30954.6|4
1732544900000|2024-11-25 14:28:20|30984.5|30964.5|30992|30972|30992|30972|30984.5|30964.5|15
1732544910000|2024-11-25 14:28:30|30997|30977|31002|30982|31009.3|30989.3|30997|30977|16
1732544920000|2024-11-25 14:28:40|30997.3|30977.3|30989.5|30969.5|30997.3|30977.3|30989.5|30969.5|3
1732544930000|2024-11-25 14:28:50|||||||||2
1732544940000|2024-11-25 14:29:00|30989.6|30969.6|30977.1|30957.1|30989.6|30969.6|30977.1|30957.1|7
1732544950000|2024-11-25 14:29:10|30977|30957|30977|30957|30977|30957|30977|30957|1
1732544960000|2024-11-25 14:29:20|30979.6|30959.6|30996.7|30976.7|30996.7|30976.7|30979.6|30959.6|18
1732544970000|2024-11-25 14:29:30|30997.1|30977.1|30999.8|30979.8|30999.8|30979.8|30997.1|30977.1|17
1732544980000|2024-11-25 14:29:40|31002.5|30982.5|30984.8|30964.8|31007.3|30987.3|30984.8|30964.8|16
1732544990000|2024-11-25 14:29:50|30982.3|30962.3|30949.8|30929.8|30982.3|30962.3|30949.8|30929.8|7
1732545000000|2024-11-25 14:30:00|30945.1|30925.1|30914.8|30894.8|30945.1|30925.1|30914.8|30894.8|9
1732545010000|2024-11-25 14:30:10|30910.1|30890.1|30902.6|30882.6|30910.1|30890.1|30902.6|30882.6|2
1732545020000|2024-11-25 14:30:20|30902.5|30882.5|30892.3|30872.3|30902.5|30882.5|30887.6|30867.6|7
1732545030000|2024-11-25 14:30:30|30890|30870|30919.5|30879.5|30919.5|30884.5|30887.3|30867.3|12
1732545040000|2024-11-25 14:30:40|30922.1|30882.1|30914.8|30894.8|30922.1|30899.6|30914.8|30882.1|2
1732545050000|2024-11-25 14:30:50|30910.1|30890.1|30887.3|30867.3|30910.1|30890.1|30887.3|30867.3|26
1732545060000|2024-11-25 14:31:00|30877.9|30857.9|30852.5|30832.5|30877.9|30857.9|30850.3|30830.3|23
1732545070000|2024-11-25 14:31:10|30845.4|30825.4|30849.8|30829.8|30854.8|30834.8|30845.4|30825.4|7
1732545080000|2024-11-25 14:31:20|30852.3|30832.3|30849.8|30829.8|30852.3|30832.3|30849.8|30829.8|2
1732545090000|2024-11-25 14:31:30|30847.5|30827.5|30830.3|30810.3|30847.5|30827.5|30830.3|30810.3|21
1732545100000|2024-11-25 14:31:40|30825.3|30805.3|30837.1|30817.1|30839.8|30817.1|30825.1|30799.8|4
1732545110000|2024-11-25 14:31:50|30839.8|30819.8|30822.4|30802.4|30839.8|30819.8|30822.4|30802.4|7
1732545120000|2024-11-25 14:32:00|30822.3|30802.3|30871.7|30831.7|30871.7|30832.3|30819.8|30799.8|29
1732545130000|2024-11-25 14:32:10|30852.1|30832.1|30852.1|30832.1|30852.1|30832.1|30852.1|30832.1|7
1732545140000|2024-11-25 14:32:20|30854.5|30834.5|30854.8|30834.8|30854.8|30834.8|30852.1|30832.1|2
1732545170000|2024-11-25 14:32:50|30857.3|30837.3|30859.6|30839.6|30859.6|30839.6|30857.3|30837.3|3
1732545180000|2024-11-25 14:33:00|30862|30842|30872.3|30852.3|30872.3|30852.3|30862|30842|3
1732545190000|2024-11-25 14:33:10|30869.9|30849.9|30867.3|30847.3|30869.9|30849.9|30867.3|30847.3|7
1732545200000|2024-11-25 14:33:20|30889.6|30849.6|30887|30867|30889.8|30867|30877.1|30844.8|13
1732545210000|2024-11-25 14:33:30|30887.1|30867.1|30862.3|30842.3|30887.1|30867.1|30862.3|30842.3|13
1732545220000|2024-11-25 14:33:40|30862.4|30842.4|30862.4|30842.4|30864.6|30844.6|30862.3|30842.3|3
1732545230000|2024-11-25 14:33:50|30859.8|30839.8|30857.3|30837.3|30859.8|30839.8|30857.3|30837.3|2
1732545240000|2024-11-25 14:34:00|30854.9|30834.9|30862.3|30842.3|30862.3|30842.3|30854.9|30834.9|6
1732545250000|2024-11-25 14:34:10|30862.4|30842.4|30867.1|30847.1|30869.5|30849.5|30862.4|30842.4|4
1732545260000|2024-11-25 14:34:20|30869.8|30849.8|30869.8|30849.8|30869.8|30849.8|30869.8|30849.8|7
1732545280000|2024-11-25 14:34:40|30869.9|30849.9|30879.5|30859.5|30879.5|30859.5|30869.9|30849.9|3
1732545290000|2024-11-25 14:34:50|30879.8|30859.8|30879.8|30859.8|30884.8|30864.8|30879.8|30859.8|8
1732545300000|2024-11-25 14:35:00|30872.8|30852.8|30857.8|30837.8|30872.8|30852.8|30857.8|30837.8|11
1732545310000|2024-11-25 14:35:10|30853.1|30833.1|30867.1|30847.1|30867.1|30847.1|30853.1|30833.1|22
1732545320000|2024-11-25 14:35:20|30872.3|30852.3|30882|30862|30882|30862|30872.3|30852.3|3
1732545330000|2024-11-25 14:35:30|30882.1|30862.1|30879.8|30859.8|30882.1|30862.1|30879.8|30859.8|19
1732545340000|2024-11-25 14:35:40|30882.1|30862.1|30887.3|30827.3|30887.3|30862.3|30879.6|30827.3|7
1732545350000|2024-11-25 14:35:50|30885.6|30825.6|30879.6|30859.6|30887.9|30859.6|30879.6|30825.6|26
1732545360000|2024-11-25 14:36:00|30884.3|30864.3|30889.5|30869.5|30889.5|30869.5|30884.3|30864.3|9
1732545370000|2024-11-25 14:36:10|30887.1|30867.1|30909.5|30889.5|30909.5|30889.5|30887.1|30867.1|10
1732545380000|2024-11-25 14:36:20|30912|30892|30929.5|30909.5|30929.5|30909.5|30912|30892|5
1732545390000|2024-11-25 14:36:30|30936.5|30916.5|30938.9|30918.9|30938.9|30918.9|30936.5|30916.5|1
1732545400000|2024-11-25 14:36:40|30941.4|30921.4|30948.9|30928.9|30948.9|30928.9|30941.4|30921.4|11
1732545410000|2024-11-25 14:36:50|||||||||1
1732545420000|2024-11-25 14:37:00|30944.3|30924.3|30936.8|30916.8|30944.3|30924.3|30936.8|30916.8|9
1732545430000|2024-11-25 14:37:10|30929.6|30909.6|30926.8|30906.8|30929.6|30909.6|30926.8|30906.8|5
1732545440000|2024-11-25 14:37:20|30924.3|30904.3|30909|30889|30924.3|30904.3|30904.3|30884.3|17
1732545450000|2024-11-25 14:37:30|30909.2|30889.2|30916.7|30896.7|30919|30899|30909.2|30889.2|3
1732545460000|2024-11-25 14:37:40|30919|30899|30921.7|30901.7|30921.7|30901.7|30916.7|30896.7|2
1732545470000|2024-11-25 14:37:50|30926.4|30906.4|30914|30894|30938.7|30913.7|30914|30894|12
1732545480000|2024-11-25 14:38:00|30911.7|30891.7|30916.7|30896.7|30916.7|30896.7|30911.7|30891.7|4
1732545490000|2024-11-25 14:38:10|30921.5|30901.5|30904.3|30884.3|30921.5|30901.5|30904.3|30884.3|4
1732545500000|2024-11-25 14:38:20|||||||||2
1732545520000|2024-11-25 14:38:40|30904|30884|30906.5|30886.5|30906.5|30886.5|30896.7|30876.7|6
1732545530000|2024-11-25 14:38:50|30909|30889|30916.5|30896.5|30916.5|30896.5|30909|30889|1
1732545540000|2024-11-25 14:39:00|30914|30894|30911.5|30891.5|30914|30894|30911.5|30891.5|1
1732545550000|2024-11-25 14:39:10|30911.4|30891.4|30881.4|30861.4|30911.4|30891.4|30881.4|30849|9
1732545560000|2024-11-25 14:39:20|30881.7|30861.7|30888.9|30868.9|30888.9|30868.9|30881.7|30861.7|4
1732545570000|2024-11-25 14:39:30|30891.8|30851.8|30876.5|30856.5|30891.8|30856.5|30876.5|30851.8|5
1732545580000|2024-11-25 14:39:40|30871.5|30851.5|30861.8|30841.8|30871.5|30851.5|30861.8|30841.8|5
1732545590000|2024-11-25 14:39:50|30861.7|30841.7|30864|30844|30864.2|30844.2|30861.7|30841.7|4
1732545600000|2024-11-25 14:40:00|30866.7|30846.7|30879.2|30859.2|30879.2|30859.2|30866.7|30846.7|9
1732545610000|2024-11-25 14:40:10|30881.5|30861.5|30881.5|30861.5|30881.5|30861.5|30881.5|30861.5|0
1732545620000|2024-11-25 14:40:20|||||||||2
1732545630000|2024-11-25 14:40:30|30886.2|30866.2|30886.4|30866.4|30886.4|30866.4|30886.2|30866.2|1
1732545640000|2024-11-25 14:40:40|30886.7|30866.7|30894|30874|30894|30874|30886.7|30866.7|7
1732545650000|2024-11-25 14:40:50|30891.7|30871.7|30916.4|30896.4|30916.4|30896.4|30891.7|30871.7|18
1732545660000|2024-11-25 14:41:00|30916.5|30896.5|30899|30879|30916.5|30896.5|30891.8|30871.8|7
1732545670000|2024-11-25 14:41:10|30906.3|30886.3|30906.3|30886.3|30906.3|30886.3|30906.3|30886.3|0
1732545680000|2024-11-25 14:41:20|30909|30889|30921.5|30901.5|30923.8|30903.8|30909|30889|38
1732545690000|2024-11-25 14:41:30|30921.2|30901.2|30918.8|30898.8|30921.2|30901.2|30918.8|30898.8|1
1732545700000|2024-11-25 14:41:40|30918.7|30898.7|30916.5|30896.5|30918.8|30898.8|30914.2|30894.2|14
1732545710000|2024-11-25 14:41:50|30914.2|30894.2|30919|30899|30919|30899|30914.2|30894.2|8
1732545720000|2024-11-25 14:42:00|30919.2|30899.2|30923.7|30903.7|30931.3|30911.3|30919.2|30899.2|18
1732545730000|2024-11-25 14:42:10|30923.4|30903.4|30916.3|30876.3|30923.4|30903.4|30916.3|30876.3|6
1732545740000|2024-11-25 14:42:20|30913.4|30893.4|30918.4|30898.4|30918.4|30898.4|30913.4|30893.4|1
1732545750000|2024-11-25 14:42:30|30920.7|30900.7|30921.5|30901.5|30921.5|30901.5|30920.7|30900.7|157
1732545760000|2024-11-25 14:42:40|30921.3|30901.3|30923.8|30903.8|30923.8|30903.8|30921.3|30901.3|10
1732545770000|2024-11-25 14:42:50|30928.7|30908.7|30946.2|30926.2|30946.2|30926.2|30928.7|30908.7|7
1732545780000|2024-11-25 14:43:00|30943.8|30923.8|30943.8|30923.8|30943.8|30923.8|30943.8|30923.8|7
1732545790000|2024-11-25 14:43:10|30934.5|30914.5|30934.2|30914.2|30934.5|30914.5|30934|30914|11
1732545800000|2024-11-25 14:43:20|30943.8|30923.8|30943.8|30923.8|30943.8|30923.8|30943.8|30923.8|1
1732545810000|2024-11-25 14:43:30|30948.7|30928.7|30929.3|30909.3|30948.7|30928.7|30929.3|30909.3|1
1732545820000|2024-11-25 14:43:40|30931.5|30911.5|30944|30924|30944|30924|30931.5|30911.5|8
1732545830000|2024-11-25 14:43:50|30948.7|30928.7|30949.2|30929.2|30949.2|30929.2|30948.7|30928.7|14
1732545840000|2024-11-25 14:44:00|30951.5|30931.5|30951.7|30931.7|30951.7|30931.7|30949.2|30929.2|2
1732545850000|2024-11-25 14:44:10|30956.3|30936.3|30964.2|30944.2|30964.2|30944.2|30956.3|30936.3|11
1732545860000|2024-11-25 14:44:20|||||||||3
1732545870000|2024-11-25 14:44:30|30961.8|30941.8|30954.2|30934.2|30961.8|30941.8|30954.2|30934.2|1
1732545880000|2024-11-25 14:44:40|30956.7|30936.7|30968.8|30948.8|30968.8|30948.8|30956.7|30936.7|24
1732545890000|2024-11-25 14:44:50|30973.8|30953.8|30979.1|30959.1|30979.1|30959.1|30973.8|30953.8|2
1732545900000|2024-11-25 14:45:00|30976.6|30956.6|30969.1|30949.1|30976.6|30956.6|30969.1|30949.1|3
1732545910000|2024-11-25 14:45:10|30966.8|30946.8|30966.8|30946.8|30966.8|30946.8|30966.8|30946.8|1
1732545920000|2024-11-25 14:45:20|30969.1|30949.1|30974.1|30954.1|30974.1|30954.1|30969.1|30949.1|13
1732545930000|2024-11-25 14:45:30|30971.8|30951.8|30969.1|30949.1|30971.8|30951.8|30969.1|30949.1|0
1732545940000|2024-11-25 14:45:40|30974.1|30954.1|30976.6|30956.6|30976.6|30956.6|30974.1|30954.1|7
1732545950000|2024-11-25 14:45:50|30979|30959|30984.1|30944.1|30984.5|30959.1|30979|30944.1|7
1732545960000|2024-11-25 14:46:00|30967.1|30947.1|30959|30939|30974|30947.1|30959|30934|16
1732545970000|2024-11-25 14:46:10|30951.8|30931.8|30946.5|30926.5|30951.8|30931.8|30946.5|30926.5|0
1732545980000|2024-11-25 14:46:20|30954.1|30914.1|30956.6|30936.6|30956.6|30936.6|30946.3|30914|4
1732545990000|2024-11-25 14:46:30|30959.1|30939.1|30959|30939|30959.1|30939.1|30959|30939|4
1732546000000|2024-11-25 14:46:40|30954.1|30934.1|30954.1|30934.1|30956.6|30936.6|30954.1|30934.1|2
1732546010000|2024-11-25 14:46:50|30956.6|30936.6|30959.1|30919.1|30959.5|30936.6|30954.1|30919.1|68
1732546020000|2024-11-25 14:47:00|30934.5|30914.5|30929|30909|30934.5|30914.5|30929|30909|2
1732546030000|2024-11-25 14:47:10|30929.1|30909.1|30916.6|30896.6|30929.1|30909.1|30916.6|30896.6|2
1732546040000|2024-11-25 14:47:20|30914.1|30894.1|30914.1|30894.1|30914.1|30894.1|30914.1|30894.1|1
1732546050000|2024-11-25 14:47:30|||||||||1
1732546070000|2024-11-25 14:47:50|30911.8|30891.8|30914.1|30894.1|30916.5|30896.5|30906.6|30886.6|13
1732546080000|2024-11-25 14:48:00|30916.5|30896.5|30916.5|30896.5|30916.5|30896.5|30916.5|30896.5|0
1732546090000|2024-11-25 14:48:10|30916.6|30896.6|30916.8|30896.8|30916.8|30896.8|30916.6|30896.6|1
1732546100000|2024-11-25 14:48:20|30916.6|30896.6|30919.1|30899.1|30919.1|30899.1|30916.6|30896.6|2
1732546110000|2024-11-25 14:48:30|30919.5|30899.5|30931.6|30911.6|30931.6|30911.6|30919.5|30899.5|4
1732546120000|2024-11-25 14:48:40|30934.1|30914.1|30934.1|30914.1|30934.1|30914.1|30934.1|30914.1|0
1732546130000|2024-11-25 14:48:50|30938.8|30918.8|30939|30919|30939|30919|30938.8|30918.8|5
1732546140000|2024-11-25 14:49:00|30941.6|30921.6|30926.8|30906.8|30941.6|30921.6|30926.8|30906.8|4
1732546150000|2024-11-25 14:49:10|30924.4|30904.4|30924.4|30904.4|30924.4|30904.4|30924.4|30904.4|1
1732546160000|2024-11-25 14:49:20|30926.8|30906.8|30926.8|30906.8|30926.8|30906.8|30926.8|30906.8|1
1732546180000|2024-11-25 14:49:40|30929.1|30909.1|30951.6|30931.6|30951.6|30931.6|30929.1|30909.1|3
1732546190000|2024-11-25 14:49:50|30954.3|30934.3|30959.1|30939.1|30959.1|30939.1|30954.3|30934.3|8
1732546200000|2024-11-25 14:50:00|30964.4|30924.4|30946.6|30926.6|30964.4|30926.6|30944.3|30924.3|3
1732546210000|2024-11-25 14:50:10|30951.5|30931.5|30951.5|30931.5|30951.5|30931.5|30951.5|30931.5|2
1732546220000|2024-11-25 14:50:20|30951.6|30931.6|30961.6|30941.6|30961.6|30941.6|30951.6|30931.6|14
1732546230000|2024-11-25 14:50:30|30959.3|30939.3|30959.3|30939.3|30959.3|30939.3|30959.3|30939.3|2
1732546240000|2024-11-25 14:50:40|30954.4|30934.4|30951.6|30931.6|30954.4|30934.4|30951.6|30931.6|0
1732546250000|2024-11-25 14:50:50|30968.1|30948.1|30971.8|30951.8|30974.1|30954.1|30968.1|30948.1|37
1732546260000|2024-11-25 14:51:00|30981.8|30961.8|30954.4|30934.4|30981.8|30961.8|30954.4|30934.4|35
1732546270000|2024-11-25 14:51:10|30954.1|30934.1|30973.5|30953.5|30981.8|30953.5|30949.3|30921.8|12
1732546280000|2024-11-25 14:51:20|30971.2|30951.2|30961.8|30941.8|30971.2|30951.2|30961.8|30941.8|4
1732546290000|2024-11-25 14:51:30|30964.1|30944.1|30969.1|30949.1|30969.1|30949.1|30964.1|30944.1|12
1732546300000|2024-11-25 14:51:40|30966.6|30946.6|30971.6|30951.6|30971.6|30951.6|30966.6|30946.6|1
1732546310000|2024-11-25 14:51:50|30969.3|30949.3|30981.5|30961.5|30981.5|30961.5|30969.3|30949.3|6
1732546320000|2024-11-25 14:52:00|30986.2|30966.2|30976.8|30956.8|30986.2|30966.2|30976.8|30956.8|7
1732546330000|2024-11-25 14:52:10|30979.1|30959.1|30981.8|30961.8|30984.1|30964.1|30976.9|30956.9|14
1732546340000|2024-11-25 14:52:20|30981.6|30961.6|30981.5|30961.5|30984|30964|30979|30959|2
1732546350000|2024-11-25 14:52:30|30979|30959|30966.8|30946.8|30984.1|30964.1|30966.8|30946.8|63
1732546360000|2024-11-25 14:52:40|30964.4|30944.4|30961.6|30941.6|30964.4|30944.4|30961.6|30941.6|3
1732546370000|2024-11-25 14:52:50|30959|30939|30956.5|30936.5|30959|30939|30954.1|30934.1|4
1732546380000|2024-11-25 14:53:00|30954.1|30934.1|30951.6|30931.6|30954.1|30934.1|30946.8|30926.8|2
1732546390000|2024-11-25 14:53:10|30954|30934|30961.5|30941.5|30961.5|30941.5|30954|30934|13
1732546400000|2024-11-25 14:53:20|||||||||1
1732546410000|2024-11-25 14:53:30|30963.8|30943.8|30963.8|30943.8|30963.8|30943.8|30963.8|30943.8|0
1732546420000|2024-11-25 14:53:40|30966.5|30946.5|30971.6|30951.6|30971.6|30951.6|30966.5|30946.5|1
1732546430000|2024-11-25 14:53:50|30974|30954|30969.3|30949.3|30976.5|30956.5|30969.3|30949.3|5
1732546440000|2024-11-25 14:54:00|30964.4|30944.4|30954.6|30934.6|30964.4|30944.4|30954.6|30934.6|2
1732546450000|2024-11-25 14:54:10|30954.4|30934.4|30959.3|30939.3|30959.3|30939.3|30954.4|30934.4|8
1732546460000|2024-11-25 14:54:20|30966.6|30946.6|30961.5|30941.5|30966.6|30946.6|30961.5|30941.5|7
1732546470000|2024-11-25 14:54:30|30956.6|30936.6|30946.8|30926.8|30959.3|30936.6|30942.1|30919.3|5
1732546480000|2024-11-25 14:54:40|30944.1|30924.1|30941.9|30921.9|30946.6|30926.6|30941.9|30921.9|17
1732546490000|2024-11-25 14:54:50|30939.6|30919.6|30939.6|30919.6|30941.9|30921.9|30939.6|30919.6|0
1732546500000|2024-11-25 14:55:00|30939.4|30919.4|30916.9|30896.9|30939.4|30919.4|30916.9|30896.9|10
1732546510000|2024-11-25 14:55:10|30916.6|30896.6|30931.5|30911.5|30931.5|30911.5|30916.6|30896.6|2
1732546520000|2024-11-25 14:55:20|30929.1|30909.1|30921.8|30901.8|30929.1|30909.1|30921.8|30901.8|12
1732546530000|2024-11-25 14:55:30|30921.6|30901.6|30921.6|30901.6|30921.6|30901.6|30916.6|30896.6|12
1732546540000|2024-11-25 14:55:40|30919.3|30899.3|30921.5|30901.5|30921.5|30901.5|30919|30899|17
1732546550000|2024-11-25 14:55:50|30919.1|30899.1|30911.8|30891.8|30919.1|30899.1|30909.3|30889.3|5
1732546560000|2024-11-25 14:56:00|30909.4|30889.4|30899.1|30879.1|30909.4|30889.4|30899.1|30879.1|25
1732546570000|2024-11-25 14:56:10|30906.3|30886.3|30911.6|30891.6|30911.6|30891.6|30906.3|30886.3|4
1732546580000|2024-11-25 14:56:20|30916.3|30896.3|30916.6|30896.6|30919|30899|30914.3|30894.3|1
1732546590000|2024-11-25 14:56:30|30914.3|30894.3|30906.8|30886.8|30914.3|30894.3|30906.8|30886.8|3
1732546600000|2024-11-25 14:56:40|30911.8|30891.8|30944.1|30924.1|30944.1|30924.1|30911.8|30891.8|10
1732546610000|2024-11-25 14:56:50|30946.5|30926.5|30939.3|30919.3|30951.6|30931.6|30939.1|30919.1|4
1732546620000|2024-11-25 14:57:00|30939.1|30899.1|30939.1|30899.1|30939.1|30899.1|30936.8|30896.8|5
1732546630000|2024-11-25 14:57:10|30919.1|30901.6|30919.1|30899.1|30921.6|30901.6|30919.1|30899.1|2
1732546640000|2024-11-25 14:57:20|30919|30899|30911.6|30891.6|30919|30899|30911.6|30891.6|4
1732546650000|2024-11-25 14:57:30|30914|30894|30911.5|30891.5|30914.1|30894.1|30906.9|30886.9|16
1732546660000|2024-11-25 14:57:40|30906.6|30886.6|30906.5|30886.5|30909.1|30889.1|30904.1|30884.1|6
1732546670000|2024-11-25 14:57:50|30904.1|30884.1|30904.1|30884.1|30904.1|30884.1|30904.1|30884.1|11
1732546680000|2024-11-25 14:58:00|30906.5|30886.5|30904.1|30884.1|30909|30889|30904.1|30884.1|17
1732546690000|2024-11-25 14:58:10|30904|30884|30901.5|30881.5|30904|30884|30894.3|30874.3|3
1732546700000|2024-11-25 14:58:20|30906.5|30886.5|30909|30889|30911.5|30891.5|30906.5|30886.5|9
1732546710000|2024-11-25 14:58:30|30911.6|30891.6|30931.2|30911.2|30931.2|30911.2|30911.6|30888.7|4
1732546720000|2024-11-25 14:58:40|30931.6|30911.6|30914.1|30894.1|30944.1|30911.6|30911.8|30891.8|5
1732546730000|2024-11-25 14:58:50|30907.1|30887.1|30896.9|30876.9|30907.1|30887.1|30896.9|30876.9|5
1732546740000|2024-11-25 14:59:00|30896.8|30876.8|30874.1|30854.1|30896.8|30876.8|30874.1|30854.1|36
1732546750000|2024-11-25 14:59:10|30874.4|30834.4|30874.4|30834.4|30874.4|30834.4|30874.4|30834.4|9
1732546760000|2024-11-25 14:59:20|30854.3|30834.3|30851.6|30831.6|30854.3|30834.3|30851.6|30831.6|4
1732546780000|2024-11-25 14:59:40|30846.6|30826.6|30846.6|30826.6|30846.6|30826.6|30846.6|30826.6|5
1732546790000|2024-11-25 14:59:50|30851.5|30831.5|30846.6|30826.6|30851.5|30831.5|30846.6|30826.6|47
1732546800000|2024-11-25 15:00:00|30844.3|30824.3|30824.3|30804.3|30844.3|30824.3|30824.3|30799.1|29
1732546810000|2024-11-25 15:00:10|30819.6|30799.6|30804.3|30784.3|30819.6|30799.6|30804.3|30784.3|21
1732546820000|2024-11-25 15:00:20|30801.8|30781.8|30801.9|30781.9|30801.9|30781.9|30799.4|30779.4|30
1732546830000|2024-11-25 15:00:30|30799.4|30779.4|30791.9|30771.9|30799.4|30779.4|30791.9|30771.9|17
1732546840000|2024-11-25 15:00:40|30789.6|30769.6|30796.9|30776.9|30796.9|30776.9|30789.6|30769.6|35
1732546850000|2024-11-25 15:00:50|30799.4|30779.4|30809.3|30789.3|30809.3|30789.3|30799.4|30779.4|31
1732546860000|2024-11-25 15:01:00|30809.6|30789.6|30811.9|30791.9|30814.3|30794.3|30809.6|30789.6|4
1732546870000|2024-11-25 15:01:10|30809.6|30789.6|30843.8|30803.8|30843.8|30811.5|30809.6|30789.6|6
1732546880000|2024-11-25 15:01:20|30844|30804|30822.5|30802.5|30844|30811.9|30822.5|30802.5|9
1732546890000|2024-11-25 15:01:30|30822.2|30802.2|30824.9|30784.9|30824.9|30802.2|30817.2|30784.9|0
1732546900000|2024-11-25 15:01:40|30822.5|30782.5|30822.5|30782.5|30822.5|30782.5|30822.5|30782.5|1
1732546910000|2024-11-25 15:01:50|30824.9|30784.9|30810.2|30790.2|30824.9|30790.2|30810.2|30784.9|3
1732546920000|2024-11-25 15:02:00|30809.9|30789.9|30834.6|30814.6|30844.4|30819.4|30804.9|30784.9|26
1732546930000|2024-11-25 15:02:10|30832.2|30812.2|30829.4|30809.4|30832.2|30812.2|30824.4|30804.4|1
1732546940000|2024-11-25 15:02:20|30827.1|30807.1|30826.9|30806.9|30827.1|30807.1|30826.9|30806.9|7
1732546950000|2024-11-25 15:02:30|30869.3|30809.3|30904.3|30884.3|30904.3|30884.3|30869.3|30809.3|73
1732546960000|2024-11-25 15:02:40|30901.9|30881.9|30894.6|30874.6|30904.3|30884.3|30889.9|30869.9|14
1732546970000|2024-11-25 15:02:50|30894.3|30874.3|30889.4|30869.4|30894.3|30874.3|30889.4|30869.4|9
1732546980000|2024-11-25 15:03:00|||||||||32
1732547000000|2024-11-25 15:03:20|30903.8|30883.8|30911.9|30891.9|30911.9|30891.9|30903.8|30883.8|18
1732547010000|2024-11-25 15:03:30|30914.3|30894.3|30906.6|30886.6|30914.4|30894.4|30906.6|30886.6|5
1732547020000|2024-11-25 15:03:40|30906.8|30886.8|30906.5|30886.5|30906.8|30886.8|30906.5|30886.5|4
1732547030000|2024-11-25 15:03:50|30909.1|30889.1|30929|30909|30931.5|30911.5|30909.1|30889.1|32
1732547040000|2024-11-25 15:04:00|30926.6|30906.6|30929|30909|30929|30909|30926.6|30906.6|0
1732547050000|2024-11-25 15:04:10|30926.6|30906.6|30924.3|30904.3|30926.6|30906.6|30924.3|30904.3|4
1732547060000|2024-11-25 15:04:20|30926.6|30906.6|30931.5|30911.5|30934|30914|30926.6|30906.6|20
1732547070000|2024-11-25 15:04:30|30931.6|30911.6|30968.8|30948.8|30973.6|30948.8|30929|30909|67
1732547080000|2024-11-25 15:04:40|30969|30949|30969|30949|30969|30949|30969|30949|2
1732547090000|2024-11-25 15:04:50|30968.9|30948.9|30934.4|30914.4|30968.9|30948.9|30934.4|30914.4|5
1732547100000|2024-11-25 15:05:00|30934.3|30914.3|30926.8|30906.8|30934.3|30914.3|30926.8|30906.8|8
1732547110000|2024-11-25 15:05:10|30926.6|30906.6|30931.6|30911.6|30931.6|30911.6|30926.6|30906.6|16
1732547120000|2024-11-25 15:05:20|30929.1|30909.1|30929.1|30909.1|30929.1|30909.1|30929.1|30909.1|1
1732547130000|2024-11-25 15:05:30|30924.4|30904.4|30919.1|30899.1|30924.4|30904.4|30919.1|30899.1|4
1732547140000|2024-11-25 15:05:40|30921.6|30901.6|30929.3|30909.3|30934.1|30914.1|30921.6|30901.6|7
1732547150000|2024-11-25 15:05:50|30950.7|30930.7|30976.6|30956.6|30978.9|30958.9|30950.7|30930.7|84
1732547160000|2024-11-25 15:06:00|30974.3|30954.3|30974.3|30954.3|30974.3|30954.3|30974.3|30954.3|33
1732547170000|2024-11-25 15:06:10|30971.9|30951.9|30971.8|30951.8|30971.9|30951.9|30971.8|30951.8|2
1732547180000|2024-11-25 15:06:20|30974.3|30954.3|31033.9|31013.9|31033.9|31013.9|30971.6|30951.6|54
1732547190000|2024-11-25 15:06:30|31045.8|31025.8|31036.3|31016.3|31056.3|31036.3|31036.3|31016.3|27
1732547200000|2024-11-25 15:06:40|31038.8|31018.8|31041.6|31021.6|31056.1|31036.1|31038.8|31018.8|20
1732547210000|2024-11-25 15:06:50|31041.3|31021.3|31031.3|31011.3|31053.8|31023.8|31016.4|30996.4|14
1732547220000|2024-11-25 15:07:00|31033.8|31013.8|31041.3|31021.3|31043.6|31023.6|31033.8|31013.8|13
1732547230000|2024-11-25 15:07:10|31036.3|31016.3|31031.4|31011.4|31036.3|31016.3|31031.4|31011.4|4
1732547240000|2024-11-25 15:07:20|31028.8|31008.8|31031.3|31011.3|31031.3|31011.3|31028.8|31008.8|6
1732547250000|2024-11-25 15:07:30|31033.6|31013.6|31051.3|31031.3|31051.3|31031.3|31033.6|31013.6|6
1732547260000|2024-11-25 15:07:40|31063.9|31043.9|31078.8|31058.8|31078.8|31058.8|31063.9|31043.9|20
1732547270000|2024-11-25 15:07:50|31078.9|31058.9|31074.1|31054.1|31081.1|31061.1|31074.1|31054.1|38
1732547280000|2024-11-25 15:08:00|31073.9|31053.9|31056.4|31036.4|31073.9|31053.9|31051.3|31031.3|11
1732547290000|2024-11-25 15:08:10|31058.8|31038.8|31056.3|31036.3|31058.8|31038.8|31056.3|31036.3|0
1732547300000|2024-11-25 15:08:20|31053.8|31033.8|31053.8|31033.8|31053.8|31033.8|31048.9|31028.9|2
1732547310000|2024-11-25 15:08:30|31056.3|31036.3|31063.6|31043.6|31063.6|31043.6|31056.3|31036.3|1
1732547320000|2024-11-25 15:08:40|31066.1|31046.1|31068.8|31048.8|31068.8|31048.8|31061.3|31041.3|4
1732547330000|2024-11-25 15:08:50|31071.4|31051.4|31098.6|31078.6|31098.6|31078.6|31071.4|31051.4|25
1732547340000|2024-11-25 15:09:00|31098.8|31078.8|31113.6|31093.6|31113.6|31093.6|31098.8|31078.8|3
1732547350000|2024-11-25 15:09:10|31108.8|31088.8|31101.3|31081.3|31108.8|31088.8|31101.3|31081.3|6
1732547360000|2024-11-25 15:09:20|31113.8|31073.8|31089.4|31069.4|31113.8|31081.4|31089.4|31069.4|28
1732547370000|2024-11-25 15:09:30|31089.1|31069.1|31073.9|31053.9|31089.1|31069.1|31073.9|31053.9|13
1732547380000|2024-11-25 15:09:40|31071.4|31051.4|31059.4|31039.4|31071.4|31051.4|31059.4|31039.4|7
1732547390000|2024-11-25 15:09:50|31059.1|31039.1|31048.9|31028.9|31059.1|31039.1|31048.9|31028.9|3
1732547400000|2024-11-25 15:10:00|31044.2|31024.2|31066.4|31046.4|31066.4|31046.4|31044.1|31024.1|5
1732547410000|2024-11-25 15:10:10|31068.9|31048.9|31078.9|31058.9|31078.9|31058.9|31068.9|31048.9|2
1732547420000|2024-11-25 15:10:20|31071.4|31051.4|31071.4|31051.4|31071.4|31051.4|31071.4|31051.4|4
1732547430000|2024-11-25 15:10:30|31069.1|31049.1|31069.1|31049.1|31069.1|31049.1|31069.1|31049.1|2
1732547440000|2024-11-25 15:10:40|31073.8|31053.8|31046.6|31026.6|31078.8|31058.8|31046.6|31026.6|6
1732547450000|2024-11-25 15:10:50|31046.1|31026.1|31034.2|31014.2|31046.1|31026.1|31034.2|31014.2|3
1732547460000|2024-11-25 15:11:00|31031.9|31011.9|31031.9|31011.9|31031.9|31011.9|31031.9|31011.9|5
1732547470000|2024-11-25 15:11:10|31031.6|31011.6|31036.3|31016.3|31036.3|31016.3|31031.6|31011.6|6
1732547480000|2024-11-25 15:11:20|31036.4|31016.4|31029.1|31009.1|31047.1|31024.1|31029.1|31007.1|33
1732547490000|2024-11-25 15:11:30|31026.6|31006.6|31021.4|31001.4|31026.6|31006.6|31016.6|30996.6|3
1732547500000|2024-11-25 15:11:40|31021.6|31001.6|31021.6|31001.6|31021.6|31001.6|31021.6|31001.6|1
1732547510000|2024-11-25 15:11:50|31029.1|31009.1|31034.1|31014.1|31034.1|31014.1|31029.1|31009.1|4
1732547520000|2024-11-25 15:12:00|||||||||1
1732547530000|2024-11-25 15:12:10|31033.9|31013.9|31024.2|31004.2|31033.9|31013.9|31024.2|31004.2|7
1732547540000|2024-11-25 15:12:20|31026.7|31006.7|31031.6|31011.6|31034.1|31014.1|31026.7|31006.7|3
1732547550000|2024-11-25 15:12:30|31029.2|31009.2|31029.2|31009.2|31031.4|31011.4|31029.2|31009.2|0
1732547560000|2024-11-25 15:12:40|31029.1|31009.1|31031.6|31011.6|31031.6|31011.6|31029.1|31009.1|3
1732547570000|2024-11-25 15:12:50|31034.2|31014.2|31039.2|31019.2|31048.6|31028.6|31034.1|31014.1|7
1732547580000|2024-11-25 15:13:00|31039.1|31019.1|31056.6|31036.6|31056.6|31036.6|31039.1|31019.1|4
1732547590000|2024-11-25 15:13:10|31058.9|31038.9|31064.2|31044.2|31064.2|31044.2|31058.9|31038.9|19
1732547600000|2024-11-25 15:13:20|31089.1|31049.1|31069.1|31049.1|31089.1|31054.4|31069.1|31049.1|24
1732547610000|2024-11-25 15:13:30|31064.4|31044.4|31061.7|31041.7|31064.4|31044.4|31059.4|31039.4|1
1732547620000|2024-11-25 15:13:40|31056.7|31036.7|31056.6|31036.6|31056.7|31036.7|31056.6|31036.6|2
1732547630000|2024-11-25 15:13:50|31056.4|31036.4|31056.4|31036.4|31056.4|31036.4|31056.4|31036.4|1
1732547640000|2024-11-25 15:14:00|31056.1|31036.1|31029.4|31009.4|31056.1|31036.1|31029.4|31009.4|8
1732547650000|2024-11-25 15:14:10|31026.7|31006.7|31013.9|30993.9|31026.7|31006.7|31011.6|30991.6|15
1732547660000|2024-11-25 15:14:20|31016.4|30996.4|31016.4|30996.4|31016.4|30996.4|31016.4|30996.4|3
1732547680000|2024-11-25 15:14:40|31014.2|30994.2|31011.6|30991.6|31014.2|30994.2|31011.6|30991.6|1
1732547690000|2024-11-25 15:14:50|31013.9|30993.9|31016.7|30996.7|31016.7|30996.7|31011.6|30991.6|5
1732547700000|2024-11-25 15:15:00|31023.9|31003.9|31026.6|31006.6|31028.9|31008.9|31023.9|31003.9|3
1732547710000|2024-11-25 15:15:10|31031.4|31011.4|31033.9|31013.9|31033.9|31013.9|31029.1|31009.1|4
1732547720000|2024-11-25 15:15:20|31031.6|31011.6|31019.2|30999.2|31031.6|31011.6|31019.2|30999.2|5
1732547730000|2024-11-25 15:15:30|31019.1|30999.1|30999.4|30979.4|31019.1|30999.1|30999.4|30979.4|25
1732547740000|2024-11-25 15:15:40|31004.1|30984.1|31004.2|30984.2|31004.2|30984.2|31004.1|30984.1|8
1732547750000|2024-11-25 15:15:50|31006.6|30986.6|31009.2|30989.2|31009.2|30989.2|31006.6|30986.6|7
1732547760000|2024-11-25 15:16:00|31023.9|31003.9|31034.4|31014.4|31034.4|31014.4|31023.9|31003.9|4
1732547770000|2024-11-25 15:16:10|31036.9|31016.9|31014.4|30994.4|31036.9|31016.9|31014.4|30994.4|3
1732547780000|2024-11-25 15:16:20|31005|30985|31024.4|31004.4|31024.4|31004.4|31004.5|30984.5|8
1732547790000|2024-11-25 15:16:30|31029.2|31009.2|31021.9|31001.9|31029.7|31009.2|31017.2|30987.4|15
1732547800000|2024-11-25 15:16:40|31026.9|31006.9|31029.2|31009.2|31031.7|31011.7|31026.9|31006.9|4
1732547810000|2024-11-25 15:16:50|31026.9|31006.9|31021.9|31001.9|31026.9|31006.9|31016.9|30996.9|12
1732547820000|2024-11-25 15:17:00|||||||||3
1732547830000|2024-11-25 15:17:10|31024.4|31004.4|31024.4|31004.4|31024.5|31004.5|31021.9|31001.9|3
1732547840000|2024-11-25 15:17:20|31022|31002|31034.9|30994.9|31034.9|31014.4|31022|30994.9|4
1732547850000|2024-11-25 15:17:30|31027.2|31007.2|31024.5|31004.5|31027.2|31007.2|31024.5|31004.5|2
1732547860000|2024-11-25 15:17:40|31024.4|31004.4|31024.5|31004.5|31024.5|31004.5|31022|31002|0
1732547870000|2024-11-25 15:17:50|31024.4|31004.4|31024.4|31004.4|31026.9|31006.9|31024.4|31004.4|2
1732547880000|2024-11-25 15:18:00|||||||||1
1732547890000|2024-11-25 15:18:10|31024.2|31004.2|31024.4|31004.4|31024.4|31004.4|31024.2|31004.2|2
1732547900000|2024-11-25 15:18:20|31022|31002|31021.9|31001.9|31024.4|31004.4|31019.4|30999.4|2
1732547910000|2024-11-25 15:18:30|31016.9|30996.9|31016.9|30996.9|31016.9|30996.9|31016.9|30996.9|16
1732547920000|2024-11-25 15:18:40|31009.7|30989.7|31009.4|30989.4|31009.7|30989.7|31001.9|30981.9|90
1732547930000|2024-11-25 15:18:50|31009.5|30989.5|31034.4|31014.4|31036.9|31016.9|31009.5|30989.5|16
1732547940000|2024-11-25 15:19:00|31036.7|31016.7|31019.4|30999.4|31039.4|31019.4|31019.4|30994.5|38
1732547950000|2024-11-25 15:19:10|31016.9|30996.9|31016.7|30996.7|31016.9|30996.9|31016.7|30996.7|1
1732547960000|2024-11-25 15:19:20|31016.9|30996.9|31036.7|31016.7|31036.7|31016.7|31014.5|30994.5|17
1732547970000|2024-11-25 15:19:30|31034.4|31014.4|31029.5|31009.5|31034.4|31014.4|31029.5|31009.5|1
1732547980000|2024-11-25 15:19:40|31027.2|31007.2|31026.9|31006.9|31027.2|31007.2|31026.9|31006.9|19
1732547990000|2024-11-25 15:19:50|31024.5|31004.5|31024.5|31004.5|31024.5|31004.5|31024.5|31004.5|2
1732548000000|2024-11-25 15:20:00|||||||||1
1732548010000|2024-11-25 15:20:10|31024.2|31004.2|31011.9|30991.9|31024.2|31004.2|31011.9|30991.9|15
1732548020000|2024-11-25 15:20:20|31009.5|30989.5|31012|30992|31012|30992|31009.5|30989.5|1
1732548030000|2024-11-25 15:20:30|30971.9|30951.9|30941.7|30921.7|30971.9|30951.9|30941.7|30921.7|6
1732548040000|2024-11-25 15:20:40|30934.2|30914.2|30926.9|30906.9|30934.2|30914.2|30924.5|30904.5|8
1732548050000|2024-11-25 15:20:50|30927|30907|30936.7|30916.7|30936.9|30916.9|30927|30907|6
1732548060000|2024-11-25 15:21:00|30939.1|30919.1|30929.5|30909.5|30939.1|30919.1|30929.4|30909.4|7
1732548070000|2024-11-25 15:21:10|30931.9|30911.9|30931.9|30911.9|30931.9|30911.9|30931.9|30911.9|6
1732548080000|2024-11-25 15:21:20|30932|30912|30932|30912|30932|30912|30932|30912|43
1732548090000|2024-11-25 15:21:30|30929.7|30909.7|30912|30892|30929.7|30909.7|30912|30892|3
1732548100000|2024-11-25 15:21:40|30911.7|30891.7|30914.4|30894.4|30914.4|30894.4|30907|30887|19
1732548110000|2024-11-25 15:21:50|30919.1|30899.1|30911.9|30891.9|30919.1|30899.1|30911.9|30891.9|2
1732548120000|2024-11-25 15:22:00|30909.5|30889.5|30906.9|30886.9|30909.5|30889.5|30906.9|30886.9|2
1732548130000|2024-11-25 15:22:10|30901.9|30881.9|30879.4|30859.4|30901.9|30881.9|30879.4|30859.4|26
1732548140000|2024-11-25 15:22:20|30869.4|30849.4|30871.9|30851.9|30871.9|30851.9|30866.9|30846.9|7
1732548160000|2024-11-25 15:22:40|||||||||5
1732548170000|2024-11-25 15:22:50|30874.2|30854.2|30901.9|30881.9|30902|30881.9|30874.2|30854.2|6
1732548180000|2024-11-25 15:23:00|30904.4|30884.4|30911.9|30891.9|30911.9|30891.9|30904.4|30884.4|4
1732548190000|2024-11-25 15:23:10|30912|30892|30911.9|30891.9|30914.4|30894.4|30911.9|30891.9|1
1732548200000|2024-11-25 15:23:20|30914.4|30894.4|30921.9|30901.9|30921.9|30901.9|30914.4|30894.4|3
1732548210000|2024-11-25 15:23:30|30926.7|30906.7|30929.2|30909.2|30929.2|30909.2|30926.7|30906.7|4
1732548220000|2024-11-25 15:23:40|30926.9|30906.9|30926.9|30906.9|30926.9|30906.9|30926.9|30906.9|0
1732548230000|2024-11-25 15:23:50|30926.7|30906.7|30912|30892|30926.7|30906.7|30912|30892|3
1732548240000|2024-11-25 15:24:00|||||||||2
1732548250000|2024-11-25 15:24:10|30919.7|30879.7|30907|30887|30919.7|30887|30907|30879.5|0
1732548260000|2024-11-25 15:24:20|30904.5|30884.5|30904.5|30884.5|30904.5|30884.5|30904.5|30884.5|0
1732548270000|2024-11-25 15:24:30|30901.9|30881.9|30894.4|30874.4|30901.9|30881.9|30894.4|30874.4|12
1732548280000|2024-11-25 15:24:40|||||||||38
1732548290000|2024-11-25 15:24:50|30901.9|30881.9|30902|30882|30902|30882|30901.9|30881.9|3
1732548300000|2024-11-25 15:25:00|30911.4|30891.4|30911.4|30891.4|30911.4|30891.4|30911.4|30891.4|5
1732548310000|2024-11-25 15:25:10|30919.1|30899.1|30934.1|30914.1|30934.1|30914.1|30919.1|30899.1|1
1732548330000|2024-11-25 15:25:30|30934.2|30914.2|30934.2|30914.2|30934.2|30914.2|30934.2|30914.2|1
1732548340000|2024-11-25 15:25:40|30938.9|30918.9|30961.7|30941.7|30968.4|30944.1|30938.9|30918.9|24
1732548350000|2024-11-25 15:25:50|30947|30927|30937|30917|30947|30927|30937|30917|29
1732548360000|2024-11-25 15:26:00|30939.4|30919.4|30921.9|30901.9|30939.4|30919.4|30921.9|30901.9|8
1732548370000|2024-11-25 15:26:10|30911.9|30891.9|30904.5|30884.5|30911.9|30891.9|30904.5|30884.5|4
1732548380000|2024-11-25 15:26:20|30906.9|30886.9|30906.9|30886.9|30906.9|30886.9|30904.4|30884.4|2
1732548390000|2024-11-25 15:26:30|30904.2|30884.2|30901.9|30881.9|30904.4|30884.4|30901.9|30881.9|5
1732548410000|2024-11-25 15:26:50|30901.7|30881.7|30901.7|30881.7|30901.7|30881.7|30901.7|30881.7|1
1732548420000|2024-11-25 15:27:00|30899.2|30879.2|30899.4|30879.4|30906.7|30886.7|30887|30867|384
1732548430000|2024-11-25 15:27:10|30901.7|30881.7|30906.7|30886.7|30906.7|30886.7|30901.7|30881.7|0
1732548440000|2024-11-25 15:27:20|||||||||1
1732548450000|2024-11-25 15:27:30|30909.5|30889.5|30894.7|30874.7|30909.5|30889.5|30894.7|30874.7|25
1732548460000|2024-11-25 15:27:40|30894.5|30874.5|30886.9|30866.9|30894.5|30874.5|30877.2|30854.5|11
1732548470000|2024-11-25 15:27:50|30889.2|30869.2|30899.1|30879.1|30899.1|30879.1|30889.2|30869.2|5
1732548480000|2024-11-25 15:28:00|30899.4|30879.4|30884.5|30864.5|30899.4|30879.4|30884.5|30864.5|4
1732548490000|2024-11-25 15:28:10|30884.4|30864.4|30884.4|30864.4|30884.4|30864.4|30884.4|30864.4|0
1732548500000|2024-11-25 15:28:20|30881.9|30861.9|30884.4|30864.4|30884.4|30864.4|30881.9|30861.9|2
1732548510000|2024-11-25 15:28:30|30879.4|30859.4|30874.4|30854.4|30879.4|30859.4|30874.4|30854.4|6
1732548520000|2024-11-25 15:28:40|30891.6|30851.6|30891.2|30871.2|30891.6|30871.2|30891.2|30851.6|12
1732548530000|2024-11-25 15:28:50|30894.1|30874.1|30896.9|30876.9|30899.4|30879.4|30894.1|30874.1|1
1732548540000|2024-11-25 15:29:00|30899.2|30879.2|30899.2|30879.2|30899.4|30879.4|30896.9|30876.9|3
1732548550000|2024-11-25 15:29:10|30901.9|30881.9|30906.9|30886.9|30906.9|30886.9|30901.9|30881.9|4
1732548560000|2024-11-25 15:29:20|30901.9|30881.9|30901.9|30881.9|30901.9|30881.9|30901.9|30881.9|12
1732548570000|2024-11-25 15:29:30|||||||||1
1732548580000|2024-11-25 15:29:40|30904.4|30884.4|30906.7|30886.7|30906.7|30886.7|30904.4|30884.4|0
1732548590000|2024-11-25 15:29:50|30904.4|30884.4|30904.4|30884.4|30904.4|30884.4|30904.4|30884.4|2
1732548600000|2024-11-25 15:30:00|30901.9|30881.9|30870|30850|30904.8|30881.9|30870|30839.4|6
1732548610000|2024-11-25 15:30:10|30869.8|30849.8|30869.7|30849.7|30869.8|30849.8|30869.7|30849.7|2
1732548620000|2024-11-25 15:30:20|30867.3|30847.3|30864.7|30844.7|30867.3|30847.3|30864.7|30844.7|5
1732548630000|2024-11-25 15:30:30|30867|30847|30867.3|30847.3|30869.7|30849.7|30867|30847|13
1732548640000|2024-11-25 15:30:40|30869.7|30849.7|30874.5|30854.5|30874.5|30854.5|30869.7|30849.7|1
1732548650000|2024-11-25 15:30:50|30874.7|30854.7|30877.2|30857.2|30877.2|30857.2|30874.7|30854.7|0
1732548660000|2024-11-25 15:31:00|||||||||1
1732548670000|2024-11-25 15:31:10|30879.7|30859.7|30877.2|30857.2|30879.7|30859.7|30877.2|30857.2|5
1732548680000|2024-11-25 15:31:20|30879.7|30859.7|30882.2|30862.2|30889.5|30869.5|30879.7|30859.7|7
1732548690000|2024-11-25 15:31:30|30879.7|30859.7|30889.8|30869.8|30894|30874|30877.3|30857.3|11
1732548700000|2024-11-25 15:31:40|30892.3|30872.3|30894.7|30874.7|30894.7|30874.7|30889.8|30869.8|3
1732548710000|2024-11-25 15:31:50|30891.9|30871.9|30874.5|30854.5|30891.9|30871.9|30874.5|30854.5|1
1732548720000|2024-11-25 15:32:00|30872|30852|30869.7|30849.7|30872|30852|30869.7|30849.7|2
1732548730000|2024-11-25 15:32:10|30869.5|30849.5|30869.5|30849.5|30869.5|30849.5|30869.5|30849.5|7
1732548740000|2024-11-25 15:32:20|30871.9|30851.9|30871.9|30851.9|30871.9|30851.9|30871.9|30851.9|2
1732548750000|2024-11-25 15:32:30|||||||||1
1732548760000|2024-11-25 15:32:40|30867.2|30847.2|30859.8|30839.8|30867.2|30847.2|30859.8|30839.8|13
1732548770000|2024-11-25 15:32:50|30859.7|30839.7|30854.7|30834.7|30859.7|30839.7|30854.7|30834.7|3
1732548780000|2024-11-25 15:33:00|30849.8|30829.8|30790.1|30770.1|30849.8|30829.8|30787.8|30767.8|46
1732548790000|2024-11-25 15:33:10|30787.8|30767.8|30790.1|30770.1|30792.5|30772.5|30787.8|30767.8|1
1732548800000|2024-11-25 15:33:20|30792.5|30772.5|30795|30775|30795|30775|30790.1|30770.1|3
1732548810000|2024-11-25 15:33:30|30797.5|30777.5|30802.8|30782.8|30810|30790|30797.5|30777.5|28
1732548820000|2024-11-25 15:33:40|30798.1|30778.1|30800.4|30780.4|30800.4|30780.4|30792.6|30772.6|14
1732548830000|2024-11-25 15:33:50|30802.8|30782.8|30815.1|30795.1|30815.1|30795.1|30802.8|30782.8|2
1732548840000|2024-11-25 15:34:00|30815.3|30795.3|30812.8|30792.8|30817.6|30797.6|30812.8|30792.8|17
1732548850000|2024-11-25 15:34:10|30807.8|30787.8|30795.7|30775.7|30807.8|30787.8|30795.7|30775.7|10
1732548860000|2024-11-25 15:34:20|30795.6|30775.6|30795.3|30775.3|30795.6|30775.6|30795.3|30775.3|4
1732548870000|2024-11-25 15:34:30|30790.6|30770.6|30785.6|30765.6|30790.6|30770.6|30785.6|30765.6|5
1732548880000|2024-11-25 15:34:40|30780.6|30760.6|30780.6|30760.6|30780.6|30760.6|30780.6|30760.6|2
1732548890000|2024-11-25 15:34:50|30778.2|30758.2|30778.4|30758.4|30778.4|30758.4|30758.1|30738.1|53
1732548900000|2024-11-25 15:35:00|30785.9|30765.9|30785.7|30765.7|30790.9|30770.9|30785.7|30765.7|6
1732548910000|2024-11-25 15:35:10|30788.4|30768.4|30793.2|30773.2|30793.2|30773.2|30785.9|30765.9|19
1732548920000|2024-11-25 15:35:20|30795.6|30775.6|30795.7|30775.7|30798.4|30778.4|30795.6|30775.6|11
1732548930000|2024-11-25 15:35:30|30793.4|30773.4|30780.9|30760.9|30793.4|30773.4|30780.9|30760.9|7
1732548940000|2024-11-25 15:35:40|30783.2|30763.2|30783.4|30763.4|30783.4|30763.4|30780.9|30760.9|3
1732548950000|2024-11-25 15:35:50|30783.6|30763.6|30800.9|30780.9|30800.9|30780.9|30783.6|30763.6|4
1732548960000|2024-11-25 15:36:00|30815.7|30775.7|30820.7|30780.7|30820.7|30780.7|30815.7|30775.7|11
1732548970000|2024-11-25 15:36:10|30823.1|30783.1|30835.7|30815.7|30835.9|30815.9|30823.1|30783.1|17
1732548980000|2024-11-25 15:36:20|||||||||2
1732548990000|2024-11-25 15:36:30|30838.1|30818.1|30828.1|30808.1|30838.1|30818.1|30828.1|30808.1|5
1732549000000|2024-11-25 15:36:40|30827.9|30807.9|30808.9|30788.9|30827.9|30807.9|30808.9|30786.2|14
1732549010000|2024-11-25 15:36:50|30810.9|30790.9|30811|30791|30811|30791|30808.5|30788.5|3
1732549020000|2024-11-25 15:37:00|30808.5|30788.5|30820.9|30800.9|30821|30801|30808.5|30788.5|11
1732549030000|2024-11-25 15:37:10|30825.9|30805.9|30828.4|30808.4|30828.4|30808.4|30825.9|30805.9|2
1732549040000|2024-11-25 15:37:20|30825.9|30805.9|30823.4|30803.4|30825.9|30805.9|30823.4|30803.4|2
1732549050000|2024-11-25 15:37:30|30818.7|30798.7|30761|30741|30818.7|30798.7|30761|30741|23
1732549060000|2024-11-25 15:37:40|30761.2|30741.2|30763.7|30743.7|30768.5|30748.5|30761.2|30741.2|7
1732549070000|2024-11-25 15:37:50|30766|30746|30755.9|30735.9|30766|30746|30755.9|30735.9|36
1732549080000|2024-11-25 15:38:00|30756.4|30736.4|30741.2|30721.2|30756.4|30736.4|30741.2|30721.2|43
1732549090000|2024-11-25 15:38:10|30743.9|30723.9|30756.2|30736.2|30756.2|30736.2|30743.9|30723.9|2
1732549100000|2024-11-25 15:38:20|30758.7|30738.7|30748.9|30728.9|30766.4|30741.2|30748.9|30724|7
1732549110000|2024-11-25 15:38:30|30744.2|30724.2|30736.4|30716.4|30744.2|30724.2|30736.4|30716.4|14
1732549120000|2024-11-25 15:38:40|30731.2|30711.2|30708.9|30688.9|30731.2|30711.2|30706.4|30686.4|28
1732549130000|2024-11-25 15:38:50|30711.5|30691.5|30726|30706|30726|30706|30711.5|30691.5|4
1732549140000|2024-11-25 15:39:00|30726.2|30706.2|30723.7|30703.7|30726.2|30706.2|30721.4|30701.4|17
1732549150000|2024-11-25 15:39:10|30721.4|30701.4|30713.4|30693.4|30721.4|30701.4|30713.4|30693.4|5
1732549160000|2024-11-25 15:39:20|30708.7|30688.7|30713.9|30693.9|30713.9|30693.9|30706.2|30686.2|6
1732549170000|2024-11-25 15:39:30|30716.2|30696.2|30721.2|30701.2|30721.2|30701.2|30716.2|30696.2|33
1732549180000|2024-11-25 15:39:40|30718.9|30698.9|30710.7|30690.7|30718.9|30698.9|30710.7|30690.7|25
1732549190000|2024-11-25 15:39:50|30710.6|30690.6|30703.5|30683.5|30710.6|30690.6|30703.5|30683.5|9
1732549200000|2024-11-25 15:40:00|30705.9|30685.9|30705.9|30685.9|30708.2|30688.2|30705.9|30685.9|39
1732549210000|2024-11-25 15:40:10|30680.1|30660.1|30681.4|30661.4|30681.4|30661.4|30678.7|30658.7|13
1732549220000|2024-11-25 15:40:20|30686.4|30666.4|30683.7|30663.7|30686.4|30666.4|30681.4|30661.4|2
1732549230000|2024-11-25 15:40:30|30686|30666|30686|30666|30686.2|30666.2|30686|30666|2
1732549240000|2024-11-25 15:40:40|30683.7|30663.7|30683.7|30663.7|30683.7|30663.7|30683.7|30663.7|0
1732549250000|2024-11-25 15:40:50|30686|30666|30686.4|30666.4|30686.4|30666.4|30686|30666|6
1732549260000|2024-11-25 15:41:00|30686.5|30666.5|30698.9|30678.9|30711.2|30678.9|30686.5|30666.5|4
1732549270000|2024-11-25 15:41:10|30696.5|30676.5|30696.5|30676.5|30696.5|30676.5|30696.5|30676.5|1
1732549280000|2024-11-25 15:41:20|||||||||14
1732549290000|2024-11-25 15:41:30|30693.9|30673.9|30693.9|30673.9|30693.9|30673.9|30693.9|30673.9|6
1732549300000|2024-11-25 15:41:40|30689.2|30669.2|30691.4|30671.4|30691.4|30671.4|30688.9|30668.9|1
1732549310000|2024-11-25 15:41:50|30693.9|30673.9|30696.2|30676.2|30696.2|30676.2|30691.4|30671.4|3
1732549320000|2024-11-25 15:42:00|30701|30681|30696.4|30676.4|30706|30686|30696.4|30676.4|5
1732549330000|2024-11-25 15:42:10|30696.3|30676.3|30696|30676|30698.7|30678.7|30696|30676|12
1732549340000|2024-11-25 15:42:20|30693.7|30673.7|30693.7|30673.7|30693.7|30673.7|30693.7|30673.7|51
1732549350000|2024-11-25 15:42:30|30691.3|30671.3|30691.3|30671.3|30693.7|30673.7|30691.3|30671.3|3
1732549360000|2024-11-25 15:42:40|30691.2|30671.2|30691.2|30671.2|30691.2|30671.2|30691.2|30671.2|4
1732549370000|2024-11-25 15:42:50|30691.3|30671.3|30693.7|30673.7|30693.7|30673.7|30691.3|30671.3|5
1732549380000|2024-11-25 15:43:00|30688.8|30668.8|30691.3|30671.3|30691.3|30671.3|30688.8|30668.8|3
1732549390000|2024-11-25 15:43:10|30686.2|30666.2|30683.7|30663.7|30691.5|30666.2|30676.5|30651.5|12
1732549400000|2024-11-25 15:43:20|30686.3|30666.3|30705.9|30685.9|30705.9|30685.9|30686.3|30666.3|5
1732549410000|2024-11-25 15:43:30|30706|30686|30703.7|30683.7|30708.5|30688.5|30703.7|30683.7|5
1732549420000|2024-11-25 15:43:40|30706|30686|30678.8|30658.8|30711.2|30691.2|30678.8|30658.8|22
1732549430000|2024-11-25 15:43:50|30674.2|30654.2|30671.2|30651.2|30674.2|30654.2|30659.2|30639.2|16
1732549440000|2024-11-25 15:44:00|30668.8|30648.8|30676.7|30656.7|30678.7|30658.7|30668.8|30648.8|8
1732549460000|2024-11-25 15:44:20|30672|30652|30671.7|30651.7|30672|30652|30669.2|30649.2|3
1732549470000|2024-11-25 15:44:30|30674|30654|30671.7|30651.7|30674.2|30654.2|30671.7|30651.7|13
1732549480000|2024-11-25 15:44:40|||||||||3
1732549490000|2024-11-25 15:44:50|30671.5|30651.5|30666.7|30646.7|30671.7|30651.7|30666.7|30646.7|49
1732549500000|2024-11-25 15:45:00|30664.2|30644.2|30652|30632|30664.2|30644.2|30652|30632|18
1732549510000|2024-11-25 15:45:10|30649.6|30629.6|30654.6|30634.6|30657|30637|30649.6|30629.6|14
1732549520000|2024-11-25 15:45:20|30654.3|30634.3|30649.5|30629.5|30654.3|30634.3|30649.5|30629.5|27
1732549530000|2024-11-25 15:45:30|30644.8|30624.8|30644.8|30624.8|30647.1|30627.1|30644.8|30624.8|26
1732549540000|2024-11-25 15:45:40|30647.1|30627.1|30644.8|30624.8|30649.5|30629.5|30644.8|30624.8|5
1732549550000|2024-11-25 15:45:50|30644.6|30624.6|30637.1|30617.1|30644.6|30624.6|30637.1|30617.1|26
1732549560000|2024-11-25 15:46:00|30639.5|30619.5|30676.8|30656.8|30679.2|30659.2|30639.5|30619.5|22
1732549570000|2024-11-25 15:46:10|30676.7|30656.7|30686.8|30666.8|30686.8|30666.8|30676.7|30656.7|5
1732549580000|2024-11-25 15:46:20|30684.5|30664.5|30662|30642|30684.5|30664.5|30662|30642|38
1732549590000|2024-11-25 15:46:30|30659.6|30639.6|30637|30617|30659.6|30639.6|30634.5|30614.5|17
1732549600000|2024-11-25 15:46:40|30639.8|30619.8|30656.8|30636.8|30656.8|30636.8|30639.8|30619.8|10
1732549610000|2024-11-25 15:46:50|30659.5|30639.5|30659.5|30639.5|30659.5|30639.5|30659.5|30639.5|9
1732549620000|2024-11-25 15:47:00|30661.8|30641.8|30664.3|30644.3|30664.3|30644.3|30661.8|30641.8|1
1732549630000|2024-11-25 15:47:10|30664.5|30644.5|30654.5|30634.5|30664.5|30644.5|30654.5|30634.5|11
1732549640000|2024-11-25 15:47:20|30649.8|30629.8|30651.8|30631.8|30651.8|30631.8|30649.5|30629.5|44
1732549650000|2024-11-25 15:47:30|30654.2|30634.2|30654.3|30634.3|30654.3|30634.3|30651.8|30631.8|44
1732549660000|2024-11-25 15:47:40|30649.5|30629.5|30641.8|30621.8|30649.5|30629.5|30641.8|30621.8|2
1732549670000|2024-11-25 15:47:50|30634.8|30614.8|30634.1|30614.1|30634.8|30614.8|30631.8|30611.8|10
1732549680000|2024-11-25 15:48:00|30631.8|30611.8|30629.5|30609.5|30631.8|30611.8|30629.5|30609.5|40
1732549690000|2024-11-25 15:48:10|30629.6|30609.6|30619.5|30599.5|30629.6|30609.6|30619.5|30599.5|13
1732549700000|2024-11-25 15:48:20|30617|30597|30614.5|30594.5|30617|30597|30614.5|30594.5|4
1732549710000|2024-11-25 15:48:30|30617|30597|30621.6|30601.6|30621.6|30601.6|30617|30597|6
1732549720000|2024-11-25 15:48:40|30619.3|30599.3|30616.6|30596.6|30619.3|30599.3|30616.6|30596.6|2
1732549740000|2024-11-25 15:49:00|30606.8|30586.8|30589.5|30569.5|30606.8|30586.8|30589.5|30569.5|47
1732549750000|2024-11-25 15:49:10|30587.7|30527.7|30554.6|30534.6|30587.7|30540.2|30552.1|30527.7|53
1732549760000|2024-11-25 15:49:20|30552.1|30532.1|30547|30527|30552.1|30532.1|30547|30527|8
1732549770000|2024-11-25 15:49:30|||||||||3
1732549780000|2024-11-25 15:49:40|30544.5|30524.5|30532.1|30512.1|30544.5|30524.5|30532.1|30512.1|4
1732549790000|2024-11-25 15:49:50|30529.8|30509.8|30532.3|30512.3|30532.3|30512.3|30529.5|30509.5|10
1732549800000|2024-11-25 15:50:00|30532.1|30512.1|30531.8|30511.8|30534.6|30514.6|30531.8|30511.8|20
1732549810000|2024-11-25 15:50:10|30520.1|30500.1|30505.2|30485.2|30527.4|30500.1|30505.2|30485.2|9
1732549820000|2024-11-25 15:50:20|30507.6|30487.6|30512.6|30492.6|30514.9|30494.9|30507.6|30487.6|25
1732549830000|2024-11-25 15:50:30|30512.4|30492.4|30477.4|30457.4|30512.4|30492.4|30477.4|30457.4|50
1732549840000|2024-11-25 15:50:40|30497|30477|30487.6|30467.6|30499.8|30479.8|30487.6|30467.6|13
1732549850000|2024-11-25 15:50:50|30487.4|30467.4|30487.4|30467.4|30487.4|30467.4|30485.1|30465.1|4
1732549860000|2024-11-25 15:51:00|30482.7|30462.7|30435.5|30415.5|30487.3|30462.7|30435.5|30415.5|48
1732549870000|2024-11-25 15:51:10|30435.4|30415.4|30432.9|30412.9|30440.2|30420.2|30432.9|30412.9|10
1732549880000|2024-11-25 15:51:20|||||||||21
1732549890000|2024-11-25 15:51:30|30433.2|30413.2|30439.9|30419.9|30452.4|30432.4|30433.2|30413.2|47
1732549900000|2024-11-25 15:51:40|30442.3|30422.3|30449.9|30429.9|30449.9|30429.9|30435.2|30415.2|13
1732549910000|2024-11-25 15:51:50|30440.5|30420.5|30424.9|30404.9|30440.5|30420.5|30424.8|30404.8|25
1732549920000|2024-11-25 15:52:00|30424.8|30404.8|30414.9|30394.9|30424.8|30404.8|30412.7|30392.7|10
1732549930000|2024-11-25 15:52:10|30422.4|30402.4|30439.9|30419.9|30439.9|30419.9|30422.4|30402.4|20
1732549940000|2024-11-25 15:52:20|30444.9|30424.9|30429.9|30409.9|30459.9|30439.9|30427.9|30407.9|33
1732549950000|2024-11-25 15:52:30|30427.4|30407.4|30412.6|30392.6|30427.4|30407.4|30412.6|30392.6|2
1732549960000|2024-11-25 15:52:40|30412.4|30392.4|30379.9|30359.9|30417.4|30392.4|30377.9|30357.9|65
1732549970000|2024-11-25 15:52:50|30377.6|30357.6|30365.1|30345.1|30377.6|30357.6|30365.1|30345.1|21
1732549980000|2024-11-25 15:53:00|30362.4|30342.4|30357.9|30337.9|30362.6|30342.6|30357.9|30337.9|31
1732549990000|2024-11-25 15:53:10|30355.1|30335.1|30345.4|30325.4|30355.1|30335.1|30345.4|30325.4|15
1732550000000|2024-11-25 15:53:20|30345.2|30325.2|30340.2|30320.2|30345.5|30325.5|30340.2|30320.2|16
1732550010000|2024-11-25 15:53:30|30340.4|30320.4|30372.7|30352.7|30377.3|30352.7|30340.4|30317.3|8
1732550020000|2024-11-25 15:53:40|30387.6|30347.6|30404.9|30384.9|30404.9|30384.9|30385.2|30347.6|29
1732550030000|2024-11-25 15:53:50|30407.6|30387.6|30402.4|30382.4|30410.1|30390.1|30402.4|30382.4|7
1732550040000|2024-11-25 15:54:00|30411.8|30391.8|30415.1|30395.1|30424.9|30404.9|30411.8|30391.8|18
1732550050000|2024-11-25 15:54:10|30414.9|30394.9|30412.6|30392.6|30427.4|30397.4|30412.6|30387.4|4
1732550060000|2024-11-25 15:54:20|30412.4|30392.4|30414.8|30394.8|30414.8|30394.8|30410.1|30390.1|4
1732550070000|2024-11-25 15:54:30|30412.4|30392.4|30412.4|30392.4|30412.4|30392.4|30412.4|30392.4|1
1732550080000|2024-11-25 15:54:40|30417.1|30377.1|30402.9|30382.9|30417.1|30384.9|30400.1|30377.1|8
1732550090000|2024-11-25 15:54:50|30405.4|30385.4|30412.3|30392.3|30412.3|30392.3|30405.1|30385.1|1
1732550100000|2024-11-25 15:55:00|30414.6|30394.6|30417.3|30397.3|30417.3|30397.3|30414.6|30394.6|2
1732550110000|2024-11-25 15:55:10|30414.9|30394.9|30412.6|30392.6|30417.4|30397.4|30412.6|30392.6|1
1732550120000|2024-11-25 15:55:20|30417.4|30397.4|30419.8|30399.8|30425.1|30405.1|30412.6|30392.6|12
1732550130000|2024-11-25 15:55:30|30419.9|30399.9|30431.9|30411.9|30431.9|30411.9|30419.9|30399.9|13
1732550140000|2024-11-25 15:55:40|30434.6|30414.6|30454.8|30434.8|30461.2|30441.2|30434.6|30414.6|14
1732550150000|2024-11-25 15:55:50|30459.8|30439.8|30472.1|30452.1|30472.1|30452.1|30459.8|30439.8|12
1732550160000|2024-11-25 15:56:00|30474.6|30454.6|30494.4|30474.4|30496.9|30474.4|30474.6|30454.6|21
1732550170000|2024-11-25 15:56:10|30494.6|30474.6|30502.1|30482.1|30502.1|30482.1|30494.6|30474.6|5
1732550180000|2024-11-25 15:56:20|30501.9|30481.9|30497.1|30477.1|30501.9|30481.9|30497.1|30477.1|4
1732550190000|2024-11-25 15:56:30|30496.9|30476.9|30487.1|30467.1|30496.9|30476.9|30487.1|30467.1|5
1732550200000|2024-11-25 15:56:40|30501.5|30481.5|30511.9|30491.9|30511.9|30491.9|30501.5|30481.5|7
1732550210000|2024-11-25 15:56:50|30509.6|30489.6|30521.9|30501.9|30521.9|30501.9|30509.6|30489.6|10
1732550220000|2024-11-25 15:57:00|30516.9|30496.9|30494.4|30474.4|30516.9|30496.9|30494.4|30474.4|27
1732550230000|2024-11-25 15:57:10|30501.9|30481.9|30506.9|30486.9|30506.9|30486.9|30501.9|30481.9|12
1732550250000|2024-11-25 15:57:30|30504.6|30484.6|30504.4|30484.4|30504.6|30484.6|30504.4|30484.4|20
1732550260000|2024-11-25 15:57:40|30502.1|30482.1|30509.3|30489.3|30509.3|30489.3|30502.1|30482.1|52
1732550270000|2024-11-25 15:57:50|30516.5|30496.5|30519.4|30499.4|30521.8|30501.8|30516.5|30496.5|21
1732550280000|2024-11-25 15:58:00|30519.3|30499.3|30524.3|30504.3|30524.3|30504.3|30519.3|30499.3|27
1732550290000|2024-11-25 15:58:10|30526.6|30506.6|30526.6|30506.6|30526.6|30506.6|30526.6|30506.6|27
1732550300000|2024-11-25 15:58:20|30526.9|30506.9|30546.8|30526.8|30556.3|30536.3|30526.9|30506.9|20
1732550310000|2024-11-25 15:58:30|30549.3|30529.3|30554.1|30534.1|30559|30539|30549.3|30529.3|4
1732550320000|2024-11-25 15:58:40|30549.4|30529.4|30544.1|30524.1|30554.1|30534.1|30544.1|30524.1|11
1732550330000|2024-11-25 15:58:50|30546.6|30526.6|30564.1|30544.1|30564.1|30544.1|30546.6|30526.6|24
1732550340000|2024-11-25 15:59:00|30564.3|30544.3|30578.8|30558.8|30578.8|30558.8|30564.3|30544.3|14
1732550350000|2024-11-25 15:59:10|30579.1|30559.1|30583.7|30563.7|30591.3|30563.7|30574.4|30551.3|20
1732550360000|2024-11-25 15:59:20|30579|30559|30576.9|30536.9|30579|30559|30571.6|30536.9|5
1732550370000|2024-11-25 15:59:30|30576.3|30536.3|30586.5|30566.5|30586.5|30566.5|30559.1|30536.3|10
1732550380000|2024-11-25 15:59:40|30581.8|30561.8|30581.5|30561.5|30581.8|30561.8|30581.5|30561.5|1
1732550390000|2024-11-25 15:59:50|30574.1|30554.1|30574.1|30554.1|30574.1|30554.1|30574.1|30554.1|3
1732550400000|2024-11-25 16:00:00|30574|30554|30556.5|30536.5|30574|30554|30556.5|30536.5|9
1732550410000|2024-11-25 16:00:10|30558.8|30538.8|30554|30534|30559|30539|30554|30534|6
1732550420000|2024-11-25 16:00:20|30549.1|30529.1|30551|30531|30551|30531|30536.9|30516.9|12
1732550430000|2024-11-25 16:00:30|30551.5|30531.5|30566.6|30546.6|30566.6|30546.6|30551.5|30531.5|5
1732550450000|2024-11-25 16:00:50|30571.6|30551.6|30576.5|30556.5|30576.5|30556.5|30571.6|30551.6|2
1732550460000|2024-11-25 16:01:00|30578.8|30558.8|30581|30541|30581.3|30561.3|30576.3|30541|5
1732550470000|2024-11-25 16:01:10|30573.3|30553.3|30573.7|30553.7|30573.7|30553.7|30566.5|30546.5|8
1732550480000|2024-11-25 16:01:20|30576.2|30556.2|30569|30549|30579|30559|30569|30549|3
1732550490000|2024-11-25 16:01:30|30571.5|30551.5|30576.3|30556.3|30576.5|30556.5|30571.5|30551.5|3
1732550500000|2024-11-25 16:01:40|30574|30554|30573.8|30553.8|30574|30554|30573.8|30553.8|0
1732550510000|2024-11-25 16:01:50|30574|30554|30601.5|30581.5|30603.8|30583.8|30574|30554|7
1732550520000|2024-11-25 16:02:00|30603.8|30583.8|30606.3|30586.3|30606.3|30586.3|30599|30579|21
1732550530000|2024-11-25 16:02:10|30606.5|30586.5|30606.5|30586.5|30611.5|30591.5|30606.5|30586.5|18
1732550540000|2024-11-25 16:02:20|30606.2|30586.2|30616.3|30596.3|30616.3|30596.3|30601.3|30581.3|21
1732550550000|2024-11-25 16:02:30|30616.5|30596.5|30644|30624|30646.3|30626.3|30616.5|30596.5|17
1732550560000|2024-11-25 16:02:40|30641.5|30621.5|30616.5|30596.5|30641.5|30621.5|30616.5|30596.5|5
1732550570000|2024-11-25 16:02:50|30611.5|30591.5|30611.3|30591.3|30611.5|30591.5|30611.3|30591.3|2
1732550580000|2024-11-25 16:03:00|30608.8|30588.8|30604|30584|30608.8|30588.8|30604|30584|5
1732550590000|2024-11-25 16:03:10|30621.3|30601.3|30621.3|30601.3|30621.3|30601.3|30621.3|30601.3|14
1732550600000|2024-11-25 16:03:20|30621.5|30601.5|30636.5|30596.5|30636.5|30611.3|30621.5|30596.5|10
1732550610000|2024-11-25 16:03:30|30628.8|30608.8|30624|30604|30628.8|30608.8|30624|30604|1
1732550620000|2024-11-25 16:03:40|30628.7|30608.7|30629|30609|30629|30609|30628.7|30608.7|4
1732550630000|2024-11-25 16:03:50|30631.3|30611.3|30643.8|30623.8|30643.8|30623.8|30631.3|30611.3|12
1732550640000|2024-11-25 16:04:00|30648.5|30628.5|30649.1|30629.1|30661|30641|30643.5|30623.5|9
1732550650000|2024-11-25 16:04:10|30646.8|30626.8|30653.8|30633.8|30653.8|30633.8|30646.8|30626.8|4
1732550660000|2024-11-25 16:04:20|30649|30629|30651.3|30631.3|30651.3|30631.3|30641.5|30621.5|4
1732550670000|2024-11-25 16:04:30|30651.5|30631.5|30666.3|30646.3|30668.8|30648.8|30651.5|30631.5|7
1732550680000|2024-11-25 16:04:40|30669|30649|30666.5|30646.5|30671.3|30651.3|30666.5|30646.5|5
1732550690000|2024-11-25 16:04:50|30669|30649|30671.3|30651.3|30671.3|30651.3|30669|30649|3
1732550700000|2024-11-25 16:05:00|30671.5|30651.5|30691.1|30671.1|30691.1|30671.1|30671.5|30651.5|17
1732550710000|2024-11-25 16:05:10|30688.8|30668.8|30676.3|30656.3|30688.8|30668.8|30676.3|30656.3|5
1732550720000|2024-11-25 16:05:20|30681.1|30661.1|30696.1|30676.1|30696.1|30676.1|30681.1|30661.1|3
1732550730000|2024-11-25 16:05:30|30698.5|30678.5|30698.5|30678.5|30698.5|30678.5|30698.5|30678.5|1
1732550740000|2024-11-25 16:05:40|30698.6|30678.6|30698.6|30678.6|30701.1|30681.1|30698.6|30678.6|5
1732550750000|2024-11-25 16:05:50|30706.1|30686.1|30703.8|30683.8|30706.1|30686.1|30703.8|30683.8|1
1732550760000|2024-11-25 16:06:00|30708.6|30688.6|30713.8|30693.8|30716.1|30696.1|30708.6|30688.6|9
1732550770000|2024-11-25 16:06:10|30704.3|30684.3|30683.6|30663.6|30704.3|30684.3|30683.6|30663.6|13
1732550780000|2024-11-25 16:06:20|||||||||6
1732550790000|2024-11-25 16:06:30|30686|30666|30696.1|30676.1|30696.1|30676.1|30686|30666|3
1732550800000|2024-11-25 16:06:40|30701.1|30681.1|30694|30674|30706.1|30686.1|30694|30674|4
1732550810000|2024-11-25 16:06:50|30693.6|30673.6|30691|30671|30693.6|30673.6|30691|30671|2
1732550820000|2024-11-25 16:07:00|30671.1|30651.1|30671.1|30651.1|30673.6|30653.6|30661.1|30641.1|10
1732550830000|2024-11-25 16:07:10|30673.5|30653.5|30676|30656|30676|30656|30671.1|30651.1|2
1732550840000|2024-11-25 16:07:20|30678.6|30658.6|30683.6|30663.6|30683.6|30663.6|30678.6|30658.6|2
1732550850000|2024-11-25 16:07:30|30688.3|30668.3|30674.6|30654.6|30688.6|30668.6|30674.6|30654.6|11
1732550860000|2024-11-25 16:07:40|30673.6|30653.6|30658.5|30638.5|30673.6|30653.6|30658.5|30638.5|9
1732550870000|2024-11-25 16:07:50|30658.6|30638.6|30665.8|30645.8|30668.2|30648.2|30658.6|30638.6|4
1732550880000|2024-11-25 16:08:00|30665.7|30645.7|30673.3|30653.3|30673.3|30653.3|30661|30641|9
1732550890000|2024-11-25 16:08:10|30675.8|30655.8|30671.1|30651.1|30675.8|30655.8|30671.1|30651.1|2
1732550900000|2024-11-25 16:08:20|30673.6|30653.6|30678.6|30658.6|30678.6|30658.6|30673.6|30653.6|2
1732550910000|2024-11-25 16:08:30|30681|30661|30681.1|30661.1|30681.1|30661.1|30681|30661|3
1732550920000|2024-11-25 16:08:40|30688.6|30668.6|30698.6|30678.6|30700.8|30680.8|30688.6|30668.6|19
1732550930000|2024-11-25 16:08:50|||||||||1
1732550940000|2024-11-25 16:09:00|30703.3|30683.3|30716.1|30696.1|30716.1|30696.1|30703.3|30683.3|6
1732550950000|2024-11-25 16:09:10|30718.5|30698.5|30728.3|30708.3|30728.3|30708.3|30718.5|30698.5|4
1732550960000|2024-11-25 16:09:20|30733|30713|30739.1|30719.1|30751|30728.5|30733|30711|14
1732550970000|2024-11-25 16:09:30|30736.8|30716.8|30721|30701|30736.8|30716.8|30721|30701|6
1732550980000|2024-11-25 16:09:40|30718.5|30698.5|30716.1|30696.1|30726.1|30698.5|30713.8|30686.1|1
1732550990000|2024-11-25 16:09:50|30728.2|30708.2|30735.8|30715.8|30735.8|30715.8|30728.2|30708.2|5
1732551000000|2024-11-25 16:10:00|30736|30716|30746|30726|30746|30726|30736|30716|2
1732551010000|2024-11-25 16:10:10|30748.5|30728.5|30748.5|30728.5|30748.5|30728.5|30748.5|30728.5|0
1732551020000|2024-11-25 16:10:20|30753.6|30733.6|30756|30736|30756|30736|30753.6|30733.6|9
1732551030000|2024-11-25 16:10:30|30743.6|30723.6|30738.8|30718.8|30743.6|30723.6|30738.8|30718.8|3
1732551040000|2024-11-25 16:10:40|30741.1|30721.1|30741.1|30721.1|30741.1|30721.1|30738.6|30718.6|1
1732551050000|2024-11-25 16:10:50|30743.6|30723.6|30743.6|30723.6|30743.6|30723.6|30743.6|30723.6|1
1732551060000|2024-11-25 16:11:00|||||||||1
1732551070000|2024-11-25 16:11:10|30741.3|30721.3|30741.1|30721.1|30741.3|30721.3|30741.1|30721.1|20
1732551080000|2024-11-25 16:11:20|30743.5|30723.5|30743.5|30723.5|30743.5|30723.5|30743.5|30723.5|0
1732551090000|2024-11-25 16:11:30|30743.8|30723.8|30763.3|30743.3|30763.3|30743.3|30743.8|30723.8|6
1732551100000|2024-11-25 16:11:40|30768.3|30748.3|30741.8|30721.8|30768.3|30748.3|30741.8|30721.8|16
1732551110000|2024-11-25 16:11:50|30736.4|30716.4|30711.6|30691.6|30736.4|30716.4|30711.4|30686.3|53
1732551120000|2024-11-25 16:12:00|30709.3|30689.3|30709.4|30689.4|30716.6|30696.6|30709.1|30689.1|57
1732551130000|2024-11-25 16:12:10|30706.9|30686.9|30684.7|30664.7|30706.9|30686.9|30682.4|30662.4|67
1732551140000|2024-11-25 16:12:20|30682.2|30662.2|30682.1|30662.1|30682.2|30662.2|30682.1|30662.1|5
1732551150000|2024-11-25 16:12:30|30679.7|30659.7|30681.9|30661.9|30681.9|30661.9|30677.1|30657.1|4
1732551160000|2024-11-25 16:12:40|30677.1|30657.1|30677.2|30657.2|30681.9|30661.9|30677.1|30657.1|2
1732551170000|2024-11-25 16:12:50|30681.9|30661.9|30681.9|30661.9|30681.9|30661.9|30681.9|30661.9|10
1732551180000|2024-11-25 16:13:00|30682.1|30662.1|30679.4|30659.4|30682.1|30662.1|30679.4|30659.4|4
1732551190000|2024-11-25 16:13:10|30681.8|30661.8|30681.9|30661.9|30681.9|30661.9|30676.9|30656.9|2
1732551200000|2024-11-25 16:13:20|30679.6|30659.6|30679.4|30659.4|30681.9|30661.9|30676.9|30656.9|1
1732551210000|2024-11-25 16:13:30|30681.9|30661.9|30681.8|30661.8|30681.9|30661.9|30679.6|30659.6|2
1732551220000|2024-11-25 16:13:40|30679.4|30659.4|30684.3|30664.3|30684.3|30664.3|30679.3|30659.3|2
1732551230000|2024-11-25 16:13:50|30684.4|30664.4|30696.4|30676.4|30696.4|30676.4|30684.4|30664.4|2
1732551240000|2024-11-25 16:14:00|30689.3|30669.3|30682.2|30662.2|30689.3|30669.3|30682.2|30662.2|14
1732551250000|2024-11-25 16:14:10|30681.8|30661.8|30669.4|30649.4|30681.8|30661.8|30669.4|30649.4|2
1732551260000|2024-11-25 16:14:20|30661.9|30641.9|30654.6|30634.6|30661.9|30641.9|30654.6|30634.6|15
1732551270000|2024-11-25 16:14:30|30652.2|30632.2|30654.7|30634.7|30657.1|30637.1|30652.2|30632.2|6
1732551280000|2024-11-25 16:14:40|30657.1|30637.1|30661.6|30641.6|30661.8|30641.8|30657.1|30637.1|7
1732551290000|2024-11-25 16:14:50|30649.6|30629.6|30644.6|30624.6|30649.6|30629.6|30644.6|30624.6|14
1732551300000|2024-11-25 16:15:00|30644.7|30624.7|30644.6|30624.6|30651.9|30631.9|30644.6|30624.6|6
1732551310000|2024-11-25 16:15:10|30642.2|30622.2|30642.1|30622.1|30642.2|30622.2|30642.1|30622.1|3
1732551320000|2024-11-25 16:15:20|||||||||1
1732551330000|2024-11-25 16:15:30|30641.9|30621.9|30629.6|30609.6|30641.9|30621.9|30629.6|30609.6|5
1732551340000|2024-11-25 16:15:40|30629.4|30609.4|30619.6|30599.6|30629.4|30609.4|30619.6|30599.6|6
1732551350000|2024-11-25 16:15:50|30619.7|30599.7|30622.1|30602.1|30622.1|30602.1|30619.7|30599.7|13
1732551360000|2024-11-25 16:16:00|30619.6|30599.6|30567.2|30547.2|30619.6|30599.6|30567.2|30547.2|23
1732551370000|2024-11-25 16:16:10|30569.7|30549.7|30572.1|30552.1|30572.1|30552.1|30569.6|30549.6|9
1732551380000|2024-11-25 16:16:20|30586.3|30566.3|30587.1|30567.1|30592.4|30567.1|30584.7|30552.4|7
1732551390000|2024-11-25 16:16:30|30589.6|30569.6|30611.9|30591.9|30611.9|30591.9|30589.6|30569.6|10
1732551400000|2024-11-25 16:16:40|30612.1|30592.1|30617.1|30597.1|30617.1|30597.1|30612.1|30592.1|3
1732551410000|2024-11-25 16:16:50|||||||||2
1732551420000|2024-11-25 16:17:00|30617.2|30597.2|30614.6|30594.6|30617.2|30597.2|30614.6|30594.6|6
1732551430000|2024-11-25 16:17:10|||||||||2
1732551440000|2024-11-25 16:17:20|30616.9|30596.9|30621.9|30601.9|30621.9|30601.9|30616.9|30596.9|3
1732551450000|2024-11-25 16:17:30|30616.9|30596.9|30614.6|30594.6|30616.9|30596.9|30614.6|30594.6|3
1732551460000|2024-11-25 16:17:40|30609.6|30589.6|30597.5|30577.5|30609.6|30589.6|30597.5|30577.5|2
1732551470000|2024-11-25 16:17:50|||||||||1
1732551480000|2024-11-25 16:18:00|30592.2|30572.2|30584.6|30564.6|30592.2|30572.2|30584.6|30564.6|11
1732551490000|2024-11-25 16:18:10|30587.1|30567.1|30589.6|30569.6|30589.6|30569.6|30587.1|30567.1|4
1732551500000|2024-11-25 16:18:20|30591.9|30571.9|30592.2|30572.2|30592.2|30572.2|30591.9|30571.9|4
1732551510000|2024-11-25 16:18:30|30592.4|30572.4|30619.2|30579.2|30619.2|30584.4|30592.4|30572.4|4
1732551520000|2024-11-25 16:18:40|30614.6|30594.6|30607.2|30587.2|30614.6|30594.6|30607.2|30587.2|5
1732551530000|2024-11-25 16:18:50|30599.7|30579.7|30589.6|30569.6|30599.7|30579.7|30589.6|30569.6|0
1732551540000|2024-11-25 16:19:00|30592.1|30572.1|30592.1|30572.1|30592.1|30572.1|30592.1|30572.1|4
1732551550000|2024-11-25 16:19:10|30596.7|30576.7|30592.1|30572.1|30597.1|30577.1|30592.1|30572.1|5
1732551560000|2024-11-25 16:19:20|30587.1|30567.1|30587.1|30567.1|30587.1|30567.1|30587.1|30567.1|1
1732551570000|2024-11-25 16:19:30|30586.9|30566.9|30582.2|30562.2|30586.9|30566.9|30582.2|30562.2|2
1732551580000|2024-11-25 16:19:40|30582.1|30562.1|30582.1|30562.1|30582.1|30562.1|30582.1|30562.1|1
1732551590000|2024-11-25 16:19:50|||||||||1
1732551600000|2024-11-25 16:20:00|||||||||2
1732551620000|2024-11-25 16:20:20|30587.1|30567.1|30614.6|30594.6|30614.6|30594.6|30587.1|30567.1|9
1732551630000|2024-11-25 16:20:30|30609.6|30589.6|30604.4|30584.4|30609.6|30589.6|30604.4|30584.4|12
1732551640000|2024-11-25 16:20:40|30599.7|30579.7|30599.4|30579.4|30599.7|30579.7|30599.4|30579.4|2
1732551650000|2024-11-25 16:20:50|30594.6|30574.6|30594.6|30574.6|30594.6|30574.6|30594.6|30574.6|1
1732551660000|2024-11-25 16:21:00|30582.1|30562.1|30570|30550|30582.1|30562.1|30570|30550|2
1732551670000|2024-11-25 16:21:10|30569.7|30549.7|30569.7|30549.7|30569.7|30549.7|30569.7|30549.7|2
1732551680000|2024-11-25 16:21:20|||||||||3
1732551690000|2024-11-25 16:21:30|30564.7|30544.7|30547.1|30527.1|30564.7|30544.7|30547.1|30527.1|7
1732551700000|2024-11-25 16:21:40|30541.9|30521.9|30546.6|30526.6|30546.6|30526.6|30541.9|30521.9|4
1732551710000|2024-11-25 16:21:50|30546.9|30526.9|30549.7|30529.7|30552.1|30532.1|30546.9|30526.9|6
1732551720000|2024-11-25 16:22:00|30549.6|30529.6|30549.6|30529.6|30549.6|30529.6|30549.6|30529.6|4
1732551740000|2024-11-25 16:22:20|30544.6|30524.6|30539.6|30519.6|30544.6|30524.6|30539.6|30519.6|3
1732551750000|2024-11-25 16:22:30|30540|30520|30547.2|30527.2|30547.2|30527.2|30540|30520|17
1732551760000|2024-11-25 16:22:40|30549.7|30529.7|30567|30547|30567|30547|30549.7|30529.7|5
1732551770000|2024-11-25 16:22:50|30572.4|30552.4|30585|30565|30585|30565|30572.4|30552.4|4
1732551780000|2024-11-25 16:23:00|30573.3|30553.3|30557.4|30537.4|30573.3|30553.3|30557.4|30537.4|1
1732551790000|2024-11-25 16:23:10|30542.5|30522.5|30540.2|30520.2|30542.5|30522.5|30540.2|30520.2|0
1732551800000|2024-11-25 16:23:20|30537.7|30517.7|30537.7|30517.7|30537.7|30517.7|30537.7|30517.7|1
1732551810000|2024-11-25 16:23:30|30467.7|30447.7|30447.8|30427.8|30467.7|30447.7|30447.8|30427.8|6
1732551820000|2024-11-25 16:23:40|30447.5|30427.5|30442.8|30422.8|30447.5|30427.5|30442.8|30422.8|10
1732551830000|2024-11-25 16:23:50|30447.5|30427.5|30450.2|30430.2|30450.2|30430.2|30447.5|30427.5|2
1732551840000|2024-11-25 16:24:00|30455.2|30435.2|30492.4|30472.4|30494.7|30474.7|30455.2|30435.2|69
1732551850000|2024-11-25 16:24:10|30494.7|30474.7|30504.5|30484.5|30504.5|30484.5|30494.7|30474.7|8
1732551860000|2024-11-25 16:24:20|30506.9|30486.9|30502.5|30482.5|30509.5|30489.5|30502.5|30482.5|5
1732551870000|2024-11-25 16:24:30|30502.4|30482.4|30492|30472|30507|30487|30492|30472|6
1732551880000|2024-11-25 16:24:40|30489.7|30469.7|30487|30467|30489.7|30469.7|30487|30467|8
1732551890000|2024-11-25 16:24:50|30482.2|30462.2|30477.2|30457.2|30487|30462.2|30474.7|30447|10
1732551900000|2024-11-25 16:25:00|30491.9|30451.9|30487|30467|30491.9|30467|30484.2|30451.9|4
1732551910000|2024-11-25 16:25:10|30492.4|30452.4|30492.2|30452.2|30492.4|30452.4|30492.2|30452.2|5
1732551920000|2024-11-25 16:25:20|30479.7|30459.7|30479.7|30459.7|30479.7|30459.7|30479.7|30459.7|0
1732551930000|2024-11-25 16:25:30|30486.9|30466.9|30487|30467|30487|30467|30486.9|30466.9|2
1732551940000|2024-11-25 16:25:40|30489.5|30469.5|30492|30472|30492|30472|30489.5|30469.5|2
1732551950000|2024-11-25 16:25:50|||||||||1
1732551960000|2024-11-25 16:26:00|30485|30465|30472.2|30452.2|30485|30465|30472.2|30452.2|6
1732551970000|2024-11-25 16:26:10|30474.5|30454.5|30472.2|30452.2|30474.5|30454.5|30471.9|30451.9|1
1732551980000|2024-11-25 16:26:20|30474.5|30454.5|30489.5|30469.5|30492.5|30469.5|30474.5|30452.5|7
1732551990000|2024-11-25 16:26:30|30489.2|30469.2|30462.4|30442.4|30489.2|30469.2|30462.4|30442.4|3
1732552000000|2024-11-25 16:26:40|30462.2|30442.2|30462.2|30442.2|30462.2|30442.2|30462.2|30442.2|3
1732552010000|2024-11-25 16:26:50|30467.2|30447.2|30472|30452|30472|30452|30467.2|30447.2|1
1732552020000|2024-11-25 16:27:00|30474.5|30454.5|30489.4|30469.4|30489.4|30469.4|30474.5|30454.5|11
1732552030000|2024-11-25 16:27:10|30489.5|30469.5|30489.5|30469.5|30492|30472|30489.5|30469.5|2
1732552040000|2024-11-25 16:27:20|30487.2|30467.2|30511.9|30491.9|30514.2|30494.2|30487|30467|2
1732552050000|2024-11-25 16:27:30|30514.4|30494.4|30514.4|30494.4|30514.4|30494.4|30514.4|30494.4|1
1732552060000|2024-11-25 16:27:40|30512|30492|30524.4|30504.4|30524.4|30504.4|30512|30492|19
1732552080000|2024-11-25 16:28:00|30524.5|30484.5|30501.9|30481.9|30524.5|30484.5|30501.9|30481.9|11
1732552090000|2024-11-25 16:28:10|30499.5|30479.5|30496.9|30476.9|30499.5|30479.5|30496.9|30476.9|1
1732552100000|2024-11-25 16:28:20|30496.7|30476.7|30496.7|30476.7|30499.2|30479.2|30496.7|30476.7|4
1732552110000|2024-11-25 16:28:30|30494.4|30474.4|30496.7|30476.7|30496.7|30476.7|30494.2|30474.2|6
1732552120000|2024-11-25 16:28:40|||||||||1
1732552140000|2024-11-25 16:29:00|30499.1|30479.1|30511.7|30491.7|30511.7|30491.7|30499.1|30479.1|10
1732552160000|2024-11-25 16:29:20|30514.4|30494.4|30526.6|30506.6|30526.6|30506.6|30514.4|30494.4|4
1732552170000|2024-11-25 16:29:30|30526.7|30506.7|30534.4|30514.4|30534.4|30514.4|30526.7|30506.7|2
1732552180000|2024-11-25 16:29:40|30534.2|30514.2|30531.4|30511.4|30534.2|30514.2|30531.4|30511.4|8
1732552200000|2024-11-25 16:30:00|30531.7|30511.7|30541.7|30521.7|30544.1|30524.1|30531.7|30511.7|7
1732552210000|2024-11-25 16:30:10|30541.9|30521.9|30539.4|30519.4|30544.5|30521.9|30529.5|30504.5|7
1732552220000|2024-11-25 16:30:20|30541.7|30521.7|30536.9|30516.9|30541.9|30521.9|30536.9|30516.9|9
1732552230000|2024-11-25 16:30:30|30536.7|30516.7|30536.6|30516.6|30536.7|30516.7|30536.6|30516.6|1
1732552240000|2024-11-25 16:30:40|30534.1|30514.1|30534.1|30514.1|30534.1|30514.1|30534.1|30514.1|0
1732552260000|2024-11-25 16:31:00|30534.2|30514.2|30511.7|30491.7|30534.2|30514.2|30511.7|30491.7|5
1732552280000|2024-11-25 16:31:20|30514.2|30494.2|30526.6|30506.6|30529.1|30509.1|30514.2|30494.2|3
1732552290000|2024-11-25 16:31:30|30524.2|30504.2|30538.6|30518.6|30538.6|30518.6|30521.9|30501.9|8
1732552300000|2024-11-25 16:31:40|30539.1|30519.1|30543.8|30523.8|30543.8|30523.8|30539.1|30519.1|10
1732552310000|2024-11-25 16:31:50|30546.3|30526.3|30544.2|30524.2|30546.6|30526.6|30544.2|30524.2|0
1732552320000|2024-11-25 16:32:00|30549.1|30529.1|30551.7|30531.7|30551.7|30531.7|30549.1|30529.1|4
1732552340000|2024-11-25 16:32:20|30544.1|30524.1|30534.7|30514.7|30551.7|30524.1|30534.7|30511.7|7
1732552350000|2024-11-25 16:32:30|30534.4|30514.4|30514.2|30494.2|30534.4|30514.4|30514.2|30494.2|4
1732552360000|2024-11-25 16:32:40|30506.4|30486.4|30506.4|30486.4|30506.4|30486.4|30504.1|30484.1|3
1732552370000|2024-11-25 16:32:50|30506.7|30486.7|30506.7|30486.7|30506.7|30486.7|30504.2|30484.2|3
1732552380000|2024-11-25 16:33:00|30509.2|30489.2|30521.7|30501.7|30526.2|30504.1|30509.2|30486.2|5
1732552390000|2024-11-25 16:33:10|30524.1|30504.1|30531.6|30511.6|30541.4|30514.1|30524.1|30501.4|7
1732552400000|2024-11-25 16:33:20|30534.1|30514.1|30534.1|30514.1|30536.6|30516.6|30534.1|30514.1|11
1732552410000|2024-11-25 16:33:30|30539.1|30519.1|30539.1|30519.1|30539.1|30519.1|30539.1|30519.1|1
1732552420000|2024-11-25 16:33:40|30541.6|30521.6|30546.7|30526.7|30549.1|30529.1|30541.6|30521.6|0
1732552430000|2024-11-25 16:33:50|||||||||1
1732552440000|2024-11-25 16:34:00|30546.6|30526.6|30539.2|30519.2|30546.6|30526.6|30539.2|30519.2|7
1732552450000|2024-11-25 16:34:10|30532.2|30512.2|30531.6|30511.6|30532.2|30512.2|30531.6|30511.6|0
1732552460000|2024-11-25 16:34:20|30526.9|30506.9|30531.7|30511.7|30531.7|30511.7|30526.9|30506.9|0
1732552470000|2024-11-25 16:34:30|30536.6|30516.6|30556.2|30536.2|30556.2|30536.2|30536.6|30516.6|5
1732552480000|2024-11-25 16:34:40|30556.4|30536.4|30556.6|30536.6|30556.6|30536.6|30556.4|30536.4|0
1732552490000|2024-11-25 16:34:50|30573.6|30553.6|30583.6|30563.6|30583.6|30563.6|30573.6|30553.6|15
1732552500000|2024-11-25 16:35:00|30583.7|30563.7|30591.4|30571.4|30591.4|30571.4|30583.7|30563.7|9
1732552510000|2024-11-25 16:35:10|30589.1|30569.1|30606.1|30586.1|30606.1|30586.1|30588.9|30568.9|2
1732552520000|2024-11-25 16:35:20|30620.8|30580.8|30618.7|30598.7|30621.4|30598.7|30616.4|30580.8|8
1732552530000|2024-11-25 16:35:30|30618.9|30598.9|30616.6|30596.6|30626.2|30606.2|30616.6|30596.6|9
1732552540000|2024-11-25 16:35:40|30614.1|30594.1|30614.1|30594.1|30614.1|30594.1|30614.1|30594.1|4
1732552550000|2024-11-25 16:35:50|30616.4|30596.4|30631.4|30611.4|30636.4|30611.4|30616.4|30596.4|25
1732552560000|2024-11-25 16:36:00|30636.1|30616.1|30641.2|30621.2|30641.2|30621.2|30636.1|30616.1|8
1732552570000|2024-11-25 16:36:10|30643.7|30623.7|30643.9|30623.9|30646.2|30626.2|30643.7|30623.7|14
1732552580000|2024-11-25 16:36:20|||||||||1
1732552590000|2024-11-25 16:36:30|||||||||2
1732552600000|2024-11-25 16:36:40|30641.6|30621.6|30641.6|30621.6|30641.6|30621.6|30641.6|30621.6|2
1732552610000|2024-11-25 16:36:50|30656.4|30636.4|30656.4|30636.4|30656.4|30636.4|30656.4|30636.4|3
1732552620000|2024-11-25 16:37:00|30658.7|30638.7|30658.7|30638.7|30658.9|30638.9|30656.4|30636.4|6
1732552630000|2024-11-25 16:37:10|30658.9|30638.9|30656.4|30636.4|30658.9|30638.9|30656.4|30636.4|2
1732552640000|2024-11-25 16:37:20|30654.2|30634.2|30658.9|30638.9|30658.9|30638.9|30654.2|30634.2|1
1732552650000|2024-11-25 16:37:30|||||||||1
1732552660000|2024-11-25 16:37:40|30661.2|30641.2|30668.9|30648.9|30668.9|30648.9|30661.2|30641.2|5
1732552670000|2024-11-25 16:37:50|30673.9|30653.9|30673.7|30653.7|30678.6|30658.6|30673.7|30653.7|9
1732552680000|2024-11-25 16:38:00|30666.7|30646.7|30641.9|30621.9|30666.7|30646.7|30641.9|30621.9|42
1732552690000|2024-11-25 16:38:10|30637.2|30617.2|30636.2|30616.2|30641.2|30621.2|30636.2|30616.2|2
1732552700000|2024-11-25 16:38:20|30633.9|30613.9|30626.7|30606.7|30633.9|30613.9|30626.7|30606.7|5
1732552710000|2024-11-25 16:38:30|30626.4|30606.4|30616.1|30596.1|30626.4|30606.4|30616.1|30596.1|21
1732552720000|2024-11-25 16:38:40|30613.9|30593.9|30616.4|30596.4|30618.9|30598.9|30613.9|30593.9|2
1732552730000|2024-11-25 16:38:50|30616.2|30596.2|30613.9|30593.9|30616.2|30596.2|30613.9|30593.9|5
1732552740000|2024-11-25 16:39:00|30611.6|30591.6|30601.7|30581.7|30611.6|30591.6|30601.7|30581.7|10
1732552750000|2024-11-25 16:39:10|30601.4|30581.4|30601.4|30581.4|30601.4|30581.4|30601.4|30581.4|0
1732552760000|2024-11-25 16:39:20|30603.7|30583.7|30587|30567|30603.9|30583.9|30587|30567|20
1732552770000|2024-11-25 16:39:30|30589.4|30569.4|30591.7|30571.7|30591.7|30571.7|30587|30567|3
1732552780000|2024-11-25 16:39:40|30594.2|30574.2|30601.5|30581.5|30601.5|30581.5|30594.2|30574.2|2
1732552790000|2024-11-25 16:39:50|30606.7|30586.7|30606.7|30586.7|30606.7|30586.7|30606.7|30586.7|4
1732552800000|2024-11-25 16:40:00|30611.4|30591.4|30611.7|30591.7|30611.7|30591.7|30606.9|30586.9|4
1732552810000|2024-11-25 16:40:10|30611.9|30591.9|30606.7|30586.7|30611.9|30591.9|30606.7|30586.7|10
1732552820000|2024-11-25 16:40:20|30606.5|30586.5|30599.4|30579.4|30606.5|30586.5|30591.7|30571.7|23
1732552830000|2024-11-25 16:40:30|30601.7|30581.7|30619.5|30599.5|30619.5|30599.5|30601.7|30581.7|4
1732552840000|2024-11-25 16:40:40|30619.7|30599.7|30617.2|30597.2|30619.7|30599.7|30617.2|30597.2|3
1732552850000|2024-11-25 16:40:50|30617|30597|30642|30602|30642|30604.5|30617|30597|6
1732552860000|2024-11-25 16:41:00|30641.4|30621.4|30641.4|30621.4|30641.4|30621.4|30641.4|30621.4|1
1732552870000|2024-11-25 16:41:10|30642|30622|30676.5|30656.5|30676.5|30656.5|30642|30622|18
1732552880000|2024-11-25 16:41:20|30681.2|30661.2|30688.9|30668.9|30688.9|30668.9|30681.2|30661.2|2
1732552890000|2024-11-25 16:41:30|30689.2|30669.2|30699.2|30679.2|30707|30681.7|30689.2|30667|7
1732552900000|2024-11-25 16:41:40|30699.4|30679.4|30709|30689|30709|30689|30699.4|30679.4|9
1732552910000|2024-11-25 16:41:50|30714.2|30694.2|30714.2|30694.2|30714.2|30694.2|30714.2|30694.2|18
1732552920000|2024-11-25 16:42:00|30714.4|30694.4|30709.2|30689.2|30714.4|30694.4|30706.7|30686.7|3
1732552930000|2024-11-25 16:42:10|||||||||1
1732552940000|2024-11-25 16:42:20|||||||||1
1732552950000|2024-11-25 16:42:30|||||||||6
1732552960000|2024-11-25 16:42:40|30716.5|30696.5|30716.5|30696.5|30716.5|30696.5|30716.5|30696.5|6
1732552970000|2024-11-25 16:42:50|30716.7|30696.7|30714.4|30694.4|30716.7|30696.7|30714.4|30694.4|0
1732552980000|2024-11-25 16:43:00|30714.2|30694.2|30714.2|30694.2|30714.2|30694.2|30714.2|30694.2|1
1732552990000|2024-11-25 16:43:10|30711.9|30691.9|30709.2|30689.2|30711.9|30691.9|30709.2|30689.2|6
1732553000000|2024-11-25 16:43:20|30711.7|30691.7|30711.7|30691.7|30711.7|30691.7|30711.7|30691.7|2
1732553010000|2024-11-25 16:43:30|30711.9|30691.9|30711.9|30691.9|30711.9|30691.9|30711.9|30691.9|1
1732553020000|2024-11-25 16:43:40|30714.2|30694.2|30714.2|30694.2|30714.2|30694.2|30714.2|30694.2|0
1732553030000|2024-11-25 16:43:50|30709.2|30689.2|30693.9|30673.9|30709.2|30689.2|30689.2|30669.2|8
1732553040000|2024-11-25 16:44:00|30694|30674|30691.7|30671.7|30694|30674|30691.4|30671.4|4
1732553050000|2024-11-25 16:44:10|30694.2|30674.2|30694.2|30674.2|30694.2|30674.2|30694.2|30674.2|0
1732553060000|2024-11-25 16:44:20|30686.7|30666.7|30676.7|30656.7|30686.7|30666.7|30676.7|30656.7|3
1732553070000|2024-11-25 16:44:30|30672|30652|30671.7|30651.7|30672|30652|30671.7|30651.7|2
1732553080000|2024-11-25 16:44:40|30674.2|30654.2|30676.5|30656.5|30676.5|30656.5|30674.2|30654.2|2
1732553090000|2024-11-25 16:44:50|30679|30659|30679.2|30659.2|30679.2|30659.2|30679|30659|0
1732553100000|2024-11-25 16:45:00|30681.7|30661.7|30686.5|30666.5|30686.5|30666.5|30681.7|30661.7|1
1732553110000|2024-11-25 16:45:10|30684.2|30664.2|30666.7|30646.7|30684.2|30664.2|30666.7|30646.7|5
1732553120000|2024-11-25 16:45:20|30661.7|30641.7|30646.7|30626.7|30661.7|30641.7|30646.7|30626.7|1
1732553130000|2024-11-25 16:45:30|30644.4|30624.4|30644.2|30624.2|30644.4|30624.4|30644.2|30624.2|4
1732553160000|2024-11-25 16:46:00|30646.7|30626.7|30649.2|30629.2|30649.2|30629.2|30646.7|30626.7|7
1732553170000|2024-11-25 16:46:10|30653.9|30633.9|30654.2|30634.2|30654.2|30634.2|30653.9|30633.9|3
1732553180000|2024-11-25 16:46:20|30658.9|30638.9|30659|30639|30659|30639|30658.9|30638.9|0
1732553190000|2024-11-25 16:46:30|||||||||1
1732553200000|2024-11-25 16:46:40|30654.3|30634.3|30651.7|30631.7|30654.3|30634.3|30651.7|30631.7|5
1732553210000|2024-11-25 16:46:50|30649.2|30629.2|30649.2|30629.2|30649.2|30629.2|30646.7|30626.7|2
1732553220000|2024-11-25 16:47:00|30646.8|30626.8|30649|30629|30649.2|30629.2|30646.8|30626.8|5
1732553230000|2024-11-25 16:47:10|30654.2|30634.2|30664.2|30644.2|30664.2|30644.2|30654.2|30634.2|4
1732553240000|2024-11-25 16:47:20|30666.7|30646.7|30669.3|30649.3|30669.3|30649.3|30666.7|30646.7|0
1732553250000|2024-11-25 16:47:30|30669.5|30649.5|30669.5|30649.5|30669.5|30649.5|30669.5|30649.5|1
1732553260000|2024-11-25 16:47:40|||||||||1
1732553270000|2024-11-25 16:47:50|30676.8|30656.8|30676.8|30656.8|30676.8|30656.8|30676.8|30656.8|2
1732553280000|2024-11-25 16:48:00|30674.2|30654.2|30674|30654|30674.2|30654.2|30674|30654|3
1732553290000|2024-11-25 16:48:10|30676.5|30656.5|30674.2|30654.2|30676.5|30656.5|30674.2|30654.2|5
1732553300000|2024-11-25 16:48:20|30671.8|30651.8|30619.2|30599.2|30671.8|30651.8|30619.2|30599.2|18
1732553310000|2024-11-25 16:48:30|30616.7|30596.7|30576.7|30556.7|30616.7|30596.7|30576.7|30556.7|12
1732553320000|2024-11-25 16:48:40|30567.3|30547.3|30561.8|30541.8|30567.3|30547.3|30561.8|30541.8|4
1732553330000|2024-11-25 16:48:50|30564.2|30544.2|30566.7|30546.7|30566.7|30546.7|30564.2|30544.2|1
1732553340000|2024-11-25 16:49:00|30569|30549|30576.8|30556.8|30581.7|30561.7|30569|30549|3
1732553350000|2024-11-25 16:49:10|30574.5|30554.5|30571.8|30551.8|30574.5|30554.5|30571.8|30551.8|10
1732553360000|2024-11-25 16:49:20|30562.5|30542.5|30539.3|30519.3|30562.5|30542.5|30539.3|30519.3|9
1732553370000|2024-11-25 16:49:30|30539.2|30519.2|30544.2|30524.2|30551.5|30524.2|30539.2|30511.5|4
1732553380000|2024-11-25 16:49:40|30546.7|30526.7|30564|30544|30564|30544|30546.7|30526.7|3
1732553390000|2024-11-25 16:49:50|30569.2|30549.2|30561.2|30541.2|30571.8|30551.8|30561.2|30541.2|6
1732553400000|2024-11-25 16:50:00|30559|30539|30556.8|30536.8|30559|30539|30556.7|30536.7|2
1732553410000|2024-11-25 16:50:10|30559.2|30539.2|30577|30537|30577|30539.2|30559.2|30537|2
1732553420000|2024-11-25 16:50:20|30571.7|30551.7|30576.5|30556.5|30576.5|30556.5|30571.7|30551.7|0
1732553430000|2024-11-25 16:50:30|30571.7|30551.7|30566.8|30546.8|30571.8|30551.8|30566.8|30546.8|2
1732553440000|2024-11-25 16:50:40|30571.5|30551.5|30571.8|30551.8|30571.8|30551.8|30571.5|30551.5|3
1732553450000|2024-11-25 16:50:50|30576.7|30556.7|30576.7|30556.7|30576.7|30556.7|30576.7|30556.7|1
1732553460000|2024-11-25 16:51:00|30581.7|30561.7|30581.7|30561.7|30581.7|30561.7|30581.7|30561.7|1
1732553470000|2024-11-25 16:51:10|30584.2|30564.2|30586.7|30566.7|30586.7|30566.7|30584.2|30564.2|1
1732553480000|2024-11-25 16:51:20|30586.8|30566.8|30574.2|30554.2|30586.8|30566.8|30574.2|30554.2|7
1732553490000|2024-11-25 16:51:30|30576.7|30556.7|30581.7|30561.7|30581.7|30561.7|30574.2|30554.2|11
1732553500000|2024-11-25 16:51:40|30584|30564|30584|30564|30584|30564|30584|30564|0
1732553510000|2024-11-25 16:51:50|30586.7|30566.7|30589.2|30569.2|30591.5|30571.5|30586.7|30566.7|3
1732553520000|2024-11-25 16:52:00|30591.5|30571.5|30589.2|30569.2|30594.2|30574.2|30589.2|30569.2|7
1732553530000|2024-11-25 16:52:10|30584.5|30564.5|30581.7|30561.7|30584.5|30564.5|30581.7|30561.7|1
1732553540000|2024-11-25 16:52:20|30586.4|30566.4|30586.5|30566.5|30586.5|30566.5|30586.4|30566.4|1
1732553550000|2024-11-25 16:52:30|30588.9|30568.9|30594|30574|30594|30574|30588.9|30568.9|6
1732553560000|2024-11-25 16:52:40|30594.2|30574.2|30606.8|30586.8|30606.8|30586.8|30594.2|30574.2|3
1732553570000|2024-11-25 16:52:50|30609.2|30589.2|30606.8|30586.8|30609.2|30589.2|30606.8|30586.8|1
1732553580000|2024-11-25 16:53:00|30604.3|30584.3|30589.2|30569.2|30604.3|30584.3|30589.2|30569.2|8
1732553590000|2024-11-25 16:53:10|30584.2|30564.2|30581.8|30561.8|30586.8|30566.8|30581.8|30561.8|2
1732553600000|2024-11-25 16:53:20|30579.3|30559.3|30586.7|30566.7|30586.7|30566.7|30579.2|30559.2|5
1732553610000|2024-11-25 16:53:30|30591.4|30571.4|30593.9|30573.9|30593.9|30573.9|30591.4|30571.4|1
1732553620000|2024-11-25 16:53:40|30593.7|30573.7|30579.2|30559.2|30593.7|30573.7|30579.2|30559.2|3
1732553630000|2024-11-25 16:53:50|30574.2|30554.2|30544.3|30524.3|30574.2|30554.2|30544.3|30524.3|17
1732553640000|2024-11-25 16:54:00|30549.2|30529.2|30554|30534|30554|30534|30549.2|30529.2|3
1732553650000|2024-11-25 16:54:10|30554.2|30534.2|30559.2|30539.2|30559.2|30539.2|30554.2|30534.2|1
1732553660000|2024-11-25 16:54:20|30556.8|30536.8|30556.5|30536.5|30559.2|30539.2|30556.5|30536.5|2
1732553670000|2024-11-25 16:54:30|30551.8|30531.8|30559.2|30539.2|30559.2|30539.2|30551.8|30531.8|3
1732553680000|2024-11-25 16:54:40|30561.8|30541.8|30571.7|30551.7|30591.5|30571.2|30561.8|30541.8|24
1732553690000|2024-11-25 16:54:50|30569.3|30549.3|30569.2|30549.2|30569.3|30549.3|30569.2|30549.2|1
1732553700000|2024-11-25 16:55:00|30566.8|30546.8|30569.2|30549.2|30569.2|30549.2|30566.7|30546.7|4
1732553710000|2024-11-25 16:55:10|30571.5|30551.5|30569.2|30549.2|30571.7|30551.7|30569.2|30549.2|3
1732553720000|2024-11-25 16:55:20|30574.2|30554.2|30574.2|30554.2|30574.2|30554.2|30571.7|30551.7|4
1732553730000|2024-11-25 16:55:30|30576.5|30556.5|30576.5|30556.5|30576.5|30556.5|30576.5|30556.5|1
1732553740000|2024-11-25 16:55:40|30576.7|30556.7|30586.4|30566.4|30586.4|30566.4|30576.7|30556.7|9
1732553750000|2024-11-25 16:55:50|30596|30576|30606.5|30586.5|30606.5|30586.5|30596|30576|6
1732553760000|2024-11-25 16:56:00|30606.4|30586.4|30604|30584|30606.4|30586.4|30604|30584|5
1732553770000|2024-11-25 16:56:10|30606.4|30586.4|30608.7|30588.7|30608.7|30588.7|30606.4|30586.4|1
1732553780000|2024-11-25 16:56:20|30608.9|30588.9|30631.4|30611.4|30631.4|30611.4|30608.9|30588.9|7
1732553790000|2024-11-25 16:56:30|30628.9|30608.9|30633.4|30613.4|30636.2|30613.4|30623.9|30596.2|5
1732553800000|2024-11-25 16:56:40|30626.8|30606.8|30631.4|30611.4|30631.4|30611.4|30626.4|30606.4|2
1732553810000|2024-11-25 16:56:50|30633.9|30613.9|30633.9|30613.9|30633.9|30613.9|30631.4|30611.4|3
1732553820000|2024-11-25 16:57:00|30636.2|30616.2|30646|30626|30646|30626|30636.2|30616.2|5
1732553830000|2024-11-25 16:57:10|30643.7|30623.7|30646.5|30626.5|30655.9|30635.9|30643.7|30623.7|12
1732553840000|2024-11-25 16:57:20|30645.9|30625.9|30633.9|30613.9|30645.9|30625.9|30633.9|30613.9|2
1732553850000|2024-11-25 16:57:30|30631.5|30611.5|30611.4|30591.4|30631.5|30611.5|30611.4|30591.4|4
1732553860000|2024-11-25 16:57:40|30611.5|30591.5|30611.4|30591.4|30611.5|30591.5|30611.4|30591.4|2
1732553870000|2024-11-25 16:57:50|30611.5|30591.5|30611.5|30591.5|30611.5|30591.5|30611.5|30591.5|3
1732553880000|2024-11-25 16:58:00|30609.2|30589.2|30631.4|30611.4|30631.4|30611.4|30609.2|30589.2|7
1732553890000|2024-11-25 16:58:10|30636.2|30616.2|30638.9|30618.9|30641.2|30621.2|30636.2|30616.2|4
1732553900000|2024-11-25 16:58:20|30641.2|30621.2|30656.5|30616.5|30656.5|30623.9|30641.2|30616.5|1
1732553910000|2024-11-25 16:58:30|30655.9|30635.9|30658.9|30638.9|30661.5|30641.5|30655.9|30635.9|6
1732553920000|2024-11-25 16:58:40|30654.2|30634.2|30648.9|30628.9|30654.2|30634.2|30646.4|30626.4|3
1732553930000|2024-11-25 16:58:50|||||||||21
1732553940000|2024-11-25 16:59:00|30651.2|30631.2|30646.4|30626.4|30651.2|30631.2|30646.4|30626.4|4
1732553950000|2024-11-25 16:59:10|30648.7|30628.7|30638.9|30618.9|30648.9|30628.9|30638.9|30618.9|26
1732553960000|2024-11-25 16:59:20|30636.4|30616.4|30636.2|30616.2|30636.4|30616.4|30636.2|30616.2|2
1732553970000|2024-11-25 16:59:30|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|2
1732553980000|2024-11-25 16:59:40|30638.7|30618.7|30646.2|30626.2|30648.7|30628.7|30638.7|30618.7|5
1732553990000|2024-11-25 16:59:50|30643.9|30623.9|30643.7|30623.7|30643.9|30623.9|30643.7|30623.7|3
1732554000000|2024-11-25 17:00:00|30641.2|30621.2|30613.9|30593.9|30641.2|30621.2|30613.9|30593.9|6
1732554010000|2024-11-25 17:00:10|||||||||2
1732554020000|2024-11-25 17:00:20|30611.5|30591.5|30613.9|30593.9|30613.9|30593.9|30611.5|30591.5|5
1732554030000|2024-11-25 17:00:30|30613.7|30593.7|30623.5|30603.5|30623.5|30603.5|30613.7|30593.7|3
1732554040000|2024-11-25 17:00:40|30621.2|30601.2|30616.2|30596.2|30621.2|30601.2|30613.9|30593.9|3
1732554050000|2024-11-25 17:00:50|30613.7|30593.7|30621|30601|30621|30601|30613.7|30593.7|4
1732554060000|2024-11-25 17:01:00|30618.5|30598.5|30633.5|30613.5|30633.5|30613.5|30616.2|30596.2|8
1732554070000|2024-11-25 17:01:10|30636|30616|30633.5|30613.5|30636|30616|30633.5|30613.5|5
1732554080000|2024-11-25 17:01:20|30633.7|30613.7|30640.7|30620.7|30640.7|30620.7|30633.7|30613.7|4
1732554090000|2024-11-25 17:01:30|30641|30621|30645.9|30625.9|30645.9|30625.9|30641|30621|1
1732554100000|2024-11-25 17:01:40|30646|30626|30653.5|30633.5|30653.5|30633.5|30646|30626|4
1732554110000|2024-11-25 17:01:50|30653.2|30633.2|30641.2|30621.2|30653.2|30633.2|30636.5|30616.5|4
1732554120000|2024-11-25 17:02:00|30640.9|30620.9|30643.5|30623.5|30656|30636|30640.9|30620.9|5
1732554130000|2024-11-25 17:02:10|30638.8|30618.8|30638.5|30618.5|30638.8|30618.8|30633.5|30613.5|2
1732554140000|2024-11-25 17:02:20|30650.2|30630.2|30656.2|30636.2|30656.2|30636.2|30650.2|30630.2|7
1732554150000|2024-11-25 17:02:30|30656|30636|30663.7|30643.7|30663.7|30643.7|30656|30636|3
1732554160000|2024-11-25 17:02:40|30668.4|30648.4|30657|30637|30673.5|30653.5|30657|30637|4
1732554170000|2024-11-25 17:02:50|30656.2|30636.2|30643.5|30623.5|30656.2|30636.2|30643.5|30623.5|2
1732554180000|2024-11-25 17:03:00|30643.4|30623.4|30643.7|30623.7|30646|30626|30643.4|30623.4|6
1732554190000|2024-11-25 17:03:10|30643.4|30623.4|30638.5|30618.5|30643.4|30623.4|30638.5|30618.5|3
1732554200000|2024-11-25 17:03:20|30635.9|30615.9|30616.2|30596.2|30635.9|30615.9|30616.2|30596.2|8
1732554210000|2024-11-25 17:03:30|30613.7|30593.7|30616|30596|30616|30596|30611.2|30591.2|2
1732554220000|2024-11-25 17:03:40|30618.5|30598.5|30618.5|30598.5|30618.5|30598.5|30618.5|30598.5|3
1732554230000|2024-11-25 17:03:50|30623.5|30603.5|30633.4|30613.4|30633.4|30613.4|30623.5|30603.5|3
1732554240000|2024-11-25 17:04:00|30631|30611|30630.9|30610.9|30631|30611|30630.9|30610.9|5
1732554250000|2024-11-25 17:04:10|30628.4|30608.4|30626|30606|30628.5|30608.5|30626|30606|3
1732554260000|2024-11-25 17:04:20|30626.2|30606.2|30626|30606|30628.5|30608.5|30626|30606|2
1732554270000|2024-11-25 17:04:30|30623.7|30603.7|30621|30601|30623.7|30603.7|30621|30601|6
1732554280000|2024-11-25 17:04:40|30618.7|30598.7|30618.5|30598.5|30618.7|30598.7|30618.5|30598.5|5
1732554290000|2024-11-25 17:04:50|30616.2|30596.2|30606.7|30586.7|30616.2|30596.2|30606.7|30586.7|9
1732554300000|2024-11-25 17:05:00|30611.3|30591.3|30605.7|30585.7|30611.3|30591.3|30596|30576|8
1732554310000|2024-11-25 17:05:10|30603.4|30583.4|30603.4|30583.4|30605.9|30585.9|30603.4|30583.4|4
1732554320000|2024-11-25 17:05:20|30606|30586|30620.7|30600.7|30620.7|30600.7|30606|30586|2
1732554330000|2024-11-25 17:05:30|30620.9|30600.9|30635.9|30615.9|30635.9|30615.9|30620.9|30600.9|2
1732554340000|2024-11-25 17:05:40|30636|30616|30636|30616|30638.5|30618.5|30636|30616|5
1732554350000|2024-11-25 17:05:50|30638.5|30618.5|30640.9|30620.9|30640.9|30620.9|30638.5|30618.5|1
1732554360000|2024-11-25 17:06:00|30641|30621|30638.5|30618.5|30641|30621|30638.5|30618.5|2
1732554370000|2024-11-25 17:06:10|30636.2|30616.2|30655.9|30635.9|30655.9|30635.9|30636.2|30616.2|11
1732554380000|2024-11-25 17:06:20|30653.5|30633.5|30668.5|30648.5|30668.5|30648.5|30653.5|30633.5|6
1732554390000|2024-11-25 17:06:30|30671.2|30651.2|30685.9|30665.9|30686|30666|30671.2|30651.2|12
1732554400000|2024-11-25 17:06:40|30683.5|30663.5|30691|30671|30691|30671|30683.5|30663.5|12
1732554410000|2024-11-25 17:06:50|30688.5|30668.5|30693.5|30673.5|30693.5|30673.5|30688.5|30668.5|5
1732554420000|2024-11-25 17:07:00|30700.7|30680.7|30706|30686|30706|30686|30700.7|30680.7|12
1732554430000|2024-11-25 17:07:10|30706.2|30686.2|30715.9|30695.9|30716|30696|30706.2|30686.2|9
1732554440000|2024-11-25 17:07:20|30713.4|30693.4|30708.5|30688.5|30713.4|30693.4|30708.5|30688.5|4
1732554450000|2024-11-25 17:07:30|30708.4|30688.4|30690.6|30670.6|30708.4|30688.4|30690.6|30670.6|4
1732554460000|2024-11-25 17:07:40|30688.2|30668.2|30663.5|30643.5|30688.2|30668.2|30663.5|30643.5|7
1732554470000|2024-11-25 17:07:50|30661|30641|30651|30631|30661|30641|30651|30631|8
1732554480000|2024-11-25 17:08:00|30648.7|30628.7|30651|30631|30651|30631|30648.5|30628.5|2
1732554490000|2024-11-25 17:08:10|||||||||3
1732554500000|2024-11-25 17:08:20|||||||||1
1732554520000|2024-11-25 17:08:40|30638.7|30618.7|30633.5|30613.5|30640.9|30620.9|30633.5|30613.5|6
1732554540000|2024-11-25 17:09:00|30636|30616|30636|30616|30636|30616|30633.5|30613.5|8
1732554550000|2024-11-25 17:09:10|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|3
1732554560000|2024-11-25 17:09:20|30638.4|30618.4|30626.2|30606.2|30638.4|30618.4|30626.2|30606.2|4
1732554570000|2024-11-25 17:09:30|30628.5|30608.5|30633.7|30613.7|30636|30616|30628.5|30608.5|5
1732554580000|2024-11-25 17:09:40|30635.9|30615.9|30618.7|30598.7|30635.9|30615.9|30616|30596|5
1732554590000|2024-11-25 17:09:50|30618.5|30598.5|30606|30586|30620.7|30598.5|30601|30580.7|7
1732554600000|2024-11-25 17:10:00|30610.9|30590.9|30618.5|30598.5|30618.5|30598.5|30610.9|30590.9|1
1732554610000|2024-11-25 17:10:10|30621|30601|30633.5|30613.5|30633.5|30613.5|30621|30601|9
1732554620000|2024-11-25 17:10:20|30635.9|30615.9|30625.7|30605.7|30640.7|30620.7|30625.7|30605.7|36
1732554630000|2024-11-25 17:10:30|30635.4|30575.4|30615.9|30595.9|30635.4|30598.4|30615.4|30575.4|2
1732554640000|2024-11-25 17:10:40|||||||||3
1732554650000|2024-11-25 17:10:50|30618.2|30598.2|30618.4|30598.4|30618.4|30598.4|30615.9|30595.9|1
1732554660000|2024-11-25 17:11:00|30615.9|30595.9|30600.9|30560.9|30615.9|30595.9|30593.4|30560.9|7
1732554670000|2024-11-25 17:11:10|30583.8|30563.8|30581|30541|30583.8|30563.8|30573.4|30541|4
1732554680000|2024-11-25 17:11:20|30568.5|30548.5|30573.4|30553.4|30573.5|30553.5|30568.5|30548.5|8
1732554690000|2024-11-25 17:11:30|30573.5|30553.5|30573.5|30553.5|30573.5|30553.5|30573.5|30553.5|0
1732554700000|2024-11-25 17:11:40|30575.9|30555.9|30583.5|30563.5|30583.5|30563.5|30575.9|30555.9|3
1732554710000|2024-11-25 17:11:50|30590.5|30570.5|30583.5|30563.5|30593.2|30573.2|30583.5|30563.5|12
1732554720000|2024-11-25 17:12:00|30571.8|30551.8|30568.7|30548.7|30571.8|30551.8|30568.7|30548.7|0
1732554730000|2024-11-25 17:12:10|30566|30546|30559|30539|30566|30546|30559|30539|6
1732554740000|2024-11-25 17:12:20|30558.5|30538.5|30528.7|30508.7|30558.5|30538.5|30528.7|30508.7|24
1732554750000|2024-11-25 17:12:30|30531.2|30511.2|30531.2|30511.2|30531.2|30511.2|30531.2|30511.2|2
1732554760000|2024-11-25 17:12:40|30533.8|30513.8|30538.7|30518.7|30538.7|30518.7|30533.8|30513.8|4
1732554770000|2024-11-25 17:12:50|30536.2|30516.2|30536.2|30516.2|30536.2|30516.2|30536.2|30516.2|9
1732554780000|2024-11-25 17:13:00|30533.8|30513.8|30543.2|30523.2|30543.2|30523.2|30531.2|30511.2|116
1732554790000|2024-11-25 17:13:10|30548.4|30528.4|30555.5|30535.5|30555.5|30535.5|30548.4|30528.4|4
1732554800000|2024-11-25 17:13:20|30555.9|30535.9|30563.5|30543.5|30563.5|30543.5|30555.9|30535.9|2
1732554810000|2024-11-25 17:13:30|30561.2|30541.2|30556.2|30536.2|30561.2|30541.2|30551.5|30531.5|14
1732554820000|2024-11-25 17:13:40|||||||||1
1732554830000|2024-11-25 17:13:50|30558.8|30538.8|30568.5|30548.5|30570.9|30550.9|30558.8|30538.8|15
1732554840000|2024-11-25 17:14:00|30568.4|30548.4|30561|30541|30568.4|30548.4|30561|30541|1
1732554850000|2024-11-25 17:14:10|30558.7|30538.7|30561|30541|30561|30541|30558.5|30538.5|2
1732554860000|2024-11-25 17:14:20|||||||||2
1732554870000|2024-11-25 17:14:30|||||||||1
1732554880000|2024-11-25 17:14:40|30560.9|30540.9|30553.4|30533.4|30560.9|30540.9|30548.5|30528.5|4
1732554890000|2024-11-25 17:14:50|30555.9|30535.9|30550.9|30530.9|30555.9|30535.9|30550.9|30530.9|1
1732554900000|2024-11-25 17:15:00|30548.5|30528.5|30526.2|30506.2|30548.5|30528.5|30526.2|30506.2|9
1732554910000|2024-11-25 17:15:10|30528.5|30508.5|30528.5|30508.5|30528.5|30508.5|30528.5|30508.5|3
1732554920000|2024-11-25 17:15:20|30536|30516|30536|30516|30543.4|30523.4|30536|30516|4
1732554930000|2024-11-25 17:15:30|30538.5|30518.5|30538.5|30518.5|30538.5|30518.5|30538.5|30518.5|1
1732554940000|2024-11-25 17:15:40|30536.2|30516.2|30498.5|30478.5|30536.2|30516.2|30498.5|30478.5|31
1732554950000|2024-11-25 17:15:50|30500.8|30480.8|30525.8|30505.8|30525.8|30505.8|30500.8|30480.8|6
1732554960000|2024-11-25 17:16:00|30523.5|30503.5|30526|30506|30526|30506|30521.2|30501.2|5
1732554970000|2024-11-25 17:16:10|30530.8|30510.8|30535.8|30515.8|30535.8|30515.8|30530.8|30510.8|3
1732554980000|2024-11-25 17:16:20|30538.5|30518.5|30536.3|30516.3|30538.7|30518.7|30536|30516|5
1732554990000|2024-11-25 17:16:30|30536|30516|30543.3|30523.3|30543.3|30523.3|30536|30516|3
1732555000000|2024-11-25 17:16:40|30543.5|30523.5|30543.5|30523.5|30546|30526|30543.5|30523.5|5
1732555010000|2024-11-25 17:16:50|30546|30526|30573.2|30553.2|30573.2|30553.2|30546|30526|11
1732555020000|2024-11-25 17:17:00|30570.8|30550.8|30578.3|30558.3|30578.3|30558.3|30570.8|30550.8|3
1732555030000|2024-11-25 17:17:10|30578.5|30558.5|30578.5|30558.5|30578.5|30558.5|30576|30556|5
1732555040000|2024-11-25 17:17:20|30583.2|30563.2|30590.8|30570.8|30590.8|30570.8|30583.2|30563.2|5
1732555050000|2024-11-25 17:17:30|30593.2|30573.2|30585.8|30565.8|30593.5|30573.5|30585.8|30565.8|2
1732555060000|2024-11-25 17:17:40|30581.2|30561.2|30581|30561|30581.2|30561.2|30581|30561|2
1732555070000|2024-11-25 17:17:50|30585.7|30565.7|30595.8|30575.8|30595.8|30575.8|30585.7|30565.7|9
1732555080000|2024-11-25 17:18:00|30593.5|30573.5|30586.2|30566.2|30593.5|30573.5|30575.8|30555.8|6
1732555090000|2024-11-25 17:18:10|30586|30566|30583.5|30563.5|30586|30566|30583.5|30563.5|2
1732555100000|2024-11-25 17:18:20|30578.5|30558.5|30558.7|30538.7|30578.5|30558.5|30558.7|30538.7|4
1732555110000|2024-11-25 17:18:30|30561|30541|30571|30551|30575.7|30553.3|30561|30535.7|5
1732555120000|2024-11-25 17:18:40|30573.5|30553.5|30580.8|30560.8|30581|30561|30573.5|30553.5|5
1732555130000|2024-11-25 17:18:50|30578.5|30558.5|30558.5|30538.5|30578.5|30558.5|30558.5|30538.5|4
1732555140000|2024-11-25 17:19:00|30558.3|30538.3|30548.5|30528.5|30558.3|30538.3|30548.5|30528.5|7
1732555150000|2024-11-25 17:19:10|30546.2|30526.2|30528.5|30508.5|30546.2|30526.2|30528.5|30508.5|4
1732555160000|2024-11-25 17:19:20|30533.5|30513.5|30536|30516|30536|30516|30533.5|30513.5|5
1732555170000|2024-11-25 17:19:30|30538.3|30518.3|30538.3|30518.3|30538.3|30518.3|30538.3|30518.3|10
1732555180000|2024-11-25 17:19:40|30540.7|30520.7|30540.7|30520.7|30540.7|30520.7|30538.3|30518.3|2
1732555190000|2024-11-25 17:19:50|30538.5|30518.5|30540.8|30520.8|30541|30521|30538.5|30518.5|6
1732555200000|2024-11-25 17:20:00|30538.3|30518.3|30526.2|30506.2|30538.3|30518.3|30526.2|30506.2|5
1732555210000|2024-11-25 17:20:10|30528.5|30508.5|30526|30506|30528.5|30508.5|30523.7|30503.7|6
1732555220000|2024-11-25 17:20:20|30528.3|30508.3|30530.8|30510.8|30533.3|30513.3|30526|30506|18
1732555230000|2024-11-25 17:20:30|30531.2|30511.2|30533.5|30513.5|30546|30526|30531.2|30511.2|9
1732555240000|2024-11-25 17:20:40|30535.8|30515.8|30535.8|30515.8|30535.8|30515.8|30533.5|30513.5|1
1732555250000|2024-11-25 17:20:50|30536|30516|30530.8|30510.8|30536|30516|30528.5|30508.5|5
1732555260000|2024-11-25 17:21:00|30533.5|30513.5|30533.5|30513.5|30538.5|30518.5|30533.5|30513.5|10
1732555270000|2024-11-25 17:21:10|30531.2|30511.2|30508.5|30488.5|30531.2|30511.2|30508.5|30488.5|6
1732555280000|2024-11-25 17:21:20|30511|30491|30525.5|30505.5|30525.5|30505.5|30511|30491|9
1732555290000|2024-11-25 17:21:30|30527.9|30507.9|30518.3|30498.3|30527.9|30507.9|30518.3|30498.3|5
1732555300000|2024-11-25 17:21:40|30515.8|30495.8|30528.2|30508.2|30528.2|30508.2|30513.5|30493.5|5
1732555310000|2024-11-25 17:21:50|30528.3|30508.3|30501|30481|30533.3|30513.3|30501|30481|4
1732555320000|2024-11-25 17:22:00|30498.7|30478.7|30518.3|30498.3|30518.3|30498.3|30495.8|30475.8|16
1732555330000|2024-11-25 17:22:10|30516|30496|30503.3|30483.3|30518.3|30498.3|30491|30471|38
1732555340000|2024-11-25 17:22:20|30505.8|30485.8|30500.8|30480.8|30505.8|30485.8|30496|30476|9
1732555350000|2024-11-25 17:22:30|30501|30481|30528.3|30508.3|30528.3|30508.3|30501|30481|9
1732555360000|2024-11-25 17:22:40|30523.7|30503.7|30526|30506|30526|30506|30523.5|30503.5|9
1732555370000|2024-11-25 17:22:50|30528.3|30508.3|30525.8|30505.8|30528.5|30508.5|30523.5|30503.5|8
1732555380000|2024-11-25 17:23:00|30528.3|30508.3|30506|30486|30558.3|30538.3|30506|30486|42
1732555390000|2024-11-25 17:23:10|30503.5|30483.5|30471.6|30451.6|30505.8|30485.8|30471.6|30451.6|49
1732555400000|2024-11-25 17:23:20|30471.1|30451.1|30448.8|30428.8|30471.1|30451.1|30448.8|30428.8|24
1732555410000|2024-11-25 17:23:30|30446.3|30426.3|30446.3|30426.3|30446.3|30426.3|30436.3|30416.3|38
1732555420000|2024-11-25 17:23:40|30444|30424|30468.5|30448.5|30468.5|30448.5|30443.8|30423.8|56
1732555430000|2024-11-25 17:23:50|30468.8|30448.8|30453.6|30433.6|30473.6|30453.6|30448.5|30428.5|25
1732555440000|2024-11-25 17:24:00|30453.5|30433.5|30451.3|30431.3|30453.5|30433.5|30446.3|30426.3|42
1732555450000|2024-11-25 17:24:10|30453.6|30433.6|30463.6|30443.6|30463.6|30443.6|30451.3|30431.3|85
1732555460000|2024-11-25 17:24:20|30463.8|30443.8|30481.1|30461.1|30484|30464|30463.8|30443.8|33
1732555470000|2024-11-25 17:24:30|30481|30461|30488.8|30468.8|30488.8|30468.8|30481|30461|41
1732555480000|2024-11-25 17:24:40|30491.1|30471.1|30476.3|30456.3|30493.6|30473.6|30474|30454|65
1732555490000|2024-11-25 17:24:50|30473.8|30453.8|30469|30449|30478.8|30458.8|30469|30449|62
1732555500000|2024-11-25 17:25:00|30466.5|30446.5|30444.3|30424.3|30466.5|30446.5|30439.6|30419.6|59
1732555510000|2024-11-25 17:25:10|30441.9|30421.9|30441.8|30421.8|30441.9|30421.9|30441.8|30421.8|1
1732555520000|2024-11-25 17:25:20|30446.5|30426.5|30446.8|30426.8|30446.8|30426.8|30446.5|30426.5|1
1732555530000|2024-11-25 17:25:30|30449.1|30429.1|30459.4|30439.4|30459.4|30439.4|30446.8|30426.8|24
1732555540000|2024-11-25 17:25:40|30461.8|30441.8|30461.9|30441.9|30461.9|30441.9|30461.8|30441.8|6
1732555550000|2024-11-25 17:25:50|30464.4|30444.4|30461.9|30441.9|30464.4|30444.4|30461.9|30441.9|2
1732555560000|2024-11-25 17:26:00|30459.6|30439.6|30461.6|30441.6|30461.6|30441.6|30456.9|30436.9|10
1732555570000|2024-11-25 17:26:10|30461.8|30441.8|30461.8|30441.8|30461.8|30441.8|30461.8|30441.8|2
1732555580000|2024-11-25 17:26:20|30459.4|30439.4|30459.4|30439.4|30459.4|30439.4|30459.4|30439.4|7
1732555590000|2024-11-25 17:26:30|30459.3|30439.3|30451.8|30431.8|30459.3|30439.3|30451.8|30431.8|2
1732555600000|2024-11-25 17:26:40|30446.9|30426.9|30421.9|30401.9|30446.9|30426.9|30421.8|30401.8|7
1732555610000|2024-11-25 17:26:50|30424.3|30404.3|30424.3|30404.3|30424.4|30404.4|30421.9|30401.9|3
1732555620000|2024-11-25 17:27:00|30426.9|30406.9|30426.9|30406.9|30431.9|30411.9|30426.9|30406.9|12
1732555630000|2024-11-25 17:27:10|30422.2|30402.2|30426.8|30406.8|30426.8|30406.8|30421.9|30401.9|8
1732555640000|2024-11-25 17:27:20|30431.8|30411.8|30449.4|30429.4|30451.8|30431.8|30431.8|30411.8|3
1732555650000|2024-11-25 17:27:30|30451.8|30431.8|30449.4|30429.4|30451.9|30431.9|30449.4|30429.4|6
1732555660000|2024-11-25 17:27:40|30446.9|30426.9|30446.9|30426.9|30446.9|30426.9|30446.9|30426.9|2
1732555670000|2024-11-25 17:27:50|30447.1|30427.1|30449.4|30429.4|30449.4|30429.4|30447.1|30427.1|0
1732555680000|2024-11-25 17:28:00|30447.1|30427.1|30439.1|30419.1|30447.1|30427.1|30434.4|30414.4|8
1732555690000|2024-11-25 17:28:10|30439.4|30419.4|30444.3|30424.3|30444.3|30424.3|30437.1|30417.1|7
1732555700000|2024-11-25 17:28:20|30444.4|30424.4|30454.4|30434.4|30454.6|30434.6|30444.4|30424.4|6
1732555710000|2024-11-25 17:28:30|30454.6|30434.6|30459.4|30439.4|30459.4|30439.4|30454.6|30434.6|2
1732555720000|2024-11-25 17:28:40|30454.6|30434.6|30454.6|30434.6|30454.6|30434.6|30454.6|30434.6|3
1732555730000|2024-11-25 17:28:50|30454.7|30434.7|30459.4|30439.4|30459.4|30439.4|30454.7|30434.7|3
1732555740000|2024-11-25 17:29:00|30461.8|30441.8|30464.4|30444.4|30464.4|30444.4|30456.9|30436.9|11
1732555750000|2024-11-25 17:29:10|30464.6|30444.6|30466.9|30446.9|30466.9|30446.9|30464.6|30444.6|4
1732555760000|2024-11-25 17:29:20|30464.6|30444.6|30459.6|30439.6|30464.6|30444.6|30459.6|30439.6|18
1732555770000|2024-11-25 17:29:30|30464.4|30444.4|30474.4|30454.4|30474.4|30454.4|30464.4|30444.4|4
1732555780000|2024-11-25 17:29:40|30484.4|30464.4|30499.4|30479.4|30499.4|30479.4|30484.4|30464.4|22
1732555790000|2024-11-25 17:29:50|30499.7|30479.7|30506.8|30486.8|30509.1|30489.1|30499.7|30479.7|4
1732555800000|2024-11-25 17:30:00|30506.9|30486.9|30499.7|30479.7|30509.4|30489.4|30499.7|30479.7|7
1732555810000|2024-11-25 17:30:10|30501.8|30481.8|30504.4|30484.4|30504.4|30484.4|30501.8|30481.8|2
1732555820000|2024-11-25 17:30:20|||||||||1
1732555840000|2024-11-25 17:30:40|||||||||1
1732555850000|2024-11-25 17:30:50|30502.1|30482.1|30496.9|30476.9|30502.1|30482.1|30496.9|30476.9|8
1732555860000|2024-11-25 17:31:00|30496.8|30476.8|30492.1|30472.1|30496.8|30476.8|30492.1|30472.1|1
1732555870000|2024-11-25 17:31:10|30489.6|30469.6|30491.9|30471.9|30491.9|30471.9|30489.6|30469.6|2
1732555920000|2024-11-25 17:32:00|||||||||1
1732555930000|2024-11-25 17:32:10|||||||||5
1732555940000|2024-11-25 17:32:20|||||||||1
1732555960000|2024-11-25 17:32:40|||||||||1
1732555970000|2024-11-25 17:32:50|30498.9|30478.9|30506|30486|30506|30486|30498.9|30478.9|2
1732555980000|2024-11-25 17:33:00|30506.9|30486.9|30519.3|30499.3|30519.3|30499.3|30506.9|30486.9|7
1732555990000|2024-11-25 17:33:10|30519.6|30499.6|30534.3|30514.3|30534.3|30514.3|30519.6|30499.6|6
1732556000000|2024-11-25 17:33:20|30533.9|30513.9|30522.2|30502.2|30533.9|30513.9|30522.2|30502.2|3
1732556010000|2024-11-25 17:33:30|30522.1|30502.1|30522.1|30502.1|30522.1|30502.1|30522.1|30502.1|2
1732556020000|2024-11-25 17:33:40|30519.6|30499.6|30517.1|30497.1|30519.6|30499.6|30517.1|30497.1|11
1732556030000|2024-11-25 17:33:50|30517.2|30497.2|30517.2|30497.2|30517.2|30497.2|30517.2|30497.2|2
1732556040000|2024-11-25 17:34:00|30519.6|30499.6|30527.1|30507.1|30527.1|30507.1|30519.6|30499.6|8
1732556050000|2024-11-25 17:34:10|30526.9|30506.9|30529.4|30509.4|30529.4|30509.4|30526.9|30506.9|2
1732556060000|2024-11-25 17:34:20|30529.6|30509.6|30534.4|30514.4|30534.4|30514.4|30529.6|30509.6|12
1732556070000|2024-11-25 17:34:30|30529.7|30509.7|30534.7|30514.7|30537.2|30517.2|30529.7|30509.7|12
1732556080000|2024-11-25 17:34:40|30532.4|30512.4|30537.2|30517.2|30537.2|30517.2|30532.2|30512.2|9
1732556090000|2024-11-25 17:34:50|30537.1|30517.1|30554.4|30534.4|30554.6|30534.6|30534.7|30514.7|7
1732556100000|2024-11-25 17:35:00|30554.6|30534.6|30544.7|30524.7|30554.6|30534.6|30544.7|30524.7|7
1732556110000|2024-11-25 17:35:10|30544.6|30524.6|30544.7|30524.7|30544.7|30524.7|30544.6|30524.6|4
1732556140000|2024-11-25 17:35:40|30547.1|30527.1|30549.6|30529.6|30549.6|30529.6|30547.1|30527.1|2
1732556150000|2024-11-25 17:35:50|30547.1|30527.1|30549.6|30529.6|30549.6|30529.6|30546.9|30526.9|2
1732556160000|2024-11-25 17:36:00|30549.4|30529.4|30549.4|30529.4|30551.9|30531.9|30549.4|30529.4|2
1732556170000|2024-11-25 17:36:10|30546.9|30526.9|30537.1|30517.1|30546.9|30526.9|30537.1|30517.1|5
1732556180000|2024-11-25 17:36:20|30539.4|30519.4|30534.4|30514.4|30539.4|30519.4|30534.4|30514.4|2
1732556190000|2024-11-25 17:36:30|||||||||1
1732556200000|2024-11-25 17:36:40|30522.1|30502.1|30522.1|30502.1|30522.1|30502.1|30522.1|30502.1|1
1732556210000|2024-11-25 17:36:50|30519.7|30499.7|30521.8|30501.8|30521.9|30501.9|30519.6|30499.6|0
1732556220000|2024-11-25 17:37:00|30519.4|30499.4|30524.4|30504.4|30524.4|30504.4|30519.4|30499.4|1
1732556230000|2024-11-25 17:37:10|30524.6|30504.6|30524.6|30504.6|30524.6|30504.6|30524.6|30504.6|0
1732556260000|2024-11-25 17:37:40|30524.4|30504.4|30522.1|30502.1|30524.4|30504.4|30522.1|30502.1|6
1732556270000|2024-11-25 17:37:50|30524.6|30504.6|30526.8|30506.8|30526.8|30506.8|30524.4|30504.4|1
1732556280000|2024-11-25 17:38:00|30526.9|30506.9|30527.1|30507.1|30527.1|30507.1|30526.9|30506.9|0
1732556290000|2024-11-25 17:38:10|30529.4|30509.4|30529.4|30509.4|30529.4|30509.4|30529.4|30509.4|3
1732556300000|2024-11-25 17:38:20|30529.6|30509.6|30534.4|30514.4|30534.4|30514.4|30529.6|30509.6|11
1732556320000|2024-11-25 17:38:40|||||||||1
1732556330000|2024-11-25 17:38:50|30527.1|30507.1|30527.1|30507.1|30527.1|30507.1|30527.1|30507.1|9
1732556350000|2024-11-25 17:39:10|30526.9|30506.9|30521.9|30501.9|30526.9|30506.9|30521.9|30501.9|1
1732556360000|2024-11-25 17:39:20|30509.4|30489.4|30506.7|30486.7|30509.4|30489.4|30506.7|30486.7|4
1732556370000|2024-11-25 17:39:30|30506.6|30486.6|30506.6|30486.6|30506.6|30486.6|30506.6|30486.6|0
1732556380000|2024-11-25 17:39:40|30504.2|30484.2|30501.9|30481.9|30504.4|30484.4|30501.9|30481.9|0
1732556390000|2024-11-25 17:39:50|30499.6|30479.6|30499.6|30479.6|30501.9|30481.9|30499.6|30479.6|1
1732556400000|2024-11-25 17:40:00|30501.9|30481.9|30501.7|30481.7|30504.4|30484.4|30501.7|30481.7|1
1732556410000|2024-11-25 17:40:10|30499.4|30479.4|30496.9|30476.9|30499.4|30479.4|30496.9|30476.9|3
1732556420000|2024-11-25 17:40:20|30492.2|30472.2|30486.7|30466.7|30492.2|30472.2|30486.7|30466.7|6
1732556430000|2024-11-25 17:40:30|30481.7|30461.7|30479.4|30459.4|30481.7|30461.7|30479.4|30459.4|12
1732556440000|2024-11-25 17:40:40|30479.2|30459.2|30479.2|30459.2|30479.2|30459.2|30479.2|30459.2|0
1732556450000|2024-11-25 17:40:50|30479.4|30459.4|30489.2|30469.2|30489.2|30469.2|30479.4|30459.4|16
1732556460000|2024-11-25 17:41:00|30489.4|30469.4|30499.2|30479.2|30499.2|30479.2|30489.4|30469.4|3
1732556470000|2024-11-25 17:41:10|30499.4|30479.4|30501.7|30481.7|30501.7|30481.7|30499.4|30479.4|9
1732556480000|2024-11-25 17:41:20|30497.1|30477.1|30497.1|30477.1|30497.1|30477.1|30497.1|30477.1|1
1732556500000|2024-11-25 17:41:40|30499.4|30479.4|30499.4|30479.4|30499.4|30479.4|30499.4|30479.4|1
1732556510000|2024-11-25 17:41:50|30497.1|30477.1|30489.4|30469.4|30497.1|30477.1|30489.4|30469.4|4
1732556520000|2024-11-25 17:42:00|30486.9|30466.9|30489.4|30469.4|30489.4|30469.4|30486.9|30466.9|0
1732556540000|2024-11-25 17:42:20|||||||||1
1732556550000|2024-11-25 17:42:30|30489.2|30469.2|30489.4|30469.4|30489.4|30469.4|30489.2|30469.2|2
1732556560000|2024-11-25 17:42:40|30491.7|30471.7|30491.9|30471.9|30491.9|30471.9|30491.7|30471.7|0
1732556580000|2024-11-25 17:43:00|30494.2|30474.2|30494.2|30474.2|30499.2|30479.2|30494.2|30474.2|3
1732556600000|2024-11-25 17:43:20|30494.4|30474.4|30499.2|30479.2|30499.2|30479.2|30494.4|30474.4|2
1732556610000|2024-11-25 17:43:30|30503.9|30483.9|30511.3|30491.3|30511.3|30491.3|30503.9|30483.9|1
1732556630000|2024-11-25 17:43:50|30508.9|30488.9|30509.2|30489.2|30509.2|30489.2|30508.9|30488.9|4
1732556640000|2024-11-25 17:44:00|30506.9|30486.9|30509.2|30489.2|30509.2|30489.2|30506.9|30486.9|3
1732556650000|2024-11-25 17:44:10|30509.4|30489.4|30507.1|30487.1|30509.4|30489.4|30507.1|30487.1|1
1732556670000|2024-11-25 17:44:30|30506.9|30486.9|30506.9|30486.9|30506.9|30486.9|30506.9|30486.9|0
1732556680000|2024-11-25 17:44:40|30509.2|30489.2|30509.2|30489.2|30509.2|30489.2|30509.2|30489.2|0
1732556690000|2024-11-25 17:44:50|30506.9|30486.9|30506.9|30486.9|30506.9|30486.9|30506.9|30486.9|2
1732556700000|2024-11-25 17:45:00|30506.7|30486.7|30499.2|30479.2|30506.7|30486.7|30499.2|30479.2|2
1732556710000|2024-11-25 17:45:10|30496.9|30476.9|30496.7|30476.7|30496.9|30476.9|30496.7|30476.7|2
1732556720000|2024-11-25 17:45:20|30499.2|30479.2|30506.4|30486.4|30506.4|30486.4|30499.2|30479.2|31
1732556730000|2024-11-25 17:45:30|||||||||1
1732556740000|2024-11-25 17:45:40|30504.1|30484.1|30504.1|30484.1|30506.4|30486.4|30504.1|30484.1|6
1732556750000|2024-11-25 17:45:50|30503.9|30483.9|30489.2|30469.2|30503.9|30483.9|30486.7|30466.7|3
1732556760000|2024-11-25 17:46:00|30486.7|30466.7|30494.1|30474.1|30494.1|30474.1|30486.7|30466.7|4
1732556780000|2024-11-25 17:46:20|30498.8|30478.8|30498.8|30478.8|30498.8|30478.8|30498.8|30478.8|2
1732556790000|2024-11-25 17:46:30|30498.9|30478.9|30496.6|30476.6|30498.9|30478.9|30496.6|30476.6|4
1732556800000|2024-11-25 17:46:40|30494.2|30474.2|30494.2|30474.2|30496.6|30476.6|30494.2|30474.2|1
1732556810000|2024-11-25 17:46:50|30489.4|30469.4|30489.4|30469.4|30489.4|30469.4|30489.4|30469.4|2
1732556820000|2024-11-25 17:47:00|30484.7|30464.7|30484.2|30464.2|30484.7|30464.7|30484.2|30464.2|0
1732556830000|2024-11-25 17:47:10|||||||||5
1732556850000|2024-11-25 17:47:30|||||||||1
1732556860000|2024-11-25 17:47:40|30484.1|30464.1|30484.1|30464.1|30484.1|30464.1|30479.1|30459.1|3
1732556870000|2024-11-25 17:47:50|||||||||1
1732556880000|2024-11-25 17:48:00|||||||||1
1732556890000|2024-11-25 17:48:10|30484.2|30464.2|30484.2|30464.2|30484.2|30464.2|30484.2|30464.2|0
1732556910000|2024-11-25 17:48:30|30484.1|30464.1|30484.1|30464.1|30484.1|30464.1|30484.1|30464.1|1
1732556920000|2024-11-25 17:48:40|30486.6|30466.6|30486.6|30466.6|30486.6|30466.6|30486.6|30466.6|1
1732556930000|2024-11-25 17:48:50|||||||||2
1732556970000|2024-11-25 17:49:30|30488.9|30468.9|30491.4|30471.4|30491.4|30471.4|30488.9|30468.9|3
1732556980000|2024-11-25 17:49:40|30493.8|30473.8|30493.9|30473.9|30493.9|30473.9|30493.8|30473.8|0
1732556990000|2024-11-25 17:49:50|30494.1|30474.1|30499.1|30479.1|30499.1|30479.1|30494.1|30474.1|2
1732557000000|2024-11-25 17:50:00|30501.4|30481.4|30501.6|30481.6|30501.6|30481.6|30501.4|30481.4|5
1732557010000|2024-11-25 17:50:10|30501.7|30481.7|30501.7|30481.7|30501.7|30481.7|30501.7|30481.7|0
1732557050000|2024-11-25 17:50:50|30501.6|30481.6|30501.6|30481.6|30501.6|30481.6|30501.6|30481.6|1
1732557070000|2024-11-25 17:51:10|30503.9|30483.9|30511.4|30491.4|30511.4|30491.4|30503.9|30483.9|7
1732557080000|2024-11-25 17:51:20|30513.8|30493.8|30511.4|30491.4|30513.8|30493.8|30511.4|30491.4|0
1732557090000|2024-11-25 17:51:30|30521.6|30501.6|30521.7|30501.7|30526.4|30506.4|30521.6|30501.6|7
1732557100000|2024-11-25 17:51:40|30516.6|30496.6|30516.6|30496.6|30516.6|30496.6|30516.6|30496.6|1
1732557120000|2024-11-25 17:52:00|30514.2|30494.2|30514.1|30494.1|30514.2|30494.2|30509.5|30489.5|0
1732557130000|2024-11-25 17:52:10|30511.7|30491.7|30511.6|30491.6|30511.7|30491.7|30511.6|30491.6|0
1732557150000|2024-11-25 17:52:30|30513.9|30493.9|30509.1|30489.1|30513.9|30493.9|30509.1|30489.1|2
1732557160000|2024-11-25 17:52:40|30513.9|30493.9|30513.9|30493.9|30513.9|30493.9|30513.9|30493.9|2
1732557170000|2024-11-25 17:52:50|30514.1|30494.1|30514.1|30494.1|30514.1|30494.1|30514.1|30494.1|1
1732557180000|2024-11-25 17:53:00|30516.4|30496.4|30509.1|30489.1|30516.4|30496.4|30509.1|30489.1|1
1732557190000|2024-11-25 17:53:10|30506.7|30486.7|30511.6|30491.6|30511.6|30491.6|30506.7|30486.7|5
1732557220000|2024-11-25 17:53:40|30513.9|30493.9|30518.7|30498.7|30518.7|30498.7|30513.9|30493.9|2
1732557260000|2024-11-25 17:54:20|||||||||1
1732557270000|2024-11-25 17:54:30|30513.9|30493.9|30506.4|30486.4|30513.9|30493.9|30504.1|30484.1|10
1732557280000|2024-11-25 17:54:40|30508.7|30488.7|30513.9|30493.9|30513.9|30493.9|30508.7|30488.7|5
1732557300000|2024-11-25 17:55:00|30514.2|30494.2|30521.4|30501.4|30521.4|30501.4|30514.2|30494.2|5
1732557330000|2024-11-25 17:55:30|30526.4|30506.4|30533.6|30513.6|30533.6|30513.6|30526.4|30506.4|17
1732557340000|2024-11-25 17:55:40|30538.9|30518.9|30539.1|30519.1|30541.4|30521.4|30538.9|30518.9|9
1732557350000|2024-11-25 17:55:50|30538.9|30518.9|30524.1|30504.1|30538.9|30518.9|30522|30502|4
1732557360000|2024-11-25 17:56:00|30523.9|30503.9|30523.9|30503.9|30523.9|30503.9|30523.9|30503.9|1
1732557370000|2024-11-25 17:56:10|30519.1|30499.1|30519.1|30499.1|30519.1|30499.1|30519.1|30499.1|3
1732557420000|2024-11-25 17:57:00|30521.4|30501.4|30519.1|30499.1|30521.6|30501.6|30519.1|30499.1|1
1732557430000|2024-11-25 17:57:10|||||||||8
1732557440000|2024-11-25 17:57:20|30518.9|30498.9|30516.6|30496.6|30518.9|30498.9|30516.6|30496.6|2
1732557450000|2024-11-25 17:57:30|30509.5|30489.5|30501.7|30481.7|30509.5|30489.5|30501.7|30481.7|5
1732557460000|2024-11-25 17:57:40|||||||||9
1732557470000|2024-11-25 17:57:50|||||||||1
1732557480000|2024-11-25 17:58:00|30504.1|30484.1|30504.1|30484.1|30504.1|30484.1|30504.1|30484.1|7
1732557520000|2024-11-25 17:58:40|30503.9|30483.9|30501.4|30481.4|30503.9|30483.9|30501.4|30481.4|3
1732557540000|2024-11-25 17:59:00|30499.1|30479.1|30494.1|30474.1|30499.1|30479.1|30494.1|30474.1|3
1732557550000|2024-11-25 17:59:10|30498.9|30478.9|30498.9|30478.9|30498.9|30478.9|30498.9|30478.9|3
1732557560000|2024-11-25 17:59:20|30501.2|30481.2|30511.4|30491.4|30511.4|30491.4|30501.2|30481.2|0
1732557570000|2024-11-25 17:59:30|||||||||2
1732557580000|2024-11-25 17:59:40|||||||||1
1732557590000|2024-11-25 17:59:50|||||||||1
1732557600000|2024-11-25 18:00:00|30511.2|30491.2|30508.9|30488.9|30511.2|30491.2|30508.9|30488.9|4
1732557610000|2024-11-25 18:00:10|30506.5|30486.5|30493.9|30473.9|30506.5|30486.5|30491.5|30471.5|6
1732557620000|2024-11-25 18:00:20|30489.2|30469.2|30482.2|30462.2|30489.2|30469.2|30482.2|30462.2|6
1732557630000|2024-11-25 18:00:30|30479.8|30459.8|30479.5|30459.5|30479.8|30459.8|30479.5|30459.5|1
1732557650000|2024-11-25 18:00:50|30483.9|30463.9|30483.9|30463.9|30483.9|30463.9|30483.9|30463.9|3
1732557670000|2024-11-25 18:01:10|30488.9|30468.9|30508.7|30488.7|30516.1|30496.1|30488.9|30468.9|6
1732557680000|2024-11-25 18:01:20|30506.4|30486.4|30504|30484|30506.4|30486.4|30496.2|30476.2|198
1732557690000|2024-11-25 18:01:30|30501.7|30481.7|30508.7|30488.7|30508.7|30488.7|30501.4|30481.4|2
1732557710000|2024-11-25 18:01:50|30511.1|30491.1|30511.1|30491.1|30511.1|30491.1|30511.1|30491.1|2
1732557720000|2024-11-25 18:02:00|30513.6|30493.6|30513.6|30493.6|30516.1|30496.1|30513.6|30493.6|6
1732557730000|2024-11-25 18:02:10|30513.7|30493.7|30513.6|30493.6|30513.7|30493.7|30513.6|30493.6|1
1732557750000|2024-11-25 18:02:30|30513.7|30493.7|30518.7|30498.7|30521.2|30501.2|30513.7|30493.7|8
1732557760000|2024-11-25 18:02:40|30521.1|30501.1|30523.6|30503.6|30523.6|30503.6|30521.1|30501.1|1
1732557770000|2024-11-25 18:02:50|30521.2|30501.2|30521.2|30501.2|30523.6|30503.6|30521.2|30501.2|0
1732557800000|2024-11-25 18:03:20|30523.7|30503.7|30518.7|30498.7|30523.7|30503.7|30518.7|30498.7|3
1732557810000|2024-11-25 18:03:30|30518.6|30498.6|30518.6|30498.6|30518.6|30498.6|30518.6|30498.6|1
1732557830000|2024-11-25 18:03:50|30518.7|30498.7|30513.4|30493.4|30518.7|30498.7|30513.4|30493.4|20
1732557840000|2024-11-25 18:04:00|30513.3|30493.3|30513.3|30493.3|30513.3|30493.3|30513.3|30493.3|0
1732557850000|2024-11-25 18:04:10|30513.4|30493.4|30513.4|30493.4|30513.4|30493.4|30513.4|30493.4|1
1732557860000|2024-11-25 18:04:20|30511.1|30491.1|30511.1|30491.1|30511.1|30491.1|30511.1|30491.1|0
1732557870000|2024-11-25 18:04:30|||||||||1
1732557880000|2024-11-25 18:04:40|30511.2|30491.2|30513.6|30493.6|30513.6|30493.6|30511.2|30491.2|0
1732557890000|2024-11-25 18:04:50|30513.7|30493.7|30513.7|30493.7|30513.7|30493.7|30513.7|30493.7|0
1732557900000|2024-11-25 18:05:00|30516.2|30496.2|30518.6|30498.6|30518.6|30498.6|30516.2|30496.2|2
1732557910000|2024-11-25 18:05:10|30518.7|30498.7|30526.1|30506.1|30526.1|30506.1|30518.7|30498.7|2
1732557920000|2024-11-25 18:05:20|30528.6|30508.6|30528.6|30508.6|30528.6|30508.6|30528.6|30508.6|0
1732557930000|2024-11-25 18:05:30|30526.2|30506.2|30526.2|30506.2|30526.2|30506.2|30526.2|30506.2|11
1732557940000|2024-11-25 18:05:40|30526.1|30506.1|30516.1|30496.1|30526.1|30506.1|30516.1|30496.1|6
1732557950000|2024-11-25 18:05:50|30518.4|30498.4|30518.6|30498.6|30518.6|30498.6|30516.1|30496.1|0
1732557960000|2024-11-25 18:06:00|30516.2|30496.2|30513.7|30493.7|30516.2|30496.2|30513.7|30493.7|3
1732557980000|2024-11-25 18:06:20|30513.6|30493.6|30513.6|30493.6|30513.6|30493.6|30513.6|30493.6|0
1732558010000|2024-11-25 18:06:50|30515.9|30495.9|30516.1|30496.1|30516.1|30496.1|30515.9|30495.9|2
1732558020000|2024-11-25 18:07:00|30518.4|30498.4|30516.1|30496.1|30518.6|30498.6|30516.1|30496.1|2
1732558030000|2024-11-25 18:07:10|30518.7|30498.7|30516.1|30496.1|30518.7|30498.7|30516.1|30496.1|1
1732558060000|2024-11-25 18:07:40|30513.7|30493.7|30516.1|30496.1|30516.1|30496.1|30513.7|30493.7|1
1732558070000|2024-11-25 18:07:50|30513.6|30493.6|30506.2|30486.2|30513.6|30493.6|30501.7|30481.7|25
1732558080000|2024-11-25 18:08:00|30508.6|30488.6|30508.6|30488.6|30508.6|30488.6|30508.6|30488.6|0
1732558090000|2024-11-25 18:08:10|30506.2|30486.2|30506.2|30486.2|30506.2|30486.2|30506.2|30486.2|1
1732558100000|2024-11-25 18:08:20|30508.6|30488.6|30511.1|30491.1|30511.1|30491.1|30508.6|30488.6|2
1732558110000|2024-11-25 18:08:30|30513.6|30493.6|30511.2|30491.2|30513.6|30493.6|30511.2|30491.2|1
1732558130000|2024-11-25 18:08:50|30511.1|30491.1|30533.1|30513.1|30533.1|30513.1|30511.1|30491.1|34
1732558160000|2024-11-25 18:09:20|30535.7|30515.7|30535.7|30515.7|30535.7|30515.7|30535.7|30515.7|0
1732558170000|2024-11-25 18:09:30|30533.4|30513.4|30533.4|30513.4|30533.4|30513.4|30533.4|30513.4|2
1732558180000|2024-11-25 18:09:40|30535.7|30515.7|30535.7|30515.7|30535.7|30515.7|30535.7|30515.7|3
1732558190000|2024-11-25 18:09:50|30533.4|30513.4|30535.7|30515.7|30535.7|30515.7|30533.4|30513.4|1
1732558200000|2024-11-25 18:10:00|30570.6|30550.6|30573.4|30553.4|30573.4|30553.4|30570.6|30550.6|7
1732558210000|2024-11-25 18:10:10|30568.4|30548.4|30560.9|30540.9|30568.4|30548.4|30560.9|30540.9|8
1732558220000|2024-11-25 18:10:20|30563.2|30543.2|30563.1|30543.1|30563.2|30543.2|30555.9|30535.9|8
1732558230000|2024-11-25 18:10:30|30563.2|30543.2|30556.1|30536.1|30563.2|30543.2|30556.1|30536.1|9
1732558240000|2024-11-25 18:10:40|30553.7|30533.7|30558.6|30538.6|30558.6|30538.6|30553.7|30533.7|1
1732558250000|2024-11-25 18:10:50|30558.7|30538.7|30587.8|30567.8|30587.8|30567.8|30558.7|30535.9|12
1732558260000|2024-11-25 18:11:00|30588.2|30568.2|30605.9|30585.9|30605.9|30585.9|30588.2|30568.2|4
1732558270000|2024-11-25 18:11:10|30603.6|30583.6|30603.6|30583.6|30603.6|30583.6|30603.6|30583.6|4
1732558310000|2024-11-25 18:11:50|30601.1|30581.1|30601.1|30581.1|30601.1|30581.1|30601.1|30581.1|0
1732558330000|2024-11-25 18:12:10|30596.2|30576.2|30596.1|30576.1|30596.2|30576.2|30596.1|30576.1|0
1732558340000|2024-11-25 18:12:20|30595.9|30575.9|30593.4|30573.4|30595.9|30575.9|30593.4|30573.4|2
1732558380000|2024-11-25 18:13:00|30590.7|30570.7|30576.1|30556.1|30593.7|30570.7|30576.1|30553.7|2
1732558390000|2024-11-25 18:13:10|30573.9|30533.9|30563.2|30543.2|30573.9|30543.2|30556.1|30530.9|8
1732558400000|2024-11-25 18:13:20|30560.9|30540.9|30561|30541|30563.2|30543.2|30560.9|30540.9|2
1732558410000|2024-11-25 18:13:30|30560.9|30540.9|30560.9|30540.9|30560.9|30540.9|30560.9|30540.9|0
1732558420000|2024-11-25 18:13:40|||||||||1
1732558430000|2024-11-25 18:13:50|30560.7|30540.7|30560.9|30540.9|30560.9|30540.9|30560.7|30540.7|0
1732558440000|2024-11-25 18:14:00|30558.5|30538.5|30558.5|30538.5|30558.5|30538.5|30558.5|30538.5|0
1732558450000|2024-11-25 18:14:10|30558.4|30538.4|30558.4|30538.4|30558.4|30538.4|30558.4|30538.4|0
1732558470000|2024-11-25 18:14:30|||||||||1
1732558480000|2024-11-25 18:14:40|30560.7|30540.7|30563.2|30543.2|30563.2|30543.2|30560.7|30540.7|1
1732558500000|2024-11-25 18:15:00|||||||||1
1732558510000|2024-11-25 18:15:10|30560.9|30540.9|30558.2|30538.2|30563.1|30543.1|30558.2|30538.2|3
1732558520000|2024-11-25 18:15:20|||||||||3
1732558530000|2024-11-25 18:15:30|30555.9|30535.9|30555.7|30535.7|30555.9|30535.9|30555.7|30535.7|0
1732558550000|2024-11-25 18:15:50|30553.2|30533.2|30550.7|30530.7|30553.2|30533.2|30550.7|30530.7|2
1732558590000|2024-11-25 18:16:30|30548.2|30528.2|30548.2|30528.2|30548.2|30528.2|30545.9|30525.9|0
1732558610000|2024-11-25 18:16:50|30550.6|30530.6|30553.1|30533.1|30553.1|30533.1|30550.6|30530.6|5
1732558620000|2024-11-25 18:17:00|30553.2|30533.2|30548.2|30528.2|30553.2|30533.2|30548.2|30528.2|2
1732558630000|2024-11-25 18:17:10|30548.1|30528.1|30545.6|30525.6|30548.1|30528.1|30545.6|30525.6|4
1732558650000|2024-11-25 18:17:30|30543.2|30523.2|30543.2|30523.2|30543.4|30523.4|30543.2|30523.2|1
1732558660000|2024-11-25 18:17:40|30540.9|30520.9|30538.2|30518.2|30540.9|30520.9|30538.2|30518.2|17
1732558670000|2024-11-25 18:17:50|30540.7|30520.7|30540.9|30520.9|30543.2|30523.2|30540.7|30520.7|3
1732558680000|2024-11-25 18:18:00|30550.6|30530.6|30552.9|30532.9|30552.9|30532.9|30550.6|30530.6|3
1732558700000|2024-11-25 18:18:20|30555.4|30535.4|30555.4|30535.4|30555.4|30535.4|30555.4|30535.4|6
1732558710000|2024-11-25 18:18:30|30557.9|30537.9|30560.6|30540.6|30560.6|30540.6|30557.9|30537.9|1
1732558720000|2024-11-25 18:18:40|30563.1|30543.1|30563.1|30543.1|30563.1|30543.1|30563.1|30543.1|3
1732558730000|2024-11-25 18:18:50|30560.6|30540.6|30560.6|30540.6|30560.6|30540.6|30560.6|30540.6|0
1732558740000|2024-11-25 18:19:00|30563.1|30543.1|30575.6|30555.6|30575.6|30555.6|30563.1|30543.1|2
1732558760000|2024-11-25 18:19:20|30577.9|30557.9|30577.9|30557.9|30577.9|30557.9|30575.6|30555.6|8
1732558770000|2024-11-25 18:19:30|30580.4|30560.4|30580.4|30560.4|30580.4|30560.4|30580.4|30560.4|2
1732558780000|2024-11-25 18:19:40|30585.4|30565.4|30590.4|30570.4|30590.4|30570.4|30585.4|30565.4|3
1732558790000|2024-11-25 18:19:50|30595.4|30575.4|30595.4|30575.4|30595.4|30575.4|30595.4|30575.4|3
1732558800000|2024-11-25 18:20:00|30597.9|30577.9|30597.9|30577.9|30597.9|30577.9|30597.9|30577.9|0
1732558810000|2024-11-25 18:20:10|30600.2|30580.2|30597.9|30577.9|30600.2|30580.2|30597.9|30577.9|0
1732558820000|2024-11-25 18:20:20|30600.4|30580.4|30600.4|30580.4|30600.4|30580.4|30600.4|30580.4|0
1732558830000|2024-11-25 18:20:30|30598.1|30578.1|30595.7|30575.7|30598.1|30578.1|30595.6|30575.6|6
1732558840000|2024-11-25 18:20:40|30593.2|30573.2|30598.1|30578.1|30598.1|30578.1|30593.2|30573.2|5
1732558850000|2024-11-25 18:20:50|||||||||4
1732558860000|2024-11-25 18:21:00|30600.6|30580.6|30602.7|30582.7|30602.7|30582.7|30600.4|30580.4|2
1732558870000|2024-11-25 18:21:10|30602.9|30582.9|30602.9|30582.9|30602.9|30582.9|30602.9|30582.9|10
1732558880000|2024-11-25 18:21:20|30600.6|30580.6|30595.4|30575.4|30600.6|30580.6|30593.1|30573.1|8
1732558890000|2024-11-25 18:21:30|30593.1|30573.1|30597.9|30577.9|30597.9|30577.9|30593.1|30573.1|1
1732558900000|2024-11-25 18:21:40|30595.4|30575.4|30597.9|30577.9|30597.9|30577.9|30595.4|30575.4|2
1732558910000|2024-11-25 18:21:50|30600.2|30580.2|30600.2|30580.2|30600.2|30580.2|30600.2|30580.2|1
1732558920000|2024-11-25 18:22:00|30600.4|30580.4|30605.4|30585.4|30605.4|30585.4|30600.4|30580.4|3
1732558930000|2024-11-25 18:22:10|30610.1|30590.1|30617.7|30597.7|30617.7|30597.7|30610.1|30590.1|6
1732558940000|2024-11-25 18:22:20|||||||||1
1732558950000|2024-11-25 18:22:30|30620.1|30600.1|30620.1|30600.1|30620.1|30600.1|30617.7|30597.7|3
1732558960000|2024-11-25 18:22:40|30617.7|30597.7|30620.1|30600.1|30620.1|30600.1|30617.7|30597.7|1
1732558970000|2024-11-25 18:22:50|30622.4|30602.4|30620.1|30600.1|30622.6|30602.6|30620.1|30600.1|0
1732558980000|2024-11-25 18:23:00|30622.9|30602.9|30622.9|30602.9|30622.9|30602.9|30622.9|30602.9|8
1732558990000|2024-11-25 18:23:10|30623.4|30603.4|30630.7|30610.7|30630.7|30610.7|30623.4|30603.4|2
1732559000000|2024-11-25 18:23:20|30630.9|30610.9|30640.6|30620.6|30640.6|30620.6|30630.9|30610.9|6
1732559010000|2024-11-25 18:23:30|30645.2|30625.2|30652.7|30632.7|30652.7|30632.7|30645.2|30625.2|2
1732559020000|2024-11-25 18:23:40|30655.1|30635.1|30660.2|30640.2|30660.2|30640.2|30655.1|30635.1|9
1732559030000|2024-11-25 18:23:50|30657.9|30637.9|30655.4|30635.4|30657.9|30637.9|30655.4|30635.4|1
1732559050000|2024-11-25 18:24:10|30653.1|30633.1|30645.7|30625.7|30653.1|30633.1|30645.7|30625.7|4
1732559070000|2024-11-25 18:24:30|30645.6|30625.6|30645.6|30625.6|30645.6|30625.6|30645.6|30625.6|0
1732559080000|2024-11-25 18:24:40|30650.4|30630.4|30650.4|30630.4|30650.4|30630.4|30650.4|30630.4|2
1732559090000|2024-11-25 18:24:50|30645.7|30625.7|30648.1|30628.1|30648.1|30628.1|30645.6|30625.6|5
1732559100000|2024-11-25 18:25:00|30645.6|30625.6|30645.6|30625.6|30645.6|30625.6|30645.6|30625.6|4
1732559110000|2024-11-25 18:25:10|30643.2|30623.2|30643.2|30623.2|30643.2|30623.2|30643.2|30623.2|1
1732559120000|2024-11-25 18:25:20|30645.6|30625.6|30645.6|30625.6|30645.6|30625.6|30643.1|30623.1|2
1732559130000|2024-11-25 18:25:30|30645.4|30625.4|30645.4|30625.4|30645.4|30625.4|30645.4|30625.4|0
1732559140000|2024-11-25 18:25:40|30648.4|30608.4|30635.7|30615.7|30648.4|30618.2|30633.4|30605.9|15
1732559150000|2024-11-25 18:25:50|30638.2|30618.2|30633.4|30613.4|30638.2|30618.2|30633.4|30613.4|4
1732559160000|2024-11-25 18:26:00|30630.9|30610.9|30623|30603|30630.9|30610.9|30623|30603|7
1732559170000|2024-11-25 18:26:10|30622.9|30602.9|30615.7|30595.7|30630.5|30602.9|30615.7|30590.4|4
1732559180000|2024-11-25 18:26:20|30620.7|30600.7|30620.7|30600.7|30620.7|30600.7|30620.7|30600.7|1
1732559190000|2024-11-25 18:26:30|||||||||1
1732559200000|2024-11-25 18:26:40|30618.4|30598.4|30620.7|30600.7|30620.7|30600.7|30618.4|30598.4|3
1732559220000|2024-11-25 18:27:00|30618.2|30598.2|30615.7|30595.7|30618.2|30598.2|30615.7|30595.7|2
1732559230000|2024-11-25 18:27:10|30618.4|30598.4|30620.7|30600.7|30620.7|30600.7|30618.4|30598.4|1
1732559240000|2024-11-25 18:27:20|30623|30603|30628.2|30608.2|30628.2|30608.2|30623|30603|11
1732559250000|2024-11-25 18:27:30|30628.4|30608.4|30628.4|30608.4|30628.4|30608.4|30625.9|30605.9|0
1732559260000|2024-11-25 18:27:40|||||||||1
1732559270000|2024-11-25 18:27:50|||||||||1
1732559280000|2024-11-25 18:28:00|30626|30606|30626|30606|30626|30606|30626|30606|5
1732559290000|2024-11-25 18:28:10|30625.9|30605.9|30623.5|30603.5|30625.9|30605.9|30623.5|30603.5|3
1732559300000|2024-11-25 18:28:20|30623.4|30603.4|30641|30621|30643.4|30623.4|30623.4|30603.4|22
1732559310000|2024-11-25 18:28:30|30640.7|30620.7|30638.4|30618.4|30640.7|30620.7|30638.4|30618.4|0
1732559320000|2024-11-25 18:28:40|30636|30616|30628.5|30608.5|30636|30616|30628.5|30608.5|6
1732559330000|2024-11-25 18:28:50|30625.9|30605.9|30623.7|30603.7|30628.4|30608.4|30623.7|30603.7|4
1732559340000|2024-11-25 18:29:00|30626.2|30606.2|30626.3|30606.3|30626.3|30606.3|30626.2|30606.2|0
1732559350000|2024-11-25 18:29:10|30628.7|30608.7|30641|30621|30641|30621|30628.7|30608.7|12
1732559360000|2024-11-25 18:29:20|30638.7|30618.7|30646.2|30626.2|30646.2|30626.2|30638.7|30618.7|18
1732559370000|2024-11-25 18:29:30|30648.5|30628.5|30650.9|30630.9|30650.9|30630.9|30648.5|30628.5|4
1732559380000|2024-11-25 18:29:40|30651|30631|30646.2|30626.2|30653.5|30633.5|30646.2|30626.2|13
1732559390000|2024-11-25 18:29:50|30651.2|30631.2|30648.7|30628.7|30651.2|30631.2|30648.7|30628.7|14
1732612500000|2024-11-26 09:15:00|30577.5|30517.5|30542.6|30482.6|30577.5|30523|30537.3|30482.6|34
1732612510000|2024-11-26 09:15:10|30512.1|30492.1|30477.3|30457.3|30512.1|30492.1|30473|30442.5|106
1732612520000|2024-11-26 09:15:20|30477.5|30457.5|30487.3|30467.3|30490|30467.3|30467.6|30444.6|70
1732612530000|2024-11-26 09:15:30|30484.8|30464.8|30555|30535|30567.1|30537.3|30482.5|30462.5|16
1732612540000|2024-11-26 09:15:40|30554.8|30534.8|30560.5|30500.5|30560.8|30537.3|30554.8|30500.5|16
1732612550000|2024-11-26 09:15:50|30558|30498|30552.3|30492.3|30558|30498|30552.3|30492.3|10
1732612560000|2024-11-26 09:16:00|30550|30490|30522.3|30482.3|30550|30490|30522.3|30480.3|26
1732612570000|2024-11-26 09:16:10|30522.1|30482.1|30537.6|30497.6|30545.1|30497.6|30522.1|30481.9|8
1732612580000|2024-11-26 09:16:20|30542.6|30482.6|30478.7|30438.7|30542.6|30487.8|30478.7|30438.7|31
1732612590000|2024-11-26 09:16:30|30477.5|30437.5|30412.8|30392.8|30485|30437.5|30412.8|30392.8|27
1732612600000|2024-11-26 09:16:40|30417.8|30397.8|30445.1|30425.1|30447.6|30425.1|30417.8|30387.1|5
1732612610000|2024-11-26 09:16:50|30450|30430|30488|30448|30490.5|30448|30450|30422.8|5
1732612620000|2024-11-26 09:17:00|30488.3|30468.3|30465.8|30445.8|30488.3|30468.3|30465.8|30442.8|17
1732612630000|2024-11-26 09:17:10|30463|30443|30475.3|30435.3|30475.3|30443|30463|30430.7|1
1732612640000|2024-11-26 09:17:20|30468.3|30448.3|30495.5|30435.5|30495.5|30448.3|30468.3|30435.5|1
1732612650000|2024-11-26 09:17:30|30498|30438|30483.2|30443.2|30498|30443.2|30483.2|30435.5|3
1732612660000|2024-11-26 09:17:40|30495.5|30435.5|30478|30458|30495.5|30460.5|30475.5|30435.5|8
1732612670000|2024-11-26 09:17:50|30480.3|30460.3|30478|30458|30490.5|30462.6|30478|30450.5|1
1732612680000|2024-11-26 09:18:00|30480.3|30460.3|30488|30468|30495.8|30470.3|30478|30455.5|8
1732612700000|2024-11-26 09:18:20|30495.5|30455.5|30495.3|30455.3|30495.5|30455.5|30495.3|30455.3|4
1732612720000|2024-11-26 09:18:40|30480.5|30460.5|30480.5|30460.5|30480.5|30460.5|30480.5|30460.5|8
1732612730000|2024-11-26 09:18:50|30480.7|30460.7|30495.5|30455.5|30498|30460.7|30480.7|30453.2|11
1732612740000|2024-11-26 09:19:00|30493|30453|30478|30458|30495.5|30458|30478|30453|14
1732612750000|2024-11-26 09:19:10|30480.5|30440.5|30463|30443|30480.5|30443|30463|30435.5|4
1732612760000|2024-11-26 09:19:20|30475.3|30435.3|30528|30488|30535|30507.6|30467.8|30435.3|57
1732612770000|2024-11-26 09:19:30|30527.8|30487.8|30530.1|30490.1|30530.1|30490.1|30527.8|30487.8|1
1732612780000|2024-11-26 09:19:40|30527.8|30487.8|30535.1|30495.1|30540.3|30497.6|30527.8|30480.1|4
1732612790000|2024-11-26 09:19:50|30537.6|30497.6|30537.6|30497.6|30537.6|30497.6|30537.6|30497.6|0
1732612800000|2024-11-26 09:20:00|30535.3|30495.3|30535.3|30495.3|30540.1|30507.8|30527.5|30495.1|2
1732612810000|2024-11-26 09:20:10|30535.1|30495.1|30532.8|30492.8|30535.1|30495.1|30532.8|30492.8|0
1732612820000|2024-11-26 09:20:20|30532.6|30492.6|30517.6|30497.6|30532.6|30497.6|30517.6|30492.6|0
1732612830000|2024-11-26 09:20:30|30532.6|30492.6|30532.6|30492.6|30532.6|30492.6|30532.6|30492.6|0
1732612840000|2024-11-26 09:20:40|30532.8|30492.8|30530.1|30490.1|30532.8|30492.8|30530.1|30490.1|2
1732612850000|2024-11-26 09:20:50|30532.5|30492.5|30530.1|30490.1|30532.5|30492.5|30530.1|30490.1|0
1732612860000|2024-11-26 09:21:00|30527.6|30487.6|30527.6|30487.6|30527.6|30487.6|30527.6|30487.6|6
1732612870000|2024-11-26 09:21:10|30532.6|30492.6|30528|30488|30532.6|30492.6|30528|30488|0
1732612880000|2024-11-26 09:21:20|30527.8|30487.8|30527.8|30487.8|30532.6|30492.6|30527.8|30487.8|0
1732612890000|2024-11-26 09:21:30|30527.6|30487.6|30527.6|30487.6|30532.6|30492.6|30527.6|30487.6|3
1732612900000|2024-11-26 09:21:40|30525.1|30485.1|30507.8|30487.8|30525.1|30492.6|30507.8|30485.1|3
1732612920000|2024-11-26 09:22:00|30506.9|30486.9|30506.9|30486.9|30506.9|30486.9|30506.9|30486.9|0
1732612930000|2024-11-26 09:22:10|30501.9|30481.9|30496.9|30476.9|30501.9|30481.9|30496.9|30476.9|0
1732612940000|2024-11-26 09:22:20|30477.6|30457.6|30475.1|30455.1|30477.6|30457.6|30472.6|30452.6|4
1732612950000|2024-11-26 09:22:30|30479.9|30459.9|30497.1|30457.1|30497.1|30459.9|30479.9|30457.1|1
1732612960000|2024-11-26 09:22:40|30497.6|30457.6|30497.6|30457.6|30497.6|30457.6|30497.6|30457.6|0
1732612970000|2024-11-26 09:22:50|30505.3|30445.3|30498|30458|30505.3|30458|30498|30445.3|10
1732612980000|2024-11-26 09:23:00|30498.1|30458.1|30512.6|30492.6|30512.6|30492.6|30495.1|30458.1|7
1732612990000|2024-11-26 09:23:10|30515.1|30495.1|30530.1|30510.1|30530.1|30510.1|30515.1|30495.1|3
1732613000000|2024-11-26 09:23:20|||||||||2
1732613020000|2024-11-26 09:23:40|30527.8|30507.8|30527.8|30507.8|30527.8|30507.8|30527.8|30507.8|3
1732613040000|2024-11-26 09:24:00|30515.3|30495.3|30515.3|30495.3|30515.3|30495.3|30515.3|30495.3|0
1732613050000|2024-11-26 09:24:10|30497.6|30477.6|30490.3|30470.3|30497.6|30477.6|30490.3|30470.3|14
1732613060000|2024-11-26 09:24:20|30495.6|30455.6|30490.5|30450.5|30495.6|30455.6|30490.5|30450.5|0
1732613080000|2024-11-26 09:24:40|30495.1|30455.1|30495.1|30455.1|30495.1|30455.1|30495.1|30455.1|0
1732613100000|2024-11-26 09:25:00|30490.5|30450.5|30487.6|30467.6|30490.5|30467.6|30482.8|30450.3|2
1732613130000|2024-11-26 09:25:30|30509.2|30469.2|30510.3|30470.3|30512.6|30472.6|30509.2|30469.2|5
1732613140000|2024-11-26 09:25:40|30498|30478|30487.8|30467.8|30500.3|30478|30487.8|30460.3|2
1732613150000|2024-11-26 09:25:50|30485.3|30465.3|30515.1|30455.1|30515.1|30465.3|30482.6|30454.9|3
1732613160000|2024-11-26 09:26:00|30507.6|30467.6|30507.6|30467.6|30507.6|30467.6|30507.6|30467.6|1
1732613170000|2024-11-26 09:26:10|30510.1|30470.1|30519.9|30459.9|30519.9|30472.4|30507.8|30459.9|0
1732613190000|2024-11-26 09:26:30|30514.9|30474.9|30514.9|30474.9|30514.9|30474.9|30514.9|30474.9|5
1732613200000|2024-11-26 09:26:40|30515.1|30475.1|30520.1|30480.1|30520.1|30480.1|30515.1|30475.1|0
1732613210000|2024-11-26 09:26:50|30517.6|30497.6|30529.9|30489.9|30532.6|30507.8|30517.6|30489.9|2
1732613220000|2024-11-26 09:27:00|30530.1|30490.1|30530.1|30490.1|30530.1|30490.1|30530.1|30490.1|1
1732613230000|2024-11-26 09:27:10|30523.1|30483.1|30517.8|30477.8|30523.1|30483.1|30517.8|30477.8|0
1732613260000|2024-11-26 09:27:40|30515.5|30475.5|30515.1|30475.1|30515.5|30475.5|30515.1|30475.1|0
1732613280000|2024-11-26 09:28:00|30500.5|30480.5|30504.9|30464.9|30504.9|30480.5|30492.6|30464.9|3
1732613290000|2024-11-26 09:28:10|30497.6|30477.6|30492.6|30472.6|30505.1|30477.6|30492.6|30465.1|1
1732613320000|2024-11-26 09:28:40|30495.1|30475.1|30492.6|30472.6|30495.1|30475.1|30492.6|30472.6|3
1732613330000|2024-11-26 09:28:50|30497.3|30477.3|30497.6|30477.6|30497.6|30477.6|30497.3|30477.3|1
1732613360000|2024-11-26 09:29:20|30495.1|30475.1|30497.6|30477.6|30500.1|30480.1|30493.1|30473.1|2
1732613380000|2024-11-26 09:29:40|30492.8|30472.8|30492.6|30472.6|30497.6|30477.6|30492.6|30472.6|1
1732613400000|2024-11-26 09:30:00|30504.9|30464.9|30504.9|30464.9|30504.9|30464.9|30504.9|30464.9|2
1732613410000|2024-11-26 09:30:10|30499.6|30479.6|30499.9|30479.9|30499.9|30479.9|30499.6|30479.6|0
1732613420000|2024-11-26 09:30:20|30500.3|30480.3|30500.1|30480.1|30500.3|30480.3|30500.1|30480.1|1
1732613430000|2024-11-26 09:30:30|||||||||1
1732613440000|2024-11-26 09:30:40|30505.1|30485.1|30527.6|30507.6|30527.6|30507.6|30505.1|30485.1|11
1732613450000|2024-11-26 09:30:50|30535.1|30495.1|30535.1|30495.1|30535.1|30495.1|30535.1|30495.1|0
1732613460000|2024-11-26 09:31:00|30522.6|30502.6|30522.6|30502.6|30525.1|30505.1|30522.6|30502.6|1
1732613470000|2024-11-26 09:31:10|30520.1|30500.1|30522.6|30502.6|30522.6|30502.6|30520.1|30500.1|0
1732613500000|2024-11-26 09:31:40|30520.1|30500.1|30510.1|30490.1|30520.1|30500.1|30510.1|30490.1|0
1732613510000|2024-11-26 09:31:50|30507.6|30487.6|30507.4|30487.4|30507.6|30487.6|30505.1|30485.1|2
1732613520000|2024-11-26 09:32:00|30507.6|30487.6|30510.1|30490.1|30510.1|30490.1|30507.6|30487.6|2
1732613530000|2024-11-26 09:32:10|30512.4|30492.4|30512.6|30492.6|30512.6|30492.6|30512.4|30492.4|0
1732613550000|2024-11-26 09:32:30|30517.6|30477.6|30517.6|30477.6|30517.6|30477.6|30517.6|30477.6|0
1732613580000|2024-11-26 09:33:00|30515.3|30475.3|30515.3|30475.3|30515.3|30475.3|30515.3|30475.3|1
1732613590000|2024-11-26 09:33:10|30502.8|30482.8|30497.8|30477.8|30510.3|30482.8|30497.8|30470.3|1
1732613600000|2024-11-26 09:33:20|30493.1|30473.1|30492.8|30472.8|30493.1|30473.1|30492.8|30472.8|0
1732613630000|2024-11-26 09:33:50|30488.1|30468.1|30470.5|30450.5|30488.1|30468.1|30470.5|30450.5|81
1732613640000|2024-11-26 09:34:00|30470.3|30450.3|30464.9|30444.9|30470.3|30450.3|30459.8|30439.8|12
1732613650000|2024-11-26 09:34:10|30462.4|30442.4|30464.9|30444.9|30464.9|30444.9|30462.4|30442.4|2
1732613660000|2024-11-26 09:34:20|30462.6|30442.6|30470.1|30450.1|30474.9|30454.9|30462.6|30442.6|17
1732613670000|2024-11-26 09:34:30|30467.8|30447.8|30465.1|30445.1|30467.8|30447.8|30465.1|30445.1|1
1732613680000|2024-11-26 09:34:40|30464.9|30444.9|30464.9|30444.9|30464.9|30444.9|30464.9|30444.9|1
1732613690000|2024-11-26 09:34:50|30462.4|30442.4|30479.4|30439.4|30479.4|30447.1|30460.1|30439.4|4
1732613700000|2024-11-26 09:35:00|30465.1|30445.1|30462.8|30442.8|30465.1|30445.1|30462.8|30442.8|29
1732613710000|2024-11-26 09:35:10|30457.8|30437.8|30450.5|30430.5|30457.8|30437.8|30450.5|30430.5|8
1732613720000|2024-11-26 09:35:20|30448|30428|30448|30428|30448|30428|30448|30428|4
1732613730000|2024-11-26 09:35:30|30445.5|30425.5|30445.3|30425.3|30445.5|30425.5|30445.3|30425.3|3
1732613740000|2024-11-26 09:35:40|30440.6|30420.6|30437.8|30417.8|30440.6|30420.6|30437.8|30417.8|15
1732613750000|2024-11-26 09:35:50|30440.1|30420.1|30437.8|30417.8|30440.1|30420.1|30437.8|30417.8|1
1732613760000|2024-11-26 09:36:00|30435.4|30415.4|30435.4|30415.4|30435.4|30415.4|30435.4|30415.4|8
1732613770000|2024-11-26 09:36:10|30435.3|30415.3|30431|30391|30437.9|30417.9|30423.3|30391|32
1732613780000|2024-11-26 09:36:20|30418.5|30398.5|30432.9|30412.9|30432.9|30412.9|30417.9|30397.9|6
1732613790000|2024-11-26 09:36:30|30445.3|30405.3|30435.4|30415.4|30445.3|30417.9|30432.9|30405.3|0
1732613800000|2024-11-26 09:36:40|30437.8|30417.8|30437.9|30417.9|30437.9|30417.9|30437.8|30417.8|3
1732613810000|2024-11-26 09:36:50|30438.3|30418.3|30443.1|30423.1|30455.6|30427.9|30438.3|30415.6|6
1732613820000|2024-11-26 09:37:00|30450.4|30430.4|30450.4|30430.4|30450.4|30430.4|30450.4|30430.4|2
1732613830000|2024-11-26 09:37:10|30452.9|30432.9|30500.4|30460.4|30500.4|30465.8|30452.9|30427.9|28
1732613840000|2024-11-26 09:37:20|30495.1|30475.1|30487.8|30467.8|30495.1|30475.1|30487.8|30467.8|8
1732613850000|2024-11-26 09:37:30|30492.8|30472.8|30492.8|30472.8|30492.8|30472.8|30492.8|30472.8|0
1732613860000|2024-11-26 09:37:40|30507.4|30467.4|30510.1|30470.1|30510.1|30470.1|30507.4|30467.4|0
1732613870000|2024-11-26 09:37:50|30522.1|30482.1|30522.1|30482.1|30522.1|30482.1|30522.1|30482.1|3
1732613880000|2024-11-26 09:38:00|30522.6|30482.6|30540.1|30520.1|30540.1|30520.1|30522.6|30474.9|1
1732613890000|2024-11-26 09:38:10|30552.6|30532.6|30682.4|30662.4|30684.9|30664.9|30552.6|30532.6|19
1732613900000|2024-11-26 09:38:20|30684.9|30664.9|30682.4|30662.4|30684.9|30664.9|30677.4|30657.4|17
1732613910000|2024-11-26 09:38:30|30684.9|30664.9|30697.4|30677.4|30709.6|30689.6|30684.9|30664.9|16
1732613920000|2024-11-26 09:38:40|30681.1|30661.1|30659.9|30619.9|30681.1|30661.1|30654.4|30619.7|8
1732613930000|2024-11-26 09:38:50|30652.2|30632.2|30654.7|30634.7|30659.9|30634.7|30647.6|30619.9|5
1732613940000|2024-11-26 09:39:00|30657.1|30637.1|30645.3|30625.3|30660.3|30637.2|30645.3|30620.3|2
1732613950000|2024-11-26 09:39:10|30645.1|30625.1|30630.1|30610.1|30645.1|30625.1|30630.1|30610.1|3
1732613960000|2024-11-26 09:39:20|30605.4|30585.4|30592.8|30572.8|30609.9|30585.4|30592.8|30565.1|12
1732613970000|2024-11-26 09:39:30|30592.6|30572.6|30624.9|30564.9|30624.9|30577.6|30592.6|30564.9|0
1732613980000|2024-11-26 09:39:40|30625.1|30565.1|30615.1|30575.1|30630.1|30577.6|30615.1|30565.1|0
1732613990000|2024-11-26 09:39:50|30607.4|30587.4|30602.6|30582.6|30607.4|30587.4|30602.6|30582.6|0
1732614000000|2024-11-26 09:40:00|30600.1|30580.1|30582.6|30562.6|30603.1|30580.1|30582.6|30555.1|1
1732614020000|2024-11-26 09:40:20|30600.1|30560.1|30600.1|30560.1|30600.1|30560.1|30600.1|30560.1|2
1732614030000|2024-11-26 09:40:30|30602.6|30562.6|30582.9|30562.9|30602.6|30562.9|30582.9|30557.9|2
1732614040000|2024-11-26 09:40:40|30582.6|30562.6|30582.6|30562.6|30582.6|30562.6|30582.6|30562.6|0
1732614060000|2024-11-26 09:41:00|30580.1|30560.1|30577.6|30557.6|30580.1|30560.1|30577.6|30557.6|0
1732614070000|2024-11-26 09:41:10|||||||||1
1732614100000|2024-11-26 09:41:40|30575.3|30555.3|30575.3|30555.3|30575.3|30555.3|30575.3|30555.3|0
1732614110000|2024-11-26 09:41:50|30570.6|30530.6|30570.6|30530.6|30570.6|30530.6|30570.6|30530.6|1
1732614120000|2024-11-26 09:42:00|30570.1|30530.1|30560.1|30520.1|30570.1|30537.8|30557.8|30520.1|0
1732614130000|2024-11-26 09:42:10|30552.6|30532.6|30591.5|30571.5|30591.5|30571.5|30552.6|30532.6|15
1732614140000|2024-11-26 09:42:20|30588.3|30548.3|30588.3|30548.3|30588.3|30548.3|30588.3|30548.3|3
1732614150000|2024-11-26 09:42:30|30587.6|30547.6|30575.4|30535.4|30587.6|30552.9|30572.9|30535.4|0
1732614160000|2024-11-26 09:42:40|30572.8|30532.8|30575.1|30535.1|30575.1|30535.1|30572.8|30532.8|1
1732614170000|2024-11-26 09:42:50|30592.1|30532.1|30604.9|30544.9|30604.9|30544.9|30592.1|30532.1|5
1732614180000|2024-11-26 09:43:00|30592.6|30552.6|30594.9|30534.9|30604.9|30552.8|30592.6|30534.9|0
1732614190000|2024-11-26 09:43:10|30589.9|30529.9|30567.6|30527.6|30589.9|30529.9|30567.6|30524.9|0
1732614220000|2024-11-26 09:43:40|30552.6|30532.6|30547.6|30527.6|30552.6|30532.6|30547.6|30527.6|1
1732614230000|2024-11-26 09:43:50|30540.1|30520.1|30537.6|30517.6|30540.1|30520.1|30537.6|30517.6|2
1732614240000|2024-11-26 09:44:00|30540.6|30500.6|30520.1|30480.1|30540.6|30502.6|30520.1|30480.1|3
1732614260000|2024-11-26 09:44:20|30519.9|30479.9|30519.9|30479.9|30519.9|30479.9|30519.9|30479.9|0
1732614270000|2024-11-26 09:44:30|30520.1|30480.1|30517.6|30497.6|30520.1|30497.6|30517.6|30480.1|3
1732614280000|2024-11-26 09:44:40|30530.1|30510.1|30552.6|30512.6|30552.6|30512.6|30530.1|30510.1|1
1732614290000|2024-11-26 09:44:50|30547.6|30507.6|30547.6|30507.6|30547.6|30507.6|30547.6|30507.6|2
1732614300000|2024-11-26 09:45:00|30549.9|30509.9|30547.6|30507.6|30549.9|30509.9|30547.6|30507.6|0
1732614310000|2024-11-26 09:45:10|30555.1|30495.1|30542.6|30502.6|30555.1|30502.6|30537.6|30495.1|0
1732614320000|2024-11-26 09:45:20|30550.1|30490.1|30542.6|30502.6|30550.1|30502.6|30542.6|30490.1|1
1732614340000|2024-11-26 09:45:40|30537.6|30517.6|30537.6|30517.6|30537.6|30517.6|30537.6|30517.6|0
1732614360000|2024-11-26 09:46:00|30537.9|30517.9|30552.6|30512.6|30552.6|30517.9|30537.9|30512.6|0
1732614370000|2024-11-26 09:46:10|30552.8|30512.8|30552.8|30512.8|30552.8|30512.8|30552.8|30512.8|0
1732614380000|2024-11-26 09:46:20|30555.1|30515.1|30555.1|30515.1|30555.1|30515.1|30555.1|30515.1|0
1732614390000|2024-11-26 09:46:30|30552.1|30532.1|30562.6|30542.6|30562.6|30542.6|30552.1|30532.1|1
1732614400000|2024-11-26 09:46:40|30577.6|30557.6|30577.6|30557.6|30577.6|30557.6|30577.6|30557.6|0
1732614410000|2024-11-26 09:46:50|30585.1|30545.1|30585.1|30545.1|30585.1|30545.1|30585.1|30545.1|0
1732614420000|2024-11-26 09:47:00|30577.4|30557.4|30590.4|30530.4|30590.4|30557.6|30577.4|30530.4|1
1732614430000|2024-11-26 09:47:10|30590.1|30530.1|30590.1|30530.1|30590.1|30530.1|30590.1|30530.1|0
1732614470000|2024-11-26 09:47:50|30580.8|30520.8|30580.1|30520.1|30580.8|30520.8|30580.1|30520.1|0
1732614480000|2024-11-26 09:48:00|30574.7|30534.7|30574.7|30534.7|30574.7|30534.7|30574.7|30534.7|0
1732614490000|2024-11-26 09:48:10|30575.1|30535.1|30575.1|30535.1|30575.1|30535.1|30575.1|30535.1|0
1732614510000|2024-11-26 09:48:30|30557.8|30537.8|30569.9|30509.9|30569.9|30537.8|30557.8|30509.9|3
1732614520000|2024-11-26 09:48:40|30557.4|30517.4|30557.2|30517.2|30557.4|30517.4|30557.2|30517.2|0
1732614530000|2024-11-26 09:48:50|30552.4|30512.4|30549.9|30509.9|30552.4|30512.4|30547.8|30507.8|0
1732614560000|2024-11-26 09:49:20|30550.1|30510.1|30550.1|30510.1|30550.1|30510.1|30550.1|30510.1|0
1732614570000|2024-11-26 09:49:30|30549.7|30509.7|30554.7|30514.7|30554.7|30522.2|30542|30509.7|1
1732614590000|2024-11-26 09:49:50|30557|30517|30552.2|30512.2|30557.2|30517.2|30552.2|30512.2|0
1732614610000|2024-11-26 09:50:10|30554.7|30494.7|30552|30492|30554.7|30494.7|30552|30492|1
1732614620000|2024-11-26 09:50:20|30549.7|30489.7|30544.9|30484.9|30549.7|30489.7|30544.9|30484.9|2
1732614660000|2024-11-26 09:51:00|30532.4|30492.4|30529.7|30489.7|30532.4|30492.4|30529.7|30489.7|1
1732614670000|2024-11-26 09:51:10|30512.7|30492.7|30512.2|30492.2|30512.7|30492.7|30512.2|30492.2|0
1732614680000|2024-11-26 09:51:20|||||||||1
1732614690000|2024-11-26 09:51:30|30499.7|30479.7|30494.9|30474.9|30499.7|30479.7|30494.9|30474.9|13
1732614700000|2024-11-26 09:51:40|30495.1|30455.1|30499.9|30459.9|30499.9|30459.9|30477.2|30437.9|1
1732614710000|2024-11-26 09:51:50|30500.1|30460.1|30489.7|30449.7|30504.7|30464.7|30489.7|30449.7|4
1732614720000|2024-11-26 09:52:00|30487.4|30447.4|30462.7|30442.7|30487.4|30447.4|30462.7|30437.7|5
1732614730000|2024-11-26 09:52:10|30462.4|30442.4|30462.6|30422.6|30462.6|30442.4|30462.4|30422.6|1
1732614740000|2024-11-26 09:52:20|30462.4|30422.4|30489.7|30449.7|30489.7|30449.7|30459.5|30422.4|3
1732614750000|2024-11-26 09:52:30|30482|30462|30484.7|30464.7|30484.7|30464.7|30482|30462|3
1732614760000|2024-11-26 09:52:40|30499.7|30459.7|30497|30457|30504.9|30459.7|30497|30444.9|12
1732614770000|2024-11-26 09:52:50|30489.7|30449.7|30489.7|30449.7|30489.7|30449.7|30489.7|30449.7|0
1732614790000|2024-11-26 09:53:10|30489.5|30449.5|30489.5|30449.5|30489.5|30449.5|30489.5|30449.5|0
1732614800000|2024-11-26 09:53:20|30484.9|30444.9|30479.4|30459.4|30484.9|30459.4|30479.4|30444.7|3
1732614810000|2024-11-26 09:53:30|30494|30454|30499.7|30459.7|30499.7|30459.7|30494|30454|0
1732614820000|2024-11-26 09:53:40|30492.4|30472.4|30507|30487|30522.6|30487|30492.4|30459.7|1
1732614830000|2024-11-26 09:53:50|30512|30492|30536.9|30496.9|30536.9|30502.2|30512|30492|7
1732614840000|2024-11-26 09:54:00|30544.4|30484.4|30544.4|30484.4|30544.4|30484.4|30544.4|30484.4|1
1732614850000|2024-11-26 09:54:10|30529.7|30489.7|30529.7|30489.7|30529.7|30489.7|30529.7|30489.7|0
1732614870000|2024-11-26 09:54:30|30522.4|30502.4|30537.2|30497.2|30537.4|30502.4|30522.4|30492.4|1
1732614880000|2024-11-26 09:54:40|30537.4|30497.4|30537.4|30497.4|30537.4|30497.4|30537.4|30497.4|0
1732614890000|2024-11-26 09:54:50|30532|30512|30537.4|30497.4|30537.4|30512|30532|30497.4|6
1732614900000|2024-11-26 09:55:00|30537|30497|30525.2|30485.2|30537|30502.4|30519.9|30485.2|0
1732614910000|2024-11-26 09:55:10|30525.1|30485.1|30492.4|30472.4|30525.1|30490.4|30492.4|30464.7|3
1732614920000|2024-11-26 09:55:20|30504.7|30464.7|30524.7|30484.7|30534.7|30489.5|30504.7|30459.7|11
1732614930000|2024-11-26 09:55:30|30517.2|30497.2|30524.4|30504.4|30529.7|30504.4|30517.2|30489.7|1
1732614940000|2024-11-26 09:55:40|30539|30499|30544.2|30504.2|30544.2|30511.9|30531.9|30499|0
1732614950000|2024-11-26 09:55:50|30536.7|30516.7|30536.7|30516.7|30536.7|30516.7|30536.7|30516.7|0
1732614960000|2024-11-26 09:56:00|30539.5|30519.5|30559.7|30519.7|30562|30522|30539.5|30519.5|1
1732614970000|2024-11-26 09:56:10|30554.9|30514.9|30535.1|30515.1|30554.9|30522.6|30535.1|30509.7|1
1732614980000|2024-11-26 09:56:20|30534.7|30514.7|30562.2|30522.2|30562.2|30522.2|30532.2|30506.9|16
1732614990000|2024-11-26 09:56:30|30567.2|30527.2|30606.1|30566.1|30606.1|30566.1|30567.2|30519.5|19
1732615000000|2024-11-26 09:56:40|30614.2|30574.2|30642.4|30602.4|30649.4|30609.4|30614.2|30574.2|17
1732615010000|2024-11-26 09:56:50|30622.6|30602.6|30626.9|30586.9|30626.9|30602.6|30621.5|30586.9|2
1732615030000|2024-11-26 09:57:10|30617.6|30577.6|30594.5|30534.5|30617.6|30581.9|30591.9|30534.5|5
1732615040000|2024-11-26 09:57:20|30592.2|30532.2|30592|30532|30592.2|30532.2|30592|30532|0
1732615050000|2024-11-26 09:57:30|30577.4|30537.4|30579.7|30539.7|30579.7|30539.7|30577.4|30537.4|0
1732615060000|2024-11-26 09:57:40|30572|30552|30572|30552|30572|30552|30572|30552|1
1732615070000|2024-11-26 09:57:50|30586.9|30546.9|30586.9|30546.9|30586.9|30546.9|30586.9|30546.9|0
1732615090000|2024-11-26 09:58:10|30589.4|30549.4|30577|30557|30589.4|30557|30577|30549.4|5
1732615100000|2024-11-26 09:58:20|30582|30562|30582|30562|30582|30562|30582|30562|1
1732615110000|2024-11-26 09:58:30|30582.2|30562.2|30582.2|30562.2|30594.7|30562.2|30582.2|30554.7|0
1732615140000|2024-11-26 09:59:00|30577.2|30557.2|30577.2|30557.2|30577.2|30557.2|30577.2|30557.2|0
1732615150000|2024-11-26 09:59:10|30572.2|30552.2|30572.2|30552.2|30572.2|30552.2|30572.2|30552.2|0
1732615160000|2024-11-26 09:59:20|30562.9|30542.9|30577.2|30537.2|30577.2|30542.9|30562.2|30537.2|1
1732615170000|2024-11-26 09:59:30|30562.2|30542.2|30572.2|30552.2|30572.2|30552.2|30562.2|30542.2|0
1732615180000|2024-11-26 09:59:40|30562.2|30542.2|30572.2|30552.2|30577|30552.2|30562.2|30534.7|0
1732615190000|2024-11-26 09:59:50|30569.7|30549.7|30569.9|30529.9|30575.1|30549.7|30569.7|30529.9|2
1732615200000|2024-11-26 10:00:00|30569.7|30529.7|30569.7|30529.7|30569.7|30529.7|30569.7|30529.7|1
1732615210000|2024-11-26 10:00:10|30569.9|30529.9|30552.2|30532.2|30574.7|30539.7|30552.2|30529.9|4
1732615220000|2024-11-26 10:00:20|30549.7|30529.7|30549.7|30529.7|30549.7|30529.7|30549.7|30529.7|0
1732615240000|2024-11-26 10:00:40|30537.2|30517.2|30534.7|30514.7|30537.2|30517.2|30534.7|30514.7|1
1732615250000|2024-11-26 10:00:50|30524.7|30504.7|30524.7|30504.7|30524.7|30504.7|30524.7|30504.7|1
1732615260000|2024-11-26 10:01:00|30513.1|30493.1|30519.9|30479.9|30519.9|30493.1|30512.2|30479.9|0
1732615270000|2024-11-26 10:01:10|30519.7|30479.7|30539.7|30479.7|30539.7|30479.7|30519.7|30479.7|1
1732615280000|2024-11-26 10:01:20|30542|30482|30544.7|30504.7|30544.7|30504.7|30542|30482|0
1732615320000|2024-11-26 10:02:00|30537.2|30517.2|30537.2|30517.2|30537.2|30517.2|30537.2|30517.2|3
1732615330000|2024-11-26 10:02:10|30544.2|30524.2|30544.7|30524.7|30544.7|30524.7|30544.2|30524.2|0
1732615340000|2024-11-26 10:02:20|30552.2|30532.2|30582.2|30562.2|30589.5|30562.2|30552.2|30524.5|2
1732615350000|2024-11-26 10:02:30|30584.5|30564.5|30584.7|30564.7|30584.7|30564.7|30584.5|30564.5|0
1732615360000|2024-11-26 10:02:40|30582.4|30562.4|30582.2|30562.2|30584.7|30564.7|30582.2|30562.2|1
1732615370000|2024-11-26 10:02:50|30579.7|30559.7|30577.2|30557.2|30579.7|30559.7|30577.2|30557.2|0
1732615380000|2024-11-26 10:03:00|30584.9|30544.9|30577.2|30557.2|30584.9|30557.2|30577.2|30544.9|0
1732615390000|2024-11-26 10:03:10|30579.7|30559.7|30579.7|30559.7|30579.7|30559.7|30579.7|30559.7|1
1732615400000|2024-11-26 10:03:20|||||||||2
1732615430000|2024-11-26 10:03:50|30577.2|30557.2|30584.9|30544.9|30584.9|30557.2|30577.2|30544.9|0
1732615440000|2024-11-26 10:04:00|30584.7|30544.7|30577.2|30557.2|30584.7|30557.2|30577.2|30544.7|0
1732615450000|2024-11-26 10:04:10|30591.1|30571.1|30597|30577|30597|30577|30591.1|30571.1|1
1732615470000|2024-11-26 10:04:30|30597.2|30577.2|30612.2|30592.2|30614.7|30594.7|30597.2|30577.2|1
1732615480000|2024-11-26 10:04:40|30617.5|30577.5|30617.5|30577.5|30617.5|30577.5|30617.5|30577.5|0
1732615490000|2024-11-26 10:04:50|30614.7|30574.7|30607|30587|30614.7|30587|30607|30574.7|0
1732615500000|2024-11-26 10:05:00|30607.2|30587.2|30607.2|30587.2|30614.9|30587.2|30607.2|30574.9|0
1732615510000|2024-11-26 10:05:10|30607.5|30567.5|30607.2|30567.2|30607.5|30567.5|30607.2|30567.2|2
1732615550000|2024-11-26 10:05:50|30592.2|30572.2|30592.2|30572.2|30592.2|30572.2|30592.2|30572.2|0
1732615570000|2024-11-26 10:06:10|||||||||1
1732615580000|2024-11-26 10:06:20|30594.7|30574.7|30609.7|30569.7|30624.7|30592.4|30589.9|30569.7|3
1732615590000|2024-11-26 10:06:30|30604.7|30564.7|30600.2|30540.2|30604.7|30572.2|30587.2|30540.2|9
1732615600000|2024-11-26 10:06:40|30592.5|30552.5|30597.2|30577.2|30604.7|30577.2|30575.4|30552.2|3
1732615610000|2024-11-26 10:06:50|30599.7|30579.7|30602|30582|30602|30582|30599.7|30579.7|2
1732615630000|2024-11-26 10:07:10|30602.2|30582.2|30602.2|30582.2|30602.2|30582.2|30602.2|30582.2|0
1732615640000|2024-11-26 10:07:20|30604.5|30584.5|30602.2|30582.2|30604.7|30584.7|30602.2|30582.2|0
1732615660000|2024-11-26 10:07:40|30592.2|30572.2|30592.2|30572.2|30592.2|30572.2|30592.2|30572.2|0
1732615670000|2024-11-26 10:07:50|30589.9|30569.9|30589.9|30569.9|30589.9|30569.9|30589.9|30569.9|0
1732615680000|2024-11-26 10:08:00|30592.2|30572.2|30604.7|30564.7|30604.7|30572.2|30592.2|30564.7|1
1732615690000|2024-11-26 10:08:10|30609.7|30549.7|30597|30557|30609.7|30557.2|30594.7|30549.7|0
1732615700000|2024-11-26 10:08:20|30599.3|30559.3|30594.7|30554.7|30599.5|30567|30587|30554.7|0
1732615720000|2024-11-26 10:08:40|30587|30567|30612.2|30592.2|30622.2|30594.5|30587|30561.3|14
1732615730000|2024-11-26 10:08:50|30614.7|30594.7|30612.2|30592.2|30614.7|30594.7|30612.2|30592.2|0
1732615740000|2024-11-26 10:09:00|30619.7|30579.7|30603.1|30563.1|30619.7|30579.7|30603.1|30563.1|1
1732615750000|2024-11-26 10:09:10|30587.5|30567.5|30582.4|30562.4|30587.5|30567.5|30582.4|30562.4|1
1732615760000|2024-11-26 10:09:20|30582.2|30562.2|30589.9|30549.9|30589.9|30562.2|30582.2|30549.9|0
1732615770000|2024-11-26 10:09:30|30589.7|30549.7|30589.7|30549.7|30589.7|30549.7|30589.7|30549.7|0
1732615790000|2024-11-26 10:09:50|30582.2|30562.2|30592.2|30552.2|30592.2|30562.2|30582.2|30549.9|0
1732615800000|2024-11-26 10:10:00|30589.7|30549.7|30589.7|30549.7|30589.7|30562.2|30582.2|30549.7|0
1732615810000|2024-11-26 10:10:10|||||||||1
1732615820000|2024-11-26 10:10:20|30577.4|30557.4|30595.9|30575.9|30603.6|30575.9|30577.2|30557.2|1
1732615830000|2024-11-26 10:10:30|30596.5|30576.5|30596.5|30576.5|30598.8|30578.8|30596.5|30576.5|0
1732615840000|2024-11-26 10:10:40|30599|30579|30594.7|30574.7|30599|30579|30594.7|30574.7|0
1732615850000|2024-11-26 10:10:50|30599.7|30579.7|30599.7|30579.7|30599.7|30579.7|30599.7|30579.7|0
1732615860000|2024-11-26 10:11:00|||||||||1
1732615870000|2024-11-26 10:11:10|30597.4|30577.4|30597.4|30577.4|30599.7|30579.7|30597.2|30577.2|0
1732615890000|2024-11-26 10:11:30|30597.2|30577.2|30599.7|30579.7|30599.7|30579.7|30597.2|30577.2|0
1732615930000|2024-11-26 10:12:10|30597.4|30577.4|30594.7|30574.7|30597.4|30577.4|30594.7|30574.7|2
1732615950000|2024-11-26 10:12:30|30592.2|30572.2|30592.2|30572.2|30592.2|30572.2|30592.2|30572.2|0
1732615960000|2024-11-26 10:12:40|30589.7|30569.7|30589.7|30569.7|30589.7|30569.7|30589.7|30569.7|1
1732615970000|2024-11-26 10:12:50|30587.2|30567.2|30584.9|30564.9|30587.2|30567.2|30584.9|30564.9|0
1732615980000|2024-11-26 10:13:00|30584.7|30564.7|30579.7|30559.7|30584.7|30564.7|30579.7|30559.7|1
1732615990000|2024-11-26 10:13:10|30577.4|30557.4|30577.2|30557.2|30577.4|30557.4|30577.2|30557.2|0
1732616000000|2024-11-26 10:13:20|30574.9|30554.9|30574.7|30554.7|30574.9|30554.9|30574.7|30554.7|1
1732616070000|2024-11-26 10:14:30|||||||||1
1732616080000|2024-11-26 10:14:40|||||||||1
1732616090000|2024-11-26 10:14:50|30577|30557|30591.6|30571.6|30591.6|30571.6|30577|30557|7
1732616110000|2024-11-26 10:15:10|||||||||1
1732616130000|2024-11-26 10:15:30|30591.8|30571.8|30582.2|30562.2|30591.8|30571.8|30582.2|30562.2|1
1732616140000|2024-11-26 10:15:40|30574.7|30554.7|30574.7|30554.7|30574.7|30554.7|30574.7|30554.7|2
1732616150000|2024-11-26 10:15:50|30562.2|30542.2|30562.2|30542.2|30562.2|30542.2|30562.2|30542.2|4
1732616160000|2024-11-26 10:16:00|30561.6|30541.6|30547.2|30527.2|30561.6|30541.6|30547.2|30527.2|2
1732616180000|2024-11-26 10:16:20|30549.5|30529.5|30554.7|30534.7|30554.7|30534.7|30549.5|30529.5|0
1732616200000|2024-11-26 10:16:40|30559.7|30539.7|30594.1|30554.1|30594.1|30554.1|30559.7|30539.7|3
1732616210000|2024-11-26 10:16:50|30594.7|30554.7|30594.7|30554.7|30594.7|30554.7|30594.7|30554.7|0
1732616230000|2024-11-26 10:17:10|30582.3|30562.3|30582.2|30562.2|30582.3|30562.3|30582.2|30562.2|0
1732616240000|2024-11-26 10:17:20|30577.5|30557.5|30579.8|30539.8|30579.8|30557.5|30572.2|30539.8|0
1732616250000|2024-11-26 10:17:30|30579.7|30539.7|30579.7|30539.7|30579.7|30539.7|30579.7|30539.7|0
1732616260000|2024-11-26 10:17:40|30572|30552|30579.7|30539.7|30579.7|30552.2|30572|30539.7|2
1732616280000|2024-11-26 10:18:00|30567.3|30547.3|30550.2|30530.2|30567.7|30547.3|30550.2|30527.2|5
1732616290000|2024-11-26 10:18:10|30549.8|30529.8|30549.8|30529.8|30549.8|30529.8|30549.8|30529.8|2
1732616340000|2024-11-26 10:19:00|30542.3|30522.3|30567.2|30547.2|30569.8|30547.2|30542.3|30517|7
1732616350000|2024-11-26 10:19:10|30569.5|30549.5|30569.7|30549.7|30569.7|30549.7|30569.5|30549.5|2
1732616360000|2024-11-26 10:19:20|30572.2|30552.2|30572.2|30552.2|30572.2|30552.2|30572.2|30552.2|0
1732616370000|2024-11-26 10:19:30|30574.5|30554.5|30574.7|30554.7|30574.7|30554.7|30569.7|30549.7|1
1732616380000|2024-11-26 10:19:40|30575|30555|30579.8|30559.8|30579.8|30559.8|30575|30555|1
1732616400000|2024-11-26 10:20:00|30584.8|30564.8|30553.9|30533.9|30584.8|30564.8|30553.9|30533.9|3
1732616410000|2024-11-26 10:20:10|30547|30527|30527.7|30507.7|30547|30527|30527.7|30507.7|42
1732616420000|2024-11-26 10:20:20|30523|30503|30527.3|30507.3|30527.3|30507.3|30523|30503|42
1732616430000|2024-11-26 10:20:30|30529.7|30509.7|30541.8|30521.8|30541.8|30521.8|30529.7|30509.7|14
1732616440000|2024-11-26 10:20:40|30544.7|30524.7|30566.5|30546.5|30566.5|30546.5|30544.7|30524.7|6
1732616450000|2024-11-26 10:20:50|30578.8|30538.8|30572.2|30552.2|30578.8|30552.2|30572.2|30538.8|1
1732616460000|2024-11-26 10:21:00|||||||||4
1732616480000|2024-11-26 10:21:20|30559.7|30539.7|30559.7|30539.7|30559.7|30539.7|30559.7|30539.7|2
1732616490000|2024-11-26 10:21:30|30564.7|30524.7|30564.7|30524.7|30564.7|30524.7|30564.7|30524.7|0
1732616520000|2024-11-26 10:22:00|30562.2|30522.2|30562.2|30522.2|30562.2|30522.2|30562.2|30522.2|3
1732616540000|2024-11-26 10:22:20|30561.6|30541.6|30561.6|30541.6|30561.6|30541.6|30561.6|30541.6|1
1732616550000|2024-11-26 10:22:30|30562.2|30542.2|30562.2|30542.2|30562.2|30542.2|30562.2|30542.2|0
1732616570000|2024-11-26 10:22:50|30559.7|30539.7|30557.2|30537.2|30559.7|30539.7|30557.2|30537.2|2
1732616590000|2024-11-26 10:23:10|30559.7|30539.7|30559.7|30539.7|30559.7|30539.7|30559.7|30539.7|1
1732616610000|2024-11-26 10:23:30|||||||||1
1732616640000|2024-11-26 10:24:00|30564.3|30544.3|30582.2|30542.2|30582.2|30544.3|30564.3|30542.2|9
1732616660000|2024-11-26 10:24:20|30579.7|30539.7|30579.7|30539.7|30579.7|30539.7|30579.7|30539.7|1
1732616670000|2024-11-26 10:24:30|30577.2|30537.2|30577.2|30537.2|30577.2|30537.2|30577.2|30537.2|1
1732616700000|2024-11-26 10:25:00|30584.7|30524.7|30569.7|30529.7|30584.7|30537|30569.7|30524.7|0
1732616740000|2024-11-26 10:25:40|30562.2|30542.2|30562|30542|30562.2|30542.2|30562|30542|0
1732616750000|2024-11-26 10:25:50|30562.2|30542.2|30562.2|30542.2|30562.2|30542.2|30562.2|30542.2|0
1732616760000|2024-11-26 10:26:00|30569.7|30529.7|30562|30542|30569.7|30542|30562|30529.7|0
1732616770000|2024-11-26 10:26:10|30562.1|30542.1|30562.1|30542.1|30562.1|30542.1|30562.1|30542.1|0
1732616790000|2024-11-26 10:26:30|30567.1|30547.1|30567.1|30547.1|30567.1|30547.1|30567.1|30547.1|1
1732616800000|2024-11-26 10:26:40|30567.7|30547.7|30574.6|30554.6|30574.6|30554.6|30567.7|30547.7|1
1732616840000|2024-11-26 10:27:20|30572.3|30552.3|30572.1|30552.1|30572.3|30552.3|30572.1|30552.1|0
1732616920000|2024-11-26 10:28:40|30579.6|30539.6|30572.1|30552.1|30579.6|30552.1|30572.1|30539.6|0
1732616940000|2024-11-26 10:29:00|30579.8|30539.8|30574.6|30554.6|30589.6|30557.1|30567.1|30539.8|5
1732616950000|2024-11-26 10:29:10|30574.5|30554.5|30574.6|30534.6|30575.2|30554.5|30574.5|30534.6|2
1732616960000|2024-11-26 10:29:20|30569.6|30529.6|30574.6|30534.6|30574.6|30534.6|30569.6|30529.6|0
1732616980000|2024-11-26 10:29:40|30567.1|30547.1|30567|30547|30574.6|30547.1|30567|30534.6|0
1732616990000|2024-11-26 10:29:50|30574.6|30534.6|30574.6|30534.6|30574.6|30534.6|30574.6|30534.6|0
1732617000000|2024-11-26 10:30:00|30567.1|30547.1|30574.6|30534.6|30574.6|30547.1|30567.1|30534.6|0
1732617010000|2024-11-26 10:30:10|30567.1|30547.1|30562.1|30542.1|30574.5|30547.1|30562.1|30534.5|0
1732617020000|2024-11-26 10:30:20|30564.6|30544.6|30589.6|30569.6|30594.1|30569.6|30564.6|30544.6|3
1732617030000|2024-11-26 10:30:30|30592|30572|30592|30572|30592|30572|30592|30572|0
1732617040000|2024-11-26 10:30:40|30597|30577|30597|30577|30597|30577|30597|30577|0
1732617050000|2024-11-26 10:30:50|30612.1|30592.1|30629.6|30589.6|30629.6|30602.1|30612.1|30587.1|8
1732617070000|2024-11-26 10:31:10|30624.6|30604.6|30624.6|30604.6|30624.6|30604.6|30624.6|30604.6|0
1732617090000|2024-11-26 10:31:30|30627|30607|30629.5|30609.5|30629.5|30609.5|30627|30607|29
1732617100000|2024-11-26 10:31:40|30627.1|30607.1|30629.6|30589.6|30630.2|30607.1|30627.1|30589.6|3
1732617110000|2024-11-26 10:31:50|30617.1|30597.1|30617.1|30597.1|30617.1|30597.1|30617.1|30597.1|0
1732617120000|2024-11-26 10:32:00|30637.1|30617.1|30672|30652|30672|30652|30637.1|30617.1|28
1732617130000|2024-11-26 10:32:10|30674.3|30654.3|30677|30657|30677|30657|30674.3|30654.3|2
1732617140000|2024-11-26 10:32:20|30676.8|30656.8|30676.8|30656.8|30676.8|30656.8|30676.8|30656.8|0
1732617150000|2024-11-26 10:32:30|30674.5|30654.5|30661.8|30641.8|30674.5|30654.5|30661.8|30634.5|0
1732617160000|2024-11-26 10:32:40|||||||||1
1732617170000|2024-11-26 10:32:50|30659.3|30639.3|30657|30637|30659.3|30639.3|30657|30637|0
1732617180000|2024-11-26 10:33:00|30656.8|30636.8|30652|30632|30656.8|30636.8|30652|30632|2
1732617190000|2024-11-26 10:33:10|30647.1|30627.1|30647|30627|30647.1|30627.1|30647|30627|1
1732617210000|2024-11-26 10:33:30|30656.6|30636.6|30656.8|30636.8|30669.3|30641.8|30656.6|30629.3|2
1732617220000|2024-11-26 10:33:40|30649.5|30629.5|30647|30627|30649.5|30629.5|30644.6|30624.6|2
1732617230000|2024-11-26 10:33:50|30649.3|30629.3|30649.3|30629.3|30649.3|30629.3|30649.3|30629.3|5
1732617260000|2024-11-26 10:34:20|30656.8|30636.8|30670.7|30650.7|30670.7|30650.7|30656.8|30636.8|9
1732617270000|2024-11-26 10:34:30|30671.8|30651.8|30734.1|30714.1|30739.5|30714.1|30671.8|30651.8|31
1732617280000|2024-11-26 10:34:40|30731.8|30711.8|30721.8|30701.8|30731.8|30711.8|30721.8|30701.8|4
1732617290000|2024-11-26 10:34:50|30728.7|30708.7|30749.1|30729.1|30753.7|30729.1|30728.7|30708.7|1
1732617310000|2024-11-26 10:35:10|30749.5|30729.5|30756.8|30736.8|30756.8|30736.8|30749.5|30729.5|2
1732617320000|2024-11-26 10:35:20|30761.6|30741.6|30771.6|30731.6|30771.6|30741.6|30761.6|30731.6|1
1732617330000|2024-11-26 10:35:30|30771.8|30731.8|30754.3|30734.3|30771.8|30736.8|30754.3|30728.9|1
1732617340000|2024-11-26 10:35:40|||||||||1
1732617380000|2024-11-26 10:36:20|30752|30732|30752|30732|30752|30732|30752|30732|0
1732617390000|2024-11-26 10:36:30|30751.8|30731.8|30754.3|30694.3|30754.3|30731.8|30751.8|30694.3|1
1732617400000|2024-11-26 10:36:40|30759.5|30699.5|30759.5|30699.5|30759.5|30699.5|30759.5|30699.5|3
1732617410000|2024-11-26 10:36:50|30744.6|30704.6|30747|30707|30747|30707|30744.6|30704.6|0
1732617420000|2024-11-26 10:37:00|30742|30702|30714.3|30694.3|30742|30704.8|30714.3|30694.3|6
1732617440000|2024-11-26 10:37:20|30719.6|30679.6|30719.6|30679.6|30719.6|30679.6|30719.6|30679.6|0
1732617450000|2024-11-26 10:37:30|30719.1|30679.1|30719.1|30679.1|30719.1|30679.1|30719.1|30679.1|0
1732617460000|2024-11-26 10:37:40|30716.6|30676.6|30714.1|30674.1|30716.6|30676.6|30714.1|30674.1|0
1732617510000|2024-11-26 10:38:30|30709.3|30669.3|30714.3|30654.3|30714.3|30669.3|30709.3|30654.3|2
1732617520000|2024-11-26 10:38:40|30708.9|30668.9|30708.9|30668.9|30708.9|30668.9|30708.9|30668.9|2
1732617530000|2024-11-26 10:38:50|30709.3|30669.3|30704.3|30684.3|30709.3|30684.3|30704.3|30669.3|3
1732617550000|2024-11-26 10:39:10|30714.3|30694.3|30719.4|30699.4|30719.4|30699.4|30714.3|30694.3|8
1732617570000|2024-11-26 10:39:30|30714.3|30694.3|30714.3|30694.3|30714.3|30694.3|30714.3|30694.3|0
1732617590000|2024-11-26 10:39:50|30709.6|30689.6|30709.3|30689.3|30709.6|30689.6|30709.3|30689.3|0
1732617600000|2024-11-26 10:40:00|30714.6|30674.6|30711.9|30671.9|30714.6|30674.6|30711.9|30671.9|0
1732617610000|2024-11-26 10:40:10|30707.3|30667.3|30691.9|30671.9|30707.3|30671.9|30691.9|30667.3|0
1732617620000|2024-11-26 10:40:20|30695|30655|30691.8|30651.8|30695|30655|30691.8|30651.8|0
1732617630000|2024-11-26 10:40:30|30699.3|30639.3|30686.8|30646.8|30699.3|30646.8|30686.8|30639.3|0
1732617640000|2024-11-26 10:40:40|30684.4|30644.4|30684.3|30644.3|30684.4|30644.4|30684.3|30644.3|0
1732617650000|2024-11-26 10:40:50|30666.8|30646.8|30664.3|30624.3|30672.1|30646.8|30664.3|30624.3|2
1732617680000|2024-11-26 10:41:20|30661.8|30621.8|30656.9|30616.9|30664.3|30624.3|30656.9|30616.9|0
1732617690000|2024-11-26 10:41:30|||||||||8
1732617700000|2024-11-26 10:41:40|30651.9|30611.9|30651.9|30611.9|30651.9|30611.9|30651.9|30611.9|3
1732617710000|2024-11-26 10:41:50|30651.8|30611.8|30641.4|30621.4|30651.8|30621.4|30636.8|30611.8|3
1732617720000|2024-11-26 10:42:00|30658.7|30618.7|30656.4|30616.4|30658.7|30618.7|30656.4|30616.4|0
1732617730000|2024-11-26 10:42:10|30656.2|30616.2|30656.2|30616.2|30656.2|30616.2|30656.2|30616.2|0
1732617760000|2024-11-26 10:42:40|30651.4|30611.4|30638.9|30598.9|30651.4|30611.4|30638.9|30598.9|5
1732617770000|2024-11-26 10:42:50|30639.1|30599.1|30639.1|30599.1|30639.1|30599.1|30639.1|30599.1|0
1732617790000|2024-11-26 10:43:10|30638.9|30598.9|30616.6|30596.6|30638.9|30606.6|30616.6|30596.6|1
1732617800000|2024-11-26 10:43:20|30619.6|30579.6|30641.8|30601.8|30653.6|30613.6|30619.6|30579.6|5
1732617810000|2024-11-26 10:43:30|30637.1|30597.1|30636.8|30596.8|30637.1|30597.1|30636.8|30596.8|0
1732617830000|2024-11-26 10:43:50|30639.3|30599.3|30631.6|30611.6|30639.3|30611.6|30631.6|30599.3|3
1732617860000|2024-11-26 10:44:20|||||||||1
1732617870000|2024-11-26 10:44:30|30634.6|30594.6|30639.4|30579.4|30639.4|30594.6|30634.6|30579.4|1
1732617880000|2024-11-26 10:44:40|30639.3|30579.3|30639.3|30579.3|30639.3|30579.3|30639.3|30579.3|0
1732617900000|2024-11-26 10:45:00|30621.8|30581.8|30612.1|30572.1|30629.4|30581.8|30612.1|30566.8|0
1732617910000|2024-11-26 10:45:10|30611.6|30571.6|30606.8|30566.8|30611.6|30571.6|30606.8|30566.8|0
1732617920000|2024-11-26 10:45:20|||||||||1
1732617930000|2024-11-26 10:45:30|30609.3|30569.3|30604.1|30584.1|30609.4|30584.1|30604.1|30569.3|3
1732617940000|2024-11-26 10:45:40|30614.3|30574.3|30614.3|30574.3|30614.3|30574.3|30614.3|30574.3|0
1732617950000|2024-11-26 10:45:50|||||||||1
1732617960000|2024-11-26 10:46:00|30631.4|30571.4|30634.3|30594.3|30639.4|30594.3|30631.4|30571.4|3
1732617980000|2024-11-26 10:46:20|30621.9|30601.9|30619.3|30579.3|30629.3|30601.9|30619.3|30579.3|5
1732618000000|2024-11-26 10:46:40|30621.6|30599.3|30631.8|30611.8|30631.8|30611.8|30621.6|30599.3|1
1732618010000|2024-11-26 10:46:50|30636.8|30616.8|30651.8|30611.8|30651.8|30616.8|30636.8|30611.8|2
1732618020000|2024-11-26 10:47:00|30654.3|30614.3|30659.3|30619.3|30659.3|30619.3|30654.3|30614.3|0
1732618030000|2024-11-26 10:47:10|30659.4|30619.4|30647.1|30627.1|30664.3|30636.8|30647.1|30619.4|3
1732618050000|2024-11-26 10:47:30|30646.8|30626.8|30646.8|30626.8|30646.8|30626.8|30646.8|30626.8|0
1732618060000|2024-11-26 10:47:40|30641.8|30621.8|30641.8|30621.8|30641.8|30621.8|30641.8|30621.8|0
1732618070000|2024-11-26 10:47:50|30656.9|30616.9|30656.9|30616.9|30656.9|30616.9|30656.9|30616.9|1
1732618080000|2024-11-26 10:48:00|30656.8|30616.8|30634.4|30614.4|30664.3|30616.8|30634.4|30604.3|6
1732618090000|2024-11-26 10:48:10|30636.9|30616.9|30646.4|30626.4|30646.4|30626.4|30636.9|30616.9|0
1732618100000|2024-11-26 10:48:20|30659.1|30619.1|30659.1|30619.1|30659.1|30619.1|30659.1|30619.1|1
1732618120000|2024-11-26 10:48:40|30637.5|30617.5|30636.8|30616.8|30637.5|30617.5|30636.8|30616.8|0
1732618130000|2024-11-26 10:48:50|30644.3|30604.3|30644.3|30604.3|30644.3|30604.3|30644.3|30604.3|0
1732618140000|2024-11-26 10:49:00|30631.8|30611.8|30631.8|30611.8|30631.8|30611.8|30631.8|30611.8|0
1732618160000|2024-11-26 10:49:20|30629.3|30609.3|30629.3|30609.3|30629.3|30609.3|30629.3|30609.3|1
1732618170000|2024-11-26 10:49:30|30650.3|30630.3|30684.3|30644.3|30684.3|30648.9|30650.3|30630.3|11
1732618180000|2024-11-26 10:49:40|30676.9|30656.9|30714.3|30654.3|30714.3|30656.9|30676.9|30646.8|6
1732618190000|2024-11-26 10:49:50|30714.2|30654.2|30691.7|30671.7|30728.9|30671.7|30691.7|30654.2|18
1732618200000|2024-11-26 10:50:00|30690.9|30670.9|30671.6|30631.6|30690.9|30670.9|30671.6|30628.9|11
1732618210000|2024-11-26 10:50:10|30666.7|30626.7|30659.2|30619.2|30666.7|30626.7|30659.2|30619.2|2
1732618220000|2024-11-26 10:50:20|30646.7|30626.7|30674.2|30614.2|30674.2|30626.7|30646.7|30613.9|1
1732618230000|2024-11-26 10:50:30|30669.2|30609.2|30669.2|30609.2|30669.2|30609.2|30669.2|30609.2|4
1732618240000|2024-11-26 10:50:40|30656.9|30616.9|30656.9|30616.9|30659.4|30619.4|30656.9|30616.9|0
1732618260000|2024-11-26 10:51:00|30656.6|30616.6|30664.1|30604.1|30664.1|30616.6|30656.6|30604.1|2
1732618280000|2024-11-26 10:51:20|30659.2|30599.2|30659.2|30599.2|30659.2|30599.2|30659.2|30599.2|0
1732618300000|2024-11-26 10:51:40|30646.9|30606.9|30646.9|30606.9|30646.9|30606.9|30646.9|30606.9|0
1732618320000|2024-11-26 10:52:00|30646.7|30606.7|30654.4|30594.4|30654.4|30606.7|30646.7|30594.4|0
1732618330000|2024-11-26 10:52:10|30646.7|30606.7|30646.7|30606.7|30646.7|30606.7|30646.7|30606.7|0
1732618340000|2024-11-26 10:52:20|30656.7|30616.7|30661.7|30621.7|30661.7|30621.7|30656.7|30616.7|2
1732618390000|2024-11-26 10:53:10|30659.4|30619.4|30649.8|30609.8|30659.4|30624.8|30644.8|30609.8|10
1732618400000|2024-11-26 10:53:20|30644.6|30604.6|30644.4|30604.4|30644.6|30604.6|30644.4|30604.4|0
1732618410000|2024-11-26 10:53:30|30631.9|30611.9|30629.4|30609.4|30631.9|30611.9|30629.4|30609.4|2
1732618450000|2024-11-26 10:54:10|30624.4|30604.4|30619.4|30599.4|30624.4|30604.4|30619.4|30599.4|6
1732618460000|2024-11-26 10:54:20|30621.9|30601.9|30621.9|30601.9|30621.9|30601.9|30621.9|30601.9|0
1732618470000|2024-11-26 10:54:30|30622.1|30602.1|30636.4|30616.4|30643.9|30616.4|30622.1|30602.1|15
1732618490000|2024-11-26 10:54:50|30648.7|30608.7|30643.9|30603.9|30648.7|30608.7|30643.9|30603.9|4
1732618500000|2024-11-26 10:55:00|30644.1|30604.1|30644.1|30604.1|30644.1|30604.1|30644.1|30604.1|0
1732618520000|2024-11-26 10:55:20|30641.7|30601.7|30644.1|30584.1|30644.1|30601.7|30636.6|30584.1|0
1732618530000|2024-11-26 10:55:30|30636.6|30596.6|30629.4|30589.4|30636.6|30596.6|30629.2|30589.2|1
1732618540000|2024-11-26 10:55:40|30629.2|30589.2|30629.2|30589.2|30629.2|30589.2|30629.2|30589.2|0
1732618550000|2024-11-26 10:55:50|30631.7|30591.7|30629.4|30589.4|30631.7|30591.7|30629.4|30589.4|0
1732618600000|2024-11-26 10:56:40|30629.2|30589.2|30629.2|30589.2|30629.2|30589.2|30629.2|30589.2|3
1732618660000|2024-11-26 10:57:40|30624.2|30584.2|30612.1|30572.1|30627.3|30584.2|30609.8|30566.7|3
1732618670000|2024-11-26 10:57:50|30614.4|30574.4|30614.4|30574.4|30614.4|30574.4|30614.4|30574.4|1
1732618680000|2024-11-26 10:58:00|30614.6|30574.6|30614.6|30574.6|30614.6|30574.6|30614.6|30574.6|0
1732618690000|2024-11-26 10:58:10|30619.4|30579.4|30619.4|30579.4|30619.4|30579.4|30617.1|30577.1|1
1732618700000|2024-11-26 10:58:20|30619.2|30579.2|30611.7|30571.7|30619.2|30579.2|30611.7|30571.7|0
1732618730000|2024-11-26 10:58:50|30611.6|30571.6|30611.6|30571.6|30611.6|30571.6|30611.6|30571.6|0
1732618750000|2024-11-26 10:59:10|30619.1|30559.1|30619.1|30559.1|30619.1|30559.1|30619.1|30559.1|0
1732618760000|2024-11-26 10:59:20|30614.1|30554.1|30586.9|30566.9|30614.1|30566.9|30586.7|30554.1|1
1732618770000|2024-11-26 10:59:30|30581.9|30561.9|30581.9|30561.9|30581.9|30561.9|30581.9|30561.9|1
1732618790000|2024-11-26 10:59:50|30589.4|30549.4|30589.4|30549.4|30589.4|30549.4|30589.4|30549.4|0
1732618800000|2024-11-26 11:00:00|30586.9|30546.9|30569.4|30529.4|30589.6|30546.9|30569.4|30526.9|2
1732618840000|2024-11-26 11:00:40|30566.9|30526.9|30561.9|30521.9|30566.9|30526.9|30561.9|30521.9|0
1732618850000|2024-11-26 11:00:50|30557.3|30517.3|30561.7|30501.7|30564.2|30517.3|30556.7|30501.7|0
1732618860000|2024-11-26 11:01:00|30546.9|30506.9|30546.9|30506.9|30546.9|30506.9|30546.9|30506.9|1
1732618870000|2024-11-26 11:01:10|30552.3|30492.3|30552.3|30492.3|30552.3|30492.3|30552.3|30492.3|0
1732618890000|2024-11-26 11:01:30|30551.9|30491.9|30504.4|30484.4|30551.9|30492.4|30504.4|30479.4|10
1732618900000|2024-11-26 11:01:40|30504.6|30484.6|30541.9|30501.9|30541.9|30501.9|30504.6|30484.6|1
1732618910000|2024-11-26 11:01:50|30542.1|30502.1|30561.7|30501.7|30561.7|30506.9|30542.1|30501.7|0
1732618920000|2024-11-26 11:02:00|30561.9|30501.9|30561.9|30501.9|30561.9|30501.9|30561.9|30501.9|0
1732618930000|2024-11-26 11:02:10|30542.6|30502.6|30539.4|30479.4|30542.6|30502.6|30532.1|30479.4|4
1732618940000|2024-11-26 11:02:20|30536.4|30496.4|30539.6|30499.6|30539.6|30499.6|30536.4|30496.4|0
1732618950000|2024-11-26 11:02:30|30531.9|30511.9|30544.4|30504.4|30544.4|30512.1|30529.6|30504.4|1
1732618960000|2024-11-26 11:02:40|30546.7|30506.7|30551.9|30511.9|30559|30511.9|30546.7|30499|2
1732618970000|2024-11-26 11:02:50|30554.4|30514.4|30554.6|30514.6|30554.6|30514.6|30554.4|30514.4|0
1732618980000|2024-11-26 11:03:00|30547.1|30527.1|30573.9|30533.9|30573.9|30533.9|30547.1|30519.4|2
1732618990000|2024-11-26 11:03:10|30574|30534|30559.2|30499.2|30574.2|30534.2|30554.6|30494.6|3
1732619000000|2024-11-26 11:03:20|30528.3|30488.3|30521.7|30481.7|30528.3|30488.3|30521.7|30481.7|18
1732619010000|2024-11-26 11:03:30|30524|30484|30524|30484|30524|30484|30524|30484|0
1732619020000|2024-11-26 11:03:40|30519.4|30479.4|30521.5|30481.5|30524.2|30484.2|30519.4|30479.4|15
1732619030000|2024-11-26 11:03:50|30506.9|30486.9|30516.9|30496.9|30516.9|30496.9|30506.5|30474.4|3
1732619040000|2024-11-26 11:04:00|||||||||1
1732619050000|2024-11-26 11:04:10|30521.7|30501.7|30534.2|30494.2|30534.2|30501.9|30521.7|30494.2|0
1732619060000|2024-11-26 11:04:20|30543.9|30503.9|30551.5|30511.5|30551.5|30511.5|30543.9|30503.9|0
1732619070000|2024-11-26 11:04:30|30551.9|30511.9|30571.7|30511.7|30571.7|30516.9|30551.9|30509.4|0
1732619080000|2024-11-26 11:04:40|30569.4|30509.4|30546.5|30506.5|30569.8|30509.8|30546.5|30494.4|5
1732619090000|2024-11-26 11:04:50|30546.7|30506.7|30561.4|30501.4|30561.4|30506.7|30546.7|30499|0
1732619100000|2024-11-26 11:05:00|30564|30504|30556.7|30516.7|30564|30516.7|30556.7|30504|1
1732619110000|2024-11-26 11:05:10|30564.2|30504.2|30564.2|30504.2|30564.2|30504.2|30564.2|30504.2|0
1732619120000|2024-11-26 11:05:20|30561.5|30501.5|30546.9|30506.9|30561.5|30506.9|30546.9|30501.5|0
1732619130000|2024-11-26 11:05:30|30546.5|30506.5|30546.5|30506.5|30546.5|30506.5|30546.5|30506.5|0
1732619150000|2024-11-26 11:05:50|30546.7|30506.7|30549.2|30509.2|30549.2|30509.2|30546.7|30506.7|0
1732619160000|2024-11-26 11:06:00|30546.9|30506.9|30541.9|30501.9|30546.9|30506.9|30541.9|30501.9|0
1732619180000|2024-11-26 11:06:20|30549.6|30489.6|30549.6|30489.6|30549.6|30489.6|30549.6|30489.6|0
1732619190000|2024-11-26 11:06:30|30549.2|30489.2|30549.2|30489.2|30549.2|30489.2|30549.2|30489.2|0
1732619200000|2024-11-26 11:06:40|30549.4|30489.4|30549.4|30489.4|30549.4|30489.4|30549.4|30489.4|0
1732619220000|2024-11-26 11:07:00|30542.1|30502.1|30551.9|30511.9|30559|30511.9|30542.1|30499|0
1732619290000|2024-11-26 11:08:10|30549.4|30509.4|30533.1|30493.1|30552.4|30509.4|30533.1|30490.1|2
1732619300000|2024-11-26 11:08:20|30531.9|30491.9|30531.9|30491.9|30531.9|30491.9|30531.9|30491.9|0
1732619340000|2024-11-26 11:09:00|30540.5|30520.5|30555.8|30535.8|30555.8|30535.8|30540.5|30520.5|3
1732619350000|2024-11-26 11:09:10|30565.8|30525.8|30564|30524|30565.8|30525.8|30561.7|30521.7|0
1732619360000|2024-11-26 11:09:20|30564.2|30524.2|30564.2|30524.2|30564.2|30524.2|30564.2|30524.2|0
1732619390000|2024-11-26 11:09:50|30551.7|30531.7|30549.2|30509.2|30554.7|30531.7|30549.2|30509.2|0
1732619400000|2024-11-26 11:10:00|30545.3|30485.3|30526.7|30486.7|30545.3|30486.7|30526.7|30479.2|0
1732619420000|2024-11-26 11:10:20|30534.4|30474.4|30534.4|30474.4|30534.4|30474.4|30534.4|30474.4|0
1732619430000|2024-11-26 11:10:30|30534.2|30474.2|30534.2|30474.2|30534.2|30474.2|30534.2|30474.2|0
1732619470000|2024-11-26 11:11:10|30526.7|30486.7|30526.7|30486.7|30526.7|30486.7|30526.7|30486.7|0
1732619490000|2024-11-26 11:11:30|30521.4|30501.4|30521.4|30501.4|30521.4|30501.4|30521.4|30501.4|1
1732619500000|2024-11-26 11:11:40|30548.7|30488.7|30549.2|30489.2|30549.2|30489.2|30548.7|30488.7|0
1732619510000|2024-11-26 11:11:50|30549|30489|30536.7|30496.7|30549|30496.7|30536.7|30489|2
1732619550000|2024-11-26 11:12:30|30532.1|30492.1|30527.4|30487.4|30532.1|30492.1|30527.4|30487.4|0
1732619560000|2024-11-26 11:12:40|30532.1|30492.1|30531.7|30491.7|30532.1|30492.1|30531.7|30491.7|0
1732619570000|2024-11-26 11:12:50|30534|30494|30536.7|30496.7|30536.7|30496.7|30534|30494|0
1732619580000|2024-11-26 11:13:00|30544.4|30484.4|30531.7|30491.7|30544.4|30491.7|30531.7|30484.4|0
1732619590000|2024-11-26 11:13:10|30526.7|30486.7|30526.7|30486.7|30526.7|30486.7|30526.7|30486.7|0
1732619600000|2024-11-26 11:13:20|30524.2|30484.2|30526.7|30486.7|30526.7|30486.7|30524.2|30484.2|0
1732619610000|2024-11-26 11:13:30|30521.7|30481.7|30519.2|30479.2|30521.7|30481.7|30519.2|30479.2|2
1732619630000|2024-11-26 11:13:50|30521.5|30481.5|30521.5|30481.5|30521.5|30481.5|30521.5|30481.5|0
1732619640000|2024-11-26 11:14:00|30523.8|30483.8|30521.5|30481.5|30524|30484|30521.5|30481.5|0
1732619650000|2024-11-26 11:14:10|30524|30484|30519.2|30479.2|30524|30484|30519.2|30479.2|0
1732619680000|2024-11-26 11:14:40|||||||||2
1732619700000|2024-11-26 11:15:00|30504.6|30484.6|30519.2|30479.2|30523.8|30484.6|30504.6|30479.2|2
1732619710000|2024-11-26 11:15:10|30518.8|30478.8|30504.2|30464.2|30518.8|30481.5|30501.5|30464.2|26
1732619720000|2024-11-26 11:15:20|30489.4|30469.4|30484.2|30464.2|30489.4|30469.4|30484.2|30464.2|1
1732619730000|2024-11-26 11:15:30|30486.5|30466.5|30486.5|30466.5|30486.5|30466.5|30486.5|30466.5|0
1732619740000|2024-11-26 11:15:40|30486.7|30466.7|30484.2|30464.2|30486.7|30466.7|30484.2|30464.2|1
1732619760000|2024-11-26 11:16:00|30488.8|30468.8|30499|30479|30499|30479|30488.8|30468.8|2
1732619780000|2024-11-26 11:16:20|30501.3|30481.3|30501.5|30481.5|30501.5|30481.5|30501.3|30481.3|0
1732619790000|2024-11-26 11:16:30|30515.3|30495.3|30539.2|30499.2|30539.2|30499.2|30515.3|30495.3|3
1732619800000|2024-11-26 11:16:40|30526.7|30506.7|30526.7|30506.7|30526.7|30506.7|30526.7|30506.7|0
1732619820000|2024-11-26 11:17:00|30524.4|30504.4|30526.7|30506.7|30526.7|30506.7|30524.2|30504.2|0
1732619840000|2024-11-26 11:17:20|30529.2|30509.2|30544.2|30504.2|30544.2|30509.2|30529.2|30504.2|0
1732619850000|2024-11-26 11:17:30|30548.8|30508.8|30544.2|30504.2|30549.2|30509.2|30544.2|30504.2|0
1732619890000|2024-11-26 11:18:10|30527.2|30507.2|30529.2|30489.2|30529.2|30507.2|30524.9|30489.2|1
1732619900000|2024-11-26 11:18:20|30524.2|30484.2|30521.5|30481.5|30524.2|30496.7|30511.7|30481.5|1
1732619910000|2024-11-26 11:18:30|30524|30484|30526.3|30486.3|30526.3|30486.3|30524|30484|0
1732619930000|2024-11-26 11:18:50|30531|30491|30531.5|30491.5|30531.5|30491.5|30531|30491|0
1732619940000|2024-11-26 11:19:00|30539.2|30479.2|30507.2|30487.2|30539.2|30487.2|30507.2|30476.9|16
1732619950000|2024-11-26 11:19:10|30507|30487|30526.7|30486.7|30526.7|30487|30506.9|30474.9|7
1732619960000|2024-11-26 11:19:20|30529.2|30489.2|30529.2|30489.2|30529.2|30489.2|30529.2|30489.2|0
1732619970000|2024-11-26 11:19:30|30529.4|30489.4|30529.4|30489.4|30529.4|30489.4|30529.4|30489.4|0
1732619980000|2024-11-26 11:19:40|30521.7|30501.7|30521.7|30501.7|30521.7|30501.7|30521.7|30501.7|0
1732619990000|2024-11-26 11:19:50|30524|30504|30554|30514|30554|30516.5|30524|30504|0
1732620000000|2024-11-26 11:20:00|30558.7|30518.7|30558.8|30518.8|30558.8|30518.8|30558.7|30518.7|0
1732620030000|2024-11-26 11:20:30|30561.2|30521.2|30561.7|30521.7|30561.7|30521.7|30561.2|30521.2|0
1732620040000|2024-11-26 11:20:40|30569.4|30509.4|30540.1|30520.1|30569.4|30520.1|30540.1|30509.4|3
1732620060000|2024-11-26 11:21:00|30539.5|30519.5|30539.5|30519.5|30539.5|30519.5|30539.5|30519.5|1
1732620070000|2024-11-26 11:21:10|30539.4|30519.4|30532|30512|30539.4|30519.4|30532|30512|6
1732620100000|2024-11-26 11:21:40|30534.5|30474.5|30519.5|30479.5|30534.5|30479.5|30519.5|30474.5|37
1732620120000|2024-11-26 11:22:00|30524.7|30464.7|30507|30467|30524.7|30472|30507|30459.5|21
1732620130000|2024-11-26 11:22:10|30492|30472|30492|30472|30492|30472|30492|30472|1
1732620150000|2024-11-26 11:22:30|30489.5|30469.5|30489.5|30469.5|30489.5|30469.5|30489.5|30469.5|2
1732620160000|2024-11-26 11:22:40|||||||||5
1732620170000|2024-11-26 11:22:50|30489.2|30469.2|30465.1|30425.1|30489.2|30469.2|30462.2|30425.1|3
1732620180000|2024-11-26 11:23:00|30464.5|30424.5|30462|30422|30464.5|30424.5|30462|30422|0
1732620190000|2024-11-26 11:23:10|30464.4|30424.4|30466.9|30426.9|30466.9|30426.9|30462.2|30422.2|0
1732620200000|2024-11-26 11:23:20|30469.5|30429.5|30469.5|30429.5|30469.5|30429.5|30467|30427|1
1732620210000|2024-11-26 11:23:30|30471.9|30431.9|30472|30432|30484.5|30432|30471.9|30424.5|1
1732620220000|2024-11-26 11:23:40|30479.4|30439.4|30469.5|30429.5|30479.5|30447|30467|30429.5|3
1732620230000|2024-11-26 11:23:50|30464.5|30424.5|30442|30422|30464.5|30427.2|30442|30422|9
1732620240000|2024-11-26 11:24:00|30449.7|30409.7|30442|30422|30449.7|30422|30442|30409.5|4
1732620260000|2024-11-26 11:24:20|30449.7|30409.7|30449.7|30409.7|30449.7|30409.7|30449.7|30409.7|0
1732620270000|2024-11-26 11:24:30|30449.5|30409.5|30449.5|30409.5|30449.5|30409.5|30449.5|30409.5|1
1732620290000|2024-11-26 11:24:50|30452|30412|30449.5|30409.5|30452|30412|30449.5|30409.5|2
1732620300000|2024-11-26 11:25:00|30437.2|30417.2|30437.2|30417.2|30437.2|30417.2|30437.2|30417.2|3
1732620310000|2024-11-26 11:25:10|30449.5|30409.5|30437|30417|30449.5|30417|30437|30409.5|0
1732620340000|2024-11-26 11:25:40|30439.5|30419.5|30439.5|30419.5|30439.5|30419.5|30439.5|30419.5|1
1732620350000|2024-11-26 11:25:50|30441.9|30421.9|30442|30422|30442|30422|30441.9|30421.9|1
1732620360000|2024-11-26 11:26:00|30454.4|30414.4|30454.4|30414.4|30454.4|30414.4|30454.4|30414.4|2
1732620380000|2024-11-26 11:26:20|30449.4|30429.4|30456.7|30436.7|30456.7|30436.7|30449.4|30429.4|2
1732620390000|2024-11-26 11:26:30|30454.5|30434.5|30454.5|30434.5|30454.5|30434.5|30454.5|30434.5|6
1732620400000|2024-11-26 11:26:40|30459.5|30419.5|30442|30422|30459.5|30422|30442|30414.5|0
1732620410000|2024-11-26 11:26:50|30437.2|30417.2|30437.2|30417.2|30437.2|30417.2|30437.2|30417.2|18
1732620420000|2024-11-26 11:27:00|30437.4|30417.4|30454.7|30414.7|30454.7|30422.4|30432.4|30409.9|1
1732620440000|2024-11-26 11:27:20|30454.9|30414.9|30464.7|30424.7|30464.7|30424.7|30454.9|30414.9|5
1732620450000|2024-11-26 11:27:30|30464.9|30424.9|30462.2|30422.2|30464.9|30424.9|30462.2|30422.2|0
1732620460000|2024-11-26 11:27:40|30459.9|30419.9|30457.2|30417.2|30459.9|30419.9|30457.2|30417.2|0
1732620470000|2024-11-26 11:27:50|30454.7|30414.7|30454.7|30414.7|30454.7|30414.7|30454.7|30414.7|1
1732620480000|2024-11-26 11:28:00|30452.4|30412.4|30454.7|30414.7|30454.7|30414.7|30452.2|30412.2|0
1732620490000|2024-11-26 11:28:10|30447.2|30427.2|30447.2|30427.2|30449.7|30429.7|30447.2|30427.2|1
1732620500000|2024-11-26 11:28:20|30449.5|30429.5|30464.9|30424.9|30464.9|30429.7|30447.2|30424.9|0
1732620510000|2024-11-26 11:28:30|30465.1|30425.1|30467.2|30427.2|30467.4|30427.4|30465.1|30425.1|1
1732620530000|2024-11-26 11:28:50|30474.9|30414.9|30469.4|30429.4|30474.9|30429.4|30469.4|30414.7|3
1732620540000|2024-11-26 11:29:00|30469.7|30429.7|30469.7|30429.7|30469.7|30429.7|30469.7|30429.7|0
1732620580000|2024-11-26 11:29:40|30472.2|30432.2|30484.7|30424.7|30484.7|30432.2|30472.2|30424.7|1
1732620590000|2024-11-26 11:29:50|30472.4|30432.4|30469.7|30429.7|30472.4|30432.4|30469.7|30429.7|1
1732620600000|2024-11-26 11:30:00|30462|30422|30457|30417|30462|30422|30457|30417|1
1732620610000|2024-11-26 11:30:10|30454.7|30414.7|30454.7|30414.7|30454.7|30414.7|30454.7|30414.7|3
1732620620000|2024-11-26 11:30:20|30454.5|30414.5|30454.7|30414.7|30454.7|30414.7|30454.5|30414.5|0
1732620630000|2024-11-26 11:30:30|30452.2|30412.2|30452.2|30412.2|30452.2|30412.2|30452.2|30412.2|0
1732620640000|2024-11-26 11:30:40|30449.9|30409.9|30449.9|30409.9|30449.9|30409.9|30449.9|30409.9|1
1732620660000|2024-11-26 11:31:00|30449.7|30409.7|30452.2|30412.2|30454.7|30414.7|30449.7|30409.7|0
1732620670000|2024-11-26 11:31:10|30454.7|30414.7|30454.5|30414.5|30454.7|30414.7|30452.2|30412.2|0
1732620680000|2024-11-26 11:31:20|30457|30417|30464.7|30424.7|30464.7|30424.7|30457|30417|0
1732620690000|2024-11-26 11:31:30|30469.7|30429.7|30469.7|30429.7|30469.7|30429.7|30469.7|30429.7|1
1732620700000|2024-11-26 11:31:40|30477.4|30437.4|30492.2|30432.2|30492.2|30437.4|30477.4|30429.7|0
1732620720000|2024-11-26 11:32:00|30487|30447|30487|30447|30487|30447|30487|30447|0
1732620730000|2024-11-26 11:32:10|30465.4|30445.4|30462.4|30442.4|30465.4|30445.4|30462.4|30442.4|5
1732620750000|2024-11-26 11:32:30|30461.7|30441.7|30462.2|30422.2|30462.2|30441.7|30461.7|30422.2|0
1732620770000|2024-11-26 11:32:50|30459.9|30419.9|30459.7|30419.7|30462|30422|30459.7|30419.7|0
1732620790000|2024-11-26 11:33:10|30457.4|30417.4|30457.4|30417.4|30457.4|30417.4|30457.4|30417.4|0
1732620800000|2024-11-26 11:33:20|30452.7|30412.7|30450.1|30410.1|30452.7|30412.7|30450.1|30410.1|0
1732620810000|2024-11-26 11:33:30|30437.7|30417.7|30439.9|30419.9|30439.9|30419.9|30437.6|30417.6|2
1732620820000|2024-11-26 11:33:40|30450.1|30410.1|30450.1|30410.1|30450.1|30410.1|30450.1|30410.1|0
1732620830000|2024-11-26 11:33:50|30437.7|30417.7|30431.5|30411.5|30437.7|30417.7|30431.5|30411.5|9
1732620840000|2024-11-26 11:34:00|30431.3|30411.3|30422.2|30402.2|30431.3|30411.3|30422|30402|1
1732620860000|2024-11-26 11:34:20|30422.4|30402.4|30437.4|30397.4|30437.4|30402.4|30422.4|30397.2|0
1732620870000|2024-11-26 11:34:30|30437.2|30397.2|30437.2|30397.2|30437.2|30397.2|30437.2|30397.2|6
1732620890000|2024-11-26 11:34:50|30437.6|30397.6|30437.6|30397.6|30437.6|30397.6|30437.6|30397.6|1
1732620910000|2024-11-26 11:35:10|30437.4|30397.4|30437.4|30397.4|30439.7|30399.7|30437.2|30397.2|0
1732620920000|2024-11-26 11:35:20|30439.5|30399.5|30439.7|30399.7|30439.7|30399.7|30437.2|30397.2|0
1732620930000|2024-11-26 11:35:30|30454.5|30394.5|30454.5|30394.5|30456.8|30396.8|30454.5|30394.5|1
1732620940000|2024-11-26 11:35:40|30456.8|30396.8|30454.7|30394.7|30456.8|30396.8|30454.7|30394.7|5
1732620960000|2024-11-26 11:36:00|||||||||1
1732620970000|2024-11-26 11:36:10|30425.2|30405.2|30422.2|30402.2|30425.2|30405.2|30419.9|30399.9|2
1732620980000|2024-11-26 11:36:20|||||||||25
1732620990000|2024-11-26 11:36:30|30429.7|30389.7|30422.2|30402.2|30429.7|30402.2|30422.2|30389.7|0
1732621020000|2024-11-26 11:37:00|30427.2|30407.2|30449.9|30429.9|30449.9|30429.9|30427.2|30407.2|5
1732621030000|2024-11-26 11:37:10|30457.4|30437.4|30482.2|30442.2|30482.2|30442.2|30457.4|30437.4|1
1732621060000|2024-11-26 11:37:40|30464.9|30444.9|30464.9|30444.9|30464.9|30444.9|30464.9|30444.9|2
1732621080000|2024-11-26 11:38:00|30462.4|30442.4|30467.2|30447.2|30467.2|30447.2|30462.4|30442.4|1
1732621090000|2024-11-26 11:38:10|30479.5|30439.5|30486.8|30446.8|30494.3|30446.8|30479.5|30434.3|0
1732621100000|2024-11-26 11:38:20|30489.7|30449.7|30494.7|30454.7|30494.7|30462.2|30482|30449.7|2
1732621110000|2024-11-26 11:38:30|30494.9|30454.9|30464.9|30444.9|30494.9|30462.4|30464.9|30439.7|3
1732621130000|2024-11-26 11:38:50|30462.4|30442.4|30462.4|30442.4|30462.4|30442.4|30462.4|30442.4|2
1732621150000|2024-11-26 11:39:10|30459.9|30439.9|30460.4|30420.4|30460.4|30439.9|30457.4|30420.4|7
1732621160000|2024-11-26 11:39:20|30447.5|30427.5|30454.9|30414.9|30454.9|30427.5|30447.5|30414.9|0
1732621170000|2024-11-26 11:39:30|30442.4|30422.4|30442.4|30422.4|30442.4|30422.4|30442.4|30422.4|1
1732621190000|2024-11-26 11:39:50|30437.2|30397.2|30437.2|30397.2|30437.2|30397.2|30437.2|30397.2|3
1732621200000|2024-11-26 11:40:00|30432.4|30412.4|30432.4|30412.4|30432.4|30412.4|30432.4|30412.4|3
1732621210000|2024-11-26 11:40:10|30437|30417|30437|30417|30437|30417|30437|30417|0
1732621220000|2024-11-26 11:40:20|30442.4|30422.4|30444.7|30424.7|30444.7|30424.7|30442.4|30422.4|1
1732621230000|2024-11-26 11:40:30|30444.9|30424.9|30438.1|30398.1|30444.9|30424.9|30432.7|30398.1|9
1732621240000|2024-11-26 11:40:40|30435.4|30395.4|30435.4|30395.4|30435.4|30395.4|30435.4|30395.4|0
1732621260000|2024-11-26 11:41:00|30434.9|30394.9|30419.9|30399.9|30434.9|30400.2|30419.9|30394.9|7
1732621270000|2024-11-26 11:41:10|30420|30400|30422.4|30402.4|30422.4|30402.4|30420|30400|1
1732621280000|2024-11-26 11:41:20|30454.1|30394.1|30454.1|30394.1|30454.1|30394.1|30454.1|30394.1|1
1732621290000|2024-11-26 11:41:30|30449.5|30409.5|30469.7|30429.7|30469.9|30429.7|30449.5|30405.2|7
1732621300000|2024-11-26 11:41:40|30469.9|30429.9|30474.5|30454.5|30479.7|30454.5|30462.4|30429.9|6
1732621320000|2024-11-26 11:42:00|30474.9|30454.9|30489.5|30449.5|30489.5|30457.2|30474.9|30449.5|16
1732621330000|2024-11-26 11:42:10|30477.2|30457.2|30494.5|30454.5|30494.5|30462.2|30477.2|30449.7|0
1732621340000|2024-11-26 11:42:20|30486.8|30466.8|30486.8|30466.8|30486.8|30466.8|30486.8|30466.8|0
1732621350000|2024-11-26 11:42:30|30487|30467|30499.3|30459.3|30499.3|30467|30487|30459.3|0
1732621360000|2024-11-26 11:42:40|30494.3|30474.3|30494.7|30474.7|30494.7|30474.7|30494.3|30474.3|0
1732621370000|2024-11-26 11:42:50|30494.9|30474.9|30509.9|30469.9|30509.9|30481.8|30494.9|30469.7|3
1732621380000|2024-11-26 11:43:00|30516.8|30476.8|30516.8|30476.8|30516.8|30476.8|30516.8|30476.8|1
1732621400000|2024-11-26 11:43:20|30519.1|30479.1|30519.3|30479.3|30519.3|30487|30507|30479.1|1
1732621410000|2024-11-26 11:43:30|30511.8|30491.8|30511.8|30491.8|30511.8|30491.8|30511.8|30491.8|2
1732621430000|2024-11-26 11:43:50|30545|30505|30547.4|30507.4|30559.7|30509.3|30545|30499.7|6
1732621440000|2024-11-26 11:44:00|30547.2|30507.2|30522.2|30502.2|30547.2|30507.2|30522.2|30489.9|3
1732621450000|2024-11-26 11:44:10|30536.8|30496.8|30537.2|30497.2|30537.2|30497.2|30536.8|30496.8|4
1732621460000|2024-11-26 11:44:20|30524.7|30484.7|30512.2|30492.2|30524.7|30492.4|30512.2|30484.7|0
1732621470000|2024-11-26 11:44:30|30519.5|30479.5|30507.2|30487.2|30519.5|30487.2|30507.2|30479.5|0
1732621480000|2024-11-26 11:44:40|30512|30492|30512|30492|30512|30492|30512|30492|1
1732621490000|2024-11-26 11:44:50|30512.2|30492.2|30534.3|30514.3|30534.3|30514.3|30512.2|30492.2|5
1732621500000|2024-11-26 11:45:00|30534.5|30514.5|30534.5|30514.5|30534.5|30514.5|30534.5|30514.5|4
1732621510000|2024-11-26 11:45:10|30537|30497|30487.2|30467.2|30537.2|30497|30487.2|30467.2|16
1732621530000|2024-11-26 11:45:30|30487|30467|30477.2|30457.2|30487|30467|30477.2|30457.2|2
1732621540000|2024-11-26 11:45:40|30484.9|30444.9|30472.4|30412.4|30484.9|30444.9|30472.2|30412.4|17
1732621550000|2024-11-26 11:45:50|30454.9|30414.9|30442.4|30422.4|30454.9|30422.5|30442.4|30414.9|1
1732621560000|2024-11-26 11:46:00|30442.5|30422.5|30454.9|30434.9|30457.4|30437.4|30442.5|30422.5|7
1732621570000|2024-11-26 11:46:10|30476.6|30436.6|30476.6|30436.6|30476.6|30436.6|30476.6|30436.6|1
1732621610000|2024-11-26 11:46:50|30479|30439|30474.9|30434.9|30479.5|30447.2|30467.2|30434.9|0
1732621620000|2024-11-26 11:47:00|30474.7|30434.7|30457.4|30437.4|30474.7|30447.2|30457.4|30434.7|1
1732621630000|2024-11-26 11:47:10|30457|30437|30452.4|30432.4|30457|30437|30452.4|30432.4|1
1732621650000|2024-11-26 11:47:30|30454.8|30434.8|30452.3|30432.3|30454.8|30434.8|30452.3|30432.3|0
1732621660000|2024-11-26 11:47:40|30454.8|30434.8|30454.8|30434.8|30454.8|30434.8|30454.8|30434.8|0
1732621670000|2024-11-26 11:47:50|30452.3|30432.3|30452.3|30432.3|30452.3|30432.3|30452.3|30432.3|0
1732621680000|2024-11-26 11:48:00|30454.8|30434.8|30454.8|30434.8|30454.8|30434.8|30454.8|30434.8|0
1732621700000|2024-11-26 11:48:20|30469|30449|30469|30449|30469|30449|30469|30449|10
1732621710000|2024-11-26 11:48:30|30469.8|30449.8|30467.3|30447.3|30469.8|30449.8|30467.3|30447.3|4
1732621720000|2024-11-26 11:48:40|30465|30445|30479.8|30439.8|30479.8|30445|30457.3|30425|5
1732621730000|2024-11-26 11:48:50|||||||||5
1732621740000|2024-11-26 11:49:00|30465.2|30445.2|30459.8|30439.8|30465.2|30445.2|30459.8|30439.8|1
1732621750000|2024-11-26 11:49:10|30459.7|30439.7|30459.7|30439.7|30459.7|30439.7|30459.7|30439.7|24
1732621760000|2024-11-26 11:49:20|30459.8|30439.8|30462|30442|30462|30442|30459.7|30439.7|1
1732621770000|2024-11-26 11:49:30|30464.3|30444.3|30464.5|30444.5|30464.5|30444.5|30464.3|30444.3|0
1732621790000|2024-11-26 11:49:50|30466.8|30446.8|30454.7|30434.7|30466.8|30446.8|30454.7|30434.7|3
1732621800000|2024-11-26 11:50:00|30454.5|30434.5|30454.5|30434.5|30454.5|30434.5|30454.5|30434.5|0
1732621830000|2024-11-26 11:50:30|30449.5|30429.5|30447.2|30427.2|30449.5|30429.5|30447.2|30427.2|2
1732621840000|2024-11-26 11:50:40|30447|30427|30447|30427|30447|30427|30447|30427|0
1732621870000|2024-11-26 11:51:10|30450|30410|30450|30410|30450|30410|30450|30410|0
1732621880000|2024-11-26 11:51:20|30449.5|30409.5|30444.5|30404.5|30449.5|30409.5|30444.5|30404.5|22
1732621890000|2024-11-26 11:51:30|30449.5|30389.5|30447.2|30387.2|30449.5|30389.5|30447.2|30387.2|0
1732621910000|2024-11-26 11:51:50|30449.3|30389.3|30449.3|30389.3|30449.3|30389.3|30449.3|30389.3|3
1732621920000|2024-11-26 11:52:00|30449.7|30389.7|30449.7|30389.7|30449.7|30389.7|30449.7|30389.7|0
1732621930000|2024-11-26 11:52:10|30444.3|30404.3|30439.3|30419.3|30444.5|30419.3|30439.3|30404.3|20
1732621940000|2024-11-26 11:52:20|||||||||12
1732621950000|2024-11-26 11:52:30|30437|30417|30441.8|30401.8|30442.3|30417|30437|30401.8|4
1732621960000|2024-11-26 11:52:40|30439.5|30399.5|30434.7|30394.7|30439.5|30399.5|30434.7|30394.7|6
1732621980000|2024-11-26 11:53:00|||||||||2
1732621990000|2024-11-26 11:53:10|30432.2|30392.2|30434.5|30394.5|30434.5|30394.5|30432.2|30392.2|4
1732622010000|2024-11-26 11:53:30|30434.7|30394.7|30434.7|30394.7|30434.7|30394.7|30434.7|30394.7|0
1732622020000|2024-11-26 11:53:40|30430|30390|30429.8|30389.8|30430|30390|30429.8|30389.8|0
1732622030000|2024-11-26 11:53:50|30429.5|30389.5|30429.5|30389.5|30429.5|30389.5|30429.5|30389.5|1
1732622050000|2024-11-26 11:54:10|30417.2|30397.2|30429.3|30389.3|30429.3|30401.8|30417.2|30389.3|3
1732622060000|2024-11-26 11:54:20|30417|30397|30416.8|30396.8|30417|30397|30416.8|30396.8|5
1732622070000|2024-11-26 11:54:30|30414.5|30394.5|30414.5|30394.5|30414.5|30394.5|30414.5|30394.5|0
1732622080000|2024-11-26 11:54:40|30416.8|30396.8|30416.8|30396.8|30416.8|30396.8|30416.8|30396.8|0
1732622090000|2024-11-26 11:54:50|30419.3|30399.3|30429.3|30389.3|30429.3|30401.8|30416.8|30389.3|5
1732622100000|2024-11-26 11:55:00|30421.6|30401.6|30421.6|30401.6|30429.5|30401.6|30421.6|30389.5|0
1732622110000|2024-11-26 11:55:10|30421.8|30401.8|30421.8|30401.8|30421.8|30401.8|30421.8|30401.8|0
1732622130000|2024-11-26 11:55:30|30419.5|30399.5|30419.5|30399.5|30419.5|30399.5|30419.5|30399.5|1
1732622140000|2024-11-26 11:55:40|30419.3|30399.3|30419.3|30399.3|30419.3|30399.3|30419.3|30399.3|0
1732622160000|2024-11-26 11:56:00|30417.2|30397.2|30439.5|30399.5|30439.5|30411.8|30417|30397|6
1732622170000|2024-11-26 11:56:10|30439.3|30399.3|30429.5|30409.5|30439.3|30409.5|30427|30399.3|5
1732622190000|2024-11-26 11:56:30|30439.3|30399.3|30442|30402|30442|30402|30439.3|30399.3|0
1732622220000|2024-11-26 11:57:00|30444.3|30404.3|30439.3|30419.3|30444.3|30419.3|30439.3|30404.3|1
1732622230000|2024-11-26 11:57:10|30442|30422|30442|30422|30454.5|30422|30442|30414.5|0
1732622240000|2024-11-26 11:57:20|30444.3|30424.3|30459.7|30419.7|30462|30427.2|30444.3|30419.7|1
1732622250000|2024-11-26 11:57:30|30436.4|30396.4|30421.1|30401.1|30436.4|30403.4|30421.1|30395.7|26
1732622260000|2024-11-26 11:57:40|30420|30400|30420|30400|30420|30400|30420|30400|0
1732622270000|2024-11-26 11:57:50|30422.3|30402.3|30417.2|30397.2|30429.8|30402.3|30417.2|30389.8|0
1732622280000|2024-11-26 11:58:00|30417|30397|30422.2|30402.2|30422.2|30402.2|30417|30397|1
1732622290000|2024-11-26 11:58:10|30441.6|30401.6|30439.7|30399.7|30441.6|30401.6|30439.7|30399.7|1
1732622300000|2024-11-26 11:58:20|30442|30402|30449.7|30409.7|30449.7|30409.7|30442|30402|0
1732622330000|2024-11-26 11:58:50|30449.6|30409.6|30427.1|30407.1|30449.6|30409.6|30427.1|30406.8|1
1732622340000|2024-11-26 11:59:00|30427|30407|30417.3|30397.3|30429.6|30407|30417.3|30389.6|7
1732622350000|2024-11-26 11:59:10|30429.6|30389.6|30429.6|30389.6|30429.6|30389.6|30429.6|30389.6|1
1732622360000|2024-11-26 11:59:20|30417.3|30397.3|30417.3|30397.3|30417.3|30397.3|30417.3|30397.3|0
1732622370000|2024-11-26 11:59:30|30429.6|30389.6|30422|30402|30429.6|30402|30417.1|30389.6|0
1732622390000|2024-11-26 11:59:50|30434.5|30394.5|30442|30402|30442|30402|30434.5|30394.5|1
1732622400000|2024-11-26 12:00:00|30444.5|30404.5|30437.1|30417.1|30444.6|30417.1|30432.1|30404.5|1
1732622410000|2024-11-26 12:00:10|30439.6|30419.6|30439.6|30419.6|30439.6|30419.6|30439.6|30419.6|0
1732622420000|2024-11-26 12:00:20|30442|30422|30462.1|30422.1|30462.1|30427|30442|30419.3|2
1732622430000|2024-11-26 12:00:30|30459.6|30419.6|30459.6|30419.6|30459.6|30419.6|30459.6|30419.6|0
1732622440000|2024-11-26 12:00:40|30462.3|30422.3|30464.6|30424.6|30464.6|30424.6|30462.3|30422.3|1
1732622450000|2024-11-26 12:00:50|30452.1|30432.1|30444.5|30404.5|30452.1|30432.1|30432.1|30404.5|3
1732622460000|2024-11-26 12:01:00|30444.8|30404.8|30459.6|30419.6|30459.6|30419.6|30437.3|30404.8|6
1732622470000|2024-11-26 12:01:10|30459.8|30419.8|30469.6|30429.6|30469.6|30429.6|30459.8|30419.8|0
1732622480000|2024-11-26 12:01:20|30462.1|30442.1|30482.3|30422.3|30484.6|30442.1|30462.1|30422.1|1
1732622490000|2024-11-26 12:01:30|30479.6|30419.6|30467.3|30427.3|30479.6|30427.3|30467.3|30419.6|0
1732622500000|2024-11-26 12:01:40|30472.1|30432.1|30474.6|30434.6|30474.6|30434.6|30472.1|30432.1|3
1732622520000|2024-11-26 12:02:00|30479.6|30439.6|30479.6|30439.6|30479.6|30439.6|30479.6|30439.6|0
1732622540000|2024-11-26 12:02:20|30477.3|30437.3|30479.8|30419.8|30484.6|30437.3|30477.1|30419.8|0
1732622550000|2024-11-26 12:02:30|30472.3|30432.3|30469.6|30429.6|30472.3|30432.3|30469.6|30429.6|13
1732622560000|2024-11-26 12:02:40|30472|30432|30472|30432|30472|30432|30472|30432|0
1732622590000|2024-11-26 12:03:10|30469.6|30429.6|30464.6|30444.6|30469.8|30444.6|30462.1|30429.6|1
1732622600000|2024-11-26 12:03:20|30467|30447|30484.6|30444.6|30484.6|30447|30467|30444.6|0
1732622610000|2024-11-26 12:03:30|30492.1|30452.1|30509.5|30449.5|30509.5|30452.1|30492.1|30444.5|0
1732622620000|2024-11-26 12:03:40|30502|30462|30514.3|30454.3|30514.3|30462|30502|30454.3|0
1732622630000|2024-11-26 12:03:50|30506.6|30466.6|30507|30467|30507|30467|30506.6|30466.6|0
1732622640000|2024-11-26 12:04:00|30514.5|30474.5|30507|30487|30514.5|30487|30507|30474.5|1
1732622650000|2024-11-26 12:04:10|30507.3|30487.3|30527.1|30487.1|30527.1|30489.6|30507.3|30487.1|7
1732622670000|2024-11-26 12:04:30|30522.1|30502.1|30536.8|30496.8|30536.8|30507.1|30522.1|30496.8|3
1732622680000|2024-11-26 12:04:40|30532.1|30492.1|30532|30492|30534.5|30494.5|30532|30492|0
1732622690000|2024-11-26 12:04:50|30534.3|30494.3|30534.8|30494.8|30534.8|30494.8|30534.3|30494.3|0
1732622700000|2024-11-26 12:05:00|30537.1|30497.1|30537.3|30497.3|30537.3|30497.3|30537.1|30497.1|0
1732622710000|2024-11-26 12:05:10|30537.1|30497.1|30537.1|30497.1|30544.8|30497.1|30537.1|30484.8|0
1732622720000|2024-11-26 12:05:20|30539.6|30499.6|30539.6|30519.6|30539.6|30519.6|30532.1|30499.6|57
1732622730000|2024-11-26 12:05:30|30592.1|30532.1|30612|30552|30612|30552|30592|30532|46
1732622740000|2024-11-26 12:05:40|30611.4|30551.4|30596.2|30576.2|30613.7|30576.2|30596.2|30551.4|10
1732622750000|2024-11-26 12:05:50|30596.4|30576.4|30596.4|30576.4|30596.4|30576.4|30596.4|30576.4|0
1732622760000|2024-11-26 12:06:00|30594.1|30574.1|30599.5|30559.5|30599.5|30574.1|30594.1|30559.5|2
1732622770000|2024-11-26 12:06:10|30582.5|30562.5|30576.6|30556.6|30582.5|30562.5|30576.6|30556.6|2
1732622780000|2024-11-26 12:06:20|30576.8|30556.8|30581.4|30561.4|30581.4|30561.4|30576.8|30556.8|1
1732622800000|2024-11-26 12:06:40|30589.1|30549.1|30589.1|30549.1|30589.1|30549.1|30589.1|30549.1|0
1732622810000|2024-11-26 12:06:50|30591.6|30551.6|30591.6|30551.6|30591.6|30551.6|30591.6|30551.6|0
1732622820000|2024-11-26 12:07:00|30589.1|30549.1|30589.1|30549.1|30591.6|30551.6|30589.1|30549.1|0
1732622830000|2024-11-26 12:07:10|30591.6|30551.6|30594.1|30554.1|30594.1|30554.1|30591.6|30551.6|1
1732622840000|2024-11-26 12:07:20|30589.1|30569.1|30591.6|30571.6|30591.6|30571.6|30589.1|30569.1|0
1732622850000|2024-11-26 12:07:30|30591.8|30571.8|30604.1|30564.1|30604.1|30576.6|30591.8|30564.1|2
1732622860000|2024-11-26 12:07:40|30596.4|30576.4|30571.6|30551.6|30608.9|30576.6|30569.3|30548.9|6
1732622870000|2024-11-26 12:07:50|30569.3|30549.3|30571.6|30551.6|30571.6|30551.6|30569.3|30549.3|0
1732622880000|2024-11-26 12:08:00|30571.4|30551.4|30564.1|30544.1|30571.4|30551.4|30564.1|30544.1|2
1732622890000|2024-11-26 12:08:10|30561.6|30541.6|30549.5|30529.5|30561.6|30541.6|30547.1|30527.1|4
1732622900000|2024-11-26 12:08:20|30546.8|30526.8|30551.4|30511.4|30551.4|30526.8|30546.4|30511.4|1
1732622920000|2024-11-26 12:08:40|30544.3|30504.3|30542|30502|30544.3|30504.3|30542|30502|6
1732622930000|2024-11-26 12:08:50|30544.1|30504.1|30538.9|30518.9|30544.1|30518.9|30536.4|30504.1|1
1732622940000|2024-11-26 12:09:00|30536.6|30516.6|30544.3|30504.3|30544.3|30516.6|30536.6|30502|3
1732622950000|2024-11-26 12:09:10|30531.6|30511.6|30529.1|30509.1|30531.6|30511.6|30528.9|30508.9|6
1732622960000|2024-11-26 12:09:20|30534.1|30514.1|30534.1|30514.1|30534.1|30514.1|30534.1|30514.1|2
1732622990000|2024-11-26 12:09:50|30536.6|30516.6|30548.9|30508.9|30548.9|30516.6|30536.6|30508.9|1
1732623000000|2024-11-26 12:10:00|30549.1|30509.1|30549.1|30509.1|30549.1|30509.1|30549.1|30509.1|0
1732623010000|2024-11-26 12:10:10|30546.8|30506.8|30531.8|30511.8|30546.8|30511.8|30531.8|30504.3|1
1732623030000|2024-11-26 12:10:30|||||||||1
1732623040000|2024-11-26 12:10:40|30531.9|30511.9|30531.9|30511.9|30531.9|30511.9|30531.9|30511.9|0
1732623060000|2024-11-26 12:11:00|30549.3|30509.3|30549.3|30509.3|30549.3|30509.3|30549.3|30509.3|0
1732623090000|2024-11-26 12:11:30|30554.1|30514.1|30554.1|30514.1|30554.1|30514.1|30554.1|30514.1|0
1732623110000|2024-11-26 12:11:50|30549.1|30509.1|30546.8|30506.8|30549.1|30509.1|30546.8|30506.8|0
1732623120000|2024-11-26 12:12:00|30546.6|30506.6|30558.9|30498.9|30558.9|30506.6|30546.6|30498.9|0
1732623130000|2024-11-26 12:12:10|30546.1|30526.1|30546.6|30526.6|30546.6|30526.6|30546.1|30526.1|9
1732623220000|2024-11-26 12:13:40|30548.9|30528.9|30551.6|30531.6|30551.6|30531.6|30548.9|30528.9|2
1732623230000|2024-11-26 12:13:50|30556|30536|30563.9|30523.9|30563.9|30536|30556|30523.9|4
1732623240000|2024-11-26 12:14:00|30563.7|30523.7|30563.7|30523.7|30563.7|30523.7|30563.7|30523.7|0
1732623260000|2024-11-26 12:14:20|30559.1|30519.1|30558.9|30518.9|30559.1|30519.1|30558.9|30518.9|12
1732623270000|2024-11-26 12:14:30|30558.2|30518.2|30536.4|30516.4|30558.2|30518.7|30536.4|30516.4|0
1732623300000|2024-11-26 12:15:00|30519.1|30499.1|30516.8|30476.8|30529.1|30499.1|30499.3|30468.9|11
1732623310000|2024-11-26 12:15:10|30516.6|30476.6|30511|30491|30518.9|30491.2|30511|30476.6|2
1732623330000|2024-11-26 12:15:30|30518.5|30478.5|30511|30491|30518.5|30491|30511|30478.5|0
1732623340000|2024-11-26 12:15:40|30518.5|30478.5|30518.5|30478.5|30518.5|30478.5|30518.5|30478.5|2
1732623360000|2024-11-26 12:16:00|30511|30491|30523.7|30503.7|30523.7|30503.7|30511|30491|2
1732623370000|2024-11-26 12:16:10|30526|30506|30531.2|30511.2|30531.2|30511.2|30526|30506|3
1732623380000|2024-11-26 12:16:20|30543.7|30503.7|30543.7|30503.7|30543.7|30503.7|30543.7|30503.7|0
1732623390000|2024-11-26 12:16:30|30546.2|30506.2|30558.7|30518.7|30558.7|30518.7|30546.2|30506.2|8
1732623400000|2024-11-26 12:16:40|30551|30531|30551|30531|30551|30531|30551|30531|1
1732623410000|2024-11-26 12:16:50|30551.2|30531.2|30553.5|30533.5|30553.5|30533.5|30551.2|30531.2|0
1732623420000|2024-11-26 12:17:00|30553.7|30533.7|30553.7|30533.7|30553.7|30533.7|30553.7|30533.7|0
1732623430000|2024-11-26 12:17:10|30556|30536|30556.2|30536.2|30556.2|30536.2|30556|30536|0
1732623440000|2024-11-26 12:17:20|30558.5|30538.5|30568.5|30548.5|30568.5|30548.5|30558.5|30538.5|3
1732623450000|2024-11-26 12:17:30|30583.5|30543.5|30588.5|30548.5|30588.7|30561|30576.2|30543.5|0
1732623460000|2024-11-26 12:17:40|30581.2|30561.2|30588.9|30548.9|30588.9|30561.2|30581.2|30548.9|0
1732623470000|2024-11-26 12:17:50|30588.7|30548.7|30588.5|30548.5|30588.7|30556.2|30576.2|30548.5|1
1732623490000|2024-11-26 12:18:10|30580.9|30560.9|30581|30561|30581|30561|30580.9|30560.9|1
1732623500000|2024-11-26 12:18:20|30583.5|30563.5|30585.9|30565.9|30585.9|30565.9|30583.5|30563.5|2
1732623510000|2024-11-26 12:18:30|30586|30566|30586|30566|30586|30566|30586|30566|0
1732623520000|2024-11-26 12:18:40|30588.5|30568.5|30588.5|30568.5|30588.5|30568.5|30588.5|30568.5|5
1732623530000|2024-11-26 12:18:50|30598.5|30578.5|30601|30581|30601|30581|30598.5|30578.5|4
1732623540000|2024-11-26 12:19:00|||||||||1
1732623560000|2024-11-26 12:19:20|30601.2|30561.2|30601.2|30561.2|30601.2|30561.2|30601.2|30561.2|6
1732623570000|2024-11-26 12:19:30|30601|30561|30603.5|30563.5|30603.5|30563.5|30601|30561|0
1732623580000|2024-11-26 12:19:40|30591.2|30571.2|30588.7|30568.7|30591.4|30571.4|30588.7|30568.7|3
1732623600000|2024-11-26 12:20:00|30586|30566|30575.9|30555.9|30586|30566|30575.9|30543.5|8
1732623610000|2024-11-26 12:20:10|30576|30556|30576|30556|30576|30556|30576|30556|0
1732623620000|2024-11-26 12:20:20|30578.4|30558.4|30578.5|30558.5|30578.5|30558.5|30578.4|30558.4|1
1732623630000|2024-11-26 12:20:30|30585.5|30565.5|30585.5|30565.5|30585.5|30565.5|30585.5|30565.5|2
1732623640000|2024-11-26 12:20:40|30586|30566|30586|30566|30586|30566|30586|30566|0
1732623650000|2024-11-26 12:20:50|30586.2|30566.2|30586.4|30566.4|30590.9|30570.9|30586.2|30566.2|1
1732623660000|2024-11-26 12:21:00|30586.2|30566.2|30586.2|30566.2|30591|30571|30586.2|30566.2|1
1732623670000|2024-11-26 12:21:10|30561|30541|30561|30541|30561|30541|30561|30541|8
1732623690000|2024-11-26 12:21:30|30560.9|30540.9|30560.9|30540.9|30560.9|30540.9|30560.9|30540.9|0
1732623700000|2024-11-26 12:21:40|30561.2|30541.2|30571|30551|30578.7|30551|30561.2|30538.4|3
1732623720000|2024-11-26 12:22:00|30571.2|30551.2|30571.2|30551.2|30571.2|30551.2|30571.2|30551.2|0
1732623750000|2024-11-26 12:22:30|30568.7|30548.7|30568.7|30548.7|30568.7|30548.7|30568.7|30548.7|0
1732623760000|2024-11-26 12:22:40|30561|30541|30543.7|30523.7|30561|30541|30543.7|30523.7|5
1732623770000|2024-11-26 12:22:50|30543.4|30523.4|30501|30481|30543.4|30523.4|30501|30481|11
1732623780000|2024-11-26 12:23:00|30498.5|30478.5|30486.2|30466.2|30498.5|30478.5|30486.2|30466.2|5
1732623790000|2024-11-26 12:23:10|30486|30466|30486|30466|30486|30466|30486|30466|0
1732623810000|2024-11-26 12:23:30|30488.3|30468.3|30496|30476|30503.2|30476|30488.3|30463.2|4
1732623820000|2024-11-26 12:23:40|30503.7|30463.7|30503.5|30463.5|30503.7|30463.7|30503.5|30463.5|0
1732623830000|2024-11-26 12:23:50|30501|30461|30501|30461|30501|30461|30501|30461|0
1732623850000|2024-11-26 12:24:10|30498.7|30458.7|30498.7|30458.7|30498.7|30458.7|30498.7|30458.7|0
1732623860000|2024-11-26 12:24:20|30498.5|30458.5|30498.5|30458.5|30498.5|30458.5|30498.5|30458.5|0
1732623880000|2024-11-26 12:24:40|30498.7|30458.7|30498.7|30458.7|30498.7|30458.7|30498.7|30458.7|0
1732623890000|2024-11-26 12:24:50|30496.4|30456.4|30483.7|30443.7|30498.7|30458.7|30483.7|30433.7|2
1732623900000|2024-11-26 12:25:00|30470.8|30450.8|30471|30451|30483.2|30451|30470.8|30443.2|7
1732623910000|2024-11-26 12:25:10|30470.8|30450.8|30470.8|30450.8|30470.8|30450.8|30470.8|30450.8|0
1732623920000|2024-11-26 12:25:20|30483.3|30443.3|30481|30461|30483.3|30461|30481|30443.3|2
1732623930000|2024-11-26 12:25:30|30483.5|30463.5|30483.5|30463.5|30483.5|30463.5|30483.5|30463.5|0
1732623940000|2024-11-26 12:25:40|30502.8|30462.8|30518.3|30458.3|30518.3|30466|30502.8|30458.3|0
1732623950000|2024-11-26 12:25:50|30506|30466|30506|30466|30506|30466|30506|30466|3
1732623970000|2024-11-26 12:26:10|30501.2|30461.2|30498.7|30458.7|30501.2|30461.2|30498.7|30458.7|2
1732624030000|2024-11-26 12:27:10|30493.5|30453.5|30476.6|30456.6|30493.5|30456.6|30476.6|30453.5|1
1732624050000|2024-11-26 12:27:30|30476.2|30456.2|30476.2|30456.2|30476.2|30456.2|30476.2|30456.2|0
1732624060000|2024-11-26 12:27:40|30495.7|30455.7|30495.7|30455.7|30496|30456|30495.7|30455.7|4
1732624070000|2024-11-26 12:27:50|30496|30456|30496|30456|30496|30456|30496|30456|0
1732624080000|2024-11-26 12:28:00|30488.7|30448.7|30491|30451|30503.3|30451|30488.7|30443.3|2
1732624090000|2024-11-26 12:28:10|30488.7|30448.7|30488.5|30448.5|30488.7|30448.7|30488.5|30448.5|0
1732624100000|2024-11-26 12:28:20|30490.8|30450.8|30493.2|30453.2|30493.2|30453.2|30488.5|30448.5|0
1732624110000|2024-11-26 12:28:30|30493.3|30453.3|30488.5|30448.5|30493.3|30453.3|30488.5|30448.5|0
1732624120000|2024-11-26 12:28:40|30488.3|30448.3|30488.3|30448.3|30488.3|30448.3|30488.3|30448.3|3
1732624130000|2024-11-26 12:28:50|30475.8|30455.8|30476|30436|30476|30455.8|30473.5|30436|3
1732624140000|2024-11-26 12:29:00|30471.4|30431.4|30470.8|30430.8|30473.5|30433.5|30470.8|30430.8|0
1732624150000|2024-11-26 12:29:10|30473.3|30433.3|30475.8|30435.8|30475.8|30435.8|30473.3|30433.3|1
1732624170000|2024-11-26 12:29:30|30480.5|30440.5|30503.3|30443.3|30503.3|30451|30480.5|30440.5|1
1732624180000|2024-11-26 12:29:40|30495.8|30455.8|30495.8|30455.8|30508.2|30455.8|30495.8|30448.2|1
1732624190000|2024-11-26 12:29:50|30500.8|30460.8|30500.8|30460.8|30500.8|30460.8|30500.8|30460.8|0
1732624200000|2024-11-26 12:30:00|30503.2|30463.2|30496.2|30476.2|30503.2|30476.2|30495.5|30463.2|1
1732624210000|2024-11-26 12:30:10|30508.5|30468.5|30510.8|30470.8|30510.8|30470.8|30508.5|30468.5|0
1732624220000|2024-11-26 12:30:20|30508.7|30468.7|30500.8|30480.8|30511|30480.8|30500.8|30468.5|0
1732624230000|2024-11-26 12:30:30|30501|30481|30528.3|30488.3|30528.5|30490.7|30501|30481|3
1732624260000|2024-11-26 12:31:00|30520.8|30500.8|30538.2|30498.2|30538.2|30500.8|30520.8|30493.2|5
1732624270000|2024-11-26 12:31:10|30538.3|30498.3|30557.8|30517.8|30557.8|30517.8|30535.3|30498.3|9
1732624280000|2024-11-26 12:31:20|30558.3|30518.3|30553.7|30493.7|30558.3|30526|30546|30493.7|5
1732624300000|2024-11-26 12:31:40|30546|30506|30528.7|30488.7|30546|30506|30526|30488.7|1
1732624310000|2024-11-26 12:31:50|30516.4|30496.4|30513.7|30493.7|30516.4|30496.4|30513.7|30493.7|1
1732624320000|2024-11-26 12:32:00|30516|30496|30528.3|30508.3|30533|30508.3|30516|30493|4
1732624330000|2024-11-26 12:32:10|30530.7|30510.7|30548.3|30508.3|30548.3|30511|30530.7|30508|0
1732624340000|2024-11-26 12:32:20|30550.8|30510.8|30553.3|30513.3|30553.3|30513.3|30550.8|30510.8|0
1732624350000|2024-11-26 12:32:30|30553.5|30513.5|30553.7|30513.7|30556|30516|30553.5|30513.5|0
1732624360000|2024-11-26 12:32:40|30553.5|30513.5|30546.2|30526.2|30553.5|30526.2|30546|30513.5|0
1732624370000|2024-11-26 12:32:50|30548.5|30528.5|30546.4|30526.4|30548.7|30528.7|30546.4|30526.4|0
1732624380000|2024-11-26 12:33:00|30546.2|30526.2|30558.5|30518.5|30558.5|30526.2|30546.2|30518.5|1
1732624400000|2024-11-26 12:33:20|30561|30521|30573.5|30513.5|30573.5|30521|30561|30513.5|0
1732624410000|2024-11-26 12:33:30|30578.2|30518.2|30578.3|30518.3|30578.3|30518.3|30578.2|30518.2|0
1732624420000|2024-11-26 12:33:40|30578.5|30518.5|30578.5|30518.5|30578.5|30518.5|30578.5|30518.5|0
1732624430000|2024-11-26 12:33:50|||||||||1
1732624440000|2024-11-26 12:34:00|30566.2|30526.2|30545.5|30525.5|30566.2|30529|30545.5|30525.5|1
1732624450000|2024-11-26 12:34:10|30547.8|30527.8|30541|30501|30547.8|30527.8|30541|30501|1
1732624460000|2024-11-26 12:34:20|30546|30506|30541.4|30501.4|30546|30506|30541.4|30501.4|0
1732624470000|2024-11-26 12:34:30|30541|30501|30541|30501|30541|30501|30541|30501|0
1732624490000|2024-11-26 12:34:50|30543.5|30503.5|30543.5|30503.5|30543.5|30503.5|30543.5|30503.5|0
1732624510000|2024-11-26 12:35:10|||||||||2
1732624520000|2024-11-26 12:35:20|30535.8|30515.8|30570.5|30530.5|30570.5|30535.8|30535.8|30515.8|1
1732624530000|2024-11-26 12:35:30|30570.6|30530.6|30573.3|30533.3|30573.3|30533.3|30570.6|30530.6|0
1732624540000|2024-11-26 12:35:40|30578|30538|30578.5|30538.5|30578.5|30538.5|30578|30538|0
1732624550000|2024-11-26 12:35:50|30576|30556|30603|30543|30603|30556|30576|30543|7
1732624560000|2024-11-26 12:36:00|30603.1|30543.1|30595.8|30555.8|30603.5|30555.8|30595.8|30543.1|4
1732624580000|2024-11-26 12:36:20|30595.6|30555.6|30580.8|30540.8|30595.6|30555.6|30580.8|30540.8|2
1732624590000|2024-11-26 12:36:30|30576.2|30536.2|30568.1|30528.1|30576.2|30536.2|30568.1|30528.1|1
1732624600000|2024-11-26 12:36:40|30555.8|30535.8|30546|30526|30555.8|30535.8|30546|30526|1
1732624620000|2024-11-26 12:37:00|30545.8|30525.8|30560.6|30520.6|30560.6|30526|30545.8|30513.5|2
1732624630000|2024-11-26 12:37:10|30561|30521|30586|30546|30586|30546|30560.6|30521|1
1732624650000|2024-11-26 12:37:30|30586.2|30546.2|30598.3|30558.3|30601|30558.3|30586.2|30541|0
1732624660000|2024-11-26 12:37:40|30598.5|30558.5|30598.3|30558.3|30598.5|30558.5|30598.3|30558.3|0
1732624690000|2024-11-26 12:38:10|30595.8|30555.8|30593.5|30553.5|30595.8|30555.8|30593.5|30553.5|0
1732624700000|2024-11-26 12:38:20|30593.3|30553.3|30593.5|30553.5|30593.5|30553.5|30593.3|30553.3|0
1732624710000|2024-11-26 12:38:30|||||||||2
1732624720000|2024-11-26 12:38:40|30586|30566|30590.8|30570.8|30598.3|30570.8|30586|30556|0
1732624730000|2024-11-26 12:38:50|30596|30576|30596|30576|30596|30576|30596|30576|9
1732624740000|2024-11-26 12:39:00|30605.3|30585.3|30640.8|30620.8|30650.8|30620.8|30605.3|30585.3|21
1732624750000|2024-11-26 12:39:10|30641|30621|30653|30613|30653.3|30621|30641|30613|3
1732624760000|2024-11-26 12:39:20|30655.5|30595.5|30650.1|30610.1|30655.5|30610.1|30650.1|30595.5|3
1732624770000|2024-11-26 12:39:30|30650.5|30610.5|30650.5|30610.5|30650.5|30610.5|30650.5|30610.5|0
1732624780000|2024-11-26 12:39:40|30648.3|30608.3|30648.9|30588.9|30648.9|30620.8|30640.8|30588.9|5
1732624810000|2024-11-26 12:40:10|30634|30594|30634|30594|30634|30594|30634|30594|0
1732624840000|2024-11-26 12:40:40|||||||||1
1732624850000|2024-11-26 12:40:50|30626.4|30606.4|30657.8|30597.8|30657.8|30606.4|30626.4|30594|2
1732624860000|2024-11-26 12:41:00|30652.8|30612.8|30645.1|30625.1|30652.8|30627.4|30645.1|30612.8|0
1732624880000|2024-11-26 12:41:20|30645.5|30625.5|30647.8|30627.8|30647.8|30627.8|30645.5|30625.5|1
1732624890000|2024-11-26 12:41:30|30650.3|30630.3|30650.3|30630.3|30650.3|30630.3|30650.3|30630.3|0
1732624900000|2024-11-26 12:41:40|30658|30618|30658|30618|30658|30618|30658|30618|0
1732624920000|2024-11-26 12:42:00|30645.5|30625.5|30639|30599|30653.9|30625.5|30639|30593.9|1
1732624930000|2024-11-26 12:42:10|30626.3|30606.3|30628.7|30568.7|30628.8|30606.3|30618.7|30568.7|2
1732624940000|2024-11-26 12:42:20|30621|30581|30638.7|30598.7|30638.7|30606.2|30621|30568.7|3
1732624950000|2024-11-26 12:42:30|30631|30611|30631|30611|30631|30611|30631|30611|0
1732624960000|2024-11-26 12:42:40|30631.2|30611.2|30631.2|30611.2|30631.2|30611.2|30631.2|30611.2|0
1732624980000|2024-11-26 12:43:00|30633.7|30613.7|30633.7|30613.7|30633.7|30613.7|30633.7|30613.7|1
1732625000000|2024-11-26 12:43:20|30636|30616|30636.2|30616.2|30636.2|30616.2|30636|30616|0
1732625050000|2024-11-26 12:44:10|30622.2|30582.2|30626.2|30586.2|30626.2|30586.2|30618.8|30578.8|28
1732625060000|2024-11-26 12:44:20|30631.2|30591.2|30631.2|30591.2|30631.2|30591.2|30631.2|30591.2|0
1732625080000|2024-11-26 12:44:40|30631|30591|30638.7|30598.7|30638.7|30598.7|30631|30591|1
1732625140000|2024-11-26 12:45:40|30640.8|30620.8|30640.8|30620.8|30640.8|30620.8|30640.8|30620.8|1
1732625150000|2024-11-26 12:45:50|||||||||1
1732625160000|2024-11-26 12:46:00|30648.5|30628.5|30650.8|30630.8|30650.8|30630.8|30648.5|30628.5|14
1732625170000|2024-11-26 12:46:10|30651.3|30631.3|30651.3|30631.3|30651.3|30631.3|30651.3|30631.3|0
1732625190000|2024-11-26 12:46:30|30656.3|30636.3|30651|30611|30656.5|30636.5|30651|30611|12
1732625200000|2024-11-26 12:46:40|30636.3|30616.3|30636|30616|30636.3|30616.3|30636|30616|2
1732625210000|2024-11-26 12:46:50|30643.7|30603.7|30643.7|30603.7|30643.7|30603.7|30643.7|30603.7|0
1732625220000|2024-11-26 12:47:00|30643.5|30603.5|30643.5|30603.5|30643.5|30603.5|30643.5|30603.5|0
1732625240000|2024-11-26 12:47:20|30636|30616|30638.3|30618.3|30638.3|30618.3|30636|30616|2
1732625250000|2024-11-26 12:47:30|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|0
1732625270000|2024-11-26 12:47:50|30641.2|30621.2|30641.2|30621.2|30653.7|30621.2|30641.2|30613.7|0
1732625300000|2024-11-26 12:48:20|30653.5|30613.5|30641.3|30621.3|30653.5|30621.3|30641.3|30613.5|0
1732625310000|2024-11-26 12:48:30|30641.2|30621.2|30641.2|30621.2|30641.2|30621.2|30641.2|30621.2|0
1732625320000|2024-11-26 12:48:40|||||||||2
1732625330000|2024-11-26 12:48:50|30640.8|30620.8|30640.8|30620.8|30640.8|30620.8|30640.8|30620.8|1
1732625350000|2024-11-26 12:49:10|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|0
1732625360000|2024-11-26 12:49:20|30633.8|30613.8|30633.8|30613.8|30633.8|30613.8|30633.8|30613.8|13
1732625370000|2024-11-26 12:49:30|30633.7|30613.7|30633.7|30613.7|30633.7|30613.7|30633.7|30613.7|1
1732625380000|2024-11-26 12:49:40|30628.8|30608.8|30631.3|30611.3|30631.3|30611.3|30628.8|30608.8|0
1732625390000|2024-11-26 12:49:50|30648.3|30608.3|30648.3|30608.3|30648.3|30608.3|30648.3|30608.3|1
1732625400000|2024-11-26 12:50:00|30648.7|30608.7|30636.2|30616.2|30648.7|30621|30636.2|30608.7|0
1732625410000|2024-11-26 12:50:10|30631.5|30611.5|30631.5|30611.5|30631.5|30611.5|30631.5|30611.5|3
1732625420000|2024-11-26 12:50:20|30623.7|30603.7|30618.7|30598.7|30623.7|30603.7|30618.7|30598.7|12
1732625430000|2024-11-26 12:50:30|30616.3|30596.3|30638.5|30598.5|30638.5|30601|30613.7|30593.3|6
1732625440000|2024-11-26 12:50:40|30631|30611|30638.7|30598.7|30638.7|30611|30631|30598.5|0
1732625450000|2024-11-26 12:50:50|30626.3|30606.3|30626.3|30606.3|30626.3|30606.3|30626.3|30606.3|0
1732625460000|2024-11-26 12:51:00|30626.2|30606.2|30638.8|30598.8|30638.8|30611.2|30626.2|30598.7|0
1732625470000|2024-11-26 12:51:10|30638.7|30598.7|30631.2|30611.2|30638.7|30611.2|30631.2|30598.7|0
1732625490000|2024-11-26 12:51:30|30643.5|30603.5|30643.5|30603.5|30643.5|30603.5|30643.5|30603.5|0
1732625500000|2024-11-26 12:51:40|30643.7|30603.7|30643.7|30603.7|30643.7|30603.7|30643.7|30603.7|0
1732625530000|2024-11-26 12:52:10|30631.3|30611.3|30643.5|30603.5|30643.5|30611.3|30631.2|30603.5|0
1732625540000|2024-11-26 12:52:20|30643.7|30603.7|30631.1|30611.1|30643.7|30611.2|30631.1|30603.5|3
1732625550000|2024-11-26 12:52:30|30643.5|30603.5|30638.3|30618.3|30643.5|30618.3|30638.3|30603.5|4
1732625560000|2024-11-26 12:52:40|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|0
1732625570000|2024-11-26 12:52:50|30641|30621|30645.6|30625.6|30645.6|30625.6|30641|30621|0
1732625590000|2024-11-26 12:53:10|30653.6|30613.6|30631.3|30611.3|30653.6|30621.3|30631.3|30603.6|0
1732625600000|2024-11-26 12:53:20|30638.8|30598.8|30634|30594|30638.8|30598.8|30634|30594|0
1732625610000|2024-11-26 12:53:30|30633.6|30593.6|30633.6|30593.6|30633.6|30593.6|30633.6|30593.6|0
1732625620000|2024-11-26 12:53:40|30636|30596|30633.6|30593.6|30638.6|30598.6|30633.6|30593.6|0
1732625630000|2024-11-26 12:53:50|30636|30596|30628.6|30588.6|30636.1|30596.1|30628.6|30588.6|1
1732625640000|2024-11-26 12:54:00|30621|30601|30628.6|30588.6|30628.6|30601|30621|30588.6|0
1732625670000|2024-11-26 12:54:30|30633.6|30593.6|30633.6|30593.6|30633.6|30593.6|30633.6|30593.6|0
1732625690000|2024-11-26 12:54:50|30640.6|30600.6|30641.1|30601.1|30641.1|30601.1|30640.6|30600.6|0
1732625700000|2024-11-26 12:55:00|30645.8|30605.8|30643.6|30603.6|30646.1|30606.1|30643.6|30603.6|0
1732625770000|2024-11-26 12:56:10|30631.1|30611.1|30628.6|30608.6|30631.1|30611.1|30628.6|30608.6|2
1732625780000|2024-11-26 12:56:20|30639.4|30579.4|30623.6|30583.6|30639.4|30583.6|30623.6|30579.4|0
1732625810000|2024-11-26 12:56:50|30632.9|30592.9|30633.6|30593.6|30633.6|30593.6|30632.9|30592.9|40
1732625820000|2024-11-26 12:57:00|30638.3|30598.3|30638.6|30598.6|30638.6|30598.6|30638.3|30598.3|0
1732625840000|2024-11-26 12:57:20|30641.1|30601.1|30641.1|30601.1|30641.1|30601.1|30641.1|30601.1|1
1732625850000|2024-11-26 12:57:30|30646.1|30606.1|30646.1|30606.1|30646.1|30606.1|30646.1|30606.1|0
1732625860000|2024-11-26 12:57:40|30648.5|30608.5|30655.6|30635.6|30655.6|30635.6|30648.3|30608.5|28
1732625880000|2024-11-26 12:58:00|30656.1|30636.1|30681.1|30661.1|30691.1|30661.1|30656.1|30628.6|0
1732625890000|2024-11-26 12:58:10|||||||||1
1732625910000|2024-11-26 12:58:30|||||||||2
1732625950000|2024-11-26 12:59:10|30681.3|30661.3|30683.6|30663.6|30683.6|30663.6|30681.1|30661.1|9
1732625960000|2024-11-26 12:59:20|30681.1|30661.1|30681.1|30641.1|30681.1|30661.1|30678.6|30641.1|0
1732625970000|2024-11-26 12:59:30|30666.5|30646.5|30673.8|30633.8|30673.8|30646.5|30666.5|30633.8|1
1732625980000|2024-11-26 12:59:40|30673.6|30633.6|30673.6|30633.6|30673.6|30633.6|30673.6|30633.6|0
1732625990000|2024-11-26 12:59:50|30668.6|30628.6|30668.6|30628.6|30668.6|30628.6|30668.6|30628.6|0
1732626000000|2024-11-26 13:00:00|30661|30641|30725.1|30705.1|30727.4|30707.4|30661|30628.6|24
1732626010000|2024-11-26 13:00:10|30727.4|30707.4|30731|30711|30731|30711|30726.1|30706.1|8
1732626020000|2024-11-26 13:00:20|30731.1|30711.1|30753.6|30733.6|30763.5|30733.6|30731.1|30711.1|10
1732626030000|2024-11-26 13:00:30|30746.1|30726.1|30726.1|30706.1|30746.1|30726.1|30721.1|30701.1|17
1732626040000|2024-11-26 13:00:40|30726.3|30706.3|30728.8|30708.8|30728.8|30708.8|30726.3|30706.3|0
1732626050000|2024-11-26 13:00:50|30733.6|30713.6|30728.8|30708.8|30733.6|30713.6|30728.8|30708.8|0
1732626060000|2024-11-26 13:01:00|||||||||2
1732626070000|2024-11-26 13:01:10|30731.1|30711.1|30753.3|30733.3|30753.3|30733.3|30731.1|30711.1|8
1732626080000|2024-11-26 13:01:20|30754|30734|30763.3|30743.3|30763.3|30743.3|30754|30734|8
1732626090000|2024-11-26 13:01:30|||||||||8
1732626100000|2024-11-26 13:01:40|30763.5|30743.5|30761.1|30741.1|30763.5|30743.5|30761.1|30741.1|0
1732626110000|2024-11-26 13:01:50|30763.5|30743.5|30773.5|30753.5|30773.5|30753.5|30763.5|30743.5|10
1732626120000|2024-11-26 13:02:00|30775.8|30755.8|30738.6|30718.6|30795.6|30758.6|30738.6|30718.6|70
1732626130000|2024-11-26 13:02:10|30728.8|30708.8|30726.1|30706.1|30731.1|30711.1|30723.8|30703.8|10
1732626140000|2024-11-26 13:02:20|30716.7|30696.7|30718.5|30698.5|30718.6|30698.5|30703.8|30678.6|16
1732626150000|2024-11-26 13:02:30|30720.8|30700.8|30733.6|30713.6|30733.6|30713.6|30720.8|30700.8|0
1732626160000|2024-11-26 13:02:40|30735.9|30715.9|30738.4|30718.4|30738.4|30718.4|30735.9|30715.9|0
1732626170000|2024-11-26 13:02:50|30738.8|30718.8|30743.4|30723.4|30743.4|30723.4|30738.8|30718.8|5
1732626180000|2024-11-26 13:03:00|30743.6|30723.6|30746.1|30726.1|30746.1|30726.1|30743.6|30723.6|1
1732626190000|2024-11-26 13:03:10|30748.4|30728.4|30748.4|30728.4|30748.4|30728.4|30748.4|30728.4|1
1732626200000|2024-11-26 13:03:20|30751.1|30731.1|30751.1|30731.1|30751.1|30731.1|30751.1|30731.1|0
1732626210000|2024-11-26 13:03:30|30750.9|30730.9|30750.9|30730.9|30750.9|30730.9|30750.9|30730.9|0
1732626220000|2024-11-26 13:03:40|30746.1|30726.1|30746.1|30726.1|30746.1|30726.1|30746.1|30726.1|13
1732626230000|2024-11-26 13:03:50|30745.9|30725.9|30748.8|30728.8|30748.8|30728.8|30741.1|30721.1|6
1732626240000|2024-11-26 13:04:00|30745.9|30725.9|30716.3|30696.3|30745.9|30725.9|30714.5|30694.5|13
1732626250000|2024-11-26 13:04:10|30718.6|30698.6|30718.6|30698.6|30718.6|30698.6|30718.6|30698.6|1
1732626260000|2024-11-26 13:04:20|30718.8|30698.8|30721.1|30701.1|30721.3|30701.3|30718.8|30698.8|0
1732626270000|2024-11-26 13:04:30|30718.6|30698.6|30718.4|30698.4|30718.6|30698.6|30718.4|30698.4|1
1732626290000|2024-11-26 13:04:50|30721.1|30701.1|30725.9|30705.9|30728.4|30708.4|30721.1|30701.1|16
1732626300000|2024-11-26 13:05:00|30714.3|30694.3|30696.8|30676.8|30714.3|30694.3|30696.8|30676.8|3
1732626310000|2024-11-26 13:05:10|30698.8|30658.8|30698.8|30658.8|30698.8|30658.8|30698.8|30658.8|7
1732626320000|2024-11-26 13:05:20|30684|30664|30681.1|30661.1|30684|30664|30681.1|30661.1|5
1732626340000|2024-11-26 13:05:40|30688.3|30668.3|30705.9|30685.9|30705.9|30685.9|30688.3|30668.3|6
1732626350000|2024-11-26 13:05:50|30706.7|30686.7|30716.1|30696.1|30716.1|30696.1|30706.7|30686.7|1
1732626360000|2024-11-26 13:06:00|30716.3|30696.3|30720.9|30700.9|30720.9|30700.9|30713.8|30693.8|1
1732626370000|2024-11-26 13:06:10|30718.6|30698.6|30718.6|30698.6|30718.6|30698.6|30718.6|30698.6|10
1732626380000|2024-11-26 13:06:20|30718.8|30698.8|30750.9|30730.9|30750.9|30730.9|30718.8|30698.8|15
1732626390000|2024-11-26 13:06:30|30755.9|30735.9|30798.6|30778.6|30801.1|30781.1|30755.9|30735.9|18
1732626400000|2024-11-26 13:06:40|30798.8|30778.8|30801.1|30781.1|30801.1|30781.1|30798.8|30778.8|12
1732626410000|2024-11-26 13:06:50|30801.5|30781.5|30808.4|30788.4|30808.4|30788.4|30801.5|30781.5|8
1732626420000|2024-11-26 13:07:00|30808.6|30788.6|30793.6|30753.6|30808.6|30788.6|30788.6|30753.6|7
1732626430000|2024-11-26 13:07:10|30793.4|30753.4|30805.9|30785.9|30805.9|30785.9|30792.9|30753.4|9
1732626440000|2024-11-26 13:07:20|30806.1|30786.1|30858.3|30818.3|30858.3|30823.4|30806.1|30786.1|18
1732626460000|2024-11-26 13:07:40|30855.9|30815.9|30834|30794|30855.9|30815.9|30834|30794|4
1732626470000|2024-11-26 13:07:50|30826.3|30806.3|30828.6|30808.6|30828.6|30808.6|30826.3|30806.3|0
1732626480000|2024-11-26 13:08:00|||||||||1
1732626490000|2024-11-26 13:08:10|30831.1|30811.1|30823.6|30803.6|30831.1|30811.1|30823.6|30803.6|3
1732626500000|2024-11-26 13:08:20|30819|30799|30818.6|30798.6|30819|30799|30818.6|30798.6|0
1732626510000|2024-11-26 13:08:30|30803.8|30763.8|30791.5|30771.5|30803.8|30776.1|30791.1|30763.8|4
1732626520000|2024-11-26 13:08:40|30791.3|30771.3|30791.3|30771.3|30791.3|30771.3|30791.3|30771.3|7
1732626530000|2024-11-26 13:08:50|30788.8|30768.8|30783.8|30763.8|30788.8|30768.8|30781.3|30761.3|0
1732626540000|2024-11-26 13:09:00|30786.7|30766.7|30789|30769|30789|30769|30786.7|30766.7|3
1732626550000|2024-11-26 13:09:10|30788.8|30768.8|30783.8|30763.8|30788.8|30768.8|30783.8|30763.8|3
1732626560000|2024-11-26 13:09:20|30783.6|30763.6|30814|30794|30814|30794|30783.6|30763.6|4
1732626570000|2024-11-26 13:09:30|30816.5|30796.5|30825.9|30805.9|30825.9|30805.9|30816.5|30796.5|8
1732626580000|2024-11-26 13:09:40|30826.3|30806.3|30821.5|30801.5|30826.3|30806.3|30821.5|30801.5|10
1732626590000|2024-11-26 13:09:50|30816.5|30796.5|30814|30774|30816.5|30796.5|30814|30774|0
1732626600000|2024-11-26 13:10:00|30801.5|30781.5|30801.5|30781.5|30801.5|30781.5|30801.5|30781.5|0
1732626620000|2024-11-26 13:10:20|30799.2|30779.2|30794.5|30754.5|30799.2|30779.2|30794.5|30754.5|2
1732626630000|2024-11-26 13:10:30|30794.2|30754.2|30784|30744|30794.2|30754.2|30781.7|30741.7|3
1732626640000|2024-11-26 13:10:40|30784.3|30744.3|30786.3|30766.3|30786.3|30766.3|30783.6|30744.3|7
1732626650000|2024-11-26 13:10:50|30798.3|30778.3|30808.8|30788.8|30808.8|30788.8|30798.3|30778.3|1
1732626660000|2024-11-26 13:11:00|30811.1|30791.1|30811.1|30791.1|30811.1|30791.1|30811.1|30791.1|0
1732626670000|2024-11-26 13:11:10|30810.9|30790.9|30811.1|30791.1|30811.1|30791.1|30808.6|30788.6|6
1732626680000|2024-11-26 13:11:20|||||||||1
1732626690000|2024-11-26 13:11:30|30813.6|30793.6|30815.9|30795.9|30815.9|30795.9|30811.3|30791.3|2
1732626700000|2024-11-26 13:11:40|30823.4|30783.4|30823.4|30783.4|30823.4|30783.4|30823.4|30783.4|1
1732626720000|2024-11-26 13:12:00|30811.1|30791.1|30811.1|30791.1|30811.1|30791.1|30811.1|30791.1|2
1732626730000|2024-11-26 13:12:10|30803.8|30783.8|30806.1|30786.1|30806.1|30786.1|30803.8|30783.8|2
1732626750000|2024-11-26 13:12:30|30806.3|30786.3|30818.6|30798.6|30818.6|30798.6|30806.3|30786.3|10
1732626760000|2024-11-26 13:12:40|||||||||4
1732626780000|2024-11-26 13:13:00|30814|30794|30814|30794|30814|30794|30814|30794|2
1732626790000|2024-11-26 13:13:10|30808.8|30788.8|30806.5|30786.5|30808.8|30788.8|30806.5|30786.5|1
1732626800000|2024-11-26 13:13:20|30806.6|30786.6|30806.6|30786.6|30806.6|30786.6|30806.6|30786.6|1
1732626810000|2024-11-26 13:13:30|30813.6|30793.6|30819|30799|30823.8|30803.8|30813.6|30793.6|14
1732626820000|2024-11-26 13:13:40|30818.8|30798.8|30816.3|30796.3|30818.8|30798.8|30816.3|30796.3|2
1732626830000|2024-11-26 13:13:50|30819|30799|30818.8|30798.8|30819|30799|30816.5|30796.5|0
1732626840000|2024-11-26 13:14:00|30816.5|30796.5|30821.5|30801.5|30821.5|30801.5|30816.5|30796.5|5
1732626850000|2024-11-26 13:14:10|30823.8|30803.8|30823.8|30803.8|30823.8|30803.8|30823.8|30803.8|2
1732626870000|2024-11-26 13:14:30|30821.3|30801.3|30821.3|30801.3|30821.3|30801.3|30821.3|30801.3|0
1732626880000|2024-11-26 13:14:40|||||||||1
1732626890000|2024-11-26 13:14:50|30818.8|30798.8|30819|30799|30819|30799|30818.8|30798.8|2
1732626900000|2024-11-26 13:15:00|30819.1|30799.1|30856.3|30836.3|30858.6|30838.6|30819.1|30799.1|9
1732626910000|2024-11-26 13:15:10|30846.3|30826.3|30841.3|30821.3|30854|30826.3|30841.3|30809|4
1732626920000|2024-11-26 13:15:20|||||||||8
1732626930000|2024-11-26 13:15:30|30841.5|30821.5|30843.8|30823.8|30843.8|30823.8|30841.5|30821.5|0
1732626950000|2024-11-26 13:15:50|30848.4|30828.4|30863.8|30823.8|30866.1|30829.1|30848.4|30823.8|2
1732626960000|2024-11-26 13:16:00|30860.7|30840.7|30858.8|30838.8|30863.6|30843.6|30858.8|30838.8|4
1732626980000|2024-11-26 13:16:20|30856.5|30836.5|30855.7|30835.7|30856.5|30836.5|30851.1|30831.1|3
1732626990000|2024-11-26 13:16:30|30855.6|30835.6|30855.6|30835.6|30855.6|30835.6|30855.6|30835.6|10
1732627000000|2024-11-26 13:16:40|30853.8|30833.8|30853.8|30833.8|30853.8|30833.8|30853.8|30833.8|2
1732627010000|2024-11-26 13:16:50|30856.1|30836.1|30868.6|30848.6|30868.6|30848.6|30856.1|30836.1|4
1732627020000|2024-11-26 13:17:00|30883.6|30843.6|30875.9|30855.9|30883.6|30855.9|30875.9|30843.6|4
1732627030000|2024-11-26 13:17:10|30876.1|30856.1|30903.6|30883.6|30903.6|30883.6|30876.1|30856.1|4
1732627040000|2024-11-26 13:17:20|30900.9|30880.9|30900.9|30880.9|30900.9|30880.9|30900.9|30880.9|4
1732627050000|2024-11-26 13:17:30|||||||||4
1732627060000|2024-11-26 13:17:40|||||||||1
1732627080000|2024-11-26 13:18:00|30901.1|30881.1|30901.1|30881.1|30901.1|30881.1|30901.1|30881.1|17
1732627090000|2024-11-26 13:18:10|30903.4|30883.4|30916.1|30896.1|30923.6|30903.6|30903.4|30883.4|32
1732627100000|2024-11-26 13:18:20|30911.1|30891.1|30923.6|30903.6|30923.6|30903.6|30911.1|30891.1|20
1732627110000|2024-11-26 13:18:30|30928.2|30908.2|30923.4|30903.4|30928.2|30908.2|30923.4|30903.4|1
1732627120000|2024-11-26 13:18:40|30923.1|30903.1|30923.1|30903.1|30923.1|30903.1|30923.1|30903.1|5
1732627130000|2024-11-26 13:18:50|30928.1|30908.1|30931.1|30911.1|30931.1|30911.1|30928.1|30908.1|22
1732627140000|2024-11-26 13:19:00|30930.7|30910.7|30928.2|30908.2|30933.2|30913.2|30928.2|30908.2|30
1732627150000|2024-11-26 13:19:10|30933.2|30913.2|30940.7|30920.7|30940.7|30920.7|30933.2|30913.2|16
1732627160000|2024-11-26 13:19:20|30938.2|30918.2|30916.3|30896.3|30940.7|30920.7|30916.3|30896.3|16
1732627170000|2024-11-26 13:19:30|30914|30894|30923.2|30903.2|30937.2|30905.6|30910.7|30890.2|27
1732627180000|2024-11-26 13:19:40|30921.3|30881.3|30906.3|30886.3|30921.3|30886.6|30906.3|30881.3|1
1732627200000|2024-11-26 13:20:00|30905.7|30885.7|30917.7|30897.7|30917.7|30897.7|30903.2|30883.2|4
1732627210000|2024-11-26 13:20:10|30918.2|30898.2|30948.1|30908.1|30948.1|30923.1|30918.2|30898.2|22
1732627220000|2024-11-26 13:20:20|30933.4|30913.4|30933.1|30913.1|30933.4|30913.4|30933.1|30913.1|1
1732627230000|2024-11-26 13:20:30|30930.7|30910.7|30938.1|30918.1|30938.1|30918.1|30930.7|30910.7|4
1732627240000|2024-11-26 13:20:40|30935.7|30915.7|30935.7|30915.7|30935.7|30915.7|30935.7|30915.7|0
1732627250000|2024-11-26 13:20:50|30933.4|30913.4|30923.2|30903.2|30933.4|30913.4|30923.2|30903.2|3
1732627260000|2024-11-26 13:21:00|30923.1|30903.1|30918.2|30898.2|30923.1|30903.1|30918.2|30898.2|4
1732627270000|2024-11-26 13:21:10|30920.6|30900.6|30925.4|30905.4|30925.4|30905.4|30920.6|30900.6|0
1732627280000|2024-11-26 13:21:20|30923.1|30903.1|30923.1|30903.1|30923.1|30903.1|30923.1|30903.1|0
1732627290000|2024-11-26 13:21:30|30923.4|30903.4|30930.6|30910.6|30942.7|30910.6|30923.4|30898.1|4
1732627300000|2024-11-26 13:21:40|30930.7|30910.7|30940.7|30920.7|30940.7|30920.7|30930.7|30910.7|14
1732627310000|2024-11-26 13:21:50|30940.6|30920.6|30950.7|30930.7|30950.7|30930.7|30940.6|30920.6|3
1732627320000|2024-11-26 13:22:00|30955.6|30935.6|30955.6|30935.6|30955.6|30935.6|30955.6|30935.6|3
1732627330000|2024-11-26 13:22:10|30960.6|30940.6|30960.7|30940.7|30960.7|30940.7|30960.6|30940.6|1
1732627340000|2024-11-26 13:22:20|30958.4|30938.4|30963.2|30943.2|30963.2|30943.2|30958.4|30938.4|8
1732627350000|2024-11-26 13:22:30|30970.7|30950.7|30973.2|30953.2|30993|30967.7|30970.7|30950.7|72
1732627360000|2024-11-26 13:22:40|30973|30953|30970.7|30950.7|30975.7|30955.7|30970.7|30950.7|3
1732627370000|2024-11-26 13:22:50|30968.4|30948.4|30970.5|30950.5|30970.7|30950.7|30968.4|30948.4|1
1732627390000|2024-11-26 13:23:10|30970.7|30950.7|30950.5|30930.5|30970.7|30950.7|30950.5|30930.5|10
1732627400000|2024-11-26 13:23:20|30952.9|30932.9|30948.2|30928.2|30952.9|30932.9|30936.4|30916.4|11
1732627420000|2024-11-26 13:23:40|30952.9|30932.9|30958|30938|30958|30938|30952.9|30932.9|1
1732627430000|2024-11-26 13:23:50|30955.7|30935.7|30955.7|30935.7|30955.7|30935.7|30955.7|30935.7|0
1732627440000|2024-11-26 13:24:00|30958|30938|30960.7|30940.7|30965.5|30945.5|30958|30938|1
1732627450000|2024-11-26 13:24:10|30933|30913|30933.2|30913.2|30935.4|30915.4|30933|30913|1
1732627460000|2024-11-26 13:24:20|30933.6|30913.6|30933.6|30913.6|30935.9|30915.9|30933.4|30913.4|1
1732627470000|2024-11-26 13:24:30|30933.4|30913.4|30933.4|30913.4|30933.4|30913.4|30933.4|30913.4|3
1732627480000|2024-11-26 13:24:40|30938|30918|30955.5|30935.5|30955.5|30935.5|30938|30918|9
1732627490000|2024-11-26 13:24:50|30955.7|30935.7|30955.9|30935.9|30955.9|30935.9|30955.7|30935.7|0
1732627500000|2024-11-26 13:25:00|30955.7|30935.7|30955.7|30935.7|30958.2|30938.2|30953.4|30933.4|5
1732627510000|2024-11-26 13:25:10|||||||||3
1732627520000|2024-11-26 13:25:20|||||||||1
1732627530000|2024-11-26 13:25:30|30953.2|30933.2|30953.2|30933.2|30953.2|30933.2|30953.2|30933.2|2
1732627560000|2024-11-26 13:26:00|30955.5|30935.5|30953.4|30933.4|30955.7|30935.7|30953.4|30933.4|9
1732627570000|2024-11-26 13:26:10|30955.5|30935.5|30950.5|30930.5|30955.5|30935.5|30950.5|30930.5|3
1732627580000|2024-11-26 13:26:20|30945.9|30925.9|30950.2|30930.2|30950.2|30930.2|30938.2|30918.2|32
1732627590000|2024-11-26 13:26:30|30953.4|30933.4|30962.7|30942.7|30965|30945|30953.4|30933.4|6
1732627600000|2024-11-26 13:26:40|30962.9|30942.9|30958.2|30938.2|30962.9|30942.9|30958.2|30938.2|2
1732627610000|2024-11-26 13:26:50|30955.7|30935.7|30948.4|30928.4|30955.7|30935.7|30948.4|30928.4|4
1732627620000|2024-11-26 13:27:00|30948.2|30928.2|30943.4|30923.4|30950.7|30930.7|30943.4|30923.4|6
1732627640000|2024-11-26 13:27:20|30945.7|30925.7|30923.8|30903.8|30945.7|30925.7|30923.8|30903.8|17
1732627650000|2024-11-26 13:27:30|30916.3|30896.3|30913.6|30893.6|30916.3|30896.3|30913.6|30893.6|0
1732627670000|2024-11-26 13:27:50|30916.1|30896.1|30921.1|30901.1|30921.1|30901.1|30916.1|30896.1|5
1732627680000|2024-11-26 13:28:00|30916.3|30896.3|30881.3|30861.3|30920|30896.3|30878.8|30858.8|27
1732627690000|2024-11-26 13:28:10|30881.1|30861.1|30876.1|30856.1|30881.1|30861.1|30873.6|30853.6|6
1732627700000|2024-11-26 13:28:20|30878.6|30858.6|30875.9|30855.9|30878.6|30858.6|30871.3|30851.3|5
1732627710000|2024-11-26 13:28:30|30876.1|30856.1|30878.8|30858.8|30878.8|30858.8|30876.1|30856.1|1
1732627720000|2024-11-26 13:28:40|30873.8|30853.8|30873.9|30853.9|30876.3|30856.3|30873.8|30853.8|6
1732627730000|2024-11-26 13:28:50|30873.6|30853.6|30873.8|30853.8|30873.8|30853.8|30873.6|30853.6|1
1732627740000|2024-11-26 13:29:00|30873.6|30853.6|30873.8|30853.8|30878.6|30858.6|30871.3|30851.3|6
1732627750000|2024-11-26 13:29:10|30871.4|30851.4|30871.3|30851.3|30871.4|30851.4|30871.3|30851.3|2
1732627760000|2024-11-26 13:29:20|30871.4|30851.4|30856.6|30836.6|30871.4|30851.4|30856.6|30836.6|15
1732627770000|2024-11-26 13:29:30|30854.3|30834.3|30846.3|30826.3|30854.3|30834.3|30846.3|30826.3|17
1732627780000|2024-11-26 13:29:40|30843.9|30823.9|30839.1|30819.1|30843.9|30823.9|30839.1|30819.1|0
1732627790000|2024-11-26 13:29:50|30836.4|30816.4|30841.1|30821.1|30841.1|30821.1|30836.4|30816.4|7
1732627800000|2024-11-26 13:30:00|30841.3|30821.3|30801.3|30781.3|30846.4|30826.4|30781.6|30750.9|18
1732627810000|2024-11-26 13:30:10|30801.4|30781.4|30798.9|30778.9|30801.4|30781.4|30798.9|30778.9|4
1732627820000|2024-11-26 13:30:20|30799.1|30779.1|30806.1|30786.1|30806.1|30786.1|30799.1|30779.1|2
1732627830000|2024-11-26 13:30:30|30818|30798|30824.3|30804.3|30824.3|30804.3|30818|30798|0
1732627840000|2024-11-26 13:30:40|30833.9|30813.9|30841.3|30821.3|30841.3|30821.3|30833.9|30813.9|7
1732627850000|2024-11-26 13:30:50|30841.4|30821.4|30838.9|30818.9|30841.4|30821.4|30838.9|30818.9|4
1732627860000|2024-11-26 13:31:00|30834.1|30814.1|30806.4|30786.4|30834.1|30814.1|30806.4|30786.4|6
1732627870000|2024-11-26 13:31:10|30803.9|30783.9|30769.1|30749.1|30803.9|30783.9|30769.1|30749.1|29
1732627880000|2024-11-26 13:31:20|30773.8|30733.8|30793.8|30753.8|30793.8|30761.4|30756.6|30733.8|28
1732627890000|2024-11-26 13:31:30|30781.4|30761.4|30793.6|30773.6|30793.6|30773.6|30779.1|30759.1|2
1732627900000|2024-11-26 13:31:40|30791.3|30771.3|30793.9|30773.9|30793.9|30773.9|30791.3|30771.3|1
1732627910000|2024-11-26 13:31:50|30808.8|30768.8|30813.4|30773.4|30813.4|30773.4|30808.8|30768.8|3
1732627920000|2024-11-26 13:32:00|30801.1|30781.1|30808.9|30788.9|30808.9|30788.9|30801.1|30781.1|1
1732627930000|2024-11-26 13:32:10|30811.6|30791.6|30830.9|30810.9|30830.9|30810.9|30811.6|30791.6|6
1732627940000|2024-11-26 13:32:20|30833.6|30813.6|30861.4|30841.4|30868|30841.4|30833.6|30813.6|13
1732627950000|2024-11-26 13:32:30|30858.9|30838.9|30829.3|30809.3|30858.9|30838.9|30829.3|30809.3|7
1732627960000|2024-11-26 13:32:40|30829.1|30809.1|30826.6|30806.6|30829.1|30809.1|30826.6|30806.6|0
1732627970000|2024-11-26 13:32:50|30828.9|30808.9|30828.9|30808.9|30828.9|30808.9|30828.9|30808.9|1
1732627980000|2024-11-26 13:33:00|30826.6|30806.6|30816.4|30796.4|30831.4|30811.4|30816.4|30796.4|35
1732627990000|2024-11-26 13:33:10|||||||||3
1732628000000|2024-11-26 13:33:20|30818.7|30798.7|30821.4|30801.4|30821.4|30801.4|30818.7|30798.7|2
1732628010000|2024-11-26 13:33:30|||||||||1
1732628020000|2024-11-26 13:33:40|30826.4|30806.4|30843.7|30823.7|30843.7|30823.7|30826.4|30806.4|5
1732628030000|2024-11-26 13:33:50|30858.4|30818.4|30858.4|30818.4|30858.4|30818.4|30858.4|30818.4|0
1732628040000|2024-11-26 13:34:00|30850.7|30830.7|30850.7|30830.7|30850.7|30830.7|30850.7|30830.7|0
1732628050000|2024-11-26 13:34:10|30855.5|30835.5|30855.5|30835.5|30855.5|30835.5|30855.5|30835.5|1
1732628060000|2024-11-26 13:34:20|30855.9|30835.9|30855.9|30835.9|30855.9|30835.9|30855.9|30835.9|0
1732628080000|2024-11-26 13:34:40|30856.6|30836.6|30858.7|30838.7|30858.9|30838.9|30856.6|30836.6|1
1732628100000|2024-11-26 13:35:00|30856.4|30836.4|30856.4|30836.4|30856.4|30836.4|30856.4|30836.4|0
1732628110000|2024-11-26 13:35:10|30854.1|30834.1|30853.7|30833.7|30854.1|30834.1|30853.7|30833.7|12
1732628130000|2024-11-26 13:35:30|30851.2|30831.2|30851.2|30831.2|30851.2|30831.2|30851.2|30831.2|0
1732628140000|2024-11-26 13:35:40|30844.3|30824.3|30843.9|30823.9|30844.3|30824.3|30843.9|30823.9|1
1732628150000|2024-11-26 13:35:50|||||||||1
1732628160000|2024-11-26 13:36:00|30841.6|30821.6|30823.9|30803.9|30844.5|30821.6|30823.9|30803.9|14
1732628180000|2024-11-26 13:36:20|30826.4|30806.4|30828.9|30808.9|30828.9|30808.9|30826.4|30806.4|6
1732628200000|2024-11-26 13:36:40|30823.9|30803.9|30821.4|30801.4|30823.9|30803.9|30821.4|30801.4|7
1732628220000|2024-11-26 13:37:00|30823.7|30803.7|30831.4|30811.4|30831.4|30811.4|30823.7|30803.7|4
1732628230000|2024-11-26 13:37:10|30834.3|30814.3|30858.6|30818.6|30858.6|30818.9|30834.3|30814.3|2
1732628240000|2024-11-26 13:37:20|30853.6|30833.6|30853.6|30833.6|30853.6|30833.6|30853.6|30833.6|2
1732628250000|2024-11-26 13:37:30|30858.2|30838.2|30858.9|30838.9|30858.9|30838.9|30858.2|30838.2|5
1732628260000|2024-11-26 13:37:40|30863.9|30843.9|30868.4|30848.4|30868.4|30848.4|30863.7|30843.7|1
1732628270000|2024-11-26 13:37:50|30866.2|30846.2|30871.4|30851.4|30871.4|30851.4|30866.1|30846.1|1
1732628280000|2024-11-26 13:38:00|30871.6|30851.6|30881.1|30861.1|30888.7|30861.1|30871.6|30848.7|5
1732628290000|2024-11-26 13:38:10|30881.4|30861.4|30878.9|30858.9|30881.4|30861.4|30878.9|30858.9|2
1732628300000|2024-11-26 13:38:20|30874.3|30854.3|30873.9|30853.9|30874.3|30854.3|30873.9|30853.9|0
1732628310000|2024-11-26 13:38:30|30873.7|30853.7|30873.7|30833.7|30873.7|30853.7|30868.7|30833.7|4
1732628320000|2024-11-26 13:38:40|30854.1|30834.1|30854.1|30834.1|30854.1|30834.1|30854.1|30834.1|1
1732628340000|2024-11-26 13:39:00|30853.9|30833.9|30851.4|30831.4|30853.9|30833.9|30851.4|30831.4|1
1732628360000|2024-11-26 13:39:20|30841.4|30821.4|30841.4|30821.4|30841.4|30821.4|30841.4|30821.4|7
1732628370000|2024-11-26 13:39:30|30838.9|30818.9|30848.9|30828.9|30853.9|30828.9|30836.4|30813.9|3
1732628380000|2024-11-26 13:39:40|30851.2|30831.2|30856.8|30836.8|30861.4|30841.4|30851.2|30831.2|8
1732628390000|2024-11-26 13:39:50|30858.9|30838.9|30858.9|30838.9|30858.9|30838.9|30858.9|30838.9|0
1732628400000|2024-11-26 13:40:00|30874.1|30834.1|30859.5|30839.5|30874.1|30841.8|30859.5|30834.1|3
1732628410000|2024-11-26 13:40:10|30861.8|30841.8|30861.8|30841.8|30861.8|30841.8|30861.8|30841.8|1
1732628420000|2024-11-26 13:40:20|30859.5|30839.5|30858.9|30838.9|30859.5|30839.5|30858.9|30838.9|1
1732628440000|2024-11-26 13:40:40|30856.6|30836.6|30856.6|30836.6|30856.6|30836.6|30856.6|30836.6|0
1732628450000|2024-11-26 13:40:50|30861.4|30841.4|30861.4|30841.4|30861.4|30841.4|30861.4|30841.4|11
1732628460000|2024-11-26 13:41:00|30873.4|30853.4|30883.4|30863.4|30883.4|30863.4|30873.4|30853.4|2
1732628470000|2024-11-26 13:41:10|30883.7|30863.7|30881.2|30861.2|30883.7|30863.7|30878.9|30858.9|14
1732628480000|2024-11-26 13:41:20|30881.4|30861.4|30896.2|30876.2|30896.2|30876.2|30881.4|30861.4|8
1732628490000|2024-11-26 13:41:30|30893.9|30873.9|30889.1|30869.1|30893.9|30873.9|30888.9|30868.9|2
1732628500000|2024-11-26 13:41:40|30891.4|30871.4|30928.7|30908.7|30928.7|30908.7|30891.4|30871.4|4
1732628510000|2024-11-26 13:41:50|30933.7|30913.7|30933.7|30913.7|30933.7|30913.7|30933.7|30913.7|2
1732628520000|2024-11-26 13:42:00|30933.9|30913.9|30916.2|30896.2|30933.9|30913.9|30916.2|30893.9|25
1732628530000|2024-11-26 13:42:10|30913.7|30893.7|30908.9|30888.9|30913.7|30893.7|30908.9|30888.9|1
1732628540000|2024-11-26 13:42:20|30911.4|30891.4|30928.9|30888.9|30928.9|30896|30911.4|30883.7|4
1732628550000|2024-11-26 13:42:30|30928.7|30888.7|30928.7|30888.7|30928.7|30888.7|30928.7|30888.7|2
1732628560000|2024-11-26 13:42:40|30921|30901|30933.5|30893.5|30933.5|30901|30921|30893.5|1
1732628570000|2024-11-26 13:42:50|30925.9|30905.9|30938.4|30898.4|30938.4|30905.9|30925.9|30898.4|0
1732628580000|2024-11-26 13:43:00|30926|30906|30918.9|30898.9|30926.2|30906.2|30916.6|30896.6|11
1732628590000|2024-11-26 13:43:10|30916.6|30896.6|30906.4|30886.4|30918.9|30898.9|30906.4|30886.4|5
1732628600000|2024-11-26 13:43:20|30913.9|30873.9|30913.9|30873.9|30913.9|30873.9|30913.9|30873.9|2
1732628610000|2024-11-26 13:43:30|30913.5|30873.5|30898.9|30878.9|30913.5|30878.9|30898.9|30873.5|0
1732628620000|2024-11-26 13:43:40|||||||||3
1732628640000|2024-11-26 13:44:00|30896.4|30876.4|30893.7|30873.7|30896.4|30876.4|30891.4|30871.4|6
1732628650000|2024-11-26 13:44:10|30891.4|30871.4|30891.4|30871.4|30893.7|30873.7|30891.4|30871.4|2
1732628660000|2024-11-26 13:44:20|30893.7|30873.7|30893.7|30873.7|30893.7|30873.7|30893.7|30873.7|0
1732628670000|2024-11-26 13:44:30|30891.4|30871.4|30891.4|30871.4|30891.4|30871.4|30891.4|30871.4|0
1732628700000|2024-11-26 13:45:00|30893.7|30873.7|30888.9|30868.9|30893.9|30873.9|30888.9|30868.9|6
1732628710000|2024-11-26 13:45:10|30886.4|30866.4|30888.7|30868.7|30891.4|30871.4|30886.4|30866.4|1
1732628730000|2024-11-26 13:45:30|||||||||1
1732628740000|2024-11-26 13:45:40|30886.4|30866.4|30871.8|30851.8|30886.4|30866.4|30869.1|30849.1|7
1732628750000|2024-11-26 13:45:50|30876.4|30856.4|30876.8|30856.8|30876.8|30856.8|30876.4|30856.4|0
1732628760000|2024-11-26 13:46:00|30874.1|30854.1|30874.3|30854.3|30874.3|30854.3|30874.1|30854.1|2
1732628770000|2024-11-26 13:46:10|30874.1|30854.1|30866.8|30846.8|30874.1|30854.1|30866.8|30846.8|4
1732628780000|2024-11-26 13:46:20|30866.6|30846.6|30871.4|30851.4|30878.9|30851.4|30866.6|30838.9|2
1732628790000|2024-11-26 13:46:30|30874.1|30854.1|30874.1|30854.1|30874.1|30854.1|30874.1|30854.1|3
1732628810000|2024-11-26 13:46:50|30874.4|30854.4|30879.1|30859.1|30879.1|30859.1|30874.4|30854.4|9
1732628820000|2024-11-26 13:47:00|30876.8|30856.8|30876.4|30856.4|30876.8|30856.8|30876.4|30856.4|2
1732628830000|2024-11-26 13:47:10|30876.2|30856.2|30871|30851|30876.2|30856.2|30871|30851|1
1732628840000|2024-11-26 13:47:20|30871.2|30851.2|30871.2|30851.2|30871.2|30851.2|30871.2|30851.2|2
1732628850000|2024-11-26 13:47:30|30873.7|30853.7|30864.4|30844.4|30873.7|30853.7|30864.4|30844.4|2
1732628860000|2024-11-26 13:47:40|30864.3|30844.3|30866.6|30846.6|30866.6|30846.6|30864.3|30844.3|0
1732628870000|2024-11-26 13:47:50|30868.9|30848.9|30869.1|30849.1|30869.1|30849.1|30868.9|30848.9|0
1732628880000|2024-11-26 13:48:00|30866.6|30846.6|30866.8|30846.8|30869.1|30849.1|30866.6|30846.6|2
1732628890000|2024-11-26 13:48:10|30866.6|30846.6|30866.6|30846.6|30866.6|30846.6|30866.6|30846.6|0
1732628900000|2024-11-26 13:48:20|30869.3|30849.3|30869.3|30849.3|30869.3|30849.3|30869.3|30849.3|1
1732628910000|2024-11-26 13:48:30|30869.1|30849.1|30896.6|30876.6|30896.6|30876.6|30869.1|30849.1|2
1732628920000|2024-11-26 13:48:40|30899.1|30879.1|30903.9|30883.9|30903.9|30883.9|30899.1|30879.1|0
1732628930000|2024-11-26 13:48:50|30901.6|30881.6|30901.6|30881.6|30901.6|30881.6|30901.6|30881.6|0
1732628940000|2024-11-26 13:49:00|||||||||1
1732628950000|2024-11-26 13:49:10|30901.4|30881.4|30901.4|30881.4|30901.4|30881.4|30901.4|30881.4|0
1732628960000|2024-11-26 13:49:20|30899.1|30879.1|30904.1|30864.1|30904.1|30879.1|30899.1|30864.1|2
1732628970000|2024-11-26 13:49:30|30903.9|30863.9|30889.3|30869.3|30903.9|30869.3|30889.3|30863.9|5
1732628980000|2024-11-26 13:49:40|30886.8|30866.8|30884.1|30864.1|30886.8|30866.8|30884.1|30864.1|6
1732628990000|2024-11-26 13:49:50|30888.9|30848.9|30869.3|30849.3|30888.9|30854.3|30869.3|30848.9|5
1732629000000|2024-11-26 13:50:00|30871.6|30851.6|30874.1|30854.1|30874.1|30854.1|30871.6|30851.6|5
1732629010000|2024-11-26 13:50:10|30876.6|30856.6|30874.1|30854.1|30876.6|30856.6|30874.1|30854.1|0
1732629020000|2024-11-26 13:50:20|30879.1|30859.1|30874.4|30854.4|30879.4|30859.4|30874.4|30854.4|2
1732629030000|2024-11-26 13:50:30|||||||||1
1732629040000|2024-11-26 13:50:40|30874.6|30854.6|30876.9|30856.9|30876.9|30856.9|30874.6|30854.6|0
1732629050000|2024-11-26 13:50:50|30869.8|30849.8|30871.6|30851.6|30871.6|30851.6|30869.1|30849.1|9
1732629060000|2024-11-26 13:51:00|||||||||1
1732629080000|2024-11-26 13:51:20|30855.2|30835.2|30847.5|30827.5|30859.8|30835.2|30847.5|30819.8|19
1732629090000|2024-11-26 13:51:30|30844.6|30824.6|30834.8|30814.8|30844.6|30824.6|30834.4|30814.4|10
1732629100000|2024-11-26 13:51:40|30834.4|30814.4|30832.1|30812.1|30834.4|30814.4|30832.1|30812.1|7
1732629110000|2024-11-26 13:51:50|30829.4|30809.4|30819.1|30799.1|30829.4|30809.4|30802.3|30782.3|25
1732629120000|2024-11-26 13:52:00|30823.7|30803.7|30823.7|30803.7|30823.7|30803.7|30823.7|30803.7|1
1732629130000|2024-11-26 13:52:10|30826|30806|30821.9|30801.9|30826|30806|30821.4|30801.4|3
1732629140000|2024-11-26 13:52:20|30819.3|30799.3|30819.3|30799.3|30819.3|30799.3|30819.3|30799.3|1
1732629150000|2024-11-26 13:52:30|30816.9|30796.9|30824.6|30784.6|30824.6|30796.9|30816.9|30784.6|0
1732629160000|2024-11-26 13:52:40|30809.6|30789.6|30806.8|30786.8|30809.6|30789.6|30806.8|30786.8|11
1732629170000|2024-11-26 13:52:50|30806.9|30786.9|30811.6|30791.6|30811.6|30791.6|30806.9|30786.9|11
1732629180000|2024-11-26 13:53:00|30813.9|30793.9|30814.1|30794.1|30814.1|30794.1|30813.9|30793.9|2
1732629190000|2024-11-26 13:53:10|30814.4|30794.4|30829.1|30789.1|30831.4|30794.4|30814.4|30789.1|16
1732629200000|2024-11-26 13:53:20|30831.4|30791.4|30829.1|30789.1|30831.4|30791.4|30829.1|30789.1|2
1732629210000|2024-11-26 13:53:30|30814.4|30794.4|30814.3|30794.3|30814.4|30794.4|30814.3|30794.3|2
1732629220000|2024-11-26 13:53:40|30819.3|30799.3|30819.3|30799.3|30819.3|30799.3|30819.3|30799.3|1
1732629230000|2024-11-26 13:53:50|30821.7|30801.7|30821.7|30801.7|30821.7|30801.7|30821.7|30801.7|1
1732629240000|2024-11-26 13:54:00|30819.1|30799.1|30819.1|30799.1|30819.1|30799.1|30819.1|30799.1|2
1732629250000|2024-11-26 13:54:10|30816.6|30796.6|30816.6|30796.6|30816.6|30796.6|30816.6|30796.6|1
1732629260000|2024-11-26 13:54:20|||||||||4
1732629270000|2024-11-26 13:54:30|30828.9|30788.9|30821.6|30801.6|30828.9|30801.7|30819.4|30788.9|1
1732629280000|2024-11-26 13:54:40|30821.9|30801.9|30812.1|30792.1|30821.9|30801.9|30812.1|30792.1|4
1732629290000|2024-11-26 13:54:50|30811.7|30791.7|30809.2|30789.2|30811.7|30791.7|30809.2|30789.2|1
1732629300000|2024-11-26 13:55:00|30806.9|30786.9|30809.2|30789.2|30809.2|30789.2|30806.9|30786.9|2
1732629310000|2024-11-26 13:55:10|30809.1|30789.1|30789.2|30769.2|30809.1|30789.1|30789.2|30769.2|6
1732629320000|2024-11-26 13:55:20|30784.4|30764.4|30791.7|30771.7|30791.7|30771.7|30784.4|30764.4|4
1732629330000|2024-11-26 13:55:30|30789.2|30769.2|30789.6|30749.6|30789.6|30769.2|30781.9|30749.6|2
1732629340000|2024-11-26 13:55:40|30781.9|30761.9|30784.2|30764.2|30784.2|30764.2|30781.9|30761.9|2
1732629350000|2024-11-26 13:55:50|30781.7|30761.7|30762.1|30742.1|30781.7|30761.7|30762.1|30742.1|14
1732629360000|2024-11-26 13:56:00|30756.9|30736.9|30751.9|30731.9|30756.9|30736.9|30751.9|30731.9|14
1732629370000|2024-11-26 13:56:10|30749.4|30729.4|30749.2|30729.2|30749.4|30729.4|30746.7|30726.7|2
1732629380000|2024-11-26 13:56:20|30751.6|30731.6|30749.2|30729.2|30751.6|30731.6|30749.2|30729.2|4
1732629390000|2024-11-26 13:56:30|30749.4|30729.4|30754.4|30734.4|30754.4|30734.4|30749.4|30729.4|2
1732629400000|2024-11-26 13:56:40|30756.7|30736.7|30754.6|30734.6|30756.9|30736.9|30754.6|30734.6|1
1732629410000|2024-11-26 13:56:50|30756.9|30736.9|30761.7|30741.7|30761.7|30741.7|30756.9|30736.9|11
1732629420000|2024-11-26 13:57:00|30761.9|30741.9|30764.6|30744.6|30764.6|30744.6|30761.9|30741.9|2
1732629430000|2024-11-26 13:57:10|30764.8|30744.8|30766.9|30746.9|30766.9|30746.9|30764.6|30744.6|1
1732629450000|2024-11-26 13:57:30|30769.2|30749.2|30769.2|30749.2|30769.2|30749.2|30769.2|30749.2|2
1732629460000|2024-11-26 13:57:40|30769.4|30749.4|30769.2|30749.2|30769.4|30749.4|30769.2|30749.2|2
1732629470000|2024-11-26 13:57:50|30771.6|30751.6|30794.4|30774.4|30794.4|30774.4|30771.6|30751.6|13
1732629480000|2024-11-26 13:58:00|30785|30765|30781.9|30761.9|30785|30765|30777.5|30757.5|4
1732629500000|2024-11-26 13:58:20|30782.1|30762.1|30781.9|30761.9|30782.1|30762.1|30781.9|30761.9|3
1732629510000|2024-11-26 13:58:30|30779.2|30759.2|30786.7|30766.7|30786.7|30766.7|30779.2|30759.2|5
1732629520000|2024-11-26 13:58:40|30789.1|30769.1|30789.4|30769.4|30789.4|30769.4|30789.1|30769.1|1
1732629530000|2024-11-26 13:58:50|30789.2|30769.2|30781.7|30761.7|30789.2|30769.2|30781.7|30761.7|2
1732629540000|2024-11-26 13:59:00|30779.4|30759.4|30772.1|30752.1|30779.4|30759.4|30769.8|30749.8|8
1732629550000|2024-11-26 13:59:10|30769.6|30749.6|30769.6|30749.6|30769.6|30749.6|30769.6|30749.6|3
1732629560000|2024-11-26 13:59:20|30769.4|30749.4|30796.6|30776.6|30796.6|30776.6|30766.7|30746.7|13
1732629570000|2024-11-26 13:59:30|30797.1|30777.1|30782.8|30762.8|30799.4|30779.4|30782.8|30762.8|17
1732629580000|2024-11-26 13:59:40|30780.3|30760.3|30780.3|30760.3|30780.3|30760.3|30780.3|30760.3|0
1732629590000|2024-11-26 13:59:50|30762.1|30742.1|30762.1|30742.1|30762.1|30742.1|30762.1|30742.1|4
1732629600000|2024-11-26 14:00:00|30759.6|30739.6|30764.4|30744.4|30764.4|30744.4|30759.6|30739.6|10
1732629620000|2024-11-26 14:00:20|30766.9|30746.9|30760|30740|30766.9|30746.9|30760|30740|16
1732629630000|2024-11-26 14:00:30|30759.8|30739.8|30757.5|30737.5|30760|30740|30757.5|30737.5|11
1732629640000|2024-11-26 14:00:40|30759.8|30739.8|30757.1|30737.1|30759.8|30739.8|30757.1|30737.1|1
1732629650000|2024-11-26 14:00:50|30759.6|30739.6|30757.1|30737.1|30759.6|30739.6|30757.1|30737.1|1
1732629660000|2024-11-26 14:01:00|||||||||22
1732629680000|2024-11-26 14:01:20|30739.4|30719.4|30681.9|30661.9|30739.4|30719.4|30681.9|30661.9|39
1732629690000|2024-11-26 14:01:30|30667.5|30647.5|30672.1|30652.1|30672.1|30652.1|30667.1|30647.1|37
1732629700000|2024-11-26 14:01:40|||||||||18
1732629710000|2024-11-26 14:01:50|30669.6|30649.6|30662.1|30642.1|30669.6|30649.6|30662.1|30642.1|3
1732629720000|2024-11-26 14:02:00|30662.3|30642.3|30694.6|30674.6|30701.7|30679.2|30662.3|30638.5|15
1732629730000|2024-11-26 14:02:10|30692.3|30672.3|30689.4|30669.4|30692.3|30672.3|30687.3|30667.3|13
1732629740000|2024-11-26 14:02:20|30687.1|30667.1|30689.4|30669.4|30689.4|30669.4|30687.1|30667.1|1
1732629750000|2024-11-26 14:02:30|30691.9|30671.9|30691.9|30671.9|30691.9|30671.9|30689.4|30669.4|49
1732629760000|2024-11-26 14:02:40|30689.4|30669.4|30697.1|30677.1|30697.1|30677.1|30689.4|30669.4|31
1732629770000|2024-11-26 14:02:50|30694.6|30674.6|30692.3|30672.3|30694.6|30674.6|30692.3|30672.3|2
1732629780000|2024-11-26 14:03:00|30692.1|30672.1|30674.8|30654.8|30699.6|30672.1|30674.8|30654.8|23
1732629790000|2024-11-26 14:03:10|30674.2|30654.2|30684.2|30664.2|30684.2|30664.2|30674.2|30654.2|17
1732629800000|2024-11-26 14:03:20|30686.6|30666.6|30684.1|30664.1|30686.6|30666.6|30681.7|30661.7|6
1732629810000|2024-11-26 14:03:30|30684.2|30664.2|30686.7|30666.7|30686.7|30666.7|30679.4|30659.4|5
1732629820000|2024-11-26 14:03:40|30686.9|30666.9|30691.7|30671.7|30691.7|30671.7|30686.9|30666.9|1
1732629830000|2024-11-26 14:03:50|30692.1|30672.1|30699|30679|30699|30679|30692.1|30672.1|1
1732629840000|2024-11-26 14:04:00|30696.7|30676.7|30696.7|30676.7|30696.7|30676.7|30696.7|30676.7|7
1732629850000|2024-11-26 14:04:10|30696.5|30676.5|30696.5|30676.5|30696.5|30676.5|30696.5|30676.5|0
1732629860000|2024-11-26 14:04:20|30684.2|30664.2|30684.4|30664.4|30684.4|30664.4|30679.2|30659.2|16
1732629870000|2024-11-26 14:04:30|30684.6|30664.6|30689.6|30669.6|30689.6|30669.6|30684.6|30664.6|1
1732629880000|2024-11-26 14:04:40|30685|30665|30684.4|30664.4|30685|30665|30682.1|30662.1|0
1732629890000|2024-11-26 14:04:50|30682.3|30662.3|30686.7|30666.7|30686.7|30666.7|30682.1|30662.1|2
1732629900000|2024-11-26 14:05:00|30687.1|30667.1|30694.6|30634.6|30694.6|30667.1|30684.4|30634.6|5
1732629910000|2024-11-26 14:05:10|30686.9|30646.9|30662.1|30642.1|30694.4|30647.5|30662.1|30634.4|3
1732629920000|2024-11-26 14:05:20|30664.4|30644.4|30664.4|30644.4|30664.4|30644.4|30664.4|30644.4|1
1732629930000|2024-11-26 14:05:30|30669.4|30649.4|30669.4|30649.4|30669.4|30649.4|30669.4|30649.4|5
1732629940000|2024-11-26 14:05:40|30671.9|30651.9|30669.6|30649.6|30671.9|30651.9|30669.6|30649.6|1
1732629950000|2024-11-26 14:05:50|30671.7|30651.7|30677.1|30657.1|30677.1|30657.1|30671.7|30651.7|3
1732629960000|2024-11-26 14:06:00|30679.6|30659.6|30679.8|30659.8|30679.8|30659.8|30679.6|30659.6|1
1732629970000|2024-11-26 14:06:10|30677.5|30657.5|30679.4|30659.4|30681.9|30661.9|30677.1|30657.1|2
1732629980000|2024-11-26 14:06:20|30677.1|30657.1|30677.1|30657.1|30677.1|30657.1|30677.1|30657.1|2
1732629990000|2024-11-26 14:06:30|30674.6|30654.6|30677.1|30657.1|30677.1|30657.1|30674.6|30654.6|1
1732630000000|2024-11-26 14:06:40|30679.4|30659.4|30681.7|30661.7|30681.7|30661.7|30679.4|30659.4|6
1732630010000|2024-11-26 14:06:50|30691.9|30671.9|30692.1|30672.1|30696.9|30676.9|30691.9|30671.9|7
1732630020000|2024-11-26 14:07:00|30684.6|30664.6|30672.6|30652.6|30684.6|30664.6|30672.6|30652.6|9
1732630030000|2024-11-26 14:07:10|30671.9|30651.9|30644.8|30624.8|30671.9|30651.9|30644.8|30624.8|9
1732630040000|2024-11-26 14:07:20|30647.1|30627.1|30647.1|30627.1|30647.1|30627.1|30647.1|30627.1|0
1732630050000|2024-11-26 14:07:30|30644.8|30624.8|30644.6|30624.6|30644.8|30624.8|30644.6|30624.6|0
1732630060000|2024-11-26 14:07:40|30644.4|30624.4|30646.9|30626.9|30646.9|30626.9|30644.4|30624.4|0
1732630070000|2024-11-26 14:07:50|30644.8|30624.8|30642.1|30622.1|30644.8|30624.8|30642.1|30622.1|1
1732630080000|2024-11-26 14:08:00|30646.7|30626.7|30646.7|30626.7|30646.7|30626.7|30646.7|30626.7|1
1732630090000|2024-11-26 14:08:10|30644.8|30624.8|30649.4|30629.4|30649.4|30629.4|30644.6|30624.6|0
1732630100000|2024-11-26 14:08:20|30654.2|30634.2|30649.6|30629.6|30654.6|30634.6|30649.6|30629.6|11
1732630110000|2024-11-26 14:08:30|30647.3|30627.3|30642.1|30622.1|30647.3|30627.3|30642.1|30622.1|5
1732630120000|2024-11-26 14:08:40|30641.9|30621.9|30642.1|30622.1|30644.2|30624.2|30641.9|30621.9|5
1732630130000|2024-11-26 14:08:50|30644.4|30624.4|30639.8|30619.8|30644.4|30624.4|30639.8|30619.8|1
1732630140000|2024-11-26 14:09:00|30639.6|30619.6|30632.1|30612.1|30639.6|30619.6|30632.1|30612.1|8
1732630150000|2024-11-26 14:09:10|||||||||1
1732630160000|2024-11-26 14:09:20|||||||||1
1732630170000|2024-11-26 14:09:30|||||||||6
1732630180000|2024-11-26 14:09:40|||||||||18
1732630200000|2024-11-26 14:10:00|30642.3|30622.3|30674.2|30654.2|30674.2|30654.2|30642.3|30622.3|12
1732630210000|2024-11-26 14:10:10|30674.6|30654.6|30679.6|30659.6|30679.6|30659.6|30674.6|30654.6|1
1732630220000|2024-11-26 14:10:20|30677.1|30657.1|30657.1|30637.1|30679.6|30657.1|30657.1|30637.1|6
1732630230000|2024-11-26 14:10:30|||||||||9
1732630240000|2024-11-26 14:10:40|30656.9|30636.9|30661.9|30641.9|30661.9|30641.9|30656.9|30636.9|3
1732630250000|2024-11-26 14:10:50|30662.1|30642.1|30662.1|30642.1|30662.1|30642.1|30662.1|30642.1|5
1732630260000|2024-11-26 14:11:00|30661.9|30641.9|30659.4|30639.4|30661.9|30641.9|30659.4|30639.4|4
1732630270000|2024-11-26 14:11:10|30654.8|30634.8|30654.4|30634.4|30654.8|30634.8|30654.4|30634.4|7
1732630280000|2024-11-26 14:11:20|30661.4|30641.4|30664.2|30644.2|30664.2|30644.2|30661.4|30641.4|3
1732630300000|2024-11-26 14:11:40|30664.4|30644.4|30664.4|30644.4|30669.4|30649.4|30661.9|30641.9|2
1732630310000|2024-11-26 14:11:50|30666.9|30646.9|30669.4|30649.4|30671.7|30651.7|30666.9|30646.9|2
1732630320000|2024-11-26 14:12:00|30671.7|30651.7|30676.9|30656.9|30676.9|30656.9|30669.4|30649.4|4
1732630330000|2024-11-26 14:12:10|30666.9|30646.9|30662.3|30642.3|30666.9|30646.9|30662.3|30642.3|8
1732630340000|2024-11-26 14:12:20|30661.9|30641.9|30661.9|30641.9|30661.9|30641.9|30661.9|30641.9|1
1732630350000|2024-11-26 14:12:30|30647.1|30627.1|30644.4|30624.4|30647.1|30627.1|30642.1|30622.1|30
1732630370000|2024-11-26 14:12:50|30641.9|30621.9|30639.6|30619.6|30641.9|30621.9|30639.6|30619.6|0
1732630380000|2024-11-26 14:13:00|30641.9|30621.9|30644.2|30624.2|30644.2|30624.2|30641.9|30621.9|3
1732630390000|2024-11-26 14:13:10|30646.5|30626.5|30649|30629|30649|30629|30644.2|30624.2|2
1732630400000|2024-11-26 14:13:20|30649.6|30629.6|30657.1|30637.1|30657.1|30637.1|30649.6|30629.6|2
1732630410000|2024-11-26 14:13:30|30654.8|30634.8|30654.8|30634.8|30654.8|30634.8|30654.8|30634.8|0
1732630420000|2024-11-26 14:13:40|30659.4|30639.4|30659.6|30639.6|30659.6|30639.6|30659.4|30639.4|0
1732630430000|2024-11-26 14:13:50|30654.8|30634.8|30654.8|30634.8|30657.1|30637.1|30654.8|30634.8|6
1732630440000|2024-11-26 14:14:00|30657.1|30637.1|30657.1|30637.1|30657.1|30637.1|30657.1|30637.1|0
1732630450000|2024-11-26 14:14:10|30652.3|30632.3|30637.3|30617.3|30652.3|30632.3|30637.3|30617.3|17
1732630460000|2024-11-26 14:14:20|30637.1|30617.1|30639.6|30619.6|30639.6|30619.6|30634.8|30614.8|11
1732630470000|2024-11-26 14:14:30|30639.8|30619.8|30661.7|30641.7|30661.7|30641.7|30639.8|30619.8|12
1732630480000|2024-11-26 14:14:40|30659.6|30639.6|30657.3|30637.3|30659.6|30639.6|30657.3|30637.3|3
1732630500000|2024-11-26 14:15:00|30654.8|30634.8|30639.8|30619.8|30654.8|30634.8|30639.8|30614.6|6
1732630510000|2024-11-26 14:15:10|||||||||4
1732630520000|2024-11-26 14:15:20|30637.3|30617.3|30592.4|30572.4|30637.3|30617.3|30592.4|30569.9|16
1732630530000|2024-11-26 14:15:30|30592.3|30572.3|30592.3|30572.3|30592.3|30572.3|30592.3|30572.3|2
1732630540000|2024-11-26 14:15:40|30587.3|30567.3|30596.9|30576.9|30596.9|30576.9|30587.3|30567.3|6
1732630550000|2024-11-26 14:15:50|30599.4|30579.4|30617.1|30597.1|30617.1|30597.1|30597.3|30577.3|32
1732630560000|2024-11-26 14:16:00|30617.3|30597.3|30604.9|30584.9|30617.3|30597.3|30604.9|30584.9|27
1732630570000|2024-11-26 14:16:10|30604.6|30584.6|30614.8|30594.8|30614.8|30594.8|30599.8|30579.8|4
1732630580000|2024-11-26 14:16:20|||||||||1
1732630590000|2024-11-26 14:16:30|30614.7|30594.7|30637.2|30617.2|30637.2|30617.2|30614.7|30594.7|5
1732630600000|2024-11-26 14:16:40|30639.6|30619.6|30647.2|30627.2|30647.2|30627.2|30639.6|30619.6|1
1732630610000|2024-11-26 14:16:50|30644.9|30624.9|30624.9|30604.9|30644.9|30624.9|30624.9|30604.9|6
1732630640000|2024-11-26 14:17:20|30622.4|30602.4|30555.1|30535.1|30622.4|30602.4|30552.8|30532.8|16
1732630650000|2024-11-26 14:17:30|30559.7|30539.7|30574.7|30554.7|30574.7|30554.7|30559.7|30539.7|15
1732630660000|2024-11-26 14:17:40|30574.9|30554.9|30591.2|30571.2|30591.2|30571.2|30574.9|30554.9|2
1732630670000|2024-11-26 14:17:50|30592.4|30572.4|30585.1|30565.1|30592.4|30572.4|30585.1|30565.1|3
1732630680000|2024-11-26 14:18:00|30587.6|30567.6|30587.4|30567.4|30587.6|30567.6|30587.4|30567.4|9
1732630690000|2024-11-26 14:18:10|||||||||2
1732630700000|2024-11-26 14:18:20|30587.2|30567.2|30589.6|30569.6|30589.6|30569.6|30587.2|30567.2|2
1732630710000|2024-11-26 14:18:30|30589.2|30569.2|30582.2|30562.2|30589.2|30569.2|30582.2|30562.2|1
1732630720000|2024-11-26 14:18:40|30584.6|30564.6|30587.2|30567.2|30589.6|30569.6|30584.6|30564.6|4
1732630740000|2024-11-26 14:19:00|30584.7|30564.7|30589.7|30549.7|30589.7|30567.2|30584.7|30549.7|9
1732630750000|2024-11-26 14:19:10|30570.5|30550.5|30550.3|30530.3|30570.5|30550.5|30550.3|30530.3|2
1732630760000|2024-11-26 14:19:20|30545.1|30525.1|30545.1|30525.1|30545.1|30525.1|30545.1|30525.1|0
1732630770000|2024-11-26 14:19:30|30544.9|30524.9|30554.2|30534.2|30559.6|30534.2|30544.9|30519.6|5
1732630780000|2024-11-26 14:19:40|30556.7|30536.7|30554.4|30534.4|30556.7|30536.7|30554.4|30534.4|0
1732630790000|2024-11-26 14:19:50|30554.2|30534.2|30519.7|30499.7|30559.6|30534.2|30519.7|30499.7|6
1732630800000|2024-11-26 14:20:00|30519.4|30499.4|30524.9|30504.9|30534.4|30507.2|30514.7|30494.4|16
1732630820000|2024-11-26 14:20:20|30522.6|30502.6|30524.7|30504.7|30530.1|30504.7|30517.4|30490.1|7
1732630830000|2024-11-26 14:20:30|30524.9|30504.9|30534.7|30514.7|30534.7|30514.7|30524.9|30504.9|1
1732630840000|2024-11-26 14:20:40|30542.1|30522.1|30551.7|30531.7|30557.1|30537.1|30542.1|30522.1|11
1732630850000|2024-11-26 14:20:50|30542.1|30522.1|30527.2|30507.2|30545.1|30522.1|30527.2|30504.6|10
1732630860000|2024-11-26 14:21:00|30529.7|30509.7|30532.1|30512.1|30539.4|30519.4|30529.7|30509.7|17
1732630870000|2024-11-26 14:21:10|30534.4|30514.4|30554.4|30514.4|30554.4|30517.1|30534.4|30514.4|2
1732630880000|2024-11-26 14:21:20|30547.1|30527.1|30547.1|30527.1|30547.1|30527.1|30547.1|30527.1|0
1732630890000|2024-11-26 14:21:30|30544.7|30524.7|30544.7|30524.7|30544.7|30524.7|30544.7|30524.7|0
1732630900000|2024-11-26 14:21:40|30539.4|30519.4|30510.5|30490.5|30539.4|30519.4|30508.1|30487.6|8
1732630910000|2024-11-26 14:21:50|30508.3|30488.3|30510.1|30490.1|30510.1|30490.1|30507.8|30487.8|1
1732630920000|2024-11-26 14:22:00|30509.9|30489.9|30522.4|30502.4|30522.4|30502.4|30509.9|30489.9|4
1732630950000|2024-11-26 14:22:30|30537.4|30497.4|30537.4|30497.4|30537.4|30497.4|30537.4|30497.4|2
1732630960000|2024-11-26 14:22:40|30539|30519|30549.7|30529.7|30549.7|30529.7|30539|30519|2
1732630970000|2024-11-26 14:22:50|30552.1|30532.1|30552.4|30532.4|30554.9|30534.9|30552.1|30532.1|0
1732630980000|2024-11-26 14:23:00|30554.7|30534.7|30552.2|30532.2|30554.7|30534.7|30552.2|30532.2|4
1732630990000|2024-11-26 14:23:10|30542.8|30522.8|30542.4|30522.4|30542.8|30522.8|30542.4|30522.4|4
1732631000000|2024-11-26 14:23:20|30544.7|30524.7|30542.4|30522.4|30544.7|30524.7|30542.4|30522.4|0
1732631010000|2024-11-26 14:23:30|30540.1|30520.1|30540.1|30520.1|30540.1|30520.1|30540.1|30520.1|0
1732631020000|2024-11-26 14:23:40|30535.1|30515.1|30535.1|30515.1|30535.1|30515.1|30535.1|30515.1|1
1732631030000|2024-11-26 14:23:50|30525.1|30505.1|30507.6|30487.6|30525.1|30505.1|30507.6|30487.6|2
1732631040000|2024-11-26 14:24:00|30502.4|30482.4|30484.9|30464.9|30502.4|30482.4|30482.4|30462.4|14
1732631050000|2024-11-26 14:24:10|30482.6|30462.6|30485.1|30465.1|30485.1|30465.1|30482.6|30462.6|1
1732631060000|2024-11-26 14:24:20|30485.3|30465.3|30485.3|30465.3|30485.3|30465.3|30483|30463|2
1732631070000|2024-11-26 14:24:30|30485.1|30465.1|30492.1|30472.1|30492.1|30472.1|30475.1|30455.1|8
1732631080000|2024-11-26 14:24:40|30489.9|30469.9|30502.4|30482.4|30502.4|30482.4|30485.1|30465.1|13
1732631090000|2024-11-26 14:24:50|30507.1|30487.1|30509.9|30489.9|30514.7|30494.7|30507.1|30487.1|5
1732631100000|2024-11-26 14:25:00|30510.1|30490.1|30510.1|30490.1|30510.1|30490.1|30505.1|30485.1|3
1732631110000|2024-11-26 14:25:10|30509.9|30489.9|30509.9|30489.9|30509.9|30489.9|30507.6|30487.6|3
1732631130000|2024-11-26 14:25:30|30512.2|30492.2|30512.2|30492.2|30512.2|30492.2|30512.2|30492.2|2
1732631150000|2024-11-26 14:25:50|30507.4|30487.4|30502.4|30482.4|30507.4|30487.4|30502.4|30482.4|2
1732631160000|2024-11-26 14:26:00|30502.2|30482.2|30492.6|30472.6|30502.2|30482.2|30492.6|30472.6|16
1732631170000|2024-11-26 14:26:10|30492.4|30472.4|30470.6|30450.6|30492.4|30472.4|30470.6|30450.6|1
1732631190000|2024-11-26 14:26:30|30470.5|30450.5|30480.1|30460.1|30480.1|30460.1|30467.8|30447.8|7
1732631200000|2024-11-26 14:26:40|30480.3|30460.3|30490.3|30470.3|30490.3|30470.3|30480.3|30460.3|3
1732631220000|2024-11-26 14:27:00|30495.6|30455.6|30477.8|30457.8|30495.6|30460.1|30477.8|30454.7|6
1732631230000|2024-11-26 14:27:10|30475.5|30455.5|30482.8|30462.8|30482.8|30462.8|30475.3|30455.3|3
1732631240000|2024-11-26 14:27:20|30480.5|30460.5|30482.8|30462.8|30485.1|30465.1|30480.3|30460.3|0
1732631250000|2024-11-26 14:27:30|30480.5|30460.5|30477.6|30457.6|30480.5|30460.5|30477.6|30457.6|1
1732631260000|2024-11-26 14:27:40|30472.8|30452.8|30472.8|30452.8|30472.8|30452.8|30472.8|30452.8|0
1732631270000|2024-11-26 14:27:50|30470.5|30450.5|30470.5|30450.5|30470.5|30450.5|30470.5|30450.5|0
1732631290000|2024-11-26 14:28:10|30457.6|30437.6|30447.8|30427.8|30457.6|30437.6|30445.1|30425.1|10
1732631300000|2024-11-26 14:28:20|30443.1|30423.1|30443|30423|30445.3|30425.3|30443|30423|0
1732631310000|2024-11-26 14:28:30|30442.8|30422.8|30457.2|30437.2|30457.2|30437.2|30440.3|30420.3|9
1732631320000|2024-11-26 14:28:40|30454.9|30434.9|30457.8|30437.8|30457.8|30437.8|30454.9|30434.9|0
1732631330000|2024-11-26 14:28:50|||||||||1
1732631340000|2024-11-26 14:29:00|30448|30428|30445.6|30425.6|30448|30428|30445.6|30425.6|4
1732631350000|2024-11-26 14:29:10|30445.5|30425.5|30445.5|30425.5|30445.5|30425.5|30445.5|30425.5|2
1732631370000|2024-11-26 14:29:30|30445.6|30425.6|30448.1|30428.1|30448.1|30428.1|30445.6|30425.6|1
1732631380000|2024-11-26 14:29:40|30452.8|30432.8|30452.8|30432.8|30452.8|30432.8|30452.8|30432.8|3
1732631400000|2024-11-26 14:30:00|30442.8|30422.8|30432.6|30412.6|30445.8|30422.8|30432.6|30405.8|12
1732631410000|2024-11-26 14:30:10|30437.8|30417.8|30430.3|30410.3|30437.8|30417.8|30430.3|30410.3|5
1732631420000|2024-11-26 14:30:20|||||||||1
1732631440000|2024-11-26 14:30:40|30435.3|30415.3|30442.4|30422.4|30442.4|30422.4|30432.8|30412.8|3
1732631450000|2024-11-26 14:30:50|30442.6|30422.6|30462.6|30442.6|30462.6|30442.6|30442.6|30422.6|4
1732631460000|2024-11-26 14:31:00|30460.3|30440.3|30470.1|30450.1|30470.1|30450.1|30460.3|30440.3|8
1732631470000|2024-11-26 14:31:10|30470.4|30450.4|30480.1|30460.1|30485.1|30460.1|30470.4|30445.1|3
1732631480000|2024-11-26 14:31:20|30480.4|30460.4|30480.4|30460.4|30480.4|30460.4|30480.4|30460.4|0
1732631490000|2024-11-26 14:31:30|30482.9|30462.9|30482.9|30462.9|30482.9|30462.9|30482.9|30462.9|4
1732631500000|2024-11-26 14:31:40|30484.9|30464.9|30500.1|30480.1|30500.1|30480.1|30484.9|30464.9|15
1732631510000|2024-11-26 14:31:50|30497.8|30477.8|30498.5|30458.5|30500.8|30477.8|30497.8|30458.5|2
1732631520000|2024-11-26 14:32:00|30500.8|30460.8|30492.6|30472.6|30500.8|30472.6|30487.9|30460.8|2
1732631530000|2024-11-26 14:32:10|30492.8|30472.8|30492.8|30472.8|30492.8|30472.8|30492.8|30472.8|0
1732631540000|2024-11-26 14:32:20|30495.1|30475.1|30509.5|30489.5|30509.5|30489.5|30495.1|30475.1|3
1732631550000|2024-11-26 14:32:30|30510.1|30490.1|30522.4|30502.4|30522.4|30502.4|30502.8|30482.8|11
1732631560000|2024-11-26 14:32:40|30522.8|30502.8|30525.1|30505.1|30529.7|30509.7|30522.8|30502.8|6
1732631570000|2024-11-26 14:32:50|30525.4|30505.4|30527.8|30507.8|30527.8|30507.8|30525.4|30505.4|0
1732631580000|2024-11-26 14:33:00|30532.4|30512.4|30535.3|30515.3|30537.4|30517.4|30532.4|30512.4|7
1732631590000|2024-11-26 14:33:10|30537.6|30517.6|30535.3|30515.3|30537.6|30517.6|30535.3|30515.3|2
1732631600000|2024-11-26 14:33:20|30535.1|30515.1|30528.1|30508.1|30535.1|30515.1|30528.1|30508.1|5
1732631610000|2024-11-26 14:33:30|30522.9|30502.9|30522.9|30502.9|30522.9|30502.9|30522.9|30502.9|0
1732631620000|2024-11-26 14:33:40|30520.3|30500.3|30520.3|30500.3|30520.3|30500.3|30520.3|30500.3|3
1732631630000|2024-11-26 14:33:50|30527.8|30507.8|30535.4|30515.4|30535.4|30515.4|30527.8|30507.8|3
1732631640000|2024-11-26 14:34:00|30537.8|30517.8|30527.8|30507.8|30545.4|30517.8|30527.8|30505.4|3
1732631650000|2024-11-26 14:34:10|30535.3|30495.3|30537.4|30517.4|30537.4|30517.4|30520.4|30495.3|12
1732631660000|2024-11-26 14:34:20|30538.1|30518.1|30585.3|30545.3|30590.3|30557.2|30538.1|30518.1|6
1732631670000|2024-11-26 14:34:30|30577.8|30557.8|30585.3|30545.3|30585.3|30557.8|30577.8|30545.3|3
1732631680000|2024-11-26 14:34:40|30570.3|30550.3|30570.3|30550.3|30570.3|30550.3|30570.3|30550.3|6
1732631690000|2024-11-26 14:34:50|30572.8|30552.8|30585.4|30545.4|30585.4|30558.1|30572.8|30545.4|11
1732631700000|2024-11-26 14:35:00|30585.3|30545.3|30555.6|30535.6|30585.3|30546|30555.6|30535.6|5
1732631710000|2024-11-26 14:35:10|30558.1|30538.1|30567.4|30547.4|30567.4|30547.4|30558.1|30538.1|3
1732631720000|2024-11-26 14:35:20|30574.7|30554.7|30575.4|30555.4|30585.1|30565.1|30574.7|30554.7|11
1732631730000|2024-11-26 14:35:30|30577.8|30557.8|30587.6|30567.6|30587.6|30567.6|30577.8|30557.8|10
1732631740000|2024-11-26 14:35:40|30592.6|30572.6|30602.8|30582.8|30602.8|30582.8|30592.6|30572.6|11
1732631750000|2024-11-26 14:35:50|30600.3|30580.3|30605.1|30585.1|30605.1|30585.1|30600.3|30580.3|13
1732631760000|2024-11-26 14:36:00|30639|30579|30615.1|30595.1|30640.1|30612.6|30612.6|30579|23
1732631770000|2024-11-26 14:36:10|30620.1|30600.1|30625.1|30605.1|30625.1|30605.1|30620.1|30600.1|1
1732631780000|2024-11-26 14:36:20|30622.8|30602.8|30620.1|30600.1|30625.1|30605.1|30620.1|30600.1|10
1732631790000|2024-11-26 14:36:30|30617.8|30597.8|30620.1|30600.1|30620.1|30600.1|30615.1|30595.1|2
1732631800000|2024-11-26 14:36:40|30615.1|30595.1|30615.1|30595.1|30615.1|30595.1|30615.1|30595.1|0
1732631810000|2024-11-26 14:36:50|30617.4|30597.4|30617.4|30597.4|30622.4|30602.4|30617.4|30597.4|7
1732631820000|2024-11-26 14:37:00|30615.1|30595.1|30590.4|30570.4|30615.1|30595.1|30590.4|30570.4|2
1732631830000|2024-11-26 14:37:10|30595.4|30575.4|30595.6|30575.6|30602.8|30582.8|30595.3|30575.3|4
1732631840000|2024-11-26 14:37:20|30597.8|30577.8|30592.9|30572.9|30597.8|30577.8|30592.9|30572.9|6
1732631850000|2024-11-26 14:37:30|30587.9|30567.9|30585.4|30565.4|30592.8|30572.8|30585.4|30565.4|7
1732631870000|2024-11-26 14:37:50|30582.8|30562.8|30582.8|30562.8|30582.8|30562.8|30582.8|30562.8|5
1732631880000|2024-11-26 14:38:00|30582.6|30562.6|30562.9|30542.9|30582.6|30562.6|30560.4|30535.3|6
1732631890000|2024-11-26 14:38:10|30560.4|30540.4|30557.8|30537.8|30562.8|30542.8|30557.8|30537.8|3
1732631900000|2024-11-26 14:38:20|30562.8|30542.8|30562.8|30542.8|30562.8|30542.8|30562.8|30542.8|2
1732631910000|2024-11-26 14:38:30|30557.8|30537.8|30552.8|30532.8|30557.8|30537.8|30552.8|30532.8|5
1732631920000|2024-11-26 14:38:40|30550.4|30530.4|30565.1|30545.1|30565.1|30545.1|30550.3|30530.3|4
1732631930000|2024-11-26 14:38:50|30569.9|30549.9|30579.9|30559.9|30579.9|30559.9|30569.9|30549.9|6
1732631940000|2024-11-26 14:39:00|30582.2|30562.2|30585.3|30565.3|30592.9|30572.9|30582.2|30562.2|10
1732631950000|2024-11-26 14:39:10|||||||||1
1732631960000|2024-11-26 14:39:20|30580.6|30560.6|30557.9|30537.9|30580.6|30560.6|30557.9|30537.9|4
1732631970000|2024-11-26 14:39:30|30555.6|30535.6|30560.6|30540.6|30565.1|30545.1|30545.6|30525.6|6
1732631980000|2024-11-26 14:39:40|30560.4|30540.4|30560.4|30540.4|30560.4|30540.4|30560.4|30540.4|1
1732631990000|2024-11-26 14:39:50|30565.3|30545.3|30567.9|30547.9|30567.9|30547.9|30565.3|30545.3|1
1732632000000|2024-11-26 14:40:00|30572.6|30552.6|30575.6|30555.6|30580.3|30560.3|30572.6|30552.6|6
1732632010000|2024-11-26 14:40:10|30577.9|30557.9|30580.4|30560.4|30580.8|30560.8|30577.9|30557.9|9
1732632020000|2024-11-26 14:40:20|30570.8|30550.8|30540.6|30520.6|30570.8|30550.8|30538.3|30518.3|16
1732632030000|2024-11-26 14:40:30|30540.8|30520.8|30543.1|30523.1|30543.1|30523.1|30538.1|30518.1|5
1732632040000|2024-11-26 14:40:40|||||||||1
1732632050000|2024-11-26 14:40:50|30540.8|30520.8|30533.3|30513.3|30540.8|30520.8|30533.3|30513.3|6
1732632060000|2024-11-26 14:41:00|30531|30511|30520.8|30500.8|30531|30511|30520.8|30500.8|3
1732632070000|2024-11-26 14:41:10|30530.4|30510.4|30540.8|30520.8|30540.8|30520.8|30530.4|30510.4|6
1732632080000|2024-11-26 14:41:20|30543.1|30523.1|30550.2|30530.2|30550.2|30530.2|30543.1|30523.1|6
1732632090000|2024-11-26 14:41:30|30550.6|30530.6|30550.6|30530.6|30550.6|30530.6|30550.6|30530.6|0
1732632100000|2024-11-26 14:41:40|30560.4|30540.4|30562.9|30542.9|30565.2|30545.2|30560.4|30540.4|8
1732632110000|2024-11-26 14:41:50|30560.4|30540.4|30557.9|30537.9|30560.4|30540.4|30557.9|30537.9|0
1732632120000|2024-11-26 14:42:00|30558.1|30538.1|30565.2|30545.2|30565.2|30545.2|30558.1|30538.1|11
1732632130000|2024-11-26 14:42:10|30565.4|30545.4|30565.4|30545.4|30565.4|30545.4|30565.4|30545.4|0
1732632140000|2024-11-26 14:42:20|30565.8|30545.8|30572.9|30552.9|30572.9|30552.9|30565.8|30545.8|3
1732632150000|2024-11-26 14:42:30|||||||||1
1732632160000|2024-11-26 14:42:40|30577.7|30557.7|30560.8|30540.8|30577.7|30557.7|30560.8|30540.8|10
1732632170000|2024-11-26 14:42:50|30558.3|30538.3|30555.8|30535.8|30558.3|30538.3|30555.8|30535.8|1
1732632180000|2024-11-26 14:43:00|30553.5|30533.5|30557.9|30537.9|30557.9|30537.9|30553.3|30533.3|1
1732632190000|2024-11-26 14:43:10|30560.4|30540.4|30560.6|30540.6|30560.6|30540.6|30558.3|30538.3|0
1732632200000|2024-11-26 14:43:20|30563.1|30543.1|30565.6|30545.6|30567.9|30547.9|30563.1|30543.1|6
1732632210000|2024-11-26 14:43:30|30570.2|30550.2|30572.6|30552.6|30572.6|30552.6|30570.2|30550.2|1
1732632220000|2024-11-26 14:43:40|30572.7|30552.7|30575.4|30555.4|30575.4|30555.4|30572.7|30552.7|3
1732632230000|2024-11-26 14:43:50|30577.9|30557.9|30580.2|30560.2|30580.2|30560.2|30577.7|30557.7|1
1732632240000|2024-11-26 14:44:00|30577.9|30557.9|30576|30536|30577.9|30557.9|30575.4|30536|9
1732632250000|2024-11-26 14:44:10|30570.2|30550.2|30570.2|30550.2|30570.2|30550.2|30570.2|30550.2|32
1732632260000|2024-11-26 14:44:20|30570.4|30550.4|30570.4|30550.4|30570.4|30550.4|30570.4|30550.4|1
1732632270000|2024-11-26 14:44:30|30572.7|30552.7|30590.1|30570.1|30590.1|30570.1|30572.7|30552.7|9
1732632280000|2024-11-26 14:44:40|30595.2|30575.2|30595.2|30575.2|30595.2|30575.2|30595.2|30575.2|4
1732632290000|2024-11-26 14:44:50|30597.7|30577.7|30590.4|30570.4|30597.7|30577.7|30590.4|30570.4|8
1732632300000|2024-11-26 14:45:00|30582.9|30562.9|30592.9|30572.9|30597.6|30577.6|30580.4|30560.4|11
1732632310000|2024-11-26 14:45:10|30597.6|30577.6|30616.3|30596.3|30616.3|30596.3|30597.6|30577.6|30
1732632320000|2024-11-26 14:45:20|30616.8|30596.8|30615.1|30595.1|30617|30597|30614.7|30594.7|4
1732632330000|2024-11-26 14:45:30|30612.7|30592.7|30615.1|30595.1|30615.1|30595.1|30612.6|30592.6|0
1732632340000|2024-11-26 14:45:40|30615.2|30595.2|30620.2|30600.2|30620.2|30600.2|30615.2|30595.2|3
1732632350000|2024-11-26 14:45:50|||||||||2
1732632360000|2024-11-26 14:46:00|30625.1|30605.1|30625.2|30605.2|30625.2|30605.2|30625.1|30605.1|1
1732632370000|2024-11-26 14:46:10|30622.9|30602.9|30625.2|30605.2|30625.2|30605.2|30622.9|30602.9|1
1732632380000|2024-11-26 14:46:20|30625.4|30605.4|30625.4|30605.4|30625.4|30605.4|30625.4|30605.4|3
1732632390000|2024-11-26 14:46:30|30627.7|30607.7|30627.7|30607.7|30627.7|30607.7|30627.7|30607.7|0
1732632400000|2024-11-26 14:46:40|30630.1|30610.1|30630.2|30610.2|30630.2|30610.2|30630.1|30610.1|0
1732632410000|2024-11-26 14:46:50|30630.1|30610.1|30635.1|30615.1|30635.1|30615.1|30630.1|30610.1|10
1732632420000|2024-11-26 14:47:00|30635.2|30615.2|30628.1|30608.1|30635.2|30615.2|30628.1|30608.1|3
1732632430000|2024-11-26 14:47:10|30627.9|30607.9|30627.9|30607.9|30627.9|30607.9|30627.9|30607.9|0
1732632440000|2024-11-26 14:47:20|30630.2|30610.2|30627.9|30607.9|30630.2|30610.2|30627.9|30607.9|1
1732632450000|2024-11-26 14:47:30|30625.6|30605.6|30625.4|30605.4|30625.6|30605.6|30625.4|30605.4|1
1732632470000|2024-11-26 14:47:50|30625.1|30605.1|30627.7|30607.7|30627.7|30607.7|30620.2|30600.2|8
1732632480000|2024-11-26 14:48:00|30637|30617|30645.2|30625.2|30657.6|30637.6|30637|30617|11
1732632490000|2024-11-26 14:48:10|30642.7|30622.7|30630.2|30610.2|30642.7|30622.7|30625.4|30605.4|7
1732632500000|2024-11-26 14:48:20|30625.6|30605.6|30625.2|30605.2|30625.6|30605.6|30625.2|30605.2|2
1732632540000|2024-11-26 14:49:00|30625.4|30605.4|30630.2|30610.2|30630.2|30610.2|30622.9|30602.9|3
1732632550000|2024-11-26 14:49:10|||||||||2
1732632560000|2024-11-26 14:49:20|||||||||1
1732632570000|2024-11-26 14:49:30|30627.9|30607.9|30627.9|30607.9|30630.2|30610.2|30627.9|30607.9|0
1732632580000|2024-11-26 14:49:40|30630.2|30610.2|30635.1|30615.1|30635.1|30615.1|30630.2|30610.2|4
1732632590000|2024-11-26 14:49:50|30635.4|30615.4|30635.2|30615.2|30635.4|30615.4|30635.2|30615.2|1
1732632600000|2024-11-26 14:50:00|30637.7|30617.7|30615.4|30595.4|30637.7|30617.7|30615.4|30595.4|3
1732632610000|2024-11-26 14:50:10|30613.1|30593.1|30620.6|30600.6|30620.6|30600.6|30613.1|30593.1|20
1732632620000|2024-11-26 14:50:20|30618.1|30598.1|30618.1|30598.1|30618.1|30598.1|30618.1|30598.1|1
1732632630000|2024-11-26 14:50:30|30615.8|30595.8|30615.4|30595.4|30615.8|30595.8|30615.4|30595.4|2
1732632640000|2024-11-26 14:50:40|30617.9|30597.9|30618.1|30598.1|30618.1|30598.1|30617.9|30597.9|1
1732632650000|2024-11-26 14:50:50|30610.8|30590.8|30613.1|30593.1|30613.1|30593.1|30610.8|30590.8|1
1732632660000|2024-11-26 14:51:00|30613.3|30593.3|30611|30591|30613.3|30593.3|30611|30591|3
1732632670000|2024-11-26 14:51:10|30617.9|30597.9|30617.9|30597.9|30617.9|30597.9|30617.9|30597.9|1
1732632680000|2024-11-26 14:51:20|30622.5|30602.5|30632.5|30612.5|30632.5|30612.5|30622.5|30602.5|4
1732632690000|2024-11-26 14:51:30|30630.2|30610.2|30627.9|30607.9|30630.2|30610.2|30627.9|30607.9|3
1732632700000|2024-11-26 14:51:40|30628.1|30608.1|30630.4|30610.4|30630.4|30610.4|30625.8|30605.8|0
1732632710000|2024-11-26 14:51:50|30632.9|30612.9|30635.8|30615.8|30635.8|30615.8|30632.9|30612.9|2
1732632720000|2024-11-26 14:52:00|30638.1|30618.1|30620.6|30600.6|30638.1|30618.1|30620.6|30600.6|5
1732632740000|2024-11-26 14:52:20|30620|30600|30617.5|30597.5|30620|30600|30617.5|30597.5|9
1732632760000|2024-11-26 14:52:40|30617.2|30597.2|30612.9|30592.9|30619.7|30599.7|30612.9|30592.9|6
1732632770000|2024-11-26 14:52:50|30620.4|30600.4|30632.9|30612.9|30632.9|30612.9|30620.4|30600.4|2
1732632780000|2024-11-26 14:53:00|30635.2|30615.2|30635.8|30615.8|30638.1|30618.1|30635.2|30615.2|6
1732632790000|2024-11-26 14:53:10|30635.6|30615.6|30635.4|30615.4|30635.6|30615.6|30635.4|30615.4|0
1732632800000|2024-11-26 14:53:20|30633.1|30613.1|30627.9|30607.9|30633.1|30613.1|30627.9|30607.9|2
1732632810000|2024-11-26 14:53:30|30628.3|30608.3|30628.3|30608.3|30628.3|30608.3|30628.3|30608.3|0
1732632820000|2024-11-26 14:53:40|30633.3|30613.3|30637.9|30617.9|30637.9|30617.9|30633.3|30613.3|1
1732632830000|2024-11-26 14:53:50|30635.4|30615.4|30635.4|30615.4|30635.4|30615.4|30635.4|30615.4|6
1732632840000|2024-11-26 14:54:00|30633.1|30613.1|30623.1|30603.1|30633.1|30613.1|30623.1|30603.1|2
1732632850000|2024-11-26 14:54:10|30620.6|30600.6|30620.6|30600.6|30620.6|30600.6|30620.6|30600.6|0
1732632860000|2024-11-26 14:54:20|30615.8|30595.8|30613.1|30593.1|30615.8|30595.8|30613.1|30593.1|2
1732632870000|2024-11-26 14:54:30|30615.6|30595.6|30630.4|30590.4|30630.4|30598.1|30615.6|30590.4|3
1732632880000|2024-11-26 14:54:40|30618.1|30598.1|30618.1|30598.1|30630.4|30598.1|30618.1|30590.4|0
1732632890000|2024-11-26 14:54:50|30630.4|30590.4|30628.1|30608.1|30630.4|30608.1|30618.1|30590.4|4
1732632900000|2024-11-26 14:55:00|30640.4|30600.4|30640.6|30600.6|30640.6|30600.6|30640.4|30600.4|0
1732632910000|2024-11-26 14:55:10|30641|30601|30641|30601|30641|30601|30641|30601|1
1732632930000|2024-11-26 14:55:30|||||||||2
1732632940000|2024-11-26 14:55:40|30642.7|30622.7|30642.7|30622.7|30642.7|30622.7|30642.7|30622.7|1
1732632950000|2024-11-26 14:55:50|30645.6|30625.6|30650.4|30630.4|30650.4|30630.4|30645.6|30625.6|1
1732632960000|2024-11-26 14:56:00|30650.6|30630.6|30650.6|30630.6|30650.6|30630.6|30650.6|30630.6|1
1732632970000|2024-11-26 14:56:10|30653.1|30633.1|30653.1|30633.1|30653.1|30633.1|30653.1|30633.1|1
1732632980000|2024-11-26 14:56:20|30650.4|30630.4|30637.9|30617.9|30650.4|30630.4|30635.6|30615.6|29
1732632990000|2024-11-26 14:56:30|30638.1|30618.1|30647.7|30627.7|30655.2|30627.7|30638.1|30615.2|1
1732633000000|2024-11-26 14:56:40|30645.4|30625.4|30647.7|30627.7|30647.7|30627.7|30645.4|30625.4|0
1732633020000|2024-11-26 14:57:00|30640.2|30620.2|30649.9|30609.9|30649.9|30620.2|30635.2|30609.9|5
1732633030000|2024-11-26 14:57:10|30637.5|30617.5|30637.7|30617.7|30637.7|30617.7|30637.5|30617.5|0
1732633080000|2024-11-26 14:58:00|30633.1|30613.1|30630.6|30610.6|30633.1|30613.1|30630.6|30610.6|18
1732633090000|2024-11-26 14:58:10|||||||||4
1732633100000|2024-11-26 14:58:20|30637.7|30617.7|30637.7|30617.7|30637.7|30617.7|30637.7|30617.7|1
1732633120000|2024-11-26 14:58:40|30640|30620|30640|30620|30640|30620|30640|30620|2
1732633130000|2024-11-26 14:58:50|30637.7|30617.7|30640|30620|30640|30620|30637.7|30617.7|0
1732633140000|2024-11-26 14:59:00|30635.4|30615.4|30635|30615|30635.4|30615.4|30632.5|30612.5|2
1732633170000|2024-11-26 14:59:30|30635.2|30615.2|30635.2|30615.2|30635.2|30615.2|30635.2|30615.2|1
1732633180000|2024-11-26 14:59:40|30642.4|30622.4|30647.4|30627.4|30654.7|30627.4|30642.4|30614.7|5
1732633200000|2024-11-26 15:00:00|30681.6|30621.6|30677.7|30657.7|30684.7|30664.7|30677.5|30621.6|70
1732633210000|2024-11-26 15:00:10|30675.4|30655.4|30677.7|30657.7|30677.7|30657.7|30672.9|30652.9|5
1732633220000|2024-11-26 15:00:20|30675.4|30655.4|30675.4|30655.4|30675.4|30655.4|30672.7|30652.7|3
1732633230000|2024-11-26 15:00:30|30677.7|30657.7|30675.2|30655.2|30677.7|30657.7|30675.2|30655.2|1
1732633240000|2024-11-26 15:00:40|30662.9|30642.9|30665.2|30645.2|30665.2|30645.2|30657.9|30637.9|4
1732633250000|2024-11-26 15:00:50|30669.8|30649.8|30670.4|30650.4|30670.4|30650.4|30669.8|30649.8|5
1732633260000|2024-11-26 15:01:00|30682.7|30662.7|30687.7|30667.7|30690|30670|30682.7|30662.7|4
1732633270000|2024-11-26 15:01:10|30690.2|30670.2|30707.7|30687.7|30712.7|30692.7|30690.2|30670.2|9
1732633280000|2024-11-26 15:01:20|30710.2|30690.2|30710.2|30690.2|30710.2|30690.2|30710.2|30690.2|2
1732633290000|2024-11-26 15:01:30|30700.4|30680.4|30695.4|30675.4|30700.4|30680.4|30695.4|30675.4|1
1732633300000|2024-11-26 15:01:40|30693.1|30673.1|30692.7|30672.7|30695.2|30675.2|30692.7|30672.7|11
1732633310000|2024-11-26 15:01:50|30695|30675|30692.7|30672.7|30695.2|30675.2|30692.7|30672.7|11
1732633330000|2024-11-26 15:02:10|30695|30675|30692.7|30672.7|30695.2|30675.2|30692.7|30672.7|2
1732633340000|2024-11-26 15:02:20|30690.2|30670.2|30690.2|30670.2|30690.2|30670.2|30690.2|30670.2|0
1732633350000|2024-11-26 15:02:30|30695.2|30675.2|30692.5|30672.5|30697.5|30677.5|30692.5|30672.5|22
1732633360000|2024-11-26 15:02:40|30690|30670|30690|30670|30690|30670|30690|30670|0
1732633380000|2024-11-26 15:03:00|||||||||1
1732633400000|2024-11-26 15:03:20|30687.7|30667.7|30677|30657|30687.7|30667.7|30677|30657|8
1732633410000|2024-11-26 15:03:30|30667.7|30647.7|30667.7|30647.7|30667.7|30647.7|30667.7|30647.7|2
1732633420000|2024-11-26 15:03:40|30670.2|30650.2|30670.2|30650.2|30670.2|30650.2|30670.2|30650.2|0
1732633430000|2024-11-26 15:03:50|30665.4|30645.4|30642.9|30622.9|30665.4|30645.4|30642.9|30619.8|6
1732633440000|2024-11-26 15:04:00|30642.7|30622.7|30640.4|30620.4|30642.7|30622.7|30640.2|30620.2|3
1732633450000|2024-11-26 15:04:10|30640.6|30620.6|30647.5|30627.5|30647.5|30627.5|30640.6|30620.6|0
1732633460000|2024-11-26 15:04:20|30657.2|30637.2|30661.8|30641.8|30661.8|30641.8|30657.2|30637.2|0
1732633470000|2024-11-26 15:04:30|30664.5|30644.5|30664.5|30644.5|30664.5|30644.5|30664.5|30644.5|0
1732633480000|2024-11-26 15:04:40|30667|30647|30660.4|30640.4|30667.5|30647.5|30660.4|30640.4|4
1732633490000|2024-11-26 15:04:50|30660.2|30640.2|30660|30640|30660.2|30640.2|30660|30640|0
1732633500000|2024-11-26 15:05:00|30662.7|30642.7|30690|30670|30690|30670|30662.7|30642.7|11
1732633520000|2024-11-26 15:05:20|30690.2|30670.2|30697.5|30677.5|30699.8|30679.8|30690.2|30670.2|5
1732633530000|2024-11-26 15:05:30|30692.9|30672.9|30687.7|30667.7|30692.9|30672.9|30682.5|30662.5|13
1732633550000|2024-11-26 15:05:50|||||||||4
1732633560000|2024-11-26 15:06:00|30670.2|30650.2|30645.2|30625.2|30670.2|30650.2|30645.2|30625.2|6
1732633570000|2024-11-26 15:06:10|30640.4|30620.4|30642.9|30622.9|30642.9|30622.9|30640.4|30620.4|1
1732633580000|2024-11-26 15:06:20|30638.1|30618.1|30635.4|30615.4|30638.1|30618.1|30635.4|30615.4|4
1732633590000|2024-11-26 15:06:30|30633.1|30613.1|30633.1|30613.1|30633.1|30613.1|30633.1|30613.1|0
1732633600000|2024-11-26 15:06:40|30632.9|30612.9|30635.6|30615.6|30635.6|30615.6|30632.9|30612.9|3
1732633610000|2024-11-26 15:06:50|30640|30620|30632.5|30612.5|30640|30620|30632.5|30612.5|4
1732633620000|2024-11-26 15:07:00|30635.2|30615.2|30645.2|30625.2|30645.2|30625.2|30632.7|30612.7|1
1732633630000|2024-11-26 15:07:10|30650.2|30630.2|30662.5|30642.5|30662.5|30642.5|30650.2|30630.2|5
1732633640000|2024-11-26 15:07:20|30667.2|30647.2|30725|30705|30725|30705|30667.2|30647.2|7
1732633650000|2024-11-26 15:07:30|||||||||5
1732633660000|2024-11-26 15:07:40|30727.3|30707.3|30727.3|30707.3|30727.3|30707.3|30727.3|30707.3|0
1732633670000|2024-11-26 15:07:50|30720.4|30700.4|30720|30700|30725.2|30705.2|30720|30700|2
1732633680000|2024-11-26 15:08:00|||||||||3
1732633690000|2024-11-26 15:08:10|30715.4|30695.4|30717.7|30697.7|30717.7|30697.7|30715.4|30695.4|3
1732633730000|2024-11-26 15:08:50|30715.4|30695.4|30715.4|30695.4|30720.4|30700.4|30715.4|30695.4|1
1732633740000|2024-11-26 15:09:00|30712.9|30692.9|30705.7|30685.7|30712.9|30692.9|30705.7|30685.7|4
1732633750000|2024-11-26 15:09:10|30705.6|30685.6|30722.3|30702.3|30722.3|30702.3|30705.6|30685.6|5
1732633770000|2024-11-26 15:09:30|30722.7|30702.7|30722.7|30702.7|30722.7|30702.7|30722.7|30702.7|2
1732633780000|2024-11-26 15:09:40|30710.4|30690.4|30708.1|30688.1|30710.4|30690.4|30708.1|30688.1|0
1732633790000|2024-11-26 15:09:50|30705.6|30685.6|30690.4|30670.4|30707.9|30687.9|30690.4|30670.4|4
1732633800000|2024-11-26 15:10:00|30699.6|30679.6|30746.6|30726.6|30746.6|30726.6|30699.6|30679.6|17
1732633810000|2024-11-26 15:10:10|30747.1|30727.1|30744.8|30724.8|30747.1|30727.1|30744.8|30724.8|2
1732633820000|2024-11-26 15:10:20|30742.5|30722.5|30742.7|30722.7|30742.7|30722.7|30742.5|30722.5|4
1732633830000|2024-11-26 15:10:30|30735.4|30715.4|30735.4|30715.4|30735.4|30715.4|30735.4|30715.4|0
1732633840000|2024-11-26 15:10:40|30733.1|30713.1|30732.7|30712.7|30733.1|30713.1|30732.7|30712.7|0
1732633850000|2024-11-26 15:10:50|30732.9|30712.9|30727.9|30707.9|30732.9|30712.9|30727.9|30707.9|6
1732633860000|2024-11-26 15:11:00|30730.4|30710.4|30725.4|30705.4|30730.4|30710.4|30725.4|30705.4|1
1732633870000|2024-11-26 15:11:10|30730.4|30710.4|30735.2|30715.2|30735.2|30715.2|30730.4|30710.4|3
1732633880000|2024-11-26 15:11:20|30737.7|30717.7|30737.9|30717.9|30737.9|30717.9|30737.7|30717.7|0
1732633900000|2024-11-26 15:11:40|30735.4|30715.4|30735.4|30715.4|30735.4|30715.4|30735.4|30715.4|3
1732633910000|2024-11-26 15:11:50|30730.4|30710.4|30730.2|30710.2|30730.4|30710.4|30730.2|30710.2|1
1732633920000|2024-11-26 15:12:00|30732.7|30712.7|30732.7|30712.7|30732.7|30712.7|30732.7|30712.7|2
1732633930000|2024-11-26 15:12:10|30728.1|30708.1|30718.1|30698.1|30728.1|30708.1|30718.1|30698.1|7
1732633940000|2024-11-26 15:12:20|30717.9|30697.9|30732.3|30712.3|30732.3|30712.3|30717.9|30697.9|3
1732633950000|2024-11-26 15:12:30|30732.5|30712.5|30730.2|30710.2|30732.5|30712.5|30730.2|30710.2|4
1732633960000|2024-11-26 15:12:40|30732.7|30712.7|30735|30715|30735|30715|30732.7|30712.7|0
1732633980000|2024-11-26 15:13:00|||||||||1
1732633990000|2024-11-26 15:13:10|30737.7|30717.7|30747.5|30727.5|30747.5|30727.5|30737.7|30717.7|2
1732634020000|2024-11-26 15:13:40|30752.7|30732.7|30752.7|30732.7|30752.7|30732.7|30752.7|30732.7|1
1732634030000|2024-11-26 15:13:50|30759.8|30739.8|30735.4|30715.4|30760|30740|30735.4|30715.4|11
1732634040000|2024-11-26 15:14:00|30730.4|30710.4|30735.2|30715.2|30735.2|30715.2|30730.4|30710.4|3
1732634050000|2024-11-26 15:14:10|30732.9|30712.9|30732.7|30712.7|30732.9|30712.9|30732.7|30712.7|2
1732634060000|2024-11-26 15:14:20|30728.1|30708.1|30715.4|30695.4|30728.1|30708.1|30715.4|30695.4|2
1732634070000|2024-11-26 15:14:30|30715|30695|30695.4|30675.4|30715|30695|30695.4|30675.4|3
1732634080000|2024-11-26 15:14:40|30697.7|30677.7|30702.7|30682.7|30702.7|30682.7|30697.7|30677.7|4
1732634090000|2024-11-26 15:14:50|30705.2|30685.2|30700.4|30680.4|30705.2|30685.2|30700.4|30680.4|18
1732634100000|2024-11-26 15:15:00|30692.9|30672.9|30690.4|30670.4|30692.9|30672.9|30690.4|30670.4|3
1732634110000|2024-11-26 15:15:10|30699.6|30679.6|30700.4|30680.4|30700.4|30680.4|30699.6|30679.6|6
1732634120000|2024-11-26 15:15:20|30695.7|30675.7|30695.2|30675.2|30695.7|30675.7|30695.2|30675.2|3
1732634130000|2024-11-26 15:15:30|30692.9|30672.9|30680.4|30660.4|30692.9|30672.9|30680.4|30660.4|9
1732634140000|2024-11-26 15:15:40|30679.8|30659.8|30667.9|30647.9|30679.8|30659.8|30667.9|30647.9|2
1732634150000|2024-11-26 15:15:50|30670.2|30650.2|30670.2|30650.2|30670.2|30650.2|30670.2|30650.2|3
1732634160000|2024-11-26 15:16:00|30667.9|30647.9|30667.9|30647.9|30667.9|30647.9|30667.9|30647.9|1
1732634170000|2024-11-26 15:16:10|30665.5|30645.5|30660.5|30640.5|30665.5|30645.5|30660.5|30640.5|0
1732634180000|2024-11-26 15:16:20|30662.9|30642.9|30665.2|30645.2|30665.2|30645.2|30662.9|30642.9|2
1732634190000|2024-11-26 15:16:30|30667.5|30647.5|30650.4|30630.4|30667.9|30647.7|30650.4|30627.9|2
1732634200000|2024-11-26 15:16:40|30645.7|30625.7|30645.4|30625.4|30645.7|30625.7|30645.4|30625.4|0
1732634210000|2024-11-26 15:16:50|30640.4|30620.4|30635.5|30615.5|30640.4|30620.4|30635.5|30615.5|5
1732634220000|2024-11-26 15:17:00|30635.4|30615.4|30645.4|30625.4|30647.9|30627.9|30635.4|30615.4|9
1732634230000|2024-11-26 15:17:10|30645|30625|30645|30625|30645|30625|30645|30625|2
1732634240000|2024-11-26 15:17:20|30644.3|30624.3|30625.2|30605.2|30644.3|30624.3|30622.9|30602.9|6
1732634260000|2024-11-26 15:17:40|30625.4|30605.4|30625.4|30605.4|30625.4|30605.4|30625.4|30605.4|0
1732634270000|2024-11-26 15:17:50|30625.2|30605.2|30625.4|30605.4|30625.4|30605.4|30625.2|30605.2|1
1732634280000|2024-11-26 15:18:00|30627.7|30607.7|30620.4|30600.4|30627.7|30607.7|30620.4|30600.4|3
1732634290000|2024-11-26 15:18:10|30622.7|30602.7|30613.2|30593.2|30622.7|30602.7|30613.2|30593.2|8
1732634300000|2024-11-26 15:18:20|30613|30593|30578.4|30538.4|30613|30593|30561.5|30538.4|12
1732634310000|2024-11-26 15:18:30|30578|30558|30580.5|30560.5|30582.9|30562.9|30578|30558|1
1732634320000|2024-11-26 15:18:40|30585.4|30565.4|30583|30563|30587.7|30567.7|30583|30563|4
1732634330000|2024-11-26 15:18:50|30576.1|30556.1|30558.4|30538.4|30576.1|30556.1|30558.4|30538.4|7
1732634340000|2024-11-26 15:19:00|30558.2|30538.2|30560.7|30540.7|30560.7|30540.7|30558.2|30538.2|1
1732634350000|2024-11-26 15:19:10|30563|30543|30563|30543|30563|30543|30563|30543|5
1732634360000|2024-11-26 15:19:20|30568.4|30548.4|30570.7|30550.7|30570.7|30550.7|30568.4|30548.4|10
1732634370000|2024-11-26 15:19:30|30573|30553|30570.7|30550.7|30573|30553|30570.7|30550.7|4
1732634380000|2024-11-26 15:19:40|30570.5|30550.5|30570.5|30550.5|30570.5|30550.5|30570.5|30550.5|4
1732634390000|2024-11-26 15:19:50|30567.7|30547.7|30560.4|30540.4|30567.7|30547.7|30560.4|30540.4|4
1732634400000|2024-11-26 15:20:00|30553|30533|30548|30528|30553|30533|30540.7|30520.7|18
1732634410000|2024-11-26 15:20:10|30550.4|30530.4|30553|30533|30553|30533|30550.4|30530.4|1
1732634420000|2024-11-26 15:20:20|30553.2|30533.2|30547.9|30527.9|30553.2|30533.2|30545.5|30525.5|6
1732634430000|2024-11-26 15:20:30|30550.2|30530.2|30545.4|30525.4|30550.2|30530.2|30545.4|30525.4|5
1732634440000|2024-11-26 15:20:40|30547.9|30527.9|30557.7|30537.7|30557.7|30537.7|30547.9|30527.9|2
1732634460000|2024-11-26 15:21:00|||||||||4
1732634470000|2024-11-26 15:21:10|30555.5|30535.5|30540.2|30520.2|30555.5|30535.5|30533.2|30513.2|6
1732634480000|2024-11-26 15:21:20|30545|30525|30547.3|30527.3|30547.3|30527.3|30545|30525|1
1732634490000|2024-11-26 15:21:30|30555.4|30535.4|30555.4|30535.4|30555.4|30535.4|30555.4|30535.4|1
1732634500000|2024-11-26 15:21:40|30562.9|30542.9|30570|30550|30570|30550|30562.9|30542.9|3
1732634510000|2024-11-26 15:21:50|30570.2|30550.2|30583.2|30563.2|30585.7|30563.2|30570.2|30545.7|8
1732634520000|2024-11-26 15:22:00|30585.7|30565.7|30588|30568|30588|30568|30585.7|30565.7|6
1732634530000|2024-11-26 15:22:10|30593|30573|30595.7|30575.7|30595.7|30575.7|30593|30573|3
1732634540000|2024-11-26 15:22:20|30600.7|30580.7|30631.1|30611.1|30633.4|30613.4|30600.7|30580.7|6
1732634550000|2024-11-26 15:22:30|30628.2|30608.2|30628.2|30608.2|30628.2|30608.2|30628.2|30608.2|0
1732634560000|2024-11-26 15:22:40|30635.9|30595.9|30615.9|30595.9|30635.9|30601.1|30615.9|30595.9|4
1732634570000|2024-11-26 15:22:50|30611.3|30591.3|30610.7|30590.7|30611.3|30591.3|30610.7|30590.7|1
1732634580000|2024-11-26 15:23:00|30608.4|30588.4|30608.2|30588.2|30608.4|30588.4|30608.2|30588.2|1
1732634590000|2024-11-26 15:23:10|30603.6|30583.6|30603|30583|30603.6|30583.6|30603|30583|1
1732634610000|2024-11-26 15:23:30|30603.2|30583.2|30595.9|30575.9|30603.2|30583.2|30595.7|30575.7|7
1732634620000|2024-11-26 15:23:40|30595.7|30575.7|30595.7|30575.7|30595.7|30575.7|30595.7|30575.7|0
1732634630000|2024-11-26 15:23:50|30593.4|30573.4|30612.7|30592.7|30612.7|30592.7|30593.4|30573.4|4
1732634640000|2024-11-26 15:24:00|30613|30593|30640.5|30620.5|30640.5|30620.5|30613|30593|3
1732634650000|2024-11-26 15:24:10|30642.9|30622.9|30642.9|30622.9|30645.4|30625.4|30642.9|30622.9|1
1732634660000|2024-11-26 15:24:20|30645.4|30625.4|30643|30623|30645.4|30625.4|30643|30623|0
1732634670000|2024-11-26 15:24:30|30645.4|30625.4|30645.4|30625.4|30645.4|30625.4|30645.4|30625.4|5
1732634680000|2024-11-26 15:24:40|||||||||1
1732634690000|2024-11-26 15:24:50|30660.4|30640.4|30660.4|30640.4|30660.4|30640.4|30660.4|30640.4|3
1732634700000|2024-11-26 15:25:00|30660.5|30640.5|30698|30678|30698|30678|30660.5|30640.5|20
1732634710000|2024-11-26 15:25:10|30700.5|30680.5|30690.5|30670.5|30700.5|30680.5|30690.5|30670.5|8
1732634720000|2024-11-26 15:25:20|30685.9|30665.9|30678|30658|30685.9|30665.9|30678|30658|5
1732634730000|2024-11-26 15:25:30|30680.5|30660.5|30697.9|30677.9|30697.9|30677.9|30680.5|30660.5|11
1732634740000|2024-11-26 15:25:40|30695.5|30675.5|30690.5|30670.5|30695.5|30675.5|30690.5|30670.5|4
1732634750000|2024-11-26 15:25:50|30670.4|30650.4|30670.5|30650.5|30670.5|30650.5|30668|30648|3
1732634760000|2024-11-26 15:26:00|30672.8|30652.8|30673|30653|30673|30653|30672.8|30652.8|1
1732634770000|2024-11-26 15:26:10|30668.4|30648.4|30675.9|30635.9|30675.9|30648.4|30668.2|30635.9|1
1732634780000|2024-11-26 15:26:20|30658.9|30638.9|30658.9|30638.9|30658.9|30638.9|30658.9|30638.9|0
1732634790000|2024-11-26 15:26:30|30658.2|30638.2|30658.2|30638.2|30658.2|30638.2|30658.2|30638.2|0
1732634800000|2024-11-26 15:26:40|30665.3|30625.3|30665.3|30625.3|30665.3|30625.3|30665.3|30625.3|0
1732634810000|2024-11-26 15:26:50|30648.4|30628.4|30638.2|30618.2|30648.4|30628.4|30638.2|30618.2|19
1732634830000|2024-11-26 15:27:10|30633.2|30613.2|30633.2|30613.2|30635.5|30615.5|30633.2|30613.2|0
1732634840000|2024-11-26 15:27:20|30635.7|30615.7|30635.7|30615.7|30635.7|30615.7|30633.2|30613.2|0
1732634850000|2024-11-26 15:27:30|||||||||1
1732634880000|2024-11-26 15:28:00|30635.5|30615.5|30655.5|30635.5|30655.5|30635.5|30635.5|30615.5|4
1732634920000|2024-11-26 15:28:40|30658|30638|30658|30638|30658|30638|30658|30638|0
1732634930000|2024-11-26 15:28:50|30660.3|30640.3|30655.5|30635.5|30660.5|30640.5|30655.5|30635.5|5
1732634940000|2024-11-26 15:29:00|30658.6|30618.6|30635.7|30615.7|30658.6|30619.3|30635.7|30615.7|1
1732634960000|2024-11-26 15:29:20|||||||||1
1732634970000|2024-11-26 15:29:30|30633|30613|30630.7|30610.7|30635.5|30615.5|30630.7|30610.7|3
1732634980000|2024-11-26 15:29:40|30633.2|30613.2|30620.9|30600.9|30635.9|30613.2|30620.9|30595.5|2
1732634990000|2024-11-26 15:29:50|||||||||1
1732635000000|2024-11-26 15:30:00|30620.7|30600.7|30595.7|30575.7|30620.7|30600.7|30586.1|30560.7|19
1732635010000|2024-11-26 15:30:10|30598|30578|30610.7|30570.7|30610.7|30578.4|30598|30570.7|5
1732635020000|2024-11-26 15:30:20|30598.4|30578.4|30603.4|30583.4|30603.4|30583.4|30596.1|30576.1|7
1732635030000|2024-11-26 15:30:30|30608|30588|30618.4|30598.4|30618.4|30598.4|30608|30588|2
1732635050000|2024-11-26 15:30:50|30623.4|30603.4|30635.9|30595.9|30635.9|30603.4|30623.4|30595.9|0
1732635070000|2024-11-26 15:31:10|30636.3|30596.3|30630.9|30610.9|30636.3|30610.9|30628.6|30596.3|2
1732635080000|2024-11-26 15:31:20|30633.2|30613.2|30635.7|30615.7|30635.7|30615.7|30633.2|30613.2|13
1732635090000|2024-11-26 15:31:30|30638.4|30618.4|30665.5|30645.5|30665.5|30645.5|30638.4|30618.4|7
1732635100000|2024-11-26 15:31:40|30665.7|30645.7|30650.7|30630.7|30665.7|30645.7|30650.7|30630.7|7
1732635110000|2024-11-26 15:31:50|30648.2|30628.2|30645.7|30625.7|30648.2|30628.2|30645.7|30625.7|5
1732635120000|2024-11-26 15:32:00|30645.5|30625.5|30633.4|30613.4|30650.7|30625.5|30633.4|30610.7|1
1732635140000|2024-11-26 15:32:20|30640.9|30600.9|30625.7|30605.7|30640.9|30608.6|30625.7|30600.9|0
1732635150000|2024-11-26 15:32:30|30628|30608|30621.1|30601.1|30628.2|30608.2|30621.1|30601.1|2
1732635160000|2024-11-26 15:32:40|30618.6|30598.6|30615.9|30595.9|30618.6|30598.6|30615.9|30595.9|3
1732635170000|2024-11-26 15:32:50|30618.4|30598.4|30620.7|30600.7|30620.7|30600.7|30618.4|30598.4|1
1732635180000|2024-11-26 15:33:00|||||||||1
1732635210000|2024-11-26 15:33:30|30620.9|30600.9|30628.2|30608.2|30628.2|30608.2|30620.9|30600.9|1
1732635220000|2024-11-26 15:33:40|30625.9|30605.9|30623.4|30603.4|30625.9|30605.9|30616.1|30596.1|5
1732635230000|2024-11-26 15:33:50|30623.6|30603.6|30635.9|30595.9|30635.9|30603.6|30623.6|30595.9|0
1732635240000|2024-11-26 15:34:00|30636.1|30596.1|30662|30602|30664.3|30608.6|30628.6|30596.1|8
1732635250000|2024-11-26 15:34:10|30664.3|30604.3|30664.3|30604.3|30664.3|30604.3|30664.3|30604.3|0
1732635260000|2024-11-26 15:34:20|30658.4|30638.4|30663.2|30643.2|30663.2|30643.2|30658.4|30638.4|0
1732635270000|2024-11-26 15:34:30|30663.4|30643.4|30675.9|30655.9|30675.9|30655.9|30663.4|30643.4|16
1732635280000|2024-11-26 15:34:40|30673.6|30653.6|30673.6|30653.6|30675.9|30655.9|30673.6|30653.6|4
1732635290000|2024-11-26 15:34:50|30676.1|30656.1|30675.9|30655.9|30676.1|30656.1|30671.1|30651.1|1
1732635300000|2024-11-26 15:35:00|30676.1|30656.1|30680.7|30660.7|30680.7|30660.7|30676.1|30656.1|27
1732635310000|2024-11-26 15:35:10|30683.4|30663.4|30678.6|30658.6|30690.9|30665.9|30678.6|30650.9|4
1732635320000|2024-11-26 15:35:20|30685.5|30665.5|30683.2|30663.2|30685.9|30665.9|30683.2|30663.2|9
1732635330000|2024-11-26 15:35:30|30690.9|30650.9|30683.4|30663.4|30690.9|30663.4|30683.2|30650.9|0
1732635340000|2024-11-26 15:35:40|30686.1|30666.1|30701.2|30661.2|30701.2|30666.1|30686.1|30661.2|2
1732635350000|2024-11-26 15:35:50|30698.4|30678.4|30722.8|30682.8|30722.8|30685.3|30698.4|30678.4|23
1732635360000|2024-11-26 15:36:00|30717.5|30697.5|30723.2|30703.2|30735.3|30705.3|30717.5|30695.3|3
1732635370000|2024-11-26 15:36:10|30720.7|30700.7|30705.7|30685.7|30720.7|30700.7|30705.7|30685.7|18
1732635400000|2024-11-26 15:36:40|30708|30688|30713.2|30693.2|30713.2|30693.2|30708|30688|2
1732635410000|2024-11-26 15:36:50|30710.7|30690.7|30710.7|30690.7|30710.7|30690.7|30710.7|30690.7|1
1732635420000|2024-11-26 15:37:00|30710.5|30690.5|30710.5|30690.5|30710.5|30690.5|30710.5|30690.5|2
1732635430000|2024-11-26 15:37:10|30710.7|30690.7|30710.5|30690.5|30713.2|30693.2|30710.5|30690.5|6
1732635440000|2024-11-26 15:37:20|30712.8|30692.8|30705.9|30685.9|30712.8|30692.8|30705.9|30685.9|0
1732635450000|2024-11-26 15:37:30|30701.1|30681.1|30695.9|30675.9|30701.1|30681.1|30695.7|30675.7|7
1732635460000|2024-11-26 15:37:40|30688.2|30668.2|30695.9|30675.9|30695.9|30675.9|30685.9|30665.9|7
1732635470000|2024-11-26 15:37:50|30700.7|30680.7|30713.4|30693.4|30713.4|30693.4|30700.7|30680.7|8
1732635480000|2024-11-26 15:38:00|30713.6|30693.6|30733.2|30713.2|30735.5|30715.5|30713.6|30693.6|7
1732635490000|2024-11-26 15:38:10|30733|30713|30733|30713|30733|30713|30733|30713|2
1732635510000|2024-11-26 15:38:30|30732.8|30712.8|30732.8|30712.8|30732.8|30712.8|30732.8|30712.8|1
1732635530000|2024-11-26 15:38:50|30737.5|30717.5|30755.5|30715.5|30755.5|30717.5|30737.5|30715.5|9
1732635540000|2024-11-26 15:39:00|30752.5|30732.5|30775.3|30755.3|30777.6|30757.6|30752.5|30732.5|8
1732635550000|2024-11-26 15:39:10|30773|30753|30770.7|30750.7|30773|30753|30770.5|30750.5|5
1732635560000|2024-11-26 15:39:20|30773|30753|30760.5|30740.5|30773|30753|30760.5|30740.5|1
1732635570000|2024-11-26 15:39:30|30760.3|30740.3|30760.7|30740.7|30760.7|30740.7|30755.7|30735.7|4
1732635590000|2024-11-26 15:39:50|30755.7|30735.7|30760.7|30740.7|30760.7|30740.7|30755.7|30735.7|2
1732635600000|2024-11-26 15:40:00|30763|30743|30740.7|30720.7|30765.5|30745.5|30740.7|30720.7|5
1732635610000|2024-11-26 15:40:10|30731.2|30711.2|30723.2|30703.2|30731.2|30711.2|30723.2|30703.2|17
1732635620000|2024-11-26 15:40:20|30721.1|30701.1|30715.9|30695.9|30721.1|30701.1|30715.9|30695.9|6
1732635630000|2024-11-26 15:40:30|30715.7|30695.7|30715.7|30695.7|30715.7|30695.7|30715.7|30695.7|1
1732635660000|2024-11-26 15:41:00|30713.4|30693.4|30713.2|30693.2|30713.4|30693.4|30708.6|30688.6|0
1732635670000|2024-11-26 15:41:10|30713.4|30693.4|30713.4|30693.4|30713.4|30693.4|30713.4|30693.4|1
1732635690000|2024-11-26 15:41:30|30713.2|30693.2|30713.2|30693.2|30713.2|30693.2|30713.2|30693.2|0
1732635700000|2024-11-26 15:41:40|30713.4|30693.4|30723.2|30703.2|30723.2|30703.2|30713.4|30693.4|1
1732635720000|2024-11-26 15:42:00|30723.4|30703.4|30728.4|30708.4|30728.4|30708.4|30723.4|30703.4|0
1732635730000|2024-11-26 15:42:10|30730.7|30710.7|30733.2|30713.2|30733.2|30713.2|30730.7|30710.7|0
1732635740000|2024-11-26 15:42:20|30726.1|30706.1|30725.7|30705.7|30726.1|30706.1|30725.7|30705.7|5
1732635750000|2024-11-26 15:42:30|30730.3|30710.3|30765.5|30745.5|30770.3|30750.3|30730.3|30710.3|52
1732635760000|2024-11-26 15:42:40|30765.3|30745.3|30765.1|30745.1|30765.3|30745.3|30765.1|30745.1|5
1732635770000|2024-11-26 15:42:50|30760.3|30740.3|30750.7|30730.7|30760.3|30740.3|30750.7|30730.7|1
1732635780000|2024-11-26 15:43:00|30748.2|30728.2|30752.6|30732.6|30752.6|30732.6|30745.3|30725.3|5
1732635790000|2024-11-26 15:43:10|30765.1|30745.1|30767.6|30747.6|30767.6|30747.6|30765.1|30745.1|0
1732635800000|2024-11-26 15:43:20|30770.3|30750.3|30779.8|30759.8|30779.8|30759.8|30770.3|30750.3|16
1732635810000|2024-11-26 15:43:30|30780.1|30760.1|30785|30765|30785.1|30765.1|30780.1|30760.1|3
1732635820000|2024-11-26 15:43:40|30782.6|30762.6|30782.6|30762.6|30782.6|30762.6|30782.6|30762.6|1
1732635830000|2024-11-26 15:43:50|30782.8|30762.8|30780.5|30760.5|30782.8|30762.8|30780.5|30760.5|1
1732635840000|2024-11-26 15:44:00|30780.3|30760.3|30780.1|30760.1|30785.7|30760.3|30777.8|30745.7|3
1732635850000|2024-11-26 15:44:10|30780.7|30760.7|30825|30805|30825|30805|30780.7|30760.7|8
1732635860000|2024-11-26 15:44:20|30812.8|30792.8|30812.6|30792.6|30812.8|30792.8|30805.1|30785.1|11
1732635870000|2024-11-26 15:44:30|30810.3|30790.3|30840.3|30820.3|30845.3|30825.3|30810.3|30790.3|8
1732635880000|2024-11-26 15:44:40|30835.3|30815.3|30832.6|30812.6|30835.3|30815.3|30832.6|30812.6|0
1732635890000|2024-11-26 15:44:50|30835|30815|30832.5|30812.5|30835|30815|30832.5|30812.5|1
1732635900000|2024-11-26 15:45:00|30825.3|30805.3|30820.1|30800.1|30825.3|30805.3|30815.1|30795.1|10
1732635910000|2024-11-26 15:45:10|30824.8|30804.8|30825.1|30805.1|30827.6|30807.6|30824.8|30804.8|3
1732635920000|2024-11-26 15:45:20|30822.8|30802.8|30820.3|30800.3|30822.8|30802.8|30820.3|30800.3|1
1732635930000|2024-11-26 15:45:30|30822.6|30802.6|30825.1|30805.1|30825.1|30805.1|30820.3|30800.3|1
1732635940000|2024-11-26 15:45:40|30820.5|30800.5|30815.1|30795.1|30820.5|30800.5|30812.6|30792.6|14
1732635950000|2024-11-26 15:45:50|30817.4|30797.4|30818|30798|30820.3|30800.3|30817.4|30797.4|2
1732635960000|2024-11-26 15:46:00|30815.7|30795.7|30803|30783|30815.7|30795.7|30803|30783|6
1732635970000|2024-11-26 15:46:10|30805.3|30785.3|30800.5|30780.5|30805.3|30785.3|30800.5|30780.5|0
1732635980000|2024-11-26 15:46:20|30800.1|30780.1|30800.1|30780.1|30800.1|30780.1|30800.1|30780.1|0
1732635990000|2024-11-26 15:46:30|30800.3|30780.3|30802.6|30782.6|30802.6|30782.6|30800.3|30780.3|4
1732636000000|2024-11-26 15:46:40|30804.9|30784.9|30812.4|30792.4|30812.4|30792.4|30802.6|30782.6|1
1732636010000|2024-11-26 15:46:50|30812.6|30792.6|30812.6|30792.6|30812.6|30792.6|30810.3|30790.3|1
1732636020000|2024-11-26 15:47:00|30813|30793|30813|30793|30813|30793|30813|30793|0
1732636030000|2024-11-26 15:47:10|30817.6|30797.6|30852.6|30832.6|30865.1|30845.1|30817.6|30797.6|39
1732636040000|2024-11-26 15:47:20|30852.4|30832.4|30852.4|30832.4|30852.4|30832.4|30852.4|30832.4|2
1732636050000|2024-11-26 15:47:30|30849.9|30829.9|30852.4|30832.4|30852.4|30832.4|30849.9|30829.9|1
1732636060000|2024-11-26 15:47:40|30850.1|30830.1|30852.4|30832.4|30852.6|30832.6|30850.1|30830.1|0
1732636070000|2024-11-26 15:47:50|30852.6|30832.6|30852.6|30832.6|30852.6|30832.6|30852.6|30832.6|3
1732636080000|2024-11-26 15:48:00|30857.3|30837.3|30857.4|30837.4|30857.4|30837.4|30855.1|30835.1|3
1732636090000|2024-11-26 15:48:10|30859.9|30839.9|30862.6|30842.6|30862.6|30842.6|30859.9|30839.9|1
1732636100000|2024-11-26 15:48:20|30865.3|30845.3|30867.8|30847.8|30867.8|30847.8|30865.3|30845.3|4
1732636110000|2024-11-26 15:48:30|30868|30848|30870.3|30850.3|30870.5|30850.5|30868|30848|10
1732636120000|2024-11-26 15:48:40|30870.5|30850.5|30870.5|30850.5|30870.5|30850.5|30870.5|30850.5|0
1732636140000|2024-11-26 15:49:00|30870.3|30850.3|30870.3|30850.3|30870.3|30850.3|30870.3|30850.3|1
1732636150000|2024-11-26 15:49:10|30872.6|30852.6|30872.8|30852.8|30872.8|30852.8|30870.3|30850.3|18
1732636170000|2024-11-26 15:49:30|30877.4|30857.4|30875.3|30855.3|30877.6|30857.6|30875.3|30855.3|4
1732636180000|2024-11-26 15:49:40|30879.9|30859.9|30875.3|30855.3|30880.1|30860.1|30875.3|30855.3|4
1732636190000|2024-11-26 15:49:50|||||||||2
1732636200000|2024-11-26 15:50:00|30877.6|30857.6|30880.3|30860.3|30880.3|30860.3|30877.6|30857.6|19
1732636210000|2024-11-26 15:50:10|30882.6|30862.6|30877.6|30857.6|30885.1|30865.1|30877.6|30857.6|9
1732636220000|2024-11-26 15:50:20|30875.3|30855.3|30875.1|30855.1|30877.6|30857.6|30875.1|30855.1|1
1732636230000|2024-11-26 15:50:30|30877.6|30857.6|30872.8|30852.8|30877.6|30857.6|30872.8|30852.8|2
1732636240000|2024-11-26 15:50:40|30874.9|30854.9|30872.6|30852.6|30874.9|30854.9|30872.6|30852.6|0
1732636250000|2024-11-26 15:50:50|30870.3|30850.3|30860.5|30840.5|30870.3|30850.3|30860.5|30840.5|2
1732636260000|2024-11-26 15:51:00|30855.9|30835.9|30847.8|30827.8|30855.9|30835.9|30845.5|30825.5|5
1732636270000|2024-11-26 15:51:10|30845.7|30825.7|30845.5|30825.5|30847.8|30827.8|30845.5|30825.5|0
1732636280000|2024-11-26 15:51:20|30843|30823|30840.7|30820.7|30843|30823|30838.4|30818.4|2
1732636290000|2024-11-26 15:51:30|30840.5|30820.5|30843|30823|30843|30823|30840.5|30820.5|1
1732636300000|2024-11-26 15:51:40|30840.7|30820.7|30840.3|30820.3|30840.7|30820.7|30840.3|30820.3|1
1732636320000|2024-11-26 15:52:00|30838|30818|30840.3|30800.3|30840.3|30818|30832.8|30800.1|11
1732636330000|2024-11-26 15:52:10|30832.6|30812.6|30842.8|30822.8|30842.8|30822.8|30832.6|30812.6|7
1732636340000|2024-11-26 15:52:20|30845.3|30825.3|30840.7|30820.7|30845.3|30825.3|30840.7|30820.7|0
1732636350000|2024-11-26 15:52:30|30838.4|30818.4|30838|30818|30840.3|30820.3|30838|30818|1
1732636360000|2024-11-26 15:52:40|30837.6|30817.6|30837.6|30817.6|30837.6|30817.6|30837.6|30817.6|0
1732636370000|2024-11-26 15:52:50|30840.1|30820.1|30844.9|30824.9|30844.9|30824.9|30840.1|30820.1|1
1732636380000|2024-11-26 15:53:00|30847.3|30827.3|30860.7|30820.7|30860.7|30835.3|30847.3|30820.7|5
1732636390000|2024-11-26 15:53:10|30858|30818|30843.2|30823.2|30858|30823.2|30843.2|30818|0
1732636400000|2024-11-26 15:53:20|30842.8|30822.8|30842.8|30822.8|30842.8|30822.8|30842.8|30822.8|1
1732636410000|2024-11-26 15:53:30|||||||||1
1732636420000|2024-11-26 15:53:40|30840.5|30820.5|30840.3|30820.3|30840.5|30820.5|30840.3|30820.3|2
1732636430000|2024-11-26 15:53:50|30838|30818|30828.2|30808.2|30838|30818|30828.2|30808.2|9
1732636440000|2024-11-26 15:54:00|30827.8|30807.8|30806.4|30786.4|30827.8|30807.8|30806.4|30786.4|9
1732636450000|2024-11-26 15:54:10|30810.8|30790.8|30810.5|30790.5|30810.8|30790.8|30810.5|30790.5|9
1732636460000|2024-11-26 15:54:20|30813|30793|30813|30793|30813|30793|30810.3|30790.3|5
1732636470000|2024-11-26 15:54:30|30813.2|30793.2|30815.5|30795.5|30817.8|30797.8|30813.2|30793.2|1
1732636490000|2024-11-26 15:54:50|30813.2|30793.2|30805.8|30785.8|30813.2|30793.2|30805.8|30785.8|4
1732636500000|2024-11-26 15:55:00|30800.7|30780.7|30786.2|30766.2|30800.7|30780.7|30786.2|30766.2|2
1732636510000|2024-11-26 15:55:10|30786|30766|30788.3|30768.3|30788.3|30768.3|30786|30766|0
1732636520000|2024-11-26 15:55:20|30795.3|30775.3|30799.9|30779.9|30799.9|30779.9|30795.3|30775.3|4
1732636530000|2024-11-26 15:55:30|30805.3|30785.3|30805.5|30785.5|30805.5|30785.5|30805.3|30785.3|0
1732636540000|2024-11-26 15:55:40|30805.7|30785.7|30815.3|30795.3|30815.3|30795.3|30805.7|30785.7|1
1732636550000|2024-11-26 15:55:50|30815.5|30795.5|30820.5|30800.5|30820.5|30800.5|30815.5|30795.5|15
1732636560000|2024-11-26 15:56:00|30832.4|30812.4|30834.9|30814.9|30834.9|30814.9|30832.4|30812.4|3
1732636570000|2024-11-26 15:56:10|30832.6|30812.6|30832.4|30812.4|30834.9|30814.9|30832.4|30812.4|1
1732636580000|2024-11-26 15:56:20|30832.6|30812.6|30835.3|30795.3|30835.3|30812.6|30832.6|30795.3|4
1732636590000|2024-11-26 15:56:30|30820.7|30800.7|30818|30798|30820.7|30800.7|30818|30798|0
1732636600000|2024-11-26 15:56:40|30813|30793|30815.8|30775.8|30815.8|30793|30808.2|30775.8|2
1732636620000|2024-11-26 15:57:00|30815.7|30775.7|30798.2|30778.2|30815.7|30780.7|30798.2|30775.7|1
1732636630000|2024-11-26 15:57:10|30793.2|30773.2|30800.8|30760.8|30800.8|30773.2|30793.2|30760.8|2
1732636640000|2024-11-26 15:57:20|30800.7|30760.7|30758.5|30738.5|30800.7|30760.7|30758.5|30727.1|7
1732636650000|2024-11-26 15:57:30|30765.8|30745.8|30765.8|30745.8|30765.8|30745.8|30765.8|30745.8|2
1732636660000|2024-11-26 15:57:40|30770.8|30750.8|30773.2|30753.2|30773.2|30753.2|30770.8|30750.8|3
1732636670000|2024-11-26 15:57:50|30777.8|30757.8|30782.8|30762.8|30782.8|30762.8|30777.8|30757.8|0
1732636680000|2024-11-26 15:58:00|30783|30763|30792.8|30772.8|30792.8|30772.8|30783|30763|3
1732636690000|2024-11-26 15:58:10|30790.5|30770.5|30787.4|30767.4|30790.5|30770.5|30787.4|30767.4|6
1732636700000|2024-11-26 15:58:20|30782.8|30762.8|30780.5|30760.5|30782.8|30762.8|30780.5|30760.5|0
1732636720000|2024-11-26 15:58:40|30783.2|30763.2|30780.8|30760.8|30783.2|30763.2|30780.8|30760.8|0
1732636730000|2024-11-26 15:58:50|30783.3|30763.3|30783.3|30763.3|30783.3|30763.3|30783.3|30763.3|0
1732636740000|2024-11-26 15:59:00|30785.7|30765.7|30802.4|30782.4|30803.2|30782.4|30785.7|30763.2|9
1732636750000|2024-11-26 15:59:10|30805.3|30785.3|30810.1|30790.1|30810.1|30790.1|30805.3|30785.3|0
1732636760000|2024-11-26 15:59:20|||||||||2
1732636780000|2024-11-26 15:59:40|30812.4|30792.4|30812.4|30792.4|30812.4|30792.4|30812.4|30792.4|0
1732636790000|2024-11-26 15:59:50|30815.3|30795.3|30817.8|30797.8|30817.8|30797.8|30815.3|30795.3|4
1732636800000|2024-11-26 16:00:00|30818|30798|30830.7|30810.7|30830.7|30810.7|30818|30798|11
1732636810000|2024-11-26 16:00:10|||||||||1
1732636830000|2024-11-26 16:00:30|30833|30813|30828|30808|30838|30818|30825.7|30805.7|9
1732636840000|2024-11-26 16:00:40|30828.2|30808.2|30825.8|30805.8|30828.2|30808.2|30825.7|30805.7|1
1732636850000|2024-11-26 16:00:50|30825.7|30805.7|30825.7|30805.7|30825.7|30805.7|30825.7|30805.7|2
1732636860000|2024-11-26 16:01:00|30825.5|30805.5|30825.8|30785.8|30825.8|30805.5|30825.5|30785.8|8
1732636870000|2024-11-26 16:01:10|30825.7|30785.7|30805.7|30785.7|30825.7|30790.7|30805.7|30785.7|9
1732636880000|2024-11-26 16:01:20|30808|30788|30812.8|30792.8|30812.8|30792.8|30808|30788|3
1732636890000|2024-11-26 16:01:30|30808|30788|30786|30766|30808|30788|30786|30760.7|3
1732636900000|2024-11-26 16:01:40|30785.7|30765.7|30785.7|30765.7|30785.7|30765.7|30785.7|30765.7|0
1732636910000|2024-11-26 16:01:50|30785.5|30765.5|30785.5|30765.5|30785.5|30765.5|30785.5|30765.5|0
1732636920000|2024-11-26 16:02:00|30783|30763|30773.2|30753.2|30783|30763|30770.7|30750.7|3
1732636930000|2024-11-26 16:02:10|30770.7|30750.7|30782.8|30762.8|30782.8|30762.8|30770.7|30750.7|4
1732636940000|2024-11-26 16:02:20|30783.2|30763.2|30793|30773|30793|30773|30783.2|30763.2|7
1732636950000|2024-11-26 16:02:30|30805.5|30765.5|30808|30768|30808|30768|30805.5|30765.5|0
1732636960000|2024-11-26 16:02:40|30808.5|30768.5|30808.5|30768.5|30808.5|30768.5|30808.5|30768.5|0
1732636970000|2024-11-26 16:02:50|||||||||1
1732636980000|2024-11-26 16:03:00|30814.9|30794.9|30817.6|30797.6|30822.6|30802.6|30814.9|30794.9|17
1732636990000|2024-11-26 16:03:10|30815.3|30795.3|30813|30793|30817.6|30797.6|30813|30793|12
1732637000000|2024-11-26 16:03:20|30815.5|30795.5|30820.3|30800.3|30820.3|30800.3|30815.5|30795.5|1
1732637010000|2024-11-26 16:03:30|30820.6|30800.6|30820.6|30800.6|30823|30803|30820.5|30800.5|0
1732637020000|2024-11-26 16:03:40|30820.3|30800.3|30818|30798|30820.3|30800.3|30818|30798|2
1732637030000|2024-11-26 16:03:50|||||||||1
1732637060000|2024-11-26 16:04:20|30830.6|30790.6|30833.3|30793.3|30833.3|30793.3|30830.6|30790.6|1
1732637070000|2024-11-26 16:04:30|30830.6|30790.6|30830.6|30790.6|30830.6|30790.6|30830.6|30790.6|1
1732637080000|2024-11-26 16:04:40|30833.5|30793.5|30823.1|30803.1|30833.5|30803.1|30823.1|30790.8|1
1732637090000|2024-11-26 16:04:50|30823|30803|30820.3|30800.3|30823|30803|30820.3|30800.3|1
1732637100000|2024-11-26 16:05:00|30820.5|30800.5|30818|30798|30820.5|30800.5|30818|30798|0
1732637110000|2024-11-26 16:05:10|30815.6|30795.6|30815.5|30795.5|30815.6|30795.6|30815.5|30795.5|1
1732637140000|2024-11-26 16:05:40|30813|30793|30813|30793|30813|30793|30813|30793|1
1732637160000|2024-11-26 16:06:00|30813.1|30793.1|30825.6|30805.6|30825.6|30805.6|30813.1|30793.1|6
1732637170000|2024-11-26 16:06:10|30826|30806|30820.6|30800.6|30826|30806|30820.6|30800.6|16
1732637180000|2024-11-26 16:06:20|30818.3|30798.3|30815.6|30795.6|30818.3|30798.3|30815.6|30795.6|5
1732637190000|2024-11-26 16:06:30|30808.1|30788.1|30808.1|30788.1|30808.1|30788.1|30808.1|30788.1|2
1732637220000|2024-11-26 16:07:00|30803.3|30783.3|30788.7|30768.7|30803.3|30783.3|30788.7|30768.7|2
1732637230000|2024-11-26 16:07:10|30788.3|30768.3|30788.3|30768.3|30788.3|30768.3|30788.3|30768.3|0
1732637240000|2024-11-26 16:07:20|30781.4|30761.4|30771|30751|30781.4|30761.4|30771|30751|1
1732637250000|2024-11-26 16:07:30|30770.8|30750.8|30771|30751|30771|30751|30768.3|30748.3|4
1732637260000|2024-11-26 16:07:40|30775.8|30755.8|30775.8|30755.8|30775.8|30755.8|30775.8|30755.8|0
1732637270000|2024-11-26 16:07:50|||||||||1
1732637280000|2024-11-26 16:08:00|30775.6|30755.6|30766|30746|30775.6|30755.6|30766|30746|8
1732637300000|2024-11-26 16:08:20|30770.8|30750.8|30760.8|30740.8|30770.8|30750.8|30758.5|30738.5|5
1732637310000|2024-11-26 16:08:30|30763.3|30743.3|30763.3|30743.3|30763.3|30743.3|30758.5|30738.5|0
1732637320000|2024-11-26 16:08:40|30763.5|30743.5|30765.8|30745.8|30765.8|30745.8|30763.5|30743.5|1
1732637330000|2024-11-26 16:08:50|30768.3|30748.3|30775.6|30755.6|30775.6|30755.6|30768.3|30748.3|1
1732637340000|2024-11-26 16:09:00|30768.7|30748.7|30773.3|30753.3|30773.3|30753.3|30768.3|30748.3|2
1732637350000|2024-11-26 16:09:10|30775.8|30755.8|30775.8|30755.8|30775.8|30755.8|30775.8|30755.8|0
1732637360000|2024-11-26 16:09:20|30785.6|30765.6|30801|30761|30801|30768|30785.6|30760.6|3
1732637370000|2024-11-26 16:09:30|30798.3|30778.3|30810.8|30770.8|30810.8|30778.3|30798.3|30770.6|0
1732637380000|2024-11-26 16:09:40|30813.1|30773.1|30823|30803|30823.1|30803|30808.3|30771|39
1732637390000|2024-11-26 16:09:50|30823.1|30803.1|30823.1|30803.1|30835.5|30803.1|30823.1|30795.5|1
1732637400000|2024-11-26 16:10:00|30820.6|30800.6|30810.6|30790.6|30820.6|30800.6|30810.6|30790.6|0
1732637410000|2024-11-26 16:10:10|30813.1|30793.1|30830.6|30810.6|30830.6|30810.6|30813.1|30793.1|3
1732637420000|2024-11-26 16:10:20|30833|30813|30835.5|30815.5|30837.8|30817.8|30833|30813|8
1732637430000|2024-11-26 16:10:30|30833.1|30813.1|30833|30813|30833.1|30813.1|30833|30813|3
1732637450000|2024-11-26 16:10:50|30832.8|30812.8|30828.1|30808.1|30832.8|30812.8|30828.1|30808.1|2
1732637460000|2024-11-26 16:11:00|||||||||1
1732637470000|2024-11-26 16:11:10|30823.5|30803.5|30823|30803|30823.5|30803.5|30820.6|30800.6|1
1732637480000|2024-11-26 16:11:20|30823.3|30803.3|30833|30813|30835.3|30815.3|30823.3|30803.3|4
1732637490000|2024-11-26 16:11:30|30830.6|30810.6|30833|30813|30833|30813|30830.6|30810.6|0
1732637500000|2024-11-26 16:11:40|30832.8|30812.8|30828.1|30808.1|30832.8|30812.8|30828.1|30808.1|8
1732637510000|2024-11-26 16:11:50|30828|30808|30825.6|30805.6|30828|30808|30825.5|30805.5|1
1732637520000|2024-11-26 16:12:00|30823.3|30803.3|30825.8|30805.8|30828|30808|30823.3|30803.3|3
1732637530000|2024-11-26 16:12:10|30828.1|30808.1|30828.1|30808.1|30828.1|30808.1|30828.1|30808.1|1
1732637540000|2024-11-26 16:12:20|30825.5|30805.5|30823.1|30803.1|30825.5|30805.5|30823.1|30803.1|1
1732637550000|2024-11-26 16:12:30|30820.8|30800.8|30820.8|30800.8|30820.8|30800.8|30820.8|30800.8|1
1732637570000|2024-11-26 16:12:50|30823.1|30803.1|30830.4|30810.4|30830.4|30810.4|30823.1|30803.1|2
1732637580000|2024-11-26 16:13:00|30832.8|30812.8|30832.8|30812.8|30832.8|30812.8|30832.8|30812.8|0
1732637600000|2024-11-26 16:13:20|30830.6|30810.6|30836|30796|30836|30810.6|30830.6|30796|4
1732637630000|2024-11-26 16:13:50|30830.6|30810.6|30828.3|30808.3|30830.6|30810.6|30828.3|30808.3|1
1732637640000|2024-11-26 16:14:00|30828.1|30808.1|30816|30796|30828.1|30808.1|30816|30796|4
1732637650000|2024-11-26 16:14:10|30815.6|30795.6|30813.1|30793.1|30815.6|30795.6|30806|30786|2
1732637660000|2024-11-26 16:14:20|30817.9|30797.9|30823.5|30803.5|30823.5|30803.5|30817.9|30797.9|1
1732637670000|2024-11-26 16:14:30|30825.8|30805.8|30825.8|30805.8|30825.8|30805.8|30825.8|30805.8|0
1732637680000|2024-11-26 16:14:40|30823.5|30803.5|30816|30796|30823.5|30803.5|30816|30796|1
1732637690000|2024-11-26 16:14:50|30813.3|30793.3|30813.3|30793.3|30813.3|30793.3|30813.3|30793.3|2
1732637700000|2024-11-26 16:15:00|30810.6|30790.6|30810.6|30790.6|30810.6|30790.6|30810.6|30790.6|1
1732637710000|2024-11-26 16:15:10|30810.8|30790.8|30810.8|30790.8|30810.8|30790.8|30810.8|30790.8|0
1732637730000|2024-11-26 16:15:30|30808.5|30788.5|30795.8|30775.8|30808.5|30788.5|30791.2|30771.2|6
1732637750000|2024-11-26 16:15:50|30798.3|30778.3|30798.3|30778.3|30798.3|30778.3|30798.3|30778.3|3
1732637760000|2024-11-26 16:16:00|30806|30766|30788.5|30768.5|30806|30771.2|30788.5|30766|8
1732637770000|2024-11-26 16:16:10|30790.8|30770.8|30797.9|30777.9|30797.9|30777.9|30790.8|30770.8|1
1732637780000|2024-11-26 16:16:20|30800.6|30780.6|30800.6|30780.6|30800.6|30780.6|30800.6|30780.6|0
1732637790000|2024-11-26 16:16:30|30800.8|30780.8|30803.1|30783.1|30803.1|30783.1|30800.8|30780.8|0
1732637820000|2024-11-26 16:17:00|30803.5|30783.5|30803.5|30783.5|30803.5|30783.5|30803.5|30783.5|1
1732637840000|2024-11-26 16:17:20|30806|30786|30815.8|30795.8|30817.9|30797.9|30806|30786|18
1732637850000|2024-11-26 16:17:30|30813.5|30793.5|30813.5|30793.5|30813.5|30793.5|30813.5|30793.5|0
1732637860000|2024-11-26 16:17:40|30813.3|30793.3|30813.3|30793.3|30813.3|30793.3|30813.3|30793.3|0
1732637880000|2024-11-26 16:18:00|30810.8|30790.8|30813.3|30793.3|30813.3|30793.3|30806|30786|12
1732637890000|2024-11-26 16:18:10|30818.3|30798.3|30811|30791|30818.3|30798.3|30811|30791|4
1732637900000|2024-11-26 16:18:20|30810.8|30790.8|30810.8|30790.8|30810.8|30790.8|30810.8|30790.8|1
1732637910000|2024-11-26 16:18:30|30810.6|30790.6|30808.3|30788.3|30810.6|30790.6|30808.3|30788.3|1
1732637930000|2024-11-26 16:18:50|30801.4|30781.4|30801|30781|30801.4|30781.4|30801|30781|0
1732637940000|2024-11-26 16:19:00|30798.3|30778.3|30768.3|30748.3|30806|30778.3|30768.3|30746|11
1732637950000|2024-11-26 16:19:10|||||||||2
1732637960000|2024-11-26 16:19:20|30770.8|30750.8|30773.3|30753.3|30773.3|30753.3|30770.8|30750.8|1
1732637970000|2024-11-26 16:19:30|30771|30751|30785.1|30765.1|30785.1|30765.1|30765.8|30745.8|17
1732637980000|2024-11-26 16:19:40|30785.8|30765.8|30785.8|30765.8|30785.8|30765.8|30785.8|30765.8|0
1732638000000|2024-11-26 16:20:00|30790.4|30770.4|30790.8|30770.8|30790.8|30770.8|30790.4|30770.4|2
1732638020000|2024-11-26 16:20:20|||||||||1
1732638030000|2024-11-26 16:20:30|30793.3|30773.3|30795.8|30775.8|30795.8|30775.8|30793.3|30773.3|0
1732638050000|2024-11-26 16:20:50|30798.3|30778.3|30805.8|30785.8|30810.4|30790.4|30798.3|30778.3|3
1732638060000|2024-11-26 16:21:00|30808.1|30788.1|30805.8|30785.8|30808.1|30788.1|30805.8|30785.8|1
1732638070000|2024-11-26 16:21:10|30808.3|30788.3|30815.6|30795.6|30815.6|30795.6|30808.3|30788.3|3
1732638080000|2024-11-26 16:21:20|30816|30796|30816|30796|30816|30796|30816|30796|1
1732638100000|2024-11-26 16:21:40|30815.6|30795.6|30815.8|30795.8|30815.8|30795.8|30813.3|30793.3|7
1732638110000|2024-11-26 16:21:50|30818.1|30798.1|30818.1|30798.1|30818.1|30798.1|30818.1|30798.1|0
1732638120000|2024-11-26 16:22:00|30818.3|30798.3|30825.6|30805.6|30825.6|30805.6|30818.3|30798.3|1
1732638140000|2024-11-26 16:22:20|30830.4|30810.4|30830.4|30810.4|30830.4|30810.4|30830.4|30810.4|15
1732638160000|2024-11-26 16:22:40|30830.6|30810.6|30828.3|30808.3|30830.6|30810.6|30828.3|30808.3|1
1732638170000|2024-11-26 16:22:50|30828.1|30808.1|30828.1|30808.1|30828.1|30808.1|30828.1|30808.1|1
1732638180000|2024-11-26 16:23:00|30825.8|30805.8|30825.8|30805.8|30825.8|30805.8|30825.8|30805.8|1
1732638190000|2024-11-26 16:23:10|30823.5|30803.5|30823.5|30803.5|30823.5|30803.5|30823.5|30803.5|0
1732638200000|2024-11-26 16:23:20|30821.2|30801.2|30825.6|30805.6|30825.6|30805.6|30821|30801|3
1732638210000|2024-11-26 16:23:30|30825.8|30805.8|30832.9|30812.9|30832.9|30812.9|30825.8|30805.8|25
1732638230000|2024-11-26 16:23:50|30838.3|30818.3|30840.8|30820.8|30840.8|30820.8|30838.3|30818.3|2
1732638240000|2024-11-26 16:24:00|||||||||2
1732638250000|2024-11-26 16:24:10|||||||||1
1732638280000|2024-11-26 16:24:40|30843.3|30823.3|30841|30821|30843.3|30823.3|30841|30821|3
1732638300000|2024-11-26 16:25:00|30840.8|30820.8|30838.3|30818.3|30840.8|30820.8|30838.1|30818.1|4
1732638330000|2024-11-26 16:25:30|30840.8|30820.8|30840.8|30820.8|30840.8|30820.8|30840.8|30820.8|1
1732638340000|2024-11-26 16:25:40|30838.3|30818.3|30843.3|30823.3|30843.3|30823.3|30838.3|30818.3|1
1732638350000|2024-11-26 16:25:50|30848.1|30828.1|30855.2|30835.2|30855.2|30835.2|30848.1|30828.1|0
1732638360000|2024-11-26 16:26:00|||||||||1
1732638370000|2024-11-26 16:26:10|30855.8|30835.8|30868.1|30848.1|30868.1|30848.1|30855.8|30835.8|13
1732638380000|2024-11-26 16:26:20|30866|30846|30863.7|30843.7|30870.6|30850.6|30863.7|30843.7|53
1732638390000|2024-11-26 16:26:30|30868.3|30848.3|30875.6|30855.6|30875.8|30855.8|30868.3|30848.3|4
1732638410000|2024-11-26 16:26:50|30870.6|30850.6|30870.6|30850.6|30870.6|30850.6|30870.6|30850.6|3
1732638420000|2024-11-26 16:27:00|30865.6|30845.6|30865.6|30845.6|30865.6|30845.6|30865.6|30845.6|1
1732638430000|2024-11-26 16:27:10|30863.3|30843.3|30863.3|30843.3|30863.3|30843.3|30863.3|30843.3|0
1732638440000|2024-11-26 16:27:20|30863.1|30843.1|30865.8|30845.8|30865.8|30845.8|30860.6|30840.6|12
1732638450000|2024-11-26 16:27:30|30861.2|30841.2|30860.8|30840.8|30863.3|30843.3|30860.8|30840.8|1
1732638460000|2024-11-26 16:27:40|30860.6|30840.6|30860.6|30840.6|30860.6|30840.6|30860.6|30840.6|2
1732638470000|2024-11-26 16:27:50|30858.3|30838.3|30860.6|30840.6|30860.6|30840.6|30858.3|30838.3|0
1732638480000|2024-11-26 16:28:00|30858.3|30838.3|30858.3|30838.3|30858.3|30838.3|30856|30836|0
1732638490000|2024-11-26 16:28:10|30855.8|30835.8|30855.8|30835.8|30855.8|30835.8|30855.8|30835.8|0
1732638500000|2024-11-26 16:28:20|30853.3|30833.3|30853.3|30833.3|30853.3|30833.3|30853.3|30833.3|0
1732638530000|2024-11-26 16:28:50|30855.6|30835.6|30857.9|30837.9|30857.9|30837.9|30855.6|30835.6|19
1732638540000|2024-11-26 16:29:00|30855.6|30835.6|30855.8|30835.8|30855.8|30835.8|30855.6|30835.6|4
1732638550000|2024-11-26 16:29:10|30856|30836|30856|30836|30856|30836|30853.7|30833.7|1
1732638560000|2024-11-26 16:29:20|30853.3|30833.3|30836|30816|30853.3|30833.3|30836|30816|5
1732638570000|2024-11-26 16:29:30|30838.3|30818.3|30850.8|30830.8|30850.8|30830.8|30831|30811|29
1732638580000|2024-11-26 16:29:40|30865.4|30825.4|30868.8|30828.8|30868.8|30828.8|30865.4|30825.4|16
1732638590000|2024-11-26 16:29:50|||||||||1
1732638600000|2024-11-26 16:30:00|30868.7|30828.7|30863.1|30843.1|30868.7|30845.6|30863.1|30828.7|1
1732638620000|2024-11-26 16:30:20|30858.1|30838.1|30855.6|30835.6|30858.1|30838.1|30855.6|30835.6|1
1732638630000|2024-11-26 16:30:30|30857.9|30837.9|30857.9|30837.9|30857.9|30837.9|30857.9|30837.9|3
1732638640000|2024-11-26 16:30:40|30858.1|30838.1|30858.1|30838.1|30858.1|30838.1|30858.1|30838.1|0
1732638650000|2024-11-26 16:30:50|30860.4|30840.4|30863.3|30843.3|30863.3|30843.3|30860.4|30840.4|2
1732638670000|2024-11-26 16:31:10|30868.1|30848.1|30870.6|30850.6|30870.6|30850.6|30868.1|30848.1|3
1732638680000|2024-11-26 16:31:20|30872.9|30852.9|30857.9|30837.9|30872.9|30852.9|30857.9|30837.9|9
1732638700000|2024-11-26 16:31:40|30852.9|30832.9|30847.9|30827.9|30852.9|30832.9|30847.9|30827.9|2
1732638710000|2024-11-26 16:31:50|30847.5|30827.5|30840.6|30820.6|30847.5|30827.5|30840.6|30820.6|1
1732638720000|2024-11-26 16:32:00|||||||||11
1732638730000|2024-11-26 16:32:10|30850.4|30830.4|30850.4|30830.4|30850.4|30830.4|30850.4|30830.4|1
1732638740000|2024-11-26 16:32:20|30850.6|30830.6|30847.9|30827.9|30850.6|30830.6|30847.9|30827.9|2
1732638750000|2024-11-26 16:32:30|||||||||1
1732638760000|2024-11-26 16:32:40|30850.6|30830.6|30859.9|30839.9|30859.9|30839.9|30850.6|30830.6|6
1732638770000|2024-11-26 16:32:50|30855.2|30835.2|30855.2|30835.2|30855.2|30835.2|30855.2|30835.2|1
1732638780000|2024-11-26 16:33:00|30852.9|30832.9|30852.9|30832.9|30852.9|30832.9|30852.9|30832.9|7
1732638790000|2024-11-26 16:33:10|30841.3|30821.3|30838.1|30818.1|30841.3|30821.3|30838.1|30818.1|0
1732638800000|2024-11-26 16:33:20|30835.8|30815.8|30843.1|30823.1|30843.1|30823.1|30835.6|30815.6|6
1732638810000|2024-11-26 16:33:30|30845.4|30825.4|30860.2|30840.2|30860.2|30840.2|30845.4|30825.4|5
1732638820000|2024-11-26 16:33:40|30860.4|30840.4|30860.6|30840.6|30860.6|30840.6|30860.4|30840.4|17
1732638850000|2024-11-26 16:34:10|30867.5|30847.5|30868.1|30848.1|30868.1|30848.1|30865.6|30845.6|6
1732638860000|2024-11-26 16:34:20|30870.6|30850.6|30870.6|30850.6|30870.6|30850.6|30870.6|30850.6|0
1732638900000|2024-11-26 16:35:00|30873.1|30853.1|30873.1|30853.1|30873.1|30853.1|30873.1|30853.1|1
1732638910000|2024-11-26 16:35:10|30870.6|30850.6|30870.6|30850.6|30870.6|30850.6|30870.6|30850.6|1
1732638930000|2024-11-26 16:35:30|||||||||6
1732638940000|2024-11-26 16:35:40|30867.9|30847.9|30865.6|30845.6|30867.9|30847.9|30865.6|30845.6|6
1732638950000|2024-11-26 16:35:50|30868.1|30848.1|30868.1|30848.1|30868.1|30848.1|30868.1|30848.1|1
1732638960000|2024-11-26 16:36:00|30870.4|30850.4|30887.9|30867.9|30887.9|30867.9|30870.4|30850.4|12
1732638970000|2024-11-26 16:36:10|30888.1|30868.1|30895.6|30875.6|30895.6|30875.6|30888.1|30868.1|13
1732638990000|2024-11-26 16:36:30|30893.1|30873.1|30893.1|30873.1|30893.1|30873.1|30893.1|30873.1|8
1732639010000|2024-11-26 16:36:50|30890.8|30870.8|30893.1|30873.1|30893.1|30873.1|30890.8|30870.8|0
1732639020000|2024-11-26 16:37:00|||||||||1
1732639030000|2024-11-26 16:37:10|30892.9|30872.9|30892.9|30872.9|30892.9|30872.9|30892.9|30872.9|5
1732639040000|2024-11-26 16:37:20|30895.6|30875.6|30895.6|30875.6|30895.6|30875.6|30895.6|30875.6|1
1732639060000|2024-11-26 16:37:40|30892.9|30872.9|30892.9|30872.9|30892.9|30872.9|30892.9|30872.9|24
1732639070000|2024-11-26 16:37:50|30895.4|30875.4|30892.9|30872.9|30895.4|30875.4|30892.9|30872.9|5
1732639080000|2024-11-26 16:38:00|30890.4|30870.4|30890.4|30870.4|30890.4|30870.4|30890.4|30870.4|3
1732639090000|2024-11-26 16:38:10|30888.1|30868.1|30882.9|30862.9|30888.1|30868.1|30882.9|30862.9|6
1732639100000|2024-11-26 16:38:20|30878.1|30858.1|30868.1|30848.1|30878.1|30858.1|30868.1|30848.1|1
1732639110000|2024-11-26 16:38:30|30870.4|30850.4|30870.6|30850.6|30870.6|30850.6|30868.1|30848.1|4
1732639120000|2024-11-26 16:38:40|30872.9|30852.9|30870.6|30850.6|30872.9|30852.9|30870.6|30850.6|0
1732639130000|2024-11-26 16:38:50|30867.9|30847.9|30867.9|30847.9|30867.9|30847.9|30867.9|30847.9|2
1732639140000|2024-11-26 16:39:00|||||||||1
1732639160000|2024-11-26 16:39:20|30865.4|30845.4|30867.9|30847.9|30867.9|30847.9|30865.4|30845.4|2
1732639180000|2024-11-26 16:39:40|30872.5|30852.5|30872.9|30852.9|30872.9|30852.9|30872.5|30852.5|1
1732639200000|2024-11-26 16:40:00|30870.2|30850.2|30867.9|30847.9|30870.2|30850.2|30867.9|30847.9|7
1732639210000|2024-11-26 16:40:10|30862.9|30842.9|30860.4|30840.4|30862.9|30842.9|30857.9|30837.9|8
1732639220000|2024-11-26 16:40:20|30862.7|30842.7|30862.7|30842.7|30862.7|30842.7|30862.7|30842.7|1
1732639230000|2024-11-26 16:40:30|30865.2|30845.2|30867.5|30847.5|30867.5|30847.5|30865.2|30845.2|5
1732639240000|2024-11-26 16:40:40|30879.8|30839.8|30869.8|30849.8|30879.8|30849.8|30867.5|30839.8|1
1732639250000|2024-11-26 16:40:50|30874.8|30854.8|30874.8|30854.8|30874.8|30854.8|30874.8|30854.8|1
1732639260000|2024-11-26 16:41:00|30872.5|30852.5|30870.2|30850.2|30872.5|30852.5|30870.2|30850.2|2
1732639290000|2024-11-26 16:41:30|30870|30850|30870|30850|30870|30850|30870|30850|0
1732639300000|2024-11-26 16:41:40|30870.2|30850.2|30870.6|30850.6|30870.6|30850.6|30867.9|30847.9|1
1732639310000|2024-11-26 16:41:50|30867.9|30847.9|30867.9|30847.9|30867.9|30847.9|30867.9|30847.9|1
1732639320000|2024-11-26 16:42:00|30865.2|30845.2|30862.5|30842.5|30865.2|30845.2|30862.5|30842.5|9
1732639330000|2024-11-26 16:42:10|30857.9|30837.9|30855.6|30835.6|30857.9|30837.9|30855.6|30835.6|2
1732639340000|2024-11-26 16:42:20|30855.4|30835.4|30855.4|30835.4|30855.4|30835.4|30855.4|30835.4|2
1732639350000|2024-11-26 16:42:30|30855.6|30835.6|30855.6|30835.6|30855.6|30835.6|30855.6|30835.6|1
1732639370000|2024-11-26 16:42:50|30858.1|30838.1|30858.1|30838.1|30858.1|30838.1|30858.1|30838.1|6
1732639380000|2024-11-26 16:43:00|30858.4|30838.4|30890|30870|30890|30870|30858.4|30838.4|27
1732639390000|2024-11-26 16:43:10|30892.3|30872.3|30900.4|30880.4|30900.4|30880.4|30892.3|30872.3|24
1732639400000|2024-11-26 16:43:20|30910|30890|30910.4|30890.4|30910.4|30890.4|30910|30890|2
1732639410000|2024-11-26 16:43:30|30905.8|30885.8|30910.2|30890.2|30912.9|30892.9|30905.8|30885.8|2
1732639420000|2024-11-26 16:43:40|30907.9|30887.9|30907.9|30887.9|30907.9|30887.9|30907.9|30887.9|1
1732639440000|2024-11-26 16:44:00|30897.9|30877.9|30897.9|30877.9|30897.9|30877.9|30897.9|30877.9|2
1732639450000|2024-11-26 16:44:10|30885.6|30865.6|30880.6|30860.6|30885.6|30865.6|30880.6|30860.6|1
1732639460000|2024-11-26 16:44:20|30882.9|30862.9|30883.1|30863.1|30883.1|30863.1|30882.9|30862.9|0
1732639470000|2024-11-26 16:44:30|30895.6|30855.6|30895.6|30855.6|30895.6|30855.6|30895.6|30855.6|0
1732639490000|2024-11-26 16:44:50|30897.9|30857.9|30895.8|30855.8|30898.1|30858.1|30895.8|30855.8|1
1732639500000|2024-11-26 16:45:00|30883.4|30863.4|30880.6|30860.6|30883.4|30863.4|30880.6|30860.6|9
1732639510000|2024-11-26 16:45:10|30880.9|30860.9|30880.9|30860.9|30880.9|30860.9|30880.9|30860.9|3
1732639520000|2024-11-26 16:45:20|30882.9|30862.9|30890.2|30870.2|30890.2|30870.2|30882.9|30862.9|1
1732639530000|2024-11-26 16:45:30|||||||||1
1732639540000|2024-11-26 16:45:40|||||||||1
1732639550000|2024-11-26 16:45:50|||||||||2
1732639560000|2024-11-26 16:46:00|30887.9|30867.9|30880.6|30860.6|30888.1|30868.1|30880.6|30860.6|4
1732639570000|2024-11-26 16:46:10|30878.3|30858.3|30882.9|30862.9|30882.9|30862.9|30878.3|30858.3|5
1732639580000|2024-11-26 16:46:20|30898.3|30858.3|30897.9|30877.9|30910.2|30877.9|30897.9|30858.3|0
1732639590000|2024-11-26 16:46:30|30910.2|30870.2|30910.4|30870.4|30910.4|30870.4|30910.2|30870.2|2
1732639600000|2024-11-26 16:46:40|30905|30885|30905.4|30885.4|30905.4|30885.4|30905|30885|0
1732639620000|2024-11-26 16:47:00|30905.2|30885.2|30905.2|30885.2|30905.2|30885.2|30905.2|30885.2|1
1732639630000|2024-11-26 16:47:10|30902.9|30882.9|30902.9|30882.9|30902.9|30882.9|30902.9|30882.9|0
1732639640000|2024-11-26 16:47:20|30903.1|30883.1|30905.2|30885.2|30905.4|30885.4|30903.1|30883.1|2
1732639650000|2024-11-26 16:47:30|30905.6|30885.6|30905.6|30885.6|30905.6|30885.6|30905.6|30885.6|0
1732639660000|2024-11-26 16:47:40|30905.4|30885.4|30905.4|30885.4|30905.4|30885.4|30905.4|30885.4|1
1732639680000|2024-11-26 16:48:00|30907.9|30887.9|30907.9|30887.9|30907.9|30887.9|30907.9|30887.9|1
1732639690000|2024-11-26 16:48:10|30902.9|30882.9|30890.4|30870.4|30902.9|30882.9|30890.4|30870.4|6
1732639700000|2024-11-26 16:48:20|30892.7|30872.7|30887.9|30867.9|30892.7|30872.7|30887.9|30867.9|4
1732639720000|2024-11-26 16:48:40|30890.2|30870.2|30885.4|30865.4|30890.2|30870.2|30885.4|30865.4|1
1732639740000|2024-11-26 16:49:00|30888.1|30868.1|30890.4|30870.4|30890.4|30870.4|30888.1|30868.1|1
1732639750000|2024-11-26 16:49:10|30895.2|30875.2|30915.4|30895.4|30915.4|30895.4|30895.2|30875.2|3
1732639760000|2024-11-26 16:49:20|30915.6|30895.6|30910.8|30890.8|30915.6|30895.6|30910.8|30890.8|2
1732639770000|2024-11-26 16:49:30|30901.5|30881.5|30895.2|30875.2|30901.5|30881.5|30895.2|30875.2|2
1732639780000|2024-11-26 16:49:40|30887.9|30867.9|30887.9|30867.9|30887.9|30867.9|30887.9|30867.9|1
1732639800000|2024-11-26 16:50:00|30892.7|30872.7|30887.9|30867.9|30892.7|30872.7|30887.9|30867.9|3
1732639810000|2024-11-26 16:50:10|30892.5|30872.5|30897.9|30877.9|30905.4|30877.9|30892.5|30865.2|3
1732639820000|2024-11-26 16:50:20|30910.4|30870.4|30912.9|30872.9|30912.9|30872.9|30910.4|30870.4|2
1732639830000|2024-11-26 16:50:30|30913.1|30873.1|30895.2|30875.2|30913.1|30877.9|30895.2|30870.4|2
1732639840000|2024-11-26 16:50:40|30892.9|30872.9|30900.2|30880.2|30900.2|30880.2|30890.4|30870.4|4
1732639850000|2024-11-26 16:50:50|30902.5|30882.5|30902.5|30882.5|30902.5|30882.5|30902.5|30882.5|1
1732639860000|2024-11-26 16:51:00|30902.9|30882.9|30905.6|30885.6|30907.9|30887.9|30902.9|30882.9|3
1732639870000|2024-11-26 16:51:10|||||||||1
1732639880000|2024-11-26 16:51:20|30905.4|30885.4|30888.1|30868.1|30905.4|30885.4|30888.1|30868.1|3
1732639890000|2024-11-26 16:51:30|30887.9|30867.9|30895.2|30875.2|30895.2|30875.2|30887.9|30867.9|10
1732639900000|2024-11-26 16:51:40|30897.5|30877.5|30900|30880|30900|30880|30897.5|30877.5|0
1732639910000|2024-11-26 16:51:50|30897.7|30877.7|30885.4|30865.4|30897.7|30877.7|30885.4|30865.4|12
1732639920000|2024-11-26 16:52:00|30873.2|30853.2|30870.6|30850.6|30873.2|30853.2|30870.6|30850.6|4
1732639930000|2024-11-26 16:52:10|30870.4|30850.4|30867.7|30847.7|30875.4|30850.4|30867.7|30835.4|2
1732639940000|2024-11-26 16:52:20|30867.9|30847.9|30872.9|30852.9|30872.9|30852.9|30867.9|30847.9|5
1732639950000|2024-11-26 16:52:30|30877.9|30857.9|30875.4|30855.4|30877.9|30857.9|30875.4|30855.4|2
1732639960000|2024-11-26 16:52:40|30867.9|30847.9|30865.2|30845.2|30867.9|30847.9|30865.2|30845.2|2
1732639970000|2024-11-26 16:52:50|30860.6|30840.6|30860.6|30840.6|30860.6|30840.6|30860.6|30840.6|0
1732639980000|2024-11-26 16:53:00|30860.4|30840.4|30862.9|30842.9|30862.9|30842.9|30857.9|30837.9|2
1732639990000|2024-11-26 16:53:10|||||||||1
1732640010000|2024-11-26 16:53:30|30865.2|30845.2|30865.2|30845.2|30865.2|30845.2|30865.2|30845.2|0
1732640020000|2024-11-26 16:53:40|30867.9|30847.9|30880.7|30860.7|30880.7|30860.7|30867.9|30847.9|6
1732640030000|2024-11-26 16:53:50|30878.2|30858.2|30865.6|30845.6|30885.4|30865.4|30865.6|30845.6|7
1732640040000|2024-11-26 16:54:00|30865.4|30845.4|30868.1|30828.1|30870.6|30845.4|30865.2|30828.1|2
1732640050000|2024-11-26 16:54:10|30870.4|30830.4|30868.1|30828.1|30870.4|30830.4|30868.1|30828.1|0
1732640060000|2024-11-26 16:54:20|30852.9|30832.9|30852.9|30832.9|30852.9|30832.9|30852.9|30832.9|0
1732640080000|2024-11-26 16:54:40|30855.2|30835.2|30855.2|30835.2|30855.2|30835.2|30855.2|30835.2|1
1732640090000|2024-11-26 16:54:50|30857.7|30837.7|30857.7|30837.7|30857.7|30837.7|30857.7|30837.7|3
1732640100000|2024-11-26 16:55:00|30855.2|30835.2|30855.2|30835.2|30855.2|30835.2|30855.2|30835.2|2
1732640110000|2024-11-26 16:55:10|30852.7|30832.7|30852.7|30832.7|30852.7|30832.7|30852.7|30832.7|2
1732640120000|2024-11-26 16:55:20|30850.2|30830.2|30852.7|30832.7|30852.7|30832.7|30850.2|30830.2|0
1732640130000|2024-11-26 16:55:30|30850.2|30830.2|30855.2|30835.2|30855.2|30835.2|30850.2|30830.2|0
1732640140000|2024-11-26 16:55:40|30850.2|30830.2|30850.2|30830.2|30850.2|30830.2|30850.2|30830.2|2
1732640150000|2024-11-26 16:55:50|30850.4|30830.4|30852.7|30832.7|30852.7|30832.7|30850.4|30830.4|1
1732640160000|2024-11-26 16:56:00|30850.4|30830.4|30852.7|30832.7|30852.7|30832.7|30850.4|30830.4|3
1732640170000|2024-11-26 16:56:10|30850.4|30830.4|30850.2|30830.2|30850.4|30830.4|30850.2|30830.2|0
1732640180000|2024-11-26 16:56:20|30855.2|30835.2|30862.7|30842.7|30862.7|30842.7|30855.2|30835.2|2
1732640190000|2024-11-26 16:56:30|30863.2|30843.2|30867.9|30847.9|30867.9|30847.9|30863.2|30843.2|2
1732640200000|2024-11-26 16:56:40|||||||||3
1732640220000|2024-11-26 16:57:00|30867.5|30847.5|30837.7|30817.7|30867.5|30847.5|30837.7|30817.7|7
1732640230000|2024-11-26 16:57:10|30845.4|30805.4|30835.2|30815.2|30845.4|30815.2|30830.6|30805.4|4
1732640260000|2024-11-26 16:57:40|30832.9|30812.9|30840.4|30800.4|30840.4|30812.9|30832.7|30800.4|8
1732640270000|2024-11-26 16:57:50|30832.7|30812.7|30823.4|30803.4|30832.7|30812.7|30823.4|30803.4|8
1732640280000|2024-11-26 16:58:00|30823.1|30803.1|30820.4|30800.4|30823.1|30803.1|30820.4|30800.4|2
1732640300000|2024-11-26 16:58:20|30820|30800|30820|30800|30820|30800|30820|30800|3
1732640310000|2024-11-26 16:58:30|30817.7|30797.7|30813.1|30793.1|30817.7|30797.7|30813.1|30793.1|8
1732640330000|2024-11-26 16:58:50|30810.6|30790.6|30810.6|30790.6|30810.6|30790.6|30810.6|30790.6|0
1732640340000|2024-11-26 16:59:00|||||||||3
1732640350000|2024-11-26 16:59:10|30810.4|30790.4|30810.4|30790.4|30810.4|30790.4|30810.4|30790.4|1
1732640360000|2024-11-26 16:59:20|||||||||1
1732640370000|2024-11-26 16:59:30|30820.4|30800.4|30869.9|30849.9|30876|30849.9|30820.4|30800.4|47
1732640380000|2024-11-26 16:59:40|30884.6|30864.6|30882.3|30862.3|30884.6|30864.6|30882.3|30862.3|35
1732640400000|2024-11-26 17:00:00|30882.1|30862.1|30884.6|30864.6|30886.9|30866.9|30882.1|30862.1|38
1732640410000|2024-11-26 17:00:10|30891.8|30871.8|30891.8|30871.8|30894.1|30874.1|30891.8|30871.8|19
1732640420000|2024-11-26 17:00:20|30891.9|30871.9|30909.4|30869.4|30909.4|30876.8|30891.9|30869.4|3
1732640440000|2024-11-26 17:00:40|30909.6|30869.6|30912.3|30872.3|30912.3|30872.3|30909.6|30869.6|3
1732640450000|2024-11-26 17:00:50|30910|30870|30909.8|30869.8|30910|30870|30909.8|30869.8|0
1732640460000|2024-11-26 17:01:00|30897.3|30877.3|30892.1|30872.1|30897.3|30877.3|30892.1|30872.1|1
1732640470000|2024-11-26 17:01:10|30889.8|30869.8|30889.8|30869.8|30889.8|30869.8|30889.8|30869.8|0
1732640480000|2024-11-26 17:01:20|30889.4|30869.4|30889.4|30869.4|30889.4|30869.4|30889.4|30869.4|1
1732640490000|2024-11-26 17:01:30|30886.8|30866.8|30886.8|30866.8|30886.8|30866.8|30886.8|30866.8|1
1732640500000|2024-11-26 17:01:40|30886.9|30866.9|30889.4|30869.4|30889.4|30869.4|30886.9|30866.9|1
1732640510000|2024-11-26 17:01:50|30894.4|30874.4|30904.4|30884.4|30909.1|30884.4|30894.4|30869.1|6
1732640520000|2024-11-26 17:02:00|30906.8|30886.8|30909.3|30889.3|30909.3|30889.3|30906.8|30886.8|1
1732640530000|2024-11-26 17:02:10|30911.8|30891.8|30914.4|30894.4|30914.4|30894.4|30911.8|30891.8|30
1732640540000|2024-11-26 17:02:20|30916.9|30896.9|30916.9|30896.9|30916.9|30896.9|30916.9|30896.9|0
1732640550000|2024-11-26 17:02:30|30917.1|30897.1|30919.4|30899.4|30919.4|30899.4|30917.1|30897.1|3
1732640560000|2024-11-26 17:02:40|30917.1|30897.1|30916.8|30896.8|30919.4|30899.4|30916.8|30896.8|2
1732640580000|2024-11-26 17:03:00|||||||||1
1732640590000|2024-11-26 17:03:10|30919.1|30899.1|30919.1|30899.1|30919.1|30899.1|30919.1|30899.1|4
1732640610000|2024-11-26 17:03:30|30919.3|30899.3|30929.4|30909.4|30929.4|30909.4|30919.3|30899.3|12
1732640620000|2024-11-26 17:03:40|30936.8|30916.8|30946.4|30926.4|30948.9|30928.9|30936.8|30916.8|39
1732640630000|2024-11-26 17:03:50|30946.2|30926.2|30946.2|30926.2|30946.2|30926.2|30946.2|30926.2|0
1732640640000|2024-11-26 17:04:00|30948.5|30928.5|30969.1|30949.1|30969.1|30949.1|30948.5|30928.5|51
1732640650000|2024-11-26 17:04:10|||||||||7
1732640660000|2024-11-26 17:04:20|30968.9|30948.9|30966.6|30946.6|30968.9|30948.9|30966.6|30946.6|4
1732640670000|2024-11-26 17:04:30|||||||||2
1732640680000|2024-11-26 17:04:40|30966|30946|30946.2|30926.2|30966|30946|30946.2|30926.2|15
1732640690000|2024-11-26 17:04:50|30943.9|30923.9|30953.7|30933.7|30953.7|30933.7|30943.9|30923.9|9
1732640700000|2024-11-26 17:05:00|30954.1|30934.1|30966.2|30946.2|30966.2|30946.2|30954.1|30934.1|14
1732640710000|2024-11-26 17:05:10|30963.9|30943.9|30946.4|30926.4|30963.9|30943.9|30944.1|30919.1|6
1732640720000|2024-11-26 17:05:20|30941.7|30921.7|30939.1|30919.1|30941.7|30921.7|30938.9|30918.9|7
1732640730000|2024-11-26 17:05:30|30941.4|30921.4|30948.7|30928.7|30948.7|30928.7|30941.4|30921.4|0
1732640740000|2024-11-26 17:05:40|30948.9|30928.9|30948.9|30928.9|30948.9|30928.9|30948.9|30928.9|1
1732640750000|2024-11-26 17:05:50|30953.9|30933.9|30974.7|30954.7|30974.7|30954.7|30953.9|30933.9|22
1732640760000|2024-11-26 17:06:00|30975.6|30955.6|30980.3|30960.3|30980.3|30960.3|30975.6|30955.6|18
1732640780000|2024-11-26 17:06:20|30978|30958|30980.3|30960.3|30980.3|30960.3|30978|30958|5
1732640790000|2024-11-26 17:06:30|30983.3|30963.3|30985.6|30965.6|30985.6|30965.6|30983.3|30963.3|48
1732640800000|2024-11-26 17:06:40|30983.3|30963.3|30985.6|30965.6|30985.6|30965.6|30983.1|30963.1|14
1732640810000|2024-11-26 17:06:50|||||||||8
1732640820000|2024-11-26 17:07:00|30981|30961|31017.8|30997.8|31017.8|30997.8|30981|30961|24
1732640830000|2024-11-26 17:07:10|31018|30998|31018|30998|31018|30998|31008.3|30988.3|12
1732640840000|2024-11-26 17:07:20|31024.9|31004.9|31028|31008|31032.6|31012.6|31024.9|31004.9|52
1732640850000|2024-11-26 17:07:30|31025.3|31005.3|31020.3|31000.3|31025.3|31005.3|31020.3|31000.3|5
1732640860000|2024-11-26 17:07:40|31008.5|30988.5|31010.5|30990.5|31010.5|30990.5|31007.8|30987.8|3
1732640870000|2024-11-26 17:07:50|31022.6|31002.6|31030.3|31010.3|31030.5|31010.5|31022.6|31002.6|8
1732640880000|2024-11-26 17:08:00|31032.6|31012.6|31050.3|31030.3|31062.8|31037.6|31032.6|31012.6|63
1732640890000|2024-11-26 17:08:10|31058|30998|31028|31008|31058|31011|31028|30995.6|19
1732640900000|2024-11-26 17:08:20|31030.3|31010.3|31035.3|31015.3|31035.3|31015.3|31030.3|31010.3|5
1732640910000|2024-11-26 17:08:30|31037.6|31017.6|31035.3|31015.3|31037.6|31017.6|31035.3|31015.3|3
1732640920000|2024-11-26 17:08:40|31032.8|31012.8|31032.8|31012.8|31032.8|31012.8|31027.8|31007.8|10
1732640940000|2024-11-26 17:09:00|31037.4|31017.4|31044.7|31024.7|31044.7|31024.7|31037.4|31017.4|31
1732640950000|2024-11-26 17:09:10|31047|31027|31059.9|31039.9|31059.9|31039.9|31047|31027|14
1732640960000|2024-11-26 17:09:20|31064.9|31044.9|31065.1|31045.1|31067.4|31047.4|31064.9|31044.9|13
1732640970000|2024-11-26 17:09:30|31077.4|31057.4|31082.4|31062.4|31082.4|31062.4|31077.4|31057.4|4
1732640990000|2024-11-26 17:09:50|31079.9|31059.9|31077.4|31057.4|31079.9|31059.9|31077.4|31057.4|5
1732641000000|2024-11-26 17:10:00|31077.2|31057.2|31060.1|31040.1|31077.2|31057.2|31060.1|31040.1|4
1732641010000|2024-11-26 17:10:10|31062.2|31042.2|31059.9|31039.9|31062.2|31042.2|31052.8|31032.8|5
1732641020000|2024-11-26 17:10:20|31057.6|31037.6|31057.6|31037.6|31057.6|31037.6|31057.6|31037.6|1
1732641030000|2024-11-26 17:10:30|31055.3|31035.3|31035.1|31015.1|31058.1|31035.3|31035.1|31015.1|6
1732641040000|2024-11-26 17:10:40|31032.8|31012.8|31027.6|31007.6|31032.8|31012.8|31027.6|31007.6|6
1732641050000|2024-11-26 17:10:50|31025.3|31005.3|31022.9|31002.9|31025.3|31005.3|31022.9|31002.9|8
1732641060000|2024-11-26 17:11:00|31017.9|30997.9|31017.9|30997.9|31017.9|30997.9|31015.6|30995.6|2
1732641070000|2024-11-26 17:11:10|31017.8|30997.8|31017.8|30997.8|31017.8|30997.8|31017.8|30997.8|3
1732641080000|2024-11-26 17:11:20|31022.6|31002.6|31022.6|31002.6|31022.6|31002.6|31022.6|31002.6|0
1732641090000|2024-11-26 17:11:30|31030.3|31010.3|31030.3|31010.3|31030.3|31010.3|31030.3|31010.3|9
1732641100000|2024-11-26 17:11:40|31047.2|31007.2|31040.3|31020.3|31047.2|31022.6|31040.3|31007.2|10
1732641110000|2024-11-26 17:11:50|31042.6|31022.6|31042.6|31022.6|31042.6|31022.6|31042.6|31022.6|1
1732641120000|2024-11-26 17:12:00|31040.3|31020.3|31035.4|31015.4|31040.3|31020.3|31035.4|31015.4|26
1732641130000|2024-11-26 17:12:10|31035.3|31015.3|31045.1|31025.1|31045.1|31025.1|31035.3|31015.3|3
1732641140000|2024-11-26 17:12:20|31050.1|31030.1|31050.1|31030.1|31050.1|31030.1|31050.1|31030.1|1
1732641150000|2024-11-26 17:12:30|31047.8|31027.8|31045.1|31025.1|31047.8|31027.8|31045.1|31025.1|27
1732641160000|2024-11-26 17:12:40|||||||||2
1732641180000|2024-11-26 17:13:00|31040.1|31020.1|31040.1|31020.1|31040.1|31020.1|31040.1|31020.1|6
1732641190000|2024-11-26 17:13:10|31037.8|31017.8|31037.6|31017.6|31037.8|31017.8|31037.6|31017.6|0
1732641200000|2024-11-26 17:13:20|31037.8|31017.8|31037.8|31017.8|31037.8|31017.8|31037.8|31017.8|4
1732641210000|2024-11-26 17:13:30|31037.6|31017.6|31037.6|31017.6|31037.6|31017.6|31037.6|31017.6|1
1732641220000|2024-11-26 17:13:40|||||||||2
1732641240000|2024-11-26 17:14:00|31035.1|31015.1|31012.8|30992.8|31035.1|31015.1|31012.8|30992.8|15
1732641250000|2024-11-26 17:14:10|31005.3|30985.3|30995.3|30975.3|31005.3|30985.3|30993.1|30973.1|12
1732641260000|2024-11-26 17:14:20|30992.8|30972.8|30990.1|30970.1|30992.8|30972.8|30987.9|30967.9|3
1732641270000|2024-11-26 17:14:30|30985.4|30965.4|30967.8|30947.8|30985.4|30965.4|30967.8|30947.8|20
1732641280000|2024-11-26 17:14:40|30970.1|30950.1|30975.3|30955.3|30987.4|30955.3|30970.1|30947.4|1
1732641290000|2024-11-26 17:14:50|30980.1|30960.1|30977.8|30957.8|30982.8|30962.8|30977.8|30957.8|2
1732641300000|2024-11-26 17:15:00|30980.3|30960.3|30980.3|30960.3|30980.3|30960.3|30977.8|30957.8|2
1732641310000|2024-11-26 17:15:10|30982.8|30962.8|30994.7|30974.7|30994.7|30974.7|30980.3|30960.3|7
1732641320000|2024-11-26 17:15:20|30992.4|30972.4|30975.4|30955.4|30992.4|30972.4|30975.4|30955.4|19
1732641330000|2024-11-26 17:15:30|30973.1|30953.1|30973.1|30953.1|30973.1|30953.1|30973.1|30953.1|0
1732641340000|2024-11-26 17:15:40|30970.6|30950.6|30958.1|30938.1|30970.6|30950.6|30958.1|30938.1|3
1732641350000|2024-11-26 17:15:50|30953.3|30933.3|30953.3|30933.3|30953.3|30933.3|30953.3|30933.3|2
1732641360000|2024-11-26 17:16:00|30953.1|30933.1|30940.3|30920.3|30953.1|30933.1|30937.9|30917.9|6
1732641370000|2024-11-26 17:16:10|30940.6|30920.6|30947.9|30927.9|30947.9|30927.9|30940.6|30920.6|6
1732641380000|2024-11-26 17:16:20|30952.9|30932.9|30957.9|30937.9|30957.9|30937.9|30952.9|30932.9|0
1732641390000|2024-11-26 17:16:30|30957.8|30937.8|30938.1|30918.1|30957.8|30937.8|30938.1|30918.1|43
1732641400000|2024-11-26 17:16:40|30937.9|30917.9|30932.9|30912.9|30937.9|30917.9|30932.9|30912.9|10
1732641410000|2024-11-26 17:16:50|30918.5|30898.5|30910.8|30890.8|30918.5|30898.5|30910.8|30890.8|4
1732641420000|2024-11-26 17:17:00|30908.5|30888.5|30908.5|30888.5|30910.8|30890.8|30908.5|30888.5|2
1732641430000|2024-11-26 17:17:10|30908.3|30888.3|30903.1|30883.1|30908.3|30888.3|30900.8|30880.8|7
1732641440000|2024-11-26 17:17:20|30900.8|30880.8|30888.5|30868.5|30900.8|30880.8|30888.5|30868.5|3
1732641450000|2024-11-26 17:17:30|30888.9|30868.9|30891|30871|30891.2|30871.2|30888.9|30868.9|1
1732641460000|2024-11-26 17:17:40|30891.2|30871.2|30891.2|30871.2|30891.2|30871.2|30891.2|30871.2|0
1732641470000|2024-11-26 17:17:50|30891|30871|30888.7|30868.7|30891|30871|30888.7|30868.7|10
1732641480000|2024-11-26 17:18:00|30893.7|30873.7|30896|30876|30896.2|30876.2|30893.7|30873.7|7
1732641490000|2024-11-26 17:18:10|30898.3|30878.3|30898.3|30878.3|30898.3|30878.3|30898.3|30878.3|1
1732641510000|2024-11-26 17:18:30|30901|30881|30901|30881|30901|30881|30901|30881|1
1732641520000|2024-11-26 17:18:40|30905.6|30885.6|30908.3|30888.3|30908.3|30888.3|30903.5|30883.5|4
1732641530000|2024-11-26 17:18:50|30908.5|30888.5|30908.5|30888.5|30908.5|30888.5|30908.5|30888.5|0
1732641540000|2024-11-26 17:19:00|||||||||2
1732641560000|2024-11-26 17:19:20|30911|30891|30913.7|30893.7|30913.7|30893.7|30911|30891|3
1732641570000|2024-11-26 17:19:30|30921|30901|30933.1|30913.1|30933.1|30913.1|30921|30901|12
1732641580000|2024-11-26 17:19:40|30933.3|30913.3|30933.3|30913.3|30933.3|30913.3|30933.3|30913.3|0
1732641590000|2024-11-26 17:19:50|30937.9|30917.9|30940.8|30920.8|30943.7|30923.7|30937.9|30917.9|10
1732641600000|2024-11-26 17:20:00|30935.8|30915.8|30925.6|30905.6|30935.8|30915.8|30915.8|30883.9|8
1732641610000|2024-11-26 17:20:10|30926|30906|30931.2|30911.2|30948.1|30923.5|30926|30906|12
1732641620000|2024-11-26 17:20:20|30933.5|30913.5|30938.5|30918.5|30938.5|30918.5|30933.5|30913.5|1
1732641630000|2024-11-26 17:20:30|30941|30921|30941|30921|30941|30921|30941|30921|0
1732641640000|2024-11-26 17:20:40|30953.5|30913.5|30941.2|30921.2|30953.5|30921.2|30941.2|30913.5|1
1732641650000|2024-11-26 17:20:50|30953.5|30913.5|30936|30916|30953.5|30921.2|30936|30913.5|20
1732641660000|2024-11-26 17:21:00|30938.3|30918.3|30948.3|30928.3|30948.3|30928.3|30938.3|30918.3|13
1732641670000|2024-11-26 17:21:10|30951.4|30931.4|30958.3|30938.3|30958.3|30938.3|30951.4|30931.4|3
1732641690000|2024-11-26 17:21:30|30958.5|30938.5|30958.5|30938.5|30958.5|30938.5|30958.5|30938.5|0
1732641700000|2024-11-26 17:21:40|30953.3|30933.3|30953.5|30933.5|30955.8|30935.8|30951|30931|2
1732641710000|2024-11-26 17:21:50|30951|30931|30941.3|30921.3|30951|30931|30941.3|30921.3|2
1732641720000|2024-11-26 17:22:00|30941.2|30921.2|30941|30921|30941.2|30921.2|30938.8|30918.8|1
1732641730000|2024-11-26 17:22:10|30938.5|30918.5|30938.3|30918.3|30938.5|30918.5|30935.8|30915.8|11
1732641740000|2024-11-26 17:22:20|30936|30916|30921.2|30901.2|30936|30916|30921.2|30901.2|1
1732641750000|2024-11-26 17:22:30|30921|30901|30916.2|30896.2|30928.5|30901|30916|30888.5|58
1732641760000|2024-11-26 17:22:40|30916|30896|30916|30896|30916|30896|30911.2|30891.2|2
1732641770000|2024-11-26 17:22:50|30913.7|30893.7|30913.5|30893.5|30913.7|30893.7|30908.7|30888.7|2
1732641780000|2024-11-26 17:23:00|30906.2|30886.2|30918.5|30898.5|30923.7|30898.5|30900.6|30880.6|38
1732641790000|2024-11-26 17:23:10|30916|30896|30888.5|30868.5|30916|30896|30886.2|30866.2|37
1732641800000|2024-11-26 17:23:20|30886|30866|30866|30846|30886|30866|30858.8|30838.8|104
1732641810000|2024-11-26 17:23:30|30868.3|30848.3|30868.5|30848.5|30868.5|30848.5|30866|30846|9
1732641820000|2024-11-26 17:23:40|30866|30846|30856|30836|30866|30846|30856|30836|28
1732641830000|2024-11-26 17:23:50|30856.2|30836.2|30858.3|30838.3|30861|30841|30855.8|30835.8|47
1732641840000|2024-11-26 17:24:00|30860.8|30840.8|30878.3|30858.3|30878.3|30858.3|30860.8|30840.8|37
1732641850000|2024-11-26 17:24:10|30880.8|30860.8|30868.3|30848.3|30886|30866|30865.8|30845.8|27
1732641860000|2024-11-26 17:24:20|30868.5|30848.5|30861|30841|30871|30851|30860.8|30840.8|27
1732641870000|2024-11-26 17:24:30|30860.8|30840.8|30860.8|30840.8|30860.8|30840.8|30853.5|30833.5|63
1732641880000|2024-11-26 17:24:40|30865.6|30845.6|30883.5|30863.5|30883.5|30863.5|30865.6|30845.6|41
1732641890000|2024-11-26 17:24:50|30881.2|30861.2|30906|30886|30906|30886|30881|30861|96
1732641900000|2024-11-26 17:25:00|30903.7|30883.7|30898.3|30878.3|30903.7|30883.7|30896|30876|33
1732641910000|2024-11-26 17:25:10|30898.5|30878.5|30896|30876|30901|30881|30896|30876|15
1732641920000|2024-11-26 17:25:20|30893.7|30873.7|30893.7|30873.7|30898.5|30878.5|30893.7|30873.7|24
1732641930000|2024-11-26 17:25:30|30893.5|30873.5|30888.5|30868.5|30893.5|30873.5|30883.5|30863.5|5
1732641940000|2024-11-26 17:25:40|30886.2|30866.2|30888.5|30868.5|30888.5|30868.5|30881.5|30861.5|30
1732641950000|2024-11-26 17:25:50|30891|30871|30883.8|30863.8|30891|30871|30883.8|30863.8|13
1732641970000|2024-11-26 17:26:10|30881.3|30861.3|30881.3|30861.3|30881.3|30861.3|30881.3|30861.3|0
1732641980000|2024-11-26 17:26:20|30879|30859|30846.7|30826.7|30879|30859|30846.7|30826.7|11
1732641990000|2024-11-26 17:26:30|30844.2|30824.2|30846.5|30826.5|30846.5|30826.5|30844.2|30824.2|2
1732642000000|2024-11-26 17:26:40|30848.8|30828.8|30854|30834|30856.3|30836.3|30848.8|30828.8|4
1732642010000|2024-11-26 17:26:50|30851.7|30831.7|30851.5|30831.5|30851.7|30831.7|30851.5|30831.5|5
1732642020000|2024-11-26 17:27:00|30851.7|30831.7|30854.4|30834.4|30854.4|30834.4|30849.4|30829.4|6
1732642030000|2024-11-26 17:27:10|30856.7|30836.7|30851.5|30831.5|30856.7|30836.7|30849.2|30829.2|8
1732642040000|2024-11-26 17:27:20|30849.2|30829.2|30849.2|30829.2|30849.2|30829.2|30846.9|30826.9|5
1732642050000|2024-11-26 17:27:30|30851.5|30831.5|30874|30854|30874|30854|30851.5|30831.5|9
1732642060000|2024-11-26 17:27:40|30871.7|30851.7|30871.7|30851.7|30871.7|30851.7|30871.7|30851.7|0
1732642070000|2024-11-26 17:27:50|30869|30849|30866.5|30846.5|30869|30849|30866.5|30846.5|8
1732642080000|2024-11-26 17:28:00|30869|30849|30867.1|30847.1|30884.4|30849.8|30867.1|30844|16
1732642090000|2024-11-26 17:28:10|30866.5|30846.5|30852.3|30832.3|30866.5|30846.5|30852.3|30832.3|2
1732642100000|2024-11-26 17:28:20|30854.6|30834.6|30854.6|30834.6|30854.6|30834.6|30854.6|30834.6|1
1732642110000|2024-11-26 17:28:30|30854.8|30834.8|30856.9|30836.9|30856.9|30836.9|30854.8|30834.8|14
1732642120000|2024-11-26 17:28:40|30856.7|30836.7|30859|30839|30859|30839|30856.7|30836.7|0
1732642130000|2024-11-26 17:28:50|30856.7|30836.7|30856.7|30836.7|30856.7|30836.7|30856.7|30836.7|0
1732642140000|2024-11-26 17:29:00|||||||||2
1732642150000|2024-11-26 17:29:10|30859.2|30839.2|30856.7|30836.7|30859.2|30839.2|30856.7|30836.7|0
1732642160000|2024-11-26 17:29:20|30861.3|30841.3|30854.4|30834.4|30861.3|30841.3|30854.4|30834.4|5
1732642170000|2024-11-26 17:29:30|30856.7|30836.7|30856.9|30836.9|30856.9|30836.9|30854.4|30834.4|0
1732642180000|2024-11-26 17:29:40|30861.5|30841.5|30891.5|30871.5|30891.5|30871.5|30861.5|30840.8|2
1732642190000|2024-11-26 17:29:50|30893.8|30873.8|30889.2|30869.2|30893.8|30873.8|30889.2|30869.2|3
1732642200000|2024-11-26 17:30:00|30891.7|30871.7|30894.2|30874.2|30894.2|30874.2|30891.5|30871.5|7
1732642210000|2024-11-26 17:30:10|30899|30879|30886.7|30866.7|30899.4|30879.4|30886.7|30866.7|16
1732642220000|2024-11-26 17:30:20|30884.2|30864.2|30884.2|30864.2|30884.2|30864.2|30884.2|30864.2|2
1732642230000|2024-11-26 17:30:30|30881.9|30861.9|30877.1|30857.1|30881.9|30861.9|30877.1|30857.1|3
1732642240000|2024-11-26 17:30:40|30879.4|30859.4|30877.1|30857.1|30879.4|30859.4|30877.1|30857.1|0
1732642250000|2024-11-26 17:30:50|30879.4|30859.4|30877.1|30857.1|30879.4|30859.4|30877.1|30857.1|2
1732642260000|2024-11-26 17:31:00|30876.9|30856.9|30874.2|30854.2|30876.9|30856.9|30874.2|30854.2|1
1732642270000|2024-11-26 17:31:10|30871.9|30851.9|30874.2|30854.2|30876.5|30856.5|30871.9|30851.9|2
1732642280000|2024-11-26 17:31:20|30871.9|30851.9|30871.9|30851.9|30871.9|30851.9|30871.7|30851.7|2
1732642290000|2024-11-26 17:31:30|30874.4|30854.4|30874.4|30854.4|30876.7|30856.7|30874.4|30854.4|8
1732642300000|2024-11-26 17:31:40|30874.2|30854.2|30874.2|30854.2|30874.2|30854.2|30874.2|30854.2|0
1732642310000|2024-11-26 17:31:50|30871.9|30851.9|30871.9|30851.9|30871.9|30851.9|30871.9|30851.9|0
1732642330000|2024-11-26 17:32:10|30874.2|30854.2|30876.7|30856.7|30876.7|30856.7|30874.2|30854.2|0
1732642340000|2024-11-26 17:32:20|30879|30859|30879|30859|30879|30859|30879|30859|16
1732642350000|2024-11-26 17:32:30|30881.7|30861.7|30889.4|30869.4|30889.4|30869.4|30881.7|30861.7|12
1732642370000|2024-11-26 17:32:50|30891.7|30871.7|30891.7|30871.7|30891.7|30871.7|30891.7|30871.7|3
1732642390000|2024-11-26 17:33:10|30894|30874|30894.2|30874.2|30894.2|30874.2|30894|30874|3
1732642400000|2024-11-26 17:33:20|30894.6|30874.6|30894.2|30874.2|30901.5|30881.5|30894.2|30874.2|27
1732642410000|2024-11-26 17:33:30|30891.9|30871.9|30894|30874|30894|30874|30891.7|30871.7|0
1732642420000|2024-11-26 17:33:40|30894.4|30874.4|30897.1|30877.1|30909.4|30877.1|30894.4|30869.4|2
1732642430000|2024-11-26 17:33:50|30904.4|30884.4|30901.7|30881.7|30904.4|30884.4|30901.7|30881.7|2
1732642450000|2024-11-26 17:34:10|||||||||2
1732642460000|2024-11-26 17:34:20|30904|30884|30904|30884|30904|30884|30904|30884|0
1732642470000|2024-11-26 17:34:30|30906.5|30886.5|30896.7|30876.7|30906.5|30886.5|30891.7|30871.7|6
1732642480000|2024-11-26 17:34:40|30899|30879|30901.5|30881.5|30903.8|30883.8|30899|30879|0
1732642490000|2024-11-26 17:34:50|||||||||1
1732642510000|2024-11-26 17:35:10|30904.2|30884.2|30906.5|30886.5|30906.5|30886.5|30904.2|30884.2|1
1732642520000|2024-11-26 17:35:20|||||||||1
1732642530000|2024-11-26 17:35:30|30904.2|30884.2|30906.7|30886.7|30906.7|30886.7|30901.9|30881.9|8
1732642540000|2024-11-26 17:35:40|30906.9|30886.9|30906.9|30886.9|30906.9|30886.9|30906.9|30886.9|1
1732642590000|2024-11-26 17:36:30|30911.7|30891.7|30911.7|30891.7|30911.7|30891.7|30909.4|30889.4|4
1732642600000|2024-11-26 17:36:40|30909.4|30889.4|30911.7|30891.7|30914|30894|30909.4|30889.4|5
1732642610000|2024-11-26 17:36:50|30911.5|30891.5|30911.5|30891.5|30911.5|30891.5|30911.5|30891.5|0
1732642620000|2024-11-26 17:37:00|30904.4|30884.4|30902.1|30882.1|30904.4|30884.4|30902.1|30882.1|8
1732642630000|2024-11-26 17:37:10|30901.9|30881.9|30901.9|30881.9|30901.9|30881.9|30901.9|30881.9|0
1732642640000|2024-11-26 17:37:20|30904.2|30884.2|30904.2|30884.2|30904.2|30884.2|30904.2|30884.2|1
1732642650000|2024-11-26 17:37:30|30906.5|30886.5|30899.2|30879.2|30906.7|30886.7|30899.2|30879.2|6
1732642660000|2024-11-26 17:37:40|30901.5|30881.5|30899|30879|30901.5|30881.5|30899|30879|0
1732642670000|2024-11-26 17:37:50|30899.2|30879.2|30899.2|30879.2|30899.2|30879.2|30899.2|30879.2|1
1732642690000|2024-11-26 17:38:10|||||||||25
1732642700000|2024-11-26 17:38:20|30904|30884|30904|30884|30904|30884|30904|30884|0
1732642710000|2024-11-26 17:38:30|30906.3|30886.3|30906.3|30886.3|30906.3|30886.3|30906.3|30886.3|1
1732642720000|2024-11-26 17:38:40|30906.5|30886.5|30906.5|30886.5|30906.5|30886.5|30906.5|30886.5|0
1732642740000|2024-11-26 17:39:00|30908.8|30888.8|30911.3|30891.3|30911.3|30891.3|30908.8|30888.8|3
1732642750000|2024-11-26 17:39:10|30911.5|30891.5|30911.5|30891.5|30911.5|30891.5|30911.5|30891.5|0
1732642760000|2024-11-26 17:39:20|30909|30889|30906.7|30886.7|30909|30889|30906.7|30886.7|0
1732642770000|2024-11-26 17:39:30|30906.5|30886.5|30906.5|30886.5|30906.5|30886.5|30906.5|30886.5|0
1732642780000|2024-11-26 17:39:40|30906.7|30886.7|30906.7|30886.7|30906.7|30886.7|30906.7|30886.7|0
1732642800000|2024-11-26 17:40:00|30911.5|30891.5|30911.5|30891.5|30911.5|30891.5|30909.2|30889.2|3
1732642810000|2024-11-26 17:40:10|30914|30894|30916.5|30896.5|30918.8|30898.8|30914|30894|9
1732642820000|2024-11-26 17:40:20|30914.2|30894.2|30916.5|30896.5|30916.5|30896.5|30914.2|30894.2|0
1732642830000|2024-11-26 17:40:30|30914.2|30894.2|30916.5|30896.5|30916.5|30896.5|30914.2|30894.2|0
1732642840000|2024-11-26 17:40:40|30916.7|30896.7|30916.7|30896.7|30916.7|30896.7|30916.7|30896.7|0
1732642850000|2024-11-26 17:40:50|30914.2|30894.2|30914.2|30894.2|30914.2|30894.2|30911.9|30891.9|3
1732642890000|2024-11-26 17:41:30|30911.7|30891.7|30909|30889|30911.7|30891.7|30909|30889|1
1732642920000|2024-11-26 17:42:00|||||||||1
1732642930000|2024-11-26 17:42:10|||||||||1
1732642940000|2024-11-26 17:42:20|30909.2|30889.2|30909.2|30889.2|30909.2|30889.2|30909.2|30889.2|3
1732642950000|2024-11-26 17:42:30|30911.9|30891.9|30909.2|30889.2|30911.9|30891.9|30909.2|30889.2|1
1732642990000|2024-11-26 17:43:10|30906.9|30886.9|30906.9|30886.9|30906.9|30886.9|30906.9|30886.9|0
1732643000000|2024-11-26 17:43:20|30909.2|30889.2|30909.2|30889.2|30909.2|30889.2|30909.2|30889.2|0
1732643010000|2024-11-26 17:43:30|30906.9|30886.9|30906.9|30886.9|30906.9|30886.9|30906.9|30886.9|1
1732643020000|2024-11-26 17:43:40|||||||||1
1732643030000|2024-11-26 17:43:50|30904.5|30884.5|30904.5|30884.5|30906.9|30886.9|30904.5|30884.5|1
1732643040000|2024-11-26 17:44:00|30906.9|30886.9|30901.7|30881.7|30906.9|30886.9|30901.7|30881.7|9
1732643050000|2024-11-26 17:44:10|||||||||1
1732643060000|2024-11-26 17:44:20|||||||||1
1732643080000|2024-11-26 17:44:40|30901.5|30881.5|30899.2|30879.2|30901.5|30881.5|30899.2|30879.2|3
1732643090000|2024-11-26 17:44:50|30896.7|30876.7|30896.5|30876.5|30896.7|30876.7|30896.5|30876.5|5
1732643110000|2024-11-26 17:45:10|30899.2|30879.2|30899.2|30879.2|30899.2|30879.2|30899.2|30879.2|1
1732643120000|2024-11-26 17:45:20|30896.7|30876.7|30894.2|30874.2|30896.7|30876.7|30894.2|30874.2|19
1732643130000|2024-11-26 17:45:30|30891.9|30871.9|30884.2|30864.2|30891.9|30871.9|30884.2|30864.2|8
1732643140000|2024-11-26 17:45:40|30881.5|30861.5|30881.5|30861.5|30881.5|30861.5|30881.5|30861.5|3
1732643150000|2024-11-26 17:45:50|||||||||5
1732643160000|2024-11-26 17:46:00|30886.3|30866.3|30883.8|30863.8|30886.3|30866.3|30883.8|30863.8|0
1732643170000|2024-11-26 17:46:10|30886.3|30866.3|30886.5|30866.5|30886.5|30866.5|30886.3|30866.3|14
1732643180000|2024-11-26 17:46:20|30886.3|30866.3|30886.5|30866.5|30886.5|30866.5|30881.7|30861.7|5
1732643190000|2024-11-26 17:46:30|30886.3|30866.3|30874.2|30854.2|30886.3|30866.3|30874.2|30854.2|3
1732643200000|2024-11-26 17:46:40|30876.5|30856.5|30878.8|30858.8|30878.8|30858.8|30876.5|30856.5|5
1732643210000|2024-11-26 17:46:50|30881.3|30861.3|30879|30859|30881.3|30861.3|30879|30859|4
1732643220000|2024-11-26 17:47:00|30876.7|30856.7|30857.4|30837.4|30876.7|30856.7|30857.4|30837.4|19
1732643230000|2024-11-26 17:47:10|30856.7|30836.7|30864|30844|30864|30844|30856.7|30836.7|2
1732643250000|2024-11-26 17:47:30|30866.7|30846.7|30866.7|30846.7|30866.7|30846.7|30866.7|30846.7|0
1732643270000|2024-11-26 17:47:50|30864.4|30844.4|30871.7|30851.7|30871.7|30851.7|30864.4|30844.4|2
1732643280000|2024-11-26 17:48:00|30874.2|30854.2|30879|30859|30879|30859|30874.2|30854.2|1
1732643310000|2024-11-26 17:48:30|30881.3|30861.3|30881.3|30861.3|30881.3|30861.3|30881.3|30861.3|0
1732643370000|2024-11-26 17:49:30|30879|30859|30881.3|30861.3|30881.3|30861.3|30879|30859|1
1732643380000|2024-11-26 17:49:40|30883.6|30863.6|30883.8|30863.8|30883.8|30863.8|30883.6|30863.6|1
1732643400000|2024-11-26 17:50:00|30881.5|30861.5|30881.5|30861.5|30881.5|30861.5|30881.5|30861.5|0
1732643420000|2024-11-26 17:50:20|30879|30859|30876.7|30856.7|30879|30859|30876.7|30856.7|6
1732643430000|2024-11-26 17:50:30|30874.3|30854.3|30876.7|30856.7|30876.7|30856.7|30874.3|30854.3|0
1732643440000|2024-11-26 17:50:40|30874.3|30854.3|30871.7|30851.7|30874.3|30854.3|30871.7|30851.7|1
1732643450000|2024-11-26 17:50:50|30871.5|30851.5|30866.7|30846.7|30871.5|30851.5|30866.7|30846.7|6
1732643460000|2024-11-26 17:51:00|30866.5|30846.5|30869|30849|30869|30849|30866.5|30846.5|0
1732643470000|2024-11-26 17:51:10|30866.5|30846.5|30861.7|30841.7|30866.5|30846.5|30861.7|30841.7|3
1732643480000|2024-11-26 17:51:20|30864|30844|30864.2|30844.2|30864.2|30844.2|30861.7|30841.7|0
1732643490000|2024-11-26 17:51:30|30866.5|30846.5|30866.5|30846.5|30866.5|30846.5|30866.5|30846.5|1
1732643500000|2024-11-26 17:51:40|30861.5|30841.5|30859|30839|30861.5|30841.5|30859|30839|3
1732643510000|2024-11-26 17:51:50|30856.7|30836.7|30854.2|30834.2|30856.7|30836.7|30854.2|30834.2|1
1732643520000|2024-11-26 17:52:00|30856.7|30836.7|30856.7|30836.7|30856.7|30836.7|30856.7|30836.7|0
1732643530000|2024-11-26 17:52:10|30859|30839|30856.7|30836.7|30859|30839|30856.7|30836.7|1
1732643550000|2024-11-26 17:52:30|30854|30834|30851.7|30831.7|30854|30834|30851.7|30831.7|4
1732643560000|2024-11-26 17:52:40|30849.2|30829.2|30841.8|30821.8|30849.2|30829.2|30841.8|30821.8|7
1732643570000|2024-11-26 17:52:50|30844.3|30824.3|30844.3|30824.3|30846.7|30826.7|30844.3|30824.3|0
1732643580000|2024-11-26 17:53:00|30846.7|30826.7|30846.7|30826.7|30846.7|30826.7|30846.7|30826.7|0
1732643590000|2024-11-26 17:53:10|30844.3|30824.3|30854|30834|30854|30834|30844.3|30824.3|5
1732643600000|2024-11-26 17:53:20|30851.7|30831.7|30851.7|30831.7|30851.7|30831.7|30851.7|30831.7|2
1732643610000|2024-11-26 17:53:30|30851.5|30831.5|30851.5|30831.5|30851.5|30831.5|30851.5|30831.5|3
1732643620000|2024-11-26 17:53:40|30849.2|30829.2|30846.7|30826.7|30849.2|30829.2|30846.7|30826.7|2
1732643630000|2024-11-26 17:53:50|30846.5|30826.5|30836.8|30816.8|30846.5|30826.5|30836.8|30816.8|7
1732643640000|2024-11-26 17:54:00|30837|30817|30841.7|30821.7|30841.7|30821.7|30837|30817|3
1732643650000|2024-11-26 17:54:10|30846.5|30826.5|30849|30829|30849|30829|30846.5|30826.5|1
1732643660000|2024-11-26 17:54:20|||||||||1
1732643680000|2024-11-26 17:54:40|30853.6|30833.6|30854|30834|30854|30834|30853.6|30833.6|0
1732643690000|2024-11-26 17:54:50|30854.3|30834.3|30871.1|30851.1|30871.1|30851.1|30854.3|30834.3|20
1732643710000|2024-11-26 17:55:10|30866.5|30846.5|30866.3|30846.3|30866.5|30846.5|30866.3|30846.3|0
1732643760000|2024-11-26 17:56:00|30866.5|30846.5|30866.7|30846.7|30866.7|30846.7|30866.5|30846.5|3
1732643770000|2024-11-26 17:56:10|30866.5|30846.5|30869|30849|30869|30849|30866.5|30846.5|7
1732643780000|2024-11-26 17:56:20|30871.5|30851.5|30876.1|30856.1|30876.1|30856.1|30871.5|30851.5|1
1732643790000|2024-11-26 17:56:30|30876.5|30856.5|30876.5|30856.5|30876.5|30856.5|30876.5|30856.5|1
1732643800000|2024-11-26 17:56:40|30881.3|30861.3|30879|30859|30881.3|30861.3|30879|30859|5
1732643810000|2024-11-26 17:56:50|30881.3|30861.3|30881.3|30861.3|30881.3|30861.3|30881.3|30861.3|0
1732643820000|2024-11-26 17:57:00|30876.5|30856.5|30866.5|30846.5|30876.5|30856.5|30866.5|30846.5|10
1732643880000|2024-11-26 17:58:00|||||||||2
1732643910000|2024-11-26 17:58:30|30864.1|30844.1|30849.1|30829.1|30864.1|30844.1|30849.1|30829.1|5
1732643920000|2024-11-26 17:58:40|30851.6|30831.6|30851.6|30831.6|30851.6|30831.6|30851.6|30831.6|0
1732643940000|2024-11-26 17:59:00|||||||||3
1732643950000|2024-11-26 17:59:10|30854.1|30834.1|30854.1|30834.1|30854.1|30834.1|30854.1|30834.1|0
1732643970000|2024-11-26 17:59:30|30856.5|30836.5|30849|30829|30856.5|30836.5|30849|30829|15
1732643980000|2024-11-26 17:59:40|30851.3|30831.3|30848.8|30828.8|30851.3|30831.3|30848.8|30828.8|0
1732644000000|2024-11-26 18:00:00|30851.1|30831.1|30848.6|30828.6|30851.1|30831.1|30848.6|30828.6|1
1732644020000|2024-11-26 18:00:20|30846.3|30826.3|30843.8|30823.8|30846.3|30826.3|30843.8|30823.8|6
1732644030000|2024-11-26 18:00:30|30841.5|30821.5|30841.5|30821.5|30841.5|30821.5|30841.5|30821.5|0
1732644060000|2024-11-26 18:01:00|30844|30824|30843.8|30823.8|30844|30824|30841.5|30821.5|3
1732644070000|2024-11-26 18:01:10|30846.1|30826.1|30848.8|30828.8|30848.8|30828.8|30846.1|30826.1|1
1732644080000|2024-11-26 18:01:20|30851.3|30831.3|30856.1|30836.1|30856.1|30836.1|30851.3|30831.3|3
1732644090000|2024-11-26 18:01:30|30856.3|30836.3|30854|30834|30860.9|30840.9|30854|30834|2
1732644100000|2024-11-26 18:01:40|||||||||2
1732644110000|2024-11-26 18:01:50|30853.8|30833.8|30851.5|30831.5|30853.8|30833.8|30851.5|30831.5|1
1732644120000|2024-11-26 18:02:00|30848.8|30828.8|30848.8|30828.8|30848.8|30828.8|30846.5|30826.5|1
1732644130000|2024-11-26 18:02:10|30846.5|30826.5|30844.1|30824.1|30848.8|30828.8|30844.1|30824.1|0
1732644140000|2024-11-26 18:02:20|30846.5|30826.5|30844.1|30824.1|30846.5|30826.5|30844.1|30824.1|0
1732644160000|2024-11-26 18:02:40|30849|30829|30851.3|30831.3|30851.3|30831.3|30849|30829|1
1732644170000|2024-11-26 18:02:50|30851.5|30831.5|30851.5|30831.5|30851.5|30831.5|30851.5|30831.5|3
1732644180000|2024-11-26 18:03:00|30859|30839|30861.3|30841.3|30861.3|30841.3|30859|30839|2
1732644190000|2024-11-26 18:03:10|30863.6|30843.6|30863.6|30843.6|30863.6|30843.6|30863.6|30843.6|0
1732644200000|2024-11-26 18:03:20|||||||||1
1732644210000|2024-11-26 18:03:30|30861.3|30841.3|30863.6|30843.6|30863.6|30843.6|30861.3|30841.3|2
1732644230000|2024-11-26 18:03:50|30863.8|30843.8|30861.3|30841.3|30863.8|30843.8|30861.3|30841.3|2
1732644240000|2024-11-26 18:04:00|30864|30844|30864|30844|30864|30844|30864|30844|0
1732644250000|2024-11-26 18:04:10|30861.6|30841.6|30861.5|30841.5|30861.6|30841.6|30861.5|30841.5|1
1732644260000|2024-11-26 18:04:20|30863.8|30843.8|30864|30844|30864|30844|30861.6|30841.6|0
1732644270000|2024-11-26 18:04:30|30861.6|30841.6|30861.6|30841.6|30861.6|30841.6|30861.6|30841.6|0
1732644280000|2024-11-26 18:04:40|30864|30844|30863.6|30843.6|30864|30844|30861.3|30841.3|4
1732644290000|2024-11-26 18:04:50|30861.3|30841.3|30866.1|30846.1|30866.1|30846.1|30861.3|30841.3|2
1732644320000|2024-11-26 18:05:20|30868.4|30848.4|30868.4|30848.4|30868.4|30848.4|30868.4|30848.4|2
1732644360000|2024-11-26 18:06:00|30866.1|30846.1|30871.3|30851.3|30871.3|30851.3|30866.1|30846.1|4
1732644370000|2024-11-26 18:06:10|30868.6|30848.6|30871.3|30851.3|30871.3|30851.3|30868.6|30848.6|0
1732644400000|2024-11-26 18:06:40|30873.6|30853.6|30881.3|30861.3|30881.3|30861.3|30873.6|30853.6|7
1732644410000|2024-11-26 18:06:50|||||||||13
1732644420000|2024-11-26 18:07:00|30886.3|30866.3|30891.4|30871.4|30891.4|30871.4|30886.3|30866.3|7
1732644430000|2024-11-26 18:07:10|30893.8|30873.8|30888.6|30868.6|30893.8|30873.8|30888.6|30868.6|8
1732644440000|2024-11-26 18:07:20|||||||||2
1732644450000|2024-11-26 18:07:30|30893.2|30873.2|30903.4|30883.4|30903.4|30883.4|30893.2|30873.2|25
1732644460000|2024-11-26 18:07:40|30905.9|30885.9|30903.4|30883.4|30905.9|30885.9|30903.4|30883.4|3
1732644470000|2024-11-26 18:07:50|||||||||1
1732644500000|2024-11-26 18:08:20|30901.1|30881.1|30901.1|30881.1|30901.1|30881.1|30901.1|30881.1|4
1732644510000|2024-11-26 18:08:30|30908.2|30888.2|30913.2|30893.2|30913.2|30893.2|30908.2|30888.2|5
1732644520000|2024-11-26 18:08:40|30910.9|30890.9|30913.2|30893.2|30913.2|30893.2|30910.9|30890.9|0
1732644530000|2024-11-26 18:08:50|30910.9|30890.9|30915.7|30895.7|30915.7|30895.7|30908.6|30888.6|6
1732644550000|2024-11-26 18:09:10|30915.9|30895.9|30918.4|30898.4|30918.4|30898.4|30915.9|30895.9|0
1732644560000|2024-11-26 18:09:20|30923.4|30903.4|30932.8|30912.8|30932.8|30912.8|30923.4|30903.4|58
1732644570000|2024-11-26 18:09:30|30935.3|30915.3|30935.3|30915.3|30935.3|30915.3|30935.3|30915.3|5
1732644590000|2024-11-26 18:09:50|30930.7|30910.7|30930.7|30910.7|30930.7|30910.7|30930.7|30910.7|3
1732644600000|2024-11-26 18:10:00|30933|30913|30933|30913|30933|30913|30933|30913|0
1732644610000|2024-11-26 18:10:10|30935.3|30915.3|30935.3|30915.3|30935.3|30915.3|30933|30913|2
1732644620000|2024-11-26 18:10:20|30933.2|30913.2|30930.7|30910.7|30933.2|30913.2|30930.7|30910.7|0
1732644630000|2024-11-26 18:10:30|30933|30913|30930.7|30910.7|30933|30913|30930.7|30910.7|2
1732644640000|2024-11-26 18:10:40|30933|30913|30933|30913|30933|30913|30933|30913|2
1732644650000|2024-11-26 18:10:50|30935.5|30915.5|30933.2|30913.2|30935.5|30915.5|30933.2|30913.2|1
1732644660000|2024-11-26 18:11:00|30935.5|30915.5|30952.8|30912.8|30952.8|30920.5|30935.5|30912.8|7
1732644670000|2024-11-26 18:11:10|30953.2|30913.2|30948|30928|30953.2|30928|30947.8|30913.2|0
1732644680000|2024-11-26 18:11:20|30950.3|30930.3|30950.3|30930.3|30950.3|30930.3|30948|30928|1
1732644690000|2024-11-26 18:11:30|30950.7|30930.7|30950.7|30930.7|30950.7|30930.7|30950.7|30930.7|0
1732644700000|2024-11-26 18:11:40|30953.2|30933.2|30953.2|30933.2|30953.2|30933.2|30953.2|30933.2|0
1732644720000|2024-11-26 18:12:00|30955.5|30935.5|30955.5|30935.5|30955.5|30935.5|30955.5|30935.5|2
1732644730000|2024-11-26 18:12:10|30960.3|30940.3|30960.5|30940.5|30960.5|30940.5|30958|30938|37
1732644740000|2024-11-26 18:12:20|30958|30938|30960.3|30940.3|30960.3|30940.3|30958|30938|0
1732644750000|2024-11-26 18:12:30|30960.5|30940.5|30953.4|30933.4|30960.5|30940.5|30953.4|30933.4|6
1732644780000|2024-11-26 18:13:00|30951.1|30931.1|30951.1|30931.1|30951.1|30931.1|30951.1|30931.1|0
1732644790000|2024-11-26 18:13:10|||||||||1
1732644820000|2024-11-26 18:13:40|30948.7|30928.7|30948.7|30928.7|30948.7|30928.7|30948.7|30928.7|4
1732644830000|2024-11-26 18:13:50|30946.1|30926.1|30943.2|30923.2|30946.1|30926.1|30943.2|30923.2|1
1732644840000|2024-11-26 18:14:00|30938.2|30918.2|30935.9|30915.9|30938.4|30918.4|30935.9|30915.9|2
1732644850000|2024-11-26 18:14:10|30938.2|30918.2|30938.2|30918.2|30938.2|30918.2|30938.2|30918.2|0
1732644890000|2024-11-26 18:14:50|30938.4|30918.4|30938.2|30918.2|30938.4|30918.4|30938.2|30918.2|0
1732644910000|2024-11-26 18:15:10|30933.4|30913.4|30933.4|30913.4|30933.4|30913.4|30930.9|30910.9|6
1732644960000|2024-11-26 18:16:00|30933.6|30913.6|30940.5|30920.5|30940.5|30920.5|30933.6|30913.6|5
1732644970000|2024-11-26 18:16:10|30940.7|30920.7|30943.2|30923.2|30943.2|30923.2|30940.7|30920.7|1
1732644980000|2024-11-26 18:16:20|||||||||2
1732645000000|2024-11-26 18:16:40|30945.9|30925.9|30940.9|30920.9|30945.9|30925.9|30940.9|30920.9|1
1732645020000|2024-11-26 18:17:00|30945.9|30925.9|30945.9|30925.9|30945.9|30925.9|30945.9|30925.9|1
1732645050000|2024-11-26 18:17:30|30948.2|30928.2|30948.2|30928.2|30948.2|30928.2|30948.2|30928.2|0
1732645090000|2024-11-26 18:18:10|30945.9|30925.9|30945.7|30925.7|30945.9|30925.9|30945.7|30925.7|4
1732645110000|2024-11-26 18:18:30|30943.2|30923.2|30945.7|30925.7|30945.7|30925.7|30943.2|30923.2|1
1732645130000|2024-11-26 18:18:50|30943.2|30923.2|30943.2|30923.2|30943.2|30923.2|30943.2|30923.2|2
1732645140000|2024-11-26 18:19:00|30945.7|30925.7|30945.7|30925.7|30945.7|30925.7|30945.7|30925.7|1
1732645150000|2024-11-26 18:19:10|30945.5|30925.5|30940.9|30920.9|30945.5|30925.5|30940.7|30920.7|1
1732645160000|2024-11-26 18:19:20|30943.2|30923.2|30943.2|30923.2|30943.2|30923.2|30943.2|30923.2|0
1732645190000|2024-11-26 18:19:50|30940.9|30920.9|30940.7|30920.7|30943.2|30923.2|30940.7|30920.7|1
1732645220000|2024-11-26 18:20:20|30938.4|30918.4|30940.7|30920.7|30940.7|30920.7|30938.4|30918.4|4
1732645230000|2024-11-26 18:20:30|30938.4|30918.4|30938.2|30918.2|30938.4|30918.4|30938.2|30918.2|1
1732645240000|2024-11-26 18:20:40|||||||||1
1732645250000|2024-11-26 18:20:50|30940.7|30920.7|30940.7|30920.7|30940.7|30920.7|30940.7|30920.7|0
1732645270000|2024-11-26 18:21:10|30940.9|30920.9|30955.7|30935.7|30955.7|30935.7|30940.9|30920.9|12
1732645290000|2024-11-26 18:21:30|30950.9|30930.9|30948.4|30928.4|30950.9|30930.9|30948.4|30928.4|1
1732645310000|2024-11-26 18:21:50|||||||||1
1732645320000|2024-11-26 18:22:00|30945.9|30925.9|30945.9|30925.9|30945.9|30925.9|30945.9|30925.9|4
1732645330000|2024-11-26 18:22:10|30945.7|30925.7|30943.4|30923.4|30945.7|30925.7|30943.4|30923.4|1
1732645340000|2024-11-26 18:22:20|30940.9|30920.9|30943.2|30923.2|30943.2|30923.2|30938.4|30918.4|4
1732645350000|2024-11-26 18:22:30|30938.4|30918.4|30943|30923|30943|30923|30938.4|30918.4|1
1732645360000|2024-11-26 18:22:40|30943.2|30923.2|30943.2|30923.2|30943.2|30923.2|30943.2|30923.2|0
1732645380000|2024-11-26 18:23:00|30940.7|30920.7|30938.4|30918.4|30940.7|30920.7|30936|30916|4
1732645390000|2024-11-26 18:23:10|30933.7|30913.7|30936|30916|30936|30916|30933.7|30913.7|0
1732645410000|2024-11-26 18:23:30|30938.4|30918.4|30940.7|30920.7|30940.7|30920.7|30938.4|30918.4|1
1732645420000|2024-11-26 18:23:40|30938.4|30918.4|30936|30916|30940.9|30920.9|30936|30916|1
1732645430000|2024-11-26 18:23:50|30938.4|30918.4|30938.4|30918.4|30938.4|30918.4|30938.4|30918.4|0
1732645450000|2024-11-26 18:24:10|30940.7|30920.7|30940.7|30920.7|30940.7|30920.7|30940.7|30920.7|0
1732645480000|2024-11-26 18:24:40|30935.9|30915.9|30935.9|30915.9|30935.9|30915.9|30935.9|30915.9|4
1732645490000|2024-11-26 18:24:50|30936|30916|30940.7|30920.7|30940.7|30920.7|30936|30916|1
1732645500000|2024-11-26 18:25:00|30943|30923|30943|30923|30943|30923|30943|30923|1
1732645510000|2024-11-26 18:25:10|||||||||1
1732645520000|2024-11-26 18:25:20|30945.3|30925.3|30945.5|30925.5|30945.5|30925.5|30945.3|30925.3|1
1732645530000|2024-11-26 18:25:30|30947.8|30927.8|30950.7|30930.7|30950.7|30930.7|30947.8|30927.8|7
1732645540000|2024-11-26 18:25:40|30945.7|30925.7|30940.9|30920.9|30945.7|30925.7|30940.9|30920.9|1
1732645550000|2024-11-26 18:25:50|30943|30923|30943.2|30923.2|30943.2|30923.2|30943|30923|0
1732645560000|2024-11-26 18:26:00|30943.4|30923.4|30938.5|30918.5|30943.4|30923.4|30938.4|30918.4|1
1732645570000|2024-11-26 18:26:10|30940.9|30920.9|30938.4|30918.4|30940.9|30920.9|30938.4|30918.4|1
1732645580000|2024-11-26 18:26:20|30943.2|30923.2|30943.2|30923.2|30943.2|30923.2|30943.2|30923.2|0
1732645590000|2024-11-26 18:26:30|30945.5|30925.5|30943.2|30923.2|30948|30928|30943.2|30923.2|7
1732645600000|2024-11-26 18:26:40|30948|30928|30948|30928|30948|30928|30948|30928|1
1732645610000|2024-11-26 18:26:50|30943.4|30923.4|30943.2|30923.2|30943.4|30923.4|30943.2|30923.2|1
1732645620000|2024-11-26 18:27:00|30940.7|30920.7|30940.7|30920.7|30940.7|30920.7|30940.7|30920.7|0
1732645630000|2024-11-26 18:27:10|30938.4|30918.4|30940.5|30920.5|30940.7|30920.7|30938.4|30918.4|8
1732645660000|2024-11-26 18:27:40|30940.7|30920.7|30940.7|30920.7|30940.7|30920.7|30940.7|30920.7|1
1732645670000|2024-11-26 18:27:50|||||||||1
1732645690000|2024-11-26 18:28:10|30938.2|30918.2|30935.7|30915.7|30938.2|30918.2|30935.7|30915.7|2
1732645700000|2024-11-26 18:28:20|30933.3|30913.3|30933.3|30913.3|30935.7|30915.7|30933.3|30913.3|0
1732645710000|2024-11-26 18:28:30|30935.7|30915.7|30935.7|30915.7|30935.7|30915.7|30935.7|30915.7|1
1732645720000|2024-11-26 18:28:40|30935.5|30915.5|30930.8|30910.8|30935.5|30915.5|30930.8|30910.8|1
1732645740000|2024-11-26 18:29:00|30930.5|30910.5|30928.2|30908.2|30930.5|30910.5|30928.2|30908.2|17
1732645750000|2024-11-26 18:29:10|30928|30908|30930.3|30910.3|30930.3|30910.3|30927.8|30907.8|1
1732645760000|2024-11-26 18:29:20|30932.8|30912.8|30930.1|30910.1|30932.8|30912.8|30930.1|30910.1|7
1732645770000|2024-11-26 18:29:30|30932.6|30912.6|30927.6|30907.6|30932.6|30912.6|30927.6|30907.6|4
1732645780000|2024-11-26 18:29:40|30925.3|30905.3|30922.8|30902.8|30925.3|30905.3|30922.8|30902.8|31
1732645790000|2024-11-26 18:29:50|30922.6|30902.6|30920.1|30900.1|30922.6|30902.6|30920.1|30900.1|28
1732698900000|2024-11-27 09:15:00|31020.8|30960.8|31146|31086|31153.5|31093.5|30988.1|30940.8|160
1732698910000|2024-11-27 09:15:10|31145.8|31085.8|31171|31111|31171|31111|31145.8|31085.8|22
1732698920000|2024-11-27 09:15:20|31173.3|31113.3|31145.1|31085.1|31173.3|31128.7|31145.1|31085.1|8
1732698930000|2024-11-27 09:15:30|31138.2|31078.2|31076.4|31016.4|31138.2|31078.2|31073.7|31016.4|10
1732698940000|2024-11-27 09:15:40|31078.5|31018.5|31076.2|31016.2|31078.5|31018.5|31076.2|31016.2|0
1732698950000|2024-11-27 09:15:50|31076|31016|31061.2|31001.2|31076|31016|31061.2|31001.2|6
1732698970000|2024-11-27 09:16:10|31053.7|31013.7|31071.2|31011.2|31071.2|31013.7|31053.7|31008.3|7
1732698980000|2024-11-27 09:16:20|31062.7|31042.7|31140.8|31100.8|31140.8|31103.3|31062.7|31042.7|10
1732698990000|2024-11-27 09:16:30|31135.8|31115.8|31222.7|31162.7|31225.2|31188.3|31135.8|31115.8|38
1732699000000|2024-11-27 09:16:40|31218.1|31158.1|31220.4|31160.4|31220.4|31160.4|31217.9|31157.9|0
1732699010000|2024-11-27 09:16:50|31205.6|31165.6|31165.6|31145.6|31206.4|31165.6|31165.6|31143.1|8
1732699020000|2024-11-27 09:17:00|31176.4|31116.4|31225.4|31205.4|31230.2|31205.4|31152.9|31110.6|22
1732699030000|2024-11-27 09:17:10|31225.6|31205.6|31230.8|31190.8|31230.8|31205.6|31222.9|31190.6|16
1732699040000|2024-11-27 09:17:20|31218.1|31198.1|31218.1|31198.1|31218.1|31198.1|31218.1|31198.1|1
1732699050000|2024-11-27 09:17:30|31215.6|31195.6|31208.3|31188.3|31215.6|31195.6|31208.3|31188.3|5
1732699060000|2024-11-27 09:17:40|||||||||4
1732699070000|2024-11-27 09:17:50|31210.8|31190.8|31213.1|31193.1|31213.1|31193.1|31210.8|31190.8|1
1732699080000|2024-11-27 09:18:00|31210.8|31190.8|31227.7|31207.7|31227.7|31207.7|31210.8|31190.8|39
1732699090000|2024-11-27 09:18:10|31241.9|31221.9|31255.6|31235.6|31255.6|31235.6|31241.9|31221.9|13
1732699100000|2024-11-27 09:18:20|31257.9|31237.9|31275.6|31255.6|31275.6|31255.6|31257.9|31237.9|9
1732699110000|2024-11-27 09:18:30|31282.7|31262.7|31282.7|31262.7|31282.7|31262.7|31282.7|31262.7|4
1732699120000|2024-11-27 09:18:40|31278.1|31258.1|31263.1|31243.1|31278.1|31258.1|31263.1|31243.1|10
1732699130000|2024-11-27 09:18:50|31275.6|31235.6|31280.6|31260.6|31280.6|31260.6|31268.1|31235.6|20
1732699140000|2024-11-27 09:19:00|31281.2|31261.2|31330|31310|31342.7|31322.7|31281.2|31261.2|73
1732699150000|2024-11-27 09:19:10|31330.2|31310.2|31352.5|31332.5|31352.5|31332.5|31330.2|31304.8|21
1732699160000|2024-11-27 09:19:20|31354.8|31334.8|31352.7|31332.7|31370|31337.7|31352.7|31325.2|2
1732699170000|2024-11-27 09:19:30|31341.2|31321.2|31382.3|31362.3|31382.3|31362.3|31340.2|31320.2|50
1732699180000|2024-11-27 09:19:40|31390.4|31350.4|31385.2|31365.2|31390.4|31365.2|31382.7|31350.4|5
1732699190000|2024-11-27 09:19:50|31385.4|31365.4|31395.4|31335.4|31395.4|31365.4|31382.9|31335.4|4
1732699200000|2024-11-27 09:20:00|31387.9|31347.9|31387.9|31367.9|31387.9|31367.9|31380.2|31347.9|3
1732699210000|2024-11-27 09:20:10|31388.7|31368.7|31360.8|31340.8|31400.4|31377.7|31360.8|31340.8|29
1732699220000|2024-11-27 09:20:20|31363.3|31343.3|31360.8|31340.8|31363.3|31343.3|31360.8|31340.8|2
1732699230000|2024-11-27 09:20:30|31358.5|31338.5|31328.3|31308.3|31358.5|31338.5|31328.3|31308.3|24
1732699240000|2024-11-27 09:20:40|31323.3|31303.3|31325.8|31305.8|31325.8|31305.8|31323.3|31303.3|3
1732699250000|2024-11-27 09:20:50|31323.3|31303.3|31323.3|31303.3|31323.3|31303.3|31323.3|31303.3|1
1732699260000|2024-11-27 09:21:00|31325.8|31285.8|31313.3|31293.3|31325.8|31293.3|31313.3|31285.6|4
1732699270000|2024-11-27 09:21:10|31316|31296|31308.1|31288.1|31316|31296|31305.8|31285.8|0
1732699280000|2024-11-27 09:21:20|31307.9|31287.9|31307.9|31287.9|31307.9|31287.9|31307.9|31287.9|2
1732699290000|2024-11-27 09:21:30|31305.6|31285.6|31318.3|31298.3|31318.3|31298.3|31305.6|31285.6|19
1732699300000|2024-11-27 09:21:40|31318.5|31298.5|31320.8|31300.8|31320.8|31300.8|31318.5|31298.5|0
1732699310000|2024-11-27 09:21:50|31321.6|31301.6|31365.8|31325.8|31365.8|31333.1|31321.6|31301.6|12
1732699320000|2024-11-27 09:22:00|31358.1|31338.1|31353.3|31333.3|31366|31338.3|31353.3|31325.8|5
1732699330000|2024-11-27 09:22:10|31355.8|31335.8|31355.8|31335.8|31355.8|31335.8|31355.8|31335.8|1
1732699340000|2024-11-27 09:22:20|31355.6|31335.6|31355.8|31335.8|31355.8|31335.8|31355.6|31335.6|0
1732699350000|2024-11-27 09:22:30|31358.3|31338.3|31388.3|31368.3|31388.3|31368.3|31358.3|31338.3|1
1732699360000|2024-11-27 09:22:40|31395.8|31355.8|31395.8|31355.8|31395.8|31355.8|31395.8|31355.8|3
1732699380000|2024-11-27 09:23:00|31378.3|31358.3|31360.8|31340.8|31378.3|31358.3|31360.8|31340.8|9
1732699390000|2024-11-27 09:23:10|31361|31341|31363.5|31343.5|31363.5|31343.5|31361|31341|7
1732699400000|2024-11-27 09:23:20|31363.9|31343.9|31373.5|31353.5|31373.5|31353.5|31363.9|31343.9|10
1732699410000|2024-11-27 09:23:30|31381|31341|31375.6|31355.6|31381|31355.6|31373.1|31340.8|7
1732699420000|2024-11-27 09:23:40|31373.3|31353.3|31373.3|31353.3|31373.3|31353.3|31373.3|31353.3|0
1732699430000|2024-11-27 09:23:50|31373.5|31353.5|31373.5|31353.5|31373.5|31353.5|31373.5|31353.5|0
1732699440000|2024-11-27 09:24:00|31398.3|31378.3|31398.3|31378.3|31398.3|31378.3|31398.3|31378.3|25
1732699450000|2024-11-27 09:24:10|31400.6|31380.6|31420.8|31380.8|31420.8|31380.8|31398.3|31378.3|1
1732699460000|2024-11-27 09:24:20|31423.3|31383.3|31420.8|31400.8|31425.6|31400.8|31417.9|31383.3|7
1732699480000|2024-11-27 09:24:40|31423.3|31403.3|31413.5|31393.5|31435.8|31410.4|31411.2|31391.2|26
1732699490000|2024-11-27 09:24:50|31397.4|31377.4|31395.8|31375.8|31397.4|31377.4|31393.5|31373.5|0
1732699500000|2024-11-27 09:25:00|31398.3|31378.3|31400.8|31380.8|31400.8|31380.8|31398.3|31378.3|7
1732699510000|2024-11-27 09:25:10|31395.8|31375.8|31393.3|31373.3|31395.8|31375.8|31393.3|31373.3|8
1732699520000|2024-11-27 09:25:20|31385.8|31365.8|31353.3|31333.3|31385.8|31365.8|31353.3|31333.3|4
1732699540000|2024-11-27 09:25:40|31348.3|31328.3|31333.3|31313.3|31353.3|31328.3|31333.3|31305.8|0
1732699550000|2024-11-27 09:25:50|31331|31311|31301.4|31261.4|31333.3|31313.3|31298.5|31261.4|9
1732699560000|2024-11-27 09:26:00|31296.2|31256.2|31263.1|31243.1|31296.2|31268.5|31257.6|31213.6|18
1732699570000|2024-11-27 09:26:10|31260.8|31240.8|31260.8|31240.8|31260.8|31240.8|31260.8|31240.8|0
1732699580000|2024-11-27 09:26:20|31253.3|31233.3|31228.5|31208.5|31260.8|31233.3|31228.5|31208.5|8
1732699590000|2024-11-27 09:26:30|31240.8|31200.8|31270.4|31210.4|31270.4|31212.7|31240.8|31195.6|2
1732699600000|2024-11-27 09:26:40|31262.7|31222.7|31260.8|31220.8|31262.7|31222.7|31260.8|31220.8|0
1732699610000|2024-11-27 09:26:50|31258.3|31238.3|31263.3|31243.3|31263.3|31243.3|31258.3|31238.3|4
1732699620000|2024-11-27 09:27:00|31260.6|31220.6|31262.9|31222.9|31262.9|31228.3|31245.8|31205.8|2
1732699630000|2024-11-27 09:27:10|31263.1|31223.1|31268.1|31228.1|31270.6|31230.6|31263.1|31223.1|2
1732699640000|2024-11-27 09:27:20|31268.3|31228.3|31305|31245|31305|31245|31268.3|31228.3|2
1732699650000|2024-11-27 09:27:30|31305.6|31245.6|31266|31246|31305.6|31257.9|31266|31240.8|1
1732699660000|2024-11-27 09:27:40|31265.8|31245.8|31285.8|31245.8|31285.8|31245.8|31265.8|31235.8|4
1732699670000|2024-11-27 09:27:50|31285.6|31245.6|31280.6|31240.6|31285.6|31245.6|31280.6|31240.6|1
1732699680000|2024-11-27 09:28:00|31280.4|31240.4|31255.6|31215.6|31280.4|31240.4|31255.6|31215.6|4
1732699690000|2024-11-27 09:28:10|31260.6|31200.6|31243.5|31203.5|31260.6|31208.3|31243.5|31200.6|0
1732699700000|2024-11-27 09:28:20|31233.7|31193.7|31233.7|31193.7|31233.7|31193.7|31233.7|31193.7|2
1732699710000|2024-11-27 09:28:30|31233.3|31193.3|31233.1|31213.1|31233.3|31213.1|31230.2|31193.3|2
1732699720000|2024-11-27 09:28:40|31233.3|31213.3|31238.3|31218.3|31238.3|31218.3|31233.3|31213.3|2
1732699730000|2024-11-27 09:28:50|31242.9|31222.9|31243.3|31223.3|31243.3|31223.3|31242.9|31222.9|1
1732699740000|2024-11-27 09:29:00|31246.4|31206.4|31246.4|31206.4|31246.4|31206.4|31246.4|31206.4|0
1732699750000|2024-11-27 09:29:10|31245.8|31205.8|31242.7|31222.7|31245.8|31222.7|31242.7|31205.8|0
1732699760000|2024-11-27 09:29:20|31243.3|31223.3|31240.4|31200.4|31243.3|31223.3|31233.3|31200.4|8
1732699780000|2024-11-27 09:29:40|31240.6|31200.6|31245.4|31205.4|31245.4|31213.1|31232.9|31200.6|0
1732699790000|2024-11-27 09:29:50|31250|31210|31245.6|31225.6|31251|31225.6|31245.6|31210|1
1732699800000|2024-11-27 09:30:00|31260|31240|31260|31240|31260|31240|31260|31240|1
1732699810000|2024-11-27 09:30:10|31260.6|31240.6|31260.6|31240.6|31260.6|31240.6|31260.6|31240.6|0
1732699820000|2024-11-27 09:30:20|31262.9|31242.9|31295.8|31275.8|31320.6|31288.1|31262.9|31242.9|7
1732699830000|2024-11-27 09:30:30|31295.4|31275.4|31300.8|31260.8|31300.8|31275.4|31295.4|31260.8|0
1732699840000|2024-11-27 09:30:40|31296.2|31256.2|31273.3|31253.3|31296.2|31256.2|31273.3|31245.6|0
1732699850000|2024-11-27 09:30:50|31273.1|31253.1|31268.1|31248.1|31273.1|31253.1|31268.1|31248.1|1
1732699860000|2024-11-27 09:31:00|31275.8|31235.8|31245.6|31225.6|31275.8|31243.1|31243.3|31223.3|3
1732699870000|2024-11-27 09:31:10|31245.8|31225.8|31245.6|31225.6|31245.8|31225.8|31243.1|31223.1|7
1732699880000|2024-11-27 09:31:20|31243.1|31223.1|31245.6|31225.6|31245.6|31225.6|31243.1|31223.1|1
1732699890000|2024-11-27 09:31:30|31243.1|31223.1|31243.1|31223.1|31243.1|31223.1|31243.1|31223.1|0
1732699900000|2024-11-27 09:31:40|31240.8|31220.8|31182|31142|31251.4|31220.8|31178.5|31132|36
1732699910000|2024-11-27 09:31:50|31178.5|31138.5|31170.6|31150.6|31178.5|31150.6|31170.6|31136|1
1732699920000|2024-11-27 09:32:00|31170.8|31150.8|31143.5|31123.5|31176.2|31150.8|31143.5|31123.5|3
1732699930000|2024-11-27 09:32:10|31088.7|31028.7|31105.4|31085.4|31108.1|31085.4|31073.5|31026|49
1732699940000|2024-11-27 09:32:20|31106|31086|31108.7|31068.7|31116|31086|31103.7|31068.7|0
1732699950000|2024-11-27 09:32:30|31106.2|31066.2|31121.4|31081.4|31121.4|31096|31098.5|31066.2|5
1732699960000|2024-11-27 09:32:40|31118.9|31078.9|31118.5|31078.5|31118.9|31078.9|31116|31076|1
1732699970000|2024-11-27 09:32:50|31121|31081|31141|31081|31141|31086|31121|31081|2
1732699980000|2024-11-27 09:33:00|31133.3|31093.3|31146|31086|31146|31093.5|31133.3|31086|1
1732700010000|2024-11-27 09:33:30|31143.1|31083.1|31138.5|31078.5|31143.1|31083.1|31138.5|31078.5|0
1732700020000|2024-11-27 09:33:40|31141|31081|31133.7|31113.7|31141|31113.7|31131|31081|0
1732700030000|2024-11-27 09:33:50|31133.9|31113.9|31146.6|31126.6|31146.6|31126.6|31133.9|31113.9|2
1732700040000|2024-11-27 09:34:00|31153.5|31133.5|31118.5|31098.5|31153.5|31133.5|31113.5|31093.5|6
1732700050000|2024-11-27 09:34:10|31131|31091|31131|31091|31131|31091|31131|31091|3
1732700060000|2024-11-27 09:34:20|31125.6|31105.6|31137.8|31117.8|31141|31117.8|31125.6|31101|15
1732700070000|2024-11-27 09:34:30|31138.5|31118.5|31165.8|31145.8|31165.8|31145.8|31138.5|31118.5|20
1732700080000|2024-11-27 09:34:40|31212.8|31172.8|31215.8|31175.8|31215.8|31175.8|31212.8|31172.8|1
1732700090000|2024-11-27 09:34:50|31208.3|31188.3|31208.3|31188.3|31208.3|31188.3|31208.3|31188.3|0
1732700100000|2024-11-27 09:35:00|31208.5|31188.5|31213.1|31193.1|31220.8|31193.1|31208.5|31180.8|3
1732700110000|2024-11-27 09:35:10|31227.8|31187.8|31227.8|31187.8|31227.8|31187.8|31227.8|31187.8|3
1732700130000|2024-11-27 09:35:30|31228.3|31188.3|31222.8|31202.8|31228.3|31202.8|31222.8|31188.3|0
1732700140000|2024-11-27 09:35:40|31225.3|31205.3|31298.3|31238.3|31298.3|31238.3|31222.8|31190.5|22
1732700150000|2024-11-27 09:35:50|31295.1|31255.1|31300.3|31260.3|31300.3|31267.8|31273.3|31253.3|4
1732700160000|2024-11-27 09:36:00|31300.5|31260.5|31304.5|31284.5|31305.1|31284.5|31300.5|31260.5|2
1732700170000|2024-11-27 09:36:10|31305.5|31285.5|31308|31288|31325.1|31292.8|31305.5|31284.9|9
1732700180000|2024-11-27 09:36:20|31305.8|31285.8|31298|31278|31305.8|31285.8|31298|31278|1
1732700190000|2024-11-27 09:36:30|31301.2|31261.2|31301.2|31261.2|31301.2|31261.2|31301.2|31261.2|1
1732700200000|2024-11-27 09:36:40|31300.5|31260.5|31302.6|31282.6|31310.1|31282.6|31292.8|31245.8|8
1732700210000|2024-11-27 09:36:50|31305.1|31285.1|31305.1|31285.1|31305.1|31285.1|31305.1|31285.1|0
1732700220000|2024-11-27 09:37:00|||||||||1
1732700230000|2024-11-27 09:37:10|31307.4|31287.4|31298.2|31258.2|31310.5|31288|31298.2|31258.2|1
1732700240000|2024-11-27 09:37:20|31298|31258|31298|31258|31298|31258|31298|31258|0
1732700250000|2024-11-27 09:37:30|31300.3|31260.3|31295.5|31255.5|31300.5|31260.5|31295.5|31255.5|0
1732700260000|2024-11-27 09:37:40|31283.2|31263.2|31283.2|31263.2|31283.2|31263.2|31283.2|31263.2|2
1732700270000|2024-11-27 09:37:50|31283|31263|31283|31263|31283|31263|31283|31263|1
1732700290000|2024-11-27 09:38:10|31290.5|31250.5|31273|31253|31290.5|31253|31273|31250.5|1
1732700300000|2024-11-27 09:38:20|31269.9|31249.9|31267.6|31247.6|31270.1|31250.1|31267.6|31247.6|0
1732700310000|2024-11-27 09:38:30|31275.3|31235.3|31275.5|31235.5|31275.5|31235.5|31275.3|31235.3|0
1732700320000|2024-11-27 09:38:40|31288.2|31268.2|31293|31273|31293|31273|31288.2|31268.2|12
1732700330000|2024-11-27 09:38:50|31320.5|31300.5|31320.5|31300.5|31320.5|31300.5|31320.5|31300.5|4
1732700340000|2024-11-27 09:39:00|31322.8|31302.8|31318.2|31298.2|31325.9|31303|31318.2|31285.9|5
1732700350000|2024-11-27 09:39:10|31318|31298|31352.6|31332.6|31352.6|31332.6|31318|31298|3
1732700360000|2024-11-27 09:39:20|||||||||1
1732700380000|2024-11-27 09:39:40|31360.3|31320.3|31348.2|31308.2|31360.3|31320.3|31348.2|31308.2|0
1732700390000|2024-11-27 09:39:50|31353.2|31293.2|31345.3|31285.3|31353.2|31293.2|31345.3|31285.3|0
1732700400000|2024-11-27 09:40:00|31337.8|31297.8|31347.8|31307.8|31347.8|31307.8|31337.8|31297.8|0
1732700410000|2024-11-27 09:40:10|31350.1|31310.1|31337.8|31317.8|31350.3|31318|31337.8|31310.1|0
1732700430000|2024-11-27 09:40:30|31342.8|31302.8|31350.1|31310.1|31355.3|31310.1|31342.8|31295.1|0
1732700440000|2024-11-27 09:40:40|31350.3|31310.3|31353|31313|31353|31313|31350.3|31310.3|0
1732700470000|2024-11-27 09:41:10|31352.8|31312.8|31330.3|31290.3|31352.8|31312.8|31327.8|31287.8|2
1732700490000|2024-11-27 09:41:30|31328|31288|31325.5|31285.5|31328|31288|31325.5|31285.5|0
1732700510000|2024-11-27 09:41:50|31325.3|31285.3|31325.3|31285.3|31325.3|31285.3|31325.3|31285.3|0
1732700520000|2024-11-27 09:42:00|31313|31293|31315.3|31275.3|31320.3|31293|31312.8|31272.8|0
1732700530000|2024-11-27 09:42:10|31310.1|31290.1|31320.3|31300.3|31335.3|31302.8|31310.1|31289.7|2
1732700540000|2024-11-27 09:42:20|31318|31298|31325.1|31285.1|31325.1|31298|31300.3|31278|1
1732700550000|2024-11-27 09:42:30|31325.3|31285.3|31339.9|31299.9|31339.9|31305.3|31325.3|31285.3|0
1732700560000|2024-11-27 09:42:40|31332.6|31312.6|31335.3|31315.3|31335.3|31315.3|31332.6|31312.6|0
1732700570000|2024-11-27 09:42:50|31332.8|31312.8|31332.8|31312.8|31332.8|31312.8|31332.8|31312.8|0
1732700580000|2024-11-27 09:43:00|31340.5|31300.5|31332.8|31312.8|31340.5|31312.8|31332.8|31300.5|0
1732700590000|2024-11-27 09:43:10|31340.3|31300.3|31335.1|31315.1|31340.3|31315.1|31332.6|31300.3|5
1732700600000|2024-11-27 09:43:20|31332.8|31312.8|31332.8|31312.8|31332.8|31312.8|31332.8|31312.8|0
1732700610000|2024-11-27 09:43:30|31337.8|31317.8|31372.8|31352.8|31372.8|31352.8|31337.8|31317.8|23
1732700620000|2024-11-27 09:43:40|31373|31353|31373|31353|31373|31353|31373|31353|3
1732700630000|2024-11-27 09:43:50|31377.8|31357.8|31377.8|31357.8|31377.8|31357.8|31377.8|31357.8|0
1732700640000|2024-11-27 09:44:00|31382.8|31362.8|31382.8|31362.8|31382.8|31362.8|31380.3|31360.3|29
1732700660000|2024-11-27 09:44:20|||||||||6
1732700670000|2024-11-27 09:44:30|||||||||9
1732700680000|2024-11-27 09:44:40|31385.1|31365.1|31387.8|31367.8|31387.8|31367.8|31385.1|31365.1|1
1732700690000|2024-11-27 09:44:50|31390.1|31370.1|31392.8|31372.8|31397.8|31377.8|31390.1|31370.1|6
1732700700000|2024-11-27 09:45:00|31395.3|31375.3|31390.3|31370.3|31395.3|31375.3|31390.3|31370.3|2
1732700710000|2024-11-27 09:45:10|31387.8|31367.8|31387.8|31367.8|31390.3|31370.3|31387.8|31367.8|0
1732700720000|2024-11-27 09:45:20|31385.5|31365.5|31362.8|31342.8|31392.8|31365.5|31362.8|31332.8|9
1732700750000|2024-11-27 09:45:50|31360.5|31340.5|31362.8|31342.8|31362.8|31342.8|31360.3|31340.3|1
1732700760000|2024-11-27 09:46:00|31360.3|31340.3|31360.3|31340.3|31360.3|31340.3|31360.3|31340.3|0
1732700780000|2024-11-27 09:46:20|31355.7|31335.7|31355.3|31335.3|31355.7|31335.7|31355.3|31335.3|1
1732700790000|2024-11-27 09:46:30|31332.8|31312.8|31317.8|31297.8|31332.8|31312.8|31317.8|31297.8|2
1732700800000|2024-11-27 09:46:40|31312.8|31292.8|31312.8|31292.8|31312.8|31292.8|31312.8|31292.8|0
1732700810000|2024-11-27 09:46:50|31312.6|31292.6|31308|31288|31312.6|31292.6|31308|31288|1
1732700820000|2024-11-27 09:47:00|31307.8|31287.8|31307.8|31287.8|31307.8|31287.8|31307.8|31287.8|0
1732700830000|2024-11-27 09:47:10|31305.3|31285.3|31305.3|31285.3|31305.3|31285.3|31305.3|31285.3|0
1732700840000|2024-11-27 09:47:20|31312.2|31292.2|31334.9|31294.9|31334.9|31294.9|31312.2|31292.2|20
1732700850000|2024-11-27 09:47:30|31335.3|31295.3|31330.1|31310.1|31335.5|31310.1|31330.1|31295.3|1
1732700860000|2024-11-27 09:47:40|31330.5|31310.5|31353|31313|31355.5|31318|31330.5|31310.5|2
1732700870000|2024-11-27 09:47:50|31355.3|31315.3|31348|31328|31355.5|31328|31348|31315.3|0
1732700880000|2024-11-27 09:48:00|31350.5|31330.5|31350.7|31330.7|31353|31333|31350.5|31330.5|0
1732700890000|2024-11-27 09:48:10|31350.5|31330.5|31350.5|31330.5|31350.5|31330.5|31350.5|31330.5|6
1732700900000|2024-11-27 09:48:20|31353.6|31313.6|31330.7|31290.7|31353.6|31313.6|31330.7|31290.7|0
1732700910000|2024-11-27 09:48:30|31323|31303|31318|31298|31323|31303|31318|31298|0
1732700930000|2024-11-27 09:48:50|31320.5|31300.5|31320.5|31300.5|31320.5|31300.5|31320.5|31300.5|0
1732700940000|2024-11-27 09:49:00|31323|31303|31323|31303|31323|31303|31323|31303|0
1732700950000|2024-11-27 09:49:10|31325.3|31305.3|31323|31303|31325.5|31305.5|31323|31303|0
1732700960000|2024-11-27 09:49:20|31325.5|31305.5|31333|31313|31333|31313|31325.5|31305.5|8
1732700970000|2024-11-27 09:49:30|31335.5|31315.5|31345.5|31305.5|31353|31318|31335.5|31305.5|1
1732700980000|2024-11-27 09:49:40|31340.7|31300.7|31328.4|31308.4|31340.7|31308.4|31328.4|31300.7|2
1732700990000|2024-11-27 09:49:50|31323.4|31303.4|31323|31303|31323.4|31303.4|31323|31303|0
1732701000000|2024-11-27 09:50:00|31313.2|31293.2|31308.4|31288.4|31320.7|31293.2|31308.4|31280.7|3
1732701010000|2024-11-27 09:50:10|31305.5|31285.5|31310.1|31290.1|31310.1|31290.1|31305.5|31285.5|5
1732701020000|2024-11-27 09:50:20|31329.9|31289.9|31347.8|31327.8|31355.3|31327.8|31328|31289.9|0
1732701030000|2024-11-27 09:50:30|31348|31328|31348.2|31328.2|31360.5|31328.2|31348|31320.5|2
1732701040000|2024-11-27 09:50:40|31348|31328|31343|31323|31355.7|31328|31343|31315.5|1
1732701050000|2024-11-27 09:50:50|31356.1|31296.1|31325.7|31285.7|31356.1|31305.5|31323|31285.7|1
1732701060000|2024-11-27 09:51:00|31313|31293|31313|31293|31313|31293|31313|31293|2
1732701070000|2024-11-27 09:51:10|31310.5|31290.5|31310.5|31290.5|31310.5|31290.5|31310.5|31290.5|0
1732701080000|2024-11-27 09:51:20|31325.1|31285.1|31320.5|31280.5|31325.5|31293.2|31313.2|31280.5|3
1732701090000|2024-11-27 09:51:30|31313|31293|31325.5|31285.5|31325.5|31293|31313|31285.5|0
1732701140000|2024-11-27 09:52:20|31323|31283|31318.2|31278.2|31330.7|31283|31318.2|31270.7|2
1732701150000|2024-11-27 09:52:30|31320.5|31280.5|31320.5|31280.5|31320.5|31280.5|31320.5|31280.5|1
1732701170000|2024-11-27 09:52:50|31315.5|31275.5|31315.5|31275.5|31315.5|31275.5|31315.5|31275.5|0
1732701200000|2024-11-27 09:53:20|31308|31288|31315.5|31275.5|31315.5|31288|31308|31275.5|0
1732701210000|2024-11-27 09:53:30|31303.2|31283.2|31305.5|31285.5|31305.5|31285.5|31303.2|31283.2|4
1732701220000|2024-11-27 09:53:40|31307.8|31287.8|31308|31288|31308|31288|31307.8|31287.8|0
1732701230000|2024-11-27 09:53:50|31310.3|31290.3|31310.3|31290.3|31310.3|31290.3|31310.3|31290.3|0
1732701240000|2024-11-27 09:54:00|31310.5|31290.5|31315.5|31295.5|31315.5|31295.5|31310.5|31290.5|1
1732701250000|2024-11-27 09:54:10|31318|31298|31315.7|31295.7|31318|31298|31315.7|31295.7|0
1732701260000|2024-11-27 09:54:20|31317.8|31297.8|31315.5|31295.5|31318|31298|31315.5|31295.5|0
1732701270000|2024-11-27 09:54:30|31320.1|31300.1|31327.6|31307.6|31330.3|31307.6|31320.1|31290.3|1
1732701280000|2024-11-27 09:54:40|31334.9|31314.9|31353|31333|31375.7|31342.4|31334.9|31314.9|19
1732701290000|2024-11-27 09:54:50|31360.5|31320.5|31355.1|31335.1|31360.5|31335.1|31355.1|31320.5|6
1732701300000|2024-11-27 09:55:00|31363|31343|31375.3|31335.3|31375.3|31343|31363|31335.3|0
1732701310000|2024-11-27 09:55:10|31375.5|31335.5|31375.5|31335.5|31375.5|31335.5|31375.5|31335.5|0
1732701320000|2024-11-27 09:55:20|31375.7|31335.7|31368|31348|31375.7|31348|31368|31335.7|0
1732701340000|2024-11-27 09:55:40|31370.3|31350.3|31368.2|31348.2|31370.5|31350.5|31368.2|31348.2|3
1732701350000|2024-11-27 09:55:50|31380.5|31340.5|31380.7|31340.7|31380.7|31340.7|31380.5|31340.5|0
1732701360000|2024-11-27 09:56:00|31373|31353|31350.5|31310.5|31380.7|31353|31350.5|31308.2|2
1732701370000|2024-11-27 09:56:10|31348.2|31308.2|31340.5|31300.5|31348.2|31308.2|31340.5|31300.5|0
1732701380000|2024-11-27 09:56:20|||||||||1
1732701410000|2024-11-27 09:56:50|31328.2|31308.2|31328|31308|31328.2|31308.2|31328|31308|1
1732701420000|2024-11-27 09:57:00|31332.6|31312.6|31345.5|31325.5|31345.5|31325.5|31332.6|31312.6|6
1732701430000|2024-11-27 09:57:10|31343.2|31323.2|31345.5|31325.5|31345.5|31325.5|31343.2|31323.2|1
1732701440000|2024-11-27 09:57:20|31350.5|31330.5|31348|31328|31380.3|31333|31348|31320.3|19
1732701450000|2024-11-27 09:57:30|31348.4|31328.4|31353|31333|31353|31333|31348.4|31328.4|1
1732701460000|2024-11-27 09:57:40|31373|31335.5|31375.5|31355.5|31378|31355.5|31373|31335.5|6
1732701470000|2024-11-27 09:57:50|31373.2|31353.2|31382.6|31362.6|31385.3|31362.6|31373|31345.3|17
1732701480000|2024-11-27 09:58:00|31383.2|31363.2|31395.5|31375.5|31395.7|31375.7|31383.2|31363.2|6
1732701500000|2024-11-27 09:58:20|31393.2|31373.2|31393.2|31373.2|31393.2|31373.2|31393.2|31373.2|0
1732701510000|2024-11-27 09:58:30|31393|31373|31400.7|31360.7|31400.7|31373|31393|31360.7|0
1732701530000|2024-11-27 09:58:50|||||||||1
1732701540000|2024-11-27 09:59:00|31400.9|31360.9|31393|31373|31400.9|31373|31393|31360.9|1
1732701550000|2024-11-27 09:59:10|31395.5|31375.5|31395.5|31375.5|31395.5|31375.5|31395.5|31375.5|0
1732701570000|2024-11-27 09:59:30|31395.7|31375.7|31403|31383|31403|31383|31395.7|31375.7|2
1732701590000|2024-11-27 09:59:50|31408|31388|31408|31388|31408|31388|31408|31388|0
1732701600000|2024-11-27 10:00:00|31398.8|31378.8|31412.6|31352.6|31412.6|31378.8|31395.3|31352.6|10
1732701610000|2024-11-27 10:00:10|31410.3|31350.3|31398.2|31378.2|31410.3|31378.2|31398.2|31350.3|1
1732701620000|2024-11-27 10:00:20|31398|31378|31398.2|31378.2|31398.2|31378.2|31398|31378|2
1732701630000|2024-11-27 10:00:30|31407.4|31387.4|31410.3|31390.3|31412.8|31392.8|31407.4|31387.4|3
1732701640000|2024-11-27 10:00:40|31413|31393|31413|31393|31413|31393|31413|31393|6
1732701650000|2024-11-27 10:00:50|31418|31398|31415.5|31395.5|31418|31398|31415.5|31395.5|6
1732701660000|2024-11-27 10:01:00|31413|31393|31425.1|31385.1|31425.1|31395.5|31410.5|31385.1|3
1732701670000|2024-11-27 10:01:10|31425.3|31385.3|31510.3|31490.3|31548.3|31492.8|31425.3|31385.3|5
1732701680000|2024-11-27 10:01:20|31510.1|31490.1|31532.8|31512.8|31532.8|31512.8|31510.1|31490.1|6
1732701690000|2024-11-27 10:01:30|31530.5|31510.5|31525.3|31485.3|31535.5|31510.5|31523|31485.3|11
1732701700000|2024-11-27 10:01:40|31513|31493|31510.3|31470.3|31515.3|31493|31502.8|31470.3|0
1732701710000|2024-11-27 10:01:50|31497.8|31477.8|31492.8|31472.8|31505.3|31477.8|31492.8|31465.3|1
1732701720000|2024-11-27 10:02:00|31488.2|31468.2|31473.2|31453.2|31488.2|31468.2|31473.2|31453.2|9
1732701730000|2024-11-27 10:02:10|31478.2|31458.2|31468.4|31448.4|31478.2|31458.2|31468.4|31448.4|8
1732701740000|2024-11-27 10:02:20|31468.2|31448.2|31468.2|31448.2|31468.2|31448.2|31468.2|31448.2|1
1732701750000|2024-11-27 10:02:30|31453.6|31433.6|31438|31418|31456.1|31433.6|31428.4|31408.4|16
1732701760000|2024-11-27 10:02:40|31445.5|31405.5|31445.5|31405.5|31445.5|31405.5|31443|31403|2
1732701770000|2024-11-27 10:02:50|31459|31439|31432.5|31392.5|31461.1|31441.1|31432.5|31392.5|34
1732701780000|2024-11-27 10:03:00|31419|31399|31413|31393|31419|31399|31413|31393|8
1732701790000|2024-11-27 10:03:10|31420.5|31380.5|31420.5|31380.5|31420.5|31380.5|31420.5|31380.5|1
1732701800000|2024-11-27 10:03:20|31406.7|31366.7|31383.2|31343.2|31406.7|31366.7|31383.2|31343.2|5
1732701810000|2024-11-27 10:03:30|31385.5|31345.5|31385.5|31345.5|31385.5|31345.5|31385.5|31345.5|0
1732701820000|2024-11-27 10:03:40|31378|31358|31405.3|31345.3|31405.3|31358|31378|31345.3|4
1732701830000|2024-11-27 10:03:50|31405.5|31345.5|31395.1|31375.1|31405.5|31375.1|31395.1|31345.5|2
1732701840000|2024-11-27 10:04:00|31395.5|31375.5|31395.5|31375.5|31395.5|31375.5|31395.5|31375.5|0
1732701850000|2024-11-27 10:04:10|31395.7|31375.7|31438.2|31398.2|31438.2|31398.2|31395.7|31375.7|5
1732701860000|2024-11-27 10:04:20|31439.3|31399.3|31460.7|31420.7|31460.7|31425.5|31439.3|31399.3|11
1732701870000|2024-11-27 10:04:30|31458|31418|31398.2|31378.2|31465.3|31418|31398.2|31378.2|11
1732701880000|2024-11-27 10:04:40|31360.9|31340.9|31359.9|31339.9|31360.9|31340.9|31359.9|31339.9|17
1732701890000|2024-11-27 10:04:50|31357.6|31337.6|31345.7|31325.7|31357.6|31337.6|31345.7|31325.7|2
1732701900000|2024-11-27 10:05:00|31350.7|31310.7|31348|31328|31360.9|31333.2|31343.2|31310.7|12
1732701910000|2024-11-27 10:05:10|31348.2|31328.2|31375.3|31355.3|31375.3|31355.3|31348.2|31328.2|2
1732701920000|2024-11-27 10:05:20|31373|31353|31357.8|31317.8|31376.1|31353|31338.4|31315.3|25
1732701930000|2024-11-27 10:05:30|31358.4|31318.4|31410.7|31370.7|31410.7|31373.2|31358.4|31318.4|11
1732701940000|2024-11-27 10:05:40|31428|31368|31430.9|31370.9|31430.9|31370.9|31428|31368|1
1732701950000|2024-11-27 10:05:50|31436.1|31376.1|31423.8|31383.8|31436.1|31383.8|31423.8|31376.1|5
1732701960000|2024-11-27 10:06:00|31423.6|31383.6|31423.6|31383.6|31423.6|31383.6|31423.6|31383.6|0
1732701970000|2024-11-27 10:06:10|31418.6|31378.6|31393.6|31373.6|31420.9|31378.6|31393.6|31360.9|0
1732702010000|2024-11-27 10:06:50|31405.9|31385.9|31411.1|31391.1|31411.1|31391.1|31405.9|31385.9|1
1732702020000|2024-11-27 10:07:00|31418|31398|31440.5|31400.5|31445.5|31400.5|31418|31385.5|1
1732702030000|2024-11-27 10:07:10|31440.7|31400.7|31440.7|31400.7|31440.7|31400.7|31440.7|31400.7|0
1732702040000|2024-11-27 10:07:20|31438.4|31398.4|31440.7|31400.7|31440.7|31400.7|31438.4|31398.4|0
1732702060000|2024-11-27 10:07:40|31438.4|31398.4|31438.8|31418.8|31442.8|31420.9|31438|31398.2|1
1732702090000|2024-11-27 10:08:10|31438.6|31418.6|31433.6|31413.6|31446.3|31418.6|31433.6|31406.3|1
1732702100000|2024-11-27 10:08:20|31436.1|31396.1|31436.1|31396.1|31436.1|31396.1|31436.1|31396.1|2
1732702130000|2024-11-27 10:08:50|31438.6|31418.6|31443.6|31423.6|31443.6|31423.6|31438.6|31418.6|2
1732702150000|2024-11-27 10:09:10|31441.3|31421.3|31443.6|31423.6|31443.6|31423.6|31441.1|31421.1|0
1732702160000|2024-11-27 10:09:20|31441.3|31421.3|31451.1|31411.1|31451.1|31423.6|31441.1|31411.1|0
1732702170000|2024-11-27 10:09:30|31448.8|31408.8|31448.6|31408.6|31448.8|31408.8|31448.6|31408.6|0
1732702180000|2024-11-27 10:09:40|31446.3|31406.3|31446.1|31406.1|31446.3|31406.3|31446.1|31406.1|0
1732702190000|2024-11-27 10:09:50|31433.6|31413.6|31433.6|31413.6|31433.6|31413.6|31433.6|31413.6|0
1732702210000|2024-11-27 10:10:10|31448.2|31408.2|31460.9|31400.9|31460.9|31408.4|31448.2|31400.9|1
1732702220000|2024-11-27 10:10:20|31448.6|31408.6|31428.4|31408.4|31448.6|31408.6|31428.4|31408.4|2
1732702230000|2024-11-27 10:10:30|31421.1|31381.1|31413.6|31373.6|31421.1|31381.1|31413.6|31373.6|0
1732702250000|2024-11-27 10:10:50|31410.9|31390.9|31410.9|31390.9|31410.9|31390.9|31410.9|31390.9|3
1732702260000|2024-11-27 10:11:00|31411.1|31391.1|31411.1|31391.1|31411.1|31391.1|31411.1|31391.1|0
1732702270000|2024-11-27 10:11:10|31413.4|31393.4|31413.6|31393.6|31413.6|31393.6|31413.4|31393.4|0
1732702290000|2024-11-27 10:11:30|31408.6|31388.6|31408.6|31388.6|31413.6|31393.6|31408.6|31388.6|1
1732702300000|2024-11-27 10:11:40|31409.2|31389.2|31423.2|31403.2|31423.2|31403.2|31409.2|31389.2|4
1732702320000|2024-11-27 10:12:00|31425.5|31405.5|31459.7|31419.7|31459.7|31419.7|31425.5|31405.5|13
1732702330000|2024-11-27 10:12:10|31464.3|31424.3|31460.9|31440.9|31465.9|31440.9|31458.2|31424.3|1
1732702340000|2024-11-27 10:12:20|31461.7|31421.7|31461.7|31421.7|31461.7|31421.7|31461.7|31421.7|2
1732702350000|2024-11-27 10:12:30|31461.1|31421.1|31443.8|31403.8|31461.1|31421.1|31438.8|31403.8|0
1732702360000|2024-11-27 10:12:40|31450.5|31430.5|31450.5|31430.5|31450.5|31430.5|31450.5|31430.5|2
1732702370000|2024-11-27 10:12:50|31450.9|31430.9|31453.6|31433.6|31461.3|31433.6|31450.9|31421.1|2
1732702380000|2024-11-27 10:13:00|31455.9|31435.9|31456.1|31436.1|31456.1|31436.1|31455.9|31435.9|0
1732702390000|2024-11-27 10:13:10|31453.8|31433.8|31453.6|31433.6|31461.1|31433.8|31453.6|31421.1|0
1732702410000|2024-11-27 10:13:30|31466.1|31426.1|31461.1|31441.1|31466.1|31441.1|31458.6|31426.1|0
1732702420000|2024-11-27 10:13:40|31460.9|31440.9|31458.6|31438.6|31460.9|31440.9|31458.6|31438.6|1
1732702440000|2024-11-27 10:14:00|31449.4|31429.4|31448.6|31428.6|31449.4|31429.4|31448.6|31428.6|0
1732702450000|2024-11-27 10:14:10|31456.3|31416.3|31434|31414|31456.3|31416.3|31434|31408.6|0
1732702460000|2024-11-27 10:14:20|31433.6|31413.6|31426.1|31406.1|31433.6|31413.6|31426.1|31406.1|0
1732702470000|2024-11-27 10:14:30|31423.6|31403.6|31423.6|31403.6|31423.6|31403.6|31423.6|31403.6|0
1732702480000|2024-11-27 10:14:40|31426.1|31406.1|31425.9|31385.9|31426.1|31406.1|31418.4|31385.9|10
1732702490000|2024-11-27 10:14:50|31418.4|31398.4|31418.4|31398.4|31418.4|31398.4|31418.4|31398.4|1
1732702500000|2024-11-27 10:15:00|31432.2|31412.2|31432.2|31412.2|31432.2|31412.2|31432.2|31412.2|2
1732702510000|2024-11-27 10:15:10|31433.2|31413.2|31433.2|31413.2|31433.2|31413.2|31433.2|31413.2|0
1732702540000|2024-11-27 10:15:40|31435.7|31415.7|31440.7|31420.7|31440.7|31420.7|31433.2|31413.2|0
1732702550000|2024-11-27 10:15:50|31450.7|31410.7|31438.2|31418.2|31450.7|31420.7|31438.2|31410.7|0
1732702560000|2024-11-27 10:16:00|31445.9|31405.9|31438.4|31418.4|31450.5|31418.4|31433.2|31405.9|0
1732702570000|2024-11-27 10:16:10|31445.9|31405.9|31438.2|31418.2|31445.9|31418.2|31438|31405.9|0
1732702580000|2024-11-27 10:16:20|31433.2|31413.2|31433.2|31413.2|31433.2|31413.2|31433.2|31413.2|0
1732702590000|2024-11-27 10:16:30|31435.5|31415.5|31435.7|31415.7|31435.7|31415.7|31433.4|31413.4|0
1732702600000|2024-11-27 10:16:40|31433.2|31413.2|31418.2|31398.2|31433.2|31413.2|31413|31380.7|2
1732702610000|2024-11-27 10:16:50|31411.3|31391.3|31415.7|31375.7|31415.7|31391.3|31408.2|31375.7|1
1732702620000|2024-11-27 10:17:00|31408.2|31388.2|31408.2|31388.2|31408.2|31388.2|31408.2|31388.2|0
1732702630000|2024-11-27 10:17:10|31415.7|31375.7|31415.7|31375.7|31415.7|31388.2|31408.2|31375.7|1
1732702640000|2024-11-27 10:17:20|31410.7|31370.7|31410.7|31370.7|31410.7|31370.7|31410.7|31370.7|0
1732702650000|2024-11-27 10:17:30|31406.1|31366.1|31403.2|31363.2|31406.1|31366.1|31403.2|31363.2|0
1732702660000|2024-11-27 10:17:40|31405.5|31365.5|31400.7|31380.7|31405.7|31380.7|31400.7|31365.5|2
1732702670000|2024-11-27 10:17:50|31413.2|31393.2|31423.2|31403.2|31423.2|31403.2|31413.2|31393.2|2
1732702680000|2024-11-27 10:18:00|31450.1|31390.1|31450.7|31390.7|31450.7|31390.7|31450.1|31390.1|1
1732702690000|2024-11-27 10:18:10|31445.7|31405.7|31448.2|31428.2|31454.8|31428.2|31445.7|31405.7|2
1732702700000|2024-11-27 10:18:20|31460.5|31420.5|31460.9|31420.9|31460.9|31420.9|31460.5|31420.5|0
1732702710000|2024-11-27 10:18:30|31458.4|31418.4|31430.7|31390.7|31458.4|31418.4|31430.7|31390.7|1
1732702720000|2024-11-27 10:18:40|31423.2|31383.2|31425.7|31385.7|31425.7|31385.7|31423.2|31383.2|0
1732702730000|2024-11-27 10:18:50|31420.7|31380.7|31413.6|31373.6|31420.7|31380.7|31413.6|31373.6|1
1732702740000|2024-11-27 10:19:00|31413|31373|31413.2|31373.2|31413.4|31373.4|31413|31373|0
1732702770000|2024-11-27 10:19:30|31408.4|31368.4|31408.2|31368.2|31408.4|31368.4|31408.2|31368.2|1
1732702800000|2024-11-27 10:20:00|31403.6|31363.6|31398.2|31378.2|31405.7|31378.2|31398.2|31363.4|0
1732702810000|2024-11-27 10:20:10|31402.8|31382.8|31415.7|31375.7|31415.7|31383.2|31402.8|31375.5|0
1732702830000|2024-11-27 10:20:30|31413.2|31373.2|31413.2|31373.2|31413.2|31373.2|31413.2|31373.2|0
1732702860000|2024-11-27 10:21:00|31410.9|31370.9|31405.7|31385.7|31410.9|31385.7|31405.7|31368.4|6
1732702890000|2024-11-27 10:21:30|31425.9|31405.9|31440.7|31400.7|31440.9|31415.9|31425.9|31400.7|4
1732702930000|2024-11-27 10:22:10|31435.2|31415.2|31435.7|31415.7|31435.7|31415.7|31435.2|31415.2|1
1732702940000|2024-11-27 10:22:20|31442.5|31422.5|31443.2|31423.2|31443.2|31423.2|31442.5|31422.5|0
1732702950000|2024-11-27 10:22:30|31450.9|31410.9|31450.9|31410.9|31450.9|31410.9|31450.9|31410.9|0
1732702960000|2024-11-27 10:22:40|31450.7|31410.7|31450.5|31390.5|31451.3|31410.7|31450.5|31390.5|1
1732702970000|2024-11-27 10:22:50|31423|31383|31423|31383|31423|31383|31423|31383|0
1732702980000|2024-11-27 10:23:00|31417.5|31397.5|31417.5|31397.5|31417.5|31397.5|31417.5|31397.5|0
1732702990000|2024-11-27 10:23:10|31418|31398|31418|31398|31418|31398|31418|31398|0
1732703000000|2024-11-27 10:23:20|31425.7|31385.7|31420.2|31400.2|31425.7|31400.2|31418|31385.7|2
1732703010000|2024-11-27 10:23:30|31422.5|31402.5|31420.2|31400.2|31422.5|31402.5|31420.2|31400.2|0
1732703020000|2024-11-27 10:23:40|||||||||1
1732703060000|2024-11-27 10:24:20|31422.7|31402.7|31422.7|31402.7|31422.7|31402.7|31422.7|31402.7|0
1732703070000|2024-11-27 10:24:30|31425.2|31405.2|31427.9|31407.9|31427.9|31407.9|31425.2|31405.2|1
1732703080000|2024-11-27 10:24:40|31430.4|31410.4|31430.4|31410.4|31430.4|31410.4|31430.4|31410.4|0
1732703090000|2024-11-27 10:24:50|31432.9|31412.9|31432.9|31412.9|31432.9|31412.9|31432.9|31412.9|2
1732703100000|2024-11-27 10:25:00|31428.2|31408.2|31435|31415|31440|31415|31427.7|31395.9|2
1732703110000|2024-11-27 10:25:10|31432.5|31412.5|31422.9|31402.9|31432.5|31412.5|31422.7|31390.7|9
1732703120000|2024-11-27 10:25:20|31417.9|31397.9|31413.2|31393.2|31417.9|31397.9|31413.2|31393.2|1
1732703150000|2024-11-27 10:25:50|31413.4|31393.4|31452.9|31432.9|31452.9|31432.9|31413.4|31393.4|8
1732703170000|2024-11-27 10:26:10|31465.4|31425.4|31465.4|31425.4|31465.4|31425.4|31465.4|31425.4|1
1732703180000|2024-11-27 10:26:20|31457.7|31437.7|31457.9|31437.9|31457.9|31437.9|31457.7|31437.7|0
1732703210000|2024-11-27 10:26:50|31460.2|31440.2|31460.2|31440.2|31460.4|31440.4|31460.2|31440.2|0
1732703220000|2024-11-27 10:27:00|31457.9|31437.9|31437.7|31417.7|31457.9|31437.9|31437.7|31417.3|6
1732703250000|2024-11-27 10:27:30|31435.4|31415.4|31435.4|31415.4|31435.4|31415.4|31435.4|31415.4|0
1732703260000|2024-11-27 10:27:40|31437.9|31417.9|31433.1|31413.1|31445.6|31417.9|31433.1|31405.6|0
1732703270000|2024-11-27 10:27:50|31432.9|31412.9|31432.9|31412.9|31432.9|31412.9|31432.9|31412.9|0
1732703280000|2024-11-27 10:28:00|31430.6|31410.6|31437.5|31417.5|31437.5|31417.5|31430.6|31410.6|3
1732703340000|2024-11-27 10:29:00|31430.4|31410.4|31423.1|31403.1|31430.4|31410.4|31423.1|31403.1|1
1732703360000|2024-11-27 10:29:20|31422.9|31402.9|31442.9|31422.9|31450.6|31422.9|31422.9|31402.9|1
1732703370000|2024-11-27 10:29:30|31447.5|31427.5|31447.9|31427.9|31447.9|31427.9|31447.5|31427.5|0
1732703390000|2024-11-27 10:29:50|31460.4|31420.4|31460.4|31420.4|31460.4|31420.4|31460.4|31420.4|0
1732703410000|2024-11-27 10:30:10|31448.1|31428.1|31447.9|31427.9|31448.1|31428.1|31447.9|31427.9|0
1732703420000|2024-11-27 10:30:20|31455.6|31415.6|31450.6|31410.6|31455.6|31415.6|31450.6|31410.6|1
1732703430000|2024-11-27 10:30:30|31450.2|31410.2|31450.2|31410.2|31450.2|31417.9|31437.9|31410.2|0
1732703440000|2024-11-27 10:30:40|31450.4|31410.4|31450.4|31410.4|31450.4|31410.4|31450.4|31410.4|0
1732703450000|2024-11-27 10:30:50|31445.8|31405.8|31445.6|31405.6|31445.8|31405.8|31445.6|31405.6|0
1732703470000|2024-11-27 10:31:10|31445.4|31405.4|31445.4|31405.4|31445.4|31405.4|31445.4|31405.4|0
1732703480000|2024-11-27 10:31:20|31437.9|31417.9|31437.9|31417.9|31445.6|31417.9|31437.9|31405.6|0
1732703490000|2024-11-27 10:31:30|31445.4|31405.4|31442.9|31402.9|31445.4|31405.4|31442.9|31402.9|0
1732703500000|2024-11-27 10:31:40|31438.1|31398.1|31416.3|31376.3|31438.1|31398.1|31414|31373.1|2
1732703510000|2024-11-27 10:31:50|31411.3|31391.3|31411.3|31391.3|31411.3|31391.3|31411.3|31391.3|1
1732703520000|2024-11-27 10:32:00|31427.9|31387.9|31440.2|31400.2|31440.2|31400.2|31427.9|31387.9|6
1732703540000|2024-11-27 10:32:20|31442.5|31402.5|31437.7|31417.7|31442.7|31417.7|31437.7|31402.5|2
1732703550000|2024-11-27 10:32:30|31438.1|31418.1|31450.4|31410.4|31450.4|31418.1|31438.1|31410.4|0
1732703570000|2024-11-27 10:32:50|31455.2|31415.2|31455|31435|31455.2|31435|31452.5|31415.2|21
1732703600000|2024-11-27 10:33:20|31450|31430|31437.5|31417.5|31450|31430|31437.5|31417.5|2
1732703610000|2024-11-27 10:33:30|31449.8|31409.8|31449.8|31409.8|31449.8|31409.8|31449.8|31409.8|1
1732703620000|2024-11-27 10:33:40|31454.8|31414.8|31454.8|31414.8|31454.8|31414.8|31454.8|31414.8|2
1732703630000|2024-11-27 10:33:50|31455.6|31415.6|31452.5|31432.5|31455.6|31435.4|31450.2|31415.6|3
1732703640000|2024-11-27 10:34:00|31459.8|31439.8|31457.3|31437.3|31459.8|31439.8|31457.3|31437.3|0
1732703660000|2024-11-27 10:34:20|31455.2|31435.2|31440|31400|31455.2|31435.2|31433.3|31400|7
1732703670000|2024-11-27 10:34:30|31439.8|31399.8|31427.3|31407.3|31439.8|31407.3|31427.3|31399.8|1
1732703680000|2024-11-27 10:34:40|31427.1|31407.1|31435|31415|31444.8|31417.3|31427.1|31404.8|11
1732703700000|2024-11-27 10:35:00|31437.3|31417.3|31437.3|31417.3|31437.3|31417.3|31437.3|31417.3|0
1732703710000|2024-11-27 10:35:10|31439.8|31419.8|31442.3|31422.3|31442.3|31422.3|31439.8|31419.8|2
1732703720000|2024-11-27 10:35:20|31444.8|31424.8|31447.1|31407.1|31454.8|31424.8|31444.8|31394.8|1
1732703730000|2024-11-27 10:35:30|31447.3|31407.3|31483.8|31463.8|31483.8|31463.8|31432.3|31404.8|10
1732703740000|2024-11-27 10:35:40|31484.8|31464.8|31485|31465|31485|31465|31484.8|31464.8|0
1732703750000|2024-11-27 10:35:50|31487.3|31467.3|31489.8|31469.8|31489.8|31469.8|31487.3|31467.3|0
1732703760000|2024-11-27 10:36:00|31497.5|31477.5|31507.1|31487.1|31507.1|31487.1|31497.5|31477.5|5
1732703770000|2024-11-27 10:36:10|31507.3|31487.3|31512.3|31492.3|31524.8|31492.3|31507.3|31479.8|3
1732703780000|2024-11-27 10:36:20|31507.5|31487.5|31497.3|31477.3|31507.5|31487.5|31497.3|31477.3|1
1732703790000|2024-11-27 10:36:30|31494.8|31474.8|31470.8|31450.8|31494.8|31474.8|31470.8|31450.8|3
1732703800000|2024-11-27 10:36:40|31468.5|31448.5|31454.8|31434.8|31468.5|31448.5|31454.8|31434.8|0
1732703810000|2024-11-27 10:36:50|31467.1|31427.1|31454.8|31434.8|31467.1|31434.8|31454.8|31427.1|0
1732703820000|2024-11-27 10:37:00|31466.2|31426.2|31464.8|31424.8|31466.2|31426.2|31460|31420|1
1732703830000|2024-11-27 10:37:10|31452.3|31432.3|31452.3|31432.3|31452.3|31432.3|31452.3|31432.3|0
1732703850000|2024-11-27 10:37:30|31464.6|31424.6|31452.5|31432.5|31464.8|31432.5|31452.5|31424.6|3
1732703860000|2024-11-27 10:37:40|31457.1|31437.1|31457.1|31437.1|31457.1|31437.1|31457.1|31437.1|2
1732703870000|2024-11-27 10:37:50|31469.4|31429.4|31469.4|31429.4|31469.4|31429.4|31469.4|31429.4|0
1732703880000|2024-11-27 10:38:00|31470|31430|31470|31430|31470|31430|31469.8|31429.8|5
1732703890000|2024-11-27 10:38:10|31480.7|31460.7|31482.1|31462.1|31482.1|31462.1|31480.7|31460.7|51
1732703900000|2024-11-27 10:38:20|31484.4|31464.4|31534.8|31514.8|31534.8|31514.8|31484.4|31464.4|4
1732703910000|2024-11-27 10:38:30|31550.9|31530.9|31619.4|31579.4|31619.4|31579.4|31550.9|31518.4|20
1732703920000|2024-11-27 10:38:40|31619.6|31579.6|31604.2|31564.2|31619.6|31591.9|31604.2|31564.2|7
1732703930000|2024-11-27 10:38:50|31601.9|31561.9|31626.7|31606.7|31629.2|31609.2|31586.9|31554.4|12
1732703940000|2024-11-27 10:39:00|31639.2|31599.2|31634.6|31594.6|31639.2|31606.7|31624.6|31594.2|3
1732703950000|2024-11-27 10:39:10|31634.4|31594.4|31611.3|31591.3|31634.4|31601.9|31611.3|31591.3|3
1732703960000|2024-11-27 10:39:20|31606.7|31586.7|31614.4|31574.4|31614.4|31586.7|31606.7|31574.4|2
1732703970000|2024-11-27 10:39:30|31611.9|31571.9|31611.9|31571.9|31611.9|31571.9|31611.9|31571.9|1
1732703980000|2024-11-27 10:39:40|31614.4|31574.4|31602.1|31582.1|31614.4|31582.1|31602.1|31574.4|2
1732703990000|2024-11-27 10:39:50|31601.9|31581.9|31594.4|31574.4|31601.9|31581.9|31594.4|31574.4|1
1732704000000|2024-11-27 10:40:00|31589.4|31554.4|31581.9|31561.9|31589.4|31561.9|31581.9|31549.4|4
1732704010000|2024-11-27 10:40:10|31575|31555|31574.4|31554.4|31575|31555|31574.4|31554.4|0
1732704020000|2024-11-27 10:40:20|31576.7|31556.7|31574.4|31554.4|31576.9|31556.9|31574.4|31554.4|0
1732704030000|2024-11-27 10:40:30|31572.1|31552.1|31579.4|31539.4|31579.6|31552.1|31572.1|31539.4|0
1732704040000|2024-11-27 10:40:40|31566.9|31546.9|31566.9|31546.9|31566.9|31546.9|31566.9|31546.9|0
1732704060000|2024-11-27 10:41:00|31569.4|31549.4|31591.9|31571.9|31591.9|31571.9|31569.4|31549.4|12
1732704070000|2024-11-27 10:41:10|31594.2|31574.2|31594.2|31574.2|31594.2|31574.2|31594.2|31574.2|0
1732704080000|2024-11-27 10:41:20|31599.4|31559.4|31604.6|31544.6|31604.6|31559.4|31599.4|31544.6|2
1732704090000|2024-11-27 10:41:30|31604.4|31544.4|31604.4|31544.4|31604.6|31556.9|31596.7|31544.4|0
1732704100000|2024-11-27 10:41:40|31589.8|31549.8|31589.8|31549.8|31589.8|31549.8|31589.8|31549.8|0
1732704110000|2024-11-27 10:41:50|31577.1|31557.1|31576.9|31556.9|31577.1|31557.1|31576.9|31556.9|0
1732704120000|2024-11-27 10:42:00|31579.4|31559.4|31579.4|31559.4|31579.4|31559.4|31579.4|31559.4|3
1732704130000|2024-11-27 10:42:10|31591.9|31571.9|31591.9|31571.9|31591.9|31571.9|31591.9|31571.9|2
1732704140000|2024-11-27 10:42:20|31594.4|31574.4|31594.4|31574.4|31594.4|31574.4|31594.4|31574.4|0
1732704150000|2024-11-27 10:42:30|31596.9|31576.9|31604.4|31584.4|31604.4|31584.4|31596.9|31576.9|21
1732704160000|2024-11-27 10:42:40|31601.9|31581.9|31606.9|31586.9|31606.9|31586.9|31601.9|31581.9|1
1732704170000|2024-11-27 10:42:50|31616.9|31596.9|31659.2|31619.2|31659.2|31631.5|31616.9|31596.9|12
1732704180000|2024-11-27 10:43:00|31659.4|31619.4|31656.9|31596.9|31661.7|31621.7|31656.9|31596.9|3
1732704190000|2024-11-27 10:43:10|31634.2|31594.2|31651.5|31611.5|31651.5|31616.7|31629|31592.1|6
1732704210000|2024-11-27 10:43:30|31651.7|31611.7|31651.5|31611.5|31651.7|31611.7|31649.4|31609.4|0
1732704220000|2024-11-27 10:43:40|31649.2|31609.2|31654.4|31614.4|31654.4|31614.4|31649.2|31609.2|0
1732704230000|2024-11-27 10:43:50|31649.4|31629.4|31649.4|31629.4|31656.9|31636.9|31649.4|31629.4|4
1732704250000|2024-11-27 10:44:10|31654.8|31614.8|31651.9|31611.9|31654.8|31614.8|31651.9|31611.9|0
1732704260000|2024-11-27 10:44:20|31659.2|31599.2|31659.2|31599.2|31659.2|31599.2|31659.2|31599.2|0
1732704270000|2024-11-27 10:44:30|31659.4|31599.4|31654|31614|31659.4|31614|31651.7|31599.4|2
1732704280000|2024-11-27 10:44:40|31654.2|31614.2|31654.2|31614.2|31654.2|31614.2|31654.2|31614.2|0
1732704310000|2024-11-27 10:45:10|31641.9|31621.9|31641.9|31621.9|31641.9|31621.9|31641.9|31621.9|0
1732704330000|2024-11-27 10:45:30|31641.7|31621.7|31641.7|31621.7|31649.4|31621.7|31641.7|31606.7|2
1732704350000|2024-11-27 10:45:50|31649.4|31609.4|31641.9|31621.9|31649.4|31621.9|31641.9|31609.4|0
1732704360000|2024-11-27 10:46:00|31654.2|31614.2|31654.2|31614.2|31654.2|31614.2|31654.2|31614.2|0
1732704380000|2024-11-27 10:46:20|31646.7|31626.7|31646.7|31626.7|31646.7|31626.7|31646.7|31626.7|0
1732704410000|2024-11-27 10:46:50|31649|31629|31649.2|31629.2|31649.2|31629.2|31649|31629|33
1732704420000|2024-11-27 10:47:00|31664.6|31644.6|31671.9|31651.9|31671.9|31651.9|31664.6|31644.6|2
1732704430000|2024-11-27 10:47:10|31674.2|31654.2|31674.4|31654.4|31674.4|31654.4|31674.2|31654.2|0
1732704440000|2024-11-27 10:47:20|31666.9|31646.9|31666.9|31646.9|31679.2|31646.9|31666.9|31639|2
1732704450000|2024-11-27 10:47:30|31679.4|31639.4|31679.4|31639.4|31679.6|31651.9|31671.7|31639.4|0
1732704460000|2024-11-27 10:47:40|31671.9|31651.9|31679.6|31639.6|31679.6|31651.9|31671.7|31639.4|0
1732704470000|2024-11-27 10:47:50|31667.1|31647.1|31671.9|31651.9|31671.9|31651.9|31666.9|31646.9|5
1732704480000|2024-11-27 10:48:00|31694.4|31674.4|31709.8|31669.8|31709.8|31682.1|31694.4|31669.4|3
1732704490000|2024-11-27 10:48:10|31709.2|31669.2|31671.9|31651.9|31709.2|31669.2|31671.9|31646.9|4
1732704500000|2024-11-27 10:48:20|31679.6|31639.6|31651.9|31631.9|31679.6|31639.6|31651.9|31629.4|0
1732704510000|2024-11-27 10:48:30|31654.2|31634.2|31651.9|31631.9|31654.4|31634.4|31651.9|31631.9|2
1732704540000|2024-11-27 10:49:00|31666.9|31646.9|31642.3|31622.3|31674.6|31649.4|31642.3|31613.8|7
1732704550000|2024-11-27 10:49:10|31641.9|31621.9|31641.9|31621.9|31641.9|31621.9|31639.6|31619.6|1
1732704560000|2024-11-27 10:49:20|31639.6|31619.6|31634.4|31614.4|31639.6|31619.6|31634.4|31614.4|4
1732704570000|2024-11-27 10:49:30|31629.8|31609.8|31629.4|31609.4|31629.8|31609.8|31629.4|31609.4|0
1732704580000|2024-11-27 10:49:40|31627.1|31607.1|31629.4|31609.4|31629.4|31609.4|31626.9|31606.9|0
1732704590000|2024-11-27 10:49:50|31626.9|31606.9|31634.4|31594.4|31634.4|31606.9|31622.3|31594.4|0
1732704600000|2024-11-27 10:50:00|31626.7|31606.7|31634.4|31594.4|31634.4|31606.9|31626.7|31594.4|0
1732704630000|2024-11-27 10:50:30|31634.6|31594.6|31644.4|31604.4|31644.4|31611.9|31631.9|31594.6|4
1732704640000|2024-11-27 10:50:40|31636.9|31616.9|31649.4|31609.4|31649.4|31616.9|31636.9|31609.2|6
1732704650000|2024-11-27 10:50:50|31649.2|31609.2|31634.6|31614.6|31649.2|31614.6|31634.6|31609.2|2
1732704660000|2024-11-27 10:51:00|31634.4|31614.4|31622.1|31602.1|31634.4|31614.4|31622.1|31594.4|1
1732704670000|2024-11-27 10:51:10|31629.8|31589.8|31627.5|31587.5|31629.8|31589.8|31627.5|31587.5|0
1732704680000|2024-11-27 10:51:20|31625.2|31585.2|31612.5|31592.5|31625.2|31592.5|31612.5|31585|0
1732704690000|2024-11-27 10:51:30|31607.3|31587.3|31602.1|31582.1|31607.3|31587.3|31602.1|31582.1|2
1732704700000|2024-11-27 10:51:40|31599.6|31579.6|31599.6|31579.6|31599.6|31579.6|31599.6|31579.6|1
1732704710000|2024-11-27 10:51:50|31597.1|31577.1|31597.1|31577.1|31597.1|31577.1|31597.1|31577.1|0
1732704720000|2024-11-27 10:52:00|31597.5|31577.5|31592.3|31572.3|31599.8|31579.8|31592.1|31572.1|9
1732704730000|2024-11-27 10:52:10|31594.6|31574.6|31584.8|31564.8|31599.6|31574.6|31584.8|31555|0
1732704750000|2024-11-27 10:52:30|31587.1|31567.1|31596.5|31576.5|31604.4|31581.5|31587.1|31564.4|2
1732704760000|2024-11-27 10:52:40|31596.7|31576.7|31602.1|31582.1|31602.1|31582.1|31596.7|31576.7|2
1732704770000|2024-11-27 10:52:50|31602.3|31582.3|31609.6|31589.6|31609.6|31589.6|31602.1|31582.1|18
1732704780000|2024-11-27 10:53:00|31631.9|31611.9|31674.2|31654.2|31677.5|31654.2|31631.9|31611.9|12
1732704790000|2024-11-27 10:53:10|31671.9|31651.9|31671.7|31651.7|31671.9|31651.9|31671.7|31651.7|1
1732704800000|2024-11-27 10:53:20|31674.2|31654.2|31671.9|31651.9|31674.2|31654.2|31671.9|31651.9|2
1732704810000|2024-11-27 10:53:30|31679.4|31631.9|31679.4|31619.4|31679.4|31631.9|31679.4|31619.4|26
1732704860000|2024-11-27 10:54:20|31659.4||31659.4||31659.4||31659.4||0
1732704870000|2024-11-27 10:54:30|31651.7|31631.7|31651.7|31631.7|31651.7|31631.7|31651.7|31631.7|4
1732704880000|2024-11-27 10:54:40|31654.4|31634.4|31654.4|31634.4|31654.4|31634.4|31654.4|31634.4|1
1732704890000|2024-11-27 10:54:50|31656.9|31636.9|31656.9|31636.9|31656.9|31636.9|31656.9|31636.9|2
1732704920000|2024-11-27 10:55:20|31654.4|31634.4|31647.1|31627.1|31654.4|31634.4|31647.1|31627.1|2
1732704930000|2024-11-27 10:55:30|31646.7|31626.7|31646.7|31626.7|31646.7|31626.7|31646.7|31626.7|0
1732704940000|2024-11-27 10:55:40|31642.1|31622.1|31641.9|31621.9|31642.1|31622.1|31641.9|31621.9|0
1732704950000|2024-11-27 10:55:50|31636.9|31616.9|31636.9|31616.9|31636.9|31616.9|31636.9|31616.9|6
1732704960000|2024-11-27 10:56:00|31639.4|31619.4|31639.4|31619.4|31639.4|31619.4|31636.9|31616.9|0
1732704990000|2024-11-27 10:56:30|31641.9|31621.9|31646.7|31626.7|31646.7|31626.7|31641.9|31621.9|4
1732705010000|2024-11-27 10:56:50|31644.4|31624.4|31644.2|31624.2|31644.4|31624.4|31644.2|31624.2|1
1732705030000|2024-11-27 10:57:10|31639.4|31619.4|31639.4|31619.4|31639.4|31619.4|31639.4|31619.4|0
1732705040000|2024-11-27 10:57:20|31641.9|31621.9|31641.9|31621.9|31641.9|31621.9|31641.9|31621.9|5
1732705050000|2024-11-27 10:57:30|31644.4|31624.4|31644.4|31624.4|31644.4|31624.4|31644.4|31624.4|1
1732705060000|2024-11-27 10:57:40|31646.9|31626.9|31649.4|31629.4|31649.4|31629.4|31646.9|31626.9|2
1732705070000|2024-11-27 10:57:50|31659.4|31639.4|31659.4|31639.4|31659.4|31639.4|31659.4|31639.4|1
1732705090000|2024-11-27 10:58:10|31650.2|31630.2|31649.4|31629.4|31650.2|31630.2|31646.9|31626.9|0
1732705100000|2024-11-27 10:58:20|31644.8|31624.8|31639.4|31619.4|31644.8|31624.8|31639.4|31619.4|3
1732705120000|2024-11-27 10:58:40|31641.6|31621.6|31639.4|31619.4|31641.9|31621.9|31639.4|31619.4|0
1732705130000|2024-11-27 10:58:50|31641.9|31621.9|31641.9|31621.9|31641.9|31621.9|31641.9|31621.9|1
1732705140000|2024-11-27 10:59:00|31646.4|31626.4|31646.9|31626.9|31646.9|31626.9|31646.4|31626.4|0
1732705150000|2024-11-27 10:59:10|31651.9|31631.9|31696.4|31676.4|31696.4|31676.4|31651.9|31631.9|36
1732705160000|2024-11-27 10:59:20|31697.5|31677.5|31709.1|31689.1|31709.1|31689.1|31697.5|31677.5|7
1732705170000|2024-11-27 10:59:30|31709.4|31689.4|31711.6|31691.6|31711.6|31691.6|31709.4|31689.4|1
1732705180000|2024-11-27 10:59:40|31709.4|31689.4|31709.4|31689.4|31709.4|31689.4|31709.4|31689.4|0
1732705190000|2024-11-27 10:59:50|||||||||1
1732705200000|2024-11-27 11:00:00|31714.4|31694.4|31716.9|31696.9|31716.9|31696.9|31714.4|31694.4|10
1732705220000|2024-11-27 11:00:20|31721.9|31701.9|31731.6|31711.6|31731.6|31711.6|31721.9|31701.9|26
1732705230000|2024-11-27 11:00:30|31736.2|31716.2|31649.4|31629.4|31736.2|31716.2|31649.4|31629.4|27
1732705240000|2024-11-27 11:00:40|31649.3|31629.3|31661.4|31641.4|31661.4|31641.4|31646.8|31626.8|4
1732705250000|2024-11-27 11:00:50|31661.6|31641.6|31682.1|31662.1|31699.6|31671.6|31661.6|31641.6|84
1732705260000|2024-11-27 11:01:00|31681.8|31661.8|31681.8|31661.8|31681.8|31661.8|31679.6|31659.6|0
1732705270000|2024-11-27 11:01:10|||||||||1
1732705290000|2024-11-27 11:01:30|31679.3|31659.3|31674.3|31654.3|31679.3|31659.3|31671.8|31651.8|1
1732705300000|2024-11-27 11:01:40|31674.8|31654.8|31660.4|31640.4|31679.6|31654.8|31660.4|31639.6|23
1732705310000|2024-11-27 11:01:50|31659.8|31639.8|31649.8|31629.8|31659.8|31639.8|31649.8|31629.8|150
1732705320000|2024-11-27 11:02:00|31647.3|31627.3|31647.1|31627.1|31647.3|31627.3|31644.8|31624.8|2
1732705330000|2024-11-27 11:02:10|31644.8|31624.8|31642.3|31622.3|31644.8|31624.8|31642.3|31622.3|8
1732705340000|2024-11-27 11:02:20|31637.3|31617.3|31637.3|31617.3|31637.3|31617.3|31637.3|31617.3|0
1732705350000|2024-11-27 11:02:30|31634.8|31614.8|31622.3|31602.3|31634.8|31614.8|31622.3|31602.3|3
1732705370000|2024-11-27 11:02:50|||||||||1
1732705380000|2024-11-27 11:03:00|31632.3|31612.3|31649.8|31629.8|31649.8|31629.8|31632.3|31612.3|1
1732705390000|2024-11-27 11:03:10|31657.3|31637.3|31664.8|31604.8|31664.8|31642.3|31657.3|31604.8|4
1732705400000|2024-11-27 11:03:20|31627.3|31607.3|31629.8|31609.8|31629.8|31609.8|31627.3|31607.3|2
1732705410000|2024-11-27 11:03:30|31636.6|31616.6|31639.8|31619.8|31639.8|31619.8|31636.6|31616.6|0
1732705430000|2024-11-27 11:03:50|31642|31622|31669.5|31629.5|31669.5|31637.3|31642|31622|2
1732705440000|2024-11-27 11:04:00|31669.8|31629.8|31669.8|31629.8|31669.8|31629.8|31669.8|31629.8|1
1732705450000|2024-11-27 11:04:10|31664.8|31644.8|31696.2|31636.2|31696.2|31644.8|31664.8|31636.2|31
1732705460000|2024-11-27 11:04:20|31697.3|31637.3|31694.8|31674.8|31697.3|31674.8|31694.8|31637.3|1
1732705470000|2024-11-27 11:04:30|31677.3|31657.3|31672.3|31652.3|31679.5|31659.5|31672.3|31652.3|11
1732705480000|2024-11-27 11:04:40|||||||||2
1732705490000|2024-11-27 11:04:50|31667.3|31647.3|31694.8|31634.8|31694.8|31647.3|31667.3|31634.8|4
1732705500000|2024-11-27 11:05:00|31667.3|31647.3|31657.3|31637.3|31667.3|31647.3|31657.3|31637.3|12
1732705510000|2024-11-27 11:05:10|31664.8|31624.8|31677|31657|31677|31657|31652.3|31624.8|2
1732705520000|2024-11-27 11:05:20|31689.7|31669.7|31687.2|31667.2|31689.7|31669.7|31687.2|31667.2|0
1732705530000|2024-11-27 11:05:30|31694.7|31654.7|31695|31655|31695|31667.2|31687.2|31654.7|0
1732705540000|2024-11-27 11:05:40|31682.2|31662.2|31677.2|31657.2|31682.2|31662.2|31677.2|31657.2|0
1732705560000|2024-11-27 11:06:00|31675|31655|31674.7|31654.7|31675|31655|31674.7|31654.7|0
1732705570000|2024-11-27 11:06:10|31669.7|31649.7|31669.7|31649.7|31669.7|31649.7|31669.7|31649.7|0
1732705580000|2024-11-27 11:06:20|31667.2|31647.2|31667.2|31647.2|31667.2|31647.2|31667.2|31647.2|0
1732705590000|2024-11-27 11:06:30|31662.2|31642.2|31659.7|31639.7|31662.2|31642.2|31659.7|31639.7|2
1732705600000|2024-11-27 11:06:40|31657.2|31637.2|31657.2|31637.2|31657.2|31637.2|31657.2|31637.2|1
1732705620000|2024-11-27 11:07:00|31662.2|31642.2|31662.2|31642.2|31662.2|31642.2|31662.2|31642.2|51
1732705650000|2024-11-27 11:07:30|31662|31642|31659.7|31639.7|31662|31642|31659.7|31639.7|2
1732705660000|2024-11-27 11:07:40|31664.7|31624.7|31664.7|31624.7|31664.7|31624.7|31664.7|31624.7|0
1732705670000|2024-11-27 11:07:50|31662.4|31622.4|31662.2|31622.2|31664.7|31624.7|31662.2|31622.2|0
1732705680000|2024-11-27 11:08:00|31664.7|31624.7|31691.8|31671.8|31691.8|31671.8|31657|31624.7|21
1732705690000|2024-11-27 11:08:10|31692.2|31672.2|31692.2|31672.2|31692.2|31672.2|31692.2|31672.2|1
1732705700000|2024-11-27 11:08:20|31687.2|31667.2|31687.2|31667.2|31687.2|31667.2|31687.2|31667.2|0
1732705710000|2024-11-27 11:08:30|31684.7|31664.7|31684.7|31664.7|31684.7|31664.7|31684.7|31664.7|2
1732705720000|2024-11-27 11:08:40|||||||||5
1732705730000|2024-11-27 11:08:50|31687|31667|31694.7|31674.7|31694.7|31674.7|31687|31667|4
1732705740000|2024-11-27 11:09:00|31702.2|31682.2|31702.2|31682.2|31702.2|31682.2|31702.2|31682.2|0
1732705750000|2024-11-27 11:09:10|31709.9|31669.9|31704.7|31664.7|31709.9|31669.9|31704.7|31664.7|1
1732705760000|2024-11-27 11:09:20|31694.7|31674.7|31687.2|31667.2|31694.7|31674.7|31687.2|31667.2|0
1732705770000|2024-11-27 11:09:30|31689.5|31669.5|31684.9|31664.9|31689.7|31669.7|31684.9|31664.9|12
1732705780000|2024-11-27 11:09:40|31680.2|31660.2|31680.2|31660.2|31680.2|31660.2|31680.2|31660.2|0
1732705790000|2024-11-27 11:09:50|31679.1|31659.1|31679.1|31659.1|31679.1|31659.1|31679.1|31659.1|0
1732705800000|2024-11-27 11:10:00|31676.8|31656.8|31664.7|31644.7|31676.8|31656.8|31664.7|31644.7|0
1732705810000|2024-11-27 11:10:10|31670.1|31630.1|31670.1|31630.1|31670.1|31630.1|31670.1|31630.1|1
1732705820000|2024-11-27 11:10:20|31665.6|31625.6|31652.2|31632.2|31665.6|31632.2|31652.2|31624.7|0
1732705830000|2024-11-27 11:10:30|31649.7|31629.7|31634.7|31614.7|31649.7|31629.7|31634.7|31614.7|7
1732705840000|2024-11-27 11:10:40|31624.7|31604.7|31605.1|31585.1|31625.1|31604.7|31605.1|31579.9|4
1732705850000|2024-11-27 11:10:50|31604.9|31584.9|31612.4|31592.4|31614.7|31594.7|31604.9|31584.9|1
1732705860000|2024-11-27 11:11:00|31612.2|31592.2|31619.9|31579.9|31619.9|31592.2|31612.2|31579.9|1
1732705870000|2024-11-27 11:11:10|31612.2|31592.2|31624.7|31584.7|31624.7|31592.2|31612.2|31584.7|2
1732705890000|2024-11-27 11:11:30|31617.2|31597.2|31617.2|31597.2|31617.2|31597.2|31617.2|31597.2|0
1732705900000|2024-11-27 11:11:40|31619.7|31579.7|31619.7|31579.7|31619.7|31579.7|31619.7|31579.7|1
1732705910000|2024-11-27 11:11:50|31607.4|31587.4|31609.9|31589.9|31609.9|31589.9|31607.4|31587.4|6
1732705920000|2024-11-27 11:12:00|||||||||5
1732705930000|2024-11-27 11:12:10|31614.5|31594.5|31614.7|31594.7|31614.7|31594.7|31614.5|31594.5|0
1732705950000|2024-11-27 11:12:30|31612.2|31592.2|31609.7|31589.7|31612.2|31592.2|31609.7|31589.7|19
1732705960000|2024-11-27 11:12:40|31607.2|31587.2|31609.5|31589.5|31611.8|31591.8|31607.2|31587.2|5
1732705970000|2024-11-27 11:12:50|31609.7|31589.7|31612|31592|31612|31592|31609.7|31589.7|0
1732705980000|2024-11-27 11:13:00|31612.2|31592.2|31609.9|31589.9|31612.2|31592.2|31609.9|31589.9|0
1732705990000|2024-11-27 11:13:10|31609.7|31589.7|31617|31597|31617|31597|31609.7|31589.7|5
1732706010000|2024-11-27 11:13:30|31617.2|31597.2|31614.9|31594.9|31617.2|31597.2|31614.9|31594.9|0
1732706020000|2024-11-27 11:13:40|31612.6|31592.6|31612.4|31592.4|31612.6|31592.6|31612.4|31592.4|0
1732706050000|2024-11-27 11:14:10|31621.8|31601.8|31621.8|31601.8|31624.1|31604.1|31621.8|31601.8|4
1732706060000|2024-11-27 11:14:20|31622.2|31602.2|31624.7|31584.7|31624.7|31602.2|31622.2|31584.7|21
1732706080000|2024-11-27 11:14:40|31597.8|31577.8|31602.4|31582.4|31602.4|31582.4|31597.8|31577.8|1
1732706090000|2024-11-27 11:14:50|31607.2|31587.2|31614.5|31594.5|31614.5|31594.5|31607.2|31587.2|4
1732706120000|2024-11-27 11:15:20|31614.7|31594.7|31619.7|31599.7|31619.7|31599.7|31614.7|31594.7|2
1732706130000|2024-11-27 11:15:30|31617.2|31597.2|31619.7|31599.7|31619.7|31599.7|31617.2|31597.2|0
1732706150000|2024-11-27 11:15:50|31619.5|31599.5|31617.2|31597.2|31619.5|31599.5|31617.2|31597.2|1
1732706170000|2024-11-27 11:16:10|31619.5|31599.5|31602.2|31582.2|31622.2|31602.2|31602.2|31582.2|23
1732706180000|2024-11-27 11:16:20|31604.7|31564.7|31597|31577|31604.7|31577|31597|31564.7|2
1732706190000|2024-11-27 11:16:30|31597.2|31577.2|31579.5|31559.5|31597.2|31577.2|31577.8|31557.8|15
1732706200000|2024-11-27 11:16:40|31581.8|31561.8|31574.5|31554.5|31582.2|31562.2|31574.5|31554.5|1
1732706210000|2024-11-27 11:16:50|31562|31542|31559.7|31539.7|31562|31542|31557.2|31537.2|11
1732706220000|2024-11-27 11:17:00|31567|31547|31552.2|31532.2|31567|31547|31552.2|31532.2|4
1732706230000|2024-11-27 11:17:10|31549.9|31529.9|31549.5|31529.5|31549.9|31529.9|31549.5|31529.5|2
1732706240000|2024-11-27 11:17:20|31547|31527|31547|31527|31547|31527|31547|31527|8
1732706250000|2024-11-27 11:17:30|31537.8|31517.8|31534.5|31514.5|31537.8|31517.8|31534.5|31514.5|9
1732706260000|2024-11-27 11:17:40|31539.1|31519.1|31543.9|31523.9|31543.9|31523.9|31539.1|31519.1|1
1732706270000|2024-11-27 11:17:50|31544.1|31524.1|31544.1|31524.1|31544.1|31524.1|31544.1|31524.1|3
1732706280000|2024-11-27 11:18:00|31543.9|31523.9|31543.9|31523.9|31543.9|31523.9|31543.9|31523.9|10
1732706290000|2024-11-27 11:18:10|31546.2|31526.2|31546.4|31526.4|31546.4|31526.4|31546.2|31526.2|0
1732706300000|2024-11-27 11:18:20|31543.9|31523.9|31543.9|31523.9|31546.4|31526.4|31543.9|31523.9|0
1732706330000|2024-11-27 11:18:50|31539.1|31519.1|31539.1|31519.1|31539.1|31519.1|31539.1|31519.1|1
1732706340000|2024-11-27 11:19:00|31541.8|31521.8|31539.5|31519.5|31541.8|31521.8|31539.3|31519.3|0
1732706350000|2024-11-27 11:19:10|31539.3|31519.3|31539.3|31519.3|31539.3|31519.3|31539.3|31519.3|0
1732706360000|2024-11-27 11:19:20|31541.8|31521.8|31544.3|31524.3|31544.3|31524.3|31539.3|31519.3|2
1732706370000|2024-11-27 11:19:30|31546.6|31526.6|31563.9|31543.9|31563.9|31543.9|31546.6|31526.6|1
1732706380000|2024-11-27 11:19:40|31564.3|31544.3|31561.8|31541.8|31566.6|31546.6|31561.8|31541.8|0
1732706400000|2024-11-27 11:20:00|31557.2|31537.2|31564.3|31524.3|31564.3|31537.2|31556.8|31524.3|0
1732706410000|2024-11-27 11:20:10|31564.7|31524.7|31564.7|31524.7|31564.7|31524.7|31564.7|31524.7|0
1732706420000|2024-11-27 11:20:20|31557|31537|31589.5|31569.5|31589.5|31569.5|31557|31537|11
1732706450000|2024-11-27 11:20:50|31604.1|31564.1|31594.5|31554.5|31604.1|31567|31587|31554.5|4
1732706460000|2024-11-27 11:21:00|31582|31562|31582|31562|31584.5|31564.5|31582|31562|0
1732706480000|2024-11-27 11:21:20|31584.5|31564.5|31579.5|31559.5|31584.5|31564.5|31579.5|31559.5|0
1732706490000|2024-11-27 11:21:30|31594.5|31574.5|31594.5|31574.5|31594.5|31574.5|31594.5|31574.5|5
1732706500000|2024-11-27 11:21:40|31606|31586|31607|31587|31607|31587|31606|31586|9
1732706510000|2024-11-27 11:21:50|31611.6|31591.6|31614.5|31594.5|31614.5|31594.5|31611.6|31591.6|3
1732706520000|2024-11-27 11:22:00|31619.3|31599.3|31619.3|31599.3|31619.3|31599.3|31619.3|31599.3|1
1732706530000|2024-11-27 11:22:10|31621.8|31581.8|31621.8|31581.8|31621.8|31581.8|31621.8|31581.8|1
1732706540000|2024-11-27 11:22:20|31621|31581|31614.9|31574.9|31621|31581|31596.8|31574.9|3
1732706600000|2024-11-27 11:23:20|31602.4|31582.4|31602.4|31582.4|31602.4|31582.4|31602.4|31582.4|2
1732706610000|2024-11-27 11:23:30|31602|31582|31602|31582|31602|31582|31602|31582|0
1732706620000|2024-11-27 11:23:40|31599.5|31579.5|31597|31577|31599.5|31579.5|31597|31577|2
1732706640000|2024-11-27 11:24:00|31596.6|31576.6|31596.8|31576.8|31596.8|31576.8|31594.3|31574.3|3
1732706650000|2024-11-27 11:24:10|31599.3|31579.3|31621.8|31601.8|31624.1|31604.1|31599.3|31579.3|12
1732706660000|2024-11-27 11:24:20|31624.3|31604.3|31624.3|31604.3|31624.3|31604.3|31621.8|31601.8|6
1732706670000|2024-11-27 11:24:30|||||||||1
1732706680000|2024-11-27 11:24:40|||||||||3
1732706690000|2024-11-27 11:24:50|31621.8|31601.8|31621.8|31601.8|31621.8|31601.8|31621.8|31601.8|4
1732706700000|2024-11-27 11:25:00|31619.3|31599.3|31619.3|31599.3|31619.3|31599.3|31619.3|31599.3|2
1732706710000|2024-11-27 11:25:10|31621.8|31601.8|31619.3|31599.3|31621.8|31601.8|31619.3|31599.3|4
1732706720000|2024-11-27 11:25:20|31624.7|31584.7|31612|31592|31624.7|31592|31612|31584.7|5
1732706730000|2024-11-27 11:25:30|31611.8|31591.8|31609.3|31589.3|31614.3|31594.3|31609.3|31589.3|2
1732706740000|2024-11-27 11:25:40|31609.1|31589.1|31604.3|31584.3|31609.1|31589.1|31604.3|31584.3|1
1732706750000|2024-11-27 11:25:50|31606.8|31586.8|31606.8|31586.8|31606.8|31586.8|31606.8|31586.8|1
1732706760000|2024-11-27 11:26:00|||||||||1
1732706770000|2024-11-27 11:26:10|31609.1|31589.1|31608.9|31588.9|31609.1|31589.1|31606.6|31586.6|1
1732706790000|2024-11-27 11:26:30|31609.1|31589.1|31609.1|31589.1|31609.1|31589.1|31609.1|31589.1|0
1732706810000|2024-11-27 11:26:50|31611.8|31591.8|31616.8|31596.8|31616.8|31596.8|31611.8|31591.8|3
1732706820000|2024-11-27 11:27:00|31617.2|31597.2|31621.8|31601.8|31621.8|31601.8|31617.2|31597.2|2
1732706830000|2024-11-27 11:27:10|31624.1|31604.1|31624.3|31604.3|31624.3|31604.3|31624.1|31604.1|3
1732706840000|2024-11-27 11:27:20|||||||||3
1732706850000|2024-11-27 11:27:30|31619.7|31599.7|31621.8|31601.8|31621.8|31601.8|31619.5|31599.5|1
1732706880000|2024-11-27 11:28:00|31619.5|31599.5|31616.8|31596.8|31619.5|31599.5|31616.8|31596.8|2
1732706890000|2024-11-27 11:28:10|31619.3|31599.3|31656.8|31636.8|31661.6|31641.6|31619.3|31599.3|11
1732706900000|2024-11-27 11:28:20|31661.4|31641.4|31651.6|31631.6|31661.6|31641.6|31646.8|31614.5|6
1732706920000|2024-11-27 11:28:40|31651.8|31631.8|31651.8|31631.8|31651.8|31631.8|31651.8|31631.8|0
1732706930000|2024-11-27 11:28:50|||||||||1
1732706950000|2024-11-27 11:29:10|31649.3|31629.3|31649.3|31629.3|31649.3|31629.3|31649.3|31629.3|0
1732706990000|2024-11-27 11:29:50|||||||||8
1732707000000|2024-11-27 11:30:00|31654.3|31634.3|31654.3|31634.3|31654.3|31634.3|31654.3|31634.3|2
1732707010000|2024-11-27 11:30:10|31654.5|31634.5|31659.1|31639.1|31659.1|31639.1|31654.5|31634.5|0
1732707020000|2024-11-27 11:30:20|31654.7|31634.7|31659.3|31639.3|31659.3|31639.3|31654.7|31634.7|1
1732707030000|2024-11-27 11:30:30|31664.1|31644.1|31668.9|31648.9|31668.9|31648.9|31664.1|31644.1|1
1732707050000|2024-11-27 11:30:50|31671.2|31651.2|31671.4|31651.4|31671.4|31651.4|31671.2|31651.2|0
1732707060000|2024-11-27 11:31:00|31671.8|31651.8|31671.8|31651.8|31671.8|31651.8|31671.8|31651.8|0
1732707090000|2024-11-27 11:31:30|31669.5|31649.5|31669.3|31649.3|31669.5|31649.5|31669.3|31649.3|2
1732707100000|2024-11-27 11:31:40|31667|31647|31666.8|31646.8|31667|31647|31666.8|31646.8|0
1732707110000|2024-11-27 11:31:50|31664.5|31644.5|31669.7|31629.7|31669.7|31644.5|31662|31629.7|2
1732707120000|2024-11-27 11:32:00|31662.2|31642.2|31662.2|31642.2|31662.2|31642.2|31662.2|31642.2|3
1732707130000|2024-11-27 11:32:10|31662.6|31642.6|31671.8|31651.8|31671.8|31651.8|31662.6|31642.6|1
1732707150000|2024-11-27 11:32:30|31659.3|31639.3|31649.3|31629.3|31659.3|31639.3|31649.3|31629.3|4
1732707160000|2024-11-27 11:32:40|31651.6|31631.6|31654.3|31634.3|31656.4|31636.4|31651.6|31631.6|1
1732707170000|2024-11-27 11:32:50|31652|31632|31654.3|31634.3|31656.8|31636.8|31651.8|31631.8|0
1732707180000|2024-11-27 11:33:00|31652|31632|31656.8|31636.8|31664.5|31636.8|31651.8|31624.5|1
1732707190000|2024-11-27 11:33:10|31659.3|31639.3|31664.3|31644.3|31664.3|31644.3|31659.3|31639.3|0
1732707200000|2024-11-27 11:33:20|31668.9|31648.9|31674.3|31654.3|31676.8|31656.8|31668.9|31648.9|14
1732707210000|2024-11-27 11:33:30|31672|31652|31671.8|31651.8|31672|31652|31671.8|31651.8|0
1732707220000|2024-11-27 11:33:40|31676.8|31656.8|31679.1|31659.1|31679.1|31659.1|31676.8|31656.8|4
1732707240000|2024-11-27 11:34:00|31679.3|31659.3|31679.3|31659.3|31679.3|31659.3|31679.3|31659.3|0
1732707250000|2024-11-27 11:34:10|31681.6|31661.6|31689.3|31669.3|31689.3|31669.3|31681.6|31661.6|8
1732707260000|2024-11-27 11:34:20|31686.8|31666.8|31691.8|31671.8|31691.8|31671.8|31686.8|31666.8|0
1732707270000|2024-11-27 11:34:30|31696.8|31676.8|31699.1|31679.1|31699.1|31679.1|31696.8|31676.8|1
1732707280000|2024-11-27 11:34:40|31706.2|31686.2|31699.3|31679.3|31709.3|31689.3|31699.3|31679.3|2
1732707290000|2024-11-27 11:34:50|31706.8|31686.8|31709.1|31689.1|31709.1|31689.1|31706.8|31686.8|1
1732707300000|2024-11-27 11:35:00|31709.3|31689.3|31716.6|31696.6|31716.6|31696.6|31709.3|31689.3|0
1732707310000|2024-11-27 11:35:10|31721.2|31701.2|31724.3|31704.3|31724.3|31704.3|31721.2|31701.2|2
1732707320000|2024-11-27 11:35:20|31726.8|31706.8|31719.3|31699.3|31726.8|31706.8|31719.3|31699.3|5
1732707330000|2024-11-27 11:35:30|31719.5|31699.5|31716.8|31696.8|31721.8|31701.8|31716.8|31696.8|4
1732707340000|2024-11-27 11:35:40|31719.3|31699.3|31721.4|31701.4|31721.6|31701.6|31719.3|31699.3|2
1732707350000|2024-11-27 11:35:50|31714.1|31694.1|31716.8|31696.8|31716.8|31696.8|31714.1|31694.1|1
1732707360000|2024-11-27 11:36:00|31714.3|31694.3|31704.3|31684.3|31714.3|31694.3|31704.3|31684.3|0
1732707370000|2024-11-27 11:36:10|31702|31682|31699.3|31679.3|31704.3|31684.3|31699.3|31679.3|0
1732707380000|2024-11-27 11:36:20|31699.1|31679.1|31706.6|31686.6|31706.6|31686.6|31699.1|31679.1|12
1732707400000|2024-11-27 11:36:40|31707|31687|31713.9|31693.9|31713.9|31693.9|31707|31687|1
1732707410000|2024-11-27 11:36:50|31716.2|31696.2|31716.2|31696.2|31716.2|31696.2|31716.2|31696.2|4
1732707420000|2024-11-27 11:37:00|31713.9|31693.9|31699.3|31679.3|31713.9|31693.9|31699.3|31679.3|4
1732707430000|2024-11-27 11:37:10|31701.8|31681.8|31704.3|31684.3|31704.3|31684.3|31699.3|31679.3|2
1732707440000|2024-11-27 11:37:20|31702|31682|31699.3|31679.3|31702|31682|31699.3|31679.3|0
1732707450000|2024-11-27 11:37:30|31697|31677|31696.8|31676.8|31697|31677|31696.8|31676.8|1
1732707460000|2024-11-27 11:37:40|31691.8|31671.8|31691.8|31671.8|31691.8|31671.8|31691.8|31671.8|0
1732707470000|2024-11-27 11:37:50|31684.3|31664.3|31689.3|31669.3|31689.3|31669.3|31684.3|31664.3|2
1732707480000|2024-11-27 11:38:00|31691.6|31671.6|31694.3|31674.3|31694.3|31674.3|31691.6|31671.6|0
1732707490000|2024-11-27 11:38:10|31696.8|31676.8|31793.7|31753.7|31793.7|31753.7|31696.8|31676.8|62
1732707500000|2024-11-27 11:38:20|31793.9|31753.9|31781.6|31761.6|31793.9|31761.8|31779.1|31753.9|8
1732707510000|2024-11-27 11:38:30|31789.1|31749.1|31769.3|31749.3|31789.1|31751.8|31769.3|31746.8|1
1732707520000|2024-11-27 11:38:40|31769.1|31749.1|31756.6|31736.6|31769.3|31749.3|31756.6|31729.1|4
1732707530000|2024-11-27 11:38:50|31749.1|31729.1|31741.8|31721.8|31749.1|31729.1|31741.8|31721.8|0
1732707540000|2024-11-27 11:39:00|31741.6|31721.6|31724.1|31704.1|31741.6|31721.6|31724.1|31699.3|1
1732707550000|2024-11-27 11:39:10|31723.9|31703.9|31741.6|31721.6|31741.6|31721.6|31723.9|31703.9|3
1732707560000|2024-11-27 11:39:20|31744.1|31724.1|31737|31717|31746.6|31726.6|31737|31717|9
1732707570000|2024-11-27 11:39:30|31736.6|31716.6|31739.1|31719.1|31739.1|31719.1|31736.6|31716.6|2
1732707580000|2024-11-27 11:39:40|31736.8|31716.8|31741.6|31721.6|31741.6|31721.6|31736.6|31716.6|8
1732707590000|2024-11-27 11:39:50|31739.3|31719.3|31734.1|31714.1|31739.3|31719.3|31734.1|31714.1|7
1732707600000|2024-11-27 11:40:00|31738.6|31718.6|31741.4|31721.4|31741.4|31721.4|31738.6|31718.6|0
1732707610000|2024-11-27 11:40:10|31741.6|31721.6|31743.9|31723.9|31754.1|31723.9|31741.6|31713.9|6
1732707620000|2024-11-27 11:40:20|31744.1|31724.1|31741.6|31721.6|31744.1|31724.1|31741.6|31721.6|1
1732707630000|2024-11-27 11:40:30|31743.9|31723.9|31744.1|31724.1|31774.3|31745.5|31743.9|31713|8
1732707640000|2024-11-27 11:40:40|31741.8|31721.8|31744.5|31704.5|31749.3|31721.8|31736.8|31704.5|6
1732707650000|2024-11-27 11:40:50|31744.1|31704.1|31736.6|31716.6|31744.3|31716.6|31731.8|31704.1|5
1732707660000|2024-11-27 11:41:00|31736.8|31716.8|31744.1|31704.1|31744.1|31716.8|31731.6|31704.1|6
1732707670000|2024-11-27 11:41:10|31739.7|31699.7|31726.6|31706.6|31739.7|31706.8|31726.6|31699.1|0
1732707690000|2024-11-27 11:41:30|31724.1|31704.1|31739.1|31699.1|31739.1|31706.6|31724.1|31699.1|10
1732707700000|2024-11-27 11:41:40|31741.6|31719.1|31741.6|31721.6|31741.6|31721.6|31741.6|31719.1|1
1732707710000|2024-11-27 11:41:50|31741.8|31721.8|31746.6|31726.6|31751.6|31731.6|31741.8|31721.8|11
1732707720000|2024-11-27 11:42:00|31736.6|31716.6|31726.8|31706.8|31736.6|31716.6|31724.3|31704.3|4
1732707730000|2024-11-27 11:42:10|31739.3|31699.3|31739.3|31699.3|31739.3|31699.3|31739.3|31699.3|1
1732707740000|2024-11-27 11:42:20|31741.6|31701.6|31739.3|31699.3|31741.8|31701.8|31739.3|31699.3|0
1732707750000|2024-11-27 11:42:30|31741.6|31701.6|31739.3|31699.3|31741.8|31701.8|31739.3|31699.3|0
1732707760000|2024-11-27 11:42:40|31741.6|31701.6|31744.3|31704.3|31744.3|31704.3|31741.6|31701.6|0
1732707790000|2024-11-27 11:43:10|31731.8|31711.8|31731.8|31711.8|31731.8|31711.8|31731.8|31711.8|6
1732707800000|2024-11-27 11:43:20|31726.8|31706.8|31724.3|31704.3|31726.8|31706.8|31724.3|31704.3|2
1732707810000|2024-11-27 11:43:30|31726.8|31706.8|31721.8|31701.8|31726.8|31706.8|31721.8|31701.8|6
1732707830000|2024-11-27 11:43:50|31726.6|31706.6|31724.3|31704.3|31726.6|31706.6|31724.3|31704.3|3
1732707840000|2024-11-27 11:44:00|31726.6|31706.6|31726.8|31706.8|31726.8|31706.8|31726.6|31706.6|0
1732707850000|2024-11-27 11:44:10|31739.1|31699.1|31731.8|31711.8|31739.3|31711.8|31731.8|31699.1|43
1732707860000|2024-11-27 11:44:20|31739.3|31699.3|31724.7|31704.7|31739.3|31704.7|31724.7|31699.3|19
1732707870000|2024-11-27 11:44:30|31724.5|31704.5|31724.5|31704.5|31724.5|31704.5|31724.5|31704.5|0
1732707900000|2024-11-27 11:45:00|31722|31702|31716.8|31696.8|31722|31702|31716.8|31696.8|8
1732707910000|2024-11-27 11:45:10|31719.3|31699.3|31716.8|31696.8|31719.3|31699.3|31716.8|31696.8|3
1732707920000|2024-11-27 11:45:20|31719.3|31699.3|31716.8|31696.8|31719.3|31699.3|31716.8|31696.8|17
1732707930000|2024-11-27 11:45:30|31719|31699|31721.8|31701.8|31721.8|31701.8|31719|31699|5
1732707940000|2024-11-27 11:45:40|31724.3|31704.3|31729.3|31709.3|31729.3|31709.3|31721.8|31701.8|19
1732707950000|2024-11-27 11:45:50|31733.8|31713.8|31751.5|31731.5|31751.5|31731.5|31733.8|31713.8|2
1732707960000|2024-11-27 11:46:00|31749.3|31729.3|31751.8|31731.8|31756.5|31736.5|31749.3|31729.3|12
1732707970000|2024-11-27 11:46:10|31749.3|31729.3|31754|31734|31754|31734|31749.3|31729.3|5
1732707980000|2024-11-27 11:46:20|31749|31729|31729.3|31709.3|31749|31729|31729.3|31709.3|8
1732708000000|2024-11-27 11:46:40|||||||||1
1732708010000|2024-11-27 11:46:50|31734.3|31714.3|31734.3|31714.3|31734.3|31714.3|31734.3|31714.3|7
1732708020000|2024-11-27 11:47:00|31736.7|31716.7|31736.7|31716.7|31736.7|31716.7|31736.7|31716.7|0
1732708030000|2024-11-27 11:47:10|31739.2|31719.2|31739.2|31719.2|31739.2|31719.2|31739.2|31719.2|5
1732708040000|2024-11-27 11:47:20|31736.7|31716.7|31736.7|31716.7|31736.7|31716.7|31736.7|31716.7|0
1732708050000|2024-11-27 11:47:30|31739.2|31719.2|31739.2|31719.2|31741.5|31721.5|31736.7|31716.7|5
1732708080000|2024-11-27 11:48:00|31741.5|31721.5|31737.2|31717.2|31741.7|31721.7|31737.2|31717.2|5
1732708090000|2024-11-27 11:48:10|31736.7|31716.7|31737|31697|31739.9|31716.7|31736.7|31697|5
1732708100000|2024-11-27 11:48:20|31736.7|31696.7|31719.2|31699.2|31736.7|31704.5|31719.2|31696.7|2
1732708110000|2024-11-27 11:48:30|31677.2|31657.2|31672.2|31652.2|31677.2|31657.2|31672.2|31652.2|14
1732708120000|2024-11-27 11:48:40|31662.2|31642.2|31662.2|31642.2|31662.2|31642.2|31662.2|31642.2|2
1732708130000|2024-11-27 11:48:50|31659.7|31639.7|31654.7|31634.7|31659.7|31639.7|31654.7|31634.7|6
1732708140000|2024-11-27 11:49:00|31654.5|31634.5|31642.2|31622.2|31654.5|31634.5|31642|31622|1
1732708150000|2024-11-27 11:49:10|31642|31622|31617.4|31597.4|31642|31622|31617.4|31597.4|8
1732708160000|2024-11-27 11:49:20|31616.1|31596.1|31590.5|31570.5|31616.1|31596.1|31588.2|31568.2|2
1732708180000|2024-11-27 11:49:40|31588.2|31568.2|31590.5|31570.5|31590.5|31570.5|31588|31568|6
1732708190000|2024-11-27 11:49:50|31592.8|31572.8|31592.8|31572.8|31592.8|31572.8|31592.8|31572.8|6
1732708200000|2024-11-27 11:50:00|31594.9|31574.9|31609.9|31589.9|31615.1|31589.9|31592.4|31572.4|7
1732708210000|2024-11-27 11:50:10|31612.2|31592.2|31610.1|31590.1|31612.2|31592.2|31610.1|31590.1|0
1732708220000|2024-11-27 11:50:20|31610.3|31590.3|31610.1|31590.1|31610.3|31590.3|31610.1|31590.1|1
1732708240000|2024-11-27 11:50:40|31605.3|31585.3|31597.4|31577.4|31605.3|31585.3|31597.4|31577.4|2
1732708260000|2024-11-27 11:51:00|31599.9|31579.9|31599.9|31579.9|31599.9|31579.9|31597.4|31577.4|2
1732708270000|2024-11-27 11:51:10|31602.2|31582.2|31607.4|31587.4|31607.4|31587.4|31602.2|31582.2|3
1732708280000|2024-11-27 11:51:20|31609.9|31589.9|31607.4|31587.4|31609.9|31589.9|31607.4|31587.4|1
1732708290000|2024-11-27 11:51:30|31597.4|31577.4|31594.7|31574.7|31597.4|31577.4|31592.4|31572.4|5
1732708300000|2024-11-27 11:51:40|31594.9|31574.9|31619.2|31599.2|31619.2|31599.2|31594.9|31574.9|0
1732708310000|2024-11-27 11:51:50|31619.9|31599.9|31622.6|31602.6|31622.6|31602.6|31619.9|31599.9|0
1732708320000|2024-11-27 11:52:00|31627.4|31607.4|31627.2|31607.2|31627.4|31607.4|31624.7|31604.7|2
1732708330000|2024-11-27 11:52:10|31629.7|31609.7|31629.7|31609.7|31629.7|31609.7|31629.7|31609.7|1
1732708350000|2024-11-27 11:52:30|31632.1|31612.1|31639.4|31619.4|31644.4|31619.4|31632.1|31604.4|31
1732708360000|2024-11-27 11:52:40|31639.6|31619.6|31652.1|31632.1|31652.1|31632.1|31639.6|31619.6|2
1732708370000|2024-11-27 11:52:50|31659.6|31639.6|31657.1|31637.1|31659.6|31639.6|31654.6|31634.6|1
1732708380000|2024-11-27 11:53:00|31662.1|31642.1|31667.1|31627.1|31669.4|31649.4|31662.1|31627.1|3
1732708390000|2024-11-27 11:53:10|31674.6|31614.6|31652.4|31632.4|31674.6|31632.4|31652.4|31614.6|0
1732708410000|2024-11-27 11:53:30|31651.9|31631.9|31649.6|31629.6|31651.9|31631.9|31647.1|31627.1|0
1732708430000|2024-11-27 11:53:50|||||||||1
1732708440000|2024-11-27 11:54:00|31647.1|31627.1|31644.6|31624.6|31647.1|31627.1|31644.6|31624.6|0
1732708450000|2024-11-27 11:54:10|31639.6|31619.6|31637.1|31617.1|31639.6|31619.6|31637.1|31617.1|0
1732708460000|2024-11-27 11:54:20|31624.6|31604.6|31612.1|31592.1|31624.6|31604.6|31609.6|31589.6|2
1732708470000|2024-11-27 11:54:30|31609.6|31589.6|31612.1|31592.1|31612.1|31592.1|31609.6|31589.6|0
1732708480000|2024-11-27 11:54:40|31614.6|31594.6|31632.1|31612.1|31632.1|31612.1|31614.6|31592.1|5
1732708500000|2024-11-27 11:55:00|31632.4|31612.4|31634.6|31614.6|31634.6|31614.6|31632.4|31612.4|0
1732708510000|2024-11-27 11:55:10|31632.1|31612.1|31634.6|31614.6|31634.6|31614.6|31632.1|31612.1|2
1732708520000|2024-11-27 11:55:20|31642.1|31622.1|31642.1|31622.1|31642.1|31622.1|31642.1|31622.1|0
1732708540000|2024-11-27 11:55:40|31644.4|31624.4|31642.3|31622.3|31644.6|31624.6|31642.3|31622.3|1
1732708550000|2024-11-27 11:55:50|31633|31613|31632.1|31612.1|31633|31613|31632.1|31612.1|2
1732708560000|2024-11-27 11:56:00|31634.6|31614.6|31634.6|31614.6|31634.6|31614.6|31634.6|31614.6|0
1732708570000|2024-11-27 11:56:10|31639.6|31599.6|31639.6|31599.6|31639.6|31599.6|31639.6|31599.6|1
1732708580000|2024-11-27 11:56:20|31636.9|31596.9|31622.3|31602.3|31636.9|31602.3|31622.3|31596.9|0
1732708590000|2024-11-27 11:56:30|31620.1|31600.1|31619.6|31599.6|31620.1|31600.1|31619.6|31599.6|0
1732708610000|2024-11-27 11:56:50|31624.2|31604.2|31659.2|31619.2|31659.2|31621.9|31624.2|31604.2|6
1732708620000|2024-11-27 11:57:00|31651.5|31631.5|31649.6|31629.6|31651.9|31631.9|31649.6|31629.6|1
1732708630000|2024-11-27 11:57:10|31654.4|31634.4|31649.4|31629.4|31654.4|31634.4|31649.4|31629.4|1
1732708640000|2024-11-27 11:57:20|31629.6|31609.6|31629.4|31609.4|31629.6|31609.6|31629.4|31609.4|2
1732708660000|2024-11-27 11:57:40|31626.9|31606.9|31626.9|31606.9|31626.9|31606.9|31626.9|31606.9|0
1732708670000|2024-11-27 11:57:50|31619.6|31599.6|31619.6|31599.6|31619.6|31599.6|31619.6|31599.6|0
1732708680000|2024-11-27 11:58:00|31607.1|31587.1|31594.6|31574.6|31607.1|31587.1|31594.6|31574.6|3
1732708690000|2024-11-27 11:58:10|||||||||1
1732708740000|2024-11-27 11:59:00|31596.9|31576.9|31609.2|31569.2|31609.2|31576.9|31596.9|31569.2|2
1732708750000|2024-11-27 11:59:10|31596.9|31576.9|31596.9|31576.9|31596.9|31576.9|31596.9|31576.9|0
1732708760000|2024-11-27 11:59:20|31601.9|31581.9|31601.9|31581.9|31601.9|31581.9|31601.9|31581.9|1
1732708770000|2024-11-27 11:59:30|31599.6|31579.6|31599.6|31579.6|31601.9|31581.9|31599.6|31579.6|2
1732708790000|2024-11-27 11:59:50|31601.9|31581.9|31604.6|31584.6|31604.6|31584.6|31601.9|31581.9|1
1732708800000|2024-11-27 12:00:00|31602.1|31582.1|31592.1|31572.1|31602.1|31582.1|31592.1|31572.1|9
1732708810000|2024-11-27 12:00:10|31594.4|31574.4|31594.6|31574.6|31594.6|31574.6|31594.4|31574.4|0
1732708820000|2024-11-27 12:00:20|||||||||1
1732708830000|2024-11-27 12:00:30|31589.6|31569.6|31568.2|31548.2|31589.6|31569.6|31568.2|31548.2|13
1732708840000|2024-11-27 12:00:40|31548.2|31528.2|31547.3|31527.3|31548.2|31528.2|31547.3|31527.3|9
1732708850000|2024-11-27 12:00:50|31559.6|31519.6|31559.6|31519.6|31559.6|31519.6|31559.6|31519.6|0
1732708860000|2024-11-27 12:01:00|31556.9|31536.9|31569.2|31529.2|31571.5|31536.9|31556.9|31529.2|2
1732708870000|2024-11-27 12:01:10|31554.6|31534.6|31544.6|31524.6|31554.6|31534.6|31544.6|31524.6|6
1732708880000|2024-11-27 12:01:20|31537.3|31517.3|31534.8|31514.8|31537.3|31517.3|31534.8|31514.8|2
1732708890000|2024-11-27 12:01:30|31534.6|31514.6|31534.6|31514.6|31534.6|31514.6|31534.6|31514.6|0
1732708900000|2024-11-27 12:01:40|31534.2|31514.2|31529.6|31509.6|31534.2|31514.2|31529.6|31509.6|15
1732708910000|2024-11-27 12:01:50|31524.6|31504.6|31529.6|31509.6|31529.6|31509.6|31524.6|31504.6|0
1732708920000|2024-11-27 12:02:00|31524.6|31504.6|31507.1|31487.1|31527.7|31504.6|31507.1|31484.6|7
1732708930000|2024-11-27 12:02:10|31519.4|31479.4|31512.1|31492.1|31519.6|31492.1|31512.1|31479.4|0
1732708950000|2024-11-27 12:02:30|31526.7|31486.7|31522.1|31502.1|31527.1|31502.1|31522.1|31486.7|5
1732708970000|2024-11-27 12:02:50|31519.8|31499.8|31522.1|31502.1|31524.6|31504.6|31519.6|31499.6|2
1732708980000|2024-11-27 12:03:00|31524.4|31504.4|31524.6|31504.6|31524.6|31504.6|31524.4|31504.4|4
1732708990000|2024-11-27 12:03:10|31539.4|31499.4|31539.6|31499.6|31539.6|31499.6|31539.4|31499.4|20
1732709010000|2024-11-27 12:03:30|31532.1|31512.1|31549.2|31509.2|31549.2|31514.6|31532.1|31509.2|2
1732709020000|2024-11-27 12:03:40|31549.4|31509.4|31549.4|31509.4|31549.4|31509.4|31549.4|31509.4|1
1732709040000|2024-11-27 12:04:00|31549.8|31509.8|31541.9|31521.9|31554.2|31522.1|31537.1|31509.8|1
1732709070000|2024-11-27 12:04:30|31539.6|31519.6|31529.6|31509.6|31539.6|31519.6|31527.1|31507.1|25
1732709080000|2024-11-27 12:04:40|31544.4|31524.4|31546.7|31526.7|31546.7|31526.7|31544.4|31524.4|1
1732709090000|2024-11-27 12:04:50|31544.6|31524.6|31544.4|31524.4|31544.6|31524.6|31544.4|31524.4|0
1732709100000|2024-11-27 12:05:00|31541.9|31521.9|31539.8|31519.8|31544.4|31524.4|31539.8|31519.8|5
1732709110000|2024-11-27 12:05:10|31542.5|31502.5|31524.4|31504.4|31549.8|31509.2|31524.4|31489.8|5
1732709130000|2024-11-27 12:05:30|31529.2|31509.2|31524.4|31504.4|31529.2|31509.2|31524.4|31504.4|2
1732709140000|2024-11-27 12:05:40|31522.1|31502.1|31536.7|31516.7|31536.7|31516.7|31522.1|31502.1|5
1732709160000|2024-11-27 12:06:00|31536.9|31516.9|31554.4|31514.4|31554.4|31516.9|31536.9|31514.4|1
1732709170000|2024-11-27 12:06:10|31551.3|31531.3|31549.4|31529.4|31551.9|31531.9|31549.4|31529.4|3
1732709190000|2024-11-27 12:06:30|31555.2|31495.2|31555.2|31495.2|31555.2|31495.2|31555.2|31495.2|9
1732709200000|2024-11-27 12:06:40|31527.7|31507.7|31529.6|31509.6|31529.6|31509.6|31527.1|31507.1|0
1732709210000|2024-11-27 12:06:50|31532.1|31512.1|31532.1|31512.1|31532.1|31512.1|31532.1|31512.1|0
1732709220000|2024-11-27 12:07:00|31534.6|31514.6|31549.6|31529.6|31549.6|31529.6|31534.6|31514.6|0
1732709230000|2024-11-27 12:07:10|31554.2|31534.2|31559.4|31539.4|31559.4|31539.4|31554.2|31534.2|1
1732709240000|2024-11-27 12:07:20|31561.9|31541.9|31559.4|31539.4|31561.9|31541.9|31559.4|31539.4|0
1732709250000|2024-11-27 12:07:30|31559.6|31539.6|31559.6|31539.6|31559.6|31539.6|31559.6|31539.6|0
1732709270000|2024-11-27 12:07:50|31557.3|31537.3|31557.1|31537.1|31557.3|31537.3|31557.1|31537.1|1
1732709280000|2024-11-27 12:08:00|31554.6|31534.6|31554.6|31534.6|31554.6|31534.6|31554.6|31534.6|1
1732709300000|2024-11-27 12:08:20|||||||||2
1732709310000|2024-11-27 12:08:30|31562.1|31542.1|31562.1|31542.1|31562.1|31542.1|31562.1|31542.1|4
1732709320000|2024-11-27 12:08:40|31567.1|31547.1|31574.6|31534.6|31574.6|31547.1|31567.1|31534.6|2
1732709340000|2024-11-27 12:09:00|31562.1|31542.1|31564.6|31544.6|31564.6|31544.6|31559.8|31539.8|0
1732709350000|2024-11-27 12:09:10|31566.9|31546.9|31584.6|31564.6|31584.6|31564.6|31566.9|31546.9|2
1732709360000|2024-11-27 12:09:20|31586.9|31566.9|31582.3|31562.3|31594.8|31566.9|31582.3|31554.6|1
1732709370000|2024-11-27 12:09:30|31582.1|31562.1|31579.6|31559.6|31582.1|31562.1|31579.6|31559.6|0
1732709380000|2024-11-27 12:09:40|31577.3|31557.3|31567.3|31547.3|31577.3|31557.3|31567.3|31547.3|2
1732709390000|2024-11-27 12:09:50|31565|31545|31557.5|31537.5|31565|31545|31552.5|31532.5|4
1732709400000|2024-11-27 12:10:00|31552.5|31532.5|31545.2|31525.2|31560|31532.5|31545|31520|7
1732709410000|2024-11-27 12:10:10|31550.6|31510.6|31533.1|31513.1|31550.6|31515.6|31533.1|31510.6|1
1732709420000|2024-11-27 12:10:20|31537.7|31517.7|31545|31525|31545|31525|31537.7|31517.7|3
1732709430000|2024-11-27 12:10:30|31545.2|31525.2|31572.5|31552.5|31572.5|31552.5|31545.2|31525.2|3
1732709440000|2024-11-27 12:10:40|31572.7|31552.7|31572.7|31552.7|31572.7|31552.7|31572.7|31552.7|0
1732709450000|2024-11-27 12:10:50|31573.1|31553.1|31582.5|31562.5|31582.5|31562.5|31573.1|31553.1|2
1732709460000|2024-11-27 12:11:00|31582.7|31562.7|31582.7|31562.7|31582.7|31562.7|31582.7|31562.7|0
1732709470000|2024-11-27 12:11:10|31582.9|31562.9|31582.9|31562.9|31582.9|31562.9|31582.9|31562.9|2
1732709500000|2024-11-27 12:11:40|31585.2|31565.2|31585.2|31565.2|31585.2|31565.2|31585.2|31565.2|0
1732709520000|2024-11-27 12:12:00|31585|31565|31582.7|31562.7|31585|31565|31582.7|31562.7|0
1732709530000|2024-11-27 12:12:10|31582.5|31562.5|31582.5|31562.5|31582.5|31562.5|31582.5|31562.5|0
1732709550000|2024-11-27 12:12:30|31559.2|31539.2|31552.5|31532.5|31560|31539.2|31547.9|31520|3
1732709560000|2024-11-27 12:12:40|31560|31520|31547.5|31527.5|31560|31527.7|31547.5|31520|3
1732709570000|2024-11-27 12:12:50|31545|31525|31540.2|31520.2|31545|31525|31540.2|31520.2|10
1732709580000|2024-11-27 12:13:00|31540.8|31520.8|31532.9|31512.9|31543.1|31523.1|31532.9|31512.9|3
1732709590000|2024-11-27 12:13:10|31525.6|31505.6|31527.9|31507.9|31528.1|31508.1|31525.6|31505.6|4
1732709600000|2024-11-27 12:13:20|31525.8|31505.8|31528.1|31508.1|31530.4|31510.4|31525.6|31505.6|3
1732709610000|2024-11-27 12:13:30|31530.4|31510.4|31530.4|31510.4|31530.4|31510.4|31530.4|31510.4|0
1732709620000|2024-11-27 12:13:40|31523.3|31503.3|31520.6|31500.6|31523.3|31503.3|31520|31500|23
1732709630000|2024-11-27 12:13:50|31511.5|31491.5|31511.5|31491.5|31511.5|31491.5|31511.5|31491.5|19
1732709640000|2024-11-27 12:14:00|31510.8|31490.8|31503.3|31483.3|31518.3|31498.3|31503.3|31483.3|21
1732709650000|2024-11-27 12:14:10|31498.8|31478.8|31491.5|31451.5|31503.5|31483.5|31491.5|31451.5|44
1732709660000|2024-11-27 12:14:20|31470|31450|31446.7|31426.7|31470|31450|31446.7|31426.7|11
1732709670000|2024-11-27 12:14:30|31446|31426|31456.3|31436.3|31457.9|31437.9|31443.5|31423.5|4
1732709680000|2024-11-27 12:14:40|31456|31436|31468.3|31448.3|31471.3|31448.3|31456|31431.3|2
1732709690000|2024-11-27 12:14:50|31468.5|31448.5|31483.5|31463.5|31483.5|31463.5|31468.5|31448.5|5
1732709700000|2024-11-27 12:15:00|31488.1|31468.1|31469.8|31449.8|31488.1|31468.1|31469.8|31449.8|5
1732709710000|2024-11-27 12:15:10|31468.8|31448.8|31463.8|31443.8|31468.8|31448.8|31463.8|31443.8|2
1732709720000|2024-11-27 12:15:20|31461.3|31441.3|31461.3|31441.3|31461.3|31441.3|31461.3|31441.3|3
1732709730000|2024-11-27 12:15:30|31466.3|31426.3|31458.5|31438.5|31466.3|31438.5|31458.5|31426.3|1
1732709740000|2024-11-27 12:15:40|31456.3|31436.3|31456|31436|31456.3|31436.3|31453.8|31433.8|3
1732709760000|2024-11-27 12:16:00|31456.3|31436.3|31476.3|31456.3|31476.3|31456.3|31456.3|31436.3|1
1732709770000|2024-11-27 12:16:10|31478.5|31458.5|31476.3|31456.3|31478.8|31458.8|31476.3|31456.3|6
1732709780000|2024-11-27 12:16:20|31473.8|31453.8|31471.5|31451.5|31473.8|31453.8|31471.5|31451.5|1
1732709790000|2024-11-27 12:16:30|31471.3|31451.3|31447.9|31427.9|31477.1|31451.3|31447.9|31417.1|26
1732709800000|2024-11-27 12:16:40|31447.1|31427.1|31443.7|31423.7|31447.1|31427.1|31441.5|31421.5|1
1732709810000|2024-11-27 12:16:50|31441.5|31421.5|31441.2|31421.2|31441.5|31421.5|31441.2|31421.2|2
1732709820000|2024-11-27 12:17:00|31439|31419|31476|31436|31476|31439.2|31438.7|31418.7|6
1732709830000|2024-11-27 12:17:10|31476.2|31436.2|31476.2|31456.2|31479.2|31456.2|31471.2|31436.2|2
1732709860000|2024-11-27 12:17:40|31461.2|31441.2|31461.2|31441.2|31461.2|31441.2|31461.2|31441.2|3
1732709890000|2024-11-27 12:18:10|31458.7|31438.7|31443.7|31423.7|31458.7|31438.7|31441.7|31421.7|7
1732709900000|2024-11-27 12:18:20|31439.2|31419.2|31438.7|31418.7|31451.2|31419.2|31438.7|31411|1
1732709910000|2024-11-27 12:18:30|31436.5|31416.5|31436.2|31416.2|31436.5|31416.5|31436.2|31416.2|3
1732709920000|2024-11-27 12:18:40|31428.7|31408.7|31423.7|31403.7|31428.7|31408.7|31423.7|31403.7|3
1732709930000|2024-11-27 12:18:50|31421.2|31401.2|31428.7|31408.7|31436.5|31408.7|31418.7|31381.2|24
1732709940000|2024-11-27 12:19:00|31433.7|31413.7|31446.2|31406.2|31446.2|31413.7|31433.7|31406.2|1
1732709950000|2024-11-27 12:19:10|31434|31414|31436.7|31396.7|31441.5|31414|31433.7|31396.7|1
1732709960000|2024-11-27 12:19:20|31424.4|31404.4|31423.7|31403.7|31436.2|31408.5|31423.7|31396|5
1732709970000|2024-11-27 12:19:30|31433.7|31413.7|31433.7|31413.7|31433.7|31413.7|31433.7|31413.7|2
1732709980000|2024-11-27 12:19:40|31438.7|31418.7|31448.9|31428.9|31453.3|31433.3|31438.7|31418.7|1
1732709990000|2024-11-27 12:19:50|31448.7|31428.7|31448.7|31428.7|31448.9|31428.9|31448.7|31428.7|3
1732710010000|2024-11-27 12:20:10|31461.2|31421.2|31448.7|31428.7|31461.2|31433.7|31448.7|31421.2|14
1732710020000|2024-11-27 12:20:20|31446.4|31426.4|31446.2|31426.2|31446.4|31426.4|31446.2|31426.2|5
1732710040000|2024-11-27 12:20:40|31451.2|31431.2|31451.2|31431.2|31451.2|31431.2|31451.2|31431.2|1
1732710050000|2024-11-27 12:20:50|31450.8|31430.8|31446.2|31426.2|31450.8|31430.8|31446.2|31426.2|3
1732710060000|2024-11-27 12:21:00|31438.7|31418.7|31423.9|31403.9|31438.7|31418.7|31423.9|31403.9|13
1732710070000|2024-11-27 12:21:10|31421.7|31401.7|31438.7|31418.7|31438.7|31418.7|31421.4|31401.4|2
1732710080000|2024-11-27 12:21:20|31454.8|31434.8|31458.7|31438.7|31463.5|31443.5|31454.8|31434.8|2
1732710090000|2024-11-27 12:21:30|31456.4|31436.4|31463.9|31443.9|31476|31443.9|31456.4|31436|3
1732710100000|2024-11-27 12:21:40|31476|31436|31473.7|31453.7|31476|31453.7|31468.5|31436|10
1732710110000|2024-11-27 12:21:50|31471.4|31451.4|31461.7|31441.7|31473.5|31453.5|31461.7|31441.7|2
1732710120000|2024-11-27 12:22:00|31473.1|31453.1|31476|31456|31483.3|31463.3|31471.7|31451.7|7
1732710130000|2024-11-27 12:22:10|31471.4|31451.4|31471|31451|31471.4|31451.4|31471|31451|1
1732710140000|2024-11-27 12:22:20|31476|31456|31456.4|31416.4|31476|31456|31449.6|31416.4|25
1732710150000|2024-11-27 12:22:30|31453.3|31433.3|31460.8|31440.8|31460.8|31440.8|31453.3|31433.3|3
1732710170000|2024-11-27 12:22:50|31458.5|31438.5|31458.3|31438.3|31458.5|31438.5|31458.3|31438.3|0
1732710180000|2024-11-27 12:23:00|31476|31436|31473.5|31453.5|31476|31453.5|31471|31436|2
1732710190000|2024-11-27 12:23:10|31473.9|31453.9|31495.8|31475.8|31496|31476|31473.9|31453.9|17
1732710210000|2024-11-27 12:23:30|31493.5|31473.5|31488.5|31468.5|31501|31473.5|31488.5|31461|0
1732710240000|2024-11-27 12:24:00|31491|31471|31493.7|31473.7|31493.7|31473.7|31488.7|31468.7|1
1732710250000|2024-11-27 12:24:10|31503.7|31483.7|31521.2|31481.2|31521.2|31488.7|31503.7|31481.2|2
1732710260000|2024-11-27 12:24:20|31521.4|31481.4|31513.7|31493.7|31521.4|31493.7|31513.7|31481.4|3
1732710270000|2024-11-27 12:24:30|31509.1|31489.1|31513.7|31493.7|31513.7|31493.7|31508.7|31488.7|0
1732710290000|2024-11-27 12:24:50|31511.2|31491.2|31511.2|31491.2|31511.2|31491.2|31511.2|31491.2|1
1732710300000|2024-11-27 12:25:00|31508.7|31488.7|31511.2|31491.2|31511.2|31491.2|31508.7|31488.7|0
1732710320000|2024-11-27 12:25:20|31515.8|31495.8|31516.2|31496.2|31516.2|31496.2|31515.8|31495.8|0
1732710350000|2024-11-27 12:25:50|31521.2|31501.2|31518.7|31498.7|31521.2|31501.2|31516.2|31496.2|0
1732710360000|2024-11-27 12:26:00|31516.2|31496.2|31516.2|31496.2|31516.2|31496.2|31516.2|31496.2|0
1732710370000|2024-11-27 12:26:10|31518.7|31498.7|31538.1|31498.1|31538.1|31498.7|31513.7|31493.7|7
1732710390000|2024-11-27 12:26:30|31538.5|31498.5|31538.3|31498.3|31538.5|31498.5|31538.3|31498.3|1
1732710400000|2024-11-27 12:26:40|31546|31486|31535.8|31515.8|31546|31515.8|31528.3|31486|7
1732710420000|2024-11-27 12:27:00|31536.4|31516.4|31538.5|31518.5|31538.5|31518.5|31536.4|31516.4|5
1732710460000|2024-11-27 12:27:40|||||||||9
1732710470000|2024-11-27 12:27:50|||||||||88
1732710480000|2024-11-27 12:28:00|31533.7|31513.7|31533.7|31513.7|31533.7|31513.7|31533.7|31513.7|1
1732710490000|2024-11-27 12:28:10|31541.2|31501.2|31533.5|31513.5|31541.2|31513.5|31531.2|31501.2|0
1732710500000|2024-11-27 12:28:20|31546.2|31506.2|31533.5|31513.5|31546.2|31513.9|31533.5|31506.2|9
1732710520000|2024-11-27 12:28:40|31528.5|31508.5|31528.7|31508.7|31528.7|31508.7|31528.5|31508.5|0
1732710530000|2024-11-27 12:28:50|31531|31511|31531|31511|31531|31511|31531|31511|0
1732710540000|2024-11-27 12:29:00|31538.5|31518.5|31538.5|31518.5|31538.5|31518.5|31538.5|31518.5|4
1732710550000|2024-11-27 12:29:10|31548.5|31528.5|31548.5|31528.5|31548.5|31528.5|31548.5|31528.5|1
1732710560000|2024-11-27 12:29:20|31553.1|31533.1|31556|31536|31556|31536|31553.1|31533.1|1
1732710570000|2024-11-27 12:29:30|31567.9|31547.9|31560.8|31540.8|31575.6|31547.9|31558.5|31531|1
1732710580000|2024-11-27 12:29:40|31561|31541|31568.5|31548.5|31568.5|31548.5|31561|31541|3
1732710590000|2024-11-27 12:29:50|31573.5|31553.5|31568.5|31548.5|31573.5|31553.5|31568.5|31548.5|0
1732710600000|2024-11-27 12:30:00|31598.7|31578.7|31628.3|31608.3|31628.3|31608.3|31598.7|31578.7|33
1732710610000|2024-11-27 12:30:10|31630.6|31610.6|31618.7|31598.7|31630.8|31610.8|31618.7|31598.7|10
1732710620000|2024-11-27 12:30:20|31616.2|31596.2|31635.6|31615.6|31635.6|31615.6|31616|31596|2
1732710630000|2024-11-27 12:30:30|31633.3|31613.3|31663.3|31643.3|31676.4|31643.9|31633.3|31613.3|33
1732710640000|2024-11-27 12:30:40|31663.5|31643.5|31643.9|31623.9|31670.6|31650.6|31643.9|31623.9|12
1732710650000|2024-11-27 12:30:50|31643.5|31623.5|31638.5|31618.5|31643.5|31623.5|31638.5|31618.5|0
1732710660000|2024-11-27 12:31:00|31633.9|31613.9|31613.7|31593.7|31633.9|31613.9|31613.7|31593.7|0
1732710670000|2024-11-27 12:31:10|31626.2|31586.2|31650.6|31610.6|31653.1|31610.6|31613.7|31586.2|30
1732710680000|2024-11-27 12:31:20|31633.7|31613.7|31620.8|31600.8|31633.7|31613.7|31620.8|31588.7|1
1732710690000|2024-11-27 12:31:30|31621|31601|31616.2|31596.2|31621|31601|31616.2|31596.2|5
1732710700000|2024-11-27 12:31:40|31620.8|31600.8|31621|31601|31621|31601|31620.8|31600.8|1
1732710710000|2024-11-27 12:31:50|31626.4|31586.4|31626.4|31586.4|31626.4|31586.4|31626.4|31586.4|0
1732710730000|2024-11-27 12:32:10|31624.1|31584.1|31596.4|31576.4|31624.1|31589.1|31596.4|31576.4|2
1732710750000|2024-11-27 12:32:30|31596|31576|31593.5|31573.5|31596|31576|31593.5|31573.5|0
1732710760000|2024-11-27 12:32:40|31595.8|31575.8|31631.6|31571.6|31631.6|31576|31595.8|31571.6|13
1732710770000|2024-11-27 12:32:50|31629.8|31569.8|31629.8|31569.8|31632|31572|31629.5|31569.5|3
1732710780000|2024-11-27 12:33:00|31629.5|31569.5|31618.7|31598.7|31629.5|31598.7|31618.7|31569.5|1
1732710790000|2024-11-27 12:33:10|31616|31596|31608.5|31588.5|31616|31596|31608.5|31588.5|0
1732710810000|2024-11-27 12:33:30|31611|31571|31611|31571|31611|31571|31611|31571|0
1732710820000|2024-11-27 12:33:40|31598.5|31578.5|31598.3|31578.3|31598.5|31578.5|31598.3|31578.3|1
1732710830000|2024-11-27 12:33:50|31603.5|31563.5|31588.5|31568.5|31603.5|31573.5|31588.5|31561.2|2
1732710840000|2024-11-27 12:34:00|31591|31571|31591|31571|31591|31571|31591|31571|1
1732710850000|2024-11-27 12:34:10|31588.5|31568.5|31588.5|31568.5|31588.5|31568.5|31588.5|31568.5|1
1732710860000|2024-11-27 12:34:20|||||||||1
1732710880000|2024-11-27 12:34:40|31587.5|31567.5|31573.5|31553.5|31587.5|31567.5|31573.5|31553.5|1
1732710900000|2024-11-27 12:35:00|||||||||6
1732710910000|2024-11-27 12:35:10|31581.2|31561.2|31596|31576|31596|31576|31581.2|31561.2|1
1732710920000|2024-11-27 12:35:20|31598.5|31578.5|31598.5|31578.5|31598.5|31578.5|31598.5|31578.5|0
1732710930000|2024-11-27 12:35:30|31598.9|31578.9|31608.5|31588.5|31608.5|31588.5|31598.9|31578.9|2
1732710940000|2024-11-27 12:35:40|31609.1|31589.1|31706.2|31666.2|31706.2|31666.2|31609.1|31589.1|10
1732710950000|2024-11-27 12:35:50|31701|31681|31705.8|31665.8|31710.8|31683.3|31701|31665.8|2
1732710960000|2024-11-27 12:36:00|31688.3|31668.3|31680.8|31660.8|31696|31668.3|31680.8|31656|0
1732710970000|2024-11-27 12:36:10|31678.3|31658.3|31680.8|31660.8|31680.8|31660.8|31678.3|31658.3|1
1732710980000|2024-11-27 12:36:20|31675.8|31655.8|31685.6|31645.6|31687.7|31655.8|31673.3|31640.8|4
1732710990000|2024-11-27 12:36:30|31683.3|31643.3|31666|31646|31683.3|31648.5|31665.8|31643.3|2
1732711000000|2024-11-27 12:36:40|31665.8|31645.8|31670.8|31650.8|31670.8|31650.8|31665.8|31645.8|5
1732711010000|2024-11-27 12:36:50|31671.4|31651.4|31683.1|31663.1|31683.1|31663.1|31671.4|31651.4|1
1732711020000|2024-11-27 12:37:00|31683.3|31663.3|31673.3|31653.3|31683.3|31663.3|31673.3|31653.3|5
1732711030000|2024-11-27 12:37:10|31681|31641|31680.8|31640.8|31681|31648.3|31668.3|31640.8|5
1732711040000|2024-11-27 12:37:20|31678.3|31660.8|31678.3|31658.3|31678.3|31660.8|31678.3|31658.3|3
1732711050000|2024-11-27 12:37:30|31675.8|31655.8|31685.4|31665.4|31685.4|31665.4|31675.8|31655.8|8
1732711060000|2024-11-27 12:37:40|31687.7|31667.7|31707.7|31667.7|31707.7|31667.7|31685.4|31665.4|3
1732711070000|2024-11-27 12:37:50|31702.3|31682.3|31705.4|31685.4|31708.1|31688.1|31702.3|31682.3|8
1732711080000|2024-11-27 12:38:00|31705.6|31685.6|31705.6|31685.6|31705.6|31685.6|31705.6|31685.6|22
1732711090000|2024-11-27 12:38:10|31720.8|31680.8|31720.8|31680.8|31720.8|31680.8|31720.8|31680.8|10
1732711100000|2024-11-27 12:38:20|31720.6|31680.6|31720.6|31680.6|31720.6|31680.6|31720.6|31680.6|1
1732711110000|2024-11-27 12:38:30|31713.3|31693.3|31712.9|31692.9|31720.6|31693.3|31712.9|31680.6|0
1732711120000|2024-11-27 12:38:40|31713.1|31693.1|31705.4|31685.4|31713.1|31693.1|31703.3|31683.3|4
1732711130000|2024-11-27 12:38:50|31703.1|31683.1|31705.4|31685.4|31720|31685.4|31703.1|31680|2
1732711140000|2024-11-27 12:39:00|31720.8|31680.8|31720.8|31680.8|31720.8|31680.8|31720.8|31680.8|2
1732711150000|2024-11-27 12:39:10|31720.4|31680.4|31698.1|31678.1|31720.4|31692.9|31698.1|31678.1|4
1732711160000|2024-11-27 12:39:20|31705.8|31665.8|31697.7|31677.7|31705.8|31677.7|31692.9|31665.6|5
1732711170000|2024-11-27 12:39:30|31697.9|31677.9|31700.4|31680.4|31700.4|31680.4|31697.9|31677.9|0
1732711180000|2024-11-27 12:39:40|31702.7|31682.7|31700.8|31680.8|31703.1|31683.1|31700.8|31680.8|2
1732711190000|2024-11-27 12:39:50|31707.7|31687.7|31708.3|31688.3|31708.3|31688.3|31707.7|31687.7|0
1732711200000|2024-11-27 12:40:00|31710.4|31690.4|31703.1|31683.1|31710.6|31690.6|31703.1|31683.1|4
1732711220000|2024-11-27 12:40:20|31705.4|31685.4|31695.6|31675.6|31710.2|31690.2|31695.6|31675.6|10
1732711230000|2024-11-27 12:40:30|31693.3|31673.3|31695.4|31675.4|31695.4|31675.4|31693.1|31673.1|4
1732711240000|2024-11-27 12:40:40|31695.8|31675.8|31700.8|31680.8|31710.8|31685.6|31695.8|31670.8|8
1732711270000|2024-11-27 12:41:10|31700.4|31680.4|31697.9|31677.9|31700.4|31680.4|31697.9|31677.9|1
1732711280000|2024-11-27 12:41:20|31693.3|31673.3|31692.9|31672.9|31693.3|31673.3|31692.9|31672.9|1
1732711290000|2024-11-27 12:41:30|||||||||1
1732711300000|2024-11-27 12:41:40|31683.3|31663.3|31690.8|31670.8|31690.8|31670.8|31683.3|31663.3|3
1732711310000|2024-11-27 12:41:50|31702.3|31682.3|31705.6|31685.6|31705.6|31685.6|31702.3|31682.3|3
1732711320000|2024-11-27 12:42:00|31705.8|31685.8|31705.8|31685.8|31705.8|31685.8|31705.8|31685.8|0
1732711330000|2024-11-27 12:42:10|31710.6|31690.6|31703.7|31683.7|31710.6|31690.6|31703.7|31683.7|6
1732711340000|2024-11-27 12:42:20|31700.8|31680.8|31700.8|31680.8|31700.8|31680.8|31700.8|31680.8|1
1732711350000|2024-11-27 12:42:30|31693.3|31673.3|31693.3|31673.3|31693.3|31673.3|31693.3|31673.3|0
1732711360000|2024-11-27 12:42:40|31693.1|31673.1|31713.1|31673.1|31713.1|31673.3|31690.8|31670.8|7
1732711380000|2024-11-27 12:43:00|31713.3|31693.3|31715.8|31695.8|31715.8|31695.8|31710.8|31690.8|6
1732711390000|2024-11-27 12:43:10|31716|31696|31720.6|31700.6|31720.6|31700.6|31716|31696|3
1732711400000|2024-11-27 12:43:20|||||||||1
1732711420000|2024-11-27 12:43:40|31720.8|31700.8|31720.8|31700.8|31720.8|31700.8|31720.8|31700.8|2
1732711430000|2024-11-27 12:43:50|31723.3|31703.3|31723.3|31703.3|31723.3|31703.3|31723.3|31703.3|0
1732711450000|2024-11-27 12:44:10|31725.6|31705.6|31725.6|31705.6|31725.6|31705.6|31725.6|31705.6|0
1732711460000|2024-11-27 12:44:20|31725.8|31705.8|31730.8|31710.8|31730.8|31710.8|31725.8|31705.8|1
1732711470000|2024-11-27 12:44:30|31715.8|31695.8|31720.4|31680.4|31720.4|31695.8|31715.8|31680.4|2
1732711480000|2024-11-27 12:44:40|31705.8|31685.8|31703.3|31683.3|31705.8|31685.8|31703.3|31683.3|1
1732711490000|2024-11-27 12:44:50|31720.2|31680.2|31720.2|31680.2|31720.2|31680.2|31720.2|31680.2|2
1732711500000|2024-11-27 12:45:00|31722.5|31682.5|31720.8|31680.8|31722.5|31682.5|31720.6|31680.6|0
1732711520000|2024-11-27 12:45:20|31710.8|31690.8|31715.8|31695.8|31715.8|31695.8|31710.8|31690.8|0
1732711530000|2024-11-27 12:45:30|31713.3|31693.3|31713.3|31693.3|31713.3|31693.3|31713.3|31693.3|0
1732711540000|2024-11-27 12:45:40|31713.1|31693.1|31705.8|31685.8|31713.1|31693.1|31705.8|31685.8|10
1732711550000|2024-11-27 12:45:50|31703.5|31683.5|31703.3|31683.3|31703.5|31683.5|31703.3|31683.3|0
1732711560000|2024-11-27 12:46:00|31701|31681|31688.3|31668.3|31701|31681|31685.8|31665.8|2
1732711580000|2024-11-27 12:46:20|31690.6|31670.6|31693.5|31673.5|31693.5|31673.5|31690.6|31670.6|1
1732711590000|2024-11-27 12:46:30|31696|31676|31696|31676|31696|31676|31696|31676|0
1732711610000|2024-11-27 12:46:50|31698.5|31678.5|31703.3|31683.3|31703.3|31683.3|31698.5|31678.5|1
1732711620000|2024-11-27 12:47:00|31705.8|31685.8|31703.3|31683.3|31705.8|31685.8|31703.3|31683.3|2
1732711630000|2024-11-27 12:47:10|31700.8|31680.8|31700.8|31680.8|31700.8|31680.8|31698.5|31678.5|0
1732711640000|2024-11-27 12:47:20|31698.5|31678.5|31696|31676|31698.5|31678.5|31696|31676|9
1732711650000|2024-11-27 12:47:30|31691.4|31671.4|31691|31671|31691.4|31671.4|31691|31671|0
1732711660000|2024-11-27 12:47:40|31693.3|31673.3|31693.3|31673.3|31693.3|31673.3|31693.3|31673.3|0
1732711680000|2024-11-27 12:48:00|31690.8|31670.8|31690.8|31670.8|31693.3|31673.3|31690.8|31670.8|2
1732711690000|2024-11-27 12:48:10|||||||||2
1732711740000|2024-11-27 12:49:00|31695.4|31675.4|31703.1|31683.1|31703.1|31683.1|31695.4|31675.4|4
1732711760000|2024-11-27 12:49:20|31708.3|31688.3|31708.3|31688.3|31708.3|31688.3|31708.3|31688.3|3
1732711770000|2024-11-27 12:49:30|31710.6|31690.6|31708.3|31688.3|31710.8|31690.8|31708.3|31688.3|0
1732711780000|2024-11-27 12:49:40|31708.1|31688.1|31705.8|31685.8|31708.1|31688.1|31705.8|31685.8|2
1732711800000|2024-11-27 12:50:00|31703.5|31683.5|31690.8|31670.8|31703.5|31683.5|31690.8|31670.8|1
1732711810000|2024-11-27 12:50:10|31693.3|31673.3|31693.3|31673.3|31693.3|31673.3|31693.3|31673.3|1
1732711820000|2024-11-27 12:50:20|31711.4|31671.4|31726|31666|31726|31671.4|31711.4|31666|3
1732711830000|2024-11-27 12:50:30|31720.8|31680.8|31720.8|31680.8|31720.8|31680.8|31720.8|31680.8|2
1732711840000|2024-11-27 12:50:40|31718.5|31678.5|31703.7|31683.7|31720.8|31683.7|31703.7|31678.5|0
1732711850000|2024-11-27 12:50:50|31706|31686|31710.6|31690.6|31710.6|31690.6|31706|31686|1
1732711860000|2024-11-27 12:51:00|31711|31691|31703.7|31683.7|31711.4|31691.4|31703.7|31683.7|2
1732711870000|2024-11-27 12:51:10|31706.2|31686.2|31706|31686|31706.2|31686.2|31703.5|31683.5|0
1732711880000|2024-11-27 12:51:20|31708.5|31688.5|31716|31696|31716|31696|31708.5|31688.5|4
1732711920000|2024-11-27 12:52:00|31711|31691|31708.5|31688.5|31711|31691|31708.5|31688.5|2
1732711930000|2024-11-27 12:52:10|31711|31691|31708.5|31688.5|31711|31691|31708.5|31688.5|0
1732711960000|2024-11-27 12:52:40|31706.2|31686.2|31706.2|31686.2|31706.2|31686.2|31706.2|31686.2|0
1732711970000|2024-11-27 12:52:50|31708.5|31688.5|31708.5|31688.5|31708.5|31688.5|31708.5|31688.5|1
1732711980000|2024-11-27 12:53:00|31706|31686|31706|31686|31706|31686|31706|31686|0
1732711990000|2024-11-27 12:53:10|31703.5|31683.5|31705.8|31685.8|31705.8|31685.8|31703.5|31683.5|0
1732712000000|2024-11-27 12:53:20|31706|31686|31718.3|31698.3|31718.3|31698.3|31706|31686|4
1732712010000|2024-11-27 12:53:30|31718.5|31698.5|31718.5|31698.5|31720.8|31700.8|31718.5|31698.5|1
1732712020000|2024-11-27 12:53:40|31716|31696|31708.5|31688.5|31716|31696|31708.5|31688.5|2
1732712030000|2024-11-27 12:53:50|31715.3|31695.3|31715.3|31695.3|31715.3|31695.3|31715.3|31695.3|5
1732712040000|2024-11-27 12:54:00|31715.8|31695.8|31716.2|31696.2|31718.3|31698.3|31715.8|31695.8|8
1732712050000|2024-11-27 12:54:10|31721.2|31701.2|31716.2|31696.2|31721.2|31701.2|31716.2|31696.2|1
1732712070000|2024-11-27 12:54:30|31718.7|31698.7|31721.2|31701.2|31721.2|31701.2|31718.7|31698.7|0
1732712080000|2024-11-27 12:54:40|||||||||1
1732712090000|2024-11-27 12:54:50|31723.7|31703.7|31726.2|31706.2|31726.2|31706.2|31723.7|31703.7|1
1732712100000|2024-11-27 12:55:00|31723.7|31703.7|31723.7|31703.7|31723.7|31703.7|31723.7|31703.7|0
1732712110000|2024-11-27 12:55:10|31731.4|31691.4|31745.6|31725.6|31747.4|31727.4|31731.4|31691.4|2
1732712120000|2024-11-27 12:55:20|31743.3|31723.3|31743.3|31723.3|31743.3|31723.3|31743.3|31723.3|0
1732712130000|2024-11-27 12:55:30|31741|31721|31741|31701|31746|31721|31726.4|31701|16
1732712140000|2024-11-27 12:55:40|31755.6|31695.6|31756.2|31696.2|31756.2|31696.2|31755.6|31695.6|0
1732712150000|2024-11-27 12:55:50|31743.7|31723.7|31746.2|31726.2|31746.2|31726.2|31743.7|31723.7|6
1732712160000|2024-11-27 12:56:00|31748.5|31728.5|31751.2|31731.2|31751.2|31731.2|31746.2|31726.2|2
1732712170000|2024-11-27 12:56:10|31753.7|31733.7|31751.2|31731.2|31753.7|31733.7|31751.2|31731.2|0
1732712180000|2024-11-27 12:56:20|31748.9|31728.9|31746|31706|31748.9|31728.9|31738.5|31706|3
1732712190000|2024-11-27 12:56:30|31733.5|31713.5|31728.7|31708.7|31741.4|31716|31728.7|31701.4|1
1732712200000|2024-11-27 12:56:40|31721.4|31701.4|31716.2|31696.2|31721.4|31701.4|31713.7|31693.7|0
1732712210000|2024-11-27 12:56:50|31718.7|31698.7|31718.7|31698.7|31718.7|31698.7|31718.7|31698.7|5
1732712220000|2024-11-27 12:57:00|31728.3|31708.3|31733.3|31713.3|31733.3|31713.3|31728.3|31708.3|2
1732712230000|2024-11-27 12:57:10|31733.7|31713.7|31738.7|31718.7|31738.7|31718.7|31733.7|31713.7|1
1732712240000|2024-11-27 12:57:20|31741.2|31721.2|31733.7|31713.7|31741.2|31721.2|31731.2|31711.2|11
1732712250000|2024-11-27 12:57:30|31736.2|31716.2|31736.2|31716.2|31736.2|31716.2|31736.2|31716.2|2
1732712280000|2024-11-27 12:58:00|31731.2|31711.2|31726.2|31706.2|31731.2|31711.2|31726.2|31706.2|2
1732712290000|2024-11-27 12:58:10|31723.7|31703.7|31716.2|31696.2|31723.7|31703.7|31716.2|31696.2|0
1732712300000|2024-11-27 12:58:20|31711.6|31691.6|31701.2|31681.2|31711.6|31691.6|31701.2|31681.2|2
1732712310000|2024-11-27 12:58:30|31718.7|31678.7|31726|31706|31726|31706|31715.5|31678.7|8
1732712320000|2024-11-27 12:58:40|31728.5|31708.5|31736.4|31716.4|31736.4|31716.4|31728.5|31708.5|2
1732712330000|2024-11-27 12:58:50|31736.6|31716.6|31736.2|31716.2|31741.2|31721.2|31736.2|31716.2|4
1732712340000|2024-11-27 12:59:00|31733.9|31713.9|31736.2|31716.2|31736.2|31716.2|31733.9|31713.9|0
1732712350000|2024-11-27 12:59:10|31733.9|31713.9|31731.2|31711.2|31736.2|31716.2|31731.2|31711.2|1
1732712360000|2024-11-27 12:59:20|31733.7|31713.7|31733.7|31713.7|31733.7|31713.7|31733.7|31713.7|1
1732712370000|2024-11-27 12:59:30|31736|31716|31736.2|31716.2|31736.2|31716.2|31736|31716|0
1732712380000|2024-11-27 12:59:40|||||||||1
1732712390000|2024-11-27 12:59:50|31736.4|31716.4|31743.7|31723.7|31743.7|31723.7|31736.4|31716.4|1
1732712400000|2024-11-27 13:00:00|31746.2|31726.2|31741.4|31721.4|31748.7|31728.7|31738.9|31718.9|17
1732712410000|2024-11-27 13:00:10|31741.6|31721.6|31721|31701|31751|31731|31718.5|31696.4|33
1732712420000|2024-11-27 13:00:20|31721.2|31701.2|31743.2|31723.2|31743.2|31723.2|31721.2|31695.7|8
1732712430000|2024-11-27 13:00:30|31743.5|31723.5|31741.8|31721.8|31753.2|31733.2|31741.8|31721.8|9
1732712440000|2024-11-27 13:00:40|31741.4|31721.4|31790.5|31770.5|31790.5|31770.5|31741.2|31721.2|19
1732712450000|2024-11-27 13:00:50|31791|31771|31796.4|31756.4|31808.2|31788.2|31776|31756|26
1732712460000|2024-11-27 13:01:00|31798.2|31778.2|31870.7|31850.7|31880.7|31860.7|31798.2|31778.2|28
1732712470000|2024-11-27 13:01:10|31886|31866|31897.8|31877.8|31910.5|31890.5|31886|31866|33
1732712480000|2024-11-27 13:01:20|31890.5|31870.5|31902.8|31882.8|31902.8|31882.8|31890.3|31870.3|30
1732712490000|2024-11-27 13:01:30|31905.3|31885.3|31912.8|31892.8|31912.8|31892.8|31905.3|31885.3|14
1732712500000|2024-11-27 13:01:40|31915.1|31895.1|31923|31903|31923|31903|31910.5|31890.5|20
1732712510000|2024-11-27 13:01:50|31925.5|31905.5|31920.3|31900.3|31925.5|31905.5|31918|31898|8
1732712520000|2024-11-27 13:02:00|31917.8|31897.8|31922.8|31902.8|31922.8|31902.8|31917.8|31897.8|6
1732712530000|2024-11-27 13:02:10|31922.4|31902.4|31922.8|31902.8|31922.8|31902.8|31915.5|31895.5|27
1732712540000|2024-11-27 13:02:20|31942.8|31922.8|31950.5|31930.5|31955.1|31935.1|31942.8|31922.8|15
1732712550000|2024-11-27 13:02:30|31952.8|31932.8|31952.8|31932.8|31952.8|31932.8|31952.8|31932.8|3
1732712560000|2024-11-27 13:02:40|31953|31933|31953.2|31933.2|31962.4|31942.4|31952.8|31932.8|15
1732712570000|2024-11-27 13:02:50|31953|31933|31965.3|31945.3|31967.6|31947.6|31945.7|31924.7|14
1732712580000|2024-11-27 13:03:00|31965.1|31945.1|31950.3|31930.3|31965.1|31945.1|31950.3|31930.3|0
1732712590000|2024-11-27 13:03:10|31952.6|31932.6|31967.4|31947.4|31967.4|31947.4|31947.8|31927.8|18
1732712600000|2024-11-27 13:03:20|31969.7|31949.7|31937.6|31917.6|31972.4|31952.4|31937.6|31917.6|39
1732712610000|2024-11-27 13:03:30|31937.2|31917.2|31971.8|31951.8|31971.8|31951.8|31934.9|31914.9|13
1732712620000|2024-11-27 13:03:40|31972|31952|31971.8|31951.8|31972|31952|31971.8|31951.8|3
1732712630000|2024-11-27 13:03:50|31972.2|31952.2|31974.9|31934.9|31974.9|31952.2|31969.7|31934.9|4
1732712640000|2024-11-27 13:04:00|31967.2|31947.2|31960.3|31940.3|31974.9|31947.2|31960.3|31934.9|5
1732712650000|2024-11-27 13:04:10|31962.6|31942.6|31970.1|31950.1|31974.9|31954.9|31962.6|31942.6|5
1732712660000|2024-11-27 13:04:20|31972.4|31952.4|31972.4|31952.4|31972.4|31952.4|31972.4|31952.4|2
1732712670000|2024-11-27 13:04:30|31975.1|31955.1|31979.9|31959.9|31979.9|31959.9|31975.1|31955.1|38
1732712680000|2024-11-27 13:04:40|31979.7|31959.7|31979.9|31959.9|31979.9|31959.9|31979.7|31959.7|7
1732712690000|2024-11-27 13:04:50|31984.5|31964.5|31997.4|31977.4|32011.2|31977.4|31979.7|31951.2|31
1732712700000|2024-11-27 13:05:00|31999.9|31979.9|32012.4|31992.4|32019.9|31999.9|31999.9|31979.9|40
1732712710000|2024-11-27 13:05:10|32014.7|31994.7|32015.1|31995.1|32019.9|31999.9|32014.7|31994.7|40
1732712720000|2024-11-27 13:05:20|32028.9|32008.9|32057.6|32037.6|32064.9|32039.9|32028.9|32008.9|22
1732712730000|2024-11-27 13:05:30|32057.8|32037.8|31967.6|31947.6|32077.6|32057.6|31967.6|31947.6|78
1732712740000|2024-11-27 13:05:40|31967.2|31947.2|31942.2|31922.2|31967.2|31947.2|31942.2|31910.5|8
1732712750000|2024-11-27 13:05:50|31954.9|31914.9|31925.9|31905.9|31959.9|31939.9|31925.9|31905.9|23
1732712760000|2024-11-27 13:06:00|31920.1|31900.1|31900.1|31880.1|31920.1|31900.1|31892.6|31872.6|24
1732712770000|2024-11-27 13:06:10|31895.1|31875.1|31873|31853|31895.1|31875.1|31873|31853|20
1732712780000|2024-11-27 13:06:20|31865.3|31845.3|31853|31833|31865.3|31845.3|31853|31833|5
1732712790000|2024-11-27 13:06:30|31850.3|31830.3|31850.1|31830.1|31850.3|31830.3|31845.3|31825.3|13
1732712800000|2024-11-27 13:06:40|31850.3|31830.3|31852.8|31832.8|31852.8|31832.8|31850.3|31830.3|9
1732712810000|2024-11-27 13:06:50|31852.6|31832.6|31852.6|31832.6|31852.6|31832.6|31852.6|31832.6|3
1732712820000|2024-11-27 13:07:00|31852.8|31832.8|31860.1|31840.1|31860.3|31840.3|31852.8|31832.8|19
1732712830000|2024-11-27 13:07:10|31865.3|31845.3|31865.3|31845.3|31877.8|31857.8|31865.3|31845.3|17
1732712840000|2024-11-27 13:07:20|31860.5|31840.5|31870.3|31850.3|31870.3|31850.3|31860.3|31840.3|5
1732712850000|2024-11-27 13:07:30|31875.1|31855.1|31894.9|31874.9|31894.9|31874.9|31875.1|31855.1|8
1732712860000|2024-11-27 13:07:40|31894.7|31874.7|31894.7|31874.7|31894.7|31874.7|31894.7|31874.7|1
1732712870000|2024-11-27 13:07:50|31892.4|31872.4|31837.4|31817.4|31892.4|31872.4|31837.4|31817.4|18
1732712880000|2024-11-27 13:08:00|||||||||5
1732712890000|2024-11-27 13:08:10|31835.1|31815.1|31837.4|31817.4|31837.4|31817.4|31834.9|31814.9|3
1732712900000|2024-11-27 13:08:20|31842.4|31822.4|31847.4|31827.4|31847.4|31827.4|31840.1|31820.1|4
1732712910000|2024-11-27 13:08:30|31845.1|31825.1|31845.1|31825.1|31845.1|31825.1|31842.8|31822.8|3
1732712920000|2024-11-27 13:08:40|31842.8|31822.8|31845.3|31825.3|31845.3|31825.3|31842.6|31822.6|1
1732712930000|2024-11-27 13:08:50|31845.1|31825.1|31847.6|31827.6|31847.6|31827.6|31845.1|31825.1|7
1732712940000|2024-11-27 13:09:00|31849.9|31829.9|31875.1|31855.1|31875.1|31855.1|31847.6|31827.6|12
1732712950000|2024-11-27 13:09:10|31875.5|31855.5|31897.4|31877.4|31897.4|31877.4|31875.5|31855.5|0
1732712960000|2024-11-27 13:09:20|31904.9|31884.9|31880.3|31860.3|31919.9|31899.9|31880.3|31860.3|11
1732712970000|2024-11-27 13:09:30|31880.1|31860.1|31875.5|31855.5|31880.1|31860.1|31875.5|31855.5|9
1732712980000|2024-11-27 13:09:40|31873|31853|31872.8|31852.8|31873|31853|31872.8|31852.8|0
1732712990000|2024-11-27 13:09:50|31872.4|31852.4|31867.8|31847.8|31872.4|31852.4|31867.8|31847.8|1
1732713000000|2024-11-27 13:10:00|31867.6|31847.6|31850.3|31830.3|31867.6|31847.6|31850.3|31830.3|22
1732713010000|2024-11-27 13:10:10|31850.1|31830.1|31850.1|31830.1|31850.1|31830.1|31850.1|31830.1|0
1732713020000|2024-11-27 13:10:20|31847.6|31827.6|31842.8|31822.8|31847.6|31827.6|31842.8|31822.8|6
1732713030000|2024-11-27 13:10:30|31843|31823|31850.3|31830.3|31852.8|31832.8|31843|31823|3
1732713040000|2024-11-27 13:10:40|31850.1|31830.1|31864.9|31844.9|31864.9|31844.9|31847.8|31827.8|3
1732713050000|2024-11-27 13:10:50|31867.6|31847.6|31855.3|31835.3|31870.3|31850.3|31855.3|31835.3|3
1732713060000|2024-11-27 13:11:00|31857.6|31837.6|31845.5|31825.5|31857.8|31837.8|31845.5|31825.5|6
1732713070000|2024-11-27 13:11:10|31840.7|31820.7|31830.5|31810.5|31840.7|31820.7|31830.5|31810.5|24
1732713080000|2024-11-27 13:11:20|31830.3|31810.3|31817.8|31797.8|31830.3|31810.3|31817.8|31797.8|7
1732713090000|2024-11-27 13:11:30|31820.5|31800.5|31845.3|31805.3|31845.3|31817.8|31820.5|31800.5|21
1732713100000|2024-11-27 13:11:40|31839.9|31819.9|31847.8|31827.8|31847.8|31827.8|31839.9|31819.9|1
1732713110000|2024-11-27 13:11:50|31850.3|31830.3|31914.9|31894.9|31914.9|31894.9|31850.3|31830.3|14
1732713120000|2024-11-27 13:12:00|31912.8|31892.8|31903.2|31883.2|31912.8|31892.8|31903.2|31883.2|7
1732713130000|2024-11-27 13:12:10|31902.8|31882.8|31888|31868|31902.8|31882.8|31888|31868|6
1732713140000|2024-11-27 13:12:20|31887.8|31867.8|31893|31873|31893|31873|31887.8|31867.8|5
1732713150000|2024-11-27 13:12:30|31898|31878|31905.5|31885.5|31905.5|31885.5|31898|31878|6
1732713160000|2024-11-27 13:12:40|31908|31888|31913.2|31893.2|31913.2|31893.2|31908|31888|2
1732713170000|2024-11-27 13:12:50|31922.4|31902.4|31925.3|31905.3|31927.8|31907.8|31922.4|31902.4|6
1732713180000|2024-11-27 13:13:00|31932.8|31912.8|31945.3|31925.3|31945.3|31925.3|31932.8|31912.8|8
1732713190000|2024-11-27 13:13:10|31947.8|31927.8|31947.8|31927.8|31947.8|31927.8|31947.8|31927.8|8
1732713200000|2024-11-27 13:13:20|31940.3|31920.3|31937.8|31917.8|31940.3|31920.3|31932.8|31912.8|7
1732713210000|2024-11-27 13:13:30|31933|31913|31933|31913|31933|31913|31933|31913|7
1732713220000|2024-11-27 13:13:40|31935.3|31915.3|31957.8|31937.8|31957.8|31937.8|31935.3|31915.3|20
1732713230000|2024-11-27 13:13:50|31960.3|31940.3|31958|31938|31962.8|31942.8|31955.5|31935.5|7
1732713240000|2024-11-27 13:14:00|31960.3|31940.3|31950.5|31930.5|31962.8|31942.8|31950.5|31930.5|13
1732713250000|2024-11-27 13:14:10|31950.3|31930.3|31950.3|31930.3|31950.3|31930.3|31950.3|31930.3|0
1732713260000|2024-11-27 13:14:20|31952.8|31932.8|31952.8|31932.8|31952.8|31932.8|31952.8|31932.8|4
1732713270000|2024-11-27 13:14:30|31965.3|31945.3|31968|31948|31970.3|31950.3|31965.3|31945.3|2
1732713280000|2024-11-27 13:14:40|31970.5|31950.5|31953|31933|31970.5|31950.5|31953|31933|9
1732713290000|2024-11-27 13:14:50|31948|31928|31955.1|31935.1|31955.1|31935.1|31947.8|31927.8|1
1732713300000|2024-11-27 13:15:00|31955.5|31935.5|31962.8|31942.8|31962.8|31942.8|31955.5|31935.5|27
1732713310000|2024-11-27 13:15:10|31960.3|31940.3|31960.3|31940.3|31960.3|31940.3|31960.3|31940.3|1
1732713320000|2024-11-27 13:15:20|||||||||23
1732713330000|2024-11-27 13:15:30|31970.1|31950.1|31970.1|31950.1|31970.1|31950.1|31970.1|31950.1|12
1732713340000|2024-11-27 13:15:40|31972.6|31952.6|31975.3|31955.3|31975.3|31955.3|31972.6|31952.6|0
1732713350000|2024-11-27 13:15:50|||||||||6
1732713360000|2024-11-27 13:16:00|31975.1|31955.1|31975.5|31955.5|31975.5|31955.5|31975.1|31955.1|4
1732713370000|2024-11-27 13:16:10|31980.5|31960.5|31952.8|31932.8|31984.7|31960.5|31952.8|31929.9|12
1732713380000|2024-11-27 13:16:20|31950.5|31930.5|31950.3|31930.3|31950.5|31930.5|31945.3|31925.3|16
1732713390000|2024-11-27 13:16:30|31948|31928|31945.3|31925.3|31948|31928|31945.3|31925.3|6
1732713400000|2024-11-27 13:16:40|31947.8|31927.8|31945.1|31925.1|31947.8|31927.8|31945.1|31925.1|3
1732713410000|2024-11-27 13:16:50|31942.8|31922.8|31937.6|31917.6|31942.8|31922.8|31937.6|31917.6|1
1732713420000|2024-11-27 13:17:00|31932.6|31912.6|31920.7|31900.7|31932.6|31912.6|31920.7|31900.7|3
1732713430000|2024-11-27 13:17:10|31923|31903|31923|31903|31923|31903|31923|31903|1
1732713440000|2024-11-27 13:17:20|31923.2|31903.2|31918|31898|31923.2|31903.2|31918|31898|5
1732713450000|2024-11-27 13:17:30|31912.8|31892.8|31910.3|31890.3|31912.8|31892.8|31910.3|31890.3|7
1732713460000|2024-11-27 13:17:40|31907.8|31887.8|31903.2|31883.2|31907.8|31887.8|31903.2|31883.2|3
1732713470000|2024-11-27 13:17:50|31898.2|31878.2|31922.8|31902.8|31922.8|31902.8|31898|31878|9
1732713480000|2024-11-27 13:18:00|31925.1|31905.1|31932.8|31912.8|31937.6|31917.6|31925.1|31905.1|12
1732713490000|2024-11-27 13:18:10|31935.1|31915.1|31905.9|31885.9|31935.3|31915.3|31905.9|31885.9|3
1732713500000|2024-11-27 13:18:20|31908|31888|31900.5|31880.5|31908.2|31888.2|31895.9|31875.9|1
1732713510000|2024-11-27 13:18:30|31895.9|31875.9|31895.7|31875.7|31898.2|31878.2|31895.7|31875.7|1
1732713520000|2024-11-27 13:18:40|31898.2|31878.2|31898|31878|31898.2|31878.2|31898|31878|3
1732713530000|2024-11-27 13:18:50|31898.2|31878.2|31895.5|31875.5|31898.2|31878.2|31893.2|31873.2|7
1732713540000|2024-11-27 13:19:00|31895.3|31875.3|31893|31873|31895.3|31875.3|31893|31873|2
1732713550000|2024-11-27 13:19:10|31892.8|31872.8|31890.5|31870.5|31892.8|31872.8|31888|31868|9
1732713560000|2024-11-27 13:19:20|31888.2|31868.2|31890.5|31870.5|31890.5|31870.5|31888.2|31868.2|4
1732713570000|2024-11-27 13:19:30|31888|31868|31873.2|31853.2|31888.2|31868.2|31873.2|31853.2|13
1732713580000|2024-11-27 13:19:40|31870.7|31850.7|31870.7|31850.7|31870.7|31850.7|31870.7|31850.7|5
1732713590000|2024-11-27 13:19:50|31868.2|31848.2|31868.2|31848.2|31868.2|31848.2|31868.2|31848.2|1
1732713600000|2024-11-27 13:20:00|31873.2|31853.2|31873.2|31853.2|31873.2|31853.2|31873.2|31853.2|4
1732713610000|2024-11-27 13:20:10|31878.2|31858.2|31908.2|31888.2|31908.2|31888.2|31878.2|31858.2|6
1732713620000|2024-11-27 13:20:20|31919.7|31899.7|31920.7|31900.7|31920.7|31900.7|31919.7|31899.7|0
1732713630000|2024-11-27 13:20:30|31925.7|31905.7|31928.2|31908.2|31933.2|31913.2|31925.7|31905.7|21
1732713640000|2024-11-27 13:20:40|31918.2|31898.2|31920.7|31880.7|31920.7|31898.2|31918.2|31880.7|6
1732713670000|2024-11-27 13:21:10|31918.2|31878.2|31920.7|31880.7|31920.7|31880.7|31918.2|31878.2|1
1732713680000|2024-11-27 13:21:20|31905.7|31885.7|31925.5|31905.5|31925.5|31905.5|31905.7|31885.7|23
1732713690000|2024-11-27 13:21:30|31923|31903|31922.8|31902.8|31923|31903|31922.8|31902.8|3
1732713700000|2024-11-27 13:21:40|31920.5|31900.5|31917.8|31897.8|31920.5|31900.5|31917.8|31897.8|0
1732713710000|2024-11-27 13:21:50|31910.3|31890.3|31905.5|31885.5|31910.3|31890.3|31905.5|31885.5|2
1732713720000|2024-11-27 13:22:00|31905.3|31885.3|31910.3|31890.3|31910.3|31890.3|31905.3|31885.3|2
1732713730000|2024-11-27 13:22:10|31917.6|31897.6|31918|31898|31918|31898|31917.6|31897.6|1
1732713740000|2024-11-27 13:22:20|31918.2|31898.2|31930.3|31910.3|31940.3|31910.3|31918.2|31898.2|9
1732713750000|2024-11-27 13:22:30|31930.5|31910.5|31930.5|31910.5|31930.5|31910.5|31930.5|31910.5|0
1732713760000|2024-11-27 13:22:40|31930.3|31910.3|31935.3|31915.3|31935.3|31915.3|31930.3|31910.3|8
1732713770000|2024-11-27 13:22:50|31937.8|31917.8|31920.3|31900.3|31938.2|31917.8|31915.3|31878.2|4
1732713780000|2024-11-27 13:23:00|31924.9|31904.9|31925.1|31905.1|31925.1|31905.1|31924.9|31904.9|1
1732713790000|2024-11-27 13:23:10|31922.8|31902.8|31942.6|31922.6|31942.6|31922.6|31922.8|31902.8|30
1732713800000|2024-11-27 13:23:20|31954.9|31914.9|31945.1|31925.1|31954.9|31925.1|31942.6|31914.9|0
1732713810000|2024-11-27 13:23:30|31940.5|31920.5|31927.6|31907.6|31940.5|31920.5|31927.6|31907.6|7
1732713820000|2024-11-27 13:23:40|31925.1|31905.1|31934.5|31914.5|31934.5|31914.5|31925.1|31905.1|1
1732713830000|2024-11-27 13:23:50|31932.2|31912.2|31932.2|31912.2|31932.2|31912.2|31932.2|31912.2|0
1732713840000|2024-11-27 13:24:00|31929.9|31909.9|31912.6|31892.6|31929.9|31909.9|31912.6|31892.6|7
1732713850000|2024-11-27 13:24:10|31910.1|31890.1|31907.6|31887.6|31910.1|31890.1|31907.6|31887.6|2
1732713860000|2024-11-27 13:24:20|31909.9|31889.9|31915.1|31895.1|31915.1|31895.1|31909.9|31889.9|3
1732713870000|2024-11-27 13:24:30|31917.4|31897.4|31945.3|31925.3|31945.3|31925.3|31917.4|31897.4|2
1732713880000|2024-11-27 13:24:40|31947.8|31927.8|31947.8|31927.8|31947.8|31927.8|31947.8|31927.8|1
1732713890000|2024-11-27 13:24:50|31952.8|31932.8|31952.8|31932.8|31952.8|31932.8|31952.8|31932.8|5
1732713900000|2024-11-27 13:25:00|31952.6|31932.6|31935.3|31915.3|31952.6|31932.6|31933|31913|5
1732713910000|2024-11-27 13:25:10|31939.9|31919.9|31940.1|31920.1|31940.1|31920.1|31939.9|31919.9|1
1732713920000|2024-11-27 13:25:20|31944.9|31924.9|31942.8|31922.8|31945.1|31925.1|31940.3|31920.3|6
1732713930000|2024-11-27 13:25:30|31943|31923|31943|31923|31943|31923|31943|31923|0
1732713940000|2024-11-27 13:25:40|31940.5|31920.5|31905.1|31885.1|31940.5|31920.5|31905.1|31885.1|60
1732713950000|2024-11-27 13:25:50|31905.3|31885.3|31900.5|31880.5|31905.3|31885.3|31900.5|31880.5|22
1732713960000|2024-11-27 13:26:00|31900.7|31880.7|31895.3|31875.3|31900.7|31880.7|31893|31873|4
1732713970000|2024-11-27 13:26:10|31893|31873|31895.3|31875.3|31895.3|31875.3|31893|31873|0
1732713980000|2024-11-27 13:26:20|31892.8|31872.8|31895.5|31875.5|31895.5|31875.5|31892.8|31872.8|5
1732713990000|2024-11-27 13:26:30|31900.5|31880.5|31900.5|31880.5|31900.5|31880.5|31900.5|31880.5|5
1732714000000|2024-11-27 13:26:40|31905.3|31885.3|31905.3|31885.3|31908|31888|31903|31883|6
1732714010000|2024-11-27 13:26:50|31907.8|31887.8|31905.1|31885.1|31907.8|31887.8|31902.8|31882.8|4
1732714020000|2024-11-27 13:27:00|31908|31888|31927.8|31887.8|31927.8|31888|31908|31887.2|3
1732714030000|2024-11-27 13:27:10|31930.3|31910.3|31938|31918|31938|31918|31930.3|31910.3|6
1732714040000|2024-11-27 13:27:20|31940.5|31920.5|31940.5|31920.5|31940.5|31920.5|31940.5|31920.5|1
1732714050000|2024-11-27 13:27:30|31940.7|31920.7|31942.8|31922.8|31942.8|31922.8|31940.5|31920.5|7
1732714060000|2024-11-27 13:27:40|31948|31928|31950.7|31930.7|31953|31933|31948|31928|7
1732714070000|2024-11-27 13:27:50|31955.3|31935.3|31963|31943|31963|31943|31955.3|31935.3|13
1732714080000|2024-11-27 13:28:00|31960.7|31940.7|31958|31938|31960.7|31940.7|31958|31938|12
1732714090000|2024-11-27 13:28:10|31957.8|31937.8|31955.5|31935.5|31957.8|31937.8|31955.5|31935.5|2
1732714100000|2024-11-27 13:28:20|31953.2|31933.2|31953|31933|31953.2|31933.2|31953|31933|0
1732714110000|2024-11-27 13:28:30|31950.5|31930.5|31950.1|31930.1|31950.5|31930.5|31945.9|31925.9|5
1732714120000|2024-11-27 13:28:40|31950.5|31930.5|31950.5|31930.5|31950.5|31930.5|31950.5|31930.5|0
1732714130000|2024-11-27 13:28:50|31948|31928|31933|31913|31948|31928|31933|31913|4
1732714140000|2024-11-27 13:29:00|31937.6|31917.6|31958|31938|31958|31938|31937.6|31917.6|5
1732714150000|2024-11-27 13:29:10|31948.4|31928.4|31952.8|31932.8|31955.5|31935.5|31948.4|31928.4|8
1732714160000|2024-11-27 13:29:20|31953|31933|31950.5|31930.5|31955.9|31933|31947.8|31915.5|4
1732714170000|2024-11-27 13:29:30|31943.6|31923.6|31945.3|31925.3|31945.3|31925.3|31943|31923|3
1732714180000|2024-11-27 13:29:40|31945.5|31925.5|31945.5|31925.5|31945.5|31925.5|31945.5|31925.5|0
1732714190000|2024-11-27 13:29:50|31950.3|31930.3|31930.7|31910.7|31951.1|31930.3|31930.7|31910.7|5
1732714200000|2024-11-27 13:30:00|31928.2|31868.2|31875.9|31835.9|31928.2|31878.2|31868.4|31835.9|13
1732714210000|2024-11-27 13:30:10|31868.2|31848.2|31868.4|31848.4|31876.1|31848.4|31868.2|31836.1|1
1732714220000|2024-11-27 13:30:20|31863.8|31843.8|31853.4|31833.4|31863.8|31843.8|31853.4|31833.4|9
1732714230000|2024-11-27 13:30:30|31850.9|31830.9|31850.9|31830.9|31850.9|31830.9|31850.9|31830.9|1
1732714240000|2024-11-27 13:30:40|31848.4|31828.4|31848.4|31828.4|31848.4|31828.4|31848.4|31828.4|7
1732714250000|2024-11-27 13:30:50|31845.9|31825.9|31855.9|31835.9|31860.9|31840.9|31845.9|31825.9|7
1732714260000|2024-11-27 13:31:00|31860.5|31840.5|31860.9|31840.9|31863|31843|31860.5|31840.5|3
1732714270000|2024-11-27 13:31:10|31858.6|31838.6|31806.1|31786.1|31858.6|31838.6|31806.1|31786.1|24
1732714280000|2024-11-27 13:31:20|31805.9|31785.9|31781.7|31761.7|31805.9|31785.9|31781.7|31761.7|14
1732714290000|2024-11-27 13:31:30|31776.3|31756.3|31776.1|31756.1|31783.6|31763.6|31766.3|31746.3|60
1732714300000|2024-11-27 13:31:40|31780.7|31760.7|31771.1|31751.1|31780.7|31760.7|31771.1|31751.1|8
1732714310000|2024-11-27 13:31:50|31770.9|31750.9|31766.3|31746.3|31770.9|31750.9|31766.3|31746.3|3
1732714320000|2024-11-27 13:32:00|31764|31744|31773.6|31753.6|31776.1|31756.1|31764|31744|11
1732714330000|2024-11-27 13:32:10|31773.2|31753.2|31773.4|31753.4|31773.4|31753.4|31770.9|31750.9|6
1732714340000|2024-11-27 13:32:20|31773.6|31753.6|31778.6|31758.6|31778.6|31758.6|31773.6|31753.6|12
1732714350000|2024-11-27 13:32:30|31781.1|31761.1|31774|31754|31783.6|31763.6|31774|31754|2
1732714360000|2024-11-27 13:32:40|31766.7|31746.7|31741.1|31721.1|31766.7|31746.7|31741.1|31721.1|14
1732714370000|2024-11-27 13:32:50|31738.8|31718.8|31738.6|31718.6|31738.8|31718.8|31731.3|31711.3|18
1732714380000|2024-11-27 13:33:00|31738.4|31718.4|31740.9|31720.9|31740.9|31720.9|31729|31709|13
1732714390000|2024-11-27 13:33:10|31736.3|31716.3|31733.8|31713.8|31736.3|31716.3|31733.8|31713.8|0
1732714400000|2024-11-27 13:33:20|31731.3|31711.3|31719.4|31699.4|31731.3|31711.3|31719.4|31690.9|10
1732714410000|2024-11-27 13:33:30|31719|31699|31681.5|31661.5|31719|31699|31681.5|31661.5|23
1732714420000|2024-11-27 13:33:40|31681.7|31661.7|31721.7|31701.7|31724|31704|31681.7|31661.7|12
1732714430000|2024-11-27 13:33:50|31726.5|31706.5|31727.3|31707.3|31746.7|31726.7|31726.5|31706.5|17
1732714440000|2024-11-27 13:34:00|31726.9|31706.9|31681.7|31661.7|31726.9|31706.9|31681.7|31661.7|12
1732714450000|2024-11-27 13:34:10|31677.1|31657.1|31679.4|31659.4|31679.4|31659.4|31674.2|31654.2|15
1732714460000|2024-11-27 13:34:20|31677.1|31657.1|31685.9|31665.9|31685.9|31665.9|31674|31654|7
1732714470000|2024-11-27 13:34:30|31683.6|31663.6|31686.5|31666.5|31686.5|31666.5|31683.6|31663.6|1
1732714480000|2024-11-27 13:34:40|31686.7|31666.7|31707.1|31687.1|31711.9|31691.9|31686.7|31666.7|12
1732714490000|2024-11-27 13:34:50|31704.8|31684.8|31699.4|31679.4|31704.8|31684.8|31699.4|31679.4|13
1732714500000|2024-11-27 13:35:00|31696.9|31676.9|31706.7|31686.7|31706.7|31686.7|31696.9|31676.9|3
1732714510000|2024-11-27 13:35:10|31709|31689|31719.2|31699.2|31719.2|31699.2|31709|31689|4
1732714520000|2024-11-27 13:35:20|31716.9|31696.9|31719.4|31699.4|31719.4|31699.4|31716.7|31696.7|6
1732714530000|2024-11-27 13:35:30|31719.6|31699.6|31746.5|31726.5|31746.5|31726.5|31719.6|31699.6|2
1732714540000|2024-11-27 13:35:40|31746.9|31726.9|31751.9|31731.9|31751.9|31731.9|31746.9|31726.9|5
1732714550000|2024-11-27 13:35:50|31754.6|31734.6|31756.9|31736.9|31759.2|31739.2|31754.6|31734.6|3
1732714560000|2024-11-27 13:36:00|31754.6|31734.6|31751.9|31731.9|31762.3|31736.5|31751.5|31721.9|8
1732714570000|2024-11-27 13:36:10|31749.6|31729.6|31746.7|31726.7|31749.6|31729.6|31744.4|31724.4|1
1732714580000|2024-11-27 13:36:20|31741.9|31721.9|31706.9|31686.9|31741.9|31721.9|31706.9|31686.9|15
1732714590000|2024-11-27 13:36:30|31700|31680|31711.9|31691.9|31711.9|31691.9|31699.4|31679.4|8
1732714600000|2024-11-27 13:36:40|31711.7|31691.7|31706.7|31686.7|31711.7|31691.7|31706.7|31686.7|2
1732714610000|2024-11-27 13:36:50|31699.4|31679.4|31699.4|31679.4|31699.4|31679.4|31699.4|31679.4|2
1732714620000|2024-11-27 13:37:00|31694.8|31674.8|31701.9|31681.9|31701.9|31681.9|31694.8|31674.8|2
1732714630000|2024-11-27 13:37:10|31706.5|31686.5|31691.9|31671.9|31706.7|31686.7|31691.9|31671.9|6
1732714640000|2024-11-27 13:37:20|31676.9|31656.9|31671.9|31651.9|31676.9|31656.9|31671.9|31651.9|4
1732714650000|2024-11-27 13:37:30|31671.7|31651.7|31651.7|31631.7|31671.7|31651.7|31646.9|31626.9|9
1732714660000|2024-11-27 13:37:40|31656.7|31636.7|31661.9|31641.9|31661.9|31641.9|31656.7|31636.7|2
1732714670000|2024-11-27 13:37:50|31664.4|31644.4|31667.1|31647.1|31667.1|31647.1|31664.4|31644.4|5
1732714680000|2024-11-27 13:38:00|31669.8|31649.8|31652.3|31632.3|31669.8|31649.8|31652.1|31632.1|17
1732714690000|2024-11-27 13:38:10|31652.1|31632.1|31652.1|31632.1|31652.1|31632.1|31652.1|31632.1|0
1732714700000|2024-11-27 13:38:20|31652.3|31632.3|31654.8|31634.8|31654.8|31634.8|31652.3|31632.3|1
1732714710000|2024-11-27 13:38:30|31645.7|31625.7|31639.2|31619.2|31645.7|31625.7|31639.2|31619.2|10
1732714720000|2024-11-27 13:38:40|31629.6|31609.6|31609.8|31589.8|31629.6|31609.6|31609.8|31589.8|4
1732714730000|2024-11-27 13:38:50|31622.3|31602.3|31599.8|31579.8|31622.3|31602.3|31597.3|31577.3|10
1732714740000|2024-11-27 13:39:00|31584.8|31564.8|31579.8|31559.8|31584.8|31564.8|31579.8|31559.8|9
1732714750000|2024-11-27 13:39:10|31577.5|31557.5|31574.8|31554.8|31577.5|31557.5|31574.8|31554.8|2
1732714760000|2024-11-27 13:39:20|31594|31574|31592.5|31572.5|31604.6|31584.6|31592.5|31572.5|11
1732714770000|2024-11-27 13:39:30|31592.3|31572.3|31585|31565|31602.5|31575|31585|31562.5|11
1732714780000|2024-11-27 13:39:40|31582.3|31562.3|31582.3|31562.3|31582.3|31562.3|31577.3|31557.3|6
1732714790000|2024-11-27 13:39:50|31577.5|31557.5|31562.5|31542.5|31577.5|31557.5|31545.2|31525.2|15
1732714800000|2024-11-27 13:40:00|31577.1|31557.1|31574.8|31554.8|31579.8|31559.8|31572.3|31552.3|6
1732714810000|2024-11-27 13:40:10|31572.5|31552.5|31565|31545|31572.5|31552.5|31562.5|31542.5|8
1732714820000|2024-11-27 13:40:20|31560|31540|31567.3|31547.3|31567.3|31547.3|31560|31540|2
1732714830000|2024-11-27 13:40:30|31569.8|31549.8|31582.3|31562.3|31582.3|31562.3|31569.8|31549.8|1
1732714840000|2024-11-27 13:40:40|31585|31565|31587.5|31567.5|31587.5|31567.5|31585|31565|1
1732714850000|2024-11-27 13:40:50|31580|31560|31567.7|31547.7|31580|31560|31567.7|31547.7|2
1732714860000|2024-11-27 13:41:00|31565.2|31545.2|31550|31530|31570.2|31550.2|31550|31530|28
1732714870000|2024-11-27 13:41:10|31545.5|31525.5|31532.7|31512.7|31545.5|31525.5|31532.7|31512.7|2
1732714880000|2024-11-27 13:41:20|31535|31515|31532.5|31512.5|31535.2|31515.2|31532.5|31512.5|0
1732714890000|2024-11-27 13:41:30|31530.2|31510.2|31544.8|31524.8|31544.8|31524.8|31527.7|31507.7|10
1732714900000|2024-11-27 13:41:40|31545.2|31525.2|31565|31545|31565|31545|31545.2|31525.2|0
1732714910000|2024-11-27 13:41:50|31565.2|31545.2|31562.7|31542.7|31565.2|31545.2|31562.7|31542.7|1
1732714920000|2024-11-27 13:42:00|31563|31543|31567.5|31547.5|31567.5|31547.5|31563|31543|6
1732714930000|2024-11-27 13:42:10|31565.2|31545.2|31548|31528|31565.2|31545.2|31548|31528|3
1732714940000|2024-11-27 13:42:20|31547.7|31527.7|31572.7|31552.7|31572.7|31552.7|31547.7|31527.7|8
1732714950000|2024-11-27 13:42:30|31575|31555|31573|31553|31575.2|31555.2|31573|31553|5
1732714960000|2024-11-27 13:42:40|31568.2|31548.2|31563.4|31543.4|31568.2|31548.2|31563.4|31543.4|3
1732714970000|2024-11-27 13:42:50|31563.2|31543.2|31576.7|31556.7|31579|31559|31560.2|31540.2|16
1732714980000|2024-11-27 13:43:00|31579|31559|31585|31565|31585|31565|31576.7|31556.7|3
1732714990000|2024-11-27 13:43:10|31582.7|31562.7|31575.7|31555.7|31583|31563|31575.7|31555.7|3
1732715000000|2024-11-27 13:43:20|31583.4|31543.4|31573|31553|31583.4|31553|31573|31543|2
1732715010000|2024-11-27 13:43:30|31572.7|31552.7|31573|31553|31573|31553|31572.7|31552.7|0
1732715020000|2024-11-27 13:43:40|31575.2|31555.2|31577.5|31557.5|31577.5|31557.5|31575.2|31555.2|22
1732715030000|2024-11-27 13:43:50|31575.2|31555.2|31580.5|31560.5|31580.5|31560.5|31575.2|31555.2|10
1732715040000|2024-11-27 13:44:00|31582.5|31562.5|31578|31558|31585.2|31565.2|31578|31558|9
1732715050000|2024-11-27 13:44:10|31580.2|31560.2|31570|31550|31580.2|31560.2|31570|31550|8
1732715060000|2024-11-27 13:44:20|31567.7|31547.7|31567.9|31547.9|31568.2|31548.2|31565.2|31545.2|1
1732715070000|2024-11-27 13:44:30|31572.5|31552.5|31572.5|31552.5|31572.7|31552.7|31572.5|31552.5|0
1732715080000|2024-11-27 13:44:40|31567.9|31547.9|31565.4|31545.4|31567.9|31547.9|31565.4|31545.4|0
1732715090000|2024-11-27 13:44:50|31565|31545|31597.7|31577.7|31602.9|31577.7|31565|31542.9|12
1732715100000|2024-11-27 13:45:00|31597.5|31577.5|31590.7|31570.7|31597.5|31577.5|31590.7|31570.7|4
1732715120000|2024-11-27 13:45:20|31590.4|31570.4|31607.7|31567.7|31607.7|31575.2|31590.2|31567.7|6
1732715130000|2024-11-27 13:45:30|31595.4|31575.4|31607.9|31587.9|31607.9|31587.9|31595.2|31575.2|7
1732715140000|2024-11-27 13:45:40|31610.2|31590.2|31610.2|31590.2|31610.2|31590.2|31610.2|31590.2|3
1732715150000|2024-11-27 13:45:50|31607.9|31587.9|31595.2|31575.2|31607.9|31587.9|31595.2|31575.2|13
1732715160000|2024-11-27 13:46:00|31595|31575|31583.2|31563.2|31595|31575|31583.2|31563.2|4
1732715170000|2024-11-27 13:46:10|31582.9|31562.9|31575.7|31555.7|31582.9|31562.9|31575.7|31555.7|1
1732715200000|2024-11-27 13:46:40|31575.2|31555.2|31570.2|31550.2|31575.2|31555.2|31570.2|31550.2|2
1732715210000|2024-11-27 13:46:50|||||||||1
1732715220000|2024-11-27 13:47:00|31567.7|31547.7|31552.9|31532.9|31567.7|31547.7|31552.9|31532.9|12
1732715230000|2024-11-27 13:47:10|31547.7|31527.7|31535.4|31515.4|31550.2|31530.2|31535.4|31515.4|4
1732715240000|2024-11-27 13:47:20|31535.2|31515.2|31535|31515|31535.2|31515.2|31535|31515|3
1732715250000|2024-11-27 13:47:30|31535.2|31515.2|31540.2|31520.2|31540.2|31520.2|31535.2|31515.2|18
1732715260000|2024-11-27 13:47:40|31537.9|31517.9|31562.9|31542.9|31562.9|31542.9|31537.9|31517.9|2
1732715270000|2024-11-27 13:47:50|31565.4|31545.4|31578.2|31538.2|31578.2|31545.7|31565.4|31538.2|1
1732715280000|2024-11-27 13:48:00|31570.4|31550.4|31570.7|31550.7|31570.7|31550.7|31570.4|31550.4|4
1732715290000|2024-11-27 13:48:10|31568.4|31548.4|31567.9|31547.9|31568.4|31548.4|31567.9|31547.9|0
1732715300000|2024-11-27 13:48:20|31567.5|31547.5|31555.4|31535.4|31567.5|31547.5|31555.4|31535.4|5
1732715310000|2024-11-27 13:48:30|31557.9|31537.9|31562.9|31542.9|31565.4|31545.4|31557.9|31537.9|18
1732715320000|2024-11-27 13:48:40|31565.2|31545.2|31548.8|31528.8|31565.2|31545.2|31548.8|31528.8|6
1732715330000|2024-11-27 13:48:50|31548.4|31528.4|31597.9|31577.9|31607.5|31587.5|31548.4|31528.4|25
1732715340000|2024-11-27 13:49:00|31597.7|31577.7|31600|31580|31600|31580|31595.4|31575.4|9
1732715350000|2024-11-27 13:49:10|31600.2|31580.2|31603.1|31583.1|31603.1|31583.1|31600.2|31580.2|6
1732715360000|2024-11-27 13:49:20|31610|31590|31635.2|31615.2|31635.2|31615.2|31610|31587.1|15
1732715370000|2024-11-27 13:49:30|31639.8|31619.8|31642.5|31622.5|31642.5|31622.5|31639.8|31619.8|4
1732715380000|2024-11-27 13:49:40|31642.7|31622.7|31655|31635|31655|31635|31642.7|31622.7|25
1732715390000|2024-11-27 13:49:50|31652.5|31632.5|31647.7|31627.7|31652.5|31632.5|31647.7|31627.7|6
1732715400000|2024-11-27 13:50:00|31652.3|31632.3|31660.4|31640.4|31667.3|31647.3|31652.3|31632.3|12
1732715410000|2024-11-27 13:50:10|31657.9|31637.9|31655.2|31635.2|31657.9|31637.9|31655.2|31635.2|3
1732715420000|2024-11-27 13:50:20|31657.7|31637.7|31697.1|31677.1|31697.1|31677.1|31657.7|31637.7|16
1732715430000|2024-11-27 13:50:30|31699.4|31679.4|31735.9|31715.9|31741.3|31715.9|31699.4|31679.4|10
1732715440000|2024-11-27 13:50:40|31734.6|31714.6|31724.8|31704.8|31739.4|31719.4|31722.7|31702.7|8
1732715450000|2024-11-27 13:50:50|31722.3|31702.3|31714.8|31694.8|31724.6|31704.6|31714.8|31694.8|14
1732715460000|2024-11-27 13:51:00|31722.3|31682.3|31709.8|31689.8|31722.3|31689.8|31709.8|31682.3|1
1732715470000|2024-11-27 13:51:10|31712.3|31692.3|31719.6|31699.6|31719.6|31699.6|31712.3|31692.3|8
1732715480000|2024-11-27 13:51:20|31717.1|31697.1|31714.8|31694.8|31717.1|31697.1|31714.8|31694.8|1
1732715490000|2024-11-27 13:51:30|31714.4|31694.4|31709.6|31689.6|31714.4|31694.4|31709.6|31689.6|3
1732715500000|2024-11-27 13:51:40|31707.3|31687.3|31690.2|31670.2|31707.3|31687.3|31690.2|31670.2|2
1732715510000|2024-11-27 13:51:50|31687.5|31667.5|31677.5|31637.5|31687.5|31667.5|31669.8|31637.5|3
1732715520000|2024-11-27 13:52:00|31665|31645|31657.7|31617.7|31672.7|31645|31655.9|31617.7|0
1732715530000|2024-11-27 13:52:10|31645|31625|31627.5|31607.5|31652.7|31625|31627.5|31607.5|3
1732715540000|2024-11-27 13:52:20|31622.9|31602.9|31610|31590|31622.9|31602.9|31607.7|31587.7|3
1732715550000|2024-11-27 13:52:30|31610.2|31590.2|31602.1|31582.1|31610.2|31590.2|31602.1|31582.1|3
1732715560000|2024-11-27 13:52:40|31601.9|31581.9|31602.1|31582.1|31602.1|31582.1|31601.9|31581.9|1
1732715570000|2024-11-27 13:52:50|31597.1|31577.1|31594.6|31574.6|31597.1|31577.1|31594.6|31574.6|2
1732715580000|2024-11-27 13:53:00|31592.3|31572.3|31589.8|31569.8|31592.3|31572.3|31589.8|31569.8|5
1732715590000|2024-11-27 13:53:10|31590|31570|31577.7|31557.7|31590|31570|31577.7|31557.7|28
1732715600000|2024-11-27 13:53:20|31577.1|31557.1|31560.2|31540.2|31577.1|31557.1|31560.2|31540.2|10
1732715610000|2024-11-27 13:53:30|31564.8|31544.8|31574.6|31554.6|31574.6|31554.6|31564.8|31544.8|7
1732715620000|2024-11-27 13:53:40|31574.8|31554.8|31565|31545|31574.8|31554.8|31565|31545|4
1732715630000|2024-11-27 13:53:50|31560.2|31540.2|31567.1|31547.1|31567.1|31547.1|31557.3|31537.3|14
1732715640000|2024-11-27 13:54:00|31564.8|31544.8|31572.5|31552.5|31577.1|31557.1|31564.8|31544.8|11
1732715650000|2024-11-27 13:54:10|31570.2|31550.2|31564.8|31544.8|31570.2|31550.2|31564.8|31544.8|1
1732715660000|2024-11-27 13:54:20|31559.8|31539.8|31560.2|31540.2|31564.8|31544.8|31540.2|31520.2|39
1732715670000|2024-11-27 13:54:30|31560|31540|31559.8|31539.8|31560|31540|31557.5|31537.5|4
1732715680000|2024-11-27 13:54:40|31564.8|31544.8|31567.5|31547.5|31567.5|31547.5|31564.8|31544.8|11
1732715690000|2024-11-27 13:54:50|31567.3|31547.3|31567.3|31547.3|31567.3|31547.3|31567.3|31547.3|4
1732715700000|2024-11-27 13:55:00|31566.3|31546.3|31557.5|31537.5|31566.3|31546.3|31552.5|31532.5|6
1732715720000|2024-11-27 13:55:20|31587.3|31567.3|31614.8|31594.8|31614.8|31594.8|31587.3|31567.3|61
1732715730000|2024-11-27 13:55:30|31612.5|31592.5|31612.5|31592.5|31612.5|31592.5|31612.3|31592.3|19
1732715740000|2024-11-27 13:55:40|31619.6|31599.6|31647.1|31627.1|31647.1|31627.1|31619.6|31599.6|39
1732715750000|2024-11-27 13:55:50|31644.8|31624.8|31656.9|31636.9|31657.1|31636.9|31644.6|31617.1|4
1732715760000|2024-11-27 13:56:00|31664.4|31644.4|31669.4|31649.4|31669.4|31649.4|31664.4|31644.4|2
1732715770000|2024-11-27 13:56:10|31667.1|31647.1|31664.6|31644.6|31667.1|31647.1|31664.6|31644.6|2
1732715800000|2024-11-27 13:56:40|31672.3|31632.3|31654.8|31634.8|31672.3|31634.8|31654.8|31632.1|3
1732715810000|2024-11-27 13:56:50|31654.4|31634.4|31652.1|31632.1|31654.4|31634.4|31652.1|31632.1|0
1732715820000|2024-11-27 13:57:00|31661.9|31601.9|31630.2|31610.2|31661.9|31610.2|31630.2|31599.4|5
1732715830000|2024-11-27 13:57:10|31629.4|31609.4|31637.1|31597.1|31637.1|31609.4|31629.4|31597.1|0
1732715840000|2024-11-27 13:57:20|31636.9|31596.9|31616.9|31596.9|31636.9|31596.9|31607.3|31587.1|41
1732715850000|2024-11-27 13:57:30|31617.7|31597.7|31626.9|31606.9|31626.9|31606.9|31617.7|31597.7|1
1732715870000|2024-11-27 13:57:50|31631.9|31611.9|31634.2|31614.2|31634.2|31614.2|31631.9|31611.9|2
1732715880000|2024-11-27 13:58:00|31641.1|31621.1|31646.9|31626.9|31646.9|31626.9|31641.1|31621.1|1
1732715890000|2024-11-27 13:58:10|31644.6|31624.6|31642.7|31602.7|31644.6|31624.6|31635|31602.7|4
1732715900000|2024-11-27 13:58:20|31634.6|31614.6|31629.8|31609.8|31634.6|31614.6|31629.8|31609.8|6
1732715910000|2024-11-27 13:58:30|31632.1|31612.1|31630|31610|31632.3|31612.3|31630|31610|1
1732715930000|2024-11-27 13:58:50|31627.5|31607.5|31625.2|31605.2|31627.5|31607.5|31625.2|31605.2|3
1732715940000|2024-11-27 13:59:00|31624.8|31604.8|31620|31600|31627.9|31604.8|31620|31587.9|0
1732715950000|2024-11-27 13:59:10|31617.3|31597.3|31610|31590|31617.3|31597.3|31610|31590|1
1732715970000|2024-11-27 13:59:30|31615|31575|31595|31575|31615|31580|31595|31575|2
1732715980000|2024-11-27 13:59:40|31594.8|31574.8|31592.3|31572.3|31594.8|31574.8|31590|31570|3
1732715990000|2024-11-27 13:59:50|31587.5|31567.5|31575|31555|31587.5|31567.5|31575|31555|9
1732716000000|2024-11-27 14:00:00|31577.3|31557.3|31555|31535|31577.3|31557.3|31555|31535|8
1732716010000|2024-11-27 14:00:10|31552.7|31532.7|31552.5|31532.5|31552.7|31532.7|31552.5|31532.5|9
1732716020000|2024-11-27 14:00:20|31551.9|31531.9|31540|31520|31551.9|31531.9|31540|31520|6
1732716030000|2024-11-27 14:00:30|||||||||3
1732716040000|2024-11-27 14:00:40|31539.8|31519.8|31539.4|31519.4|31539.8|31519.8|31530|31510|6
1732716060000|2024-11-27 14:01:00|31540|31520|31557.5|31537.5|31557.5|31537.5|31540|31520|14
1732716070000|2024-11-27 14:01:10|31572.5|31552.5|31584.8|31564.8|31584.8|31564.8|31572.5|31552.5|8
1732716080000|2024-11-27 14:01:20|31587.3|31567.3|31604.8|31584.8|31607.3|31587.3|31587.3|31567.3|13
1732716100000|2024-11-27 14:01:40|31609.8|31589.8|31617.5|31597.5|31617.5|31597.5|31609.8|31589.8|3
1732716110000|2024-11-27 14:01:50|31632.3|31612.3|31639.8|31619.8|31639.8|31619.8|31632.3|31612.3|10
1732716120000|2024-11-27 14:02:00|31642.5|31622.5|31642.5|31622.5|31642.5|31622.5|31642.5|31622.5|2
1732716130000|2024-11-27 14:02:10|31647.3|31627.3|31654.8|31634.8|31662.7|31634.8|31647.3|31622.7|25
1732716140000|2024-11-27 14:02:20|31657.5|31637.5|31654.8|31634.8|31657.5|31637.5|31654.8|31634.8|41
1732716150000|2024-11-27 14:02:30|31627.3|31607.3|31627.3|31607.3|31627.3|31607.3|31627.3|31607.3|2
1732716160000|2024-11-27 14:02:40|31622.7|31602.7|31622.3|31602.3|31632.3|31602.7|31620.2|31592.3|6
1732716170000|2024-11-27 14:02:50|31620|31600|31631.9|31611.9|31632.3|31612.3|31620|31600|16
1732716180000|2024-11-27 14:03:00|31632.1|31612.1|31634.4|31614.4|31642.1|31614.4|31627.3|31601.9|7
1732716190000|2024-11-27 14:03:10|31627.5|31607.5|31627.3|31607.3|31627.5|31607.5|31627.3|31607.3|2
1732716200000|2024-11-27 14:03:20|31624.8|31604.8|31610|31590|31624.8|31604.8|31610|31582.7|1
1732716210000|2024-11-27 14:03:30|31612.3|31592.3|31612.3|31592.3|31612.3|31592.3|31612.3|31592.3|2
1732716220000|2024-11-27 14:03:40|31617.1|31597.1|31604.8|31584.8|31617.5|31597.1|31604.8|31577.5|3
1732716230000|2024-11-27 14:03:50|31602.1|31582.1|31602.3|31582.3|31604.6|31584.6|31602.1|31582.1|1
1732716240000|2024-11-27 14:04:00|31602.1|31582.1|31582.3|31562.3|31605|31584.6|31582.3|31562.3|7
1732716260000|2024-11-27 14:04:20|31584.6|31564.6|31589.6|31569.6|31589.6|31569.6|31584.6|31564.6|0
1732716270000|2024-11-27 14:04:30|31587.1|31567.1|31609.8|31589.8|31609.8|31589.8|31584.6|31564|6
1732716280000|2024-11-27 14:04:40|31612.1|31592.1|31617.3|31597.3|31617.3|31597.3|31612.1|31592.1|2
1732716290000|2024-11-27 14:04:50|31620|31600|31624.8|31604.8|31624.8|31604.8|31620|31600|0
1732716300000|2024-11-27 14:05:00|31617.5|31597.5|31605|31585|31617.5|31597.5|31605|31585|13
1732716310000|2024-11-27 14:05:10|31602.7|31582.7|31602.5|31582.5|31602.7|31582.7|31602.5|31582.5|0
1732716320000|2024-11-27 14:05:20|31600.2|31580.2|31597.3|31577.3|31600.2|31580.2|31597.3|31577.3|0
1732716330000|2024-11-27 14:05:30|31594.8|31574.8|31589.8|31569.8|31594.8|31574.8|31589.8|31569.8|6
1732716340000|2024-11-27 14:05:40|31582.3|31562.3|31582.3|31562.3|31582.3|31562.3|31582.3|31562.3|5
1732716360000|2024-11-27 14:06:00|31586.9|31566.9|31584.8|31564.8|31587.3|31567.3|31584.8|31564.8|2
1732716370000|2024-11-27 14:06:10|31582.5|31562.5|31582.3|31562.3|31582.5|31562.5|31582.3|31562.3|3
1732716380000|2024-11-27 14:06:20|31584.8|31564.8|31584.8|31564.8|31584.8|31564.8|31584.8|31564.8|7
1732716390000|2024-11-27 14:06:30|31589.8|31569.8|31589.8|31569.8|31589.8|31569.8|31589.8|31569.8|0
1732716400000|2024-11-27 14:06:40|31587.5|31567.5|31587.3|31567.3|31587.5|31567.5|31587.3|31567.3|2
1732716410000|2024-11-27 14:06:50|31582.3|31562.3|31582.3|31562.3|31582.3|31562.3|31582.3|31562.3|0
1732716420000|2024-11-27 14:07:00|31579.8|31559.8|31574.8|31554.8|31579.8|31559.8|31574.8|31554.8|4
1732716430000|2024-11-27 14:07:10|31577.1|31557.1|31577.1|31557.1|31577.1|31557.1|31577.1|31557.1|0
1732716440000|2024-11-27 14:07:20|31584.6|31564.6|31584.6|31564.6|31584.6|31564.6|31584.6|31564.6|15
1732716450000|2024-11-27 14:07:30|31585.4|31565.4|31585.4|31565.4|31585.4|31565.4|31585.4|31565.4|0
1732716470000|2024-11-27 14:07:50|31587.7|31567.7|31587.5|31567.5|31587.7|31567.7|31585|31565|2
1732716480000|2024-11-27 14:08:00|31592.3|31572.3|31594.6|31574.6|31594.6|31574.6|31592.3|31572.3|1
1732716490000|2024-11-27 14:08:10|31597.1|31577.1|31609.8|31589.8|31609.8|31589.8|31597.1|31577.1|4
1732716500000|2024-11-27 14:08:20|31614.8|31594.8|31619.6|31599.6|31619.6|31599.6|31614.8|31594.8|0
1732716510000|2024-11-27 14:08:30|31620|31600|31613.1|31593.1|31620|31600|31613.1|31593.1|11
1732716520000|2024-11-27 14:08:40|31612.7|31592.7|31607.5|31587.5|31612.7|31592.7|31607.5|31587.5|1
1732716530000|2024-11-27 14:08:50|31612.3|31592.3|31612.5|31592.5|31617.5|31597.5|31612.3|31592.3|20
1732716540000|2024-11-27 14:09:00|31605.6|31585.6|31602.3|31582.3|31605.6|31585.6|31602.3|31582.3|4
1732716550000|2024-11-27 14:09:10|31602.1|31582.1|31599.8|31579.8|31602.1|31582.1|31599.8|31579.8|21
1732716560000|2024-11-27 14:09:20|31616.7|31576.7|31612.3|31592.3|31616.7|31592.3|31608.9|31576.7|2
1732716570000|2024-11-27 14:09:30|31612.1|31592.1|31612.5|31592.5|31614.8|31594.8|31612.1|31592.1|1
1732716580000|2024-11-27 14:09:40|31614.8|31594.8|31614.8|31594.8|31614.8|31594.8|31614.8|31594.8|0
1732716590000|2024-11-27 14:09:50|31610.2|31590.2|31609.6|31589.6|31610.2|31590.2|31609.6|31589.6|0
1732716600000|2024-11-27 14:10:00|31610|31590|31610|31590|31610|31590|31610|31590|1
1732716610000|2024-11-27 14:10:10|31602.5|31582.5|31602.3|31582.3|31602.5|31582.5|31600|31580|10
1732716620000|2024-11-27 14:10:20|31604.8|31584.8|31604.8|31584.8|31604.8|31584.8|31604.8|31584.8|2
1732716630000|2024-11-27 14:10:30|||||||||1
1732716640000|2024-11-27 14:10:40|31599.8|31579.8|31594.8|31574.8|31602.1|31582.1|31594.8|31574.8|6
1732716650000|2024-11-27 14:10:50|31597.1|31577.1|31609.6|31589.6|31609.6|31589.6|31597.1|31577.1|8
1732716660000|2024-11-27 14:11:00|31607.3|31587.3|31634.8|31614.8|31634.8|31614.8|31607.3|31587.3|8
1732716670000|2024-11-27 14:11:10|31639.4|31619.4|31625|31605|31639.8|31619.8|31625|31605|3
1732716680000|2024-11-27 14:11:20|31624.6|31604.6|31609.8|31589.8|31624.6|31604.6|31609.8|31589.8|9
1732716690000|2024-11-27 14:11:30|31607.3|31587.3|31612.5|31592.5|31612.5|31592.5|31600.6|31580.6|15
1732716700000|2024-11-27 14:11:40|31617.1|31597.1|31617.1|31597.1|31617.1|31597.1|31617.1|31597.1|1
1732716710000|2024-11-27 14:11:50|31624.4|31604.4|31625|31605|31625|31605|31622.5|31602.5|2
1732716720000|2024-11-27 14:12:00|31622.7|31602.7|31624.8|31604.8|31624.8|31604.8|31622.5|31602.5|5
1732716730000|2024-11-27 14:12:10|31622.7|31602.7|31649.8|31629.8|31649.8|31629.8|31622.5|31602.5|62
1732716740000|2024-11-27 14:12:20|31647.5|31627.5|31647.5|31627.5|31647.5|31627.5|31647.5|31627.5|6
1732716750000|2024-11-27 14:12:30|||||||||1
1732716770000|2024-11-27 14:12:50|31647.3|31627.3|31647.3|31627.3|31647.3|31627.3|31647.3|31627.3|2
1732716780000|2024-11-27 14:13:00|31647.5|31627.5|31645|31625|31649.8|31629.8|31645|31625|4
1732716790000|2024-11-27 14:13:10|31644.6|31624.6|31637.5|31617.5|31644.6|31624.6|31637.5|31617.5|2
1732716800000|2024-11-27 14:13:20|31632.5|31612.5|31632.5|31612.5|31632.5|31612.5|31632.5|31612.5|3
1732716810000|2024-11-27 14:13:30|31635|31615|31637.3|31617.3|31647.3|31619.8|31635|31607.3|1
1732716820000|2024-11-27 14:13:40|31634.6|31614.6|31634.6|31614.6|31634.6|31614.6|31634.6|31614.6|2
1732716830000|2024-11-27 14:13:50|31633.5|31613.5|31619.8|31599.8|31633.5|31613.5|31619.8|31599.8|11
1732716840000|2024-11-27 14:14:00|31619.6|31599.6|31607.9|31567.9|31619.6|31599.6|31605.4|31567.9|51
1732716850000|2024-11-27 14:14:10|||||||||1
1732716860000|2024-11-27 14:14:20|31590.4|31570.4|31575.6|31555.6|31590.4|31570.4|31575.6|31555.6|21
1732716870000|2024-11-27 14:14:30|31578.1|31558.1|31575.6|31555.6|31578.1|31558.1|31575.6|31555.6|0
1732716880000|2024-11-27 14:14:40|31573.1|31553.1|31558.1|31538.1|31573.1|31553.1|31558.1|31538.1|6
1732716890000|2024-11-27 14:14:50|31558.3|31538.3|31558.1|31538.1|31558.3|31538.3|31558.1|31538.1|1
1732716900000|2024-11-27 14:15:00|31557.9|31537.9|31585.6|31565.6|31585.6|31565.6|31555.6|31535.6|18
1732716910000|2024-11-27 14:15:10|31583.1|31563.1|31575.6|31555.6|31583.1|31563.1|31575.6|31555.6|4
1732716920000|2024-11-27 14:15:20|31578.1|31558.1|31578.1|31558.1|31578.1|31558.1|31578.1|31558.1|0
1732716940000|2024-11-27 14:15:40|31575.8|31555.8|31578.1|31558.1|31578.1|31558.1|31575.8|31555.8|26
1732716960000|2024-11-27 14:16:00|31578.5|31558.5|31600.2|31560.2|31600.2|31565.4|31578.5|31558.5|7
1732716970000|2024-11-27 14:16:10|31597.1|31577.1|31602.9|31582.9|31602.9|31582.9|31597.1|31577.1|3
1732716990000|2024-11-27 14:16:30|31600.6|31580.6|31600.8|31580.8|31600.8|31580.8|31600.6|31580.6|7
1732717000000|2024-11-27 14:16:40|31605.6|31585.6|31618.1|31598.1|31618.1|31598.1|31605.6|31585.6|7
1732717010000|2024-11-27 14:16:50|31620.4|31600.4|31613.1|31593.1|31620.6|31600.6|31612.9|31592.9|6
1732717020000|2024-11-27 14:17:00|31615.6|31595.6|31615.6|31595.6|31615.6|31595.6|31615.6|31595.6|1
1732717030000|2024-11-27 14:17:10|31615.4|31595.4|31615.6|31595.6|31615.6|31595.6|31615.4|31595.4|1
1732717040000|2024-11-27 14:17:20|31615.4|31595.4|31612.9|31592.9|31615.4|31595.4|31612.9|31592.9|0
1732717050000|2024-11-27 14:17:30|31617.7|31597.7|31618.1|31598.1|31620.4|31600.4|31617.7|31597.7|2
1732717060000|2024-11-27 14:17:40|31620.6|31600.6|31628.1|31608.1|31628.1|31608.1|31620.6|31600.6|3
1732717070000|2024-11-27 14:17:50|31630.4|31610.4|31633.1|31613.1|31633.1|31613.1|31630.4|31610.4|7
1732717080000|2024-11-27 14:18:00|31637.7|31617.7|31638.1|31618.1|31638.1|31618.1|31635.6|31615.6|17
1732717090000|2024-11-27 14:18:10|31642.7|31622.7|31643.3|31623.3|31643.3|31623.3|31640.8|31620.8|2
1732717100000|2024-11-27 14:18:20|31643.1|31623.1|31643.1|31623.1|31643.1|31623.1|31643.1|31623.1|1
1732717110000|2024-11-27 14:18:30|31643.3|31623.3|31643.3|31623.3|31643.3|31623.3|31643.3|31623.3|0
1732717120000|2024-11-27 14:18:40|31645.6|31625.6|31645.4|31625.4|31648.1|31628.1|31645.4|31625.4|9
1732717130000|2024-11-27 14:18:50|31648.1|31628.1|31650.6|31630.6|31650.6|31630.6|31648.1|31628.1|2
1732717140000|2024-11-27 14:19:00|31684.3|31624.3|31693.1|31673.1|31693.1|31673.1|31678.1|31624.3|8
1732717150000|2024-11-27 14:19:10|||||||||1
1732717160000|2024-11-27 14:19:20|31690.8|31670.8|31683.5|31663.5|31690.8|31670.8|31683.5|31663.5|4
1732717170000|2024-11-27 14:19:30|31685.8|31665.8|31688.1|31668.1|31688.1|31668.1|31685.8|31665.8|0
1732717180000|2024-11-27 14:19:40|31685.6|31665.6|31678.1|31658.1|31685.6|31665.6|31678.1|31658.1|6
1732717190000|2024-11-27 14:19:50|31672.9|31652.9|31658.5|31638.5|31672.9|31652.9|31658.5|31638.5|0
1732717200000|2024-11-27 14:20:00|31658.3|31638.3|31643.1|31623.1|31658.3|31638.3|31637.9|31617.9|13
1732717210000|2024-11-27 14:20:10|31643.3|31623.3|31649.3|31629.3|31663.1|31643.1|31643.3|31623.3|11
1732717220000|2024-11-27 14:20:20|31648.9|31628.9|31653.5|31633.5|31653.5|31633.5|31648.9|31628.9|0
1732717230000|2024-11-27 14:20:30|||||||||1
1732717240000|2024-11-27 14:20:40|31653.1|31633.1|31648.7|31628.7|31660.6|31640.6|31648.7|31628.7|7
1732717250000|2024-11-27 14:20:50|31648.3|31628.3|31643.1|31623.1|31648.3|31628.3|31643.1|31623.1|2
1732717260000|2024-11-27 14:21:00|31642.7|31622.7|31640.6|31620.6|31642.7|31622.7|31640.2|31620.2|6
1732717270000|2024-11-27 14:21:10|31642.9|31622.9|31643.1|31623.1|31643.1|31623.1|31642.9|31622.9|1
1732717280000|2024-11-27 14:21:20|31645.6|31625.6|31637.7|31617.7|31645.6|31625.6|31633.1|31613.1|11
1732717290000|2024-11-27 14:21:30|31638.1|31618.1|31635.6|31615.6|31638.1|31618.1|31633.3|31613.3|2
1732717300000|2024-11-27 14:21:40|31633.3|31613.3|31643.1|31623.1|31643.1|31623.1|31633.3|31613.3|6
1732717310000|2024-11-27 14:21:50|31643.3|31623.3|31643.1|31623.1|31643.3|31623.3|31638.3|31618.3|20
1732717320000|2024-11-27 14:22:00|31645.4|31625.4|31638.3|31618.3|31645.4|31625.4|31638.3|31618.3|4
1732717330000|2024-11-27 14:22:10|31636|31616|31635.4|31615.4|31636|31616|31635.4|31615.4|0
1732717340000|2024-11-27 14:22:20|31635.6|31615.6|31620.4|31600.4|31635.6|31615.6|31620.4|31600.4|6
1732717350000|2024-11-27 14:22:30|31617.9|31597.9|31625.6|31605.6|31625.6|31605.6|31617.9|31597.9|14
1732717360000|2024-11-27 14:22:40|31625.8|31605.8|31628.1|31608.1|31628.1|31608.1|31625.8|31605.8|2
1732717370000|2024-11-27 14:22:50|31628.7|31608.7|31642.9|31622.9|31642.9|31622.9|31628.7|31608.7|1
1732717380000|2024-11-27 14:23:00|31645.2|31625.2|31645.6|31625.6|31645.6|31625.6|31642.9|31622.9|2
1732717390000|2024-11-27 14:23:10|31645.8|31625.8|31648.1|31628.1|31648.1|31628.1|31645.8|31625.8|2
1732717400000|2024-11-27 14:23:20|||||||||5
1732717410000|2024-11-27 14:23:30|31662.7|31642.7|31656|31636|31662.7|31642.7|31656|31636|3
1732717420000|2024-11-27 14:23:40|31658.1|31638.1|31643.3|31623.3|31662.9|31642.9|31643.3|31623.3|13
1732717430000|2024-11-27 14:23:50|31641|31621|31638.5|31618.5|31641|31621|31638.5|31618.5|0
1732717440000|2024-11-27 14:24:00|31638.1|31618.1|31650.4|31630.4|31652.7|31632.3|31638.1|31612.7|5
1732717450000|2024-11-27 14:24:10|31653.1|31633.1|31665|31645|31667.5|31647.5|31653.1|31633.1|4
1732717460000|2024-11-27 14:24:20|31667.9|31647.9|31665.6|31645.6|31667.9|31647.9|31665.6|31645.6|16
1732717470000|2024-11-27 14:24:30|31667.9|31647.9|31688.1|31668.1|31688.1|31668.1|31667.9|31647.9|5
1732717480000|2024-11-27 14:24:40|31709.3|31689.3|31723.3|31703.3|31723.3|31703.3|31709.3|31689.3|14
1732717490000|2024-11-27 14:24:50|31720.6|31700.6|31723.1|31703.1|31725.4|31705.4|31718.1|31698.1|10
1732717500000|2024-11-27 14:25:00|31722.7|31702.7|31695.6|31675.6|31722.7|31702.7|31695.6|31675.6|17
1732717510000|2024-11-27 14:25:10|31693.5|31673.5|31680.8|31660.8|31693.5|31673.5|31680.8|31660.8|1
1732717530000|2024-11-27 14:25:30|31680.6|31660.6|31675.6|31655.6|31680.6|31660.6|31675.6|31655.6|6
1732717540000|2024-11-27 14:25:40|31683.1|31643.1|31670.6|31650.6|31683.1|31650.6|31670.6|31643.1|4
1732717550000|2024-11-27 14:25:50|31670.8|31650.8|31668.3|31648.3|31670.8|31650.8|31668.3|31648.3|3
1732717560000|2024-11-27 14:26:00|31670.6|31650.6|31665.6|31645.6|31670.6|31650.6|31665.6|31645.6|3
1732717570000|2024-11-27 14:26:10|31663.1|31643.1|31672.7|31652.7|31672.7|31652.7|31663.1|31643.1|9
1732717580000|2024-11-27 14:26:20|31670.4|31650.4|31675.4|31655.4|31675.4|31655.4|31660.8|31633.3|15
1732717590000|2024-11-27 14:26:30|31675.8|31655.8|31678.7|31658.7|31681|31661|31675.8|31655.8|3
1732717600000|2024-11-27 14:26:40|31681.2|31661.2|31688.3|31668.3|31688.5|31668.5|31681.2|31661.2|4
1732717610000|2024-11-27 14:26:50|31688.5|31668.5|31695.6|31675.6|31695.6|31675.6|31686|31666|8
1732717620000|2024-11-27 14:27:00|31696|31676|31693.7|31673.7|31700.8|31680.8|31693.7|31673.7|11
1732717630000|2024-11-27 14:27:10|31689.1|31669.1|31688.5|31668.5|31693.3|31673.3|31688.5|31668.5|3
1732717640000|2024-11-27 14:27:20|||||||||2
1732717650000|2024-11-27 14:27:30|||||||||2
1732717660000|2024-11-27 14:27:40|31688.7|31668.7|31696|31676|31696|31676|31688.7|31668.7|6
1732717670000|2024-11-27 14:27:50|31708.3|31668.3|31698.5|31678.5|31708.5|31678.5|31696|31668.3|7
1732717680000|2024-11-27 14:28:00|31727.7|31667.7|31730.8|31670.8|31730.8|31670.8|31727.7|31667.7|3
1732717690000|2024-11-27 14:28:10|31728.3|31668.3|31715.8|31695.8|31728.3|31695.8|31713.3|31668.3|8
1732717700000|2024-11-27 14:28:20|31720.8|31700.8|31720.8|31700.8|31721|31701|31720.8|31700.8|2
1732717710000|2024-11-27 14:28:30|31721|31701|31721|31701|31721|31701|31720.8|31700.8|2
1732717720000|2024-11-27 14:28:40|31723.5|31703.5|31753.3|31733.3|31757.5|31733.3|31723.5|31703.5|22
1732717730000|2024-11-27 14:28:50|31753.5|31733.5|31749.7|31709.7|31753.5|31733.5|31742|31709.7|15
1732717740000|2024-11-27 14:29:00|31749.1|31709.1|31736|31716|31749.1|31721.4|31736|31709.1|8
1732717750000|2024-11-27 14:29:10|31733.5|31713.5|31733.5|31713.5|31733.5|31713.5|31733.5|31713.5|1
1732717760000|2024-11-27 14:29:20|31728.9|31708.9|31728.7|31688.7|31733.7|31708.9|31726.2|31688.7|5
1732717770000|2024-11-27 14:29:30|31714.1|31694.1|31709.5|31669.5|31714.1|31694.1|31701.8|31669.5|15
1732717780000|2024-11-27 14:29:40|31697|31677|31689.1|31669.1|31697|31677|31686.8|31666.8|2
1732717790000|2024-11-27 14:29:50|31686.8|31666.8|31684.1|31664.1|31688.9|31668.9|31684.1|31664.1|3
1732717800000|2024-11-27 14:30:00|31683.9|31663.9|31683.9|31663.9|31686.4|31666.4|31683.9|31663.9|6
1732717810000|2024-11-27 14:30:10|31686.4|31666.4|31683.9|31663.9|31686.4|31666.4|31683.9|31663.9|4
1732717820000|2024-11-27 14:30:20|31686.4|31666.4|31701.4|31681.4|31703.9|31683.9|31686.4|31666.4|18
1732717830000|2024-11-27 14:30:30|||||||||1
1732717840000|2024-11-27 14:30:40|31703.7|31683.7|31701.4|31681.4|31703.7|31683.7|31701.4|31681.4|7
1732717850000|2024-11-27 14:30:50|31699.1|31679.1|31697|31677|31699.3|31679.3|31696.6|31676.6|15
1732717860000|2024-11-27 14:31:00|31696.8|31676.8|31704.1|31684.1|31714.1|31694.1|31696.8|31676.8|19
1732717880000|2024-11-27 14:31:20|31704.3|31684.3|31721.6|31701.6|31721.6|31701.6|31704.3|31684.3|4
1732717890000|2024-11-27 14:31:30|31744.1|31704.1|31751.4|31731.4|31751.4|31731.4|31741.4|31704.1|10
1732717900000|2024-11-27 14:31:40|31751.8|31731.8|31758.9|31738.9|31764.1|31743.9|31751.8|31724.1|2
1732717910000|2024-11-27 14:31:50|31761.6|31741.6|31759.1|31739.1|31761.6|31741.6|31759.1|31739.1|2
1732717920000|2024-11-27 14:32:00|31763.9|31743.9|31763.9|31743.9|31763.9|31743.9|31763.9|31743.9|2
1732717930000|2024-11-27 14:32:10|31756.6|31736.6|31756.4|31736.4|31756.6|31736.6|31756.4|31736.4|4
1732717940000|2024-11-27 14:32:20|31754.1|31734.1|31754.1|31734.1|31754.1|31734.1|31754.1|31734.1|4
1732717950000|2024-11-27 14:32:30|31754.3|31734.3|31751.4|31731.4|31754.3|31734.3|31751.4|31731.4|6
1732717960000|2024-11-27 14:32:40|||||||||1
1732717970000|2024-11-27 14:32:50|31748.9|31728.9|31749.1|31729.1|31751.4|31731.4|31748.9|31728.9|1
1732717980000|2024-11-27 14:33:00|31748.9|31728.9|31758.5|31738.5|31758.5|31738.5|31748.9|31728.9|9
1732717990000|2024-11-27 14:33:10|31758.7|31738.7|31758.9|31738.9|31758.9|31738.9|31758.7|31738.7|2
1732718000000|2024-11-27 14:33:20|31756.6|31736.6|31781.4|31761.4|31781.4|31761.4|31756.4|31736.4|14
1732718010000|2024-11-27 14:33:30|31781.2|31761.2|31781|31761|31781.2|31761.2|31778.7|31758.7|3
1732718020000|2024-11-27 14:33:40|31778.7|31758.7|31753.9|31733.9|31778.7|31758.7|31753.9|31733.9|17
1732718030000|2024-11-27 14:33:50|31756.2|31736.2|31756.4|31736.4|31756.4|31736.4|31756.2|31736.2|7
1732718040000|2024-11-27 14:34:00|31758.7|31738.7|31754.1|31734.1|31759.1|31739.1|31754.1|31734.1|7
1732718050000|2024-11-27 14:34:10|31753.9|31733.9|31753.9|31733.9|31753.9|31733.9|31753.9|31733.9|0
1732718070000|2024-11-27 14:34:30|31753.7|31733.7|31766.2|31746.2|31766.2|31746.2|31753.7|31733.7|5
1732718080000|2024-11-27 14:34:40|31767|31747|31776.4|31756.4|31776.4|31756.4|31767|31747|7
1732718090000|2024-11-27 14:34:50|31786|31766|31783.5|31763.5|31786|31766|31783.5|31763.5|5
1732718100000|2024-11-27 14:35:00|31781.2|31761.2|31781.4|31761.4|31788.5|31768.5|31781.2|31761.2|6
1732718110000|2024-11-27 14:35:10|31783.7|31763.7|31823.5|31803.5|31823.5|31803.5|31783.7|31763.7|19
1732718120000|2024-11-27 14:35:20|31823.7|31803.7|31848.9|31828.9|31848.9|31828.9|31823.7|31803.7|26
1732718130000|2024-11-27 14:35:30|31848.7|31828.7|31838.7|31818.7|31848.7|31828.7|31838.7|31818.7|14
1732718140000|2024-11-27 14:35:40|31838.3|31818.3|31816|31796|31838.3|31818.3|31816|31796|15
1732718150000|2024-11-27 14:35:50|31808.7|31788.7|31806|31786|31808.7|31788.7|31806|31786|8
1732718160000|2024-11-27 14:36:00|31805.8|31785.8|31803.5|31783.5|31805.8|31785.8|31803.5|31783.5|2
1732718170000|2024-11-27 14:36:10|31803.7|31783.7|31779.3|31759.3|31803.7|31783.7|31779.3|31759.3|8
1732718180000|2024-11-27 14:36:20|31779.1|31759.1|31758.3|31738.3|31779.1|31759.1|31758.3|31738.3|16
1732718190000|2024-11-27 14:36:30|31758.5|31738.5|31797.6|31777.6|31797.6|31777.6|31758.5|31738.5|4
1732718200000|2024-11-27 14:36:40|31795.8|31775.8|31793.5|31773.5|31795.8|31775.8|31791.2|31771.2|8
1732718210000|2024-11-27 14:36:50|31793.7|31773.7|31808.1|31788.1|31808.1|31788.1|31793.7|31773.7|5
1732718220000|2024-11-27 14:37:00|31808.5|31788.5|31805.8|31785.8|31808.5|31788.5|31803.5|31783.5|4
1732718230000|2024-11-27 14:37:10|31810.8|31790.8|31798.5|31778.5|31818.7|31790.8|31798.5|31778.5|10
1732718240000|2024-11-27 14:37:20|31793.5|31773.5|31798.5|31778.5|31798.5|31778.5|31783.5|31763.5|7
1732718250000|2024-11-27 14:37:30|31799.1|31779.1|31820.8|31800.8|31838.5|31808.5|31799.1|31778.5|19
1732718260000|2024-11-27 14:37:40|31818.5|31798.5|31818.3|31798.3|31818.5|31798.5|31811.2|31791.2|7
1732718270000|2024-11-27 14:37:50|31818.5|31798.5|31821|31801|31823.5|31803.5|31818.5|31798.5|0
1732718280000|2024-11-27 14:38:00|31823.3|31803.3|31828.5|31808.5|31828.5|31808.5|31823.3|31803.3|0
1732718290000|2024-11-27 14:38:10|31826|31806|31825.8|31805.8|31826|31806|31823.5|31803.5|6
1732718300000|2024-11-27 14:38:20|31826|31806|31826|31806|31826|31806|31826|31806|0
1732718310000|2024-11-27 14:38:30|31826.2|31806.2|31826.2|31806.2|31826.2|31806.2|31826.2|31806.2|6
1732718320000|2024-11-27 14:38:40|31826|31806|31808.5|31788.5|31826|31806|31808.5|31788.5|2
1732718330000|2024-11-27 14:38:50|31803.9|31783.9|31791.2|31771.2|31806.2|31786.2|31791.2|31771.2|21
1732718340000|2024-11-27 14:39:00|31793.5|31773.5|31818.3|31798.3|31818.3|31798.3|31793.5|31773.5|12
1732718350000|2024-11-27 14:39:10|31813.7|31793.7|31818.5|31798.5|31818.5|31798.5|31813.5|31793.5|0
1732718360000|2024-11-27 14:39:20|31813.5|31793.5|31813.5|31793.5|31813.5|31793.5|31813.5|31793.5|0
1732718370000|2024-11-27 14:39:30|31818.3|31798.3|31818.5|31798.5|31818.5|31798.5|31818.3|31798.3|8
1732718380000|2024-11-27 14:39:40|31818.7|31798.7|31818.5|31798.5|31818.7|31798.7|31816|31796|1
1732718390000|2024-11-27 14:39:50|31816.2|31796.2|31808.5|31788.5|31818.7|31798.7|31808.5|31788.5|12
1732718400000|2024-11-27 14:40:00|31805.8|31785.8|31808.5|31788.5|31808.5|31788.5|31803.5|31783.5|2
1732718410000|2024-11-27 14:40:10|31810.8|31790.8|31825.1|31805.1|31825.1|31805.1|31810.8|31790.8|15
1732718420000|2024-11-27 14:40:20|31825.3|31805.3|31830.3|31810.3|31830.3|31810.3|31820.8|31800.8|3
1732718430000|2024-11-27 14:40:30|31830.6|31810.6|31830.6|31810.6|31833.1|31813.1|31830.6|31810.6|1
1732718440000|2024-11-27 14:40:40|31832.8|31812.8|31830.6|31810.6|31833.3|31813.3|31820.8|31800.8|8
1732718450000|2024-11-27 14:40:50|31836|31816|31833.3|31813.3|31836|31816|31833.3|31813.3|0
1732718460000|2024-11-27 14:41:00|31831|31811|31830.6|31810.6|31831|31811|31828.1|31808.1|3
1732718470000|2024-11-27 14:41:10|31830.3|31810.3|31830.3|31810.3|31830.3|31810.3|31830.3|31810.3|1
1732718480000|2024-11-27 14:41:20|31830.6|31810.6|31830.8|31810.8|31830.8|31810.8|31830.6|31810.6|4
1732718490000|2024-11-27 14:41:30|31831|31811|31838.1|31818.1|31838.1|31818.1|31831|31811|1
1732718500000|2024-11-27 14:41:40|31833.5|31813.5|31833.1|31813.1|31833.5|31813.5|31833.1|31813.1|1
1732718510000|2024-11-27 14:41:50|31828.3|31808.3|31836|31816|31836|31816|31828.3|31808.3|5
1732718520000|2024-11-27 14:42:00|31838.3|31818.3|31845.6|31825.6|31845.6|31825.6|31838.3|31818.3|3
1732718530000|2024-11-27 14:42:10|31845.8|31825.8|31853.3|31833.3|31853.3|31833.3|31845.8|31825.8|4
1732718540000|2024-11-27 14:42:20|31853.1|31833.1|31843.3|31823.3|31853.3|31833.3|31843.3|31823.3|5
1732718550000|2024-11-27 14:42:30|31838.7|31818.7|31833.7|31813.7|31838.7|31818.7|31833.7|31813.7|2
1732718560000|2024-11-27 14:42:40|31833.9|31813.9|31846|31826|31846|31826|31833.9|31813.9|2
1732718570000|2024-11-27 14:42:50|31848.3|31828.3|31855.8|31835.8|31855.8|31835.8|31848.3|31828.3|3
1732718580000|2024-11-27 14:43:00|31853.5|31833.5|31840.8|31820.8|31853.5|31833.5|31840.8|31820.8|5
1732718590000|2024-11-27 14:43:10|31843.1|31823.1|31846|31826|31846|31826|31843.1|31823.1|2
1732718610000|2024-11-27 14:43:30|31846.2|31826.2|31846.2|31826.2|31846.2|31826.2|31846.2|31826.2|5
1732718620000|2024-11-27 14:43:40|31848.7|31828.7|31846|31826|31848.7|31828.7|31846|31826|3
1732718630000|2024-11-27 14:43:50|31848.3|31828.3|31848.5|31828.5|31848.5|31828.5|31848.3|31828.3|0
1732718640000|2024-11-27 14:44:00|31848.7|31828.7|31846.4|31826.4|31848.7|31828.7|31846.4|31826.4|3
1732718650000|2024-11-27 14:44:10|31846.2|31826.2|31853.3|31833.3|31853.3|31833.3|31846|31826|13
1732718660000|2024-11-27 14:44:20|31856|31836|31856|31836|31856|31836|31856|31836|2
1732718670000|2024-11-27 14:44:30|31861|31841|31868.1|31848.1|31868.1|31848.1|31861|31841|3
1732718680000|2024-11-27 14:44:40|31873.5|31833.5|31863.5|31843.5|31873.5|31845.8|31861|31833.5|5
1732718690000|2024-11-27 14:44:50|31861|31841|31863.7|31843.7|31863.7|31843.7|31861|31841|4
1732718700000|2024-11-27 14:45:00|31866|31846|31868.3|31848.3|31868.3|31848.3|31866|31846|13
1732718710000|2024-11-27 14:45:10|31863.7|31843.7|31856|31836|31863.7|31843.7|31856|31836|6
1732718720000|2024-11-27 14:45:20|31856.2|31836.2|31841.2|31821.2|31856.2|31836.2|31841.2|31821.2|3
1732718730000|2024-11-27 14:45:30|31838.5|31818.5|31843.7|31803.7|31843.7|31818.5|31836|31803.7|3
1732718740000|2024-11-27 14:45:40|||||||||1
1732718760000|2024-11-27 14:46:00|31836.2|31816.2|31836.2|31816.2|31836.2|31816.2|31836.2|31816.2|14
1732718770000|2024-11-27 14:46:10|31843.3|31823.3|31850.5|31830.5|31850.5|31830.5|31843.3|31823.3|15
1732718780000|2024-11-27 14:46:20|31851|31831|31848.7|31828.7|31853.3|31833.3|31848.7|31828.7|2
1732718790000|2024-11-27 14:46:30|31846.4|31826.4|31843.7|31823.7|31846.4|31826.4|31843.7|31823.7|2
1732718800000|2024-11-27 14:46:40|31841.4|31821.4|31841|31821|31843.5|31823.5|31841|31821|9
1732718810000|2024-11-27 14:46:50|31838.7|31818.7|31841|31821|31841|31821|31838.7|31818.7|2
1732718820000|2024-11-27 14:47:00|31838.5|31818.5|31833.5|31813.5|31838.5|31818.5|31833.5|31813.5|3
1732718830000|2024-11-27 14:47:10|31828.5|31808.5|31821.2|31801.2|31828.5|31808.5|31821.2|31801.2|3
1732718850000|2024-11-27 14:47:30|31816.2|31796.2|31811.2|31791.2|31816.2|31796.2|31811.2|31791.2|2
1732718860000|2024-11-27 14:47:40|31803.5|31783.5|31801|31781|31803.5|31783.5|31801|31781|2
1732718870000|2024-11-27 14:47:50|31793.7|31773.7|31793.7|31773.7|31793.7|31773.7|31793.7|31773.7|1
1732718880000|2024-11-27 14:48:00|31788.7|31768.7|31783.5|31763.5|31788.7|31768.7|31783.5|31763.5|3
1732718890000|2024-11-27 14:48:10|31781.2|31761.2|31763.5|31743.5|31781.2|31761.2|31763.5|31743.5|2
1732718900000|2024-11-27 14:48:20|31761.2|31741.2|31763.5|31743.5|31763.5|31743.5|31761.2|31741.2|7
1732718910000|2024-11-27 14:48:30|31761.2|31741.2|31762.8|31742.8|31765.1|31745.1|31753.7|31733.7|9
1732718920000|2024-11-27 14:48:40|31763.3|31743.3|31763.3|31743.3|31763.3|31743.3|31763.3|31743.3|0
1732718930000|2024-11-27 14:48:50|31761|31741|31761|31741|31761|31741|31761|31741|0
1732718940000|2024-11-27 14:49:00|31758.5|31738.5|31756.2|31736.2|31758.5|31738.5|31756.2|31736.2|3
1732718950000|2024-11-27 14:49:10|31755.8|31735.8|31753.5|31733.5|31755.8|31735.8|31753.5|31733.5|6
1732718960000|2024-11-27 14:49:20|||||||||2
1732718970000|2024-11-27 14:49:30|31761.2|31741.2|31781|31761|31781|31761|31761.2|31741.2|22
1732718980000|2024-11-27 14:49:40|31783.7|31763.7|31786.2|31766.2|31786.2|31766.2|31783.7|31763.7|4
1732718990000|2024-11-27 14:49:50|31793.5|31773.5|31793.5|31773.5|31793.5|31773.5|31793.5|31773.5|2
1732719000000|2024-11-27 14:50:00|31791.2|31771.2|31788.7|31768.7|31791.2|31771.2|31788.7|31768.7|3
1732719020000|2024-11-27 14:50:20|31793.2|31773.2|31795.7|31775.7|31795.7|31775.7|31793.2|31773.2|8
1732719030000|2024-11-27 14:50:30|31793.5|31773.5|31793.5|31773.5|31793.5|31773.5|31793.5|31773.5|2
1732719040000|2024-11-27 14:50:40|31801|31781|31811|31791|31811|31791|31801|31781|12
1732719050000|2024-11-27 14:50:50|31808.7|31788.7|31806|31786|31808.7|31788.7|31806|31786|2
1732719060000|2024-11-27 14:51:00|||||||||1
1732719070000|2024-11-27 14:51:10|31805.7|31785.7|31786.2|31766.2|31805.7|31785.7|31783.5|31763.5|5
1732719090000|2024-11-27 14:51:30|31779.3|31759.3|31774.1|31754.1|31779.3|31759.3|31774.1|31754.1|2
1732719100000|2024-11-27 14:51:40|31776|31756|31776.2|31756.2|31776.2|31756.2|31776|31756|0
1732719110000|2024-11-27 14:51:50|31785.5|31765.5|31788.5|31768.5|31788.5|31768.5|31785.5|31765.5|8
1732719120000|2024-11-27 14:52:00|31786.2|31766.2|31786.2|31766.2|31786.2|31766.2|31786.2|31766.2|1
1732719130000|2024-11-27 14:52:10|31793|31773|31808.5|31788.5|31808.5|31788.5|31793|31773|6
1732719150000|2024-11-27 14:52:30|31803.7|31783.7|31803.7|31783.7|31803.7|31783.7|31803.7|31783.7|0
1732719170000|2024-11-27 14:52:50|31803.5|31783.5|31801.2|31781.2|31803.5|31783.5|31801.2|31781.2|1
1732719180000|2024-11-27 14:53:00|31803.5|31783.5|31803.5|31783.5|31803.5|31783.5|31803.5|31783.5|1
1732719200000|2024-11-27 14:53:20|31801.2|31781.2|31801.2|31781.2|31801.2|31781.2|31801.2|31781.2|2
1732719210000|2024-11-27 14:53:30|31798.9|31778.9|31798.5|31778.5|31803.9|31778.9|31796.2|31761.6|6
1732719220000|2024-11-27 14:53:40|31800.7|31780.7|31801|31781|31801|31781|31800.7|31780.7|7
1732719230000|2024-11-27 14:53:50|31803.5|31783.5|31808.2|31788.2|31808.2|31788.2|31803.5|31783.5|1
1732719240000|2024-11-27 14:54:00|31806.2|31766.2|31806.2|31766.2|31806.2|31766.2|31806.2|31766.2|6
1732719250000|2024-11-27 14:54:10|31805.7|31765.7|31790.7|31770.7|31805.7|31770.7|31790.7|31765.7|1
1732719260000|2024-11-27 14:54:20|31788.5|31768.5|31793.2|31773.2|31793.2|31773.2|31786|31766|2
1732719270000|2024-11-27 14:54:30|31793.5|31773.5|31788.5|31768.5|31793.5|31773.5|31788.5|31768.5|0
1732719280000|2024-11-27 14:54:40|31786.2|31766.2|31762|31742|31786.2|31766.2|31762|31742|12
1732719290000|2024-11-27 14:54:50|31758.5|31738.5|31756|31736|31758.5|31738.5|31753.7|31733.7|6
1732719300000|2024-11-27 14:55:00|31758.2|31738.2|31774.1|31734.1|31774.1|31738.7|31758.2|31734.1|6
1732719310000|2024-11-27 14:55:10|31776.6|31736.6|31776.6|31736.6|31776.6|31736.6|31776.6|31736.6|0
1732719320000|2024-11-27 14:55:20|31776.8|31736.8|31781.2|31761.2|31781.2|31761.2|31776.8|31736.8|32
1732719330000|2024-11-27 14:55:30|31778.7|31758.7|31778.5|31758.5|31778.7|31758.7|31778.5|31758.5|0
1732719340000|2024-11-27 14:55:40|31778.4|31758.4|31778.4|31758.4|31778.4|31758.4|31778.4|31758.4|0
1732719350000|2024-11-27 14:55:50|31775.9|31755.9|31773.4|31753.4|31775.9|31755.9|31773.4|31753.4|3
1732719360000|2024-11-27 14:56:00|31759.5|31739.5|31777.2|31757.2|31777.2|31757.2|31751.8|31731.8|42
1732719370000|2024-11-27 14:56:10|31779.5|31759.5|31796.2|31776.2|31796.2|31776.2|31779.5|31759.5|25
1732719380000|2024-11-27 14:56:20|31795.9|31775.9|31795.7|31775.7|31795.9|31775.9|31793.7|31773.7|8
1732719390000|2024-11-27 14:56:30|31790.7|31770.7|31788.2|31768.2|31790.7|31770.7|31788.2|31768.2|1
1732719400000|2024-11-27 14:56:40|31785.9|31765.9|31788.2|31768.2|31788.2|31768.2|31785.9|31765.9|0
1732719410000|2024-11-27 14:56:50|31792.8|31772.8|31793.2|31773.2|31793.2|31773.2|31792.8|31772.8|1
1732719420000|2024-11-27 14:57:00|31802.8|31782.8|31810.1|31790.1|31810.1|31790.1|31802.8|31782.8|3
1732719430000|2024-11-27 14:57:10|31801.2|31781.2|31798.2|31778.2|31801.2|31781.2|31798.2|31778.2|4
1732719450000|2024-11-27 14:57:30|31798|31778|31798|31778|31798|31778|31798|31778|0
1732719460000|2024-11-27 14:57:40|31798.2|31778.2|31798|31778|31798.2|31778.2|31798|31778|2
1732719470000|2024-11-27 14:57:50|31800.3|31780.3|31798|31778|31800.5|31780.5|31798|31778|1
1732719480000|2024-11-27 14:58:00|31800.5|31780.5|31805.9|31785.9|31805.9|31785.9|31800.5|31780.5|1
1732719500000|2024-11-27 14:58:20|31803.7|31783.7|31810.5|31790.5|31810.5|31790.5|31803.4|31783.4|0
1732719530000|2024-11-27 14:58:50|31812.8|31792.8|31825.7|31805.7|31825.7|31805.7|31812.8|31792.8|4
1732719540000|2024-11-27 14:59:00|31828.2|31808.2|31823.2|31803.2|31828.2|31808.2|31823.2|31803.2|4
1732719550000|2024-11-27 14:59:10|31813.4|31793.4|31813.2|31793.2|31813.4|31793.4|31810.7|31790.7|5
1732719560000|2024-11-27 14:59:20|31808.2|31788.2|31808.2|31788.2|31808.2|31788.2|31808.2|31788.2|5
1732719570000|2024-11-27 14:59:30|31812.8|31792.8|31813.2|31793.2|31813.2|31793.2|31812.8|31792.8|2
1732719590000|2024-11-27 14:59:50|31810.7|31790.7|31810.7|31790.7|31813|31793|31810.7|31790.7|1
1732719600000|2024-11-27 15:00:00|31810.5|31790.5|31815.5|31795.5|31818|31798|31810.5|31790.5|7
1732719610000|2024-11-27 15:00:10|31813.2|31793.2|31795.5|31775.5|31813.2|31793.2|31795.5|31775.5|5
1732719620000|2024-11-27 15:00:20|31788.4|31768.4|31773|31753|31788.4|31768.4|31773|31753|1
1732719630000|2024-11-27 15:00:30|31770.7|31750.7|31765.5|31745.5|31770.7|31750.7|31765.5|31745.5|2
1732719650000|2024-11-27 15:00:50|31760.7|31740.7|31746.4|31726.4|31760.7|31740.7|31746.4|31726.4|9
1732719660000|2024-11-27 15:01:00|31750.9|31730.9|31728.2|31708.2|31750.9|31730.9|31728.2|31708.2|9
1732719670000|2024-11-27 15:01:10|31723.6|31703.6|31718.2|31698.2|31723.6|31703.6|31718.2|31698.2|2
1732719680000|2024-11-27 15:01:20|31722.8|31682.8|31730.5|31710.5|31730.5|31710.5|31720.3|31682.8|8
1732719690000|2024-11-27 15:01:30|31730.9|31710.9|31728.4|31708.4|31730.9|31710.9|31728.4|31708.4|1
1732719700000|2024-11-27 15:01:40|31728.6|31708.6|31733.4|31713.4|31733.4|31713.4|31728.6|31708.6|2
1732719710000|2024-11-27 15:01:50|31733.2|31713.2|31730.9|31710.9|31733.2|31713.2|31730.9|31710.9|1
1732719720000|2024-11-27 15:02:00|31728.6|31708.6|31730.7|31710.7|31730.7|31710.7|31728.4|31708.4|3
1732719730000|2024-11-27 15:02:10|31731.1|31711.1|31728.6|31708.6|31731.1|31711.1|31728.6|31708.6|4
1732719740000|2024-11-27 15:02:20|31726.4|31706.4|31726.4|31706.4|31726.4|31706.4|31726.4|31706.4|1
1732719750000|2024-11-27 15:02:30|31725.9|31705.9|31723|31703|31725.9|31705.9|31715.9|31695.9|2
1732719760000|2024-11-27 15:02:40|31720.7|31700.7|31685.9|31665.9|31720.7|31700.7|31685.9|31665.9|29
1732719770000|2024-11-27 15:02:50|31683.4|31663.4|31675.5|31635.5|31683.4|31663.4|31673.9|31635.5|9
1732719780000|2024-11-27 15:03:00|31673.2|31633.2|31648.9|31628.9|31673.2|31640.7|31648.6|31628.6|8
1732719790000|2024-11-27 15:03:10|31648.6|31628.6|31648.6|31628.6|31653.6|31633.6|31648.6|31628.6|8
1732719810000|2024-11-27 15:03:30|||||||||6
1732719820000|2024-11-27 15:03:40|||||||||4
1732719830000|2024-11-27 15:03:50|31660.7|31640.7|31663|31643|31663|31643|31660.7|31640.7|6
1732719840000|2024-11-27 15:04:00|31663.2|31643.2|31656.1|31636.1|31663.2|31643.2|31656.1|31636.1|8
1732719850000|2024-11-27 15:04:10|31655.7|31635.7|31643.6|31623.6|31655.7|31635.7|31643.6|31623.6|27
1732719860000|2024-11-27 15:04:20|31636.8|31616.8|31633.2|31613.2|31636.8|31616.8|31633.2|31613.2|7
1732719870000|2024-11-27 15:04:30|31637.8|31617.8|31637.8|31617.8|31637.8|31617.8|31637.8|31617.8|3
1732719880000|2024-11-27 15:04:40|31638|31618|31626.4|31606.4|31643.4|31618|31626.4|31603.4|11
1732719890000|2024-11-27 15:04:50|31621.8|31601.8|31613.6|31593.6|31621.8|31601.8|31611.4|31591.4|10
1732719900000|2024-11-27 15:05:00|31615.9|31595.9|31631.1|31611.1|31638.2|31611.1|31615.9|31595.9|2
1732719910000|2024-11-27 15:05:10|31630.9|31610.9|31630.9|31610.9|31630.9|31610.9|31628.6|31608.6|0
1732719920000|2024-11-27 15:05:20|31630.7|31610.7|31628.2|31608.2|31633.4|31613.4|31628.2|31608.2|14
1732719940000|2024-11-27 15:05:40|31628.4|31608.4|31638.6|31618.6|31640.9|31620.9|31628.4|31608.4|10
1732719950000|2024-11-27 15:05:50|31643.2|31623.2|31668.9|31628.9|31668.9|31630.5|31643.2|31623.2|4
1732719960000|2024-11-27 15:06:00|31656.4|31636.4|31663.4|31643.4|31663.4|31643.4|31655.9|31635.9|1
1732719970000|2024-11-27 15:06:10|31658.6|31638.6|31625.9|31605.9|31658.6|31638.6|31625.9|31605.9|6
1732719980000|2024-11-27 15:06:20|31623.6|31603.6|31630.7|31610.7|31630.7|31610.7|31623.6|31603.6|3
1732719990000|2024-11-27 15:06:30|31633|31613|31633.2|31613.2|31633.2|31613.2|31633|31613|0
1732720010000|2024-11-27 15:06:50|31633.6|31613.6|31633.2|31613.2|31646.1|31623|31633.2|31603.4|7
1732720020000|2024-11-27 15:07:00|31630.9|31610.9|31633.2|31613.2|31633.2|31613.2|31630.9|31610.9|2
1732720030000|2024-11-27 15:07:10|31633.4|31613.4|31633.2|31613.2|31633.4|31613.4|31633.2|31613.2|1
1732720050000|2024-11-27 15:07:30|31628.6|31608.6|31623.4|31603.4|31630.9|31610.9|31623.4|31603.4|2
1732720060000|2024-11-27 15:07:40|31621.1|31601.1|31606.1|31586.1|31621.1|31601.1|31606.1|31586.1|5
1732720070000|2024-11-27 15:07:50|31608.4|31588.4|31605.9|31585.9|31608.4|31588.4|31605.9|31585.9|1
1732720080000|2024-11-27 15:08:00|31603.6|31583.6|31568.4|31548.4|31603.6|31583.6|31568.4|31548.4|15
1732720090000|2024-11-27 15:08:10|31563.4|31543.4|31560.7|31540.7|31563.4|31543.4|31550.9|31530.9|21
1732720100000|2024-11-27 15:08:20|31565.7|31545.7|31583.2|31563.2|31583.2|31563.2|31565.7|31545.7|2
1732720110000|2024-11-27 15:08:30|31580.9|31560.9|31580.9|31560.9|31580.9|31560.9|31580.9|31560.9|3
1732720120000|2024-11-27 15:08:40|31573.4|31553.4|31568.4|31548.4|31573.4|31553.4|31568.4|31548.4|2
1732720130000|2024-11-27 15:08:50|31570.7|31550.7|31573.4|31553.4|31573.4|31553.4|31570.7|31550.7|5
1732720140000|2024-11-27 15:09:00|31575.7|31555.7|31575.9|31555.9|31575.9|31555.9|31575.7|31555.7|1
1732720150000|2024-11-27 15:09:10|31573.4|31553.4|31564.1|31544.1|31573.4|31553.4|31564.1|31544.1|2
1732720160000|2024-11-27 15:09:20|31558.8|31538.8|31538.2|31518.2|31558.8|31538.8|31533.6|31513.6|7
1732720170000|2024-11-27 15:09:30|31540.7|31520.7|31540.9|31520.9|31540.9|31520.9|31540.7|31520.7|1
1732720180000|2024-11-27 15:09:40|31541.3|31521.3|31545.9|31525.9|31545.9|31525.9|31541.3|31521.3|4
1732720190000|2024-11-27 15:09:50|31553.4|31533.4|31545.7|31525.7|31553.4|31533.4|31545.7|31525.7|8
1732720200000|2024-11-27 15:10:00|31553.4|31533.4|31585.7|31565.7|31585.7|31565.7|31553.4|31533.4|5
1732720210000|2024-11-27 15:10:10|31586.1|31566.1|31593|31573|31593|31573|31586.1|31566.1|4
1732720220000|2024-11-27 15:10:20|31593.2|31573.2|31580.7|31560.7|31593.4|31573.4|31580.7|31560.7|12
1732720230000|2024-11-27 15:10:30|31576.1|31556.1|31590.7|31570.7|31590.7|31570.7|31558.4|31538.4|16
1732720240000|2024-11-27 15:10:40|31593|31573|31591.1|31571.1|31593.6|31573.6|31591.1|31571.1|1
1732720250000|2024-11-27 15:10:50|31586.1|31566.1|31576.6|31556.6|31586.1|31566.1|31576.6|31556.6|3
1732720260000|2024-11-27 15:11:00|31576.1|31556.1|31573.4|31553.4|31576.1|31556.1|31573.4|31553.4|2
1732720270000|2024-11-27 15:11:10|31565.9|31545.9|31526.3|31506.3|31565.9|31545.9|31526.3|31506.3|22
1732720280000|2024-11-27 15:11:20|31526.1|31506.1|31518.6|31498.6|31528.2|31508.2|31518.6|31498.6|16
1732720290000|2024-11-27 15:11:30|31521.1|31501.1|31536.3|31516.3|31540.9|31520.9|31521.1|31501.1|5
1732720300000|2024-11-27 15:11:40|31533.4|31513.4|31520.5|31500.5|31536.1|31516.1|31520.5|31500.5|17
1732720310000|2024-11-27 15:11:50|31522.8|31502.8|31510.9|31490.9|31523.2|31503.2|31510.9|31490.9|10
1732720320000|2024-11-27 15:12:00|31518.2|31498.2|31543|31523|31543|31523|31518.2|31498.2|5
1732720330000|2024-11-27 15:12:10|31548.2|31528.2|31548.2|31528.2|31553.4|31533.4|31545.7|31525.7|3
1732720340000|2024-11-27 15:12:20|31548.4|31528.4|31562.6|31542.6|31562.6|31542.6|31548.4|31528.4|16
1732720350000|2024-11-27 15:12:30|31560.3|31540.3|31548|31528|31560.5|31540.5|31548|31528|14
1732720360000|2024-11-27 15:12:40|31557.8|31537.8|31560.5|31540.5|31563|31543|31557.8|31537.8|3
1732720370000|2024-11-27 15:12:50|31563|31543|31552.8|31532.8|31563|31543|31552.8|31532.8|3
1732720380000|2024-11-27 15:13:00|31545.5|31525.5|31533|31513|31545.5|31525.5|31533|31513|22
1732720390000|2024-11-27 15:13:10|31532.8|31512.8|31533.4|31513.4|31535.7|31515.7|31532.8|31512.8|9
1732720400000|2024-11-27 15:13:20|31535.7|31515.7|31535.9|31515.9|31538.2|31518.2|31533.4|31513.4|1
1732720410000|2024-11-27 15:13:30|31535.7|31515.7|31530.9|31510.9|31535.7|31515.7|31530.9|31510.9|3
1732720420000|2024-11-27 15:13:40|31533.2|31513.2|31553.2|31533.2|31553.2|31533.2|31533.2|31513.2|2
1732720430000|2024-11-27 15:13:50|31550.9|31530.9|31553.2|31533.2|31553.2|31533.2|31550.7|31530.7|0
1732720440000|2024-11-27 15:14:00|31545.7|31525.7|31536.1|31516.1|31545.7|31525.7|31536.1|31516.1|10
1732720450000|2024-11-27 15:14:10|31533.6|31513.6|31524|31504|31533.6|31513.6|31524|31504|2
1732720460000|2024-11-27 15:14:20|31526.3|31506.3|31548.8|31528.8|31548.8|31528.8|31526.3|31506.3|6
1732720470000|2024-11-27 15:14:30|31549|31529|31541.1|31521.1|31556.1|31536.1|31541.1|31521.1|13
1732720480000|2024-11-27 15:14:40|31540.9|31520.9|31545.9|31525.9|31545.9|31525.9|31540.9|31520.9|6
1732720490000|2024-11-27 15:14:50|31558.2|31518.2|31561.1|31541.1|31563.2|31541.1|31545.9|31518.2|2
1732720500000|2024-11-27 15:15:00|31563.6|31543.6|31551.1|31531.1|31563.6|31543.6|31551.1|31531.1|5
1732720510000|2024-11-27 15:15:10|31553.6|31533.6|31538.4|31518.4|31556.1|31536.1|31538.4|31518.4|4
1732720520000|2024-11-27 15:15:20|31540.7|31520.7|31545.9|31525.9|31546.1|31526.1|31540.7|31520.7|5
1732720530000|2024-11-27 15:15:30|31543.6|31523.6|31543.6|31523.6|31543.6|31523.6|31543.6|31523.6|1
1732720540000|2024-11-27 15:15:40|31548.4|31528.4|31550.9|31530.9|31550.9|31530.9|31548.4|31528.4|2
1732720550000|2024-11-27 15:15:50|31545.9|31525.9|31545.7|31525.7|31560.9|31540.9|31543.4|31523.4|11
1732720560000|2024-11-27 15:16:00|31548|31528|31545.9|31525.9|31548.2|31528.2|31545.9|31525.9|5
1732720570000|2024-11-27 15:16:10|31543.6|31523.6|31538.6|31518.6|31543.6|31523.6|31533.6|31513.6|15
1732720580000|2024-11-27 15:16:20|31540.7|31520.7|31540.9|31520.9|31540.9|31520.9|31540.7|31520.7|0
1732720590000|2024-11-27 15:16:30|31533.8|31513.8|31538.4|31518.4|31538.4|31518.4|31533.4|31513.4|11
1732720600000|2024-11-27 15:16:40|31540.7|31520.7|31543.6|31523.6|31545.9|31525.9|31540.7|31520.7|2
1732720610000|2024-11-27 15:16:50|31543.4|31523.4|31538.4|31518.4|31543.4|31523.4|31538.2|31518.2|0
1732720620000|2024-11-27 15:17:00|31540.7|31520.7|31538.6|31518.6|31540.9|31520.9|31538.6|31518.6|3
1732720630000|2024-11-27 15:17:10|31538.4|31518.4|31536.1|31516.1|31538.4|31518.4|31536.1|31516.1|4
1732720640000|2024-11-27 15:17:20|31535.9|31515.9|31533.2|31513.2|31535.9|31515.9|31533.2|31513.2|1
1732720650000|2024-11-27 15:17:30|31535.5|31515.5|31535.9|31515.9|31535.9|31515.9|31530.9|31510.9|2
1732720660000|2024-11-27 15:17:40|||||||||1
1732720670000|2024-11-27 15:17:50|31557.6|31537.6|31557.6|31537.6|31557.6|31537.6|31557.6|31537.6|5
1732720680000|2024-11-27 15:18:00|31555.7|31535.7|31555.5|31535.5|31555.7|31535.7|31555.5|31535.5|2
1732720690000|2024-11-27 15:18:10|31558|31538|31558.2|31538.2|31558.2|31538.2|31558|31538|1
1732720700000|2024-11-27 15:18:20|31560.5|31540.5|31568.2|31548.2|31568.2|31548.2|31560.5|31540.5|1
1732720710000|2024-11-27 15:18:30|31572.8|31552.8|31585.5|31565.5|31585.5|31565.5|31572.8|31552.8|38
1732720720000|2024-11-27 15:18:40|31585.9|31565.9|31585.9|31565.9|31585.9|31565.9|31585.9|31565.9|0
1732720730000|2024-11-27 15:18:50|31590.5|31570.5|31605.5|31585.5|31607.8|31585.5|31590.5|31567.8|5
1732720740000|2024-11-27 15:19:00|||||||||7
1732720750000|2024-11-27 15:19:10|31603|31583|31603|31583|31603|31583|31603|31583|1
1732720760000|2024-11-27 15:19:20|31605.3|31585.3|31610.5|31590.5|31610.5|31590.5|31605.3|31585.3|13
1732720770000|2024-11-27 15:19:30|31612.8|31592.8|31613|31593|31613|31593|31612.8|31592.8|2
1732720780000|2024-11-27 15:19:40|31615.3|31595.3|31618|31598|31618|31598|31615.3|31595.3|2
1732720790000|2024-11-27 15:19:50|31613|31593|31603|31583|31613|31593|31603|31583|9
1732720800000|2024-11-27 15:20:00|31600.5|31580.5|31600.5|31580.5|31600.5|31580.5|31600.5|31580.5|2
1732720810000|2024-11-27 15:20:10|31595.5|31575.5|31573|31553|31595.5|31575.5|31570.9|31550.9|13
1732720820000|2024-11-27 15:20:20|31575.5|31555.5|31595.1|31575.1|31595.1|31575.1|31575.5|31553.2|5
1732720830000|2024-11-27 15:20:30|31595.7|31575.7|31602.6|31582.6|31604.9|31584.9|31595.7|31575.7|4
1732720840000|2024-11-27 15:20:40|31593.4|31573.4|31567.6|31547.6|31593.4|31573.4|31567.6|31547.6|42
1732720860000|2024-11-27 15:21:00|31565.3|31545.3|31565.5|31545.5|31565.5|31545.5|31563|31543|3
1732720880000|2024-11-27 15:21:20|31565.3|31545.3|31565.5|31545.5|31565.5|31545.5|31565.3|31545.3|2
1732720890000|2024-11-27 15:21:30|31568|31548|31598|31558|31598|31559.9|31565.5|31537.8|12
1732720900000|2024-11-27 15:21:40|31590.3|31570.3|31592.6|31572.6|31592.6|31572.6|31590.3|31570.3|0
1732720920000|2024-11-27 15:22:00|31593.2|31573.2|31595.5|31575.5|31595.5|31575.5|31593.2|31573.2|1
1732720930000|2024-11-27 15:22:10|31595.3|31575.3|31597.8|31577.8|31597.8|31577.8|31595.3|31575.3|3
1732720940000|2024-11-27 15:22:20|31598|31578|31603|31583|31603|31583|31598|31578|3
1732720950000|2024-11-27 15:22:30|31600.7|31580.7|31595.5|31575.5|31600.7|31580.7|31595.5|31575.5|1
1732720960000|2024-11-27 15:22:40|31593.2|31573.2|31595.7|31575.7|31598|31578|31593.2|31573.2|4
1732720970000|2024-11-27 15:22:50|31595.5|31575.5|31585.5|31565.5|31595.5|31575.5|31583.2|31563.2|10
1732720980000|2024-11-27 15:23:00|31585.7|31565.7|31598.2|31558.2|31598.2|31565.7|31585.7|31558.2|1
1732720990000|2024-11-27 15:23:10|31588|31568|31593|31573|31593|31573|31588|31568|1
1732721000000|2024-11-27 15:23:20|31595.3|31575.3|31603|31583|31603|31583|31595.3|31575.3|3
1732721010000|2024-11-27 15:23:30|31610.5|31590.5|31607.8|31587.8|31610.5|31590.5|31607.8|31587.8|3
1732721020000|2024-11-27 15:23:40|31603|31583|31637.6|31617.6|31641.9|31617.6|31603|31583|4
1732721030000|2024-11-27 15:23:50|31635.5|31615.5|31648.2|31628.2|31648.2|31628.2|31635.5|31615.5|2
1732721040000|2024-11-27 15:24:00|31653.2|31633.2|31730.5|31710.5|31733.2|31713.2|31653.2|31633.2|19
1732721050000|2024-11-27 15:24:10|31728|31708|31730.9|31710.9|31753|31730.3|31725.7|31705.7|27
1732721060000|2024-11-27 15:24:20|31728|31708|31723.2|31703.2|31738|31708|31722.8|31697.4|4
1732721070000|2024-11-27 15:24:30|31720.7|31700.7|31720.7|31700.7|31720.7|31700.7|31720.7|31700.7|3
1732721080000|2024-11-27 15:24:40|31723|31703|31705.5|31685.5|31723|31703|31705.5|31682.8|12
1732721090000|2024-11-27 15:24:50|31703.2|31683.2|31688.4|31668.4|31703.2|31683.2|31688.4|31668.4|6
1732721100000|2024-11-27 15:25:00|31688.6|31668.6|31697.8|31677.8|31697.8|31677.8|31688.6|31668.6|3
1732721110000|2024-11-27 15:25:10|31698|31678|31700.5|31680.5|31700.5|31680.5|31698|31678|2
1732721120000|2024-11-27 15:25:20|31698|31678|31671.1|31651.1|31698|31678|31671.1|31651.1|40
1732721140000|2024-11-27 15:25:40|31670.9|31650.9|31705.3|31685.3|31715.3|31695.3|31670.5|31650.5|14
1732721150000|2024-11-27 15:25:50|31707.8|31687.8|31696.1|31676.1|31707.8|31687.8|31696.1|31676.1|4
1732721160000|2024-11-27 15:26:00|31695.7|31675.7|31688.2|31668.2|31695.7|31675.7|31685.7|31665.7|2
1732721170000|2024-11-27 15:26:10|31685.9|31665.9|31685.7|31665.7|31685.9|31665.9|31685.7|31665.7|3
1732721180000|2024-11-27 15:26:20|31683.4|31663.4|31688.2|31668.2|31688.2|31668.2|31683.4|31663.4|0
1732721190000|2024-11-27 15:26:30|||||||||2
1732721200000|2024-11-27 15:26:40|31687.8|31667.8|31685.5|31665.5|31687.8|31667.8|31685.5|31665.5|4
1732721210000|2024-11-27 15:26:50|31693.2|31653.2|31665.5|31645.5|31693.2|31653.2|31663|31643|4
1732721220000|2024-11-27 15:27:00|31663.2|31643.2|31667.8|31647.8|31667.8|31647.8|31663.2|31643.2|8
1732721240000|2024-11-27 15:27:20|31665.5|31645.5|31665.5|31645.5|31665.5|31645.5|31665.5|31645.5|1
1732721250000|2024-11-27 15:27:30|||||||||2
1732721260000|2024-11-27 15:27:40|31665.9|31645.9|31673|31653|31673|31653|31665.9|31645.9|2
1732721280000|2024-11-27 15:28:00|||||||||2
1732721290000|2024-11-27 15:28:10|31677.6|31657.6|31702.6|31682.6|31702.6|31682.6|31677.6|31657.6|10
1732721300000|2024-11-27 15:28:20|31703.2|31683.2|31705.7|31685.7|31705.7|31685.7|31703.2|31683.2|2
1732721330000|2024-11-27 15:28:50|31720.1|31700.1|31743.2|31723.2|31743.2|31723.2|31720.1|31700.1|3
1732721340000|2024-11-27 15:29:00|31745.5|31725.5|31748|31728|31748|31728|31743.2|31723.2|17
1732721350000|2024-11-27 15:29:10|||||||||4
1732721370000|2024-11-27 15:29:30|||||||||1
1732721390000|2024-11-27 15:29:50|31748.2|31728.2|31743.6|31723.6|31750.5|31730.5|31743.4|31723.4|7
1732721400000|2024-11-27 15:30:00|31743.4|31723.4|31755.5|31735.5|31760.7|31740.7|31743.4|31723.4|11
1732721410000|2024-11-27 15:30:10|31753.2|31733.2|31753.2|31733.2|31753.2|31733.2|31753.2|31733.2|1
1732721420000|2024-11-27 15:30:20|31750.5|31730.5|31750.5|31730.5|31750.5|31730.5|31750.5|31730.5|0
1732721430000|2024-11-27 15:30:30|31745.9|31725.9|31745|31705|31746.3|31725.9|31745|31705|4
1732721440000|2024-11-27 15:30:40|31744.8|31704.8|31722.8|31702.8|31744.8|31705.5|31718.2|31698.2|14
1732721450000|2024-11-27 15:30:50|31725|31705|31727.8|31707.8|31727.8|31707.8|31725|31705|1
1732721460000|2024-11-27 15:31:00|31732.8|31712.8|31740.5|31720.5|31740.5|31720.5|31732.8|31712.8|4
1732721470000|2024-11-27 15:31:10|31737.8|31717.8|31718|31698|31737.8|31717.8|31713.8|31693.8|9
1732721480000|2024-11-27 15:31:20|31722.5|31702.5|31717.8|31697.8|31722.8|31702.8|31717.8|31697.8|2
1732721490000|2024-11-27 15:31:30|31713.2|31693.2|31713.2|31693.2|31713.2|31693.2|31713.2|31693.2|0
1732721500000|2024-11-27 15:31:40|31713|31693|31703|31683|31713|31693|31703|31683|7
1732721510000|2024-11-27 15:31:50|31703.4|31683.4|31713.2|31693.2|31713.2|31693.2|31703.4|31683.4|7
1732721520000|2024-11-27 15:32:00|31713|31693|31710.5|31690.5|31713|31693|31710.5|31690.5|2
1732721530000|2024-11-27 15:32:10|31713.2|31693.2|31710.9|31690.9|31715.5|31695.5|31710.9|31690.9|17
1732721540000|2024-11-27 15:32:20|31712.8|31692.8|31713|31693|31713|31693|31712.8|31692.8|0
1732721550000|2024-11-27 15:32:30|31713.2|31693.2|31705.5|31685.5|31713.2|31693.2|31705.5|31685.5|2
1732721560000|2024-11-27 15:32:40|31703.2|31683.2|31705.5|31685.5|31705.5|31685.5|31703.2|31683.2|0
1732721570000|2024-11-27 15:32:50|31707.8|31687.8|31702.8|31682.8|31710.3|31690.3|31702.8|31682.8|3
1732721580000|2024-11-27 15:33:00|31700.5|31680.5|31697.8|31677.8|31702.8|31682.8|31695.7|31675.7|5
1732721590000|2024-11-27 15:33:10|31700|31680|31695.5|31675.5|31702.3|31682.3|31695.5|31675.5|0
1732721600000|2024-11-27 15:33:20|31693.2|31673.2|31695.5|31675.5|31695.5|31675.5|31693.2|31673.2|0
1732721610000|2024-11-27 15:33:30|31697.8|31677.8|31697.8|31677.8|31697.8|31677.8|31697.8|31677.8|5
1732721620000|2024-11-27 15:33:40|31698|31678|31698|31678|31698|31678|31698|31678|0
1732721640000|2024-11-27 15:34:00|31704.8|31684.8|31690.3|31670.3|31705.5|31685.5|31690.3|31663.2|17
1732721650000|2024-11-27 15:34:10|31685.7|31665.7|31702.5|31662.5|31702.5|31668|31685.5|31662.5|5
1732721660000|2024-11-27 15:34:20|31703.2|31663.2|31709.8|31689.8|31709.8|31689.8|31702.3|31663.2|1
1732721670000|2024-11-27 15:34:30|31710.5|31690.5|31713.2|31693.2|31713.2|31693.2|31710.5|31690.5|7
1732721680000|2024-11-27 15:34:40|31710.9|31690.9|31708.2|31688.2|31710.9|31690.9|31708.2|31688.2|1
1732721700000|2024-11-27 15:35:00|31703.2|31683.2|31703|31683|31703.2|31683.2|31702.8|31682.8|5
1732721710000|2024-11-27 15:35:10|31700.5|31680.5|31700.5|31680.5|31700.5|31680.5|31700.5|31680.5|0
1732721720000|2024-11-27 15:35:20|31705.5|31685.5|31710.3|31690.3|31710.3|31690.3|31705.5|31685.5|3
1732721730000|2024-11-27 15:35:30|31710.5|31690.5|31710.5|31690.5|31710.5|31690.5|31710.5|31690.5|0
1732721740000|2024-11-27 15:35:40|31713|31693|31708|31688|31713|31693|31705.7|31685.7|5
1732721760000|2024-11-27 15:36:00|31710.2|31690.2|31710.5|31690.5|31710.5|31690.5|31710.2|31690.2|9
1732721770000|2024-11-27 15:36:10|31712.7|31692.7|31753.2|31733.2|31753.2|31733.2|31712.7|31692.7|15
1732721780000|2024-11-27 15:36:20|31750.9|31730.9|31748.4|31728.4|31750.9|31730.9|31748.4|31728.4|4
1732721790000|2024-11-27 15:36:30|31753|31733|31763|31743|31763|31743|31750.7|31730.7|8
1732721800000|2024-11-27 15:36:40|31765.5|31745.5|31773|31753|31775.5|31755.5|31765.5|31745.5|15
1732721820000|2024-11-27 15:37:00|31770.7|31750.7|31765.7|31745.7|31770.7|31750.7|31765.5|31745.5|3
1732721830000|2024-11-27 15:37:10|31768|31748|31768.2|31748.2|31768.2|31748.2|31768|31748|6
1732721840000|2024-11-27 15:37:20|31773|31753|31773|31753|31773|31753|31773|31753|16
1732721850000|2024-11-27 15:37:30|31770.5|31750.5|31768|31748|31770.5|31750.5|31768|31748|2
1732721870000|2024-11-27 15:37:50|31760.9|31740.9|31760.5|31740.5|31760.9|31740.9|31760.5|31740.5|2
1732721880000|2024-11-27 15:38:00|31755.5|31735.5|31755.5|31735.5|31755.5|31735.5|31755.5|31735.5|3
1732721890000|2024-11-27 15:38:10|31748|31728|31763|31743|31767.5|31747.5|31748|31728|6
1732721900000|2024-11-27 15:38:20|31762.7|31742.7|31715.7|31695.7|31762.7|31742.7|31715.5|31695.5|35
1732721910000|2024-11-27 15:38:30|31718|31698|31758|31738|31758|31738|31718|31698|11
1732721920000|2024-11-27 15:38:40|31760.2|31740.2|31762.5|31742.5|31762.5|31742.5|31760.2|31740.2|5
1732721930000|2024-11-27 15:38:50|31763|31743|31763|31743|31763|31743|31763|31743|2
1732721940000|2024-11-27 15:39:00|31763.2|31743.2|31760.7|31740.7|31763.2|31743.2|31758|31738|4
1732721950000|2024-11-27 15:39:10|31765.7|31745.7|31770.9|31750.9|31770.9|31750.9|31765.7|31745.7|9
1732721960000|2024-11-27 15:39:20|31770.7|31750.7|31765.7|31745.7|31770.7|31750.7|31765.5|31745.5|6
1732721970000|2024-11-27 15:39:30|31765.5|31745.5|31760.7|31740.7|31765.5|31745.5|31760.7|31740.7|3
1732721980000|2024-11-27 15:39:40|31760.5|31740.5|31762.5|31742.5|31762.5|31742.5|31755.5|31735.5|3
1732721990000|2024-11-27 15:39:50|31763.2|31743.2|31763|31743|31763.2|31743.2|31763|31743|0
1732722000000|2024-11-27 15:40:00|31765.2|31745.2|31778|31758|31778|31758|31765.2|31745.2|7
1732722010000|2024-11-27 15:40:10|31777.7|31757.7|31778|31758|31780.5|31760.5|31775.5|31755.5|5
1732722020000|2024-11-27 15:40:20|31775.5|31755.5|31775.5|31755.5|31775.5|31755.5|31775.5|31755.5|0
1732722030000|2024-11-27 15:40:30|31780.5|31760.5|31780.5|31760.5|31780.5|31760.5|31780.5|31760.5|2
1732722040000|2024-11-27 15:40:40|31778.2|31758.2|31780.7|31760.7|31780.7|31760.7|31778.2|31758.2|9
1732722050000|2024-11-27 15:40:50|31780.5|31760.5|31777.7|31757.7|31780.5|31760.5|31777.7|31757.7|4
1732722060000|2024-11-27 15:41:00|31775.5|31755.5|31766.1|31746.1|31775.5|31755.5|31766.1|31746.1|8
1732722070000|2024-11-27 15:41:10|31763.8|31743.8|31758|31738|31763.8|31743.8|31758|31738|0
1732722080000|2024-11-27 15:41:20|31762.5|31742.5|31762.5|31742.5|31762.5|31742.5|31762.5|31742.5|4
1732722090000|2024-11-27 15:41:30|31763.2|31743.2|31765.4|31745.4|31765.4|31745.4|31763.2|31743.2|0
1732722100000|2024-11-27 15:41:40|31768.2|31748.2|31768.2|31748.2|31768.2|31748.2|31768.2|31748.2|0
1732722110000|2024-11-27 15:41:50|31767.9|31747.9|31768.2|31748.2|31768.2|31748.2|31765.7|31745.7|3
1732722120000|2024-11-27 15:42:00|31772.9|31752.9|31772.9|31752.9|31772.9|31752.9|31772.9|31752.9|1
1732722130000|2024-11-27 15:42:10|31773.2|31753.2|31775.9|31755.9|31775.9|31755.9|31773.2|31753.2|1
1732722150000|2024-11-27 15:42:30|31778.2|31758.2|31782.9|31762.9|31782.9|31762.9|31778.2|31758.2|5
1732722160000|2024-11-27 15:42:40|31783.2|31763.2|31815.4|31795.4|31815.4|31795.4|31783.2|31763.2|19
1732722170000|2024-11-27 15:42:50|31817.7|31797.7|31800.4|31780.4|31817.7|31797.7|31800.4|31780.4|59
1732722180000|2024-11-27 15:43:00|31802.7|31782.7|31812.9|31792.9|31812.9|31792.9|31800.4|31780.4|15
1732722190000|2024-11-27 15:43:10|31815.7|31795.7|31822.5|31802.5|31822.5|31802.5|31815.7|31795.7|6
1732722200000|2024-11-27 15:43:20|31822.7|31802.7|31817.9|31797.9|31822.7|31802.7|31817.9|31797.9|4
1732722210000|2024-11-27 15:43:30|31813.2|31793.2|31810.7|31790.7|31813.2|31793.2|31810.7|31790.7|10
1732722220000|2024-11-27 15:43:40|31805.7|31785.7|31807.7|31787.7|31810.4|31790.4|31805.4|31785.4|8
1732722230000|2024-11-27 15:43:50|31807.9|31787.9|31808.2|31788.2|31808.2|31788.2|31807.9|31787.9|1
1732722240000|2024-11-27 15:44:00|31807.9|31787.9|31800.4|31780.4|31807.9|31787.9|31800.4|31780.4|2
1732722250000|2024-11-27 15:44:10|31802.7|31782.7|31802.9|31782.9|31805.2|31785.2|31800.7|31780.7|1
1732722260000|2024-11-27 15:44:20|31805.2|31785.2|31790.4|31770.4|31807.7|31787.7|31787.9|31767.9|7
1732722270000|2024-11-27 15:44:30|31787.7|31767.7|31777.9|31757.9|31787.9|31767.9|31777.9|31757.9|21
1732722280000|2024-11-27 15:44:40|31775.7|31755.7|31777.9|31757.9|31777.9|31757.9|31775.4|31755.4|7
1732722290000|2024-11-27 15:44:50|31780.4|31760.4|31780.4|31760.4|31780.4|31760.4|31780.4|31760.4|0
1732722300000|2024-11-27 15:45:00|31780.2|31760.2|31782.9|31762.9|31782.9|31762.9|31780.2|31760.2|3
1732722310000|2024-11-27 15:45:10|31783.4|31763.4|31790.2|31770.2|31790.2|31770.2|31783.4|31763.4|6
1732722320000|2024-11-27 15:45:20|31790.7|31770.7|31798.2|31778.2|31798.2|31778.2|31790.7|31770.7|2
1732722330000|2024-11-27 15:45:30|31802.7|31782.7|31808.4|31788.4|31808.4|31788.4|31802.7|31782.7|3
1732722350000|2024-11-27 15:45:50|31808.2|31788.2|31805.4|31785.4|31808.2|31788.2|31805.4|31785.4|3
1732722360000|2024-11-27 15:46:00|31803.2|31783.2|31798.4|31778.4|31803.2|31783.2|31795.9|31775.9|5
1732722370000|2024-11-27 15:46:10|31798.2|31778.2|31793.4|31773.4|31798.2|31778.2|31793.2|31773.2|8
1732722380000|2024-11-27 15:46:20|31795.9|31775.9|31803.6|31783.6|31803.6|31783.6|31795.9|31775.9|25
1732722390000|2024-11-27 15:46:30|31808.2|31788.2|31808.4|31788.4|31808.6|31788.6|31806.1|31786.1|6
1732722400000|2024-11-27 15:46:40|||||||||3
1732722410000|2024-11-27 15:46:50|||||||||6
1732722420000|2024-11-27 15:47:00|31813.4|31793.4|31813.6|31793.6|31813.6|31793.6|31811.1|31791.1|57
1732722430000|2024-11-27 15:47:10|31818.6|31798.6|31830.9|31810.9|31830.9|31810.9|31818.6|31798.6|13
1732722450000|2024-11-27 15:47:30|31835.9|31815.9|31850.9|31830.9|31850.9|31830.9|31835.9|31815.9|32
1732722460000|2024-11-27 15:47:40|31855.9|31835.9|31863.1|31843.1|31865.9|31845.9|31855.9|31835.9|2
1732722470000|2024-11-27 15:47:50|31855.9|31835.9|31845.9|31825.9|31855.9|31835.9|31845.9|31825.9|6
1732722480000|2024-11-27 15:48:00|31848.4|31828.4|31848.1|31828.1|31848.4|31828.4|31848.1|31828.1|3
1732722490000|2024-11-27 15:48:10|31841.3|31821.3|31840.9|31820.9|31841.3|31821.3|31840.9|31820.9|0
1732722500000|2024-11-27 15:48:20|31853.1|31833.1|31870.6|31850.6|31870.6|31850.6|31853.1|31833.1|25
1732722510000|2024-11-27 15:48:30|31870.9|31850.9|31870.9|31850.9|31870.9|31850.9|31870.9|31850.9|0
1732722520000|2024-11-27 15:48:40|31870.6|31850.6|31873.1|31853.1|31873.1|31853.1|31870.6|31850.6|2
1732722540000|2024-11-27 15:49:00|31870.6|31850.6|31858.8|31838.8|31873.6|31850.6|31858.8|31830.9|16
1732722550000|2024-11-27 15:49:10|31858.4|31838.4|31873.1|31853.1|31873.1|31853.1|31858.4|31838.4|46
1732722560000|2024-11-27 15:49:20|31875.4|31855.4|31888.1|31868.1|31892.9|31872.9|31875.4|31855.4|7
1732722570000|2024-11-27 15:49:30|31890.4|31870.4|31892.7|31872.7|31892.7|31872.7|31890.4|31870.4|3
1732722580000|2024-11-27 15:49:40|31892.9|31872.9|31897.9|31877.9|31897.9|31877.9|31892.9|31872.9|21
1732722590000|2024-11-27 15:49:50|31900.6|31880.6|31905.4|31885.4|31905.4|31885.4|31900.6|31880.6|7
1732722600000|2024-11-27 15:50:00|31898.1|31878.1|31888.1|31868.1|31898.1|31878.1|31882.9|31862.9|29
1732722610000|2024-11-27 15:50:10|31888.4|31868.4|31892.7|31872.7|31893.1|31873.1|31888.4|31868.4|8
1732722620000|2024-11-27 15:50:20|31897.9|31877.9|31898.1|31878.1|31898.1|31878.1|31892.7|31872.7|9
1732722630000|2024-11-27 15:50:30|31892.9|31872.9|31892.7|31872.7|31892.9|31872.9|31892.7|31872.7|4
1732722640000|2024-11-27 15:50:40|31890.4|31870.4|31890.4|31870.4|31890.4|31870.4|31890.4|31870.4|4
1732722650000|2024-11-27 15:50:50|31892.7|31872.7|31890.4|31870.4|31892.7|31872.7|31890.4|31870.4|1
1732722660000|2024-11-27 15:51:00|31892.7|31872.7|31937.7|31917.7|31937.7|31917.7|31892.7|31872.7|32
1732722670000|2024-11-27 15:51:10|31937.9|31917.9|31940.2|31920.2|31942.5|31922.5|31937.9|31917.9|3
1732722680000|2024-11-27 15:51:20|||||||||5
1732722690000|2024-11-27 15:51:30|31942.5|31922.5|31955|31935|31955|31935|31942.5|31922.5|4
1732722700000|2024-11-27 15:51:40|31952.7|31932.7|31950.4|31930.4|31952.7|31932.7|31950.4|31930.4|4
1732722710000|2024-11-27 15:51:50|31952.7|31932.7|31967.9|31947.9|31970.2|31950.2|31952.7|31932.7|28
1732722720000|2024-11-27 15:52:00|31965.6|31945.6|31950.4|31930.4|31965.6|31945.6|31948.1|31928.1|8
1732722730000|2024-11-27 15:52:10|31952.9|31932.9|31967.7|31947.7|31970.2|31950.2|31952.9|31932.9|15
1732722740000|2024-11-27 15:52:20|31970.2|31950.2|31992.9|31972.9|31995.4|31975.4|31970.2|31950.2|114
1732722750000|2024-11-27 15:52:30|31990.4|31970.4|31996.9|31976.9|31996.9|31976.9|31987.7|31967.7|10
1732722760000|2024-11-27 15:52:40|31997.5|31977.5|32014.6|31994.6|32014.6|31994.6|31997.5|31977.5|35
1732722770000|2024-11-27 15:52:50|32016.9|31996.9|32022.5|32002.5|32027.5|32007.5|32016.9|31996.9|6
1732722780000|2024-11-27 15:53:00|32024.8|32004.8|32032.5|32012.5|32032.5|32012.5|32024.8|32004.8|24
1732722790000|2024-11-27 15:53:10|32037.1|32017.1|32054.8|32034.8|32054.8|32034.8|32037.1|32017.1|38
1732722800000|2024-11-27 15:53:20|32057.1|32037.1|32025.2|32005.2|32057.3|32037.3|32025.2|32005.2|24
1732722810000|2024-11-27 15:53:30|32024.8|32004.8|32024.4|32004.4|32024.8|32004.8|32015.2|31982.3|7
1732722820000|2024-11-27 15:53:40|32026.7|32006.7|32032.7|32012.7|32040|32020|32026.7|32006.7|22
1732722830000|2024-11-27 15:53:50|32035|32015|32013.1|31993.1|32035|32015|32010.4|31990.4|29
1732722840000|2024-11-27 15:54:00|32012.9|31992.9|32002.5|31982.5|32012.9|31992.9|31995.2|31975.2|17
1732722850000|2024-11-27 15:54:10|32002.9|31982.9|32002.1|31982.1|32002.9|31982.9|31992.9|31972.9|9
1732722860000|2024-11-27 15:54:20|32009.6|31989.6|32005.4|31985.4|32010.2|31990.2|32005.4|31985.4|0
1732722870000|2024-11-27 15:54:30|32005.2|31985.2|32012.7|31992.7|32012.7|31992.7|32005.2|31985.2|4
1732722880000|2024-11-27 15:54:40|32010.2|31990.2|32000.2|31980.2|32010.2|31990.2|32000.2|31980.2|17
1732722890000|2024-11-27 15:54:50|31997.9|31977.9|32007.5|31987.5|32007.5|31987.5|31995.2|31975.2|16
1732722900000|2024-11-27 15:55:00|32007.7|31987.7|32012.9|31992.9|32027.7|32007.5|32007.7|31987.7|19
1732722910000|2024-11-27 15:55:10|32010.6|31990.6|32012.7|31992.7|32012.7|31992.7|32010.4|31990.4|1
1732722920000|2024-11-27 15:55:20|32010.4|31990.4|32010.2|31990.2|32010.4|31990.4|32010.2|31990.2|1
1732722930000|2024-11-27 15:55:30|32012.5|31992.5|32012.5|31992.5|32012.5|31992.5|32012.5|31992.5|6
1732722940000|2024-11-27 15:55:40|32015|31995|32012.7|31992.7|32017.5|31997.5|32012.7|31992.7|8
1732722950000|2024-11-27 15:55:50|32010.2|31990.2|32010.2|31990.2|32010.2|31990.2|32010.2|31990.2|1
1732722960000|2024-11-27 15:56:00|32007.9|31987.9|32007.7|31987.7|32007.9|31987.9|32007.7|31987.7|6
1732722970000|2024-11-27 15:56:10|32012.7|31992.7|31997.7|31977.7|32012.9|31992.9|31997.7|31977.7|11
1732722980000|2024-11-27 15:56:20|31995.4|31975.4|31995.2|31975.2|31995.4|31975.4|31995.2|31975.2|11
1732722990000|2024-11-27 15:56:30|31988.3|31968.3|31970.2|31950.2|31992.7|31968.3|31970.2|31950.2|4
1732723000000|2024-11-27 15:56:40|31977.9|31937.9|31963.1|31943.1|31977.9|31945.6|31963.1|31937.9|16
1732723010000|2024-11-27 15:56:50|31965.4|31945.4|31967.9|31947.9|31968.1|31948.1|31965.4|31945.4|9
1732723020000|2024-11-27 15:57:00|31965.6|31945.6|31970.4|31950.4|31970.4|31950.4|31965.4|31945.4|1
1732723030000|2024-11-27 15:57:10|||||||||2
1732723040000|2024-11-27 15:57:20|31967.7|31947.7|31967.7|31947.7|31967.7|31947.7|31967.7|31947.7|0
1732723050000|2024-11-27 15:57:30|31970|31950|31975.2|31955.2|31977.5|31957.5|31970|31950|4
1732723060000|2024-11-27 15:57:40|31977.5|31957.5|31977.5|31957.5|31977.5|31957.5|31977.5|31957.5|0
1732723070000|2024-11-27 15:57:50|31972.9|31952.9|31975.4|31955.4|31975.4|31955.4|31972.7|31952.7|1
1732723080000|2024-11-27 15:58:00|31970.4|31950.4|31965.4|31945.4|31970.4|31950.4|31965.4|31945.4|15
1732723090000|2024-11-27 15:58:10|31967.9|31947.9|31972.9|31952.9|31972.9|31952.9|31967.9|31947.9|4
1732723100000|2024-11-27 15:58:20|31975.2|31955.2|32005.6|31965.6|32006.3|31985.4|31975.2|31955.2|16
1732723110000|2024-11-27 15:58:30|31988.6|31968.6|31985.2|31965.2|31988.6|31968.6|31978.1|31958.1|3
1732723120000|2024-11-27 15:58:40|31985.4|31965.4|31985.4|31965.4|31985.4|31965.4|31985.4|31965.4|0
1732723130000|2024-11-27 15:58:50|||||||||1
1732723140000|2024-11-27 15:59:00|31980.4|31960.4|31965.6|31945.6|31980.4|31960.4|31965.6|31945.6|16
1732723150000|2024-11-27 15:59:10|31965.4|31945.4|31962.9|31942.9|31965.4|31945.4|31962.9|31942.9|1
1732723170000|2024-11-27 15:59:30|31965.2|31945.2|31962.9|31942.9|31970.4|31950.4|31962.9|31942.9|17
1732723180000|2024-11-27 15:59:40|31960.4|31940.4|31960.4|31940.4|31960.4|31940.4|31960.4|31940.4|1
1732723190000|2024-11-27 15:59:50|31953.5|31933.5|31968.1|31928.1|31970.4|31933.5|31952.9|31927.5|8
1732723200000|2024-11-27 16:00:00|31967.9|31927.9|31967.9|31927.9|31970.4|31930.4|31967.9|31927.9|1
1732723210000|2024-11-27 16:00:10|||||||||2
1732723220000|2024-11-27 16:00:20|31967.7|31927.7|31950.4|31930.4|31967.7|31932.9|31950.4|31927.7|9
1732723230000|2024-11-27 16:00:30|31947.9|31927.9|31947.9|31927.9|31947.9|31927.9|31947.9|31927.9|26
1732723240000|2024-11-27 16:00:40|31950.6|31930.6|31958.1|31938.1|31958.1|31938.1|31950.6|31930.6|6
1732723260000|2024-11-27 16:01:00|||||||||1
1732723270000|2024-11-27 16:01:10|31955.6|31935.6|31955.6|31935.6|31955.6|31935.6|31955.6|31935.6|1
1732723280000|2024-11-27 16:01:20|31955.4|31935.4|31947.9|31927.9|31955.4|31935.4|31947.9|31927.9|1
1732723290000|2024-11-27 16:01:30|31942.9|31922.9|31916.3|31896.3|31942.9|31922.9|31916.3|31896.3|11
1732723300000|2024-11-27 16:01:40|31923.3|31883.3|31916|31896|31923.3|31896|31915.6|31883.3|2
1732723310000|2024-11-27 16:01:50|31920.6|31900.6|31923.1|31903.1|31923.1|31903.1|31920.6|31900.6|4
1732723320000|2024-11-27 16:02:00|31920.6|31900.6|31923.1|31903.1|31923.1|31903.1|31920.6|31900.6|0
1732723330000|2024-11-27 16:02:10|31916|31896|31918.5|31898.5|31921|31901|31910.8|31890.8|10
1732723340000|2024-11-27 16:02:20|31923.5|31903.5|31938.3|31898.3|31938.3|31906|31923.5|31898.3|6
1732723350000|2024-11-27 16:02:30|31932.9|31912.9|31945.8|31925.8|31945.8|31925.8|31932.9|31912.9|6
1732723360000|2024-11-27 16:02:40|31948.3|31928.3|31943.5|31923.5|31950.4|31930.4|31943.5|31923.5|4
1732723370000|2024-11-27 16:02:50|31941.3|31921.3|31938.5|31918.5|31941.3|31921.3|31938.5|31918.5|0
1732723380000|2024-11-27 16:03:00|31936.3|31916.3|31925.8|31905.8|31936.3|31916.3|31925.8|31905.8|3
1732723390000|2024-11-27 16:03:10|31928.1|31908.1|31928.1|31908.1|31928.1|31908.1|31928.1|31908.1|1
1732723400000|2024-11-27 16:03:20|31925.8|31905.8|31923.3|31903.3|31925.8|31905.8|31921|31901|4
1732723410000|2024-11-27 16:03:30|31925.6|31905.6|31928.3|31908.3|31928.3|31908.3|31923.3|31903.3|2
1732723420000|2024-11-27 16:03:40|31930.6|31910.6|31930.8|31910.8|31930.8|31910.8|31930.6|31910.6|0
1732723430000|2024-11-27 16:03:50|31925.8|31905.8|31923.1|31903.1|31925.8|31905.8|31923.1|31903.1|8
1732723440000|2024-11-27 16:04:00|31915.8|31895.8|31915.8|31895.8|31915.8|31895.8|31915.8|31895.8|2
1732723450000|2024-11-27 16:04:10|31913.5|31893.5|31916|31896|31916|31896|31913.5|31893.5|5
1732723460000|2024-11-27 16:04:20|31918.3|31898.3|31918.5|31898.5|31918.5|31898.5|31918.3|31898.3|0
1732723480000|2024-11-27 16:04:40|31918.3|31898.3|31908.8|31888.8|31918.3|31898.3|31908.8|31888.8|2
1732723490000|2024-11-27 16:04:50|31901.5|31881.5|31889.4|31869.4|31901.5|31881.5|31889.4|31869.4|45
1732723500000|2024-11-27 16:05:00|31889.2|31869.2|31866.3|31846.3|31889.2|31869.2|31861.3|31841.3|23
1732723510000|2024-11-27 16:05:10|31870.8|31850.8|31866.5|31846.5|31871|31851|31866.5|31846.5|8
1732723520000|2024-11-27 16:05:20|31871.3|31851.3|31902.7|31882.7|31902.7|31882.7|31871.3|31851.3|8
1732723530000|2024-11-27 16:05:30|31903.5|31883.5|31903.5|31883.5|31903.5|31883.5|31903.5|31883.5|4
1732723540000|2024-11-27 16:05:40|31910.4|31890.4|31910.6|31890.6|31910.6|31890.6|31910.4|31890.4|20
1732723560000|2024-11-27 16:06:00|31913.3|31893.3|31923.3|31903.3|31925.6|31905.6|31913.3|31893.3|9
1732723570000|2024-11-27 16:06:10|31923.1|31903.1|31925.8|31905.8|31925.8|31905.8|31923.1|31903.1|2
1732723580000|2024-11-27 16:06:20|31928.1|31908.1|31913.5|31893.5|31928.1|31908.1|31913.5|31893.5|8
1732723590000|2024-11-27 16:06:30|31913.1|31893.1|31903.7|31883.7|31913.1|31893.1|31903.7|31883.7|3
1732723600000|2024-11-27 16:06:40|31903.5|31883.5|31898.1|31878.1|31903.5|31883.5|31893.7|31873.7|2
1732723610000|2024-11-27 16:06:50|31893.5|31873.5|31898.1|31878.1|31898.3|31878.3|31893.3|31873.3|12
1732723620000|2024-11-27 16:07:00|31898.3|31878.3|31881.5|31861.5|31898.3|31878.3|31881.5|31861.5|4
1732723630000|2024-11-27 16:07:10|31878.3|31858.3|31878.1|31858.1|31878.3|31858.3|31878.1|31858.1|0
1732723640000|2024-11-27 16:07:20|31877.9|31857.9|31872.9|31852.9|31877.9|31857.9|31872.9|31852.9|2
1732723650000|2024-11-27 16:07:30|31870.6|31850.6|31878.1|31858.1|31878.1|31858.1|31870.6|31850.6|4
1732723660000|2024-11-27 16:07:40|31880.6|31860.6|31883.1|31863.1|31883.1|31863.1|31880.6|31860.6|0
1732723670000|2024-11-27 16:07:50|31883.3|31863.3|31898.1|31878.1|31898.1|31878.1|31883.3|31863.3|23
1732723680000|2024-11-27 16:08:00|31895.8|31875.8|31895.8|31875.8|31895.8|31875.8|31895.8|31875.8|1
1732723690000|2024-11-27 16:08:10|31888.3|31868.3|31878.1|31858.1|31888.3|31868.3|31878.1|31858.1|2
1732723700000|2024-11-27 16:08:20|31871|31851|31870.4|31850.4|31871|31851|31868.1|31848.1|5
1732723710000|2024-11-27 16:08:30|31878.1|31858.1|31883.1|31863.1|31883.1|31863.1|31878.1|31858.1|6
1732723720000|2024-11-27 16:08:40|31880.8|31860.8|31868.1|31848.1|31880.8|31860.8|31863.5|31843.5|5
1732723730000|2024-11-27 16:08:50|31865.8|31845.8|31863.5|31843.5|31865.8|31845.8|31863.5|31843.5|8
1732723740000|2024-11-27 16:09:00|31865.8|31845.8|31868.3|31848.3|31868.3|31848.3|31865.8|31845.8|0
1732723750000|2024-11-27 16:09:10|31866|31846|31868.3|31848.3|31868.3|31848.3|31865.8|31845.8|2
1732723760000|2024-11-27 16:09:20|31880.8|31860.8|31900.6|31880.6|31900.6|31880.6|31880.8|31860.8|13
1732723770000|2024-11-27 16:09:30|31895.8|31875.8|31885.8|31865.8|31895.8|31875.8|31883.5|31863.5|16
1732723780000|2024-11-27 16:09:40|31892.7|31872.7|31898.3|31878.3|31898.3|31878.3|31892.7|31872.7|2
1732723790000|2024-11-27 16:09:50|31900.8|31880.8|31905.6|31885.6|31905.6|31885.6|31900.8|31880.8|8
1732723800000|2024-11-27 16:10:00|31903.3|31883.3|31908.1|31888.1|31908.1|31888.1|31903.3|31883.3|0
1732723810000|2024-11-27 16:10:10|31908.3|31888.3|31923.1|31903.1|31923.1|31903.1|31908.3|31888.3|6
1732723830000|2024-11-27 16:10:30|31918.5|31898.5|31915.8|31895.8|31918.5|31898.5|31915.8|31895.8|15
1732723840000|2024-11-27 16:10:40|31920.6|31900.6|31920.6|31900.6|31920.6|31900.6|31920.6|31900.6|11
1732723860000|2024-11-27 16:11:00|31918.1|31898.1|31905.8|31885.8|31918.1|31898.1|31905.8|31885.8|12
1732723870000|2024-11-27 16:11:10|31900.8|31880.8|31895.8|31875.8|31900.8|31880.8|31895.8|31875.8|55
1732723880000|2024-11-27 16:11:20|31893.5|31873.5|31893.5|31873.5|31893.5|31873.5|31893.5|31873.5|2
1732723890000|2024-11-27 16:11:30|31895.8|31875.8|31871.9|31851.9|31895.8|31875.8|31869.6|31849.6|6
1732723900000|2024-11-27 16:11:40|31869.4|31849.4|31878.5|31858.5|31878.5|31858.5|31869.4|31849.4|13
1732723910000|2024-11-27 16:11:50|31880.8|31860.8|31875.8|31855.8|31880.8|31860.8|31875.8|31855.8|3
1732723920000|2024-11-27 16:12:00|31873.5|31853.5|31856|31836|31873.5|31853.5|31853.7|31833.7|27
1732723930000|2024-11-27 16:12:10|31858.3|31838.3|31860.8|31840.8|31860.8|31840.8|31858.3|31838.3|1
1732723940000|2024-11-27 16:12:20|31863.3|31843.3|31868.1|31848.1|31868.1|31848.1|31863.3|31843.3|1
1732723950000|2024-11-27 16:12:30|31870.4|31850.4|31873.5|31853.5|31873.5|31853.5|31870.4|31850.4|1
1732723960000|2024-11-27 16:12:40|31871.2|31851.2|31873.3|31853.3|31873.3|31853.3|31868.5|31848.5|4
1732723970000|2024-11-27 16:12:50|31873.5|31853.5|31878.5|31858.5|31880.8|31860.8|31873.5|31853.5|5
1732723980000|2024-11-27 16:13:00|31876.2|31856.2|31890.8|31870.8|31890.8|31870.8|31875.8|31855.8|6
1732723990000|2024-11-27 16:13:10|31903.3|31863.3|31905.8|31885.8|31905.8|31885.8|31898.5|31863.3|0
1732724000000|2024-11-27 16:13:20|31915.8|31895.8|31918.1|31898.1|31918.1|31898.1|31915.8|31895.8|7
1732724010000|2024-11-27 16:13:30|31923.3|31903.3|31933.3|31913.3|31933.3|31913.3|31923.3|31903.3|10
1732724020000|2024-11-27 16:13:40|||||||||1
1732724030000|2024-11-27 16:13:50|31935.8|31915.8|31928.7|31908.7|31938.1|31918.1|31928.7|31908.7|7
1732724040000|2024-11-27 16:14:00|31928.5|31908.5|31923.7|31903.7|31928.5|31908.5|31923.7|31903.7|1
1732724050000|2024-11-27 16:14:10|31926|31906|31948.3|31928.3|31948.3|31928.3|31926|31903.5|9
1732724060000|2024-11-27 16:14:20|31943.5|31923.5|31940.8|31920.8|31943.5|31923.5|31940.8|31920.8|1
1732724070000|2024-11-27 16:14:30|31938.5|31918.5|31933.5|31913.5|31938.5|31918.5|31933.5|31913.5|3
1732724080000|2024-11-27 16:14:40|31925.8|31905.8|31915.6|31895.6|31928.3|31905.8|31913.3|31888.3|6
1732724090000|2024-11-27 16:14:50|31917.9|31897.9|31943.1|31923.1|31943.1|31923.1|31917.9|31897.9|5
1732724100000|2024-11-27 16:15:00|31943.3|31923.3|31948.1|31928.1|31948.1|31928.1|31938.5|31918.5|13
1732724110000|2024-11-27 16:15:10|31946|31926|31945.8|31925.8|31946|31926|31945.8|31925.8|0
1732724120000|2024-11-27 16:15:20|31943.5|31923.5|31943.5|31923.5|31943.5|31923.5|31943.5|31923.5|1
1732724130000|2024-11-27 16:15:30|31936.2|31916.2|31935.8|31915.8|31936.2|31916.2|31935.8|31915.8|3
1732724140000|2024-11-27 16:15:40|31931|31911|31936|31916|31936|31916|31931|31911|4
1732724150000|2024-11-27 16:15:50|31935.8|31915.8|31948.1|31928.1|31948.1|31928.1|31935.8|31915.8|7
1732724160000|2024-11-27 16:16:00|31950.4|31930.4|31963.3|31943.3|31963.3|31943.3|31950.4|31930.4|8
1732724170000|2024-11-27 16:16:10|||||||||1
1732724180000|2024-11-27 16:16:20|31963.5|31943.5|31968.3|31948.3|31968.3|31948.3|31963.5|31943.5|7
1732724200000|2024-11-27 16:16:40|31965.8|31945.8|31968.3|31948.3|31968.3|31948.3|31965.8|31945.8|7
1732724210000|2024-11-27 16:16:50|31963.5|31943.5|31963.5|31943.5|31963.5|31943.5|31963.5|31943.5|3
1732724220000|2024-11-27 16:17:00|31961.2|31941.2|31953.3|31933.3|31961.2|31941.2|31951|31931|7
1732724230000|2024-11-27 16:17:10|31948.3|31928.3|31928.3|31908.3|31948.3|31928.3|31928.3|31908.3|12
1732724240000|2024-11-27 16:17:20|31930.8|31910.8|31930.8|31910.8|31930.8|31910.8|31930.8|31910.8|6
1732724250000|2024-11-27 16:17:30|||||||||2
1732724260000|2024-11-27 16:17:40|31928.5|31908.5|31923.5|31903.5|31930.8|31910.8|31923.5|31903.5|1
1732724270000|2024-11-27 16:17:50|31921.2|31901.2|31920.8|31900.8|31921.2|31901.2|31920.8|31900.8|0
1732724280000|2024-11-27 16:18:00|31918.5|31898.5|31920.8|31900.8|31920.8|31900.8|31918.5|31898.5|6
1732724290000|2024-11-27 16:18:10|31923.3|31903.3|31913.5|31893.5|31923.3|31903.3|31913.5|31893.5|14
1732724300000|2024-11-27 16:18:20|31911.2|31891.2|31910.8|31890.8|31913.3|31893.3|31910.8|31890.8|9
1732724310000|2024-11-27 16:18:30|31915.8|31895.8|31918.3|31898.3|31918.3|31898.3|31915.8|31895.8|0
1732724320000|2024-11-27 16:18:40|31923.3|31903.3|31932.7|31912.7|31932.7|31912.7|31923.3|31903.3|0
1732724330000|2024-11-27 16:18:50|31928.1|31908.1|31923.1|31903.1|31928.1|31908.1|31923.1|31903.1|1
1732724340000|2024-11-27 16:19:00|31925.4|31905.4|31923.1|31903.1|31925.6|31905.6|31923.1|31903.1|2
1732724350000|2024-11-27 16:19:10|31928.3|31908.3|31928.7|31908.7|31933.3|31913.3|31928.3|31908.3|17
1732724360000|2024-11-27 16:19:20|31928.5|31908.5|31925.8|31905.8|31928.5|31908.5|31925.8|31905.8|0
1732724370000|2024-11-27 16:19:30|31921|31901|31928.3|31908.3|31928.3|31908.3|31921|31901|6
1732724380000|2024-11-27 16:19:40|31926|31906|31926|31906|31926.2|31906.2|31926|31906|5
1732724390000|2024-11-27 16:19:50|31926.2|31906.2|31925.8|31905.8|31928.3|31908.3|31925.8|31905.8|1
1732724400000|2024-11-27 16:20:00|31926|31906|31960.8|31940.8|31960.8|31940.8|31925.8|31905.8|18
1732724410000|2024-11-27 16:20:10|31953.9|31933.9|31948.9|31928.9|31953.9|31933.9|31948.9|31928.9|4
1732724420000|2024-11-27 16:20:20|31948.5|31928.5|31941.2|31921.2|31948.5|31928.5|31941.2|31921.2|6
1732724440000|2024-11-27 16:20:40|31936.2|31916.2|31933.3|31913.3|31936.2|31916.2|31933.3|31913.3|2
1732724460000|2024-11-27 16:21:00|31931|31911|31928.5|31908.5|31931|31911|31928.5|31908.5|7
1732724470000|2024-11-27 16:21:10|31928.3|31908.3|31923.5|31903.5|31928.3|31908.3|31923.5|31903.5|11
1732724480000|2024-11-27 16:21:20|31935.4|31915.4|31938.1|31918.1|31938.1|31918.1|31931|31911|9
1732724490000|2024-11-27 16:21:30|31938.3|31918.3|31938.3|31918.3|31938.3|31918.3|31938.3|31918.3|6
1732724500000|2024-11-27 16:21:40|31938.1|31918.1|31935.4|31915.4|31938.1|31918.1|31935.4|31915.4|0
1732724520000|2024-11-27 16:22:00|31935.6|31915.6|31948.1|31928.1|31948.1|31928.1|31935.4|31915.4|11
1732724530000|2024-11-27 16:22:10|31950.4|31930.4|31948.1|31928.1|31950.4|31930.4|31948.1|31928.1|1
1732724540000|2024-11-27 16:22:20|31953.1|31933.1|31948.5|31928.5|31963.3|31943.3|31948.5|31928.5|10
1732724550000|2024-11-27 16:22:30|31945.8|31925.8|31945.8|31925.8|31945.8|31925.8|31945.8|31925.8|6
1732724560000|2024-11-27 16:22:40|31943.5|31923.5|31972.7|31952.7|31972.7|31952.7|31943.5|31923.5|6
1732724570000|2024-11-27 16:22:50|31968.5|31948.5|31968.3|31948.3|31970.8|31950.8|31968.1|31948.1|10
1732724580000|2024-11-27 16:23:00|31968.5|31948.5|31965.8|31945.8|31968.5|31948.5|31965.8|31945.8|3
1732724590000|2024-11-27 16:23:10|31968.3|31948.3|31963.5|31943.5|31968.3|31948.3|31963.5|31943.5|0
1732724600000|2024-11-27 16:23:20|31965.8|31945.8|31963.5|31943.5|31965.8|31945.8|31963.5|31943.5|1
1732724620000|2024-11-27 16:23:40|31973.1|31953.1|31978.9|31958.9|31980.8|31960.8|31973.1|31953.1|3
1732724630000|2024-11-27 16:23:50|31983.1|31963.1|31980.8|31960.8|31983.1|31963.1|31980.8|31960.8|10
1732724640000|2024-11-27 16:24:00|31978.5|31958.5|31973.9|31953.9|31978.5|31958.5|31973.9|31953.9|6
1732724650000|2024-11-27 16:24:10|31971|31951|31988.1|31948.1|31988.1|31955.4|31970.8|31947.7|10
1732724660000|2024-11-27 16:24:20|31982.7|31962.7|31988.5|31968.5|31988.5|31968.5|31982.7|31962.7|12
1732724670000|2024-11-27 16:24:30|31990.8|31970.8|31990.8|31970.8|31990.8|31970.8|31990.8|31970.8|1
1732724680000|2024-11-27 16:24:40|31995.4|31975.4|32000.8|31980.8|32000.8|31980.8|31995.4|31975.4|2
1732724690000|2024-11-27 16:24:50|32020.8|32000.8|32033.1|32013.1|32033.1|32013.1|32016|31996|41
1732724700000|2024-11-27 16:25:00|32030.8|32010.8|32030.8|32010.8|32030.8|32010.8|32030.8|32010.8|6
1732724710000|2024-11-27 16:25:10|32028.1|32008.1|32020.6|32000.6|32028.1|32008.1|32020.6|32000.6|10
1732724720000|2024-11-27 16:25:20|32018.3|31998.3|32020.8|32000.8|32020.8|32000.8|32018.3|31998.3|7
1732724730000|2024-11-27 16:25:30|32018.3|31998.3|32020.8|32000.8|32020.8|32000.8|32018.3|31998.3|1
1732724740000|2024-11-27 16:25:40|32023.5|32003.5|32030.8|32010.8|32030.8|32010.8|32023.5|32003.5|4
1732724750000|2024-11-27 16:25:50|32023.3|32003.3|32023.3|32003.3|32023.3|32003.3|32023.3|32003.3|4
1732724760000|2024-11-27 16:26:00|||||||||3
1732724780000|2024-11-27 16:26:20|32023.1|32003.1|32020.8|32000.8|32023.1|32003.1|32020.8|32000.8|5
1732724790000|2024-11-27 16:26:30|32016.2|31996.2|32013.1|31993.1|32016.2|31996.2|32013.1|31993.1|5
1732724800000|2024-11-27 16:26:40|32015.6|31995.6|32010.6|31990.6|32015.6|31995.6|32008.1|31988.1|4
1732724810000|2024-11-27 16:26:50|32010.8|31990.8|32010.8|31990.8|32010.8|31990.8|32010.8|31990.8|2
1732724820000|2024-11-27 16:27:00|32013.1|31993.1|32025.4|32005.4|32025.4|32005.4|32013.1|31993.1|23
1732724830000|2024-11-27 16:27:10|32032.7|32012.7|32048.1|32028.1|32055.8|32035.8|32030.6|32010.6|58
1732724840000|2024-11-27 16:27:20|32045.8|32025.8|32127.7|32107.7|32127.7|32107.7|32045.8|32025.8|19
1732724850000|2024-11-27 16:27:30|32130.2|32110.2|32130.6|32110.6|32135.4|32115.4|32130.2|32110.2|320
1732724860000|2024-11-27 16:27:40|32128.3|32108.3|32140.2|32120.2|32140.2|32120.2|32128.3|32108.3|34
1732724870000|2024-11-27 16:27:50|32135.4|32115.4|32138.1|32118.1|32140.4|32120.4|32120.4|32098.1|23
1732724880000|2024-11-27 16:28:00|32140.4|32120.4|32115.4|32095.4|32142.4|32122.4|32115.4|32095.4|44
1732724890000|2024-11-27 16:28:10|32113.1|32093.1|32110.4|32090.4|32113.1|32093.1|32110.4|32090.4|4
1732724900000|2024-11-27 16:28:20|32105.8|32085.8|32102.4|32082.4|32112.7|32085.8|32102.4|32072.7|1
1732724910000|2024-11-27 16:28:30|32102.7|32082.7|32102.9|32082.9|32112.7|32092.7|32097.7|32077.7|14
1732724920000|2024-11-27 16:28:40|32105.2|32085.2|32107.7|32087.7|32110.4|32090.4|32105.2|32085.2|18
1732724930000|2024-11-27 16:28:50|32107.4|32087.4|32107.7|32087.7|32107.7|32087.7|32105.2|32085.2|97
1732724940000|2024-11-27 16:29:00|32107.9|32087.9|32092.9|32072.9|32112.7|32092.7|32092.9|32072.9|21
1732724950000|2024-11-27 16:29:10|32074.6|32054.6|32065.2|32045.2|32074.6|32054.6|32065.2|32045.2|11
1732724960000|2024-11-27 16:29:20|32065.4|32045.4|32052.7|32032.7|32065.4|32045.4|32052.7|32032.7|6
1732724970000|2024-11-27 16:29:30|32050.4|32030.4|32045.2|32025.2|32050.4|32030.4|32045.2|32025.2|3
1732724980000|2024-11-27 16:29:40|32047.7|32027.7|32047.7|32027.7|32047.7|32027.7|32047.7|32027.7|0
1732724990000|2024-11-27 16:29:50|32043.1|32023.1|32045.4|32025.4|32045.4|32025.4|32042.9|32022.9|4
1732725000000|2024-11-27 16:30:00|32050.4|32030.4|32052.4|32012.4|32052.4|32030.4|32047.9|32012.4|15
1732725010000|2024-11-27 16:30:10|32037.9|32017.9|32008.5|31988.5|32037.9|32017.9|32008.5|31988.5|9
1732725020000|2024-11-27 16:30:20|32008.3|31988.3|32008.3|31988.3|32010.6|31990.6|32008.3|31988.3|1
1732725030000|2024-11-27 16:30:30|31995.6|31975.6|31978.1|31958.1|31995.6|31975.6|31978.1|31958.1|8
1732725040000|2024-11-27 16:30:40|31978.3|31958.3|31983.1|31963.1|31983.1|31963.1|31978.3|31958.3|4
1732725050000|2024-11-27 16:30:50|31978.3|31958.3|31978.3|31958.3|31978.3|31958.3|31978.3|31958.3|3
1732725060000|2024-11-27 16:31:00|31980.6|31960.6|32005.6|31985.6|32005.6|31985.6|31978.3|31958.3|15
1732725070000|2024-11-27 16:31:10|32005.8|31985.8|32006|31986|32006|31986|32003.5|31983.5|10
1732725080000|2024-11-27 16:31:20|32005.8|31985.8|32008.1|31988.1|32008.3|31988.3|32005.6|31985.6|4
1732725090000|2024-11-27 16:31:30|32005.6|31985.6|32005.6|31985.6|32005.6|31985.6|32005.6|31985.6|0
1732725100000|2024-11-27 16:31:40|32008.1|31988.1|32012.6|31992.6|32014.9|31994.9|32008.1|31988.1|5
1732725110000|2024-11-27 16:31:50|32010.4|31990.4|32010.4|31990.4|32012.6|31992.6|32010.4|31990.4|2
1732725120000|2024-11-27 16:32:00|32012.6|31992.6|32017.9|31997.9|32017.9|31997.9|32012.6|31992.6|6
1732725130000|2024-11-27 16:32:10|32018.1|31998.1|32022.9|32002.9|32022.9|32002.9|32018.1|31998.1|1
1732725140000|2024-11-27 16:32:20|32023.1|32003.1|32027.6|32007.6|32027.6|32007.6|32023.1|32003.1|4
1732725150000|2024-11-27 16:32:30|32027.9|32007.9|32002.9|31982.9|32027.9|32007.9|32002.9|31982.9|5
1732725160000|2024-11-27 16:32:40|32005.1|31985.1|32002.9|31982.9|32005.1|31985.1|32002.9|31982.9|0
1732725170000|2024-11-27 16:32:50|32002.6|31982.6|31987.4|31967.4|32002.6|31982.6|31982.6|31962.6|4
1732725180000|2024-11-27 16:33:00|31984.9|31964.9|31984.7|31964.7|31984.9|31964.9|31982.6|31962.6|6
1732725190000|2024-11-27 16:33:10|31984.9|31964.9|31992.4|31972.4|31992.4|31972.4|31984.9|31964.9|2
1732725200000|2024-11-27 16:33:20|31995.4|31975.4|31995.4|31975.4|31995.4|31975.4|31995.4|31975.4|3
1732725210000|2024-11-27 16:33:30|32000.4|31980.4|32005.4|31985.4|32005.4|31985.4|32000.4|31980.4|2
1732725220000|2024-11-27 16:33:40|32012.2|31992.2|32015.1|31995.1|32015.1|31995.1|32012.2|31992.2|0
1732725230000|2024-11-27 16:33:50|32017.9|31997.9|32020.1|32000.1|32020.1|32000.1|32017.9|31997.9|2
1732725240000|2024-11-27 16:34:00|32022.4|32002.4|32020.8|32000.8|32023.1|32003.1|32020.8|32000.8|8
1732725250000|2024-11-27 16:34:10|32025.6|32005.6|32044.5|32024.5|32044.5|32024.5|32025.4|32005.4|23
1732725260000|2024-11-27 16:34:20|32057|32037|32072.6|32052.6|32072.6|32052.6|32057|32037|3
1732725270000|2024-11-27 16:34:30|32070.4|32050.4|32070.4|32050.4|32070.4|32050.4|32070.4|32050.4|3
1732725280000|2024-11-27 16:34:40|32065.6|32045.6|32065.6|32045.6|32065.6|32045.6|32065.6|32045.6|1
1732725290000|2024-11-27 16:34:50|32058.7|32038.7|32058.1|32038.1|32058.7|32038.7|32058.1|32038.1|0
1732725300000|2024-11-27 16:35:00|||||||||1
1732725310000|2024-11-27 16:35:10|32055.8|32035.8|32037.9|32017.9|32055.8|32035.8|32037.9|32017.9|1
1732725320000|2024-11-27 16:35:20|||||||||2
1732725330000|2024-11-27 16:35:30|32035.6|32015.6|32038.1|32018.1|32038.1|32018.1|32035.6|32015.6|2
1732725340000|2024-11-27 16:35:40|32037.9|32017.9|32042.9|32022.9|32042.9|32022.9|32037.9|32017.9|2
1732725350000|2024-11-27 16:35:50|32045.1|32025.1|32045.4|32025.4|32045.4|32025.4|32045.1|32025.1|0
1732725360000|2024-11-27 16:36:00|32045.1|32025.1|32052.9|32032.9|32052.9|32032.9|32045.1|32025.1|6
1732725370000|2024-11-27 16:36:10|32055.4|32035.4|32047.9|32027.9|32055.4|32035.4|32047.9|32027.9|6
1732725380000|2024-11-27 16:36:20|32050.1|32030.1|32052.6|32032.6|32052.6|32032.6|32050.1|32030.1|1
1732725390000|2024-11-27 16:36:30|32052.9|32032.9|32072.2|32052.2|32072.2|32052.2|32052.9|32032.9|2
1732725400000|2024-11-27 16:36:40|32077.6|32057.6|32077.9|32057.9|32077.9|32057.9|32077.6|32057.6|1
1732725410000|2024-11-27 16:36:50|32082.4|32062.4|32057.6|32037.6|32082.4|32062.4|32057.6|32037.6|9
1732725420000|2024-11-27 16:37:00|32058.1|32038.1|32067.2|32047.2|32067.2|32047.2|32058.1|32038.1|11
1732725430000|2024-11-27 16:37:10|32067.4|32047.4|32055.4|32035.4|32067.4|32047.4|32055.4|32035.4|1
1732725440000|2024-11-27 16:37:20|32053.1|32033.1|32042.6|32022.6|32053.1|32033.1|32042.6|32022.6|13
1732725450000|2024-11-27 16:37:30|||||||||1
1732725460000|2024-11-27 16:37:40|||||||||1
1732725470000|2024-11-27 16:37:50|32037.8|32017.8|32033.3|32013.3|32040.3|32020.3|32033.3|32013.3|3
1732725480000|2024-11-27 16:38:00|||||||||1
1732725490000|2024-11-27 16:38:10|32042.4|32022.4|32032.8|32012.8|32042.4|32022.4|32032.8|32012.8|4
1732725500000|2024-11-27 16:38:20|32028.3|32008.3|32023.1|32003.1|32028.3|32008.3|32023.1|32003.1|18
1732725510000|2024-11-27 16:38:30|32023.3|32003.3|32025.6|32005.6|32025.6|32005.6|32023.3|32003.3|1
1732725530000|2024-11-27 16:38:50|32027.8|32007.8|32033.1|32013.1|32033.1|32013.1|32027.8|32007.8|18
1732725540000|2024-11-27 16:39:00|32026.2|32006.2|32031|32011|32031|32011|32026.2|32006.2|7
1732725560000|2024-11-27 16:39:20|32033.3|32013.3|32028.5|32008.5|32033.5|32013.5|32028.5|32008.5|1
1732725570000|2024-11-27 16:39:30|32033.1|32013.1|32030.8|32010.8|32033.1|32013.1|32030.8|32010.8|6
1732725580000|2024-11-27 16:39:40|32028.3|32008.3|31995.3|31975.3|32028.3|32008.3|31993.1|31973.1|16
1732725590000|2024-11-27 16:39:50|31995.8|31975.8|31988.3|31968.3|31995.8|31975.8|31978.3|31958.3|19
1732725600000|2024-11-27 16:40:00|31986|31966|32053.2|32033.2|32053.2|32033.2|31985.8|31965.8|45
1732725610000|2024-11-27 16:40:10|32062.6|32042.6|32063.3|32043.3|32065.6|32045.6|32062.6|32042.6|2
1732725620000|2024-11-27 16:40:20|32065.6|32045.6|32070.6|32050.6|32070.6|32050.6|32065.6|32045.6|3
1732725630000|2024-11-27 16:40:30|||||||||3
1732725640000|2024-11-27 16:40:40|||||||||1
1732725650000|2024-11-27 16:40:50|32073.3|32053.3|32103.1|32083.1|32105.3|32085.3|32073.3|32053.3|16
1732725660000|2024-11-27 16:41:00|32098.3|32078.3|32088.5|32068.5|32098.3|32078.3|32088.1|32068.1|37
1732725670000|2024-11-27 16:41:10|32102.2|32082.2|32105.6|32085.6|32105.6|32085.6|32102.2|32082.2|14
1732725680000|2024-11-27 16:41:20|32110.1|32090.1|32145.6|32125.6|32145.6|32125.6|32110.1|32090.1|22
1732725690000|2024-11-27 16:41:30|32143.1|32123.1|32161.8|32141.8|32161.8|32141.8|32138.1|32118.1|74
1732725700000|2024-11-27 16:41:40|32164.5|32144.5|32162.4|32142.4|32164.7|32144.7|32162.2|32142.2|1
1732725710000|2024-11-27 16:41:50|32164.5|32144.5|32168.3|32148.3|32172.8|32152.8|32162.2|32142.2|28
1732725720000|2024-11-27 16:42:00|32170.6|32150.6|32168.1|32148.1|32170.6|32150.6|32167.8|32147.8|7
1732725730000|2024-11-27 16:42:10|32167.8|32147.8|32162.8|32142.8|32167.8|32147.8|32162.8|32142.8|103
1732725740000|2024-11-27 16:42:20|32157.8|32137.8|32157.8|32137.8|32157.8|32137.8|32157.8|32137.8|6
1732725750000|2024-11-27 16:42:30|32160.3|32140.3|32158.1|32138.1|32160.3|32140.3|32155.3|32135.3|6
1732725760000|2024-11-27 16:42:40|32157.8|32137.8|32163.1|32143.1|32175.3|32155.3|32157.8|32137.8|31
1732725770000|2024-11-27 16:42:50|32158.1|32138.1|32180.3|32160.3|32185.1|32165.1|32158.1|32138.1|5
1732725780000|2024-11-27 16:43:00|32184.9|32164.9|32222.2|32202.2|32222.2|32202.2|32184.9|32164.9|44
1732725790000|2024-11-27 16:43:10|32224.5|32204.5|32277.8|32237.8|32277.8|32237.8|32224.5|32204.5|19
1732725800000|2024-11-27 16:43:20|32270.1|32250.1|32282.6|32242.6|32287.6|32250.3|32270.1|32242.6|11
1732725810000|2024-11-27 16:43:30|32292.6|32272.6|32282.8|32262.8|32300.1|32280.1|32282.8|32262.8|38
1732725820000|2024-11-27 16:43:40|32282.6|32262.6|32280.3|32260.3|32282.8|32262.8|32275.3|32255.3|5
1732725830000|2024-11-27 16:43:50|32282.8|32262.8|32297.2|32277.2|32297.2|32277.2|32280.1|32260.1|7
1732725840000|2024-11-27 16:44:00|32297.8|32277.8|32325.3|32305.3|32325.3|32305.3|32297.8|32277.8|21
1732725850000|2024-11-27 16:44:10|32327.6|32307.6|32362.6|32342.6|32362.6|32342.6|32327.6|32307.6|38
1732725860000|2024-11-27 16:44:20|32360.3|32340.3|32390.3|32370.3|32390.3|32370.3|32360.3|32340.3|30
1732725870000|2024-11-27 16:44:30|32392.6|32372.6|32407.6|32387.6|32407.6|32387.6|32392.6|32372.6|42
1732725880000|2024-11-27 16:44:40|32412.8|32392.8|32432.8|32412.8|32442.6|32422.6|32412.8|32392.8|102
1732725890000|2024-11-27 16:44:50|32435.1|32415.1|32365.1|32345.1|32435.1|32415.1|32365.1|32345.1|42
1732725900000|2024-11-27 16:45:00|32362.8|32342.8|32387.8|32367.8|32387.8|32367.8|32362.8|32342.8|19
1732725910000|2024-11-27 16:45:10|32390.1|32370.1|32366|32346|32405.3|32385.3|32366|32346|19
1732725920000|2024-11-27 16:45:20|32353.9|32333.9|32387.6|32367.6|32387.6|32367.6|32353.9|32333.9|11
1732725930000|2024-11-27 16:45:30|32382.8|32362.8|32385.1|32365.1|32387.4|32367.4|32382.8|32362.8|11
1732725940000|2024-11-27 16:45:40|32382.8|32362.8|32392.6|32372.6|32392.6|32372.6|32382.8|32362.8|12
1732725950000|2024-11-27 16:45:50|32390.3|32370.3|32422.6|32402.6|32425.1|32405.1|32390.3|32370.3|15
1732725960000|2024-11-27 16:46:00|32412.8|32392.8|32410.3|32390.3|32415.3|32395.3|32400.5|32380.5|28
1732725970000|2024-11-27 16:46:10|32408|32388|32402.8|32382.8|32410.3|32390.3|32400.5|32380.5|16
1732725980000|2024-11-27 16:46:20|32405.1|32385.1|32410.3|32390.3|32410.5|32390.5|32405.1|32385.1|432
1732725990000|2024-11-27 16:46:30|32407.8|32387.8|32402.8|32382.8|32407.8|32387.8|32397.8|32377.8|22
1732726000000|2024-11-27 16:46:40|32400.5|32380.5|32395.3|32375.3|32400.5|32380.5|32395.3|32375.3|12
1732726010000|2024-11-27 16:46:50|32392.8|32372.8|32415.3|32395.3|32415.3|32395.3|32392.8|32372.8|50
1732726020000|2024-11-27 16:47:00|32410.8|32390.8|32395.3|32375.3|32410.8|32390.8|32395.3|32375.3|32
1732726030000|2024-11-27 16:47:10|32397.6|32377.6|32407.6|32387.6|32407.6|32387.6|32397.6|32377.6|15
1732726040000|2024-11-27 16:47:20|32407.8|32387.8|32398|32378|32407.8|32387.8|32398|32378|3
1732726050000|2024-11-27 16:47:30|32397.8|32377.8|32400.3|32380.3|32400.3|32380.3|32397.8|32377.8|4
1732726060000|2024-11-27 16:47:40|32402.8|32382.8|32407.8|32387.8|32407.8|32387.8|32402.8|32382.8|9
1732726070000|2024-11-27 16:47:50|||||||||1
1732726080000|2024-11-27 16:48:00|32405.3|32385.3|32347.8|32327.8|32405.3|32385.3|32347.8|32327.8|30
1732726090000|2024-11-27 16:48:10|32345.5|32325.5|32350.3|32330.3|32350.3|32330.3|32328|32308|17
1732726100000|2024-11-27 16:48:20|32352.8|32332.8|32352.8|32332.8|32355.3|32335.3|32352.8|32332.8|7
1732726110000|2024-11-27 16:48:30|32350.3|32330.3|32347.8|32327.8|32350.3|32330.3|32345.5|32325.5|3
1732726120000|2024-11-27 16:48:40|32350.3|32330.3|32345.3|32325.3|32350.3|32330.3|32345.3|32325.3|7
1732726130000|2024-11-27 16:48:50|32350.3|32330.3|32375.1|32355.1|32375.1|32355.1|32350.3|32330.3|22
1732726140000|2024-11-27 16:49:00|32375.3|32355.3|32357.8|32337.8|32375.3|32355.3|32356|32336|9
1732726150000|2024-11-27 16:49:10|32355.5|32335.5|32368|32348|32368|32348|32355.5|32335.5|12
1732726160000|2024-11-27 16:49:20|32368.3|32348.3|32407.8|32387.8|32407.8|32387.8|32368.3|32348.3|8
1732726170000|2024-11-27 16:49:30|32413|32393|32433.3|32413.3|32433.3|32413.3|32413|32388.3|16
1732726180000|2024-11-27 16:49:40|32423.7|32403.7|32423|32403|32428|32403.7|32417.8|32388|36
1732726190000|2024-11-27 16:49:50|32454.7|32394.7|32445.8|32425.8|32458|32428|32445.8|32394.7|11
1732726200000|2024-11-27 16:50:00|32445.5|32425.5|32468.3|32448.3|32482.8|32462.8|32438.3|32418.3|12
1732726210000|2024-11-27 16:50:10|32467.8|32447.8|32447.8|32427.8|32467.8|32447.8|32447.8|32427.8|2
1732726220000|2024-11-27 16:50:20|32443|32423|32442.8|32422.8|32443|32423|32425.5|32393|24
1732726230000|2024-11-27 16:50:30|32438|32418|32410.8|32390.8|32443|32422.8|32410.8|32383|15
1732726240000|2024-11-27 16:50:40|32418.3|32378.3|32430.8|32410.8|32430.8|32410.8|32410.8|32378.3|32
1732726250000|2024-11-27 16:50:50|32421.6|32401.6|32421.6|32401.6|32421.6|32401.6|32421.6|32401.6|7
1732726260000|2024-11-27 16:51:00|32420.7|32400.7|32385.7|32365.7|32420.7|32400.7|32385.7|32365.7|11
1732726270000|2024-11-27 16:51:10|32380.5|32360.5|32356.4|32336.4|32380.5|32360.5|32356.4|32336.4|16
1732726280000|2024-11-27 16:51:20|32354.1|32334.1|32338.2|32318.2|32354.1|32334.1|32331|32311|11
1732726290000|2024-11-27 16:51:30|32338|32318|32335.7|32315.7|32338|32318|32335.7|32315.7|7
1732726300000|2024-11-27 16:51:40|32333.2|32313.2|32333.2|32313.2|32338.2|32318.2|32333.2|32313.2|2
1732726310000|2024-11-27 16:51:50|32333|32313|32303.2|32283.2|32333.2|32313.2|32303.2|32283.2|7
1732726320000|2024-11-27 16:52:00|32298.2|32278.2|32260.5|32240.5|32298.2|32278.2|32257|32237|59
1732726330000|2024-11-27 16:52:10|32260.7|32240.7|32260.7|32240.7|32260.7|32240.7|32260.5|32240.5|2
1732726340000|2024-11-27 16:52:20|32263|32243|32276|32256|32280.5|32260.5|32263|32240.5|6
1732726350000|2024-11-27 16:52:30|32275.7|32255.7|32268|32248|32275.7|32255.7|32268|32248|3
1732726360000|2024-11-27 16:52:40|||||||||1
1732726370000|2024-11-27 16:52:50|32270.3|32250.3|32276.2|32256.2|32276.2|32256.2|32268.2|32248.2|22
1732726380000|2024-11-27 16:53:00|32288.7|32248.7|32276.2|32256.2|32288.7|32260.7|32273.2|32248.7|11
1732726390000|2024-11-27 16:53:10|32278.5|32258.5|32278.9|32258.9|32288.2|32268.2|32278.5|32258.5|20
1732726400000|2024-11-27 16:53:20|32271.4|32251.4|32278.2|32258.2|32278.2|32258.2|32271.2|32251.2|1
1732726410000|2024-11-27 16:53:30|32278|32258|32278.2|32258.2|32278.2|32258.2|32278|32258|41
1732726420000|2024-11-27 16:53:40|32275.7|32255.7|32276.2|32256.2|32276.2|32256.2|32273|32253|10
1732726430000|2024-11-27 16:53:50|32278.7|32258.7|32283.5|32263.5|32288.2|32268.2|32278.7|32258.7|5
1732726440000|2024-11-27 16:54:00|32278.9|32258.9|32278.2|32258.2|32278.9|32258.9|32255.7|32232.6|14
1732726450000|2024-11-27 16:54:10|32280.5|32260.5|32321.2|32301.2|32333.2|32301.2|32280.5|32260.5|13
1732726460000|2024-11-27 16:54:20|32321|32301|32351|32331|32353.5|32333.5|32321|32301|25
1732726470000|2024-11-27 16:54:30|32348.7|32328.7|32318.2|32298.2|32348.7|32328.7|32318.2|32298.2|4
1732726480000|2024-11-27 16:54:40|32318.5|32298.5|32333.2|32293.2|32333.2|32300.7|32318.5|32293|2
1732726490000|2024-11-27 16:54:50|32325.5|32305.5|32310.7|32290.7|32328.2|32308.2|32310.7|32290.7|4
1732726500000|2024-11-27 16:55:00|32303.9|32283.9|32293.2|32273.2|32303.9|32283.9|32293.2|32273.2|2
1732726510000|2024-11-27 16:55:10|32290.7|32270.7|32283.7|32263.7|32290.7|32270.7|32283.7|32263.7|3
1732726520000|2024-11-27 16:55:20|32273.2|32253.2|32238.9|32218.9|32273.2|32253.2|32238.9|32218.9|8
1732726530000|2024-11-27 16:55:30|32236.6|32216.6|32233.5|32213.5|32236.6|32216.6|32233.5|32213.5|2
1732726540000|2024-11-27 16:55:40|32233.9|32193.9|32213.7|32193.7|32233.9|32194.3|32213.7|32193.7|69
1732726550000|2024-11-27 16:55:50|32213.9|32193.9|32216.6|32196.6|32223.7|32203.7|32213.9|32193.9|17
1732726560000|2024-11-27 16:56:00|32221.2|32201.2|32231.6|32211.6|32234.1|32211.6|32221.2|32193.9|6
1732726570000|2024-11-27 16:56:10|32239.3|32199.3|32234.1|32214.1|32239.3|32214.1|32231.8|32199.3|4
1732726580000|2024-11-27 16:56:20|32239.1|32219.1|32234.1|32214.1|32239.1|32219.1|32234.1|32214.1|4
1732726590000|2024-11-27 16:56:30|32229.5|32189.5|32214.5|32194.5|32229.5|32199.5|32214.5|32189.5|5
1732726600000|2024-11-27 16:56:40|32231.8|32211.8|32244.1|32224.1|32248.9|32228.9|32231.8|32211.8|8
1732726610000|2024-11-27 16:56:50|32246.8|32226.8|32259.1|32239.1|32259.1|32239.1|32246.8|32226.8|4
1732726620000|2024-11-27 16:57:00|32259.3|32239.3|32251.8|32231.8|32261.6|32241.6|32251.8|32231.8|8
1732726630000|2024-11-27 16:57:10|32254.1|32234.1|32276.8|32256.8|32283.9|32263.9|32254.1|32234.1|36
1732726640000|2024-11-27 16:57:20|||||||||1
1732726650000|2024-11-27 16:57:30|32276.6|32256.6|32281.6|32261.6|32281.6|32261.6|32264.7|32239.3|11
1732726670000|2024-11-27 16:57:50|32286.6|32266.6|32289.1|32269.1|32289.1|32269.1|32286.6|32266.6|18
1732726680000|2024-11-27 16:58:00|32286.4|32266.4|32276.4|32256.4|32286.4|32266.4|32276.4|32256.4|3
1732726690000|2024-11-27 16:58:10|32281.4|32261.4|32281.4|32261.4|32281.4|32261.4|32281.4|32261.4|2
1732726700000|2024-11-27 16:58:20|32276.8|32256.8|32276.6|32256.6|32276.8|32256.8|32276.6|32256.6|1
1732726710000|2024-11-27 16:58:30|32274.1|32254.1|32274.1|32254.1|32274.1|32254.1|32274.1|32254.1|2
1732726720000|2024-11-27 16:58:40|32273.9|32253.9|32266.2|32246.2|32273.9|32253.9|32266.2|32246.2|9
1732726730000|2024-11-27 16:58:50|32261.6|32241.6|32271.4|32251.4|32271.4|32251.4|32261.2|32241.2|6
1732726740000|2024-11-27 16:59:00|32273.7|32253.7|32286.4|32266.4|32286.4|32266.4|32273.7|32253.7|2
1732726760000|2024-11-27 16:59:20|32330.7|32310.7|32366.2|32346.2|32378.9|32358.9|32330.7|32310.7|44
1732726770000|2024-11-27 16:59:30|32378.4|32338.4|32378.4|32338.4|32378.4|32338.4|32378.4|32338.4|6
1732726780000|2024-11-27 16:59:40|32366.2|32346.2|32371.2|32351.2|32378.4|32351.2|32366.2|32338.4|6
1732726790000|2024-11-27 16:59:50|32373.4|32353.4|32373.7|32353.7|32373.7|32353.7|32373.4|32353.4|1
1732726800000|2024-11-27 17:00:00|32369.1|32349.1|32341.2|32321.2|32369.1|32349.1|32336.6|32313.4|10
1732726810000|2024-11-27 17:00:10|32340.9|32320.9|32343.7|32303.7|32344.1|32320.9|32335.9|32303.7|100
1732726820000|2024-11-27 17:00:20|32331.4|32311.4|32323.7|32303.7|32331.4|32311.4|32321.4|32301.4|9
1732726830000|2024-11-27 17:00:30|32321.4|32301.4|32338.9|32318.9|32343.7|32323.7|32321.2|32301.2|11
1732726840000|2024-11-27 17:00:40|32338.7|32318.7|32336.4|32316.4|32338.7|32318.7|32336.4|32316.4|14
1732726850000|2024-11-27 17:00:50|32336.2|32316.2|32336.2|32316.2|32336.4|32316.4|32333.9|32313.9|20
1732726860000|2024-11-27 17:01:00|32336.4|32316.4|32333.9|32313.9|32363.9|32339.1|32333.9|32313.9|9
1732726870000|2024-11-27 17:01:10|32327|32307|32321.6|32301.6|32327|32307|32321.6|32301.6|19
1732726880000|2024-11-27 17:01:20|32319.1|32299.1|32316.6|32296.6|32319.1|32299.1|32316.6|32296.6|3
1732726890000|2024-11-27 17:01:30|32319.1|32299.1|32333.7|32313.7|32339.1|32313.9|32319.1|32299.1|46
1732726900000|2024-11-27 17:01:40|32336.2|32316.2|32338.7|32318.7|32338.7|32318.7|32333.7|32313.7|2
1732726910000|2024-11-27 17:01:50|32340.9|32320.9|32348.7|32328.7|32348.7|32328.7|32340.9|32320.9|2
1732726920000|2024-11-27 17:02:00|32351.2|32331.2|32323.7|32303.7|32351.2|32331.2|32320.9|32288.7|62
1732726930000|2024-11-27 17:02:10|32318.7|32298.7|32311.2|32291.2|32318.7|32298.7|32311.2|32291.2|1
1732726940000|2024-11-27 17:02:20|32308.9|32288.9|32304.1|32264.1|32313.7|32293.7|32303.9|32264.1|22
1732726950000|2024-11-27 17:02:30|32286.6|32266.6|32279.3|32259.3|32286.6|32266.6|32279.3|32259.3|2
1732726960000|2024-11-27 17:02:40|32281.4|32261.4|32289.1|32269.1|32303.7|32269.1|32281.4|32261.4|9
1732726970000|2024-11-27 17:02:50|32286.6|32266.6|32289.1|32269.1|32289.1|32269.1|32284.3|32264.3|1
1732726980000|2024-11-27 17:03:00|32286.8|32266.8|32323|32283|32323|32283|32284.3|32264.3|9
1732726990000|2024-11-27 17:03:10|32324.1|32284.1|32308.7|32288.7|32324.1|32296.6|32306.8|32283.7|32
1732727000000|2024-11-27 17:03:20|32308.9|32288.9|32340.1|32320.1|32340.1|32320.1|32308.9|32288.9|27
1732727010000|2024-11-27 17:03:30|32342.4|32322.4|32343|32323|32343|32323|32342.4|32322.4|2
1732727020000|2024-11-27 17:03:40|32343.7|32323.7|32341.4|32321.4|32343.7|32323.7|32338.9|32318.9|6
1732727030000|2024-11-27 17:03:50|32339.1|32319.1|32338.9|32318.9|32339.1|32319.1|32336.4|32316.4|4
1732727040000|2024-11-27 17:04:00|32341.2|32321.2|32343.9|32323.9|32343.9|32323.9|32341.2|32321.2|7
1732727050000|2024-11-27 17:04:10|32346.2|32326.2|32350.7|32330.7|32350.7|32330.7|32346.2|32326.2|17
1732727060000|2024-11-27 17:04:20|32353.7|32333.7|32366.2|32346.2|32366.2|32346.2|32353.7|32333.7|3
1732727070000|2024-11-27 17:04:30|32368.4|32348.4|32371.1|32351.1|32371.1|32351.1|32368.4|32348.4|1
1732727080000|2024-11-27 17:04:40|32366.1|32346.1|32376.4|32356.4|32376.4|32356.4|32366.1|32346.1|18
1732727090000|2024-11-27 17:04:50|32381.4|32361.4|32398.6|32378.6|32398.6|32378.6|32378.6|32358.6|20
1732727100000|2024-11-27 17:05:00|32396.1|32376.1|32408|32388|32408|32388|32396.1|32376.1|14
1732727110000|2024-11-27 17:05:10|32408.2|32388.2|32405.7|32385.7|32408.2|32388.2|32405.7|32385.7|5
1732727120000|2024-11-27 17:05:20|32401.1|32381.1|32414.9|32394.9|32414.9|32394.9|32401.1|32381.1|46
1732727130000|2024-11-27 17:05:30|32416.1|32396.1|32416.4|32396.4|32448.6|32413.6|32416.1|32396.1|20
1732727140000|2024-11-27 17:05:40|32416.1|32396.1|32411.1|32391.1|32416.1|32396.1|32403.4|32383.4|4
1732727150000|2024-11-27 17:05:50|32413.4|32393.4|32416.1|32396.1|32418.6|32398.6|32413.4|32393.4|4
1732727160000|2024-11-27 17:06:00|32413.6|32393.6|32408.6|32388.6|32413.6|32393.6|32408.6|32388.6|4
1732727180000|2024-11-27 17:06:20|32413.2|32393.2|32411.1|32391.1|32413.6|32393.6|32408.6|32388.6|7
1732727190000|2024-11-27 17:06:30|32413.4|32393.4|32413.4|32393.4|32413.4|32393.4|32413.4|32393.4|3
1732727200000|2024-11-27 17:06:40|32418|32398|32418|32398|32418.4|32398.4|32413.4|32393.4|0
1732727210000|2024-11-27 17:06:50|32418.4|32398.4|32420.9|32400.9|32420.9|32400.9|32416.1|32396.1|4
1732727220000|2024-11-27 17:07:00|32423.2|32403.2|32428.6|32408.6|32428.6|32408.6|32423.2|32403.2|10
1732727230000|2024-11-27 17:07:10|32435.5|32415.5|32436.4|32416.4|32446.1|32426.1|32435.5|32415.5|7
1732727240000|2024-11-27 17:07:20|32438.6|32418.6|32441.1|32421.1|32441.1|32421.1|32438.6|32418.6|2
1732727250000|2024-11-27 17:07:30|32458.6|32418.6|32458.6|32438.6|32458.6|32438.6|32457.8|32418.6|5
1732727260000|2024-11-27 17:07:40|32463.2|32443.2|32456.4|32436.4|32465.9|32445.9|32456.4|32436.4|7
1732727270000|2024-11-27 17:07:50|32458.6|32438.6|32458.6|32438.6|32458.6|32438.6|32450.9|32430.9|5
1732727280000|2024-11-27 17:08:00|32460.9|32440.9|32446.1|32426.1|32460.9|32440.9|32446.1|32426.1|7
1732727290000|2024-11-27 17:08:10|32441.6|32421.6|32435.9|32415.9|32441.6|32421.6|32435.9|32415.9|8
1732727300000|2024-11-27 17:08:20|32435.7|32415.7|32433.4|32413.4|32435.7|32415.7|32433.4|32413.4|1
1732727310000|2024-11-27 17:08:30|32431.1|32411.1|32391.4|32371.4|32431.1|32411.1|32391.4|32371.4|31
1732727320000|2024-11-27 17:08:40|32389.9|32369.9|32373.6|32353.6|32389.9|32369.9|32373.4|32353.4|5
1732727330000|2024-11-27 17:08:50|32376.1|32356.1|32388.6|32348.6|32388.6|32356.1|32376.1|32348.6|41
1732727340000|2024-11-27 17:09:00|32386.1|32366.1|32383.6|32363.6|32386.1|32366.1|32383.6|32363.6|2
1732727350000|2024-11-27 17:09:10|32381.1|32361.1|32384.1|32344.1|32384.1|32361.1|32366.1|32343|6
1732727360000|2024-11-27 17:09:20|32371.8|32351.8|32378.4|32358.4|32378.4|32358.4|32371.6|32351.6|5
1732727370000|2024-11-27 17:09:30|32373.6|32353.6|32373.6|32353.6|32373.6|32353.6|32373.6|32353.6|3
1732727380000|2024-11-27 17:09:40|32371.4|32351.4|32368.6|32348.6|32371.4|32351.4|32368.6|32348.6|5
1732727390000|2024-11-27 17:09:50|32370.9|32350.9|32366.8|32346.8|32383.6|32358.6|32366.8|32343.6|7
1732727400000|2024-11-27 17:10:00|32369.1|32349.1|32371.1|32351.1|32371.4|32351.4|32369.1|32349.1|1
1732727410000|2024-11-27 17:10:10|32373.6|32353.6|32399.1|32379.1|32401.4|32381.4|32373.6|32353.6|6
1732727420000|2024-11-27 17:10:20|32398.9|32378.9|32398.9|32378.9|32398.9|32378.9|32398.9|32378.9|0
1732727430000|2024-11-27 17:10:30|32405.9|32385.9|32406.1|32386.1|32414.1|32388.6|32401.4|32373.6|10
1732727440000|2024-11-27 17:10:40|32408.6|32388.6|32393.6|32373.6|32411.4|32391.4|32393.6|32373.6|5
1732727450000|2024-11-27 17:10:50|32384.5|32364.5|32391.1|32371.1|32391.1|32371.1|32378.6|32358.6|11
1732727460000|2024-11-27 17:11:00|32391.4|32371.4|32426.1|32406.1|32428.4|32408.4|32388.6|32368.6|16
1732727470000|2024-11-27 17:11:10|32428.4|32408.4|32428.4|32408.4|32428.4|32408.4|32428.4|32408.4|0
1732727480000|2024-11-27 17:11:20|32430.9|32410.9|32430.9|32410.9|32430.9|32410.9|32430.9|32410.9|1
1732727490000|2024-11-27 17:11:30|32433.2|32413.2|32438.2|32418.2|32438.2|32418.2|32428.6|32408.6|51
1732727500000|2024-11-27 17:11:40|32433.4|32413.4|32428.6|32408.6|32435.3|32415.3|32428.2|32408.2|8
1732727510000|2024-11-27 17:11:50|32428.2|32408.2|32423.2|32403.2|32428.2|32408.2|32418.6|32398.6|2
1732727520000|2024-11-27 17:12:00|32418.6|32398.6|32418.4|32398.4|32418.6|32398.6|32418|32398|12
1732727530000|2024-11-27 17:12:10|32418|32398|32418.6|32398.6|32423.2|32403.2|32418|32398|8
1732727540000|2024-11-27 17:12:20|32418.2|32398.2|32398.2|32378.2|32418.2|32398.2|32398.2|32378.2|20
1732727550000|2024-11-27 17:12:30|32368|32348|32343.2|32323.2|32370.7|32350.7|32343.2|32323.2|63
1732727560000|2024-11-27 17:12:40|32343.4|32323.4|32358.2|32338.2|32358.2|32338.2|32343.4|32323.4|12
1732727570000|2024-11-27 17:12:50|32355.9|32335.9|32353.2|32333.2|32355.9|32335.9|32353.2|32333.2|0
1732727580000|2024-11-27 17:13:00|32353|32333|32348.2|32328.2|32353|32333|32348.2|32328.2|5
1732727590000|2024-11-27 17:13:10|32343.2|32323.2|32305.7|32285.7|32343.2|32323.2|32305.7|32285.7|16
1732727600000|2024-11-27 17:13:20|32301.1|32281.1|32288|32268|32303.2|32283.2|32288|32268|14
1732727610000|2024-11-27 17:13:30|32295.7|32275.7|32295.7|32275.7|32295.7|32275.7|32295.7|32275.7|4
1732727620000|2024-11-27 17:13:40|32300.3|32280.3|32305.7|32285.7|32305.7|32285.7|32300.3|32280.3|2
1732727630000|2024-11-27 17:13:50|32310.7|32290.7|32333.2|32313.2|32335.5|32315.5|32310.7|32290.7|25
1732727640000|2024-11-27 17:14:00|32328.6|32308.6|32315.7|32295.7|32328.6|32308.6|32315.7|32295.7|5
1732727650000|2024-11-27 17:14:10|32313.2|32293.2|32313.4|32293.4|32315.7|32295.7|32311.1|32291.1|2
1732727660000|2024-11-27 17:14:20|32308.6|32288.6|32303.2|32283.2|32310.7|32290.7|32303.2|32283.2|20
1732727670000|2024-11-27 17:14:30|||||||||4
1732727690000|2024-11-27 17:14:50|32285.5|32265.5|32283.2|32263.2|32285.5|32265.5|32283|32263|24
1732727700000|2024-11-27 17:15:00|32283|32263|32268.2|32248.2|32283|32263|32268.2|32248.2|7
1732727710000|2024-11-27 17:15:10|32265.9|32245.9|32253.2|32233.2|32265.9|32245.9|32250.7|32230.7|13
1732727720000|2024-11-27 17:15:20|32248.4|32228.4|32253.4|32233.4|32253.4|32233.4|32248.4|32228.4|11
1732727730000|2024-11-27 17:15:30|32255.7|32235.7|32263.4|32243.4|32263.4|32243.4|32255.7|32235.7|6
1732727740000|2024-11-27 17:15:40|32263.8|32243.8|32265.5|32245.5|32268.4|32248.4|32263.2|32243.2|6
1732727750000|2024-11-27 17:15:50|32268|32248|32273.2|32233.2|32273.2|32248.2|32258.2|32233.2|10
1732727760000|2024-11-27 17:16:00|32270.7|32250.7|32298|32258|32298|32260.3|32270.7|32250.7|5
1732727770000|2024-11-27 17:16:10|32298.4|32258.4|32313|32293|32318.2|32298|32293|32258.4|22
1732727780000|2024-11-27 17:16:20|32308.4|32288.4|32303.4|32283.4|32308.4|32288.4|32303.4|32283.4|12
1732727790000|2024-11-27 17:16:30|32303.2|32283.2|32303.2|32283.2|32303.2|32283.2|32303.2|32283.2|0
1732727800000|2024-11-27 17:16:40|32298.6|32278.6|32300.7|32280.7|32300.7|32280.7|32298.2|32278.2|2
1732727810000|2024-11-27 17:16:50|32303|32283|32328|32308|32328|32308|32303|32283|33
1732727820000|2024-11-27 17:17:00|||||||||3
1732727830000|2024-11-27 17:17:10|32328.2|32308.2|32328.2|32308.2|32328.2|32308.2|32328.2|32308.2|4
1732727840000|2024-11-27 17:17:20|32325.9|32305.9|32328.2|32308.2|32328.2|32308.2|32325.9|32305.9|0
1732727850000|2024-11-27 17:17:30|32323.6|32303.6|32323.2|32303.2|32328.2|32308.2|32323.2|32303.2|5
1732727860000|2024-11-27 17:17:40|32325.7|32305.7|32325.7|32305.7|32325.7|32305.7|32325.7|32305.7|2
1732727870000|2024-11-27 17:17:50|32323.4|32303.4|32323.2|32303.2|32328.2|32308.2|32323.2|32303.2|6
1732727880000|2024-11-27 17:18:00|32323|32303|32328|32308|32328|32308|32323|32303|4
1732727890000|2024-11-27 17:18:10|32333.2|32313.2|32333.4|32313.4|32333.4|32313.4|32333.2|32313.2|7
1732727900000|2024-11-27 17:18:20|32331.1|32311.1|32330.9|32310.9|32331.1|32311.1|32330.9|32310.9|0
1732727910000|2024-11-27 17:18:30|||||||||1
1732727920000|2024-11-27 17:18:40|32328.6|32308.6|32350.7|32330.7|32350.7|32330.7|32328.2|32288.2|4
1732727930000|2024-11-27 17:18:50|32343.4|32323.4|32328.2|32308.2|32343.4|32323.4|32328.2|32308.2|9
1732727940000|2024-11-27 17:19:00|32360.5|32340.5|32360.5|32340.5|32363|32343|32360.5|32340.5|19
1732727950000|2024-11-27 17:19:10|32358.2|32338.2|32348.4|32328.4|32358.2|32338.2|32348.2|32328.2|7
1732727960000|2024-11-27 17:19:20|32348.2|32328.2|32348.2|32328.2|32348.2|32328.2|32348.2|32328.2|1
1732727970000|2024-11-27 17:19:30|32358.2|32338.2|32370.7|32350.7|32370.7|32350.7|32358.2|32338.2|25
1732727980000|2024-11-27 17:19:40|32373.2|32353.2|32375.5|32355.5|32375.7|32355.7|32373.2|32353.2|3
1732727990000|2024-11-27 17:19:50|32373.2|32353.2|32363.2|32343.2|32375.3|32355.3|32363.2|32343.2|7
1732728000000|2024-11-27 17:20:00|32363|32343|32364.6|32344.6|32364.6|32344.6|32350.9|32330.9|15
1732728010000|2024-11-27 17:20:10|32365.7|32345.7|32365.9|32345.9|32368.4|32348.4|32365.7|32345.7|11
1732728020000|2024-11-27 17:20:20|32370.7|32350.7|32370.7|32350.7|32370.7|32350.7|32368.2|32348.2|0
1732728030000|2024-11-27 17:20:30|32375.7|32355.7|32380.9|32360.9|32383.2|32363.2|32375.7|32355.7|11
1732728040000|2024-11-27 17:20:40|32383.2|32363.2|32374.7|32354.7|32390.7|32370.7|32374.7|32354.7|12
1732728050000|2024-11-27 17:20:50|32373.2|32353.2|32343.4|32323.4|32373.2|32353.2|32343.4|32323.4|13
1732728060000|2024-11-27 17:21:00|32338.8|32318.8|32333.2|32313.2|32338.8|32318.8|32333.2|32313.2|7
1732728070000|2024-11-27 17:21:10|32330.7|32310.7|32313|32293|32330.7|32310.7|32310.5|32290.5|21
1732728080000|2024-11-27 17:21:20|32310.5|32290.5|32285.7|32265.7|32313|32293|32283.2|32263.2|15
1732728090000|2024-11-27 17:21:30|32285.9|32265.9|32290.7|32270.7|32293.2|32273.2|32285.9|32265.9|11
1732728100000|2024-11-27 17:21:40|32298|32278|32300.5|32280.5|32300.7|32280.7|32298|32278|18
1732728110000|2024-11-27 17:21:50|32300.7|32280.7|32310.5|32290.5|32310.5|32290.5|32300.7|32280.7|7
1732728120000|2024-11-27 17:22:00|32315.5|32295.5|32341.1|32321.1|32345.7|32325.7|32315.5|32295.5|8
1732728130000|2024-11-27 17:22:10|32343.4|32323.4|32350.7|32330.7|32350.7|32330.7|32340.9|32320.9|25
1732728140000|2024-11-27 17:22:20|32343.2|32323.2|32332.8|32312.8|32343.2|32323.2|32332.8|32312.8|1
1732728150000|2024-11-27 17:22:30|32328.2|32308.2|32308.2|32288.2|32328.2|32308.2|32308.2|32288.2|4
1732728160000|2024-11-27 17:22:40|32323.2|32283.2|32325.5|32305.5|32338.2|32305.7|32317.8|32283.2|6
1732728170000|2024-11-27 17:22:50|32328|32308|32320.5|32300.5|32328.4|32308.4|32320.5|32300.5|13
1732728180000|2024-11-27 17:23:00|32318.2|32298.2|32330.5|32310.5|32330.5|32310.5|32313.2|32293.2|45
1732728190000|2024-11-27 17:23:10|32330.7|32310.7|32273.2|32253.2|32330.7|32310.7|32270.9|32250.9|37
1732728200000|2024-11-27 17:23:20|32273.4|32253.4|32347.6|32327.6|32350.3|32330.3|32273.4|32253.4|106
1732728210000|2024-11-27 17:23:30|32345.1|32325.1|32328|32308|32345.1|32325.1|32327.8|32307.8|34
1732728220000|2024-11-27 17:23:40|32310.1|32290.1|32288|32268|32310.1|32290.1|32283|32258.4|27
1732728230000|2024-11-27 17:23:50|32288.2|32268.2|32317.3|32297.3|32317.3|32297.3|32288.2|32262.8|46
1732728240000|2024-11-27 17:24:00|32319.6|32299.6|32287.3|32267.3|32332.6|32312.6|32287.3|32267.3|46
1732728250000|2024-11-27 17:24:10|32280.5|32260.5|32265.3|32245.3|32280.5|32260.5|32253|32233|79
1732728260000|2024-11-27 17:24:20|32263|32243|32260.5|32240.5|32263|32243|32255.5|32235.5|17
1732728270000|2024-11-27 17:24:30|32260.3|32240.3|32299.8|32279.8|32300.3|32280.1|32260.3|32240.3|85
1732728280000|2024-11-27 17:24:40|32297.6|32277.6|32269.8|32249.8|32297.6|32277.6|32269.8|32249.8|41
1732728290000|2024-11-27 17:24:50|32267.6|32247.6|32255.3|32235.3|32267.6|32247.6|32255.3|32235.3|46
1732728300000|2024-11-27 17:25:00|32257.6|32237.6|32309.8|32289.8|32319.4|32299.4|32257.6|32237.6|41
1732728310000|2024-11-27 17:25:10|32307.3|32287.3|32300.1|32280.1|32307.3|32287.3|32300.1|32280.1|1
1732728320000|2024-11-27 17:25:20|32299.8|32279.8|32307.1|32287.1|32307.1|32287.1|32299.6|32279.6|10
1732728330000|2024-11-27 17:25:30|32309.6|32289.6|32309.8|32289.8|32309.8|32289.8|32309.6|32289.6|5
1732728340000|2024-11-27 17:25:40|||||||||3
1732728350000|2024-11-27 17:25:50|32304.8|32284.8|32302.3|32282.3|32304.8|32284.8|32287.1|32267.1|12
1732728360000|2024-11-27 17:26:00|32302.6|32282.6|32339.4|32319.4|32339.4|32319.4|32302.6|32282.6|10
1732728370000|2024-11-27 17:26:10|32337.1|32317.1|32352.1|32332.1|32352.1|32332.1|32337.1|32317.1|58
1732728380000|2024-11-27 17:26:20|32349.6|32329.6|32352.1|32332.1|32356.7|32336.7|32349.6|32329.6|6
1732728390000|2024-11-27 17:26:30|32351.9|32331.9|32359.4|32339.4|32359.4|32339.4|32351.9|32331.9|9
1732728400000|2024-11-27 17:26:40|32359.8|32339.8|32357.1|32337.1|32364.4|32344.4|32357.1|32337.1|4
1732728410000|2024-11-27 17:26:50|32352.3|32332.3|32336.9|32316.9|32352.3|32332.3|32336.9|32316.9|15
1732728420000|2024-11-27 17:27:00|32336.7|32316.7|32357.1|32317.1|32357.1|32321.7|32336.7|32316.7|8
1732728430000|2024-11-27 17:27:10|32349.6|32329.6|32329.8|32309.8|32349.8|32329.8|32325|32305|4
1732728450000|2024-11-27 17:27:30|32327.5|32307.5|32324.8|32304.8|32327.5|32307.5|32324.8|32304.8|3
1732728470000|2024-11-27 17:27:50|32327.3|32307.3|32322.1|32302.1|32327.3|32307.3|32322.1|32302.1|2
1732728480000|2024-11-27 17:28:00|32319.8|32299.8|32342.1|32322.1|32342.1|32322.1|32319.6|32299.6|14
1732728490000|2024-11-27 17:28:10|32339.8|32319.8|32339.8|32319.8|32339.8|32319.8|32339.8|32319.8|0
1732728500000|2024-11-27 17:28:20|32337.3|32317.3|32332.3|32312.3|32342.3|32317.3|32332.3|32302.3|3
1732728510000|2024-11-27 17:28:30|32336.9|32316.9|32336.9|32316.9|32336.9|32316.9|32336.9|32316.9|0
1732728520000|2024-11-27 17:28:40|32334.6|32314.6|32322.8|32302.8|32334.6|32314.6|32322.8|32302.8|2
1732728530000|2024-11-27 17:28:50|32322.3|32302.3|32320.3|32300.3|32327.5|32307.5|32320.3|32300.3|20
1732728540000|2024-11-27 17:29:00|32320|32300|32317.8|32297.8|32320|32300|32317.8|32297.8|4
1732728550000|2024-11-27 17:29:10|32315.3|32295.3|32305|32285|32315.3|32295.3|32298|32278|12
1732728560000|2024-11-27 17:29:20|32307.8|32287.8|32327.8|32307.8|32327.8|32307.8|32307.8|32287.8|10
1732728570000|2024-11-27 17:29:30|32328.2|32308.2|32337.8|32317.8|32337.8|32317.8|32328.2|32308.2|4
1732728580000|2024-11-27 17:29:40|32340|32320|32337.5|32317.5|32340|32320|32337.5|32317.5|2
1732728590000|2024-11-27 17:29:50|32340|32320|32340.3|32320.3|32345|32325|32340|32320|22
1732728600000|2024-11-27 17:30:00|32340|32320|32315.3|32295.3|32340|32320|32315.3|32295.3|7
1732728610000|2024-11-27 17:30:10|32313|32293|32305.5|32285.5|32313|32293|32305.5|32285.5|10
1732728620000|2024-11-27 17:30:20|32303|32283|32302.8|32282.8|32303|32283|32302.8|32282.8|7
1732728630000|2024-11-27 17:30:30|32300.3|32280.3|32300.5|32280.5|32300.5|32280.5|32300.3|32280.3|17
1732728640000|2024-11-27 17:30:40|32300.3|32280.3|32300.3|32280.3|32300.3|32280.3|32300.3|32280.3|1
1732728660000|2024-11-27 17:31:00|32295.7|32275.7|32288|32268|32295.7|32275.7|32288|32268|2
1732728670000|2024-11-27 17:31:10|32297.5|32277.5|32300.3|32280.3|32300.3|32280.3|32297.5|32277.5|8
1732728690000|2024-11-27 17:31:30|32302.8|32282.8|32302.8|32282.8|32302.8|32282.8|32302.8|32282.8|3
1732728700000|2024-11-27 17:31:40|32305|32285|32305|32285|32305|32285|32305|32285|0
1732728710000|2024-11-27 17:31:50|32302.8|32282.8|32295.5|32275.5|32302.8|32282.8|32295.5|32275.5|3
1732728720000|2024-11-27 17:32:00|32295.3|32275.3|32287.8|32267.8|32295.3|32275.3|32287.5|32267.5|7
1732728740000|2024-11-27 17:32:20|32285.3|32265.3|32285.3|32265.3|32285.3|32265.3|32285.3|32265.3|3
1732728750000|2024-11-27 17:32:30|32280.5|32260.5|32280.5|32260.5|32280.5|32260.5|32280.5|32260.5|5
1732728760000|2024-11-27 17:32:40|32280.3|32260.3|32280.3|32260.3|32280.3|32260.3|32280.3|32260.3|0
1732728780000|2024-11-27 17:33:00|32280.5|32260.5|32342.3|32322.3|32342.3|32322.3|32280.5|32260.5|37
1732728790000|2024-11-27 17:33:10|32342.5|32322.5|32342.5|32322.5|32342.5|32322.5|32342.5|32322.5|0
1732728800000|2024-11-27 17:33:20|32340.3|32320.3|32337.8|32317.8|32342.5|32322.5|32337.8|32317.8|0
1732728810000|2024-11-27 17:33:30|32337.5|32317.5|32335.3|32315.3|32337.5|32317.5|32335.3|32315.3|2
1732728820000|2024-11-27 17:33:40|32332.8|32312.8|32335|32315|32335|32315|32332.8|32312.8|3
1732728830000|2024-11-27 17:33:50|32337.3|32317.3|32337.3|32317.3|32337.3|32317.3|32337.3|32317.3|8
1732728840000|2024-11-27 17:34:00|32342.1|32322.1|32347.3|32327.3|32347.3|32327.3|32342.1|32322.1|4
1732728850000|2024-11-27 17:34:10|32347.5|32327.5|32347.3|32327.3|32347.5|32327.5|32347.3|32327.3|3
1732728880000|2024-11-27 17:34:40|32338|32318|32330.9|32310.9|32338|32318|32330.9|32310.9|11
1732728890000|2024-11-27 17:34:50|32333.2|32313.2|32333.2|32313.2|32333.2|32313.2|32333.2|32313.2|1
1732728900000|2024-11-27 17:35:00|32330.9|32310.9|32330.9|32310.9|32330.9|32310.9|32330.9|32310.9|1
1732728910000|2024-11-27 17:35:10|32330.5|32310.5|32317.5|32297.5|32330.5|32310.5|32315.2|32295.2|7
1732728920000|2024-11-27 17:35:20|32315.2|32295.2|32312.7|32292.7|32315.2|32295.2|32312.7|32292.7|0
1732728930000|2024-11-27 17:35:30|32315|32295|32322.3|32302.3|32322.3|32302.3|32315|32295|4
1732728940000|2024-11-27 17:35:40|32319.8|32299.8|32319.8|32299.8|32319.8|32299.8|32319.8|32299.8|2
1732728950000|2024-11-27 17:35:50|32322.3|32302.3|32324.8|32304.8|32324.8|32304.8|32322.3|32302.3|2
1732728960000|2024-11-27 17:36:00|32322.5|32302.5|32322.5|32302.5|32322.5|32302.5|32322.5|32302.5|0
1732728980000|2024-11-27 17:36:20|32322.3|32302.3|32312.5|32292.5|32322.3|32302.3|32312.5|32292.5|3
1732728990000|2024-11-27 17:36:30|32312.3|32292.3|32322.3|32302.3|32322.3|32302.3|32312.3|32292.3|1
1732729020000|2024-11-27 17:37:00|32322.1|32302.1|32332.1|32312.1|32332.1|32312.1|32322.1|32302.1|4
1732729030000|2024-11-27 17:37:10|32329.8|32309.8|32347.3|32327.3|32349.6|32329.6|32329.8|32307.3|15
1732729040000|2024-11-27 17:37:20|32352.3|32332.3|32352.3|32332.3|32352.3|32332.3|32352.3|32332.3|11
1732729050000|2024-11-27 17:37:30|32354.6|32334.6|32375|32355|32375|32355|32354.6|32334.6|9
1732729060000|2024-11-27 17:37:40|32374.8|32354.8|32374.8|32354.8|32374.8|32354.8|32374.8|32354.8|12
1732729070000|2024-11-27 17:37:50|32372.5|32352.5|32374.8|32354.8|32374.8|32354.8|32372.5|32352.5|3
1732729080000|2024-11-27 17:38:00|32375|32355|32377.5|32357.5|32377.5|32357.5|32375|32355|4
1732729090000|2024-11-27 17:38:10|32375.2|32355.2|32384.8|32364.8|32384.8|32364.8|32374.8|32354.8|93
1732729100000|2024-11-27 17:38:20|32385.2|32365.2|32385.5|32365.5|32385.5|32365.5|32385.2|32365.2|12
1732729110000|2024-11-27 17:38:30|32387.7|32367.7|32379.8|32359.8|32387.7|32367.7|32379.8|32359.8|11
1732729120000|2024-11-27 17:38:40|32377.3|32357.3|32377.3|32357.3|32377.3|32357.3|32377.3|32357.3|0
1732729130000|2024-11-27 17:38:50|32379.6|32359.6|32379.6|32359.6|32379.6|32359.6|32379.6|32359.6|0
1732729140000|2024-11-27 17:39:00|32379.8|32359.8|32384.6|32364.6|32384.6|32364.6|32379.4|32359.4|4
1732729150000|2024-11-27 17:39:10|32385|32365|32387.3|32367.3|32387.3|32367.3|32385|32365|7
1732729170000|2024-11-27 17:39:30|32387.1|32367.1|32404.8|32384.8|32404.8|32384.8|32384.6|32364.6|24
1732729180000|2024-11-27 17:39:40|32409.4|32389.4|32407.3|32387.3|32409.8|32389.8|32407.3|32387.3|3
1732729190000|2024-11-27 17:39:50|32404.8|32384.8|32404.8|32384.8|32404.8|32384.8|32404.8|32384.8|4
1732729200000|2024-11-27 17:40:00|32402.5|32382.5|32397.5|32377.5|32402.5|32382.5|32397.5|32377.5|4
1732729210000|2024-11-27 17:40:10|32392.3|32372.3|32392.3|32372.3|32392.3|32372.3|32392.3|32372.3|5
1732729220000|2024-11-27 17:40:20|32387.3|32367.3|32387.3|32367.3|32387.3|32367.3|32387.3|32367.3|8
1732729230000|2024-11-27 17:40:30|32392.3|32372.3|32392.3|32372.3|32392.3|32372.3|32392.3|32372.3|1
1732729240000|2024-11-27 17:40:40|32382.5|32362.5|32382.5|32362.5|32382.5|32362.5|32382.5|32362.5|5
1732729260000|2024-11-27 17:41:00|32377.7|32357.7|32377.5|32357.5|32377.7|32357.7|32377.5|32357.5|1
1732729270000|2024-11-27 17:41:10|32375|32355|32375|32355|32375|32355|32375|32355|1
1732729310000|2024-11-27 17:41:50|32370|32350|32354|32334|32370|32350|32354|32334|4
1732729320000|2024-11-27 17:42:00|32352.5|32332.5|32352.5|32332.5|32352.5|32332.5|32352.5|32332.5|0
1732729330000|2024-11-27 17:42:10|32359.6|32339.6|32372.3|32332.3|32372.3|32340|32359.6|32332.3|0
1732729340000|2024-11-27 17:42:20|32364.8|32344.8|32364.8|32344.8|32364.8|32344.8|32364.8|32344.8|0
1732729390000|2024-11-27 17:43:10|32362.5|32342.5|32359.8|32339.8|32362.5|32342.5|32359.8|32339.8|4
1732729400000|2024-11-27 17:43:20|32357.3|32337.3|32363.4|32343.4|32363.4|32343.4|32357.3|32337.3|15
1732729420000|2024-11-27 17:43:40|32365.7|32345.7|32363.2|32343.2|32365.7|32345.7|32363.2|32343.2|5
1732729430000|2024-11-27 17:43:50|32362.7|32342.7|32362.3|32342.3|32362.7|32342.7|32362.3|32342.3|5
1732729440000|2024-11-27 17:44:00|32357.5|32337.5|32352.7|32332.7|32357.5|32337.5|32352.7|32332.7|1
1732729450000|2024-11-27 17:44:10|32355.2|32335.2|32357.7|32337.7|32357.7|32337.7|32355.2|32335.2|9
1732729460000|2024-11-27 17:44:20|32360|32340|32366.9|32346.9|32366.9|32346.9|32360|32340|0
1732729480000|2024-11-27 17:44:40|32367.1|32347.1|32367.1|32347.1|32367.1|32347.1|32367.1|32347.1|0
1732729490000|2024-11-27 17:44:50|32367.5|32347.5|32377.3|32357.3|32377.3|32357.3|32367.5|32347.5|1
1732729500000|2024-11-27 17:45:00|32377.5|32357.5|32377.5|32357.5|32377.5|32357.5|32377.5|32357.5|1
1732729520000|2024-11-27 17:45:20|32382.3|32342.3|32382.3|32342.3|32382.3|32342.3|32382.3|32342.3|4
1732729530000|2024-11-27 17:45:30|32370|32350|32370|32350|32370|32350|32369.8|32349.8|1
1732729540000|2024-11-27 17:45:40|32372.3|32352.3|32375|32355|32375|32355|32372.3|32352.3|2
1732729550000|2024-11-27 17:45:50|32387.1|32367.1|32387.1|32367.1|32387.1|32367.1|32387.1|32367.1|28
1732729560000|2024-11-27 17:46:00|32387.5|32367.5|32392.5|32372.5|32392.5|32372.5|32387.5|32367.5|2
1732729580000|2024-11-27 17:46:20|32390|32370|32390|32370|32390|32370|32390|32370|2
1732729600000|2024-11-27 17:46:40|32392.5|32372.5|32392.7|32372.7|32392.7|32372.7|32392.5|32372.5|4
1732729610000|2024-11-27 17:46:50|32390.2|32370.2|32390.2|32370.2|32390.2|32370.2|32390.2|32370.2|2
1732729620000|2024-11-27 17:47:00|32390|32370|32390|32370|32390|32370|32390|32370|0
1732729630000|2024-11-27 17:47:10|32392.3|32372.3|32392.5|32372.5|32392.5|32372.5|32392.3|32372.3|1
1732729640000|2024-11-27 17:47:20|32395|32375|32402.3|32382.3|32402.3|32382.3|32395|32375|4
1732729650000|2024-11-27 17:47:30|32402.5|32382.5|32402.5|32382.5|32402.5|32382.5|32402.5|32382.5|0
1732729660000|2024-11-27 17:47:40|32399.8|32379.8|32395|32375|32399.8|32379.8|32395|32375|3
1732729670000|2024-11-27 17:47:50|32397.7|32357.7|32397.7|32357.7|32397.7|32357.7|32397.7|32357.7|14
1732729680000|2024-11-27 17:48:00|32397.5|32357.5|32364.6|32344.6|32397.5|32357.5|32364.6|32344.6|29
1732729690000|2024-11-27 17:48:10|32364.8|32344.8|32364.8|32344.8|32364.8|32344.8|32364.8|32344.8|3
1732729700000|2024-11-27 17:48:20|32365|32345|32372.5|32352.5|32372.5|32352.5|32365|32345|1
1732729710000|2024-11-27 17:48:30|32374.8|32354.8|32374.8|32354.8|32374.8|32354.8|32372.5|32352.5|2
1732729720000|2024-11-27 17:48:40|32377.3|32357.3|32382.3|32362.3|32382.3|32362.3|32377.3|32357.3|4
1732729740000|2024-11-27 17:49:00|32384.6|32364.6|32384.6|32364.6|32384.6|32364.6|32384.6|32364.6|5
1732729750000|2024-11-27 17:49:10|32384.8|32364.8|32384.8|32364.8|32384.8|32364.8|32384.8|32364.8|0
1732729760000|2024-11-27 17:49:20|32387.5|32367.5|32387.5|32367.5|32387.5|32367.5|32387.5|32367.5|2
1732729770000|2024-11-27 17:49:30|32392.3|32372.3|32412.5|32372.5|32412.5|32377.7|32392.3|32372.3|2
1732729780000|2024-11-27 17:49:40|32409.8|32389.8|32421.7|32401.7|32421.7|32401.7|32409.8|32389.8|31
1732729790000|2024-11-27 17:49:50|32426.7|32406.7|32427.3|32407.3|32427.3|32407.3|32426.7|32406.7|1
1732729800000|2024-11-27 17:50:00|32427.5|32407.5|32427.5|32407.5|32427.5|32407.5|32427.5|32407.5|4
1732729820000|2024-11-27 17:50:20|32427.9|32407.9|32432.5|32412.5|32432.5|32412.5|32427.9|32407.9|1
1732729830000|2024-11-27 17:50:30|32432.7|32412.7|32437.5|32417.5|32437.5|32417.5|32432.7|32412.7|4
1732729860000|2024-11-27 17:51:00|32440|32420|32440|32420|32440|32420|32440|32420|3
1732729870000|2024-11-27 17:51:10|32440.2|32420.2|32457.5|32437.5|32457.5|32437.5|32440.2|32420.2|56
1732729880000|2024-11-27 17:51:20|||||||||1
1732729890000|2024-11-27 17:51:30|32455.2|32435.2|32454.8|32434.8|32455.2|32435.2|32454.8|32434.8|1
1732729900000|2024-11-27 17:51:40|32454.6|32434.6|32447.3|32427.3|32454.6|32434.6|32447.3|32427.3|0
1732729920000|2024-11-27 17:52:00|||||||||1
1732729930000|2024-11-27 17:52:10|32442.3|32422.3|32432.3|32412.3|32442.3|32422.3|32432.3|32412.3|1
1732729940000|2024-11-27 17:52:20|32432.5|32412.5|32432.5|32412.5|32432.5|32412.5|32432.5|32412.5|13
1732729950000|2024-11-27 17:52:30|32441.7|32421.7|32442.5|32422.5|32442.5|32422.5|32441.7|32421.7|1
1732729960000|2024-11-27 17:52:40|32442.9|32422.9|32455|32435|32455|32435|32442.9|32422.9|2
1732729970000|2024-11-27 17:52:50|32452.5|32432.5|32449.8|32429.8|32452.5|32432.5|32449.8|32429.8|0
1732729980000|2024-11-27 17:53:00|32447.5|32427.5|32444.8|32424.8|32447.5|32427.5|32444.8|32424.8|1
1732729990000|2024-11-27 17:53:10|32447.1|32427.1|32447.3|32427.3|32447.3|32427.3|32447.1|32427.1|3
1732730000000|2024-11-27 17:53:20|32442.3|32422.3|32422.7|32402.7|32442.3|32422.3|32422.7|32402.7|3
1732730010000|2024-11-27 17:53:30|32429.8|32409.8|32432.3|32412.3|32432.3|32412.3|32429.8|32409.8|5
1732730020000|2024-11-27 17:53:40|32434.8|32414.8|32432.5|32412.5|32434.8|32414.8|32432.3|32412.3|4
1732730030000|2024-11-27 17:53:50|32437.1|32417.1|32439.8|32419.8|32439.8|32419.8|32437.1|32417.1|0
1732730040000|2024-11-27 17:54:00|32442.1|32422.1|32442.1|32422.1|32442.1|32422.1|32442.1|32422.1|0
1732730050000|2024-11-27 17:54:10|32442.3|32422.3|32439.8|32419.8|32442.3|32422.3|32439.8|32419.8|1
1732730060000|2024-11-27 17:54:20|32435|32415|32427.1|32407.1|32435|32415|32427.1|32407.1|0
1732730070000|2024-11-27 17:54:30|32422.5|32402.5|32422.3|32402.3|32422.5|32402.5|32422.3|32402.3|0
1732730090000|2024-11-27 17:54:50|32420|32400|32429.6|32409.6|32429.6|32409.6|32420|32400|12
1732730100000|2024-11-27 17:55:00|32429.8|32409.8|32429.6|32409.6|32432.1|32412.1|32429.6|32409.6|2
1732730120000|2024-11-27 17:55:20|32429.8|32409.8|32429.8|32409.8|32429.8|32409.8|32429.8|32409.8|3
1732730130000|2024-11-27 17:55:30|32429.6|32409.6|32427.3|32407.3|32429.6|32409.6|32427.3|32407.3|4
1732730140000|2024-11-27 17:55:40|32427.5|32407.5|32427.3|32407.3|32427.5|32407.5|32427.3|32407.3|1
1732730150000|2024-11-27 17:55:50|||||||||6
1732730160000|2024-11-27 17:56:00|32427.1|32407.1|32427.1|32407.1|32431.9|32411.9|32427.1|32407.1|1
1732730170000|2024-11-27 17:56:10|||||||||1
1732730180000|2024-11-27 17:56:20|32424.6|32404.6|32424.6|32404.6|32424.6|32404.6|32424.6|32404.6|3
1732730190000|2024-11-27 17:56:30|||||||||2
1732730200000|2024-11-27 17:56:40|32424.1|32404.1|32424.1|32404.1|32424.1|32404.1|32424.1|32404.1|4
1732730210000|2024-11-27 17:56:50|32421.6|32401.6|32421.6|32401.6|32421.6|32401.6|32421.6|32401.6|1
1732730230000|2024-11-27 17:57:10|32421.9|32401.9|32421.9|32401.9|32421.9|32401.9|32421.9|32401.9|3
1732730250000|2024-11-27 17:57:30|32426.9|32406.9|32426.9|32406.9|32426.9|32406.9|32426.9|32406.9|5
1732730260000|2024-11-27 17:57:40|32424.4|32404.4|32424.4|32404.4|32424.4|32404.4|32424.4|32404.4|1
1732730270000|2024-11-27 17:57:50|32426.6|32406.6|32426.9|32406.9|32426.9|32406.9|32426.6|32406.6|1
1732730280000|2024-11-27 17:58:00|32417.5|32397.5|32399.6|32379.6|32417.5|32397.5|32399.6|32379.6|36
1732730290000|2024-11-27 17:58:10|32399.8|32379.8|32402.3|32382.3|32402.3|32382.3|32399.8|32379.8|2
1732730300000|2024-11-27 17:58:20|32397.3|32377.3|32397.3|32377.3|32399.6|32379.6|32397.3|32377.3|8
1732730310000|2024-11-27 17:58:30|32392.3|32372.3|32392.3|32372.3|32392.3|32372.3|32392.3|32372.3|1
1732730320000|2024-11-27 17:58:40|32394.6|32374.6|32396.9|32376.9|32396.9|32376.9|32394.6|32374.6|7
1732730330000|2024-11-27 17:58:50|32394.6|32374.6|32394.6|32374.6|32394.6|32374.6|32394.6|32374.6|4
1732730340000|2024-11-27 17:59:00|||||||||1
1732730350000|2024-11-27 17:59:10|32394.8|32374.8|32399.8|32379.8|32399.8|32379.8|32394.8|32374.8|13
1732730360000|2024-11-27 17:59:20|32400|32380|32407.3|32387.3|32407.3|32387.3|32400|32380|2
1732730380000|2024-11-27 17:59:40|||||||||1
1732730390000|2024-11-27 17:59:50|32409.6|32389.6|32409.8|32389.8|32409.8|32389.8|32409.6|32389.6|2
1732730400000|2024-11-27 18:00:00|32412.1|32392.1|32414.6|32394.6|32414.6|32394.6|32412.1|32392.1|0
1732730410000|2024-11-27 18:00:10|32412.3|32392.3|32412.3|32392.3|32412.3|32392.3|32412.3|32392.3|2
1732730420000|2024-11-27 18:00:20|32412.1|32392.1|32414.8|32394.8|32414.8|32394.8|32412.1|32392.1|1
1732730430000|2024-11-27 18:00:30|32417.3|32397.3|32417.3|32397.3|32417.3|32397.3|32417.3|32397.3|4
1732730440000|2024-11-27 18:00:40|||||||||2
1732730450000|2024-11-27 18:00:50|32415|32395|32417.5|32397.5|32419.8|32399.8|32415|32395|6
1732730460000|2024-11-27 18:01:00|32415.2|32395.2|32417.3|32397.3|32417.3|32397.3|32415|32395|3
1732730480000|2024-11-27 18:01:20|32416.9|32396.9|32414.8|32394.8|32417.1|32397.1|32412.3|32392.3|9
1732730500000|2024-11-27 18:01:40|32409.6|32389.6|32409.8|32389.8|32409.8|32389.8|32409.6|32389.6|7
1732730510000|2024-11-27 18:01:50|32407.3|32387.3|32404.8|32384.8|32407.3|32387.3|32404.8|32384.8|3
1732730530000|2024-11-27 18:02:10|32404.6|32384.6|32399.6|32379.6|32404.6|32384.6|32399.6|32379.6|1
1732730540000|2024-11-27 18:02:20|32385|32365|32382.3|32362.3|32385|32365|32382.3|32362.3|5
1732730560000|2024-11-27 18:02:40|32382.1|32362.1|32382.1|32362.1|32382.1|32362.1|32382.1|32362.1|3
1732730570000|2024-11-27 18:02:50|32379.8|32359.8|32379.8|32359.8|32379.8|32359.8|32379.8|32359.8|5
1732730580000|2024-11-27 18:03:00|32377.3|32357.3|32374.6|32354.6|32377.3|32357.3|32374.6|32354.6|3
1732730590000|2024-11-27 18:03:10|32377.1|32357.1|32372.3|32352.3|32377.1|32357.1|32372.3|32352.3|3
1732730600000|2024-11-27 18:03:20|32370|32350|32367.1|32347.1|32370|32350|32367.1|32347.1|3
1732730610000|2024-11-27 18:03:30|32366.6|32346.6|32362.1|32342.1|32366.6|32346.6|32362.1|32342.1|4
1732730620000|2024-11-27 18:03:40|32355.2|32335.2|32334.8|32314.8|32355.2|32335.2|32334.8|32314.8|4
1732730630000|2024-11-27 18:03:50|32334.6|32314.6|32334.6|32314.6|32334.6|32314.6|32332.1|32312.1|11
1732730640000|2024-11-27 18:04:00|32332.3|32312.3|32337.1|32317.1|32337.1|32317.1|32332.3|32312.3|2
1732730650000|2024-11-27 18:04:10|||||||||15
1732730660000|2024-11-27 18:04:20|32339.3|32319.3|32344.1|32324.1|32344.1|32324.1|32339.3|32319.3|5
1732730670000|2024-11-27 18:04:30|32346.4|32326.4|32346.4|32326.4|32346.4|32326.4|32346.4|32326.4|0
1732730680000|2024-11-27 18:04:40|32348.9|32328.9|32351.6|32331.6|32351.6|32331.6|32344.1|32324.1|8
1732730690000|2024-11-27 18:04:50|32346.6|32326.6|32349.3|32329.3|32351.6|32331.6|32346.6|32326.6|3
1732730700000|2024-11-27 18:05:00|32349.6|32329.6|32366.8|32346.8|32371.4|32351.4|32349.6|32329.6|12
1732730710000|2024-11-27 18:05:10|32366.6|32346.6|32366.6|32346.6|32366.6|32346.6|32366.6|32346.6|2
1732730730000|2024-11-27 18:05:30|32364.6|32344.6|32366.8|32346.8|32366.8|32346.8|32364.6|32344.6|6
1732730740000|2024-11-27 18:05:40|32367.1|32347.1|32362.1|32342.1|32367.1|32347.1|32362.1|32342.1|3
1732730760000|2024-11-27 18:06:00|32364.3|32344.3|32384.3|32364.3|32384.3|32364.3|32364.3|32344.3|11
1732730770000|2024-11-27 18:06:10|||||||||14
1732730780000|2024-11-27 18:06:20|32386.6|32366.6|32389.1|32369.1|32389.1|32369.1|32386.6|32366.6|0
1732730790000|2024-11-27 18:06:30|32406.2|32366.2|32406.8|32366.8|32406.8|32366.8|32406.2|32366.2|3
1732730800000|2024-11-27 18:06:40|32409.3|32369.3|32404.8|32384.8|32409.3|32384.8|32404.1|32369.3|1
1732730810000|2024-11-27 18:06:50|32409.6|32389.6|32409.6|32389.6|32409.6|32389.6|32409.6|32389.6|0
1732730820000|2024-11-27 18:07:00|32419.3|32399.3|32419.3|32399.3|32421.6|32401.6|32419.3|32399.3|7
1732730830000|2024-11-27 18:07:10|32421.6|32401.6|32421.6|32401.6|32421.6|32401.6|32421.6|32401.6|0
1732730850000|2024-11-27 18:07:30|||||||||1
1732730870000|2024-11-27 18:07:50|32423.9|32403.9|32426.6|32406.6|32426.6|32406.6|32419.1|32399.1|18
1732730880000|2024-11-27 18:08:00|32426.8|32406.8|32431.4|32411.4|32431.4|32411.4|32426.8|32406.8|6
1732730890000|2024-11-27 18:08:10|32431.2|32411.2|32433.7|32413.7|32433.7|32413.7|32431.2|32411.2|19
1732730900000|2024-11-27 18:08:20|32434.1|32414.1|32434.3|32414.3|32434.3|32414.3|32434.1|32414.1|9
1732730910000|2024-11-27 18:08:30|32456.2|32416.2|32456|32436|32456.2|32436|32448.5|32416.2|7
1732730920000|2024-11-27 18:08:40|32457|32437|32470.8|32450.8|32470.8|32450.8|32457|32437|3
1732730930000|2024-11-27 18:08:50|32471|32451|32476.6|32456.6|32476.6|32456.6|32471|32451|46
1732730940000|2024-11-27 18:09:00|32476.2|32456.2|32483.3|32463.3|32483.3|32463.3|32476|32456|32
1732730950000|2024-11-27 18:09:10|32478.5|32458.5|32483.3|32463.3|32483.3|32463.3|32478.5|32458.5|11
1732730960000|2024-11-27 18:09:20|32483.5|32463.5|32475.8|32455.8|32483.5|32463.5|32473.5|32453.5|23
1732730970000|2024-11-27 18:09:30|||||||||1
1732730980000|2024-11-27 18:09:40|32476|32456|32478.3|32458.3|32478.3|32458.3|32476|32456|5
1732730990000|2024-11-27 18:09:50|32478.5|32458.5|32478.5|32458.5|32478.5|32458.5|32478.5|32458.5|12
1732731000000|2024-11-27 18:10:00|32480.8|32460.8|32478.5|32458.5|32480.8|32460.8|32478.5|32458.5|1
1732731010000|2024-11-27 18:10:10|||||||||3
1732731020000|2024-11-27 18:10:20|32480.8|32460.8|32478.5|32458.5|32480.8|32460.8|32478.5|32458.5|2
1732731030000|2024-11-27 18:10:30|32475.8|32455.8|32476|32456|32476|32456|32461|32441|12
1732731040000|2024-11-27 18:10:40|||||||||1
1732731050000|2024-11-27 18:10:50|32478.5|32458.5|32476|32456|32478.5|32458.5|32476|32456|0
1732731060000|2024-11-27 18:11:00|||||||||6
1732731090000|2024-11-27 18:11:30|32478.5|32458.5|32481|32461|32486|32466|32478.5|32458.5|14
1732731100000|2024-11-27 18:11:40|||||||||1
1732731110000|2024-11-27 18:11:50|||||||||1
1732731120000|2024-11-27 18:12:00|||||||||10
1732731130000|2024-11-27 18:12:10|32476|32456|32476|32456|32476|32456|32476|32456|4
1732731140000|2024-11-27 18:12:20|32473.5|32453.5|32473.5|32453.5|32473.5|32453.5|32473.5|32453.5|2
1732731160000|2024-11-27 18:12:40|32471.2|32451.2|32468.5|32448.5|32471.2|32451.2|32468.5|32448.5|4
1732731170000|2024-11-27 18:12:50|32463.5|32443.5|32461|32441|32463.5|32443.5|32456.2|32436.2|11
1732731180000|2024-11-27 18:13:00|32461.2|32441.2|32463.7|32443.7|32463.7|32443.7|32461.2|32441.2|11
1732731190000|2024-11-27 18:13:10|32466|32446|32466.2|32446.2|32466.2|32446.2|32466|32446|12
1732731200000|2024-11-27 18:13:20|32466|32446|32466.4|32446.4|32466.4|32446.4|32466|32446|3
1732731210000|2024-11-27 18:13:30|32463.7|32443.7|32463.7|32443.7|32463.7|32443.7|32463.7|32443.7|0
1732731220000|2024-11-27 18:13:40|32463.9|32443.9|32478.9|32458.9|32478.9|32458.9|32463.9|32443.9|18
1732731240000|2024-11-27 18:14:00|32479.1|32459.1|32478.9|32458.9|32479.1|32459.1|32478.9|32458.9|4
1732731250000|2024-11-27 18:14:10|32483.9|32463.9|32482.5|32462.5|32493.9|32473.9|32482.5|32462.5|33
1732731260000|2024-11-27 18:14:20|32470|32450|32461.8|32441.8|32470|32450|32461.8|32441.8|0
1732731270000|2024-11-27 18:14:30|32461.4|32441.4|32458.9|32438.9|32461.4|32441.4|32458.9|32438.9|1
1732731280000|2024-11-27 18:14:40|32456.2|32436.2|32448.9|32428.9|32456.2|32436.2|32448.9|32428.9|2
1732731290000|2024-11-27 18:14:50|32444.1|32424.1|32443.9|32423.9|32444.1|32424.1|32443.9|32423.9|1
1732731310000|2024-11-27 18:15:10|32441.6|32421.6|32441.6|32421.6|32444.1|32424.1|32441.6|32421.6|1
1732731320000|2024-11-27 18:15:20|32434.1|32414.1|32436.6|32416.6|32436.6|32416.6|32434.1|32414.1|3
1732731330000|2024-11-27 18:15:30|32439.1|32419.1|32439.1|32419.1|32439.1|32419.1|32439.1|32419.1|0
1732731340000|2024-11-27 18:15:40|32441.4|32421.4|32444.1|32424.1|32446.6|32426.6|32441.4|32421.4|1
1732731350000|2024-11-27 18:15:50|32441.6|32421.6|32441.6|32421.6|32441.6|32421.6|32441.6|32421.6|0
1732731360000|2024-11-27 18:16:00|32439.3|32419.3|32439.1|32419.1|32439.3|32419.3|32439.1|32419.1|1
1732731370000|2024-11-27 18:16:10|32446.6|32406.6|32434.1|32414.1|32446.6|32414.3|32434.1|32406.6|1
1732731380000|2024-11-27 18:16:20|32429.1|32409.1|32429.1|32409.1|32429.1|32409.1|32429.1|32409.1|3
1732731400000|2024-11-27 18:16:40|32431.4|32411.4|32431.6|32411.6|32434.1|32414.1|32431.4|32411.4|5
1732731410000|2024-11-27 18:16:50|32427|32407|32431.6|32411.6|32431.6|32411.6|32426.6|32406.6|1
1732731420000|2024-11-27 18:17:00|32434.1|32414.1|32434.1|32414.1|32434.1|32414.1|32434.1|32414.1|2
1732731430000|2024-11-27 18:17:10|32436.6|32416.6|32441.2|32421.2|32441.2|32421.2|32436.6|32416.6|1
1732731440000|2024-11-27 18:17:20|32443.5|32423.5|32443.5|32423.5|32443.5|32423.5|32443.5|32423.5|0
1732731450000|2024-11-27 18:17:30|32441.2|32421.2|32441.2|32421.2|32441.2|32421.2|32441.2|32421.2|2
1732731460000|2024-11-27 18:17:40|32438.9|32418.9|32441.4|32421.4|32441.4|32421.4|32438.9|32418.9|4
1732731470000|2024-11-27 18:17:50|32439.1|32419.1|32441.4|32421.4|32441.4|32421.4|32439.1|32419.1|1
1732731480000|2024-11-27 18:18:00|32441.6|32421.6|32444.1|32424.1|32444.1|32424.1|32441.6|32421.6|101
1732731490000|2024-11-27 18:18:10|32448.7|32428.7|32446.6|32426.6|32448.9|32428.9|32446.6|32426.6|1
1732731500000|2024-11-27 18:18:20|32446.4|32426.4|32443.9|32423.9|32446.4|32426.4|32443.9|32423.9|4
1732731510000|2024-11-27 18:18:30|32439.3|32419.3|32438.7|32418.7|32439.3|32419.3|32438.7|32418.7|1
1732731520000|2024-11-27 18:18:40|32434.1|32414.1|32429.1|32409.1|32434.1|32414.1|32429.1|32409.1|2
1732731530000|2024-11-27 18:18:50|32426.8|32406.8|32423.7|32403.7|32426.8|32406.8|32423.7|32403.7|2
1732731540000|2024-11-27 18:19:00|32423.3|32403.3|32409.3|32389.3|32423.3|32403.3|32406.6|32386.6|2
1732731550000|2024-11-27 18:19:10|32409.1|32389.1|32406.6|32386.6|32409.1|32389.1|32406.6|32386.6|6
1732731560000|2024-11-27 18:19:20|||||||||1
1732731570000|2024-11-27 18:19:30|32406.4|32386.4|32431.8|32391.8|32431.8|32399.3|32399.1|32379.1|22
1732731580000|2024-11-27 18:19:40|32419.5|32399.5|32421.6|32401.6|32421.8|32401.8|32419.5|32399.5|23
1732731590000|2024-11-27 18:19:50|||||||||28
1732731600000|2024-11-27 18:20:00|||||||||3
1732731610000|2024-11-27 18:20:10|32424.1|32404.1|32439.1|32419.1|32439.1|32419.1|32424.1|32404.1|16
1732731620000|2024-11-27 18:20:20|32441.4|32421.4|32444.1|32424.1|32446.6|32424.1|32431.6|32404.1|8
1732731630000|2024-11-27 18:20:30|32439.5|32419.5|32439.5|32419.5|32439.5|32419.5|32439.5|32419.5|2
1732731640000|2024-11-27 18:20:40|32446.6|32426.6|32491.4|32431.4|32491.4|32431.4|32446.6|32426.6|16
1732731650000|2024-11-27 18:20:50|32483.9|32443.9|32466.4|32446.4|32491.6|32446.4|32466.4|32429.5|1
1732731660000|2024-11-27 18:21:00|32466.8|32446.8|32466.8|32446.8|32466.8|32446.8|32464.5|32444.5|6
1732731670000|2024-11-27 18:21:10|||||||||53
1732731680000|2024-11-27 18:21:20|32471.8|32451.8|32474.1|32454.1|32474.1|32454.1|32471.8|32451.8|14
1732731690000|2024-11-27 18:21:30|32476.8|32456.8|32481.6|32461.6|32481.6|32461.6|32476.8|32456.8|3
1732731710000|2024-11-27 18:21:50|32483.9|32463.9|32481.6|32461.6|32484.1|32464.1|32481.6|32461.6|4
1732731720000|2024-11-27 18:22:00|32481.8|32461.8|32481.8|32461.8|32481.8|32461.8|32481.8|32461.8|0
1732731730000|2024-11-27 18:22:10|32481.6|32461.6|32491.2|32471.2|32491.2|32471.2|32479.3|32459.3|29
1732731740000|2024-11-27 18:22:20|32492|32472|32495|32475|32495.2|32475.2|32492|32472|1
1732731750000|2024-11-27 18:22:30|32495.2|32475.2|32507|32487|32509.3|32489.3|32495.2|32475.2|3
1732731760000|2024-11-27 18:22:40|32509.3|32489.3|32494.3|32474.3|32509.3|32489.3|32494.3|32474.3|6
1732731770000|2024-11-27 18:22:50|32489.1|32469.1|32479.3|32459.3|32489.1|32469.1|32479.3|32459.3|11
1732731780000|2024-11-27 18:23:00|32479.1|32459.1|32479.1|32459.1|32479.1|32459.1|32479.1|32459.1|0
1732731790000|2024-11-27 18:23:10|32476.8|32456.8|32476.8|32456.8|32476.8|32456.8|32476.8|32456.8|0
1732731800000|2024-11-27 18:23:20|32474.3|32454.3|32474.3|32454.3|32474.3|32454.3|32472|32452|7
1732731810000|2024-11-27 18:23:30|32474.5|32454.5|32513.7|32493.7|32513.7|32493.7|32472|32452|35
1732731820000|2024-11-27 18:23:40|32523.9|32503.9|32543.9|32523.9|32543.9|32523.9|32511.8|32491.8|33
1732731830000|2024-11-27 18:23:50|32543.7|32523.7|32553.7|32533.7|32553.7|32533.7|32536.4|32516.4|10
1732731840000|2024-11-27 18:24:00|32563.9|32543.9|32583.5|32563.5|32583.5|32563.5|32563.9|32543.9|13
1732731850000|2024-11-27 18:24:10|32588.5|32568.5|32601|32561|32601|32568.7|32586.2|32561|7
1732731860000|2024-11-27 18:24:20|32593.2|32573.2|32583.7|32563.7|32601|32573.2|32583.7|32561|5
1732731870000|2024-11-27 18:24:30|||||||||9
1732731880000|2024-11-27 18:24:40|||||||||6
1732731890000|2024-11-27 18:24:50|32581|32561|32581|32561|32581|32561|32581|32561|6
1732731900000|2024-11-27 18:25:00|32584.1|32544.1|32566.2|32546.2|32584.1|32548.5|32563.5|32531.2|4
1732731910000|2024-11-27 18:25:10|32563.5|32543.5|32571|32551|32571|32551|32563.5|32543.5|4
1732731920000|2024-11-27 18:25:20|32573.5|32553.5|32568.2|32548.2|32576|32556|32568.2|32548.2|9
1732731930000|2024-11-27 18:25:30|32566|32546|32565.7|32545.7|32566|32546|32565.7|32545.7|4
1732731940000|2024-11-27 18:25:40|32581|32541|32586|32546|32586|32558.5|32577.8|32541|20
1732731950000|2024-11-27 18:25:50|||||||||1
1732731960000|2024-11-27 18:26:00|32568.9|32548.9|32568.7|32548.7|32576.6|32548.9|32568.5|32536.4|10
1732731970000|2024-11-27 18:26:10|32568.2|32548.2|32529.7|32509.7|32568.2|32548.2|32529.7|32507.4|7
1732731980000|2024-11-27 18:26:20|32528.5|32508.5|32535.9|32495.9|32535.9|32508.5|32520.7|32495.9|5
1732731990000|2024-11-27 18:26:30|||||||||2
1732732000000|2024-11-27 18:26:40|32528.2|32508.2|32535.9|32495.9|32535.9|32508.2|32528.2|32495.9|1
1732732010000|2024-11-27 18:26:50|32523.4|32503.4|32518.4|32498.4|32531.2|32503.4|32518.4|32491.2|1
1732732020000|2024-11-27 18:27:00|32526.2|32486.2|32513.7|32493.7|32526.2|32493.7|32513.7|32485.7|2
1732732030000|2024-11-27 18:27:10|32513.4|32493.4|32510.9|32490.9|32513.4|32493.4|32510.9|32490.9|4
1732732040000|2024-11-27 18:27:20|32508.7|32488.7|32508.4|32488.4|32508.7|32488.7|32503.7|32483.7|5
1732732050000|2024-11-27 18:27:30|32505.9|32485.9|32498.7|32478.7|32505.9|32485.9|32498.7|32478.7|2
1732732060000|2024-11-27 18:27:40|32496.4|32476.4|32496.6|32476.6|32498.9|32478.9|32496.4|32476.4|4
1732732070000|2024-11-27 18:27:50|32496.2|32476.2|32498.9|32478.9|32498.9|32478.9|32496.2|32476.2|1
1732732080000|2024-11-27 18:28:00|32501.4|32481.4|32503.7|32483.7|32503.7|32483.7|32501.4|32481.4|6
1732732090000|2024-11-27 18:28:10|32506.2|32486.2|32513.9|32473.9|32538.7|32498.7|32506.2|32473.9|24
1732732100000|2024-11-27 18:28:20|32514.1|32474.1|32494.1|32474.1|32514.1|32486.2|32494.1|32471.6|15
1732732110000|2024-11-27 18:28:30|32496.4|32476.4|32531.2|32471.2|32531.2|32476.4|32493.9|32471.2|35
1732732120000|2024-11-27 18:28:40|32525.7|32485.7|32511.6|32491.6|32525.7|32494.1|32511.6|32485.7|5
1732732130000|2024-11-27 18:28:50|32511.4|32491.4|32498.9|32478.9|32511.4|32491.4|32498.9|32478.9|46
1732732140000|2024-11-27 18:29:00|32501.6|32481.6|32524.3|32484.3|32524.3|32484.7|32501.6|32481.6|15
1732732150000|2024-11-27 18:29:10|32526.6|32486.6|32524.5|32504.5|32526.6|32504.5|32519.3|32486.6|1
1732732160000|2024-11-27 18:29:20|32541.6|32501.6|32571.2|32531.2|32571.2|32538.7|32541.6|32496.8|22
1732732170000|2024-11-27 18:29:30|32568.2|32548.2|32559.3|32519.3|32581.2|32548.2|32559.3|32511.8|6
1732732180000|2024-11-27 18:29:40|32556.6|32516.6|32528.4|32508.4|32556.6|32517.4|32528.4|32508.4|17
1732732190000|2024-11-27 18:29:50|32533.4|32513.4|32568.7|32548.7|32570.9|32550.9|32533.4|32505.9|28
1732871700000|2024-11-29 09:15:00|32574.2|32554.2|32574.2|32554.2|32574.2|32554.2|32574.2|32554.2|0
1732871710000|2024-11-29 09:15:10|32845.7|32805.7|32783.4|32743.4|32845.7|32805.7|32770.9|32710.9|29
1732871720000|2024-11-29 09:15:20|32783.2|32743.2|32874.7|32814.7|32874.7|32814.7|32783.2|32730.9|31
1732871730000|2024-11-29 09:15:30|32874.9|32814.9|32920.4|32880.4|32927.3|32880.4|32869.9|32810.9|13
1732871740000|2024-11-29 09:15:40|32924.4|32884.4|32979.4|32919.4|32979.4|32922.7|32924.4|32884.4|42
1732871750000|2024-11-29 09:15:50|32977.4|32917.4|33193.6|33133.6|33193.6|33133.6|32977.4|32917.4|32
1732871760000|2024-11-29 09:16:00|33194.1|33134.1|33229.1|33169.1|33229.1|33169.1|33194.1|33134.1|17
1732871770000|2024-11-29 09:16:10|33226.9|33166.9|33249.1|33209.1|33251.6|33219.1|33226.9|33166.9|29
1732871780000|2024-11-29 09:16:20|33248.4|33208.4|33062.4|33002.4|33248.4|33208.4|33062.4|33002.4|34
1732871790000|2024-11-29 09:16:30|33061.9|33001.9|33044.9|32984.9|33062.4|33002.9|33022.2|32969.9|17
1732871800000|2024-11-29 09:16:40|33046.9|32986.9|33054.7|32994.7|33054.7|33005.2|33012.4|32986.9|23
1732871810000|2024-11-29 09:16:50|33042.4|33002.4|33112.2|33052.2|33112.2|33052.2|33015.2|32969.9|20
1732871820000|2024-11-29 09:17:00|33114.7|33054.7|33139.7|33079.7|33141.9|33081.9|33101.4|33054.7|14
1732871830000|2024-11-29 09:17:10|33127.4|33087.4|33162.2|33102.2|33162.2|33102.2|33126.9|33074.7|20
1732871840000|2024-11-29 09:17:20|33144.7|33104.7|33181.5|33121.5|33208.4|33148.6|33130.2|33070.2|52
1732871850000|2024-11-29 09:17:30|33179.4|33119.4|33223.6|33163.6|33223.6|33163.6|33163.9|33106.9|14
1732871860000|2024-11-29 09:17:40|33224.1|33164.1|33249.3|33209.3|33249.6|33209.6|33206.6|33164.1|6
1732871870000|2024-11-29 09:17:50|33251.6|33211.6|33289.8|33269.8|33289.8|33269.8|33251.6|33211.6|18
1732871880000|2024-11-29 09:18:00|33293.6|33273.6|33318.9|33278.9|33324.4|33283.6|33293.6|33258.9|47
1732871890000|2024-11-29 09:18:10|33313.6|33293.6|33411.4|33351.4|33411.4|33351.4|33313.6|33293.6|56
1732871900000|2024-11-29 09:18:20|33413.9|33353.9|33408.9|33368.9|33413.9|33371.4|33373.9|33348.9|18
1732871910000|2024-11-29 09:18:30|33401.1|33381.1|33493.4|33433.4|33493.4|33433.4|33401.1|33381.1|63
1732871920000|2024-11-29 09:18:40|33489.1|33469.1|33508.1|33488.1|33520.6|33500.6|33489.1|33468.4|45
1732871930000|2024-11-29 09:18:50|33507.8|33467.8|33415.9|33375.9|33507.8|33467.8|33388.9|33332.6|31
1732871940000|2024-11-29 09:19:00|33418.4|33378.4|33368.4|33308.4|33423.6|33378.4|33351.1|33308.4|43
1732871950000|2024-11-29 09:19:10|33370.6|33310.6|33286.1|33226.1|33373.1|33325.3|33286.1|33226.1|20
1732871960000|2024-11-29 09:19:20|33283.9|33223.9|33315.9|33275.9|33330.9|33275.9|33274.8|33223.4|11
1732871970000|2024-11-29 09:19:30|33322.8|33282.8|33338.4|33278.4|33338.4|33283.1|33322.8|33263.6|6
1732871980000|2024-11-29 09:19:40|33342.8|33282.8|33343.4|33283.4|33358.4|33316.1|33336.1|33280.9|5
1732871990000|2024-11-29 09:19:50|33335.6|33295.6|33353.1|33293.1|33353.1|33310.9|33330.3|33293.1|8
1732872000000|2024-11-29 09:20:00|33350.6|33290.6|33318.4|33258.4|33350.6|33306.4|33295.9|33248.1|16
1732872010000|2024-11-29 09:20:10|33306.1|33266.1|33317.8|33277.8|33317.8|33280.6|33300.6|33265.9|3
1732872020000|2024-11-29 09:20:20|33310.3|33290.3|33323.1|33283.1|33327.8|33295.6|33310.3|33282.6|2
1732872030000|2024-11-29 09:20:30|33323.4|33283.4|33323.1|33263.1|33323.4|33295.6|33310.9|33263.1|6
1732872040000|2024-11-29 09:20:40|33310.6|33270.6|33313.4|33273.4|33328.4|33276.1|33295.3|33267.3|19
1732872050000|2024-11-29 09:20:50|33300.9|33280.9|33308.1|33268.1|33308.4|33280.9|33300.9|33268.1|6
1732872060000|2024-11-29 09:21:00|33291.4|33271.4|33266.2|33226.2|33291.4|33271.4|33266.2|33220.7|96
1732872070000|2024-11-29 09:21:10|33254|33234|33233.9|33193.9|33260.9|33234|33233.9|33193.9|9
1732872080000|2024-11-29 09:21:20|33233.1|33193.1|33174.4|33134.4|33233.6|33193.1|33171.9|33131.9|16
1732872090000|2024-11-29 09:21:30|33161.9|33141.9|33153.9|33113.9|33179.4|33142.1|33149.4|33109.4|11
1732872100000|2024-11-29 09:21:40|33154.4|33114.4|33189.1|33149.1|33193.6|33156.4|33154.4|33111.9|9
1732872110000|2024-11-29 09:21:50|33184.6|33144.6|33152.7|33132.7|33187.1|33144.6|33152.7|33114.9|8
1732872120000|2024-11-29 09:22:00|33152.1|33132.1|33119.4|33099.4|33152.1|33132.1|33119.4|33099.4|8
1732872130000|2024-11-29 09:22:10|33105.2|33085.2|33062.4|33042.4|33105.2|33085.2|33062.4|33022.1|13
1732872140000|2024-11-29 09:22:20|33062.1|33042.1|33065.4|33045.4|33101.9|33066.6|33052.7|33025.2|11
1732872150000|2024-11-29 09:22:30|33065.2|33045.2|33087.4|33047.4|33099.6|33047.4|33065.2|33037.4|2
1732872160000|2024-11-29 09:22:40|33085.2|33045.2|33085.2|33045.2|33085.2|33045.2|33085.2|33045.2|3
1732872170000|2024-11-29 09:22:50|33084.9|33044.9|33119.9|33059.9|33122.7|33087.9|33084.9|33044.9|8
1732872180000|2024-11-29 09:23:00|33119.6|33059.6|33119.9|33079.9|33124.9|33079.9|33107.4|33059.6|2
1732872190000|2024-11-29 09:23:10|33107.4|33087.4|33112.7|33052.7|33114.9|33087.4|33105.2|33052.7|2
1732872210000|2024-11-29 09:23:30|33110.2|33050.2|33110.2|33050.2|33112.4|33052.4|33110.2|33050.2|6
1732872220000|2024-11-29 09:23:40|33114.6|33054.6|33110.2|33070.2|33115.2|33070.2|33110.2|33054.6|1
1732872230000|2024-11-29 09:23:50|||||||||1
1732872240000|2024-11-29 09:24:00|33107.4|33087.4|33082.4|33062.4|33107.4|33087.4|33082.4|33057.4|5
1732872250000|2024-11-29 09:24:10|33090.2|33050.2|33189.4|33149.4|33205.9|33151.9|33089.9|33049.9|3
1732872260000|2024-11-29 09:24:20|33189.6|33149.6|33189.4|33149.4|33189.6|33149.6|33189.4|33149.4|3
1732872270000|2024-11-29 09:24:30|33189.6|33149.6|33194.4|33154.4|33194.4|33161.9|33181.9|33149.6|5
1732872280000|2024-11-29 09:24:40|33186.9|33166.9|33191.6|33171.6|33204.4|33174.4|33186.6|33144.4|7
1732872290000|2024-11-29 09:24:50|33206.4|33166.4|33217.1|33197.1|33246.6|33197.7|33206.4|33166.4|1
1732872300000|2024-11-29 09:25:00|33214.9|33194.9|33214.6|33194.6|33217.1|33197.1|33214.6|33194.6|0
1732872310000|2024-11-29 09:25:10|33214.4|33194.4|33214.4|33194.4|33214.4|33194.4|33214.4|33194.4|0
1732872320000|2024-11-29 09:25:20|33226.6|33186.6|33183.4|33163.4|33226.9|33186.9|33183.4|33163.4|16
1732872330000|2024-11-29 09:25:30|33185.7|33165.7|33182.4|33162.4|33185.7|33165.7|33182.4|33162.4|4
1732872340000|2024-11-29 09:25:40|33182.1|33162.1|33182.1|33162.1|33182.1|33162.1|33182.1|33162.1|0
1732872350000|2024-11-29 09:25:50|33179.9|33159.9|33179.6|33159.6|33179.9|33159.9|33177.1|33157.1|2
1732872380000|2024-11-29 09:26:20|33181.9|33161.9|33196.9|33176.9|33196.9|33176.9|33181.9|33161.9|3
1732872390000|2024-11-29 09:26:30|33242.3|33182.3|33272.1|33212.1|33272.1|33217.1|33239.4|33182.3|2
1732872400000|2024-11-29 09:26:40|33266.6|33226.6|33277.8|33217.8|33277.8|33227.1|33237.1|33212.1|11
1732872410000|2024-11-29 09:26:50|33271.6|33231.6|33251.9|33211.9|33271.9|33231.9|33249.1|33211.9|2
1732872420000|2024-11-29 09:27:00|33247.4|33207.4|33246.9|33206.9|33247.4|33207.4|33246.9|33206.9|0
1732872430000|2024-11-29 09:27:10|33234.4|33194.4|33218.9|33178.9|33239.4|33194.4|33216.6|33176.6|10
1732872440000|2024-11-29 09:27:20|33204.6|33184.6|33211.9|33171.9|33214.6|33184.6|33204.6|33171.9|4
1732872450000|2024-11-29 09:27:30|33209.6|33169.6|33214.4|33174.4|33221.4|33181.4|33196.9|33169.1|4
1732872460000|2024-11-29 09:27:40|33201.9|33181.9|33206.6|33166.6|33206.6|33181.9|33194.4|33166.6|7
1732872470000|2024-11-29 09:27:50|33209.6|33169.6|33209.6|33169.6|33209.6|33169.6|33209.6|33169.6|0
1732872500000|2024-11-29 09:28:20|33202.1|33182.1|33202.1|33182.1|33202.1|33182.1|33202.1|33182.1|0
1732872510000|2024-11-29 09:28:30|33197.6|33177.6|33165.1|33125.1|33197.6|33177.6|33165.1|33122|37
1732872520000|2024-11-29 09:28:40|33164.9|33124.9|33143.2|33103.2|33164.9|33132.6|33143.2|33095.4|3
1732872530000|2024-11-29 09:28:50|33145.1|33105.1|33123.2|33103.2|33145.1|33105.1|33123.2|33095.4|22
1732872540000|2024-11-29 09:29:00|33122.9|33102.9|33123.2|33103.2|33125.7|33105.7|33122.9|33102.9|15
1732872550000|2024-11-29 09:29:10|33128.7|33088.7|33083.4|33043.4|33128.7|33088.7|33083.4|33043.4|19
1732872560000|2024-11-29 09:29:20|33081.2|33041.2|33065.9|33045.9|33081.2|33048.4|33065.9|33038.4|3
1732872570000|2024-11-29 09:29:30|33061.4|33041.4|33063.4|33043.4|33065.4|33045.4|33060.9|33040.9|2
1732872580000|2024-11-29 09:29:40|33063.2|33043.2|33060.9|33040.9|33063.2|33043.2|33060.9|33040.9|13
1732872590000|2024-11-29 09:29:50|33060.7|33040.7|33068.2|33048.2|33068.2|33048.2|33060.7|33040.7|6
1732872600000|2024-11-29 09:30:00|||||||||1
1732872610000|2024-11-29 09:30:10|33100.9|33040.9|33100.9|33060.9|33100.9|33060.9|33100.9|33040.9|9
1732872620000|2024-11-29 09:30:20|33088.7|33068.7|33088.7|33068.7|33088.7|33068.7|33088.7|33068.7|0
1732872630000|2024-11-29 09:30:30|33088.4|33068.4|33063.9|33043.9|33088.4|33068.4|33063.9|33043.9|4
1732872640000|2024-11-29 09:30:40|33063.7|33043.7|33063.4|33043.4|33063.7|33043.7|33063.4|33043.4|1
1732872650000|2024-11-29 09:30:50|33065.9|33045.9|33058.4|33038.4|33065.9|33045.9|33058.4|33038.4|3
1732872660000|2024-11-29 09:31:00|33056.2|33036.2|33056.2|33036.2|33056.2|33036.2|33056.2|33036.2|2
1732872670000|2024-11-29 09:31:10|33058.4|33038.4|33058.4|33038.4|33058.4|33038.4|33058.4|33038.4|0
1732872690000|2024-11-29 09:31:30|33058.9|33038.9|33110.7|33090.7|33110.7|33090.7|33058.9|33038.9|18
1732872700000|2024-11-29 09:31:40|33123.2|33103.2|33140.7|33100.7|33145.7|33120.4|33118.2|33092.6|5
1732872710000|2024-11-29 09:31:50|33123.9|33103.9|33123.2|33103.2|33130.9|33103.9|33123.2|33090.4|3
1732872720000|2024-11-29 09:32:00|33122.9|33102.9|33129.6|33109.6|33130.1|33110.1|33122.9|33102.9|6
1732872730000|2024-11-29 09:32:10|33127.4|33107.4|33135.4|33095.4|33135.4|33107.6|33127.4|33095.4|1
1732872740000|2024-11-29 09:32:20|33127.6|33107.6|33160.1|33140.1|33160.1|33140.1|33127.6|33096.7|7
1732872750000|2024-11-29 09:32:30|33157.9|33137.9|33193.7|33133.7|33193.7|33142.9|33157.9|33131.2|8
1732872760000|2024-11-29 09:32:40|33195.9|33135.9|33182.9|33162.9|33225.4|33170.9|33182.9|33133.9|13
1732872770000|2024-11-29 09:32:50|33177.9|33157.9|33175.1|33135.1|33177.9|33157.9|33173.2|33135.1|3
1732872780000|2024-11-29 09:33:00|33163.2|33123.2|33133.7|33113.7|33170.9|33123.2|33133.7|33110.7|3
1732872800000|2024-11-29 09:33:20|33130.7|33090.7|33105.4|33085.4|33130.7|33090.7|33105.4|33082.9|5
1732872810000|2024-11-29 09:33:30|33102.9|33082.9|33102.9|33082.9|33102.9|33082.9|33098.2|33078.2|1
1732872820000|2024-11-29 09:33:40|33102.6|33082.6|33102.9|33082.9|33102.9|33082.9|33098.2|33078.2|11
1732872830000|2024-11-29 09:33:50|33112.9|33092.9|33145.4|33125.4|33145.4|33125.4|33112.9|33092.9|3
1732872840000|2024-11-29 09:34:00|33145.7|33125.7|33162.9|33142.9|33165.4|33142.9|33145.7|33125.4|6
1732872850000|2024-11-29 09:34:10|33169.9|33149.9|33170.4|33130.4|33170.7|33150.4|33165.1|33130.4|4
1732872860000|2024-11-29 09:34:20|33169.9|33129.9|33163.9|33103.9|33169.9|33129.9|33163.9|33103.9|3
1732872870000|2024-11-29 09:34:30|33162.9|33102.9|33122.9|33102.9|33162.9|33113.9|33122.9|33102.9|2
1732872880000|2024-11-29 09:34:40|33130.4|33090.4|33145.4|33105.4|33147.9|33107.9|33127.9|33087.9|3
1732872890000|2024-11-29 09:34:50|33132.9|33112.9|33125.4|33105.4|33132.9|33112.9|33125.4|33105.4|7
1732872900000|2024-11-29 09:35:00|33122.9|33102.9|33125.4|33105.4|33125.4|33105.4|33122.9|33102.9|0
1732872910000|2024-11-29 09:35:10|33120.4|33100.4|33097.9|33077.9|33120.4|33100.4|33097.9|33077.9|7
1732872920000|2024-11-29 09:35:20|33092.9|33072.9|33092.9|33072.9|33092.9|33072.9|33092.9|33072.9|4
1732872930000|2024-11-29 09:35:30|33090.6|33070.6|33107.9|33087.9|33107.9|33087.9|33090.4|33070.4|6
1732872940000|2024-11-29 09:35:40|33126.6|33106.6|33127.6|33107.6|33127.6|33107.6|33126.6|33106.6|3
1732872950000|2024-11-29 09:35:50|33131.2|33111.2|33132.6|33112.6|33135.4|33115.4|33131.2|33111.2|13
1732872960000|2024-11-29 09:36:00|33140.4|33100.4|33144.4|33124.4|33144.4|33124.4|33132.6|33100.4|4
1732872970000|2024-11-29 09:36:10|33144.6|33124.6|33130.1|33110.1|33172.4|33137.4|33130.1|33110.1|3
1732872980000|2024-11-29 09:36:20|33114.6|33094.6|33099.6|33079.6|33116.3|33094.6|33099.6|33076.3|2
1732873000000|2024-11-29 09:36:40|||||||||21
1732873010000|2024-11-29 09:36:50|33098.6|33078.6|33077.4|33057.4|33100.6|33078.6|33077.4|33040.6|6
1732873020000|2024-11-29 09:37:00|33084.1|33064.1|33164.6|33124.6|33164.6|33132.4|33084.1|33064.1|10
1732873030000|2024-11-29 09:37:10|33157.1|33137.1|33164.9|33124.9|33164.9|33142.1|33157.1|33124.9|17
1732873040000|2024-11-29 09:37:20|33164.4|33124.4|33169.4|33149.4|33169.4|33149.4|33156.9|33124.4|5
1732873050000|2024-11-29 09:37:30|33166.9|33146.9|33166.9|33106.9|33169.4|33146.9|33159.4|33106.9|10
1732873060000|2024-11-29 09:37:40|33169.1|33109.1|33168.6|33108.6|33169.4|33109.4|33168.6|33108.6|2
1732873090000|2024-11-29 09:38:10|||||||||1
1732873100000|2024-11-29 09:38:20|33154.6|33114.6|33154.6|33114.6|33154.6|33114.6|33154.6|33114.6|3
1732873110000|2024-11-29 09:38:30|33149.6|33129.6|33149.6|33129.6|33149.6|33129.6|33149.6|33129.6|2
1732873120000|2024-11-29 09:38:40|33147.1|33127.1|33162.1|33142.1|33164.6|33142.1|33147.1|33124.6|6
1732873140000|2024-11-29 09:39:00|33167.1|33147.1|33167.1|33147.1|33167.1|33147.1|33167.1|33147.1|0
1732873150000|2024-11-29 09:39:10|||||||||3
1732873160000|2024-11-29 09:39:20|33160.4|33140.4|33159.6|33139.6|33160.4|33140.4|33159.6|33139.6|0
1732873170000|2024-11-29 09:39:30|33174.1|33134.1|33172.1|33152.1|33174.1|33152.1|33166.8|33134.1|2
1732873180000|2024-11-29 09:39:40|33174.6|33154.6|33180.4|33140.4|33180.4|33154.6|33172.4|33140.4|3
1732873190000|2024-11-29 09:39:50|33172.1|33152.1|33169.6|33109.6|33173.3|33152.1|33167.1|33109.6|21
1732873200000|2024-11-29 09:40:00|33170.6|33110.6|33162.1|33142.1|33170.6|33142.1|33157.1|33110.6|3
1732873230000|2024-11-29 09:40:30|33162.4|33142.4|33139.6|33119.6|33164.6|33144.6|33135.6|33115.6|10
1732873240000|2024-11-29 09:40:40|33154.1|33114.1|33139.9|33119.9|33154.3|33126.6|33139.9|33114.1|1
1732873250000|2024-11-29 09:40:50|33144.9|33124.9|33157.1|33137.1|33164.9|33137.1|33144.9|33122.4|7
1732873260000|2024-11-29 09:41:00|33157.4|33137.4|33157.4|33137.4|33157.4|33137.4|33157.4|33137.4|1
1732873270000|2024-11-29 09:41:10|||||||||1
1732873280000|2024-11-29 09:41:20|33146.2|33126.2|33097.6|33077.6|33146.2|33126.2|33097.1|33065.1|18
1732873290000|2024-11-29 09:41:30|33115.1|33075.1|33115.1|33075.1|33115.1|33075.1|33115.1|33075.1|4
1732873300000|2024-11-29 09:41:40|33119.9|33059.9|33102.6|33082.6|33119.9|33082.6|33102.1|33059.9|1
1732873310000|2024-11-29 09:41:50|33117.1|33077.1|33114.6|33094.6|33117.1|33094.6|33114.6|33077.1|2
1732873320000|2024-11-29 09:42:00|33119.9|33099.9|33117.6|33097.6|33119.9|33099.9|33115.4|33095.4|5
1732873330000|2024-11-29 09:42:10|33113.1|33093.1|33117.6|33097.6|33117.6|33097.6|33113.1|33093.1|1
1732873340000|2024-11-29 09:42:20|||||||||1
1732873350000|2024-11-29 09:42:30|33124.9|33104.9|33131.8|33111.8|33139.6|33111.8|33124.9|33099.3|6
1732873360000|2024-11-29 09:42:40|33134.3|33114.3|33149.9|33109.9|33149.9|33114.9|33134.3|33109.9|4
1732873370000|2024-11-29 09:42:50|33153.1|33093.1|33119.9|33099.9|33153.1|33113.1|33119.9|33093.1|3
1732873380000|2024-11-29 09:43:00|33117.4|33097.4|33117.4|33097.4|33117.4|33097.4|33117.4|33097.4|0
1732873400000|2024-11-29 09:43:20|33109.9|33089.9|33102.4|33082.4|33110.1|33089.9|33102.4|33070.1|2
1732873410000|2024-11-29 09:43:30|33087.6|33067.6|33084.6|33064.6|33087.6|33067.6|33084.6|33064.6|8
1732873420000|2024-11-29 09:43:40|33082.4|33062.4|33082.4|33062.4|33082.4|33062.4|33082.4|33062.4|0
1732873430000|2024-11-29 09:43:50|33082.6|33062.6|33087.4|33067.4|33087.4|33067.4|33082.6|33062.6|11
1732873440000|2024-11-29 09:44:00|33085.1|33065.1|33084.9|33064.9|33085.1|33065.1|33082.6|33062.6|3
1732873450000|2024-11-29 09:44:10|33091.8|33071.8|33091.8|33071.8|33091.8|33071.8|33091.8|33071.8|1
1732873460000|2024-11-29 09:44:20|33106.8|33086.8|33109.9|33069.9|33114.9|33086.8|33106.8|33069.9|7
1732873470000|2024-11-29 09:44:30|33102.4|33082.4|33102.4|33082.4|33102.4|33082.4|33102.4|33082.4|0
1732873480000|2024-11-29 09:44:40|||||||||1
1732873500000|2024-11-29 09:45:00|||||||||1
1732873510000|2024-11-29 09:45:10|33104.6|33084.6|33104.9|33084.9|33104.9|33084.9|33104.6|33084.6|2
1732873520000|2024-11-29 09:45:20|33107.1|33087.1|33107.4|33087.4|33107.4|33087.4|33107.1|33087.1|0
1732873530000|2024-11-29 09:45:30|33107.1|33087.1|33114.9|33074.9|33114.9|33087.1|33107.1|33074.9|3
1732873540000|2024-11-29 09:45:40|33100.4|33080.4|33099.9|33079.9|33100.4|33080.4|33099.9|33079.9|0
1732873550000|2024-11-29 09:45:50|33089.9|33069.9|33089.9|33069.9|33089.9|33069.9|33089.9|33069.9|1
1732873560000|2024-11-29 09:46:00|33073.1|33053.1|33075.4|33055.4|33077.1|33057.1|33065.9|33045.9|51
1732873570000|2024-11-29 09:46:10|33075.1|33055.1|33075.4|33055.4|33075.4|33055.4|33073.1|33053.1|0
1732873580000|2024-11-29 09:46:20|33077.9|33057.9|33082.6|33062.6|33090.4|33062.6|33077.9|33050.4|13
1732873590000|2024-11-29 09:46:30|33084.9|33064.9|33084.9|33064.9|33084.9|33064.9|33084.9|33064.9|2
1732873600000|2024-11-29 09:46:40|33082.6|33062.6|33090.4|33070.4|33090.4|33070.4|33082.6|33062.6|2
1732873610000|2024-11-29 09:46:50|33094.9|33074.9|33097.6|33077.6|33105.4|33077.6|33094.9|33065.4|2
1732873630000|2024-11-29 09:47:10|33105.4|33065.4|33090.4|33070.4|33105.4|33077.6|33090.4|33065.4|2
1732873640000|2024-11-29 09:47:20|33087.9|33067.9|33105.4|33065.4|33105.4|33067.9|33085.4|33059.8|3
1732873650000|2024-11-29 09:47:30|33093.1|33073.1|33097.6|33077.6|33097.6|33077.6|33092.9|33072.9|1
1732873660000|2024-11-29 09:47:40|33097.9|33077.9|33104.8|33084.8|33104.8|33084.8|33097.9|33077.9|4
1732873670000|2024-11-29 09:47:50|33107.6|33087.6|33105.4|33085.4|33107.9|33087.9|33105.4|33085.4|1
1732873680000|2024-11-29 09:48:00|33107.6|33087.6|33110.4|33090.4|33112.9|33092.9|33105.4|33085.4|5
1732873700000|2024-11-29 09:48:20|33110.1|33090.1|33100.4|33080.4|33110.1|33090.1|33100.4|33080.4|12
1732873720000|2024-11-29 09:48:40|33097.9|33077.9|33109.1|33089.1|33114.6|33089.1|33095.6|33074.6|10
1732873730000|2024-11-29 09:48:50|33109.6|33089.6|33109.6|33089.6|33109.6|33089.6|33109.6|33089.6|0
1732873740000|2024-11-29 09:49:00|33111.8|33091.8|33112.1|33092.1|33112.1|33092.1|33111.8|33091.8|0
1732873750000|2024-11-29 09:49:10|33146.8|33126.8|33139.8|33099.8|33149.8|33126.8|33132.3|33099.8|2
1732873760000|2024-11-29 09:49:20|33140.1|33100.1|33127.3|33107.3|33140.1|33110.1|33127.3|33100.1|5
1732873770000|2024-11-29 09:49:30|33131.8|33111.8|33134.8|33114.8|33134.8|33114.8|33131.8|33111.8|7
1732873780000|2024-11-29 09:49:40|33149.8|33109.8|33149.8|33109.8|33149.8|33109.8|33149.8|33109.8|2
1732873790000|2024-11-29 09:49:50|33162.3|33142.3|33170.1|33130.1|33170.1|33142.3|33162.3|33130.1|4
1732873800000|2024-11-29 09:50:00|33169.8|33129.8|33157.3|33137.3|33169.8|33137.3|33157.3|33129.8|1
1732873810000|2024-11-29 09:50:10|33159.6|33139.6|33159.8|33139.8|33159.8|33139.8|33159.6|33139.6|2
1732873830000|2024-11-29 09:50:30|33157.3|33137.3|33157.3|33137.3|33157.3|33137.3|33157.3|33137.3|0
1732873840000|2024-11-29 09:50:40|33149.8|33129.8|33147.3|33127.3|33149.8|33129.8|33147.3|33127.3|0
1732873850000|2024-11-29 09:50:50|33154.8|33114.8|33154.8|33114.8|33154.8|33114.8|33154.8|33114.8|1
1732873860000|2024-11-29 09:51:00|33155.1|33115.1|33154.8|33114.8|33155.1|33127.3|33147.3|33114.8|2
1732873870000|2024-11-29 09:51:10|33147.3|33127.3|33147.3|33127.3|33147.3|33127.3|33147.3|33127.3|0
1732873880000|2024-11-29 09:51:20|33154.1|33134.1|33159.6|33139.6|33159.6|33139.6|33154.1|33134.1|1
1732873890000|2024-11-29 09:51:30|33162.1|33142.1|33202.9|33142.9|33202.9|33147.3|33162.1|33142.1|14
1732873900000|2024-11-29 09:51:40|33197.6|33177.6|33203.1|33183.1|33203.1|33183.1|33197.6|33177.6|2
1732873910000|2024-11-29 09:51:50|33207.6|33187.6|33207.6|33187.6|33207.6|33187.6|33207.6|33187.6|0
1732873920000|2024-11-29 09:52:00|33212.3|33192.3|33194.8|33174.8|33212.3|33192.3|33192.6|33172.6|10
1732873930000|2024-11-29 09:52:10|33195.1|33175.1|33210.1|33190.1|33210.1|33190.1|33195.1|33175.1|1
1732873940000|2024-11-29 09:52:20|33207.6|33187.6|33207.6|33187.6|33207.6|33187.6|33207.6|33187.6|9
1732873950000|2024-11-29 09:52:30|33210.1|33190.1|33210.1|33190.1|33210.1|33190.1|33210.1|33190.1|1
1732873960000|2024-11-29 09:52:40|33212.3|33192.3|33231|33211|33238|33211|33207.6|33187.6|2
1732873970000|2024-11-29 09:52:50|33231.6|33211.6|33222.3|33202.3|33239.3|33211.6|33222.3|33199.3|1
1732873980000|2024-11-29 09:53:00|33217.3|33197.3|33239.6|33219.6|33239.6|33219.6|33217.3|33197.3|17
1732873990000|2024-11-29 09:53:10|33239.8|33219.8|33262.6|33242.6|33262.6|33242.6|33239.8|33219.8|9
1732874000000|2024-11-29 09:53:20|33252.6|33232.6|33237.6|33217.6|33252.6|33232.6|33237.6|33217.6|1
1732874010000|2024-11-29 09:53:30|33235.4|33215.4|33232.6|33212.6|33235.4|33215.4|33232.6|33212.6|2
1732874020000|2024-11-29 09:53:40|33230.6|33190.6|33208.4|33188.4|33230.6|33193.9|33208.4|33188.4|1
1732874030000|2024-11-29 09:53:50|33216.1|33176.1|33210.1|33170.1|33216.1|33182.6|33202.6|33170.1|0
1732874040000|2024-11-29 09:54:00|33197.6|33177.6|33197.6|33177.6|33197.6|33177.6|33197.6|33177.6|3
1732874060000|2024-11-29 09:54:20|33200.1|33160.1|33200.1|33160.1|33200.1|33160.1|33200.1|33160.1|1
1732874070000|2024-11-29 09:54:30|33197.9|33157.9|33182.3|33162.3|33197.9|33162.3|33182.3|33150.1|0
1732874080000|2024-11-29 09:54:40|33182.6|33162.6|33182.6|33162.6|33182.6|33162.6|33182.6|33162.6|0
1732874100000|2024-11-29 09:55:00|33177.6|33157.6|33175.1|33155.1|33177.6|33157.6|33175.1|33155.1|0
1732874110000|2024-11-29 09:55:10|33174.8|33154.8|33123.4|33103.4|33174.8|33154.8|33123.4|33103.4|35
1732874140000|2024-11-29 09:55:40|33116.6|33096.6|33120.9|33080.9|33120.9|33096.6|33115.9|33080.9|2
1732874150000|2024-11-29 09:55:50|33103.6|33083.6|33103.4|33083.4|33103.6|33083.6|33101.1|33081.1|4
1732874160000|2024-11-29 09:56:00|33103.6|33083.6|33110.6|33090.6|33110.6|33090.6|33103.6|33083.6|3
1732874170000|2024-11-29 09:56:10|33113.4|33093.4|33118.4|33098.4|33118.4|33098.4|33113.4|33093.4|8
1732874180000|2024-11-29 09:56:20|||||||||1
1732874200000|2024-11-29 09:56:40|33118.6|33098.6|33120.6|33100.6|33120.6|33100.6|33118.6|33098.6|5
1732874210000|2024-11-29 09:56:50|33123.1|33103.1|33123.1|33103.1|33123.1|33103.1|33123.1|33103.1|2
1732874220000|2024-11-29 09:57:00|33125.3|33105.3|33125.6|33105.6|33125.6|33105.6|33125.3|33105.3|0
1732874230000|2024-11-29 09:57:10|33133.1|33113.1|33133.1|33113.1|33133.4|33113.4|33133.1|33113.1|6
1732874250000|2024-11-29 09:57:30|||||||||1
1732874260000|2024-11-29 09:57:40|33133.4|33113.4|33153.1|33113.1|33153.1|33113.4|33133.4|33113.1|1
1732874270000|2024-11-29 09:57:50|33152.8|33112.8|33150.6|33110.6|33152.8|33112.8|33150.6|33110.6|5
1732874280000|2024-11-29 09:58:00|33138.1|33118.1|33138.1|33118.1|33138.1|33118.1|33138.1|33118.1|0
1732874290000|2024-11-29 09:58:10|33138.4|33118.4|33138.4|33118.4|33138.4|33118.4|33138.4|33118.4|0
1732874300000|2024-11-29 09:58:20|||||||||1
1732874310000|2024-11-29 09:58:30|33138.1|33118.1|33138.1|33118.1|33138.1|33118.1|33138.1|33118.1|0
1732874320000|2024-11-29 09:58:40|33137.6|33117.6|33137.6|33117.6|33137.6|33117.6|33137.6|33117.6|1
1732874330000|2024-11-29 09:58:50|33132.6|33112.6|33100.6|33080.6|33132.6|33112.6|33100.6|33080.6|15
1732874340000|2024-11-29 09:59:00|33103.1|33083.1|33116.1|33076.1|33116.1|33088.4|33103.1|33076.1|5
1732874350000|2024-11-29 09:59:10|33115.9|33075.9|33115.9|33075.9|33115.9|33088.1|33108.1|33075.9|0
1732874360000|2024-11-29 09:59:20|33108.1|33088.1|33108.1|33088.1|33108.1|33088.1|33108.1|33088.1|0
1732874380000|2024-11-29 09:59:40|33103.1|33083.1|33103.1|33083.1|33103.1|33083.1|33103.1|33083.1|3
1732874390000|2024-11-29 09:59:50|33100.9|33080.9|33098.6|33078.6|33100.9|33080.9|33098.6|33078.6|11
1732874400000|2024-11-29 10:00:00|33098.4|33078.4|32923.1|32903.1|33098.4|33078.4|32923.1|32903.1|107
1732874410000|2024-11-29 10:00:10|32923.4|32903.4|32916.1|32896.1|32923.4|32903.4|32916.1|32896.1|11
1732874420000|2024-11-29 10:00:20|32925.9|32905.9|32932.8|32912.8|32940.3|32912.8|32923.6|32900.3|11
1732874430000|2024-11-29 10:00:30|32933.6|32913.6|32980.9|32940.9|32980.9|32940.9|32933.6|32913.6|8
1732874440000|2024-11-29 10:00:40|32983.4|32943.4|32968.1|32948.1|33021.4|32970.6|32968.1|32943.4|2
1732874450000|2024-11-29 10:00:50|32951.6|32931.6|32923.1|32903.1|32951.6|32931.6|32923.1|32896.1|7
1732874460000|2024-11-29 10:01:00|32920.9|32900.9|32908.4|32888.4|32920.9|32900.9|32908.4|32888.4|4
1732874470000|2024-11-29 10:01:10|32898.6|32878.6|32915.9|32875.9|32915.9|32880.9|32898.4|32875.9|11
1732874480000|2024-11-29 10:01:20|32913.4|32893.4|32903.6|32883.6|32916.1|32893.4|32903.6|32876.1|4
1732874490000|2024-11-29 10:01:30|32903.4|32883.4|32889.8|32869.8|32903.4|32883.4|32880.9|32855.6|19
1732874500000|2024-11-29 10:01:40|32893.1|32873.1|32898.4|32878.4|32898.4|32878.4|32893.1|32873.1|2
1732874510000|2024-11-29 10:01:50|32874.4|32854.4|32873.1|32853.1|32874.4|32854.4|32868.1|32848.1|24
1732874520000|2024-11-29 10:02:00|32880.6|32860.6|32918.6|32898.6|32930.9|32898.6|32880.6|32855.9|25
1732874530000|2024-11-29 10:02:10|32916.1|32896.1|32918.4|32898.4|32920.9|32900.9|32915.9|32895.9|10
1732874540000|2024-11-29 10:02:20|32913.4|32893.4|32913.4|32893.4|32913.4|32893.4|32913.4|32893.4|5
1732874550000|2024-11-29 10:02:30|32917.8|32897.8|32920.9|32900.9|32920.9|32900.9|32913.9|32893.9|6
1732874560000|2024-11-29 10:02:40|32923.4|32903.4|32918.4|32898.4|32923.4|32903.4|32918.4|32898.4|2
1732874570000|2024-11-29 10:02:50|32930.6|32890.6|32918.1|32898.1|32930.6|32898.1|32918.1|32890.6|0
1732874580000|2024-11-29 10:03:00|32915.9|32895.9|32913.4|32893.4|32915.9|32895.9|32913.4|32893.4|3
1732874600000|2024-11-29 10:03:20|32941.1|32901.1|32950.9|32910.9|32950.9|32913.6|32933.6|32901.1|4
1732874610000|2024-11-29 10:03:30|32938.6|32918.6|32950.9|32930.9|32950.9|32930.9|32938.4|32918.4|2
1732874620000|2024-11-29 10:03:40|32953.4|32933.4|32948.6|32928.6|32953.4|32933.4|32948.4|32928.4|2
1732874630000|2024-11-29 10:03:50|32944.1|32924.1|32960.9|32940.9|32960.9|32940.9|32943.9|32916.4|3
1732874640000|2024-11-29 10:04:00|32967.6|32947.6|32951.1|32931.1|32968.4|32948.4|32951.1|32925.9|11
1732874650000|2024-11-29 10:04:10|32948.6|32928.6|32953.4|32913.4|32955.9|32928.6|32948.4|32913.4|0
1732874660000|2024-11-29 10:04:20|32955.9|32915.9|32948.6|32928.6|32960.9|32928.6|32940.9|32915.9|6
1732874670000|2024-11-29 10:04:30|32951.1|32931.1|32953.3|32933.3|32953.3|32933.3|32950.8|32930.8|4
1732874680000|2024-11-29 10:04:40|32954.6|32934.6|32965.8|32945.8|32965.8|32945.8|32954.6|32934.6|1
1732874690000|2024-11-29 10:04:50|32966.1|32946.1|32973.1|32953.1|32975.3|32955.3|32966.1|32946.1|2
1732874700000|2024-11-29 10:05:00|32975.3|32955.3|32985.6|32965.6|33005.6|32971.1|32973.1|32953.1|34
1732874720000|2024-11-29 10:05:20|32981.1|32961.1|32981.1|32961.1|32981.1|32961.1|32981.1|32961.1|1
1732874730000|2024-11-29 10:05:30|32980.6|32960.6|32976.1|32956.1|32980.6|32960.6|32976.1|32956.1|3
1732874740000|2024-11-29 10:05:40|32973.9|32953.9|32973.3|32953.3|32973.9|32953.9|32973.3|32953.3|31
1732874750000|2024-11-29 10:05:50|32971.1|32951.1|32971.1|32951.1|32971.1|32951.1|32971.1|32951.1|1
1732874760000|2024-11-29 10:06:00|32970.8|32950.8|32966.1|32946.1|32970.8|32950.8|32966.1|32946.1|6
1732874770000|2024-11-29 10:06:10|32965.8|32945.8|32948.3|32928.3|32965.8|32945.8|32948.3|32928.3|3
1732874780000|2024-11-29 10:06:20|32943.3|32923.3|32936.4|32916.4|32943.3|32923.3|32936.4|32916.4|17
1732874790000|2024-11-29 10:06:30|32933.6|32913.6|32901.4|32861.4|32933.6|32913.6|32893.9|32861.4|18
1732874800000|2024-11-29 10:06:40|32899.1|32859.1|32925.6|32905.6|32925.6|32905.6|32881.6|32858.9|5
1732874810000|2024-11-29 10:06:50|32923.3|32903.3|32901.6|32881.6|32931.1|32903.3|32901.6|32881.4|5
1732874820000|2024-11-29 10:07:00|32901.4|32881.4|32911.4|32871.4|32911.4|32883.9|32901.4|32871.4|4
1732874830000|2024-11-29 10:07:10|32898.9|32878.9|32891.1|32871.1|32898.9|32878.9|32888.9|32868.9|5
1732874840000|2024-11-29 10:07:20|32891.4|32871.4|32891.4|32871.4|32893.9|32873.9|32891.4|32871.4|3
1732874860000|2024-11-29 10:07:40|32891.9|32871.9|32901.4|32881.4|32901.4|32881.4|32891.9|32871.9|2
1732874870000|2024-11-29 10:07:50|32905.8|32885.8|32909.6|32869.6|32909.6|32886.4|32905.8|32869.6|1
1732874880000|2024-11-29 10:08:00|32908.9|32868.9|32888.9|32868.9|32908.9|32868.9|32888.9|32868.9|1
1732874900000|2024-11-29 10:08:20|32886.4|32866.4|32883.9|32863.9|32886.4|32866.4|32883.9|32863.9|0
1732874920000|2024-11-29 10:08:40|32881.4|32861.4|32886.4|32866.4|32886.4|32866.4|32881.4|32861.4|4
1732874930000|2024-11-29 10:08:50|32891.4|32871.4|32893.9|32873.9|32893.9|32873.9|32891.4|32871.4|2
1732874940000|2024-11-29 10:09:00|32898.3|32878.3|32901.1|32881.1|32901.1|32881.1|32898.3|32878.3|0
1732874950000|2024-11-29 10:09:10|32903.3|32883.3|32906.4|32886.4|32921.4|32889.1|32901.4|32881.4|2
1732874970000|2024-11-29 10:09:30|32903.9|32883.9|32903.9|32883.9|32903.9|32883.9|32903.9|32883.9|2
1732874980000|2024-11-29 10:09:40|32897.1|32877.1|32908.1|32888.1|32910.8|32888.1|32896.4|32870.8|1
1732874990000|2024-11-29 10:09:50|32911.1|32891.1|32899.4|32879.4|32916.9|32891.4|32899.4|32876.9|2
1732875000000|2024-11-29 10:10:00|32898.9|32878.9|32898.9|32878.9|32898.9|32878.9|32898.9|32878.9|0
1732875010000|2024-11-29 10:10:10|32901.1|32881.1|32906.1|32886.1|32906.1|32886.1|32901.1|32881.1|3
1732875020000|2024-11-29 10:10:20|32911.4|32891.4|32911.4|32891.4|32911.4|32891.4|32911.4|32891.4|1
1732875030000|2024-11-29 10:10:30|32915.8|32895.8|32914.1|32894.1|32916.4|32896.4|32914.1|32894.1|0
1732875040000|2024-11-29 10:10:40|32913.1|32893.1|32911.1|32871.1|32913.1|32893.1|32899.4|32871.1|3
1732875050000|2024-11-29 10:10:50|32898.9|32878.9|32898.9|32878.9|32898.9|32878.9|32898.9|32878.9|0
1732875080000|2024-11-29 10:11:20|32913.3|32893.3|32913.6|32893.6|32913.6|32893.6|32913.3|32893.3|3
1732875090000|2024-11-29 10:11:30|32909.1|32889.1|32908.9|32888.9|32909.1|32889.1|32908.9|32888.9|2
1732875100000|2024-11-29 10:11:40|32916.4|32876.4|32908.9|32888.9|32916.4|32888.9|32908.9|32876.4|2
1732875110000|2024-11-29 10:11:50|32906.4|32886.4|32906.1|32886.1|32911.6|32888.6|32906.1|32871.6|0
1732875120000|2024-11-29 10:12:00|32906.4|32886.4|32914.1|32894.1|32921.6|32894.1|32906.4|32881.6|3
1732875130000|2024-11-29 10:12:10|32911.4|32891.4|32913.6|32893.6|32913.6|32893.6|32911.4|32891.4|0
1732875140000|2024-11-29 10:12:20|32911.4|32891.4|32916.4|32896.4|32916.4|32896.4|32911.4|32891.4|0
1732875150000|2024-11-29 10:12:30|32918.6|32898.6|32914.1|32894.1|32918.9|32898.9|32914.1|32894.1|2
1732875160000|2024-11-29 10:12:40|32921.4|32881.4|32918.6|32898.6|32921.6|32898.6|32914.1|32881.4|2
1732875170000|2024-11-29 10:12:50|32918.9|32898.9|32918.9|32898.9|32918.9|32898.9|32918.9|32898.9|0
1732875180000|2024-11-29 10:13:00|||||||||3
1732875190000|2024-11-29 10:13:10|32921.6|32881.6|32921.6|32881.6|32921.6|32881.6|32921.6|32881.6|3
1732875200000|2024-11-29 10:13:20|32921.4|32881.4|32921.4|32881.4|32921.4|32881.4|32921.4|32881.4|0
1732875220000|2024-11-29 10:13:40|32921.3|32881.3|32921.3|32881.3|32921.3|32881.3|32921.3|32881.3|0
1732875230000|2024-11-29 10:13:50|32908.8|32888.8|32908.8|32888.8|32908.8|32888.8|32908.8|32888.8|0
1732875240000|2024-11-29 10:14:00|32913.3|32893.3|32916.1|32896.1|32916.1|32896.1|32913.3|32893.3|0
1732875250000|2024-11-29 10:14:10|32916.3|32896.3|32916.3|32896.3|32916.3|32896.3|32916.3|32896.3|0
1732875270000|2024-11-29 10:14:30|32916.1|32896.1|32916.1|32896.1|32916.1|32896.1|32916.1|32896.1|0
1732875290000|2024-11-29 10:14:50|32913.6|32893.6|32913.3|32893.3|32913.6|32893.6|32913.3|32893.3|1
1732875300000|2024-11-29 10:15:00|32906.3|32886.3|32906.3|32886.3|32906.3|32886.3|32906.3|32886.3|1
1732875330000|2024-11-29 10:15:30|32904.1|32884.1|32904.1|32884.1|32904.1|32884.1|32904.1|32884.1|1
1732875350000|2024-11-29 10:15:50|32896.9|32876.9|32896.9|32876.9|32896.9|32876.9|32896.9|32876.9|1
1732875360000|2024-11-29 10:16:00|32894.6|32874.6|32879.6|32859.6|32896.9|32876.9|32879.6|32859.6|24
1732875370000|2024-11-29 10:16:10|32877.4|32857.4|32889.1|32869.1|32889.1|32869.1|32874.6|32854.6|6
1732875380000|2024-11-29 10:16:20|32886.9|32866.9|32921.6|32861.6|32921.6|32866.9|32886.9|32861.6|1
1732875390000|2024-11-29 10:16:30|32921.9|32861.9|32896.9|32876.9|32921.9|32884.6|32896.9|32861.9|2
1732875400000|2024-11-29 10:16:40|32891.9|32871.9|32891.9|32871.9|32891.9|32871.9|32891.9|32871.9|10
1732875410000|2024-11-29 10:16:50|32884.4|32864.4|32884.4|32864.4|32884.4|32864.4|32884.4|32864.4|1
1732875420000|2024-11-29 10:17:00|32877.6|32857.6|32874.4|32854.4|32877.6|32857.6|32874.4|32854.4|2
1732875440000|2024-11-29 10:17:20|32872.1|32852.1|32871.9|32851.9|32872.1|32852.1|32871.9|32851.9|1
1732875460000|2024-11-29 10:17:40|32874.4|32854.4|32891.9|32871.9|32901.6|32873.8|32874.4|32854.4|6
1732875470000|2024-11-29 10:17:50|32889.4|32869.4|32879.4|32859.4|32889.4|32869.4|32879.4|32859.4|5
1732875480000|2024-11-29 10:18:00|32874.4|32854.4|32874.4|32854.4|32874.4|32854.4|32874.4|32854.4|0
1732875490000|2024-11-29 10:18:10|32879.4|32859.4|32874.4|32854.4|32879.4|32859.4|32874.4|32854.4|0
1732875510000|2024-11-29 10:18:30|32869.9|32849.9|32892.1|32872.1|32892.1|32872.1|32869.9|32849.6|19
1732875520000|2024-11-29 10:18:40|32894.6|32874.6|32892.1|32872.1|32894.6|32874.6|32892.1|32872.1|5
1732875530000|2024-11-29 10:18:50|32894.4|32874.4|32902.1|32882.1|32902.1|32882.1|32892.1|32872.1|4
1732875540000|2024-11-29 10:19:00|32899.9|32879.9|32897.1|32877.1|32902.1|32882.1|32897.1|32877.1|0
1732875560000|2024-11-29 10:19:20|32896.9|32876.9|32896.9|32876.9|32896.9|32876.9|32896.9|32876.9|2
1732875570000|2024-11-29 10:19:30|32896.6|32876.6|32896.6|32876.6|32896.6|32876.6|32896.6|32876.6|10
1732875580000|2024-11-29 10:19:40|32896.9|32876.9|32896.9|32876.9|32896.9|32876.9|32896.9|32876.9|0
1732875590000|2024-11-29 10:19:50|32892.4|32872.4|32891.9|32871.9|32892.4|32872.4|32891.9|32871.9|0
1732875600000|2024-11-29 10:20:00|32896.9|32876.9|32896.9|32876.9|32896.9|32876.9|32896.9|32876.9|1
1732875620000|2024-11-29 10:20:20|32891.9|32871.9|32896.9|32876.9|32896.9|32876.9|32891.9|32871.9|0
1732875630000|2024-11-29 10:20:30|32894.4|32874.4|32894.4|32874.4|32894.4|32874.4|32894.4|32874.4|0
1732875640000|2024-11-29 10:20:40|32896.9|32876.9|32899.4|32879.4|32899.4|32879.4|32894.4|32874.4|3
1732875660000|2024-11-29 10:21:00|32899.6|32879.6|32908.8|32888.8|32908.8|32888.8|32899.6|32879.6|7
1732875670000|2024-11-29 10:21:10|32904.6|32884.6|32909.1|32889.1|32909.1|32889.1|32904.6|32884.6|0
1732875680000|2024-11-29 10:21:20|32908.8|32888.8|32904.4|32884.4|32908.8|32888.8|32901.9|32881.9|2
1732875690000|2024-11-29 10:21:30|32911.9|32891.9|32921.9|32901.9|32921.9|32901.9|32911.9|32891.9|3
1732875700000|2024-11-29 10:21:40|32926.9|32906.9|32929.4|32909.4|32937.1|32909.4|32926.9|32897.1|3
1732875710000|2024-11-29 10:21:50|32924.4|32904.4|32924.4|32904.4|32926.6|32906.6|32924.4|32904.4|5
1732875720000|2024-11-29 10:22:00|32924.1|32904.1|32954.1|32934.1|32971.1|32934.1|32924.1|32904.1|29
1732875730000|2024-11-29 10:22:10|32953.8|32933.8|32948.8|32908.8|32957.1|32933.8|32948.8|32908.8|7
1732875750000|2024-11-29 10:22:30|32942.1|32902.1|32909.4|32889.4|32942.1|32904.9|32909.4|32889.4|12
1732875760000|2024-11-29 10:22:40|32904.9|32884.9|32904.1|32884.1|32904.9|32884.9|32904.1|32884.1|0
1732875770000|2024-11-29 10:22:50|32911.6|32891.6|32928.3|32888.3|32928.3|32891.6|32911.6|32886.1|4
1732875780000|2024-11-29 10:23:00|32928.6|32888.6|32914.1|32894.1|32928.6|32896.3|32914.1|32888.6|1
1732875790000|2024-11-29 10:23:10|32916.6|32896.6|32958.2|32918.2|32958.2|32918.2|32916.6|32896.6|2
1732875810000|2024-11-29 10:23:30|32959.5|32919.5|32959.5|32919.5|32959.5|32919.5|32959.5|32919.5|0
1732875820000|2024-11-29 10:23:40|32964|32924|32966.3|32926.3|32966.3|32926.3|32964|32924|5
1732875830000|2024-11-29 10:23:50|32958.6|32938.6|32958.6|32938.6|32958.6|32938.6|32958.6|32938.6|0
1732875840000|2024-11-29 10:24:00|32958.8|32938.8|32936.8|32896.8|32958.8|32938.8|32929.1|32896.8|18
1732875850000|2024-11-29 10:24:10|32924.6|32904.6|32929.3|32889.3|32931.8|32904.6|32924.6|32889.3|0
1732875870000|2024-11-29 10:24:30|32928.8|32888.8|32914.3|32894.3|32928.8|32894.3|32914.3|32888.8|3
1732875880000|2024-11-29 10:24:40|32909.3|32889.3|32901.8|32881.8|32909.3|32889.3|32901.8|32881.8|0
1732875890000|2024-11-29 10:24:50|32899.6|32879.6|32899.6|32879.6|32899.6|32879.6|32899.6|32879.6|0
1732875900000|2024-11-29 10:25:00|32899.3|32879.3|32886.8|32866.8|32899.3|32879.3|32886.8|32866.8|7
1732875910000|2024-11-29 10:25:10|32884.3|32864.3|32869.6|32849.6|32884.3|32864.3|32869.6|32849.6|2
1732875920000|2024-11-29 10:25:20|32869.3|32849.3|32869.3|32849.3|32869.3|32849.3|32869.3|32849.3|6
1732875930000|2024-11-29 10:25:30|32874.3|32854.3|32886.8|32866.8|32886.8|32866.8|32874.3|32854.3|2
1732875940000|2024-11-29 10:25:40|||||||||6
1732875960000|2024-11-29 10:26:00|32884.3|32864.3|32899.6|32859.6|32899.6|32864.3|32884.3|32859.6|0
1732875970000|2024-11-29 10:26:10|32894.1|32874.1|32897.1|32857.1|32897.4|32874.1|32894.1|32857.1|0
1732875990000|2024-11-29 10:26:30|32884.6|32864.6|32884.6|32864.6|32884.6|32864.6|32884.6|32864.6|0
1732876000000|2024-11-29 10:26:40|32886.8|32866.8|32881.8|32861.8|32886.8|32866.8|32881.8|32861.8|0
1732876020000|2024-11-29 10:27:00|||||||||1
1732876030000|2024-11-29 10:27:10|32879.3|32859.3|32879.3|32859.3|32879.3|32859.3|32879.3|32859.3|0
1732876040000|2024-11-29 10:27:20|32870.1|32850.1|32869.3|32849.3|32870.1|32850.1|32867.1|32847.1|29
1732876050000|2024-11-29 10:27:30|32880.4|32820.4|32879.3|32819.3|32880.4|32820.4|32878.1|32818.1|12
1732876060000|2024-11-29 10:27:40|32881.8|32821.8|32879.6|32819.6|32881.8|32821.8|32879.6|32819.6|3
1732876070000|2024-11-29 10:27:50|32869.1|32829.1|32817.1|32797.1|32869.1|32829.1|32817.1|32794.3|32
1732876080000|2024-11-29 10:28:00|32814.3|32794.3|32816.8|32796.8|32816.8|32796.8|32814.3|32794.3|4
1732876090000|2024-11-29 10:28:10|||||||||1
1732876100000|2024-11-29 10:28:20|32835.8|32795.8|32824.3|32804.3|32835.8|32804.3|32824.3|32795.8|3
1732876110000|2024-11-29 10:28:30|32836.8|32796.8|32824.3|32804.3|32836.8|32804.3|32824.3|32796.8|1
1732876120000|2024-11-29 10:28:40|32821.8|32801.8|32824.3|32804.3|32824.3|32804.3|32819.3|32799.3|2
1732876130000|2024-11-29 10:28:50|32836.6|32796.6|32831.8|32771.8|32836.6|32806.6|32824.3|32771.8|12
1732876140000|2024-11-29 10:29:00|32811.6|32771.6|32806.8|32786.8|32811.6|32786.8|32801.6|32771.6|3
1732876150000|2024-11-29 10:29:10|32809.3|32789.3|32807.1|32787.1|32809.3|32789.3|32807.1|32787.1|1
1732876160000|2024-11-29 10:29:20|32806.8|32786.8|32809.3|32789.3|32809.3|32789.3|32806.8|32786.8|5
1732876170000|2024-11-29 10:29:30|32814.1|32794.1|32811.6|32791.6|32814.1|32794.1|32811.6|32791.6|0
1732876180000|2024-11-29 10:29:40|32813.8|32793.8|32813.8|32793.8|32813.8|32793.8|32813.8|32793.8|0
1732876200000|2024-11-29 10:30:00|32816.1|32796.1|32816.3|32796.3|32816.3|32796.3|32816.1|32796.1|0
1732876210000|2024-11-29 10:30:10|||||||||2
1732876220000|2024-11-29 10:30:20|32818.8|32798.8|32818.8|32798.8|32818.8|32798.8|32818.8|32798.8|7
1732876230000|2024-11-29 10:30:30|32818.6|32798.6|32798.8|32778.8|32818.6|32798.6|32798.8|32778.8|1
1732876240000|2024-11-29 10:30:40|32796.6|32776.6|32803.6|32783.6|32803.8|32783.8|32796.6|32776.6|24
1732876250000|2024-11-29 10:30:50|32801.3|32781.3|32808.6|32788.6|32808.6|32788.6|32799.1|32779.1|2
1732876260000|2024-11-29 10:31:00|32811.1|32791.1|32811.1|32791.1|32811.1|32791.1|32811.1|32791.1|0
1732876270000|2024-11-29 10:31:10|32811.3|32791.3|32811.3|32791.3|32811.3|32791.3|32811.3|32791.3|0
1732876280000|2024-11-29 10:31:20|32813.8|32793.8|32816.3|32796.3|32818.6|32798.6|32813.8|32793.8|5
1732876300000|2024-11-29 10:31:40|32821.3|32801.3|32821.3|32801.3|32821.3|32801.3|32821.3|32801.3|1
1732876310000|2024-11-29 10:31:50|32818.8|32798.8|32827.8|32807.8|32835|32815|32818.8|32798.8|36
1732876320000|2024-11-29 10:32:00|32830|32810|32828|32808|32832.8|32812.8|32828|32808|1
1732876330000|2024-11-29 10:32:10|32823.3|32803.3|32813.3|32793.3|32823.3|32803.3|32813.3|32793.3|4
1732876340000|2024-11-29 10:32:20|32803.3|32783.3|32803.3|32783.3|32803.3|32783.3|32803.3|32783.3|5
1732876350000|2024-11-29 10:32:30|32805.8|32785.8|32805.8|32785.8|32805.8|32785.8|32805.8|32785.8|0
1732876360000|2024-11-29 10:32:40|32803|32783|32805.8|32785.8|32805.8|32785.8|32803|32783|6
1732876370000|2024-11-29 10:32:50|32808|32788|32808|32788|32808|32788|32808|32788|1
1732876380000|2024-11-29 10:33:00|32805.5|32785.5|32805.5|32785.5|32805.5|32785.5|32805.5|32785.5|0
1732876390000|2024-11-29 10:33:10|||||||||1
1732876400000|2024-11-29 10:33:20|32801.1|32781.1|32802.8|32782.8|32803|32783|32800.5|32780.5|9
1732876410000|2024-11-29 10:33:30|32800.5|32780.5|32739.1|32719.1|32800.5|32780.5|32739.1|32719.1|62
1732876420000|2024-11-29 10:33:40|32738.8|32718.8|32702.5|32682.5|32740.3|32720.3|32702.5|32682.5|17
1732876430000|2024-11-29 10:33:50|32705|32685|32725.5|32685.5|32725.5|32693|32705|32685|8
1732876440000|2024-11-29 10:34:00|32713|32693|32732.8|32712.8|32741.7|32721.7|32713|32685.3|11
1732876450000|2024-11-29 10:34:10|32730.5|32710.5|32715.3|32695.3|32730.5|32710.5|32712.3|32692.3|6
1732876460000|2024-11-29 10:34:20|||||||||1
1732876470000|2024-11-29 10:34:30|32720.8|32680.8|32720.3|32680.3|32720.8|32680.8|32720.3|32680.3|1
1732876480000|2024-11-29 10:34:40|32707.8|32687.8|32715.5|32675.5|32715.5|32687.8|32707.8|32675.5|12
1732876490000|2024-11-29 10:34:50|32703.3|32683.3|32715.5|32675.5|32715.5|32690.3|32703.3|32675.5|0
1732876500000|2024-11-29 10:35:00|32703|32683|32710.5|32690.5|32710.5|32690.5|32703|32683|2
1732876510000|2024-11-29 10:35:10|32722.3|32702.3|32738|32718|32750.3|32722.8|32722.3|32702.3|1
1732876520000|2024-11-29 10:35:20|32741.6|32681.6|32694.6|32674.6|32741.6|32683.8|32694.6|32671.3|26
1732876530000|2024-11-29 10:35:30|32693.8|32673.8|32691.3|32651.3|32693.8|32673.8|32688.8|32651.3|57
1732876540000|2024-11-29 10:35:40|32688.8|32668.8|32688.8|32668.8|32688.8|32668.8|32688.8|32668.8|1
1732876550000|2024-11-29 10:35:50|32701.3|32661.3|32711.3|32671.3|32711.3|32678.8|32698.8|32661.3|9
1732876560000|2024-11-29 10:36:00|32696.8|32676.8|32698.5|32678.5|32711|32678.5|32693.5|32653.5|8
1732876570000|2024-11-29 10:36:10|32713|32673|32715.5|32675.5|32715.5|32675.5|32713|32673|3
1732876580000|2024-11-29 10:36:20|32703.3|32683.3|32700.8|32660.8|32703.5|32683.5|32688.5|32660.8|12
1732876590000|2024-11-29 10:36:30|32701|32661|32706.6|32666.6|32706.6|32668.8|32688.5|32656|10
1732876600000|2024-11-29 10:36:40|32708.8|32668.8|32701|32681|32716.3|32683.8|32701|32668.8|3
1732876610000|2024-11-29 10:36:50|32698.5|32678.5|32696|32656|32698.5|32678.5|32683.5|32655.8|5
1732876620000|2024-11-29 10:37:00|32681.3|32661.3|32681|32661|32681.3|32661.3|32681|32661|4
1732876630000|2024-11-29 10:37:10|32676.6|32656.6|32686.3|32646.3|32686.3|32656.6|32673.8|32646.3|33
1732876640000|2024-11-29 10:37:20|32688.8|32648.8|32688.5|32668.5|32696.3|32668.5|32683.3|32648.8|4
1732876650000|2024-11-29 10:37:30|32686|32666|32703.5|32683.5|32703.5|32683.5|32686|32666|7
1732876660000|2024-11-29 10:37:40|||||||||1
1732876670000|2024-11-29 10:37:50|32705.8|32685.8|32698.5|32678.5|32706|32686|32698.5|32678.5|2
1732876680000|2024-11-29 10:38:00|32696|32676|32683.5|32663.5|32696|32676|32683.5|32663.5|3
1732876690000|2024-11-29 10:38:10|32686|32666|32691|32671|32691|32671|32686|32666|6
1732876710000|2024-11-29 10:38:30|32688.8|32668.8|32686|32666|32688.8|32668.8|32686|32666|2
1732876720000|2024-11-29 10:38:40|32690.5|32650.5|32671|32651|32690.5|32655.8|32671|32650.5|11
1732876730000|2024-11-29 10:38:50|||||||||1
1732876740000|2024-11-29 10:39:00|32670.8|32650.8|32668.5|32648.5|32670.8|32650.8|32668.5|32648.5|2
1732876750000|2024-11-29 10:39:10|32671|32651|32671|32651|32671|32651|32671|32651|0
1732876760000|2024-11-29 10:39:20|32670.8|32650.8|32668.5|32648.5|32670.8|32650.8|32668.5|32648.5|1
1732876770000|2024-11-29 10:39:30|||||||||4
1732876800000|2024-11-29 10:40:00|32680.3|32660.3|32687|32667|32687|32667|32680.3|32660.3|18
1732876810000|2024-11-29 10:40:10|32690.8|32670.8|32691.3|32671.3|32693.8|32673.8|32690.8|32670.8|2
1732876820000|2024-11-29 10:40:20|32696|32676|32706|32686|32706|32686|32696|32676|16
1732876830000|2024-11-29 10:40:30|32708.5|32688.5|32708.5|32688.5|32708.5|32688.5|32708.5|32688.5|4
1732876840000|2024-11-29 10:40:40|32713|32693|32721|32701|32721|32701|32713|32693|5
1732876850000|2024-11-29 10:40:50|32726|32706|32726|32706|32726|32706|32726|32706|2
1732876860000|2024-11-29 10:41:00|32721.3|32701.3|32718.5|32698.5|32723.5|32703.5|32718.5|32698.5|5
1732876880000|2024-11-29 10:41:20|||||||||2
1732876890000|2024-11-29 10:41:30|32721|32701|32764|32724|32764|32724|32721|32701|21
1732876900000|2024-11-29 10:41:40|32765.8|32725.8|32765.8|32725.8|32765.8|32725.8|32765.8|32725.8|0
1732876910000|2024-11-29 10:41:50|32753.5|32733.5|32753.3|32733.3|32753.5|32733.5|32753.3|32733.3|2
1732876920000|2024-11-29 10:42:00|32755.5|32735.5|32753.3|32733.3|32765.5|32735.8|32753.3|32725.5|12
1732876930000|2024-11-29 10:42:10|32751|32731|32748.3|32728.3|32751|32731|32748.3|32728.3|0
1732876940000|2024-11-29 10:42:20|32746|32726|32745.8|32725.8|32746|32726|32745.8|32725.8|1
1732876950000|2024-11-29 10:42:30|32748|32728|32743.3|32723.3|32755.8|32728|32741|32715.8|7
1732876970000|2024-11-29 10:42:50|32755.5|32715.5|32755.5|32715.5|32755.5|32715.5|32755.5|32715.5|0
1732876990000|2024-11-29 10:43:10|32743.3|32723.3|32743.3|32723.3|32743.3|32723.3|32743.3|32723.3|0
1732877000000|2024-11-29 10:43:20|32755.5|32715.5|32755.8|32715.8|32755.8|32715.8|32755.5|32715.5|0
1732877020000|2024-11-29 10:43:40|32756.3|32716.3|32768|32728|32768|32733|32753|32716.3|2
1732877030000|2024-11-29 10:43:50|32767|32747|32767|32747|32767|32747|32767|32747|0
1732877040000|2024-11-29 10:44:00|32769.7|32749.7|32769.7|32749.7|32769.7|32749.7|32769.7|32749.7|6
1732877050000|2024-11-29 10:44:10|32772|32752|32773.5|32753.5|32775.8|32755.8|32772|32752|5
1732877070000|2024-11-29 10:44:30|32773.3|32753.3|32771|32751|32773.3|32753.3|32771|32751|2
1732877080000|2024-11-29 10:44:40|32764|32744|32764|32744|32764|32744|32764|32744|6
1732877090000|2024-11-29 10:44:50|32763|32743|32773.5|32753.5|32786.3|32753.5|32763|32743|21
1732877100000|2024-11-29 10:45:00|32771|32751|32751.3|32731.3|32771|32751|32751.3|32726.3|3
1732877110000|2024-11-29 10:45:10|32753.5|32733.5|32753.8|32733.8|32756|32736|32753.5|32733.5|0
1732877120000|2024-11-29 10:45:20|32748.8|32728.8|32748.8|32728.8|32748.8|32728.8|32748.8|32728.8|1
1732877140000|2024-11-29 10:45:40|32751|32731|32753.5|32733.5|32753.5|32733.5|32751|32731|1
1732877150000|2024-11-29 10:45:50|32758|32738|32766.3|32746.3|32766.3|32746.3|32758|32738|3
1732877160000|2024-11-29 10:46:00|32771|32751|32771|32751|32771|32751|32771|32751|1
1732877170000|2024-11-29 10:46:10|32768.3|32748.3|32768.3|32748.3|32768.3|32748.3|32768.3|32748.3|0
1732877190000|2024-11-29 10:46:30|32770.8|32750.8|32770.8|32750.8|32773.3|32753.3|32770.8|32750.8|0
1732877200000|2024-11-29 10:46:40|32773|32753|32776|32736|32796|32753.3|32768.5|32733.5|3
1732877210000|2024-11-29 10:46:50|32761.5|32741.5|32768.5|32748.5|32768.5|32748.5|32761.5|32741.5|1
1732877220000|2024-11-29 10:47:00|32768.3|32748.3|32759|32739|32768.3|32748.3|32759|32739|9
1732877230000|2024-11-29 10:47:10|32758.8|32738.8|32758.8|32738.8|32758.8|32738.8|32758.8|32738.8|0
1732877240000|2024-11-29 10:47:20|32759|32739|32759|32739|32759|32739|32759|32739|2
1732877250000|2024-11-29 10:47:30|32758.8|32738.8|32758.8|32738.8|32758.8|32738.8|32758.8|32738.8|0
1732877260000|2024-11-29 10:47:40|32763.3|32743.3|32763.8|32743.8|32763.8|32743.8|32763.3|32743.3|1
1732877290000|2024-11-29 10:48:10|32768.8|32748.8|32766.5|32746.5|32768.8|32748.8|32766.5|32746.5|1
1732877310000|2024-11-29 10:48:30|32766.3|32746.3|32766.3|32746.3|32766.3|32746.3|32766.3|32746.3|0
1732877320000|2024-11-29 10:48:40|32763.8|32743.8|32764|32744|32764|32744|32761.5|32741.5|0
1732877340000|2024-11-29 10:49:00|32766.3|32746.3|32766.3|32746.3|32766.3|32746.3|32766.3|32746.3|0
1732877350000|2024-11-29 10:49:10|||||||||1
1732877370000|2024-11-29 10:49:30|32763.8|32743.8|32763.8|32743.8|32763.8|32743.8|32763.8|32743.8|3
1732877380000|2024-11-29 10:49:40|32763.5|32743.5|32763.5|32743.5|32763.5|32743.5|32763.5|32743.5|0
1732877400000|2024-11-29 10:50:00|32763.8|32743.8|32763.8|32743.8|32763.8|32743.8|32763.8|32743.8|0
1732877410000|2024-11-29 10:50:10|32761.5|32741.5|32766.5|32726.5|32766.5|32741.5|32758.8|32726.5|35
1732877420000|2024-11-29 10:50:20|32758.8|32738.8|32761.3|32741.3|32761.3|32741.3|32758.8|32738.8|1
1732877450000|2024-11-29 10:50:50|32763.8|32743.8|32763.8|32743.8|32763.8|32743.8|32763.8|32743.8|0
1732877470000|2024-11-29 10:51:10|32764.8|32744.8|32778.8|32758.8|32778.8|32758.8|32764.8|32744.8|3
1732877490000|2024-11-29 10:51:30|||||||||4
1732877500000|2024-11-29 10:51:40|32781.3|32761.3|32781.3|32761.3|32781.3|32761.3|32781.3|32761.3|0
1732877510000|2024-11-29 10:51:50|32781.5|32761.5|32806.3|32786.3|32806.3|32786.3|32781.5|32761.5|2
1732877520000|2024-11-29 10:52:00|32813.3|32793.3|32813.3|32793.3|32813.3|32793.3|32813.3|32793.3|3
1732877530000|2024-11-29 10:52:10|32813.8|32793.8|32816.3|32796.3|32816.3|32796.3|32813.8|32793.8|0
1732877540000|2024-11-29 10:52:20|32823.8|32803.8|32848.8|32828.8|32848.8|32828.8|32823.8|32800.8|16
1732877550000|2024-11-29 10:52:30|32851|32831|32853.8|32833.8|32856.3|32836.3|32851|32831|2
1732877560000|2024-11-29 10:52:40|32849.3|32829.3|32876.3|32856.3|32880.2|32856.3|32844.3|32821.3|11
1732877570000|2024-11-29 10:52:50|32878.8|32858.8|32881|32841|32881|32858.8|32874|32841|5
1732877580000|2024-11-29 10:53:00|32864.3|32844.3|32871.3|32831.3|32871.3|32844.3|32864.3|32828.8|1
1732877610000|2024-11-29 10:53:30|32868.8|32828.8|32863.8|32843.8|32871.3|32843.8|32863.8|32828.8|4
1732877640000|2024-11-29 10:54:00|32866|32846|32866.3|32846.3|32866.3|32846.3|32866|32846|0
1732877650000|2024-11-29 10:54:10|||||||||1
1732877670000|2024-11-29 10:54:30|32846.1|32826.1|32846.1|32826.1|32846.1|32826.1|32846.1|32826.1|26
1732877680000|2024-11-29 10:54:40|32843.8|32823.8|32843.8|32823.8|32843.8|32823.8|32843.8|32823.8|0
1732877690000|2024-11-29 10:54:50|||||||||22
1732877700000|2024-11-29 10:55:00|32845.5|32825.5|32845.5|32825.5|32845.5|32825.5|32845.5|32825.5|0
1732877710000|2024-11-29 10:55:10|32845.2|32825.2|32860.5|32820.5|32860.5|32825.2|32845.2|32820.5|7
1732877720000|2024-11-29 10:55:20|32848.3|32828.3|32848.3|32828.3|32848.3|32828.3|32848.3|32828.3|0
1732877730000|2024-11-29 10:55:30|32847.7|32827.7|32847.7|32827.7|32847.7|32827.7|32847.7|32827.7|0
1732877740000|2024-11-29 10:55:40|32855.2|32835.2|32860|32820|32860|32835.2|32847.7|32820|0
1732877750000|2024-11-29 10:55:50|32830.7|32810.7|32830.7|32810.7|32830.7|32810.7|32830.7|32810.7|23
1732877760000|2024-11-29 10:56:00|32817.3|32797.3|32776.3|32756.3|32817.3|32797.3|32776.3|32756.3|16
1732877780000|2024-11-29 10:56:20|32778.5|32758.5|32778.2|32758.2|32781.3|32761.3|32778.2|32758.2|3
1732877800000|2024-11-29 10:56:40|||||||||1
1732877810000|2024-11-29 10:56:50|32778|32758|32783.5|32763.5|32783.5|32763.5|32778|32758|1
1732877820000|2024-11-29 10:57:00|32788|32768|32803|32763|32803.2|32768|32788|32763|4
1732877840000|2024-11-29 10:57:20|32805.5|32765.5|32805.5|32765.5|32805.5|32765.5|32805.5|32765.5|0
1732877860000|2024-11-29 10:57:40|32806.3|32766.3|32793.8|32773.8|32806.3|32773.8|32793.8|32766.3|2
1732877870000|2024-11-29 10:57:50|32789.3|32769.3|32788.8|32768.8|32789.3|32769.3|32788.8|32768.8|8
1732877880000|2024-11-29 10:58:00|32791|32771|32793.8|32773.8|32793.8|32773.8|32788.8|32768.8|8
1732877890000|2024-11-29 10:58:10|32801.3|32781.3|32799|32779|32801.3|32781.3|32799|32779|0
1732877910000|2024-11-29 10:58:30|32798.5|32778.5|32798.5|32778.5|32798.5|32778.5|32798.5|32778.5|0
1732877950000|2024-11-29 10:59:10|32801|32781|32796.3|32776.3|32801|32781|32796.3|32776.3|1
1732877960000|2024-11-29 10:59:20|32801|32781|32798.5|32778.5|32801|32781|32798.5|32778.5|7
1732877970000|2024-11-29 10:59:30|32796.3|32776.3|32796.3|32776.3|32796.3|32776.3|32796.3|32776.3|0
1732877980000|2024-11-29 10:59:40|32794|32774|32794|32774|32794|32774|32794|32774|0
1732877990000|2024-11-29 10:59:50|32796.3|32776.3|32792|32752|32796.3|32776.3|32789.3|32752|4
1732878020000|2024-11-29 11:00:20|32789|32749|32791.3|32751.3|32791.3|32751.3|32789|32749|0
1732878030000|2024-11-29 11:00:30|32783.5|32763.5|32783.5|32763.5|32783.5|32763.5|32783.5|32763.5|1
1732878040000|2024-11-29 11:00:40|32784|32764|32786.3|32766.3|32786.3|32766.3|32784|32764|0
1732878050000|2024-11-29 11:00:50|32788.8|32768.8|32788.8|32768.8|32788.8|32768.8|32788.8|32768.8|0
1732878060000|2024-11-29 11:01:00|32786.3|32766.3|32784|32764|32786.3|32766.3|32784|32764|1
1732878070000|2024-11-29 11:01:10|32783.8|32763.8|32783.8|32763.8|32783.8|32763.8|32783.8|32763.8|0
1732878080000|2024-11-29 11:01:20|32778.8|32758.8|32764|32744|32778.8|32758.8|32764|32744|2
1732878100000|2024-11-29 11:01:40|32763.8|32743.8|32763.8|32743.8|32763.8|32743.8|32763.8|32743.8|1
1732878140000|2024-11-29 11:02:20|32761.5|32741.5|32768.8|32748.8|32768.8|32748.8|32761.3|32741.3|10
1732878150000|2024-11-29 11:02:30|32773.2|32753.2|32776.3|32756.3|32776.3|32756.3|32773.2|32753.2|4
1732878160000|2024-11-29 11:02:40|32780.7|32760.7|32823|32803|32833|32803|32780.7|32760.7|54
1732878170000|2024-11-29 11:02:50|32830.7|32790.7|32823.2|32803.2|32830.7|32803.2|32823.2|32790.7|0
1732878180000|2024-11-29 11:03:00|32842.5|32802.5|32808.2|32788.2|32843|32808.2|32808.2|32780.7|20
1732878190000|2024-11-29 11:03:10|32816|32776|32803.2|32783.2|32816|32783.2|32803.2|32776|1
1732878200000|2024-11-29 11:03:20|||||||||2
1732878210000|2024-11-29 11:03:30|32800.7|32780.7|32748.5|32728.5|32800.7|32780.7|32746.8|32721|13
1732878220000|2024-11-29 11:03:40|32751.3|32731.3|32748.8|32728.8|32751.5|32731.5|32748.8|32728.8|2
1732878240000|2024-11-29 11:04:00|32746.3|32726.3|32746.3|32726.3|32746.3|32726.3|32743.8|32723.8|0
1732878250000|2024-11-29 11:04:10|32748.8|32728.8|32781|32741|32781|32748.8|32748.8|32728.8|5
1732878260000|2024-11-29 11:04:20|32781.3|32741.3|32776.3|32756.3|32781.5|32756.3|32776.3|32741.3|0
1732878280000|2024-11-29 11:04:40|32771.5|32751.5|32771.5|32751.5|32771.5|32751.5|32771.5|32751.5|4
1732878290000|2024-11-29 11:04:50|32771.8|32751.8|32784|32764|32784|32764|32771.8|32751.8|2
1732878330000|2024-11-29 11:05:30|32788.7|32768.7|32788.7|32768.7|32788.7|32768.7|32788.7|32768.7|7
1732878340000|2024-11-29 11:05:40|32816.2|32756.2|32821.2|32761.2|32821.2|32761.2|32816.2|32756.2|1
1732878350000|2024-11-29 11:05:50|32822.5|32762.5|32818.5|32798.5|32826.2|32798.5|32813.7|32762.5|1
1732878360000|2024-11-29 11:06:00|32818.7|32798.7|32831|32791|32831|32798.7|32818.7|32791|0
1732878370000|2024-11-29 11:06:10|32831.2|32791.2|32821.2|32801.2|32831.2|32803.7|32821.2|32791.2|0
1732878380000|2024-11-29 11:06:20|32846.2|32826.2|32828.7|32808.7|32848.7|32828.7|32828.7|32801.2|4
1732878390000|2024-11-29 11:06:30|32841|32801|32855.7|32815.7|32861|32815.7|32833.7|32801|1
1732878400000|2024-11-29 11:06:40|32844|32824|32843.7|32823.7|32844|32824|32843.7|32823.7|0
1732878420000|2024-11-29 11:07:00|32856.2|32816.2|32856|32816|32856.2|32824|32844|32816|0
1732878430000|2024-11-29 11:07:10|32848.7|32828.7|32851.2|32831.2|32851.2|32831.2|32848.7|32828.7|0
1732878440000|2024-11-29 11:07:20|32853.5|32833.5|32853.7|32833.7|32853.7|32833.7|32853.5|32833.5|0
1732878450000|2024-11-29 11:07:30|||||||||1
1732878470000|2024-11-29 11:07:50|32851.2|32831.2|32851.2|32831.2|32851.2|32831.2|32851.2|32831.2|0
1732878490000|2024-11-29 11:08:10|32853.7|32833.7|32853.7|32833.7|32853.7|32833.7|32853.7|32833.7|1
1732878500000|2024-11-29 11:08:20|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|0
1732878520000|2024-11-29 11:08:40|32846.8|32826.8|32843.7|32823.7|32846.8|32826.8|32843.7|32823.7|2
1732878530000|2024-11-29 11:08:50|||||||||3
1732878540000|2024-11-29 11:09:00|32848.2|32828.2|32848.7|32828.7|32848.7|32828.7|32848.2|32828.2|1
1732878550000|2024-11-29 11:09:10|32843.7|32823.7|32861.2|32821.2|32861.2|32823.7|32843.5|32815.5|8
1732878560000|2024-11-29 11:09:20|32849|32829|32848.7|32828.7|32849|32829|32848.7|32828.7|0
1732878570000|2024-11-29 11:09:30|32849|32829|32856.2|32836.2|32861.8|32836.2|32849|32821.2|3
1732878580000|2024-11-29 11:09:40|32856.5|32836.5|32856.5|32836.5|32856.5|32836.5|32856.5|32836.5|0
1732878590000|2024-11-29 11:09:50|32859|32839|32854|32834|32866.8|32839|32854|32826.8|0
1732878600000|2024-11-29 11:10:00|32866.5|32826.5|32866.5|32826.5|32866.5|32826.5|32866.5|32826.5|0
1732878610000|2024-11-29 11:10:10|32866.2|32826.2|32859|32839|32866.8|32839|32859|32826.2|1
1732878620000|2024-11-29 11:10:20|32854|32834|32871.2|32831.2|32871.2|32836.5|32854|32831.2|5
1732878640000|2024-11-29 11:10:40|32873.7|32833.7|32873.7|32833.7|32873.7|32833.7|32873.7|32833.7|1
1732878670000|2024-11-29 11:11:10|32873.2|32833.2|32854|32834|32873.2|32834|32854|32828.5|3
1732878680000|2024-11-29 11:11:20|32851.2|32831.2|32848.7|32828.7|32856.5|32831.2|32848.7|32816.5|0
1732878690000|2024-11-29 11:11:30|||||||||1
1732878700000|2024-11-29 11:11:40|32856.5|32816.5|32856.2|32816.2|32856.5|32816.5|32856.2|32816.2|0
1732878710000|2024-11-29 11:11:50|32843.7|32823.7|32846.5|32786.5|32846.5|32823.7|32841.2|32786.5|14
1732878720000|2024-11-29 11:12:00|32845.2|32785.2|32804.5|32784.5|32845.2|32789|32804.5|32782.7|3
1732878730000|2024-11-29 11:12:10|32807|32787|32814.3|32794.3|32816.8|32796.8|32807|32787|5
1732878740000|2024-11-29 11:12:20|32822|32782|32814.3|32794.3|32822|32794.3|32809.3|32781.8|1
1732878750000|2024-11-29 11:12:30|32816.8|32796.8|32816.8|32796.8|32816.8|32796.8|32816.8|32796.8|6
1732878760000|2024-11-29 11:12:40|32814|32794|32814|32794|32821.8|32794|32813.7|32781.8|12
1732878770000|2024-11-29 11:12:50|32812|32792|32812|32792|32812|32792|32812|32792|14
1732878780000|2024-11-29 11:13:00|32811.8|32791.8|32811.8|32791.8|32811.8|32791.8|32809.3|32789.3|3
1732878790000|2024-11-29 11:13:10|32809.5|32789.5|32812|32792|32812|32792|32809.3|32789.3|4
1732878800000|2024-11-29 11:13:20|32818.7|32798.7|32824.5|32804.5|32826.8|32806.8|32818.7|32798.7|11
1732878820000|2024-11-29 11:13:40|32824|32804|32824|32804|32824|32804|32824|32804|2
1732878840000|2024-11-29 11:14:00|32823|32803|32814|32794|32823|32803|32814|32794|7
1732878850000|2024-11-29 11:14:10|32813.7|32793.7|32813.7|32793.7|32813.7|32793.7|32813.7|32793.7|0
1732878860000|2024-11-29 11:14:20|32819.3|32799.3|32816.8|32796.8|32819.3|32799.3|32816.8|32796.8|0
1732878870000|2024-11-29 11:14:30|32821.2|32801.2|32821.8|32801.8|32821.8|32801.8|32821.2|32801.2|2
1732878900000|2024-11-29 11:15:00|32819.3|32799.3|32819.3|32799.3|32819.3|32799.3|32819.3|32799.3|0
1732878910000|2024-11-29 11:15:10|32811.8|32791.8|32809.3|32789.3|32811.8|32791.8|32809.3|32789.3|0
1732878920000|2024-11-29 11:15:20|32806.8|32786.8|32813.7|32793.7|32813.7|32793.7|32806.8|32786.8|1
1732878930000|2024-11-29 11:15:30|32826.5|32786.5|32826.8|32786.8|32826.8|32786.8|32826.5|32786.5|0
1732878960000|2024-11-29 11:16:00|32819.3|32799.3|32819.3|32799.3|32819.3|32799.3|32819.3|32799.3|0
1732878970000|2024-11-29 11:16:10|32819.2|32799.2|32819.2|32799.2|32821.5|32801.5|32819.2|32799.2|0
1732878980000|2024-11-29 11:16:20|32821.5|32801.5|32821.5|32801.5|32821.5|32801.5|32821.5|32801.5|0
1732878990000|2024-11-29 11:16:30|32821.7|32801.7|32828.7|32808.7|32828.7|32808.7|32821.7|32801.7|15
1732879000000|2024-11-29 11:16:40|32818.7|32798.7|32806.2|32786.2|32818.7|32798.7|32806.2|32786.2|9
1732879010000|2024-11-29 11:16:50|32796.7|32776.7|32804|32784|32804|32784|32796.7|32776.7|31
1732879020000|2024-11-29 11:17:00|32804.2|32784.2|32804.2|32784.2|32804.2|32784.2|32804.2|32784.2|0
1732879030000|2024-11-29 11:17:10|32821.7|32781.7|32819.2|32799.2|32821.7|32799.2|32814.2|32781.7|4
1732879050000|2024-11-29 11:17:30|32821.5|32801.5|32826.5|32786.5|32826.5|32801.5|32821.5|32786.5|1
1732879090000|2024-11-29 11:18:10|32826.2|32786.2|32809|32789|32826.2|32789.2|32809|32786.2|1
1732879110000|2024-11-29 11:18:30|32808.7|32788.7|32809|32789|32809|32789|32808.7|32788.7|0
1732879120000|2024-11-29 11:18:40|32809.2|32789.2|32809.2|32789.2|32809.2|32789.2|32809.2|32789.2|2
1732879130000|2024-11-29 11:18:50|32816.5|32776.5|32799.2|32779.2|32816.5|32779.2|32799.2|32776.5|2
1732879140000|2024-11-29 11:19:00|32811.5|32771.5|32816.5|32776.5|32816.5|32784.2|32803.7|32771.5|0
1732879180000|2024-11-29 11:19:40|32808.7|32788.7|32804.2|32784.2|32816.7|32789|32804.2|32776.7|0
1732879210000|2024-11-29 11:20:10|32816.5|32776.5|32816.2|32776.2|32816.5|32776.5|32816.2|32776.2|0
1732879230000|2024-11-29 11:20:30|32804|32784|32799|32779|32804|32784|32799|32779|1
1732879240000|2024-11-29 11:20:40|32806.5|32766.5|32794|32774|32806.5|32774|32794|32766.5|4
1732879250000|2024-11-29 11:20:50|32797|32777|32799.2|32779.2|32806.7|32779.2|32797|32766.7|12
1732879260000|2024-11-29 11:21:00|||||||||1
1732879270000|2024-11-29 11:21:10|32801.5|32781.5|32801.7|32781.7|32801.7|32781.7|32801.5|32781.5|2
1732879280000|2024-11-29 11:21:20|||||||||1
1732879290000|2024-11-29 11:21:30|32802|32782|32806.7|32786.7|32806.7|32786.7|32802|32782|2
1732879300000|2024-11-29 11:21:40|32809.2|32789.2|32809.2|32789.2|32809.2|32789.2|32809.2|32789.2|0
1732879310000|2024-11-29 11:21:50|32806.7|32786.7|32806.7|32786.7|32806.7|32786.7|32806.7|32786.7|0
1732879320000|2024-11-29 11:22:00|32811.7|32791.7|32811.7|32791.7|32811.7|32791.7|32809|32789|4
1732879330000|2024-11-29 11:22:10|32809.2|32789.2|32814|32794|32814|32794|32806.7|32786.7|0
1732879360000|2024-11-29 11:22:40|32821.5|32781.5|32814|32794|32821.5|32794|32814|32781.5|0
1732879390000|2024-11-29 11:23:10|32811.7|32791.7|32814|32794|32814|32794|32811.7|32791.7|0
1732879410000|2024-11-29 11:23:30|32816.2|32796.2|32816.2|32796.2|32816.2|32796.2|32816.2|32796.2|5
1732879420000|2024-11-29 11:23:40|32820.7|32800.7|32806.5|32786.5|32824.2|32804.2|32806.5|32786.5|19
1732879430000|2024-11-29 11:23:50|32806.2|32786.2|32801.7|32781.7|32806.2|32786.2|32801.7|32781.7|2
1732879460000|2024-11-29 11:24:20|32812.9|32792.9|32814.2|32794.2|32814.2|32794.2|32812.9|32792.9|0
1732879470000|2024-11-29 11:24:30|32814.5|32794.5|32831.5|32791.5|32831.5|32799.5|32814.5|32791.5|0
1732879480000|2024-11-29 11:24:40|32817|32797|32811.7|32791.7|32817|32797|32811.7|32791.7|5
1732879490000|2024-11-29 11:24:50|32806.7|32786.7|32806.7|32786.7|32806.7|32786.7|32806.7|32786.7|1
1732879510000|2024-11-29 11:25:10|32809|32789|32809.2|32789.2|32809.2|32789.2|32809|32789|0
1732879520000|2024-11-29 11:25:20|32804.8|32784.8|32745.3|32725.3|32804.8|32784.8|32745.3|32725.3|10
1732879530000|2024-11-29 11:25:30|32742.5|32722.5|32732.3|32712.3|32742.5|32722.5|32732.3|32712.3|3
1732879540000|2024-11-29 11:25:40|32737|32717|32722.3|32682.3|32747.5|32717|32714.8|32682.3|5
1732879550000|2024-11-29 11:25:50|32724.8|32684.8|32736.7|32696.7|32736.7|32704.5|32724.5|32684.8|3
1732879560000|2024-11-29 11:26:00|32729|32709|32738.7|32718.7|32738.7|32718.7|32729|32709|19
1732879570000|2024-11-29 11:26:10|32740.3|32720.3|32749.5|32729.5|32749.5|32729.5|32740.3|32720.3|0
1732879580000|2024-11-29 11:26:20|32742|32722|32710|32690|32752.8|32722|32710|32687|0
1732879590000|2024-11-29 11:26:30|32709.5|32689.5|32709.5|32689.5|32709.5|32689.5|32709.5|32689.5|1
1732879600000|2024-11-29 11:26:40|32712|32692|32692|32672|32712|32692|32692|32672|21
1732879610000|2024-11-29 11:26:50|32689.5|32669.5|32689.5|32669.5|32689.5|32669.5|32689.5|32669.5|2
1732879620000|2024-11-29 11:27:00|32692|32672|32692|32672|32692|32672|32692|32672|4
1732879630000|2024-11-29 11:27:10|||||||||1
1732879660000|2024-11-29 11:27:40|32692.2|32672.2|32692.2|32672.2|32692.2|32672.2|32692.2|32672.2|0
1732879670000|2024-11-29 11:27:50|||||||||1
1732879680000|2024-11-29 11:28:00|32687.2|32667.2|32687.2|32667.2|32687.2|32667.2|32677.8|32657.8|3
1732879690000|2024-11-29 11:28:10|32692.2|32672.2|32684.7|32664.7|32697.2|32677.2|32684.7|32657.2|3
1732879700000|2024-11-29 11:28:20|32697.2|32657.2|32677.2|32657.2|32697.2|32664.7|32677.2|32657|29
1732879720000|2024-11-29 11:28:40|32672.5|32652.5|32619.7|32599.7|32672.5|32652.5|32614.7|32579.6|64
1732879730000|2024-11-29 11:28:50|32627.2|32587.2|32622.5|32582.5|32627.2|32595|32614.7|32582.5|0
1732879740000|2024-11-29 11:29:00|32622.2|32582.2|32622.2|32582.2|32622.2|32582.2|32622.2|32582.2|0
1732879750000|2024-11-29 11:29:10|32614.7|32594.7|32567.8|32547.8|32614.7|32594.7|32567.8|32547.8|5
1732879760000|2024-11-29 11:29:20|32560|32540|32582.2|32542.2|32582.2|32542.2|32560|32532.2|8
1732879770000|2024-11-29 11:29:30|32569.7|32549.7|32577.2|32537.2|32577.2|32549.7|32569.7|32537.2|1
1732879780000|2024-11-29 11:29:40|32582.8|32522.8|32602.2|32562.2|32604.7|32567.2|32561.7|32522|4
1732879790000|2024-11-29 11:29:50|32604.7|32564.7|32599.7|32579.7|32604.7|32579.7|32597.2|32562.2|1
1732879800000|2024-11-29 11:30:00|32599.5|32579.5|32602.2|32562.2|32604.7|32579.5|32589.7|32562.2|3
1732879810000|2024-11-29 11:30:10|32599.7|32559.7|32579.7|32539.7|32599.7|32562.8|32577.2|32527.5|13
1732879820000|2024-11-29 11:30:20|32574.7|32534.7|32567.2|32527.2|32574.7|32534.7|32567.2|32527.2|2
1732879830000|2024-11-29 11:30:30|32567|32527|32574.7|32534.7|32574.7|32534.7|32567|32527|2
1732879840000|2024-11-29 11:30:40|32577|32537|32577.2|32537.2|32577.2|32537.2|32577|32537|1
1732879850000|2024-11-29 11:30:50|32564.7|32544.7|32567.2|32527.2|32567.2|32544.7|32562.2|32527.2|0
1732879870000|2024-11-29 11:31:10|32567|32527|32567.5|32527.5|32567.5|32539.7|32559.7|32527|2
1732879880000|2024-11-29 11:31:20|32567|32527|32567.2|32527.2|32567.2|32539.7|32559.7|32527|2
1732879890000|2024-11-29 11:31:30|32554.7|32534.7|32554.7|32534.7|32554.7|32534.7|32554.7|32534.7|8
1732879900000|2024-11-29 11:31:40|32557.2|32537.2|32557.2|32537.2|32557.2|32537.2|32557.2|32537.2|2
1732879910000|2024-11-29 11:31:50|32559.7|32539.7|32559.7|32539.7|32559.7|32539.7|32559.7|32539.7|0
1732879920000|2024-11-29 11:32:00|32562.2|32542.2|32562.2|32542.2|32562.2|32542.2|32562.2|32542.2|2
1732879930000|2024-11-29 11:32:10|32564.7|32544.7|32577|32537|32577|32544.7|32559.7|32534.5|2
1732879950000|2024-11-29 11:32:30|32569.5|32549.5|32569.5|32549.5|32569.5|32549.5|32569.5|32549.5|4
1732879960000|2024-11-29 11:32:40|32577|32537|32577|32537|32577|32537|32577|32537|2
1732879970000|2024-11-29 11:32:50|32574.7|32534.7|32574.5|32534.5|32574.7|32534.7|32574.5|32534.5|0
1732879980000|2024-11-29 11:33:00|32604|32564|32594.2|32574.2|32604|32574.2|32594.2|32564|12
1732879990000|2024-11-29 11:33:10|32598.7|32578.7|32600.7|32540.7|32600.7|32578.7|32594.2|32540.7|7
1732880000000|2024-11-29 11:33:20|32584|32544|32584.5|32544.5|32584.5|32544.5|32582|32542|1
1732880030000|2024-11-29 11:33:50|32587|32547|32582|32542|32587|32547|32582|32542|17
1732880040000|2024-11-29 11:34:00|32569.5|32549.5|32569.5|32549.5|32569.5|32549.5|32569.5|32549.5|1
1732880060000|2024-11-29 11:34:20|32582|32542|32582.5|32542.5|32584.5|32544.5|32582|32542|1
1732880070000|2024-11-29 11:34:30|32570.3|32550.3|32572.5|32552.5|32572.5|32552.5|32570.3|32550.3|1
1732880080000|2024-11-29 11:34:40|32574.7|32554.7|32596.7|32556.7|32596.7|32562.2|32574.7|32554.7|4
1732880090000|2024-11-29 11:34:50|32601.5|32561.5|32595.9|32575.9|32601.5|32575.9|32595.9|32561.5|0
1732880100000|2024-11-29 11:35:00|32596.5|32576.5|32572.2|32552.2|32596.5|32576.5|32572.2|32552|7
1732880110000|2024-11-29 11:35:10|32569.7|32549.7|32577.2|32557.2|32577.2|32557.2|32569.7|32549.7|1
1732880120000|2024-11-29 11:35:20|32579.7|32559.7|32579.5|32559.5|32579.7|32559.7|32579.5|32559.5|1
1732880130000|2024-11-29 11:35:30|32584.7|32564.7|32584.7|32564.7|32584.7|32564.7|32584.7|32564.7|0
1732880140000|2024-11-29 11:35:40|32584|32564|32577.2|32557.2|32584|32564|32577.2|32557.2|1
1732880160000|2024-11-29 11:36:00|32584.7|32564.7|32585.5|32565.5|32592.2|32572.2|32584.7|32564.7|18
1732880170000|2024-11-29 11:36:10|32584.7|32564.7|32584.7|32564.7|32584.7|32564.7|32584.7|32564.7|1
1732880190000|2024-11-29 11:36:30|32582.2|32562.2|32582.2|32562.2|32582.2|32562.2|32582.2|32562.2|1
1732880200000|2024-11-29 11:36:40|32589.7|32569.7|32589.7|32569.7|32589.7|32569.7|32589.7|32569.7|0
1732880210000|2024-11-29 11:36:50|32590.3|32570.3|32597|32577|32597|32577|32590.3|32570.3|1
1732880230000|2024-11-29 11:37:10|32601.4|32581.4|32602|32582|32602|32582|32601.4|32581.4|3
1732880240000|2024-11-29 11:37:20|32612.2|32592.2|32617.2|32597.2|32617.2|32597.2|32612.2|32592.2|2
1732880260000|2024-11-29 11:37:40|32617.5|32597.5|32629.7|32609.7|32629.7|32609.7|32617.5|32597.5|2
1732880270000|2024-11-29 11:37:50|32629.5|32609.5|32627.2|32607.2|32629.5|32609.5|32627.2|32607.2|1
1732880280000|2024-11-29 11:38:00|32624.7|32604.7|32624.7|32604.7|32624.7|32604.7|32624.7|32604.7|1
1732880290000|2024-11-29 11:38:10|32620.3|32600.3|32619.7|32599.7|32620.3|32600.3|32619.7|32599.7|0
1732880300000|2024-11-29 11:38:20|32624.7|32604.7|32624.7|32604.7|32627.2|32607.2|32624.7|32604.7|6
1732880350000|2024-11-29 11:39:10|32618|32598|32610|32590|32618|32598|32610|32590|5
1732880370000|2024-11-29 11:39:30|32619.7|32599.7|32614.7|32594.7|32627.2|32599.7|32614.7|32587|1
1732880420000|2024-11-29 11:40:20|||||||||1
1732880430000|2024-11-29 11:40:30|32609.7|32589.7|32609.7|32589.7|32609.7|32589.7|32609.7|32589.7|0
1732880440000|2024-11-29 11:40:40|||||||||1
1732880460000|2024-11-29 11:41:00|||||||||2
1732880480000|2024-11-29 11:41:20|32602.2|32582.2|32599.7|32579.7|32602.2|32582.2|32599.7|32579.7|0
1732880500000|2024-11-29 11:41:40|32594.7|32574.7|32597.2|32577.2|32597.2|32577.2|32594.7|32574.7|3
1732880510000|2024-11-29 11:41:50|32594.7|32574.7|32597.2|32577.2|32597.2|32577.2|32594.7|32574.7|2
1732880520000|2024-11-29 11:42:00|32599.5|32579.5|32614.7|32594.7|32614.7|32594.7|32599.5|32579.5|1
1732880530000|2024-11-29 11:42:10|32621.4|32601.4|32631.2|32611.2|32631.2|32611.2|32621.4|32601.4|4
1732880540000|2024-11-29 11:42:20|32644.5|32624.5|32644.5|32624.5|32644.5|32624.5|32644.5|32624.5|0
1732880550000|2024-11-29 11:42:30|32644.7|32624.7|32667.2|32627.2|32667.2|32627.2|32644.7|32624.7|7
1732880560000|2024-11-29 11:42:40|32650.5|32630.5|32657.5|32617.5|32657.5|32630.5|32645.5|32617.5|6
1732880570000|2024-11-29 11:42:50|32654.7|32614.7|32654.5|32614.5|32654.7|32614.7|32654.5|32614.5|0
1732880580000|2024-11-29 11:43:00|32654.2|32614.2|32649.7|32609.7|32654.2|32614.2|32649.7|32609.7|0
1732880590000|2024-11-29 11:43:10|32652|32612|32654.7|32634.7|32654.7|32634.7|32652|32612|2
1732880610000|2024-11-29 11:43:30|32659.2|32639.2|32654.7|32634.7|32659.7|32639.7|32654.7|32634.7|0
1732880630000|2024-11-29 11:43:50|32681.4|32621.4|32699.7|32659.7|32709.7|32659.7|32681.4|32621.4|18
1732880640000|2024-11-29 11:44:00|32697.2|32657.2|32659.7|32639.7|32699.7|32659.7|32659.7|32639.7|5
1732880650000|2024-11-29 11:44:10|32672|32632|32672.2|32632.2|32672.2|32632.2|32672|32632|1
1732880670000|2024-11-29 11:44:30|32667.2|32647.2|32667.2|32647.2|32667.2|32647.2|32667.2|32647.2|1
1732880710000|2024-11-29 11:45:10|32666.7|32646.7|32677.7|32617.7|32677.7|32646.7|32666.7|32617.7|4
1732880720000|2024-11-29 11:45:20|32663.3|32623.3|32648.9|32628.9|32663.3|32634.2|32647.2|32622.2|9
1732880730000|2024-11-29 11:45:30|32646.4|32626.4|32626.7|32586.7|32646.7|32626.4|32619.2|32586.7|7
1732880740000|2024-11-29 11:45:40|32627|32587|32627|32587|32627|32599.2|32619.2|32587|1
1732880750000|2024-11-29 11:45:50|32619.2|32599.2|32619.2|32599.2|32619.2|32599.2|32619.2|32599.2|0
1732880770000|2024-11-29 11:46:10|32616.7|32596.7|32619.2|32599.2|32619.2|32599.2|32616.7|32596.7|0
1732880780000|2024-11-29 11:46:20|32614.7|32594.7|32614.2|32594.2|32626.4|32594.7|32614.2|32586.4|0
1732880800000|2024-11-29 11:46:40|32621.7|32581.7|32626.7|32586.7|32626.7|32586.7|32621.7|32581.7|0
1732880810000|2024-11-29 11:46:50|32623.9|32583.9|32599.2|32579.2|32624.2|32584.2|32599.2|32579.2|1
1732880820000|2024-11-29 11:47:00|32597|32577|32597|32577|32597|32577|32597|32577|2
1732880830000|2024-11-29 11:47:10|32594.5|32574.5|32597|32577|32597.2|32577.2|32594.5|32574.5|19
1732880840000|2024-11-29 11:47:20|32597.2|32577.2|32597.2|32577.2|32597.2|32577.2|32597.2|32577.2|1
1732880860000|2024-11-29 11:47:40|32594.7|32574.7|32594.7|32574.7|32594.7|32574.7|32594.7|32574.7|0
1732880880000|2024-11-29 11:48:00|32597|32577|32597.2|32577.2|32597.2|32577.2|32597|32577|0
1732880890000|2024-11-29 11:48:10|32616.7|32576.7|32609.2|32589.2|32616.7|32589.2|32609.2|32576.7|1
1732880900000|2024-11-29 11:48:20|32611.4|32591.4|32611.7|32591.7|32611.7|32591.7|32611.4|32591.4|0
1732880910000|2024-11-29 11:48:30|32609.2|32589.2|32609.2|32589.2|32609.2|32589.2|32609.2|32589.2|0
1732880920000|2024-11-29 11:48:40|32602.2|32582.2|32592.2|32572.2|32602.2|32582.2|32589.7|32569.7|12
1732880940000|2024-11-29 11:49:00|32590|32570|32594.7|32574.7|32594.7|32574.7|32589.7|32569.7|4
1732880950000|2024-11-29 11:49:10|32602.2|32582.2|32627.2|32607.2|32629.7|32609.7|32602.2|32577.2|2
1732880960000|2024-11-29 11:49:20|32632.2|32612.2|32632.2|32612.2|32632.2|32612.2|32629.7|32609.7|0
1732880970000|2024-11-29 11:49:30|32629.7|32609.7|32632.2|32612.2|32632.2|32612.2|32629.7|32609.7|1
1732880980000|2024-11-29 11:49:40|32634.7|32614.7|32634.7|32614.7|32634.7|32614.7|32634.7|32614.7|0
1732880990000|2024-11-29 11:49:50|32644.2|32624.2|32644.7|32624.7|32644.7|32624.7|32644.2|32624.2|141
1732881000000|2024-11-29 11:50:00|32657.2|32617.2|32651.9|32631.9|32657.2|32631.9|32644.7|32617.2|1
1732881010000|2024-11-29 11:50:10|32652.2|32632.2|32654.7|32634.7|32654.7|32634.7|32652.2|32632.2|1
1732881020000|2024-11-29 11:50:20|||||||||1
1732881060000|2024-11-29 11:51:00|32659.7|32639.7|32659.7|32639.7|32659.7|32639.7|32659.7|32639.7|2
1732881080000|2024-11-29 11:51:20|||||||||1
1732881090000|2024-11-29 11:51:30|32660|32640|32660|32640|32660|32640|32660|32640|5
1732881100000|2024-11-29 11:51:40|32659.7|32639.7|32656.9|32636.9|32659.7|32639.7|32656.9|32636.9|2
1732881110000|2024-11-29 11:51:50|32654.2|32634.2|32662.2|32642.2|32662.2|32642.2|32654.2|32634.2|1
1732881120000|2024-11-29 11:52:00|32666.7|32646.7|32667.2|32647.2|32667.2|32647.2|32666.7|32646.7|0
1732881130000|2024-11-29 11:52:10|32669.4|32649.4|32669.7|32649.7|32669.7|32649.7|32669.4|32649.4|1
1732881140000|2024-11-29 11:52:20|32667.5|32647.5|32664.7|32644.7|32667.5|32647.5|32662.2|32642.2|1
1732881170000|2024-11-29 11:52:50|32659.7|32639.7|32659.7|32639.7|32659.7|32639.7|32659.7|32639.7|1
1732881180000|2024-11-29 11:53:00|32671.9|32631.9|32654.7|32634.7|32671.9|32640|32654.7|32631.9|0
1732881190000|2024-11-29 11:53:10|32650.2|32630.2|32649.7|32629.7|32650.2|32630.2|32649.7|32629.7|0
1732881200000|2024-11-29 11:53:20|32647.2|32627.2|32647.2|32627.2|32647.2|32627.2|32647.2|32627.2|1
1732881220000|2024-11-29 11:53:40|32645|32625|32644.7|32624.7|32645|32625|32644.7|32624.7|0
1732881230000|2024-11-29 11:53:50|32649.7|32629.7|32649.7|32629.7|32652.2|32632.2|32649.7|32629.7|12
1732881250000|2024-11-29 11:54:10|32639.7|32619.7|32639.7|32619.7|32639.7|32619.7|32639.7|32619.7|1
1732881270000|2024-11-29 11:54:30|32637.2|32617.2|32639.4|32619.4|32639.4|32619.4|32637.2|32617.2|0
1732881280000|2024-11-29 11:54:40|32634.7|32614.7|32632.2|32612.2|32634.7|32614.7|32632.2|32612.2|0
1732881300000|2024-11-29 11:55:00|32634.4|32614.4|32632.2|32612.2|32634.4|32614.4|32632.2|32612.2|1
1732881310000|2024-11-29 11:55:10|32637.2|32617.2|32639.7|32619.7|32639.7|32619.7|32637.2|32617.2|1
1732881370000|2024-11-29 11:56:10|32651.9|32611.9|32652.2|32612.2|32652.2|32612.2|32651.9|32611.9|1
1732881380000|2024-11-29 11:56:20|32637.7|32617.7|32637.7|32617.7|32637.7|32617.7|32637.7|32617.7|1
1732881390000|2024-11-29 11:56:30|32637.2|32617.2|32627.7|32607.7|32637.2|32617.2|32627.7|32607.7|2
1732881400000|2024-11-29 11:56:40|32627.2|32607.2|32624.7|32604.7|32627.2|32607.2|32624.7|32604.7|0
1732881410000|2024-11-29 11:56:50|32628.5|32568.5|32597.7|32577.7|32628.5|32577.7|32597.7|32568.5|20
1732881420000|2024-11-29 11:57:00|32608.9|32588.9|32608.9|32588.9|32608.9|32588.9|32608.9|32588.9|5
1732881430000|2024-11-29 11:57:10|32610|32590|32610|32590|32610|32590|32610|32590|0
1732881440000|2024-11-29 11:57:20|32610.2|32590.2|32612.7|32592.7|32622.7|32595.2|32610.2|32582.7|0
1732881450000|2024-11-29 11:57:30|32610.5|32590.5|32602.2|32582.2|32610.5|32590.5|32600|32580|0
1732881460000|2024-11-29 11:57:40|32602.7|32582.7|32605.2|32585.2|32605.2|32585.2|32602.7|32582.7|5
1732881470000|2024-11-29 11:57:50|32615.2|32595.2|32627.5|32587.5|32627.5|32595.2|32615.2|32587.5|0
1732881480000|2024-11-29 11:58:00|32627.7|32587.7|32628|32588|32630.2|32590.2|32627.7|32587.7|0
1732881490000|2024-11-29 11:58:10|32630|32590|32625.2|32605.2|32630.2|32605.2|32622.7|32590|0
1732881500000|2024-11-29 11:58:20|32622.7|32602.7|32625.2|32605.2|32625.2|32605.2|32618|32598|3
1732881510000|2024-11-29 11:58:30|32627.5|32607.5|32630|32610|32630|32610|32627.5|32607.5|0
1732881530000|2024-11-29 11:58:50|32642.5|32602.5|32642.5|32602.5|32642.5|32602.5|32642.5|32602.5|0
1732881540000|2024-11-29 11:59:00|32630.2|32610.2|32610|32590|32630.2|32610.2|32610|32590|4
1732881560000|2024-11-29 11:59:20|32605|32585|32605|32585|32605|32585|32605|32585|0
1732881580000|2024-11-29 11:59:40|32605.2|32585.2|32605.2|32585.2|32605.2|32585.2|32605.2|32585.2|0
1732881600000|2024-11-29 12:00:00|32603|32583|32602.7|32582.7|32603|32583|32602.7|32582.7|0
1732881620000|2024-11-29 12:00:20|32599.3|32539.3|32560.2|32540.2|32599.3|32540.5|32560.2|32539.3|10
1732881630000|2024-11-29 12:00:30|32568|32528|32555.2|32535.2|32568|32537.7|32552.7|32528|10
1732881640000|2024-11-29 12:00:40|32559.9|32539.9|32564.7|32544.7|32564.9|32544.9|32559.9|32539.9|4
1732881650000|2024-11-29 12:00:50|32564.9|32544.9|32567.7|32547.7|32567.7|32547.7|32564.9|32544.9|1
1732881660000|2024-11-29 12:01:00|32582.7|32542.7|32580.2|32540.2|32582.7|32542.7|32580.2|32540.2|1
1732881670000|2024-11-29 12:01:10|32577.7|32537.7|32572.7|32552.7|32577.7|32552.7|32572.2|32537.7|1
1732881680000|2024-11-29 12:01:20|32565.2|32545.2|32570.2|32550.2|32578|32552.4|32565.2|32537.7|2
1732881700000|2024-11-29 12:01:40|32577.7|32537.7|32567.4|32547.4|32577.7|32550.2|32567.4|32537.7|0
1732881710000|2024-11-29 12:01:50|32564.9|32544.9|32567.4|32547.4|32567.4|32547.4|32564.9|32544.9|1
1732881720000|2024-11-29 12:02:00|32562.7|32542.7|32562.7|32542.7|32562.7|32542.7|32562.7|32542.7|2
1732881730000|2024-11-29 12:02:10|32552.7|32532.7|32545.2|32525.2|32552.7|32532.7|32545.2|32525.2|30
1732881740000|2024-11-29 12:02:20|32530.7|32510.7|32530.7|32510.7|32530.7|32510.7|32530.7|32510.7|1
1732881760000|2024-11-29 12:02:40|32530.5|32510.5|32530.5|32510.5|32530.5|32510.5|32530.5|32510.5|3
1732881770000|2024-11-29 12:02:50|32537.7|32517.7|32547.7|32527.7|32547.7|32527.7|32537.7|32517.7|1
1732881780000|2024-11-29 12:03:00|32540.5|32520.5|32553|32513|32553|32520.5|32540.5|32513|1
1732881790000|2024-11-29 12:03:10|32545.2|32525.2|32545.2|32525.2|32545.2|32525.2|32545.2|32525.2|2
1732881800000|2024-11-29 12:03:20|32547.4|32527.4|32547.7|32527.7|32547.7|32527.7|32547.4|32527.4|0
1732881810000|2024-11-29 12:03:30|||||||||1
1732881820000|2024-11-29 12:03:40|32550.2|32530.2|32557.7|32517.7|32557.7|32530.2|32545.2|32517.7|5
1732881830000|2024-11-29 12:03:50|32550.2|32530.2|32550.2|32530.2|32550.2|32530.2|32550.2|32530.2|0
1732881840000|2024-11-29 12:04:00|32545.2|32525.2|32540.2|32520.2|32545.2|32525.2|32540.2|32520.2|1
1732881850000|2024-11-29 12:04:10|32542.7|32522.7|32545.2|32525.2|32552.7|32525.2|32542.7|32512.7|1
1732881870000|2024-11-29 12:04:30|32557.7|32517.7|32549.9|32529.9|32557.7|32529.9|32549.9|32517.7|0
1732881880000|2024-11-29 12:04:40|32555.2|32535.2|32555.2|32535.2|32555.2|32535.2|32555.2|32535.2|0
1732881890000|2024-11-29 12:04:50|32568.5|32508.5|32540.2|32520.2|32568.5|32520.2|32540.2|32508.5|1
1732881900000|2024-11-29 12:05:00|32542.4|32522.4|32557.7|32517.7|32557.7|32529.9|32542.4|32517.4|9
1732881910000|2024-11-29 12:05:10|32545.2|32525.2|32557.7|32517.7|32557.7|32525.2|32545.2|32517.7|0
1732881920000|2024-11-29 12:05:20|32558|32518|32558|32518|32558|32518|32558|32518|0
1732881930000|2024-11-29 12:05:30|32555.2|32535.2|32562.7|32542.7|32562.7|32542.7|32555.2|32535.2|4
1732881940000|2024-11-29 12:05:40|32565.2|32545.2|32584.9|32564.9|32592.7|32564.9|32565.2|32545.2|1
1732881960000|2024-11-29 12:06:00|32585.2|32565.2|32607.4|32567.4|32607.4|32570.2|32585.2|32564.7|4
1732881970000|2024-11-29 12:06:10|32599.9|32579.9|32599.9|32579.9|32599.9|32579.9|32599.9|32579.9|0
1732881980000|2024-11-29 12:06:20|32621.9|32581.9|32612.4|32572.4|32622.2|32589.7|32604.9|32570.5|23
1732882010000|2024-11-29 12:06:50|32608|32568|32602.2|32582.2|32608|32582.2|32599.9|32567.4|1
1732882020000|2024-11-29 12:07:00|32604.4|32584.4|32605.2|32585.2|32617.4|32585.2|32604.4|32577.4|0
1732882030000|2024-11-29 12:07:10|32604.9|32584.9|32607.4|32587.4|32607.4|32587.4|32604.9|32584.9|0
1732882040000|2024-11-29 12:07:20|32607.7|32587.7|32607.4|32587.4|32607.7|32587.7|32607.4|32587.4|1
1732882050000|2024-11-29 12:07:30|32607.7|32587.7|32614.4|32594.4|32614.4|32594.4|32607.7|32587.7|5
1732882060000|2024-11-29 12:07:40|32609.9|32589.9|32600.2|32580.2|32617.7|32589.9|32600.2|32572.4|0
1732882070000|2024-11-29 12:07:50|32607.7|32567.7|32607.7|32567.7|32607.7|32567.7|32607.7|32567.7|0
1732882080000|2024-11-29 12:08:00|32607.2|32567.2|32584.9|32564.9|32607.2|32568.2|32584.9|32564.9|1
1732882100000|2024-11-29 12:08:20|32580.5|32560.5|32577.4|32557.4|32580.5|32560.5|32577.4|32557.4|0
1732882110000|2024-11-29 12:08:30|32575.2|32555.2|32565.2|32545.2|32575.2|32555.2|32565.2|32545.2|0
1732882120000|2024-11-29 12:08:40|32562.7|32542.7|32567.2|32527.2|32567.2|32542.7|32554.9|32527.2|5
1732882130000|2024-11-29 12:08:50|32559.7|32539.7|32559.7|32539.7|32559.7|32539.7|32559.7|32539.7|0
1732882150000|2024-11-29 12:09:10|32567.2|32527.2|32567.2|32527.2|32567.2|32527.2|32567.2|32527.2|0
1732882160000|2024-11-29 12:09:20|32564.9|32524.9|32547.7|32527.7|32567.2|32529.9|32547.7|32522.4|3
1732882170000|2024-11-29 12:09:30|32552.7|32512.7|32552.7|32512.7|32552.7|32512.7|32552.7|32512.7|0
1732882180000|2024-11-29 12:09:40|32552.4|32512.4|32552.4|32512.4|32552.4|32512.4|32552.4|32512.4|1
1732882190000|2024-11-29 12:09:50|32544.9|32524.9|32547.4|32527.4|32547.4|32527.4|32544.9|32524.9|6
1732882200000|2024-11-29 12:10:00|32549.7|32529.7|32557.4|32517.4|32562.2|32532.2|32549.7|32517.4|5
1732882210000|2024-11-29 12:10:10|32540.7|32520.7|32540.7|32520.7|32540.7|32520.7|32540.7|32520.7|0
1732882220000|2024-11-29 12:10:20|32572.2|32512.2|32574.4|32514.4|32574.4|32514.4|32572.2|32512.2|15
1732882230000|2024-11-29 12:10:30|32576.9|32536.9|32576.9|32536.9|32576.9|32536.9|32576.9|32536.9|1
1732882250000|2024-11-29 12:10:50|32579.1|32539.1|32564.9|32544.9|32579.7|32549.7|32564.9|32537.4|0
1732882270000|2024-11-29 12:11:10||32524.9||32524.9||32524.9||32524.9|2
1732882280000|2024-11-29 12:11:20|32563.9|32523.9|32602.2|32562.2|32602.2|32569.7|32563.9|32523.9|23
1732882290000|2024-11-29 12:11:30|32611.1|32571.1|32604.7|32584.7|32612.4|32584.7|32604.7|32571.1|1
1732882300000|2024-11-29 12:11:40|32604.9|32584.9|32612.7|32572.7|32617.2|32584.9|32604.9|32572.7|0
1732882310000|2024-11-29 12:11:50|32612.4|32572.4|32609.9|32569.9|32612.4|32572.4|32609.9|32569.9|0
1732882320000|2024-11-29 12:12:00|32612.2|32572.2|32585.2|32565.2|32617.2|32577.2|32585.2|32565.2|4
1732882330000|2024-11-29 12:12:10|32584.7|32564.7|32592.2|32552.2|32592.2|32564.7|32584.7|32548|1
1732882340000|2024-11-29 12:12:20|32574.7|32554.7|32564.9|32524.9|32577.4|32554.7|32564.9|32524.9|7
1732882350000|2024-11-29 12:12:30|32559.7|32519.7|32562.2|32522.2|32562.4|32522.4|32559.7|32519.7|0
1732882370000|2024-11-29 12:12:50|32549.9|32529.9|32552.7|32512.7|32557.4|32529.9|32549.9|32512.7|0
1732882380000|2024-11-29 12:13:00|32547.4|32527.4|32557.4|32537.4|32557.4|32537.4|32547.4|32527.4|3
1732882390000|2024-11-29 12:13:10|32564.9|32544.9|32564.9|32544.9|32564.9|32544.9|32564.9|32544.9|1
1732882400000|2024-11-29 12:13:20|32571.6|32551.6|32572.7|32552.7|32572.7|32552.7|32571.6|32551.6|2
1732882410000|2024-11-29 12:13:30|32580.2|32560.2|32597.2|32557.2|32597.2|32564.9|32580.2|32557.2|0
1732882420000|2024-11-29 12:13:40|32584.9|32564.9|32584.9|32564.9|32584.9|32564.9|32584.9|32564.9|5
1732882430000|2024-11-29 12:13:50|32587.4|32567.4|32612.2|32572.2|32626.9|32596.9|32587.4|32566.9|20
1732882440000|2024-11-29 12:14:00|32604.7|32584.7|32602.4|32582.4|32604.7|32584.7|32602.4|32582.4|1
1732882450000|2024-11-29 12:14:10|32604.9|32584.9|32607.2|32567.2|32612.4|32584.9|32599.9|32567.2|3
1732882480000|2024-11-29 12:14:40|32602.7|32562.7|32589.9|32569.9|32602.7|32569.9|32589.9|32562.2|0
1732882500000|2024-11-29 12:15:00|32597.4|32557.4|32585.2|32565.2|32597.4|32565.2|32585.2|32557.4|2
1732882510000|2024-11-29 12:15:10|32580.4|32560.4|32577.4|32557.4|32580.4|32560.4|32574.9|32554.9|3
1732882520000|2024-11-29 12:15:20|32574.9|32554.9|32574.9|32554.9|32574.9|32554.9|32574.9|32554.9|1
1732882530000|2024-11-29 12:15:30|32567.7|32547.7|32567.7|32547.7|32567.7|32547.7|32567.7|32547.7|1
1732882540000|2024-11-29 12:15:40|32560.4|32540.4|32560.2|32540.2|32560.4|32540.4|32560.2|32540.2|1
1732882550000|2024-11-29 12:15:50|32550.2|32530.2|32540.2|32520.2|32550.2|32530.2|32540.2|32520.2|6
1732882560000|2024-11-29 12:16:00|32537.9|32517.9|32527.7|32507.7|32537.9|32517.9|32527.7|32507.7|6
1732882570000|2024-11-29 12:16:10|32525.4|32505.4|32530.2|32510.2|32530.2|32510.2|32525.4|32505.4|20
1732882600000|2024-11-29 12:16:40|||||||||2
1732882610000|2024-11-29 12:16:50|32532.7|32512.7|32530.2|32510.2|32532.7|32512.7|32530.2|32510.2|1
1732882620000|2024-11-29 12:17:00|32532.7|32512.7|32527.7|32507.7|32532.7|32512.7|32527.7|32507.7|4
1732882630000|2024-11-29 12:17:10|32524.7|32504.7|32525.2|32505.2|32532.7|32505.2|32520.4|32492.7|9
1732882640000|2024-11-29 12:17:20|32520.4|32500.4|32522.9|32502.9|32522.9|32502.9|32520.4|32500.4|0
1732882650000|2024-11-29 12:17:30|32520.2|32500.2|32522.7|32502.7|32522.7|32502.7|32520.2|32500.2|0
1732882660000|2024-11-29 12:17:40|32520.2|32500.2|32525.2|32505.2|32525.2|32505.2|32517.7|32497.7|13
1732882670000|2024-11-29 12:17:50|32529.9|32509.9|32529.9|32509.9|32529.9|32509.9|32529.9|32509.9|3
1732882680000|2024-11-29 12:18:00|32532.4|32512.4|32534.9|32514.9|32534.9|32514.9|32532.4|32512.4|0
1732882690000|2024-11-29 12:18:10|32539.4|32519.4|32540.2|32520.2|32540.2|32520.2|32539.4|32519.4|0
1732882720000|2024-11-29 12:18:40|32540.4|32520.4|32545.4|32525.4|32545.4|32525.4|32540.4|32520.4|1
1732882740000|2024-11-29 12:19:00|||||||||1
1732882750000|2024-11-29 12:19:10|32557.7|32517.7|32549.9|32529.9|32557.7|32529.9|32549.9|32517.7|1
1732882770000|2024-11-29 12:19:30|32550.2|32530.2|32555.2|32535.2|32555.2|32535.2|32550.2|32530.2|0
1732882800000|2024-11-29 12:20:00|32562.9|32522.9|32555.2|32535.2|32562.9|32535.2|32555.2|32522.9|2
1732882840000|2024-11-29 12:20:40|32552.9|32532.9|32555.2|32535.2|32555.2|32535.2|32552.9|32532.9|0
1732882870000|2024-11-29 12:21:10|32560.4|32520.4|32560.4|32520.4|32560.4|32520.4|32560.4|32520.4|1
1732882890000|2024-11-29 12:21:30|32560.7|32520.7|32560.7|32520.7|32560.7|32520.7|32560.7|32520.7|0
1732882900000|2024-11-29 12:21:40|32562.9|32522.9|32570.4|32550.4|32570.4|32550.4|32562.9|32522.9|7
1732882910000|2024-11-29 12:21:50|32575.2|32555.2|32567.9|32547.9|32575.2|32555.2|32567.9|32547.9|2
1732882920000|2024-11-29 12:22:00|32567.1|32547.1|32548.5|32528.5|32567.9|32547.1|32548.5|32525.7|6
1732882930000|2024-11-29 12:22:10|32547.7|32527.7|32553.2|32513.2|32553.2|32527.7|32547.7|32510.7|0
1732882940000|2024-11-29 12:22:20|32553.5|32513.5|32553.5|32513.5|32553.5|32513.5|32553.5|32513.5|0
1732882950000|2024-11-29 12:22:30|32552.9|32512.9|32547.7|32527.7|32553.2|32527.7|32547.7|32512.9|1
1732882960000|2024-11-29 12:22:40|32549.9|32529.9|32562.1|32522.1|32562.1|32529.9|32549.9|32522.1|0
1732882970000|2024-11-29 12:22:50|32559.9|32519.9|32557.7|32517.7|32559.9|32519.9|32557.7|32517.7|0
1732882990000|2024-11-29 12:23:10|32545.4|32525.4|32545.4|32525.4|32545.4|32525.4|32545.4|32525.4|0
1732883000000|2024-11-29 12:23:20|32542.9|32522.9|32542.9|32522.9|32542.9|32522.9|32542.9|32522.9|0
1732883040000|2024-11-29 12:24:00|32547.9|32527.9|32565.4|32525.4|32577.9|32527.9|32547.9|32517.7|6
1732883060000|2024-11-29 12:24:20|32565.2|32525.2|32565.2|32525.2|32565.2|32525.2|32565.2|32525.2|1
1732883070000|2024-11-29 12:24:30|32550.7|32530.7|32542.9|32522.9|32562.9|32530.7|32542.9|32522.9|1
1732883080000|2024-11-29 12:24:40|32540.4|32520.4|32539.9|32519.9|32548.2|32520.4|32539.9|32508.2|0
1732883090000|2024-11-29 12:24:50|32548.2|32508.2|32540.4|32520.4|32548.2|32520.4|32540.4|32508.2|0
1732883100000|2024-11-29 12:25:00|32567.1|32507.1|32568.7|32508.7|32568.7|32508.7|32567.1|32507.1|2
1732883120000|2024-11-29 12:25:20|32555.4|32535.4|32555.4|32535.4|32555.4|32535.4|32555.4|32535.4|1
1732883130000|2024-11-29 12:25:30|32555.2|32535.2|32552.9|32512.9|32557.9|32535.2|32540.9|32512.9|3
1732883140000|2024-11-29 12:25:40|32540.7|32520.7|32540.2|32520.2|32540.7|32520.7|32540.2|32520.2|0
1732883170000|2024-11-29 12:26:10|32535.2|32515.2|32525.7|32505.7|32535.2|32515.2|32525.7|32505.7|6
1732883180000|2024-11-29 12:26:20|32540.4|32500.4|32530.2|32510.2|32542.7|32510.2|32530.2|32497.9|0
1732883190000|2024-11-29 12:26:30|32542.7|32502.7|32530.2|32510.2|32542.7|32510.2|32530.2|32502.7|0
1732883210000|2024-11-29 12:26:50|32542.7|32502.7|32530.2|32510.2|32542.7|32510.2|32530.2|32502.7|0
1732883250000|2024-11-29 12:27:30|32530.4|32510.4|32445.2|32425.2|32530.4|32510.4|32431.2|32408.2|10
1732883260000|2024-11-29 12:27:40|32442.9|32422.9|32425.9|32405.9|32443.4|32422.9|32425.9|32400.4|6
1732883270000|2024-11-29 12:27:50|32423.7|32403.7|32428.2|32408.2|32428.2|32408.2|32422.9|32402.9|7
1732883280000|2024-11-29 12:28:00|32425.9|32405.9|32462.7|32422.7|32462.7|32429.4|32425.4|32393.7|13
1732883290000|2024-11-29 12:28:10|32465.2|32425.2|32490.2|32470.2|32502.4|32470.2|32460.2|32425.2|9
1732883300000|2024-11-29 12:28:20|32489.9|32469.9|32504.1|32484.1|32504.1|32484.1|32489.9|32462.4|1
1732883310000|2024-11-29 12:28:30|32504.9|32484.9|32488.2|32468.2|32504.9|32484.9|32488.2|32463.2|6
1732883320000|2024-11-29 12:28:40|32487.7|32467.7|32487.7|32447.7|32487.7|32467.7|32482.7|32447.7|5
1732883330000|2024-11-29 12:28:50|32475.2|32455.2|32475.2|32455.2|32475.2|32455.2|32475.2|32455.2|0
1732883340000|2024-11-29 12:29:00|32472.7|32452.7|32470.2|32450.2|32472.7|32452.7|32470.2|32450.2|1
1732883350000|2024-11-29 12:29:10|32472.7|32452.7|32475.2|32455.2|32475.2|32455.2|32472.7|32452.7|0
1732883370000|2024-11-29 12:29:30|32472.9|32452.9|32475.2|32455.2|32475.2|32455.2|32472.9|32452.9|0
1732883380000|2024-11-29 12:29:40|32472.7|32452.7|32472.7|32452.7|32472.7|32452.7|32472.7|32452.7|0
1732883390000|2024-11-29 12:29:50|32470.4|32450.4|32467.7|32447.7|32470.4|32450.4|32467.7|32447.7|0
1732883400000|2024-11-29 12:30:00|32465.4|32445.4|32465.4|32445.4|32465.4|32445.4|32465.4|32445.4|5
1732883410000|2024-11-29 12:30:10|32462.9|32442.9|32455.2|32435.2|32462.9|32442.9|32455.2|32422.7|2
1732883420000|2024-11-29 12:30:20|32467.4|32427.4|32455.2|32435.2|32467.7|32439.9|32455.2|32427.4|0
1732883450000|2024-11-29 12:30:50|32460.7|32420.7|32460.2|32420.2|32460.7|32420.7|32460.2|32420.2|2
1732883470000|2024-11-29 12:31:10|32459.9|32419.9|32459.9|32419.9|32459.9|32419.9|32459.9|32419.9|0
1732883490000|2024-11-29 12:31:30|32445.2|32425.2|32450.2|32430.2|32450.2|32430.2|32445.2|32425.2|2
1732883500000|2024-11-29 12:31:40|32462.4|32422.4|32462.4|32422.4|32462.4|32430.2|32450.2|32422.4|0
1732883510000|2024-11-29 12:31:50|32454.6|32434.6|32517.7|32477.7|32517.7|32482.4|32454.6|32434.6|9
1732883520000|2024-11-29 12:32:00|32510.2|32490.2|32513.2|32493.2|32513.2|32493.2|32510.2|32490.2|3
1732883530000|2024-11-29 12:32:10|32515.7|32495.7|32515.7|32495.7|32515.7|32495.7|32515.7|32495.7|0
1732883540000|2024-11-29 12:32:20|32517.9|32497.9|32512.9|32492.9|32520.2|32500.2|32512.9|32492.9|3
1732883550000|2024-11-29 12:32:30|32517.4|32497.4|32517.4|32497.4|32517.4|32497.4|32517.4|32497.4|0
1732883560000|2024-11-29 12:32:40|32512.9|32492.9|32512.7|32492.7|32515.2|32495.2|32512.7|32492.7|1
1732883570000|2024-11-29 12:32:50|32515.2|32495.2|32515.2|32495.2|32515.2|32495.2|32515.2|32495.2|0
1732883580000|2024-11-29 12:33:00|32515.4|32495.4|32532.7|32492.7|32532.7|32500.2|32515.4|32492.7|1
1732883590000|2024-11-29 12:33:10|32524.9|32504.9|32525.2|32505.2|32525.2|32505.2|32524.9|32504.9|0
1732883610000|2024-11-29 12:33:30|32527.7|32507.7|32527.7|32507.7|32527.7|32507.7|32527.7|32507.7|0
1732883620000|2024-11-29 12:33:40|32540.2|32520.2|32545.1|32525.1|32552.9|32525.1|32540.2|32512.9|4
1732883640000|2024-11-29 12:34:00|32547.4|32527.4|32565.9|32525.9|32565.9|32527.6|32547.4|32524.4|12
1732883650000|2024-11-29 12:34:10|32560.4|32540.4|32557.6|32537.6|32560.4|32540.4|32557.6|32537.6|8
1732883660000|2024-11-29 12:34:20|32559.9|32539.9|32564.9|32544.9|32564.9|32544.9|32559.9|32539.9|2
1732883670000|2024-11-29 12:34:30|32560.4|32540.4|32577.1|32557.1|32577.1|32557.1|32560.4|32540.4|10
1732883680000|2024-11-29 12:34:40|32591.9|32551.9|32580.1|32560.1|32591.9|32565.1|32580.1|32551.9|5
1732883690000|2024-11-29 12:34:50|32597.6|32557.6|32592.4|32572.4|32597.6|32572.4|32589.9|32557.6|9
1732883700000|2024-11-29 12:35:00|32590.1|32570.1|32550.4|32530.4|32590.1|32570.1|32550.4|32530.4|6
1732883710000|2024-11-29 12:35:10|32547.9|32527.9|32545.1|32525.1|32550.1|32530.1|32545.1|32525.1|14
1732883720000|2024-11-29 12:35:20|32547.6|32527.6|32552.6|32512.6|32552.6|32527.6|32547.6|32512.6|4
1732883730000|2024-11-29 12:35:30|32524.7|32504.7|32524.7|32504.7|32524.7|32504.7|32524.7|32504.7|4
1732883740000|2024-11-29 12:35:40|32522.6|32502.6|32522.6|32502.6|32522.6|32502.6|32522.6|32502.6|0
1732883760000|2024-11-29 12:36:00|32520.1|32500.1|32522.6|32502.6|32522.6|32502.6|32520.1|32500.1|2
1732883770000|2024-11-29 12:36:10|32525.1|32505.1|32525.1|32505.1|32525.1|32505.1|32522.6|32502.6|1
1732883780000|2024-11-29 12:36:20|32527.4|32507.4|32522.6|32502.6|32527.6|32507.6|32522.6|32502.6|2
1732883790000|2024-11-29 12:36:30|32520.1|32500.1|32512.6|32492.6|32520.1|32500.1|32512.6|32492.6|0
1732883800000|2024-11-29 12:36:40|32518.2|32478.2|32505.1|32485.1|32518.2|32485.1|32505.1|32477.4|0
1732883810000|2024-11-29 12:36:50|32502.6|32482.6|32502.6|32482.6|32502.6|32482.6|32502.6|32482.6|1
1732883820000|2024-11-29 12:37:00|32517.1|32477.1|32517.1|32477.1|32517.1|32477.1|32517.1|32477.1|0
1732883830000|2024-11-29 12:37:10|32517.6|32477.6|32481.9|32461.9|32517.6|32477.6|32481.9|32461.9|17
1732883840000|2024-11-29 12:37:20|32487.4|32447.4|32484.1|32464.1|32487.4|32464.1|32479.6|32447.4|3
1732883850000|2024-11-29 12:37:30|32484.6|32464.6|32516.3|32496.3|32516.3|32496.3|32484.6|32457.6|14
1732883860000|2024-11-29 12:37:40|32518.8|32498.8|32547.6|32507.6|32547.6|32507.6|32518.8|32498.8|5
1732883870000|2024-11-29 12:37:50|32552.1|32512.1|32552.4|32512.4|32552.4|32512.4|32552.1|32512.1|0
1732883880000|2024-11-29 12:38:00|32539.9|32519.9|32539.9|32519.9|32552.1|32520.1|32539.9|32512.1|0
1732883890000|2024-11-29 12:38:10|32547.6|32507.6|32530.1|32510.1|32547.6|32510.9|32527.9|32507.6|1
1732883910000|2024-11-29 12:38:30|32544.6|32504.6|32544.9|32504.9|32544.9|32504.9|32544.6|32504.6|3
1732883920000|2024-11-29 12:38:40|32542.6|32502.6|32530.1|32510.1|32542.6|32510.1|32530.1|32502.6|0
1732883930000|2024-11-29 12:38:50|32537.9|32497.9|32537.9|32497.9|32537.9|32497.9|32537.9|32497.9|0
1732883940000|2024-11-29 12:39:00|32537.6|32497.6|32522.9|32502.9|32537.6|32505.1|32522.9|32497.6|0
1732883950000|2024-11-29 12:39:10|32525.1|32505.1|32522.6|32502.6|32525.1|32505.1|32522.6|32502.6|0
1732883960000|2024-11-29 12:39:20|32524.9|32504.9|32537.4|32497.4|32537.4|32505.1|32524.9|32497.4|2
1732883970000|2024-11-29 12:39:30|32537.9|32497.9|32547.9|32507.9|32547.9|32520.1|32532.4|32497.9|3
1732883980000|2024-11-29 12:39:40|32539.9|32519.9|32542.6|32502.6|32542.6|32520.1|32535.1|32502.6|1
1732883990000|2024-11-29 12:39:50|32530.1|32510.1|32530.1|32510.1|32530.1|32510.1|32530.1|32510.1|4
1732884000000|2024-11-29 12:40:00|32527.9|32507.9|32522.6|32482.6|32527.9|32507.9|32517.6|32482.6|1
1732884010000|2024-11-29 12:40:10|32510.4|32490.4|32510.1|32470.1|32512.6|32490.4|32505.1|32470.1|1
1732884020000|2024-11-29 12:40:20|32507.6|32467.6|32475.4|32455.4|32507.6|32470.1|32475.4|32447.9|3
1732884040000|2024-11-29 12:40:40|32473.2|32453.2|32472.6|32452.6|32473.2|32453.2|32472.6|32452.6|0
1732884060000|2024-11-29 12:41:00|||||||||4
1732884070000|2024-11-29 12:41:10|32470.1|32450.1|32470.1|32450.1|32470.1|32450.1|32467.6|32447.6|1
1732884080000|2024-11-29 12:41:20|32467.6|32447.6|32470.1|32450.1|32470.1|32450.1|32467.6|32447.6|3
1732884090000|2024-11-29 12:41:30|32467.9|32447.9|32472.6|32452.6|32472.6|32452.6|32467.6|32447.6|2
1732884110000|2024-11-29 12:41:50|32470.1|32450.1|32467.6|32447.6|32470.1|32450.1|32467.6|32447.6|0
1732884130000|2024-11-29 12:42:10|32470.1|32450.1|32474.9|32454.9|32474.9|32454.9|32470.1|32450.1|8
1732884140000|2024-11-29 12:42:20|32482.4|32442.4|32482.4|32442.4|32482.4|32442.4|32482.4|32442.4|0
1732884150000|2024-11-29 12:42:30|32479.9|32439.9|32470.1|32450.1|32479.9|32450.1|32470.1|32437.6|0
1732884160000|2024-11-29 12:42:40|32465.1|32445.1|32469.9|32449.9|32469.9|32449.9|32465.1|32445.1|10
1732884180000|2024-11-29 12:43:00|32472.4|32452.4|32484.9|32464.9|32492.4|32464.9|32472.4|32447.6|2
1732884190000|2024-11-29 12:43:10|32485.1|32465.1|32485.1|32445.1|32492.9|32465.1|32482.6|32432.9|3
1732884200000|2024-11-29 12:43:20|32487.4|32447.4|32487.4|32447.4|32487.4|32447.4|32487.4|32447.4|1
1732884210000|2024-11-29 12:43:30|32480.1|32460.1|32418|32398|32487.9|32460.1|32418|32398|11
1732884220000|2024-11-29 12:43:40|32415.4|32395.4|32427.4|32407.4|32427.6|32407.4|32415.4|32387.6|1
1732884230000|2024-11-29 12:43:50|32432.1|32412.1|32430.1|32410.1|32432.6|32412.6|32430.1|32410.1|1
1732884240000|2024-11-29 12:44:00|32432.6|32412.6|32422.6|32402.6|32432.6|32412.6|32422.6|32402.6|19
1732884250000|2024-11-29 12:44:10|32426.8|32406.8|32407.4|32387.4|32429.3|32406.8|32407.4|32387.4|18
1732884260000|2024-11-29 12:44:20|32405.1|32385.1|32362.6|32342.6|32405.1|32385.1|32362.6|32328.2|37
1732884270000|2024-11-29 12:44:30|32364.9|32344.9|32370.1|32350.1|32370.1|32350.1|32364.9|32344.9|4
1732884280000|2024-11-29 12:44:40|32372.6|32352.6|32372.6|32352.6|32375.1|32355.1|32372.6|32352.6|1
1732884290000|2024-11-29 12:44:50|32374.9|32354.9|32375.1|32355.1|32375.1|32355.1|32374.9|32354.9|0
1732884300000|2024-11-29 12:45:00|32379.9|32359.9|32392.4|32372.4|32392.4|32372.4|32372.6|32352.6|6
1732884310000|2024-11-29 12:45:10|32390.4|32370.4|32407.6|32347.6|32407.6|32379.6|32390.1|32347.6|7
1732884320000|2024-11-29 12:45:20|32405.4|32345.4|32405.1|32345.1|32405.4|32345.4|32405.1|32345.1|0
1732884330000|2024-11-29 12:45:30|32380.1|32360.1|32375.4|32355.4|32387.9|32360.1|32375.4|32347.9|1
1732884340000|2024-11-29 12:45:40|32375.1|32355.1|32362.9|32342.9|32375.1|32355.1|32360.7|32340.7|3
1732884350000|2024-11-29 12:45:50|32363.2|32343.2|32378.2|32318.2|32378.2|32345.1|32357.9|32318.2|6
1732884360000|2024-11-29 12:46:00|32370.4|32330.4|32370.1|32330.1|32370.4|32330.4|32370.1|32330.1|1
1732884370000|2024-11-29 12:46:10|32360.1|32340.1|32379.9|32359.9|32384.6|32364.6|32360.1|32340.1|12
1732884380000|2024-11-29 12:46:20|32380.1|32360.1|32379.9|32359.9|32380.1|32360.1|32379.9|32359.9|1
1732884390000|2024-11-29 12:46:30|32384.3|32364.3|32385.1|32365.1|32385.1|32365.1|32384.3|32364.3|0
1732884400000|2024-11-29 12:46:40|32387.6|32367.6|32395.4|32375.4|32407.6|32375.4|32387.6|32362.1|3
1732884410000|2024-11-29 12:46:50|32395.1|32375.1|32375.1|32355.1|32395.1|32375.1|32375.1|32355.1|6
1732884420000|2024-11-29 12:47:00|32370.1|32350.1|32362.6|32342.6|32370.1|32350.1|32360.1|32340.1|1
1732884430000|2024-11-29 12:47:10|32357.6|32337.6|32357.6|32337.6|32357.6|32337.6|32357.6|32337.6|2
1732884440000|2024-11-29 12:47:20|32353.1|32333.1|32357.6|32337.6|32357.6|32337.6|32350.1|32330.1|6
1732884470000|2024-11-29 12:47:50|32348.1|32328.1|32335.1|32315.1|32348.4|32328.1|32335.1|32308.4|5
1732884480000|2024-11-29 12:48:00|32332.9|32312.9|32357.6|32317.6|32357.6|32325.1|32332.9|32312.9|7
1732884490000|2024-11-29 12:48:10|32350.1|32330.1|32372.9|32352.9|32397.6|32365.4|32350.1|32330.1|13
1732884500000|2024-11-29 12:48:20|32355.1|32335.1|32340.1|32320.1|32355.1|32335.1|32340.1|32320.1|2
1732884510000|2024-11-29 12:48:30|32335.4|32315.4|32330.4|32310.4|32343.1|32315.4|32330.4|32302.9|57
1732884520000|2024-11-29 12:48:40|32332.6|32312.6|32332.6|32312.6|32332.6|32312.6|32332.6|32312.6|0
1732884530000|2024-11-29 12:48:50|32332.1|32312.1|32323.1|32303.1|32332.1|32312.1|32323.1|32303.1|14
1732884540000|2024-11-29 12:49:00|32322.6|32302.6|32312.9|32292.9|32322.6|32302.6|32305.6|32277.6|27
1732884550000|2024-11-29 12:49:10|32310.6|32290.6|32320.4|32280.4|32330.1|32292.9|32310.4|32278.1|24
1732884560000|2024-11-29 12:49:20|32317.9|32277.9|32317.1|32277.1|32317.9|32285.4|32300.4|32272.6|18
1732884570000|2024-11-29 12:49:30|32317.4|32277.4|32317.6|32277.6|32317.6|32285.4|32297.9|32273.1|11
1732884580000|2024-11-29 12:49:40|32319.9|32279.9|32300.1|32280.1|32319.9|32280.4|32300.1|32277.1|1
1732884590000|2024-11-29 12:49:50|32193.7|32153.7|32228.1|32208.1|32242.9|32208.1|32190.4|32147.6|27
1732884600000|2024-11-29 12:50:00|32227.9|32207.9|32222.9|32182.9|32233.1|32207.9|32210.6|32182.9|9
1732884610000|2024-11-29 12:50:10|32218.1|32198.1|32215.6|32175.6|32223.1|32198.1|32203.4|32153.4|11
1732884620000|2024-11-29 12:50:20|32214.6|32194.6|32233.1|32193.1|32242.9|32210.6|32214.6|32190.1|9
1732884630000|2024-11-29 12:50:30|32238.1|32198.1|32240.4|32200.4|32240.4|32205.9|32225.6|32198.1|4
1732884640000|2024-11-29 12:50:40|32238.1|32198.1|32230.6|32210.6|32238.1|32210.6|32225.6|32198.1|6
1732884650000|2024-11-29 12:50:50|32238.4|32198.4|32233.1|32193.1|32238.4|32198.4|32233.1|32193.1|2
1732884660000|2024-11-29 12:51:00|32220.6|32200.6|32220.6|32200.6|32220.6|32200.6|32220.6|32200.6|2
1732884670000|2024-11-29 12:51:10|32228.4|32188.4|32197.5|32177.5|32228.4|32195.9|32197.5|32177.5|3
1732884680000|2024-11-29 12:51:20|32198.9|32158.9|32166.4|32146.4|32198.9|32165.9|32166.4|32146.4|10
1732884690000|2024-11-29 12:51:30|32165.6|32145.6|32125.6|32105.6|32165.6|32145.6|32125.6|32105.6|12
1732884700000|2024-11-29 12:51:40|32123.1|32103.1|32120.6|32100.6|32123.1|32103.1|32120.6|32100.6|18
1732884710000|2024-11-29 12:51:50|32121.2|32101.2|32133.1|32113.1|32150.6|32130.6|32121.2|32101.2|7
1732884720000|2024-11-29 12:52:00|32125.9|32105.9|32123.1|32103.1|32125.9|32105.9|32123.1|32103.1|6
1732884730000|2024-11-29 12:52:10|32145.6|32125.6|32150.9|32130.9|32150.9|32130.9|32145.6|32125.6|25
1732884740000|2024-11-29 12:52:20|32148.4|32128.4|32155.6|32135.6|32155.6|32135.6|32148.4|32128.4|13
1732884750000|2024-11-29 12:52:30|32163.4|32123.4|32163.4|32123.4|32163.4|32123.4|32163.4|32123.4|2
1732884760000|2024-11-29 12:52:40|32163.1|32123.1|32195.6|32135.6|32195.6|32143.1|32155.6|32123.1|12
1732884770000|2024-11-29 12:52:50|32198.1|32138.1|32225.6|32185.6|32225.6|32200.6|32195.6|32135.6|13
1732884780000|2024-11-29 12:53:00|32227.6|32187.6|32225.6|32205.6|32240.6|32205.9|32225.6|32187.6|17
1732884790000|2024-11-29 12:53:10|32238.1|32198.1|32230.6|32210.6|32238.1|32210.6|32230.6|32198.1|9
1732884800000|2024-11-29 12:53:20|32242.9|32202.9|32242.9|32202.9|32242.9|32202.9|32242.9|32202.9|10
1732884810000|2024-11-29 12:53:30|32243.1|32203.1|32253.1|32213.1|32262.6|32225.6|32243.1|32202.6|2
1732884820000|2024-11-29 12:53:40|32253.7|32213.7|32267.1|32227.1|32267.1|32227.1|32253.7|32213.7|3
1732884830000|2024-11-29 12:53:50|32268.1|32228.1|32282.6|32242.6|32282.6|32250.1|32268.1|32228.1|3
1732884840000|2024-11-29 12:54:00|32270.4|32250.4|32307.9|32267.9|32307.9|32275.6|32270.4|32250.4|13
1732884850000|2024-11-29 12:54:10|32312.4|32272.4|32312.6|32272.6|32312.6|32272.6|32312.4|32272.4|2
1732884860000|2024-11-29 12:54:20|32307.6|32267.6|32287.6|32247.6|32307.6|32267.6|32287.6|32247.6|1
1732884870000|2024-11-29 12:54:30|32283.1|32243.1|32265.6|32225.6|32283.7|32250.6|32265.6|32223.7|5
1732884880000|2024-11-29 12:54:40|32259.8|32219.8|32262.3|32222.3|32267.6|32222.3|32259.8|32207.6|14
1732884890000|2024-11-29 12:54:50|32247.6|32227.6|32252.6|32212.6|32259.6|32227.6|32247.6|32212.6|0
1732884900000|2024-11-29 12:55:00|32248.1|32208.1|32240.6|32200.6|32248.1|32208.1|32240.6|32200.6|14
1732884910000|2024-11-29 12:55:10|32257.3|32197.3|32257.3|32197.3|32257.3|32197.3|32257.3|32197.3|1
1732884920000|2024-11-29 12:55:20|32254.8|32194.8|32282.6|32242.6|32282.6|32242.6|32254.8|32194.8|5
1732884930000|2024-11-29 12:55:30|32280.1|32240.1|32270.1|32250.1|32280.1|32250.1|32270.1|32237.6|1
1732884940000|2024-11-29 12:55:40|32282.9|32242.9|32312.6|32272.6|32315.1|32275.1|32282.9|32242.9|13
1732884950000|2024-11-29 12:55:50|32305.1|32285.1|32312.9|32272.9|32317.6|32285.1|32304.8|32272.6|0
1732884960000|2024-11-29 12:56:00|32312.6|32272.6|32297.6|32257.6|32315.1|32272.6|32297.6|32255.1|1
1732884970000|2024-11-29 12:56:10|32299.8|32259.8|32305.1|32265.1|32312.3|32285.1|32299.8|32259.8|5
1732884980000|2024-11-29 12:56:20|32305.4|32265.4|32312.3|32272.3|32312.3|32280.1|32299.8|32265.4|4
1732884990000|2024-11-29 12:56:30|32312.9|32272.9|32312.9|32272.9|32312.9|32272.9|32312.9|32272.9|1
1732885000000|2024-11-29 12:56:40|32309.6|32289.6|32300.9|32280.9|32315.6|32290.1|32300.9|32273.1|8
1732885020000|2024-11-29 12:57:00|32300.1|32280.1|32307.3|32247.3|32307.3|32280.1|32266.7|32238.9|17
1732885030000|2024-11-29 12:57:10|32299.8|32259.8|32302.6|32262.6|32302.6|32262.6|32297.6|32257.6|2
1732885040000|2024-11-29 12:57:20|32307.6|32267.6|32307.6|32267.6|32310.1|32270.1|32307.6|32267.6|0
1732885050000|2024-11-29 12:57:30|32299.8|32279.8|32312.6|32272.6|32312.6|32279.8|32299.8|32272.6|1
1732885060000|2024-11-29 12:57:40|32312.9|32272.9|32312.9|32272.9|32312.9|32272.9|32312.9|32272.9|0
1732885070000|2024-11-29 12:57:50|32310.6|32270.6|32310.4|32270.4|32310.6|32270.6|32310.4|32270.4|0
1732885100000|2024-11-29 12:58:20|32309.6|32269.6|32302.6|32262.6|32317.3|32269.6|32302.6|32257.3|4
1732885110000|2024-11-29 12:58:30|32297.3|32277.3|32300.1|32280.1|32300.1|32280.1|32297.3|32277.3|7
1732885120000|2024-11-29 12:58:40|32302.3|32282.3|32307.6|32287.6|32307.6|32287.6|32302.3|32282.3|1
1732885130000|2024-11-29 12:58:50|32312.6|32292.6|32332.1|32312.1|32332.1|32312.1|32312.6|32292.6|32
1732885140000|2024-11-29 12:59:00|32336.8|32296.8|32322.3|32282.3|32336.8|32296.8|32322.3|32282.3|5
1732885150000|2024-11-29 12:59:10|32309.8|32289.8|32287.9|32267.9|32309.8|32289.8|32287.9|32267.9|1
1732885160000|2024-11-29 12:59:20|32287.3|32267.3|32287.3|32267.3|32287.3|32267.3|32287.3|32267.3|1
1732885190000|2024-11-29 12:59:50|32282.3|32262.3|32274.8|32254.8|32282.3|32262.3|32274.8|32254.8|3
1732885200000|2024-11-29 13:00:00|32262.3|32242.3|32195.4|32175.4|32262.3|32242.3|32195.1|32163.1|53
1732885210000|2024-11-29 13:00:10|32193.1|32173.1|32192.6|32172.6|32193.1|32173.1|32190.4|32170.4|2
1732885220000|2024-11-29 13:00:20|32185.4|32165.4|32175.1|32155.1|32188.1|32165.4|32172.3|32147.9|10
1732885230000|2024-11-29 13:00:30|32177.3|32157.3|32182.6|32142.6|32183.1|32159.8|32174.8|32142.6|4
1732885240000|2024-11-29 13:00:40|32174.6|32154.6|32177.3|32157.3|32177.3|32157.3|32174.6|32154.6|1
1732885250000|2024-11-29 13:00:50|32180.1|32160.1|32207.6|32187.6|32207.6|32187.6|32180.1|32160.1|6
1732885260000|2024-11-29 13:01:00|32210.4|32190.4|32215.6|32195.6|32230.1|32210.1|32210.4|32188.9|7
1732885270000|2024-11-29 13:01:10|32215.1|32195.1|32259.8|32239.8|32259.8|32239.8|32215.1|32195.1|3
1732885280000|2024-11-29 13:01:20|32257.6|32237.6|32257.3|32237.3|32259.8|32239.8|32257.3|32237.3|4
1732885290000|2024-11-29 13:01:30|32257.6|32237.6|32243.9|32203.9|32265.1|32245.1|32243.9|32203.9|5
1732885300000|2024-11-29 13:01:40|32242.9|32202.9|32230.1|32210.1|32242.9|32210.1|32230.1|32202.6|1
1732885310000|2024-11-29 13:01:50|32232.9|32212.9|32232.9|32212.9|32232.9|32212.9|32232.6|32212.6|0
1732885320000|2024-11-29 13:02:00|||||||||2
1732885330000|2024-11-29 13:02:10|32230.6|32210.6|32232.9|32212.9|32232.9|32212.9|32230.6|32210.6|0
1732885340000|2024-11-29 13:02:20|32202.2|32182.2|32198.4|32178.4|32212.9|32185.4|32196.1|32172.9|15
1732885350000|2024-11-29 13:02:30|32195.6|32175.6|32185.6|32165.6|32195.6|32175.6|32185.6|32165.6|4
1732885360000|2024-11-29 13:02:40|32181.1|32161.1|32175.9|32155.9|32181.1|32161.1|32175.9|32155.9|2
1732885370000|2024-11-29 13:02:50|32182.9|32122.9|32172.6|32132.6|32182.9|32132.6|32163.1|32122.9|12
1732885380000|2024-11-29 13:03:00|32168.6|32148.6|32168.6|32148.6|32168.6|32148.6|32168.6|32148.6|0
1732885390000|2024-11-29 13:03:10|32174.2|32134.2|32155.6|32135.6|32174.2|32136.4|32155.6|32134.2|16
1732885400000|2024-11-29 13:03:20|32150.9|32130.9|32158.1|32138.1|32158.1|32138.1|32150.9|32130.9|2
1732885410000|2024-11-29 13:03:30|32155.9|32135.9|32146.4|32126.4|32163.1|32135.9|32146.4|32118.6|2
1732885420000|2024-11-29 13:03:40|32151.4|32131.4|32160.4|32140.4|32163.9|32140.4|32151.4|32123.6|8
1732885430000|2024-11-29 13:03:50|32160.6|32140.6|32168.1|32148.1|32168.1|32148.1|32160.6|32140.6|3
1732885440000|2024-11-29 13:04:00|32174.4|32114.4|32150.6|32130.6|32174.4|32130.6|32145.6|32114.4|13
1732885450000|2024-11-29 13:04:10|32152.9|32132.9|32153.1|32133.1|32153.1|32133.1|32152.9|32132.9|4
1732885470000|2024-11-29 13:04:30|32167.6|32127.6|32150.6|32130.6|32168.1|32133.6|32150.6|32127.6|5
1732885480000|2024-11-29 13:04:40|32147.9|32127.9|32155.6|32135.6|32163.4|32135.6|32147.3|32122.1|3
1732885490000|2024-11-29 13:04:50|32160.4|32140.4|32146.1|32126.1|32160.4|32140.4|32146.1|32126.1|5
1732885500000|2024-11-29 13:05:00|32136.7|32116.7|32142.6|32122.6|32142.6|32122.6|32135.9|32115.9|4
1732885510000|2024-11-29 13:05:10|32162.3|32122.3|32148.1|32128.1|32162.6|32130.6|32145.9|32122.3|14
1732885520000|2024-11-29 13:05:20|32179.3|32119.3|32175.6|32155.6|32182.9|32155.6|32175.6|32119.3|2
1732885530000|2024-11-29 13:05:30|32177.9|32157.9|32178.1|32158.1|32178.1|32158.1|32177.9|32157.9|2
1732885540000|2024-11-29 13:05:40|32175.4|32155.4|32183.4|32143.4|32183.4|32155.6|32170.9|32143.1|1
1732885550000|2024-11-29 13:05:50|32171.1|32151.1|32212.2|32152.2|32212.2|32155.6|32170.9|32135.6|22
1732885560000|2024-11-29 13:06:00|32212.5|32152.5|32190.6|32170.6|32212.5|32185.9|32190.6|32152.5|7
1732885570000|2024-11-29 13:06:10|32202.9|32162.9|32192.9|32172.9|32203.1|32172.9|32190.6|32162.9|16
1732885580000|2024-11-29 13:06:20|32193.1|32173.1|32210.6|32190.6|32212.9|32190.6|32193.1|32172.9|10
1732885590000|2024-11-29 13:06:30|32215.4|32195.4|32225.6|32205.6|32225.6|32205.6|32215.4|32195.4|2
1732885600000|2024-11-29 13:06:40|32227.9|32207.9|32248.1|32228.1|32248.1|32228.1|32227.9|32207.9|5
1732885610000|2024-11-29 13:06:50|32243.6|32223.6|32238.4|32218.4|32243.6|32223.6|32238.4|32218.4|5
1732885620000|2024-11-29 13:07:00|32225.6|32205.6|32220.9|32200.9|32225.6|32205.6|32220.9|32200.9|2
1732885630000|2024-11-29 13:07:10|32220.4|32200.4|32220.4|32200.4|32220.4|32200.4|32220.4|32200.4|3
1732885640000|2024-11-29 13:07:20|32210.6|32190.6|32198.4|32178.4|32210.6|32190.6|32198.4|32178.4|9
1732885650000|2024-11-29 13:07:30|32198.1|32178.1|32202.9|32182.9|32202.9|32182.9|32198.1|32178.1|13
1732885660000|2024-11-29 13:07:40|32205.6|32185.6|32215.6|32195.6|32215.6|32195.6|32205.6|32185.6|7
1732885670000|2024-11-29 13:07:50|32213.6|32193.6|32196.1|32176.1|32213.6|32193.6|32196.1|32176.1|16
1732885680000|2024-11-29 13:08:00|32195.9|32175.9|32183.1|32163.1|32208.4|32175.9|32183.1|32147.3|14
1732885690000|2024-11-29 13:08:10|32180.9|32160.9|32170.9|32150.9|32183.1|32163.1|32168.6|32148.6|18
1732885700000|2024-11-29 13:08:20|32168.6|32148.6|32172.8|32152.8|32172.8|32152.8|32168.4|32148.4|5
1732885710000|2024-11-29 13:08:30|32175.1|32155.1|32172.8|32152.8|32175.6|32155.6|32172.8|32152.8|1
1732885720000|2024-11-29 13:08:40|32170.3|32150.3|32170.3|32150.3|32170.3|32150.3|32170.3|32150.3|1
1732885730000|2024-11-29 13:08:50|32174.8|32154.8|32193.1|32173.1|32208.1|32180.3|32174.8|32154.8|3
1732885740000|2024-11-29 13:09:00|||||||||4
1732885750000|2024-11-29 13:09:10|32188.6|32168.6|32145.9|32125.9|32188.6|32168.6|32145.9|32125.9|7
1732885760000|2024-11-29 13:09:20|32148.4|32128.4|32156.1|32136.1|32156.1|32136.1|32148.4|32128.4|2
1732885770000|2024-11-29 13:09:30|32155.9|32135.9|32139.2|32119.2|32155.9|32135.9|32139.2|32119.2|6
1732885780000|2024-11-29 13:09:40|32136.9|32116.9|32128.4|32108.4|32136.9|32116.9|32128.4|32108.4|2
1732885790000|2024-11-29 13:09:50|32130.9|32110.9|32133.4|32113.4|32133.6|32113.6|32130.9|32110.9|0
1732885800000|2024-11-29 13:10:00|32128.6|32108.6|32131.1|32111.1|32133.4|32113.4|32128.6|32108.6|4
1732885810000|2024-11-29 13:10:10|32133.6|32113.6|32145.3|32125.3|32145.3|32125.3|32133.6|32113.6|7
1732885820000|2024-11-29 13:10:20|32147.6|32127.6|32149.8|32129.8|32149.8|32129.8|32147.6|32127.6|0
1732885830000|2024-11-29 13:10:30|32163.6|32123.6|32163.6|32123.6|32163.6|32123.6|32163.6|32123.6|3
1732885840000|2024-11-29 13:10:40|32164.4|32104.4|32163.9|32143.9|32164.4|32143.9|32149.8|32103.1|14
1732885850000|2024-11-29 13:10:50|32163.4|32143.4|32153.6|32133.6|32163.4|32143.4|32149.2|32129.2|3
1732885860000|2024-11-29 13:11:00|32168.4|32128.4|32160.9|32140.9|32168.6|32140.9|32160.9|32128.4|2
1732885870000|2024-11-29 13:11:10|32165.3|32145.3|32166.1|32146.1|32166.1|32146.1|32163.6|32143.6|2
1732885880000|2024-11-29 13:11:20|32177.6|32157.6|32178.6|32158.6|32183.1|32163.1|32177.6|32157.6|4
1732885890000|2024-11-29 13:11:30|32171.4|32151.4|32171.4|32151.4|32171.4|32151.4|32171.4|32151.4|2
1732885900000|2024-11-29 13:11:40|32171.1|32151.1|32168.6|32148.6|32171.1|32151.1|32168.6|32148.6|1
1732885910000|2024-11-29 13:11:50|32168.4|32148.4|32168.4|32148.4|32168.4|32148.4|32168.4|32148.4|0
1732885920000|2024-11-29 13:12:00|32165.6|32145.6|32143.4|32123.4|32165.6|32145.6|32143.4|32123.4|3
1732885930000|2024-11-29 13:12:10|32143.6|32123.6|32128.2|32108.2|32151.1|32131.1|32128.2|32108.2|22
1732885940000|2024-11-29 13:12:20|32126.9|32106.9|32148.4|32108.4|32148.4|32115.9|32126.9|32106.9|3
1732885950000|2024-11-29 13:12:30|32136.1|32116.1|32145.9|32125.9|32145.9|32125.9|32136.1|32116.1|0
1732885960000|2024-11-29 13:12:40|32150.6|32130.6|32185.6|32165.6|32192.8|32165.6|32150.6|32130.6|8
1732885970000|2024-11-29 13:12:50|32186.1|32166.1|32186.1|32166.1|32186.1|32166.1|32186.1|32166.1|2
1732885980000|2024-11-29 13:13:00|32198.4|32158.4|32218.9|32158.9|32218.9|32158.9|32198.4|32157.6|5
1732885990000|2024-11-29 13:13:10|32213.4|32173.4|32208.6|32188.6|32214.2|32188.6|32206.4|32173.4|23
1732886000000|2024-11-29 13:13:20|32211.1|32191.1|32201.4|32181.4|32211.1|32191.1|32196.4|32176.4|11
1732886010000|2024-11-29 13:13:30|32203.6|32183.6|32203.6|32183.6|32203.6|32183.6|32203.6|32183.6|2
1732886030000|2024-11-29 13:13:50|||||||||1
1732886040000|2024-11-29 13:14:00|||||||||13
1732886050000|2024-11-29 13:14:10|32208.6|32168.6|32208.6|32168.6|32208.6|32168.6|32208.6|32168.6|1
1732886060000|2024-11-29 13:14:20|32195.9|32175.9|32231.4|32211.4|32243.6|32218.6|32195.9|32175.9|22
1732886070000|2024-11-29 13:14:30|32231.1|32211.1|32233.6|32213.6|32236.1|32216.1|32228.6|32208.6|7
1732886080000|2024-11-29 13:14:40|32231.1|32211.1|32215.9|32195.9|32231.1|32211.1|32213.6|32183.9|10
1732886090000|2024-11-29 13:14:50|32211.4|32191.4|32213.6|32193.6|32213.6|32193.6|32211.4|32191.4|4
1732886100000|2024-11-29 13:15:00|32209.1|32189.1|32196.4|32176.4|32209.1|32189.1|32196.4|32176.4|1
1732886110000|2024-11-29 13:15:10|32194.1|32174.1|32193.9|32173.9|32194.1|32174.1|32193.9|32173.9|1
1732886120000|2024-11-29 13:15:20|32196.1|32176.1|32193.6|32173.6|32196.1|32176.1|32191.1|32171.1|5
1732886130000|2024-11-29 13:15:30|32196.1|32176.1|32221.1|32181.1|32221.1|32181.1|32196.1|32176.1|9
1732886140000|2024-11-29 13:15:40|32217.8|32197.8|32218.6|32198.6|32218.6|32198.6|32217.8|32197.8|0
1732886150000|2024-11-29 13:15:50|32216.4|32196.4|32216.4|32196.4|32216.4|32196.4|32216.4|32196.4|4
1732886160000|2024-11-29 13:16:00|32211.4|32191.4|32211.4|32191.4|32211.4|32191.4|32211.4|32191.4|0
1732886170000|2024-11-29 13:16:10|32208.9|32188.9|32208.9|32188.9|32208.9|32188.9|32208.9|32188.9|1
1732886180000|2024-11-29 13:16:20|32211.1|32191.1|32213.6|32193.6|32213.6|32193.6|32211.1|32191.1|0
1732886190000|2024-11-29 13:16:30|32216.1|32196.1|32216.1|32196.1|32216.1|32196.1|32216.1|32196.1|1
1732886210000|2024-11-29 13:16:50|32206.4|32186.4|32206.1|32186.1|32206.4|32186.4|32206.1|32186.1|5
1732886220000|2024-11-29 13:17:00|32226.4|32206.4|32233.6|32213.6|32233.6|32213.6|32226.4|32206.4|6
1732886230000|2024-11-29 13:17:10|32235.9|32215.9|32238.6|32218.6|32248.4|32221.1|32235.9|32208.4|4
1732886240000|2024-11-29 13:17:20|32236.4|32216.4|32233.9|32213.9|32236.4|32216.4|32233.9|32213.9|1
1732886270000|2024-11-29 13:17:50|32233.6|32213.6|32233.6|32213.6|32233.6|32213.6|32233.6|32213.6|3
1732886280000|2024-11-29 13:18:00|32231.1|32211.1|32233.6|32193.6|32233.6|32211.1|32231.1|32193.6|2
1732886290000|2024-11-29 13:18:10|32218.6|32198.6|32218.6|32198.6|32218.6|32198.6|32218.6|32198.6|2
1732886300000|2024-11-29 13:18:20|32220.9|32200.9|32220.9|32200.9|32220.9|32200.9|32220.9|32200.9|6
1732886310000|2024-11-29 13:18:30|32221.4|32201.4|32228.9|32208.9|32228.9|32208.9|32221.4|32201.4|2
1732886320000|2024-11-29 13:18:40|32228.6|32208.6|32226.1|32206.1|32228.6|32208.6|32226.1|32206.1|3
1732886330000|2024-11-29 13:18:50|32216.4|32196.4|32216.4|32196.4|32216.4|32196.4|32216.4|32196.4|1
1732886340000|2024-11-29 13:19:00|32216.1|32196.1|32216.4|32196.4|32216.4|32196.4|32216.1|32196.1|2
1732886350000|2024-11-29 13:19:10|32221.4|32201.4|32223.6|32203.6|32223.6|32203.6|32221.4|32201.4|3
1732886360000|2024-11-29 13:19:20|||||||||1
1732886370000|2024-11-29 13:19:30|32226.1|32206.1|32233.9|32213.9|32236.4|32216.4|32226.1|32206.1|9
1732886380000|2024-11-29 13:19:40|32238.4|32218.4|32238.4|32218.4|32238.4|32218.4|32238.4|32218.4|1
1732886390000|2024-11-29 13:19:50|32238.6|32218.6|32243.6|32223.6|32243.6|32223.6|32238.6|32218.6|3
1732886400000|2024-11-29 13:20:00|32245.9|32225.9|32246.1|32226.1|32246.1|32226.1|32245.9|32225.9|2
1732886410000|2024-11-29 13:20:10|32248.6|32228.6|32241.9|32221.9|32251.1|32231.1|32241.9|32221.9|6
1732886420000|2024-11-29 13:20:20|32254.1|32214.1|32241.6|32221.6|32254.1|32221.6|32241.6|32213.9|1
1732886430000|2024-11-29 13:20:30|32253.9|32213.9|32251.1|32231.1|32253.9|32231.1|32248.6|32213.9|0
1732886440000|2024-11-29 13:20:40|32248.9|32228.9|32248.6|32228.6|32248.9|32228.9|32248.6|32228.6|3
1732886450000|2024-11-29 13:20:50|32243.9|32223.9|32243.9|32223.9|32243.9|32223.9|32243.9|32223.9|3
1732886460000|2024-11-29 13:21:00|32243.1|32223.1|32233.9|32213.9|32245.3|32225.3|32233.9|32213.9|4
1732886470000|2024-11-29 13:21:10|32233.6|32213.6|32233.6|32213.6|32233.6|32213.6|32233.6|32213.6|1
1732886480000|2024-11-29 13:21:20|32231.4|32211.4|32226.1|32206.1|32231.4|32211.4|32226.1|32206.1|14
1732886490000|2024-11-29 13:21:30|32228.6|32208.6|32211.1|32191.1|32228.6|32208.6|32211.1|32191.1|1
1732886500000|2024-11-29 13:21:40|32208.6|32188.6|32213.6|32193.6|32213.6|32193.6|32206.1|32186.1|4
1732886510000|2024-11-29 13:21:50|32215.9|32195.9|32215.9|32195.9|32215.9|32195.9|32215.9|32195.9|1
1732886520000|2024-11-29 13:22:00|32216.1|32196.1|32226.1|32206.1|32228.3|32208.3|32213.6|32193.6|10
1732886530000|2024-11-29 13:22:10|||||||||441
1732886550000|2024-11-29 13:22:30|32223.9|32203.9|32223.9|32203.9|32223.9|32203.9|32223.9|32203.9|0
1732886560000|2024-11-29 13:22:40|||||||||1
1732886580000|2024-11-29 13:23:00|32223.3|32203.3|32226.1|32206.1|32226.1|32206.1|32218.6|32198.6|7
1732886590000|2024-11-29 13:23:10|32225.8|32205.8|32213.6|32193.6|32225.8|32205.8|32213.6|32193.6|4
1732886600000|2024-11-29 13:23:20|32210.8|32190.8|32203.3|32183.3|32210.8|32190.8|32198.6|32178.6|4
1732886610000|2024-11-29 13:23:30|32205.6|32185.6|32208.6|32188.6|32208.6|32188.6|32205.6|32185.6|4
1732886620000|2024-11-29 13:23:40|32206.1|32186.1|32198.6|32178.6|32206.1|32186.1|32198.6|32178.6|4
1732886630000|2024-11-29 13:23:50|32198.9|32178.9|32201.1|32181.1|32201.1|32181.1|32198.9|32178.9|2
1732886640000|2024-11-29 13:24:00|32200.6|32180.6|32201.1|32181.1|32201.1|32181.1|32200.6|32180.6|2
1732886650000|2024-11-29 13:24:10|||||||||2
1732886660000|2024-11-29 13:24:20|32210.8|32190.8|32248.9|32228.9|32248.9|32228.9|32210.8|32190.8|7
1732886670000|2024-11-29 13:24:30|32253.9|32233.9|32268.6|32228.6|32268.9|32236.4|32253.9|32228.6|3
1732886680000|2024-11-29 13:24:40|32269.1|32229.1|32254.1|32234.1|32269.1|32236.6|32254.1|32229.1|14
1732886690000|2024-11-29 13:24:50|32258.6|32238.6|32266.1|32246.1|32266.1|32246.1|32253.6|32233.6|16
1732886700000|2024-11-29 13:25:00|32301.1|32281.1|32330.3|32310.3|32330.3|32310.3|32301.1|32281.1|41
1732886710000|2024-11-29 13:25:10|32325.8|32305.8|32303.1|32283.1|32325.8|32305.8|32303.1|32283.1|12
1732886720000|2024-11-29 13:25:20|32300.8|32280.8|32298.1|32278.1|32303.1|32283.1|32298.1|32278.1|5
1732886730000|2024-11-29 13:25:30|32305.1|32285.1|32300.6|32280.6|32313.1|32285.3|32300.6|32273.1|6
1732886740000|2024-11-29 13:25:40|32298.3|32278.3|32298.1|32278.1|32298.3|32278.3|32298.1|32278.1|0
1732886750000|2024-11-29 13:25:50|32300.6|32280.6|32303.1|32283.1|32303.1|32283.1|32298.3|32278.3|1
1732886760000|2024-11-29 13:26:00|32298.1|32278.1|32300.6|32280.6|32300.6|32280.6|32298.1|32278.1|3
1732886770000|2024-11-29 13:26:10|32300.1|32280.1|32295.6|32275.6|32300.1|32280.1|32295.6|32275.6|3
1732886780000|2024-11-29 13:26:20|32285.8|32265.8|32269.4|32249.4|32285.8|32265.8|32264.9|32244.9|7
1732886790000|2024-11-29 13:26:30|32268.6|32248.6|32276.1|32256.1|32276.1|32256.1|32268.6|32248.6|2
1732886800000|2024-11-29 13:26:40|32273.6|32253.6|32273.6|32253.6|32273.6|32253.6|32273.6|32253.6|2
1732886820000|2024-11-29 13:27:00|32316.9|32256.9|32299.1|32279.1|32316.9|32279.1|32299.1|32256.9|6
1732886830000|2024-11-29 13:27:10|32295.8|32275.8|32300.6|32280.6|32300.6|32280.6|32293.1|32273.1|8
1732886840000|2024-11-29 13:27:20|32309.5|32289.5|32363.1|32343.1|32363.1|32343.1|32309.5|32289.5|25
1732886850000|2024-11-29 13:27:30|32365.3|32345.3|32340.6|32320.6|32372.8|32345.3|32340.6|32312.8|1
1732886860000|2024-11-29 13:27:40|32345.1|32325.1|32345.6|32325.6|32345.6|32325.6|32345.1|32325.1|8
1732886870000|2024-11-29 13:27:50|32353.3|32313.3|32335.6|32315.6|32353.3|32325.6|32335.6|32313.3|1
1732886880000|2024-11-29 13:28:00|32333.3|32313.3|32340.6|32320.6|32340.6|32320.6|32325.8|32305.8|5
1732886890000|2024-11-29 13:28:10|32343.1|32323.1|32348.1|32328.1|32348.1|32328.1|32343.1|32323.1|8
1732886900000|2024-11-29 13:28:20|32350.6|32330.6|32360.6|32340.6|32368.1|32343.1|32350.6|32327.3|6
1732886910000|2024-11-29 13:28:30|32353.3|32333.3|32353.3|32333.3|32353.3|32333.3|32353.3|32333.3|2
1732886920000|2024-11-29 13:28:40|32353.1|32333.1|32355.6|32315.6|32358.1|32333.1|32350.6|32315.6|3
1732886930000|2024-11-29 13:28:50|32355.8|32315.8|32355.8|32335.8|32358.1|32335.8|32350.6|32315.8|1
1732886940000|2024-11-29 13:29:00|32365.8|32345.8|32373.9|32353.9|32380.8|32360.8|32365.8|32345.8|7
1732886950000|2024-11-29 13:29:10|32367.2|32347.2|32355.8|32335.8|32368.1|32347.2|32355.8|32328.1|4
1732886960000|2024-11-29 13:29:20|32363.3|32323.3|32365.6|32325.6|32365.6|32325.6|32363.3|32323.3|3
1732886980000|2024-11-29 13:29:40|||||||||1
1732886990000|2024-11-29 13:29:50|32357.7|32297.7|32360.6|32300.6|32360.6|32300.6|32355.8|32295.8|4
1732887000000|2024-11-29 13:30:00|32358.3|32298.3|32290.6|32270.6|32358.3|32298.3|32290.6|32262.8|18
1732887010000|2024-11-29 13:30:10|32290.3|32270.3|32293.1|32253.1|32293.6|32270.3|32290.3|32253.1|9
1732887020000|2024-11-29 13:30:20|32280.8|32260.8|32270.6|32230.6|32283.1|32260.8|32270.6|32213.9|3
1732887030000|2024-11-29 13:30:30|32268.3|32228.3|32273.1|32233.1|32273.1|32240.8|32260.8|32228.1|20
1732887040000|2024-11-29 13:30:40|32265.3|32245.3|32265|32245|32267.8|32247.8|32262.8|32242.8|8
1732887050000|2024-11-29 13:30:50|32260.6|32240.6|32240.6|32220.6|32260.6|32240.6|32240.6|32220.6|6
1732887060000|2024-11-29 13:31:00|32240.3|32220.3|32196.6|32176.6|32240.3|32220.3|32196.6|32176.6|19
1732887070000|2024-11-29 13:31:10|32196.4|32176.4|32235.8|32215.8|32235.8|32215.8|32196.4|32176.4|20
1732887080000|2024-11-29 13:31:20|32230.8|32210.8|32211.6|32191.6|32230.8|32210.8|32211.6|32191.6|3
1732887090000|2024-11-29 13:31:30|32210.6|32190.6|32210.6|32190.6|32210.6|32190.6|32210.6|32190.6|0
1732887100000|2024-11-29 13:31:40|32205.8|32185.8|32149.1|32129.1|32213.3|32185.8|32149.1|32129.1|6
1732887110000|2024-11-29 13:31:50|32146.1|32126.1|32126.4|32106.4|32146.1|32126.1|32126.4|32106.4|49
1732887120000|2024-11-29 13:32:00|32126.6|32106.6|32124.1|32104.1|32126.6|32106.6|32124.1|32104.1|8
1732887130000|2024-11-29 13:32:10|32123.9|32103.9|32119.1|32099.1|32123.9|32103.9|32119.1|32099.1|17
1732887140000|2024-11-29 13:32:20|32128.9|32108.9|32134.1|32114.1|32134.1|32114.1|32128.9|32108.9|12
1732887150000|2024-11-29 13:32:30|32131.6|32111.6|32131.6|32111.6|32131.6|32111.6|32131.6|32111.6|1
1732887160000|2024-11-29 13:32:40|32129.4|32109.4|32128.6|32108.6|32129.4|32109.4|32128.6|32108.6|2
1732887170000|2024-11-29 13:32:50|32146.4|32126.4|32141.1|32121.1|32155.8|32135.8|32141.1|32121.1|6
1732887180000|2024-11-29 13:33:00|32127.4|32107.4|32126.4|32106.4|32127.4|32107.4|32126.4|32106.4|422
1732887190000|2024-11-29 13:33:10|32128.6|32108.6|32143.1|32103.1|32143.1|32108.6|32128.6|32103.1|4
1732887200000|2024-11-29 13:33:20|32136.1|32116.1|32136.1|32116.1|32136.1|32116.1|32136.1|32116.1|1
1732887210000|2024-11-29 13:33:30|32133.9|32113.9|32118.6|32098.6|32133.9|32113.9|32118.6|32098.6|6
1732887220000|2024-11-29 13:33:40|32123.6|32103.6|32126.1|32106.1|32126.1|32106.1|32118.6|32098.6|21
1732887230000|2024-11-29 13:33:50|32143.6|32103.6|32145.8|32105.8|32145.8|32105.8|32143.6|32103.6|4
1732887240000|2024-11-29 13:34:00|32143.9|32123.9|32168.6|32148.6|32173.6|32148.6|32143.9|32113.6|3
1732887250000|2024-11-29 13:34:10|32168.3|32148.3|32166.1|32146.1|32168.3|32148.3|32166.1|32146.1|5
1732887260000|2024-11-29 13:34:20|32168.3|32148.3|32170.8|32150.8|32170.8|32150.8|32168.3|32148.3|3
1732887270000|2024-11-29 13:34:30|32171.1|32151.1|32176.4|32136.4|32176.4|32153.3|32170.8|32136.4|4
1732887280000|2024-11-29 13:34:40|32176.1|32136.1|32178.1|32138.1|32178.1|32138.1|32175.8|32135.8|3
1732887290000|2024-11-29 13:34:50|32170.6|32150.6|32183.3|32143.3|32183.3|32151.1|32170.6|32143.3|1
1732887300000|2024-11-29 13:35:00|32185.6|32145.6|32178.6|32158.6|32185.8|32160.8|32178.6|32145.6|2
1732887310000|2024-11-29 13:35:10|32171.9|32151.9|32166.1|32146.1|32171.9|32151.9|32166.1|32146.1|9
1732887320000|2024-11-29 13:35:20|32168.6|32148.6|32171.1|32151.1|32178.3|32158.3|32168.6|32148.6|8
1732887340000|2024-11-29 13:35:40|32173.3|32153.3|32183.6|32163.6|32183.6|32163.6|32173.3|32153.3|13
1732887350000|2024-11-29 13:35:50|32188.6|32168.6|32196.1|32176.1|32208.3|32176.1|32188.6|32168.3|7
1732887360000|2024-11-29 13:36:00|32195.3|32155.3|32176.1|32156.1|32195.3|32158.6|32176.1|32155|10
1732887370000|2024-11-29 13:36:10|32173.6|32153.6|32173.6|32153.6|32173.6|32153.6|32173.6|32153.6|2
1732887380000|2024-11-29 13:36:20|32171.4|32151.4|32171.1|32151.1|32171.4|32151.4|32171.1|32151.1|1
1732887400000|2024-11-29 13:36:40|32168.9|32148.9|32173.6|32153.6|32173.6|32153.6|32168.9|32148.9|6
1732887410000|2024-11-29 13:36:50|32175.8|32155.8|32191.1|32171.1|32191.1|32171.1|32175.8|32155.8|13
1732887420000|2024-11-29 13:37:00|32176.3|32156.3|32161.1|32141.1|32176.3|32156.3|32161.1|32141.1|7
1732887430000|2024-11-29 13:37:10|32160.8|32140.8|32163.6|32143.6|32163.6|32143.6|32158.6|32138.6|4
1732887440000|2024-11-29 13:37:20|32165.8|32145.8|32193.6|32173.6|32193.6|32173.6|32165.8|32145.8|3
1732887450000|2024-11-29 13:37:30|32191.1|32171.1|32176.3|32156.3|32191.1|32171.1|32176.3|32156.3|9
1732887460000|2024-11-29 13:37:40|32175.8|32155.8|32168.6|32148.6|32183.6|32155.8|32168.6|32143.6|1
1732887470000|2024-11-29 13:37:50|32168.8|32148.8|32166.3|32146.3|32171.1|32151.1|32166.3|32146.3|4
1732887480000|2024-11-29 13:38:00|32166.1|32146.1|32201.3|32181.3|32203.8|32181.3|32166.1|32146.1|9
1732887490000|2024-11-29 13:38:10|32201.6|32181.6|32201.6|32181.6|32201.6|32181.6|32201.6|32181.6|2
1732887500000|2024-11-29 13:38:20|32201.3|32181.3|32216.1|32196.1|32226.1|32206.1|32201.3|32181.3|11
1732887510000|2024-11-29 13:38:30|32211.1|32191.1|32210.6|32190.6|32211.1|32191.1|32203.8|32183.8|10
1732887520000|2024-11-29 13:38:40|32210.8|32190.8|32213.8|32193.8|32213.8|32193.8|32210.8|32190.8|8
1732887540000|2024-11-29 13:39:00|32213.6|32193.6|32193.6|32173.6|32213.6|32193.6|32191.6|32171.6|4
1732887550000|2024-11-29 13:39:10|32191.3|32171.3|32191.1|32171.1|32191.3|32171.3|32191.1|32171.1|1
1732887560000|2024-11-29 13:39:20|32193.8|32153.8|32181.3|32161.3|32193.8|32161.3|32181.3|32149.1|1
1732887570000|2024-11-29 13:39:30|32183.6|32163.6|32173.6|32153.6|32183.6|32163.6|32173.6|32153.6|3
1732887580000|2024-11-29 13:39:40|32166.9|32146.9|32168.6|32148.6|32178.8|32151.1|32166.1|32138.8|4
1732887590000|2024-11-29 13:39:50|32182.5|32162.5|32196.3|32176.3|32203.6|32183.6|32182.5|32162.5|7
1732887600000|2024-11-29 13:40:00|32191.1|32171.1|32193.6|32173.6|32203.8|32176.1|32191.1|32163.8|5
1732887610000|2024-11-29 13:40:10|32192.5|32172.5|32170.3|32150.3|32192.5|32172.5|32170.3|32150.3|3
1732887620000|2024-11-29 13:40:20|32167.8|32147.8|32156.1|32136.1|32167.8|32147.8|32156.1|32136.1|3
1732887630000|2024-11-29 13:40:30|32158.6|32138.6|32156.1|32136.1|32158.6|32138.6|32156.1|32136.1|3
1732887640000|2024-11-29 13:40:40|32151.1|32131.1|32141.1|32121.1|32151.1|32131.1|32141.1|32121.1|6
1732887650000|2024-11-29 13:40:50|32143.3|32123.3|32153.6|32113.6|32153.6|32125.8|32141.1|32113.6|8
1732887660000|2024-11-29 13:41:00|32141.3|32121.3|32143.8|32123.8|32143.8|32123.8|32141.3|32121.3|2
1732887680000|2024-11-29 13:41:20|32146.1|32126.1|32146.1|32126.1|32146.1|32126.1|32146.1|32126.1|2
1732887690000|2024-11-29 13:41:30|32158.6|32118.6|32158.6|32118.6|32158.6|32118.6|32158.6|32118.6|0
1732887700000|2024-11-29 13:41:40|32153.3|32133.3|32163.3|32143.3|32165.8|32145.8|32153.3|32133.3|8
1732887710000|2024-11-29 13:41:50|||||||||2
1732887720000|2024-11-29 13:42:00|32163.1|32143.1|32140.8|32120.8|32163.1|32143.1|32140.8|32120.8|7
1732887730000|2024-11-29 13:42:10|32143.6|32123.6|32141.1|32121.1|32143.6|32123.6|32136.1|32116.1|3
1732887740000|2024-11-29 13:42:20|32140.6|32120.6|32158.8|32118.8|32158.8|32120.6|32136.1|32116.1|5
1732887750000|2024-11-29 13:42:30|32151.1|32131.1|32151.3|32131.3|32151.3|32131.3|32151.1|32131.1|1
1732887760000|2024-11-29 13:42:40|32146.1|32126.1|32131.3|32111.3|32146.1|32126.1|32131.3|32111.3|12
1732887770000|2024-11-29 13:42:50|32131.1|32111.1|32128.6|32108.6|32131.1|32111.1|32128.6|32108.6|1
1732887780000|2024-11-29 13:43:00|32125.8|32105.8|32051.6|32031.6|32128.1|32108.1|32051.6|32031.6|28
1732887790000|2024-11-29 13:43:10|32051.9|32031.9|32054.1|32034.1|32054.1|32034.1|32051.9|32031.9|13
1732887800000|2024-11-29 13:43:20|32056.6|32036.6|32056.6|32036.6|32056.6|32036.6|32056.6|32036.6|2
1732887810000|2024-11-29 13:43:30|32054.1|32034.1|32056.6|32036.6|32056.6|32036.6|32053.8|32033.8|12
1732887820000|2024-11-29 13:43:40|32069.1|32049.1|32093.8|32073.8|32093.8|32073.8|32069.1|32049.1|26
1732887830000|2024-11-29 13:43:50|32094.1|32074.1|32094.1|32074.1|32094.1|32074.1|32094.1|32074.1|5
1732887840000|2024-11-29 13:44:00|32093.8|32073.8|32089.1|32069.1|32093.8|32073.8|32089.1|32069.1|2
1732887850000|2024-11-29 13:44:10|32086.9|32066.9|32081.6|32061.6|32086.9|32066.9|32081.6|32061.6|4
1732887860000|2024-11-29 13:44:20|32079.1|32059.1|32076.6|32056.6|32079.1|32059.1|32076.6|32056.6|2
1732887870000|2024-11-29 13:44:30|32076.9|32056.9|32076.3|32056.3|32079.1|32059.1|32074.1|32054.1|5
1732887880000|2024-11-29 13:44:40|32076.6|32056.6|32056.3|32036.3|32078.8|32058.8|32056.3|32036.3|3
1732887890000|2024-11-29 13:44:50|32047.4|32027.4|32026.9|32006.9|32047.4|32027.4|32026.9|32006.9|22
1732887900000|2024-11-29 13:45:00|32038.3|32018.3|32041.3|32021.3|32054.1|32021.9|32036.9|32011.3|62
1732887910000|2024-11-29 13:45:10|32043.8|32023.8|32044.1|32024.1|32046.3|32026.3|32043.8|32023.8|5
1732887920000|2024-11-29 13:45:20|32041.6|32021.6|32041.6|32021.6|32041.6|32021.6|32041.6|32021.6|17
1732887930000|2024-11-29 13:45:30|32046.6|32026.6|32051.6|32031.6|32051.6|32031.6|32046.6|32026.6|4
1732887940000|2024-11-29 13:45:40|32059.1|32019.1|32059.1|31999.1|32062.4|32019.1|32059.1|31999.1|8
1732887950000|2024-11-29 13:45:50|32061.3|32001.3|32026.6|32006.6|32061.3|32007.6|32026.6|32001.1|5
1732887960000|2024-11-29 13:46:00|32026.3|32006.3|32026.1|32006.1|32033.8|32006.3|31994.4|31974.4|37
1732887970000|2024-11-29 13:46:10|32026.6|32006.6|32036.9|32016.9|32036.9|32016.9|32022.1|31994.1|14
1732887980000|2024-11-29 13:46:20|32049.1|32009.1|32038.8|32018.8|32054.4|32018.8|32036.3|32009.1|3
1732887990000|2024-11-29 13:46:30|32036.6|32016.6|32033.8|32013.8|32043.8|32016.6|32033.8|31999.4|6
1732888000000|2024-11-29 13:46:40|32034.1|32014.1|31999.1|31979.1|32034.1|32014.1|31999.1|31979.1|34
1732888010000|2024-11-29 13:46:50|31998.8|31978.8|31996.6|31976.6|31998.8|31978.8|31996.6|31976.6|2
1732888020000|2024-11-29 13:47:00|32001.1|31981.1|32013.8|31973.8|32013.8|31981.1|32001.1|31973.8|3
1732888030000|2024-11-29 13:47:10|32001.6|31981.6|32004.1|31984.1|32018.6|31984.1|32001.6|31978.6|16
1732888040000|2024-11-29 13:47:20|32003.6|31983.6|32036.3|31996.3|32036.3|31999.1|31999.1|31968.6|9
1732888060000|2024-11-29 13:47:40|32031.3|32011.3|32046.6|32026.6|32053.8|32026.6|32031.3|32011.3|4
1732888080000|2024-11-29 13:48:00|32048.8|32028.8|32049.4|32029.4|32049.4|32029.4|32048.8|32028.8|14
1732888090000|2024-11-29 13:48:10|32049.6|32029.6|32049.4|32029.4|32049.6|32029.6|32049.4|32029.4|4
1732888100000|2024-11-29 13:48:20|32051.6|32031.6|32071.6|32031.6|32071.6|32036.6|32051.6|32031.1|11
1732888110000|2024-11-29 13:48:30|32066.1|32046.1|32077.4|32057.4|32096.6|32059.4|32066.1|32046.1|15
1732888120000|2024-11-29 13:48:40|32074.4|32054.4|32086.9|32066.9|32094.1|32066.9|32074.4|32048.8|1
1732888130000|2024-11-29 13:48:50|32091.9|32071.9|32102.1|32042.1|32102.1|32072.1|32091.9|32042.1|6
1732888140000|2024-11-29 13:49:00|32080.9|32040.9|32068.2|32048.2|32080.9|32048.4|32065.9|32040.9|3
1732888150000|2024-11-29 13:49:10|32065.9|32045.9|32065.9|32045.9|32065.9|32045.9|32065.9|32045.9|1
1732888160000|2024-11-29 13:49:20|32057.4|32037.4|32056.6|32036.6|32059.1|32039.1|32056.6|32036.6|6
1732888170000|2024-11-29 13:49:30|32052.1|32032.1|32051.9|32031.9|32052.1|32032.1|32051.9|32031.9|1
1732888180000|2024-11-29 13:49:40|32054.1|32034.1|32056.3|32036.3|32069.4|32041.6|32054.1|32029.4|5
1732888200000|2024-11-29 13:50:00|32064.1|32024.1|32054.1|32034.1|32064.1|32034.1|32049.1|32024.1|2
1732888210000|2024-11-29 13:50:10|||||||||2
1732888220000|2024-11-29 13:50:20|32063|32043|32062.4|32042.4|32069.1|32049.1|32062.4|32042.4|13
1732888230000|2024-11-29 13:50:30|32070.1|32030.1|32063.6|32043.6|32074.4|32043.6|32063.6|32029.1|3
1732888240000|2024-11-29 13:50:40|32063.8|32043.8|32063.8|32043.8|32063.8|32043.8|32063.8|32043.8|0
1732888250000|2024-11-29 13:50:50|32069.1|32029.1|32061.9|32041.9|32073.6|32041.9|32061.9|32029.1|3
1732888260000|2024-11-29 13:51:00|32074.1|32034.1|32071.3|32051.3|32074.1|32051.3|32061.9|32034.1|9
1732888270000|2024-11-29 13:51:10|32075.8|32055.8|32081.3|32061.3|32081.3|32061.3|32075.8|32055.8|2
1732888280000|2024-11-29 13:51:20|32081.9|32061.9|32101.6|32061.6|32108.6|32061.9|32081.9|32048.6|15
1732888310000|2024-11-29 13:51:50|32103.8|32063.8|32091.8|32071.8|32104.4|32071.8|32091.8|32063.8|3
1732888320000|2024-11-29 13:52:00|32091.1|32071.1|32091.1|32071.1|32091.1|32071.1|32091.1|32071.1|1
1732888330000|2024-11-29 13:52:10|||||||||1
1732888340000|2024-11-29 13:52:20|32083.6|32063.6|32083.6|32063.6|32083.6|32063.6|32083.6|32063.6|0
1732888350000|2024-11-29 13:52:30|32081.1|32061.1|32081.1|32061.1|32081.1|32061.1|32081.1|32061.1|0
1732888360000|2024-11-29 13:52:40|32071.6|32051.6|32074.1|32054.1|32074.1|32054.1|32069.1|32049.1|10
1732888370000|2024-11-29 13:52:50|32083.6|32063.6|32083.8|32063.8|32083.8|32063.8|32083.6|32063.6|4
1732888380000|2024-11-29 13:53:00|32084.1|32064.1|32079.6|32059.6|32084.1|32064.1|32074.3|32054.3|1
1732888390000|2024-11-29 13:53:10|32079.3|32059.3|32079.3|32059.3|32079.3|32059.3|32079.3|32059.3|1
1732888400000|2024-11-29 13:53:20|||||||||1
1732888410000|2024-11-29 13:53:30|32083.8|32063.8|32091.6|32071.6|32099.3|32071.6|32083.8|32059.3|3
1732888420000|2024-11-29 13:53:40|32091.3|32071.3|32098.6|32078.6|32098.6|32078.6|32089.1|32069.1|2
1732888430000|2024-11-29 13:53:50|32099.3|32079.3|32161.3|32141.3|32167.8|32144.1|32099.3|32079.3|17
1732888440000|2024-11-29 13:54:00|32158.8|32138.8|32173.6|32153.6|32173.6|32153.6|32158.6|32138.6|5
1732888450000|2024-11-29 13:54:10|32173.3|32153.3|32155.8|32135.8|32173.3|32153.3|32155.8|32135.8|4
1732888460000|2024-11-29 13:54:20|32156.3|32136.3|32175.5|32155.5|32183|32155.5|32156.3|32136.3|2
1732888470000|2024-11-29 13:54:30|32175.8|32155.8|32198.6|32178.6|32198.6|32178.6|32175.8|32155.3|14
1732888480000|2024-11-29 13:54:40|32196.1|32176.1|32193.6|32173.6|32196.1|32176.1|32193.6|32173.6|2
1732888490000|2024-11-29 13:54:50|32183.8|32163.8|32173.8|32153.8|32183.8|32163.8|32173.8|32153.8|1
1732888500000|2024-11-29 13:55:00|32178.8|32138.8|32166.1|32146.1|32178.8|32146.3|32163.8|32138.8|5
1732888510000|2024-11-29 13:55:10|32161.6|32141.6|32166.1|32146.1|32166.1|32146.1|32161.3|32141.3|5
1732888520000|2024-11-29 13:55:20|32165.5|32145.5|32173.8|32133.8|32173.8|32145.5|32165.5|32133.3|2
1732888530000|2024-11-29 13:55:30|32170.5|32150.5|32183|32143|32183|32150.5|32170.5|32143|1
1732888540000|2024-11-29 13:55:40|32183.8|32143.8|32193.8|32173.8|32198.8|32173.8|32183.8|32143.8|7
1732888550000|2024-11-29 13:55:50|32203.6|32183.6|32238.6|32218.6|32245.8|32218.6|32203.6|32182.8|8
1732888560000|2024-11-29 13:56:00|32236.3|32216.3|32236.1|32216.1|32238.3|32218.3|32236.1|32216.1|4
1732888570000|2024-11-29 13:56:10|32235.8|32215.8|32236.1|32216.1|32238.6|32218.6|32235.8|32215.8|7
1732888580000|2024-11-29 13:56:20|32234.3|32194.3|32221.3|32201.3|32234.3|32202.1|32219.3|32194.3|5
1732888590000|2024-11-29 13:56:30|32214.1|32174.1|32218.8|32198.8|32218.8|32198.8|32199.3|32174.1|29
1732888600000|2024-11-29 13:56:40|32221.3|32201.3|32228.8|32208.8|32228.8|32208.8|32221.3|32201.3|4
1732888620000|2024-11-29 13:57:00|32231.1|32211.1|32232.4|32212.4|32239.1|32219.1|32231.1|32211.1|6
1732888630000|2024-11-29 13:57:10|32230.1|32210.1|32204.1|32184.1|32234.3|32210.1|32201.8|32181.8|6
1732888640000|2024-11-29 13:57:20|32201.8|32181.8|32201.8|32181.8|32201.8|32181.8|32201.8|32181.8|2
1732888650000|2024-11-29 13:57:30|32201.6|32181.6|32201.6|32181.6|32201.6|32181.6|32201.6|32181.6|2
1732888660000|2024-11-29 13:57:40|||||||||1
1732888670000|2024-11-29 13:57:50|32201.3|32181.3|32201.3|32181.3|32201.3|32181.3|32201.3|32181.3|4
1732888680000|2024-11-29 13:58:00|32201.8|32181.8|32248.8|32228.8|32248.8|32228.8|32201.8|32181.8|4
1732888690000|2024-11-29 13:58:10|||||||||2
1732888700000|2024-11-29 13:58:20|32244.3|32224.3|32241.8|32221.8|32244.3|32224.3|32239.3|32219.3|4
1732888710000|2024-11-29 13:58:30|32243.2|32223.2|32249.6|32229.6|32256.6|32236.6|32243.2|32223.2|3
1732888720000|2024-11-29 13:58:40|32249.3|32229.3|32249.3|32229.3|32249.3|32229.3|32249.3|32229.3|6
1732888730000|2024-11-29 13:58:50|32239.1|32219.1|32234.3|32214.3|32239.1|32219.1|32234.3|32214.3|4
1732888740000|2024-11-29 13:59:00|32229.3|32209.3|32224.6|32204.6|32229.3|32209.3|32222.1|32202.1|2
1732888750000|2024-11-29 13:59:10|32224.3|32204.3|32224.3|32204.3|32224.3|32204.3|32224.3|32204.3|3
1732888760000|2024-11-29 13:59:20|32221.8|32201.8|32221.8|32201.8|32221.8|32201.8|32221.8|32201.8|1
1732888770000|2024-11-29 13:59:30|32215.1|32195.1|32196.8|32176.8|32215.1|32195.1|32191.8|32171.8|14
1732888780000|2024-11-29 13:59:40|32196.6|32176.6|32179.6|32159.6|32196.6|32176.6|32179.6|32159.6|6
1732888790000|2024-11-29 13:59:50|32160.7|32140.7|32167.1|32147.1|32179.1|32151.6|32159.1|32139.1|18
1732888800000|2024-11-29 14:00:00|32166.6|32146.6|32131.8|32111.8|32166.6|32146.6|32131.8|32111.8|2
1732888810000|2024-11-29 14:00:10|32129.3|32109.3|32096.8|32076.8|32129.3|32109.3|32096.8|32076.8|89
1732888820000|2024-11-29 14:00:20|32094.3|32074.3|32069.3|32049.3|32099.1|32074.3|32069.3|32049.3|5
1732888830000|2024-11-29 14:00:30|32067.1|32047.1|32039.3|32019.3|32067.1|32047.1|32039.3|32019.3|11
1732888840000|2024-11-29 14:00:40|32041.8|32021.8|32029.9|32009.9|32041.8|32021.8|32027.4|31999.6|37
1732888850000|2024-11-29 14:00:50|32029.3|32009.3|32027.1|32007.1|32029.3|32009.3|32026.8|32006.8|1
1732888860000|2024-11-29 14:01:00|32041.6|32021.6|32047.4|32027.4|32047.4|32027.4|32041.6|32021.6|11
1732888870000|2024-11-29 14:01:10|32059.6|32019.6|32069.9|32029.9|32069.9|32037.6|32047.4|32019.6|3
1732888890000|2024-11-29 14:01:30|32076.6|32056.6|32092.4|32072.4|32094.1|32072.4|32076.6|32054.1|3
1732888900000|2024-11-29 14:01:40|32089.9|32069.9|32109.6|32069.6|32109.6|32074.6|32089.9|32069.1|5
1732888910000|2024-11-29 14:01:50|32112.4|32072.4|32124.6|32084.6|32124.6|32091.3|32111.3|32064.6|4
1732888920000|2024-11-29 14:02:00|32126.8|32086.8|32121.3|32101.3|32126.8|32101.3|32121.3|32086.8|2
1732888930000|2024-11-29 14:02:10|32124.3|32104.3|32142.1|32122.1|32142.1|32122.1|32124.3|32104.3|8
1732888940000|2024-11-29 14:02:20|32142.6|32122.6|32149.6|32129.6|32151.6|32131.6|32142.6|32122.6|3
1732888950000|2024-11-29 14:02:30|||||||||3
1732888960000|2024-11-29 14:02:40|32149.3|32129.3|32149.3|32129.3|32149.3|32129.3|32149.3|32129.3|0
1732888970000|2024-11-29 14:02:50|32163.8|32123.8|32164.3|32124.3|32164.3|32124.3|32163.8|32123.8|4
1732888980000|2024-11-29 14:03:00|32164.1|32124.1|32131.6|32111.6|32164.1|32127.1|32129.6|32109.6|9
1732888990000|2024-11-29 14:03:10|32122.1|32102.1|32122.1|32102.1|32129.6|32102.1|32119.6|32089.6|5
1732889000000|2024-11-29 14:03:20|32126.6|32106.6|32126.8|32106.8|32126.8|32106.8|32126.6|32106.6|1
1732889010000|2024-11-29 14:03:30|32122.1|32102.1|32119.6|32099.6|32122.1|32102.1|32119.6|32099.6|2
1732889020000|2024-11-29 14:03:40|||||||||4
1732889030000|2024-11-29 14:03:50|||||||||1
1732889040000|2024-11-29 14:04:00|32121.8|32101.8|32127.1|32107.1|32127.1|32107.1|32121.8|32101.8|3
1732889050000|2024-11-29 14:04:10|32134.6|32114.6|32152.1|32132.1|32152.1|32132.1|32134.6|32114.6|3
1732889060000|2024-11-29 14:04:20|32154.6|32134.6|32156.8|32136.8|32157.1|32137.1|32154.6|32134.6|5
1732889070000|2024-11-29 14:04:30|32154.6|32134.6|32152.4|32132.4|32154.6|32134.6|32152.4|32132.4|4
1732889080000|2024-11-29 14:04:40|32152.1|32132.1|32157.4|32137.4|32174.6|32137.9|32152.1|32132.1|27
1732889090000|2024-11-29 14:04:50|32159.6|32099.6|32128.4|32108.4|32161.8|32108.4|32128.4|32099.6|2
1732889100000|2024-11-29 14:05:00|32127.4|32107.4|32127.4|32107.4|32127.4|32107.4|32127.4|32107.4|0
1732889110000|2024-11-29 14:05:10|32127.1|32107.1|32124.9|32104.9|32127.1|32107.1|32124.9|32104.9|3
1732889120000|2024-11-29 14:05:20|32124.6|32104.6|32129.3|32109.3|32129.3|32109.3|32124.6|32104.6|18
1732889130000|2024-11-29 14:05:30|32131.8|32111.8|32131.8|32111.8|32131.8|32111.8|32131.8|32111.8|0
1732889140000|2024-11-29 14:05:40|32126.8|32106.8|32134.3|32094.3|32134.3|32106.8|32126.8|32094.3|3
1732889150000|2024-11-29 14:05:50|32121.8|32101.8|32119.6|32099.6|32121.8|32101.8|32119.6|32099.6|0
1732889160000|2024-11-29 14:06:00|32122.1|32102.1|32129.3|32109.3|32131|32111|32122.1|32102.1|4
1732889170000|2024-11-29 14:06:10|32124.6|32104.6|32124.6|32104.6|32124.6|32104.6|32124.6|32104.6|1
1732889180000|2024-11-29 14:06:20|32122.4|32102.4|32104.3|32084.3|32122.4|32102.4|32104.3|32084.3|4
1732889200000|2024-11-29 14:06:40|32091.8|32071.8|32102.1|32082.1|32102.1|32082.1|32091.8|32071.8|1
1732889210000|2024-11-29 14:06:50|32104.3|32084.3|32104.3|32084.3|32104.3|32084.3|32104.3|32084.3|0
1732889220000|2024-11-29 14:07:00|32106.6|32086.6|32139.1|32119.1|32139.6|32119.1|32106.6|32086.6|3
1732889230000|2024-11-29 14:07:10|||||||||1
1732889240000|2024-11-29 14:07:20|32139.3|32119.3|32147.1|32127.1|32147.1|32127.1|32139.3|32119.3|0
1732889250000|2024-11-29 14:07:30|32159.3|32119.3|32159.6|32119.6|32159.6|32119.6|32159.3|32119.3|11
1732889260000|2024-11-29 14:07:40|||||||||2
1732889270000|2024-11-29 14:07:50|32149.6|32129.6|32149.9|32129.9|32149.9|32129.9|32149.6|32129.6|3
1732889280000|2024-11-29 14:08:00|32149.8|32129.8|32132.9|32112.9|32149.8|32129.8|32132.9|32112.9|1
1732889290000|2024-11-29 14:08:10|32128.4|32108.4|32127.3|32107.3|32128.4|32108.4|32127.3|32107.3|3
1732889300000|2024-11-29 14:08:20|32127.1|32107.1|32122.3|32102.3|32127.1|32107.1|32122.3|32102.3|2
1732889330000|2024-11-29 14:08:50|32119.8|32099.8|32114.8|32094.8|32119.8|32099.8|32114.8|32094.8|2
1732889350000|2024-11-29 14:09:10|32107.3|32087.3|32082.3|32062.3|32107.3|32087.3|32082.3|32062.3|17
1732889370000|2024-11-29 14:09:30|32079.6|32059.6|32077.1|32057.1|32079.6|32059.6|32077.1|32057.1|26
1732889390000|2024-11-29 14:09:50|32079.3|32059.3|32079.3|32059.3|32079.3|32059.3|32079.3|32059.3|3
1732889400000|2024-11-29 14:10:00|32079.6|32059.6|32120.1|32080.1|32120.1|32092.3|32079.6|32059.6|11
1732889410000|2024-11-29 14:10:10|32124.6|32084.6|32137.1|32117.1|32144.3|32119.1|32124.6|32084.6|4
1732889420000|2024-11-29 14:10:20|32149.3|32109.3|32137.1|32117.1|32149.3|32117.1|32137.1|32109.3|1
1732889440000|2024-11-29 14:10:40|32141.6|32121.6|32139.6|32119.6|32142.1|32122.1|32139.6|32119.6|5
1732889450000|2024-11-29 14:10:50|32142.1|32122.1|32144.8|32104.8|32144.8|32122.1|32139.6|32104.8|1
1732889460000|2024-11-29 14:11:00|32137.1|32117.1|32137.1|32117.1|32137.1|32117.1|32137.1|32117.1|1
1732889470000|2024-11-29 14:11:10|32127.1|32077.1|32111.8|32091.8|32127.1|32091.8|32111.8|32074.8|18
1732889480000|2024-11-29 14:11:20|32109.6|32089.6|32111.6|32091.6|32111.6|32091.6|32109.6|32089.6|0
1732889490000|2024-11-29 14:11:30|32107.1|32087.1|32107.1|32087.1|32107.1|32087.1|32107.1|32087.1|1
1732889500000|2024-11-29 14:11:40|32104.8|32084.8|32104.6|32084.6|32104.8|32084.8|32104.6|32084.6|0
1732889530000|2024-11-29 14:12:10|32102.3|32082.3|32119.3|32079.3|32119.3|32087.1|32102.1|32074.1|4
1732889540000|2024-11-29 14:12:20|32124.3|32084.3|32127.7|32107.7|32127.7|32107.7|32124.3|32084.3|6
1732889550000|2024-11-29 14:12:30|||||||||2
1732889570000|2024-11-29 14:12:50|32139.6|32119.6|32139.6|32119.6|32139.6|32119.6|32139.6|32119.6|3
1732889580000|2024-11-29 14:13:00|32144.8|32124.8|32177.3|32157.3|32184.8|32157.3|32144.8|32124.8|5
1732889590000|2024-11-29 14:13:10|32177.6|32157.6|32187.3|32167.3|32194.8|32167.3|32177.6|32154.8|12
1732889610000|2024-11-29 14:13:30|32199.6|32159.6|32191.8|32171.8|32199.6|32171.8|32191.8|32159.6|0
1732889620000|2024-11-29 14:13:40|32194|32174|32187.3|32167.3|32194.3|32174.3|32187.3|32167.3|4
1732889630000|2024-11-29 14:13:50|32172.1|32152.1|32167.1|32147.1|32172.1|32152.1|32167.1|32147.1|3
1732889640000|2024-11-29 14:14:00|32157.3|32137.3|32157.1|32137.1|32165.1|32137.3|32157.1|32124.8|0
1732889650000|2024-11-29 14:14:10|32154.8|32134.8|32149.3|32129.3|32157.1|32137.1|32149.3|32129.3|9
1732889660000|2024-11-29 14:14:20|32142.6|32122.6|32142.3|32122.3|32142.6|32122.6|32142.1|32122.1|4
1732889670000|2024-11-29 14:14:30|32149.6|32109.6|32144.3|32104.3|32149.6|32109.6|32141.8|32101.8|39
1732889680000|2024-11-29 14:14:40|32144.8|32104.8|32144.8|32104.8|32144.8|32104.8|32144.8|32104.8|0
1732889690000|2024-11-29 14:14:50|32132.1|32112.1|32144.8|32104.8|32144.8|32112.1|32132.1|32104.8|4
1732889700000|2024-11-29 14:15:00|32137.1|32117.1|32146.8|32126.8|32157.1|32126.8|32137.1|32114.6|3
1732889710000|2024-11-29 14:15:10|32142.1|32122.1|32142.1|32122.1|32142.1|32122.1|32142.1|32122.1|1
1732889730000|2024-11-29 14:15:30|32139.6|32119.6|32139.6|32119.6|32142.1|32122.1|32139.6|32119.6|0
1732889740000|2024-11-29 14:15:40|32145.1|32105.1|32145.1|32105.1|32145.1|32105.1|32145.1|32105.1|1
1732889760000|2024-11-29 14:16:00|32132.1|32112.1|32139.6|32099.6|32139.6|32112.1|32132.1|32099.6|1
1732889770000|2024-11-29 14:16:10|32127.1|32107.1|32127.1|32107.1|32127.1|32107.1|32127.1|32107.1|2
1732889790000|2024-11-29 14:16:30|||||||||2
1732889800000|2024-11-29 14:16:40|32129.6|32109.6|32124.6|32104.6|32129.6|32109.6|32124.6|32104.6|1
1732889820000|2024-11-29 14:17:00|32124.3|32104.3|32124.3|32104.3|32124.3|32104.3|32124.3|32104.3|7
1732889830000|2024-11-29 14:17:10|32115.4|32095.4|32102.1|32082.1|32115.4|32095.4|32102.1|32082.1|5
1732889840000|2024-11-29 14:17:20|||||||||5
1732889850000|2024-11-29 14:17:30|32101.8|32081.8|32099.6|32079.6|32101.8|32081.8|32099.6|32079.6|4
1732889870000|2024-11-29 14:17:50|32097.3|32077.3|32067.1|32047.1|32097.3|32077.3|32059.6|32039.6|6
1732889890000|2024-11-29 14:18:10|32066.8|32046.8|32066.8|32046.8|32066.8|32046.8|32066.8|32046.8|1
1732889900000|2024-11-29 14:18:20|32064.6|32044.6|32054.6|32034.6|32064.6|32044.6|32054.6|32034.6|1
1732889910000|2024-11-29 14:18:30|32052.3|32032.3|32071.8|32051.8|32071.8|32051.8|32052.1|32032.1|12
1732889920000|2024-11-29 14:18:40|32072.1|32052.1|32072.1|32052.1|32072.1|32052.1|32072.1|32052.1|1
1732889940000|2024-11-29 14:19:00|32074.3|32054.3|32092.3|32072.3|32104.3|32072.3|32074.3|32054.3|4
1732889950000|2024-11-29 14:19:10|||||||||1
1732889960000|2024-11-29 14:19:20|32089.8|32069.8|32087.3|32067.3|32089.8|32069.8|32087.3|32067.3|1
1732889970000|2024-11-29 14:19:30|32092.1|32072.1|32092.1|32072.1|32092.1|32072.1|32092.1|32072.1|3
1732889980000|2024-11-29 14:19:40|32094.6|32074.6|32094.6|32074.6|32094.6|32074.6|32094.6|32074.6|2
1732890000000|2024-11-29 14:20:00|32090.1|32070.1|32082.1|32062.1|32090.1|32070.1|32082.1|32062.1|8
1732890010000|2024-11-29 14:20:10|32084.3|32064.3|32102.1|32082.1|32102.3|32082.1|32084.3|32062.3|3
1732890020000|2024-11-29 14:20:20|32097.9|32077.9|32094.8|32074.8|32099.6|32079.6|32094.8|32074.8|15
1732890030000|2024-11-29 14:20:30|32090.4|32070.4|32089.8|32069.8|32090.4|32070.4|32089.8|32069.8|0
1732890050000|2024-11-29 14:20:50|32089|32069|32086.8|32066.8|32089|32069|32084.6|32064.6|2
1732890060000|2024-11-29 14:21:00|32087.1|32067.1|32096.5|32076.5|32096.5|32076.5|32087.1|32067.1|1
1732890070000|2024-11-29 14:21:10|32109|32069|32099|32079|32109|32081.3|32099|32069|1
1732890080000|2024-11-29 14:21:20|32099.6|32079.6|32084.6|32064.6|32105.1|32079.6|32084.6|32064.6|2
1732890090000|2024-11-29 14:21:30|32082.3|32062.3|32079.6|32059.6|32082.3|32062.3|32079.6|32059.6|5
1732890110000|2024-11-29 14:21:50|32094|32054|32087.3|32067.3|32094.6|32067.3|32087.3|32054|4
1732890120000|2024-11-29 14:22:00|32091.8|32071.8|32091.8|32071.8|32091.8|32071.8|32091.8|32071.8|0
1732890130000|2024-11-29 14:22:10|32092.1|32072.1|32092.1|32072.1|32092.1|32072.1|32092.1|32072.1|1
1732890140000|2024-11-29 14:22:20|32094.3|32074.3|32099.8|32079.8|32099.8|32079.8|32094.3|32074.3|2
1732890150000|2024-11-29 14:22:30|32112.3|32092.3|32126.8|32106.8|32127.3|32106.8|32112.3|32084.8|2
1732890160000|2024-11-29 14:22:40|32127.3|32107.3|32132.3|32112.3|32132.3|32112.3|32127.3|32107.3|3
1732890170000|2024-11-29 14:22:50|32154.6|32114.6|32147.1|32127.1|32154.6|32127.1|32147.1|32114.6|11
1732890180000|2024-11-29 14:23:00|32133.6|32113.6|32124.6|32104.6|32133.6|32113.6|32124.6|32104.6|7
1732890190000|2024-11-29 14:23:10|32122.3|32102.3|32117.6|32097.6|32122.3|32102.3|32117.6|32097.6|2
1732890210000|2024-11-29 14:23:30|32119.8|32099.8|32117.1|32097.1|32119.8|32099.8|32117.1|32097.1|3
1732890230000|2024-11-29 14:23:50|32112.1|32092.1|32112.1|32092.1|32112.1|32092.1|32112.1|32092.1|5
1732890240000|2024-11-29 14:24:00|32109.6|32089.6|32109.6|32089.6|32109.6|32089.6|32109.6|32089.6|1
1732890250000|2024-11-29 14:24:10|32107.3|32087.3|32107.3|32087.3|32107.3|32087.3|32107.3|32087.3|3
1732890260000|2024-11-29 14:24:20|32109.6|32089.6|32112.3|32092.3|32112.3|32092.3|32109.6|32089.6|1
1732890270000|2024-11-29 14:24:30|32112.6|32092.6|32112.3|32092.3|32112.6|32092.6|32112.3|32092.3|2
1732890280000|2024-11-29 14:24:40|32107.1|32087.1|32107.1|32087.1|32107.1|32087.1|32107.1|32087.1|3
1732890290000|2024-11-29 14:24:50|32072.6|32052.6|32084.6|32064.6|32089.6|32064.6|32072.3|32049|3
1732890300000|2024-11-29 14:25:00|32087.1|32067.1|32099.6|32079.6|32106.8|32079.6|32087.1|32059.8|4
1732890310000|2024-11-29 14:25:10|||||||||1
1732890320000|2024-11-29 14:25:20|32097.3|32077.3|32102.8|32062.8|32102.8|32077.3|32097.3|32062.8|2
1732890330000|2024-11-29 14:25:30|32102.3|32062.3|32077.1|32057.1|32102.3|32062.3|32077.1|32055.1|3
1732890340000|2024-11-29 14:25:40|32076.8|32056.8|32094.3|32054.3|32094.3|32057.3|32072.1|32044.3|6
1732890350000|2024-11-29 14:25:50|32086.8|32066.8|32094.6|32054.6|32094.6|32066.8|32086.8|32054.6|0
1732890360000|2024-11-29 14:26:00|32094.3|32054.3|32076.8|32056.8|32094.3|32057.6|32076.8|32054.3|4
1732890370000|2024-11-29 14:26:10|32089.6|32049.6|32092.1|32072.1|32092.1|32072.1|32088.5|32049.6|1
1732890380000|2024-11-29 14:26:20|32099.8|32079.8|32144.3|32084.3|32154.6|32134.6|32099.8|32079.8|19
1732890390000|2024-11-29 14:26:30|32126.8|32086.8|32121.8|32101.8|32129.3|32101.8|32121.8|32086.8|3
1732890400000|2024-11-29 14:26:40|32122.1|32102.1|32122.1|32102.1|32122.1|32102.1|32122.1|32102.1|0
1732890410000|2024-11-29 14:26:50|32127.1|32107.1|32127.1|32107.1|32127.1|32107.1|32127.1|32107.1|0
1732890420000|2024-11-29 14:27:00|32126.8|32106.8|32126.8|32106.8|32126.8|32106.8|32126.8|32106.8|3
1732890430000|2024-11-29 14:27:10|||||||||2
1732890440000|2024-11-29 14:27:20|32126.5|32106.5|32122.1|32102.1|32126.5|32106.5|32122.1|32102.1|1
1732890450000|2024-11-29 14:27:30|32119.6|32099.6|32121.5|32101.5|32121.8|32101.8|32119.6|32099.6|1
1732890460000|2024-11-29 14:27:40|32134.3|32094.3|32134.3|32094.3|32134.3|32094.3|32134.3|32094.3|2
1732890470000|2024-11-29 14:27:50|32129.6|32089.6|32129.6|32089.6|32129.6|32089.6|32129.6|32089.6|2
1732890490000|2024-11-29 14:28:10|32117.3|32097.3|32117.1|32097.1|32117.3|32097.3|32117.1|32097.1|2
1732890510000|2024-11-29 14:28:30|32119.3|32099.3|32134.3|32114.3|32134.3|32114.3|32119.3|32099.3|4
1732890520000|2024-11-29 14:28:40|32143.8|32123.8|32119.8|32099.8|32144.3|32124.3|32119.8|32099.8|19
1732890530000|2024-11-29 14:28:50|32122.1|32102.1|32122.1|32102.1|32122.1|32102.1|32122.1|32102.1|0
1732890540000|2024-11-29 14:29:00|32124.3|32104.3|32124.3|32104.3|32124.3|32104.3|32124.3|32104.3|1
1732890550000|2024-11-29 14:29:10|32126.5|32106.5|32124.6|32104.6|32126.8|32106.8|32124.6|32104.6|1
1732890570000|2024-11-29 14:29:30|32124.3|32104.3|32139.3|32119.3|32139.3|32119.3|32124.3|32104.3|12
1732890580000|2024-11-29 14:29:40|32142.1|32122.1|32142.1|32122.1|32142.1|32122.1|32142.1|32122.1|1
1732890590000|2024-11-29 14:29:50|32146.5|32126.5|32169.6|32149.6|32169.6|32149.6|32146.5|32126.5|5
1732890600000|2024-11-29 14:30:00|32169.5|32149.5|32321.5|32301.5|32321.5|32301.5|32169.5|32149.5|295
1732890610000|2024-11-29 14:30:10|32321.8|32301.8|32371.5|32331.5|32374.3|32351|32321.8|32301.8|32
1732890620000|2024-11-29 14:30:20|32379|32319|32352.3|32332.3|32379.3|32332.3|32352.3|32319|0
1732890630000|2024-11-29 14:30:30|32351.3|32331.3|32346.3|32326.3|32351.3|32331.3|32346.3|32326.3|9
1732890640000|2024-11-29 14:30:40|32341.5|32321.5|32341.5|32321.5|32341.5|32321.5|32339.3|32319.3|16
1732890650000|2024-11-29 14:30:50|32351|32331|32366.5|32346.5|32369|32349|32351|32331|8
1732890660000|2024-11-29 14:31:00|32378.8|32338.8|32408.8|32388.8|32413.4|32389.4|32371|32338.8|22
1732890670000|2024-11-29 14:31:10|32411|32391|32377|32357|32419|32391.3|32377|32357|14
1732890680000|2024-11-29 14:31:20|32372|32352|32354.3|32334.3|32384|32352|32352|32324|7
1732890690000|2024-11-29 14:31:30|32351.5|32331.5|32348.8|32328.8|32351.5|32331.5|32346.3|32326.3|13
1732890700000|2024-11-29 14:31:40|32346.5|32326.5|32343.8|32323.8|32346.5|32326.5|32343.8|32323.8|2
1732890710000|2024-11-29 14:31:50|32346|32326|32346.3|32326.3|32346.3|32326.3|32346|32326|31
1732890720000|2024-11-29 14:32:00|32364.1|32344.1|32371.8|32351.8|32397.3|32377.3|32364.1|32344.1|16
1732890730000|2024-11-29 14:32:10|32374|32354|32374|32354|32374|32354|32371.3|32351.3|10
1732890740000|2024-11-29 14:32:20|32376.3|32356.3|32376.5|32356.5|32376.5|32356.5|32376.3|32356.3|0
1732890750000|2024-11-29 14:32:30|32371.3|32351.3|32371.3|32351.3|32371.3|32351.3|32371.3|32351.3|8
1732890780000|2024-11-29 14:33:00|32357.8|32337.8|32354.3|32334.3|32357.8|32337.8|32354.3|32334.3|1
1732890790000|2024-11-29 14:33:10|32349.3|32329.3|32351.5|32331.5|32351.5|32331.5|32349.3|32329.3|4
1732890810000|2024-11-29 14:33:30|32346.8|32326.8|32351.3|32331.3|32351.3|32331.3|32346.8|32326.8|14
1732890820000|2024-11-29 14:33:40|32351.8|32331.8|32364.5|32324.5|32367|32332|32351.8|32324.5|5
1732890830000|2024-11-29 14:33:50|32364.3|32324.3|32349.5|32329.5|32364.3|32332|32349.5|32324.3|1
1732890840000|2024-11-29 14:34:00|32347|32327|32347|32327|32347|32327|32347|32327|3
1732890850000|2024-11-29 14:34:10|32349.3|32329.3|32369.9|32349.9|32369.9|32349.9|32346.5|32326.5|18
1732890860000|2024-11-29 14:34:20|32371.3|32351.3|32371.8|32351.8|32371.8|32351.8|32371.3|32351.3|1
1732890870000|2024-11-29 14:34:30|32376.3|32356.3|32376.5|32356.5|32388.8|32356.5|32376.3|32348.8|2
1732890880000|2024-11-29 14:34:40|||||||||2
1732890890000|2024-11-29 14:34:50|32373.7|32353.7|32373.7|32353.7|32373.7|32353.7|32373.7|32353.7|2
1732890900000|2024-11-29 14:35:00|32374|32354|32374|32354|32376.2|32356.2|32374|32354|10
1732890910000|2024-11-29 14:35:10|32376.5|32356.5|32376.5|32356.5|32376.5|32356.5|32376.5|32356.5|8
1732890920000|2024-11-29 14:35:20|32383.2|32363.2|32394|32374|32401.2|32376.5|32383.2|32360.7|2
1732890930000|2024-11-29 14:35:30|32396.2|32376.2|32396.2|32376.2|32396.2|32376.2|32396.2|32376.2|1
1732890940000|2024-11-29 14:35:40|32393.7|32373.7|32366.2|32346.2|32394|32373.7|32366.2|32346.2|5
1732890950000|2024-11-29 14:35:50|32364|32344|32326.2|32306.2|32364|32344|32326.2|32304|16
1732890960000|2024-11-29 14:36:00|32324|32304|32291.5|32271.5|32324|32304|32291.5|32269|17
1732890970000|2024-11-29 14:36:10|32289.3|32269.3|32327|32307|32327|32307|32289.3|32269.3|8
1732890980000|2024-11-29 14:36:20|32341.8|32321.8|32339.3|32299.3|32344.5|32324.5|32332|32294.5|23
1732890990000|2024-11-29 14:36:30|32333.7|32313.7|32336.2|32316.2|32343.7|32316.2|32333.7|32303.7|25
1732891000000|2024-11-29 14:36:40|32341|32321|32358.5|32338.5|32358.5|32338.5|32341|32321|9
1732891010000|2024-11-29 14:36:50|32358.7|32338.7|32346.8|32326.8|32358.7|32338.7|32346.8|32326.8|6
1732891020000|2024-11-29 14:37:00|32346.5|32326.5|32341.8|32321.8|32346.5|32326.5|32341.8|32321.8|0
1732891030000|2024-11-29 14:37:10|32348.5|32328.5|32371.2|32351.2|32371.2|32351.2|32348.5|32328.5|20
1732891040000|2024-11-29 14:37:20|32371.5|32351.5|32376.2|32356.2|32376.2|32356.2|32371.5|32351.5|1
1732891050000|2024-11-29 14:37:30|32376.5|32356.5|32378.7|32358.7|32378.7|32358.7|32376.2|32356.2|3
1732891060000|2024-11-29 14:37:40|32379|32359|32381.5|32361.5|32381.5|32361.5|32379|32359|10
1732891070000|2024-11-29 14:37:50|32381.2|32361.2|32410.5|32370.5|32410.5|32370.5|32381.2|32353.5|9
1732891080000|2024-11-29 14:38:00|32410.7|32370.7|32399.3|32379.3|32417.4|32386|32399.3|32370.7|6
1732891090000|2024-11-29 14:38:10|32393.5|32373.5|32399|32379|32413.5|32380.7|32393.5|32373|7
1732891100000|2024-11-29 14:38:20|32398.5|32378.5|32423.2|32403.2|32423.2|32403.2|32398.5|32378.5|9
1732891110000|2024-11-29 14:38:30|32423.5|32403.5|32443|32423|32443|32423|32423.5|32403.5|7
1732891120000|2024-11-29 14:38:40|32443.2|32423.2|32453.2|32433.2|32453.2|32433.2|32443.2|32423.2|6
1732891130000|2024-11-29 14:38:50|32453.5|32433.5|32441|32421|32453.5|32433.5|32441|32421|2
1732891140000|2024-11-29 14:39:00|32443.2|32423.2|32453.2|32413.2|32453.2|32423.2|32438.5|32413.2|7
1732891150000|2024-11-29 14:39:10|32436.2|32416.2|32433.5|32413.5|32436.2|32416.2|32433.5|32413.5|2
1732891160000|2024-11-29 14:39:20|32431.2|32411.2|32421|32401|32431.2|32411.2|32421|32401|0
1732891170000|2024-11-29 14:39:30|32420.7|32400.7|32418.5|32398.5|32420.7|32400.7|32418.5|32398.5|1
1732891180000|2024-11-29 14:39:40|32416.2|32396.2|32420.7|32400.7|32420.7|32400.7|32416.2|32396.2|2
1732891190000|2024-11-29 14:39:50|32416.2|32396.2|32430.7|32410.7|32430.7|32410.7|32416.2|32396.2|3
1732891200000|2024-11-29 14:40:00|32431|32411|32420.7|32400.7|32431|32411|32420.7|32400.7|1
1732891210000|2024-11-29 14:40:10|32418.2|32398.2|32443.7|32403.7|32443.7|32403.7|32413.2|32393.2|29
1732891220000|2024-11-29 14:40:20|||||||||1
1732891230000|2024-11-29 14:40:30|32431.5|32411.5|32431.5|32411.5|32431.5|32411.5|32431.5|32411.5|0
1732891240000|2024-11-29 14:40:40|32431.2|32411.2|32431.2|32411.2|32431.2|32411.2|32431.2|32411.2|0
1732891250000|2024-11-29 14:40:50|32426.2|32406.2|32423.5|32403.5|32426.2|32406.2|32423.5|32403.5|19
1732891260000|2024-11-29 14:41:00|32423.2|32403.2|32418.5|32398.5|32423.2|32403.2|32418.5|32398.5|4
1732891290000|2024-11-29 14:41:30|32420.7|32400.7|32421.2|32401.2|32426|32406|32420.7|32400.7|2
1732891310000|2024-11-29 14:41:50|||||||||1
1732891320000|2024-11-29 14:42:00|32421|32401|32383.7|32343.7|32428.2|32401|32383.7|32343.7|13
1732891330000|2024-11-29 14:42:10|32378.5|32358.5|32356.8|32336.8|32389|32358.5|32356.8|32328.7|4
1732891340000|2024-11-29 14:42:20|32354|32334|32344|32324|32354|32334|32344|32324|3
1732891360000|2024-11-29 14:42:40|32339|32319|32311.8|32291.8|32339|32319|32309|32289|23
1732891370000|2024-11-29 14:42:50|32309.3|32289.3|32309|32289|32309.3|32289.3|32309|32289|0
1732891380000|2024-11-29 14:43:00|32311.8|32291.8|32354.1|32334.1|32354.1|32334.1|32311.8|32291.8|6
1732891390000|2024-11-29 14:43:10|32355.2|32335.2|32386.5|32366.5|32386.5|32366.5|32355.2|32335.2|14
1732891400000|2024-11-29 14:43:20|32398.7|32358.7|32399|32359|32404|32364|32398.7|32358.7|5
1732891410000|2024-11-29 14:43:30|32391.2|32371.2|32409.3|32389.3|32409.3|32389.3|32391.2|32371.2|2
1732891420000|2024-11-29 14:43:40|32409.5|32389.5|32416.8|32396.8|32416.8|32396.8|32409.5|32389.5|1
1732891430000|2024-11-29 14:43:50|32416.5|32396.5|32416.5|32396.5|32416.5|32396.5|32416.5|32396.5|0
1732891440000|2024-11-29 14:44:00|32424.3|32384.3|32424.3|32384.3|32424.3|32391.5|32411.5|32383.7|1
1732891450000|2024-11-29 14:44:10|32424|32384|32424|32384|32424|32384|32424|32384|1
1732891460000|2024-11-29 14:44:20|||||||||1
1732891480000|2024-11-29 14:44:40|32428.5|32388.5|32439.3|32399.3|32439.3|32399.3|32428.5|32388.5|10
1732891490000|2024-11-29 14:44:50|32439|32399|32431.2|32411.2|32439.3|32411.2|32426.8|32399|4
1732891500000|2024-11-29 14:45:00|32426.5|32406.5|32411.8|32391.8|32426.5|32406.5|32411.8|32384|3
1732891510000|2024-11-29 14:45:10|32409|32389|32414|32374|32414|32389|32406.5|32371|5
1732891520000|2024-11-29 14:45:20|32397.3|32377.3|32397.3|32377.3|32397.3|32377.3|32397.3|32377.3|3
1732891530000|2024-11-29 14:45:30|32395.1|32375.1|32394|32374|32395.1|32375.1|32394|32374|0
1732891540000|2024-11-29 14:45:40|32399|32359|32396.2|32356.2|32399|32359|32396.2|32356.2|2
1732891550000|2024-11-29 14:45:50|32396.5|32356.5|32381.8|32361.8|32396.5|32362|32381.8|32356.5|5
1732891560000|2024-11-29 14:46:00|32377.3|32357.3|32377|32357|32377.3|32357.3|32377|32357|6
1732891570000|2024-11-29 14:46:10|32372.6|32352.6|32369.3|32349.3|32372.6|32352.6|32369.3|32349.3|13
1732891580000|2024-11-29 14:46:20|32364.8|32344.8|32351.8|32331.8|32364.8|32344.8|32351.8|32331.8|4
1732891590000|2024-11-29 14:46:30|32350.6|32310.6|32329|32309|32350.6|32317|32329|32309|5
1732891600000|2024-11-29 14:46:40|32324.5|32304.5|32319.3|32299.3|32324.5|32304.5|32319.3|32299.3|8
1732891610000|2024-11-29 14:46:50|32321.5|32301.5|32321.8|32301.8|32321.8|32301.8|32321.5|32301.5|2
1732891620000|2024-11-29 14:47:00|32324.3|32304.3|32324.3|32304.3|32324.3|32304.3|32324.3|32304.3|2
1732891630000|2024-11-29 14:47:10|32324|32304|32324|32304|32324|32304|32324|32304|4
1732891640000|2024-11-29 14:47:20|32321.5|32301.5|32321.5|32301.5|32321.5|32301.5|32321.5|32301.5|4
1732891650000|2024-11-29 14:47:30|32316.2|32296.2|32304|32264|32325|32296.2|32296.2|32261.5|5
1732891660000|2024-11-29 14:47:40|32291.8|32271.8|32304|32284|32304|32284|32291.8|32271.8|15
1732891670000|2024-11-29 14:47:50|32306.8|32286.8|32309.5|32289.5|32311.8|32291.8|32306.8|32286.8|2
1732891680000|2024-11-29 14:48:00|32309.3|32289.3|32309.3|32289.3|32309.3|32289.3|32309.3|32289.3|0
1732891690000|2024-11-29 14:48:10|32311.8|32291.8|32314.5|32294.5|32316.8|32296.8|32311.8|32291.8|7
1732891700000|2024-11-29 14:48:20|32307.8|32287.8|32319.3|32259.3|32319.5|32287.8|32306.8|32259.3|10
1732891710000|2024-11-29 14:48:30|32268|32228|32265.8|32225.8|32268|32228|32263.6|32223.6|9
1732891720000|2024-11-29 14:48:40|32244.5|32224.5|32211.1|32191.1|32245|32224.5|32211.1|32191.1|2
1732891730000|2024-11-29 14:48:50|32202.8|32182.8|32155.6|32135.6|32202.8|32182.8|32155.6|32135.6|6
1732891740000|2024-11-29 14:49:00|32154.8|32134.8|32169.5|32149.5|32169.5|32149.5|32147.3|32127.3|14
1732891750000|2024-11-29 14:49:10|32287.9|32227.9|32279.8|32239.8|32294.5|32257.3|32277.3|32227.9|51
1732891760000|2024-11-29 14:49:20|32277|32237|32257.5|32237.5|32279.3|32239.3|32257.5|32234.5|3
1732891770000|2024-11-29 14:49:30|32257|32237|32247|32227|32259.5|32237|32247|32219.3|0
1732891780000|2024-11-29 14:49:40|32259.3|32219.3|32247|32227|32259.3|32227|32247|32219.3|0
1732891790000|2024-11-29 14:49:50|32259.3|32219.3|32247.3|32227.3|32259.5|32227.3|32247|32214.8|1
1732891800000|2024-11-29 14:50:00|32259.8|32219.8|32247.3|32227.3|32259.8|32227.3|32247.3|32219.8|29
1732891810000|2024-11-29 14:50:10|32244.8|32224.8|32244.8|32224.8|32244.8|32224.8|32244.8|32224.8|1
1732891820000|2024-11-29 14:50:20|32249.8|32229.8|32289.5|32249.5|32289.5|32249.5|32249.8|32219.8|11
1732891830000|2024-11-29 14:50:30|32281.8|32261.8|32294.8|32254.8|32294.8|32267|32281.8|32254.5|1
1732891840000|2024-11-29 14:50:40|32287|32267|32291.5|32271.5|32291.5|32271.5|32287|32267|7
1732891850000|2024-11-29 14:50:50|32309|32269|32324.5|32304.5|32324.5|32304.5|32309|32269|3
1732891860000|2024-11-29 14:51:00|32327|32307|32324.8|32304.8|32327|32307|32324.8|32304.8|2
1732891870000|2024-11-29 14:51:10|32327|32307|32327|32307|32327|32307|32327|32307|2
1732891880000|2024-11-29 14:51:20|32327.3|32307.3|32327|32307|32327.3|32307.3|32327|32307|0
1732891900000|2024-11-29 14:51:40|32323.9|32263.9|32287.3|32267.3|32323.9|32274.2|32261.5|32241.5|20
1732891910000|2024-11-29 14:51:50|32284.8|32264.8|32302.3|32282.3|32309.8|32282.3|32274.8|32249.2|9
1732891920000|2024-11-29 14:52:00|32310|32270|32312.5|32272.5|32312.5|32272.5|32309.8|32269.8|19
1732891930000|2024-11-29 14:52:10|32307.3|32287.3|32317|32277|32317|32289.5|32307.3|32272.3|6
1732891940000|2024-11-29 14:52:20|32319.2|32279.2|32319.2|32279.2|32319.2|32279.2|32319.2|32279.2|0
1732891950000|2024-11-29 14:52:30|32311.5|32291.5|32311.5|32291.5|32311.5|32291.5|32311.5|32291.5|0
1732891960000|2024-11-29 14:52:40|32312|32292|32364.5|32324.5|32364.5|32324.5|32312|32284.2|13
1732891970000|2024-11-29 14:52:50|32357|32337|32357.5|32337.5|32386.5|32337.5|32357|32326.5|6
1732891980000|2024-11-29 14:53:00|32357|32337|32369.5|32329.5|32369.5|32337|32357|32327.3|2
1732891990000|2024-11-29 14:53:10|32369|32329|32354.5|32294.5|32369|32332.3|32347.3|32294.5|2
1732892000000|2024-11-29 14:53:20|32337|32297|32344.8|32284.8|32344.8|32297|32337|32284.8|0
1732892010000|2024-11-29 14:53:30|32344.5|32284.5|32314.5|32294.5|32344.5|32297|32302.3|32282|15
1732892020000|2024-11-29 14:53:40|32312.3|32292.3|32312.3|32292.3|32312.3|32292.3|32312.3|32292.3|0
1732892030000|2024-11-29 14:53:50|32312.5|32292.5|32319.5|32299.5|32324.8|32299.5|32312.5|32284.8|8
1732892040000|2024-11-29 14:54:00|32314.8|32294.8|32314.8|32294.8|32314.8|32294.8|32314.8|32294.8|1
1732892050000|2024-11-29 14:54:10|||||||||1
1732892060000|2024-11-29 14:54:20|32320.3|32280.3|32312|32292|32320.3|32292|32312|32279.8|2
1732892070000|2024-11-29 14:54:30|32314.2|32294.2|32311.7|32291.7|32314.2|32294.2|32311.7|32291.7|4
1732892080000|2024-11-29 14:54:40|32309.5|32289.5|32314.5|32294.5|32314.5|32294.5|32309.5|32289.5|4
1732892090000|2024-11-29 14:54:50|||||||||2
1732892100000|2024-11-29 14:55:00|32304.5|32284.5|32298.3|32278.3|32304.5|32284.5|32292|32272|14
1732892110000|2024-11-29 14:55:10|32319.8|32299.8|32344.8|32304.8|32344.8|32304.8|32319.8|32299.8|5
1732892120000|2024-11-29 14:55:20|32354|32314|32367.3|32327.3|32374.8|32327.3|32354|32314|3
1732892130000|2024-11-29 14:55:30|32364.8|32324.8|32337.3|32317.3|32364.8|32324.8|32337.3|32309.5|23
1732892140000|2024-11-29 14:55:40|32325|32305|32320.3|32280.3|32330|32305|32320.3|32280.3|28
1732892150000|2024-11-29 14:55:50|32315.3|32275.3|32298.1|32278.1|32315.3|32278.1|32298.1|32272.8|25
1732892160000|2024-11-29 14:56:00|32305.8|32265.8|32296.1|32256.1|32305.8|32271.4|32291.4|32256.1|2
1732892170000|2024-11-29 14:56:10|32278.6|32258.6|32258.1|32238.1|32278.6|32258.6|32256.1|32236.1|16
1732892180000|2024-11-29 14:56:20|32270.6|32230.6|32292.8|32252.8|32292.8|32257|32267.3|32230.6|3
1732892190000|2024-11-29 14:56:30|32297.3|32257.3|32267.8|32247.8|32297.8|32257.8|32267.8|32246.4|9
1732892200000|2024-11-29 14:56:40|32268.1|32248.1|32265.3|32225.3|32268.1|32248.1|32265.3|32225.3|3
1732892210000|2024-11-29 14:56:50|32253.1|32233.1|32248.1|32228.1|32253.1|32233.1|32248.1|32228.1|30
1732892220000|2024-11-29 14:57:00|32245.6|32225.6|32230.8|32190.8|32245.6|32225.6|32224.4|32190.8|13
1732892230000|2024-11-29 14:57:10|32230|32190|32215.3|32195.3|32230|32195.3|32215.3|32190|4
1732892240000|2024-11-29 14:57:20|32237.8|32197.8|32244.5|32204.5|32250|32204.5|32237.8|32190|0
1732892250000|2024-11-29 14:57:30|32232.3|32212.3|32208.1|32188.1|32232.3|32212.3|32208.1|32188.1|4
1732892260000|2024-11-29 14:57:40|32205.6|32185.6|32224.8|32204.8|32224.8|32204.8|32205.6|32185.6|9
1732892270000|2024-11-29 14:57:50|32228.1|32208.1|32230.8|32210.8|32233.1|32213.1|32228.1|32208.1|53
1732892280000|2024-11-29 14:58:00|32218.3|32190.8|32208.6|32188.6|32218.3|32198.3|32208.6|32188.6|1
1732892290000|2024-11-29 14:58:10|32208.3|32188.3|32200.6|32180.6|32208.3|32188.3|32200.6|32180.6|2
1732892300000|2024-11-29 14:58:20|32195.6|32175.6|32202.8|32182.8|32208.7|32187.8|32183.1|32162|8
1732892310000|2024-11-29 14:58:30|32205|32185|32208.3|32188.3|32208.3|32188.3|32205|32185|16
1732892320000|2024-11-29 14:58:40|32215.8|32195.8|32250.6|32210.6|32250.6|32218.3|32215.8|32195.8|4
1732892340000|2024-11-29 14:59:00|||||||||1
1732892350000|2024-11-29 14:59:10|32242.8|32222.8|32255.6|32215.6|32255.6|32222.8|32242.8|32215.6|2
1732892360000|2024-11-29 14:59:20|32255.8|32215.8|32255.8|32215.8|32255.8|32215.8|32255.8|32215.8|1
1732892380000|2024-11-29 14:59:40|||||||||1
1732892390000|2024-11-29 14:59:50|32239.1|32219.1|32233.6|32213.6|32239.1|32219.1|32233.6|32213.6|1
1732892400000|2024-11-29 15:00:00|32233.1|32213.1|32243.3|32223.3|32257.8|32223.3|32213.6|32181.4|26
1732892410000|2024-11-29 15:00:10|32243.1|32223.1|32235.3|32195.3|32243.1|32223.1|32233.6|32195.3|5
1732892420000|2024-11-29 15:00:20|32230.8|32190.8|32225.6|32185.6|32230.8|32190.8|32225.6|32185.6|0
1732892430000|2024-11-29 15:00:30|32220.3|32180.3|32213.1|32193.1|32220.3|32193.1|32212.5|32177.8|8
1732892440000|2024-11-29 15:00:40|32220.8|32180.8|32205.6|32185.6|32220.8|32185.8|32205.6|32180.8|4
1732892450000|2024-11-29 15:00:50|32200.6|32180.6|32189.4|32169.4|32205.6|32185.6|32189.4|32169.4|31
1732892460000|2024-11-29 15:01:00|32183.7|32143.7|32203.3|32183.3|32203.3|32183.3|32178.1|32141.9|15
1732892470000|2024-11-29 15:01:10|32205.6|32185.6|32215|32175|32215.3|32190.3|32200.3|32175|19
1732892480000|2024-11-29 15:01:20|32212.8|32172.8|32195.8|32175.8|32220.3|32175.8|32195.8|32160.3|5
1732892490000|2024-11-29 15:01:30|32195.6|32175.6|32233.1|32193.1|32233.1|32198.1|32190.8|32165.6|23
1732892500000|2024-11-29 15:01:40|32227.8|32207.8|32266.1|32226.1|32270.8|32230.8|32227.8|32196.6|3
1732892510000|2024-11-29 15:01:50|32261.6|32221.6|32253.3|32233.3|32261.6|32233.3|32253.3|32221.1|5
1732892520000|2024-11-29 15:02:00|32253.1|32233.1|32264.8|32224.8|32264.8|32233.1|32243.1|32223.1|8
1732892530000|2024-11-29 15:02:10|32265.6|32225.6|32265.6|32225.6|32265.6|32225.6|32265.6|32225.6|3
1732892540000|2024-11-29 15:02:20|32257.8|32237.8|32258.1|32238.1|32270.3|32238.1|32257.8|32230.3|8
1732892550000|2024-11-29 15:02:30|32250.8|32230.8|32251.1|32211.1|32251.1|32230.8|32246.3|32211.1|3
1732892560000|2024-11-29 15:02:40|32245.8|32205.8|32245.8|32205.8|32245.8|32205.8|32245.8|32205.8|1
1732892570000|2024-11-29 15:02:50|32238.1|32218.1|32245.3|32205.3|32245.8|32218.1|32238.1|32205.3|4
1732892590000|2024-11-29 15:03:10|32245|32205|32228.1|32208.1|32245|32210.6|32228.1|32205|3
1732892600000|2024-11-29 15:03:20|32227.8|32207.8|32227.8|32207.8|32227.8|32207.8|32227.8|32207.8|3
1732892610000|2024-11-29 15:03:30|32220.8|32200.8|32225.8|32185.8|32225.8|32200.8|32218.1|32185.8|3
1732892620000|2024-11-29 15:03:40|32218.1|32198.1|32210.8|32150.8|32218.1|32198.1|32179.9|32150.8|40
1732892630000|2024-11-29 15:03:50|32198.6|32158.6|32181.3|32161.3|32198.6|32161.3|32181.3|32156.1|2
1732892640000|2024-11-29 15:04:00|32176.1|32156.1|32116.9|32096.9|32176.1|32156.1|32101.6|32081.6|121
1732892650000|2024-11-29 15:04:10|32110.2|32090.2|32109.4|32089.4|32121.9|32091.6|32108.8|32081.3|13
1732892660000|2024-11-29 15:04:20|32107.1|32087.1|32089.4|32069.4|32107.1|32087.1|32081.6|32061.6|17
1732892670000|2024-11-29 15:04:30|32087.1|32067.1|32084.6|32064.6|32087.1|32067.1|32084.6|32064.6|5
1732892680000|2024-11-29 15:04:40|32082.1|32062.1|32090.8|32050.8|32090.8|32062.1|32062.1|32042.1|13
1732892690000|2024-11-29 15:04:50|32079.6|32059.6|32069.6|32049.6|32079.6|32059.6|32069.6|32049.6|81
1732892700000|2024-11-29 15:05:00|32071.9|32051.9|32055.2|32035.2|32071.9|32051.9|32052.7|32032.7|180
1732892710000|2024-11-29 15:05:10|32062.9|32022.9|32038.5|31998.5|32062.9|32027.4|32038.5|31995.2|15
1732892720000|2024-11-29 15:05:20|32025.4|32005.4|32057.1|32017.1|32057.1|32024.9|32025.4|32005.4|4
1732892730000|2024-11-29 15:05:30|32057.7|32017.7|32055.2|32015.2|32057.7|32025.4|32040.4|32015.2|1
1732892740000|2024-11-29 15:05:40|32057.4|32017.4|32030.2|32010.2|32057.7|32025.4|32023.7|32003.7|16
1732892750000|2024-11-29 15:05:50|32027.7|32007.7|32050.2|32030.2|32050.2|32030.2|32022.4|32002.4|25
1732892760000|2024-11-29 15:06:00|32050.4|32030.4|32062.9|32042.9|32062.9|32042.9|32050.4|32022.7|4
1732892770000|2024-11-29 15:06:10|32075.4|32055.4|32122.4|32082.4|32122.4|32096.9|32075.4|32055.4|30
1732892780000|2024-11-29 15:06:20|32109.9|32089.9|32109.6|32089.6|32109.9|32089.9|32109.6|32089.6|1
1732892790000|2024-11-29 15:06:30|32104.6|32084.6|32104.6|32084.6|32104.6|32084.6|32104.6|32084.6|32
1732892800000|2024-11-29 15:06:40|32110.2|32050.2|32072.4|32032.4|32110.2|32059|32067.1|32032.4|1
1732892810000|2024-11-29 15:06:50|32057.9|32037.9|32057.7|32037.7|32057.9|32037.9|32057.7|32037.7|9
1732892820000|2024-11-29 15:07:00|32060.4|32020.4|32040.7|32020.7|32060.4|32025.2|32040.7|32016|9
1732892830000|2024-11-29 15:07:10|32037.9|32017.9|32037.9|32017.9|32037.9|32017.9|32037.9|32017.9|6
1732892840000|2024-11-29 15:07:20|32044.9|32024.9|32057.9|32017.9|32057.9|32030.2|32044.9|32017.9|4
1732892850000|2024-11-29 15:07:30|32050.2|32030.2|32057.9|32017.9|32057.9|32030.2|32050.2|32017.9|4
1732892860000|2024-11-29 15:07:40|32050.2|32030.2|32045.2|32025.2|32050.4|32030.4|32045.2|32025.2|3
1732892870000|2024-11-29 15:07:50|32047.4|32027.4|32042.7|32022.7|32047.4|32027.4|32042.7|32022.7|0
1732892880000|2024-11-29 15:08:00|32042.9|32022.9|31947.9|31927.9|32042.9|32022.9|31947.9|31927.9|54
1732892890000|2024-11-29 15:08:10|31950.2|31930.2|31985.2|31965.2|31985.2|31965.2|31950.2|31930.2|33
1732892900000|2024-11-29 15:08:20|31992.7|31972.7|32015.2|31995.2|32022.1|32002.1|31992.4|31972.4|43
1732892920000|2024-11-29 15:08:40|32017.7|31997.7|32000.4|31980.4|32034.6|32010.2|32000.4|31980.4|9
1732892930000|2024-11-29 15:08:50|31985.7|31965.7|31975.4|31955.4|31985.7|31965.7|31975.4|31955.4|48
1732892940000|2024-11-29 15:09:00|31975.7|31955.7|31974|31954|31978.5|31958.5|31974|31954|2
1732892950000|2024-11-29 15:09:10|31973.5|31953.5|31985.7|31965.7|31985.7|31965.7|31973.5|31953.5|9
1732892960000|2024-11-29 15:09:20|31990.2|31970.2|32007.1|31987.1|32007.1|31987.1|31990.2|31970.2|35
1732892970000|2024-11-29 15:09:30|32004.9|31984.9|32047.9|32007.9|32055.7|32030.4|32004.9|31972.7|25
1732892980000|2024-11-29 15:09:40|||||||||2
1732892990000|2024-11-29 15:09:50|32040.2|32020.2|32040.2|32020.2|32040.2|32020.2|32040.2|32020.2|3
1732893000000|2024-11-29 15:10:00|32037.9|32017.9|32030.2|32010.2|32047.7|32027.7|32027.7|32007.7|37
1732893010000|2024-11-29 15:10:10|32032.9|32012.9|32040.4|32020.4|32040.4|32020.4|32032.9|32012.9|14
1732893020000|2024-11-29 15:10:20|32052.7|32012.7|32054.9|32034.9|32054.9|32034.9|32050.2|32012.7|20
1732893030000|2024-11-29 15:10:30|32057.1|32037.1|32062.9|32042.9|32062.9|32042.9|32057.1|32037.1|9
1732893040000|2024-11-29 15:10:40|32062.7|32042.7|32050.2|32030.2|32062.7|32042.7|32050.2|32017.7|14
1732893050000|2024-11-29 15:10:50|32047.7|32027.7|32062.1|32022.1|32062.1|32027.7|32040.7|32020.7|4
1732893060000|2024-11-29 15:11:00|32062.7|32022.7|32082.9|32062.9|32082.9|32062.9|32057.1|32022.7|8
1732893070000|2024-11-29 15:11:10|32085.2|32065.2|32095.4|32055.4|32097.7|32065.2|32085.2|32055.4|8
1732893080000|2024-11-29 15:11:20|32103.2|32043.2|32067.7|32047.7|32103.2|32055.4|32067.7|32043.2|12
1732893090000|2024-11-29 15:11:30|32060.2|32040.2|32059.9|32039.9|32060.2|32040.2|32059.9|32039.9|2
1732893100000|2024-11-29 15:11:40|32067.7|32027.7|32059.9|32039.9|32067.7|32039.9|32059.9|32027.7|1
1732893110000|2024-11-29 15:11:50|32057.7|32037.7|32052.9|32032.9|32057.7|32037.7|32052.9|32032.9|17
1732893120000|2024-11-29 15:12:00|32050.4|32030.4|32045.4|32025.4|32053.2|32030.4|32045.4|32013.2|8
1732893140000|2024-11-29 15:12:20|32045.2|32025.2|32049.9|32029.9|32049.9|32029.9|32045.2|32025.2|2
1732893160000|2024-11-29 15:12:40|32050.4|32030.4|32060.2|32040.2|32060.2|32040.2|32050.4|32030.4|4
1732893170000|2024-11-29 15:12:50|32072.4|32032.4|32052.7|32032.7|32072.4|32045.2|32052.7|32032.4|12
1732893180000|2024-11-29 15:13:00|32037.4|31997.4|32025.2|32005.2|32037.4|32005.2|32025.2|31997.4|1
1732893190000|2024-11-29 15:13:10|32037.4|31997.4|32035.2|32015.2|32037.4|32015.2|32032.7|31997.4|1
1732893200000|2024-11-29 15:13:20|32037.9|31997.9|32032.4|32012.4|32037.9|32012.4|32032.4|31997.9|3
1732893210000|2024-11-29 15:13:30|32032.7|32012.7|32035.2|32015.2|32035.2|32015.2|32030.4|32010.4|1
1732893240000|2024-11-29 15:14:00|32032.7|32012.7|32062.7|32002.7|32062.7|32015.4|32032.7|32002.7|3
1732893250000|2024-11-29 15:14:10|32062.4|32022.4|32057.4|32037.4|32062.4|32037.4|32054.9|32022.4|1
1732893260000|2024-11-29 15:14:20|32058.2|32038.2|32092.4|32032.4|32092.4|32039.4|32058.2|32032.1|15
1732893270000|2024-11-29 15:14:30|32084.9|32064.9|32089.6|32069.6|32089.6|32069.6|32084.9|32064.9|2
1732893280000|2024-11-29 15:14:40|32082.4|32062.4|32079.9|32059.9|32082.4|32062.4|32079.9|32059.9|2
1732893300000|2024-11-29 15:15:00|32077.4|32057.4|32074.9|32034.9|32082.9|32057.4|32074.9|32034.9|5
1732893310000|2024-11-29 15:15:10|32077.1|32037.1|32071.9|32051.9|32077.1|32051.9|32069.4|32037.1|4
1732893320000|2024-11-29 15:15:20|32072.1|32052.1|32084.6|32064.6|32084.6|32064.6|32072.1|32052.1|7
1732893330000|2024-11-29 15:15:30|32084.9|32064.9|32067.1|32047.1|32084.9|32064.9|32067.1|32047.1|3
1732893340000|2024-11-29 15:15:40|32054.6|32034.6|32060.2|32040.2|32060.2|32040.2|32052.1|32032.1|4
1732893350000|2024-11-29 15:15:50|32062.4|32042.4|32072.1|32052.1|32072.1|32052.1|32062.4|32042.4|1
1732893360000|2024-11-29 15:16:00|32072.4|32052.4|32059.6|32039.6|32072.4|32052.4|32059.6|32039.6|3
1732893370000|2024-11-29 15:16:10|32067.4|32027.4|32066.9|32026.9|32067.4|32027.4|32066.9|32026.9|3
1732893380000|2024-11-29 15:16:20|32059.1|32039.1|32062.1|32042.1|32062.1|32042.1|32059.1|32039.1|6
1732893390000|2024-11-29 15:16:30|32055.4|32035.4|32054.4|32034.4|32055.4|32035.4|32054.4|32034.4|6
1732893400000|2024-11-29 15:16:40|32054.1|32034.1|32052.1|32032.1|32061.6|32034.1|32046.9|32021.6|3
1732893410000|2024-11-29 15:16:50|32059.6|32039.6|32059.6|32039.6|32059.6|32039.6|32059.6|32039.6|3
1732893430000|2024-11-29 15:17:10|||||||||2
1732893440000|2024-11-29 15:17:20|32057.1|32037.1|32057.1|32037.1|32057.1|32037.1|32057.1|32037.1|2
1732893450000|2024-11-29 15:17:30|32054.9|32034.9|32047.4|32027.4|32054.9|32034.9|32047.4|32027.4|1
1732893460000|2024-11-29 15:17:40|32042.1|32022.1|32042.1|32022.1|32042.1|32022.1|32042.1|32022.1|4
1732893470000|2024-11-29 15:17:50|32037.6|32017.6|32019.6|31999.6|32037.6|32017.6|32017.1|31997.1|3
1732893480000|2024-11-29 15:18:00|32026.9|32006.9|32029.6|32009.6|32034.1|32014.1|32026.9|32006.9|5
1732893490000|2024-11-29 15:18:10|32029.4|32009.4|32027.1|31987.1|32029.4|32009.4|32027.1|31987.1|14
1732893500000|2024-11-29 15:18:20|32019.1|31999.1|32028.8|32008.8|32028.8|32008.8|32019.1|31986.9|6
1732893510000|2024-11-29 15:18:30|32026.6|32006.6|32032.1|32012.1|32032.1|32012.1|32026.6|32006.6|6
1732893520000|2024-11-29 15:18:40|||||||||3
1732893540000|2024-11-29 15:19:00|32031.9|32011.9|32032.4|32012.4|32034.6|32014.6|32029.6|32009.6|9
1732893550000|2024-11-29 15:19:10|32051.3|32011.3|32048.8|32028.8|32051.3|32028.8|32037.1|32011.3|36
1732893560000|2024-11-29 15:19:20|32051.6|32031.6|32051.6|32031.6|32061.3|32041.3|32051.6|32031.6|9
1732893570000|2024-11-29 15:19:30|32049.4|32029.4|32049.4|32029.4|32049.4|32029.4|32049.4|32029.4|1
1732893580000|2024-11-29 15:19:40|32047.1|32027.1|32057.1|31997.1|32057.1|32027.1|32046.6|31997.1|3
1732893590000|2024-11-29 15:19:50|32048.3|32008.3|32048.3|32008.3|32048.3|32008.3|32048.3|32008.3|0
1732893600000|2024-11-29 15:20:00|32047.8|32007.8|31994.4|31974.4|32047.8|32008.8|31994.4|31974.4|14
1732893610000|2024-11-29 15:20:10|31994.1|31974.1|32056.1|32016.1|32056.1|32023.8|31994.1|31974.1|8
1732893620000|2024-11-29 15:20:20|32058.3|32018.3|32073.8|32053.8|32073.8|32053.8|32053.8|32016.1|12
1732893630000|2024-11-29 15:20:30|32056.6|32036.6|32033.8|32013.8|32056.6|32036.6|32033.8|32013.8|5
1732893640000|2024-11-29 15:20:40|32031.6|32011.6|32031.6|32011.6|32033.8|32013.8|32031.6|32011.6|0
1732893650000|2024-11-29 15:20:50|32029.1|32009.1|32023.8|32003.8|32029.1|32009.1|32023.8|32003.8|2
1732893660000|2024-11-29 15:21:00|32026.6|32006.6|32026.6|32006.6|32026.6|32006.6|32026.6|32006.6|2
1732893670000|2024-11-29 15:21:10|32026.3|32006.3|32026.3|32006.3|32026.3|32006.3|32024.1|32004.1|1
1732893680000|2024-11-29 15:21:20|32024.3|32004.3|32026.3|32006.3|32026.6|32006.6|32024.1|32004.1|20
1732893690000|2024-11-29 15:21:30|32026.6|32006.6|32061.6|32041.6|32064.7|32041.6|32026.6|32004.7|7
1732893700000|2024-11-29 15:21:40|32066.6|32046.6|32106.1|32086.1|32106.1|32086.1|32066.6|32046.6|26
1732893710000|2024-11-29 15:21:50|32108.3|32088.3|32109.1|32069.1|32110.8|32090.8|32105.8|32069.1|4
1732893720000|2024-11-29 15:22:00|32106.8|32066.8|32098.6|32078.6|32106.8|32078.6|32098.6|32066.8|5
1732893730000|2024-11-29 15:22:10|32100.8|32080.8|32073.6|32053.6|32103.6|32080.8|32073.6|32046.1|8
1732893740000|2024-11-29 15:22:20|32075.8|32055.8|32073.3|32053.3|32075.8|32055.8|32073.3|32053.3|3
1732893750000|2024-11-29 15:22:30|32075.5|32055.5|32091.1|32051.1|32093.6|32056.1|32075.5|32050.5|8
1732893760000|2024-11-29 15:22:40|32085.5|32065.5|32096.1|32076.1|32096.1|32076.1|32085.5|32065.5|6
1732893770000|2024-11-29 15:22:50|32093.6|32073.6|32089.1|32069.1|32093.6|32073.6|32089.1|32069.1|4
1732893780000|2024-11-29 15:23:00|32088.3|32068.3|32093.6|32073.6|32093.6|32073.6|32088.3|32068.3|5
1732893790000|2024-11-29 15:23:10|32096.1|32076.1|32142.8|32122.8|32142.8|32122.8|32096.1|32076.1|54
1732893800000|2024-11-29 15:23:20|32145.3|32125.3|32178|32158|32178|32158|32145.3|32125.3|7
1732893810000|2024-11-29 15:23:30|32180.5|32160.5|32183|32163|32183|32163|32180.5|32160.5|0
1732893820000|2024-11-29 15:23:40|32177.8|32157.8|32177.8|32157.8|32177.8|32157.8|32177.8|32157.8|5
1732893830000|2024-11-29 15:23:50|32175.3|32155.3|32173|32153|32175.3|32155.3|32173|32153|1
1732893840000|2024-11-29 15:24:00|32175.3|32155.3|32150.5|32130.5|32175.3|32155.3|32148.3|32128.3|9
1732893850000|2024-11-29 15:24:10|32157.5|32137.5|32183|32163|32185.3|32165.3|32157.5|32137.5|13
1732893860000|2024-11-29 15:24:20|32182.8|32162.8|32170.5|32150.5|32182.8|32162.8|32170.5|32150.5|4
1732893870000|2024-11-29 15:24:30|32168|32148|32168|32148|32168|32148|32168|32148|11
1732893880000|2024-11-29 15:24:40|32163.5|32143.5|32165.5|32145.5|32165.5|32145.5|32160.3|32140.3|10
1732893890000|2024-11-29 15:24:50|32161|32141|32167.8|32147.8|32167.8|32147.8|32160.5|32140.5|8
1732893900000|2024-11-29 15:25:00|32176.7|32156.7|32153.3|32133.3|32180.5|32160.5|32153.3|32133.3|14
1732893910000|2024-11-29 15:25:10|32150.5|32130.5|32135.8|32115.8|32150.5|32130.5|32135.8|32115.8|2
1732893920000|2024-11-29 15:25:20|32133.3|32113.3|32127.8|32107.8|32133.3|32113.3|32125.3|32105.3|18
1732893930000|2024-11-29 15:25:30|32128|32108|32133|32113|32133|32113|32128|32108|2
1732893940000|2024-11-29 15:25:40|32142.5|32122.5|32155.5|32115.5|32155.5|32122.5|32142.5|32115.5|16
1732893950000|2024-11-29 15:25:50|32150|32130|32150|32130|32150.3|32130.3|32150|32130|5
1732893960000|2024-11-29 15:26:00|32152.2|32132.2|32150|32130|32152.5|32132.5|32150|32130|7
1732893970000|2024-11-29 15:26:10|32145.5|32125.5|32142.8|32122.8|32145.5|32125.5|32142.8|32122.8|2
1732893980000|2024-11-29 15:26:20|||||||||1
1732893990000|2024-11-29 15:26:30|32140.3|32120.3|32137.8|32117.8|32140.3|32120.3|32137.8|32117.8|3
1732894000000|2024-11-29 15:26:40|32137.5|32117.5|32090.5|32070.5|32137.5|32117.5|32088.3|32068.3|69
1732894020000|2024-11-29 15:27:00|32098|32078|32107.2|32087.2|32107.2|32087.2|32098|32078|14
1732894030000|2024-11-29 15:27:10|32107.5|32087.5|32100.5|32080.5|32107.5|32087.5|32100.5|32080.5|19
1732894040000|2024-11-29 15:27:20|32105|32085|32105|32085|32105|32085|32105|32085|1
1732894050000|2024-11-29 15:27:30|32100|32080|32095.2|32075.2|32100|32080|32095.2|32075.2|9
1732894060000|2024-11-29 15:27:40|32100.8|32060.8|32100|32060|32100.8|32060.8|32100|32060|1
1732894070000|2024-11-29 15:27:50|32085.5|32065.5|32077.7|32057.7|32085.5|32065.5|32077.7|32057.7|8
1732894080000|2024-11-29 15:28:00|32077.5|32057.5|32072.5|32052.5|32085.2|32057.5|32072.5|32045.2|4
1732894090000|2024-11-29 15:28:10|32072.2|32052.2|32060|32040|32080|32052.2|32060|32040|16
1732894100000|2024-11-29 15:28:20|32061|32041|32102.5|32082.5|32102.5|32082.5|32061|32041|11
1732894110000|2024-11-29 15:28:30|32107.5|32087.5|32107.5|32087.5|32107.5|32087.5|32107.5|32087.5|1
1732894120000|2024-11-29 15:28:40|32110|32090|32132.2|32112.2|32140|32112.2|32110|32090|8
1732894130000|2024-11-29 15:28:50|32132.5|32112.5|32150|32130|32150.2|32130.2|32132.5|32112.5|84
1732894140000|2024-11-29 15:29:00|32152.2|32132.2|32164.5|32124.5|32164.5|32132.2|32152.2|32120|11
1732894150000|2024-11-29 15:29:10|32169.7|32129.7|32160|32140|32170|32140|32160|32129.7|5
1732894160000|2024-11-29 15:29:20|32164.5|32144.5|32169.5|32149.5|32169.5|32149.5|32162.7|32142.7|47
1732894170000|2024-11-29 15:29:30|32167.2|32147.2|32170|32150|32170|32150|32167.2|32147.2|3
1732894180000|2024-11-29 15:29:40|32170.2|32150.2|32182.2|32162.2|32185|32165|32170.2|32150.2|12
1732894190000|2024-11-29 15:29:50|32184.7|32164.7|32184.7|32164.7|32184.7|32164.7|32184.7|32164.7|2
1732894200000|2024-11-29 15:30:00|32190|32170|32204.7|32184.7|32204.7|32184.7|32190|32170|11
1732894210000|2024-11-29 15:30:10|32212.5|32192.5|32194.7|32174.7|32212.5|32192.5|32194.7|32174.7|12
1732894220000|2024-11-29 15:30:20|32187.2|32167.2|32165|32145|32190|32167.2|32165|32140|2
1732894230000|2024-11-29 15:30:30|32162.2|32142.2|32157.2|32137.2|32162.2|32142.2|32157.2|32137.2|2
1732894240000|2024-11-29 15:30:40|32155|32135|32142.5|32122.5|32155|32135|32142.5|32122.5|5
1732894250000|2024-11-29 15:30:50|32140.2|32120.2|32127.5|32107.5|32140.2|32120.2|32127.5|32107.5|20
1732894260000|2024-11-29 15:31:00|32128|32108|32150|32130|32155|32130|32128|32108|9
1732894270000|2024-11-29 15:31:10|32147.7|32127.7|32147.7|32127.7|32147.7|32127.7|32147.7|32127.7|2
1732894280000|2024-11-29 15:31:20|32129.3|32109.3|32128|32108|32129.3|32109.3|32128|32108|3
1732894300000|2024-11-29 15:31:40|32123.3|32103.3|32118.3|32098.3|32123.3|32103.3|32118.3|32098.3|1
1732894320000|2024-11-29 15:32:00|32120.8|32100.8|32123.3|32103.3|32135.8|32103.5|32120.5|32095.5|2
1732894330000|2024-11-29 15:32:10|||||||||1
1732894340000|2024-11-29 15:32:20|32118.3|32098.3|32112.7|32092.7|32125.5|32098.3|32112.7|32085.5|4
1732894350000|2024-11-29 15:32:30|32113|32093|32118.3|32098.3|32125.2|32098.3|32113|32085.2|0
1732894360000|2024-11-29 15:32:40|32123|32103|32165.8|32125.8|32165.8|32133.3|32123|32103|1
1732894370000|2024-11-29 15:32:50|32158.8|32118.8|32157.7|32117.7|32158.8|32118.8|32157.7|32117.7|9
1732894380000|2024-11-29 15:33:00|32165|32105|32143.3|32123.3|32165|32123.3|32143.3|32105|0
1732894390000|2024-11-29 15:33:10|32165.2|32145.2|32177.7|32157.7|32177.7|32157.7|32165.2|32145.2|21
1732894400000|2024-11-29 15:33:20|32190.2|32150.2|32180|32160|32190.2|32162.7|32178|32150.2|2
1732894410000|2024-11-29 15:33:30|32184.4|32164.4|32177.5|32157.5|32185|32165|32177.5|32157.5|4
1732894420000|2024-11-29 15:33:40|||||||||1
1732894430000|2024-11-29 15:33:50|32185.2|32145.2|32172.7|32152.7|32185.2|32152.7|32172.7|32145.2|1
1732894440000|2024-11-29 15:34:00|32167.7|32147.7|32162.5|32142.5|32167.7|32147.7|32162.5|32142.5|3
1732894450000|2024-11-29 15:34:10|32151|32131|32130|32110|32151|32131|32130|32110|2
1732894460000|2024-11-29 15:34:20|32125.5|32105.5|32122.7|32102.7|32125.5|32105.5|32122.7|32102.7|6
1732894470000|2024-11-29 15:34:30|32125|32105|32125.2|32105.2|32125.2|32105.2|32125|32105|2
1732894480000|2024-11-29 15:34:40|32125|32105|32125|32105|32125|32105|32125|32105|0
1732894490000|2024-11-29 15:34:50|32125.2|32105.2|32107.2|32087.2|32125.2|32105.2|32107.2|32080.2|9
1732894500000|2024-11-29 15:35:00|32102.7|32082.7|32111.9|32091.9|32111.9|32091.9|32102.7|32082.7|14
1732894510000|2024-11-29 15:35:10|32112.2|32092.2|32112.2|32092.2|32112.2|32092.2|32112.2|32092.2|14
1732894520000|2024-11-29 15:35:20|||||||||2
1732894530000|2024-11-29 15:35:30|32110|32090|32103|32083|32110|32090|32103|32083|2
1732894540000|2024-11-29 15:35:40|32105.2|32085.2|32105|32085|32105.2|32085.2|32105|32085|0
1732894550000|2024-11-29 15:35:50|32109.4|32089.4|32114.4|32094.4|32114.4|32094.4|32109.4|32089.4|4
1732894560000|2024-11-29 15:36:00|32111.9|32091.9|32096.9|32076.9|32111.9|32091.9|32096.9|32076.9|1
1732894570000|2024-11-29 15:36:10|32104.7|32064.7|32099.2|32059.2|32104.7|32064.7|32099.2|32059.2|3
1732894580000|2024-11-29 15:36:20|32099.4|32059.4|32098|32078|32099.4|32078|32089.2|32059.4|25
1732894590000|2024-11-29 15:36:30|32115.2|32075.2|32114.7|32074.7|32115.2|32075.2|32114.4|32074.4|5
1732894600000|2024-11-29 15:36:40|32101.9|32081.9|32101.9|32081.9|32109.7|32081.9|32101.9|32069.7|3
1732894610000|2024-11-29 15:36:50|32099.4|32079.4|32099.4|32079.4|32099.4|32079.4|32099.4|32079.4|2
1732894620000|2024-11-29 15:37:00|||||||||4
1732894630000|2024-11-29 15:37:10|32088.3|32068.3|32077.2|32057.2|32088.3|32068.3|32077.2|32057.2|3
1732894640000|2024-11-29 15:37:20|32076.9|32056.9|32076.9|32056.9|32076.9|32056.9|32076.9|32056.9|0
1732894660000|2024-11-29 15:37:40|||||||||1
1732894670000|2024-11-29 15:37:50|32072.2|32052.2|32080|32040|32080|32052.2|32072.2|32040|13
1732894680000|2024-11-29 15:38:00|32079.7|32039.7|32079.7|32039.7|32079.7|32039.7|32079.7|32039.7|0
1732894690000|2024-11-29 15:38:10|||||||||3
1732894700000|2024-11-29 15:38:20|32067.2|32047.2|32024.7|32004.7|32067.2|32047.2|32024.7|32004.7|7
1732894710000|2024-11-29 15:38:30|32029.4|32009.4|32044.4|32004.4|32044.4|32009.4|32029.4|32004.4|7
1732894720000|2024-11-29 15:38:40|32041.7|32021.7|32041.7|32021.7|32041.7|32021.7|32041.7|32021.7|22
1732894730000|2024-11-29 15:38:50|32041.9|32021.9|32046.7|32026.7|32054.2|32026.7|32041.9|32014.2|1
1732894740000|2024-11-29 15:39:00|32049.2|32029.2|32066.9|32026.9|32066.9|32029.2|32049.2|32026.9|6
1732894750000|2024-11-29 15:39:10|32067.5|32027.5|32059.7|32019.7|32067.5|32027.5|32059.7|32019.7|3
1732894760000|2024-11-29 15:39:20|32046.9|32026.9|32041.9|32021.9|32046.9|32026.9|32041.9|32021.9|2
1732894770000|2024-11-29 15:39:30|32044.4|32024.4|32039.7|32019.7|32044.4|32024.4|32039.7|32019.7|2
1732894780000|2024-11-29 15:39:40|||||||||2
1732894790000|2024-11-29 15:39:50|32054.2|32014.2|32051.9|32031.9|32059.2|32031.9|32051.9|32014.2|3
1732894800000|2024-11-29 15:40:00|32047.5|32027.5|32041.9|32021.9|32047.5|32027.5|32041.9|32021.9|1
1732894810000|2024-11-29 15:40:10|32054.4|32034.4|32054.4|32034.4|32054.4|32034.4|32054.4|32034.4|6
1732894820000|2024-11-29 15:40:20|32056.7|32036.7|32035|32015|32059.4|32036.7|32035|32014.7|5
1732894830000|2024-11-29 15:40:30|32040|32000|32040|32000|32040|32000|32040|32000|3
1732894850000|2024-11-29 15:40:50|32039.4|31999.4|32039.2|31979.2|32039.4|31999.4|32039.2|31979.2|9
1732894860000|2024-11-29 15:41:00|32016.9|31996.9|32016.9|31996.9|32016.9|31996.9|32016.9|31996.9|3
1732894870000|2024-11-29 15:41:10|32019.4|31999.4|32019.4|31999.4|32019.4|31999.4|32019.4|31999.4|1
1732894880000|2024-11-29 15:41:20|||||||||2
1732894890000|2024-11-29 15:41:30|||||||||3
1732894900000|2024-11-29 15:41:40|32017.2|31997.2|32016.9|31996.9|32021.9|32001.9|32016.9|31996.9|6
1732894910000|2024-11-29 15:41:50|32017.7|31977.7|32011.9|31991.9|32017.7|31991.9|32011.9|31976.9|29
1732894920000|2024-11-29 15:42:00|32012.2|31992.2|32011.9|31991.9|32012.2|31992.2|32011.9|31991.9|7
1732894930000|2024-11-29 15:42:10|32009.4|31989.4|32021.9|32001.9|32021.9|32001.9|32009.4|31989.4|9
1732894940000|2024-11-29 15:42:20|32024.2|32004.2|32024.2|32004.2|32024.2|32004.2|32024.2|32004.2|0
1732894950000|2024-11-29 15:42:30|32024.4|32004.4|32034.4|32014.4|32034.4|32014.4|32024.4|32004.4|3
1732894960000|2024-11-29 15:42:40|32031.9|32011.9|32049.4|32009.4|32049.4|32014.4|32029.4|32009.4|8
1732894970000|2024-11-29 15:42:50|32051.9|32011.9|32064.4|32044.4|32068.9|32048.9|32051.9|32011.9|26
1732894980000|2024-11-29 15:43:00|32069.4|32029.4|32054.4|32034.4|32069.4|32037.2|32054.4|32029.4|1
1732894990000|2024-11-29 15:43:10|32054.7|32034.7|32054.7|32034.7|32054.7|32034.7|32054.7|32034.7|2
1732895000000|2024-11-29 15:43:20|32055.5|32035.5|32067.2|32047.2|32067.2|32047.2|32055.5|32035.5|10
1732895010000|2024-11-29 15:43:30|32068|32048|32067.2|32047.2|32077.7|32057.7|32067.2|32047.2|2
1732895020000|2024-11-29 15:43:40|32069.4|32049.4|32067.2|32047.2|32069.7|32049.7|32067.2|32047.2|1
1732895030000|2024-11-29 15:43:50|32069.7|32049.7|32069.7|32049.7|32069.7|32049.7|32069.7|32049.7|0
1732895040000|2024-11-29 15:44:00|32069.4|32049.4|32069.4|32049.4|32069.4|32049.4|32069.4|32049.4|0
1732895050000|2024-11-29 15:44:10|32069.7|32049.7|32066.7|32046.7|32069.7|32049.7|32066.7|32046.7|11
1732895060000|2024-11-29 15:44:20|32061.9|32041.9|32061.7|32041.7|32061.9|32041.9|32059.4|32039.4|7
1732895070000|2024-11-29 15:44:30|32057.2|32037.2|32056.9|32036.9|32057.2|32037.2|32056.9|32036.9|2
1732895080000|2024-11-29 15:44:40|32054.4|32034.4|32048.9|32008.9|32058.9|32034.4|32041.4|32008.9|10
1732895090000|2024-11-29 15:44:50|32036.7|32016.7|32036.7|32016.7|32036.7|32016.7|32036.7|32016.7|0
1732895100000|2024-11-29 15:45:00|32031.9|32011.9|32031.9|32011.9|32031.9|32011.9|32031.9|32011.9|4
1732895110000|2024-11-29 15:45:10|32031.7|32011.7|32029.2|32009.2|32031.7|32011.7|32029.2|32009.2|2
1732895120000|2024-11-29 15:45:20|32024.4|32004.4|32031.9|32011.9|32031.9|32011.9|32019.4|31999.4|5
1732895130000|2024-11-29 15:45:30|32029.7|32009.7|32029.4|32009.4|32029.7|32009.7|32029.4|32009.4|3
1732895140000|2024-11-29 15:45:40|32033.9|32013.9|32051.9|32031.9|32051.9|32031.9|32033.9|32013.9|5
1732895160000|2024-11-29 15:46:00|32059.4|32019.4|32059.4|32019.4|32059.4|32019.4|32059.4|32019.4|6
1732895170000|2024-11-29 15:46:10|32054.4|32034.4|32069.2|32029.2|32069.2|32036.7|32054.4|32029.2|4
1732895180000|2024-11-29 15:46:20|||||||||1
1732895190000|2024-11-29 15:46:30|||||||||1
1732895200000|2024-11-29 15:46:40|32056.9|32036.9|32054.7|32034.7|32056.9|32036.9|32054.7|32034.7|2
1732895210000|2024-11-29 15:46:50|32051.9|32031.9|32051.9|32031.9|32051.9|32031.9|32051.9|32031.9|11
1732895220000|2024-11-29 15:47:00|32064.2|32024.2|32064.2|32024.2|32064.2|32024.2|32064.2|32024.2|3
1732895230000|2024-11-29 15:47:10|32056.4|32036.4|32056.9|32036.9|32056.9|32036.9|32056.4|32036.4|0
1732895240000|2024-11-29 15:47:20|32064.7|32024.7|32051.9|32031.9|32064.7|32031.9|32051.9|32024.7|1
1732895250000|2024-11-29 15:47:30|32059.7|32019.7|32046.9|32026.9|32059.7|32026.9|32046.9|32019.4|3
1732895260000|2024-11-29 15:47:40|32044.4|32024.4|32039.4|32019.4|32044.4|32024.4|32039.4|32019.4|4
1732895270000|2024-11-29 15:47:50|32039.2|32019.2|32027.5|32007.5|32039.2|32019.2|32027.5|32007.5|1
1732895280000|2024-11-29 15:48:00|32026.9|32006.9|32026.9|32006.9|32026.9|32006.9|32026.9|32006.9|3
1732895290000|2024-11-29 15:48:10|32026.7|32006.7|32016.9|31996.9|32026.7|32006.7|32016.9|31996.9|7
1732895300000|2024-11-29 15:48:20|32016.7|31996.7|31994.4|31954.4|32016.7|31996.7|31994.4|31954.4|26
1732895310000|2024-11-29 15:48:30|31988.9|31968.9|32004.2|31964.2|32004.2|31968.9|31988.9|31963.9|2
1732895320000|2024-11-29 15:48:40|31989.7|31969.7|31979.2|31959.2|31989.7|31969.7|31979.2|31959.2|17
1732895330000|2024-11-29 15:48:50|31969.4|31949.4|31971.9|31951.9|31971.9|31951.9|31969.4|31949.4|5
1732895340000|2024-11-29 15:49:00|31966.9|31946.9|31971.9|31951.9|31971.9|31951.9|31966.9|31946.9|3
1732895350000|2024-11-29 15:49:10|31966.9|31946.9|31941.7|31921.7|31966.9|31946.9|31941.7|31921.7|67
1732895360000|2024-11-29 15:49:20|31943.9|31923.9|31973.4|31933.4|31973.4|31941.1|31943.9|31923.9|4
1732895370000|2024-11-29 15:49:30|31973.6|31933.6|31963.9|31943.9|31973.6|31946.1|31963.9|31933.6|5
1732895380000|2024-11-29 15:49:40|31961.7|31941.7|31959.2|31939.2|31961.7|31941.7|31959.2|31939.2|1
1732895390000|2024-11-29 15:49:50|31958.9|31938.9|31953.9|31933.9|31958.9|31938.9|31953.9|31933.9|3
1732895400000|2024-11-29 15:50:00|||||||||1
1732895410000|2024-11-29 15:50:10|31970.9|31930.9|31983.4|31943.4|31983.9|31951.1|31970.6|31923.9|10
1732895420000|2024-11-29 15:50:20|31975.9|31955.9|31975.9|31955.9|31975.9|31955.9|31975.9|31955.9|4
1732895430000|2024-11-29 15:50:30|31976.4|31956.4|31979.2|31959.2|31979.2|31959.2|31976.4|31956.4|45
1732895440000|2024-11-29 15:50:40|31978.9|31958.9|31951.1|31931.1|31978.9|31958.9|31951.1|31931.1|13
1732895450000|2024-11-29 15:50:50|31943.9|31923.9|31926.4|31906.4|31948.9|31923.9|31926.4|31906.4|18
1732895460000|2024-11-29 15:51:00|31923.9|31903.9|31921.4|31901.4|31923.9|31903.9|31918.9|31898.9|42
1732895470000|2024-11-29 15:51:10|31920.9|31900.9|31843.9|31803.9|31920.9|31900.9|31841.1|31785.6|119
1732895480000|2024-11-29 15:51:20|31841.1|31821.1|31838.6|31818.6|31841.1|31821.1|31838.6|31818.6|9
1732895490000|2024-11-29 15:51:30|31848.6|31788.6|31732.4|31672.4|31848.6|31803.1|31727.3|31667.3|49
1732895500000|2024-11-29 15:51:40|31726.6|31686.6|31723.9|31663.9|31739.1|31686.9|31708.9|31663.6|14
1732895510000|2024-11-29 15:51:50|31711.6|31671.6|31709.1|31649.1|31718.9|31676.4|31689.7|31649.1|24
1732895520000|2024-11-29 15:52:00|31709.4|31649.4|31693.9|31653.9|31728.6|31676.6|31681.6|31649.4|8
1732895530000|2024-11-29 15:52:10|31681.6|31661.6|31707.8|31667.8|31707.8|31668.9|31681.6|31653.6|16
1732895540000|2024-11-29 15:52:20|31711.1|31671.1|31728.6|31688.6|31728.6|31696.4|31711.1|31671.1|12
1732895550000|2024-11-29 15:52:30|31724.1|31684.1|31718.9|31698.9|31724.1|31698.9|31711.9|31684.1|38
1732895560000|2024-11-29 15:52:40|31723.4|31703.4|31751.6|31711.6|31754.1|31714.4|31723.4|31703.4|23
1732895570000|2024-11-29 15:52:50|31764.1|31704.1|31754.4|31714.4|31764.1|31714.4|31751.9|31704.1|4
1732895580000|2024-11-29 15:53:00|31756.9|31716.9|31734.7|31694.7|31756.9|31719.9|31734.7|31694.7|14
1732895590000|2024-11-29 15:53:10|31711|31691|31701.6|31661.6|31711|31691|31686.9|31661.6|19
1732895600000|2024-11-29 15:53:20|31706.9|31666.9|31724.7|31684.7|31724.9|31684.9|31706.9|31666.9|8
1732895610000|2024-11-29 15:53:30|31724.4|31684.4|31687.2|31667.2|31724.4|31686.9|31687.2|31656.6|19
1732895620000|2024-11-29 15:53:40|31686.9|31666.9|31691.9|31671.9|31691.9|31671.9|31686.9|31666.9|3
1732895630000|2024-11-29 15:53:50|31704.1|31664.1|31712.2|31672.2|31726.4|31681.9|31696.9|31664.1|6
1732895640000|2024-11-29 15:54:00|31726.6|31666.6|31713.9|31653.9|31733.6|31679.1|31704.4|31653.9|25
1732895650000|2024-11-29 15:54:10|31706.1|31666.1|31681.9|31661.9|31706.4|31666.4|31681.9|31654.7|13
1732895660000|2024-11-29 15:54:20|31684.4|31664.4|31681.9|31661.9|31684.4|31664.4|31681.9|31661.9|52
1732895670000|2024-11-29 15:54:30|31679.7|31659.7|31679.4|31659.4|31679.7|31659.7|31679.4|31659.4|6
1732895680000|2024-11-29 15:54:40|31700.8|31660.8|31734.4|31694.4|31734.4|31694.4|31700.8|31660.8|4
1732895690000|2024-11-29 15:54:50|31739.4|31699.4|31727.2|31707.2|31739.4|31707.2|31726.9|31699.4|4
1732895700000|2024-11-29 15:55:00|31726.9|31706.9|31739.7|31699.7|31739.7|31706.9|31726.9|31699.7|5
1732895710000|2024-11-29 15:55:10|31734.4|31714.4|31741.9|31721.9|31759.4|31721.9|31734.4|31711.9|2
1732895720000|2024-11-29 15:55:20|31737.4|31717.4|31726.9|31706.9|31739.7|31717.4|31726.9|31699.7|1
1732895730000|2024-11-29 15:55:30|31741.4|31721.4|31753.9|31713.9|31754.7|31731.6|31741.4|31713.9|23
1732895740000|2024-11-29 15:55:40|31753.6|31713.6|31728.9|31708.9|31753.6|31713.6|31728.9|31708.6|4
1732895750000|2024-11-29 15:55:50|31726.6|31706.6|31736.9|31716.9|31738.6|31716.9|31726.4|31698.6|12
1732895760000|2024-11-29 15:56:00|31737.2|31717.2|31726.4|31706.4|31737.2|31717.2|31726.4|31706.4|8
1732895770000|2024-11-29 15:56:10|31721.4|31701.4|31716.4|31696.4|31728.6|31701.4|31716.4|31684.4|7
1732895780000|2024-11-29 15:56:20|31716.6|31696.6|31731.4|31711.4|31731.4|31711.4|31716.6|31696.6|4
1732895790000|2024-11-29 15:56:30|||||||||2
1732895800000|2024-11-29 15:56:40|31735.8|31715.8|31732.2|31712.2|31741.4|31721.4|31732.2|31712.2|6
1732895810000|2024-11-29 15:56:50|31734.9|31694.9|31748.6|31708.6|31753.1|31713.1|31733.6|31693.6|14
1732895820000|2024-11-29 15:57:00|31725.2|31705.2|31711.4|31691.4|31725.2|31705.2|31711.4|31691.4|8
1732895830000|2024-11-29 15:57:10|||||||||1
1732895840000|2024-11-29 15:57:20|31711.6|31691.6|31711.6|31691.6|31711.6|31691.6|31711.6|31691.6|0
1732895850000|2024-11-29 15:57:30|31711.9|31691.9|31726.6|31706.6|31726.6|31706.6|31711.9|31691.9|5
1732895860000|2024-11-29 15:57:40|31734.4|31694.4|31716.6|31696.6|31734.4|31696.9|31716.6|31693.6|3
1732895870000|2024-11-29 15:57:50|31713.6|31693.6|31713.6|31693.6|31713.6|31693.6|31713.6|31693.6|2
1732895880000|2024-11-29 15:58:00|31721.1|31701.1|31733.9|31713.9|31733.9|31713.9|31721.1|31701.1|7
1732895890000|2024-11-29 15:58:10|31736.1|31716.1|31744.9|31684.9|31744.9|31718.6|31734.1|31684.9|5
1732895900000|2024-11-29 15:58:20|31743.3|31683.3|31716.6|31696.6|31743.3|31696.6|31716.6|31683.3|1
1732895910000|2024-11-29 15:58:30|31724.4|31684.4|31716.4|31696.4|31724.4|31696.4|31701.4|31681.4|8
1732895920000|2024-11-29 15:58:40|31716.6|31696.6|31696.4|31676.4|31721.4|31701.4|31696.4|31673.9|11
1732895930000|2024-11-29 15:58:50|31696.1|31676.1|31684.4|31664.4|31696.1|31676.1|31684.4|31664.4|8
1732895940000|2024-11-29 15:59:00|31691.1|31671.1|31691.1|31671.1|31698.9|31671.1|31690.8|31658.6|6
1732895950000|2024-11-29 15:59:10|31693.9|31673.9|31696.6|31676.6|31696.6|31676.6|31693.9|31673.9|13
1732895960000|2024-11-29 15:59:20|31698.9|31678.9|31696.4|31676.4|31698.9|31678.9|31693.6|31673.6|4
1732895970000|2024-11-29 15:59:30|31698.6|31678.6|31726.1|31706.1|31738.6|31718.6|31698.6|31678.6|6
1732895980000|2024-11-29 15:59:40|31719.1|31699.1|31719.1|31699.1|31719.1|31699.1|31719.1|31699.1|2
1732895990000|2024-11-29 15:59:50|31714.7|31694.7|31703.9|31683.9|31723.9|31694.7|31703.9|31679.1|10
1732896000000|2024-11-29 16:00:00|31696.6|31676.6|31706.4|31666.4|31706.4|31676.6|31688.6|31666.4|38
1732896010000|2024-11-29 16:00:10|31703.9|31663.9|31706.4|31686.4|31706.4|31686.4|31703.9|31663.9|5
1732896030000|2024-11-29 16:00:30|31703.9|31683.9|31701.4|31681.4|31703.9|31683.9|31701.1|31681.1|1
1732896040000|2024-11-29 16:00:40|31701.1|31681.1|31706.4|31686.4|31706.4|31686.4|31698.9|31678.9|6
1732896050000|2024-11-29 16:00:50|31710.8|31690.8|31716.1|31696.1|31716.1|31696.1|31710.8|31690.8|11
1732896060000|2024-11-29 16:01:00|31711.6|31691.6|31708.6|31688.6|31711.6|31691.6|31708.6|31688.6|27
1732896070000|2024-11-29 16:01:10|31708.9|31688.9|31721.1|31701.1|31728.9|31705.8|31708.9|31688.9|27
1732896080000|2024-11-29 16:01:20|31718.9|31698.9|31726.4|31706.4|31726.4|31706.4|31718.9|31698.9|13
1732896090000|2024-11-29 16:01:30|31728.9|31708.9|31765.3|31745.3|31765.3|31745.3|31728.9|31708.9|9
1732896100000|2024-11-29 16:01:40|31769.8|31749.8|31768.3|31748.3|31773.3|31753.3|31768.3|31748.3|30
1732896110000|2024-11-29 16:01:50|31770.6|31750.6|31780.8|31760.8|31785.3|31765.3|31770.6|31750.6|9
1732896120000|2024-11-29 16:02:00|31783.3|31763.3|31794.5|31774.5|31794.5|31774.5|31783.1|31763.1|9
1732896130000|2024-11-29 16:02:10|31795.6|31775.6|31776.1|31756.1|31798.3|31778.3|31776.1|31756.1|13
1732896140000|2024-11-29 16:02:20|31771.4|31751.4|31745.6|31725.6|31773.6|31753.6|31743.3|31717.8|15
1732896150000|2024-11-29 16:02:30|31748.3|31728.3|31763.3|31743.3|31763.3|31743.3|31748.3|31728.3|5
1732896160000|2024-11-29 16:02:40|31765.6|31745.6|31765.3|31745.3|31765.6|31745.6|31765.3|31745.3|4
1732896170000|2024-11-29 16:02:50|31775.6|31755.6|31793.1|31773.1|31793.1|31773.1|31775.6|31752.3|4
1732896180000|2024-11-29 16:03:00|31795.3|31775.3|31790.8|31770.8|31798.6|31775.3|31790.8|31758.6|6
1732896190000|2024-11-29 16:03:10|31785.8|31765.8|31785.8|31765.8|31785.8|31765.8|31785.8|31765.8|3
1732896200000|2024-11-29 16:03:20|31783.3|31763.3|31785.8|31765.8|31785.8|31765.8|31783.3|31763.3|2
1732896210000|2024-11-29 16:03:30|31790.8|31770.8|31788.9|31768.9|31795.6|31775.6|31788.9|31768.9|13
1732896220000|2024-11-29 16:03:40|31783.3|31763.3|31798.1|31778.1|31798.3|31778.3|31783.3|31758.3|3
1732896230000|2024-11-29 16:03:50|31789.1|31769.1|31780.8|31760.8|31793.3|31769.1|31778.3|31748.9|6
1732896240000|2024-11-29 16:04:00|31781.1|31761.1|31803.9|31763.9|31803.9|31763.9|31781.1|31761.1|8
1732896250000|2024-11-29 16:04:10|31805.3|31785.3|31837.8|31817.8|31837.8|31817.8|31805.3|31785.3|18
1732896260000|2024-11-29 16:04:20|31850.6|31830.6|31820.6|31780.6|31858.3|31830.6|31818.1|31780.6|6
1732896270000|2024-11-29 16:04:30|31818.3|31778.3|31820.3|31780.3|31820.3|31780.3|31818.1|31778.1|2
1732896280000|2024-11-29 16:04:40|31820.6|31780.6|31810.8|31790.8|31823.1|31795.6|31810.6|31780.6|4
1732896290000|2024-11-29 16:04:50|31808.6|31788.6|31808.6|31788.6|31808.6|31788.6|31808.6|31788.6|1
1732896300000|2024-11-29 16:05:00|31808.3|31788.3|31798.3|31758.3|31808.3|31788.3|31785.8|31758.3|10
1732896310000|2024-11-29 16:05:10|31786.1|31766.1|31786.1|31766.1|31786.1|31766.1|31786.1|31766.1|4
1732896320000|2024-11-29 16:05:20|31785.8|31765.8|31785.8|31765.8|31785.8|31765.8|31785.8|31765.8|1
1732896330000|2024-11-29 16:05:30|31798.3|31758.3|31790.6|31770.6|31798.3|31770.6|31786.1|31758.3|3
1732896340000|2024-11-29 16:05:40|31788.1|31768.1|31788.1|31768.1|31790.6|31770.6|31788.1|31768.1|1
1732896350000|2024-11-29 16:05:50|31790.6|31770.6|31790.6|31770.6|31790.6|31770.6|31788.1|31768.1|1
1732896360000|2024-11-29 16:06:00|31792.8|31772.8|31798.6|31778.6|31803.1|31783.1|31792.8|31772.8|9
1732896370000|2024-11-29 16:06:10|31798.3|31778.3|31795.8|31775.8|31798.3|31778.3|31795.8|31775.8|5
1732896380000|2024-11-29 16:06:20|31795.6|31775.6|31805.6|31785.6|31805.6|31785.6|31795.6|31775.6|9
1732896390000|2024-11-29 16:06:30|31807.8|31787.8|31808.1|31788.1|31808.1|31788.1|31807.8|31787.8|0
1732896400000|2024-11-29 16:06:40|31811.1|31771.1|31793.1|31753.1|31811.1|31771.1|31790.8|31753.1|10
1732896410000|2024-11-29 16:06:50|31778.6|31758.6|31775.6|31755.6|31783.1|31758.6|31775.6|31743.1|3
1732896420000|2024-11-29 16:07:00|31778.1|31758.1|31800.6|31760.6|31800.6|31760.6|31778.1|31758.1|9
1732896430000|2024-11-29 16:07:10|31798.3|31758.3|31785.3|31765.3|31798.3|31765.8|31785.3|31758.3|11
1732896440000|2024-11-29 16:07:20|31782.8|31762.8|31782.8|31762.8|31782.8|31762.8|31782.8|31762.8|2
1732896450000|2024-11-29 16:07:30|31785|31765|31785|31765|31792.5|31765|31784.8|31752.5|4
1732896460000|2024-11-29 16:07:40|31799.8|31759.8|31799.8|31759.8|31799.8|31759.8|31799.8|31759.8|19
1732896470000|2024-11-29 16:07:50|31794.2|31774.2|31812|31772|31812|31774.2|31794.2|31772|1
1732896480000|2024-11-29 16:08:00|31799.5|31779.5|31799.5|31779.5|31799.5|31779.5|31795|31775|9
1732896490000|2024-11-29 16:08:10|||||||||1
1732896500000|2024-11-29 16:08:20|31804|31784|31804.2|31784.2|31804.2|31784.2|31802|31782|1
1732896510000|2024-11-29 16:08:30|31806.7|31786.7|31814.5|31794.5|31814.5|31794.5|31806.7|31786.7|12
1732896520000|2024-11-29 16:08:40|31817|31797|31817|31797|31817|31797|31817|31797|4
1732896530000|2024-11-29 16:08:50|31809.5|31789.5|31802|31782|31809.5|31789.5|31802|31782|4
1732896540000|2024-11-29 16:09:00|31799.8|31779.8|31797.3|31777.3|31799.8|31779.8|31795|31775|4
1732896550000|2024-11-29 16:09:10|31799.5|31779.5|31811.5|31791.5|31811.5|31791.5|31799.5|31779.5|3
1732896560000|2024-11-29 16:09:20|31812|31792|31837|31817|31839.2|31819.2|31812|31792|20
1732896580000|2024-11-29 16:09:40|31837.3|31817.3|31849|31829|31849|31829|31837|31817|12
1732896590000|2024-11-29 16:09:50|31849.8|31829.8|31872.3|31852.3|31877|31857|31849.8|31829.8|5
1732896600000|2024-11-29 16:10:00|31870|31850|31855.6|31835.6|31870|31850|31855.6|31835.6|14
1732896610000|2024-11-29 16:10:10|31854.8|31834.8|31857|31837|31857|31837|31842.3|31822.3|10
1732896620000|2024-11-29 16:10:20|31850|31830|31850|31830|31850|31830|31850|31830|1
1732896630000|2024-11-29 16:10:30|||||||||1
1732896640000|2024-11-29 16:10:40|31849.8|31829.8|31849.8|31829.8|31849.8|31829.8|31849.8|31829.8|2
1732896650000|2024-11-29 16:10:50|31847.3|31827.3|31847.3|31827.3|31847.3|31827.3|31847.3|31827.3|1
1732896660000|2024-11-29 16:11:00|31852.3|31812.3|31850|31810|31852.3|31812.3|31850|31810|1
1732896670000|2024-11-29 16:11:10|31849.8|31809.8|31834.5|31814.5|31849.8|31814.5|31834.5|31809|4
1732896680000|2024-11-29 16:11:20|31837|31817|31837|31817|31837|31817|31834.5|31814.5|3
1732896690000|2024-11-29 16:11:30|||||||||9
1732896700000|2024-11-29 16:11:40|31834.5|31814.5|31832|31812|31834.5|31814.5|31832|31812|9
1732896710000|2024-11-29 16:11:50|31836.5|31816.5|31881.7|31861.7|31886.7|31866.7|31836.5|31816.5|34
1732896720000|2024-11-29 16:12:00|31886.5|31866.5|31928.7|31908.7|31928.7|31908.7|31886.5|31866.5|40
1732896730000|2024-11-29 16:12:10|31926.5|31906.5|31928.7|31908.7|31928.7|31908.7|31913.7|31885.9|17
1732896740000|2024-11-29 16:12:20|31928.4|31908.4|31942.1|31922.1|31945.4|31922.1|31928.4|31895.4|43
1732896750000|2024-11-29 16:12:30|31942.6|31922.6|31956.5|31916.5|31956.5|31923.7|31942.6|31916.5|3
1732896760000|2024-11-29 16:12:40|31958.7|31918.7|31948.7|31928.7|31958.7|31928.7|31948.7|31916.2|6
1732896770000|2024-11-29 16:12:50|31951.2|31931.2|31970.9|31930.9|31970.9|31938.7|31951.2|31930.9|6
1732896780000|2024-11-29 16:13:00|31966.2|31946.2|31978.2|31958.2|31983.7|31963.7|31966.2|31940.9|20
1732896790000|2024-11-29 16:13:10|31978.4|31958.4|31994|31974|31994|31974|31978.4|31958.4|10
1732896800000|2024-11-29 16:13:20|31989.5|31969.5|31967|31947|32000.7|31969.5|31967|31947|18
1732896810000|2024-11-29 16:13:30|31966.2|31946.2|31995.7|31955.7|31995.7|31955.7|31966.2|31936.2|4
1732896820000|2024-11-29 16:13:40|31995.9|31955.9|31976.2|31936.2|31996.2|31963.7|31976.2|31936.2|17
1732896830000|2024-11-29 16:13:50|31968.7|31948.7|32020.8|32000.8|32029.6|32000.8|31968.7|31941.2|16
1732896840000|2024-11-29 16:14:00|32022.1|32002.1|32075.4|32035.4|32075.4|32035.4|32022.1|32002.1|21
1732896850000|2024-11-29 16:14:10|32067.6|32047.6|32055.7|32035.7|32075.4|32047.6|32055.7|32035.4|21
1732896860000|2024-11-29 16:14:20|32045.9|32025.9|32045.9|32025.9|32045.9|32025.9|32045.9|32025.9|0
1732896870000|2024-11-29 16:14:30|32050.7|32010.7|32050.7|32010.7|32050.7|32010.7|32050.7|32010.7|4
1732896880000|2024-11-29 16:14:40|32048.2|32008.2|32033.4|32013.4|32048.2|32013.4|32033.4|32005.7|3
1732896890000|2024-11-29 16:14:50|32033.2|32013.2|32040.7|32000.7|32040.9|32013.2|32033.2|32000.7|5
1732896900000|2024-11-29 16:15:00|32028.2|32008.2|32022.6|32002.6|32028.2|32008.2|32022.6|32002.6|1
1732896910000|2024-11-29 16:15:10|32025.7|31985.7|31997.4|31977.4|32025.7|31990.4|31997.4|31977.4|5
1732896920000|2024-11-29 16:15:20|31987.1|31967.1|31976.2|31936.2|31987.1|31967.1|31968.7|31936.2|0
1732896930000|2024-11-29 16:15:30|31964|31944|31966.7|31946.7|31981.2|31948.7|31964|31936.5|7
1732896940000|2024-11-29 16:15:40|31969.2|31949.2|32001.2|31961.2|32001.2|31961.2|31969.2|31949.2|7
1732896950000|2024-11-29 16:15:50|31988.7|31968.7|31988.7|31968.7|31988.7|31968.7|31988.7|31968.7|2
1732896960000|2024-11-29 16:16:00|31993.4|31973.4|32013.4|31973.4|32013.4|31975.7|31993.4|31972.9|8
1732896970000|2024-11-29 16:16:10|32007.9|31987.9|32013.7|31993.7|32013.7|31993.7|32003.4|31970.9|11
1732896980000|2024-11-29 16:16:20|||||||||3
1732896990000|2024-11-29 16:16:30|32011.4|31991.4|32026.2|31986.2|32026.2|31996.4|32011.4|31986.2|8
1732897000000|2024-11-29 16:16:40|32025.9|31985.9|32025.9|31985.9|32025.9|31998.4|32018.2|31985.9|7
1732897010000|2024-11-29 16:16:50|32018.2|31998.2|32026.2|31986.2|32026.2|31998.2|32013.4|31985.9|3
1732897020000|2024-11-29 16:17:00|32042.9|32022.9|32060.4|32040.4|32075.6|32043.4|32040.6|32020.6|27
1732897030000|2024-11-29 16:17:10|32060.6|32040.6|32055.6|32035.6|32060.6|32040.6|32055.6|32035.6|4
1732897040000|2024-11-29 16:17:20|32055.4|32035.4|32037.9|32017.9|32055.4|32035.4|32037.9|32017.9|2
1732897050000|2024-11-29 16:17:30|32035.4|32015.4|32038.1|32018.1|32038.1|32018.1|32035.4|32015.4|5
1732897060000|2024-11-29 16:17:40|32050.4|32010.4|32050.4|32010.4|32050.4|32010.4|32050.4|32010.4|2
1732897070000|2024-11-29 16:17:50|32042.6|32022.6|32037.9|32017.9|32050.6|32022.6|32037.9|32010.4|1
1732897080000|2024-11-29 16:18:00|32038.1|32018.1|32045.6|32025.6|32045.6|32025.6|32038.1|32018.1|9
1732897090000|2024-11-29 16:18:10|32047.9|32027.9|32052.9|32032.9|32060.1|32032.9|32047.9|32020.1|4
1732897110000|2024-11-29 16:18:30|32043.4|32023.4|32040.4|32020.4|32043.4|32023.4|32040.4|32020.4|3
1732897120000|2024-11-29 16:18:40|32047.6|32027.6|32047.3|32027.3|32050.1|32030.1|32047.3|32027.3|17
1732897130000|2024-11-29 16:18:50|||||||||2
1732897140000|2024-11-29 16:19:00|32047.1|32027.1|32047.1|32027.1|32047.1|32027.1|32047.1|32027.1|6
1732897150000|2024-11-29 16:19:10|32044.8|32024.8|32048.1|32028.1|32054.8|32034.8|32044.8|32024.8|10
1732897160000|2024-11-29 16:19:20|32043.4|32023.4|32039.8|32019.8|32043.4|32023.4|32039.8|32019.8|3
1732897170000|2024-11-29 16:19:30|32024.2|32004.2|32002.9|31982.9|32024.2|32004.2|32002.9|31982.9|2
1732897180000|2024-11-29 16:19:40|32002.6|31982.6|31993.1|31973.1|32009.8|31982.6|31993.1|31969.8|8
1732897190000|2024-11-29 16:19:50|31990.9|31970.9|31992.6|31972.6|31992.6|31972.6|31990.9|31970.9|3
1732897210000|2024-11-29 16:20:10|32009.8|31969.8|32032.3|32012.3|32032.3|32012.3|32007.3|31969.8|14
1732897220000|2024-11-29 16:20:20|32035.6|32015.6|32051.5|32031.5|32059.3|32031.5|32035.6|32015.6|6
1732897230000|2024-11-29 16:20:30|32054|32034|32054|32034|32054|32034|32054|32034|0
1732897240000|2024-11-29 16:20:40|32051.5|32031.5|32049.3|32029.3|32051.5|32031.5|32049.3|32029.3|1
1732897250000|2024-11-29 16:20:50|32049.8|32029.8|32056.8|32036.8|32056.8|32036.8|32049.8|32029.8|10
1732897260000|2024-11-29 16:21:00|32057.1|32037.1|32062.1|32042.1|32062.1|32042.1|32057.1|32037.1|4
1732897270000|2024-11-29 16:21:10|32062.6|32042.6|32059.6|32039.6|32072.3|32052.3|32059.6|32039.6|19
1732897280000|2024-11-29 16:21:20|32059.8|32039.8|32009.6|31989.6|32059.8|32039.8|32009.6|31989.6|15
1732897290000|2024-11-29 16:21:30|32011.8|31991.8|32014.3|31994.3|32014.3|31994.3|32011.8|31991.8|1
1732897300000|2024-11-29 16:21:40|32016.8|31996.8|32026.5|32006.5|32026.5|32006.5|32016.8|31996.8|5
1732897310000|2024-11-29 16:21:50|32046.8|32026.8|32064|32044|32064|32044|32046.8|32026.8|2
1732897320000|2024-11-29 16:22:00|32066.3|32046.3|32096.5|32076.5|32107.6|32076.5|32066.3|32043|5
1732897330000|2024-11-29 16:22:10|32108.8|32068.8|32101.5|32081.5|32108.8|32081.5|32096.5|32068.8|6
1732897350000|2024-11-29 16:22:30|32094|32074|32094|32074|32094|32074|32094|32074|2
1732897360000|2024-11-29 16:22:40|32093.8|32073.8|32093.8|32073.8|32093.8|32073.8|32093.8|32073.8|1
1732897370000|2024-11-29 16:22:50|32087.1|32067.1|32086.5|32066.5|32093.8|32073.8|32086.5|32066.5|5
1732897380000|2024-11-29 16:23:00|32088.8|32068.8|32104|32084|32116.5|32096.5|32086.5|32066.5|15
1732897390000|2024-11-29 16:23:10|32133|32073|32135.1|32075.1|32137.3|32077.3|32133|32073|4
1732897400000|2024-11-29 16:23:20|32129.3|32089.3|32126.3|32106.3|32129.3|32106.3|32123.8|32089.3|8
1732897410000|2024-11-29 16:23:30|32129.3|32109.3|32134|32114|32134|32114|32129.3|32109.3|3
1732897420000|2024-11-29 16:23:40|32139|32119|32144|32124|32144|32124|32139|32119|4
1732897430000|2024-11-29 16:23:50|32141.5|32121.5|32146.3|32126.3|32153.2|32126.3|32136.5|32113.2|1
1732897440000|2024-11-29 16:24:00|32146.5|32126.5|32141.8|32121.8|32151.5|32131.5|32141.5|32121.5|10
1732897450000|2024-11-29 16:24:10|32141.5|32121.5|32134.3|32114.3|32141.5|32121.5|32134|32114|11
1732897460000|2024-11-29 16:24:20|32136.5|32116.5|32114|32094|32136.5|32116.5|32109.6|32089.6|25
1732897470000|2024-11-29 16:24:30|32114.3|32094.3|32114.3|32094.3|32114.3|32094.3|32114.3|32094.3|0
1732897480000|2024-11-29 16:24:40|32116.8|32096.8|32121.5|32101.5|32121.5|32101.5|32116.8|32096.8|8
1732897490000|2024-11-29 16:24:50|32129|32109|32129|32109|32139|32119|32129|32109|10
1732897500000|2024-11-29 16:25:00|32128|32108|32103.8|32083.8|32128|32108|32096.8|32076.8|11
1732897510000|2024-11-29 16:25:10|32099.3|32079.3|32099|32079|32099.3|32079.3|32099|32079|13
1732897520000|2024-11-29 16:25:20|32098.8|32078.8|32124.6|32104.6|32124.6|32104.6|32098.8|32078.8|9
1732897530000|2024-11-29 16:25:30|32126.8|32106.8|32126.8|32106.8|32126.8|32106.8|32126.8|32106.8|2
1732897540000|2024-11-29 16:25:40|32126.3|32106.3|32126.3|32106.3|32126.3|32106.3|32126.3|32106.3|3
1732897550000|2024-11-29 16:25:50|32128.5|32108.5|32136.3|32116.3|32136.3|32116.3|32128.5|32108.5|3
1732897560000|2024-11-29 16:26:00|32143.8|32123.8|32156.5|32136.5|32156.5|32136.5|32143.8|32123.8|14
1732897570000|2024-11-29 16:26:10|32164|32144|32170.7|32150.7|32178.2|32158.2|32164|32144|42
1732897580000|2024-11-29 16:26:20|32163.5|32143.5|32111|32091|32163.5|32143.5|32103.5|32083.5|46
1732897590000|2024-11-29 16:26:30|32119.9|32099.9|32136|32116|32142.7|32116|32119.9|32099.9|9
1732897600000|2024-11-29 16:26:40|32136.3|32116.3|32143.5|32123.5|32143.5|32123.5|32136.3|32116.3|4
1732897610000|2024-11-29 16:26:50|32148|32128|32106.8|32086.8|32156|32136|32106.8|32086.8|107
1732897620000|2024-11-29 16:27:00|32106.3|32086.3|32103.5|32083.5|32106.3|32086.3|32103.5|32083.5|2
1732897630000|2024-11-29 16:27:10|32101|32081|32101|32081|32101|32081|32101|32081|2
1732897640000|2024-11-29 16:27:20|32103.5|32083.5|32111.5|32091.5|32111.5|32091.5|32103.5|32083.5|5
1732897650000|2024-11-29 16:27:30|32109.3|32089.3|32106.3|32086.3|32109.3|32089.3|32104|32084|11
1732897660000|2024-11-29 16:27:40|32101.5|32081.5|32103.8|32083.8|32103.8|32083.8|32101.5|32081.5|1
1732897670000|2024-11-29 16:27:50|32096.8|32076.8|32096.5|32076.5|32096.8|32076.8|32096.5|32076.5|3
1732897680000|2024-11-29 16:28:00|32094.3|32074.3|32093.8|32073.8|32094.3|32074.3|32093.8|32073.8|0
1732897690000|2024-11-29 16:28:10|32091.5|32071.5|32091.5|32071.5|32091.5|32071.5|32089.3|32069.3|8
1732897700000|2024-11-29 16:28:20|32094|32074|32099|32079|32099|32079|32094|32074|5
1732897720000|2024-11-29 16:28:40|32096.5|32076.5|32086.8|32066.8|32096.5|32076.5|32086.8|32066.8|4
1732897730000|2024-11-29 16:28:50|32084|32064|32049.3|32029.3|32084|32064|32049.3|32029.3|8
1732897740000|2024-11-29 16:29:00|32051.5|32031.5|32061.5|32041.5|32071.3|32041.5|32051.5|32030.7|10
1732897750000|2024-11-29 16:29:10|32059|32039|32036.3|32016.3|32059|32039|32036.3|32014.8|6
1732897760000|2024-11-29 16:29:20|32034|32014|32053.8|32033.8|32053.8|32033.8|32034|32014|10
1732897770000|2024-11-29 16:29:30|32058.5|32038.5|32066.8|32046.8|32066.8|32046.8|32058.5|32038.5|2
1732897780000|2024-11-29 16:29:40|||||||||2
1732897790000|2024-11-29 16:29:50|||||||||2
1732897800000|2024-11-29 16:30:00|32069|32049|32054.8|32034.8|32076.5|32056.5|32054.8|32034.8|5
1732897810000|2024-11-29 16:30:10|32054.3|32034.3|32054.3|32034.3|32054.3|32034.3|32054.3|32034.3|5
1732897820000|2024-11-29 16:30:20|32059|32039|32066.5|32046.5|32069|32049|32059|32039|4
1732897830000|2024-11-29 16:30:30|32061.5|32041.5|32067.7|32047.7|32067.7|32047.7|32052.1|32032.1|4
1732897840000|2024-11-29 16:30:40|32069|32049|32069|32049|32069|32049|32069|32049|1
1732897850000|2024-11-29 16:30:50|32069.3|32049.3|32064.3|32044.3|32071.8|32051.8|32064.3|32044.3|3
1732897860000|2024-11-29 16:31:00|32061.8|32041.8|32042.1|32022.1|32062.1|32041.8|32024.8|32002.1|45
1732897870000|2024-11-29 16:31:10|32046.5|32026.5|32044|32024|32049.6|32029.6|32044|32024|7
1732897880000|2024-11-29 16:31:20|32039.6|32019.6|32039.6|32019.6|32039.6|32019.6|32039.6|32019.6|1
1732897890000|2024-11-29 16:31:30|32034.8|32014.8|32012.9|31992.9|32034.8|32014.8|32012.9|31992.9|26
1732897900000|2024-11-29 16:31:40|32015.1|31995.1|32007.1|31987.1|32015.1|31995.1|32006.8|31986.8|24
1732897910000|2024-11-29 16:31:50|32011.5|31991.5|32011.5|31991.5|32011.5|31991.5|32011.5|31991.5|11
1732897920000|2024-11-29 16:32:00|32011.8|31991.8|32011.8|31991.8|32011.8|31991.8|32011.8|31991.8|0
1732897930000|2024-11-29 16:32:10|32014|31994|32027.1|32007.1|32031.5|32011.5|32014|31994|9
1732897950000|2024-11-29 16:32:30|32019.6|31999.6|32024.3|32004.3|32024.3|32004.3|32017.3|31997.3|4
1732897960000|2024-11-29 16:32:40|32028.8|32008.8|32029|32009|32029|32009|32028.8|32008.8|4
1732897980000|2024-11-29 16:33:00|32034.3|32014.3|32034.3|32014.3|32034.3|32014.3|32034.3|32014.3|5
1732897990000|2024-11-29 16:33:10|32029.8|32009.8|32044.3|32004.3|32044.3|32011.8|32029.3|32004|6
1732898000000|2024-11-29 16:33:20|||||||||3
1732898010000|2024-11-29 16:33:30|32045.1|32005.1|32049.8|32029.8|32059.6|32039.6|32045.1|32005.1|21
1732898020000|2024-11-29 16:33:40|32047.3|32027.3|32046.8|32026.8|32047.3|32027.3|32044.3|32024.3|12
1732898030000|2024-11-29 16:33:50|32042.1|32022.1|32049.8|32009.8|32049.8|32022.1|32042.1|32007.6|2
1732898040000|2024-11-29 16:34:00|32049.6|32009.6|32056.8|32036.8|32056.8|32036.8|32041.8|32009.6|6
1732898050000|2024-11-29 16:34:10|32051.5|32031.5|32034.6|32014.6|32051.5|32031.5|32034.6|32014.6|8
1732898070000|2024-11-29 16:34:30|32036.8|32016.8|32039.6|32019.6|32045.1|32022.3|32029.6|32005.1|9
1732898080000|2024-11-29 16:34:40|32042.3|32022.3|32047.3|32027.3|32047.3|32027.3|32042.3|32022.3|6
1732898090000|2024-11-29 16:34:50|32045.1|32025.1|32037.6|32017.6|32045.1|32025.1|32037.6|32017.6|2
1732898100000|2024-11-29 16:35:00|32044.8|32004.8|32024.6|32004.6|32044.8|32009.8|32024.6|32004.6|3
1732898110000|2024-11-29 16:35:10|32024.5|32004.5|31989.5|31969.5|32024.5|32004.5|31989.5|31969.5|12
1732898120000|2024-11-29 16:35:20|31984.3|31964.3|31974.8|31954.8|31984.3|31964.3|31974.8|31954.8|33
1732898130000|2024-11-29 16:35:30|31975.1|31955.1|31975.1|31955.1|31975.1|31955.1|31975.1|31955.1|1
1732898140000|2024-11-29 16:35:40|31980.1|31960.1|31980.1|31960.1|31980.1|31960.1|31980.1|31960.1|7
1732898150000|2024-11-29 16:35:50|31997.3|31957.3|31991.8|31971.8|31997.3|31971.8|31991.8|31957.3|4
1732898160000|2024-11-29 16:36:00|32001.8|31981.8|32013.5|31993.5|32013.5|31993.5|32001.8|31981.8|5
1732898170000|2024-11-29 16:36:10|32015.7|31995.7|32027|32007|32031.5|32011.5|32015.7|31995.7|6
1732898180000|2024-11-29 16:36:20|||||||||1
1732898200000|2024-11-29 16:36:40|||||||||1
1732898210000|2024-11-29 16:36:50|32026.8|32006.8|32004.5|31984.5|32026.8|32006.8|32004.5|31984.5|4
1732898220000|2024-11-29 16:37:00|32002|31982|31997|31977|32004.3|31984.3|31997|31977|8
1732898230000|2024-11-29 16:37:10|31992.6|31972.6|31957.6|31937.6|31992.6|31972.6|31957.6|31937.6|52
1732898240000|2024-11-29 16:37:20|31959.8|31939.8|31959.8|31939.8|31959.8|31939.8|31959.8|31939.8|3
1732898250000|2024-11-29 16:37:30|31969.5|31949.5|31974.5|31954.5|31974.5|31954.5|31969.5|31949.5|1
1732898260000|2024-11-29 16:37:40|31980.1|31960.1|31998.7|31978.7|31998.7|31978.7|31980.1|31960.1|11
1732898270000|2024-11-29 16:37:50|32004.5|31984.5|32019.3|31979.3|32019.3|31984.5|32004.5|31979.3|2
1732898280000|2024-11-29 16:38:00|32014.3|31994.3|32032.4|32012.4|32032.4|32012.4|32012.3|31992.3|14
1732898290000|2024-11-29 16:38:10|32049.3|32029.3|32044.8|32024.8|32049.3|32029.3|32044.8|32024.8|8
1732898300000|2024-11-29 16:38:20|32047|32027|32051.5|32031.5|32051.5|32031.5|32047|32027|2
1732898310000|2024-11-29 16:38:30|32052|32032|32066.2|32046.2|32066.2|32046.2|32052|32032|3
1732898320000|2024-11-29 16:38:40|32064|32044|32064.5|32044.5|32064.5|32044.5|32064|32044|1
1732898330000|2024-11-29 16:38:50|32057.3|32037.3|32057.3|32037.3|32057.3|32037.3|32057.3|32037.3|2
1732898340000|2024-11-29 16:39:00|||||||||1
1732898350000|2024-11-29 16:39:10|||||||||2
1732898360000|2024-11-29 16:39:20|32068.7|32048.7|32068.7|32048.7|32068.7|32048.7|32068.7|32048.7|23
1732898370000|2024-11-29 16:39:30|32069.3|32049.3|32074.3|32054.3|32074.3|32054.3|32069.3|32049.3|20
1732898380000|2024-11-29 16:39:40|32078.7|32058.7|32081.8|32061.8|32081.8|32061.8|32078.7|32058.7|5
1732898390000|2024-11-29 16:39:50|32086.2|32066.2|32101.2|32081.2|32101.2|32081.2|32086.2|32066.2|11
1732898400000|2024-11-29 16:40:00|32096.8|32076.8|32099|32079|32104.3|32079|32094.3|32061.8|3
1732898410000|2024-11-29 16:40:10|32109|32089|32109|32089|32109|32089|32109|32089|6
1732898430000|2024-11-29 16:40:30|32106.8|32086.8|32081.5|32061.5|32106.8|32086.8|32079.3|32059.3|5
1732898440000|2024-11-29 16:40:40|32083.7|32063.7|32083.7|32063.7|32083.7|32063.7|32083.7|32063.7|2
1732898450000|2024-11-29 16:40:50|||||||||10
1732898460000|2024-11-29 16:41:00|32089.3|32049.3|32088.5|32048.5|32089.3|32049.3|32088.5|32048.5|3
1732898470000|2024-11-29 16:41:10|32076.2|32056.2|32076.2|32056.2|32076.2|32056.2|32076.2|32056.2|7
1732898480000|2024-11-29 16:41:20|32076.8|32016.8|32036.8|32016.8|32076.8|32017|32036.8|32016.8|21
1732898490000|2024-11-29 16:41:30|32036.5|32016.5|32031.8|32011.8|32044.3|32016.5|32031.8|32004.3|6
1732898500000|2024-11-29 16:41:40|32034|32014|32029.5|32009.5|32034.3|32014.3|32029.5|32009.5|3
1732898510000|2024-11-29 16:41:50|32017|31997|32009.5|31989.5|32017|31997|32009.5|31989.5|7
1732898520000|2024-11-29 16:42:00|32002|31982|31986.8|31966.8|32002|31982|31984.3|31964.3|15
1732898530000|2024-11-29 16:42:10|31989.5|31949.5|31967.3|31947.3|31989.5|31962|31967.3|31941.8|4
1732898540000|2024-11-29 16:42:20|31969.5|31949.5|31961.8|31941.8|31969.5|31949.5|31961.8|31941.8|3
1732898550000|2024-11-29 16:42:30|31959.5|31939.5|32004.3|31984.3|32004.3|31984.3|31954.3|31934.3|7
1732898560000|2024-11-29 16:42:40|32006.8|31986.8|32011.8|31991.8|32012|31992|32006.8|31986.8|13
1732898570000|2024-11-29 16:42:50|32016.2|31996.2|32016.2|31996.2|32016.2|31996.2|32016.2|31996.2|32
1732898580000|2024-11-29 16:43:00|32016.5|31996.5|32023.5|32003.5|32023.5|32003.5|32016.5|31996.5|3
1732898590000|2024-11-29 16:43:10|32026|32006|32038.7|32018.7|32038.7|32018.7|32026|32006|7
1732898600000|2024-11-29 16:43:20|32039|32019|32039|32019|32039|32019|32039|32019|1
1732898610000|2024-11-29 16:43:30|32038.7|32018.7|32034|32014|32038.7|32018.7|32034|32014|4
1732898620000|2024-11-29 16:43:40|32029|32009|32036|32016|32040.4|32020.4|32022.3|32002.3|7
1732898630000|2024-11-29 16:43:50|32033.7|32013.7|32033.7|32013.7|32033.7|32013.7|32033.5|32013.5|1
1732898640000|2024-11-29 16:44:00|32050.4|32010.4|32044|32024|32050.4|32028.7|32044|32010.4|3
1732898650000|2024-11-29 16:44:10|32048.7|32028.7|32044.3|32024.3|32048.7|32028.7|32044.3|32024.3|1
1732898660000|2024-11-29 16:44:20|32043.7|32023.7|32034|32014|32048.7|32023.7|32034|32008.7|5
1732898670000|2024-11-29 16:44:30|32036.5|32016.5|32026.5|32006.5|32036.5|32016.5|32026.5|32006.5|7
1732898680000|2024-11-29 16:44:40|32028.7|32008.7|32028.7|32008.7|32028.7|32008.7|32028.7|32008.7|4
1732898690000|2024-11-29 16:44:50|32029|32009|32044.3|32004.3|32044.3|32009|32029|32004|6
1732898700000|2024-11-29 16:45:00|32046.5|32006.5|32052.3|32032.3|32052.3|32032.3|32041.2|32006.5|8
1732898710000|2024-11-29 16:45:10|32059.3|32039.3|32057|32037|32059.3|32039.3|32057|32037|4
1732898720000|2024-11-29 16:45:20|32059.3|32039.3|32047|32027|32059.3|32039.3|32047|32019.3|47
1732898730000|2024-11-29 16:45:30|32049.3|32029.3|32049.3|32029.3|32049.3|32029.3|32049.3|32029.3|19
1732898740000|2024-11-29 16:45:40|||||||||1
1732898750000|2024-11-29 16:45:50|32047|32027|32034.8|32014.8|32047|32027|32034.8|32014.8|3
1732898760000|2024-11-29 16:46:00|32034.5|32014.5|32019.5|31999.5|32034.5|32014.5|32019.5|31999.5|30
1732898770000|2024-11-29 16:46:10|||||||||1
1732898780000|2024-11-29 16:46:20|32024|32004|32046.2|32026.2|32046.2|32026.2|32024|32004|16
1732898800000|2024-11-29 16:46:40|32046.8|32026.8|32046.8|32026.8|32046.8|32026.8|32046.8|32026.8|2
1732898810000|2024-11-29 16:46:50|32049|32029|32049|32029|32049|32029|32049|32029|4
1732898820000|2024-11-29 16:47:00|32051.5|32031.5|32051.5|32031.5|32051.5|32031.5|32046.8|32026.8|9
1732898830000|2024-11-29 16:47:10|32051.8|32031.8|32051.8|32031.8|32051.8|32031.8|32051.8|32031.8|3
1732898840000|2024-11-29 16:47:20|32052|32032|32054.8|32034.8|32057.3|32037.3|32052|32032|3
1732898850000|2024-11-29 16:47:30|32057|32037|32058.1|31998.1|32060.3|32037|32049.3|31998.1|16
1732898860000|2024-11-29 16:47:40|32045.9|32005.9|32037|32017|32045.9|32019.5|32036.8|32005.9|3
1732898870000|2024-11-29 16:47:50|32034.3|32014.3|32026.8|32006.8|32034.3|32014.3|32026.8|32006.8|6
1732898880000|2024-11-29 16:48:00|32024.8|32004.8|32012.6|31992.6|32024.8|32004.8|32012.6|31992.6|30
1732898890000|2024-11-29 16:48:10|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|0
1732898900000|2024-11-29 16:48:20|32027.3|31987.3|32049|32009|32049|32016.8|32024|31987.3|23
1732898910000|2024-11-29 16:48:30|32049.5|32009.5|32030.3|32010.3|32049.5|32022.3|32030.3|32009.5|1
1732898920000|2024-11-29 16:48:40|32029.8|32009.8|32029.8|32009.8|32029.8|32009.8|32029.8|32009.8|0
1732898930000|2024-11-29 16:48:50|32029.5|32009.5|32029.5|32009.5|32029.5|32009.5|32029.5|32009.5|24
1732898940000|2024-11-29 16:49:00|32036.2|32016.2|32041.5|32021.5|32041.5|32021.5|32036.2|32016.2|6
1732898950000|2024-11-29 16:49:10|32041|32021|32017|31997|32041|32021|32017|31997|31
1732898960000|2024-11-29 16:49:20|32029.3|31989.3|32026.8|32006.8|32029.3|32006.8|32021.8|31989.3|4
1732898970000|2024-11-29 16:49:30|32031.8|32011.8|32031.8|32011.8|32044|32011.8|32031.8|32004|2
1732898980000|2024-11-29 16:49:40|32032|32012|32036.8|32016.8|32044.5|32016.8|32032|32004.5|4
1732898990000|2024-11-29 16:49:50|32034.5|32014.5|32032.3|32012.3|32034.5|32014.5|32030.1|32010.1|12
1732899000000|2024-11-29 16:50:00|32030.1|32010.1|32012|31992|32030.1|32010.1|32012|31992|6
1732899010000|2024-11-29 16:50:10|32007|31987|31997|31977|32007|31987|31996.8|31964.5|10
1732899020000|2024-11-29 16:50:20|31997.3|31977.3|31987|31967|32004|31984|31987|31967|14
1732899030000|2024-11-29 16:50:30|31984.5|31964.5|31986.8|31966.8|31989.3|31969.3|31984.5|31964.5|39
1732899040000|2024-11-29 16:50:40|31987|31967|32019.3|31999.3|32019.3|31999.3|31987|31967|10
1732899050000|2024-11-29 16:50:50|32012.6|31992.6|31999.5|31979.5|32012.6|31992.6|31999.5|31979.5|9
1732899060000|2024-11-29 16:51:00|32005.1|31965.1|31980.1|31960.1|32005.1|31972|31980.1|31960.1|14
1732899070000|2024-11-29 16:51:10|31977.8|31957.8|31980.1|31960.1|31980.1|31960.1|31977.8|31957.8|5
1732899080000|2024-11-29 16:51:20|31972.6|31952.6|31970.1|31950.1|31972.6|31952.6|31970.1|31950.1|21
1732899090000|2024-11-29 16:51:30|31969.5|31949.5|31967.6|31947.6|31969.5|31949.5|31965.1|31945.1|22
1732899100000|2024-11-29 16:51:40|31970.3|31950.3|31975|31955|31975|31955|31970.3|31950.3|2
1732899110000|2024-11-29 16:51:50|31977.3|31957.3|31954.2|31934.2|31977.5|31957.5|31940|31920|24
1732899120000|2024-11-29 16:52:00|31954.5|31934.5|31964|31944|31964|31944|31954.5|31934.5|8
1732899130000|2024-11-29 16:52:10|31968.4|31948.4|31962.3|31942.3|31970|31950|31962.3|31942.3|10
1732899140000|2024-11-29 16:52:20|31960|31940|31950.3|31930.3|31960|31940|31950.3|31930.3|14
1732899150000|2024-11-29 16:52:30|31949.8|31929.8|31937.5|31917.5|31949.8|31929.8|31937.5|31917.5|5
1732899160000|2024-11-29 16:52:40|31949.8|31909.8|31935|31915|31949.8|31915|31935|31909.8|9
1732899170000|2024-11-29 16:52:50|31937.3|31917.3|31937.8|31917.8|31942.3|31922.3|31937.3|31917.3|4
1732899180000|2024-11-29 16:53:00|31937.5|31917.5|31922.5|31902.5|31937.5|31917.5|31917.5|31897.5|9
1732899190000|2024-11-29 16:53:10|31934.8|31894.8|31932.3|31912.3|31935|31912.3|31932.3|31894.8|8
1732899200000|2024-11-29 16:53:20|31934.8|31914.8|31932.5|31912.5|31934.8|31914.8|31932.5|31912.5|7
1732899210000|2024-11-29 16:53:30|31932.3|31912.3|31932.3|31912.3|31932.3|31912.3|31932.3|31912.3|0
1732899220000|2024-11-29 16:53:40|31935|31915|31952.8|31932.8|31955.6|31932.8|31935|31915|2
1732899230000|2024-11-29 16:53:50|||||||||3
1732899240000|2024-11-29 16:54:00|31936.9|31916.9|31922.5|31902.5|31936.9|31916.9|31922.5|31902.5|4
1732899250000|2024-11-29 16:54:10|31920.3|31900.3|31920.3|31900.3|31925|31905|31917.8|31897.8|6
1732899260000|2024-11-29 16:54:20|31918.1|31898.1|31920|31900|31920|31900|31918.1|31898.1|2
1732899270000|2024-11-29 16:54:30|31917.8|31897.8|31915|31895|31917.8|31897.8|31915|31895|35
1732899280000|2024-11-29 16:54:40|31934.5|31914.5|31961.7|31941.7|31961.7|31941.7|31934.5|31910|2
1732899290000|2024-11-29 16:54:50|31964.2|31944.2|31969.8|31949.8|31974.2|31954.2|31964.2|31944.2|6
1732899300000|2024-11-29 16:55:00|31974.5|31954.5|31974.5|31954.5|31974.5|31954.5|31974.5|31954.5|5
1732899310000|2024-11-29 16:55:10|31976.7|31956.7|31977|31957|31977|31957|31974.5|31954.5|13
1732899320000|2024-11-29 16:55:20|31977.3|31957.3|31994.8|31954.8|31997.3|31957.3|31977.3|31954|7
1732899330000|2024-11-29 16:55:30|31980.3|31960.3|31980.3|31960.3|31980.3|31960.3|31980.3|31960.3|0
1732899340000|2024-11-29 16:55:40|31982.3|31962.3|31982.3|31962.3|31982.3|31962.3|31982.3|31962.3|1
1732899350000|2024-11-29 16:55:50|31986.7|31966.7|31992|31972|31992|31972|31986.7|31966.7|5
1732899360000|2024-11-29 16:56:00|31992.3|31972.3|31994.5|31954.5|31999.5|31979.5|31987.3|31954.5|8
1732899370000|2024-11-29 16:56:10|31982.3|31962.3|31991.7|31971.7|31991.7|31971.7|31982.3|31962.3|5
1732899380000|2024-11-29 16:56:20|31989.5|31969.5|31972|31952|31989.5|31969.5|31972|31952|4
1732899390000|2024-11-29 16:56:30|31971.7|31951.7|31961.2|31941.2|31979.5|31951.7|31961.2|31936.7|9
1732899400000|2024-11-29 16:56:40|31966.7|31926.7|31932|31912|31974.2|31926.7|31932|31912|5
1732899410000|2024-11-29 16:56:50|31929.8|31909.8|31926.7|31906.7|31929.8|31909.8|31926.7|31906.7|4
1732899420000|2024-11-29 16:57:00|||||||||1
1732899430000|2024-11-29 16:57:10|31922|31902|31917|31897|31922|31902|31917|31897|3
1732899440000|2024-11-29 16:57:20|31914.2|31894.2|31914.2|31894.2|31914.2|31894.2|31914.2|31894.2|1
1732899450000|2024-11-29 16:57:30|31914.8|31894.8|31938.7|31918.7|31938.7|31918.7|31914.8|31894.8|11
1732899460000|2024-11-29 16:57:40|31939.5|31919.5|31939.5|31919.5|31939.5|31919.5|31939.5|31919.5|0
1732899470000|2024-11-29 16:57:50|31944.5|31924.5|31942|31922|31944.5|31924.5|31942|31922|8
1732899480000|2024-11-29 16:58:00|31949.8|31909.8|31932|31912|31949.8|31917.3|31932|31909.5|2
1732899490000|2024-11-29 16:58:10|31929.8|31909.8|31924.5|31884.5|31929.8|31909.8|31919.2|31884.5|2
1732899500000|2024-11-29 16:58:20|31909.8|31889.8|31907|31887|31909.8|31889.8|31907|31887|3
1732899530000|2024-11-29 16:58:50|31911.5|31891.5|31899.5|31879.5|31916.2|31896.2|31899.5|31879.5|16
1732899540000|2024-11-29 16:59:00|||||||||2
1732899550000|2024-11-29 16:59:10|31910.7|31890.7|31909.5|31889.5|31911.7|31891.7|31909.5|31889.5|4
1732899560000|2024-11-29 16:59:20|||||||||2
1732899570000|2024-11-29 16:59:30|31907.3|31887.3|31909.2|31889.2|31909.2|31889.2|31907|31887|2
1732899580000|2024-11-29 16:59:40|31909.5|31889.5|31900.3|31880.3|31909.5|31889.5|31900.3|31880.3|3
1732899590000|2024-11-29 16:59:50|31900|31880|31897.3|31877.3|31902.3|31882.3|31897.3|31877.3|4
1732899600000|2024-11-29 17:00:00|31897|31877|31874.2|31854.2|31897|31877|31871.7|31851.7|37
1732899610000|2024-11-29 17:00:10|31873.7|31853.7|31850|31830|31873.7|31853.7|31850|31830|9
1732899620000|2024-11-29 17:00:20|31849.8|31829.8|31849.5|31829.5|31851.7|31831.7|31849.2|31829.2|3
1732899630000|2024-11-29 17:00:30|31849.8|31829.8|31835|31815|31864.8|31839.5|31835|31815|58
1732899640000|2024-11-29 17:00:40|31835.3|31815.3|31818.3|31798.3|31835.3|31815.3|31818.3|31798.3|16
1732899650000|2024-11-29 17:00:50|31818.1|31798.1|31810.6|31790.6|31818.1|31798.1|31810.6|31790.6|8
1732899660000|2024-11-29 17:01:00|31813.1|31793.1|31839.8|31819.8|31839.8|31819.8|31813.1|31793.1|9
1732899670000|2024-11-29 17:01:10|31849.8|31829.8|31839.8|31799.8|31855.3|31829.8|31839.8|31794.8|9
1732899680000|2024-11-29 17:01:20|31832|31812|31832.3|31812.3|31832.3|31812.3|31832|31812|3
1732899690000|2024-11-29 17:01:30|31830|31810|31830|31810|31830|31810|31830|31810|1
1732899710000|2024-11-29 17:01:50|31832.3|31812.3|31837.3|31817.3|31837.3|31817.3|31830|31810|6
1732899720000|2024-11-29 17:02:00|31837.5|31817.5|31854.8|31834.8|31854.8|31834.8|31837.5|31809.8|7
1732899730000|2024-11-29 17:02:10|31855|31835|31881.7|31861.7|31881.7|31861.7|31855|31835|6
1732899740000|2024-11-29 17:02:20|31882.3|31862.3|31882.3|31862.3|31894.8|31862.5|31882.3|31854.8|2
1732899750000|2024-11-29 17:02:30|||||||||1
1732899760000|2024-11-29 17:02:40|31880|31860|31870|31850|31885|31860|31870|31845|5
1732899770000|2024-11-29 17:02:50|31869.8|31849.8|31855|31835|31875|31849.8|31855|31834.5|9
1732899780000|2024-11-29 17:03:00|31854.8|31834.8|31860.3|31820.3|31860.3|31834.8|31854.8|31820.3|2
1732899790000|2024-11-29 17:03:10|31848.1|31828.1|31845.3|31825.3|31848.1|31828.1|31845.3|31825.3|1
1732899800000|2024-11-29 17:03:20|31845|31825|31842.3|31802.3|31845|31825|31842.3|31802.3|4
1732899810000|2024-11-29 17:03:30|31827.5|31807.5|31817.5|31797.5|31827.5|31807.5|31817.5|31797.5|8
1732899820000|2024-11-29 17:03:40|31819.8|31799.8|31822.3|31802.3|31834.8|31807|31819.8|31794.8|8
1732899830000|2024-11-29 17:03:50|31822.5|31802.5|31822.5|31802.5|31822.5|31802.5|31822.5|31802.5|1
1732899840000|2024-11-29 17:04:00|31820|31800|31815.3|31795.3|31820|31800|31815.3|31795.3|4
1732899850000|2024-11-29 17:04:10|31815|31795|31807.5|31787.5|31817.3|31797.3|31807.5|31787.5|5
1732899860000|2024-11-29 17:04:20|31809.8|31789.8|31832.3|31812.3|31845|31819.5|31809.8|31789.8|12
1732899870000|2024-11-29 17:04:30|31832|31812|31820.3|31800.3|31832|31812|31820.3|31800.3|3
1732899880000|2024-11-29 17:04:40|31818.1|31798.1|31830|31810|31830|31810|31817.5|31797.5|9
1732899890000|2024-11-29 17:04:50|31827.8|31807.8|31827.5|31807.5|31827.8|31807.8|31827.5|31807.5|6
1732899900000|2024-11-29 17:05:00|31832.3|31812.3|31832.3|31812.3|31832.3|31812.3|31832.3|31812.3|8
1732899910000|2024-11-29 17:05:10|31825.3|31805.3|31825.3|31805.3|31825.3|31805.3|31825.3|31805.3|2
1732899920000|2024-11-29 17:05:20|31824.8|31804.8|31827.3|31807.3|31827.3|31807.3|31820.3|31800.3|3
1732899930000|2024-11-29 17:05:30|31820.3|31800.3|31837.3|31817.3|31837.3|31817.3|31820.3|31800.3|41
1732899940000|2024-11-29 17:05:40|31850|31810|31860|31840|31862.3|31842.3|31845.3|31810|3
1732899950000|2024-11-29 17:05:50|31862.3|31842.3|31857.8|31837.8|31862.3|31842.3|31857.8|31837.8|10
1732899960000|2024-11-29 17:06:00|31855.6|31835.6|31827.8|31807.8|31855.6|31835.6|31827.8|31807.8|3
1732899970000|2024-11-29 17:06:10|31830|31810|31834.5|31814.5|31840|31814.5|31827.8|31800|4
1732899980000|2024-11-29 17:06:20|31837.3|31817.3|31855|31835|31855|31835|31837.3|31817.3|6
1732899990000|2024-11-29 17:06:30|||||||||1
1732900000000|2024-11-29 17:06:40|31860|31840|31831.6|31811.6|31864.1|31840|31831.6|31804.1|27
1732900010000|2024-11-29 17:06:50|31827.8|31807.8|31832.3|31812.3|31840|31812.3|31827.8|31800|8
1732900020000|2024-11-29 17:07:00|31832.5|31812.5|31847.5|31807.5|31847.5|31812.5|31832.5|31807.5|98
1732900030000|2024-11-29 17:07:10|31860|31800|31860|31800|31860|31800|31860|31800|2
1732900040000|2024-11-29 17:07:20|31850.3|31810.3|31837.5|31817.5|31850.3|31817.5|31835.3|31810|4
1732900050000|2024-11-29 17:07:30|31845|31825|31845.6|31825.6|31847.5|31827.5|31845|31825|3
1732900060000|2024-11-29 17:07:40|31845.3|31825.3|31864.8|31824.8|31864.8|31832.5|31845.3|31824.8|1
1732900070000|2024-11-29 17:07:50|31852.5|31832.5|31842.3|31802.3|31864.8|31832.5|31840.3|31802.3|7
1732900080000|2024-11-29 17:08:00|31827.3|31807.3|31827.3|31807.3|31827.3|31807.3|31827.3|31807.3|1
1732900100000|2024-11-29 17:08:20|||||||||1
1732900110000|2024-11-29 17:08:30|31827.2|31807.2|31835.3|31815.3|31835.3|31815.3|31827.2|31807.2|7
1732900120000|2024-11-29 17:08:40|31837.8|31817.8|31847|31827|31847|31827|31837.8|31817.8|4
1732900130000|2024-11-29 17:08:50|31849.7|31829.7|31855|31835|31855.3|31835.3|31849.7|31829.7|8
1732900140000|2024-11-29 17:09:00|31852.5|31832.5|31855|31835|31855|31835|31852.5|31832.5|9
1732900150000|2024-11-29 17:09:10|31852.5|31832.5|31852.5|31832.5|31852.5|31832.5|31852.5|31832.5|2
1732900160000|2024-11-29 17:09:20|31852.2|31832.2|31852.2|31832.2|31852.2|31832.2|31852.2|31832.2|1
1732900170000|2024-11-29 17:09:30|31852.8|31832.8|31855|31835|31855|31835|31852.8|31832.8|3
1732900180000|2024-11-29 17:09:40|31855.3|31835.3|31855.3|31835.3|31855.3|31835.3|31850.5|31830.5|6
1732900190000|2024-11-29 17:09:50|31857.8|31837.8|31877.8|31857.8|31877.8|31857.8|31857.8|31837.8|4
1732900200000|2024-11-29 17:10:00|31883.3|31843.3|31862.8|31842.8|31883.3|31844.4|31862.8|31842.8|7
1732900210000|2024-11-29 17:10:10|31870.3|31830.3|31870|31830|31870.3|31842.5|31862.5|31830|2
1732900220000|2024-11-29 17:10:20|||||||||1
1732900230000|2024-11-29 17:10:30|31869.5|31829.5|31852.8|31832.8|31869.5|31835|31852.8|31829.5|3
1732900240000|2024-11-29 17:10:40|31859.7|31839.7|31865|31845|31865|31845|31859.7|31839.7|39
1732900250000|2024-11-29 17:10:50|31862.5|31842.5|31845.5|31825.5|31862.5|31842.5|31845.5|31825.5|8
1732900260000|2024-11-29 17:11:00|31843|31823|31831.1|31811.1|31850.8|31823|31831.1|31810.8|16
1732900270000|2024-11-29 17:11:10|31830.8|31810.8|31830.8|31810.8|31830.8|31810.8|31830.8|31810.8|1
1732900280000|2024-11-29 17:11:20|31830.5|31810.5|31830.5|31810.5|31830.5|31810.5|31830.5|31810.5|2
1732900290000|2024-11-29 17:11:30|31828.3|31808.3|31828.3|31808.3|31828.3|31808.3|31828.3|31808.3|0
1732900300000|2024-11-29 17:11:40|31828|31808|31836.6|31816.6|31836.6|31816.6|31825.5|31805.5|5
1732900310000|2024-11-29 17:11:50|31848|31828|31848|31828|31848|31828|31848|31828|1
1732900320000|2024-11-29 17:12:00|31847.8|31827.8|31838.6|31818.6|31847.8|31827.8|31838.6|31818.6|3
1732900330000|2024-11-29 17:12:10|31838|31818|31865.5|31845.5|31865.5|31845.5|31837.8|31817.8|9
1732900340000|2024-11-29 17:12:20|31870.5|31850.5|31888|31868|31888|31868|31870.5|31850.5|7
1732900350000|2024-11-29 17:12:30|31890.3|31870.3|31915|31895|31915|31895|31890.3|31870.3|20
1732900360000|2024-11-29 17:12:40|31917.2|31897.2|31895.8|31875.8|31922.5|31902.5|31895.8|31875.8|41
1732900370000|2024-11-29 17:12:50|31891.3|31871.3|31858|31838|31891.3|31871.3|31858|31838|15
1732900380000|2024-11-29 17:13:00|31860.5|31840.5|31860.5|31840.5|31860.5|31840.5|31860.5|31840.5|1
1732900390000|2024-11-29 17:13:10|31862.8|31842.8|31860.5|31840.5|31863|31843|31858.3|31838.3|3
1732900400000|2024-11-29 17:13:20|||||||||1
1732900410000|2024-11-29 17:13:30|31860.3|31840.3|31860.3|31840.3|31860.3|31840.3|31860.3|31840.3|4
1732900420000|2024-11-29 17:13:40|31858|31838|31858|31838|31870.3|31838|31858|31830.3|3
1732900430000|2024-11-29 17:13:50|31865.8|31825.8|31858.3|31838.3|31865.8|31838.3|31846.1|31821.1|29
1732900440000|2024-11-29 17:14:00|31862.8|31842.8|31885.3|31865.3|31885.3|31865.3|31862.8|31842.8|2
1732900450000|2024-11-29 17:14:10|31888|31868|31888|31868|31907.5|31887.5|31888|31867|34
1732900460000|2024-11-29 17:14:20|31883.3|31863.3|31887.5|31867.5|31887.5|31867.5|31883.3|31863.3|2
1732900480000|2024-11-29 17:14:40|31890|31870|31890|31870|31892.2|31872.2|31890|31870|5
1732900490000|2024-11-29 17:14:50|31889.7|31869.7|31885|31865|31889.7|31869.7|31885|31865|6
1732900500000|2024-11-29 17:15:00|31887.5|31867.5|31936.7|31916.7|31936.7|31916.7|31887.5|31867.5|12
1732900510000|2024-11-29 17:15:10|31940|31920|31932.5|31912.5|31945|31922.5|31932.5|31905|4
1732900520000|2024-11-29 17:15:20|31937.2|31917.2|31944.7|31924.7|31944.7|31924.7|31937.2|31917.2|13
1732900530000|2024-11-29 17:15:30|31944.5|31924.5|31939.7|31919.7|31944.5|31924.5|31939.7|31919.7|1
1732900540000|2024-11-29 17:15:40|31942|31922|31959.5|31939.5|31969.7|31941.7|31942|31922|4
1732900550000|2024-11-29 17:15:50|31957.2|31937.2|31929.5|31909.5|31957.2|31937.2|31929.5|31909.5|3
1732900560000|2024-11-29 17:16:00|31931.7|31911.7|31934.2|31914.2|31934.2|31914.2|31931.7|31911.7|2
1732900570000|2024-11-29 17:16:10|31934.5|31914.5|31924.5|31904.5|31937|31917|31924.5|31904.5|4
1732900580000|2024-11-29 17:16:20|31920|31900|31919.5|31899.5|31920|31900|31919.5|31899.5|1
1732900590000|2024-11-29 17:16:30|31921.7|31901.7|31921.7|31901.7|31921.7|31901.7|31921.7|31901.7|1
1732900600000|2024-11-29 17:16:40|31922|31902|31927|31907|31927|31907|31922|31902|3
1732900610000|2024-11-29 17:16:50|31942|31902|31944.5|31924.5|31944.5|31924.5|31942|31902|18
1732900620000|2024-11-29 17:17:00|31953.9|31933.9|31953.9|31933.9|31953.9|31933.9|31953.9|31933.9|27
1732900630000|2024-11-29 17:17:10|31953.7|31933.7|31946.4|31926.4|31953.7|31933.7|31943.9|31923.9|2
1732900640000|2024-11-29 17:17:20|31941.4|31921.4|31941.4|31921.4|31941.4|31921.4|31938.9|31918.9|5
1732900650000|2024-11-29 17:17:30|||||||||2
1732900660000|2024-11-29 17:17:40|31943.9|31923.9|31946.4|31926.4|31946.4|31926.4|31943.9|31923.9|1
1732900670000|2024-11-29 17:17:50|31951.4|31931.4|31958.7|31938.7|31958.7|31938.7|31951.4|31931.4|34
1732900680000|2024-11-29 17:18:00|31958.9|31938.9|31966.4|31946.4|31968.9|31948.9|31958.9|31938.9|10
1732900690000|2024-11-29 17:18:10|31968.9|31948.9|31961.4|31941.4|31968.9|31948.9|31961.4|31941.4|8
1732900700000|2024-11-29 17:18:20|31965.9|31945.9|31966.4|31946.4|31968.9|31948.9|31965.9|31945.9|6
1732900710000|2024-11-29 17:18:30|31963.9|31943.9|31971.4|31951.4|31971.4|31951.4|31963.9|31943.9|8
1732900720000|2024-11-29 17:18:40|||||||||1
1732900730000|2024-11-29 17:18:50|31971.2|31951.2|31906.7|31886.7|31971.2|31951.2|31906.7|31886.7|27
1732900740000|2024-11-29 17:19:00|31904.2|31884.2|31911.4|31891.4|31911.4|31891.4|31896.7|31876.7|52
1732900750000|2024-11-29 17:19:10|31912|31892|31916.7|31896.7|31917|31897|31912|31892|8
1732900760000|2024-11-29 17:19:20|31921.2|31901.2|31908.1|31888.1|31921.4|31901.4|31908.1|31888.1|5
1732900770000|2024-11-29 17:19:30|31905.9|31885.9|31898.9|31878.9|31906.2|31886.2|31898.9|31878.9|11
1732900780000|2024-11-29 17:19:40|31893.9|31873.9|31891.7|31871.7|31893.9|31873.9|31889.5|31869.5|28
1732900790000|2024-11-29 17:19:50|31887|31867|31847.2|31827.2|31887|31867|31847.2|31827.2|35
1732900800000|2024-11-29 17:20:00|31849.5|31829.5|31834.2|31814.2|31857|31837|31832|31812|14
1732900810000|2024-11-29 17:20:10|31834.5|31814.5|31827|31807|31836.7|31816.7|31827|31807|15
1732900820000|2024-11-29 17:20:20|31822.2|31802.2|31829.7|31809.7|31829.7|31809.7|31822.2|31802.2|10
1732900830000|2024-11-29 17:20:30|31832.2|31812.2|31834.5|31814.5|31834.5|31814.5|31827|31807|6
1732900840000|2024-11-29 17:20:40|31846.4|31826.4|31884.2|31864.2|31884.5|31864.5|31846.4|31815.3|45
1732900850000|2024-11-29 17:20:50|31892|31872|31892|31872|31892|31872|31892|31872|5
1732900860000|2024-11-29 17:21:00|31894.5|31874.5|31897|31877|31897|31877|31894.5|31874.5|11
1732900870000|2024-11-29 17:21:10|31901.7|31881.7|31884.5|31864.5|31903.9|31883.9|31884.5|31864.5|12
1732900880000|2024-11-29 17:21:20|31882|31862|31822.5|31802.5|31882|31862|31817.8|31797.8|28
1732900890000|2024-11-29 17:21:30|31827|31807|31817.5|31797.5|31830|31810|31817.5|31797.5|9
1732900900000|2024-11-29 17:21:40|31815.3|31795.3|31800.8|31780.8|31815.3|31795.3|31800.8|31780.8|4
1732900910000|2024-11-29 17:21:50|31800.3|31780.3|31800.3|31780.3|31800.3|31780.3|31800.3|31780.3|9
1732900920000|2024-11-29 17:22:00|31797.8|31777.8|31805|31785|31805|31785|31797.8|31777.8|15
1732900930000|2024-11-29 17:22:10|31819.5|31779.5|31815|31795|31819.5|31795|31812.5|31779.5|9
1732900940000|2024-11-29 17:22:20|31817.2|31797.2|31810|31790|31817.5|31797.5|31807.5|31787.5|24
1732900950000|2024-11-29 17:22:30|31809.7|31789.7|31800.5|31780.5|31812.2|31792.2|31800.5|31780.5|12
1732900960000|2024-11-29 17:22:40|31805|31785|31792.8|31772.8|31805.3|31785.3|31792.8|31772.8|21
1732900970000|2024-11-29 17:22:50|31797.5|31777.5|31799.2|31779.2|31799.7|31779.7|31792.5|31772.5|13
1732900980000|2024-11-29 17:23:00|31801.4|31781.4|31837.5|31817.5|31839.7|31817.5|31801.4|31781.4|56
1732900990000|2024-11-29 17:23:10|31839.7|31819.7|31770.8|31750.8|31840|31820|31768.6|31748.6|101
1732901000000|2024-11-29 17:23:20|31770.3|31750.3|31748.3|31728.3|31772.5|31752.5|31748.3|31728.3|57
1732901010000|2024-11-29 17:23:30|31748|31728|31743|31723|31763|31743|31740.8|31720.8|30
1732901020000|2024-11-29 17:23:40|31740.8|31720.8|31745.5|31725.5|31745.5|31725.5|31738|31718|44
1732901030000|2024-11-29 17:23:50|31750.5|31730.5|31792.5|31772.5|31792.5|31772.5|31750.3|31730.3|48
1732901040000|2024-11-29 17:24:00|31790|31770|31785|31765|31795|31775|31785|31765|33
1732901050000|2024-11-29 17:24:10|31790.3|31770.3|31822.5|31802.5|31822.5|31802.5|31790.3|31770.3|32
1732901060000|2024-11-29 17:24:20|31820.3|31800.3|31822.5|31802.5|31825|31805|31818|31798|31
1732901070000|2024-11-29 17:24:30|31827.5|31807.5|31817.5|31797.5|31827.5|31807.5|31810.3|31790.3|83
1732901080000|2024-11-29 17:24:40|31820|31800|31797.2|31777.2|31822.5|31802.5|31795|31775|47
1732901090000|2024-11-29 17:24:50|31797.5|31777.5|31792.2|31772.2|31797.5|31777.5|31782.2|31762.2|83
1732901100000|2024-11-29 17:25:00|31787.5|31767.5|31792.5|31772.5|31792.5|31772.5|31787.5|31767.5|24
1732901110000|2024-11-29 17:25:10|31792.8|31772.8|31814.4|31794.4|31814.4|31794.4|31792.8|31772.8|23
1732901120000|2024-11-29 17:25:20|31812.2|31792.2|31813|31793|31815.3|31795.3|31812.2|31792.2|12
1732901130000|2024-11-29 17:25:30|31812.5|31792.5|31807.5|31787.5|31812.5|31792.5|31807.5|31787.5|9
1732901140000|2024-11-29 17:25:40|31809.7|31789.7|31804.7|31784.7|31809.7|31789.7|31804.7|31784.7|3
1732901150000|2024-11-29 17:25:50|31802.5|31782.5|31827.2|31807.2|31827.2|31807.2|31802.5|31782.5|19
1732901160000|2024-11-29 17:26:00|31825|31805|31827.5|31807.5|31827.5|31807.5|31822.7|31802.7|2
1732901170000|2024-11-29 17:26:10|31807.2|31787.2|31789.4|31769.4|31807.2|31787.2|31786.9|31766.9|51
1732901180000|2024-11-29 17:26:20|31791.7|31771.7|31784.7|31764.7|31791.9|31771.9|31784.7|31764.7|41
1732901190000|2024-11-29 17:26:30|31785|31765|31780|31760|31785|31765|31780|31760|6
1732901200000|2024-11-29 17:26:40|31774.7|31754.7|31743|31723|31774.7|31754.7|31743|31723|24
1732901210000|2024-11-29 17:26:50|31736.3|31716.3|31725|31705|31736.3|31716.3|31725|31705|48
1732901220000|2024-11-29 17:27:00|31717.7|31697.7|31712.7|31692.7|31717.7|31697.7|31705|31685|13
1732901230000|2024-11-29 17:27:10|31717.2|31697.2|31725.5|31685.5|31725.5|31702.7|31717.2|31685.5|10
1732901240000|2024-11-29 17:27:20|31725|31685|31730|31690|31730|31695.2|31712.5|31685|12
1732901250000|2024-11-29 17:27:30|31732.2|31692.2|31735|31715|31735|31715|31726.9|31692.2|5
1732901260000|2024-11-29 17:27:40|31740|31720|31757.2|31737.2|31757.2|31737.2|31740|31720|5
1732901270000|2024-11-29 17:27:50|31755|31735|31742.7|31722.7|31755|31735|31742.7|31722.7|24
1732901280000|2024-11-29 17:28:00|31741.9|31721.9|31732.7|31712.7|31741.9|31721.9|31725.2|31700.2|5
1732901290000|2024-11-29 17:28:10|31742.2|31722.2|31770|31750|31770|31750|31742.2|31722.2|19
1732901300000|2024-11-29 17:28:20|31770.2|31750.2|31773|31753|31777.5|31757.5|31770.2|31750.2|24
1732901310000|2024-11-29 17:28:30|31775.2|31755.2|31782.5|31762.5|31782.5|31762.5|31775|31755|1
1732901320000|2024-11-29 17:28:40|31780|31760|31780|31760|31780|31760|31780|31760|3
1732901330000|2024-11-29 17:28:50|31782.2|31762.2|31787.5|31767.5|31787.5|31767.5|31782.2|31762.2|3
1732901340000|2024-11-29 17:29:00|31790|31770|31817.5|31797.5|31817.5|31797.5|31790|31770|18
1732901350000|2024-11-29 17:29:10|31817.7|31797.7|31822.2|31802.2|31822.2|31802.2|31817.7|31797.7|1
1732901360000|2024-11-29 17:29:20|31824.7|31804.7|31832.5|31812.5|31834.7|31814.7|31824.7|31804.7|6
1732901370000|2024-11-29 17:29:30|31832.2|31812.2|31827.7|31807.7|31832.2|31812.2|31827.7|31807.7|6
1732901380000|2024-11-29 17:29:40|31827.2|31807.2|31827.2|31807.2|31827.2|31807.2|31827.2|31807.2|0
1732901390000|2024-11-29 17:29:50|31825|31805|31827.5|31807.5|31832.5|31812.5|31825|31805|6
1732901400000|2024-11-29 17:30:00|||||||||3
1732901410000|2024-11-29 17:30:10|31827.7|31807.7|31827.7|31807.7|31827.7|31807.7|31827.7|31807.7|0
1732901420000|2024-11-29 17:30:20|31827.5|31807.5|31827.7|31807.7|31827.7|31807.7|31827.5|31807.5|6
1732901430000|2024-11-29 17:30:30|31830|31810|31830|31810|31830|31810|31830|31810|1
1732901440000|2024-11-29 17:30:40|31832.2|31812.2|31840|31820|31840|31820|31832.2|31812.2|7
1732901450000|2024-11-29 17:30:50|31837.5|31817.5|31830|31810|31837.5|31817.5|31830|31810|9
1732901470000|2024-11-29 17:31:10|31825.2|31805.2|31830|31810|31830|31810|31825.2|31805.2|3
1732901480000|2024-11-29 17:31:20|31827.5|31807.5|31827.5|31807.5|31827.5|31807.5|31827.5|31807.5|0
1732901490000|2024-11-29 17:31:30|||||||||1
1732901500000|2024-11-29 17:31:40|31822.7|31802.7|31820|31800|31822.7|31802.7|31819.7|31799.7|11
1732901510000|2024-11-29 17:31:50|31817.7|31797.7|31817.7|31797.7|31817.7|31797.7|31817.7|31797.7|14
1732901520000|2024-11-29 17:32:00|31817.2|31797.2|31816.9|31796.9|31817.2|31797.2|31814.7|31794.7|22
1732901530000|2024-11-29 17:32:10|31817.2|31797.2|31817.5|31797.5|31817.5|31797.5|31817.2|31797.2|5
1732901540000|2024-11-29 17:32:20|31819.7|31799.7|31819.7|31799.7|31819.7|31799.7|31819.7|31799.7|4
1732901550000|2024-11-29 17:32:30|31822.2|31802.2|31822.2|31802.2|31822.2|31802.2|31822.2|31802.2|3
1732901560000|2024-11-29 17:32:40|31826.7|31806.7|31836.9|31816.9|31836.9|31816.9|31826.7|31806.7|2
1732901570000|2024-11-29 17:32:50|31839.7|31819.7|31839.7|31819.7|31839.7|31819.7|31839.7|31819.7|8
1732901580000|2024-11-29 17:33:00|31834.4|31814.4|31837.5|31817.5|31839.7|31819.7|31834.4|31814.4|9
1732901590000|2024-11-29 17:33:10|31839.7|31819.7|31841.9|31821.9|31842.2|31822.2|31839.7|31819.7|10
1732901600000|2024-11-29 17:33:20|31840|31820|31847.2|31827.2|31847.2|31827.2|31840|31820|3
1732901610000|2024-11-29 17:33:30|31846.9|31826.9|31840|31820|31846.9|31826.9|31840|31820|4
1732901620000|2024-11-29 17:33:40|31831|31811|31807.5|31787.5|31831|31811|31805.2|31785.2|10
1732901630000|2024-11-29 17:33:50|31810|31790|31824.7|31804.7|31824.7|31804.7|31810|31790|5
1732901640000|2024-11-29 17:34:00|31827.2|31807.2|31834.7|31814.7|31834.7|31814.7|31827.2|31807.2|8
1732901650000|2024-11-29 17:34:10|31839.4|31819.4|31855|31835|31855|31835|31839.4|31819.4|10
1732901660000|2024-11-29 17:34:20|31857.2|31837.2|31887.2|31867.2|31887.2|31867.2|31857.2|31837.2|15
1732901670000|2024-11-29 17:34:30|31889.7|31869.7|31899.7|31879.7|31901.7|31881.7|31889.7|31869.7|25
1732901680000|2024-11-29 17:34:40|31904.2|31884.2|31928.9|31908.9|31929.2|31909.2|31904.2|31884.2|27
1732901690000|2024-11-29 17:34:50|31929.4|31909.4|31959.4|31919.4|31959.4|31924.4|31929.4|31909.4|17
1732901700000|2024-11-29 17:35:00|31946.7|31926.7|31937.7|31917.7|31946.7|31926.7|31937.7|31917.7|0
1732901710000|2024-11-29 17:35:10|31932.2|31912.2|31931.7|31911.7|31932.2|31912.2|31931.7|31911.7|7
1732901720000|2024-11-29 17:35:20|31934.7|31894.7|31924.7|31884.7|31934.7|31894.7|31924.7|31884.7|2
1732901730000|2024-11-29 17:35:30|31924.4|31884.4|31905|31885|31924.4|31887.2|31904.7|31884.4|4
1732901740000|2024-11-29 17:35:40|31902.5|31882.5|31887.7|31867.7|31902.5|31882.5|31887.7|31860|6
1732901760000|2024-11-29 17:36:00|31892.2|31872.2|31892.7|31872.7|31892.7|31872.7|31890|31870|0
1732901770000|2024-11-29 17:36:10|31895|31875|31909.4|31889.4|31909.4|31889.4|31895|31875|0
1732901780000|2024-11-29 17:36:20|31911.9|31891.9|31915.5|31875.5|31915.5|31892.2|31910|31875.5|7
1732901790000|2024-11-29 17:36:30|31903|31883|31903|31883|31915.2|31883|31903|31875.2|0
1732901800000|2024-11-29 17:36:40|31902.2|31882.2|31907.2|31887.2|31907.2|31887.2|31902.2|31882.2|1
1732901810000|2024-11-29 17:36:50|||||||||4
1732901820000|2024-11-29 17:37:00|31906.7|31886.7|31907.2|31887.2|31907.2|31887.2|31906.7|31886.7|1
1732901850000|2024-11-29 17:37:30|31905|31885|31905|31885|31905|31885|31902.7|31882.7|3
1732901860000|2024-11-29 17:37:40|31902.7|31882.7|31900|31880|31905|31885|31900|31880|7
1732901870000|2024-11-29 17:37:50|31894.7|31874.7|31894.7|31874.7|31894.7|31874.7|31894.7|31874.7|5
1732901880000|2024-11-29 17:38:00|31892.5|31872.5|31890|31870|31892.5|31872.5|31890|31870|0
1732901890000|2024-11-29 17:38:10|31894.4|31874.4|31894.7|31874.7|31894.7|31874.7|31894.4|31874.4|0
1732901900000|2024-11-29 17:38:20|31897.2|31877.2|31897.2|31877.2|31897.2|31877.2|31897.2|31877.2|0
1732901920000|2024-11-29 17:38:40|31901.7|31881.7|31904.7|31884.7|31904.7|31884.7|31901.7|31881.7|7
1732901930000|2024-11-29 17:38:50|31906.9|31886.9|31907.2|31887.2|31909.2|31889.2|31906.9|31886.9|3
1732901940000|2024-11-29 17:39:00|31904.7|31884.7|31909.7|31889.7|31909.7|31889.7|31904.7|31884.7|5
1732901950000|2024-11-29 17:39:10|31911.9|31891.9|31912.2|31892.2|31912.2|31892.2|31911.9|31891.9|0
1732901990000|2024-11-29 17:39:50|31912.5|31892.5|31924.4|31904.4|31924.4|31904.4|31912.5|31892.5|11
1732902000000|2024-11-29 17:40:00|31926.7|31906.7|31924.7|31904.7|31926.7|31906.7|31924.7|31904.7|1
1732902010000|2024-11-29 17:40:10|31924.4|31904.4|31919.4|31899.4|31924.4|31904.4|31919.4|31899.4|3
1732902020000|2024-11-29 17:40:20|31921.9|31901.9|31919.7|31899.7|31921.9|31901.9|31919.7|31899.7|2
1732902030000|2024-11-29 17:40:30|31921.9|31901.9|31921.9|31901.9|31921.9|31901.9|31921.9|31901.9|0
1732902060000|2024-11-29 17:41:00|31924.4|31904.4|31924.4|31904.4|31924.4|31904.4|31924.4|31904.4|1
1732902070000|2024-11-29 17:41:10|31939.4|31919.4|31939.4|31919.4|31939.4|31919.4|31939.4|31919.4|3
1732902080000|2024-11-29 17:41:20|31941.9|31921.9|31941.9|31921.9|31941.9|31921.9|31941.9|31921.9|5
1732902090000|2024-11-29 17:41:30|31944.4|31924.4|31944.4|31924.4|31944.4|31924.4|31944.4|31924.4|0
1732902100000|2024-11-29 17:41:40|31944.1|31924.1|31946.6|31926.6|31946.6|31926.6|31944.1|31924.1|6
1732902110000|2024-11-29 17:41:50|31946.9|31926.9|31946.9|31926.9|31946.9|31926.9|31946.9|31926.9|2
1732902120000|2024-11-29 17:42:00|31949.1|31929.1|31946.9|31926.9|31949.1|31929.1|31946.9|31926.9|3
1732902130000|2024-11-29 17:42:10|31949.1|31929.1|31949.4|31929.4|31949.4|31929.4|31949.1|31929.1|0
1732902140000|2024-11-29 17:42:20|31951.9|31931.9|31947.2|31927.2|31951.9|31931.9|31947.2|31927.2|2
1732902150000|2024-11-29 17:42:30|31946.9|31926.9|31946.9|31926.9|31946.9|31926.9|31946.9|31926.9|1
1732902170000|2024-11-29 17:42:50|31949.1|31929.1|31946.9|31926.9|31949.1|31929.1|31946.9|31926.9|6
1732902180000|2024-11-29 17:43:00|31951.4|31931.4|31976.9|31956.9|31976.9|31956.9|31951.4|31931.4|36
1732902190000|2024-11-29 17:43:10|31974.7|31954.7|31979.7|31959.7|31979.7|31959.7|31974.7|31954.7|3
1732902200000|2024-11-29 17:43:20|31979.4|31959.4|31961.9|31941.9|31979.4|31959.4|31959.4|31937.2|21
1732902210000|2024-11-29 17:43:30|31964.1|31944.1|31964.1|31944.1|31964.1|31944.1|31964.1|31944.1|0
1732902220000|2024-11-29 17:43:40|31964.4|31944.4|31969.4|31949.4|31969.4|31949.4|31964.4|31944.4|0
1732902230000|2024-11-29 17:43:50|||||||||1
1732902240000|2024-11-29 17:44:00|31969.9|31949.9|31974.4|31954.4|31974.4|31954.4|31969.9|31949.9|5
1732902250000|2024-11-29 17:44:10|31974.7|31954.7|31979.7|31959.7|31979.7|31959.7|31974.7|31954.7|3
1732902260000|2024-11-29 17:44:20|31977.4|31957.4|31979.7|31959.7|31979.7|31959.7|31977.4|31957.4|5
1732902270000|2024-11-29 17:44:30|31979.9|31959.9|31979.9|31959.9|31979.9|31959.9|31979.9|31959.9|5
1732902280000|2024-11-29 17:44:40|31982.2|31962.2|31984.7|31964.7|31984.7|31964.7|31982.2|31962.2|0
1732902290000|2024-11-29 17:44:50|31982.4|31962.4|31982.2|31962.2|31982.4|31962.4|31982.2|31962.2|3
1732902300000|2024-11-29 17:45:00|31977.7|31957.7|31979.7|31959.7|31979.7|31959.7|31977.4|31957.4|4
1732902310000|2024-11-29 17:45:10|31982.4|31962.4|31982.4|31962.4|31982.4|31962.4|31982.4|31962.4|1
1732902320000|2024-11-29 17:45:20|31984.9|31964.9|31984.9|31964.9|31984.9|31964.9|31984.9|31964.9|2
1732902330000|2024-11-29 17:45:30|31982.7|31962.7|32006.4|31986.4|32006.4|31986.4|31977.4|31957.4|6
1732902340000|2024-11-29 17:45:40|32014.4|31994.4|32024.4|32004.4|32024.4|32004.4|32014.4|31994.4|8
1732902350000|2024-11-29 17:45:50|32022.2|32002.2|32024.4|32004.4|32024.4|32004.4|32021.9|32001.9|6
1732902360000|2024-11-29 17:46:00|32024.7|32004.7|32024.7|32004.7|32024.7|32004.7|32024.7|32004.7|2
1732902370000|2024-11-29 17:46:10|32026.9|32006.9|32024.7|32004.7|32026.9|32006.9|32024.7|32004.7|2
1732902380000|2024-11-29 17:46:20|32022.4|32002.4|32019.7|31999.7|32024.4|32004.4|32019.7|31999.7|2
1732902390000|2024-11-29 17:46:30|32016.9|31996.9|32014.7|31994.7|32016.9|31996.9|32014.7|31994.7|9
1732902400000|2024-11-29 17:46:40|32012.4|31992.4|32020.2|31980.2|32020.2|31992.4|32007.4|31980.2|7
1732902410000|2024-11-29 17:46:50|32007.2|31987.2|31992.4|31972.4|32014.9|31989.4|31992.4|31972.4|5
1732902420000|2024-11-29 17:47:00|31991.9|31971.9|31987.4|31967.4|31991.9|31971.9|31987.2|31967.2|5
1732902430000|2024-11-29 17:47:10|31989.7|31969.7|31989.7|31969.7|31994.1|31974.1|31989.7|31969.7|1
1732902440000|2024-11-29 17:47:20|31989.4|31969.4|31989.4|31969.4|31989.4|31969.4|31989.4|31969.4|1
1732902450000|2024-11-29 17:47:30|31982.4|31962.4|31987.4|31967.4|31995.2|31967.4|31982.4|31955.2|3
1732902460000|2024-11-29 17:47:40|31989.7|31969.7|31994.1|31974.1|31994.1|31974.1|31989.7|31969.7|2
1732902470000|2024-11-29 17:47:50|31991.6|31971.6|31991.6|31971.6|31991.6|31971.6|31991.6|31971.6|0
1732902480000|2024-11-29 17:48:00|31989.4|31969.4|31984.9|31964.9|31989.4|31969.4|31984.9|31964.9|1
1732902510000|2024-11-29 17:48:30|||||||||1
1732902520000|2024-11-29 17:48:40|31987.2|31967.2|31987.2|31967.2|31987.2|31967.2|31987.2|31967.2|0
1732902540000|2024-11-29 17:49:00|31984.9|31964.9|31989.7|31969.7|31989.7|31969.7|31984.9|31964.9|0
1732902550000|2024-11-29 17:49:10|31987.4|31967.4|31989.9|31969.9|31992.2|31972.2|31987.2|31967.2|2
1732902560000|2024-11-29 17:49:20|31989.7|31969.7|31984.7|31964.7|31989.7|31969.7|31984.7|31964.7|4
1732902570000|2024-11-29 17:49:30|||||||||2
1732902590000|2024-11-29 17:49:50|31984.4|31964.4|31979.9|31959.9|31984.4|31964.4|31974.9|31954.9|5
1732902600000|2024-11-29 17:50:00|31980.5|31960.5|31982.4|31962.4|31984.9|31964.9|31978|31958|6
1732902610000|2024-11-29 17:50:10|31987.4|31967.4|31989.9|31969.9|31989.9|31969.9|31987.4|31967.4|1
1732902620000|2024-11-29 17:50:20|31987.7|31967.7|31987.4|31967.4|31987.7|31967.7|31987.4|31967.4|0
1732902630000|2024-11-29 17:50:30|31989.7|31969.7|31989.9|31969.9|31989.9|31969.9|31989.7|31969.7|2
1732902640000|2024-11-29 17:50:40|31987.7|31967.7|31965.5|31945.5|31987.7|31967.7|31965.5|31945.5|10
1732902650000|2024-11-29 17:50:50|31963|31943|31965.5|31945.5|31965.5|31945.5|31963|31943|5
1732902660000|2024-11-29 17:51:00|31967.7|31947.7|31970.5|31950.5|31970.5|31950.5|31967.7|31947.7|2
1732902680000|2024-11-29 17:51:20|31966|31946|31965.5|31945.5|31966|31946|31965.5|31945.5|0
1732902720000|2024-11-29 17:52:00|31963|31943|31963|31943|31963|31943|31963|31943|2
1732902730000|2024-11-29 17:52:10|31958|31938|31958|31938|31958|31938|31958|31938|1
1732902750000|2024-11-29 17:52:30|31960.2|31940.2|31962.4|31942.4|31962.4|31942.4|31960.2|31940.2|0
1732902760000|2024-11-29 17:52:40|31964.7|31944.7|31964.7|31944.7|31964.7|31944.7|31964.7|31944.7|1
1732902770000|2024-11-29 17:52:50|31967.2|31947.2|31965.5|31945.5|31967.2|31947.2|31965.5|31945.5|2
1732902780000|2024-11-29 17:53:00|31963|31943|31968|31948|31968|31948|31963|31943|1
1732902790000|2024-11-29 17:53:10|31974.9|31954.9|31977.4|31957.4|31977.4|31957.4|31974.9|31954.9|1
1732902800000|2024-11-29 17:53:20|31975.2|31955.2|31963|31943|31977.4|31957.4|31960.5|31940.5|16
1732902810000|2024-11-29 17:53:30|31960.2|31940.2|31963|31943|31965.5|31945.5|31955.7|31935.7|4
1732902820000|2024-11-29 17:53:40|31960.7|31940.7|31960.7|31940.7|31960.7|31940.7|31960.7|31940.7|0
1732902830000|2024-11-29 17:53:50|||||||||1
1732902840000|2024-11-29 17:54:00|||||||||7
1732902850000|2024-11-29 17:54:10|||||||||1
1732902860000|2024-11-29 17:54:20|31960.5|31940.5|31960.5|31940.5|31960.5|31940.5|31960.5|31940.5|8
1732902890000|2024-11-29 17:54:50|31962.7|31942.7|31962.7|31942.7|31962.7|31942.7|31962.7|31942.7|1
1732902900000|2024-11-29 17:55:00|31964.9|31944.9|31970.5|31930.5|31970.5|31947.7|31962.7|31930.5|13
1732902910000|2024-11-29 17:55:10|31962.7|31942.7|31962.7|31942.7|31962.7|31942.7|31962.7|31942.7|1
1732902920000|2024-11-29 17:55:20|31960.5|31940.5|31955.7|31935.7|31960.5|31940.5|31955.7|31935.7|1
1732902930000|2024-11-29 17:55:30|||||||||2
1732902960000|2024-11-29 17:56:00|31962.4|31942.4|31960.2|31940.2|31974.7|31942.4|31960.2|31934.7|9
1732902970000|2024-11-29 17:56:10|31959.9|31939.9|31951|31931|31965.5|31939.9|31951|31925.5|1
1732902980000|2024-11-29 17:56:20|31948.8|31928.8|31968|31948|31968|31948|31942.4|31922.4|10
1732903020000|2024-11-29 17:57:00|31965.5|31945.5|31965.5|31945.5|31965.5|31945.5|31965.5|31945.5|0
1732903040000|2024-11-29 17:57:20|31965.2|31945.2|31964.7|31944.7|31965.2|31945.2|31964.7|31944.7|5
1732903050000|2024-11-29 17:57:30|31962.4|31942.4|31962.4|31942.4|31962.4|31942.4|31962.4|31942.4|1
1732903060000|2024-11-29 17:57:40|31958|31938|31955.5|31935.5|31958|31938|31955.5|31935.5|1
1732903070000|2024-11-29 17:57:50|31959.9|31939.9|31959.9|31939.9|31959.9|31939.9|31959.9|31939.9|0
1732903100000|2024-11-29 17:58:20|31957.7|31937.7|31957.7|31937.7|31957.7|31937.7|31957.7|31937.7|2
1732903110000|2024-11-29 17:58:30|31954.9|31934.9|31954.9|31934.9|31954.9|31934.9|31954.9|31934.9|1
1732903120000|2024-11-29 17:58:40|31955.5|31935.5|31955.5|31935.5|31955.5|31935.5|31955.5|31935.5|0
1732903130000|2024-11-29 17:58:50|31952.7|31932.7|31960.5|31920.5|31960.5|31932.7|31948.2|31920.5|3
1732903140000|2024-11-29 17:59:00|31952.7|31932.7|31945.5|31925.5|31952.7|31932.7|31945.5|31925.5|2
1732903150000|2024-11-29 17:59:10|31943.2|31923.2|31940.5|31920.5|31943.2|31923.2|31940.5|31920.5|0
1732903160000|2024-11-29 17:59:20|31938.2|31918.2|31938|31918|31938.2|31918.2|31938|31918|1
1732903170000|2024-11-29 17:59:30|31937.7|31917.7|31933.2|31913.2|31937.7|31917.7|31933.2|31913.2|0
1732903180000|2024-11-29 17:59:40|31930.7|31910.7|31962.4|31942.4|31962.4|31942.4|31930.7|31910.7|7
1732903190000|2024-11-29 17:59:50|31970.2|31950.2|31972.7|31952.7|31972.7|31952.7|31970.2|31950.2|15
1732903200000|2024-11-29 18:00:00|31974.9|31954.9|31974.6|31954.6|31976.9|31956.9|31974.6|31954.6|8
1732903210000|2024-11-29 18:00:10|31972.4|31952.4|31953.2|31933.2|31972.4|31952.4|31953.2|31933.2|6
1732903220000|2024-11-29 18:00:20|31950.5|31930.5|31950.2|31930.2|31950.5|31930.5|31948|31928|0
1732903250000|2024-11-29 18:00:50|31952.4|31932.4|31949.9|31929.9|31952.4|31932.4|31949.9|31929.9|0
1732903260000|2024-11-29 18:01:00|31950.4|31930.4|31950.4|31930.4|31950.4|31930.4|31950.4|31930.4|0
1732903300000|2024-11-29 18:01:40|31952.9|31932.9|31952.9|31932.9|31952.9|31932.9|31952.9|31932.9|0
1732903330000|2024-11-29 18:02:10|31952.4|31932.4|31952.4|31932.4|31952.4|31932.4|31952.4|31932.4|2
1732903340000|2024-11-29 18:02:20|31952.7|31932.7|31952.7|31932.7|31952.7|31932.7|31952.7|31932.7|1
1732903350000|2024-11-29 18:02:30|31952.9|31932.9|31952.9|31932.9|31952.9|31932.9|31952.9|31932.9|0
1732903370000|2024-11-29 18:02:50|31955.2|31935.2|31955.2|31935.2|31955.2|31935.2|31955.2|31935.2|2
1732903380000|2024-11-29 18:03:00|31957.7|31937.7|31957.7|31937.7|31957.7|31937.7|31957.7|31937.7|1
1732903390000|2024-11-29 18:03:10|31955.4|31935.4|31957.7|31937.7|31957.7|31937.7|31955.2|31935.2|5
1732903400000|2024-11-29 18:03:20|31955.2|31935.2|31955.2|31935.2|31955.2|31935.2|31955.2|31935.2|2
1732903410000|2024-11-29 18:03:30|31954.9|31934.9|31954.9|31934.9|31954.9|31934.9|31954.9|31934.9|0
1732903430000|2024-11-29 18:03:50|31955.2|31935.2|31955.2|31935.2|31955.2|31935.2|31955.2|31935.2|2
1732903440000|2024-11-29 18:04:00|31950.4|31930.4|31945.4|31925.4|31950.4|31930.4|31945.4|31925.4|1
1732903450000|2024-11-29 18:04:10|31941|31921|31940.4|31920.4|31941|31921|31940.4|31920.4|0
1732903460000|2024-11-29 18:04:20|31940.2|31920.2|31940.2|31920.2|31940.2|31920.2|31940.2|31920.2|1
1732903470000|2024-11-29 18:04:30|31937.9|31917.9|31932.9|31912.9|31940.2|31920.2|31932.9|31912.9|8
1732903480000|2024-11-29 18:04:40|31930.7|31910.7|31939.6|31919.6|31939.6|31919.6|31930.7|31910.7|7
1732903490000|2024-11-29 18:04:50|31948.6|31928.6|31952.4|31932.4|31952.4|31932.4|31948.6|31928.6|0
1732903500000|2024-11-29 18:05:00|31952.7|31932.7|31952.7|31932.7|31952.7|31932.7|31952.7|31932.7|0
1732903530000|2024-11-29 18:05:30|31964.9|31924.9|31964.9|31924.9|31964.9|31924.9|31964.9|31924.9|0
1732903540000|2024-11-29 18:05:40|31957.1|31937.1|31959.6|31939.6|31959.6|31939.6|31957.1|31937.1|0
1732903550000|2024-11-29 18:05:50|31960.2|31940.2|31960.2|31940.2|31960.2|31940.2|31960.2|31940.2|1
1732903570000|2024-11-29 18:06:10|||||||||1
1732903600000|2024-11-29 18:06:40|31959.9|31939.9|31952.7|31932.7|31959.9|31939.9|31952.7|31932.7|2
1732903610000|2024-11-29 18:06:50|31950.2|31930.2|31933.5|31913.5|31950.2|31930.2|31933.5|31913.5|2
1732903630000|2024-11-29 18:07:10|31929|31909|31920.7|31900.7|31929|31909|31920.7|31900.7|3
1732903640000|2024-11-29 18:07:20|31920.4|31900.4|31930.2|31910.2|31930.2|31910.2|31920.4|31900.4|5
1732903650000|2024-11-29 18:07:30|31935.2|31915.2|31939.9|31919.9|31939.9|31919.9|31935.2|31915.2|5
1732903660000|2024-11-29 18:07:40|31940.2|31920.2|31945.2|31925.2|31945.2|31925.2|31940.2|31920.2|0
1732903690000|2024-11-29 18:08:10|31947.4|31927.4|31947.4|31927.4|31947.4|31927.4|31947.4|31927.4|3
1732903720000|2024-11-29 18:08:40|31947.7|31927.7|31947.7|31927.7|31947.7|31927.7|31947.7|31927.7|0
1732903740000|2024-11-29 18:09:00|||||||||1
1732903750000|2024-11-29 18:09:10|31947.4|31927.4|31949.9|31929.9|31949.9|31929.9|31947.4|31927.4|1
1732903760000|2024-11-29 18:09:20|31950.2|31930.2|31950.2|31930.2|31950.2|31930.2|31950.2|31930.2|1
1732903790000|2024-11-29 18:09:50|31945.2|31925.2|31937.1|31917.1|31945.2|31925.2|31934.9|31914.9|11
1732903800000|2024-11-29 18:10:00|31939.4|31919.4|31934.9|31914.9|31939.4|31919.4|31934.9|31914.9|2
1732903820000|2024-11-29 18:10:20|31932.7|31912.7|31932.4|31912.4|31932.7|31912.7|31932.4|31912.4|0
1732903840000|2024-11-29 18:10:40|31927.9|31907.9|31927.9|31907.9|31927.9|31907.9|31927.9|31907.9|1
1732903850000|2024-11-29 18:10:50|31923.2|31903.2|31925.4|31905.4|31925.4|31905.4|31923.2|31903.2|0
1732903860000|2024-11-29 18:11:00|31925.7|31905.7|31930.2|31910.2|31930.2|31910.2|31925.7|31905.7|3
1732903870000|2024-11-29 18:11:10|31930.4|31910.4|31954.4|31934.4|31954.4|31934.4|31930.4|31910.4|13
1732903880000|2024-11-29 18:11:20|31956.9|31936.9|31972.1|31952.1|31972.1|31952.1|31956.9|31936.9|1
1732903940000|2024-11-29 18:12:20|31974.6|31954.6|31972.1|31952.1|31974.6|31954.6|31972.1|31952.1|8
1732903950000|2024-11-29 18:12:30|31972.4|31952.4|31972.1|31952.1|31972.4|31952.4|31969.9|31949.9|0
1732903960000|2024-11-29 18:12:40|31969.9|31949.9|31967.7|31947.7|31972.1|31952.1|31967.7|31947.7|2
1732903970000|2024-11-29 18:12:50|31969.9|31949.9|31972.7|31952.7|31972.7|31952.7|31969.9|31949.9|4
1732903980000|2024-11-29 18:13:00|31977.4|31957.4|31982.1|31962.1|31982.1|31962.1|31975.2|31955.2|9
1732903990000|2024-11-29 18:13:10|31979.9|31959.9|31979.9|31959.9|31979.9|31959.9|31979.9|31959.9|2
1732904000000|2024-11-29 18:13:20|31982.4|31962.4|31982.4|31962.4|31982.4|31962.4|31982.4|31962.4|2
1732904010000|2024-11-29 18:13:30|31979.9|31959.9|31977.7|31957.7|31979.9|31959.9|31977.7|31957.7|6
1732904020000|2024-11-29 18:13:40|31977.4|31957.4|31982.4|31962.4|31982.4|31962.4|31977.4|31957.4|30
1732904030000|2024-11-29 18:13:50|31977.7|31957.7|31977.7|31957.7|31977.7|31957.7|31977.7|31957.7|3
1732904040000|2024-11-29 18:14:00|31980.2|31960.2|31982.4|31962.4|31982.4|31962.4|31980.2|31960.2|3
1732904050000|2024-11-29 18:14:10|31980.2|31960.2|31979.9|31959.9|31980.2|31960.2|31977.7|31957.7|1
1732904060000|2024-11-29 18:14:20|31977.7|31957.7|31977.7|31957.7|31977.7|31957.7|31977.7|31957.7|4
1732904070000|2024-11-29 18:14:30|31971|31951|31967.4|31947.4|31971|31951|31967.4|31947.4|1
1732904080000|2024-11-29 18:14:40|31962.9|31942.9|31970.2|31930.2|31970.2|31944.9|31962.4|31930.2|1
1732904090000|2024-11-29 18:14:50|31967.9|31927.9|31957.7|31937.7|31967.9|31937.7|31957.7|31925.4|3
1732904100000|2024-11-29 18:15:00|31965.4|31925.4|31965.2|31905.2|31966|31932.7|31952.7|31905.2|4
1732904110000|2024-11-29 18:15:10|31952.9|31912.9|31950.2|31910.2|31952.9|31912.9|31950.2|31910.2|1
1732904120000|2024-11-29 18:15:20|31945.7|31905.7|31949.9|31909.9|31949.9|31917.7|31937.7|31905.4|1
1732904130000|2024-11-29 18:15:30|31942.1|31922.1|31960.2|31920.2|31960.2|31922.7|31942.1|31917.4|1
1732904140000|2024-11-29 18:15:40|31947.9|31927.9|31949.9|31929.9|31949.9|31929.9|31947.9|31927.9|1
1732904150000|2024-11-29 18:15:50|31952.4|31932.4|31954.6|31934.6|31954.6|31934.6|31952.4|31932.4|2
1732904160000|2024-11-29 18:16:00|31956.8|31936.8|31960.2|31940.2|31960.2|31940.2|31956.8|31936.8|4
1732904170000|2024-11-29 18:16:10|31962.4|31942.4|31962.4|31942.4|31962.4|31942.4|31962.4|31942.4|2
1732904180000|2024-11-29 18:16:20|31960.4|31940.4|31959.9|31919.9|31960.4|31940.4|31959.9|31919.9|3
1732904190000|2024-11-29 18:16:30|31957.4|31917.4|31959.9|31919.9|31959.9|31919.9|31957.4|31917.4|0
1732904200000|2024-11-29 18:16:40|31952.1|31932.1|31952.1|31932.1|31952.1|31932.1|31952.1|31932.1|1
1732904210000|2024-11-29 18:16:50|31954.6|31934.6|31954.9|31934.9|31957.1|31937.1|31954.6|31934.6|3
1732904220000|2024-11-29 18:17:00|31955.4|31935.4|31972.7|31952.7|31972.7|31952.7|31955.4|31935.4|5
1732904230000|2024-11-29 18:17:10|31973.2|31953.2|31979.9|31939.9|31981|31960.2|31973.2|31939.9|7
1732904240000|2024-11-29 18:17:20|31972.1|31952.1|31977.6|31957.6|31979.9|31959.9|31972.1|31952.1|1
1732904250000|2024-11-29 18:17:30|31981|31941|31981|31941|31981|31941|31981|31941|4
1732904260000|2024-11-29 18:17:40|31957.9|31937.9|31969.9|31929.9|31969.9|31937.9|31957.4|31929.9|1
1732904270000|2024-11-29 18:17:50|31970.1|31930.1|31975.1|31935.1|31975.1|31935.1|31970.1|31930.1|0
1732904280000|2024-11-29 18:18:00|31975.4|31935.4|31972.6|31952.6|31984.9|31952.6|31972.1|31935.4|5
1732904290000|2024-11-29 18:18:10|31972.4|31952.4|31972.4|31952.4|31972.4|31952.4|31972.4|31952.4|0
1732904300000|2024-11-29 18:18:20|31974.6|31954.6|31979.9|31959.9|31979.9|31959.9|31974.6|31954.6|1
1732904310000|2024-11-29 18:18:30|31982.1|31962.1|31982.4|31962.4|31982.4|31962.4|31982.1|31962.1|0
1732904320000|2024-11-29 18:18:40|||||||||2
1732904330000|2024-11-29 18:18:50|31979.9|31959.9|31975.4|31955.4|31979.9|31959.9|31975.4|31955.4|13
1732904340000|2024-11-29 18:19:00|31974.3|31954.3|31967.4|31947.4|31974.3|31954.3|31965.4|31945.4|1
1732904350000|2024-11-29 18:19:10|31969.6|31949.6|31971.8|31951.8|31971.8|31951.8|31969.6|31949.6|1
1732904360000|2024-11-29 18:19:20|31972.1|31952.1|31974.9|31954.9|31977.1|31957.1|31972.1|31952.1|5
1732904370000|2024-11-29 18:19:30|31972.6|31952.6|31974.6|31954.6|31974.6|31954.6|31972.4|31952.4|1
1732904380000|2024-11-29 18:19:40|31969.9|31949.9|31967.4|31947.4|31969.9|31949.9|31967.4|31947.4|4
1732904390000|2024-11-29 18:19:50|31969.6|31949.6|31974.6|31954.6|31974.6|31954.6|31969.6|31949.6|2
1732904400000|2024-11-29 18:20:00|31974.9|31954.9|31977.9|31957.9|31977.9|31957.9|31974.9|31954.9|5
1732904410000|2024-11-29 18:20:10|31977.4|31957.4|31979.9|31959.9|31979.9|31959.9|31977.4|31957.4|13
1732904420000|2024-11-29 18:20:20|31982.1|31962.1|31982.1|31962.1|31982.1|31962.1|31982.1|31962.1|5
1732904450000|2024-11-29 18:20:50|||||||||2
1732904460000|2024-11-29 18:21:00|31979.9|31959.9|31982.4|31962.4|31982.4|31962.4|31979.9|31959.9|3
1732904470000|2024-11-29 18:21:10|31980.1|31960.1|31980.1|31960.1|31982.4|31962.4|31980.1|31960.1|1
1732904480000|2024-11-29 18:21:20|31982.4|31962.4|31980.1|31960.1|31982.4|31962.4|31980.1|31960.1|2
1732904490000|2024-11-29 18:21:30|31979.9|31959.9|31982.4|31962.4|31982.4|31962.4|31979.9|31959.9|0
1732904500000|2024-11-29 18:21:40|31982.1|31962.1|31979.9|31959.9|31982.1|31962.1|31979.9|31959.9|1
1732904510000|2024-11-29 18:21:50|31982.4|31962.4|31982.4|31962.4|31982.4|31962.4|31982.4|31962.4|1
1732904530000|2024-11-29 18:22:10|||||||||1
1732904540000|2024-11-29 18:22:20|||||||||1
1732904550000|2024-11-29 18:22:30|31980.1|31960.1|31979.9|31959.9|31980.1|31960.1|31979.9|31959.9|2
1732904570000|2024-11-29 18:22:50|||||||||4
1732904580000|2024-11-29 18:23:00|31977.4|31957.4|31977.4|31957.4|31977.4|31957.4|31977.4|31957.4|1
1732904600000|2024-11-29 18:23:20|31977.9|31957.9|31982.4|31962.4|31982.4|31962.4|31977.9|31957.9|4
1732904620000|2024-11-29 18:23:40|31980.1|31960.1|31982.6|31962.6|31982.6|31962.6|31980.1|31960.1|2
1732904630000|2024-11-29 18:23:50|31982.9|31962.9|31987.4|31967.4|31987.4|31967.4|31982.6|31962.6|4
1732904640000|2024-11-29 18:24:00|31989.6|31969.6|31997.4|31977.4|31997.4|31977.4|31989.6|31969.6|0
1732904650000|2024-11-29 18:24:10|||||||||1
1732904660000|2024-11-29 18:24:20|31994.9|31974.9|31992.4|31972.4|31994.9|31974.9|31992.4|31972.4|18
1732904670000|2024-11-29 18:24:30|31994.6|31974.6|31994.9|31974.9|31994.9|31974.9|31994.6|31974.6|2
1732904680000|2024-11-29 18:24:40|31994.6|31974.6|32009.6|31969.6|32009.6|31974.9|31990.4|31969.6|6
1732904690000|2024-11-29 18:24:50|32008.5|31988.5|32008.5|31988.5|32008.5|31988.5|32008.5|31988.5|1
1732904700000|2024-11-29 18:25:00|32008.8|31988.8|32009.6|31989.6|32009.6|31989.6|32007.1|31987.1|3
1732904710000|2024-11-29 18:25:10|32012.1|31992.1|32024.6|32004.6|32024.6|32004.6|32012.1|31992.1|16
1732904720000|2024-11-29 18:25:20|32027.1|32007.1|32027.4|32007.4|32027.4|32007.4|32027.1|32007.1|1
1732904730000|2024-11-29 18:25:30|32030.7|31990.7|32012.6|31992.6|32030.7|31995.7|32012.6|31990.7|2
1732904750000|2024-11-29 18:25:50|32029.9|31989.9|32029.9|31989.9|32029.9|31989.9|32029.9|31989.9|1
1732904760000|2024-11-29 18:26:00|32034.9|31994.9|32022.4|32002.4|32034.9|32002.4|32022.4|31994.9|0
1732904770000|2024-11-29 18:26:10|32034.6|31994.6|32035.7|31995.7|32035.7|31995.7|32034.6|31994.6|5
1732904780000|2024-11-29 18:26:20|32020.7|32000.7|32020.7|32000.7|32020.7|32000.7|32020.7|32000.7|1
1732904790000|2024-11-29 18:26:30|32018.4|31998.4|32018.4|31998.4|32018.4|31998.4|32018.4|31998.4|1
1732904800000|2024-11-29 18:26:40|32018.2|31998.2|32018.2|31998.2|32018.2|31998.2|32018.2|31998.2|4
1732904810000|2024-11-29 18:26:50|32013.7|31993.7|32006.5|31986.5|32013.7|31993.7|32006.5|31986.5|1
1732904830000|2024-11-29 18:27:10|32005.7|31985.7|32005.7|31985.7|32005.7|31985.7|32005.7|31985.7|0
1732904840000|2024-11-29 18:27:20|32005.4|31985.4|31995.9|31975.9|32005.4|31985.4|31995.9|31975.9|3
1732904850000|2024-11-29 18:27:30|31995.4|31975.4|31992.6|31972.6|31995.4|31975.4|31992.6|31972.6|1
1732904870000|2024-11-29 18:27:50|31987.6|31967.6|31987.4|31967.4|31987.6|31967.6|31987.4|31967.4|16
1732904880000|2024-11-29 18:28:00|31987.1|31967.1|31972.6|31952.6|31987.1|31967.1|31972.6|31952.6|6
1732904890000|2024-11-29 18:28:10|31970.4|31950.4|31965.4|31945.4|31970.4|31950.4|31965.4|31945.4|11
1732904900000|2024-11-29 18:28:20|31969.9|31949.9|31969.9|31949.9|31969.9|31949.9|31969.9|31949.9|4
1732904910000|2024-11-29 18:28:30|31970.1|31950.1|32004.9|31964.9|32004.9|31964.9|31970.1|31942.9|3
1732904920000|2024-11-29 18:28:40|31993.2|31973.2|32005.7|31965.7|32008.2|31973.2|31993.2|31965.7|0
1732904930000|2024-11-29 18:28:50|32005.1|31965.1|31990.4|31970.4|32005.1|31972.9|31990.4|31965.1|2
1732904940000|2024-11-29 18:29:00|||||||||1
1732904950000|2024-11-29 18:29:10|31994.9|31974.9|32009.9|31969.9|32009.9|31977.6|31994.9|31969.9|7
1732904960000|2024-11-29 18:29:20|31997.6|31977.6|31997.4|31977.4|32009.9|31977.6|31997.4|31969.9|24
1732904970000|2024-11-29 18:29:30|31997.9|31977.9|32020.4|32000.4|32022.9|32000.4|31997.9|31977.9|33
1732904980000|2024-11-29 18:29:40|32022.6|32002.6|32022.9|32002.9|32022.9|32002.9|32022.6|32002.6|20
1732904990000|2024-11-29 18:29:50|32020.4|32000.4|31997.6|31977.6|32026.2|32000.4|31997.6|31960.7|20
1733130910000|2024-12-02 09:15:10|31229.8|31189.8|31302.8|31242.8|31302.8|31242.8|31229.8|31182|22
1733130920000|2024-12-02 09:15:20|31316.3|31256.3|31356.7|31296.7|31356.7|31296.7|31306.3|31252|21
1733130930000|2024-12-02 09:15:30|31359.2|31299.2|31382.7|31322.7|31383|31328|31359.2|31299.2|38
1733130940000|2024-12-02 09:15:40|31380.2|31320.2|31360.5|31300.5|31380.2|31328|31360.5|31300.5|10
1733130950000|2024-12-02 09:15:50|31359.2|31299.2|31332.7|31272.7|31359.2|31299.2|31332.7|31272.7|5
1733130960000|2024-12-02 09:16:00|31335.2|31275.2|31450.5|31390.5|31450.5|31390.5|31321.7|31275.2|43
1733130970000|2024-12-02 09:16:10|31452.2|31392.2|31464.4|31424.4|31500.9|31460.9|31452.2|31392.2|41
1733130980000|2024-12-02 09:16:20|31460.5|31420.5|31470.2|31430.2|31472.7|31432.7|31442.7|31419.5|9
1733130990000|2024-12-02 09:16:30|31462.3|31442.3|31461.7|31421.7|31495.2|31447.7|31457.7|31400.2|45
1733131000000|2024-12-02 09:16:40|31462.7|31422.7|31544.2|31484.2|31544.2|31492|31457.3|31417.3|28
1733131010000|2024-12-02 09:16:50|31541.7|31501.7|31544.8|31504.8|31559.5|31517|31537|31499.5|20
1733131020000|2024-12-02 09:17:00|31544.5|31504.5|31549.2|31509.2|31559.5|31517|31536.7|31499.5|12
1733131030000|2024-12-02 09:17:10|31549.5|31509.5|31542|31522|31559.8|31522|31542|31499.8|9
1733131040000|2024-12-02 09:17:20|31542.7|31522.7|31537.7|31497.7|31567|31522.7|31537.7|31487|28
1733131050000|2024-12-02 09:17:30|31537.3|31497.3|31477.7|31457.7|31542|31502.7|31477.7|31457.7|23
1733131060000|2024-12-02 09:17:40|31477.3|31457.3|31455.2|31435.2|31477.3|31457.3|31454.8|31434.8|6
1733131070000|2024-12-02 09:17:50|31459.5|31439.5|31455.2|31435.2|31459.8|31439.8|31455.2|31435.2|6
1733131080000|2024-12-02 09:18:00|31452.7|31432.7|31443.4|31403.4|31460.2|31432.7|31440.2|31403.4|13
1733131090000|2024-12-02 09:18:10|31443|31403|31494.6|31474.6|31494.6|31474.6|31438|31403|4
1733131100000|2024-12-02 09:18:20|31510.2|31450.2|31508|31448|31510.2|31450.2|31508|31448|5
1733131110000|2024-12-02 09:18:30|31505.5|31445.5|31488|31448|31505.5|31453.4|31485.5|31440.5|2
1733131120000|2024-12-02 09:18:40|31490.2|31450.2|31477.7|31457.7|31490.2|31457.7|31477.7|31450.2|5
1733131130000|2024-12-02 09:18:50|31479.8|31459.8|31517|31477|31517|31477.7|31479.8|31459.8|10
1733131140000|2024-12-02 09:19:00|31517.7|31477.7|31475.2|31435.2|31517.7|31477.7|31469.5|31432.7|7
1733131150000|2024-12-02 09:19:10|31457.3|31437.3|31477.7|31417.7|31477.7|31437.3|31451.7|31415.2|5
1733131160000|2024-12-02 09:19:20|31479.8|31419.8|31467.7|31427.7|31479.8|31427.7|31467.7|31419.8|0
1733131170000|2024-12-02 09:19:30|31465.2|31425.2|31465.2|31425.2|31465.2|31425.2|31465.2|31425.2|0
1733131180000|2024-12-02 09:19:40|31445.2|31422.7|31459.8|31419.8|31459.8|31427.7|31442.7|31419.8|4
1733131190000|2024-12-02 09:19:50|31457.3|31417.3|31462|31422|31462|31427|31441.7|31390.5|6
1733131200000|2024-12-02 09:20:00|31462.3|31422.3|31472.7|31432.7|31472.7|31432.7|31448.7|31420.2|5
1733131210000|2024-12-02 09:20:10|31470.2|31430.2|31465.2|31425.2|31473.4|31438.4|31456.2|31421.2|8
1733131220000|2024-12-02 09:20:20|31464.8|31424.8|31438.4|31418.4|31464.8|31428|31438.4|31418.4|7
1733131230000|2024-12-02 09:20:30|31437.7|31417.7|31413|31373|31437.7|31417.7|31406.2|31370.9|14
1733131240000|2024-12-02 09:20:40|31415.9|31375.9|31404|31364|31418.4|31388.4|31404|31364|19
1733131250000|2024-12-02 09:20:50|31403.7|31363.7|31396.2|31356.2|31403.7|31363.7|31396.2|31356.2|4
1733131260000|2024-12-02 09:21:00|31383.7|31363.7|31339|31299|31386.9|31363.7|31338.7|31298.7|8
1733131270000|2024-12-02 09:21:10|31333.7|31313.7|31305.8|31285.8|31333.7|31313.7|31305.8|31285.8|15
1733131280000|2024-12-02 09:21:20|31303.7|31283.7|31299|31279|31332.7|31283.7|31299|31260.5|24
1733131290000|2024-12-02 09:21:30|31298.7|31278.7|31305.8|31265.8|31306.5|31278.7|31293.7|31265.8|4
1733131300000|2024-12-02 09:21:40|31293.3|31273.3|31283|31263|31315.8|31283.7|31281.5|31261.5|11
1733131310000|2024-12-02 09:21:50|31280.8|31260.8|31233.3|31193.3|31281.2|31260.8|31228.3|31171.9|42
1733131320000|2024-12-02 09:22:00|31234|31194|31333.3|31273.3|31333.3|31273.3|31218.3|31178.3|17
1733131330000|2024-12-02 09:22:10|31336.2|31276.2|31320.8|31280.8|31340.5|31292.7|31320.8|31271.2|14
1733131340000|2024-12-02 09:22:20|31318|31278|31285.8|31265.8|31318.3|31278.3|31285.8|31260.8|16
1733131350000|2024-12-02 09:22:30|31283.7|31263.7|31291.2|31251.2|31291.5|31263.7|31283.7|31251.2|14
1733131360000|2024-12-02 09:22:40|31283.3|31263.3|31295.8|31255.8|31295.8|31263.7|31283.3|31255.8|1
1733131370000|2024-12-02 09:22:50|31295.5|31255.5|31267.3|31247.3|31295.5|31255.5|31267.3|31247.3|1
1733131380000|2024-12-02 09:23:00|31260.8|31240.8|31290.8|31250.8|31290.8|31253.3|31260.8|31240.8|11
1733131390000|2024-12-02 09:23:10|31263.3|31243.3|31253.3|31213.3|31276.2|31243.3|31253.3|31205.8|8
1733131400000|2024-12-02 09:23:20|31251.2|31211.2|31240.8|31200.8|31251.2|31213.3|31233.3|31200.8|0
1733131410000|2024-12-02 09:23:30|31233.3|31193.3|31196.5|31156.5|31233.3|31193.3|31196.5|31149.4|17
1733131420000|2024-12-02 09:23:40|31196.9|31156.9|31194|31174|31221.5|31174|31194|31156.9|4
1733131430000|2024-12-02 09:23:50|31195|31175|31221.5|31161.5|31221.5|31175|31195|31161.5|12
1733131440000|2024-12-02 09:24:00|31221.9|31161.9|31227.2|31167.2|31227.2|31167.2|31221.9|31161.9|0
1733131450000|2024-12-02 09:24:10|31219|31179|31233.7|31173.7|31233.7|31179|31218.7|31170.8|1
1733131460000|2024-12-02 09:24:20|31236.5|31176.5|31236.2|31176.2|31236.5|31184|31224|31176.2|10
1733131470000|2024-12-02 09:24:30|31228.3|31188.3|31235.2|31175.2|31235.2|31188.3|31225.8|31173|15
1733131480000|2024-12-02 09:24:40|31235.5|31175.5|31265.8|31205.8|31268|31208.3|31228|31175.5|14
1733131490000|2024-12-02 09:24:50|31263|31203|31263.3|31243.3|31275.8|31243.7|31261|31203|4
1733131500000|2024-12-02 09:25:00|31262.7|31242.7|31251.9|31191.9|31262.7|31242.7|31249.4|31191.9|23
1733131510000|2024-12-02 09:25:10|31246.9|31186.9|31231.9|31191.9|31255|31195|31231.9|31186.9|7
1733131530000|2024-12-02 09:25:30|31216.9|31196.9|31214.7|31194.7|31216.9|31196.9|31214.7|31194.7|6
1733131540000|2024-12-02 09:25:40|31216.1|31196.1|31269.7|31209.7|31271.9|31213.2|31216.1|31196.1|4
1733131550000|2024-12-02 09:25:50|31270|31210|31270|31210|31270|31210|31270|31210|1
1733131560000|2024-12-02 09:26:00|31270.7|31210.7|31270.7|31210.7|31272.9|31212.9|31270.7|31210.7|5
1733131570000|2024-12-02 09:26:10|31272.9|31212.9|31264.7|31244.7|31276.9|31244.7|31264.7|31212.9|15
1733131580000|2024-12-02 09:26:20|31264|31244|31256.5|31236.5|31275.4|31244|31254|31207.5|4
1733131590000|2024-12-02 09:26:30|31271.5|31231.5|31249.7|31229.7|31276.9|31231.5|31249.7|31216.5|26
1733131600000|2024-12-02 09:26:40|31259.7|31219.7|31256.9|31216.9|31259.7|31219.7|31256.9|31216.9|1
1733131610000|2024-12-02 09:26:50|||||||||1
1733131620000|2024-12-02 09:27:00|31259.4|31219.4|31244.4|31224.4|31259.4|31224.4|31244.4|31219.4|0
1733131640000|2024-12-02 09:27:20|31252.2|31212.2|31229.4|31189.4|31252.2|31217.2|31228.2|31188.2|16
1733131650000|2024-12-02 09:27:30|31227.2|31187.2|31226.9|31186.9|31229.4|31189.4|31226.5|31186.5|11
1733131660000|2024-12-02 09:27:40|31226.5|31186.5|31243.7|31203.7|31247.7|31203.7|31226.5|31186.5|6
1733131670000|2024-12-02 09:27:50|31246.9|31206.9|31222.5|31182.5|31246.9|31206.9|31222.5|31182.5|3
1733131680000|2024-12-02 09:28:00|31219.4|31179.4|31219.4|31179.4|31219.4|31179.4|31219.4|31179.4|2
1733131690000|2024-12-02 09:28:10|31219.7|31179.7|31251.2|31191.2|31251.2|31191.2|31219.7|31179.7|5
1733131700000|2024-12-02 09:28:20|31256.5|31196.5|31256.5|31196.5|31256.5|31196.5|31256.5|31196.5|15
1733131710000|2024-12-02 09:28:30|||||||||2
1733131720000|2024-12-02 09:28:40|31258|31218|31231.5|31191.5|31266.9|31219|31231.5|31186.5|10
1733131730000|2024-12-02 09:28:50|31232.2|31192.2|31231.5|31191.5|31232.2|31192.2|31231.5|31191.5|1
1733131740000|2024-12-02 09:29:00|31231.9|31191.9|31226.5|31186.5|31236.5|31204.4|31224.4|31184.4|1
1733131750000|2024-12-02 09:29:10|31228.7|31188.7|31236.9|31176.9|31236.9|31189|31228.7|31176.9|1
1733131770000|2024-12-02 09:29:30|31236.5|31176.5|31234|31174|31236.5|31176.5|31234|31174|0
1733131780000|2024-12-02 09:29:40|31196.9|31176.9|31188.7|31168.7|31196.9|31176.9|31186.2|31166.2|7
1733131790000|2024-12-02 09:29:50|31196.2|31156.2|31225.8|31165.8|31225.8|31165.8|31196.2|31154|3
1733131800000|2024-12-02 09:30:00|31234.5|31174.5|31226.2|31186.2|31236.5|31188.7|31226.2|31174.5|5
1733131810000|2024-12-02 09:30:10|31221.9|31181.9|31221.9|31181.9|31221.9|31181.9|31221.9|31181.9|2
1733131820000|2024-12-02 09:30:20|31221.5|31181.5|31231.9|31171.9|31231.9|31184|31221.5|31171.5|7
1733131830000|2024-12-02 09:30:30|31216.5|31176.5|31219|31179|31221.5|31181.5|31216.5|31176.5|2
1733131840000|2024-12-02 09:30:40|31216.5|31176.5|31216.5|31176.5|31216.5|31176.5|31216.5|31176.5|2
1733131850000|2024-12-02 09:30:50|31204|31184|31216.9|31176.9|31219|31186.5|31204|31176.5|11
1733131860000|2024-12-02 09:31:00|31216.5|31176.5|31219.4|31179.4|31221.5|31181.5|31216.5|31176.5|0
1733131870000|2024-12-02 09:31:10|31216.5|31176.5|31218.7|31198.7|31221.5|31198.7|31216.5|31176.5|5
1733131880000|2024-12-02 09:31:20|31221.2|31201.2|31256.5|31216.5|31256.5|31221.9|31221.2|31201.2|11
1733131890000|2024-12-02 09:31:30|31256.2|31216.2|31256.2|31216.2|31256.2|31216.2|31256.2|31216.2|0
1733131900000|2024-12-02 09:31:40|31253.7|31213.7|31251.5|31211.5|31256.2|31216.2|31251.5|31211.5|1
1733131910000|2024-12-02 09:31:50|31241.1|31181.1|31239|31179|31241.1|31181.1|31239|31179|6
1733131920000|2024-12-02 09:32:00|31238.3|31178.3|31226.5|31186.5|31238.3|31188.7|31224|31176.5|1
1733131930000|2024-12-02 09:32:10|31230.8|31190.8|31231.5|31191.5|31231.5|31191.5|31230.8|31190.8|0
1733131940000|2024-12-02 09:32:20|31219|31199|31258.7|31218.7|31263.7|31218.7|31219|31191.5|11
1733131950000|2024-12-02 09:32:30|31259|31219|31258.7|31218.7|31266.2|31225.5|31256.2|31206.2|2
1733131960000|2024-12-02 09:32:40|31263.7|31223.7|31278.7|31238.7|31289.1|31238.7|31263.7|31223.7|6
1733131970000|2024-12-02 09:32:50|31286.2|31226.2|31273.3|31233.3|31286.2|31233.3|31273.3|31225.8|7
1733131980000|2024-12-02 09:33:00|31285.5|31225.5|31286.2|31226.2|31286.2|31226.2|31285.5|31225.5|0
1733131990000|2024-12-02 09:33:10|31278.7|31238.7|31278.3|31238.3|31291.2|31240.8|31278.3|31230.8|7
1733132000000|2024-12-02 09:33:20|31276.2|31236.2|31270.8|31230.8|31276.2|31240.8|31258.7|31230.8|4
1733132010000|2024-12-02 09:33:30|31258.7|31238.7|31258.3|31238.3|31258.7|31238.7|31258.3|31238.3|0
1733132020000|2024-12-02 09:33:40|||||||||1
1733132040000|2024-12-02 09:34:00|31260.5|31240.5|31255.8|31235.8|31260.5|31240.5|31255.8|31235.8|10
1733132050000|2024-12-02 09:34:10|31253.7|31233.7|31247.2|31227.2|31261.5|31233.7|31247.2|31221.5|4
1733132060000|2024-12-02 09:34:20|31246.5|31226.5|31253.3|31233.3|31264.8|31233.3|31246.5|31224.8|7
1733132070000|2024-12-02 09:34:30|31260.8|31220.8|31243.3|31223.3|31260.8|31223.3|31239|31219|21
1733132080000|2024-12-02 09:34:40|31246.2|31226.2|31249|31229|31249|31229|31246.2|31226.2|0
1733132090000|2024-12-02 09:34:50|31253.7|31233.7|31253.7|31233.7|31253.7|31233.7|31253.7|31233.7|2
1733132100000|2024-12-02 09:35:00|31255.8|31235.8|31263.7|31243.7|31263.7|31243.7|31255.8|31235.8|2
1733132110000|2024-12-02 09:35:10|31261.2|31241.2|31261.2|31241.2|31261.2|31241.2|31261.2|31241.2|5
1733132120000|2024-12-02 09:35:20|31259|31239|31275.1|31235.1|31275.1|31239|31259|31235.1|2
1733132130000|2024-12-02 09:35:30|31275.8|31235.8|31263.7|31243.7|31275.8|31244|31263.7|31235.8|1
1733132150000|2024-12-02 09:35:50|31261.2|31241.2|31261.5|31241.5|31263.7|31243.7|31261.2|31241.2|1
1733132160000|2024-12-02 09:36:00|31263.7|31243.7|31266.5|31246.5|31268.7|31248.7|31263.7|31243.7|4
1733132170000|2024-12-02 09:36:10|31266.2|31246.2|31266.2|31246.2|31266.2|31246.2|31266.2|31246.2|0
1733132180000|2024-12-02 09:36:20|31265.8|31245.8|31296.2|31276.2|31296.2|31276.2|31265.8|31245.8|12
1733132190000|2024-12-02 09:36:30|31298.3|31278.3|31291.8|31271.8|31298.7|31278.7|31291.8|31271.8|14
1733132200000|2024-12-02 09:36:40|31286.8|31266.8|31296.2|31276.2|31297.6|31277.6|31283.3|31263.3|9
1733132210000|2024-12-02 09:36:50|31288.3|31268.3|31265.5|31245.5|31288.3|31268.3|31261.2|31241.2|3
1733132220000|2024-12-02 09:37:00|31251.2|31231.2|31246.2|31226.2|31251.2|31231.2|31246.2|31226.2|2
1733132230000|2024-12-02 09:37:10|31250.8|31230.8|31272.6|31232.6|31272.6|31236.2|31250.8|31230.8|5
1733132240000|2024-12-02 09:37:20|31288|31228|31291.2|31231.2|31291.2|31231.2|31288|31228|0
1733132250000|2024-12-02 09:37:30|31288.7|31228.7|31288.7|31228.7|31288.7|31228.7|31288.7|31228.7|0
1733132260000|2024-12-02 09:37:40|31286.5|31226.5|31265.8|31245.8|31286.5|31248.3|31265.8|31226.2|4
1733132270000|2024-12-02 09:37:50|31262.2|31222.2|31245.8|31225.8|31262.2|31226.2|31245.8|31220.5|0
1733132280000|2024-12-02 09:38:00|31251.5|31211.5|31243.3|31223.3|31251.5|31223.3|31243.3|31211.2|2
1733132290000|2024-12-02 09:38:10|||||||||1
1733132300000|2024-12-02 09:38:20|31240.8|31220.8|31247.6|31227.6|31248|31228|31240.8|31220.8|6
1733132310000|2024-12-02 09:38:30|31255.5|31215.5|31255.5|31215.5|31255.5|31215.5|31255.5|31215.5|0
1733132320000|2024-12-02 09:38:40|31236.5|31216.5|31228.3|31208.3|31236.5|31216.5|31228.3|31208.3|5
1733132330000|2024-12-02 09:38:50|31226.2|31206.2|31230.8|31210.8|31230.8|31210.8|31225.8|31205.8|4
1733132350000|2024-12-02 09:39:10|31233.3|31213.3|31233.3|31213.3|31233.3|31213.3|31233.3|31213.3|2
1733132360000|2024-12-02 09:39:20|31235.8|31215.8|31235.8|31215.8|31235.8|31215.8|31235.8|31215.8|0
1733132390000|2024-12-02 09:39:50|31233.3|31213.3|31233.3|31213.3|31233.3|31213.3|31233.3|31213.3|12
1733132400000|2024-12-02 09:40:00|31229|31209|31153.7|31133.7|31229|31209|31153.7|31133.7|25
1733132410000|2024-12-02 09:40:10|31151.2|31131.2|31156.5|31136.5|31156.5|31136.5|31139|31119|9
1733132420000|2024-12-02 09:40:20|31151.8|31131.8|31147.2|31127.2|31152.2|31131.8|31142.2|31112.2|24
1733132430000|2024-12-02 09:40:30|31149.2|31129.2|31139.7|31119.7|31173.3|31153.3|31139.7|31119.7|7
1733132440000|2024-12-02 09:40:40|31139.3|31119.3|31122.5|31102.5|31139.3|31119.3|31122.5|31102.5|4
1733132450000|2024-12-02 09:40:50|31120.4|31100.4|31124.7|31104.7|31127.2|31104.7|31120.4|31084.7|12
1733132460000|2024-12-02 09:41:00|31122.2|31102.2|31120|31100|31122.2|31102.2|31120|31100|4
1733132470000|2024-12-02 09:41:10|31117.9|31097.9|31105|31085|31117.9|31097.9|31105|31085|7
1733132480000|2024-12-02 09:41:20|31102.5|31082.5|31112.2|31092.2|31112.2|31092.2|31102.5|31082.5|14
1733132490000|2024-12-02 09:41:30|31109.3|31089.3|31110|31090|31110|31090|31109.3|31089.3|11
1733132500000|2024-12-02 09:41:40|31110.4|31090.4|31128.2|31108.2|31128.2|31108.2|31110.4|31082.5|3
1733132510000|2024-12-02 09:41:50|31131|31111|31132.2|31112.2|31135.4|31115.4|31131|31111|4
1733132520000|2024-12-02 09:42:00|31127.2|31107.2|31167.2|31127.2|31167.2|31127.2|31125|31105|16
1733132530000|2024-12-02 09:42:10|31169.3|31129.3|31174.3|31134.3|31174.3|31134.3|31169.3|31129.3|5
1733132540000|2024-12-02 09:42:20|31186.8|31126.8|31179.7|31139.7|31186.8|31139.7|31172.2|31126.8|1
1733132550000|2024-12-02 09:42:30|31191.8|31131.8|31187.5|31127.5|31191.8|31149.3|31184.3|31127.2|9
1733132560000|2024-12-02 09:42:40|31192.2|31132.2|31184.3|31144.3|31192.2|31144.3|31184.3|31132.2|1
1733132570000|2024-12-02 09:42:50|31182.2|31142.2|31175|31135|31182.2|31150|31169.7|31135|4
1733132580000|2024-12-02 09:43:00|31177.2|31137.2|31164.7|31144.7|31177.2|31144.7|31164.7|31132.9|8
1733132590000|2024-12-02 09:43:10|31177.2|31137.2|31177.2|31137.2|31177.2|31137.2|31177.2|31137.2|0
1733132600000|2024-12-02 09:43:20|31172.5|31132.5|31160|31140|31172.5|31140|31160|31132.5|1
1733132610000|2024-12-02 09:43:30|31150|31130|31150|31130|31150|31130|31150|31130|1
1733132620000|2024-12-02 09:43:40|31147.2|31107.2|31146.8|31106.8|31147.2|31114.7|31132.5|31106.8|5
1733132640000|2024-12-02 09:44:00|31147.2|31107.2|31127.2|31107.2|31147.2|31114.7|31127.2|31102.2|6
1733132650000|2024-12-02 09:44:10|31124.7|31104.7|31126.8|31086.8|31126.8|31104.7|31124.7|31084.7|14
1733132660000|2024-12-02 09:44:20|31114.7|31094.7|31114.7|31094.7|31114.7|31094.7|31114.7|31094.7|0
1733132670000|2024-12-02 09:44:30|31114.3|31094.3|31122.5|31082.5|31122.5|31094.3|31114.3|31082.5|3
1733132680000|2024-12-02 09:44:40|31114.7|31094.7|31114.7|31094.7|31127.2|31094.7|31114.7|31087.2|0
1733132690000|2024-12-02 09:44:50|31110.4|31090.4|31110.4|31090.4|31110.4|31090.4|31110.4|31090.4|21
1733132700000|2024-12-02 09:45:00|||||||||10
1733132710000|2024-12-02 09:45:10|31108.2|31088.2|31094.3|31074.3|31108.2|31088.2|31094.3|31074.3|30
1733132720000|2024-12-02 09:45:20|31072.2|31052.2|31071.8|31031.8|31072.2|31052.2|31055|31027.2|15
1733132730000|2024-12-02 09:45:30|31067.5|31027.5|31042.2|31022.2|31067.5|31027.5|31042.2|31022.2|13
1733132740000|2024-12-02 09:45:40|31039.7|31019.7|31039.7|31019.7|31042.2|31022.2|31039.7|31019.7|1
1733132750000|2024-12-02 09:45:50|31037.2|31017.2|31019.7|30999.7|31037.2|31017.2|31019.7|30999.7|6
1733132760000|2024-12-02 09:46:00|31017.2|30997.2|31042.5|31002.5|31047.2|31021.8|31017.2|30997.2|23
1733132770000|2024-12-02 09:46:10|31030|31010|31027.5|31007.5|31030|31010|31027.5|31007.5|2
1733132780000|2024-12-02 09:46:20|31027.2|31007.2|30999|30979|31029.7|31009.7|30999|30979|13
1733132790000|2024-12-02 09:46:30|30994.7|30974.7|31009.7|30989.7|31009.7|30989.7|30994.7|30974.7|11
1733132800000|2024-12-02 09:46:40|31022.2|30982.2|31021.8|30981.8|31022.2|30992.2|31009.7|30977.5|2
1733132810000|2024-12-02 09:46:50|31009.7|30989.7|30997.5|30977.5|31017.2|30989.7|30997.5|30977.2|4
1733132820000|2024-12-02 09:47:00|30995|30975|30990.3|30970.3|30995|30975|30990.3|30970.3|37
1733132830000|2024-12-02 09:47:10|30990|30970|30996.8|30956.8|30996.8|30970|30977.8|30956.8|23
1733132840000|2024-12-02 09:47:20|30999|30959|30975|30955|31001.8|30970|30975|30955|5
1733132850000|2024-12-02 09:47:30|30974.7|30954.7|31006.5|30946.5|31006.5|30964.7|30972.5|30946.5|17
1733132860000|2024-12-02 09:47:40|31007.2|30947.2|31001.5|30981.5|31022.5|30999.3|30993.6|30947.2|19
1733132870000|2024-12-02 09:47:50|30999.7|30979.7|30985|30965|31000.3|30979.7|30985|30960.3|15
1733132880000|2024-12-02 09:48:00|30984.7|30964.7|31022.2|30982.2|31022.2|30983.3|30982.2|30953|9
1733132890000|2024-12-02 09:48:10|31010|30990|30990.3|30970.3|31010|30990|30990.3|30970.3|4
1733132900000|2024-12-02 09:48:20|30985.3|30965.3|30984.7|30964.7|30992.2|30965.3|30982.2|30952.2|14
1733132910000|2024-12-02 09:48:30|30985|30965|31002.2|30982.2|31009.7|30984.7|30985|30965|3
1733132920000|2024-12-02 09:48:40|30994.7|30974.7|30986|30946|30994.7|30974.7|30984.7|30946|26
1733132930000|2024-12-02 09:48:50|30985|30945|30967.2|30947.2|30985|30948.5|30966.4|30945|3
1733132940000|2024-12-02 09:49:00|30966.8|30946.8|30967.2|30947.2|30969.3|30949.3|30965|30945|8
1733132950000|2024-12-02 09:49:10|30965|30945|30910.3|30890.3|30965|30945|30908.5|30888.5|12
1733132960000|2024-12-02 09:49:20|30906|30886|30908.2|30888.2|30913.5|30890.7|30899.2|30873.5|17
1733132970000|2024-12-02 09:49:30|30906|30886|30935.3|30915.3|30941.8|30915.3|30901.7|30881.7|49
1733132980000|2024-12-02 09:49:40|30931.4|30891.4|30921|30901|30931.4|30901|30916|30888.5|4
1733132990000|2024-12-02 09:49:50|30918.5|30898.5|30916|30896|30918.5|30898.5|30916|30896|5
1733133000000|2024-12-02 09:50:00|30913.9|30893.9|30913.5|30893.5|30914.2|30894.2|30913.5|30893.5|23
1733133010000|2024-12-02 09:50:10|||||||||9
1733133020000|2024-12-02 09:50:20|||||||||6
1733133030000|2024-12-02 09:50:30|30913.2|30893.2|30928.5|30888.5|30928.5|30893.2|30896|30872.5|12
1733133040000|2024-12-02 09:50:40|30928.2|30888.2|30913.5|30893.5|30928.2|30896|30913.5|30888.2|1
1733133050000|2024-12-02 09:50:50|30913.2|30893.2|30901.7|30881.7|30918.9|30893.2|30901.7|30874.2|1
1733133060000|2024-12-02 09:51:00|30901.4|30881.4|30898.2|30878.2|30901.4|30881.4|30898.2|30878.2|5
1733133070000|2024-12-02 09:51:10|30898.9|30878.9|30905.3|30885.3|30908.9|30888.9|30898.9|30878.9|5
1733133080000|2024-12-02 09:51:20|30903.2|30883.2|30901|30881|30906|30886|30901|30881|3
1733133090000|2024-12-02 09:51:30|30898.5|30878.5|30900.3|30880.3|30900.3|30880.3|30896|30876|9
1733133100000|2024-12-02 09:51:40|30901|30881|30857.7|30837.7|30908.5|30881|30857.7|30829.9|32
1733133110000|2024-12-02 09:51:50|30855.6|30835.6|30878.5|30838.5|30878.5|30838.5|30852.7|30831.7|4
1733133120000|2024-12-02 09:52:00|30866|30846|30873.5|30853.5|30878.5|30853.5|30866|30838.5|12
1733133130000|2024-12-02 09:52:10|30873.9|30853.9|30863.2|30843.2|30873.9|30853.9|30863.2|30843.2|10
1733133140000|2024-12-02 09:52:20|30862.5|30842.5|30833.9|30813.9|30862.5|30842.5|30833.9|30813.9|10
1733133150000|2024-12-02 09:52:30|30825.2|30805.2|30838.5|30798.5|30838.5|30811.4|30825.2|30798.5|14
1733133160000|2024-12-02 09:52:40|30826.4|30806.4|30821|30801|30826.4|30806.4|30817|30797|19
1733133170000|2024-12-02 09:52:50|30834.3|30814.3|30872.5|30832.5|30872.5|30832.5|30834.3|30814.3|16
1733133180000|2024-12-02 09:53:00|30873.2|30833.2|30858.2|30838.2|30880.7|30855|30858.2|30833.2|5
1733133190000|2024-12-02 09:53:10|30853.9|30833.9|30849.2|30809.2|30856|30836|30841.4|30809.2|8
1733133200000|2024-12-02 09:53:20|30841.4|30821.4|30841|30821|30841.4|30821.4|30841|30821|2
1733133210000|2024-12-02 09:53:30|30847.5|30827.5|30875.3|30855.3|30883.2|30855.3|30847.5|30827.5|25
1733133220000|2024-12-02 09:53:40|30875|30855|30855.3|30835.3|30878.5|30855|30855.3|30828.5|10
1733133230000|2024-12-02 09:53:50|30863.2|30823.2|30855.7|30835.7|30863.2|30835.7|30855|30822.8|3
1733133240000|2024-12-02 09:54:00|30850.7|30830.7|30836.4|30796.4|30850.7|30830.7|30826|30793.5|22
1733133250000|2024-12-02 09:54:10|30833.9|30793.9|30851.5|30791.5|30851.5|30806.4|30821.4|30791.5|23
1733133260000|2024-12-02 09:54:20|30833.6|30813.6|30842.2|30802.2|30842.2|30813.6|30833.6|30801.8|2
1733133270000|2024-12-02 09:54:30|30842.8|30802.8|30818.9|30798.9|30842.8|30802.8|30818.9|30793.5|7
1733133280000|2024-12-02 09:54:40|30821|30801|30838.2|30798.2|30838.2|30806|30821|30798.2|15
1733133290000|2024-12-02 09:54:50|30842.5|30802.5|30846.7|30806.7|30857.2|30821.7|30841.4|30802.5|4
1733133300000|2024-12-02 09:55:00|30844.2|30804.2|30828.9|30808.9|30844.2|30811|30823.9|30803.9|30
1733133310000|2024-12-02 09:55:10|30843.9|30803.9|30846|30806|30857.8|30806|30843.9|30797.8|4
1733133320000|2024-12-02 09:55:20|30843.9|30803.9|30821|30801|30843.9|30803.9|30821|30801|9
1733133330000|2024-12-02 09:55:30|30818.5|30798.5|30833.2|30813.2|30838.2|30813.2|30818.5|30798.2|13
1733133340000|2024-12-02 09:55:40|30835.7|30815.7|30856.8|30816.8|30856.8|30822.5|30835.7|30815.7|3
1733133350000|2024-12-02 09:55:50|30857.8|30817.8|30830.3|30810.3|30857.8|30830.3|30825.7|30797.8|4
1733133360000|2024-12-02 09:56:00|30827.8|30807.8|30830.3|30810.3|30832.5|30812.5|30825.3|30805.3|19
1733133370000|2024-12-02 09:56:10|30827.9|30767.9|30795.7|30775.7|30827.9|30785.3|30790.7|30767.9|50
1733133380000|2024-12-02 09:56:20|30795.3|30775.3|30790.3|30770.3|30795.3|30775.3|30790.3|30770.3|4
1733133390000|2024-12-02 09:56:30|30775.7|30755.7|30741|30721|30775.7|30755.7|30741|30721|31
1733133400000|2024-12-02 09:56:40|30738.5|30718.5|30742.2|30702.2|30753.5|30720.3|30721|30688.9|17
1733133410000|2024-12-02 09:56:50|30742.5|30702.5|30768.2|30728.2|30771|30736.4|30734.7|30702.5|5
1733133420000|2024-12-02 09:57:00|30768.5|30728.5|30731.7|30711.7|30768.5|30742.4|30731.7|30704.2|9
1733133430000|2024-12-02 09:57:10|30743.9|30703.9|30753.5|30713.5|30753.5|30716|30736|30703.9|8
1733133440000|2024-12-02 09:57:20|30746|30726|30759.2|30719.2|30759.2|30727|30746|30719.2|3
1733133450000|2024-12-02 09:57:30|30753.9|30733.9|30768.2|30748.2|30768.2|30748.2|30753.9|30733.9|3
1733133460000|2024-12-02 09:57:40|30775.7|30755.7|30798.5|30758.5|30798.5|30766.4|30775.7|30755.7|5
1733133470000|2024-12-02 09:57:50|30798.2|30758.2|30797.8|30737.8|30798.5|30758.5|30797.8|30737.8|17
1733133480000|2024-12-02 09:58:00|30790|30750|30852.3|30812.3|30852.3|30812.3|30785.7|30750|3
1733133490000|2024-12-02 09:58:10|30857.1|30817.1|30882.5|30862.5|30887.8|30862.5|30857.1|30817.1|10
1733133500000|2024-12-02 09:58:20|30882.8|30862.8|30910.7|30870.7|30910.7|30870.7|30882.8|30862.8|4
1733133510000|2024-12-02 09:58:30|30917.1|30877.1|30915.3|30895.3|30922.8|30895.3|30915|30877.1|8
1733133520000|2024-12-02 09:58:40|30927.8|30887.8|30920|30900|30927.8|30900|30920|30887.8|0
1733133530000|2024-12-02 09:58:50|30932.5|30892.5|30932.8|30892.8|30932.8|30892.8|30932.5|30892.5|2
1733133540000|2024-12-02 09:59:00|30932.5|30912.5|30939.3|30919.3|30946.8|30919.3|30932.5|30906.8|9
1733133550000|2024-12-02 09:59:10|30951.5|30911.5|30977.5|30937.5|30977.5|30940|30951.5|30907.5|8
1733133560000|2024-12-02 09:59:20|30972.5|30952.5|30980|30960|30980|30960|30972.5|30952.5|18
1733133570000|2024-12-02 09:59:30|30995|30955|31013.2|30973.2|31028.2|30984.6|30995|30950|9
1733133580000|2024-12-02 09:59:40|31022.5|30982.5|31071.8|31011.8|31077.5|31032.5|31022.5|30982.5|18
1733133590000|2024-12-02 09:59:50|31059.6|31019.6|31072.1|31012.1|31077.1|31029.6|31059.6|31012.1|9
1733133600000|2024-12-02 10:00:00|31049.6|31009.6|31024.3|31004.3|31057.1|31012.5|31024.3|30997.1|19
1733133610000|2024-12-02 10:00:10|31021.8|31001.8|31032.1|30992.1|31039.3|31001.8|31021.8|30992.1|17
1733133620000|2024-12-02 10:00:20|31027.5|30987.5|30996.7|30956.7|31027.5|30987.5|30996.7|30949.2|7
1733133630000|2024-12-02 10:00:30|31004.5|30944.5|30941|30901|31004.5|30952.4|30940.3|30900.7|15
1733133640000|2024-12-02 10:00:40|30945|30905|30975.3|30935.3|30982.5|30935.3|30945|30905|15
1733133650000|2024-12-02 10:00:50|30980|30940|30999|30939|30999|30940|30980|30932.1|1
1733133660000|2024-12-02 10:01:00|30999.6|30939.6|30987.5|30947.5|31002.1|30947.5|30987.5|30939.6|5
1733133670000|2024-12-02 10:01:10|31006.5|30946.5|31006.5|30946.5|31006.5|30946.5|31006.5|30946.5|1
1733133680000|2024-12-02 10:01:20|31010.8|30950.8|31007.5|30947.5|31011.5|30963.6|30999.3|30947.5|0
1733133690000|2024-12-02 10:01:30|30993.2|30953.2|30983.2|30923.2|30998.8|30953.2|30975.3|30923.2|2
1733133700000|2024-12-02 10:01:40|30982.8|30922.8|30982.8|30922.8|30982.8|30922.8|30982.8|30922.8|0
1733133710000|2024-12-02 10:01:50|30975.3|30935.3|31025.1|30965.1|31025.1|30965.1|30975|30935.3|9
1733133720000|2024-12-02 10:02:00|31017.3|30977.3|31044.3|30984.3|31044.3|30984.3|31017.3|30965.1|1
1733133730000|2024-12-02 10:02:10|31044.6|30984.6|31016.8|30976.8|31044.6|31014.6|31016.8|30976.8|5
1733133740000|2024-12-02 10:02:20|31014.6|30974.6|31009.3|30989.3|31017.1|30989.3|31009.3|30974.6|0
1733133750000|2024-12-02 10:02:30|31009.6|30989.6|31009.6|30989.6|31009.6|30989.6|31009.6|30989.6|0
1733133770000|2024-12-02 10:02:50|30996|30976|30995|30935|30996|30976|30985|30932.8|1
1733133780000|2024-12-02 10:03:00|30992.8|30932.8|30987.1|30927.1|30992.8|30940|30980|30927.1|2
1733133790000|2024-12-02 10:03:10|30975|30935|30987.1|30947.1|30992.8|30950|30970|30927.8|5
1733133800000|2024-12-02 10:03:20|30975|30955|30982.8|30942.8|30982.8|30955|30975|30942.8|3
1733133810000|2024-12-02 10:03:30|30985.3|30945.3|30990|30950|30997.8|30950|30985.3|30937.8|1
1733133820000|2024-12-02 10:03:40|30997.8|30937.8|30968.2|30928.2|30998.2|30950|30968.2|30928.2|1
1733133830000|2024-12-02 10:03:50|30967.8|30927.8|30967.8|30927.8|30967.8|30927.8|30967.8|30927.8|0
1733133840000|2024-12-02 10:04:00|30970|30930|30971|30931|30975.3|30935.3|30970|30930|0
1733133850000|2024-12-02 10:04:10|30975.3|30935.3|30972.8|30932.8|30975.3|30935.3|30972.8|30932.8|2
1733133860000|2024-12-02 10:04:20|30975.3|30935.3|31003.2|30963.2|31010.3|30970.3|30975.3|30935.3|6
1733133870000|2024-12-02 10:04:30|31007.5|30967.5|31007.8|30967.8|31007.8|30967.8|31007.5|30967.5|0
1733133880000|2024-12-02 10:04:40|31007.5|30967.5|31005.3|30985.3|31012.8|30985.3|31005.3|30965.3|7
1733133900000|2024-12-02 10:05:00|31000.3|30980.3|31007.8|30967.8|31008.2|30980.3|31000.3|30967.8|5
1733133910000|2024-12-02 10:05:10|30995.7|30975.7|31007.8|30967.8|31007.8|30975.7|30995.7|30967.8|3
1733133920000|2024-12-02 10:05:20|31003.2|30963.2|31003.2|30963.2|31003.2|30963.2|31003.2|30963.2|0
1733133930000|2024-12-02 10:05:30|31002.8|30962.8|31003.2|30963.2|31003.2|30963.2|31002.8|30962.8|3
1733133940000|2024-12-02 10:05:40|31008.2|30968.2|31008.2|30968.2|31008.2|30968.2|31008.2|30968.2|1
1733133960000|2024-12-02 10:06:00|31000.3|30980.3|31028.2|30988.2|31028.2|30996|31000.3|30980.3|13
1733133970000|2024-12-02 10:06:10|31023.2|31003.2|31023.5|31003.5|31023.5|31003.5|31023.2|31003.2|1
1733133990000|2024-12-02 10:06:30|31030.7|30970.7|31013.2|30973.2|31030.7|30973.2|31012|30970.7|5
1733134000000|2024-12-02 10:06:40|31001|30981|31012.5|30992.5|31016|30992.5|31000.7|30976|5
1733134010000|2024-12-02 10:06:50|31026.8|30986.8|31017.5|30977.5|31026.8|30986.8|31015.3|30975.3|5
1733134020000|2024-12-02 10:07:00|31010|30990|31039.3|30979.3|31039.3|30990.3|31010|30977.8|3
1733134030000|2024-12-02 10:07:10|31034.3|30994.3|31055.8|31015.8|31055.8|31019.3|31029.3|30994.3|4
1733134040000|2024-12-02 10:07:20|31056.8|31016.8|31014.6|30974.6|31057.1|31020.3|31014.6|30974.6|2
1733134050000|2024-12-02 10:07:30|31022.1|30962.1|30995.7|30975.7|31022.5|30975.7|30995.3|30962.1|4
1733134060000|2024-12-02 10:07:40|30995.3|30975.3|30993.2|30973.2|30995.3|30975.3|30993.2|30973.2|9
1733134070000|2024-12-02 10:07:50|30990.7|30970.7|30990.7|30970.7|30990.7|30970.7|30990.7|30970.7|0
1733134080000|2024-12-02 10:08:00|30988.2|30968.2|30992.8|30972.8|30992.8|30972.8|30988.2|30968.2|2
1733134090000|2024-12-02 10:08:10|30993.2|30973.2|30993.2|30973.2|30993.2|30973.2|30993.2|30973.2|0
1733134100000|2024-12-02 10:08:20|30995.7|30975.7|30995.7|30975.7|30995.7|30975.7|30995.7|30975.7|2
1733134110000|2024-12-02 10:08:30|30998.5|30958.5|30996.3|30956.3|30998.5|30958.5|30996.3|30956.3|18
1733134120000|2024-12-02 10:08:40|30991|30951|30991|30951|30991|30951|30991|30951|0
1733134140000|2024-12-02 10:09:00|30998.5|30938.5|30998.5|30938.5|30998.5|30938.5|30998.5|30938.5|0
1733134160000|2024-12-02 10:09:20|30986.3|30946.3|30983.5|30943.5|30986.3|30946.3|30983.5|30943.5|0
1733134180000|2024-12-02 10:09:40|30981|30941|30978.5|30938.5|30981|30941|30978.5|30938.5|0
1733134190000|2024-12-02 10:09:50|30973.5|30933.5|30951.7|30931.7|30973.5|30940.7|30951.7|30931.7|1
1733134200000|2024-12-02 10:10:00|30951|30931|30946|30906|30951|30931|30946|30906|0
1733134210000|2024-12-02 10:10:10|30941.3|30901.3|30943.5|30903.5|30943.5|30903.5|30941.3|30901.3|0
1733134220000|2024-12-02 10:10:20|30941.3|30901.3|30941.3|30901.3|30941.3|30901.3|30941.3|30901.3|0
1733134230000|2024-12-02 10:10:30|30943.5|30903.5|30943.5|30903.5|30943.5|30903.5|30941.3|30901.3|0
1733134240000|2024-12-02 10:10:40|30941.3|30901.3|30926.3|30906.3|30941.3|30906.3|30926.3|30901|3
1733134250000|2024-12-02 10:10:50|30927|30907|30953.8|30893.8|30953.8|30907|30927|30893.8|12
1733134260000|2024-12-02 10:11:00|30956|30896|30945.7|30905.7|30957.5|30905.7|30945.7|30893.5|2
1733134270000|2024-12-02 10:11:10|30946|30906|30916.6|30896.6|30946|30906|30916.6|30896.6|1
1733134280000|2024-12-02 10:11:20|30902.4|30882.4|30879.5|30839.5|30902.4|30882.4|30879.5|30836|2
1733134290000|2024-12-02 10:11:30|30878.5|30838.5|30866|30846|30878.5|30846|30866|30838.5|3
1733134300000|2024-12-02 10:11:40|30865.6|30845.6|30878.5|30838.5|30878.5|30846|30865.6|30837.8|1
1733134310000|2024-12-02 10:11:50|30865.6|30845.6|30871|30851|30871|30851|30865.6|30845.6|2
1733134330000|2024-12-02 10:12:10|30884.3|30864.3|30925|30865|30927.5|30879.6|30884.3|30864.3|6
1733134340000|2024-12-02 10:12:20|30928.8|30868.8|30921|30881|30928.8|30881|30921|30868.5|1
1733134350000|2024-12-02 10:12:30|30945.6|30925.6|30943.5|30923.5|30945.6|30925.6|30941.3|30921.3|2
1733134360000|2024-12-02 10:12:40|30938.8|30918.8|30938.8|30918.8|30938.8|30918.8|30938.8|30918.8|2
1733134380000|2024-12-02 10:13:00|30936.7|30916.7|30939.5|30899.5|30939.5|30916.7|30936.7|30899.5|1
1733134390000|2024-12-02 10:13:10|30939.2|30899.2|30988.8|30928.8|31004.3|30944.3|30926.7|30899.2|24
1733134400000|2024-12-02 10:13:20|30958.5|30938.5|30951|30911|30961|30938.5|30945.6|30911|1
1733134410000|2024-12-02 10:13:30|30985.1|30925.1|30985.3|30945.3|30987.5|30947.5|30985.1|30925.1|1
1733134420000|2024-12-02 10:13:40|30986|30946|30988.5|30928.5|30988.5|30946|30986|30928.5|2
1733134430000|2024-12-02 10:13:50|30986.3|30926.3|30969.2|30909.2|30986.3|30928.5|30963.5|30909.2|0
1733134440000|2024-12-02 10:14:00|30968.5|30908.5|30943.1|30903.1|30968.5|30911.7|30943.1|30903.1|0
1733134450000|2024-12-02 10:14:10|30935.6|30895.6|30938.8|30878.8|30941|30895.6|30935.6|30878.8|0
1733134460000|2024-12-02 10:14:20|30936.7|30876.7|30910.6|30870.6|30936.7|30876.7|30910.6|30870.6|2
1733134470000|2024-12-02 10:14:30|30906.3|30866.3|30906|30866|30906.3|30866.3|30906|30866|0
1733134500000|2024-12-02 10:15:00|30905.6|30865.6|30901|30861|30905.6|30865.6|30901|30861|1
1733134510000|2024-12-02 10:15:10|30896|30856|30891|30871|30896|30873.5|30890.6|30856|2
1733134520000|2024-12-02 10:15:20|30901|30861|30903.1|30863.1|30903.1|30863.1|30901|30861|0
1733134530000|2024-12-02 10:15:30|30908.5|30848.5|30908.5|30848.5|30910.6|30860.6|30900.6|30848.5|1
1733134540000|2024-12-02 10:15:40|30903.8|30843.8|30903.1|30843.1|30903.8|30843.8|30903.1|30843.1|0
1733134550000|2024-12-02 10:15:50|30895.6|30855.6|30895.6|30855.6|30895.6|30855.6|30895.6|30855.6|0
1733134560000|2024-12-02 10:16:00|30898.1|30858.1|30895.6|30855.6|30898.1|30858.1|30895.6|30855.6|0
1733134570000|2024-12-02 10:16:10|30898.1|30858.1|30895.6|30855.6|30898.1|30873.1|30892.5|30855.6|2
1733134580000|2024-12-02 10:16:20|30898.1|30858.1|30908.1|30888.1|30908.1|30888.1|30893.1|30858.1|7
1733134590000|2024-12-02 10:16:30|30912.5|30892.5|30925.6|30905.6|30933.5|30905.6|30912.5|30890.6|0
1733134600000|2024-12-02 10:16:40|30958.1|30898.1|30937.8|30897.8|30958.1|30898.1|30935.6|30888.5|2
1733134610000|2024-12-02 10:16:50|30935.6|30895.6|30927.8|30887.8|30938.1|30898.1|30925.6|30873.1|1
1733134620000|2024-12-02 10:17:00|30928.1|30888.1|30928.1|30888.1|30928.1|30888.1|30928.1|30888.1|0
1733134640000|2024-12-02 10:17:20|30916|30896|30927.8|30887.8|30927.8|30896|30916|30887.8|0
1733134650000|2024-12-02 10:17:30|30928.1|30888.1|30920.6|30880.6|30928.5|30888.1|30920.6|30868.5|1
1733134660000|2024-12-02 10:17:40|30920.3|30860.3|30906|30846|30920.3|30860.3|30906|30846|3
1733134670000|2024-12-02 10:17:50|30891|30851|30880.6|30860.6|30893.1|30865.3|30880.6|30851|0
1733134690000|2024-12-02 10:18:10|30883.1|30863.1|30883.1|30863.1|30883.1|30863.1|30883.1|30863.1|0
1733134700000|2024-12-02 10:18:20|30890|30870|30894.2|30874.2|30894.2|30874.2|30890|30870|5
1733134720000|2024-12-02 10:18:40|30917.1|30877.1|30942.5|30882.5|30942.5|30890.3|30917.1|30877.1|0
1733134730000|2024-12-02 10:18:50|30935.3|30895.3|30942.8|30902.8|30948.1|30902.8|30935.3|30888.1|0
1733134740000|2024-12-02 10:19:00|30947.8|30907.8|30972.5|30912.5|30972.5|30915.3|30947.8|30903.1|1
1733134750000|2024-12-02 10:19:10|30958.1|30918.1|30958.1|30918.1|30958.1|30918.1|30958.1|30918.1|1
1733134770000|2024-12-02 10:19:30|||||||||3
1733134780000|2024-12-02 10:19:40|30957.8|30917.8|30957.8|30917.8|30957.8|30917.8|30955.6|30915.6|0
1733134800000|2024-12-02 10:20:00|30950.3|30930.3|30967.8|30927.8|30967.8|30933.5|30950.3|30927.8|1
1733134810000|2024-12-02 10:20:10|30977.8|30937.8|30977.8|30937.8|30977.8|30937.8|30977.8|30937.8|1
1733134820000|2024-12-02 10:20:20|30970|30950|31023.8|30963.8|31023.8|30963.8|30970|30937.8|4
1733134830000|2024-12-02 10:20:30|31026.2|30966.2|31005.3|30965.3|31035.6|30995.6|31005.3|30965.3|44
1733134840000|2024-12-02 10:20:40|31007.8|30967.8|31007.8|30967.8|31007.8|30975.3|30995.3|30967.5|8
1733134850000|2024-12-02 10:20:50|31000|30980|31002.5|30982.5|31002.5|30982.5|31000|30980|1
1733134860000|2024-12-02 10:21:00|31002.8|30982.8|31002.8|30982.8|31002.8|30982.8|31002.8|30982.8|0
1733134880000|2024-12-02 10:21:20|31032.8|30972.8|31032.8|30972.8|31032.8|30972.8|31032.8|30972.8|1
1733134890000|2024-12-02 10:21:30|31028.1|30968.1|31018.8|30958.8|31028.1|30968.1|31018.8|30958.8|14
1733134900000|2024-12-02 10:21:40|31010.3|30950.3|31045.6|30985.6|31045.6|30985.6|31005.3|30950.3|4
1733134910000|2024-12-02 10:21:50|31039.9|30999.9|31039.9|30999.9|31039.9|30999.9|31039.9|30999.9|0
1733134920000|2024-12-02 10:22:00|31037.8|30997.8|31064.9|31024.9|31064.9|31024.9|31037.4|30997.4|0
1733134930000|2024-12-02 10:22:10|31065.3|31025.3|31065.3|31025.3|31065.3|31025.3|31065.3|31025.3|0
1733134940000|2024-12-02 10:22:20|31070.3|31030.3|31071.8|31011.8|31071.8|31030.3|31045.3|31011.8|11
1733134950000|2024-12-02 10:22:30|31072.4|31012.4|31041.3|30981.3|31072.4|31046.4|31041.3|30981.3|13
1733134960000|2024-12-02 10:22:40|31015.3|30975.3|31014.3|30974.3|31015.3|30975.3|31014.3|30974.3|0
1733134970000|2024-12-02 10:22:50|31013.9|30973.9|31012.1|30952.1|31013.9|30973.9|31004.9|30952.1|1
1733134980000|2024-12-02 10:23:00|31011.8|30951.8|31002.1|30962.1|31011.8|30964.3|30999.6|30951.8|1
1733134990000|2024-12-02 10:23:10|30994.3|30974.3|30994.3|30974.3|30994.3|30974.3|30994.3|30974.3|3
1733135000000|2024-12-02 10:23:20|31021.9|30981.9|31039.4|30979.4|31039.4|30981.9|31021.9|30975.1|1
1733135010000|2024-12-02 10:23:30|31041.4|30981.4|31073|31013|31073|31024.4|31041.4|30981.4|1
1733135020000|2024-12-02 10:23:40|31067.6|31027.6|31064.3|31044.3|31071.8|31044.3|31063.9|31027.6|2
1733135040000|2024-12-02 10:24:00|31072.1|31032.1|31061.4|31001.4|31072.1|31032.1|31061.4|31001.4|5
1733135060000|2024-12-02 10:24:20|31049.3|31009.3|31052.6|31012.6|31060.4|31012.6|31043.9|30991.8|2
1733135070000|2024-12-02 10:24:30|31064.7|31004.7|31058.2|31018.2|31064.7|31018.2|31058.2|31004.7|0
1733135080000|2024-12-02 10:24:40|31056.4|31016.4|31056.8|31016.8|31056.8|31016.8|31056.4|31016.4|0
1733135090000|2024-12-02 10:24:50|31054.3|31014.3|31051.8|31011.8|31054.3|31014.3|31051.8|31011.8|0
1733135100000|2024-12-02 10:25:00|31039.3|31019.3|31038.2|31018.2|31039.3|31019.3|31038.2|31018.2|0
1733135110000|2024-12-02 10:25:10|31031.8|31011.8|31071.8|31011.8|31071.8|31024.3|31029.3|31009.3|5
1733135120000|2024-12-02 10:25:20|31072.1|31012.1|31057.4|30997.4|31072.1|31019.3|31049.9|30997.4|3
1733135130000|2024-12-02 10:25:30|31057.1|30997.1|31057.1|30997.1|31057.1|30997.1|31057.1|30997.1|0
1733135140000|2024-12-02 10:25:40|31044.6|31004.6|31062.4|31002.4|31064.6|31004.6|31044.6|31002.4|6
1733135150000|2024-12-02 10:25:50|31054.6|31014.6|31067.1|31007.1|31067.1|31014.9|31054.6|31007.1|0
1733135160000|2024-12-02 10:26:00|31063.9|31023.9|31063.9|31023.9|31063.9|31023.9|31063.9|31023.9|0
1733135190000|2024-12-02 10:26:30|31068.6|31028.6|31068.6|31028.6|31068.6|31028.6|31068.6|31028.6|2
1733135200000|2024-12-02 10:26:40|31080.7|31020.7|31080.7|31020.7|31080.7|31020.7|31080.7|31020.7|0
1733135210000|2024-12-02 10:26:50|31068.9|31028.9|31073.9|31033.9|31073.9|31033.9|31068.9|31028.9|7
1733135220000|2024-12-02 10:27:00|31073.6|31033.6|31071.4|31031.4|31073.6|31033.6|31071.4|31031.4|1
1733135230000|2024-12-02 10:27:10|31070.4|31030.4|31073.9|31013.9|31073.9|31030.4|31070.4|31013.9|1
1733135240000|2024-12-02 10:27:20|31069.3|31009.3|31049.3|31009.3|31069.3|31014.9|31049.3|31002.8|1
1733135250000|2024-12-02 10:27:30|31057.1|30997.1|31046.4|30986.4|31057.1|30997.1|31046.4|30986.4|1
1733135260000|2024-12-02 10:27:40|31048.9|30988.9|31029.3|30969.3|31048.9|30988.9|31029.3|30969.3|1
1733135270000|2024-12-02 10:27:50|31024.9|30964.9|31004.6|30964.6|31024.9|30964.9|30999.6|30959.6|0
1733135280000|2024-12-02 10:28:00|31000.3|30960.3|31004.6|30964.6|31004.6|30964.6|30999.6|30959.6|1
1733135290000|2024-12-02 10:28:10|30999.6|30979.6|30999.6|30979.6|30999.6|30979.6|30999.6|30979.6|0
1733135300000|2024-12-02 10:28:20|30997.1|30977.1|30997.1|30977.1|30997.1|30977.1|30997.1|30977.1|3
1733135310000|2024-12-02 10:28:30|||||||||2
1733135340000|2024-12-02 10:29:00|31002.1|30962.1|30984.6|30964.6|31002.1|30964.6|30984.6|30956.8|7
1733135350000|2024-12-02 10:29:10|30985.3|30965.3|30989.6|30969.6|30989.6|30969.6|30985.3|30965.3|3
1733135360000|2024-12-02 10:29:20|30994.6|30974.6|30999.6|30979.6|30999.6|30979.6|30994.6|30974.6|0
1733135370000|2024-12-02 10:29:30|31007.1|30967.1|30999.6|30979.6|31007.1|30979.6|30999.3|30967.1|0
1733135380000|2024-12-02 10:29:40|31007.1|30967.1|30999.6|30979.6|31007.1|30979.6|30999.3|30967.1|0
1733135400000|2024-12-02 10:30:00|31002.1|30982.1|31002.1|30982.1|31002.1|30982.1|31002.1|30982.1|0
1733135410000|2024-12-02 10:30:10|31004.3|30984.3|31004.6|30984.6|31004.6|30984.6|31004.3|30984.3|0
1733135430000|2024-12-02 10:30:30|31006.8|30986.8|31006.8|30986.8|31006.8|30986.8|31006.8|30986.8|0
1733135440000|2024-12-02 10:30:40|31007.1|30987.1|30983.9|30923.9|31010.3|30987.1|30974.6|30923.9|3
1733135450000|2024-12-02 10:30:50|30967.1|30927.1|30957.4|30937.4|30967.1|30937.4|30954.9|30927.1|1
1733135460000|2024-12-02 10:31:00|30971.8|30931.8|30971.8|30931.8|30971.8|30931.8|30971.8|30931.8|0
1733135470000|2024-12-02 10:31:10|30972.1|30932.1|30972.1|30932.1|30972.1|30932.1|30972.1|30932.1|0
1733135490000|2024-12-02 10:31:30|30969.9|30929.9|30967.4|30927.4|30969.9|30929.9|30967.4|30927.4|0
1733135520000|2024-12-02 10:32:00|30953.1|30933.1|30953.1|30933.1|30953.1|30933.1|30953.1|30933.1|0
1733135530000|2024-12-02 10:32:10|30958.9|30938.9|30954.9|30934.9|30958.9|30938.9|30954.9|30934.9|3
1733135560000|2024-12-02 10:32:40|30971.4|30931.4|30966.4|30946.4|30971.4|30946.4|30963.9|30931.4|2
1733135590000|2024-12-02 10:33:10|30967.1|30947.1|30967.1|30947.1|30967.1|30947.1|30967.1|30947.1|0
1733135600000|2024-12-02 10:33:20|30969.2|30949.2|30971.7|30951.7|30971.7|30951.7|30969.2|30949.2|0
1733135610000|2024-12-02 10:33:30|30972.1|30952.1|30972.1|30952.1|30972.1|30952.1|30972.1|30952.1|0
1733135630000|2024-12-02 10:33:50|30974.2|30954.2|30977.1|30957.1|30977.1|30957.1|30974.2|30954.2|0
1733135640000|2024-12-02 10:34:00|30985.7|30965.7|30989.2|30969.2|30989.2|30969.2|30985.7|30965.7|2
1733135650000|2024-12-02 10:34:10|30997.1|30957.1|30977.8|30937.8|30997.1|30957.1|30977.8|30937.8|5
1733135660000|2024-12-02 10:34:20|30982.1|30942.1|30977.1|30957.1|30982.1|30957.1|30974.6|30942.1|2
1733135670000|2024-12-02 10:34:30|30979.6|30959.6|30984.6|30944.6|30984.6|30959.6|30979.6|30944.6|0
1733135680000|2024-12-02 10:34:40|30984.9|30944.9|30984.9|30944.9|30984.9|30944.9|30984.9|30944.9|1
1733135700000|2024-12-02 10:35:00|30985.3|30945.3|30987.4|30947.4|30987.4|30947.4|30985.3|30945.3|0
1733135710000|2024-12-02 10:35:10|30987.1|30947.1|30987.1|30947.1|30987.1|30947.1|30987.1|30947.1|0
1733135720000|2024-12-02 10:35:20|30984.9|30944.9|30982.1|30942.1|30984.9|30944.9|30982.1|30942.1|1
1733135740000|2024-12-02 10:35:40|30977.4|30937.4|30977.4|30937.4|30977.4|30937.4|30977.4|30937.4|0
1733135760000|2024-12-02 10:36:00|30981.7|30941.7|30981.7|30941.7|30981.7|30941.7|30981.7|30941.7|0
1733135770000|2024-12-02 10:36:10|30982.1|30942.1|30982.1|30942.1|30982.1|30942.1|30982.1|30942.1|0
1733135780000|2024-12-02 10:36:20|30977.8|30937.8|30982.1|30942.1|30982.1|30942.1|30977.1|30937.1|0
1733135790000|2024-12-02 10:36:30|30969.6|30949.6|30969.6|30949.6|30969.6|30949.6|30969.6|30949.6|0
1733135820000|2024-12-02 10:37:00|30969.9|30949.9|31007.1|30947.1|31007.1|30957.4|30969.9|30942.1|2
1733135830000|2024-12-02 10:37:10|30999.2|30967.1|30999.2|30979.2|31007.4|30979.6|30999.2|30967.1|0
1733135840000|2024-12-02 10:37:20|30997.4|30977.4|30999.9|30979.9|30999.9|30979.9|30997.4|30977.4|0
1733135850000|2024-12-02 10:37:30|30997.4|30977.4|31007.1|30967.1|31007.1|30977.4|30994.9|30967.1|0
1733135860000|2024-12-02 10:37:40|31007.4|30967.4|31003.1|30963.1|31007.4|30967.4|31003.1|30963.1|3
1733135880000|2024-12-02 10:38:00|31002.4|30962.4|31002.4|30962.4|31002.4|30962.4|31002.4|30962.4|0
1733135890000|2024-12-02 10:38:10|31001.7|30961.7|31001.7|30961.7|31001.7|30961.7|31001.7|30961.7|0
1733135910000|2024-12-02 10:38:30|31003.9|30963.9|31012.1|30972.1|31012.1|30979.9|30999.9|30963.9|1
1733135920000|2024-12-02 10:38:40|31014.2|30974.2|31014.6|30974.6|31014.6|30974.6|31014.2|30974.2|0
1733135930000|2024-12-02 10:38:50|31014.2|30974.2|31004.6|30964.6|31014.2|30974.2|31004.6|30964.6|5
1733135940000|2024-12-02 10:39:00|30975.3|30955.3|30975.3|30955.3|30975.3|30955.3|30975.3|30955.3|5
1733135950000|2024-12-02 10:39:10|30974.9|30954.9|30987.4|30947.4|30987.4|30954.9|30974.9|30947.4|1
1733135970000|2024-12-02 10:39:30|30989.9|30949.9|30989.9|30949.9|30989.9|30949.9|30987.4|30947.4|0
1733135980000|2024-12-02 10:39:40|30987.4|30947.4|30987.4|30947.4|30987.4|30947.4|30987.4|30947.4|1
1733136000000|2024-12-02 10:40:00|30989.6|30949.6|30992.1|30952.1|30992.1|30952.1|30989.6|30949.6|0
1733136010000|2024-12-02 10:40:10|30979.6|30959.6|30969.6|30929.6|30979.6|30959.6|30969.6|30929.6|14
1733136020000|2024-12-02 10:40:20|30964.9|30924.9|30967.1|30927.1|30967.1|30927.1|30964.9|30924.9|5
1733136030000|2024-12-02 10:40:30|||||||||1
1733136040000|2024-12-02 10:40:40|30959.2|30939.2|30963.9|30943.9|30963.9|30943.9|30959.2|30939.2|2
1733136050000|2024-12-02 10:40:50|30964.2|30944.2|30963.9|30943.9|30964.2|30944.2|30961.7|30941.7|1
1733136060000|2024-12-02 10:41:00|30964.6|30944.6|30952.1|30892.1|30967.4|30944.6|30944.6|30892.1|7
1733136070000|2024-12-02 10:41:10|30939.9|30899.9|30937.1|30897.1|30939.9|30899.9|30937.1|30897.1|0
1733136090000|2024-12-02 10:41:30|30934.9|30894.9|30957.1|30917.1|30957.4|30917.4|30934.9|30894.9|4
1733136100000|2024-12-02 10:41:40|30954.6|30914.6|30954.6|30914.6|30954.6|30914.6|30954.6|30914.6|2
1733136120000|2024-12-02 10:42:00|30943.8|30903.8|30919.6|30899.6|30943.8|30903.8|30919.6|30899.6|1
1733136130000|2024-12-02 10:42:10|30912.1|30892.1|30904.6|30884.6|30912.1|30892.1|30904.6|30884.6|1
1733136150000|2024-12-02 10:42:30|30902.4|30882.4|30892.4|30872.4|30902.4|30882.4|30892.4|30872.4|0
1733136160000|2024-12-02 10:42:40|30891.7|30871.7|30897.4|30857.4|30897.4|30871.7|30889.6|30857.4|1
1733136170000|2024-12-02 10:42:50|30884.6|30864.6|30877.8|30857.8|30884.6|30864.6|30877.8|30857.8|1
1733136200000|2024-12-02 10:43:20|30875|30855|30864.2|30844.2|30875|30855|30859.6|30839.6|15
1733136210000|2024-12-02 10:43:30|30864.9|30844.9|30896.4|30836.4|30896.4|30849.2|30864.9|30836.4|1
1733136220000|2024-12-02 10:43:40|30898.8|30838.8|30909.2|30889.2|30917.4|30889.6|30898.8|30838.8|12
1733136230000|2024-12-02 10:43:50|30905.3|30885.3|30897.1|30877.1|30917.1|30885.3|30897.1|30876.7|11
1733136250000|2024-12-02 10:44:10|30886.3|30866.3|30878.8|30838.8|30886.3|30866.3|30878.8|30838.8|1
1733136260000|2024-12-02 10:44:20|30877.4|30837.4|30874.6|30814.6|30884.6|30844.6|30864.6|30814.6|16
1733136270000|2024-12-02 10:44:30|||||||||3
1733136280000|2024-12-02 10:44:40|30877.1|30817.1|30877.1|30817.1|30877.1|30817.1|30877.1|30817.1|0
1733136290000|2024-12-02 10:44:50|30862.8|30822.8|30854.9|30834.9|30862.8|30834.9|30854.9|30822.8|0
1733136300000|2024-12-02 10:45:00|30855.3|30835.3|30855.3|30835.3|30863.1|30835.3|30855.3|30823.1|0
1733136310000|2024-12-02 10:45:10|30854.6|30834.6|30854.6|30834.6|30854.6|30834.6|30854.6|30834.6|0
1733136320000|2024-12-02 10:45:20|30852.4|30832.4|30852.1|30832.1|30852.4|30832.4|30852.1|30832.1|0
1733136330000|2024-12-02 10:45:30|30869.6|30829.6|30871.7|30831.7|30871.7|30831.7|30869.6|30829.6|7
1733136340000|2024-12-02 10:45:40|30872.1|30832.1|30871|30851|30872.1|30851|30871|30832.1|13
1733136350000|2024-12-02 10:45:50|30876.7|30836.7|30874.2|30834.2|30876.7|30836.7|30874.2|30834.2|1
1733136360000|2024-12-02 10:46:00|30873.9|30833.9|30871.7|30831.7|30874.2|30848.5|30863.9|30831.7|2
1733136370000|2024-12-02 10:46:10|30864.2|30844.2|30866.7|30826.7|30874.2|30844.2|30859.2|30826.7|0
1733136390000|2024-12-02 10:46:30|30861|30841|30878.2|30838.2|30878.2|30841|30861|30836|1
1733136400000|2024-12-02 10:46:40|30876|30836|30876|30836|30876|30836|30876|30836|0
1733136410000|2024-12-02 10:46:50|30868.2|30848.2|30868.9|30848.9|30868.9|30848.9|30868.2|30848.2|1
1733136420000|2024-12-02 10:47:00|30869.2|30849.2|30869.2|30849.2|30869.2|30849.2|30869.2|30849.2|0
1733136440000|2024-12-02 10:47:20|30868.9|30848.9|30868.9|30848.9|30868.9|30848.9|30868.9|30848.9|0
1733136480000|2024-12-02 10:48:00|30866.7|30846.7|30844.2|30824.2|30866.7|30846.7|30844.2|30824.2|8
1733136490000|2024-12-02 10:48:10|30844.6|30824.6|30844.6|30824.6|30844.6|30824.6|30844.6|30824.6|0
1733136510000|2024-12-02 10:48:30|30844.2|30824.2|30844.2|30824.2|30844.2|30824.2|30844.2|30824.2|0
1733136520000|2024-12-02 10:48:40|30856.4|30816.4|30873.5|30833.5|30873.5|30833.5|30856.4|30816.4|1
1733136540000|2024-12-02 10:49:00|30877.9|30837.9|30879.2|30839.2|30879.2|30839.2|30877.9|30837.9|0
1733136560000|2024-12-02 10:49:20|30891.4|30831.4|30889.2|30849.2|30891.4|30849.2|30886.7|30831.4|0
1733136580000|2024-12-02 10:49:40|30893.5|30853.5|30912.9|30892.9|30920.4|30892.9|30893.5|30853.5|3
1733136590000|2024-12-02 10:49:50|30910.7|30890.7|30910.7|30890.7|30910.7|30890.7|30910.7|30890.7|3
1733136600000|2024-12-02 10:50:00|30899.9|30879.9|30907.1|30847.1|30907.1|30879.9|30899.2|30847.1|1
1733136610000|2024-12-02 10:50:10|30891.7|30851.7|30891.7|30851.7|30891.7|30851.7|30889.6|30849.6|6
1733136630000|2024-12-02 10:50:30|30883.9|30863.9|30916.4|30876.4|30918.2|30879.2|30883.9|30863.9|8
1733136640000|2024-12-02 10:50:40|30920.7|30880.7|30908.5|30888.5|30920.7|30888.5|30908.5|30880.7|1
1733136680000|2024-12-02 10:51:20|30901.7|30881.7|30901.7|30881.7|30901.7|30881.7|30901.7|30881.7|1
1733136690000|2024-12-02 10:51:30|30899.6|30879.6|30899.2|30879.2|30899.6|30879.6|30899.2|30879.2|0
1733136700000|2024-12-02 10:51:40|30906.7|30866.7|30906.7|30866.7|30906.7|30866.7|30906.7|30866.7|0
1733136710000|2024-12-02 10:51:50|30894.6|30874.6|30904.2|30844.2|30904.2|30874.6|30894.2|30844.2|1
1733136720000|2024-12-02 10:52:00|30875.6|30855.6|30875.6|30855.6|30875.6|30855.6|30875.6|30855.6|4
1733136730000|2024-12-02 10:52:10|30874.2|30854.2|30893.9|30853.9|30893.9|30856.4|30874.2|30851|0
1733136750000|2024-12-02 10:52:30|30894.2|30854.2|30899.2|30879.2|30899.2|30879.2|30894.2|30854.2|5
1733136760000|2024-12-02 10:52:40|30900.6|30880.6|30929.2|30909.2|30941.4|30909.2|30900.6|30880|3
1733136770000|2024-12-02 10:52:50|30938.2|30918.2|30943.9|30923.9|30943.9|30923.9|30938.2|30918.2|2
1733136790000|2024-12-02 10:53:10|30949.2|30929.2|30949.2|30929.2|30949.2|30929.2|30949.2|30929.2|1
1733136810000|2024-12-02 10:53:30|30948.9|30928.9|30961|30921|30961|30933.9|30948.9|30921|4
1733136820000|2024-12-02 10:53:40|30961.4|30921.4|30961.7|30921.7|30961.7|30933.9|30949.2|30921.4|0
1733136830000|2024-12-02 10:53:50|30961.4|30921.4|30989.2|30949.2|30991.4|30951.4|30948.9|30921.4|54
1733136840000|2024-12-02 10:54:00|30988.9|30948.9|30993.9|30933.9|30996.4|30948.9|30988.9|30933.9|0
1733136850000|2024-12-02 10:54:10|30992.5|30932.5|30963.9|30943.9|30992.5|30943.9|30963.9|30932.5|2
1733136860000|2024-12-02 10:54:20|30971.4|30931.4|30971.4|30931.4|30971.4|30931.4|30971.4|30931.4|0
1733136870000|2024-12-02 10:54:30|30958.9|30938.9|30961|30921|30961|30938.9|30958.5|30921|2
1733136880000|2024-12-02 10:54:40|30966|30906|30951.7|30911.7|30966|30911.7|30951.7|30906|0
1733136890000|2024-12-02 10:54:50|30938.9|30918.9|30938.9|30918.9|30938.9|30918.9|30938.9|30918.9|0
1733136920000|2024-12-02 10:55:20|30938.5|30918.5|30938.5|30918.5|30938.5|30918.5|30938.5|30918.5|0
1733136930000|2024-12-02 10:55:30|30934.2|30914.2|30934.2|30914.2|30934.2|30914.2|30934.2|30914.2|1
1733136940000|2024-12-02 10:55:40|30933.9|30913.9|30933.9|30913.9|30933.9|30913.9|30933.9|30913.9|0
1733136950000|2024-12-02 10:55:50|30946|30906|30946|30906|30946|30906|30946|30906|0
1733136960000|2024-12-02 10:56:00|30946.4|30906.4|30933.9|30913.9|30946.4|30913.9|30933.9|30906.4|0
1733136970000|2024-12-02 10:56:10|30934.2|30914.2|30933.9|30913.9|30946.4|30914.2|30933.9|30906.4|1
1733136990000|2024-12-02 10:56:30|30931.4|30911.4|30918.9|30898.9|30931.4|30911.4|30914.5|30886.4|2
1733137000000|2024-12-02 10:56:40|30921|30901|30921.4|30901.4|30921.4|30901.4|30921|30901|0
1733137010000|2024-12-02 10:56:50|30919.2|30899.2|30919.2|30899.2|30919.2|30899.2|30919.2|30899.2|1
1733137020000|2024-12-02 10:57:00|30918.9|30898.9|30918.9|30898.9|30918.9|30898.9|30918.9|30898.9|0
1733137040000|2024-12-02 10:57:20|30926.7|30886.7|30919.5|30879.5|30926.7|30893.9|30913.9|30879.5|0
1733137050000|2024-12-02 10:57:30|30919.2|30879.2|30904.2|30884.2|30919.2|30884.2|30904.2|30876.4|1
1733137060000|2024-12-02 10:57:40|30899.9|30879.9|30889.2|30869.2|30901.7|30879.9|30889.2|30861.7|5
1733137070000|2024-12-02 10:57:50|30901.4|30861.4|30901.4|30861.4|30901.4|30861.4|30901.4|30861.4|0
1733137080000|2024-12-02 10:58:00|30901.7|30861.7|30902|30862|30902|30862|30901.7|30861.7|6
1733137090000|2024-12-02 10:58:10|30897|30857|30889.2|30869.2|30897|30869.2|30889.2|30857|5
1733137100000|2024-12-02 10:58:20|30906.7|30866.7|30909.7|30889.7|30909.7|30889.7|30906.7|30866.7|4
1733137110000|2024-12-02 10:58:30|30911.7|30891.7|30924.2|30904.2|30924.2|30904.2|30911.7|30891.7|2
1733137120000|2024-12-02 10:58:40|30922|30902|30921.7|30901.7|30922|30902|30921.7|30901.7|0
1733137130000|2024-12-02 10:58:50|30919.5|30899.5|30918.9|30898.9|30919.5|30899.5|30918.9|30898.9|2
1733137140000|2024-12-02 10:59:00|30921.4|30901.4|30934.2|30914.2|30946.4|30914.2|30921.4|30901.4|3
1733137150000|2024-12-02 10:59:10|30946.7|30906.7|30946.7|30906.7|30946.7|30914.5|30934.5|30906.7|9
1733137170000|2024-12-02 10:59:30|30944.5|30904.5|30929.2|30909.2|30946.4|30909.5|30929.2|30901.7|0
1733137180000|2024-12-02 10:59:40|30950|30910|30950|30910|30950|30910|30950|30910|2
1733137190000|2024-12-02 10:59:50|30951|30911|30951|30911|30951|30911|30951|30911|0
1733137200000|2024-12-02 11:00:00|30951.4|30911.4|30965|30905|30966.7|30939.2|30951.4|30905|5
1733137210000|2024-12-02 11:00:10|30962.5|30902.5|30962.5|30902.5|30962.5|30902.5|30962.5|30902.5|0
1733137220000|2024-12-02 11:00:20|30946|30906|30946|30906|30946|30906|30946|30906|0
1733137230000|2024-12-02 11:00:30|30946.4|30906.4|30942.4|30902.4|30946.7|30913.9|30933.9|30902|0
1733137240000|2024-12-02 11:00:40|30943.9|30903.9|30946.4|30906.4|30946.4|30914.2|30934.2|30903.9|2
1733137250000|2024-12-02 11:00:50|30946.7|30906.7|30946.7|30906.7|30946.7|30906.7|30946.7|30906.7|0
1733137260000|2024-12-02 11:01:00|30947|30907|30947|30907|30947|30907|30947|30907|0
1733137270000|2024-12-02 11:01:10|30939.5|30919.5|30966.7|30926.7|30967|30926.7|30939.5|30907|16
1733137280000|2024-12-02 11:01:20|30968.9|30948.9|30991.4|30971.4|30991.4|30971.4|30968.9|30943.9|15
1733137290000|2024-12-02 11:01:30|30989.2|30969.2|30989.2|30969.2|30989.2|30969.2|30989.2|30969.2|2
1733137300000|2024-12-02 11:01:40|30987|30967|30997.8|30977.8|30997.8|30977.8|30987|30967|9
1733137310000|2024-12-02 11:01:50|31011|30971|30988.5|30968.5|31013.2|30974.5|30988.5|30954.5|10
1733137320000|2024-12-02 11:02:00|30988.9|30968.9|30996.4|30956.4|30996.4|30968.9|30988.9|30954.2|2
1733137330000|2024-12-02 11:02:10|||||||||1
1733137340000|2024-12-02 11:02:20|30983.9|30963.9|30983.9|30963.9|30983.9|30963.9|30983.9|30963.9|0
1733137350000|2024-12-02 11:02:30|30986.7|30926.7|30962|30922|30986.7|30926.7|30962|30922|11
1733137360000|2024-12-02 11:02:40|30961.7|30921.7|30949.9|30929.9|30962|30929.9|30949.9|30921.7|5
1733137370000|2024-12-02 11:02:50|30949.2|30929.2|30957|30917|30957|30929.2|30949.2|30917|3
1733137380000|2024-12-02 11:03:00|30944.9|30924.9|30947|30907|30947|30924.9|30940.6|30905.6|0
1733137390000|2024-12-02 11:03:10|30946.4|30906.4|30944.2|30904.2|30946.4|30906.4|30944.2|30904.2|0
1733137400000|2024-12-02 11:03:20|30944.9|30904.9|30934.5|30914.5|30952.7|30932.7|30934.5|30904.9|6
1733137410000|2024-12-02 11:03:30|30939.9|30899.9|30927.4|30887.4|30939.9|30899.9|30919.5|30887|2
1733137420000|2024-12-02 11:03:40|30911.7|30891.7|30919.5|30879.5|30919.5|30891.7|30911.7|30877.4|1
1733137430000|2024-12-02 11:03:50|30917.7|30877.7|30914.9|30874.9|30917.7|30877.7|30914.9|30874.9|0
1733137440000|2024-12-02 11:04:00|30937|30917|30958.2|30918.2|30958.2|30918.2|30937|30917|9
1733137450000|2024-12-02 11:04:10|30959.9|30919.9|30962|30922|30962|30922|30959.9|30919.9|0
1733137460000|2024-12-02 11:04:20|30954.2|30934.2|30954.2|30934.2|30954.2|30934.2|30954.2|30934.2|0
1733137470000|2024-12-02 11:04:30|30954.5|30934.5|30954.5|30934.5|30954.5|30934.5|30954.5|30934.5|0
1733137480000|2024-12-02 11:04:40|30966.7|30926.7|30972|30932|30972|30932|30966.7|30926.7|2
1733137500000|2024-12-02 11:05:00|30977|30937|30977|30937|30977|30937|30977|30937|0
1733137510000|2024-12-02 11:05:10|30969.2|30949.2|30996|30956|30996|30956|30969.2|30946|5
1733137520000|2024-12-02 11:05:20|31000.3|30960.3|31000.3|30960.3|31000.3|30960.3|31000.3|30960.3|0
1733137530000|2024-12-02 11:05:30|30996|30956|30996|30956|30996|30956|30996|30956|4
1733137550000|2024-12-02 11:05:50|31001.3|30941.3|30981.7|30941.7|31001.3|30941.7|30979.5|30936.7|0
1733137560000|2024-12-02 11:06:00|30979.5|30939.5|30979.5|30939.5|30981.7|30941.7|30979.5|30939.5|0
1733137570000|2024-12-02 11:06:10|30979.2|30939.2|30979.2|30939.2|30979.2|30939.2|30979.2|30939.2|1
1733137580000|2024-12-02 11:06:20|30977|30937|30976.7|30936.7|30977|30937|30976.7|30936.7|0
1733137600000|2024-12-02 11:06:40|30968.8|30948.8|30969.2|30949.2|30969.2|30949.2|30968.8|30948.8|0
1733137610000|2024-12-02 11:06:50|30971.3|30951.3|30973.5|30953.5|30973.5|30953.5|30971.3|30951.3|2
1733137620000|2024-12-02 11:07:00|30979.2|30959.2|30979.5|30959.5|30992|30959.9|30979.2|30952|0
1733137630000|2024-12-02 11:07:10|30991.7|30951.7|30991.7|30951.7|30991.7|30951.7|30991.7|30951.7|0
1733137640000|2024-12-02 11:07:20|30992|30952|31015.6|30955.6|31015.6|30964.2|30984.2|30950.7|15
1733137660000|2024-12-02 11:07:40|31014.9|30954.9|30998.1|30958.1|31014.9|30966.2|30985.6|30954.9|1
1733137670000|2024-12-02 11:07:50|30990.2|30970.2|30983.8|30963.8|30998.1|30970.2|30983.8|30957.7|5
1733137680000|2024-12-02 11:08:00|30991.7|30951.7|30979.2|30959.2|30991.7|30959.2|30979.2|30946.7|0
1733137700000|2024-12-02 11:08:20|30978.8|30958.8|30986.7|30926.7|30986.7|30958.8|30978.8|30926.7|2
1733137720000|2024-12-02 11:08:40|30974.2|30934.2|30971.7|30931.7|30974.2|30934.2|30971.7|30931.7|1
1733137730000|2024-12-02 11:08:50|30974.2|30934.2|30968.5|30948.5|30976.3|30948.5|30968.5|30934.2|0
1733137750000|2024-12-02 11:09:10|30976.3|30936.3|30968.5|30948.5|30976.3|30948.5|30968.5|30936.3|0
1733137760000|2024-12-02 11:09:20|30976.3|30936.3|30968.5|30948.5|30976.3|30948.5|30968.5|30936.3|0
1733137780000|2024-12-02 11:09:40|30968.8|30948.8|30969.2|30949.2|30969.2|30949.2|30968.8|30948.8|0
1733137790000|2024-12-02 11:09:50|30977|30937|30981.7|30941.7|30981.7|30941.7|30977|30937|1
1733137810000|2024-12-02 11:10:10|30969.5|30949.5|30969.5|30949.5|30969.5|30949.5|30969.5|30949.5|0
1733137830000|2024-12-02 11:10:30|30969.2|30949.2|30969.2|30949.2|30969.2|30949.2|30969.2|30949.2|0
1733137840000|2024-12-02 11:10:40|30981.7|30941.7|30981.7|30941.7|30981.7|30941.7|30981.7|30941.7|0
1733137850000|2024-12-02 11:10:50|30969.9|30949.9|30972|30932|30977|30949.9|30969.9|30932|2
1733137860000|2024-12-02 11:11:00|30959.5|30939.5|30959.5|30939.5|30959.5|30939.5|30959.5|30939.5|0
1733137870000|2024-12-02 11:11:10|30972|30932|30964.5|30944.5|30977|30944.5|30964.5|30932|1
1733137900000|2024-12-02 11:11:40|30977|30937|30977|30937|30977|30949.2|30969.2|30937|0
1733137910000|2024-12-02 11:11:50|30969.2|30949.2|30969.2|30949.2|30969.2|30949.2|30969.2|30949.2|0
1733137930000|2024-12-02 11:12:10|30974.9|30934.9|30974.9|30934.9|30974.9|30934.9|30974.9|30934.9|1
1733137940000|2024-12-02 11:12:20|30974.5|30934.5|30981.3|30941.3|30981.3|30949.2|30969.2|30932|1
1733137950000|2024-12-02 11:12:30|30981.7|30941.7|30981.7|30941.7|30981.7|30941.7|30981.7|30941.7|0
1733137990000|2024-12-02 11:13:10|30984.2|30944.2|30986.7|30946.7|30986.7|30954.2|30974.2|30941.7|0
1733138000000|2024-12-02 11:13:20|30984.5|30944.5|30986.7|30946.7|30986.7|30946.7|30984.2|30944.2|0
1733138010000|2024-12-02 11:13:30|30982.4|30942.4|30973.8|30953.8|30984.2|30953.8|30973.8|30942|0
1733138020000|2024-12-02 11:13:40|30974.2|30954.2|30974.2|30954.2|30974.2|30954.2|30974.2|30954.2|0
1733138030000|2024-12-02 11:13:50|30986.7|30946.7|30986.7|30946.7|30986.7|30946.7|30986.7|30946.7|0
1733138050000|2024-12-02 11:14:10|30974.5|30954.5|30974.5|30954.5|30974.5|30954.5|30974.5|30954.5|0
1733138060000|2024-12-02 11:14:20|30986.7|30946.7|30986.7|30946.7|30986.7|30946.7|30986.7|30946.7|0
1733138070000|2024-12-02 11:14:30|30981.7|30941.7|30944.2|30924.2|30981.7|30941.7|30944.2|30924.2|10
1733138080000|2024-12-02 11:14:40|30952|30912|30944.2|30924.2|30952|30924.2|30944.2|30912|4
1733138090000|2024-12-02 11:14:50|30949.2|30929.2|30974.2|30954.2|30974.2|30954.2|30949.2|30929.2|9
1733138100000|2024-12-02 11:15:00|30976.7|30956.7|30976.7|30956.7|30976.7|30956.7|30976.7|30956.7|0
1733138120000|2024-12-02 11:15:20|30977|30957|30992|30952|30992|30957|30977|30952|3
1733138130000|2024-12-02 11:15:30|30994.2|30954.2|30988.5|30968.5|30994.2|30968.5|30988.5|30954.2|1
1733138140000|2024-12-02 11:15:40|30989.2|30969.2|30989.2|30969.2|30989.2|30969.2|30989.2|30969.2|0
1733138150000|2024-12-02 11:15:50|30989.5|30969.5|30989.5|30969.5|30989.5|30969.5|30989.5|30969.5|2
1733138160000|2024-12-02 11:16:00|30987|30967|30987|30967|30987|30967|30987|30967|0
1733138170000|2024-12-02 11:16:10|30995.3|30935.3|30990.6|30930.6|30995.3|30935.3|30990.6|30930.6|9
1733138190000|2024-12-02 11:16:30|30990|30930|30990|30930|30994.3|30934.3|30990|30930|3
1733138200000|2024-12-02 11:16:40|30995|30935|30995|30935|30995|30935|30995|30935|1
1733138220000|2024-12-02 11:17:00|30993.9|30933.9|30964.2|30944.2|30993.9|30944.2|30959.2|30933.9|2
1733138250000|2024-12-02 11:17:30|30962.8|30942.8|30939.9|30919.9|30962.8|30942.8|30939.9|30908.7|10
1733138260000|2024-12-02 11:17:40|30954.9|30914.9|30949.2|30929.2|30954.9|30929.2|30949.2|30914.9|1
1733138270000|2024-12-02 11:17:50|30957.8|30937.8|30959.2|30939.2|30959.2|30939.2|30957.8|30937.8|0
1733138280000|2024-12-02 11:18:00|30961.3|30941.3|30961.3|30941.3|30961.3|30941.3|30961.3|30941.3|0
1733138310000|2024-12-02 11:18:30|30961.7|30941.7|30964.2|30944.2|30972|30946.7|30961.7|30932|3
1733138320000|2024-12-02 11:18:40|30972|30932|30959.2|30939.2|30972|30939.2|30959.2|30931.7|0
1733138330000|2024-12-02 11:18:50|||||||||1
1733138340000|2024-12-02 11:19:00|30973.5|30933.5|30973.5|30953.5|30985.6|30953.5|30973.5|30925.6|3
1733138350000|2024-12-02 11:19:10|30986|30946|30985.6|30945.6|30986|30953.5|30973.5|30945.6|0
1733138360000|2024-12-02 11:19:20|30986|30946|30986.3|30946.3|30986.7|30959.2|30974.2|30946|2
1733138370000|2024-12-02 11:19:30|30986.7|30946.7|30986.7|30946.7|30986.7|30946.7|30986.7|30946.7|0
1733138380000|2024-12-02 11:19:40|30974.5|30954.5|30972|30952|30974.5|30954.5|30972|30952|0
1733138390000|2024-12-02 11:19:50|30974.5|30954.5|30974.5|30954.5|30974.5|30954.5|30974.5|30954.5|0
1733138400000|2024-12-02 11:20:00|30972|30952|30972|30952|30972|30952|30972|30952|3
1733138430000|2024-12-02 11:20:30|30969.9|30949.9|30969.5|30949.5|30969.9|30949.9|30969.5|30949.5|0
1733138440000|2024-12-02 11:20:40|30974.2|30954.2|30969.5|30949.5|30974.2|30954.2|30969.5|30949.5|4
1733138450000|2024-12-02 11:20:50|30967|30947|30964.9|30944.9|30967|30947|30964.9|30944.9|0
1733138460000|2024-12-02 11:21:00|30964.5|30944.5|30964.5|30944.5|30964.5|30944.5|30964.5|30944.5|0
1733138490000|2024-12-02 11:21:30|30966.7|30946.7|30954.5|30934.5|30969.5|30949.5|30954.5|30934.5|5
1733138500000|2024-12-02 11:21:40|30962|30942|30962|30942|30962|30942|30962|30942|4
1733138510000|2024-12-02 11:21:50|30974.5|30954.5|30974.5|30954.5|30992|30954.5|30974.5|30952|0
1733138520000|2024-12-02 11:22:00|30987|30947|30984.2|30964.2|30987|30964.2|30979.5|30947|0
1733138530000|2024-12-02 11:22:10|30984.5|30964.5|30984.5|30964.5|30984.5|30964.5|30984.5|30964.5|0
1733138550000|2024-12-02 11:22:30|30980.2|30960.2|30980.2|30960.2|30980.2|30960.2|30980.2|30960.2|5
1733138560000|2024-12-02 11:22:40|30975.2|30955.2|30974.5|30954.5|30975.2|30955.2|30972.3|30952.3|0
1733138570000|2024-12-02 11:22:50|30972.3|30952.3|30972|30952|30972.3|30952.3|30972|30952|0
1733138580000|2024-12-02 11:23:00|30974.2|30954.2|30986.7|30946.7|30986.7|30954.2|30974.2|30946.7|4
1733138590000|2024-12-02 11:23:10|30974.8|30954.8|30974.5|30954.5|30974.8|30954.8|30974.5|30954.5|0
1733138600000|2024-12-02 11:23:20|30984.2|30964.2|30992|30972|30992|30972|30984.2|30964.2|2
1733138610000|2024-12-02 11:23:30|30989.5|30969.5|30987|30967|30989.5|30969.5|30987|30967|4
1733138640000|2024-12-02 11:24:00|||||||||2
1733138660000|2024-12-02 11:24:20|30989.2|30969.2|30987|30967|30989.2|30969.2|30987|30967|15
1733138680000|2024-12-02 11:24:40|30987.7|30967.7|30987|30967|30994.5|30974.5|30987|30967|16
1733138690000|2024-12-02 11:24:50|30964.8|30944.8|30969.5|30949.5|30977|30949.5|30964.5|30936.7|3
1733138700000|2024-12-02 11:25:00|30986|30946|30992|30952|30992|30959.5|30979.2|30946|0
1733138710000|2024-12-02 11:25:10|30979.5|30959.5|30979.5|30959.5|30979.5|30959.5|30979.5|30959.5|1
1733138720000|2024-12-02 11:25:20|30987.3|30947.3|30987.3|30947.3|30987.3|30947.3|30987.3|30947.3|0
1733138730000|2024-12-02 11:25:30|30987|30947|30972.7|30952.7|30987|30952.7|30972.7|30947|0
1733138740000|2024-12-02 11:25:40|30972|30952|30972|30952|30972|30952|30972|30952|0
1733138760000|2024-12-02 11:26:00|30977.7|30937.7|30974.8|30934.8|30977.7|30937.7|30974.8|30934.8|0
1733138770000|2024-12-02 11:26:10|30977|30937|30977|30937|30977|30937|30977|30937|0
1733138800000|2024-12-02 11:26:40|30964.8|30944.8|30962|30942|30964.8|30944.8|30962|30942|1
1733138820000|2024-12-02 11:27:00|30964.2|30944.2|30962|30942|30964.5|30944.5|30962|30942|0
1733138830000|2024-12-02 11:27:10|30964.2|30944.2|30964.5|30944.5|30964.5|30944.5|30964.2|30944.2|0
1733138840000|2024-12-02 11:27:20|30962.3|30942.3|30962|30942|30962.3|30942.3|30962|30942|0
1733138850000|2024-12-02 11:27:30|30961.7|30941.7|30957|30937|30961.7|30941.7|30947|30927|1
1733138860000|2024-12-02 11:27:40|30962|30922|30949.5|30929.5|30962|30929.5|30949.5|30922|1
1733138870000|2024-12-02 11:27:50|30954.5|30934.5|30959.5|30939.5|30959.5|30939.5|30954.5|30934.5|3
1733138880000|2024-12-02 11:28:00|30964.5|30924.5|30962|30922|30964.5|30924.5|30962|30922|0
1733138890000|2024-12-02 11:28:10|||||||||1
1733138900000|2024-12-02 11:28:20|30972|30932|30957|30937|30972|30937|30957|30931.3|7
1733138910000|2024-12-02 11:28:30|30949.5|30929.5|30947.3|30927.3|30949.5|30929.5|30947.3|30927.3|0
1733138920000|2024-12-02 11:28:40|30947|30927|30944.5|30924.5|30947|30927|30944.5|30924.5|3
1733138930000|2024-12-02 11:28:50|30957|30917|30957|30917|30957|30917|30957|30917|0
1733138940000|2024-12-02 11:29:00|30952.7|30912.7|30952|30912|30952.7|30919.8|30939.8|30912|0
1733138950000|2024-12-02 11:29:10|30940.2|30920.2|30933.8|30913.8|30944.5|30924.5|30933.8|30913.8|28
1733138960000|2024-12-02 11:29:20|||||||||1
1733138970000|2024-12-02 11:29:30|30932|30892|30920.2|30900.2|30932.3|30900.2|30920.2|30892|3
1733138980000|2024-12-02 11:29:40|30932.7|30892.7|30932.7|30892.7|30932.7|30892.7|30932.7|30892.7|2
1733138990000|2024-12-02 11:29:50|30925.2|30905.2|30925.2|30905.2|30925.2|30905.2|30925.2|30905.2|0
1733139000000|2024-12-02 11:30:00|30925.5|30905.5|30944.8|30924.8|30945.2|30925.2|30925.5|30905.5|2
1733139010000|2024-12-02 11:30:10|30945.2|30925.2|30977.7|30937.7|30977.7|30937.7|30945.2|30922.7|0
1733139020000|2024-12-02 11:30:20|30969.8|30949.8|30960.2|30940.2|30970.2|30950.2|30960.2|30940.2|2
1733139030000|2024-12-02 11:30:30|30972.7|30932.7|30958.4|30938.4|30977.7|30940.5|30958.4|30932.7|1
1733139040000|2024-12-02 11:30:40|30964|30924|30957.7|30917.7|30964|30924|30957.7|30917.7|0
1733139050000|2024-12-02 11:30:50|||||||||1
1733139060000|2024-12-02 11:31:00|30960.5|30920.5|30960.5|30920.5|30960.5|30920.5|30960.5|30920.5|1
1733139080000|2024-12-02 11:31:20|30960.2|30920.2|30932.3|30912.3|30960.2|30920.2|30932.3|30907|1
1733139090000|2024-12-02 11:31:30|30921.5|30901.5|30927.7|30887.7|30927.7|30901.5|30920.2|30887.7|0
1733139100000|2024-12-02 11:31:40|30932.7|30892.7|30932.7|30892.7|30932.7|30892.7|30932.7|30892.7|0
1733139110000|2024-12-02 11:31:50|30925.2|30905.2|30925.2|30905.2|30925.2|30905.2|30925.2|30905.2|0
1733139140000|2024-12-02 11:32:20|||||||||1
1733139160000|2024-12-02 11:32:40|30939.1|30919.1|30939.1|30919.1|30939.1|30919.1|30939.1|30919.1|1
1733139180000|2024-12-02 11:33:00|30940.2|30920.2|30940.2|30920.2|30940.2|30920.2|30940.2|30920.2|0
1733139210000|2024-12-02 11:33:30|30962.7|30922.7|30962.7|30922.7|30962.7|30922.7|30962.7|30922.7|0
1733139220000|2024-12-02 11:33:40|30984.1|30924.1|30984.1|30924.1|30984.1|30924.1|30984.1|30924.1|1
1733139230000|2024-12-02 11:33:50|30981.6|30941.6|30973.8|30953.8|30981.6|30953.8|30973.8|30941.6|1
1733139240000|2024-12-02 11:34:00|30974.1|30954.1|30981.3|30961.3|30981.3|30961.3|30974.1|30954.1|1
1733139250000|2024-12-02 11:34:10|30982.3|30962.3|30982.3|30962.3|30982.3|30962.3|30982.3|30962.3|0
1733139300000|2024-12-02 11:35:00|30996.6|30956.6|31001.6|30961.6|31001.6|30961.6|30996.6|30956.6|0
1733139310000|2024-12-02 11:35:10|31002|30962|31002|30962|31002|30962|31002|30962|0
1733139330000|2024-12-02 11:35:30|31006.3|30966.3|30989.8|30969.8|31009.5|30969.8|30989.8|30966.3|5
1733139350000|2024-12-02 11:35:50|31002|30962|30999.8|30979.8|31004.8|30979.8|30999.8|30962|1
1733139360000|2024-12-02 11:36:00|31002|30982|31004.5|30984.5|31004.5|30984.5|31002|30982|0
1733139370000|2024-12-02 11:36:10|31012|30972|30992|30972|31012|30972|30992|30972|6
1733139380000|2024-12-02 11:36:20|30990.2|30970.2|30990.2|30970.2|30990.2|30970.2|30990.2|30970.2|7
1733139390000|2024-12-02 11:36:30|31001.6|30961.6|30999.5|30959.5|31001.6|30961.6|30999.5|30959.5|4
1733139400000|2024-12-02 11:36:40|30993|30953|30993|30953|30993|30953|30993|30953|0
1733139420000|2024-12-02 11:37:00|30980.2|30960.2|30980.2|30960.2|30980.2|30960.2|30980.2|30960.2|0
1733139450000|2024-12-02 11:37:30|30992.3|30952.3|30992.3|30952.3|30992.3|30952.3|30992.3|30952.3|0
1733139460000|2024-12-02 11:37:40|30994.8|30954.8|31007|30947|31007|30954.8|30994.8|30947|0
1733139470000|2024-12-02 11:37:50|31007.3|30967.3|30999.8|30979.8|31007.3|30979.8|30999.8|30967.3|2
1733139480000|2024-12-02 11:38:00|31002.3|30982.3|31009.8|30989.8|31009.8|30989.8|31002.3|30982.3|4
1733139490000|2024-12-02 11:38:10|31010.5|30990.5|31031.6|31011.6|31031.6|31011.6|31010.5|30990.5|2
1733139500000|2024-12-02 11:38:20|31034.1|31014.1|31034.1|31014.1|31034.1|31014.1|31034.1|31014.1|0
1733139510000|2024-12-02 11:38:30|31032|31012|31031.6|31011.6|31032|31012|31031.6|31011.6|0
1733139520000|2024-12-02 11:38:40|31037.3|30997.3|31037.3|30997.3|31037.3|30997.3|31037.3|30997.3|0
1733139530000|2024-12-02 11:38:50|31024.5|31004.5|31024.5|31004.5|31024.5|31004.5|31024.5|31004.5|0
1733139540000|2024-12-02 11:39:00|31032|30992|31032|30992|31032|30992|31032|30992|0
1733139560000|2024-12-02 11:39:20|31029.1|31009.1|31031.6|31011.6|31031.6|31011.6|31029.1|31009.1|1
1733139570000|2024-12-02 11:39:30|31038.4|31018.4|31058.4|31038.4|31058.4|31038.4|31038.4|31018.4|11
1733139590000|2024-12-02 11:39:50|31067|31047|31069.5|31049.5|31081.6|31056.6|31067|31041.6|42
1733139600000|2024-12-02 11:40:00|31069.1|31049.1|31072|31052|31072|31052|31069.1|31049.1|3
1733139620000|2024-12-02 11:40:20|31074.1|31054.1|31074.5|31054.5|31074.5|31054.5|31074.1|31054.1|0
1733139630000|2024-12-02 11:40:30|31084.5|31064.5|31086.6|31066.6|31086.6|31066.6|31084.5|31064.5|1
1733139640000|2024-12-02 11:40:40|31087|31067|31103.8|31083.8|31103.8|31083.8|31087|31067|6
1733139650000|2024-12-02 11:40:50|31104.1|31084.1|31104.1|31084.1|31104.1|31084.1|31104.1|31084.1|0
1733139660000|2024-12-02 11:41:00|31105.8|31085.8|31127|31087|31127|31094.8|31105.8|31085.8|13
1733139670000|2024-12-02 11:41:10|31127.3|31087.3|31134.5|31114.5|31134.8|31114.8|31124.8|31087.3|2
1733139680000|2024-12-02 11:41:20|31132.3|31112.3|31127.7|31107.7|31132.3|31112.3|31127.7|31107.7|5
1733139690000|2024-12-02 11:41:30|31127|31107|31122|31102|31127|31107|31119.5|31099.5|3
1733139700000|2024-12-02 11:41:40|31124.1|31104.1|31148.8|31128.8|31158.8|31128.8|31124.1|31098.8|13
1733139710000|2024-12-02 11:41:50|31154.1|31134.1|31156.6|31136.6|31156.6|31136.6|31154.1|31134.1|8
1733139720000|2024-12-02 11:42:00|31158.8|31138.8|31159.5|31139.5|31159.5|31139.5|31154.5|31134.5|7
1733139730000|2024-12-02 11:42:10|31152|31132|31133|31093|31152|31132|31133|31089.5|9
1733139750000|2024-12-02 11:42:30|31132|31092|31165.9|31125.9|31165.9|31125.9|31124.5|31092|11
1733139760000|2024-12-02 11:42:40|31166.6|31126.6|31166.6|31126.6|31166.6|31126.6|31166.6|31126.6|23
1733139770000|2024-12-02 11:42:50|31142|31102|31144.1|31104.1|31144.1|31104.1|31142|31102|2
1733139780000|2024-12-02 11:43:00|31148.8|31108.8|31147|31127|31151.6|31127|31147|31108.8|17
1733139790000|2024-12-02 11:43:10|31140.5|31120.5|31140.5|31120.5|31140.5|31120.5|31140.5|31120.5|2
1733139800000|2024-12-02 11:43:20|31139.5|31119.5|31152|31112|31152|31119.5|31139.5|31112|1
1733139810000|2024-12-02 11:43:30|31144.5|31124.5|31144.5|31124.5|31156.6|31124.5|31144.5|31116.6|1
1733139820000|2024-12-02 11:43:40|31142.7|31122.7|31161.6|31121.6|31161.6|31129.5|31142.7|31121.6|2
1733139840000|2024-12-02 11:44:00|31166.3|31126.3|31149.5|31129.5|31166.3|31131.6|31149.5|31126.3|15
1733139850000|2024-12-02 11:44:10|31151.6|31131.6|31151.6|31131.6|31151.6|31131.6|31151.6|31131.6|5
1733139860000|2024-12-02 11:44:20|31129.7|31109.7|31124.5|31104.5|31129.7|31109.7|31124.5|31104.5|2
1733139870000|2024-12-02 11:44:30|31122|31102|31122|31102|31122|31102|31122|31102|1
1733139880000|2024-12-02 11:44:40|31119.5|31099.5|31119.5|31099.5|31119.5|31099.5|31119.5|31099.5|1
1733139900000|2024-12-02 11:45:00|31124.1|31104.1|31153.4|31113.4|31153.4|31113.4|31124.1|31090.6|8
1733139910000|2024-12-02 11:45:10|31154.1|31114.1|31149.1|31129.1|31161.3|31129.1|31149.1|31114.1|2
1733139920000|2024-12-02 11:45:20|31157|31117|31157|31117|31157|31117|31157|31117|0
1733139930000|2024-12-02 11:45:30|31156.6|31116.6|31137.7|31077.7|31156.6|31124.1|31137.7|31077.7|3
1733139940000|2024-12-02 11:45:40|31136.6|31076.6|31136.6|31076.6|31136.6|31076.6|31136.6|31076.6|0
1733139960000|2024-12-02 11:46:00|31134.5|31074.5|31118|31078|31134.5|31078|31118|31074.5|0
1733139970000|2024-12-02 11:46:10|31117|31077|31112|31072|31117|31077|31112|31072|1
1733139980000|2024-12-02 11:46:20|31097|31077|31097|31077|31097|31077|31097|31077|0
1733139990000|2024-12-02 11:46:30|31092|31072|31098.8|31038.8|31103.3|31072|31092|31038.8|21
1733140000000|2024-12-02 11:46:40|31082|31042|31082|31042|31082|31042|31082|31042|13
1733140010000|2024-12-02 11:46:50|31082.3|31042.3|31094.5|31034.5|31096.6|31056.6|31074.5|31034.5|5
1733140020000|2024-12-02 11:47:00|31096.6|31036.6|31084.5|31064.5|31096.6|31064.5|31084.1|31036.3|1
1733140030000|2024-12-02 11:47:10|31078|31058|31083.8|31063.8|31091.6|31063.8|31078|31051.3|4
1733140040000|2024-12-02 11:47:20|31084.5|31064.5|31087|31067|31087|31067|31084.5|31064.5|0
1733140050000|2024-12-02 11:47:30|31086.6|31066.6|31084.5|31064.5|31086.6|31066.6|31084.5|31064.5|1
1733140060000|2024-12-02 11:47:40|31092.3|31052.3|31094.5|31054.5|31094.8|31054.8|31092.3|31052.3|1
1733140070000|2024-12-02 11:47:50|31087.3|31047.3|31087.3|31047.3|31087.3|31059.1|31075.1|31047.3|12
1733140080000|2024-12-02 11:48:00|31075.1|31055.1|31069.5|31049.5|31077|31057|31069.1|31049.1|3
1733140090000|2024-12-02 11:48:10|31077|31037|31077|31037|31077|31037|31077|31037|1
1733140100000|2024-12-02 11:48:20|31064.8|31044.8|31064.8|31044.8|31064.8|31044.8|31064.8|31044.8|0
1733140120000|2024-12-02 11:48:40|31064.5|31044.5|31064.5|31044.5|31064.5|31044.5|31064.5|31044.5|0
1733140130000|2024-12-02 11:48:50|31062.3|31042.3|31062|31042|31062.3|31042.3|31062|31042|0
1733140140000|2024-12-02 11:49:00|31064.1|31044.1|31067.6|31027.6|31072|31044.5|31059.8|31027.6|0
1733140150000|2024-12-02 11:49:10|31055.1|31035.1|31055.1|31035.1|31067.6|31039.8|31055.1|31027.6|0
1733140170000|2024-12-02 11:49:30|31054.8|31034.8|31062|31022|31066.6|31034.8|31054.8|31022|0
1733140180000|2024-12-02 11:49:40|31066.6|31026.6|31047|31027|31066.6|31027|31047|31021.6|0
1733140200000|2024-12-02 11:50:00|31044.1|31024.1|31044.1|31024.1|31044.1|31024.1|31044.1|31024.1|0
1733140210000|2024-12-02 11:50:10|31042.3|31002.3|31030.1|31010.1|31042.3|31010.1|31030.1|31002.3|1
1733140220000|2024-12-02 11:50:20|31029.8|31009.8|31004.5|30984.5|31032.6|31009.8|31002.3|30977.6|10
1733140230000|2024-12-02 11:50:30|31004.8|30984.8|31005.1|30985.1|31017|30985.1|31004.8|30977|5
1733140240000|2024-12-02 11:50:40|||||||||2
1733140250000|2024-12-02 11:50:50|31003|30983|31003|30983|31003|30983|31003|30983|0
1733140260000|2024-12-02 11:51:00|31005.1|30985.1|31007.3|30987.3|31007.3|30987.3|31003|30983|3
1733140270000|2024-12-02 11:51:10|31024.1|30984.1|31024.8|30984.8|31024.8|30984.8|31024.1|30984.1|0
1733140280000|2024-12-02 11:51:20|31027|30987|31024.8|30984.8|31027|30987|31024.8|30984.8|0
1733140290000|2024-12-02 11:51:30|31024.5|30984.5|31032.3|30992.3|31032.3|30992.3|31024.5|30984.5|0
1733140300000|2024-12-02 11:51:40|31020.1|31000.1|31019.8|30999.8|31020.1|31000.1|31019.8|30999.8|0
1733140350000|2024-12-02 11:52:30|31032|30992|31019.8|30999.8|31032|30999.8|31019.8|30992|0
1733140370000|2024-12-02 11:52:50|31013.3|30993.3|31013.3|30993.3|31013.3|30993.3|31013.3|30993.3|5
1733140380000|2024-12-02 11:53:00|31012.3|30992.3|31009.8|30989.8|31012.3|30992.3|31009.8|30989.8|0
1733140400000|2024-12-02 11:53:20|31007.3|30987.3|31007.3|30987.3|31007.3|30987.3|31007.3|30987.3|0
1733140420000|2024-12-02 11:53:40|31009.5|30989.5|31032.3|30992.3|31032.3|30992.3|31009.5|30989.5|0
1733140430000|2024-12-02 11:53:50|31034.5|30994.5|31042|31002|31042|31002|31034.5|30994.5|0
1733140440000|2024-12-02 11:54:00|31044.1|31004.1|31047.3|31007.3|31047.3|31007.3|31044.1|31004.1|0
1733140450000|2024-12-02 11:54:10|31049.5|31009.5|31052.3|31012.3|31052.3|31012.3|31049.5|31009.5|0
1733140460000|2024-12-02 11:54:20|31054.5|31014.5|31054.5|31014.5|31054.5|31014.5|31054.5|31014.5|0
1733140470000|2024-12-02 11:54:30|31057.3|31017.3|31057.3|31017.3|31057.3|31017.3|31057.3|31017.3|0
1733140480000|2024-12-02 11:54:40|31062.3|31022.3|31062.3|31022.3|31062.3|31022.3|31062.3|31022.3|1
1733140490000|2024-12-02 11:54:50|31064.8|31024.8|31071.3|31031.3|31071.3|31031.3|31064.8|31024.8|0
1733140500000|2024-12-02 11:55:00|31072.3|31032.3|31082.3|31042.3|31082.3|31042.3|31072.3|31032.3|1
1733140510000|2024-12-02 11:55:10|31084.4|31044.4|31084.4|31044.4|31084.4|31044.4|31084.4|31044.4|3
1733140530000|2024-12-02 11:55:30|||||||||4
1733140540000|2024-12-02 11:55:40|31082.6|31042.6|31079.8|31059.8|31087.6|31059.8|31079.8|31042.6|3
1733140570000|2024-12-02 11:56:10|31092.3|31052.3|31087.6|31067.6|31092.6|31070.1|31085.1|31052.3|0
1733140580000|2024-12-02 11:56:20|31089.8|31069.8|31090.1|31070.1|31090.1|31070.1|31089.8|31069.8|1
1733140600000|2024-12-02 11:56:40|31092.6|31072.6|31092.6|31072.6|31092.6|31072.6|31092.6|31072.6|0
1733140620000|2024-12-02 11:57:00|31087.6|31067.6|31087.6|31067.6|31087.6|31067.6|31087.6|31067.6|4
1733140630000|2024-12-02 11:57:10|31082.6|31042.6|31072.6|31032.6|31082.6|31042.6|31072.6|31032.6|5
1733140640000|2024-12-02 11:57:20|31065.1|31045.1|31065.1|31045.1|31073|31045.1|31065.1|31033|1
1733140670000|2024-12-02 11:57:50|31072.6|31032.6|31073|31033|31073|31045.1|31065.1|31032.6|1
1733140680000|2024-12-02 11:58:00|31081.6|31041.6|31085.1|31065.1|31092.6|31065.1|31081.6|31041.6|2
1733140710000|2024-12-02 11:58:30|31082.6|31062.6|31077.6|31057.6|31082.6|31062.6|31077.6|31057.6|5
1733140730000|2024-12-02 11:58:50|31075.1|31055.1|31087.6|31047.6|31087.6|31055.5|31075.1|31047.6|1
1733140740000|2024-12-02 11:59:00|31079.8|31059.8|31092.6|31052.6|31092.6|31060.1|31079.8|31052.3|0
1733140750000|2024-12-02 11:59:10|||||||||1
1733140760000|2024-12-02 11:59:20|31080.1|31060.1|31080.1|31060.1|31080.1|31060.1|31080.1|31060.1|4
1733140770000|2024-12-02 11:59:30|31088|31048|31087.6|31047.6|31088|31048|31087.6|31047.6|0
1733140790000|2024-12-02 11:59:50|31075.5|31055.5|31083|31043|31083|31055.5|31075.1|31043|0
1733140800000|2024-12-02 12:00:00|31082.6|31042.6|31087.3|31047.3|31089.4|31054.8|31074.8|31042.6|0
1733140820000|2024-12-02 12:00:20|31075.1|31055.1|31075.1|31055.1|31075.1|31055.1|31075.1|31055.1|0
1733140840000|2024-12-02 12:00:40|31067.6|31047.6|31067.6|31047.6|31067.6|31047.6|31067.6|31047.6|1
1733140860000|2024-12-02 12:01:00|31040.1|31020.1|31035.1|31015.1|31042.6|31020.1|31030.1|31002.6|13
1733140870000|2024-12-02 12:01:10|31030.1|31010.1|31030.1|31010.1|31030.1|31010.1|31030.1|31010.1|1
1733140880000|2024-12-02 12:01:20|31037.6|30997.6|31033|30993|31037.6|30997.6|31033|30993|0
1733140890000|2024-12-02 12:01:30|31032.6|30992.6|31032.6|30992.6|31032.6|30992.6|31032.6|30992.6|5
1733140900000|2024-12-02 12:01:40|31012.6|30990.1|31010.1|30990.1|31012.6|30990.1|31010.1|30990.1|1
1733140910000|2024-12-02 12:01:50|31008|30988|31010.1|30990.1|31010.1|30990.1|31007.6|30987.6|0
1733140940000|2024-12-02 12:02:20|||||||||1
1733140950000|2024-12-02 12:02:30|31011.2|30991.2|31011.2|30991.2|31011.2|30991.2|31011.2|30991.2|0
1733140960000|2024-12-02 12:02:40|31024.1|31004.1|31025.1|31005.1|31025.1|31005.1|31024.1|31004.1|0
1733140970000|2024-12-02 12:02:50|31027.6|31007.6|31012.2|30992.2|31027.6|31007.6|31012.2|30992.2|2
1733140980000|2024-12-02 12:03:00|31019|30979|31011.2|30991.2|31019|30991.2|31011.2|30979|0
1733140990000|2024-12-02 12:03:10|31006.8|30986.8|31018|30978|31018|30989.8|31005.5|30977.6|0
1733141000000|2024-12-02 12:03:20|31005.1|30985.1|31017.3|30977.3|31017.3|30985.1|31005.1|30977.3|0
1733141010000|2024-12-02 12:03:30|31017.6|30977.6|31004.8|30984.8|31017.6|30985.1|31004.8|30973|0
1733141020000|2024-12-02 12:03:40|31005.1|30985.1|31005.1|30985.1|31012.6|30985.1|31005.1|30972.6|0
1733141030000|2024-12-02 12:03:50|31013|30973|31013|30973|31013|30973|31013|30973|0
1733141040000|2024-12-02 12:04:00|31012.6|30972.6|31007.6|30967.6|31012.6|30980.1|31000.1|30967.6|1
1733141060000|2024-12-02 12:04:20|31005.1|30965.1|31002.6|30962.6|31007.3|30967.3|31002.6|30962.6|0
1733141080000|2024-12-02 12:04:40|31000.5|30960.5|31000.1|30960.1|31000.5|30960.5|31000.1|30960.1|0
1733141090000|2024-12-02 12:04:50|31002.6|30962.6|31002.6|30962.6|31002.6|30962.6|31002.6|30962.6|0
1733141100000|2024-12-02 12:05:00|30990.5|30970.5|30990.5|30970.5|30990.5|30970.5|30990.5|30970.5|1
1733141110000|2024-12-02 12:05:10|30990.1|30970.1|30990.1|30970.1|30990.1|30970.1|30990.1|30970.1|0
1733141120000|2024-12-02 12:05:20|31004.8|30964.8|31002.6|30962.6|31004.8|30964.8|31002.6|30962.6|16
1733141130000|2024-12-02 12:05:30|30994.8|30974.8|30995.1|30975.1|30995.1|30975.1|30994.8|30974.8|1
1733141140000|2024-12-02 12:05:40|31002.6|30962.6|30955.8|30935.8|31002.6|30968.3|30955.8|30935.8|11
1733141170000|2024-12-02 12:06:10|30953.3|30933.3|30955.8|30915.8|30972.6|30933.3|30950.8|30915.8|12
1733141180000|2024-12-02 12:06:20|30948.6|30908.6|30936.1|30916.1|30948.6|30920.8|30936.1|30908.6|0
1733141190000|2024-12-02 12:06:30|30948.6|30908.6|30940.8|30920.8|30948.6|30920.8|30940.8|30908.6|0
1733141200000|2024-12-02 12:06:40|30941.5|30921.5|30955.8|30935.8|30955.8|30935.8|30941.5|30921.5|1
1733141210000|2024-12-02 12:06:50|30968|30928|30968.3|30928.3|30968.3|30928.3|30968|30928|0
1733141220000|2024-12-02 12:07:00|30968.6|30928.6|30971.1|30931.1|30971.1|30931.1|30968.6|30928.6|1
1733141230000|2024-12-02 12:07:10|30965.5|30945.5|30965.5|30945.5|30965.5|30945.5|30965.5|30945.5|0
1733141240000|2024-12-02 12:07:20|30965.8|30945.8|30971.1|30951.1|30971.1|30951.1|30965.8|30945.8|2
1733141250000|2024-12-02 12:07:30|30980.8|30960.8|31008|30948|31008|30960.8|30980.8|30947.6|1
1733141260000|2024-12-02 12:07:40|30995.5|30955.5|30995.5|30955.5|30995.5|30955.5|30995.5|30955.5|0
1733141270000|2024-12-02 12:07:50|31002.6|30962.6|30990.1|30970.1|31002.6|30970.5|30990.1|30962.6|5
1733141280000|2024-12-02 12:08:00|30976.5|30956.5|30983.3|30943.3|30983.3|30956.5|30976.5|30943.3|0
1733141290000|2024-12-02 12:08:10|30970.8|30950.8|30971.1|30951.1|30983.3|30951.1|30970.8|30942.6|1
1733141300000|2024-12-02 12:08:20|30983|30943|30970.5|30950.5|30983|30950.8|30970.5|30943|1
1733141310000|2024-12-02 12:08:30|30978.3|30938.3|30978.3|30938.3|30978.3|30938.3|30978.3|30938.3|0
1733141320000|2024-12-02 12:08:40|30978|30938|30978|30938|30978|30938|30978|30938|0
1733141340000|2024-12-02 12:09:00|30973.6|30933.6|30973.6|30933.6|30973.6|30933.6|30973.6|30933.6|1
1733141350000|2024-12-02 12:09:10|30969.3|30929.3|30969.3|30929.3|30969.3|30929.3|30969.3|30929.3|0
1733141360000|2024-12-02 12:09:20|30973.6|30933.6|30968|30928|30973.6|30933.6|30968|30928|0
1733141380000|2024-12-02 12:09:40|30972.3|30932.3|30968.3|30928.3|30973|30933|30968.3|30928.3|0
1733141400000|2024-12-02 12:10:00|30968|30928|30968|30928|30968|30928|30968|30928|1
1733141440000|2024-12-02 12:10:40|30968.3|30928.3|30974.4|30954.4|30974.4|30954.4|30964.8|30928.3|1
1733141450000|2024-12-02 12:10:50|30986.9|30946.9|30986.9|30946.9|30986.9|30946.9|30986.9|30946.9|1
1733141460000|2024-12-02 12:11:00|30988|30948|30993|30953|30993|30953|30988|30948|0
1733141470000|2024-12-02 12:11:10|31003|30963|31011.9|30971.9|31011.9|30975.5|30995.5|30963|1
1733141480000|2024-12-02 12:11:20|31012.3|30972.3|31012.3|30972.3|31012.3|30972.3|31012.3|30972.3|0
1733141490000|2024-12-02 12:11:30|31012.6|30972.6|31004.8|30984.8|31012.6|30984.8|31004.8|30972.6|4
1733141500000|2024-12-02 12:11:40|31000.8|30980.8|31012.6|30992.6|31013.3|30992.6|31000.8|30973.3|2
1733141520000|2024-12-02 12:12:00|31013|30993|31010.8|30990.8|31013|30993|31010.8|30990.8|2
1733141530000|2024-12-02 12:12:10|31025.1|30985.1|31023.3|30983.3|31025.1|30985.1|31023.3|30983.3|0
1733141570000|2024-12-02 12:12:50|31025.5|30985.5|31034.4|30994.4|31034.4|30994.4|31025.5|30985.5|0
1733141580000|2024-12-02 12:13:00|31035.5|30995.5|31035.5|30995.5|31035.5|30995.5|31035.5|30995.5|0
1733141590000|2024-12-02 12:13:10|31033|30993|31040.5|31000.5|31040.5|31000.5|31033|30993|0
1733141600000|2024-12-02 12:13:20|31043|31003|31050.8|31010.8|31050.8|31010.8|31043|31003|0
1733141610000|2024-12-02 12:13:30|31050.4|31010.4|31050.4|31010.4|31050.4|31010.4|31050.4|31010.4|0
1733141620000|2024-12-02 12:13:40|31050.1|31010.1|31050.1|31010.1|31057.9|31010.1|31050.1|30997.9|0
1733141630000|2024-12-02 12:13:50|31050.4|31010.4|31065.4|31005.4|31065.4|31010.4|31050.4|31005.4|1
1733141640000|2024-12-02 12:14:00|31063.3|31003.3|31063.3|31003.3|31063.3|31003.3|31063.3|31003.3|0
1733141650000|2024-12-02 12:14:10|31065.4|31005.4|31062.9|31002.9|31065.4|31005.4|31062.9|31002.9|0
1733141660000|2024-12-02 12:14:20|31055.1|31015.1|31032.3|31012.3|31055.4|31020.4|31032.3|31012.3|5
1733141670000|2024-12-02 12:14:30|31021.5|31001.5|31020.1|31000.1|31021.5|31001.5|31020.1|31000.1|0
1733141680000|2024-12-02 12:14:40|31015.4|30995.4|31012.9|30992.9|31015.4|30995.4|31012.9|30992.9|0
1733141690000|2024-12-02 12:14:50|31015.8|30995.8|31030.4|31010.4|31035.4|31010.4|31015.8|30990.4|23
1733141700000|2024-12-02 12:15:00|31030.1|31010.1|31043.3|31003.3|31043.3|31010.8|31030.1|30999|11
1733141710000|2024-12-02 12:15:10|31045.8|31005.8|31050.4|31010.4|31057.9|31010.4|31045.8|30997.9|0
1733141730000|2024-12-02 12:15:30|31052.6|31012.6|31052.9|31012.9|31052.9|31012.9|31052.6|31012.6|1
1733141740000|2024-12-02 12:15:40|31053.3|31013.3|31051.1|31011.1|31053.3|31013.3|31051.1|31011.1|0
1733141760000|2024-12-02 12:16:00|31050.8|31010.8|31050.8|31010.8|31050.8|31010.8|31050.8|31010.8|0
1733141780000|2024-12-02 12:16:20|31046.1|31006.1|31043.6|31003.6|31046.1|31006.1|31043.6|31003.6|1
1733141790000|2024-12-02 12:16:30|31043.3|31003.3|31043.3|31003.3|31043.3|31003.3|31043.3|31003.3|0
1733141800000|2024-12-02 12:16:40|31027.3|31007.3|31025.1|31005.1|31027.3|31007.3|31025.1|31005.1|5
1733141820000|2024-12-02 12:17:00|31024.4|31004.4|31024.4|31004.4|31024.4|31004.4|31024.4|31004.4|0
1733141830000|2024-12-02 12:17:10|31026.6|31006.6|31024.8|31004.8|31026.6|31006.6|31024.4|31004.4|1
1733141850000|2024-12-02 12:17:30|31024.4|31004.4|31025.8|30985.8|31025.8|31004.4|31024.4|30985.4|1
1733141860000|2024-12-02 12:17:40|31027.6|30987.6|31043.3|30983.3|31043.3|30990.8|31027.6|30982.9|0
1733141880000|2024-12-02 12:18:00|31025.4|31005.4|31025.8|31005.8|31025.8|31005.8|31025.4|31005.4|2
1733141890000|2024-12-02 12:18:10|31031.5|30991.5|31030.8|30990.8|31031.5|30991.5|31030.8|30990.8|0
1733141920000|2024-12-02 12:18:40|31035.1|30995.1|31035.1|30995.1|31035.1|30995.1|31035.1|30995.1|0
1733141930000|2024-12-02 12:18:50|31033.3|30993.3|31037.9|30997.9|31037.9|30997.9|31033.3|30993.3|0
1733141940000|2024-12-02 12:19:00|31038.3|30998.3|31020.4|31000.4|31038.3|31000.4|31020.4|30993.3|2
1733141960000|2024-12-02 12:19:20|31033.3|30993.3|31033.3|30993.3|31033.3|30993.3|31031.1|30991.1|0
1733141970000|2024-12-02 12:19:30|31035.4|30995.4|31042.9|31002.9|31042.9|31015.1|31032.3|30995.4|3
1733141980000|2024-12-02 12:19:40|31042.6|31002.6|31040.4|31000.4|31042.6|31002.6|31040.4|31000.4|0
1733141990000|2024-12-02 12:19:50|31037.9|30997.9|31037.6|30997.6|31037.9|30997.9|31037.6|30997.6|0
1733142000000|2024-12-02 12:20:00|31042.6|31002.6|31043.3|31003.3|31043.3|31003.3|31042.6|31002.6|0
1733142020000|2024-12-02 12:20:20|31035.8|31015.8|31035.8|31015.8|31035.8|31015.8|31035.8|31015.8|0
1733142040000|2024-12-02 12:20:40|31035.4|31015.4|31042.6|31002.6|31049|31015.4|31035.4|30988.6|5
1733142050000|2024-12-02 12:20:50|31030.4|31010.4|31033.3|30993.3|31033.3|31010.4|31020.8|30993.3|1
1733142060000|2024-12-02 12:21:00|31027.6|31007.6|31030.8|31010.8|31042.6|31010.8|31027.6|31002.6|4
1733142070000|2024-12-02 12:21:10|31030.4|31010.4|31030.4|31010.4|31030.4|31010.4|31030.4|31010.4|0
1733142080000|2024-12-02 12:21:20|31025.1|31005.1|31007.2|30987.2|31025.1|31005.1|31007.2|30987.2|4
1733142120000|2024-12-02 12:22:00|31005|30985|31004.7|30984.7|31005|30985|31004.7|30984.7|0
1733142130000|2024-12-02 12:22:10|31011.8|30991.8|31007.5|30987.5|31019.7|30991.8|31007.5|30979.7|5
1733142140000|2024-12-02 12:22:20|31007.2|30987.2|31011.5|30991.5|31011.5|30991.5|31007.2|30987.2|1
1733142150000|2024-12-02 12:22:30|31011.1|30991.1|31011.5|30991.5|31023.6|30991.5|31011.1|30978.6|0
1733142160000|2024-12-02 12:22:40|31011.1|30991.1|31011.1|30991.1|31022.9|30991.1|31011.1|30978.6|0
1733142170000|2024-12-02 12:22:50|31018.6|30978.6|31018.6|30978.6|31018.6|30978.6|31018.6|30978.6|0
1733142180000|2024-12-02 12:23:00|31003.6|30983.6|31003.6|30983.6|31003.6|30983.6|31003.6|30983.6|0
1733142190000|2024-12-02 12:23:10|31001.1|30981.1|31014.7|30994.7|31022.6|30994.7|31000.8|30980.8|20
1733142200000|2024-12-02 12:23:20|31015.4|30995.4|31033.3|30993.3|31033.3|30995.4|31015.4|30991.9|0
1733142230000|2024-12-02 12:23:50|31020.8|31000.8|31025.4|31005.4|31025.4|31005.4|31016.1|30996.1|8
1733142240000|2024-12-02 12:24:00|31025.8|31005.8|31018.3|30978.3|31043.6|31015.8|31018.3|30977.9|8
1733142260000|2024-12-02 12:24:20|31006.1|30986.1|31006.1|30986.1|31006.1|30986.1|31006.1|30986.1|0
1733142270000|2024-12-02 12:24:30|31005.8|30985.8|31003.3|30983.3|31005.8|30985.8|31003.3|30983.3|3
1733142290000|2024-12-02 12:24:50|31000.8|30980.8|31008.6|30968.6|31008.6|30980.8|31000.8|30968.6|1
1733142300000|2024-12-02 12:25:00|31008.3|30968.3|31008.3|30968.3|31008.3|30968.3|31008.3|30968.3|0
1733142320000|2024-12-02 12:25:20|31000.8|30980.8|31000.8|30980.8|31000.8|30980.8|31000.8|30980.8|0
1733142330000|2024-12-02 12:25:30|30993.3|30973.3|30989.6|30949.6|31004.6|30973.3|30989.6|30944.6|3
1733142340000|2024-12-02 12:25:40|30989|30949|30975.8|30955.8|30989|30956.1|30971.5|30944|5
1733142350000|2024-12-02 12:25:50|30973.3|30953.3|30971.1|30951.1|30973.3|30953.3|30971.1|30951.1|0
1733142360000|2024-12-02 12:26:00|30970.8|30950.8|30964.3|30924.3|30971.5|30950.8|30964.3|30924.3|4
1733142370000|2024-12-02 12:26:10|30963.6|30923.6|30974.4|30934.4|30974.4|30934.4|30963.6|30923.6|1
1733142380000|2024-12-02 12:26:20|30975.4|30935.4|30975.1|30955.1|30982.9|30955.1|30975.1|30935.4|0
1733142390000|2024-12-02 12:26:30|30982.9|30942.9|30975.4|30955.4|30987.6|30955.4|30975.4|30942.9|0
1733142400000|2024-12-02 12:26:40|30989.4|30949.4|30990.8|30950.8|30990.8|30950.8|30989.4|30949.4|0
1733142410000|2024-12-02 12:26:50|30992.9|30952.9|30990.8|30950.8|30992.9|30952.9|30990.8|30950.8|0
1733142420000|2024-12-02 12:27:00|30985.8|30945.8|30983.6|30943.6|30985.8|30945.8|30983.6|30943.6|0
1733142430000|2024-12-02 12:27:10|30983.3|30943.3|30971.1|30951.1|30983.3|30951.1|30971.1|30943.3|0
1733142450000|2024-12-02 12:27:30|30970.8|30950.8|30970.8|30950.8|30970.8|30950.8|30970.8|30950.8|0
1733142470000|2024-12-02 12:27:50|30983.3|30943.3|30983.3|30943.3|30983.3|30943.3|30983.3|30943.3|0
1733142480000|2024-12-02 12:28:00|30988.3|30948.3|30990.4|30950.4|30990.4|30950.4|30988.3|30948.3|0
1733142500000|2024-12-02 12:28:20|30993.3|30953.3|30993.3|30953.3|30993.3|30953.3|30993.3|30953.3|0
1733142510000|2024-12-02 12:28:30|30980.8|30960.8|30980.8|30960.8|30980.8|30960.8|30980.8|30960.8|0
1733142520000|2024-12-02 12:28:40|30978.6|30958.6|30976.1|30956.1|30978.6|30958.6|30976.1|30956.1|2
1733142540000|2024-12-02 12:29:00|30975.8|30955.8|30975.8|30955.8|30975.8|30955.8|30975.8|30955.8|0
1733142550000|2024-12-02 12:29:10|30987.9|30947.9|30998.3|30958.3|30998.3|30965.1|30985.1|30947.9|0
1733142560000|2024-12-02 12:29:20|||||||||3
1733142570000|2024-12-02 12:29:30|31040.9|30980.9|31042.9|31002.9|31045.1|31005.1|31039.5|30980.9|48
1733142580000|2024-12-02 12:29:40|31035.4|31015.4|31035.4|31015.4|31035.4|31015.4|31035.4|31015.4|0
1733142610000|2024-12-02 12:30:10|||||||||1
1733142630000|2024-12-02 12:30:30|31035.1|31015.1|31038.6|30998.6|31038.6|31015.1|31030.8|30998.6|0
1733142640000|2024-12-02 12:30:40|31030.4|30990.4|31027.9|30987.9|31030.4|31000.4|31020.4|30987.9|0
1733142650000|2024-12-02 12:30:50|31025.8|30985.8|31027.9|30987.9|31027.9|30987.9|31025.8|30985.8|0
1733142660000|2024-12-02 12:31:00|||||||||1
1733142670000|2024-12-02 12:31:10|31028.3|30988.3|31028.3|30988.3|31028.3|30988.3|31028.3|30988.3|0
1733142680000|2024-12-02 12:31:20|31024.7|31004.7|31025.8|31005.8|31033.3|31005.8|31024.7|30993.3|0
1733142690000|2024-12-02 12:31:30|31037.9|30997.9|31033.3|30993.3|31037.9|30997.9|31033.3|30993.3|0
1733142700000|2024-12-02 12:31:40|31025.4|31005.4|31028.3|31008.3|31028.3|31008.3|31025.4|31005.4|0
1733142710000|2024-12-02 12:31:50|31025.8|31005.8|31025.8|31005.8|31025.8|31005.8|31023.3|31003.3|0
1733142720000|2024-12-02 12:32:00|31028.3|30988.3|31027.9|30987.9|31028.3|31000.4|31020.4|30987.9|4
1733142730000|2024-12-02 12:32:10|31020.4|31000.4|31028.3|30988.3|31028.3|31000.4|31017.9|30988.3|3
1733142740000|2024-12-02 12:32:20|31025.8|30985.8|31015.4|30995.4|31027.9|31000.4|31011.5|30983.6|2
1733142750000|2024-12-02 12:32:30|31022.9|30982.9|31010.4|30990.4|31023.3|30995.4|31010.4|30982.9|0
1733142760000|2024-12-02 12:32:40|31017.9|30977.9|30986.8|30966.8|31017.9|30985.4|30986.8|30966.8|15
1733142770000|2024-12-02 12:32:50|30978.3|30958.3|30970.8|30950.8|30978.3|30958.3|30970.8|30950.8|2
1733142780000|2024-12-02 12:33:00|30978.3|30938.3|30978.3|30938.3|30978.3|30950.4|30970.4|30938.3|0
1733142790000|2024-12-02 12:33:10|30970.4|30950.4|30970.4|30950.4|30970.4|30950.4|30970.4|30950.4|0
1733142800000|2024-12-02 12:33:20|30978.3|30938.3|30966.1|30946.1|30978.3|30946.1|30966.1|30938.3|0
1733142810000|2024-12-02 12:33:30|30965.8|30945.8|30963.3|30943.3|30965.8|30945.8|30963.3|30943.3|0
1733142830000|2024-12-02 12:33:50|30965.4|30945.4|30965.8|30945.8|30965.8|30945.8|30965.4|30945.4|0
1733142850000|2024-12-02 12:34:10|30973.6|30933.6|30960.8|30940.8|30973.6|30941.4|30960.8|30933.6|0
1733142860000|2024-12-02 12:34:20|30973.3|30933.3|30966.1|30926.1|30973.3|30933.3|30966.1|30926.1|10
1733142870000|2024-12-02 12:34:30|30968.3|30928.3|30968.3|30928.3|30968.3|30928.3|30968.3|30928.3|1
1733142880000|2024-12-02 12:34:40|30963.3|30923.3|30928.6|30908.6|30963.3|30930.1|30928.6|30903.6|9
1733142890000|2024-12-02 12:34:50|30928.3|30908.3|30926.1|30906.1|30928.3|30908.3|30926.1|30906.1|1
1733142900000|2024-12-02 12:35:00|||||||||1
1733142910000|2024-12-02 12:35:10|30923.9|30903.9|30923.6|30903.6|30923.9|30903.9|30923.6|30903.6|7
1733142920000|2024-12-02 12:35:20|30930.8|30870.8|30908.6|30868.6|30930.8|30873.3|30908.6|30868.6|0
1733142930000|2024-12-02 12:35:30|30896.1|30876.1|30890.8|30870.8|30896.1|30876.1|30890.8|30870.8|2
1733142940000|2024-12-02 12:35:40|30878.3|30858.3|30863.3|30843.3|30879.6|30858.3|30863.3|30839.6|14
1733142950000|2024-12-02 12:35:50|30865.8|30845.8|30868.3|30848.3|30868.3|30848.3|30863.3|30843.3|7
1733142960000|2024-12-02 12:36:00|30868.9|30848.9|30882.6|30842.6|30882.6|30851.1|30868.9|30838.3|6
1733142970000|2024-12-02 12:36:10|30882.9|30842.9|30875.4|30855.4|30882.9|30855.4|30875.1|30842.9|0
1733142980000|2024-12-02 12:36:20|30887.6|30847.6|30890.4|30850.4|30890.4|30850.4|30887.6|30847.6|0
1733142990000|2024-12-02 12:36:30|30893.3|30873.3|30906.1|30886.1|30923.3|30886.1|30893.3|30863.3|3
1733143000000|2024-12-02 12:36:40|30913.6|30873.6|30901.1|30881.1|30913.6|30881.4|30901.1|30873.6|0
1733143010000|2024-12-02 12:36:50|30900.8|30880.8|30900.8|30880.8|30900.8|30880.8|30900.8|30880.8|0
1733143030000|2024-12-02 12:37:10|||||||||1
1733143050000|2024-12-02 12:37:30|30901.1|30881.1|30901.1|30881.1|30901.1|30881.1|30901.1|30881.1|0
1733143060000|2024-12-02 12:37:40|30896.1|30876.1|30896.1|30876.1|30896.1|30876.1|30896.1|30876.1|0
1733143070000|2024-12-02 12:37:50|||||||||1
1733143080000|2024-12-02 12:38:00|30893.6|30873.6|30893.6|30873.6|30893.6|30873.6|30893.6|30873.6|1
1733143100000|2024-12-02 12:38:20|30888.6|30868.6|30888.6|30868.6|30888.6|30868.6|30888.6|30868.6|0
1733143110000|2024-12-02 12:38:30|30883.3|30863.3|30880.8|30860.8|30883.3|30863.3|30875.8|30855.8|63
1733143120000|2024-12-02 12:38:40|30888.6|30848.6|30876.8|30836.8|30888.6|30856.4|30871.8|30836.8|58
1733143130000|2024-12-02 12:38:50|30878.9|30838.9|30873.9|30833.9|30878.9|30846.1|30866.1|30833.9|1
1733143140000|2024-12-02 12:39:00|30861.4|30841.4|30894.3|30854.3|30899.3|30871.4|30861.4|30841.4|9
1733143150000|2024-12-02 12:39:10|30893.9|30853.9|30876.8|30856.8|30893.9|30856.8|30876.8|30848.9|12
1733143160000|2024-12-02 12:39:20|30876.4|30856.4|30869.3|30849.3|30876.4|30856.4|30869.3|30849.3|5
1733143170000|2024-12-02 12:39:30|30875.7|30815.7|30847.1|30827.1|30875.7|30827.8|30846.8|30815.7|4
1733143180000|2024-12-02 12:39:40|30847.5|30827.5|30847.5|30827.5|30847.5|30827.5|30847.5|30827.5|1
1733143190000|2024-12-02 12:39:50|30851.8|30831.8|30852.1|30832.1|30865|30837.1|30851.8|30825|4
1733143200000|2024-12-02 12:40:00|30859.6|30819.6|30859.6|30819.6|30859.6|30819.6|30859.6|30819.6|1
1733143210000|2024-12-02 12:40:10|30864.6|30824.6|30854.6|30834.6|30864.6|30837.1|30854.6|30824.6|1
1733143230000|2024-12-02 12:40:30|30852.5|30832.5|30852.5|30832.5|30852.5|30832.5|30852.5|30832.5|1
1733143240000|2024-12-02 12:40:40|30854.6|30834.6|30852.5|30832.5|30854.6|30834.6|30852.5|30832.5|2
1733143250000|2024-12-02 12:40:50|30850.3|30830.3|30852.5|30832.5|30852.5|30832.5|30850|30830|0
1733143260000|2024-12-02 12:41:00|30850.3|30830.3|30850|30830|30850.3|30830.3|30850|30830|16
1733143270000|2024-12-02 12:41:10|30847.5|30827.5|30845.3|30825.3|30847.5|30827.5|30845.3|30825.3|0
1733143280000|2024-12-02 12:41:20|30847.5|30827.5|30847.5|30827.5|30847.5|30827.5|30845|30825|1
1733143290000|2024-12-02 12:41:30|30880.4|30840.4|30884.3|30844.3|30884.3|30844.3|30880.4|30840.4|14
1733143300000|2024-12-02 12:41:40|30884.6|30844.6|30889.3|30849.3|30889.3|30857.1|30877.1|30844.6|5
1733143320000|2024-12-02 12:42:00|30877.1|30857.1|30876.8|30856.8|30877.1|30857.1|30876.8|30856.8|0
1733143340000|2024-12-02 12:42:20|30874.6|30854.6|30862.1|30822.1|30874.6|30854.6|30862.1|30822.1|6
1733143350000|2024-12-02 12:42:30|30860|30820|30859.6|30819.6|30860|30827.5|30847.5|30819.3|1
1733143360000|2024-12-02 12:42:40|30851.8|30831.8|30851.8|30831.8|30859.6|30831.8|30851.8|30819.6|0
1733143370000|2024-12-02 12:42:50|30859.6|30819.6|30859.6|30819.6|30859.6|30819.6|30859.6|30819.6|0
1733143390000|2024-12-02 12:43:10|30851.8|30831.8|30860.4|30840.4|30860.4|30840.4|30851.8|30831.8|1
1733143400000|2024-12-02 12:43:20|30861.1|30841.1|30864.6|30824.6|30865|30841.4|30861.1|30824.6|1
1733143420000|2024-12-02 12:43:40|30852.5|30832.5|30851.8|30831.8|30852.5|30832.5|30851.8|30831.8|2
1733143430000|2024-12-02 12:43:50|30849.6|30829.6|30847.1|30827.1|30849.6|30829.6|30846.8|30826.8|3
1733143440000|2024-12-02 12:44:00|30859.6|30819.6|30856.4|30836.4|30864.3|30836.4|30856.4|30819.6|1
1733143450000|2024-12-02 12:44:10|30858.9|30838.9|30856.8|30836.8|30858.9|30838.9|30856.8|30836.8|0
1733143460000|2024-12-02 12:44:20|30858.9|30838.9|30856.8|30836.8|30858.9|30838.9|30856.8|30836.8|0
1733143470000|2024-12-02 12:44:30|30859.6|30839.6|30861.8|30841.8|30861.8|30841.8|30859.6|30839.6|4
1733143480000|2024-12-02 12:44:40|30861.4|30841.4|30861.4|30841.4|30861.4|30841.4|30861.4|30841.4|0
1733143500000|2024-12-02 12:45:00|30858.9|30838.9|30858.9|30838.9|30858.9|30838.9|30858.9|30838.9|0
1733143530000|2024-12-02 12:45:30|30859.3|30839.3|30846|30826|30861.4|30841.4|30846|30826|24
1733143540000|2024-12-02 12:45:40|30842.8|30822.8|30845|30825|30845|30825|30842.8|30822.8|0
1733143560000|2024-12-02 12:46:00|30842.8|30822.8|30842.5|30822.5|30842.8|30822.8|30842.5|30822.5|0
1733143580000|2024-12-02 12:46:20|30840.3|30820.3|30840.7|30820.7|30842.5|30822.5|30840.3|30820.3|0
1733143590000|2024-12-02 12:46:30|30840.3|30820.3|30840.3|30820.3|30842.8|30822.8|30840.3|30820.3|2
1733143610000|2024-12-02 12:46:50|30810.9|30790.9|30792.1|30772.1|30810.9|30790.9|30792.1|30763.9|5
1733143620000|2024-12-02 12:47:00|30791.8|30771.8|30782.8|30762.8|30791.8|30771.8|30782.8|30762.8|9
1733143640000|2024-12-02 12:47:20|30782.1|30762.1|30779.3|30739.3|30784.3|30762.1|30777.8|30739.3|1
1733143650000|2024-12-02 12:47:30|30778.9|30738.9|30764.3|30744.3|30778.9|30746.8|30764.3|30731.8|5
1733143660000|2024-12-02 12:47:40|30766.4|30746.4|30766.4|30746.4|30766.4|30746.4|30766.4|30746.4|4
1733143670000|2024-12-02 12:47:50|30763.9|30743.9|30764.3|30724.3|30764.3|30743.9|30757.1|30724.3|12
1733143680000|2024-12-02 12:48:00|30751.4|30731.4|30746.4|30726.4|30751.4|30731.4|30746.4|30726.4|17
1733143690000|2024-12-02 12:48:10|30749.6|30729.6|30749.6|30729.6|30749.6|30729.6|30749.6|30729.6|3
1733143700000|2024-12-02 12:48:20|30752.1|30732.1|30752.1|30732.1|30752.1|30732.1|30752.1|30732.1|0
1733143710000|2024-12-02 12:48:30|30750|30730|30750|30730|30750|30730|30750|30730|0
1733143720000|2024-12-02 12:48:40|30752.1|30732.1|30752.1|30732.1|30752.1|30732.1|30752.1|30732.1|0
1733143740000|2024-12-02 12:49:00|30747.1|30727.1|30741.1|30721.1|30747.1|30727.1|30741.1|30721.1|5
1733143750000|2024-12-02 12:49:10|30736.1|30716.1|30708.9|30688.9|30736.1|30716.1|30708.2|30688.2|18
1733143760000|2024-12-02 12:49:20|30711.1|30691.1|30708.9|30688.9|30711.1|30691.1|30708.9|30688.9|3
1733143770000|2024-12-02 12:49:30|30711.4|30691.4|30711.4|30691.4|30711.4|30691.4|30711.4|30691.4|0
1733143780000|2024-12-02 12:49:40|||||||||3
1733143790000|2024-12-02 12:49:50|||||||||1
1733143800000|2024-12-02 12:50:00|30717.9|30697.9|30718.9|30698.9|30718.9|30698.9|30717.9|30697.9|4
1733143810000|2024-12-02 12:50:10|30739.4|30719.4|30746.8|30726.8|30756.4|30736.4|30739.4|30719.4|17
1733143830000|2024-12-02 12:50:30|30746.4|30726.4|30746.4|30726.4|30746.4|30726.4|30746.4|30726.4|0
1733143840000|2024-12-02 12:50:40|30746.1|30726.1|30741.1|30721.1|30746.1|30726.1|30741.1|30721.1|0
1733143850000|2024-12-02 12:50:50|30738.9|30718.9|30721.4|30701.4|30738.9|30718.9|30721.4|30693.6|4
1733143860000|2024-12-02 12:51:00|30718.9|30698.9|30718.9|30698.9|30718.9|30698.9|30718.9|30698.9|3
1733143870000|2024-12-02 12:51:10|30720|30680|30718.9|30678.9|30720|30680|30718.9|30678.9|7
1733143880000|2024-12-02 12:51:20|30711.4|30691.4|30706.4|30686.4|30719.3|30691.4|30706.4|30679.3|0
1733143890000|2024-12-02 12:51:30|||||||||1
1733143900000|2024-12-02 12:51:40|30707.1|30687.1|30711.4|30691.4|30711.4|30691.4|30707.1|30687.1|2
1733143910000|2024-12-02 12:51:50|30709.3|30689.3|30706.8|30686.8|30709.3|30689.3|30706.8|30686.8|7
1733143920000|2024-12-02 12:52:00|||||||||1
1733143930000|2024-12-02 12:52:10|30711.1|30691.1|30731.1|30691.1|30731.1|30691.1|30711.1|30687.5|7
1733143940000|2024-12-02 12:52:20|30733.6|30693.6|30726.4|30706.4|30733.6|30706.4|30726.4|30693.6|7
1733143950000|2024-12-02 12:52:30|30722.1|30702.1|30721.4|30701.4|30722.1|30702.1|30721.4|30701.4|0
1733143960000|2024-12-02 12:52:40|30725|30685|30704.3|30684.3|30725|30688.9|30704.3|30684.3|5
1733143970000|2024-12-02 12:52:50|30706.1|30686.1|30703.9|30683.9|30706.4|30686.4|30703.9|30683.9|0
1733143980000|2024-12-02 12:53:00|30706.4|30686.4|30706.4|30686.4|30708.6|30688.6|30706.4|30686.4|3
1733143990000|2024-12-02 12:53:10|30706.8|30686.8|30713.9|30693.9|30713.9|30693.9|30706.8|30686.8|4
1733144000000|2024-12-02 12:53:20|30711.8|30691.8|30711.8|30691.8|30711.8|30691.8|30711.8|30691.8|12
1733144010000|2024-12-02 12:53:30|30709.3|30689.3|30708.6|30688.6|30709.3|30689.3|30708.6|30688.6|2
1733144020000|2024-12-02 12:53:40|30713.9|30693.9|30718.9|30698.9|30718.9|30698.9|30713.9|30693.9|7
1733144030000|2024-12-02 12:53:50|30716.4|30696.4|30718.9|30698.9|30718.9|30698.9|30716.4|30696.4|4
1733144040000|2024-12-02 12:54:00|30716.4|30696.4|30572.1|30532.1|30716.4|30696.4|30566.4|30532.1|89
1733144050000|2024-12-02 12:54:10|30552.8|30532.8|30608.9|30568.9|30608.9|30575.4|30546.4|30526.4|16
1733144060000|2024-12-02 12:54:20|30601.4|30581.4|30641.8|30621.8|30653.9|30621.8|30601.4|30581.4|11
1733144070000|2024-12-02 12:54:30|30641.4|30621.4|30648.9|30628.9|30648.9|30628.9|30641.4|30621.4|0
1733144080000|2024-12-02 12:54:40|30651.1|30631.1|30651.1|30631.1|30651.4|30631.4|30651.1|30631.1|3
1733144090000|2024-12-02 12:54:50|30651.4|30631.4|30614.3|30574.3|30651.4|30631.4|30614.3|30574.3|22
1733144100000|2024-12-02 12:55:00|30613.9|30573.9|30621.4|30601.4|30621.4|30601.4|30611.4|30573.9|8
1733144110000|2024-12-02 12:55:10|||||||||1
1733144120000|2024-12-02 12:55:20|30623.9|30603.9|30623.9|30603.9|30623.9|30603.9|30623.9|30603.9|0
1733144130000|2024-12-02 12:55:30|30633.6|30593.6|30633.6|30593.6|30633.6|30606.1|30626.1|30593.6|16
1733144140000|2024-12-02 12:55:40|30621.4|30601.4|30597.1|30577.1|30621.4|30601.4|30597.1|30577.1|6
1733144150000|2024-12-02 12:55:50|30596.4|30576.4|30586.4|30566.4|30596.4|30576.4|30586.4|30566.4|16
1733144160000|2024-12-02 12:56:00|30593.9|30553.9|30566.8|30546.8|30593.9|30556.8|30566.8|30546.8|12
1733144170000|2024-12-02 12:56:10|30564.6|30544.6|30581.8|30561.8|30581.8|30561.8|30564.3|30544.3|7
1733144180000|2024-12-02 12:56:20|30586.4|30566.4|30579.3|30559.3|30599.3|30567.1|30579.3|30558.9|21
1733144190000|2024-12-02 12:56:30|30577.1|30557.1|30599.3|30559.3|30599.3|30566.4|30577.1|30557.1|4
1733144200000|2024-12-02 12:56:40|30586.8|30566.8|30576.8|30556.8|30586.8|30566.8|30576.8|30556.8|5
1733144210000|2024-12-02 12:56:50|30578.9|30538.9|30571.4|30551.4|30578.9|30551.4|30566.4|30538.9|5
1733144220000|2024-12-02 12:57:00|30571.8|30551.8|30571.8|30551.8|30571.8|30551.8|30571.8|30551.8|2
1733144230000|2024-12-02 12:57:10|30576.8|30536.8|30558.9|30518.9|30576.8|30536.8|30556.4|30518.9|5
1733144240000|2024-12-02 12:57:20|30556.8|30516.8|30532.1|30512.1|30556.8|30516.8|30532.1|30512.1|16
1733144250000|2024-12-02 12:57:30|30531.4|30511.4|30527.1|30507.1|30531.4|30511.4|30527.1|30507.1|1
1733144260000|2024-12-02 12:57:40|30527.4|30507.4|30541.8|30521.8|30541.8|30521.8|30527.4|30507.4|4
1733144270000|2024-12-02 12:57:50|30537.1|30517.1|30544.9|30504.9|30544.9|30517.1|30537.1|30504.9|6
1733144280000|2024-12-02 12:58:00|30537.1|30517.1|30554.3|30534.3|30554.3|30534.3|30532.4|30512.4|8
1733144290000|2024-12-02 12:58:10|30556.4|30536.4|30559.3|30539.3|30583.2|30541.1|30556.4|30523.2|2
1733144300000|2024-12-02 12:58:20|30557.1|30537.1|30546.8|30526.8|30568.9|30537.1|30546.8|30526.8|3
1733144310000|2024-12-02 12:58:30|30548.9|30528.9|30549.6|30529.6|30549.6|30529.6|30548.9|30528.9|4
1733144320000|2024-12-02 12:58:40|||||||||5
1733144330000|2024-12-02 12:58:50|30544.6|30524.6|30547.1|30527.1|30547.1|30527.1|30542.1|30522.1|1
1733144340000|2024-12-02 12:59:00|30538.1|30518.1|30532.1|30512.1|30544.3|30518.1|30532.1|30504.3|2
1733144350000|2024-12-02 12:59:10|30529.9|30509.9|30529.6|30509.6|30532.1|30512.1|30529.6|30509.6|12
1733144360000|2024-12-02 12:59:20|30527.4|30507.4|30517.1|30497.1|30527.4|30507.4|30517.1|30497.1|16
1733144370000|2024-12-02 12:59:30|30519.3|30499.3|30507.1|30487.1|30519.6|30499.6|30507.1|30487.1|27
1733144380000|2024-12-02 12:59:40|30506.8|30486.8|30477.4|30457.4|30506.8|30486.8|30476.3|30456.3|28
1733144390000|2024-12-02 12:59:50|30494.9|30454.9|30487.1|30467.1|30494.9|30467.1|30487.1|30454.9|1
1733144400000|2024-12-02 13:00:00|30491.8|30471.8|30560.8|30520.8|30560.8|30520.8|30491.8|30471.8|53
1733144410000|2024-12-02 13:00:10|30564.3|30524.3|30592.4|30572.4|30594.6|30574.6|30564.3|30524.3|49
1733144420000|2024-12-02 13:00:20|30591.8|30571.8|30602.8|30582.8|30607.1|30587.1|30587.1|30567.1|17
1733144430000|2024-12-02 13:00:30|30600.6|30580.6|30594.6|30574.6|30600.6|30580.6|30594.6|30574.6|15
1733144440000|2024-12-02 13:00:40|30596.8|30576.8|30598.9|30578.9|30598.9|30578.9|30596.8|30576.8|7
1733144450000|2024-12-02 13:00:50|30599.3|30579.3|30601.4|30581.4|30601.4|30581.4|30599.3|30579.3|5
1733144460000|2024-12-02 13:01:00|30601.8|30581.8|30648.2|30608.2|30648.2|30614.3|30601.8|30581.8|9
1733144470000|2024-12-02 13:01:10|30649.6|30609.6|30584.9|30544.9|30649.6|30617.1|30582.1|30544.9|13
1733144480000|2024-12-02 13:01:20|30583.9|30543.9|30559.6|30539.6|30583.9|30544.6|30559.2|30524.9|17
1733144490000|2024-12-02 13:01:30|30562.4|30542.4|30577.1|30557.1|30577.1|30557.1|30562.4|30542.4|2
1733144500000|2024-12-02 13:01:40|30581.4|30561.4|30592.1|30572.1|30599.9|30574.2|30581.4|30559.9|3
1733144510000|2024-12-02 13:01:50|30589.6|30569.6|30587.4|30567.4|30589.6|30569.6|30582.1|30562.1|4
1733144520000|2024-12-02 13:02:00|30591.7|30571.7|30653.6|30633.6|30653.6|30633.6|30591.7|30571.7|17
1733144530000|2024-12-02 13:02:10|30653.9|30633.9|30661.4|30641.4|30671.4|30651.4|30653.9|30633.9|7
1733144540000|2024-12-02 13:02:20|30661.1|30641.1|30661.1|30641.1|30661.1|30641.1|30661.1|30641.1|3
1733144550000|2024-12-02 13:02:30|30654.6|30634.6|30636.7|30616.7|30659.2|30634.6|30636.7|30616.7|13
1733144560000|2024-12-02 13:02:40|30623.1|30603.1|30616.7|30596.7|30623.1|30603.1|30616.7|30596.7|7
1733144570000|2024-12-02 13:02:50|30624.2|30584.2|30616.4|30596.4|30624.9|30601.4|30610.6|30584.2|12
1733144580000|2024-12-02 13:03:00|30617.1|30597.1|30617.1|30597.1|30617.1|30597.1|30617.1|30597.1|5
1733144590000|2024-12-02 13:03:10|30616.7|30596.7|30628.9|30608.9|30628.9|30608.9|30616.7|30596.7|5
1733144600000|2024-12-02 13:03:20|||||||||1
1733144610000|2024-12-02 13:03:30|30631.4|30611.4|30631.4|30611.4|30631.4|30611.4|30631.4|30611.4|1
1733144620000|2024-12-02 13:03:40|30631.7|30611.7|30636.4|30616.4|30636.4|30616.4|30631.7|30611.7|2
1733144630000|2024-12-02 13:03:50|30641.4|30621.4|30663.9|30643.9|30673.9|30646.4|30641.4|30621.4|9
1733144640000|2024-12-02 13:04:00|||||||||2
1733144650000|2024-12-02 13:04:10|30661.4|30641.4|30666.4|30646.4|30666.4|30646.4|30659.2|30639.2|11
1733144660000|2024-12-02 13:04:20|30668.6|30648.6|30668.9|30648.9|30668.9|30648.9|30668.6|30648.6|0
1733144670000|2024-12-02 13:04:30|30671.7|30651.7|30671.7|30651.7|30671.7|30651.7|30671.7|30651.7|3
1733144680000|2024-12-02 13:04:40|30673.9|30653.9|30672.4|30652.4|30678.9|30658.9|30672.4|30652.4|7
1733144690000|2024-12-02 13:04:50|30664.9|30644.9|30664.6|30644.6|30664.9|30644.9|30664.6|30644.6|0
1733144700000|2024-12-02 13:05:00|30659.2|30639.2|30661.7|30641.7|30687.4|30664.2|30659.2|30639.2|18
1733144710000|2024-12-02 13:05:10|30662.1|30642.1|30663.6|30643.6|30674.2|30646.4|30650.4|30630.4|28
1733144720000|2024-12-02 13:05:20|30658.9|30638.9|30646.4|30626.4|30658.9|30638.9|30646.4|30626.4|3
1733144730000|2024-12-02 13:05:30|30642.1|30622.1|30638.9|30618.9|30642.1|30622.1|30638.9|30618.9|2
1733144740000|2024-12-02 13:05:40|30641.4|30621.4|30655.4|30635.4|30655.4|30635.4|30641.4|30621.4|2
1733144750000|2024-12-02 13:05:50|30635.6|30615.6|30635.6|30615.6|30635.6|30615.6|30635.6|30615.6|6
1733144760000|2024-12-02 13:06:00|30633.9|30613.9|30631.1|30611.1|30633.9|30613.9|30626.7|30606.7|8
1733144770000|2024-12-02 13:06:10|30649.2|30609.2|30676.4|30656.4|30676.4|30656.4|30649.2|30609.2|10
1733144780000|2024-12-02 13:06:20|30678.9|30658.9|30678.9|30658.9|30678.9|30658.9|30678.9|30658.9|0
1733144790000|2024-12-02 13:06:30|30681.1|30661.1|30681.4|30661.4|30681.4|30661.4|30681.1|30661.1|1
1733144800000|2024-12-02 13:06:40|30702.9|30662.9|30701.4|30681.4|30702.9|30681.4|30698.9|30662.9|19
1733144810000|2024-12-02 13:06:50|30703.6|30683.6|30694.6|30674.6|30703.9|30683.9|30694.6|30674.6|3
1733144820000|2024-12-02 13:07:00|30693.9|30673.9|30662.4|30642.4|30693.9|30673.9|30662.4|30642.4|5
1733144830000|2024-12-02 13:07:10|30661.7|30641.7|30626.7|30606.7|30661.7|30641.7|30626.7|30606.7|5
1733144840000|2024-12-02 13:07:20|30626.1|30606.1|30628.9|30608.9|30628.9|30608.9|30623.9|30603.9|5
1733144850000|2024-12-02 13:07:30|30626.4|30606.4|30624.2|30604.2|30626.4|30606.4|30624.2|30604.2|2
1733144860000|2024-12-02 13:07:40|30628.9|30608.9|30628.9|30608.9|30629.2|30609.2|30626.7|30606.7|2
1733144870000|2024-12-02 13:07:50|30629.2|30609.2|30629.2|30609.2|30629.2|30609.2|30629.2|30609.2|2
1733144880000|2024-12-02 13:08:00|30629.6|30609.6|30626.4|30606.4|30629.6|30609.6|30626.4|30606.4|7
1733144890000|2024-12-02 13:08:10|30624.2|30604.2|30619.2|30599.2|30624.2|30604.2|30619.2|30599.2|4
1733144900000|2024-12-02 13:08:20|30614.9|30594.9|30614.6|30594.6|30614.9|30594.9|30614.6|30594.6|2
1733144910000|2024-12-02 13:08:30|30608.9|30588.9|30601.7|30581.7|30608.9|30588.9|30601.7|30581.7|4
1733144920000|2024-12-02 13:08:40|30603.9|30583.9|30621.4|30601.4|30621.4|30601.4|30603.9|30583.9|4
1733144930000|2024-12-02 13:08:50|30619.2|30599.2|30611.7|30591.7|30619.2|30599.2|30611.7|30591.7|2
1733144940000|2024-12-02 13:09:00|30607.4|30587.4|30609.2|30589.2|30621.4|30601.4|30607.4|30587.4|7
1733144950000|2024-12-02 13:09:10|30607.1|30587.1|30598.9|30578.9|30607.1|30587.1|30598.9|30578.9|6
1733144960000|2024-12-02 13:09:20|30596.4|30576.4|30606.7|30586.7|30618.9|30586.7|30586.4|30566.4|14
1733144970000|2024-12-02 13:09:30|30601.7|30581.7|30601.7|30581.7|30601.7|30581.7|30601.7|30581.7|3
1733144980000|2024-12-02 13:09:40|30603.9|30583.9|30601.4|30581.4|30603.9|30583.9|30601.4|30581.4|4
1733144990000|2024-12-02 13:09:50|30599.2|30579.2|30599.2|30579.2|30599.2|30579.2|30599.2|30579.2|5
1733145000000|2024-12-02 13:10:00|30601.4|30581.4|30594.2|30574.2|30601.4|30581.4|30594.2|30574.2|1
1733145010000|2024-12-02 13:10:10|30592.1|30572.1|30583.1|30563.1|30592.1|30572.1|30583.1|30563.1|6
1733145020000|2024-12-02 13:10:20|30582.8|30562.8|30599.2|30579.2|30603.9|30583.9|30582.8|30562.8|14
1733145030000|2024-12-02 13:10:30|30596.7|30576.7|30577.1|30557.1|30596.7|30576.7|30577.1|30557.1|9
1733145040000|2024-12-02 13:10:40|30572.4|30552.4|30574.6|30554.6|30574.6|30554.6|30571.7|30551.7|2
1733145050000|2024-12-02 13:10:50|30574.2|30554.2|30574.6|30554.6|30574.6|30554.6|30574.2|30554.2|1
1733145060000|2024-12-02 13:11:00|30578.9|30558.9|30584.6|30564.6|30584.6|30564.6|30578.9|30558.9|8
1733145070000|2024-12-02 13:11:10|30594.9|30574.9|30594.9|30574.9|30594.9|30574.9|30594.9|30574.9|10
1733145080000|2024-12-02 13:11:20|30597.4|30577.4|30582.5|30562.5|30597.4|30577.4|30582.5|30562.5|14
1733145090000|2024-12-02 13:11:30|30567.1|30547.1|30557.1|30537.1|30567.1|30547.1|30557.1|30537.1|0
1733145100000|2024-12-02 13:11:40|30556.7|30536.7|30552.8|30532.8|30565.3|30536.7|30552.4|30525.3|5
1733145110000|2024-12-02 13:11:50|30564.9|30524.9|30552.8|30532.8|30565.3|30532.8|30552.8|30524.9|1
1733145120000|2024-12-02 13:12:00|30552.4|30532.4|30549.6|30529.6|30552.4|30532.4|30549.6|30529.6|7
1733145130000|2024-12-02 13:12:10|30567.1|30527.1|30574.9|30534.9|30574.9|30534.9|30567.1|30527.1|0
1733145140000|2024-12-02 13:12:20|30567.4|30547.4|30558.5|30538.5|30567.4|30547.4|30558.5|30538.5|7
1733145150000|2024-12-02 13:12:30|30558.1|30538.1|30544.6|30524.6|30558.1|30538.1|30544.6|30524.6|7
1733145160000|2024-12-02 13:12:40|30546.7|30526.7|30547.1|30527.1|30547.1|30527.1|30546.7|30526.7|3
1733145170000|2024-12-02 13:12:50|||||||||2
1733145180000|2024-12-02 13:13:00|30547.4|30527.4|30554.6|30534.6|30554.6|30534.6|30547.4|30527.4|22
1733145190000|2024-12-02 13:13:10|30552.1|30532.1|30554.9|30534.9|30554.9|30534.9|30552.1|30532.1|5
1733145200000|2024-12-02 13:13:20|30552.1|30532.1|30556.4|30536.4|30556.4|30536.4|30552.1|30532.1|6
1733145210000|2024-12-02 13:13:30|30557.1|30537.1|30557.1|30537.1|30557.1|30537.1|30552.4|30532.4|16
1733145230000|2024-12-02 13:13:50|30554.9|30534.9|30557.1|30537.1|30557.1|30537.1|30554.6|30534.6|16
1733145240000|2024-12-02 13:14:00|30557.4|30537.4|30554.6|30534.6|30557.4|30537.4|30554.6|30534.6|4
1733145250000|2024-12-02 13:14:10|30549.6|30529.6|30547.1|30527.1|30549.6|30529.6|30547.1|30527.1|8
1733145260000|2024-12-02 13:14:20|30544.6|30524.6|30589.6|30569.6|30605.3|30572.1|30542.4|30520|8
1733145280000|2024-12-02 13:14:40|30589.9|30569.9|30608.5|30568.5|30608.5|30574.2|30589.9|30568.5|1
1733145290000|2024-12-02 13:14:50|30604.6|30584.6|30614.2|30594.2|30616.7|30596.7|30604.6|30584.6|12
1733145300000|2024-12-02 13:15:00|30611.7|30591.7|30594.9|30574.9|30611.7|30591.7|30594.9|30574.9|1
1733145310000|2024-12-02 13:15:10|30592.8|30572.8|30589.6|30569.6|30592.8|30572.8|30589.6|30569.6|1
1733145320000|2024-12-02 13:15:20|||||||||3
1733145330000|2024-12-02 13:15:30|30595.3|30555.3|30582.1|30562.1|30595.3|30562.4|30582.1|30554.6|1
1733145340000|2024-12-02 13:15:40|30584.6|30564.6|30587.1|30567.1|30587.1|30567.1|30584.6|30564.6|5
1733145350000|2024-12-02 13:15:50|30594.6|30574.6|30594.6|30574.6|30594.6|30574.6|30594.6|30574.6|1
1733145360000|2024-12-02 13:16:00|||||||||1
1733145370000|2024-12-02 13:16:10|30591.7|30571.7|30596.7|30576.7|30596.7|30576.7|30591.4|30571.4|24
1733145380000|2024-12-02 13:16:20|30597.4|30577.4|30601.7|30581.7|30601.7|30581.7|30597.4|30577.4|1
1733145390000|2024-12-02 13:16:30|30606.4|30586.4|30621|30601|30621|30601|30606.4|30586.4|12
1733145400000|2024-12-02 13:16:40|30628.5|30608.5|30626.4|30606.4|30628.5|30608.5|30626.4|30606.4|6
1733145410000|2024-12-02 13:16:50|30624.2|30604.2|30626.4|30606.4|30626.4|30606.4|30624.2|30604.2|2
1733145420000|2024-12-02 13:17:00|30628.9|30608.9|30612.1|30592.1|30628.9|30608.9|30612.1|30584.2|4
1733145430000|2024-12-02 13:17:10|30611.4|30591.4|30606.7|30586.7|30611.4|30591.4|30606.7|30586.7|3
1733145440000|2024-12-02 13:17:20|30604.6|30584.6|30598.9|30578.9|30604.6|30584.6|30598.9|30578.9|3
1733145460000|2024-12-02 13:17:40|30598.5|30578.5|30598.5|30578.5|30598.5|30578.5|30598.5|30578.5|0
1733145470000|2024-12-02 13:17:50|30598.9|30578.9|30627.5|30607.5|30627.5|30607.5|30598.9|30578.9|1
1733145480000|2024-12-02 13:18:00|30633.2|30613.2|30646.4|30626.4|30653.5|30633.5|30633.2|30613.2|15
1733145490000|2024-12-02 13:18:10|30648.9|30628.9|30646.7|30626.7|30648.9|30628.9|30646.7|30626.7|0
1733145500000|2024-12-02 13:18:20|30648.5|30628.5|30651|30631|30651|30631|30648.5|30628.5|0
1733145510000|2024-12-02 13:18:30|30653.9|30633.9|30665.3|30645.3|30665.3|30645.3|30653.9|30633.9|6
1733145520000|2024-12-02 13:18:40|30667.8|30647.8|30668.5|30648.5|30668.5|30648.5|30667.8|30647.8|1
1733145540000|2024-12-02 13:19:00|||||||||1
1733145550000|2024-12-02 13:19:10|30670.7|30650.7|30671.4|30651.4|30671.4|30651.4|30670.7|30650.7|0
1733145560000|2024-12-02 13:19:20|30676.4|30656.4|30671.4|30651.4|30678.5|30658.5|30671.4|30651.4|5
1733145570000|2024-12-02 13:19:30|30666.4|30646.4|30668.5|30648.5|30668.5|30648.5|30666.4|30646.4|1
1733145580000|2024-12-02 13:19:40|30703.5|30643.5|30689.6|30669.6|30703.5|30676|30689.6|30643.5|12
1733145590000|2024-12-02 13:19:50|30689.2|30669.2|30690.7|30670.7|30693.9|30673.9|30689.2|30669.2|8
1733145600000|2024-12-02 13:20:00|30688.5|30668.5|30688.9|30668.9|30691|30671|30688.5|30668.5|3
1733145610000|2024-12-02 13:20:10|30691.4|30671.4|30691.4|30671.4|30693.5|30673.5|30688.9|30668.9|2
1733145620000|2024-12-02 13:20:20|30691|30671|30710.7|30690.7|30710.7|30690.7|30691|30671|16
1733145630000|2024-12-02 13:20:30|30722.8|30682.8|30700.7|30680.7|30722.8|30690.7|30700.7|30680.7|28
1733145640000|2024-12-02 13:20:40|30694.2|30674.2|30698.2|30678.2|30698.2|30678.2|30686|30666|8
1733145650000|2024-12-02 13:20:50|30697.8|30677.8|30691|30671|30697.8|30677.8|30691|30671|2
1733145660000|2024-12-02 13:21:00|30690.3|30670.3|30673.2|30653.2|30690.3|30670.3|30673.2|30653.2|10
1733145670000|2024-12-02 13:21:10|30671|30651|30670.7|30650.7|30671|30651|30668.5|30648.5|3
1733145680000|2024-12-02 13:21:20|30668.2|30648.2|30658.5|30638.5|30668.2|30648.2|30658.5|30638.5|2
1733145690000|2024-12-02 13:21:30|30657.8|30637.8|30663.2|30623.2|30663.5|30637.8|30655.7|30623.2|2
1733145700000|2024-12-02 13:21:40|30645.7|30625.7|30643.2|30623.2|30645.7|30625.7|30640.7|30620.7|1
1733145710000|2024-12-02 13:21:50|30641|30621|30638.2|30618.2|30641|30621|30638.2|30618.2|1
1733145720000|2024-12-02 13:22:00|30640.7|30620.7|30667.8|30627.8|30667.8|30627.8|30640.7|30619.6|5
1733145730000|2024-12-02 13:22:10|30660.3|30640.3|30668.5|30648.5|30668.5|30648.5|30660.3|30640.3|27
1733145740000|2024-12-02 13:22:20|30670.7|30650.7|30673.2|30653.2|30673.2|30653.2|30670.7|30650.7|1
1733145760000|2024-12-02 13:22:40|30672.8|30652.8|30662.5|30622.5|30672.8|30652.8|30655.3|30622.5|5
1733145770000|2024-12-02 13:22:50|30650.3|30630.3|30650.3|30630.3|30650.3|30630.3|30650.3|30630.3|0
1733145780000|2024-12-02 13:23:00|30652.8|30632.8|30660.3|30640.3|30660.3|30640.3|30650.7|30630.7|7
1733145790000|2024-12-02 13:23:10|30660.7|30640.7|30655.7|30635.7|30662.8|30642.8|30655.7|30635.7|5
1733145800000|2024-12-02 13:23:20|30653.5|30633.5|30653.2|30633.2|30653.5|30633.5|30653.2|30633.2|0
1733145810000|2024-12-02 13:23:30|30648.2|30628.2|30648.2|30628.2|30648.2|30628.2|30648.2|30628.2|1
1733145820000|2024-12-02 13:23:40|30646|30626|30636|30616|30646|30626|30636|30616|0
1733145830000|2024-12-02 13:23:50|30638.2|30618.2|30643.2|30623.2|30643.2|30623.2|30638.2|30618.2|4
1733145840000|2024-12-02 13:24:00|30640.3|30620.3|30653.2|30633.2|30660.3|30634.6|30640.3|30620.3|6
1733145850000|2024-12-02 13:24:10|30650.7|30630.7|30645.7|30625.7|30650.7|30630.7|30645.7|30625.7|1
1733145860000|2024-12-02 13:24:20|30646|30626|30646|30626|30646|30626|30646|30626|1
1733145870000|2024-12-02 13:24:30|30648.2|30628.2|30648.2|30628.2|30648.2|30628.2|30648.2|30628.2|0
1733145880000|2024-12-02 13:24:40|30647.5|30627.5|30645.3|30625.3|30647.5|30627.5|30642.8|30622.8|3
1733145890000|2024-12-02 13:24:50|30645.7|30625.7|30645.7|30625.7|30645.7|30625.7|30645.7|30625.7|1
1733145900000|2024-12-02 13:25:00|30652.8|30632.8|30653.5|30633.5|30657.8|30637.8|30652.8|30632.8|5
1733145910000|2024-12-02 13:25:10|30653.2|30633.2|30653.2|30633.2|30653.2|30633.2|30653.2|30633.2|0
1733145920000|2024-12-02 13:25:20|30656|30636|30656|30636|30656|30636|30656|30636|0
1733145930000|2024-12-02 13:25:30|30658.2|30638.2|30660.7|30640.7|30660.7|30640.7|30658.2|30638.2|0
1733145940000|2024-12-02 13:25:40|30665.7|30645.7|30703.5|30643.5|30705.7|30653.5|30665.7|30642.1|8
1733145950000|2024-12-02 13:25:50|30706|30646|30700.7|30680.7|30706|30680.7|30696.8|30646|10
1733145960000|2024-12-02 13:26:00|30705|30685|30707.5|30687.5|30707.5|30687.5|30705|30685|11
1733145970000|2024-12-02 13:26:10|30705.3|30685.3|30707.5|30687.5|30707.5|30687.5|30696|30676|14
1733145980000|2024-12-02 13:26:20|30712.5|30692.5|30714.6|30694.6|30714.6|30694.6|30712.5|30692.5|2
1733145990000|2024-12-02 13:26:30|30715|30695|30715|30695|30715|30695|30715|30695|0
1733146000000|2024-12-02 13:26:40|30714.6|30694.6|30707.5|30687.5|30714.6|30694.6|30707.5|30687.5|6
1733146010000|2024-12-02 13:26:50|30704.6|30684.6|30688.5|30668.5|30704.6|30684.6|30688.5|30668.5|3
1733146020000|2024-12-02 13:27:00|30688.2|30668.2|30675|30655|30688.2|30668.2|30675|30655|3
1733146030000|2024-12-02 13:27:10|30670.3|30650.3|30665.3|30645.3|30677.8|30650.3|30662.8|30637.8|4
1733146040000|2024-12-02 13:27:20|30665|30645|30665|30645|30665|30645|30665|30645|3
1733146050000|2024-12-02 13:27:30|30667.5|30647.5|30667.5|30647.5|30667.5|30647.5|30664.6|30644.6|5
1733146060000|2024-12-02 13:27:40|30667.8|30647.8|30663.2|30643.2|30670|30650|30663.2|30643.2|16
1733146070000|2024-12-02 13:27:50|30662.8|30642.8|30668.2|30648.2|30668.2|30648.2|30660.3|30640.3|3
1733146080000|2024-12-02 13:28:00|30671.4|30651.4|30655.7|30635.7|30671.4|30651.4|30655.7|30635.7|14
1733146090000|2024-12-02 13:28:10|30657.8|30637.8|30662.8|30642.8|30662.8|30642.8|30657.8|30637.8|0
1733146100000|2024-12-02 13:28:20|30666|30646|30669.2|30649.2|30692.5|30667.8|30666|30646|6
1733146110000|2024-12-02 13:28:30|30671.4|30651.4|30671.4|30651.4|30671.4|30651.4|30671.4|30651.4|0
1733146120000|2024-12-02 13:28:40|30666.7|30646.7|30665.7|30645.7|30666.7|30646.7|30665.7|30645.7|0
1733146130000|2024-12-02 13:28:50|30673.2|30633.2|30655.7|30635.7|30673.2|30641|30655.7|30633.2|1
1733146140000|2024-12-02 13:29:00|30653.5|30633.5|30641|30621|30653.5|30633.5|30641|30621|3
1733146150000|2024-12-02 13:29:10|30640.7|30620.7|30628.5|30608.5|30640.7|30620.7|30626.4|30606.4|3
1733146160000|2024-12-02 13:29:20|30630.7|30610.7|30631|30611|30631|30611|30630.7|30610.7|0
1733146170000|2024-12-02 13:29:30|30643.2|30603.2|30650.7|30630.7|30650.7|30630.7|30643.2|30603.2|2
1733146180000|2024-12-02 13:29:40|30651|30631|30641|30621|30651|30631|30641|30621|2
1733146190000|2024-12-02 13:29:50|30638.5|30618.5|30650.7|30630.7|30656.4|30630.7|30636|30616|12
1733146200000|2024-12-02 13:30:00|30644.2|30604.2|30607|30587|30644.2|30618.2|30607|30581|26
1733146210000|2024-12-02 13:30:10|30606.7|30586.7|30576.7|30556.7|30607|30587|30576.7|30556.7|9
1733146220000|2024-12-02 13:30:20|30574.2|30554.2|30559.2|30539.2|30574.9|30554.2|30558.9|30534.2|9
1733146230000|2024-12-02 13:30:30|30558.9|30538.9|30534.2|30514.2|30561.4|30541.4|30534.2|30514.2|33
1733146240000|2024-12-02 13:30:40|30527.4|30507.4|30528.9|30508.9|30528.9|30508.9|30523.9|30503.9|11
1733146250000|2024-12-02 13:30:50|30526.4|30506.4|30516.4|30496.4|30526.4|30506.4|30516.4|30496.4|21
1733146260000|2024-12-02 13:31:00|30515.7|30495.7|30507|30487|30519.2|30495.7|30504.2|30476|5
1733146270000|2024-12-02 13:31:10|30506.4|30486.4|30502|30482|30506.4|30486.4|30502|30482|12
1733146280000|2024-12-02 13:31:20|30499.9|30479.9|30502|30482|30502|30482|30493.9|30473.9|29
1733146290000|2024-12-02 13:31:30|30504.2|30484.2|30524.5|30484.5|30524.5|30486.7|30504.2|30484.2|29
1733146300000|2024-12-02 13:31:40|30504.9|30484.9|30508.9|30488.9|30508.9|30488.9|30504.5|30484.5|6
1733146310000|2024-12-02 13:31:50|30511.7|30491.7|30507.4|30487.4|30512|30492|30507.4|30487.4|4
1733146320000|2024-12-02 13:32:00|30514.2|30494.2|30512|30492|30514.2|30494.2|30509.2|30489.2|7
1733146330000|2024-12-02 13:32:10|30514.2|30494.2|30549.5|30529.5|30552|30532|30514.2|30494.2|6
1733146350000|2024-12-02 13:32:30|30551.7|30531.7|30549.9|30529.9|30552|30532|30549.9|30529.9|6
1733146360000|2024-12-02 13:32:40|30547.4|30527.4|30554.5|30534.5|30554.5|30534.5|30547.4|30527.4|11
1733146370000|2024-12-02 13:32:50|||||||||1
1733146380000|2024-12-02 13:33:00|30547|30527|30549.9|30529.9|30549.9|30529.9|30544.9|30524.9|9
1733146390000|2024-12-02 13:33:10|30552|30532|30574.5|30554.5|30574.5|30554.5|30551.7|30531.7|16
1733146400000|2024-12-02 13:33:20|30572.4|30552.4|30572.4|30552.4|30572.4|30552.4|30572.4|30552.4|0
1733146410000|2024-12-02 13:33:30|30572|30552|30564.5|30544.5|30572|30552|30564.5|30544.5|8
1733146420000|2024-12-02 13:33:40|30562|30542|30562|30542|30562|30542|30562|30542|3
1733146440000|2024-12-02 13:34:00|30564.5|30544.5|30567.4|30547.4|30567.4|30547.4|30564.5|30544.5|7
1733146450000|2024-12-02 13:34:10|30570.2|30550.2|30595.7|30555.7|30595.7|30557|30570.2|30550.2|13
1733146460000|2024-12-02 13:34:20|30593.2|30573.2|30584.2|30564.2|30594.5|30574.5|30582|30562|11
1733146470000|2024-12-02 13:34:30|||||||||15
1733146480000|2024-12-02 13:34:40|30582|30562|30579.5|30559.5|30582|30562|30579.5|30559.5|1
1733146490000|2024-12-02 13:34:50|30574.5|30554.5|30549.9|30529.9|30574.5|30554.5|30549.9|30529.9|13
1733146500000|2024-12-02 13:35:00|30545.6|30525.6|30544.5|30524.5|30545.6|30525.6|30544.5|30524.5|1
1733146510000|2024-12-02 13:35:10|30539.5|30519.5|30522.4|30502.4|30539.5|30519.5|30522.4|30502.4|4
1733146520000|2024-12-02 13:35:20|30515.2|30495.2|30512.7|30492.7|30515.2|30495.2|30512.7|30492.7|17
1733146530000|2024-12-02 13:35:30|30507.7|30487.7|30519.2|30499.2|30519.2|30499.2|30507.7|30487.7|7
1733146540000|2024-12-02 13:35:40|30519.5|30499.5|30519.5|30499.5|30519.5|30499.5|30519.5|30499.5|2
1733146550000|2024-12-02 13:35:50|30524.9|30504.9|30525.2|30505.2|30525.2|30505.2|30524.9|30504.9|4
1733146560000|2024-12-02 13:36:00|30534.5|30514.5|30564.2|30544.2|30564.2|30544.2|30534.5|30503.2|7
1733146570000|2024-12-02 13:36:10|30567|30547|30562|30542|30567|30547|30562|30542|18
1733146580000|2024-12-02 13:36:20|30564.5|30544.5|30564.5|30544.5|30564.5|30544.5|30564.5|30544.5|5
1733146590000|2024-12-02 13:36:30|30562.4|30542.4|30564.9|30544.9|30564.9|30544.9|30562.4|30542.4|1
1733146600000|2024-12-02 13:36:40|30567|30547|30567.4|30547.4|30567.4|30547.4|30567|30547|0
1733146610000|2024-12-02 13:36:50|30571.7|30551.7|30589.5|30569.5|30589.5|30569.5|30571.7|30551.7|3
1733146620000|2024-12-02 13:37:00|30582.7|30562.7|30582|30562|30582.7|30562.7|30577.4|30557.4|6
1733146630000|2024-12-02 13:37:10|30586.7|30566.7|30586.7|30566.7|30586.7|30566.7|30586.7|30566.7|0
1733146640000|2024-12-02 13:37:20|30587|30567|30619.5|30599.5|30619.5|30599.5|30587|30567|6
1733146670000|2024-12-02 13:37:50|||||||||2
1733146680000|2024-12-02 13:38:00|30615.2|30595.2|30594.2|30574.2|30615.2|30595.2|30594.2|30574.2|10
1733146690000|2024-12-02 13:38:10|30594.5|30574.5|30614.5|30594.5|30617|30597|30592|30572|7
1733146710000|2024-12-02 13:38:30|30616.7|30596.7|30614.5|30594.5|30617|30597|30614.5|30594.5|4
1733146720000|2024-12-02 13:38:40|30619.5|30599.5|30621.7|30601.7|30621.7|30601.7|30619.5|30599.5|12
1733146730000|2024-12-02 13:38:50|30621.3|30601.3|30621.3|30601.3|30621.3|30601.3|30621.3|30601.3|5
1733146740000|2024-12-02 13:39:00|30623.5|30603.5|30642.8|30602.8|30642.8|30603.5|30623.5|30602.8|5
1733146750000|2024-12-02 13:39:10|30641|30621|30655.7|30635.7|30655.7|30635.7|30641|30621|3
1733146760000|2024-12-02 13:39:20|30658.5|30638.5|30658.8|30638.8|30658.8|30638.8|30658.5|30638.5|2
1733146770000|2024-12-02 13:39:30|30654.2|30634.2|30651.7|30631.7|30654.2|30634.2|30651.7|30631.7|7
1733146780000|2024-12-02 13:39:40|30646.7|30626.7|30648.8|30628.8|30648.8|30628.8|30646.7|30626.7|6
1733146790000|2024-12-02 13:39:50|30653.2|30633.2|30646.3|30626.3|30656|30636|30646.3|30626.3|3
1733146810000|2024-12-02 13:40:10|30638.8|30618.8|30634.5|30594.5|30643.2|30618.8|30628.8|30594.5|6
1733146820000|2024-12-02 13:40:20|30621.7|30601.7|30643.2|30603.2|30643.2|30603.2|30621.7|30601.7|4
1733146840000|2024-12-02 13:40:40|30642.8|30602.8|30606.3|30586.3|30642.8|30603.2|30606.3|30586.3|8
1733146850000|2024-12-02 13:40:50|30604.2|30584.2|30586.7|30566.7|30604.2|30584.2|30586.7|30566.7|11
1733146860000|2024-12-02 13:41:00|30593.8|30553.8|30593.8|30553.8|30593.8|30553.8|30593.8|30553.8|5
1733146870000|2024-12-02 13:41:10|30578.8|30558.8|30574.2|30554.2|30578.8|30558.8|30574.2|30554.2|2
1733146900000|2024-12-02 13:41:40|30572|30552|30554.2|30534.2|30572|30552|30554.2|30534.2|2
1733146910000|2024-12-02 13:41:50|30549.2|30529.2|30541.7|30521.7|30549.2|30529.2|30541.7|30521.7|7
1733146920000|2024-12-02 13:42:00|30540.7|30520.7|30551.7|30531.7|30551.7|30531.7|30540.6|30520.6|12
1733146930000|2024-12-02 13:42:10|30553.8|30533.8|30571.3|30551.3|30571.3|30551.3|30553.8|30533.8|7
1733146960000|2024-12-02 13:42:40|30573.5|30553.5|30571.7|30551.7|30573.8|30553.8|30571.7|30551.7|6
1733146970000|2024-12-02 13:42:50|30569.2|30549.2|30561.3|30541.3|30569.2|30549.2|30561.3|30541.3|4
1733146980000|2024-12-02 13:43:00|30556.7|30536.7|30554.2|30534.2|30556.7|30536.7|30554.2|30534.2|2
1733146990000|2024-12-02 13:43:10|30553.1|30533.1|30546.3|30526.3|30553.1|30533.1|30546.3|30526.3|2
1733147000000|2024-12-02 13:43:20|30542|30522|30498.4|30478.4|30542|30522|30498.4|30478.4|14
1733147010000|2024-12-02 13:43:30|30490.2|30470.2|30479.5|30459.5|30490.2|30470.2|30479.5|30459.5|14
1733147020000|2024-12-02 13:43:40|30477|30457|30477|30457|30477.4|30457.4|30477|30457|4
1733147030000|2024-12-02 13:43:50|30474.9|30454.9|30474.9|30454.9|30477|30457|30474.9|30454.9|1
1733147040000|2024-12-02 13:44:00|30477|30457|30474.9|30454.9|30479.5|30459.5|30474.9|30454.9|1
1733147060000|2024-12-02 13:44:20|30472.7|30452.7|30472.7|30452.7|30472.7|30452.7|30472.7|30452.7|0
1733147070000|2024-12-02 13:44:30|30472.4|30452.4|30452.4|30432.4|30472.4|30452.4|30452.4|30432.4|19
1733147080000|2024-12-02 13:44:40|30452|30432|30457.4|30437.4|30457.4|30437.4|30452|30432|5
1733147090000|2024-12-02 13:44:50|30457|30437|30449.5|30429.5|30457|30437|30449.5|30429.5|17
1733147100000|2024-12-02 13:45:00|30432.3|30412.3|30427|30407|30439.5|30419.5|30427|30407|17
1733147110000|2024-12-02 13:45:10|30424.9|30404.9|30424.5|30404.5|30424.9|30404.9|30424.5|30404.5|6
1733147120000|2024-12-02 13:45:20|30422.4|30402.4|30419.9|30399.9|30422.4|30402.4|30419.9|30399.9|23
1733147130000|2024-12-02 13:45:30|30419.5|30399.5|30409.9|30389.9|30419.5|30399.5|30409.9|30389.9|33
1733147140000|2024-12-02 13:45:40|30412|30392|30419.9|30399.9|30419.9|30399.9|30412|30392|37
1733147150000|2024-12-02 13:45:50|30419.5|30399.5|30417|30397|30419.5|30399.5|30417|30397|2
1733147160000|2024-12-02 13:46:00|30417.7|30397.7|30417.7|30397.7|30417.7|30397.7|30417.7|30397.7|10
1733147170000|2024-12-02 13:46:10|30424.9|30404.9|30444.5|30424.5|30444.5|30424.5|30424.9|30399.5|21
1733147180000|2024-12-02 13:46:20|30444.9|30424.9|30427.7|30407.7|30447|30427|30427.7|30407.7|13
1733147190000|2024-12-02 13:46:30|30426.7|30406.7|30440.2|30400.2|30440.2|30412.4|30424.5|30390.2|12
1733147200000|2024-12-02 13:46:40|30427.4|30407.4|30427|30407|30427.4|30407.4|30427|30407|1
1733147210000|2024-12-02 13:46:50|30427.4|30407.4|30427.4|30407.4|30427.4|30407.4|30427.4|30407.4|0
1733147220000|2024-12-02 13:47:00|30427|30407|30424.5|30404.5|30427|30407|30424.5|30404.5|4
1733147230000|2024-12-02 13:47:10|30426.7|30406.7|30431|30411|30431|30411|30426.7|30406.7|4
1733147240000|2024-12-02 13:47:20|30433.8|30413.8|30433.8|30413.8|30433.8|30413.8|30433.8|30413.8|3
1733147250000|2024-12-02 13:47:30|30434.2|30414.2|30434.2|30414.2|30434.2|30414.2|30434.2|30414.2|1
1733147270000|2024-12-02 13:47:50|30433.8|30413.8|30425.2|30405.2|30433.8|30413.8|30425.2|30405.2|6
1733147280000|2024-12-02 13:48:00|30424.2|30404.2|30376.6|30356.6|30424.2|30404.2|30376.6|30356.6|15
1733147290000|2024-12-02 13:48:10|30378.7|30358.7|30374.1|30354.1|30378.7|30358.7|30374.1|30354.1|1
1733147300000|2024-12-02 13:48:20|||||||||2
1733147310000|2024-12-02 13:48:30|30376.2|30356.2|30374.1|30354.1|30376.2|30356.2|30374.1|30354.1|10
1733147320000|2024-12-02 13:48:40|30377.4|30357.4|30377|30357|30382.4|30362.4|30377|30357|12
1733147330000|2024-12-02 13:48:50|30376.7|30356.7|30377.7|30357.7|30377.7|30357.7|30376.7|30356.7|13
1733147340000|2024-12-02 13:49:00|30382.7|30362.7|30389.5|30369.5|30391.7|30371.7|30382.7|30362.7|4
1733147350000|2024-12-02 13:49:10|30391.7|30371.7|30392|30372|30392|30372|30389.5|30369.5|8
1733147360000|2024-12-02 13:49:20|30392.7|30372.7|30411|30391|30411|30391|30392.7|30372.7|7
1733147370000|2024-12-02 13:49:30|30411.7|30391.7|30413.8|30393.8|30413.8|30393.8|30411.7|30391.7|0
1733147380000|2024-12-02 13:49:40|30412|30392|30412|30392|30412|30392|30412|30392|4
1733147390000|2024-12-02 13:49:50|30411.7|30391.7|30416.3|30396.3|30416.3|30396.3|30409.5|30389.5|2
1733147400000|2024-12-02 13:50:00|30417.4|30397.4|30426|30406|30426|30406|30417.4|30397.4|7
1733147410000|2024-12-02 13:50:10|30421.7|30401.7|30422|30402|30422|30402|30421.7|30401.7|2
1733147420000|2024-12-02 13:50:20|30433.8|30413.8|30438.5|30418.5|30438.5|30418.5|30433.8|30413.8|8
1733147430000|2024-12-02 13:50:30|30439.5|30419.5|30444.9|30424.9|30444.9|30424.9|30439.5|30419.5|8
1733147440000|2024-12-02 13:50:40|30447|30427|30424.5|30404.5|30447|30427|30424.5|30404.5|27
1733147450000|2024-12-02 13:50:50|30422.4|30402.4|30419.5|30399.5|30422.4|30402.4|30419.5|30399.5|1
1733147460000|2024-12-02 13:51:00|30412.4|30392.4|30412.4|30392.4|30412.4|30392.4|30412.4|30392.4|5
1733147470000|2024-12-02 13:51:10|30409.5|30389.5|30407|30387|30409.5|30389.5|30407|30387|2
1733147480000|2024-12-02 13:51:20|30409.2|30389.2|30414.5|30394.5|30414.5|30394.5|30409.2|30389.2|3
1733147490000|2024-12-02 13:51:30|30419.5|30399.5|30419.2|30399.2|30419.5|30399.5|30419.2|30399.2|5
1733147500000|2024-12-02 13:51:40|30414.5|30394.5|30414.5|30394.5|30414.5|30394.5|30414.5|30394.5|0
1733147510000|2024-12-02 13:51:50|30412.4|30392.4|30407|30387|30412.4|30392.4|30407|30387|6
1733147530000|2024-12-02 13:52:10|30409.2|30389.2|30416.7|30396.7|30424.2|30396.7|30409.2|30384.2|3
1733147540000|2024-12-02 13:52:20|30418.8|30398.8|30421.7|30401.7|30421.7|30401.7|30418.8|30398.8|3
1733147550000|2024-12-02 13:52:30|30429.2|30409.2|30429.2|30409.2|30429.2|30409.2|30429.2|30409.2|1
1733147560000|2024-12-02 13:52:40|30429.5|30409.5|30429.5|30409.5|30429.5|30409.5|30429.5|30409.5|4
1733147570000|2024-12-02 13:52:50|30424.5|30404.5|30424.5|30404.5|30424.5|30404.5|30424.5|30404.5|12
1733147580000|2024-12-02 13:53:00|||||||||1
1733147600000|2024-12-02 13:53:20|30418.1|30398.1|30417|30397|30418.1|30398.1|30417|30397|0
1733147610000|2024-12-02 13:53:30|30408.4|30388.4|30387|30367|30408.4|30388.4|30387|30367|7
1733147620000|2024-12-02 13:53:40|30380.2|30360.2|30379.9|30359.9|30380.2|30360.2|30379.9|30359.9|0
1733147630000|2024-12-02 13:53:50|30377.4|30357.4|30377.4|30357.4|30377.4|30357.4|30377.4|30357.4|1
1733147640000|2024-12-02 13:54:00|30375.2|30355.2|30393|30353|30393|30355.5|30375.2|30350.9|9
1733147650000|2024-12-02 13:54:10|30391.7|30371.7|30392|30372|30392.4|30372.4|30391.7|30371.7|9
1733147660000|2024-12-02 13:54:20|30387.4|30367.4|30380.2|30360.2|30387.4|30367.4|30380.2|30360.2|1
1733147670000|2024-12-02 13:54:30|30379.5|30359.5|30370.2|30350.2|30379.5|30359.5|30370.2|30350.2|14
1733147680000|2024-12-02 13:54:40|30360.5|30340.5|30360.5|30340.5|30360.5|30340.5|30360.5|30340.5|1
1733147690000|2024-12-02 13:54:50|30358.4|30338.4|30357.4|30337.4|30360.5|30340.5|30354.9|30334.9|13
1733147700000|2024-12-02 13:55:00|30357|30337|30360.5|30340.5|30360.5|30340.5|30357|30337|11
1733147720000|2024-12-02 13:55:20|30362.7|30342.7|30362.7|30342.7|30362.7|30342.7|30362.7|30342.7|1
1733147740000|2024-12-02 13:55:40|30367|30347|30367.4|30347.4|30367.4|30347.4|30367|30347|6
1733147760000|2024-12-02 13:56:00|||||||||1
1733147770000|2024-12-02 13:56:10|30366.7|30346.7|30357.4|30337.4|30366.7|30346.7|30357.4|30337.4|6
1733147780000|2024-12-02 13:56:20|30342.4|30322.4|30335.2|30315.2|30342.4|30322.4|30332.7|30312.7|25
1733147790000|2024-12-02 13:56:30|30332.7|30312.7|30330.2|30310.2|30332.7|30312.7|30330.2|30310.2|2
1733147800000|2024-12-02 13:56:40|30330.5|30310.5|30342|30322|30342|30322|30327.7|30307.7|9
1733147810000|2024-12-02 13:56:50|30342.4|30322.4|30349.2|30329.2|30349.2|30329.2|30342.4|30322.4|0
1733147820000|2024-12-02 13:57:00|30346.7|30326.7|30346.7|30326.7|30346.7|30326.7|30346.7|30326.7|1
1733147830000|2024-12-02 13:57:10|30344.5|30324.5|30342.7|30322.7|30344.5|30324.5|30342.4|30322.4|1
1733147840000|2024-12-02 13:57:20|30337.7|30317.7|30325.5|30305.5|30337.7|30317.7|30325.5|30305.5|26
1733147850000|2024-12-02 13:57:30|30325.2|30305.2|30325.2|30305.2|30325.2|30305.2|30318|30298|14
1733147860000|2024-12-02 13:57:40|30320.5|30300.5|30327.7|30307.7|30327.7|30307.7|30320.5|30300.5|42
1733147870000|2024-12-02 13:57:50|30322.7|30302.7|30320.2|30300.2|30322.7|30302.7|30318.4|30298.4|4
1733147880000|2024-12-02 13:58:00|30317.7|30297.7|30322|30302|30322|30302|30313.4|30293.4|18
1733147890000|2024-12-02 13:58:10|30322.7|30302.7|30302.7|30282.7|30322.7|30302.7|30302.7|30282.7|33
1733147900000|2024-12-02 13:58:20|30295.2|30275.2|30288|30268|30295.2|30275.2|30288|30268|98
1733147910000|2024-12-02 13:58:30|30287.7|30267.7|30289.9|30269.9|30290.5|30270.5|30287.7|30267.7|2
1733147920000|2024-12-02 13:58:40|30292.7|30272.7|30297.7|30277.7|30297.7|30277.7|30292.7|30272.7|6
1733147930000|2024-12-02 13:58:50|30310.2|30290.2|30310.2|30290.2|30310.2|30290.2|30310.2|30290.2|4
1733147940000|2024-12-02 13:59:00|30312.4|30292.4|30312.7|30292.7|30312.7|30292.7|30312.4|30292.4|3
1733147950000|2024-12-02 13:59:10|30310.2|30290.2|30302.7|30282.7|30310.2|30290.2|30300.2|30280.2|3
1733147960000|2024-12-02 13:59:20|30300.2|30280.2|30302.7|30282.7|30305.2|30285.2|30300.2|30280.2|4
1733147970000|2024-12-02 13:59:30|30310.5|30270.5|30310.2|30270.2|30310.5|30282.7|30302.7|30270.2|1
1733147980000|2024-12-02 13:59:40|30298|30278|30302|30282|30302|30282|30295.5|30275.5|5
1733148000000|2024-12-02 14:00:00|30308.5|30288.5|30325.2|30305.2|30325.2|30305.2|30308.5|30288.5|28
1733148010000|2024-12-02 14:00:10|30327.7|30307.7|30325.2|30305.2|30327.7|30307.7|30325.2|30305.2|5
1733148020000|2024-12-02 14:00:20|30322.7|30302.7|30315.2|30295.2|30322.7|30302.7|30315.2|30295.2|5
1733148030000|2024-12-02 14:00:30|30313|30293|30301.2|30281.2|30313|30293|30301.2|30281.2|4
1733148040000|2024-12-02 14:00:40|30300.5|30280.5|30300.5|30280.5|30300.5|30280.5|30300.5|30280.5|2
1733148050000|2024-12-02 14:00:50|30298|30278|30283|30263|30303|30283|30280.5|30260.5|17
1733148060000|2024-12-02 14:01:00|30278|30258|30266.2|30246.2|30291.2|30264.8|30266.2|30246.2|23
1733148070000|2024-12-02 14:01:10|30265.9|30245.9|30263.7|30243.7|30266.2|30246.2|30263.7|30243.7|8
1733148080000|2024-12-02 14:01:20|30264.1|30244.1|30263.7|30243.7|30268.7|30248.7|30263.7|30243.7|23
1733148090000|2024-12-02 14:01:30|30265.9|30245.9|30255.9|30235.9|30266.2|30246.2|30255.9|30235.9|22
1733148100000|2024-12-02 14:01:40|30253.4|30233.4|30235.9|30215.9|30255.5|30235.5|30235.9|30210.9|27
1733148110000|2024-12-02 14:01:50|30233.7|30213.7|30273.4|30253.4|30273.4|30253.4|30233.7|30213.7|23
1733148120000|2024-12-02 14:02:00|30275.9|30255.9|30307.7|30287.7|30307.7|30287.7|30275.9|30255.9|9
1733148130000|2024-12-02 14:02:10|30310.2|30290.2|30305.2|30285.2|30310.2|30290.2|30305.2|30285.2|5
1733148140000|2024-12-02 14:02:20|30300.5|30280.5|30275.5|30255.5|30300.5|30280.5|30275.5|30255.5|4
1733148150000|2024-12-02 14:02:30|30278|30258|30288|30268|30290.5|30270.5|30273.4|30253.4|21
1733148160000|2024-12-02 14:02:40|30288.4|30268.4|30287.3|30267.3|30293|30273|30287.3|30267.3|57
1733148170000|2024-12-02 14:02:50|30287|30267|30275.5|30255.5|30287|30267|30275.5|30255.5|5
1733148180000|2024-12-02 14:03:00|||||||||8
1733148190000|2024-12-02 14:03:10|30278|30258|30277.7|30257.7|30278|30258|30277.7|30257.7|0
1733148200000|2024-12-02 14:03:20|30273|30253|30254.1|30234.1|30277.7|30257.7|30254.1|30226.9|7
1733148210000|2024-12-02 14:03:30|30253.7|30233.7|30253.7|30233.7|30253.7|30233.7|30253.7|30233.7|0
1733148220000|2024-12-02 14:03:40|30250.5|30230.5|30252.7|30232.7|30252.7|30232.7|30248|30228|4
1733148230000|2024-12-02 14:03:50|30232.7|30212.7|30235.5|30215.5|30237.7|30217.7|30232.7|30212.7|15
1733148240000|2024-12-02 14:04:00|30228|30208|30203.7|30183.7|30228|30208|30203.7|30183.7|70
1733148250000|2024-12-02 14:04:10|30208.4|30188.4|30201.2|30181.2|30208.4|30188.4|30201.2|30181.2|17
1733148260000|2024-12-02 14:04:20|30199.1|30179.1|30170.9|30150.9|30201.2|30181.2|30170.9|30150.9|6
1733148270000|2024-12-02 14:04:30|30168.4|30148.4|30175.5|30135.5|30175.5|30150.5|30158.7|30135.5|34
1733148280000|2024-12-02 14:04:40|30176.9|30136.9|30183.4|30163.4|30196.2|30165.5|30175.9|30136.9|21
1733148290000|2024-12-02 14:04:50|30196.6|30136.6|30185.5|30145.5|30196.6|30145.5|30179.1|30136.6|23
1733148300000|2024-12-02 14:05:00|30173.4|30153.4|30205.9|30185.9|30205.9|30185.9|30173.4|30145.5|12
1733148310000|2024-12-02 14:05:10|30206.2|30186.2|30223.4|30203.4|30223.4|30203.4|30206.2|30186.2|9
1733148320000|2024-12-02 14:05:20|30224.1|30204.1|30235.9|30195.9|30236.2|30204.1|30223.7|30195.9|1
1733148330000|2024-12-02 14:05:30|30228.7|30208.7|30235.9|30215.9|30235.9|30215.9|30228.7|30208.7|5
1733148340000|2024-12-02 14:05:40|30236.6|30216.6|30255.9|30235.9|30260.5|30240.5|30236.6|30216.6|7
1733148350000|2024-12-02 14:05:50|30253.7|30233.7|30245.9|30225.9|30253.7|30233.7|30245.9|30225.9|1
1733148360000|2024-12-02 14:06:00|30249.1|30229.1|30263.4|30243.4|30275.2|30243.4|30248.7|30215.2|21
1733148370000|2024-12-02 14:06:10|30273.4|30253.4|30278.4|30258.4|30280.9|30260.9|30273.4|30253.4|13
1733148380000|2024-12-02 14:06:20|30270.2|30250.2|30250.9|30230.9|30270.2|30250.2|30250.9|30230.9|11
1733148390000|2024-12-02 14:06:30|30253|30233|30265.9|30245.9|30265.9|30245.9|30253|30233|4
1733148400000|2024-12-02 14:06:40|30270.5|30250.5|30281.6|30241.6|30281.6|30253|30270.5|30241.6|19
1733148410000|2024-12-02 14:06:50|30273.4|30253.4|30264.4|30244.4|30276.9|30254.1|30264.4|30236.9|11
1733148420000|2024-12-02 14:07:00|30260.9|30240.9|30260.9|30240.9|30260.9|30240.9|30260.9|30240.9|9
1733148430000|2024-12-02 14:07:10|30258.4|30238.4|30258.4|30238.4|30260.9|30240.9|30258.4|30238.4|1
1733148450000|2024-12-02 14:07:30|30248.4|30228.4|30235.9|30215.9|30248.4|30228.4|30235.9|30215.9|4
1733148460000|2024-12-02 14:07:40|30221.2|30201.2|30220.9|30180.9|30221.2|30201.2|30208.4|30180.9|10
1733148470000|2024-12-02 14:07:50|30213.4|30193.4|30218.4|30198.4|30226.2|30198.4|30213.4|30186.2|3
1733148480000|2024-12-02 14:08:00|30218.7|30198.7|30226.2|30186.2|30228.7|30198.7|30218.7|30184.4|35
1733148490000|2024-12-02 14:08:10|30221.6|30181.6|30221.6|30181.6|30221.6|30181.6|30221.6|30181.6|0
1733148500000|2024-12-02 14:08:20|30221.2|30181.2|30228|30208|30235.9|30208|30209.1|30181.2|7
1733148510000|2024-12-02 14:08:30|30228.4|30208.4|30233.4|30213.4|30233.4|30213.4|30228.4|30208.4|4
1733148520000|2024-12-02 14:08:40|30235.9|30215.9|30235.9|30215.9|30235.9|30215.9|30235.9|30215.9|1
1733148530000|2024-12-02 14:08:50|30233.4|30213.4|30220.1|30200.1|30236.9|30213.4|30220.1|30192.3|5
1733148540000|2024-12-02 14:09:00|30219.8|30199.8|30223|30203|30223.7|30203.7|30219.8|30199.8|7
1733148550000|2024-12-02 14:09:10|30220.9|30200.9|30240.2|30200.2|30244.8|30212.3|30218|30184.8|9
1733148560000|2024-12-02 14:09:20|30232.3|30212.3|30228.4|30208.4|30240.2|30213|30228.4|30200.2|0
1733148570000|2024-12-02 14:09:30|30240.5|30200.5|30228.7|30208.7|30240.5|30208.7|30221.6|30195.9|13
1733148580000|2024-12-02 14:09:40|30228.4|30208.4|30209.8|30189.8|30241.9|30208.4|30209.8|30181.9|5
1733148590000|2024-12-02 14:09:50|30208.7|30188.7|30201.2|30181.2|30216.6|30188.7|30201.2|30176.6|5
1733148600000|2024-12-02 14:10:00|30203.4|30183.4|30220.5|30180.5|30220.5|30183.7|30203.4|30180.2|4
1733148610000|2024-12-02 14:10:10|30220.2|30180.2|30223.4|30183.4|30223.4|30193.4|30213.4|30180.2|1
1733148620000|2024-12-02 14:10:20|30225.5|30185.5|30221.6|30181.6|30225.5|30185.5|30221.6|30181.6|3
1733148630000|2024-12-02 14:10:30|30220.9|30180.9|30220.9|30180.9|30220.9|30180.9|30220.9|30180.9|1
1733148640000|2024-12-02 14:10:40|30221.2|30181.2|30215.5|30195.5|30221.2|30195.5|30215.5|30181.2|1
1733148650000|2024-12-02 14:10:50|30221.2|30181.2|30220.9|30200.9|30223.4|30200.9|30218.4|30180.5|5
1733148660000|2024-12-02 14:11:00|30221.6|30201.6|30247.3|30227.3|30247.3|30227.3|30221.6|30201.6|5
1733148670000|2024-12-02 14:11:10|30255.2|30215.2|30247.3|30227.3|30255.2|30227.3|30247.3|30214.8|1
1733148690000|2024-12-02 14:11:30|30247.7|30227.7|30260.9|30220.9|30260.9|30227.7|30247.7|30220.5|4
1733148700000|2024-12-02 14:11:40|30260.2|30220.2|30237.7|30217.7|30260.9|30228|30233.4|30200.9|7
1733148710000|2024-12-02 14:11:50|30247.7|30227.7|30264.8|30224.8|30264.8|30232.7|30247.7|30224.8|6
1733148720000|2024-12-02 14:12:00|30252.7|30232.7|30235.9|30215.9|30254.8|30232.7|30235.9|30212.7|15
1733148730000|2024-12-02 14:12:10|30240.2|30220.2|30240.2|30220.2|30240.2|30220.2|30240.2|30220.2|1
1733148740000|2024-12-02 14:12:20|30237.7|30217.7|30218.4|30198.4|30240.5|30217.7|30218.4|30193|13
1733148750000|2024-12-02 14:12:30|30220.5|30200.5|30225.2|30205.2|30225.2|30205.2|30220.2|30200.2|6
1733148760000|2024-12-02 14:12:40|30222.7|30202.7|30225.2|30205.2|30242.7|30208.4|30222.7|30200.2|2
1733148770000|2024-12-02 14:12:50|||||||||5
1733148780000|2024-12-02 14:13:00|30227.7|30207.7|30230.2|30210.2|30230.2|30210.2|30227.7|30207.7|5
1733148800000|2024-12-02 14:13:20|30232.7|30212.7|30239.1|30219.1|30239.1|30219.1|30232.7|30212.7|2
1733148810000|2024-12-02 14:13:30|30240.2|30220.2|30257.3|30237.3|30259.8|30239.8|30240.2|30220.2|4
1733148820000|2024-12-02 14:13:40|30259.8|30239.8|30227.7|30207.7|30259.8|30239.8|30227.7|30205.2|8
1733148830000|2024-12-02 14:13:50|30225.5|30205.5|30225.2|30205.2|30225.5|30205.5|30225.2|30205.2|1
1733148840000|2024-12-02 14:14:00|30227.7|30207.7|30270.9|30250.9|30272.4|30250.9|30227.7|30207.7|5
1733148850000|2024-12-02 14:14:10|30275.5|30255.5|30283|30263|30283|30263|30275.5|30255.5|4
1733148860000|2024-12-02 14:14:20|30285.5|30265.5|30293|30273|30293|30273|30285.5|30265.5|1
1733148870000|2024-12-02 14:14:30|30295.2|30275.2|30295.5|30275.5|30295.5|30275.5|30295.2|30275.2|1
1733148880000|2024-12-02 14:14:40|30295.2|30275.2|30283.4|30263.4|30295.2|30275.2|30283.4|30263.4|6
1733148890000|2024-12-02 14:14:50|30285.9|30265.9|30285.9|30265.9|30285.9|30265.9|30285.9|30265.9|1
1733148900000|2024-12-02 14:15:00|30283.7|30263.7|30292.7|30272.7|30292.7|30272.7|30283.7|30263.7|1
1733148910000|2024-12-02 14:15:10|30290.2|30270.2|30290.2|30270.2|30290.2|30270.2|30290.2|30270.2|1
1733148920000|2024-12-02 14:15:20|30292.3|30272.3|30292.3|30272.3|30292.3|30272.3|30292.3|30272.3|0
1733148930000|2024-12-02 14:15:30|30292.7|30272.7|30270.9|30250.9|30292.7|30272.7|30270.9|30250.9|3
1733148940000|2024-12-02 14:15:40|||||||||1
1733148950000|2024-12-02 14:15:50|30270.5|30250.5|30270.9|30250.9|30270.9|30250.9|30270.5|30250.5|2
1733148960000|2024-12-02 14:16:00|30266.6|30246.6|30285.5|30265.5|30285.5|30265.5|30266.2|30246.2|7
1733148970000|2024-12-02 14:16:10|30288|30268|30268.4|30248.4|30288|30268|30268.4|30248.4|17
1733148990000|2024-12-02 14:16:30|30264.1|30244.1|30264.1|30244.1|30264.1|30244.1|30264.1|30244.1|0
1733149000000|2024-12-02 14:16:40|30265.9|30245.9|30273.4|30253.4|30278.4|30258.4|30265.9|30245.9|11
1733149010000|2024-12-02 14:16:50|30275.9|30255.9|30275.9|30255.9|30275.9|30255.9|30275.9|30255.9|8
1733149030000|2024-12-02 14:17:10|30273.7|30253.7|30261.6|30241.6|30273.7|30253.7|30261.6|30241.6|7
1733149040000|2024-12-02 14:17:20|30259.1|30239.1|30260.9|30240.9|30265.5|30245.5|30259.1|30239.1|9
1733149050000|2024-12-02 14:17:30|30258.7|30238.7|30261.2|30241.2|30261.2|30241.2|30258.4|30238.4|7
1733149060000|2024-12-02 14:17:40|30269.8|30249.8|30276.2|30256.2|30276.2|30256.2|30269.8|30249.8|6
1733149070000|2024-12-02 14:17:50|30270.9|30250.9|30256.2|30236.2|30270.9|30250.9|30256.2|30236.2|18
1733149080000|2024-12-02 14:18:00|30256.6|30236.6|30260.9|30240.9|30260.9|30240.9|30254.1|30234.1|42
1733149090000|2024-12-02 14:18:10|30285.6|30265.6|30298.7|30278.7|30298.7|30278.7|30285.6|30265.6|7
1733149100000|2024-12-02 14:18:20|30298.4|30278.4|30300.9|30280.9|30300.9|30280.9|30296.2|30276.2|13
1733149110000|2024-12-02 14:18:30|30303.7|30283.7|30305.9|30285.9|30305.9|30285.9|30303.7|30283.7|8
1733149120000|2024-12-02 14:18:40|30310.5|30290.5|30318.7|30298.7|30318.7|30298.7|30310.5|30290.5|4
1733149130000|2024-12-02 14:18:50|30316.2|30296.2|30311.9|30291.9|30316.2|30296.2|30311.9|30291.9|5
1733149140000|2024-12-02 14:19:00|30309.1|30289.1|30304.7|30284.7|30309.1|30289.1|30304.7|30284.7|30
1733149150000|2024-12-02 14:19:10|30303.7|30283.7|30288.7|30268.7|30305.1|30283.7|30288.7|30263|2
1733149160000|2024-12-02 14:19:20|30286.2|30266.2|30276.6|30256.6|30286.2|30266.2|30276.6|30256.6|0
1733149170000|2024-12-02 14:19:30|30276.5|30256.5|30273.7|30253.7|30276.5|30256.5|30273.7|30253.7|2
1733149180000|2024-12-02 14:19:40|||||||||1
1733149190000|2024-12-02 14:19:50|30269.4|30249.4|30270.5|30250.5|30270.5|30250.5|30268.4|30248.4|5
1733149200000|2024-12-02 14:20:00|30272.7|30252.7|30264|30244|30272.7|30252.7|30264|30244|10
1733149210000|2024-12-02 14:20:10|30268.7|30248.7|30274|30254|30274|30254|30266.5|30246.5|5
1733149220000|2024-12-02 14:20:20|30273.7|30253.7|30246.5|30226.5|30273.7|30253.7|30246.5|30226.5|61
1733149230000|2024-12-02 14:20:30|30246.2|30226.2|30246.2|30226.2|30251.2|30231.2|30246.2|30226.2|3
1733149240000|2024-12-02 14:20:40|30253|30233|30260.9|30240.9|30260.9|30240.9|30253|30233|2
1733149250000|2024-12-02 14:20:50|30261.2|30241.2|30275.9|30255.9|30275.9|30255.9|30261.2|30241.2|1
1733149260000|2024-12-02 14:21:00|30276.2|30256.2|30288.4|30268.4|30288.4|30268.4|30276.2|30256.2|5
1733149270000|2024-12-02 14:21:10|30290.5|30270.5|30290.9|30270.9|30293.4|30273.4|30290.5|30270.5|7
1733149280000|2024-12-02 14:21:20|30288.7|30268.7|30290.5|30270.5|30292.7|30272.7|30288.4|30268.4|1
1733149290000|2024-12-02 14:21:30|30285.9|30265.9|30283.7|30263.7|30285.9|30265.9|30283.4|30263.4|2
1733149300000|2024-12-02 14:21:40|30283.4|30263.4|30314.1|30294.1|30314.1|30294.1|30283.4|30263.4|12
1733149310000|2024-12-02 14:21:50|30318.4|30298.4|30316.2|30296.2|30321.2|30301.2|30316.2|30296.2|4
1733149320000|2024-12-02 14:22:00|30311.9|30291.9|30296.9|30276.9|30311.9|30291.9|30296.9|30276.9|1
1733149330000|2024-12-02 14:22:10|30292.7|30272.7|30292.7|30272.7|30292.7|30272.7|30292.7|30272.7|0
1733149340000|2024-12-02 14:22:20|||||||||1
1733149360000|2024-12-02 14:22:40|30283.4|30263.4|30281.2|30261.2|30283.4|30263.4|30281.2|30261.2|0
1733149370000|2024-12-02 14:22:50|30280.5|30260.5|30274|30254|30280.5|30260.5|30274|30254|1
1733149380000|2024-12-02 14:23:00|||||||||2
1733149390000|2024-12-02 14:23:10|30273.7|30253.7|30273.7|30253.7|30273.7|30253.7|30273.7|30253.7|4
1733149400000|2024-12-02 14:23:20|30276.2|30256.2|30275.9|30255.9|30276.2|30256.2|30275.9|30255.9|7
1733149410000|2024-12-02 14:23:30|30280.2|30260.2|30278.4|30258.4|30280.9|30260.9|30278.4|30258.4|0
1733149420000|2024-12-02 14:23:40|30281.2|30261.2|30297.7|30277.7|30299.5|30279.5|30281.2|30261.2|3
1733149440000|2024-12-02 14:24:00|30295.5|30275.5|30295.5|30275.5|30295.5|30275.5|30295.5|30275.5|6
1733149450000|2024-12-02 14:24:10|30295.9|30275.9|30298.4|30278.4|30298.4|30278.4|30295.9|30275.9|0
1733149460000|2024-12-02 14:24:20|30296.2|30276.2|30296.2|30276.2|30298.4|30278.4|30296.2|30276.2|0
1733149470000|2024-12-02 14:24:30|30298.7|30278.7|30308.4|30288.4|30310.9|30290.9|30298.7|30278.7|7
1733149480000|2024-12-02 14:24:40|30305.9|30285.9|30305.9|30285.9|30305.9|30285.9|30305.9|30285.9|2
1733149500000|2024-12-02 14:25:00|30305.8|30285.8|30313.3|30293.3|30313.3|30293.3|30305.8|30285.8|4
1733149510000|2024-12-02 14:25:10|30304|30284|30288|30268|30304|30284|30288|30268|4
1733149520000|2024-12-02 14:25:20|30280.8|30260.8|30280.8|30260.8|30280.8|30260.8|30280.8|30260.8|0
1733149530000|2024-12-02 14:25:30|30280.5|30260.5|30263.7|30243.7|30280.5|30260.5|30263.7|30243.7|4
1733149540000|2024-12-02 14:25:40|30263.3|30243.3|30263.3|30243.3|30265.8|30245.8|30263.3|30243.3|1
1733149560000|2024-12-02 14:26:00|30263.7|30243.7|30270.5|30250.5|30270.5|30250.5|30263.7|30243.7|2
1733149580000|2024-12-02 14:26:20|30265.8|30245.8|30261.5|30241.5|30265.8|30245.8|30261.5|30241.5|0
1733149590000|2024-12-02 14:26:30|30263.7|30243.7|30266.5|30246.5|30266.5|30246.5|30263.7|30243.7|1
1733149600000|2024-12-02 14:26:40|30268.7|30248.7|30263.7|30243.7|30268.7|30248.7|30263.7|30243.7|3
1733149610000|2024-12-02 14:26:50|30261.5|30241.5|30249|30229|30261.5|30241.5|30249|30229|8
1733149620000|2024-12-02 14:27:00|30241.2|30221.2|30240.8|30220.8|30241.2|30221.2|30240.8|30220.8|7
1733149630000|2024-12-02 14:27:10|30236.5|30216.5|30233.3|30213.3|30236.5|30216.5|30233.3|30213.3|6
1733149640000|2024-12-02 14:27:20|30231.2|30211.2|30228.3|30208.3|30231.2|30211.2|30228.3|30208.3|2
1733149650000|2024-12-02 14:27:30|30228.7|30208.7|30223.7|30203.7|30228.7|30208.7|30223.7|30203.7|3
1733149660000|2024-12-02 14:27:40|||||||||1
1733149670000|2024-12-02 14:27:50|30225.8|30205.8|30228.3|30208.3|30228.3|30208.3|30225.8|30205.8|4
1733149680000|2024-12-02 14:28:00|30227.7|30207.7|30223.3|30203.3|30227.7|30207.7|30223.3|30203.3|7
1733149690000|2024-12-02 14:28:10|30221.2|30201.2|30221.2|30201.2|30221.2|30201.2|30221.2|30201.2|3
1733149700000|2024-12-02 14:28:20|30220.8|30200.8|30216.2|30196.2|30220.8|30200.8|30214|30194|2
1733149710000|2024-12-02 14:28:30|30215.8|30195.8|30215.8|30195.8|30215.8|30195.8|30215.8|30195.8|1
1733149720000|2024-12-02 14:28:40|30223.7|30203.7|30223.3|30203.3|30223.7|30203.7|30223.3|30203.3|10
1733149730000|2024-12-02 14:28:50|30223.7|30203.7|30225.8|30205.8|30228.3|30208.3|30223.7|30203.7|1
1733149740000|2024-12-02 14:29:00|30223.7|30203.7|30220.8|30200.8|30223.7|30203.7|30220.8|30200.8|4
1733149750000|2024-12-02 14:29:10|30213.3|30193.3|30200.5|30180.5|30213.3|30193.3|30200.5|30180.5|4
1733149760000|2024-12-02 14:29:20|30195.5|30175.5|30195.5|30175.5|30195.5|30175.5|30195.5|30175.5|3
1733149780000|2024-12-02 14:29:40|30202.3|30182.3|30202.3|30182.3|30202.3|30182.3|30202.3|30182.3|4
1733149790000|2024-12-02 14:29:50|30203|30183|30200.5|30180.5|30203|30183|30200.5|30180.5|13
1733149800000|2024-12-02 14:30:00|30203.3|30183.3|30181.9|30161.9|30203.3|30183.3|30181.9|30161.9|26
1733149810000|2024-12-02 14:30:10|30179.7|30159.7|30178.3|30158.3|30181.9|30161.9|30173.7|30153.7|18
1733149820000|2024-12-02 14:30:20|30180.8|30160.8|30185.8|30165.8|30185.8|30165.8|30180.8|30160.8|22
1733149830000|2024-12-02 14:30:30|30188.3|30168.3|30200.8|30180.8|30200.8|30180.8|30188.3|30168.3|1
1733149840000|2024-12-02 14:30:40|30198.7|30178.7|30198.3|30178.3|30198.7|30178.7|30196.2|30176.2|12
1733149850000|2024-12-02 14:30:50|30203.3|30183.3|30199|30179|30203.3|30183.3|30199|30179|14
1733149860000|2024-12-02 14:31:00|30198.3|30178.3|30188.3|30168.3|30198.3|30178.3|30180.8|30155.5|36
1733149870000|2024-12-02 14:31:10|30188|30168|30183.7|30163.7|30188|30168|30183.7|30163.7|7
1733149880000|2024-12-02 14:31:20|30181.5|30161.5|30179.4|30159.4|30181.5|30161.5|30179.4|30159.4|3
1733149890000|2024-12-02 14:31:30|30184.4|30164.4|30186.5|30166.5|30186.9|30166.9|30184.4|30164.4|9
1733149900000|2024-12-02 14:31:40|30182.2|30162.2|30181.5|30161.5|30182.2|30162.2|30181.5|30161.5|3
1733149910000|2024-12-02 14:31:50|30179.4|30159.4|30175.1|30155.1|30181.9|30161.9|30175.1|30155.1|7
1733149920000|2024-12-02 14:32:00|30169|30149|30169|30149|30169|30149|30169|30149|15
1733149930000|2024-12-02 14:32:10|30171.2|30151.2|30189|30169|30190.8|30170.8|30171.2|30151.2|9
1733149940000|2024-12-02 14:32:20|30186.9|30166.9|30181.5|30161.5|30186.9|30166.9|30181.5|30161.5|12
1733149950000|2024-12-02 14:32:30|30181.2|30161.2|30163.7|30143.7|30181.2|30161.2|30163.7|30140.5|8
1733149960000|2024-12-02 14:32:40|30158.7|30138.7|30134|30114|30158.7|30138.7|30131.5|30111.5|55
1733149970000|2024-12-02 14:32:50|30136.2|30116.2|30136.9|30116.9|30139|30119|30136.2|30116.2|7
1733149980000|2024-12-02 14:33:00|30134.4|30114.4|30134.4|30114.4|30134.4|30114.4|30133.7|30113.7|21
1733149990000|2024-12-02 14:33:10|30149.5|30129.5|30154|30134|30154|30134|30149.5|30129.5|4
1733150000000|2024-12-02 14:33:20|30156.5|30136.5|30137.6|30117.6|30156.5|30136.5|30137.6|30117.6|7
1733150010000|2024-12-02 14:33:30|30136.5|30116.5|30134|30114|30136.5|30116.5|30129|30109|2
1733150020000|2024-12-02 14:33:40|30134.4|30114.4|30146.2|30126.2|30146.2|30126.2|30134.4|30114.4|2
1733150030000|2024-12-02 14:33:50|30141.5|30121.5|30136.5|30116.5|30141.5|30121.5|30136.5|30116.5|15
1733150040000|2024-12-02 14:34:00|30134.4|30114.4|30148|30128|30150.8|30128|30134.4|30110.8|10
1733150050000|2024-12-02 14:34:10|30148.3|30128.3|30148.3|30128.3|30148.3|30128.3|30148.3|30128.3|0
1733150060000|2024-12-02 14:34:20|30146.2|30126.2|30139|30119|30149|30129|30139|30119|5
1733150070000|2024-12-02 14:34:30|30138.7|30118.7|30135.8|30115.8|30138.7|30118.7|30135.8|30115.8|2
1733150080000|2024-12-02 14:34:40|30136.2|30116.2|30131.2|30111.2|30136.2|30116.2|30131.2|30111.2|0
1733150090000|2024-12-02 14:34:50|30129|30109|30136.5|30116.5|30136.5|30116.5|30129|30109|46
1733150100000|2024-12-02 14:35:00|30147.6|30127.6|30126.5|30106.5|30148.7|30128.7|30126.5|30106.5|47
1733150110000|2024-12-02 14:35:10|30129|30109|30129|30109|30129|30109|30129|30109|25
1733150120000|2024-12-02 14:35:20|||||||||8
1733150130000|2024-12-02 14:35:30|30128.3|30108.3|30104.4|30084.4|30128.3|30108.3|30104.4|30084.4|24
1733150140000|2024-12-02 14:35:40|30104|30084|30106.5|30086.5|30106.9|30086.9|30104|30084|12
1733150150000|2024-12-02 14:35:50|30106.2|30086.2|30108.7|30088.7|30108.7|30088.7|30104|30084|37
1733150160000|2024-12-02 14:36:00|30110.8|30090.8|30109|30089|30110.8|30090.8|30109|30089|5
1733150170000|2024-12-02 14:36:10|30104.7|30084.7|30086.2|30066.2|30104.7|30084.7|30086.2|30066.2|30
1733150180000|2024-12-02 14:36:20|30079|30059|30069|30049|30079|30059|30069|30049|13
1733150190000|2024-12-02 14:36:30|30071.2|30051.2|30079|30059|30079|30059|30071.2|30051.2|21
1733150200000|2024-12-02 14:36:40|30079.4|30059.4|30076.5|30056.5|30079.4|30059.4|30076.5|30056.5|12
1733150210000|2024-12-02 14:36:50|30080.8|30060.8|30079.4|30059.4|30083.7|30063.7|30079.4|30059.4|12
1733150220000|2024-12-02 14:37:00|30071.5|30051.5|30071.5|30051.5|30071.5|30051.5|30071.5|30051.5|3
1733150230000|2024-12-02 14:37:10|30069|30049|30069|30049|30071.5|30051.5|30069|30049|19
1733150240000|2024-12-02 14:37:20|30066.5|30046.5|30074|30054|30074|30054|30066.5|30046.5|18
1733150250000|2024-12-02 14:37:30|30071.9|30051.9|30074|30054|30074|30054|30071.9|30051.9|3
1733150260000|2024-12-02 14:37:40|30081.2|30061.2|30096.5|30076.5|30096.5|30076.5|30081.2|30061.2|5
1733150270000|2024-12-02 14:37:50|30098.7|30078.7|30091.5|30071.5|30098.7|30078.7|30091.5|30071.5|7
1733150280000|2024-12-02 14:38:00|30089|30069|30079|30059|30089|30069|30079|30059|7
1733150290000|2024-12-02 14:38:10|30076.9|30056.9|30066.5|30046.5|30076.9|30056.9|30064|30044|6
1733150300000|2024-12-02 14:38:20|30064|30044|30061.9|30041.9|30066.5|30046.5|30061.9|30041.9|4
1733150310000|2024-12-02 14:38:30|30059.4|30039.4|30059.4|30039.4|30059.4|30039.4|30059.4|30039.4|4
1733150320000|2024-12-02 14:38:40|30061.9|30041.9|30096.9|30076.9|30098.7|30078.7|30061.9|30041.9|60
1733150330000|2024-12-02 14:38:50|30096.5|30076.5|30056.9|30036.9|30096.5|30076.5|30054.7|30026.9|29
1733150340000|2024-12-02 14:39:00|30054.7|30034.7|30055.4|30015.4|30057.6|30034.7|30051.9|30015.4|25
1733150350000|2024-12-02 14:39:10|30057.6|30017.6|30049|30029|30057.6|30029|30045.4|30015.4|6
1733150360000|2024-12-02 14:39:20|30041.5|30021.5|30041.5|30021.5|30041.5|30021.5|30041.5|30021.5|4
1733150370000|2024-12-02 14:39:30|30039.4|30019.4|30039|30019|30039.4|30019.4|30039|30019|9
1733150380000|2024-12-02 14:39:40|30034.7|30014.7|30025.8|30005.8|30034.7|30014.7|30021.2|30001.2|45
1733150390000|2024-12-02 14:39:50|30026.2|30006.2|30039|30019|30039|30019|30026.2|30006.2|4
1733150400000|2024-12-02 14:40:00|30041.5|30021.5|30041.5|30021.5|30054|30034|30041.5|30021.5|22
1733150410000|2024-12-02 14:40:10|30072.3|30012.3|30068.7|30048.7|30075.8|30055.8|30064|30012.3|90
1733150420000|2024-12-02 14:40:20|30068.3|30048.3|30065.8|30045.8|30068.3|30048.3|30063.7|30043.7|6
1733150430000|2024-12-02 14:40:30|30064|30044|30073|30053|30073|30053|30059|30039|26
1733150440000|2024-12-02 14:40:40|30078|30058|30086.2|30066.2|30090.5|30070.5|30078|30058|6
1733150450000|2024-12-02 14:40:50|30091.2|30051.2|30088.7|30048.7|30091.2|30051.2|30088.7|30048.7|5
1733150460000|2024-12-02 14:41:00|30083.3|30063.3|30091.2|30051.2|30091.2|30063.3|30083.3|30051.2|0
1733150470000|2024-12-02 14:41:10|30083.3|30063.3|30098.7|30078.7|30098.7|30078.7|30080.8|30060.8|17
1733150480000|2024-12-02 14:41:20|30103.3|30083.3|30135.8|30115.8|30135.8|30115.8|30103.3|30083.3|57
1733150490000|2024-12-02 14:41:30|30133.7|30113.7|30133.3|30113.3|30133.7|30113.7|30133.3|30113.3|15
1733150500000|2024-12-02 14:41:40|30135.5|30115.5|30133.3|30113.3|30135.5|30115.5|30133.3|30113.3|4
1733150510000|2024-12-02 14:41:50|30135.8|30115.8|30135.8|30115.8|30135.8|30115.8|30135.8|30115.8|5
1733150520000|2024-12-02 14:42:00|30138.3|30118.3|30138.3|30118.3|30138.3|30118.3|30138.3|30118.3|4
1733150530000|2024-12-02 14:42:10|30135.8|30115.8|30108.7|30088.7|30135.8|30115.8|30108.7|30088.7|7
1733150540000|2024-12-02 14:42:20|30108.3|30088.3|30104|30084|30108.3|30088.3|30103.7|30083.7|7
1733150550000|2024-12-02 14:42:30|30103.7|30083.7|30103|30083|30103.7|30083.7|30103|30083|1
1733150560000|2024-12-02 14:42:40|30100.8|30080.8|30103.3|30083.3|30103.3|30083.3|30100.8|30080.8|11
1733150570000|2024-12-02 14:42:50|30099|30079|30065.5|30045.5|30099|30079|30063.3|30043.3|33
1733150580000|2024-12-02 14:43:00|30066.2|30046.2|30068.3|30048.3|30070.5|30050.5|30063.3|30043.3|9
1733150590000|2024-12-02 14:43:10|30066.2|30046.2|30065.8|30045.8|30066.2|30046.2|30065.8|30045.8|8
1733150600000|2024-12-02 14:43:20|30063.3|30043.3|30058.3|30038.3|30063.3|30043.3|30058.3|30038.3|4
1733150610000|2024-12-02 14:43:30|||||||||4
1733150620000|2024-12-02 14:43:40|30054|30034|30053.3|30033.3|30054|30034|30053.3|30033.3|2
1733150630000|2024-12-02 14:43:50|||||||||1
1733150640000|2024-12-02 14:44:00|30052.6|30032.6|30048.3|30028.3|30052.6|30032.6|30048.3|30028.3|6
1733150650000|2024-12-02 14:44:10|30050.8|30030.8|30058.3|30038.3|30058.3|30038.3|30050.8|30030.8|2
1733150660000|2024-12-02 14:44:20|30063.7|30043.7|30059|30039|30064|30044|30059|30039|8
1733150670000|2024-12-02 14:44:30|30058.7|30038.7|30055.8|30035.8|30058.7|30038.7|30055.8|30035.8|4
1733150680000|2024-12-02 14:44:40|||||||||2
1733150690000|2024-12-02 14:44:50|30058|30038|30060.5|30040.5|30060.5|30040.5|30055.8|30035.8|3
1733150700000|2024-12-02 14:45:00|30058.3|30038.3|30070.5|30050.5|30071.2|30051.2|30058.3|30038.3|7
1733150710000|2024-12-02 14:45:10|30070.1|30050.1|30076.2|30056.2|30088.7|30056.2|30070.1|30048.7|14
1733150720000|2024-12-02 14:45:20|30075.5|30055.5|30075.8|30055.8|30075.8|30055.8|30075.5|30055.5|2
1733150730000|2024-12-02 14:45:30|30084.4|30064.4|30073.3|30053.3|30088|30068|30073.3|30053.3|14
1733150740000|2024-12-02 14:45:40|30072.6|30052.6|30068.3|30048.3|30072.6|30052.6|30068.3|30048.3|3
1733150750000|2024-12-02 14:45:50|30070.5|30050.5|30089.1|30069.1|30089.1|30069.1|30070.5|30050.5|16
1733150760000|2024-12-02 14:46:00|30089.4|30069.4|30073.3|30053.3|30089.8|30069.8|30073.3|30053.3|18
1733150770000|2024-12-02 14:46:10|30073|30053|30073|30053|30073|30053|30073|30053|1
1733150780000|2024-12-02 14:46:20|30070.5|30050.5|30068|30048|30070.5|30050.5|30068|30048|1
1733150790000|2024-12-02 14:46:30|30067.6|30047.6|30053.3|30033.3|30067.6|30047.6|30053.3|30033.3|2
1733150800000|2024-12-02 14:46:40|30053|30033|30050.8|30030.8|30053.3|30033.3|30050.8|30030.8|4
1733150820000|2024-12-02 14:47:00|30048.7|30028.7|30060.5|30040.5|30060.5|30040.5|30048.3|30028.3|4
1733150840000|2024-12-02 14:47:20|||||||||1
1733150850000|2024-12-02 14:47:30|30063|30043|30063.3|30043.3|30063.3|30043.3|30063|30043|2
1733150870000|2024-12-02 14:47:50|30060.8|30040.8|30058.3|30038.3|30060.8|30040.8|30058.3|30038.3|4
1733150880000|2024-12-02 14:48:00|30058|30038|30048|30028|30058|30038|30048|30028|4
1733150900000|2024-12-02 14:48:20|30047.6|30027.6|30048|30028|30048|30028|30047.6|30027.6|7
1733150910000|2024-12-02 14:48:30|30048.7|30028.7|30050.8|30030.8|30050.8|30030.8|30048.7|30028.7|1
1733150920000|2024-12-02 14:48:40|30051.2|30031.2|30058.3|30038.3|30060.1|30040.1|30051.2|30031.2|1
1733150940000|2024-12-02 14:49:00|30060.8|30040.8|30058.3|30038.3|30060.8|30040.8|30058.3|30038.3|2
1733150950000|2024-12-02 14:49:10|30055.8|30035.8|30055.8|30035.8|30055.8|30035.8|30055.8|30035.8|3
1733150960000|2024-12-02 14:49:20|30053.7|30033.7|30050.8|30030.8|30053.7|30033.7|30050.8|30030.8|4
1733150970000|2024-12-02 14:49:30|30050.5|30030.5|30043.3|30023.3|30050.5|30030.5|30043.3|30023.3|4
1733150980000|2024-12-02 14:49:40|30045.8|30025.8|30043.3|30023.3|30045.8|30025.8|30041.2|30021.2|4
1733150990000|2024-12-02 14:49:50|30045.5|30025.5|30045.8|30025.8|30045.8|30025.8|30045.5|30025.5|3
1733151000000|2024-12-02 14:50:00|30050.5|30030.5|30050.8|30030.8|30050.8|30030.8|30050.5|30030.5|17
1733151010000|2024-12-02 14:50:10|30050.5|30030.5|30050.5|30030.5|30050.5|30030.5|30050.5|30030.5|3
1733151020000|2024-12-02 14:50:20|30060.5|30040.5|30082.6|30062.6|30090.1|30070.1|30060.5|30040.5|58
1733151030000|2024-12-02 14:50:30|30084.8|30064.8|30082.6|30062.6|30084.8|30064.8|30082.6|30062.6|1
1733151040000|2024-12-02 14:50:40|30083.3|30063.3|30083|30063|30085.5|30065.5|30083|30063|2
1733151060000|2024-12-02 14:51:00|30085.1|30065.1|30085.1|30065.1|30087.6|30067.6|30083|30063|10
1733151070000|2024-12-02 14:51:10|30084.8|30064.8|30082.6|30062.6|30084.8|30064.8|30080.5|30060.5|3
1733151090000|2024-12-02 14:51:30|30087.3|30067.3|30080.5|30060.5|30092.3|30072.3|30080.5|30060.5|15
1733151100000|2024-12-02 14:51:40|30075.1|30055.1|30072.6|30052.6|30075.1|30055.1|30072.6|30052.6|1
1733151110000|2024-12-02 14:51:50|||||||||3
1733151120000|2024-12-02 14:52:00|||||||||2
1733151130000|2024-12-02 14:52:10|30070.5|30050.5|30060.1|30040.1|30070.5|30050.5|30060.1|30040.1|10
1733151140000|2024-12-02 14:52:20|30062.6|30042.6|30062.6|30042.6|30062.6|30042.6|30062.6|30042.6|8
1733151150000|2024-12-02 14:52:30|30058|30038|30062.6|30042.6|30062.6|30042.6|30058|30038|11
1733151160000|2024-12-02 14:52:40|30060.5|30040.5|30059.1|30039.1|30060.5|30040.5|30059.1|30039.1|11
1733151170000|2024-12-02 14:52:50|30059.4|30039.4|30055.5|30035.5|30059.4|30039.4|30055.5|30035.5|1
1733151190000|2024-12-02 14:53:10|30059.8|30039.8|30055.5|30035.5|30059.8|30039.8|30055.5|30035.5|0
1733151200000|2024-12-02 14:53:20|30059.8|30039.8|30060.5|30040.5|30065.1|30045.1|30059.8|30039.8|5
1733151210000|2024-12-02 14:53:30|||||||||1
1733151220000|2024-12-02 14:53:40|30060.1|30040.1|30047.6|30027.6|30060.1|30040.1|30045.1|30025.1|5
1733151230000|2024-12-02 14:53:50|30048|30028|30050.1|30030.1|30050.1|30030.1|30048|30028|0
1733151240000|2024-12-02 14:54:00|30050.5|30030.5|30052.6|30032.6|30052.6|30032.6|30050.5|30030.5|2
1733151250000|2024-12-02 14:54:10|30055.1|30035.1|30055.1|30035.1|30055.1|30035.1|30055.1|30035.1|7
1733151270000|2024-12-02 14:54:30|30057.6|30037.6|30057.6|30037.6|30057.6|30037.6|30057.6|30037.6|2
1733151280000|2024-12-02 14:54:40|||||||||2
1733151290000|2024-12-02 14:54:50|30055.5|30035.5|30053.3|30033.3|30055.5|30035.5|30053.3|30033.3|0
1733151300000|2024-12-02 14:55:00|30052.6|30032.6|30050.5|30030.5|30052.6|30032.6|30050.5|30030.5|2
1733151310000|2024-12-02 14:55:10|30050.1|30030.1|30037.3|30017.3|30050.1|30030.1|30037.3|30017.3|4
1733151330000|2024-12-02 14:55:30|30036.9|30016.9|30032.6|30012.6|30036.9|30016.9|30032.6|30012.6|0
1733151340000|2024-12-02 14:55:40|30028.3|30008.3|30026.9|30006.9|30028.3|30008.3|30024.8|30004.8|12
1733151360000|2024-12-02 14:56:00|30027.3|30007.3|30025.1|30005.1|30027.3|30007.3|30025.1|30005.1|4
1733151370000|2024-12-02 14:56:10|30020.5|30000.5|30022.6|30002.6|30022.6|30002.6|30020.5|30000.5|0
1733151380000|2024-12-02 14:56:20|||||||||1
1733151390000|2024-12-02 14:56:30|30020.5|30000.5|30020.5|30000.5|30020.5|30000.5|30020.5|30000.5|2
1733151400000|2024-12-02 14:56:40|30022.6|30002.6|30032.6|30012.6|30032.6|30012.6|30020.1|30000.1|13
1733151410000|2024-12-02 14:56:50|30040.1|30020.1|30047.6|30027.6|30047.6|30027.6|30040.1|30020.1|5
1733151420000|2024-12-02 14:57:00|30049.8|30029.8|30054.8|30034.8|30054.8|30034.8|30049.8|30029.8|3
1733151430000|2024-12-02 14:57:10|30055.5|30035.5|30064.8|30044.8|30064.8|30044.8|30055.5|30035.5|5
1733151440000|2024-12-02 14:57:20|30066.9|30046.9|30070.1|30050.1|30070.1|30050.1|30065.5|30045.5|2
1733151450000|2024-12-02 14:57:30|30067.6|30047.6|30069.8|30049.8|30069.8|30049.8|30067.6|30047.6|1
1733151460000|2024-12-02 14:57:40|30070.5|30050.5|30073|30053|30075.5|30055.5|30070.5|30050.5|7
1733151470000|2024-12-02 14:57:50|30075.1|30055.1|30075.1|30055.1|30077.3|30057.3|30075.1|30055.1|1
1733151480000|2024-12-02 14:58:00|30074.8|30054.8|30082.3|30062.3|30094.4|30074.4|30074.8|30054.8|26
1733151490000|2024-12-02 14:58:10|30086.9|30066.9|30087.3|30067.3|30087.3|30067.3|30086.9|30066.9|4
1733151500000|2024-12-02 14:58:20|30089.8|30069.8|30087.3|30067.3|30089.8|30069.8|30087.3|30067.3|1
1733151510000|2024-12-02 14:58:30|||||||||1
1733151520000|2024-12-02 14:58:40|30086.9|30066.9|30091.6|30071.6|30091.6|30071.6|30084.4|30064.4|6
1733151530000|2024-12-02 14:58:50|30089.4|30069.4|30091.9|30071.9|30091.9|30071.9|30086.9|30066.9|2
1733151540000|2024-12-02 14:59:00|30089.4|30069.4|30082.3|30062.3|30089.4|30069.4|30082.3|30062.3|12
1733151550000|2024-12-02 14:59:10|30084.4|30064.4|30089.4|30069.4|30089.4|30069.4|30084.4|30064.4|5
1733151560000|2024-12-02 14:59:20|30089.8|30069.8|30096.9|30076.9|30096.9|30076.9|30089.4|30069.4|10
1733151570000|2024-12-02 14:59:30|30099.4|30079.4|30101.6|30081.6|30101.6|30081.6|30099.4|30079.4|6
1733151580000|2024-12-02 14:59:40|30101.9|30081.9|30101.9|30081.9|30101.9|30081.9|30101.9|30081.9|1
1733151590000|2024-12-02 14:59:50|30104.4|30084.4|30074.4|30054.4|30104.4|30084.4|30074.4|30054.4|11
1733151600000|2024-12-02 15:00:00|30071.9|30051.9|30042.3|30022.3|30074.4|30054.4|30042.3|30022.3|35
1733151610000|2024-12-02 15:00:10|30037.6|30017.6|30040.1|30020.1|30040.1|30020.1|30037.6|30017.6|9
1733151620000|2024-12-02 15:00:20|30042.6|30022.6|30032.6|30012.6|30042.6|30022.6|30032.6|30012.6|16
1733151630000|2024-12-02 15:00:30|30030.5|30010.5|30013.3|29993.3|30030.5|30010.5|30013.3|29993.3|5
1733151640000|2024-12-02 15:00:40|30013|29993|30025.5|30005.5|30025.5|30005.5|30013|29993|21
1733151650000|2024-12-02 15:00:50|30025.4|30005.4|30025.4|30005.4|30025.4|30005.4|30025.4|30005.4|2
1733151660000|2024-12-02 15:01:00|30025.1|30005.1|30020.1|30000.1|30025.1|30005.1|30020.1|30000.1|3
1733151670000|2024-12-02 15:01:10|30017.6|29997.6|30016.9|29996.9|30017.6|29997.6|30016.9|29996.9|0
1733151690000|2024-12-02 15:01:30|30010.1|29990.1|30012.3|29992.3|30012.3|29992.3|30010.1|29990.1|11
1733151700000|2024-12-02 15:01:40|||||||||5
1733151710000|2024-12-02 15:01:50|30007.9|29987.9|30007.9|29987.9|30010.4|29990.4|30007.9|29987.9|5
1733151720000|2024-12-02 15:02:00|30010.1|29990.1|30008.3|29988.3|30010.4|29990.4|30008.3|29988.3|3
1733151730000|2024-12-02 15:02:10|30007.9|29987.9|30007.9|29987.9|30007.9|29987.9|30007.9|29987.9|13
1733151740000|2024-12-02 15:02:20|30005.4|29985.4|30005.4|29985.4|30005.4|29985.4|30005.4|29985.4|1
1733151750000|2024-12-02 15:02:30|||||||||1
1733151760000|2024-12-02 15:02:40|30002.9|29982.9|30000.4|29980.4|30002.9|29982.9|30000.4|29980.4|1
1733151770000|2024-12-02 15:02:50|30000.1|29980.1|29947.6|29927.6|30000.1|29980.1|29926.1|29906.1|35
1733151780000|2024-12-02 15:03:00|29947.9|29927.9|29967.6|29947.6|29970.9|29950.9|29943.3|29923.3|72
1733151790000|2024-12-02 15:03:10|29969.8|29949.8|29959.8|29939.8|29969.8|29949.8|29959.8|29939.8|4
1733151800000|2024-12-02 15:03:20|29957.6|29937.6|29962.6|29942.6|29964.8|29944.8|29957.6|29937.6|12
1733151810000|2024-12-02 15:03:30|29965.1|29945.1|29965.8|29945.8|29965.8|29945.8|29965.1|29945.1|2
1733151820000|2024-12-02 15:03:40|29972.3|29952.3|29972.6|29952.6|29977.3|29957.3|29972.3|29952.3|13
1733151830000|2024-12-02 15:03:50|29965.8|29945.8|29965.8|29945.8|29965.8|29945.8|29965.8|29945.8|1
1733151840000|2024-12-02 15:04:00|29958.3|29938.3|29950.4|29930.4|29958.3|29938.3|29950.4|29930.4|10
1733151850000|2024-12-02 15:04:10|29948.3|29928.3|29947.9|29927.9|29950.4|29930.4|29947.9|29927.9|2
1733151860000|2024-12-02 15:04:20|29950.1|29930.1|29947.9|29927.9|29950.1|29930.1|29947.9|29927.9|2
1733151870000|2024-12-02 15:04:30|29945.4|29925.4|29942.6|29922.6|29945.4|29925.4|29942.6|29922.6|12
1733151880000|2024-12-02 15:04:40|29942.3|29922.3|29940.1|29920.1|29942.6|29922.6|29937.9|29917.9|16
1733151890000|2024-12-02 15:04:50|29942.6|29922.6|29947.6|29927.6|29947.6|29927.6|29942.6|29922.6|11
1733151900000|2024-12-02 15:05:00|29945.4|29925.4|29947.6|29927.6|29947.6|29927.6|29943.3|29923.3|5
1733151910000|2024-12-02 15:05:10|29951.9|29931.9|29964.1|29944.1|29964.1|29944.1|29951.9|29931.9|4
1733151920000|2024-12-02 15:05:20|29966.9|29946.9|29965.1|29945.1|29967.2|29947.2|29965.1|29945.1|5
1733151930000|2024-12-02 15:05:30|29962.9|29942.9|29945.4|29925.4|29962.9|29942.9|29945.4|29925.4|12
1733151940000|2024-12-02 15:05:40|29944.7|29924.7|29947.2|29927.2|29947.2|29927.2|29940.4|29920.4|18
1733151950000|2024-12-02 15:05:50|29949.7|29929.7|29965.4|29945.4|29969.1|29949.1|29947.6|29927.6|45
1733151960000|2024-12-02 15:06:00|29965.1|29945.1|29974.1|29954.1|29974.1|29954.1|29965.1|29945.1|15
1733151970000|2024-12-02 15:06:10|29973.7|29953.7|29966.9|29946.9|29973.7|29953.7|29966.9|29946.9|3
1733151980000|2024-12-02 15:06:20|29959.4|29939.4|29959.4|29939.4|29959.4|29939.4|29959.4|29939.4|1
1733151990000|2024-12-02 15:06:30|29954.7|29934.7|29954.7|29934.7|29954.7|29934.7|29954.7|29934.7|3
1733152000000|2024-12-02 15:06:40|29950.4|29930.4|29950.4|29930.4|29950.4|29930.4|29950.4|29930.4|0
1733152010000|2024-12-02 15:06:50|29951.9|29931.9|29949.4|29929.4|29951.9|29931.9|29947.2|29927.2|4
1733152020000|2024-12-02 15:07:00|29949.7|29929.7|29947.2|29927.2|29949.7|29929.7|29947.2|29927.2|1
1733152030000|2024-12-02 15:07:10|||||||||1
1733152040000|2024-12-02 15:07:20|29954.4|29934.4|29941.2|29921.2|29954.4|29934.4|29941.2|29921.2|45
1733152050000|2024-12-02 15:07:30|29941.6|29921.6|29931.9|29911.9|29941.6|29921.6|29931.9|29911.9|7
1733152060000|2024-12-02 15:07:40|29932.2|29912.2|29919.4|29899.4|29932.2|29912.2|29919.4|29899.4|21
1733152070000|2024-12-02 15:07:50|29915.1|29895.1|29910.1|29890.1|29915.1|29895.1|29910.1|29890.1|34
1733152080000|2024-12-02 15:08:00|29912.2|29892.2|29910.4|29890.4|29912.9|29892.9|29910.4|29890.4|9
1733152090000|2024-12-02 15:08:10|29907.9|29887.9|29907.6|29887.6|29910.4|29890.4|29905.8|29885.8|14
1733152100000|2024-12-02 15:08:20|29907.9|29887.9|29910.4|29890.4|29912.2|29892.2|29907.6|29887.6|32
1733152110000|2024-12-02 15:08:30|29907.6|29887.6|29902.6|29882.6|29907.6|29887.6|29902.6|29882.6|32
1733152120000|2024-12-02 15:08:40|29900.4|29880.4|29893.3|29873.3|29900.4|29880.4|29893.3|29873.3|23
1733152130000|2024-12-02 15:08:50|29892.9|29872.9|29874.4|29854.4|29896.2|29872.9|29865.4|29836.2|108
1733152140000|2024-12-02 15:09:00|29873.4|29853.4|29862.6|29842.6|29873.4|29853.4|29862.6|29842.6|11
1733152150000|2024-12-02 15:09:10|29860.4|29840.4|29856.1|29836.1|29860.4|29840.4|29853.6|29833.6|14
1733152160000|2024-12-02 15:09:20|29853.6|29833.6|29853.6|29833.6|29853.6|29833.6|29851.1|29831.1|8
1733152170000|2024-12-02 15:09:30|29856.1|29836.1|29873.6|29853.6|29873.6|29853.6|29856.1|29836.1|8
1733152180000|2024-12-02 15:09:40|29870.8|29850.8|29871.1|29851.1|29871.1|29851.1|29870.8|29850.8|2
1733152190000|2024-12-02 15:09:50|29873.3|29853.3|29873.3|29853.3|29873.3|29853.3|29873.3|29853.3|4
1733152200000|2024-12-02 15:10:00|29873.6|29853.6|29876.1|29856.1|29876.1|29856.1|29873.6|29853.6|4
1733152210000|2024-12-02 15:10:10|29881.1|29861.1|29929.7|29889.7|29929.7|29892.6|29881.1|29861.1|45
1733152220000|2024-12-02 15:10:20|29930.1|29890.1|29927.9|29907.9|29930.4|29907.9|29924.4|29890.1|10
1733152230000|2024-12-02 15:10:30|29932.2|29912.2|29934.7|29914.7|29934.7|29914.7|29932.2|29912.2|3
1733152240000|2024-12-02 15:10:40|29932.6|29912.6|29932.6|29912.6|29935.1|29915.1|29932.6|29912.6|2
1733152260000|2024-12-02 15:11:00|29932.9|29912.9|29942.6|29922.6|29945.4|29925.4|29932.9|29912.9|5
1733152270000|2024-12-02 15:11:10|29942.9|29922.9|29960.1|29940.1|29960.1|29940.1|29942.9|29922.9|21
1733152280000|2024-12-02 15:11:20|29959.7|29939.7|29964.4|29944.4|29964.4|29944.4|29959.7|29939.7|4
1733152290000|2024-12-02 15:11:30|29965.1|29945.1|29975.1|29955.1|29975.1|29955.1|29965.1|29945.1|6
1733152300000|2024-12-02 15:11:40|29972.6|29952.6|29972.6|29952.6|29972.6|29952.6|29972.6|29952.6|2
1733152310000|2024-12-02 15:11:50|29970.4|29950.4|29982.9|29962.9|29982.9|29962.9|29967.9|29947.9|15
1733152320000|2024-12-02 15:12:00|29985.1|29965.1|30007.9|29987.9|30010.4|29990.4|29985.1|29965.1|21
1733152330000|2024-12-02 15:12:10|30005.4|29985.4|29970.4|29950.4|30007.6|29987.6|29968.3|29948.3|9
1733152340000|2024-12-02 15:12:20|29967.9|29947.9|29946.1|29926.1|29967.9|29947.9|29946.1|29926.1|7
1733152350000|2024-12-02 15:12:30|29946.5|29926.5|29951.1|29931.1|29951.1|29931.1|29946.5|29926.5|4
1733152360000|2024-12-02 15:12:40|29958.3|29938.3|29975.4|29955.4|29975.4|29955.4|29958.3|29938.3|1
1733152370000|2024-12-02 15:12:50|29977.9|29957.9|29980.1|29960.1|29980.1|29960.1|29977.9|29957.9|1
1733152380000|2024-12-02 15:13:00|29980.4|29960.4|29973.6|29953.6|29983.3|29963.3|29973.6|29953.6|33
1733152390000|2024-12-02 15:13:10|29963.6|29943.6|29936.8|29916.8|29963.6|29943.6|29936.8|29916.8|3
1733152400000|2024-12-02 15:13:20|29938.3|29918.3|29938.3|29918.3|29938.3|29918.3|29938.3|29918.3|0
1733152410000|2024-12-02 15:13:30|29934|29914|29933.3|29913.3|29934|29914|29933.3|29913.3|2
1733152420000|2024-12-02 15:13:40|29929|29909|29921.1|29901.1|29929|29909|29921.1|29901.1|7
1733152430000|2024-12-02 15:13:50|29919|29899|29909.3|29889.3|29919|29899|29909.3|29889.3|5
1733152440000|2024-12-02 15:14:00|29906.5|29886.5|29921.5|29881.5|29921.5|29886.5|29906.5|29881.5|8
1733152450000|2024-12-02 15:14:10|29913.6|29893.6|29913.6|29893.6|29913.6|29893.6|29913.6|29893.6|1
1733152470000|2024-12-02 15:14:30|29910.8|29890.8|29861.1|29841.1|29910.8|29890.8|29861.1|29841.1|145
1733152480000|2024-12-02 15:14:40|29856.5|29836.5|29869.3|29849.3|29873.6|29853.6|29856.5|29836.5|33
1733152490000|2024-12-02 15:14:50|29868.6|29848.6|29806.8|29786.8|29868.6|29848.6|29804.7|29784.7|99
1733152500000|2024-12-02 15:15:00|29809|29789|29844.3|29824.3|29844.3|29824.3|29809|29789|66
1733152510000|2024-12-02 15:15:10|29846.5|29826.5|29859|29839|29859|29839|29839.7|29819.7|27
1733152520000|2024-12-02 15:15:20|29856.8|29836.8|29854.3|29834.3|29856.8|29836.8|29854.3|29834.3|2
1733152530000|2024-12-02 15:15:30|29849.3|29829.3|29849.3|29829.3|29849.3|29829.3|29846.8|29826.8|5
1733152540000|2024-12-02 15:15:40|29851.8|29831.8|29849.3|29829.3|29851.8|29831.8|29849.3|29829.3|2
1733152550000|2024-12-02 15:15:50|29848.6|29828.6|29837.9|29817.9|29848.6|29828.6|29831.8|29807.9|4
1733152560000|2024-12-02 15:16:00|29831.8|29811.8|29814|29794|29831.8|29811.8|29814|29794|16
1733152570000|2024-12-02 15:16:10|29816.1|29796.1|29834|29814|29834|29814|29816.1|29796.1|18
1733152580000|2024-12-02 15:16:20|29833.6|29813.6|29817.9|29797.9|29833.6|29813.6|29817.9|29797.9|22
1733152590000|2024-12-02 15:16:30|29815.7|29795.7|29821.8|29801.8|29824|29804|29812.2|29792.2|15
1733152600000|2024-12-02 15:16:40|29822.2|29802.2|29821.5|29801.5|29822.2|29802.2|29821.5|29801.5|3
1733152610000|2024-12-02 15:16:50|29817.2|29797.2|29815|29795|29817.2|29797.2|29815|29795|2
1733152620000|2024-12-02 15:17:00|29814.7|29794.7|29817.2|29797.2|29817.2|29797.2|29810|29790|1
1733152630000|2024-12-02 15:17:10|29814.7|29794.7|29817.2|29797.2|29839.7|29817.2|29812.2|29792.2|39
1733152640000|2024-12-02 15:17:20|29819.3|29799.3|29817.2|29797.2|29819.7|29799.7|29817.2|29797.2|1
1733152650000|2024-12-02 15:17:30|29822.2|29802.2|29859|29839|29859|29839|29822.2|29802.2|62
1733152660000|2024-12-02 15:17:40|29856.8|29836.8|29854.7|29834.7|29856.8|29836.8|29854.7|29834.7|2
1733152670000|2024-12-02 15:17:50|29856.8|29836.8|29854|29834|29856.8|29836.8|29854|29834|3
1733152680000|2024-12-02 15:18:00|29856.5|29836.5|29856.5|29836.5|29859|29839|29856.5|29836.5|3
1733152690000|2024-12-02 15:18:10|||||||||2
1733152700000|2024-12-02 15:18:20|29850|29830|29849|29829|29850|29830|29849|29829|5
1733152710000|2024-12-02 15:18:30|29846.8|29826.8|29844.3|29824.3|29846.8|29826.8|29841.5|29821.5|6
1733152720000|2024-12-02 15:18:40|29846.5|29826.5|29844.3|29824.3|29846.5|29826.5|29844.3|29824.3|1
1733152730000|2024-12-02 15:18:50|29853.3|29833.3|29860.4|29840.4|29860.4|29840.4|29853.3|29833.3|12
1733152740000|2024-12-02 15:19:00|29864.7|29844.7|29866.5|29846.5|29866.5|29846.5|29864.7|29844.7|4
1733152750000|2024-12-02 15:19:10|29869|29849|29864|29844|29869|29849|29864|29844|4
1733152760000|2024-12-02 15:19:20|29859|29839|29859|29839|29859|29839|29859|29839|2
1733152790000|2024-12-02 15:19:50|29861.1|29841.1|29859|29839|29861.5|29841.5|29859|29839|7
1733152800000|2024-12-02 15:20:00|29854.3|29834.3|29854.3|29834.3|29854.3|29834.3|29854.3|29834.3|13
1733152810000|2024-12-02 15:20:10|29854|29834|29865.8|29845.8|29865.8|29845.8|29854|29834|9
1733152820000|2024-12-02 15:20:20|29871.1|29851.1|29866.1|29846.1|29878.3|29858.3|29866.1|29846.1|9
1733152830000|2024-12-02 15:20:30|29864|29844|29861.5|29841.5|29864|29844|29861.5|29841.5|1
1733152840000|2024-12-02 15:20:40|29861.1|29841.1|29858.3|29838.3|29861.1|29841.1|29858.3|29838.3|7
1733152850000|2024-12-02 15:20:50|29854|29834|29853.3|29833.3|29854|29834|29853.3|29833.3|3
1733152860000|2024-12-02 15:21:00|29856|29836|29883.6|29863.6|29889|29863.6|29856|29826.8|55
1733152870000|2024-12-02 15:21:10|29881.5|29861.5|29881.5|29861.5|29881.5|29861.5|29881.5|29861.5|12
1733152880000|2024-12-02 15:21:20|29881.8|29861.8|29876.5|29856.5|29881.8|29861.8|29876.5|29856.5|5
1733152890000|2024-12-02 15:21:30|||||||||1
1733152900000|2024-12-02 15:21:40|29878.6|29858.6|29881.5|29861.5|29884|29864|29878.6|29858.6|5
1733152910000|2024-12-02 15:21:50|29884|29864|29894.3|29874.3|29896.5|29876.5|29884|29864|16
1733152920000|2024-12-02 15:22:00|29894|29874|29886.5|29866.5|29894|29874|29886.5|29866.5|9
1733152940000|2024-12-02 15:22:20|29881.5|29861.5|29856.8|29836.8|29882.2|29861.5|29856.8|29836.8|15
1733152950000|2024-12-02 15:22:30|29854|29834|29850.8|29830.8|29854|29834|29846.5|29826.5|6
1733152960000|2024-12-02 15:22:40|29857.2|29837.2|29857.9|29837.9|29857.9|29837.9|29857.2|29837.2|3
1733152970000|2024-12-02 15:22:50|29858.6|29838.6|29859|29839|29859|29839|29858.6|29838.6|4
1733152980000|2024-12-02 15:23:00|29856.8|29836.8|29859.3|29839.3|29859.3|29839.3|29856.8|29836.8|7
1733152990000|2024-12-02 15:23:10|29861.8|29841.8|29861.8|29841.8|29861.8|29841.8|29861.8|29841.8|1
1733153000000|2024-12-02 15:23:20|29861.5|29841.5|29861.8|29841.8|29861.8|29841.8|29861.5|29841.5|2
1733153010000|2024-12-02 15:23:30|29861.5|29841.5|29856.5|29836.5|29861.5|29841.5|29856.5|29836.5|2
1733153020000|2024-12-02 15:23:40|29854.3|29834.3|29854|29834|29854.3|29834.3|29854|29834|1
1733153030000|2024-12-02 15:23:50|29856.1|29836.1|29850.8|29830.8|29856.1|29836.1|29850.8|29830.8|30
1733153040000|2024-12-02 15:24:00|29848.3|29828.3|29875.8|29855.8|29875.8|29855.8|29848.3|29828.3|28
1733153050000|2024-12-02 15:24:10|29876.5|29856.5|29880.8|29860.8|29880.8|29860.8|29876.5|29856.5|5
1733153060000|2024-12-02 15:24:20|29887.6|29867.6|29893.6|29873.6|29893.6|29873.6|29887.6|29867.6|11
1733153070000|2024-12-02 15:24:30|29893.3|29873.3|29913.3|29893.3|29913.3|29893.3|29890.8|29870.8|13
1733153080000|2024-12-02 15:24:40|29915.8|29895.8|29920.4|29900.4|29920.4|29900.4|29913.6|29893.6|11
1733153090000|2024-12-02 15:24:50|29916.1|29896.1|29913.3|29893.3|29916.1|29896.1|29913.3|29893.3|4
1733153100000|2024-12-02 15:25:00|29910.8|29890.8|29906.1|29886.1|29912.9|29892.9|29906.1|29886.1|6
1733153110000|2024-12-02 15:25:10|29904|29884|29908.3|29888.3|29908.3|29888.3|29903.6|29883.6|15
1733153120000|2024-12-02 15:25:20|29906.1|29886.1|29903.6|29883.6|29906.1|29886.1|29903.6|29883.6|2
1733153130000|2024-12-02 15:25:30|29899.3|29879.3|29900.8|29880.8|29900.8|29880.8|29898.3|29878.3|4
1733153140000|2024-12-02 15:25:40|29900.4|29880.4|29903.3|29883.3|29903.3|29883.3|29895.8|29875.8|13
1733153150000|2024-12-02 15:25:50|29906.1|29886.1|29920.8|29900.8|29923.3|29903.3|29906.1|29886.1|7
1733153160000|2024-12-02 15:26:00|29918.3|29898.3|29913.3|29893.3|29918.3|29898.3|29913.3|29893.3|9
1733153170000|2024-12-02 15:26:10|||||||||1
1733153180000|2024-12-02 15:26:20|29913.6|29893.6|29920.8|29900.8|29920.8|29900.8|29913.6|29893.6|2
1733153190000|2024-12-02 15:26:30|29923.6|29903.6|29930.4|29910.4|29930.4|29910.4|29923.6|29903.6|7
1733153200000|2024-12-02 15:26:40|29928.3|29908.3|29928.3|29908.3|29930.8|29910.8|29928.3|29908.3|6
1733153210000|2024-12-02 15:26:50|29924|29904|29921.1|29901.1|29928.6|29908.6|29919|29899|15
1733153220000|2024-12-02 15:27:00|29919|29899|29896.1|29876.1|29920.4|29900.4|29896.1|29876.1|15
1733153230000|2024-12-02 15:27:10|29893.3|29873.3|29892.9|29872.9|29893.3|29873.3|29892.9|29872.9|3
1733153240000|2024-12-02 15:27:20|29893.3|29873.3|29888.3|29868.3|29893.3|29873.3|29888.3|29868.3|3
1733153250000|2024-12-02 15:27:30|29889|29869|29918.3|29898.3|29918.3|29898.3|29889|29869|11
1733153260000|2024-12-02 15:27:40|29915.8|29895.8|29918.3|29898.3|29918.3|29898.3|29915.8|29895.8|1
1733153270000|2024-12-02 15:27:50|29920.4|29900.4|29918.3|29898.3|29920.8|29900.8|29918.3|29898.3|2
1733153280000|2024-12-02 15:28:00|29920.4|29900.4|29920.8|29900.8|29920.8|29900.8|29920.4|29900.4|7
1733153290000|2024-12-02 15:28:10|29918.6|29898.6|29918.3|29898.3|29918.6|29898.6|29918.3|29898.3|4
1733153300000|2024-12-02 15:28:20|29908.3|29888.3|29908.3|29888.3|29908.3|29888.3|29908.3|29888.3|2
1733153310000|2024-12-02 15:28:30|||||||||2
1733153320000|2024-12-02 15:28:40|||||||||1
1733153330000|2024-12-02 15:28:50|29898.3|29878.3|29898.3|29878.3|29898.3|29878.3|29898.3|29878.3|1
1733153340000|2024-12-02 15:29:00|||||||||8
1733153350000|2024-12-02 15:29:10|29900.4|29880.4|29905.1|29885.1|29905.1|29885.1|29900.4|29880.4|0
1733153360000|2024-12-02 15:29:20|29902.9|29882.9|29900.8|29880.8|29902.9|29882.9|29900.8|29880.8|1
1733153370000|2024-12-02 15:29:30|29895.8|29875.8|29895.8|29875.8|29895.8|29875.8|29895.8|29875.8|0
1733153380000|2024-12-02 15:29:40|29893.6|29873.6|29893.3|29873.3|29893.6|29873.6|29893.3|29873.3|1
1733153390000|2024-12-02 15:29:50|29890.8|29870.8|29886.1|29866.1|29890.8|29870.8|29886.1|29866.1|4
1733153400000|2024-12-02 15:30:00|29888.3|29868.3|29891.1|29871.1|29891.1|29871.1|29888.3|29868.3|9
1733153410000|2024-12-02 15:30:10|29893.3|29873.3|29896.1|29876.1|29896.1|29876.1|29893.3|29873.3|14
1733153420000|2024-12-02 15:30:20|29896.4|29876.4|29900.8|29880.8|29900.8|29880.8|29896.4|29876.4|4
1733153430000|2024-12-02 15:30:30|29898.6|29878.6|29873.6|29853.6|29898.6|29878.6|29873.6|29853.6|2
1733153440000|2024-12-02 15:30:40|29866.1|29846.1|29871.1|29831.1|29871.1|29846.1|29863.3|29831.1|8
1733153460000|2024-12-02 15:31:00|29856.1|29836.1|29843.9|29823.9|29856.1|29836.1|29843.9|29823.9|36
1733153470000|2024-12-02 15:31:10|||||||||2
1733153480000|2024-12-02 15:31:20|29838.9|29818.9|29834.6|29814.6|29838.9|29818.9|29834.6|29814.6|13
1733153490000|2024-12-02 15:31:30|29832.1|29812.1|29832.1|29812.1|29832.1|29812.1|29832.1|29812.1|1
1733153510000|2024-12-02 15:31:50|29830|29810|29829.6|29809.6|29831.8|29811.8|29829.6|29809.6|3
1733153520000|2024-12-02 15:32:00|29829.3|29809.3|29828.9|29808.9|29831.4|29811.4|29828.9|29808.9|12
1733153530000|2024-12-02 15:32:10|29831.1|29811.1|29826.4|29806.4|29831.4|29811.4|29826.4|29806.4|7
1733153550000|2024-12-02 15:32:30|29821.8|29801.8|29818.9|29798.9|29821.8|29801.8|29818.9|29798.9|7
1733153560000|2024-12-02 15:32:40|29821.1|29801.1|29821.1|29801.1|29821.1|29801.1|29818.6|29798.6|29
1733153570000|2024-12-02 15:32:50|29827.6|29807.6|29829.3|29809.3|29833.9|29813.9|29827.6|29807.6|3
1733153580000|2024-12-02 15:33:00|29828.9|29808.9|29810|29790|29831.1|29811.1|29810|29790|28
1733153590000|2024-12-02 15:33:10|29809.3|29789.3|29808.6|29788.6|29811.4|29791.4|29808.6|29788.6|10
1733153600000|2024-12-02 15:33:20|29808.9|29788.9|29811.1|29791.1|29811.1|29791.1|29808.6|29788.6|1
1733153620000|2024-12-02 15:33:40|29813.9|29793.9|29829.3|29809.3|29829.3|29809.3|29813.9|29793.9|22
1733153630000|2024-12-02 15:33:50|29828.9|29808.9|29833.9|29813.9|29833.9|29813.9|29828.9|29808.9|2
1733153640000|2024-12-02 15:34:00|||||||||2
1733153650000|2024-12-02 15:34:10|||||||||7
1733153660000|2024-12-02 15:34:20|29829.3|29809.3|29828.9|29808.9|29829.3|29809.3|29828.9|29808.9|3
1733153670000|2024-12-02 15:34:30|29828.6|29808.6|29814.3|29794.3|29828.6|29808.6|29814.3|29794.3|14
1733153680000|2024-12-02 15:34:40|29813.9|29793.9|29799.3|29779.3|29813.9|29793.9|29799.3|29779.3|14
1733153690000|2024-12-02 15:34:50|29796.8|29776.8|29759.3|29739.3|29796.8|29776.8|29759.3|29739.3|47
1733153700000|2024-12-02 15:35:00|29748.9|29728.9|29748.9|29728.9|29748.9|29728.9|29748.9|29728.9|13
1733153710000|2024-12-02 15:35:10|29756.1|29736.1|29764.3|29744.3|29764.3|29744.3|29756.1|29736.1|5
1733153720000|2024-12-02 15:35:20|29763.9|29743.9|29761.8|29741.8|29763.9|29743.9|29761.8|29741.8|2
1733153730000|2024-12-02 15:35:30|29761.4|29741.4|29756.8|29736.8|29761.4|29741.4|29756.8|29736.8|2
1733153740000|2024-12-02 15:35:40|29753.9|29733.9|29751.4|29731.4|29753.9|29733.9|29751.4|29731.4|15
1733153750000|2024-12-02 15:35:50|29749.3|29729.3|29748.6|29728.6|29749.3|29729.3|29746.4|29726.4|5
1733153760000|2024-12-02 15:36:00|29748.9|29728.9|29776.4|29756.4|29787.9|29767.9|29748.9|29728.9|65
1733153770000|2024-12-02 15:36:10|29775.7|29755.7|29726.4|29686.4|29775.7|29755.7|29718.9|29686.4|45
1733153780000|2024-12-02 15:36:20|29725.7|29685.7|29726.4|29706.4|29731.1|29706.4|29716.1|29685.7|7
1733153790000|2024-12-02 15:36:30|29726.1|29706.1|29723.9|29703.9|29726.1|29706.1|29723.9|29703.9|0
1733153800000|2024-12-02 15:36:40|29721.8|29701.8|29741.1|29721.1|29741.1|29721.1|29713.9|29686.1|16
1733153810000|2024-12-02 15:36:50|29746.1|29726.1|29744.3|29724.3|29748.9|29728.9|29744.3|29724.3|7
1733153820000|2024-12-02 15:37:00|29752.1|29712.1|29751.8|29711.8|29752.1|29712.1|29751.8|29711.8|2
1733153830000|2024-12-02 15:37:10|29746.4|29726.4|29748.9|29728.9|29748.9|29728.9|29746.4|29726.4|6
1733153840000|2024-12-02 15:37:20|29770.7|29730.7|29771.1|29751.1|29771.1|29751.1|29762.9|29730.7|45
1733153850000|2024-12-02 15:37:30|29773.6|29753.6|29776.8|29756.8|29776.8|29756.8|29773.6|29753.6|13
1733153860000|2024-12-02 15:37:40|29791.4|29771.4|29801.4|29781.4|29801.4|29781.4|29791.4|29771.4|7
1733153870000|2024-12-02 15:37:50|29799.3|29779.3|29802.5|29782.5|29802.5|29782.5|29796.1|29776.1|38
1733153880000|2024-12-02 15:38:00|29803.6|29783.6|29815.7|29795.7|29815.7|29795.7|29803.6|29783.6|32
1733153890000|2024-12-02 15:38:10|29813.6|29793.6|29798.6|29778.6|29821.4|29793.6|29798.6|29778.6|11
1733153910000|2024-12-02 15:38:30|29793.6|29773.6|29791.1|29771.1|29793.6|29773.6|29791.1|29771.1|4
1733153920000|2024-12-02 15:38:40|29790.7|29770.7|29785.4|29745.4|29790.7|29770.7|29777.9|29745.4|4
1733153930000|2024-12-02 15:38:50|29763.9|29743.9|29756.1|29736.1|29763.9|29743.9|29756.1|29736.1|4
1733153940000|2024-12-02 15:39:00|29758.9|29738.9|29758.9|29738.9|29758.9|29738.9|29758.9|29738.9|9
1733153950000|2024-12-02 15:39:10|29771.4|29731.4|29771.4|29751.4|29772.1|29751.4|29766.4|29731.4|13
1733153960000|2024-12-02 15:39:20|29769.3|29749.3|29786.1|29766.1|29790.4|29770.4|29766.8|29746.8|10
1733153970000|2024-12-02 15:39:30|29786.4|29766.4|29788.2|29768.2|29788.2|29768.2|29783.9|29763.9|4
1733153980000|2024-12-02 15:39:40|29786.1|29766.1|29784.3|29764.3|29786.1|29766.1|29783.9|29763.9|1
1733153990000|2024-12-02 15:39:50|29786.4|29766.4|29788.9|29768.9|29788.9|29768.9|29786.4|29766.4|2
1733154000000|2024-12-02 15:40:00|29791.1|29771.1|29788.9|29768.9|29791.1|29771.1|29788.9|29768.9|25
1733154010000|2024-12-02 15:40:10|29791.1|29771.1|29791.1|29771.1|29791.1|29771.1|29791.1|29771.1|0
1733154020000|2024-12-02 15:40:20|29788.9|29768.9|29786.4|29766.4|29791.1|29771.1|29786.4|29766.4|6
1733154030000|2024-12-02 15:40:30|29787.1|29767.1|29781.8|29761.8|29787.1|29767.1|29781.8|29761.8|10
1733154040000|2024-12-02 15:40:40|||||||||1
1733154050000|2024-12-02 15:40:50|29779.3|29759.3|29778.9|29758.9|29783.9|29763.9|29778.9|29758.9|6
1733154060000|2024-12-02 15:41:00|29776.8|29756.8|29776.8|29756.8|29776.8|29756.8|29776.8|29756.8|6
1733154070000|2024-12-02 15:41:10|29776.4|29756.4|29766.8|29746.8|29776.4|29756.4|29766.8|29746.8|2
1733154080000|2024-12-02 15:41:20|29761.4|29741.4|29754.6|29734.6|29761.4|29741.4|29754.6|29734.6|9
1733154090000|2024-12-02 15:41:30|29756.8|29736.8|29789.7|29729.7|29789.7|29736.8|29754.6|29727.5|36
1733154100000|2024-12-02 15:41:40|29790|29730|29761.8|29741.8|29790|29746.4|29761.8|29730|2
1733154120000|2024-12-02 15:42:00|29758.9|29738.9|29748.9|29728.9|29758.9|29738.9|29748.9|29728.9|6
1733154130000|2024-12-02 15:42:10|29746.4|29726.4|29739.3|29719.3|29746.4|29726.4|29739.3|29719.3|3
1733154140000|2024-12-02 15:42:20|29743.6|29723.6|29743.6|29723.6|29743.6|29723.6|29743.6|29723.6|5
1733154150000|2024-12-02 15:42:30|29743.9|29723.9|29753.9|29733.9|29753.9|29733.9|29743.9|29723.9|8
1733154160000|2024-12-02 15:42:40|29766.8|29746.8|29776.8|29756.8|29782.5|29756.8|29766.8|29741.8|2
1733154180000|2024-12-02 15:43:00|29774.3|29754.3|29764.3|29744.3|29774.3|29754.3|29764.3|29744.3|16
1733154190000|2024-12-02 15:43:10|29752.8|29732.8|29746.4|29726.4|29752.8|29732.8|29746.4|29726.4|7
1733154200000|2024-12-02 15:43:20|||||||||1
1733154210000|2024-12-02 15:43:30|29755|29735|29756.4|29736.4|29756.4|29736.4|29755|29735|3
1733154230000|2024-12-02 15:43:50|29761.4|29741.4|29763.9|29743.9|29763.9|29743.9|29761.4|29741.4|4
1733154240000|2024-12-02 15:44:00|29772.9|29752.9|29773.9|29753.9|29786.1|29760.4|29772.9|29746.1|5
1733154250000|2024-12-02 15:44:10|29769.6|29749.6|29768.9|29748.9|29769.6|29749.6|29768.9|29748.9|4
1733154260000|2024-12-02 15:44:20|29761.8|29741.8|29761.8|29741.8|29761.8|29741.8|29761.8|29741.8|1
1733154270000|2024-12-02 15:44:30|29761.1|29741.1|29753.9|29733.9|29761.1|29741.1|29753.9|29733.9|2
1733154280000|2024-12-02 15:44:40|29751.1|29731.1|29746.1|29726.1|29751.1|29731.1|29746.1|29726.1|2
1733154290000|2024-12-02 15:44:50|29746.4|29726.4|29746.4|29726.4|29746.4|29726.4|29746.4|29726.4|12
1733154300000|2024-12-02 15:45:00|29744.3|29724.3|29744.3|29724.3|29744.3|29724.3|29744.3|29724.3|11
1733154310000|2024-12-02 15:45:10|29743.9|29723.9|29758.6|29738.6|29758.6|29738.6|29743.9|29723.9|9
1733154320000|2024-12-02 15:45:20|29766.4|29746.4|29763.9|29743.9|29769.3|29749.3|29763.9|29743.9|9
1733154330000|2024-12-02 15:45:30|29761.4|29741.4|29763.6|29743.6|29763.6|29743.6|29758.9|29738.9|10
1733154340000|2024-12-02 15:45:40|29763.9|29743.9|29757.1|29737.1|29763.9|29743.9|29757.1|29737.1|3
1733154350000|2024-12-02 15:45:50|29752.8|29732.8|29752.8|29732.8|29752.8|29732.8|29752.8|29732.8|5
1733154360000|2024-12-02 15:46:00|29751.8|29731.8|29741.8|29721.8|29751.8|29731.8|29741.4|29721.4|61
1733154370000|2024-12-02 15:46:10|29743.9|29723.9|29746.8|29726.8|29746.8|29726.8|29743.9|29723.9|3
1733154380000|2024-12-02 15:46:20|29749.3|29729.3|29748.9|29728.9|29751.4|29731.4|29748.9|29728.9|4
1733154390000|2024-12-02 15:46:30|29748.6|29728.6|29743.6|29723.6|29748.6|29728.6|29743.6|29723.6|3
1733154400000|2024-12-02 15:46:40|29745.7|29725.7|29752.2|29732.2|29752.2|29732.2|29745.7|29725.7|22
1733154410000|2024-12-02 15:46:50|29751.1|29731.1|29761.4|29741.4|29761.4|29741.4|29751.1|29731.1|3
1733154420000|2024-12-02 15:47:00|29759.3|29739.3|29756.4|29736.4|29759.3|29739.3|29756.4|29736.4|4
1733154430000|2024-12-02 15:47:10|29753.9|29733.9|29753.9|29733.9|29753.9|29733.9|29753.9|29733.9|3
1733154440000|2024-12-02 15:47:20|||||||||1
1733154450000|2024-12-02 15:47:30|||||||||6
1733154460000|2024-12-02 15:47:40|||||||||1
1733154470000|2024-12-02 15:47:50|29754.3|29734.3|29756.4|29736.4|29756.4|29736.4|29754.3|29734.3|4
1733154480000|2024-12-02 15:48:00|29758.6|29738.6|29782.9|29762.9|29782.9|29762.9|29758.6|29738.6|8
1733154490000|2024-12-02 15:48:10|||||||||1
1733154500000|2024-12-02 15:48:20|29785.4|29765.4|29785.4|29765.4|29785.4|29765.4|29785.4|29765.4|1
1733154510000|2024-12-02 15:48:30|29788.6|29768.6|29801.1|29781.1|29801.1|29781.1|29788.6|29768.6|10
1733154520000|2024-12-02 15:48:40|29806.1|29786.1|29796.4|29776.4|29806.1|29786.1|29796.4|29776.4|8
1733154530000|2024-12-02 15:48:50|29793.9|29773.9|29788.6|29768.6|29793.9|29773.9|29786.1|29766.1|6
1733154540000|2024-12-02 15:49:00|||||||||1
1733154550000|2024-12-02 15:49:10|29788.9|29768.9|29788.9|29768.9|29791.1|29771.1|29788.9|29768.9|2
1733154560000|2024-12-02 15:49:20|||||||||1
1733154570000|2024-12-02 15:49:30|29783.9|29763.9|29783.9|29763.9|29783.9|29763.9|29783.9|29763.9|4
1733154580000|2024-12-02 15:49:40|29781.8|29761.8|29781.4|29761.4|29781.8|29761.8|29781.4|29761.4|2
1733154590000|2024-12-02 15:49:50|29778.9|29758.9|29773.9|29753.9|29778.9|29758.9|29773.9|29753.9|2
1733154600000|2024-12-02 15:50:00|29771.1|29751.1|29768.6|29748.6|29771.1|29751.1|29768.6|29748.6|4
1733154610000|2024-12-02 15:50:10|||||||||4
1733154620000|2024-12-02 15:50:20|29768.2|29748.2|29768.6|29748.6|29768.6|29748.6|29768.2|29748.2|8
1733154630000|2024-12-02 15:50:30|29768.9|29748.9|29773.6|29753.6|29773.6|29753.6|29768.9|29748.9|3
1733154640000|2024-12-02 15:50:40|29766.4|29746.4|29766.4|29746.4|29766.4|29746.4|29766.4|29746.4|1
1733154650000|2024-12-02 15:50:50|||||||||4
1733154660000|2024-12-02 15:51:00|29768.6|29748.6|29761.1|29741.1|29768.6|29748.6|29761.1|29741.1|13
1733154670000|2024-12-02 15:51:10|29756.8|29736.8|29758.9|29738.9|29763.9|29743.9|29756.4|29736.4|3
1733154680000|2024-12-02 15:51:20|29763.9|29743.9|29763.2|29743.2|29763.9|29743.9|29761.4|29741.4|6
1733154690000|2024-12-02 15:51:30|29763.6|29743.6|29768.9|29748.9|29768.9|29748.9|29761.1|29741.1|7
1733154700000|2024-12-02 15:51:40|29783.6|29763.6|29793.9|29773.9|29793.9|29773.9|29783.6|29763.6|5
1733154710000|2024-12-02 15:51:50|29791.4|29771.4|29791.8|29771.8|29791.8|29771.8|29788.6|29768.6|8
1733154720000|2024-12-02 15:52:00|29793.9|29773.9|29793.9|29773.9|29793.9|29773.9|29793.9|29773.9|2
1733154730000|2024-12-02 15:52:10|29791.8|29771.8|29789.3|29769.3|29791.8|29771.8|29789.3|29769.3|2
1733154740000|2024-12-02 15:52:20|29788.9|29768.9|29788.9|29768.9|29788.9|29768.9|29788.9|29768.9|6
1733154750000|2024-12-02 15:52:30|29788.6|29768.6|29783.9|29763.9|29788.6|29768.6|29783.2|29763.2|9
1733154760000|2024-12-02 15:52:40|29784.3|29764.3|29786.1|29766.1|29788.9|29768.9|29784.3|29764.3|12
1733154770000|2024-12-02 15:52:50|29788.9|29768.9|29788.9|29768.9|29788.9|29768.9|29788.9|29768.9|5
1733154780000|2024-12-02 15:53:00|29793.2|29773.2|29811.1|29791.1|29813.6|29793.6|29793.2|29773.2|18
1733154790000|2024-12-02 15:53:10|29806.8|29786.8|29801.8|29781.8|29806.8|29786.8|29801.8|29781.8|6
1733154800000|2024-12-02 15:53:20|29799.6|29779.6|29799.6|29779.6|29799.6|29779.6|29799.6|29779.6|1
1733154810000|2024-12-02 15:53:30|29798.9|29778.9|29794.3|29774.3|29798.9|29778.9|29794.3|29774.3|3
1733154820000|2024-12-02 15:53:40|29801.8|29781.8|29801.8|29781.8|29801.8|29781.8|29801.8|29781.8|6
1733154830000|2024-12-02 15:53:50|29801.4|29781.4|29801.4|29781.4|29801.4|29781.4|29801.4|29781.4|0
1733154840000|2024-12-02 15:54:00|||||||||3
1733154850000|2024-12-02 15:54:10|29801.1|29781.1|29791.8|29771.8|29801.1|29781.1|29791.8|29771.8|3
1733154860000|2024-12-02 15:54:20|29787.5|29767.5|29776.1|29756.1|29787.5|29767.5|29776.1|29756.1|1
1733154870000|2024-12-02 15:54:30|29778.9|29758.9|29818.9|29798.9|29818.9|29798.9|29778.9|29758.9|73
1733154880000|2024-12-02 15:54:40|29831.1|29791.1|29823.9|29803.9|29831.1|29803.9|29818.9|29791.1|1
1733154890000|2024-12-02 15:54:50|29821.8|29801.8|29821.8|29801.8|29821.8|29801.8|29821.8|29801.8|3
1733154900000|2024-12-02 15:55:00|29823.9|29803.9|29813.9|29793.9|29823.9|29803.9|29813.9|29793.9|9
1733154910000|2024-12-02 15:55:10|29813.2|29793.2|29811.1|29791.1|29813.2|29793.2|29811.1|29791.1|3
1733154920000|2024-12-02 15:55:20|29811.4|29791.4|29824.3|29804.3|29826.4|29806.4|29811.4|29791.4|10
1733154930000|2024-12-02 15:55:30|29823.9|29803.9|29826.1|29806.1|29826.1|29806.1|29823.9|29803.9|17
1733154940000|2024-12-02 15:55:40|29828.9|29808.9|29828.9|29808.9|29828.9|29808.9|29828.9|29808.9|3
1733154950000|2024-12-02 15:55:50|29831.4|29811.4|29831.4|29811.4|29831.4|29811.4|29828.9|29808.9|5
1733154960000|2024-12-02 15:56:00|29831.1|29811.1|29828.9|29808.9|29831.1|29811.1|29828.9|29808.9|13
1733154970000|2024-12-02 15:56:10|29833.9|29813.9|29850.7|29830.7|29850.7|29830.7|29833.9|29813.9|7
1733154980000|2024-12-02 15:56:20|29857.2|29837.2|29863.6|29843.6|29866.4|29846.4|29857.2|29837.2|16
1733154990000|2024-12-02 15:56:30|29861.1|29841.1|29858.9|29838.9|29861.4|29841.4|29858.9|29838.9|4
1733155000000|2024-12-02 15:56:40|29854.6|29834.6|29853.6|29833.6|29854.6|29834.6|29849.3|29829.3|7
1733155010000|2024-12-02 15:56:50|29851.1|29831.1|29846.8|29826.8|29851.4|29831.4|29846.4|29826.4|8
1733155020000|2024-12-02 15:57:00|29846.1|29826.1|29846.1|29826.1|29846.1|29826.1|29846.1|29826.1|3
1733155030000|2024-12-02 15:57:10|29843.9|29823.9|29846.1|29826.1|29846.1|29826.1|29843.6|29823.6|21
1733155040000|2024-12-02 15:57:20|29843.9|29823.9|29843.9|29823.9|29843.9|29823.9|29843.9|29823.9|2
1733155050000|2024-12-02 15:57:30|29851.1|29831.1|29851.4|29831.4|29851.4|29831.4|29851.1|29831.1|5
1733155060000|2024-12-02 15:57:40|29849.3|29829.3|29846.4|29826.4|29849.3|29829.3|29846.4|29826.4|6
1733155070000|2024-12-02 15:57:50|29840|29820|29838.6|29818.6|29840|29820|29838.6|29818.6|10
1733155080000|2024-12-02 15:58:00|29837.9|29817.9|29803.9|29783.9|29838.9|29818.9|29803.9|29783.9|9
1733155090000|2024-12-02 15:58:10|29806.4|29786.4|29782.1|29762.1|29808.9|29788.9|29780|29760|19
1733155110000|2024-12-02 15:58:30|29788.6|29768.6|29818.6|29798.6|29818.6|29798.6|29788.6|29768.6|12
1733155120000|2024-12-02 15:58:40|29823.6|29803.6|29831.1|29811.1|29841.4|29813.6|29823.6|29801.4|24
1733155130000|2024-12-02 15:58:50|29828.9|29808.9|29831.1|29811.1|29831.1|29811.1|29828.6|29808.6|13
1733155140000|2024-12-02 15:59:00|29828.9|29808.9|29822.1|29802.1|29846.1|29818.9|29822.1|29802.1|10
1733155150000|2024-12-02 15:59:10|29820|29800|29806.8|29786.8|29821.4|29801.4|29806.8|29786.8|14
1733155160000|2024-12-02 15:59:20|29806.4|29786.4|29798.9|29778.9|29806.4|29786.4|29798.9|29778.9|5
1733155170000|2024-12-02 15:59:30|29793.9|29773.9|29788.9|29768.9|29793.9|29773.9|29788.9|29768.9|14
1733155180000|2024-12-02 15:59:40|29781.4|29761.4|29781.4|29761.4|29781.4|29761.4|29781.4|29761.4|3
1733155190000|2024-12-02 15:59:50|29783.9|29763.9|29796.4|29776.4|29796.4|29776.4|29783.9|29763.9|22
1733155200000|2024-12-02 16:00:00|29793.9|29773.9|29813.9|29793.9|29813.9|29793.9|29793.9|29773.9|47
1733155210000|2024-12-02 16:00:10|||||||||1
1733155230000|2024-12-02 16:00:30|||||||||1
1733155240000|2024-12-02 16:00:40|29820.4|29800.4|29825.7|29785.7|29830|29810|29818.2|29785.7|12
1733155250000|2024-12-02 16:00:50|29805.7||29805.7||29805.7||29805.7||4
1733155260000|2024-12-02 16:01:00|29803.6|29783.6|29811.1|29791.1|29811.1|29791.1|29803.6|29783.6|10
1733155270000|2024-12-02 16:01:10|29834.7|29794.7|29830.7|29810.7|29834.7|29811.1|29829|29794.7|7
1733155280000|2024-12-02 16:01:20|29831.4|29811.4|29809.3|29789.3|29838.2|29818.2|29809.3|29789.3|11
1733155290000|2024-12-02 16:01:30|29806.4|29786.4|29800.7|29780.7|29806.4|29786.4|29800.7|29780.7|3
1733155300000|2024-12-02 16:01:40|29798.6|29778.6|29786.1|29766.1|29798.6|29778.6|29786.1|29766.1|4
1733155310000|2024-12-02 16:01:50|29784.7|29764.7|29764.6|29744.6|29784.7|29764.7|29764.6|29744.6|17
1733155320000|2024-12-02 16:02:00|29759.6|29739.6|29776.4|29736.4|29776.4|29741.8|29759.6|29736.4|11
1733155330000|2024-12-02 16:02:10|29776.8|29736.8|29775.4|29755.4|29776.8|29755.4|29775.4|29736.8|4
1733155340000|2024-12-02 16:02:20|29778.6|29758.6|29778.6|29758.6|29778.6|29758.6|29778.6|29758.6|1
1733155350000|2024-12-02 16:02:30|||||||||1
1733155360000|2024-12-02 16:02:40|29780.7|29760.7|29776.1|29756.1|29780.7|29760.7|29776.1|29756.1|1
1733155380000|2024-12-02 16:03:00|29778.9|29758.9|29778.6|29758.6|29781.1|29761.1|29778.6|29758.6|4
1733155390000|2024-12-02 16:03:10|29776.4|29756.4|29764.2|29744.2|29776.4|29756.4|29762.1|29742.1|7
1733155400000|2024-12-02 16:03:20|29762.1|29742.1|29761.7|29741.7|29762.1|29742.1|29761.7|29741.7|2
1733155410000|2024-12-02 16:03:30|29762.1|29742.1|29761.4|29741.4|29762.1|29742.1|29759.2|29739.2|94
1733155420000|2024-12-02 16:03:40|29759.2|29739.2|29706.7|29686.7|29759.2|29739.2|29706.4|29686.4|170
1733155430000|2024-12-02 16:03:50|29703.9|29683.9|29720.7|29700.7|29726.7|29700.7|29703.9|29683.9|59
1733155440000|2024-12-02 16:04:00|29721.1|29701.1|29756.3|29696.3|29758.5|29705.7|29718.9|29695.4|26
1733155450000|2024-12-02 16:04:10|29732.1|29712.1|29727.1|29707.1|29732.1|29712.1|29727.1|29707.1|2
1733155460000|2024-12-02 16:04:20|29732.1|29712.1|29732.1|29712.1|29732.1|29712.1|29732.1|29712.1|2
1733155470000|2024-12-02 16:04:30|29727.1|29707.1|29727.1|29707.1|29727.1|29707.1|29727.1|29707.1|3
1733155480000|2024-12-02 16:04:40|||||||||3
1733155490000|2024-12-02 16:04:50|29722.8|29702.8|29720.3|29700.3|29722.8|29702.8|29720.3|29700.3|4
1733155500000|2024-12-02 16:05:00|29719.9|29699.9|29715.3|29695.3|29719.9|29699.9|29715.3|29695.3|5
1733155510000|2024-12-02 16:05:10|29713.1|29693.1|29716.7|29696.7|29716.7|29696.7|29712.4|29692.4|3
1733155520000|2024-12-02 16:05:20|29717.1|29697.1|29714.6|29694.6|29717.1|29697.1|29714.6|29694.6|2
1733155540000|2024-12-02 16:05:40|29719.2|29699.2|29719.2|29699.2|29719.2|29699.2|29719.2|29699.2|15
1733155550000|2024-12-02 16:05:50|29722.8|29702.8|29729.9|29709.9|29729.9|29709.9|29722.8|29702.8|2
1733155560000|2024-12-02 16:06:00|29727.4|29707.4|29727.4|29707.4|29727.4|29707.4|29727.4|29707.4|5
1733155570000|2024-12-02 16:06:10|29727.8|29707.8|29729.9|29709.9|29729.9|29709.9|29727.8|29707.8|4
1733155580000|2024-12-02 16:06:20|29742.4|29722.4|29749.6|29729.6|29749.6|29729.6|29742.4|29722.4|6
1733155590000|2024-12-02 16:06:30|29752.1|29732.1|29752.1|29732.1|29752.1|29732.1|29752.1|29732.1|2
1733155600000|2024-12-02 16:06:40|29754.6|29734.6|29750.6|29730.6|29754.9|29734.9|29750.6|29730.6|1
1733155610000|2024-12-02 16:06:50|29749.9|29729.9|29734.6|29714.6|29749.9|29729.9|29732.4|29712.4|7
1733155620000|2024-12-02 16:07:00|29734.9|29714.9|29739.9|29719.9|29739.9|29719.9|29734.9|29714.9|7
1733155630000|2024-12-02 16:07:10|29739.6|29719.6|29737.8|29717.8|29741.7|29721.7|29737.4|29717.4|1
1733155640000|2024-12-02 16:07:20|29739.6|29719.6|29742.8|29722.8|29742.8|29722.8|29739.6|29719.6|3
1733155650000|2024-12-02 16:07:30|29742.4|29722.4|29744.6|29724.6|29744.6|29724.6|29742.4|29722.4|1
1733155660000|2024-12-02 16:07:40|29744.9|29724.9|29744.9|29724.9|29744.9|29724.9|29744.9|29724.9|0
1733155670000|2024-12-02 16:07:50|29744.6|29724.6|29742.4|29722.4|29744.6|29724.6|29742.4|29722.4|1
1733155680000|2024-12-02 16:08:00|29744.9|29724.9|29744.9|29724.9|29744.9|29724.9|29744.9|29724.9|7
1733155690000|2024-12-02 16:08:10|29742.4|29722.4|29744.9|29724.9|29744.9|29724.9|29742.4|29722.4|9
1733155700000|2024-12-02 16:08:20|29749.6|29729.6|29774.9|29754.9|29777.1|29757.1|29749.6|29729.6|13
1733155710000|2024-12-02 16:08:30|29772.8|29752.8|29765.6|29745.6|29777.1|29757.1|29765.6|29745.6|3
1733155720000|2024-12-02 16:08:40|29763.5|29743.5|29761|29741|29763.5|29743.5|29761|29741|2
1733155730000|2024-12-02 16:08:50|29759.2|29739.2|29752.1|29732.1|29759.2|29739.2|29752.1|29732.1|8
1733155740000|2024-12-02 16:09:00|||||||||7
1733155750000|2024-12-02 16:09:10|||||||||1
1733155760000|2024-12-02 16:09:20|29752.4|29732.4|29754.6|29734.6|29754.6|29734.6|29752.4|29732.4|4
1733155770000|2024-12-02 16:09:30|29757.1|29737.1|29757.1|29737.1|29757.1|29737.1|29757.1|29737.1|0
1733155780000|2024-12-02 16:09:40|29754.6|29734.6|29747.4|29727.4|29754.6|29734.6|29747.4|29727.4|8
1733155790000|2024-12-02 16:09:50|||||||||2
1733155800000|2024-12-02 16:10:00|29749.6|29729.6|29772.4|29752.4|29774.6|29754.6|29749.6|29729.6|12
1733155810000|2024-12-02 16:10:10|29774.6|29754.6|29769.9|29749.9|29774.6|29754.6|29769.9|29749.9|1
1733155820000|2024-12-02 16:10:20|||||||||6
1733155830000|2024-12-02 16:10:30|29762.4|29742.4|29749.6|29729.6|29762.4|29742.4|29749.6|29729.6|10
1733155840000|2024-12-02 16:10:40|29747.4|29727.4|29747.4|29727.4|29747.4|29727.4|29747.4|29727.4|4
1733155850000|2024-12-02 16:10:50|29747.1|29727.1|29747.1|29727.1|29747.1|29727.1|29747.1|29727.1|5
1733155860000|2024-12-02 16:11:00|29742.4|29722.4|29739.6|29719.6|29742.4|29722.4|29739.6|29719.6|16
1733155870000|2024-12-02 16:11:10|||||||||2
1733155880000|2024-12-02 16:11:20|29742.1|29722.1|29742.1|29722.1|29742.1|29722.1|29742.1|29722.1|0
1733155890000|2024-12-02 16:11:30|29749.9|29729.9|29754.6|29734.6|29754.6|29734.6|29749.9|29729.9|3
1733155900000|2024-12-02 16:11:40|29757.1|29737.1|29754.6|29734.6|29757.1|29737.1|29754.6|29734.6|2
1733155910000|2024-12-02 16:11:50|29754.9|29734.9|29754.9|29734.9|29754.9|29734.9|29754.9|29734.9|1
1733155920000|2024-12-02 16:12:00|29757.4|29737.4|29757.4|29737.4|29757.4|29737.4|29757.4|29737.4|2
1733155940000|2024-12-02 16:12:20|29754.9|29734.9|29754.9|29734.9|29754.9|29734.9|29754.9|29734.9|6
1733155950000|2024-12-02 16:12:30|29755.6|29735.6|29772.4|29752.4|29774.2|29752.4|29755.6|29734.2|0
1733155960000|2024-12-02 16:12:40|29774.6|29754.6|29774.9|29754.9|29774.9|29754.9|29774.6|29754.6|2
1733155970000|2024-12-02 16:12:50|29779.9|29759.9|29779.9|29759.9|29779.9|29759.9|29779.9|29759.9|3
1733155980000|2024-12-02 16:13:00|||||||||2
1733155990000|2024-12-02 16:13:10|29779.2|29759.2|29809.3|29789.3|29809.3|29789.3|29779.2|29759.2|24
1733156000000|2024-12-02 16:13:20|29809.6|29789.6|29833.2|29813.2|29833.2|29813.2|29807.1|29787.1|98
1733156010000|2024-12-02 16:13:30|29833.5|29813.5|29971.4|29931.4|29971.4|29937.1|29833.5|29813.5|75
1733156020000|2024-12-02 16:13:40|29963.5|29943.5|30003.2|29983.2|30010.7|29983.2|29963.5|29943.5|80
1733156030000|2024-12-02 16:13:50|30007.8|29987.8|30013.2|29973.2|30015.7|29988.2|29998.2|29973.2|16
1733156040000|2024-12-02 16:14:00|30011|29971|30000.7|29960.7|30011|29980.7|29993.9|29960.7|21
1733156050000|2024-12-02 16:14:10|29984.2|29964.2|29968.2|29948.2|29988.2|29968.2|29960.7|29938.5|23
1733156060000|2024-12-02 16:14:20|29970.7|29950.7|29996|29956|29996|29963.2|29968.2|29948.2|16
1733156070000|2024-12-02 16:14:30|29980.7|29960.7|29983.2|29963.2|29991|29963.2|29980.7|29951|9
1733156080000|2024-12-02 16:14:40|29983.5|29963.5|29983.5|29963.5|29983.5|29963.5|29983.5|29963.5|2
1733156090000|2024-12-02 16:14:50|29978.9|29958.9|29978.9|29958.9|29981|29961|29978.9|29958.9|1
1733156100000|2024-12-02 16:15:00|29976.4|29956.4|29980.7|29940.7|29980.7|29956.4|29972.8|29940.7|3
1733156110000|2024-12-02 16:15:10|29964.2|29944.2|29943.2|29923.2|29964.2|29944.2|29943.2|29923.2|6
1733156120000|2024-12-02 16:15:20|29938.5|29918.5|29918.2|29898.2|29938.5|29918.5|29918.2|29898.2|9
1733156130000|2024-12-02 16:15:30|29916|29896|29900.7|29880.7|29920.7|29900.3|29900.7|29880.7|35
1733156140000|2024-12-02 16:15:40|29896|29876|29885|29865|29896|29876|29885|29865|15
1733156150000|2024-12-02 16:15:50|29876.4|29856.4|29885.7|29865.7|29885.7|29865.7|29875.3|29840.3|22
1733156160000|2024-12-02 16:16:00|29881|29861|29881|29861|29881|29861|29881|29861|5
1733156170000|2024-12-02 16:16:10|29878.2|29858.2|29878.2|29858.2|29878.2|29858.2|29878.2|29858.2|1
1733156180000|2024-12-02 16:16:20|29871.7|29851.7|29858.2|29838.2|29871.7|29851.7|29858.2|29838.2|3
1733156190000|2024-12-02 16:16:30|29851.7|29831.7|29850.7|29830.7|29859.6|29835.3|29841.7|29819.6|12
1733156200000|2024-12-02 16:16:40|29848.2|29828.2|29863.9|29843.9|29863.9|29843.9|29848.2|29828.2|11
1733156210000|2024-12-02 16:16:50|29866|29846|29860.3|29840.3|29875.7|29855.7|29860.3|29840.3|6
1733156220000|2024-12-02 16:17:00|29849.6|29829.6|29836.4|29816.4|29849.6|29829.6|29836.4|29816.4|7
1733156230000|2024-12-02 16:17:10|29841|29821|29841.4|29821.4|29841.4|29821.4|29841|29821|4
1733156240000|2024-12-02 16:17:20|29843.5|29823.5|29841.4|29821.4|29843.9|29823.9|29841.4|29821.4|0
1733156250000|2024-12-02 16:17:30|29841.7|29821.7|29843.9|29823.9|29846|29826|29841.7|29821.7|6
1733156260000|2024-12-02 16:17:40|29846.4|29826.4|29846.4|29826.4|29846.4|29826.4|29843.9|29823.9|3
1733156280000|2024-12-02 16:18:00|29844.2|29824.2|29843.9|29823.9|29848.5|29828.5|29843.9|29823.9|3
1733156290000|2024-12-02 16:18:10|29839.6|29819.6|29838.9|29818.9|29839.6|29819.6|29838.9|29818.9|72
1733156300000|2024-12-02 16:18:20|29841.4|29821.4|29836.4|29816.4|29841.4|29821.4|29836.4|29816.4|2
1733156310000|2024-12-02 16:18:30|29833.9|29813.9|29833.9|29813.9|29833.9|29813.9|29833.9|29813.9|4
1733156320000|2024-12-02 16:18:40|29831.7|29811.7|29848.9|29828.9|29848.9|29828.9|29828.9|29808.9|12
1733156330000|2024-12-02 16:18:50|29858.9|29838.9|29858.9|29838.9|29861.7|29841.7|29858.9|29838.9|3
1733156340000|2024-12-02 16:19:00|29863.9|29843.9|29851.4|29831.4|29876|29856|29851.4|29831.4|12
1733156350000|2024-12-02 16:19:10|29848.9|29828.9|29858.9|29838.9|29858.9|29838.9|29846.4|29826.4|5
1733156360000|2024-12-02 16:19:20|29861|29841|29866.4|29846.4|29866.4|29846.4|29861|29841|5
1733156370000|2024-12-02 16:19:30|29864.2|29844.2|29866.7|29846.7|29866.7|29846.7|29861.7|29841.7|3
1733156380000|2024-12-02 16:19:40|29868.9|29848.9|29863.9|29843.9|29876.7|29856.7|29861.4|29841.4|12
1733156390000|2024-12-02 16:19:50|29875|29855|29868.9|29848.9|29876|29856|29868.9|29848.9|4
1733156400000|2024-12-02 16:20:00|29874.2|29834.2|29852.1|29832.1|29874.2|29837.4|29852.1|29832.1|4
1733156410000|2024-12-02 16:20:10|29851.7|29831.7|29843.5|29823.5|29851.7|29831.7|29838.9|29818.9|10
1733156420000|2024-12-02 16:20:20|29846.4|29826.4|29866.4|29826.4|29866.4|29831.4|29846.4|29826.4|3
1733156430000|2024-12-02 16:20:30|29861.4|29841.4|29868.9|29848.9|29876|29856|29861.4|29841.4|10
1733156440000|2024-12-02 16:20:40|29866.7|29846.7|29856.7|29836.7|29866.7|29846.7|29856.7|29836.7|6
1733156450000|2024-12-02 16:20:50|29851.7|29831.7|29848.9|29828.9|29851.7|29831.7|29848.9|29828.9|1
1733156460000|2024-12-02 16:21:00|29846.7|29826.7|29843.9|29823.9|29846.7|29826.7|29843.9|29823.9|7
1733156470000|2024-12-02 16:21:10|29846|29826|29846.4|29826.4|29846.4|29826.4|29846|29826|2
1733156480000|2024-12-02 16:21:20|29843.9|29823.9|29856.4|29836.4|29856.4|29836.4|29841.4|29821.4|7
1733156490000|2024-12-02 16:21:30|29856.7|29836.7|29856.4|29836.4|29856.7|29836.7|29856.4|29836.4|4
1733156500000|2024-12-02 16:21:40|29853.9|29833.9|29843.9|29823.9|29853.9|29833.9|29843.9|29823.9|3
1733156510000|2024-12-02 16:21:50|29839.2|29819.2|29838.9|29818.9|29841.4|29821.4|29838.9|29818.9|6
1733156520000|2024-12-02 16:22:00|29836.7|29816.7|29832.1|29812.1|29836.7|29816.7|29829.6|29809.6|6
1733156530000|2024-12-02 16:22:10|29829.9|29809.9|29831.7|29811.7|29834.2|29814.2|29829.9|29809.9|25
1733156540000|2024-12-02 16:22:20|29833.9|29813.9|29831.7|29811.7|29833.9|29813.9|29831.7|29811.7|2
1733156550000|2024-12-02 16:22:30|29829.2|29809.2|29831.7|29811.7|29833.9|29813.9|29829.2|29809.2|6
1733156560000|2024-12-02 16:22:40|29833.9|29813.9|29831.7|29811.7|29834.2|29814.2|29831.7|29811.7|4
1733156570000|2024-12-02 16:22:50|29833.9|29813.9|29833.9|29813.9|29833.9|29813.9|29831.7|29811.7|4
1733156580000|2024-12-02 16:23:00|29831.7|29811.7|29829.6|29809.6|29831.7|29811.7|29829.6|29809.6|4
1733156590000|2024-12-02 16:23:10|29829.2|29809.2|29846|29826|29846|29826|29829.2|29809.2|12
1733156600000|2024-12-02 16:23:20|29843.9|29823.9|29848.9|29828.9|29848.9|29828.9|29843.9|29823.9|6
1733156610000|2024-12-02 16:23:30|29851|29831|29859.2|29839.2|29859.2|29839.2|29851|29831|5
1733156620000|2024-12-02 16:23:40|29861.7|29841.7|29864.2|29844.2|29864.2|29844.2|29861.7|29841.7|6
1733156630000|2024-12-02 16:23:50|29862.1|29842.1|29856.7|29836.7|29863.9|29843.9|29856.7|29836.7|3
1733156640000|2024-12-02 16:24:00|29858.9|29838.9|29861.4|29841.4|29861.4|29841.4|29858.9|29838.9|5
1733156650000|2024-12-02 16:24:10|29858.9|29838.9|29861.4|29841.4|29866.4|29846.4|29858.9|29838.9|5
1733156660000|2024-12-02 16:24:20|29858.9|29838.9|29859.2|29839.2|29863.9|29843.9|29858.9|29838.9|4
1733156670000|2024-12-02 16:24:30|29857.1|29837.1|29857.1|29837.1|29857.1|29837.1|29852.8|29832.8|5
1733156680000|2024-12-02 16:24:40|29854.2|29834.2|29854.2|29834.2|29854.2|29834.2|29854.2|29834.2|3
1733156690000|2024-12-02 16:24:50|29856.4|29836.4|29851.7|29831.7|29856.4|29836.4|29849.2|29829.2|5
1733156700000|2024-12-02 16:25:00|29853.9|29833.9|29853.9|29833.9|29854.2|29834.2|29853.9|29833.9|3
1733156710000|2024-12-02 16:25:10|29856|29836|29856.7|29836.7|29856.7|29836.7|29856|29836|4
1733156720000|2024-12-02 16:25:20|29853.9|29833.9|29813.9|29793.9|29853.9|29833.9|29813.9|29793.9|12
1733156730000|2024-12-02 16:25:30|29811.7|29791.7|29809.2|29789.2|29811.7|29791.7|29809.2|29789.2|3
1733156740000|2024-12-02 16:25:40|29811.7|29791.7|29809.2|29789.2|29811.7|29791.7|29806.7|29786.7|5
1733156750000|2024-12-02 16:25:50|29811.7|29791.7|29808.9|29788.9|29811.7|29791.7|29808.9|29788.9|9
1733156760000|2024-12-02 16:26:00|29806.7|29786.7|29806.7|29786.7|29806.7|29786.7|29804.2|29784.2|5
1733156770000|2024-12-02 16:26:10|29801.7|29781.7|29801.7|29781.7|29808.9|29788.9|29801.7|29781.7|8
1733156780000|2024-12-02 16:26:20|29799.6|29779.6|29791.4|29771.4|29799.6|29779.6|29786.4|29766.4|25
1733156790000|2024-12-02 16:26:30|29791.7|29771.7|29793.9|29773.9|29793.9|29773.9|29788.9|29768.9|4
1733156800000|2024-12-02 16:26:40|29798.9|29778.9|29806.4|29786.4|29806.4|29786.4|29798.9|29778.9|2
1733156810000|2024-12-02 16:26:50|29806.7|29786.7|29811.7|29791.7|29811.7|29791.7|29806.7|29786.7|13
1733156820000|2024-12-02 16:27:00|29809.2|29789.2|29809.2|29789.2|29809.2|29789.2|29809.2|29789.2|2
1733156830000|2024-12-02 16:27:10|29796.4|29776.4|29789.9|29769.9|29796.4|29776.4|29789.9|29769.9|7
1733156840000|2024-12-02 16:27:20|29788.9|29768.9|29786.7|29766.7|29789.2|29769.2|29786.7|29766.7|5
1733156850000|2024-12-02 16:27:30|29780.3|29760.3|29780.3|29760.3|29780.3|29760.3|29780.3|29760.3|1
1733156860000|2024-12-02 16:27:40|29777.8|29757.8|29786.7|29766.7|29786.7|29766.7|29777.8|29757.8|4
1733156870000|2024-12-02 16:27:50|29791|29771|29789.9|29769.9|29791.7|29771.7|29789.6|29769.6|3
1733156880000|2024-12-02 16:28:00|29781.3|29761.3|29769.9|29749.9|29781.3|29761.3|29769.9|29749.9|13
1733156890000|2024-12-02 16:28:10|29769.2|29749.2|29767.1|29747.1|29772.4|29752.4|29767.1|29747.1|7
1733156900000|2024-12-02 16:28:20|29766.7|29746.7|29760.3|29740.3|29766.7|29746.7|29760.3|29740.3|12
1733156910000|2024-12-02 16:28:30|29757.4|29737.4|29757.4|29737.4|29757.4|29737.4|29757.4|29737.4|8
1733156920000|2024-12-02 16:28:40|||||||||1
1733156930000|2024-12-02 16:28:50|29759.6|29739.6|29754.6|29734.6|29762.1|29742.1|29754.6|29734.6|9
1733156940000|2024-12-02 16:29:00|29749.9|29729.9|29744.9|29724.9|29749.9|29729.9|29744.9|29724.9|7
1733156950000|2024-12-02 16:29:10|29742.8|29722.8|29739.9|29719.9|29742.8|29722.8|29739.9|29719.9|2
1733156960000|2024-12-02 16:29:20|29734.6|29714.6|29732.4|29712.4|29734.6|29714.6|29727.4|29707.4|19
1733156970000|2024-12-02 16:29:30|29729.9|29709.9|29732.4|29712.4|29732.4|29712.4|29727.4|29707.4|6
1733156980000|2024-12-02 16:29:40|29729.9|29709.9|29732.4|29712.4|29732.4|29712.4|29729.9|29709.9|2
1733156990000|2024-12-02 16:29:50|29731.7|29711.7|29727.4|29707.4|29732.4|29712.4|29727.4|29707.4|2
1733157000000|2024-12-02 16:30:00|29734.2|29714.2|29732.1|29712.1|29734.2|29714.2|29732.1|29712.1|7
1733157010000|2024-12-02 16:30:10|||||||||3
1733157020000|2024-12-02 16:30:20|29729.9|29709.9|29729.9|29709.9|29729.9|29709.9|29729.9|29709.9|1
1733157030000|2024-12-02 16:30:30|29730.3|29710.3|29732.4|29712.4|29732.4|29712.4|29730.3|29710.3|2
1733157040000|2024-12-02 16:30:40|29729.6|29709.6|29729.9|29709.9|29732.4|29712.4|29727.4|29707.4|3
1733157050000|2024-12-02 16:30:50|29734.9|29714.9|29739.9|29719.9|29739.9|29719.9|29734.9|29714.9|13
1733157060000|2024-12-02 16:31:00|29742.4|29722.4|29754.9|29734.9|29759.6|29734.9|29742.4|29716.7|13
1733157070000|2024-12-02 16:31:10|29754.6|29734.6|29754.2|29734.2|29754.6|29734.6|29754.2|29734.2|5
1733157080000|2024-12-02 16:31:20|29749.9|29729.9|29737.1|29717.1|29749.9|29729.9|29737.1|29717.1|7
1733157090000|2024-12-02 16:31:30|29729.6|29709.6|29717.4|29697.4|29729.6|29709.6|29717.4|29697.4|4
1733157100000|2024-12-02 16:31:40|29707.1|29687.1|29714.9|29694.9|29726.4|29700.7|29704.6|29684.6|148
1733157110000|2024-12-02 16:31:50|29717.4|29697.4|29710.3|29690.3|29717.4|29697.4|29710.3|29690.3|7
1733157120000|2024-12-02 16:32:00|29709.6|29689.6|29707.1|29687.1|29709.6|29689.6|29704.6|29684.6|36
1733157130000|2024-12-02 16:32:10|29704.9|29684.9|29702.1|29682.1|29704.9|29684.9|29702.1|29682.1|6
1733157140000|2024-12-02 16:32:20|29702.4|29682.4|29699.6|29679.6|29702.4|29682.4|29697.4|29677.4|17
1733157150000|2024-12-02 16:32:30|||||||||9
1733157160000|2024-12-02 16:32:40|29697.4|29677.4|29697.4|29677.4|29699.6|29679.6|29697.4|29677.4|10
1733157170000|2024-12-02 16:32:50|29699.6|29679.6|29695.3|29675.3|29699.6|29679.6|29695.3|29675.3|4
1733157180000|2024-12-02 16:33:00|29694.9|29674.9|29694.2|29674.2|29694.9|29674.9|29692.1|29672.1|35
1733157190000|2024-12-02 16:33:10|29694.6|29674.6|29644.6|29624.6|29694.6|29674.6|29644.6|29624.6|42
1733157200000|2024-12-02 16:33:20|29649.6|29629.6|29657.4|29637.4|29662.8|29642.8|29649.6|29629.6|21
1733157210000|2024-12-02 16:33:30|29662.4|29642.4|29659.9|29639.9|29662.8|29642.8|29659.9|29639.9|6
1733157220000|2024-12-02 16:33:40|29654.9|29634.9|29654.9|29634.9|29654.9|29634.9|29654.9|29634.9|2
1733157230000|2024-12-02 16:33:50|29654.6|29634.6|29657.1|29637.1|29657.1|29637.1|29654.6|29634.6|5
1733157240000|2024-12-02 16:34:00|29659.6|29639.6|29659.6|29639.6|29659.6|29639.6|29659.6|29639.6|12
1733157250000|2024-12-02 16:34:10|29657.4|29637.4|29654.9|29634.9|29657.4|29637.4|29654.9|29634.9|8
1733157260000|2024-12-02 16:34:20|29652.4|29632.4|29651.7|29631.7|29652.4|29632.4|29651.7|29631.7|5
1733157270000|2024-12-02 16:34:30|29638.1|29618.1|29638.1|29618.1|29638.1|29618.1|29638.1|29618.1|26
1733157280000|2024-12-02 16:34:40|29637.1|29617.1|29627.4|29607.4|29637.1|29617.1|29627.1|29607.1|10
1733157290000|2024-12-02 16:34:50|29624.9|29604.9|29624.9|29604.9|29624.9|29604.9|29624.9|29604.9|4
1733157300000|2024-12-02 16:35:00|||||||||5
1733157310000|2024-12-02 16:35:10|29622.4|29602.4|29620.3|29600.3|29627.4|29607.4|29620.3|29600.3|16
1733157320000|2024-12-02 16:35:20|29617.8|29597.8|29609.9|29589.9|29617.8|29597.8|29609.9|29589.9|7
1733157330000|2024-12-02 16:35:30|29607.4|29587.4|29597.1|29577.1|29607.4|29587.4|29597.1|29577.1|52
1733157340000|2024-12-02 16:35:40|29594.9|29574.9|29597.4|29577.4|29599.6|29579.6|29594.9|29574.9|5
1733157350000|2024-12-02 16:35:50|29594.6|29574.6|29594.6|29574.6|29599.6|29579.6|29594.6|29574.6|5
1733157360000|2024-12-02 16:36:00|29594.9|29574.9|29604.9|29584.9|29616.7|29596.7|29594.9|29574.9|32
1733157370000|2024-12-02 16:36:10|29607.4|29587.4|29602.1|29582.1|29607.4|29587.4|29602.1|29582.1|10
1733157380000|2024-12-02 16:36:20|29601.7|29581.7|29601.7|29581.7|29604.6|29584.6|29599.6|29579.6|8
1733157390000|2024-12-02 16:36:30|29599.6|29579.6|29578.4|29558.4|29599.6|29579.6|29578.4|29558.4|12
1733157400000|2024-12-02 16:36:40|29575.9|29555.9|29527.7|29507.7|29575.9|29555.9|29527.7|29507.7|27
1733157410000|2024-12-02 16:36:50|29527.4|29507.4|29530.2|29510.2|29530.2|29510.2|29525.2|29505.2|55
1733157420000|2024-12-02 16:37:00|29532.4|29512.4|29525.6|29505.6|29532.7|29512.7|29525.6|29505.6|21
1733157430000|2024-12-02 16:37:10|29525.2|29505.2|29525.2|29505.2|29525.2|29505.2|29525.2|29505.2|8
1733157440000|2024-12-02 16:37:20|29525.6|29505.6|29540.2|29520.2|29540.2|29520.2|29525.6|29505.6|19
1733157450000|2024-12-02 16:37:30|29540.9|29520.9|29537.7|29517.7|29545.2|29525.2|29537.7|29517.7|20
1733157460000|2024-12-02 16:37:40|29537.4|29517.4|29542|29522|29544.2|29524.2|29535.2|29515.2|5
1733157470000|2024-12-02 16:37:50|29544.5|29524.5|29535.6|29515.6|29544.5|29524.5|29535.6|29515.6|3
1733157480000|2024-12-02 16:38:00|29539.9|29519.9|29542.7|29522.7|29552.7|29532.7|29539.9|29519.9|19
1733157490000|2024-12-02 16:38:10|29540.2|29520.2|29525.6|29505.6|29540.2|29520.2|29523.4|29503.4|2
1733157500000|2024-12-02 16:38:20|29528.1|29508.1|29523.4|29503.4|29528.1|29508.1|29523.4|29503.4|192
1733157510000|2024-12-02 16:38:30|29525.6|29505.6|29527.4|29507.4|29527.4|29507.4|29525.6|29505.6|13
1733157520000|2024-12-02 16:38:40|29525.2|29505.2|29525.6|29505.6|29525.6|29505.6|29523.1|29503.1|4
1733157530000|2024-12-02 16:38:50|29525.2|29505.2|29520.6|29500.6|29525.2|29505.2|29520.6|29500.6|2
1733157540000|2024-12-02 16:39:00|||||||||3
1733157550000|2024-12-02 16:39:10|29520.2|29500.2|29530.9|29510.9|29530.9|29510.9|29520.2|29500.2|45
1733157560000|2024-12-02 16:39:20|29523.4|29503.4|29522.7|29502.7|29523.4|29503.4|29520.6|29500.6|10
1733157570000|2024-12-02 16:39:30|29523.1|29503.1|29525.2|29505.2|29525.2|29505.2|29523.1|29503.1|3
1733157580000|2024-12-02 16:39:40|29527.7|29507.7|29525.2|29505.2|29527.7|29507.7|29523.1|29503.1|9
1733157590000|2024-12-02 16:39:50|29522.7|29502.7|29523.1|29503.1|29525.2|29505.2|29520.6|29500.6|4
1733157600000|2024-12-02 16:40:00|29522.7|29502.7|29560.2|29540.2|29560.2|29540.2|29522.7|29502.7|25
1733157610000|2024-12-02 16:40:10|29559.9|29539.9|29553.1|29533.1|29559.9|29539.9|29553.1|29533.1|11
1733157620000|2024-12-02 16:40:20|29552.7|29532.7|29548.1|29528.1|29552.7|29532.7|29547.7|29527.7|13
1733157630000|2024-12-02 16:40:30|29550.6|29530.6|29550.6|29530.6|29550.6|29530.6|29550.6|29530.6|8
1733157640000|2024-12-02 16:40:40|29548.4|29528.4|29550.6|29530.6|29550.6|29530.6|29548.1|29528.1|16
1733157650000|2024-12-02 16:40:50|29562|29542|29558.4|29538.4|29567.4|29547.4|29558.4|29538.4|12
1733157660000|2024-12-02 16:41:00|29553.8|29533.8|29555.2|29535.2|29555.2|29535.2|29553.1|29533.1|5
1733157670000|2024-12-02 16:41:10|||||||||5
1733157680000|2024-12-02 16:41:20|29557.7|29537.7|29557.7|29537.7|29557.7|29537.7|29557.7|29537.7|2
1733157690000|2024-12-02 16:41:30|29555.6|29535.6|29555.2|29535.2|29555.6|29535.6|29555.2|29535.2|2
1733157700000|2024-12-02 16:41:40|29553.1|29533.1|29555.6|29535.6|29555.6|29535.6|29553.1|29533.1|8
1733157710000|2024-12-02 16:41:50|29557.7|29537.7|29553.1|29533.1|29557.7|29537.7|29553.1|29533.1|18
1733157720000|2024-12-02 16:42:00|29552.7|29532.7|29547.7|29527.7|29552.7|29532.7|29547.7|29527.7|5
1733157730000|2024-12-02 16:42:10|29545.2|29525.2|29545.2|29525.2|29545.2|29525.2|29545.2|29525.2|2
1733157740000|2024-12-02 16:42:20|29542.7|29522.7|29535.6|29515.6|29542.7|29522.7|29535.6|29515.6|6
1733157750000|2024-12-02 16:42:30|29532.7|29512.7|29532.7|29512.7|29532.7|29512.7|29532.7|29512.7|4
1733157760000|2024-12-02 16:42:40|29530.6|29510.6|29525.6|29505.6|29530.6|29510.6|29525.6|29505.6|6
1733157770000|2024-12-02 16:42:50|29523.4|29503.4|29530.2|29510.2|29530.2|29510.2|29522.4|29502.4|21
1733157780000|2024-12-02 16:43:00|29538.8|29518.8|29559.9|29539.9|29559.9|29539.9|29538.8|29518.8|18
1733157790000|2024-12-02 16:43:10|29560.2|29540.2|29560.2|29540.2|29560.2|29540.2|29560.2|29540.2|12
1733157800000|2024-12-02 16:43:20|29562.7|29542.7|29557.7|29537.7|29562.7|29542.7|29557.7|29537.7|5
1733157810000|2024-12-02 16:43:30|29555.6|29535.6|29538.1|29518.1|29555.6|29535.6|29538.1|29518.1|13
1733157820000|2024-12-02 16:43:40|29537.4|29517.4|29535.2|29515.2|29537.4|29517.4|29535.2|29515.2|2
1733157830000|2024-12-02 16:43:50|29533.1|29513.1|29517.4|29497.4|29533.1|29513.1|29517.4|29497.4|9
1733157840000|2024-12-02 16:44:00|29510.2|29490.2|29507.4|29487.4|29510.2|29490.2|29498.1|29478.1|12
1733157850000|2024-12-02 16:44:10|29507|29487|29505.2|29485.2|29507|29487|29502.7|29482.7|4
1733157860000|2024-12-02 16:44:20|29507.4|29487.4|29507.7|29487.7|29509.9|29489.9|29507.4|29487.4|4
1733157870000|2024-12-02 16:44:30|29507.4|29487.4|29507.4|29487.4|29507.4|29487.4|29507.4|29487.4|1
1733157880000|2024-12-02 16:44:40|29505.2|29485.2|29502.7|29482.7|29505.2|29485.2|29502.7|29482.7|7
1733157890000|2024-12-02 16:44:50|29507.7|29487.7|29515.2|29495.2|29515.2|29495.2|29507.7|29487.7|7
1733157900000|2024-12-02 16:45:00|29518|29458|29475.5|29455.5|29518|29458|29475.5|29455.5|38
1733157910000|2024-12-02 16:45:10|29477.7|29457.7|29475.2|29455.2|29477.7|29457.7|29475.2|29455.2|12
1733157920000|2024-12-02 16:45:20|29479.2|29459.2|29472.7|29452.7|29479.5|29459.5|29472.7|29452.7|24
1733157930000|2024-12-02 16:45:30|||||||||9
1733157940000|2024-12-02 16:45:40|29468.1|29448.1|29457.7|29437.7|29468.1|29448.1|29457.7|29437.7|12
1733157950000|2024-12-02 16:45:50|29452.4|29432.4|29452.4|29432.4|29452.4|29432.4|29447.7|29427.7|24
1733157960000|2024-12-02 16:46:00|29454.5|29434.5|29447.7|29427.7|29454.5|29434.5|29445.2|29425.2|36
1733157970000|2024-12-02 16:46:10|29447.4|29427.4|29440.2|29420.2|29449.9|29429.9|29440.2|29420.2|20
1733157980000|2024-12-02 16:46:20|29437.4|29417.4|29435.2|29415.2|29437.7|29417.7|29435.2|29415.2|16
1733157990000|2024-12-02 16:46:30|||||||||15
1733158000000|2024-12-02 16:46:40|29457.7|29437.7|29470.6|29450.6|29470.6|29450.6|29457.7|29437.7|24
1733158010000|2024-12-02 16:46:50|29472.7|29452.7|29472.7|29452.7|29472.7|29452.7|29472.7|29452.7|6
1733158020000|2024-12-02 16:47:00|29475.2|29455.2|29475.2|29455.2|29475.2|29455.2|29475.2|29455.2|5
1733158030000|2024-12-02 16:47:10|29477.7|29457.7|29477.7|29457.7|29477.7|29457.7|29477.7|29457.7|6
1733158040000|2024-12-02 16:47:20|29479.9|29459.9|29490.6|29470.6|29495.2|29475.2|29479.9|29459.9|16
1733158050000|2024-12-02 16:47:30|29485.9|29465.9|29468.1|29448.1|29485.9|29465.9|29468.1|29448.1|2
1733158060000|2024-12-02 16:47:40|29465.9|29445.9|29463.4|29443.4|29465.9|29445.9|29463.4|29443.4|3
1733158070000|2024-12-02 16:47:50|29465.6|29445.6|29445.2|29425.2|29465.6|29445.6|29443.1|29423.1|21
1733158080000|2024-12-02 16:48:00|29443.1|29423.1|29434.5|29414.5|29445.2|29425.2|29434.5|29414.5|9
1733158090000|2024-12-02 16:48:10|29435.2|29415.2|29435.2|29415.2|29435.2|29415.2|29435.2|29415.2|19
1733158100000|2024-12-02 16:48:20|29439.9|29419.9|29448.1|29428.1|29448.1|29428.1|29439.9|29419.9|6
1733158110000|2024-12-02 16:48:30|29445.9|29425.9|29445.6|29425.6|29445.9|29425.9|29445.6|29425.6|10
1733158120000|2024-12-02 16:48:40|29455.2|29435.2|29455.6|29435.6|29457.7|29437.7|29455.2|29435.2|10
1733158130000|2024-12-02 16:48:50|29453.1|29433.1|29462.7|29442.7|29462.7|29442.7|29453.1|29433.1|6
1733158140000|2024-12-02 16:49:00|29460.6|29440.6|29470.2|29450.2|29473.1|29453.1|29460.6|29440.6|14
1733158150000|2024-12-02 16:49:10|29468.1|29448.1|29470.2|29450.2|29470.2|29450.2|29468.1|29448.1|3
1733158160000|2024-12-02 16:49:20|29470.6|29450.6|29490.2|29470.2|29492.7|29472.7|29470.6|29450.6|28
1733158170000|2024-12-02 16:49:30|29485.2|29465.2|29475.6|29455.6|29485.2|29465.2|29475.6|29455.6|20
1733158180000|2024-12-02 16:49:40|||||||||3
1733158190000|2024-12-02 16:49:50|29477.7|29457.7|29480.2|29460.2|29483.1|29463.1|29477.7|29457.7|10
1733158200000|2024-12-02 16:50:00|29482.7|29462.7|29482.7|29462.7|29482.7|29462.7|29482.7|29462.7|10
1733158210000|2024-12-02 16:50:10|29490.2|29470.2|29473.4|29453.4|29497.7|29477.7|29473.4|29453.4|14
1733158220000|2024-12-02 16:50:20|29465.6|29445.6|29458.1|29438.1|29465.6|29445.6|29458.1|29438.1|3
1733158230000|2024-12-02 16:50:30|29455.9|29435.9|29451.3|29431.3|29455.9|29435.9|29451.3|29431.3|5
1733158240000|2024-12-02 16:50:40|29450.2|29430.2|29450.6|29430.6|29450.6|29430.6|29450.2|29430.2|9
1733158250000|2024-12-02 16:50:50|29447.7|29427.7|29450.6|29430.6|29453.1|29433.1|29447.7|29427.7|5
1733158260000|2024-12-02 16:51:00|29455.2|29435.2|29465.2|29445.2|29465.2|29445.2|29453.1|29433.1|5
1733158270000|2024-12-02 16:51:10|29463.1|29443.1|29515.2|29495.2|29515.2|29495.2|29463.1|29443.1|19
1733158280000|2024-12-02 16:51:20|29510.2|29490.2|29535.2|29515.2|29552.4|29518.1|29505.6|29485.6|18
1733158290000|2024-12-02 16:51:30|29537.4|29517.4|29547.7|29527.7|29547.7|29527.7|29533.4|29513.4|26
1733158300000|2024-12-02 16:51:40|29550.2|29530.2|29545.2|29525.2|29552.4|29532.4|29545.2|29525.2|19
1733158310000|2024-12-02 16:51:50|29542.7|29522.7|29548.4|29508.4|29548.4|29522.7|29540.6|29508.4|3
1733158320000|2024-12-02 16:52:00|29548.1|29508.1|29532.7|29512.7|29548.1|29520.2|29528.4|29508.1|11
1733158330000|2024-12-02 16:52:10|29537.7|29517.7|29545.2|29525.2|29545.2|29525.2|29537.7|29517.7|5
1733158340000|2024-12-02 16:52:20|29545.6|29525.6|29558.1|29538.1|29558.1|29538.1|29545.6|29525.6|42
1733158350000|2024-12-02 16:52:30|29562.4|29542.4|29585.2|29565.2|29598.8|29573.1|29562.4|29542.4|34
1733158360000|2024-12-02 16:52:40|29587.4|29567.4|29587|29567|29587.4|29567.4|29575.2|29555.2|8
1733158370000|2024-12-02 16:52:50|29584.9|29564.9|29575.2|29555.2|29584.9|29564.9|29570.2|29541.3|14
1733158380000|2024-12-02 16:53:00|29573.1|29553.1|29570.6|29550.6|29575.6|29555.6|29570.6|29550.6|10
1733158390000|2024-12-02 16:53:10|29570.2|29550.2|29563.8|29543.8|29570.2|29550.2|29563.8|29543.8|4
1733158400000|2024-12-02 16:53:20|29563.4|29543.4|29573.1|29553.1|29573.1|29553.1|29560.6|29540.6|6
1733158410000|2024-12-02 16:53:30|29578.1|29558.1|29575.2|29555.2|29578.1|29558.1|29575.2|29555.2|5
1733158420000|2024-12-02 16:53:40|29573.1|29553.1|29565.2|29545.2|29573.1|29553.1|29565.2|29545.2|12
1733158430000|2024-12-02 16:53:50|29569.5|29549.5|29565.2|29545.2|29570.2|29550.2|29565.2|29545.2|3
1733158440000|2024-12-02 16:54:00|29562.7|29542.7|29520.2|29500.2|29562.7|29542.7|29520.2|29500.2|32
1733158450000|2024-12-02 16:54:10|29525.2|29505.2|29532.7|29512.7|29532.7|29512.7|29525.2|29505.2|9
1733158460000|2024-12-02 16:54:20|29535.2|29515.2|29537.7|29517.7|29540.2|29520.2|29535.2|29515.2|7
1733158470000|2024-12-02 16:54:30|29533.4|29513.4|29532.7|29512.7|29533.4|29513.4|29532.7|29512.7|2
1733158480000|2024-12-02 16:54:40|29530.2|29510.2|29518.8|29498.8|29530.2|29510.2|29518.8|29498.8|8
1733158490000|2024-12-02 16:54:50|29515.2|29495.2|29498.8|29478.8|29515.2|29495.2|29498.8|29478.8|8
1733158500000|2024-12-02 16:55:00|29498.4|29478.4|29517.7|29497.7|29520.2|29500.2|29498.4|29478.4|11
1733158510000|2024-12-02 16:55:10|29515.2|29495.2|29512.7|29492.7|29515.6|29495.6|29512.7|29492.7|12
1733158520000|2024-12-02 16:55:20|29510.6|29490.6|29503.1|29483.1|29510.6|29490.6|29503.1|29483.1|3
1733158530000|2024-12-02 16:55:30|29505.2|29485.2|29505.6|29485.6|29508.1|29488.1|29505.2|29485.2|8
1733158540000|2024-12-02 16:55:40|29497.7|29477.7|29488.1|29468.1|29497.7|29477.7|29488.1|29468.1|5
1733158550000|2024-12-02 16:55:50|29485.9|29465.9|29475.6|29455.6|29485.9|29465.9|29475.6|29455.6|7
1733158560000|2024-12-02 16:56:00|29473.4|29453.4|29460.2|29440.2|29473.4|29453.4|29460.2|29440.2|14
1733158570000|2024-12-02 16:56:10|29464.5|29444.5|29468.1|29448.1|29472.7|29452.7|29464.5|29444.5|9
1733158580000|2024-12-02 16:56:20|29470.6|29450.6|29470.6|29450.6|29470.6|29450.6|29470.6|29450.6|1
1733158590000|2024-12-02 16:56:30|29469.9|29449.9|29475.2|29455.2|29475.2|29455.2|29465.9|29445.9|6
1733158600000|2024-12-02 16:56:40|||||||||4
1733158610000|2024-12-02 16:56:50|29475.9|29455.9|29487.7|29467.7|29487.7|29467.7|29475.9|29455.9|7
1733158620000|2024-12-02 16:57:00|29487.4|29467.4|29475.6|29455.6|29487.4|29467.4|29475.6|29455.6|8
1733158630000|2024-12-02 16:57:10|29475.2|29455.2|29472.7|29452.7|29475.2|29455.2|29472.7|29452.7|6
1733158640000|2024-12-02 16:57:20|29468.4|29448.4|29465.6|29445.6|29468.4|29448.4|29465.6|29445.6|6
1733158650000|2024-12-02 16:57:30|29465.2|29445.2|29464.9|29444.9|29468.1|29448.1|29463.1|29443.1|11
1733158660000|2024-12-02 16:57:40|29467|29447|29467.7|29447.7|29467.7|29447.7|29467|29447|2
1733158670000|2024-12-02 16:57:50|29470.2|29450.2|29497.7|29477.7|29497.7|29477.7|29467.7|29447.7|13
1733158680000|2024-12-02 16:58:00|29500.2|29480.2|29505.2|29485.2|29505.2|29485.2|29500.2|29480.2|5
1733158690000|2024-12-02 16:58:10|29507.4|29487.4|29520.2|29500.2|29520.2|29500.2|29507.4|29487.4|14
1733158700000|2024-12-02 16:58:20|||||||||42
1733158710000|2024-12-02 16:58:30|29518.1|29498.1|29517.7|29497.7|29522.7|29502.7|29517.7|29497.7|3
1733158720000|2024-12-02 16:58:40|29515.2|29495.2|29512.7|29492.7|29515.2|29495.2|29510.2|29490.2|6
1733158730000|2024-12-02 16:58:50|29513.1|29493.1|29513.1|29493.1|29513.1|29493.1|29513.1|29493.1|3
1733158740000|2024-12-02 16:59:00|29510.6|29490.6|29513.1|29493.1|29513.1|29493.1|29507.4|29487.4|6
1733158750000|2024-12-02 16:59:10|29520.2|29500.2|29544.9|29524.9|29544.9|29524.9|29520.2|29500.2|14
1733158760000|2024-12-02 16:59:20|29542.7|29522.7|29528.1|29508.1|29542.7|29522.7|29528.1|29508.1|42
1733158770000|2024-12-02 16:59:30|29530.2|29510.2|29522.7|29502.7|29530.2|29510.2|29522.7|29502.7|3
1733158780000|2024-12-02 16:59:40|29524.9|29504.9|29530.2|29510.2|29530.2|29510.2|29524.9|29504.9|7
1733158790000|2024-12-02 16:59:50|29525.9|29505.9|29523.4|29503.4|29525.9|29505.9|29521.3|29501.3|4
1733158800000|2024-12-02 17:00:00|29519.1|29499.1|29532.4|29512.4|29532.4|29512.4|29512.7|29492.7|21
1733158810000|2024-12-02 17:00:10|29535.2|29515.2|29547.4|29527.4|29547.7|29527.7|29535.2|29515.2|8
1733158820000|2024-12-02 17:00:20|29547.7|29527.7|29535.9|29515.9|29547.7|29527.7|29535.9|29515.9|13
1733158830000|2024-12-02 17:00:30|29535.6|29515.6|29525.2|29505.2|29535.6|29515.6|29525.2|29505.2|3
1733158840000|2024-12-02 17:00:40|29522.7|29502.7|29518.1|29498.1|29522.7|29502.7|29518.1|29498.1|14
1733158850000|2024-12-02 17:00:50|29515.9|29495.9|29515.2|29495.2|29517.7|29497.7|29515.2|29495.2|14
1733158860000|2024-12-02 17:01:00|29513.1|29493.1|29507.7|29487.7|29513.1|29493.1|29507.7|29487.7|4
1733158870000|2024-12-02 17:01:10|29512.4|29492.4|29515.2|29495.2|29515.2|29495.2|29512.4|29492.4|10
1733158880000|2024-12-02 17:01:20|||||||||4
1733158890000|2024-12-02 17:01:30|29513.1|29493.1|29510.2|29490.2|29515.2|29495.2|29510.2|29490.2|24
1733158900000|2024-12-02 17:01:40|29505.2|29485.2|29485.2|29465.2|29505.2|29485.2|29485.2|29465.2|5
1733158910000|2024-12-02 17:01:50|29482.7|29462.7|29480.2|29460.2|29484.9|29464.9|29480.2|29460.2|11
1733158920000|2024-12-02 17:02:00|29482.7|29462.7|29492.7|29472.7|29495.2|29475.2|29482.7|29462.7|14
1733158930000|2024-12-02 17:02:10|29490.6|29470.6|29480.2|29460.2|29492.7|29472.7|29480.2|29460.2|16
1733158940000|2024-12-02 17:02:20|29475.2|29455.2|29470.6|29450.6|29475.2|29455.2|29470.6|29450.6|9
1733158950000|2024-12-02 17:02:30|29467.7|29447.7|29463.1|29443.1|29467.7|29447.7|29460.9|29440.9|20
1733158960000|2024-12-02 17:02:40|29465.2|29445.2|29475.9|29455.9|29475.9|29455.9|29465.2|29445.2|15
1733158970000|2024-12-02 17:02:50|29478.1|29458.1|29475.2|29455.2|29478.1|29458.1|29475.2|29455.2|11
1733158980000|2024-12-02 17:03:00|29472.7|29452.7|29465.2|29445.2|29472.7|29452.7|29465.2|29445.2|8
1733158990000|2024-12-02 17:03:10|29460.2|29440.2|29460.2|29440.2|29460.2|29440.2|29460.2|29440.2|2
1733159000000|2024-12-02 17:03:20|29455.6|29435.6|29455.2|29435.2|29455.6|29435.6|29455.2|29435.2|12
1733159010000|2024-12-02 17:03:30|29452.7|29432.7|29455.2|29435.2|29455.2|29435.2|29452.7|29432.7|5
1733159020000|2024-12-02 17:03:40|29455.6|29435.6|29455.2|29435.2|29457.7|29437.7|29455.2|29435.2|10
1733159030000|2024-12-02 17:03:50|29450.2|29430.2|29433.4|29413.4|29450.2|29430.2|29430.6|29410.6|40
1733159040000|2024-12-02 17:04:00|29435.6|29415.6|29427.7|29407.7|29447.7|29427.7|29427.7|29407.7|17
1733159050000|2024-12-02 17:04:10|29425.2|29405.2|29430.2|29410.2|29430.2|29410.2|29425.2|29405.2|9
1733159060000|2024-12-02 17:04:20|29427.7|29407.7|29434.9|29414.9|29434.9|29414.9|29427.4|29407.4|62
1733159070000|2024-12-02 17:04:30|29435.2|29415.2|29425.6|29405.6|29435.2|29415.2|29425.6|29405.6|8
1733159080000|2024-12-02 17:04:40|29425.2|29405.2|29424.9|29404.9|29427.4|29407.4|29422.7|29402.7|45
1733159090000|2024-12-02 17:04:50|29425.2|29405.2|29420.6|29400.6|29425.2|29405.2|29420.6|29400.6|8
1733159100000|2024-12-02 17:05:00|29420.2|29400.2|29420.2|29400.2|29420.2|29400.2|29412.4|29392.4|21
1733159110000|2024-12-02 17:05:10|29422.4|29402.4|29425.2|29405.2|29425.2|29405.2|29422.4|29402.4|10
1733159120000|2024-12-02 17:05:20|29423.1|29403.1|29410.2|29390.2|29423.1|29403.1|29410.2|29390.2|13
1733159130000|2024-12-02 17:05:30|29407.4|29387.4|29409.9|29389.9|29409.9|29389.9|29404.9|29384.9|11
1733159140000|2024-12-02 17:05:40|29405.6|29385.6|29400.2|29380.2|29405.6|29385.6|29395.9|29375.9|19
1733159150000|2024-12-02 17:05:50|29400.6|29380.6|29400.2|29380.2|29402.7|29382.7|29400.2|29380.2|6
1733159160000|2024-12-02 17:06:00|29402.4|29382.4|29413.1|29393.1|29413.1|29393.1|29400.6|29380.6|15
1733159170000|2024-12-02 17:06:10|29415.6|29395.6|29417.7|29397.7|29419.9|29399.9|29415.6|29395.6|4
1733159180000|2024-12-02 17:06:20|29418.1|29398.1|29423.4|29403.4|29425.9|29405.9|29418.1|29398.1|11
1733159190000|2024-12-02 17:06:30|29425.6|29405.6|29413.1|29393.1|29425.6|29405.6|29413.1|29393.1|6
1733159200000|2024-12-02 17:06:40|29417.7|29397.7|29415.9|29395.9|29420.2|29400.2|29415.9|29395.9|9
1733159210000|2024-12-02 17:06:50|29415.6|29395.6|29417.4|29397.4|29417.4|29397.4|29415.2|29395.2|6
1733159220000|2024-12-02 17:07:00|29419.9|29399.9|29425.2|29405.2|29425.2|29405.2|29417.7|29397.7|5
1733159230000|2024-12-02 17:07:10|29423.1|29403.1|29434.5|29414.5|29434.9|29414.9|29422.7|29402.7|10
1733159240000|2024-12-02 17:07:20|29432.4|29412.4|29434.9|29414.9|29434.9|29414.9|29432.4|29412.4|13
1733159250000|2024-12-02 17:07:30|29430.6|29410.6|29434.5|29414.5|29434.5|29414.5|29430.2|29410.2|7
1733159260000|2024-12-02 17:07:40|29435.2|29415.2|29434.9|29414.9|29437.4|29417.4|29430.6|29410.6|14
1733159270000|2024-12-02 17:07:50|29432.7|29412.7|29430.2|29410.2|29432.7|29412.7|29422.7|29402.7|22
1733159280000|2024-12-02 17:08:00|29428.1|29408.1|29422.7|29402.7|29428.1|29408.1|29421.3|29401.3|25
1733159290000|2024-12-02 17:08:10|29420.6|29400.6|29414.9|29394.9|29420.6|29400.6|29414.9|29394.9|3
1733159300000|2024-12-02 17:08:20|29417.4|29397.4|29410.6|29390.6|29417.4|29397.4|29410.6|29390.6|7
1733159310000|2024-12-02 17:08:30|29407.7|29387.7|29409.9|29389.9|29412.4|29392.4|29407.7|29387.7|5
1733159320000|2024-12-02 17:08:40|29407.4|29387.4|29415.6|29395.6|29415.6|29395.6|29405.2|29385.2|14
1733159330000|2024-12-02 17:08:50|29415.2|29395.2|29415.2|29395.2|29415.2|29395.2|29415.2|29395.2|2
1733159340000|2024-12-02 17:09:00|29412.4|29392.4|29412.7|29392.7|29415.2|29395.2|29412.4|29392.4|14
1733159350000|2024-12-02 17:09:10|||||||||2
1733159360000|2024-12-02 17:09:20|29410.2|29390.2|29409.9|29389.9|29410.2|29390.2|29409.9|29389.9|6
1733159370000|2024-12-02 17:09:30|29407.7|29387.7|29405.2|29385.2|29407.7|29387.7|29400.2|29380.2|6
1733159380000|2024-12-02 17:09:40|29407.4|29387.4|29402.7|29382.7|29407.4|29387.4|29402.7|29382.7|19
1733159390000|2024-12-02 17:09:50|29404.9|29384.9|29410.2|29390.2|29410.2|29390.2|29402.4|29382.4|12
1733159400000|2024-12-02 17:10:00|29410.6|29390.6|29413.1|29393.1|29413.1|29393.1|29410.2|29390.2|9
1733159410000|2024-12-02 17:10:10|29413.4|29393.4|29420.2|29400.2|29420.6|29400.6|29413.4|29393.4|4
1733159420000|2024-12-02 17:10:20|29418.1|29398.1|29415.6|29395.6|29418.1|29398.1|29415.6|29395.6|17
1733159430000|2024-12-02 17:10:30|29413.4|29393.4|29415.2|29395.2|29415.6|29395.6|29413.4|29393.4|5
1733159440000|2024-12-02 17:10:40|29415.6|29395.6|29425.2|29405.2|29425.2|29405.2|29415.6|29395.6|12
1733159450000|2024-12-02 17:10:50|29424.9|29404.9|29412.7|29392.7|29424.9|29404.9|29412.7|29392.7|11
1733159460000|2024-12-02 17:11:00|29413.1|29393.1|29410.2|29390.2|29415.2|29395.2|29410.2|29390.2|10
1733159470000|2024-12-02 17:11:10|29412.4|29392.4|29410.2|29390.2|29412.4|29392.4|29410.2|29390.2|7
1733159480000|2024-12-02 17:11:20|29410.6|29390.6|29413.1|29393.1|29413.1|29393.1|29410.6|29390.6|8
1733159490000|2024-12-02 17:11:30|29415.2|29395.2|29420.6|29400.6|29420.6|29400.6|29415.2|29395.2|14
1733159500000|2024-12-02 17:11:40|29417.7|29397.7|29427|29407|29427|29407|29415.6|29395.6|7
1733159510000|2024-12-02 17:11:50|29427.4|29407.4|29425.2|29405.2|29435.2|29415.2|29425.2|29405.2|30
1733159520000|2024-12-02 17:12:00|29429.5|29409.5|29429.5|29409.5|29429.5|29409.5|29429.5|29409.5|5
1733159530000|2024-12-02 17:12:10|29432.7|29412.7|29483.4|29463.4|29490.2|29470.2|29432.7|29412.7|158
1733159540000|2024-12-02 17:12:20|29480.9|29460.9|29480.9|29460.9|29480.9|29460.9|29478.7|29458.7|1
1733159550000|2024-12-02 17:12:30|29480.5|29460.5|29474.9|29454.9|29480.5|29460.5|29474.9|29454.9|8
1733159560000|2024-12-02 17:12:40|29472.7|29452.7|29470.2|29450.2|29472.7|29452.7|29470.2|29450.2|3
1733159570000|2024-12-02 17:12:50|29472.7|29452.7|29462.7|29442.7|29472.7|29452.7|29462.7|29442.7|9
1733159580000|2024-12-02 17:13:00|29457.7|29437.7|29492|29472|29492|29472|29455.2|29435.2|21
1733159590000|2024-12-02 17:13:10|29489.8|29469.8|29502.3|29482.3|29502.3|29482.3|29485.2|29465.2|18
1733159600000|2024-12-02 17:13:20|29500.2|29480.2|29510.2|29490.2|29510.2|29490.2|29500.2|29480.2|6
1733159610000|2024-12-02 17:13:30|29512.3|29492.3|29512.3|29492.3|29512.3|29492.3|29512.3|29492.3|13
1733159620000|2024-12-02 17:13:40|29510.2|29490.2|29483|29463|29510.2|29490.2|29483|29463|8
1733159630000|2024-12-02 17:13:50|29485.2|29465.2|29508|29488|29508|29488|29485.2|29465.2|17
1733159640000|2024-12-02 17:14:00|29515.2|29495.2|29547.3|29507.3|29547.3|29515.2|29513|29493|22
1733159650000|2024-12-02 17:14:10|29542.3|29522.3|29549.8|29529.8|29550.2|29530.2|29542.3|29522.3|9
1733159660000|2024-12-02 17:14:20|29547.7|29527.7|29569.8|29549.8|29569.8|29549.8|29545.5|29525.5|20
1733159670000|2024-12-02 17:14:30|29576.3|29556.3|29595.5|29575.5|29595.5|29575.5|29576.3|29556.3|17
1733159680000|2024-12-02 17:14:40|29600.5|29580.5|29585.2|29565.2|29604.8|29584.8|29585.2|29565.2|24
1733159690000|2024-12-02 17:14:50|29584.8|29564.8|29575.2|29555.2|29584.8|29564.8|29575.2|29555.2|10
1733159700000|2024-12-02 17:15:00|29577.3|29557.3|29588|29568|29590.2|29570.2|29577.3|29557.3|16
1733159710000|2024-12-02 17:15:10|29590.5|29570.5|29612.3|29592.3|29612.3|29592.3|29590.5|29570.5|14
1733159720000|2024-12-02 17:15:20|29614.5|29594.5|29662.7|29642.7|29665.2|29645.2|29614.5|29594.5|22
1733159730000|2024-12-02 17:15:30|29660.5|29640.5|29632.7|29612.7|29660.5|29640.5|29632.7|29612.7|15
1733159740000|2024-12-02 17:15:40|29630.2|29610.2|29616.2|29596.2|29630.2|29610.2|29616.2|29596.2|5
1733159750000|2024-12-02 17:15:50|29618|29598|29627.3|29607.3|29627.3|29607.3|29618|29598|5
1733159760000|2024-12-02 17:16:00|29625.2|29605.2|29653|29633|29653|29633|29608|29588|14
1733159770000|2024-12-02 17:16:10|29660.5|29640.5|29668|29648|29670.2|29650.2|29660.5|29640.5|16
1733159780000|2024-12-02 17:16:20|29665.2|29645.2|29650.2|29630.2|29665.2|29645.2|29650.2|29630.2|11
1733159790000|2024-12-02 17:16:30|29643.4|29623.4|29643|29623|29643.4|29623.4|29638.7|29618.7|8
1733159800000|2024-12-02 17:16:40|29645.2|29625.2|29648.4|29608.4|29648.4|29625.2|29635.9|29608.4|8
1733159810000|2024-12-02 17:16:50|29636.2|29616.2|29635.5|29615.5|29638|29618|29635.5|29615.5|11
1733159820000|2024-12-02 17:17:00|29633|29613|29642.7|29622.7|29642.7|29622.7|29630.5|29610.5|9
1733159830000|2024-12-02 17:17:10|29645.2|29625.2|29648|29628|29652.7|29632.7|29645.2|29625.2|17
1733159840000|2024-12-02 17:17:20|29670.2|29630.2|29713|29693|29713|29693|29670.2|29630.2|34
1733159850000|2024-12-02 17:17:30|29710.5|29690.5|29708|29688|29712.7|29692.7|29708|29688|13
1733159860000|2024-12-02 17:17:40|29705.5|29685.5|29693.4|29673.4|29705.5|29685.5|29693.4|29673.4|11
1733159870000|2024-12-02 17:17:50|29702|29682|29735.2|29695.2|29735.2|29695.5|29702|29682|20
1733159880000|2024-12-02 17:18:00|29735.5|29695.5|29772.7|29752.7|29798|29770.2|29732|29695.5|49
1733159890000|2024-12-02 17:18:10|29774.8|29754.8|29783|29763|29783|29763|29774.8|29754.8|11
1733159900000|2024-12-02 17:18:20|29780.5|29760.5|29794.8|29774.8|29794.8|29774.8|29780.5|29760.5|73
1733159910000|2024-12-02 17:18:30|29795.9|29775.9|29792.7|29772.7|29827.3|29801.6|29792.7|29772.7|21
1733159920000|2024-12-02 17:18:40|29788|29768|29800.2|29780.2|29800.2|29780.2|29785.2|29765.2|15
1733159930000|2024-12-02 17:18:50|29799.8|29779.8|29777.7|29757.7|29800.5|29779.8|29775.5|29755.5|17
1733159940000|2024-12-02 17:19:00|29773|29753|29733|29713|29773|29753|29733|29713|10
1733159950000|2024-12-02 17:19:10|29730.2|29710.2|29713|29693|29730.2|29710.2|29713|29693|10
1733159960000|2024-12-02 17:19:20|29712.7|29692.7|29714.8|29694.8|29714.8|29694.8|29710.2|29690.2|3
1733159970000|2024-12-02 17:19:30|29715.2|29695.2|29713|29693|29715.2|29695.2|29713|29693|8
1733159980000|2024-12-02 17:19:40|29712.7|29692.7|29708|29688|29712.7|29692.7|29708|29688|9
1733159990000|2024-12-02 17:19:50|29705.9|29685.9|29740.2|29720.2|29740.2|29720.2|29705.5|29685.5|20
1733160000000|2024-12-02 17:20:00|29742.7|29722.7|29735.5|29715.5|29752|29732|29735.5|29715.5|14
1733160010000|2024-12-02 17:20:10|29738|29718|29614.4|29594.4|29738|29718|29614.4|29594.4|44
1733160020000|2024-12-02 17:20:20|29612.3|29592.3|29595.5|29575.5|29617.3|29597.3|29587.7|29567.7|31
1733160030000|2024-12-02 17:20:30|29597.7|29577.7|29628|29608|29643|29620.5|29597.7|29577.7|15
1733160040000|2024-12-02 17:20:40|29625.5|29605.5|29610.5|29590.5|29627.7|29607.7|29610.5|29590.5|13
1733160050000|2024-12-02 17:20:50|29610.2|29590.2|29632.3|29612.3|29632.3|29612.3|29610.2|29590.2|5
1733160060000|2024-12-02 17:21:00|29628|29608|29645.2|29625.2|29647.3|29627.3|29618.4|29598.4|11
1733160070000|2024-12-02 17:21:10|29640.2|29620.2|29625.2|29605.2|29640.2|29620.2|29622.7|29602.7|6
1733160080000|2024-12-02 17:21:20|29623|29603|29629.8|29609.8|29632|29612|29623|29603|4
1733160090000|2024-12-02 17:21:30|29630.2|29610.2|29625.2|29605.2|29630.2|29610.2|29625.2|29605.2|26
1733160100000|2024-12-02 17:21:40|29625.5|29605.5|29623|29603|29627.7|29607.7|29623|29603|8
1733160110000|2024-12-02 17:21:50|29620.5|29600.5|29603|29583|29620.5|29600.5|29603|29583|13
1733160120000|2024-12-02 17:22:00|29605.2|29585.2|29610.2|29590.2|29610.2|29590.2|29603|29583|20
1733160130000|2024-12-02 17:22:10|29608|29588|29600.2|29580.2|29612.7|29588|29598|29572.7|8
1733160140000|2024-12-02 17:22:20|29602.3|29582.3|29592.7|29572.7|29602.3|29582.3|29592.3|29572.3|7
1733160150000|2024-12-02 17:22:30|29590.2|29570.2|29585.2|29565.2|29590.2|29570.2|29562.7|29542.7|128
1733160160000|2024-12-02 17:22:40|29580.9|29560.9|29588|29568|29625.2|29605.2|29580.5|29560.5|38
1733160170000|2024-12-02 17:22:50|29590.2|29570.2|29562.7|29542.7|29590.2|29570.2|29548|29528|26
1733160180000|2024-12-02 17:23:00|29563|29543|29585.2|29565.2|29585.2|29565.2|29552.3|29532.3|47
1733160190000|2024-12-02 17:23:10|29582.7|29562.7|29609.5|29589.5|29609.5|29589.5|29580.2|29560.2|130
1733160200000|2024-12-02 17:23:20|29612.3|29592.3|29597|29577|29619.1|29599.1|29592.3|29572.3|59
1733160210000|2024-12-02 17:23:30|29597.3|29577.3|29589.8|29569.8|29607.3|29587.3|29585.2|29565.2|54
1733160220000|2024-12-02 17:23:40|29587.7|29567.7|29580.2|29560.2|29587.7|29567.7|29564.5|29544.5|38
1733160230000|2024-12-02 17:23:50|29579.8|29559.8|29597|29577|29604.5|29584.5|29579.8|29559.8|21
1733160240000|2024-12-02 17:24:00|29594.8|29574.8|29609.5|29589.5|29609.5|29589.5|29574.8|29554.8|60
1733160250000|2024-12-02 17:24:10|29604.5|29584.5|29612|29592|29614.5|29594.5|29592|29572|36
1733160260000|2024-12-02 17:24:20|29609.8|29589.8|29609.5|29589.5|29612|29592|29602|29582|53
1733160270000|2024-12-02 17:24:30|29607.3|29587.3|29596.3|29576.3|29607.3|29587.3|29594.1|29574.1|48
1733160280000|2024-12-02 17:24:40|29596.6|29576.6|29579.8|29559.8|29596.6|29576.6|29562.7|29542.7|52
1733160290000|2024-12-02 17:24:50|29577.3|29557.3|29574.8|29554.8|29580.2|29560.2|29563|29543|82
1733160300000|2024-12-02 17:25:00|29575.2|29555.2|29587.7|29567.7|29589.8|29569.8|29575.2|29555.2|12
1733160310000|2024-12-02 17:25:10|29589.5|29569.5|29585.2|29565.2|29589.8|29569.8|29583|29563|20
1733160320000|2024-12-02 17:25:20|29582.7|29562.7|29582.7|29562.7|29582.7|29562.7|29578|29558|19
1733160330000|2024-12-02 17:25:30|29584.8|29564.8|29587.3|29567.3|29587.3|29567.3|29584.8|29564.8|5
1733160340000|2024-12-02 17:25:40|29589.8|29569.8|29582.7|29562.7|29589.8|29569.8|29582.7|29562.7|7
1733160360000|2024-12-02 17:26:00|29582.3|29562.3|29582.3|29562.3|29582.3|29562.3|29580.2|29560.2|2
1733160370000|2024-12-02 17:26:10|29580.2|29560.2|29560.2|29540.2|29580.2|29560.2|29560.2|29540.2|6
1733160380000|2024-12-02 17:26:20|29557.3|29537.3|29545.2|29525.2|29557.3|29537.3|29545.2|29525.2|10
1733160390000|2024-12-02 17:26:30|29542.7|29522.7|29539.8|29519.8|29542.7|29522.7|29539.8|29519.8|1
1733160400000|2024-12-02 17:26:40|29537.7|29517.7|29525.2|29505.2|29537.7|29517.7|29522.7|29502.7|49
1733160410000|2024-12-02 17:26:50|29523|29503|29525.5|29505.5|29525.5|29505.5|29523|29503|8
1733160420000|2024-12-02 17:27:00|29532.7|29492.7|29527.7|29507.7|29532.7|29507.7|29525.2|29492.7|1
1733160430000|2024-12-02 17:27:10|29525.5|29505.5|29517.3|29497.3|29525.5|29505.5|29510.5|29490.5|36
1733160440000|2024-12-02 17:27:20|29519.5|29499.5|29519.5|29499.5|29519.5|29499.5|29519.5|29499.5|3
1733160450000|2024-12-02 17:27:30|29520.2|29500.2|29512.7|29492.7|29520.2|29500.2|29512.7|29492.7|6
1733160460000|2024-12-02 17:27:40|29515.2|29495.2|29512.7|29492.7|29515.2|29495.2|29512.7|29492.7|0
1733160470000|2024-12-02 17:27:50|29512.3|29492.3|29515.2|29495.2|29515.2|29495.2|29512.3|29492.3|2
1733160480000|2024-12-02 17:28:00|29513|29493|29522.3|29502.3|29522.3|29502.3|29513|29493|5
1733160490000|2024-12-02 17:28:10|29522.7|29502.7|29520.2|29500.2|29522.7|29502.7|29520.2|29500.2|5
1733160500000|2024-12-02 17:28:20|29519.8|29499.8|29520.2|29500.2|29520.2|29500.2|29519.8|29499.8|5
1733160510000|2024-12-02 17:28:30|29519.8|29499.8|29503.7|29483.7|29520.2|29500.2|29503.7|29483.7|132
1733160520000|2024-12-02 17:28:40|29499.1|29479.1|29490.9|29470.9|29499.1|29479.1|29490.9|29470.9|16
1733160530000|2024-12-02 17:28:50|29488.4|29468.4|29488.4|29468.4|29488.4|29468.4|29488.4|29468.4|6
1733160540000|2024-12-02 17:29:00|29486.2|29466.2|29480.9|29460.9|29486.2|29466.2|29480.9|29460.9|7
1733160550000|2024-12-02 17:29:10|29481.2|29461.2|29508.4|29488.4|29508.4|29488.4|29481.2|29461.2|9
1733160560000|2024-12-02 17:29:20|29508.7|29488.7|29515.9|29495.9|29517.7|29497.7|29508.7|29488.7|17
1733160570000|2024-12-02 17:29:30|29513.7|29493.7|29520.5|29500.5|29520.5|29500.5|29513.4|29493.4|17
1733160580000|2024-12-02 17:29:40|29513.4|29493.4|29513.4|29493.4|29513.7|29493.7|29513.4|29493.4|2
1733160590000|2024-12-02 17:29:50|29513|29493|29515.5|29495.5|29515.5|29495.5|29513|29493|29
1733160610000|2024-12-02 17:30:10|29518|29498|29522.3|29502.3|29522.3|29502.3|29518|29498|3
1733160620000|2024-12-02 17:30:20|29523.4|29503.4|29525.5|29505.5|29525.5|29505.5|29523.4|29503.4|2
1733160630000|2024-12-02 17:30:30|29527.7|29507.7|29523|29503|29527.7|29507.7|29523|29503|7
1733160640000|2024-12-02 17:30:40|29525.2|29505.2|29525.5|29505.5|29525.5|29505.5|29525.2|29505.2|0
1733160650000|2024-12-02 17:30:50|29527.7|29507.7|29528|29508|29528|29508|29527.7|29507.7|54
1733160660000|2024-12-02 17:31:00|29528.4|29508.4|29528.7|29508.7|29533|29513|29528|29508|9
1733160670000|2024-12-02 17:31:10|29528|29508|29528.4|29508.4|29530.2|29510.2|29528|29508|0
1733160690000|2024-12-02 17:31:30|29528|29508|29528|29508|29528|29508|29528|29508|0
1733160700000|2024-12-02 17:31:40|29525.5|29505.5|29508.4|29488.4|29525.5|29505.5|29505.9|29485.9|8
1733160710000|2024-12-02 17:31:50|29510.5|29490.5|29510.9|29490.9|29510.9|29490.9|29510.5|29490.5|0
1733160720000|2024-12-02 17:32:00|29508.4|29488.4|29508.4|29488.4|29508.4|29488.4|29508.4|29488.4|1
1733160730000|2024-12-02 17:32:10|29508|29488|29510.5|29490.5|29510.5|29490.5|29508|29488|7
1733160740000|2024-12-02 17:32:20|29510.9|29490.9|29518|29498|29518|29498|29510.9|29490.9|5
1733160750000|2024-12-02 17:32:30|||||||||1
1733160760000|2024-12-02 17:32:40|29520.2|29500.2|29520.5|29500.5|29520.5|29500.5|29520.2|29500.2|1
1733160770000|2024-12-02 17:32:50|29522.7|29502.7|29538|29518|29538|29518|29522.7|29502.7|23
1733160780000|2024-12-02 17:33:00|||||||||2
1733160800000|2024-12-02 17:33:20|29537.3|29517.3|29530.9|29510.9|29537.3|29517.3|29530.9|29510.9|2
1733160810000|2024-12-02 17:33:30|29528.7|29508.7|29525.9|29505.9|29528.7|29508.7|29523.7|29503.7|5
1733160820000|2024-12-02 17:33:40|29530.2|29510.2|29535.2|29515.2|29535.2|29515.2|29530.2|29510.2|8
1733160830000|2024-12-02 17:33:50|29534.8|29514.8|29534.8|29514.8|29534.8|29514.8|29534.8|29514.8|3
1733160850000|2024-12-02 17:34:10|29528|29508|29528|29508|29528|29508|29528|29508|2
1733160860000|2024-12-02 17:34:20|29527.7|29507.7|29524.8|29504.8|29527.7|29507.7|29522.7|29502.7|9
1733160870000|2024-12-02 17:34:30|29525.2|29505.2|29522.3|29502.3|29525.2|29505.2|29522.3|29502.3|5
1733160880000|2024-12-02 17:34:40|29524.5|29504.5|29531.6|29511.6|29531.6|29511.6|29524.5|29504.5|6
1733160890000|2024-12-02 17:34:50|29540.2|29520.2|29547.3|29527.3|29547.3|29527.3|29540.2|29520.2|19
1733160900000|2024-12-02 17:35:00|29549.5|29529.5|29557|29537|29557|29537|29549.5|29529.5|130
1733160910000|2024-12-02 17:35:10|29554.5|29534.5|29552.3|29532.3|29554.5|29534.5|29552.3|29532.3|1
1733160920000|2024-12-02 17:35:20|29557|29537|29557|29537|29557|29537|29557|29537|2
1733160930000|2024-12-02 17:35:30|29554.8|29534.8|29557.7|29537.7|29557.7|29537.7|29554.8|29534.8|1
1733160940000|2024-12-02 17:35:40|29559.8|29539.8|29559.5|29539.5|29559.8|29539.8|29559.5|29539.5|2
1733160960000|2024-12-02 17:36:00|29562|29542|29559.8|29539.8|29562|29542|29559.8|29539.8|0
1733160970000|2024-12-02 17:36:10|29559.5|29539.5|29559.5|29539.5|29559.5|29539.5|29559.5|29539.5|0
1733160980000|2024-12-02 17:36:20|29562|29542|29582|29562|29582|29562|29562|29542|12
1733160990000|2024-12-02 17:36:30|29584.5|29564.5|29601.6|29581.6|29608.8|29588.8|29579.8|29559.8|115
1733161000000|2024-12-02 17:36:40|29599.5|29579.5|29597|29577|29601.6|29581.6|29597|29577|2
1733161010000|2024-12-02 17:36:50|29592|29572|29579.5|29559.5|29592|29572|29579.5|29559.5|2
1733161020000|2024-12-02 17:37:00|29581.6|29561.6|29581.6|29561.6|29581.6|29561.6|29581.6|29561.6|2
1733161030000|2024-12-02 17:37:10|29584.1|29564.1|29582.3|29562.3|29584.5|29564.5|29582.3|29562.3|0
1733161040000|2024-12-02 17:37:20|||||||||10
1733161050000|2024-12-02 17:37:30|29584.5|29564.5|29582|29562|29584.5|29564.5|29582|29562|2
1733161060000|2024-12-02 17:37:40|29584.1|29564.1|29582|29562|29584.1|29564.1|29579.8|29559.8|8
1733161070000|2024-12-02 17:37:50|29579.8|29559.8|29579.8|29559.8|29579.8|29559.8|29579.8|29559.8|1
1733161080000|2024-12-02 17:38:00|29577.3|29557.3|29577.3|29557.3|29577.3|29557.3|29577.3|29557.3|0
1733161090000|2024-12-02 17:38:10|||||||||1
1733161100000|2024-12-02 17:38:20|29579.8|29559.8|29579.8|29559.8|29579.8|29559.8|29579.8|29559.8|4
1733161110000|2024-12-02 17:38:30|||||||||1
1733161120000|2024-12-02 17:38:40|29579.1|29559.1|29607|29567|29607|29567|29574.8|29554.8|10
1733161130000|2024-12-02 17:38:50|29609.1|29569.1|29604.5|29584.5|29609.1|29584.5|29604.5|29569.1|4
1733161140000|2024-12-02 17:39:00|||||||||1
1733161150000|2024-12-02 17:39:10|29607|29587|29611.3|29591.3|29611.3|29591.3|29607|29587|15
1733161160000|2024-12-02 17:39:20|29616.3|29596.3|29616.3|29596.3|29616.3|29596.3|29616.3|29596.3|2
1733161170000|2024-12-02 17:39:30|29614.1|29594.1|29612|29592|29614.1|29594.1|29612|29592|2
1733161180000|2024-12-02 17:39:40|29614.8|29594.8|29614.8|29594.8|29614.8|29594.8|29614.8|29594.8|1
1733161190000|2024-12-02 17:39:50|29614.1|29594.1|29604.8|29584.8|29614.1|29594.1|29604.5|29584.5|14
1733161200000|2024-12-02 17:40:00|29604.5|29584.5|29604.5|29584.5|29607|29587|29604.1|29584.1|2
1733161210000|2024-12-02 17:40:10|29607|29587|29604.5|29584.5|29607|29587|29604.5|29584.5|1
1733161220000|2024-12-02 17:40:20|29607|29587|29607|29587|29607|29587|29607|29587|3
1733161230000|2024-12-02 17:40:30|29607.3|29587.3|29612|29592|29612|29592|29604.8|29584.8|2
1733161240000|2024-12-02 17:40:40|||||||||1
1733161270000|2024-12-02 17:41:10|29614.5|29594.5|29614.5|29594.5|29614.5|29594.5|29614.5|29594.5|1
1733161290000|2024-12-02 17:41:30|29614.8|29594.8|29637|29617|29637|29617|29614.8|29594.8|11
1733161300000|2024-12-02 17:41:40|29634.5|29614.5|29637.3|29617.3|29639.5|29619.5|29634.5|29614.5|4
1733161310000|2024-12-02 17:41:50|29634.8|29614.8|29632.3|29612.3|29634.8|29614.8|29629.5|29609.5|7
1733161320000|2024-12-02 17:42:00|||||||||3
1733161330000|2024-12-02 17:42:10|29639.5|29619.5|29639.5|29619.5|29639.5|29619.5|29639.5|29619.5|4
1733161340000|2024-12-02 17:42:20|||||||||5
1733161350000|2024-12-02 17:42:30|||||||||1
1733161360000|2024-12-02 17:42:40|29642|29622|29629.8|29609.8|29642|29622|29629.8|29609.8|13
1733161370000|2024-12-02 17:42:50|29629.5|29609.5|29627.3|29607.3|29629.5|29609.5|29627.3|29607.3|1
1733161380000|2024-12-02 17:43:00|29629.5|29609.5|29627.3|29607.3|29629.8|29609.8|29624.8|29604.8|4
1733161390000|2024-12-02 17:43:10|29627|29607|29627.3|29607.3|29627.3|29607.3|29624.8|29604.8|2
1733161400000|2024-12-02 17:43:20|29624.5|29604.5|29624.5|29604.5|29624.5|29604.5|29624.5|29604.5|1
1733161410000|2024-12-02 17:43:30|29626.6|29606.6|29624.8|29604.8|29627|29607|29624.8|29604.8|2
1733161420000|2024-12-02 17:43:40|29624.5|29604.5|29624.5|29604.5|29624.5|29604.5|29624.5|29604.5|0
1733161430000|2024-12-02 17:43:50|||||||||1
1733161440000|2024-12-02 17:44:00|||||||||2
1733161450000|2024-12-02 17:44:10|29624.8|29604.8|29627|29607|29629.5|29609.5|29624.8|29604.8|4
1733161460000|2024-12-02 17:44:20|29624.8|29604.8|29624.5|29604.5|29624.8|29604.8|29624.5|29604.5|5
1733161470000|2024-12-02 17:44:30|29623.8|29603.8|29619.5|29599.5|29623.8|29603.8|29619.5|29599.5|6
1733161490000|2024-12-02 17:44:50|29622|29602|29622|29602|29622|29602|29622|29602|1
1733161500000|2024-12-02 17:45:00|29619.5|29599.5|29619.5|29599.5|29619.5|29599.5|29619.5|29599.5|37
1733161510000|2024-12-02 17:45:10|29622|29602|29622|29602|29622|29602|29622|29602|1
1733161530000|2024-12-02 17:45:30|||||||||1
1733161540000|2024-12-02 17:45:40|29624.5|29604.5|29624.5|29604.5|29624.5|29604.5|29624.5|29604.5|2
1733161550000|2024-12-02 17:45:50|||||||||1
1733161560000|2024-12-02 17:46:00|29624.8|29604.8|29624.8|29604.8|29624.8|29604.8|29624.8|29604.8|0
1733161570000|2024-12-02 17:46:10|29624.5|29604.5|29651.6|29631.6|29651.6|29631.6|29624.5|29604.5|37
1733161590000|2024-12-02 17:46:30|29651.3|29631.3|29648.8|29628.8|29651.3|29631.3|29648.8|29628.8|10
1733161610000|2024-12-02 17:46:50|29646.6|29626.6|29643.8|29623.8|29648.8|29628.8|29643.8|29623.8|3
1733161620000|2024-12-02 17:47:00|29641.6|29621.6|29628.4|29608.4|29641.6|29621.6|29628.4|29608.4|13
1733161630000|2024-12-02 17:47:10|29626.3|29606.3|29626.3|29606.3|29626.3|29606.3|29626.3|29606.3|1
1733161660000|2024-12-02 17:47:40|||||||||1
1733161670000|2024-12-02 17:47:50|29623.8|29603.8|29635.6|29615.6|29635.6|29615.6|29623.8|29603.8|18
1733161680000|2024-12-02 17:48:00|29633.4|29613.4|29633.4|29613.4|29633.4|29613.4|29633.4|29613.4|1
1733161690000|2024-12-02 17:48:10|||||||||2
1733161700000|2024-12-02 17:48:20|||||||||1
1733161720000|2024-12-02 17:48:40|||||||||1
1733161730000|2024-12-02 17:48:50|29633.1|29613.1|29635.2|29615.2|29635.2|29615.2|29633.1|29613.1|1
1733161740000|2024-12-02 17:49:00|||||||||5
1733161750000|2024-12-02 17:49:10|29630.9|29610.9|29623|29603|29630.9|29610.9|29620.9|29600.9|59
1733161760000|2024-12-02 17:49:20|29658.4|29598.4|29655.2|29635.2|29658.4|29635.2|29655.2|29598.4|15
1733161770000|2024-12-02 17:49:30|29655.5|29635.5|29653.4|29633.4|29655.5|29635.5|29653.4|29633.4|0
1733161780000|2024-12-02 17:49:40|29655.5|29635.5|29655.5|29635.5|29655.5|29635.5|29655.5|29635.5|4
1733161790000|2024-12-02 17:49:50|29660.5|29640.5|29660.9|29640.9|29662.7|29642.7|29660.5|29640.5|8
1733161800000|2024-12-02 17:50:00|29660.5|29640.5|29650.9|29630.9|29660.5|29640.5|29650.9|29630.9|6
1733161810000|2024-12-02 17:50:10|29645.5|29625.5|29645.5|29625.5|29645.5|29625.5|29645.5|29625.5|11
1733161820000|2024-12-02 17:50:20|29649.8|29629.8|29657.3|29637.3|29659.5|29639.5|29649.8|29629.8|31
1733161830000|2024-12-02 17:50:30|||||||||1
1733161840000|2024-12-02 17:50:40|29659.5|29639.5|29654.8|29634.8|29659.5|29639.5|29654.8|29634.8|2
1733161850000|2024-12-02 17:50:50|29654.5|29634.5|29650.2|29630.2|29654.5|29634.5|29650.2|29630.2|1
1733161860000|2024-12-02 17:51:00|29652|29632|29652.3|29632.3|29652.3|29632.3|29650.2|29630.2|1
1733161880000|2024-12-02 17:51:20|29657.3|29637.3|29657.3|29637.3|29657.3|29637.3|29657.3|29637.3|1
1733161910000|2024-12-02 17:51:50|29661.6|29641.6|29671.3|29651.3|29671.3|29651.3|29661.6|29641.6|4
1733161930000|2024-12-02 17:52:10|29672|29652|29672|29652|29672|29652|29672|29652|3
1733161940000|2024-12-02 17:52:20|29674.5|29654.5|29674.5|29654.5|29674.5|29654.5|29674.5|29654.5|5
1733161950000|2024-12-02 17:52:30|29677|29657|29679.5|29659.5|29679.5|29659.5|29677|29657|1
1733161960000|2024-12-02 17:52:40|29683.8|29663.8|29689.1|29669.1|29689.1|29669.1|29683.8|29663.8|8
1733161970000|2024-12-02 17:52:50|29691.3|29671.3|29689.1|29669.1|29691.3|29671.3|29689.1|29669.1|0
1733161980000|2024-12-02 17:53:00|29688.8|29668.8|29678.8|29658.8|29688.8|29668.8|29676.3|29656.3|14
1733161990000|2024-12-02 17:53:10|29679.1|29659.1|29686.3|29666.3|29686.3|29666.3|29679.1|29659.1|1
1733162000000|2024-12-02 17:53:20|29688.4|29668.4|29689.1|29669.1|29689.1|29669.1|29688.4|29668.4|12
1733162010000|2024-12-02 17:53:30|29686.6|29666.6|29684.5|29664.5|29686.6|29666.6|29684.5|29664.5|6
1733162020000|2024-12-02 17:53:40|29684.1|29664.1|29684.1|29664.1|29686.6|29666.6|29684.1|29664.1|2
1733162030000|2024-12-02 17:53:50|29684.5|29664.5|29682|29662|29684.5|29664.5|29682|29662|1
1733162040000|2024-12-02 17:54:00|29679.8|29659.8|29679.8|29659.8|29679.8|29659.8|29679.8|29659.8|1
1733162050000|2024-12-02 17:54:10|29677.3|29657.3|29677.3|29657.3|29677.3|29657.3|29677.3|29657.3|2
1733162060000|2024-12-02 17:54:20|29679.8|29659.8|29679.8|29659.8|29679.8|29659.8|29679.8|29659.8|1
1733162090000|2024-12-02 17:54:50|29677.7|29657.7|29679.8|29659.8|29679.8|29659.8|29677.7|29657.7|3
1733162100000|2024-12-02 17:55:00|29677.7|29657.7|29677.7|29657.7|29677.7|29657.7|29677.7|29657.7|2
1733162110000|2024-12-02 17:55:10|||||||||4
1733162120000|2024-12-02 17:55:20|||||||||1
1733162130000|2024-12-02 17:55:30|||||||||1
1733162140000|2024-12-02 17:55:40|29688.4|29668.4|29703.4|29683.4|29703.4|29683.4|29688.4|29668.4|10
1733162150000|2024-12-02 17:55:50|29701.3|29681.3|29704.1|29684.1|29704.1|29684.1|29699.1|29679.1|4
1733162160000|2024-12-02 17:56:00|29709.1|29689.1|29711.6|29691.6|29711.6|29691.6|29706.6|29686.6|5
1733162170000|2024-12-02 17:56:10|29706.6|29686.6|29709.1|29689.1|29709.1|29689.1|29706.6|29686.6|3
1733162180000|2024-12-02 17:56:20|29711.6|29691.6|29702.3|29682.3|29711.6|29691.6|29694.8|29674.8|53
1733162190000|2024-12-02 17:56:30|29704.5|29684.5|29704.8|29684.8|29704.8|29684.8|29704.5|29684.5|0
1733162200000|2024-12-02 17:56:40|29704.5|29684.5|29694.8|29674.8|29707.3|29687.3|29694.8|29674.8|8
1733162210000|2024-12-02 17:56:50|29692.7|29672.7|29692.7|29672.7|29694.8|29674.8|29692.7|29672.7|2
1733162220000|2024-12-02 17:57:00|29695.2|29675.2|29697.3|29677.3|29697.3|29677.3|29695.2|29675.2|2
1733162230000|2024-12-02 17:57:10|||||||||1
1733162240000|2024-12-02 17:57:20|29696.6|29676.6|29685.2|29665.2|29696.6|29676.6|29685.2|29665.2|41
1733162250000|2024-12-02 17:57:30|29689.5|29669.5|29692|29672|29692|29672|29689.5|29669.5|5
1733162260000|2024-12-02 17:57:40|29692.3|29672.3|29697|29677|29697|29677|29692.3|29672.3|1
1733162270000|2024-12-02 17:57:50|29694.8|29674.8|29699.1|29679.1|29699.1|29679.1|29694.8|29674.8|1
1733162280000|2024-12-02 17:58:00|29699.8|29679.8|29702.3|29682.3|29702.3|29682.3|29699.8|29679.8|1
1733162300000|2024-12-02 17:58:20|||||||||1
1733162310000|2024-12-02 17:58:30|29699.8|29679.8|29699.8|29679.8|29699.8|29679.8|29699.8|29679.8|0
1733162320000|2024-12-02 17:58:40|29697.3|29677.3|29697.3|29677.3|29697.3|29677.3|29697.3|29677.3|0
1733162350000|2024-12-02 17:59:10|29697|29677|29697|29677|29697|29677|29697|29677|0
1733162360000|2024-12-02 17:59:20|29694.5|29674.5|29694.5|29674.5|29694.5|29674.5|29694.5|29674.5|1
1733162370000|2024-12-02 17:59:30|29696.6|29676.6|29696.6|29676.6|29696.6|29676.6|29696.6|29676.6|1
1733162380000|2024-12-02 17:59:40|29697.3|29677.3|29702.3|29682.3|29702.3|29682.3|29697.3|29677.3|0
1733162390000|2024-12-02 17:59:50|29704.1|29664.1|29679.5|29659.5|29704.1|29667.7|29679.5|29659.5|3
1733162400000|2024-12-02 18:00:00|29679.1|29659.1|29664.8|29644.8|29679.1|29659.1|29662.7|29642.7|6
1733162410000|2024-12-02 18:00:10|29662.7|29642.7|29662.7|29642.7|29662.7|29642.7|29662.7|29642.7|0
1733162420000|2024-12-02 18:00:20|29659.8|29639.8|29659.8|29639.8|29659.8|29639.8|29659.8|29639.8|5
1733162450000|2024-12-02 18:00:50|29659.1|29639.1|29659.5|29639.5|29659.8|29639.8|29654.8|29634.8|7
1733162460000|2024-12-02 18:01:00|29659.8|29639.8|29657.3|29637.3|29659.8|29639.8|29657.3|29637.3|0
1733162500000|2024-12-02 18:01:40|29652.7|29632.7|29657.3|29637.3|29657.3|29637.3|29652.7|29632.7|10
1733162510000|2024-12-02 18:01:50|29657|29637|29650.2|29630.2|29657|29637|29650.2|29630.2|9
1733162520000|2024-12-02 18:02:00|29645.2|29625.2|29645.2|29625.2|29645.2|29625.2|29645.2|29625.2|1
1733162530000|2024-12-02 18:02:10|29644.5|29624.5|29637.3|29617.3|29644.5|29624.5|29637.3|29617.3|11
1733162540000|2024-12-02 18:02:20|29630.2|29610.2|29614.5|29594.5|29630.2|29610.2|29614.5|29594.5|2
1733162550000|2024-12-02 18:02:30|29612.3|29592.3|29612.3|29592.3|29612.3|29592.3|29612.3|29592.3|4
1733162560000|2024-12-02 18:02:40|29617.3|29597.3|29622|29602|29622|29602|29617.3|29597.3|6
1733162570000|2024-12-02 18:02:50|29628.4|29608.4|29632|29612|29632|29612|29628.4|29608.4|1
1733162580000|2024-12-02 18:03:00|||||||||2
1733162590000|2024-12-02 18:03:10|29636.3|29616.3|29639.8|29619.8|29639.8|29619.8|29636.3|29616.3|0
1733162600000|2024-12-02 18:03:20|29634.8|29614.8|29634.8|29614.8|29634.8|29614.8|29634.8|29614.8|0
1733162610000|2024-12-02 18:03:30|||||||||1
1733162620000|2024-12-02 18:03:40|29637|29617|29637.3|29617.3|29637.3|29617.3|29637|29617|0
1733162630000|2024-12-02 18:03:50|29634.8|29614.8|29634.8|29614.8|29634.8|29614.8|29634.8|29614.8|1
1733162650000|2024-12-02 18:04:10|29634.5|29614.5|29634.5|29614.5|29634.5|29614.5|29634.5|29614.5|0
1733162660000|2024-12-02 18:04:20|29632.3|29612.3|29629.5|29609.5|29632.3|29612.3|29629.5|29609.5|2
1733162680000|2024-12-02 18:04:40|29627.3|29607.3|29622.3|29602.3|29627.3|29607.3|29622.3|29602.3|3
1733162700000|2024-12-02 18:05:00|29622|29602|29622|29602|29622|29602|29622|29602|0
1733162710000|2024-12-02 18:05:10|29619.8|29599.8|29615.2|29595.2|29619.8|29599.8|29615.2|29595.2|4
1733162720000|2024-12-02 18:05:20|29614.8|29594.8|29614.5|29594.5|29614.8|29594.8|29614.5|29594.5|3
1733162730000|2024-12-02 18:05:30|29614.8|29594.8|29624.5|29604.5|29624.5|29604.5|29614.8|29594.8|34
1733162750000|2024-12-02 18:05:50|29626.6|29606.6|29627|29607|29627|29607|29626.6|29606.6|0
1733162760000|2024-12-02 18:06:00|29624.5|29604.5|29627|29607|29627|29607|29624.5|29604.5|1
1733162770000|2024-12-02 18:06:10|29624.5|29604.5|29619.8|29599.8|29624.5|29604.5|29619.8|29599.8|3
1733162790000|2024-12-02 18:06:30|29617.7|29597.7|29617.7|29597.7|29617.7|29597.7|29617.7|29597.7|1
1733162800000|2024-12-02 18:06:40|29617.3|29597.3|29617.3|29597.3|29617.3|29597.3|29617.3|29597.3|0
1733162810000|2024-12-02 18:06:50|29615.2|29595.2|29614.5|29594.5|29615.2|29595.2|29614.5|29594.5|0
1733162820000|2024-12-02 18:07:00|29612.3|29592.3|29612.3|29592.3|29612.3|29592.3|29612.3|29592.3|1
1733162830000|2024-12-02 18:07:10|29612|29592|29612|29592|29612|29592|29612|29592|0
1733162850000|2024-12-02 18:07:30|29609.8|29589.8|29609.8|29589.8|29609.8|29589.8|29609.8|29589.8|2
1733162860000|2024-12-02 18:07:40|29609.5|29589.5|29614.8|29594.8|29614.8|29594.8|29609.5|29589.5|3
1733162870000|2024-12-02 18:07:50|29612.7|29592.7|29614.5|29594.5|29614.5|29594.5|29612.7|29592.7|0
1733162890000|2024-12-02 18:08:10|29612.3|29592.3|29612.3|29592.3|29612.3|29592.3|29612.3|29592.3|0
1733162920000|2024-12-02 18:08:40|||||||||1
1733162930000|2024-12-02 18:08:50|29614.8|29594.8|29614.5|29594.5|29617|29597|29612.7|29592.7|1
1733162950000|2024-12-02 18:09:10|29612|29592|29612|29592|29612|29592|29612|29592|3
1733162960000|2024-12-02 18:09:20|29607.7|29587.7|29605.2|29585.2|29607.7|29587.7|29605.2|29585.2|1
1733162980000|2024-12-02 18:09:40|29604.8|29584.8|29604.8|29584.8|29604.8|29584.8|29604.8|29584.8|0
1733162990000|2024-12-02 18:09:50|29599.5|29579.5|29594.8|29574.8|29599.5|29579.5|29594.8|29574.8|4
1733163000000|2024-12-02 18:10:00|29594.5|29574.5|29594.8|29574.8|29594.8|29574.8|29594.5|29574.5|0
1733163020000|2024-12-02 18:10:20|29592.3|29572.3|29594.8|29574.8|29594.8|29574.8|29592.3|29572.3|2
1733163060000|2024-12-02 18:11:00|29602|29582|29606.6|29586.6|29606.6|29586.6|29602|29582|6
1733163070000|2024-12-02 18:11:10|29607|29587|29607|29587|29607|29587|29607|29587|0
1733163090000|2024-12-02 18:11:30|29604.8|29584.8|29609.5|29589.5|29609.5|29589.5|29604.8|29584.8|1
1733163100000|2024-12-02 18:11:40|29611.6|29591.6|29617.3|29597.3|29619.5|29599.5|29611.6|29591.6|4
1733163110000|2024-12-02 18:11:50|29617|29597|29617|29597|29617|29597|29614.8|29594.8|2
1733163120000|2024-12-02 18:12:00|29614.8|29594.8|29614.8|29594.8|29614.8|29594.8|29614.8|29594.8|1
1733163130000|2024-12-02 18:12:10|29617|29597|29617|29597|29617|29597|29617|29597|1
1733163140000|2024-12-02 18:12:20|29612.3|29592.3|29612.7|29592.7|29616.6|29596.6|29612.3|29592.3|2
1733163150000|2024-12-02 18:12:30|29612.3|29592.3|29612.3|29592.3|29612.3|29592.3|29612.3|29592.3|1
1733163170000|2024-12-02 18:12:50|29610.2|29590.2|29607.7|29587.7|29612.3|29592.3|29607.7|29587.7|1
1733163200000|2024-12-02 18:13:20|||||||||2
1733163210000|2024-12-02 18:13:30|29607.3|29587.3|29596.6|29576.6|29607.3|29587.3|29596.6|29576.6|2
1733163240000|2024-12-02 18:14:00|29594.5|29574.5|29597|29577|29597|29577|29594.5|29574.5|1
1733163250000|2024-12-02 18:14:10|29595.2|29575.2|29592.3|29572.3|29595.2|29575.2|29592.3|29572.3|5
1733163260000|2024-12-02 18:14:20|29589.8|29569.8|29587.7|29567.7|29589.8|29569.8|29587.7|29567.7|5
1733163270000|2024-12-02 18:14:30|29584.8|29564.8|29584.8|29564.8|29584.8|29564.8|29584.8|29564.8|1
1733163280000|2024-12-02 18:14:40|29589.5|29569.5|29599.5|29579.5|29599.5|29579.5|29589.5|29569.5|9
1733163290000|2024-12-02 18:14:50|29597|29577|29597|29577|29597|29577|29597|29577|45
1733163300000|2024-12-02 18:15:00|29596.3|29576.3|29592|29572|29596.3|29576.3|29587|29567|9
1733163320000|2024-12-02 18:15:20|29592.3|29572.3|29594.5|29574.5|29594.5|29574.5|29592.3|29572.3|4
1733163330000|2024-12-02 18:15:30|29592.3|29572.3|29592|29572|29594.5|29574.5|29592|29572|1
1733163340000|2024-12-02 18:15:40|29592.3|29572.3|29592|29572|29594.1|29574.1|29592|29572|3
1733163370000|2024-12-02 18:16:10|||||||||1
1733163380000|2024-12-02 18:16:20|29596.3|29576.3|29598.4|29578.4|29598.4|29578.4|29596.3|29576.3|16
1733163390000|2024-12-02 18:16:30|29598.8|29578.8|29613.8|29593.8|29613.8|29593.8|29598.8|29578.8|4
1733163400000|2024-12-02 18:16:40|29611.6|29591.6|29611.6|29591.6|29611.6|29591.6|29611.6|29591.6|1
1733163440000|2024-12-02 18:17:20|29609.1|29589.1|29609.1|29589.1|29611.6|29591.6|29609.1|29589.1|10
1733163450000|2024-12-02 18:17:30|29606.6|29586.6|29606.6|29586.6|29606.6|29586.6|29604.5|29584.5|11
1733163460000|2024-12-02 18:17:40|29604.5|29584.5|29603.8|29583.8|29604.5|29584.5|29603.8|29583.8|2
1733163480000|2024-12-02 18:18:00|29601.6|29581.6|29601.6|29581.6|29601.6|29581.6|29601.6|29581.6|0
1733163490000|2024-12-02 18:18:10|29599.5|29579.5|29596.6|29576.6|29599.5|29579.5|29596.6|29576.6|0
1733163500000|2024-12-02 18:18:20|29596.3|29576.3|29594.1|29574.1|29596.3|29576.3|29594.1|29574.1|0
1733163510000|2024-12-02 18:18:30|29592|29572|29592|29572|29592|29572|29592|29572|0
1733163520000|2024-12-02 18:18:40|29587.7|29567.7|29587.7|29567.7|29587.7|29567.7|29587.7|29567.7|1
1733163530000|2024-12-02 18:18:50|29587.3|29567.3|29587.3|29567.3|29589.5|29569.5|29587.3|29567.3|8
1733163540000|2024-12-02 18:19:00|29589.5|29569.5|29589.5|29569.5|29589.5|29569.5|29589.5|29569.5|10
1733163550000|2024-12-02 18:19:10|||||||||11
1733163560000|2024-12-02 18:19:20|||||||||3
1733163570000|2024-12-02 18:19:30|29586.6|29566.6|29584.1|29564.1|29586.6|29566.6|29582|29562|8
1733163580000|2024-12-02 18:19:40|29586.6|29566.6|29586.6|29566.6|29586.6|29566.6|29586.6|29566.6|0
1733163590000|2024-12-02 18:19:50|29588.8|29568.8|29595.9|29575.9|29595.9|29575.9|29588.8|29568.8|5
1733163600000|2024-12-02 18:20:00|29596.3|29576.3|29596.6|29576.6|29598.4|29578.4|29592|29572|6
1733163630000|2024-12-02 18:20:30|29598.8|29578.8|29598.8|29578.8|29598.8|29578.8|29598.8|29578.8|1
1733163650000|2024-12-02 18:20:50|29601.2|29581.2|29601.2|29581.2|29601.2|29581.2|29601.2|29581.2|1
1733163660000|2024-12-02 18:21:00|29603.4|29583.4|29601.2|29581.2|29603.4|29583.4|29601.2|29581.2|0
1733163680000|2024-12-02 18:21:20|||||||||3
1733163700000|2024-12-02 18:21:40|||||||||2
1733163720000|2024-12-02 18:22:00|29599.1|29579.1|29601.2|29581.2|29601.2|29581.2|29599.1|29579.1|1
1733163730000|2024-12-02 18:22:10|29599.1|29579.1|29594.1|29574.1|29599.1|29579.1|29594.1|29574.1|5
1733163740000|2024-12-02 18:22:20|29596.6|29576.6|29596.6|29576.6|29596.6|29576.6|29596.6|29576.6|4
1733163770000|2024-12-02 18:22:50|29598.7|29578.7|29601.2|29581.2|29601.2|29581.2|29598.7|29578.7|1
1733163780000|2024-12-02 18:23:00|29606.2|29586.2|29606.2|29586.2|29606.2|29586.2|29606.2|29586.2|3
1733163790000|2024-12-02 18:23:10|||||||||3
1733163800000|2024-12-02 18:23:20|29604.1|29584.1|29604.1|29584.1|29604.1|29584.1|29604.1|29584.1|1
1733163820000|2024-12-02 18:23:40|||||||||1
1733163830000|2024-12-02 18:23:50|29606.6|29586.6|29606.6|29586.6|29606.6|29586.6|29606.6|29586.6|2
1733163840000|2024-12-02 18:24:00|29608.7|29588.7|29603.7|29583.7|29608.7|29588.7|29603.7|29583.7|7
1733163850000|2024-12-02 18:24:10|29604.1|29584.1|29609.1|29589.1|29609.1|29589.1|29604.1|29584.1|2
1733163860000|2024-12-02 18:24:20|29609.4|29589.4|29611.6|29591.6|29611.6|29591.6|29609.4|29589.4|4
1733163870000|2024-12-02 18:24:30|29611.9|29591.9|29611.6|29591.6|29616.2|29596.2|29611.6|29591.6|4
1733163880000|2024-12-02 18:24:40|29608.7|29588.7|29608.7|29588.7|29608.7|29588.7|29608.7|29588.7|2
1733163900000|2024-12-02 18:25:00|29606.6|29586.6|29604.1|29584.1|29606.6|29586.6|29604.1|29584.1|1
1733163920000|2024-12-02 18:25:20|29603.7|29583.7|29584.1|29564.1|29603.7|29583.7|29584.1|29563.4|14
1733163930000|2024-12-02 18:25:30|||||||||17
1733163940000|2024-12-02 18:25:40|29586.2|29566.2|29588.7|29568.7|29591.2|29571.2|29586.2|29566.2|3
1733163960000|2024-12-02 18:26:00|29589.1|29569.1|29589.1|29569.1|29591.6|29571.6|29589.1|29569.1|2
1733163970000|2024-12-02 18:26:10|29586.6|29566.6|29579.4|29559.4|29586.9|29566.9|29579.4|29559.4|15
1733163990000|2024-12-02 18:26:30|29579.1|29559.1|29565.1|29545.1|29579.1|29559.1|29565.1|29545.1|6
1733164000000|2024-12-02 18:26:40|29567.3|29547.3|29567.3|29547.3|29567.3|29547.3|29567.3|29547.3|0
1733164020000|2024-12-02 18:27:00|29566.9|29546.9|29566.9|29546.9|29566.9|29546.9|29564.4|29544.4|3
1733164040000|2024-12-02 18:27:20|||||||||4
1733164050000|2024-12-02 18:27:30|29564.4|29544.4|29562.3|29542.3|29564.4|29544.4|29562.3|29542.3|0
1733164060000|2024-12-02 18:27:40|29559.8|29539.8|29555.5|29535.5|29559.8|29539.8|29555.5|29535.5|5
1733164070000|2024-12-02 18:27:50|29553.3|29533.3|29548|29528|29553.3|29533.3|29548|29528|30
1733164080000|2024-12-02 18:28:00|29543|29523|29531.2|29511.2|29543|29523|29531.2|29511.2|12
1733164090000|2024-12-02 18:28:10|29522.2|29502.2|29523.7|29503.7|29523.7|29503.7|29521.2|29501.2|5
1733164100000|2024-12-02 18:28:20|29521.2|29501.2|29521.2|29501.2|29521.2|29501.2|29521.2|29501.2|2
1733164110000|2024-12-02 18:28:30|29518.7|29498.7|29516.2|29496.2|29518.7|29498.7|29516.2|29496.2|0
1733164120000|2024-12-02 18:28:40|29505.5|29485.5|29505.5|29485.5|29505.5|29485.5|29505.5|29485.5|51
1733164130000|2024-12-02 18:28:50|29510.5|29490.5|29515.1|29495.1|29515.1|29495.1|29510.5|29490.5|62
1733164140000|2024-12-02 18:29:00|29515.5|29495.5|29512.6|29492.6|29515.5|29495.5|29512.6|29492.6|7
1733164150000|2024-12-02 18:29:10|29510.5|29490.5|29510.5|29490.5|29512.6|29492.6|29510.5|29490.5|8
1733164160000|2024-12-02 18:29:20|29513|29493|29513|29493|29513|29493|29513|29493|4
1733164170000|2024-12-02 18:29:30|29517.6|29497.6|29515.1|29495.1|29525.1|29505.1|29515.1|29495.1|8
1733164180000|2024-12-02 18:29:40|29513|29493|29510.1|29490.1|29513|29493|29510.1|29490.1|25
1733164190000|2024-12-02 18:29:50|29507.6|29487.6|29508|29488|29512.6|29492.6|29505.5|29485.5|17
1733217300000|2024-12-03 09:15:00|29431.1|29411.1|29431.1|29411.1|29431.1|29411.1|29431.1|29411.1|1
1733217310000|2024-12-03 09:15:10|29160.3|29100.3|29149.6|29109.6|29194.9|29152.4|29149.6|29100.3|310
1733217320000|2024-12-03 09:15:20|29155.3|29095.3|29169.9|29129.9|29169.9|29129.9|29155.3|29095.3|10
1733217330000|2024-12-03 09:15:30|29170.7|29130.7|29170.7|29130.7|29198.5|29159.6|29170.7|29130.7|58
1733217340000|2024-12-03 09:15:40|29169.9|29129.9|29140.3|29080.3|29169.9|29129.9|29140.3|29080.3|43
1733217350000|2024-12-03 09:15:50|29139.6|29079.6|29144.9|29084.9|29147.1|29087.1|29139.6|29079.6|18
1733217360000|2024-12-03 09:16:00|29142.8|29082.8|29098.5|29078.5|29142.8|29087.4|29098.5|29070.7|25
1733217370000|2024-12-03 09:16:10|29097.8|29077.8|29045.7|29005.7|29107.1|29077.8|29045.7|29005.7|18
1733217380000|2024-12-03 09:16:20|29043.2|29003.2|29065.7|29025.7|29065.7|29025.7|29043.2|28990.7|43
1733217390000|2024-12-03 09:16:30|29067.8|29027.8|29096|29036|29096|29042.4|29053.2|29025.3|7
1733217400000|2024-12-03 09:16:40|29097.8|29037.8|29123.1|29083.1|29123.1|29083.1|29097.8|29037.8|20
1733217410000|2024-12-03 09:16:50|29125.7|29085.7|29105.3|29065.3|29130.3|29098.2|29092.8|29055.3|11
1733217420000|2024-12-03 09:17:00|29105.7|29065.7|29125.7|29065.7|29125.7|29073.2|29105.7|29065.3|5
1733217430000|2024-12-03 09:17:10|29130.3|29070.3|29159.9|29099.9|29159.9|29105.7|29125.7|29070.3|18
1733217440000|2024-12-03 09:17:20|29161.8|29101.8|29172.4|29132.4|29181.4|29154.2|29157.4|29101.8|25
1733217450000|2024-12-03 09:17:30|29175.3|29115.3|29173.5|29133.5|29175.7|29149.9|29163.5|29111|21
1733217460000|2024-12-03 09:17:40|29186|29126|29148.5|29128.5|29186|29133.9|29148.5|29120.7|19
1733217470000|2024-12-03 09:17:50|29148.2|29128.2|29158.5|29118.5|29158.5|29130.3|29148.2|29116|1
1733217480000|2024-12-03 09:18:00|29156|29116|29163.2|29123.2|29180.3|29152.8|29156|29116|4
1733217490000|2024-12-03 09:18:10|29162.8|29122.8|29155.7|29115.7|29167.4|29127.4|29155.7|29115.7|5
1733217500000|2024-12-03 09:18:20|29155.3|29115.3|29155.3|29115.3|29160.3|29127.8|29147.4|29115.3|10
1733217510000|2024-12-03 09:18:30|29146|29106|29128.5|29108.5|29146|29113.5|29128.5|29106|0
1733217520000|2024-12-03 09:18:40|29126.4|29106.4|29128.9|29108.9|29128.9|29108.9|29126.4|29106.4|2
1733217530000|2024-12-03 09:18:50|29128.2|29108.2|29118.5|29098.5|29130.7|29110.7|29118.5|29098.5|11
1733217540000|2024-12-03 09:19:00|29122.8|29102.8|29180.3|29120.3|29180.3|29120.3|29122.8|29102.8|7
1733217550000|2024-12-03 09:19:10|29145.7|29125.7|29158.9|29098.9|29158.9|29125.7|29140.4|29092.5|9
1733217560000|2024-12-03 09:19:20|29158.2|29098.2|29161|29101|29161|29101|29158.2|29098.2|4
1733217570000|2024-12-03 09:19:30|||||||||5
1733217580000|2024-12-03 09:19:40|29153.2|29113.2|29175.7|29135.7|29178.2|29135.7|29153.2|29105.3|12
1733217590000|2024-12-03 09:19:50|29163.5|29143.5|29168.2|29148.2|29168.2|29148.2|29163.2|29143.2|8
1733217600000|2024-12-03 09:20:00|29180.7|29140.7|29276.4|29236.4|29276.4|29241|29176|29140.7|40
1733217610000|2024-12-03 09:20:10|29276|29236|29233.5|29213.5|29276|29243.5|29233.5|29213.5|11
1733217620000|2024-12-03 09:20:20|29234.3|29214.3|29275.3|29235.3|29275.3|29235.3|29234.3|29206.4|8
1733217630000|2024-12-03 09:20:30|29276|29236|29271.4|29251.4|29276|29251.4|29268.5|29236|4
1733217640000|2024-12-03 09:20:40|29262.9|29242.9|29272|29232|29272|29242.9|29244.3|29216.8|13
1733217650000|2024-12-03 09:20:50|29279.2|29239.2|29268.5|29248.5|29281.4|29256|29268.5|29239.2|3
1733217660000|2024-12-03 09:21:00|29268.2|29248.2|29263.2|29243.2|29268.2|29248.2|29263.2|29243.2|3
1733217670000|2024-12-03 09:21:10|29262.8|29242.8|29248.2|29228.2|29262.8|29242.8|29248.2|29220.7|40
1733217680000|2024-12-03 09:21:20|29258.8|29238.8|29280.3|29260.3|29290.7|29270.7|29258.8|29238.8|38
1733217690000|2024-12-03 09:21:30|29278.2|29258.2|29282.8|29262.8|29283.2|29263.2|29278.2|29258.2|8
1733217700000|2024-12-03 09:21:40|29283.2|29263.2|29289.9|29269.9|29289.9|29269.9|29283.2|29263.2|3
1733217710000|2024-12-03 09:21:50|29296.3|29276.3|29298.2|29258.2|29303.2|29278.2|29293.2|29257.8|2
1733217720000|2024-12-03 09:22:00|29300.7|29260.7|29313.2|29293.2|29313.2|29293.2|29297.8|29260.7|5
1733217730000|2024-12-03 09:22:10|29315.3|29295.3|29298.2|29278.2|29325.7|29295.3|29298.2|29265.3|8
1733217740000|2024-12-03 09:22:20|29293.2|29273.2|29275.7|29255.7|29298.2|29273.2|29275.7|29250.7|6
1733217750000|2024-12-03 09:22:30|29281.4|29241.4|29295.3|29255.3|29295.3|29261.7|29263.2|29241.4|6
1733217760000|2024-12-03 09:22:40|29287.8|29267.8|29290.6|29270.6|29290.6|29270.6|29287.8|29267.8|5
1733217770000|2024-12-03 09:22:50|29293.1|29273.1|29305.6|29265.6|29305.6|29273.1|29293.1|29265.6|1
1733217780000|2024-12-03 09:23:00|29295.6|29275.6|29295.6|29275.6|29295.6|29275.6|29295.6|29275.6|1
1733217790000|2024-12-03 09:23:10|29295.3|29275.3|29320.3|29300.3|29320.3|29300.3|29295.3|29275.3|18
1733217800000|2024-12-03 09:23:20|29320.6|29300.6|29323.1|29303.1|29323.1|29303.1|29320.6|29300.6|1
1733217820000|2024-12-03 09:23:40|29325.6|29305.6|29318.1|29298.1|29325.6|29305.6|29318.1|29298.1|2
1733217830000|2024-12-03 09:23:50|29330.3|29290.3|29330.6|29290.6|29330.6|29290.6|29330.3|29290.3|1
1733217840000|2024-12-03 09:24:00|29318.5|29298.5|29305.6|29265.6|29318.5|29298.5|29305.6|29265.6|2
1733217850000|2024-12-03 09:24:10|29293.1|29273.1|29293.5|29273.5|29293.5|29273.5|29293.1|29273.1|4
1733217860000|2024-12-03 09:24:20|29308.8|29288.8|29317|29297|29317|29297|29308.8|29288.8|7
1733217870000|2024-12-03 09:24:30|29318.1|29298.1|29326|29286|29326|29303.1|29318.1|29286|7
1733217880000|2024-12-03 09:24:40|29325.6|29285.6|29321|29281|29325.6|29293.1|29313.1|29281|0
1733217890000|2024-12-03 09:24:50|29325.6|29285.6|29318.1|29298.1|29325.6|29300.6|29318.1|29285.6|1
1733217900000|2024-12-03 09:25:00|29317.8|29297.8|29315.6|29275.6|29321|29297.8|29308.1|29275.6|4
1733217910000|2024-12-03 09:25:10|29308.1|29288.1|29308.1|29288.1|29308.1|29288.1|29308.1|29288.1|5
1733217920000|2024-12-03 09:25:20|29321.4|29281.4|29312.8|29292.8|29321.4|29293.5|29312.8|29281.4|5
1733217930000|2024-12-03 09:25:30|||||||||1
1733217940000|2024-12-03 09:25:40|29310.6|29290.6|29310.3|29290.3|29310.6|29290.6|29309.9|29289.9|2
1733217950000|2024-12-03 09:25:50|29309.9|29289.9|29347.4|29307.4|29357|29307.4|29309.9|29289.9|31
1733217960000|2024-12-03 09:26:00|29341.7|29321.7|29354.5|29334.5|29354.9|29334.9|29341.7|29321.7|6
1733217970000|2024-12-03 09:26:10|29352.8|29332.8|29374.9|29354.9|29374.9|29354.9|29352.4|29329.9|7
1733217980000|2024-12-03 09:26:20|29392.4|29352.4|29382.4|29362.4|29392.4|29362.4|29382.4|29352.4|3
1733217990000|2024-12-03 09:26:30|29382|29362|29379.5|29359.5|29382|29362|29379.5|29359.5|4
1733218000000|2024-12-03 09:26:40|29379.2|29359.2|29384.5|29324.5|29384.5|29359.5|29373.8|29324.5|3
1733218010000|2024-12-03 09:26:50|29374.9|29334.9|29364.9|29324.9|29374.9|29334.9|29362.4|29322.4|11
1733218020000|2024-12-03 09:27:00|||||||||2
1733218030000|2024-12-03 09:27:10|29379.2|29319.2|29389.5|29329.5|29389.5|29337.4|29372|29319.2|3
1733218040000|2024-12-03 09:27:20|29382.8|29342.8|29382.8|29342.8|29382.8|29342.8|29382.8|29342.8|8
1733218050000|2024-12-03 09:27:30|29383.1|29343.1|29405.3|29365.3|29449.7|29401.7|29377|29340.6|20
1733218060000|2024-12-03 09:27:40|29404.9|29364.9|29399.9|29359.9|29404.9|29364.9|29399.9|29359.9|1
1733218070000|2024-12-03 09:27:50|29387.4|29367.4|29397.4|29357.4|29397.4|29367.4|29384.9|29357.4|5
1733218080000|2024-12-03 09:28:00|29412|29352|29407|29367|29414.9|29367|29407|29352|2
1733218090000|2024-12-03 09:28:10|29404.9|29364.9|29399.5|29359.5|29407|29367|29399.5|29359.5|1
1733218100000|2024-12-03 09:28:20|29377.4|29357.4|29367.4|29327.4|29389.9|29357.4|29367.4|29327.4|38
1733218110000|2024-12-03 09:28:30|29369.9|29329.9|29369.9|29329.9|29369.9|29329.9|29369.9|29329.9|0
1733218120000|2024-12-03 09:28:40|29357.4|29337.4|29357.4|29337.4|29357.4|29337.4|29357.4|29337.4|0
1733218130000|2024-12-03 09:28:50|29364.9|29324.9|29347.8|29327.8|29364.9|29332.8|29347.4|29324.9|2
1733218140000|2024-12-03 09:29:00|29347.4|29327.4|29285.6|29245.6|29349.5|29329.5|29272.8|29242.8|68
1733218150000|2024-12-03 09:29:10|29288.5|29248.5|29301|29241|29308.5|29253.1|29288.5|29241|6
1733218160000|2024-12-03 09:29:20|29305.3|29245.3|29293.1|29253.1|29305.6|29253.1|29293.1|29245.3|4
1733218170000|2024-12-03 09:29:30|29291|29251|29300.3|29260.3|29305.3|29260.3|29288.5|29240.6|0
1733218180000|2024-12-03 09:29:40|29293.1|29253.1|29312|29252|29312|29257.4|29291.7|29239.2|42
1733218190000|2024-12-03 09:29:50|29314.9|29254.9|29291|29271|29323.1|29273.5|29291|29254.9|27
1733218200000|2024-12-03 09:30:00|29292.5|29252.5|29280.3|29240.3|29293.1|29253.1|29268.1|29240.3|1
1733218210000|2024-12-03 09:30:10|29278.1|29238.1|29277.8|29237.8|29278.1|29238.1|29277.8|29237.8|0
1733218220000|2024-12-03 09:30:20|29279.9|29239.9|29273.1|29253.1|29280.6|29253.1|29268.1|29235.6|11
1733218230000|2024-12-03 09:30:30|29287.4|29247.4|29301|29241|29301|29248.9|29287.4|29240.6|0
1733218240000|2024-12-03 09:30:40|29288.5|29248.5|29296|29236|29296|29248.5|29288.5|29236|8
1733218250000|2024-12-03 09:30:50|29293.5|29233.5|29280.6|29240.6|29295.6|29248.1|29280.6|29233.5|10
1733218260000|2024-12-03 09:31:00|29262.1|29242.1|29261.4|29241.4|29262.1|29242.1|29261.4|29241.4|2
1733218270000|2024-12-03 09:31:10|29261|29241|29258.1|29238.1|29261|29241|29256|29236|9
1733218280000|2024-12-03 09:31:20|29270.3|29230.3|29335.3|29275.3|29335.3|29283.1|29270.3|29225.3|15
1733218290000|2024-12-03 09:31:30|29335.6|29275.6|29308.5|29288.5|29335.6|29288.5|29308.5|29275.6|0
1733218300000|2024-12-03 09:31:40|29308.1|29288.1|29308.1|29288.1|29308.1|29288.1|29308.1|29288.1|0
1733218310000|2024-12-03 09:31:50|29306|29286|29298.1|29258.1|29320.6|29286|29282.8|29231|9
1733218320000|2024-12-03 09:32:00|29312.4|29252.4|29276|29256|29325.6|29265.6|29276|29252.4|17
1733218330000|2024-12-03 09:32:10|29281.4|29241.4|29282.8|29242.8|29283.1|29243.1|29281.4|29241.4|5
1733218340000|2024-12-03 09:32:20|29278.1|29258.1|29280.6|29260.6|29280.6|29260.6|29278.1|29258.1|8
1733218350000|2024-12-03 09:32:30|29282.8|29262.8|29301|29261|29301|29266.7|29282.8|29251.4|1
1733218360000|2024-12-03 09:32:40|29293.5|29273.5|29293.5|29273.5|29293.5|29273.5|29293.5|29273.5|0
1733218370000|2024-12-03 09:32:50|29295.6|29275.6|29310.6|29270.6|29310.6|29278.5|29295.6|29270.6|4
1733218390000|2024-12-03 09:33:10|29311|29271|29305.6|29265.6|29311|29271|29305.6|29265.6|0
1733218400000|2024-12-03 09:33:20|29293.5|29273.5|29268.5|29248.5|29293.5|29273.5|29268.5|29248.5|5
1733218410000|2024-12-03 09:33:30|29280.6|29240.6|29286|29246|29286|29246|29280.6|29240.6|1
1733218420000|2024-12-03 09:33:40|29288.5|29248.5|29305.6|29245.6|29305.6|29250.6|29288.5|29245.3|0
1733218440000|2024-12-03 09:34:00|29286|29266|29286|29266|29286|29266|29286|29266|2
1733218450000|2024-12-03 09:34:10|29282.8|29262.8|29288.1|29268.1|29288.1|29268.1|29281|29261|3
1733218460000|2024-12-03 09:34:20|29288.9|29268.9|29308.1|29268.1|29308.1|29268.9|29288.9|29266|17
1733218470000|2024-12-03 09:34:30|29300.3|29280.3|29302.8|29282.8|29302.8|29282.8|29300.3|29280.3|3
1733218480000|2024-12-03 09:34:40|29307.4|29287.4|29335.6|29295.6|29335.6|29295.6|29307.4|29287.4|2
1733218490000|2024-12-03 09:34:50|29334.9|29294.9|29323.1|29303.1|29334.9|29303.1|29315.6|29286|7
1733218500000|2024-12-03 09:35:00|29323.5|29303.5|29343.1|29323.1|29350.6|29323.1|29323.5|29303.5|3
1733218510000|2024-12-03 09:35:10|29347.4|29327.4|29347.5|29287.5|29348.1|29328.1|29340.6|29287.5|4
1733218520000|2024-12-03 09:35:20|29328.1|29288.1|29318.1|29278.1|29328.1|29293.1|29313.1|29277.8|1
1733218530000|2024-12-03 09:35:30|29317.8|29277.8|29320.3|29280.3|29320.6|29280.6|29317.8|29277.8|3
1733218540000|2024-12-03 09:35:40|29308.1|29288.1|29316|29276|29316|29288.1|29308.1|29271.4|10
1733218550000|2024-12-03 09:35:50|29311.4|29271.4|29301.4|29261.4|29316|29278.9|29296.4|29261.4|2
1733218560000|2024-12-03 09:36:00|29301|29261|29316|29256|29316|29268.9|29288.9|29255.6|10
1733218570000|2024-12-03 09:36:10|29311.4|29251.4|29285|29265|29311.4|29265|29285|29251.4|5
1733218580000|2024-12-03 09:36:20|29284.2|29264.2|29273.2|29253.2|29290|29264.2|29273.2|29250|1
1733218590000|2024-12-03 09:36:30|29272.1|29252.1|29268.5|29248.5|29272.1|29252.1|29268.5|29248.5|2
1733218600000|2024-12-03 09:36:40|29300.6|29240.6|29301|29241|29301|29241|29300.6|29240.6|5
1733218610000|2024-12-03 09:36:50|29300.6|29240.6|29285.6|29245.6|29300.6|29245.6|29285.6|29240.6|6
1733218620000|2024-12-03 09:37:00|29285.3|29245.3|29268.5|29248.5|29285.3|29250.6|29268.5|29245.3|4
1733218630000|2024-12-03 09:37:10|29280.6|29240.6|29280.6|29240.6|29281|29241|29280.6|29240.6|3
1733218640000|2024-12-03 09:37:20|29268.5|29248.5|29266|29246|29268.5|29248.5|29266|29246|6
1733218650000|2024-12-03 09:37:30|29263.9|29243.9|29266.4|29246.4|29266.4|29246.4|29263.9|29243.9|0
1733218680000|2024-12-03 09:38:00|||||||||3
1733218690000|2024-12-03 09:38:10|29273.1|29253.1|29303.5|29243.5|29303.5|29253.1|29273.1|29243.5|2
1733218700000|2024-12-03 09:38:20|29288.9|29248.9|29288.9|29248.9|29301.4|29248.9|29288.9|29241.4|0
1733218710000|2024-12-03 09:38:30|29283.9|29263.9|29278.9|29258.9|29283.9|29263.9|29278.9|29258.9|2
1733218720000|2024-12-03 09:38:40|29277.8|29257.8|29269.2|29249.2|29277.8|29257.8|29269.2|29249.2|2
1733218730000|2024-12-03 09:38:50|29271.4|29251.4|29271.4|29251.4|29271.4|29251.4|29271.4|29251.4|0
1733218740000|2024-12-03 09:39:00|29273.5|29253.5|29271.4|29251.4|29273.5|29253.5|29271.4|29251.4|0
1733218750000|2024-12-03 09:39:10|29270.6|29250.6|29271.4|29251.4|29271.4|29251.4|29270.6|29250.6|3
1733218760000|2024-12-03 09:39:20|29270.6|29250.6|29270.6|29250.6|29270.6|29250.6|29270.6|29250.6|0
1733218770000|2024-12-03 09:39:30|29271|29251|29271|29251|29271|29251|29271|29251|8
1733218780000|2024-12-03 09:39:40|29281|29241|29264.2|29244.2|29281|29248.9|29264.2|29241|56
1733218790000|2024-12-03 09:39:50|29263.5|29243.5|29245|29205|29263.5|29243.5|29245|29202.8|7
1733218800000|2024-12-03 09:40:00|29243.9|29203.9|29229.2|29209.2|29243.9|29209.2|29229.2|29201.4|10
1733218810000|2024-12-03 09:40:10|29231.4|29191.4|29231.4|29191.4|29231.4|29191.4|29231.4|29191.4|10
1733218820000|2024-12-03 09:40:20|||||||||5
1733218830000|2024-12-03 09:40:30|29245.6|29205.6|29263.5|29243.5|29268.5|29243.5|29245.6|29201.4|4
1733218840000|2024-12-03 09:40:40|29265.6|29245.6|29272.5|29232.5|29272.5|29251.4|29265.6|29232.5|1
1733218850000|2024-12-03 09:40:50|29271.7|29231.7|29271.7|29231.7|29271.7|29231.7|29271.7|29231.7|0
1733218860000|2024-12-03 09:41:00|29263.9|29243.9|29301.4|29241.4|29301.4|29248.9|29263.9|29241.4|5
1733218870000|2024-12-03 09:41:10|||||||||2
1733218880000|2024-12-03 09:41:20|29301|29241|29301|29261|29301|29261|29299.5|29241|2
1733218890000|2024-12-03 09:41:30|29293.1|29273.1|29298.5|29258.5|29311|29273.9|29293.1|29251|2
1733218900000|2024-12-03 09:41:40|29298.1|29258.1|29305.6|29245.6|29305.6|29258.1|29298.1|29243.1|0
1733218920000|2024-12-03 09:42:00|29300.6|29260.6|29300.6|29260.6|29300.6|29260.6|29300.6|29260.6|3
1733218930000|2024-12-03 09:42:10|29292.1|29252.1|29291.7|29251.7|29292.1|29252.1|29291.7|29251.7|5
1733218940000|2024-12-03 09:42:20|29279.6|29259.6|29286.7|29246.7|29291.7|29259.6|29278.9|29246.7|4
1733218950000|2024-12-03 09:42:30|29274.2|29254.2|29219.6|29199.6|29281.7|29254.2|29219.6|29191.7|35
1733218960000|2024-12-03 09:42:40|29218.9|29198.9|29223.6|29163.6|29223.6|29198.9|29215.7|29163.6|7
1733218970000|2024-12-03 09:42:50|29222.1|29162.1|29227.1|29167.1|29227.1|29174.2|29214.2|29161.7|10
1733218980000|2024-12-03 09:43:00|29231.4|29171.4|29251.7|29211.7|29254.6|29212.1|29222.1|29171.4|1
1733218990000|2024-12-03 09:43:10|29239.6|29219.6|29252.5|29212.5|29252.5|29219.6|29239.6|29212.1|2
1733219000000|2024-12-03 09:43:20|29259.2|29219.2|29269.2|29229.2|29277.5|29231.4|29259.2|29217.1|2
1733219010000|2024-12-03 09:43:30|29269.6|29229.6|29272.1|29232.1|29272.1|29232.1|29269.6|29229.6|0
1733219020000|2024-12-03 09:43:40|29274.2|29234.2|29274.2|29234.2|29274.2|29234.2|29274.2|29234.2|3
1733219030000|2024-12-03 09:43:50|29276.7|29236.7|29281|29241|29281|29241|29276.7|29236.7|1
1733219040000|2024-12-03 09:44:00|29281.4|29241.4|29277.1|29257.1|29281.4|29257.1|29269.2|29241.4|5
1733219050000|2024-12-03 09:44:10|29279.2|29259.2|29284.6|29244.6|29297.5|29259.2|29274.6|29236.7|1
1733219070000|2024-12-03 09:44:30|29284.2|29244.2|29284.2|29244.2|29284.2|29244.2|29284.2|29244.2|0
1733219080000|2024-12-03 09:44:40|29282.1|29242.1|29282.1|29242.1|29282.1|29242.1|29282.1|29242.1|0
1733219110000|2024-12-03 09:45:10|29281.7|29241.7|29272.1|29232.1|29281.7|29247.1|29266.4|29232.1|3
1733219120000|2024-12-03 09:45:20|29264.2|29244.2|29264.2|29244.2|29264.2|29244.2|29264.2|29244.2|1
1733219130000|2024-12-03 09:45:30|29264.6|29244.6|29279.6|29259.6|29279.6|29259.6|29264.6|29244.6|14
1733219140000|2024-12-03 09:45:40|29284.2|29264.2|29282.1|29242.1|29297.1|29264.2|29282.1|29236.7|1
1733219150000|2024-12-03 09:45:50|29269.6|29249.6|29281.7|29241.7|29281.7|29249.6|29269.6|29241.7|1
1733219160000|2024-12-03 09:46:00|29282.1|29242.1|29269.6|29249.6|29282.1|29249.6|29269.6|29242.1|2
1733219190000|2024-12-03 09:46:30|29271.7|29251.7|29282.1|29262.1|29282.1|29262.1|29271.7|29251.7|3
1733219200000|2024-12-03 09:46:40|29280|29260|29282.1|29242.1|29282.1|29260|29279.6|29242.1|56
1733219210000|2024-12-03 09:46:50|29269.6|29249.6|29262.2|29222.2|29269.6|29249.6|29262.2|29222.2|1
1733219220000|2024-12-03 09:47:00|29260.3|29220.3|29258.2|29218.2|29260.3|29220.3|29258.2|29218.2|3
1733219230000|2024-12-03 09:47:10|29253.9|29213.9|29253.9|29213.9|29253.9|29213.9|29253.9|29213.9|1
1733219250000|2024-12-03 09:47:30|29252.8|29212.8|29240.3|29220.3|29252.8|29220.3|29240.3|29212.5|7
1733219260000|2024-12-03 09:47:40|29248.2|29208.2|29242.8|29222.8|29248.2|29225.3|29242.8|29208.2|1
1733219280000|2024-12-03 09:48:00|29245.3|29225.3|29245.3|29225.3|29245.3|29225.3|29245.3|29225.3|4
1733219290000|2024-12-03 09:48:10|29260.3|29220.3|29260.3|29220.3|29272.5|29220.3|29260.3|29212.5|0
1733219300000|2024-12-03 09:48:20|29254.6|29234.6|29252.5|29232.5|29257.5|29237.5|29252.5|29232.5|7
1733219320000|2024-12-03 09:48:40|29245.3|29225.3|29240.3|29220.3|29253.2|29225.3|29240.3|29212.8|6
1733219330000|2024-12-03 09:48:50|29245.3|29225.3|29257.8|29237.8|29257.8|29237.8|29245.3|29225.3|0
1733219340000|2024-12-03 09:49:00|29264.2|29244.2|29269.6|29249.6|29269.6|29249.6|29264.2|29244.2|0
1733219350000|2024-12-03 09:49:10|29282.1|29242.1|29280|29260|29282.1|29260|29270|29242.1|4
1733219360000|2024-12-03 09:49:20|||||||||1
1733219390000|2024-12-03 09:49:50|||||||||3
1733219400000|2024-12-03 09:50:00|29267.8|29247.8|29267.8|29247.8|29267.8|29247.8|29265.7|29245.7|7
1733219410000|2024-12-03 09:50:10|29272.8|29252.8|29272.8|29252.8|29272.8|29252.8|29272.8|29252.8|4
1733219430000|2024-12-03 09:50:30|29266.4|29246.4|29264.6|29244.6|29266.4|29246.4|29264.6|29244.6|31
1733219460000|2024-12-03 09:51:00|29262.5|29242.5|29267.1|29247.1|29267.1|29247.1|29262.5|29242.5|2
1733219470000|2024-12-03 09:51:10|29267.5|29247.5|29269.6|29249.6|29269.6|29249.6|29267.5|29247.5|2
1733219480000|2024-12-03 09:51:20|29274.6|29254.6|29286.7|29246.7|29286.7|29254.6|29274.6|29246.7|2
1733219490000|2024-12-03 09:51:30|29279.2|29259.2|29286.7|29246.7|29286.7|29259.2|29274.6|29246.7|3
1733219500000|2024-12-03 09:51:40|29281|29261|29292.1|29252.1|29292.1|29264.2|29281|29252.1|5
1733219510000|2024-12-03 09:51:50|29277.1|29257.1|29281.7|29241.7|29282.8|29257.1|29277.1|29239.6|4
1733219520000|2024-12-03 09:52:00|29282.1|29242.1|29286|29266|29286.3|29266|29282.1|29242.1|12
1733219530000|2024-12-03 09:52:10|29289.2|29269.2|29289.2|29269.2|29289.2|29269.2|29289.2|29269.2|1
1733219540000|2024-12-03 09:52:20|29291.7|29271.7|29316.7|29276.7|29317.7|29283.5|29291.7|29271.7|10
1733219550000|2024-12-03 09:52:30|29317.1|29277.1|29317.1|29277.1|29317.1|29277.1|29317.1|29277.1|1
1733219560000|2024-12-03 09:52:40|29304.6|29284.6|29327.5|29307.5|29327.5|29307.5|29304.6|29284.6|4
1733219570000|2024-12-03 09:52:50|29327.1|29307.1|29324.6|29304.6|29327.1|29307.1|29322.1|29302.1|1
1733219580000|2024-12-03 09:53:00|29324.2|29304.2|29328.8|29308.8|29328.8|29308.8|29324.2|29304.2|9
1733219590000|2024-12-03 09:53:10|29329.2|29309.2|29332.1|29312.1|29341|29316.7|29328.8|29301|0
1733219610000|2024-12-03 09:53:30|29331.7|29311.7|29329.6|29309.6|29331.7|29311.7|29329.6|29309.6|0
1733219620000|2024-12-03 09:53:40|||||||||3
1733219630000|2024-12-03 09:53:50|29331.7|29311.7|29334.2|29314.2|29334.6|29314.6|29331.7|29311.7|0
1733219650000|2024-12-03 09:54:10|29334.6|29314.6|29334.6|29314.6|29334.6|29314.6|29334.6|29314.6|1
1733219660000|2024-12-03 09:54:20|29332.1|29312.1|29334.2|29314.2|29334.2|29314.2|29332.1|29312.1|1
1733219670000|2024-12-03 09:54:30|29332.1|29312.1|29334.2|29314.2|29334.6|29314.6|29332.1|29312.1|3
1733219680000|2024-12-03 09:54:40|29334.6|29314.6|29334.6|29314.6|29334.6|29314.6|29334.6|29314.6|1
1733219700000|2024-12-03 09:55:00|29336.7|29316.7|29337.1|29317.1|29337.1|29317.1|29336.7|29316.7|0
1733219720000|2024-12-03 09:55:20|29334.2|29314.2|29332.1|29312.1|29334.2|29314.2|29329.6|29309.6|2
1733219730000|2024-12-03 09:55:30|29329.6|29309.6|29332.1|29312.1|29332.1|29312.1|29329.6|29309.6|0
1733219770000|2024-12-03 09:56:10|29332.4|29312.4|29363.9|29303.9|29363.9|29314.9|29332.4|29303.9|22
1733219780000|2024-12-03 09:56:20|29354.6|29334.6|29370.3|29330.3|29382.4|29334.6|29354.6|29322.4|5
1733219790000|2024-12-03 09:56:30|29382.8|29322.8|29382.8|29322.8|29382.8|29330.7|29370.7|29322.8|0
1733219800000|2024-12-03 09:56:40|29370.7|29330.7|29370.3|29330.3|29382.8|29330.7|29370.3|29322.8|0
1733219810000|2024-12-03 09:56:50|29368.8|29348.8|29369.6|29349.6|29369.6|29349.6|29367.1|29347.1|0
1733219820000|2024-12-03 09:57:00|29373.8|29353.8|29379.6|29359.6|29382.1|29362.1|29373.8|29353.8|14
1733219830000|2024-12-03 09:57:10|29383.8|29363.8|29364.6|29344.6|29384.6|29364.6|29364.6|29344.6|8
1733219840000|2024-12-03 09:57:20|29364.2|29344.2|29359.6|29339.6|29364.2|29344.2|29359.6|29339.6|1
1733219870000|2024-12-03 09:57:50|29361.7|29341.7|29362.1|29342.1|29362.1|29342.1|29361.7|29341.7|0
1733219880000|2024-12-03 09:58:00|29364.6|29344.6|29364.6|29344.6|29364.6|29344.6|29364.6|29344.6|0
1733219890000|2024-12-03 09:58:10|29367.1|29347.1|29367.1|29347.1|29367.1|29347.1|29367.1|29347.1|5
1733219900000|2024-12-03 09:58:20|29369.6|29349.6|29369.6|29349.6|29369.6|29349.6|29369.6|29349.6|0
1733219910000|2024-12-03 09:58:30|29374.6|29354.6|29389.6|29369.6|29389.6|29369.6|29374.6|29354.6|6
1733219920000|2024-12-03 09:58:40|29391.7|29371.7|29389.6|29369.6|29402.8|29373.8|29389.6|29362.8|11
1733219930000|2024-12-03 09:58:50|29387.1|29367.1|29392.1|29372.1|29392.1|29372.1|29387.1|29367.1|2
1733219940000|2024-12-03 09:59:00|29394.2|29374.2|29392.1|29372.1|29394.6|29374.6|29392.1|29372.1|1
1733219960000|2024-12-03 09:59:20|||||||||1
1733219980000|2024-12-03 09:59:40|29394.2|29374.2|29394.2|29374.2|29396.3|29376.3|29394.2|29374.2|4
1733219990000|2024-12-03 09:59:50|29392.1|29372.1|29392.1|29372.1|29392.1|29372.1|29392.1|29372.1|1
1733220000000|2024-12-03 10:00:00|29394.2|29374.2|29392.1|29372.1|29394.2|29374.2|29392.1|29372.1|0
1733220010000|2024-12-03 10:00:10|||||||||2
1733220020000|2024-12-03 10:00:20|29384.9|29364.9|29384.9|29364.9|29384.9|29364.9|29384.9|29364.9|7
1733220030000|2024-12-03 10:00:30|29382.8|29362.8|29381.7|29361.7|29382.8|29362.8|29381.7|29361.7|0
1733220040000|2024-12-03 10:00:40|29371.7|29351.7|29359.2|29339.2|29371.7|29351.7|29359.2|29339.2|4
1733220060000|2024-12-03 10:01:00|29352.8|29332.8|29357.4|29317.4|29357.4|29332.8|29352.8|29317.4|1
1733220080000|2024-12-03 10:01:20|29342.4|29322.4|29342.4|29322.4|29342.4|29322.4|29342.4|29322.4|2
1733220090000|2024-12-03 10:01:30|29338.2|29318.2|29339.9|29319.9|29339.9|29319.9|29332.8|29312.8|4
1733220130000|2024-12-03 10:02:10|29342.1|29322.1|29344.6|29324.6|29344.6|29324.6|29342.1|29322.1|4
1733220140000|2024-12-03 10:02:20|29348.8|29328.8|29351.7|29331.7|29351.7|29331.7|29348.8|29328.8|0
1733220150000|2024-12-03 10:02:30|29353.8|29333.8|29356.3|29336.3|29356.3|29336.3|29353.8|29333.8|3
1733220160000|2024-12-03 10:02:40|29361.7|29341.7|29381.7|29341.7|29381.7|29349.2|29361.7|29341.7|1
1733220170000|2024-12-03 10:02:50|29384.2|29344.2|29381.7|29361.7|29384.2|29361.7|29379.2|29344.2|0
1733220180000|2024-12-03 10:03:00|29389.2|29369.2|29391.7|29371.7|29391.7|29371.7|29389.2|29369.2|1
1733220190000|2024-12-03 10:03:10|29391.3|29371.3|29389.2|29369.2|29391.3|29371.3|29389.2|29369.2|1
1733220200000|2024-12-03 10:03:20|29386.7|29366.7|29374.2|29354.2|29386.7|29366.7|29374.2|29354.2|2
1733220210000|2024-12-03 10:03:30|29371.7|29351.7|29369.2|29349.2|29371.7|29351.7|29368.8|29348.8|2
1733220220000|2024-12-03 10:03:40|29381.3|29341.3|29364.9|29344.9|29381.7|29349.9|29364.9|29341.3|2
1733220230000|2024-12-03 10:03:50|29362.1|29342.1|29347.1|29327.1|29362.1|29342.1|29347.1|29327.1|3
1733220240000|2024-12-03 10:04:00|29332.4|29312.4|29329.6|29309.6|29332.4|29312.4|29329.6|29309.6|0
1733220250000|2024-12-03 10:04:10|29329.9|29309.9|29324.6|29304.6|29329.9|29309.9|29324.6|29304.6|4
1733220260000|2024-12-03 10:04:20|29327.4|29307.4|29329.6|29309.6|29329.6|29309.6|29327.4|29307.4|1
1733220270000|2024-12-03 10:04:30|||||||||1
1733220280000|2024-12-03 10:04:40|29330.3|29310.3|29334.6|29314.6|29334.6|29314.6|29330.3|29310.3|1
1733220320000|2024-12-03 10:05:20|29337.1|29317.1|29339.2|29319.2|29339.6|29319.6|29337.1|29317.1|6
1733220330000|2024-12-03 10:05:30|29339.6|29319.6|29339.6|29319.6|29339.6|29319.6|29339.6|29319.6|1
1733220350000|2024-12-03 10:05:50|29335.3|29315.3|29347.1|29307.1|29347.1|29319.2|29334.6|29306.7|0
1733220360000|2024-12-03 10:06:00|29346.7|29306.7|29334.6|29314.6|29346.7|29314.6|29334.6|29306.7|1
1733220370000|2024-12-03 10:06:10|29342.4|29302.4|29342.4|29302.4|29342.4|29314.6|29334.6|29302.4|0
1733220390000|2024-12-03 10:06:30|29341.7|29301.7|29341.7|29301.7|29341.7|29301.7|29341.7|29301.7|0
1733220400000|2024-12-03 10:06:40|29329.2|29309.2|29336.7|29296.7|29336.7|29309.2|29329.2|29296.7|1
1733220410000|2024-12-03 10:06:50|29332.4|29292.4|29322.1|29302.1|29332.4|29302.1|29322.1|29292.1|3
1733220420000|2024-12-03 10:07:00|29317.4|29297.4|29317.4|29297.4|29317.4|29297.4|29315.3|29295.3|2
1733220430000|2024-12-03 10:07:10|29317.1|29297.1|29317.1|29297.1|29317.1|29297.1|29317.1|29297.1|0
1733220450000|2024-12-03 10:07:30|29314.2|29294.2|29307.4|29287.4|29314.2|29294.2|29307.4|29287.4|1
1733220460000|2024-12-03 10:07:40|29309.6|29289.6|29309.9|29289.9|29309.9|29289.9|29307.4|29287.4|13
1733220470000|2024-12-03 10:07:50|29307.4|29287.4|29311.7|29291.7|29312.1|29292.1|29307.4|29287.4|3
1733220480000|2024-12-03 10:08:00|29316.7|29296.7|29316.7|29296.7|29316.7|29296.7|29316.7|29296.7|2
1733220490000|2024-12-03 10:08:10|29336|29316|29361.3|29341.3|29361.3|29341.3|29336|29316|1
1733220500000|2024-12-03 10:08:20|29376|29336|29362.1|29342.1|29376|29342.1|29361.7|29336|0
1733220510000|2024-12-03 10:08:30|29359.2|29339.2|29357.1|29337.1|29359.2|29339.2|29357.1|29337.1|2
1733220520000|2024-12-03 10:08:40|29357.4|29337.4|29352.1|29332.1|29357.4|29337.4|29352.1|29332.1|3
1733220530000|2024-12-03 10:08:50|29351.3|29331.3|29347.1|29327.1|29351.3|29331.3|29347.1|29327.1|2
1733220540000|2024-12-03 10:09:00|29344.6|29324.6|29336.7|29316.7|29344.6|29324.6|29334.2|29314.2|5
1733220560000|2024-12-03 10:09:20|29338.8|29318.8|29351|29311|29351|29318.8|29338.8|29311|0
1733220570000|2024-12-03 10:09:30|29351.7|29311.7|29353.8|29313.8|29353.8|29313.8|29351.7|29311.7|0
1733220580000|2024-12-03 10:09:40|29356|29316|29356.3|29316.3|29356.3|29316.3|29356|29316|0
1733220590000|2024-12-03 10:09:50|29344.2|29324.2|29344.2|29324.2|29344.2|29324.2|29344.2|29324.2|3
1733220600000|2024-12-03 10:10:00|29356.3|29316.3|29343.8|29323.8|29356.3|29323.8|29343.8|29316.3|0
1733220610000|2024-12-03 10:10:10|||||||||2
1733220620000|2024-12-03 10:10:20|||||||||3
1733220640000|2024-12-03 10:10:40|29341.7|29321.7|29341.7|29321.7|29341.7|29321.7|29341.7|29321.7|2
1733220680000|2024-12-03 10:11:20|29348.8|29328.8|29348.8|29328.8|29348.8|29328.8|29348.8|29328.8|1
1733220690000|2024-12-03 10:11:30|29351.3|29331.3|29351.3|29331.3|29351.3|29331.3|29351.3|29331.3|0
1733220700000|2024-12-03 10:11:40|29353.5|29333.5|29355.6|29335.6|29355.6|29335.6|29353.5|29333.5|0
1733220750000|2024-12-03 10:12:30|29351.3|29331.3|29351.3|29331.3|29351.3|29331.3|29351.3|29331.3|1
1733220770000|2024-12-03 10:12:50|29351.7|29331.7|29351.7|29331.7|29351.7|29331.7|29351.7|29331.7|1
1733220780000|2024-12-03 10:13:00|29351.3|29331.3|29375.2|29335.2|29375.2|29343.1|29351.3|29331.3|3
1733220790000|2024-12-03 10:13:10|29369.2|29349.2|29368.8|29348.8|29369.2|29349.2|29368.8|29348.8|4
1733220810000|2024-12-03 10:13:30|29368.1|29348.1|29361.7|29341.7|29368.1|29348.1|29361.3|29341.3|0
1733220830000|2024-12-03 10:13:50|29364.2|29344.2|29369.2|29349.2|29369.2|29349.2|29364.2|29344.2|1
1733220840000|2024-12-03 10:14:00|29368.8|29348.8|29366.7|29346.7|29368.8|29348.8|29366.7|29346.7|1
1733220850000|2024-12-03 10:14:10|29364.2|29344.2|29364.2|29344.2|29364.2|29344.2|29364.2|29344.2|1
1733220860000|2024-12-03 10:14:20|29366.7|29346.7|29366.7|29346.7|29366.7|29346.7|29366.7|29346.7|1
1733220890000|2024-12-03 10:14:50|29373.1|29353.1|29374.2|29354.2|29374.2|29354.2|29373.1|29353.1|2
1733220910000|2024-12-03 10:15:10|29376.7|29356.7|29381.3|29361.3|29381.3|29361.3|29376.7|29356.7|1
1733220920000|2024-12-03 10:15:20|29383.8|29363.8|29381.3|29361.3|29383.8|29363.8|29381.3|29361.3|4
1733220930000|2024-12-03 10:15:30|29380.9|29360.9|29380.9|29360.9|29380.9|29360.9|29380.9|29360.9|1
1733220940000|2024-12-03 10:15:40|29381.3|29361.3|29383.4|29363.4|29383.4|29363.4|29381.3|29361.3|1
1733220950000|2024-12-03 10:15:50|29385.9|29365.9|29388.8|29368.8|29402.1|29376.3|29385.9|29362.1|16
1733220960000|2024-12-03 10:16:00|29393.1|29373.1|29394.6|29374.6|29398.8|29378.8|29393.1|29373.1|4
1733220970000|2024-12-03 10:16:10|29390.3|29370.3|29383.8|29363.8|29390.3|29370.3|29383.8|29363.8|3
1733220980000|2024-12-03 10:16:20|29391.3|29351.3|29376.7|29356.7|29391.3|29356.7|29376.7|29350.9|0
1733220990000|2024-12-03 10:16:30|29376.3|29356.3|29383.8|29363.8|29383.8|29363.8|29368.8|29342.1|9
1733221000000|2024-12-03 10:16:40|29386.3|29366.3|29420.6|29380.6|29420.6|29386.3|29386.3|29366.3|5
1733221010000|2024-12-03 10:16:50|29421.3|29381.3|29423.8|29403.8|29436.3|29404.6|29413.8|29381.3|10
1733221020000|2024-12-03 10:17:00|29438.1|29398.1|29446.3|29406.3|29446.3|29406.3|29438.1|29398.1|4
1733221030000|2024-12-03 10:17:10|29438.8|29418.8|29443.8|29423.8|29443.8|29423.8|29438.8|29418.8|2
1733221040000|2024-12-03 10:17:20|29443.4|29423.4|29441.3|29421.3|29443.4|29423.4|29441.3|29421.3|6
1733221050000|2024-12-03 10:17:30|29440.9|29420.9|29433.8|29413.8|29440.9|29420.9|29433.8|29413.8|0
1733221060000|2024-12-03 10:17:40|29425.3|29405.3|29433.8|29413.8|29445.9|29413.8|29423.8|29403.8|2
1733221070000|2024-12-03 10:17:50|29436.3|29416.3|29436.3|29416.3|29436.3|29416.3|29436.3|29416.3|4
1733221080000|2024-12-03 10:18:00|29433.8|29413.8|29446.3|29426.3|29446.3|29426.3|29433.8|29413.8|9
1733221090000|2024-12-03 10:18:10|29445.9|29425.9|29423.8|29403.8|29445.9|29425.9|29423.8|29403.8|15
1733221100000|2024-12-03 10:18:20|29431.7|29391.7|29414.2|29394.2|29431.7|29395.9|29413.8|29391.3|1
1733221110000|2024-12-03 10:18:30|29413.8|29393.8|29401.7|29381.7|29416.7|29393.8|29401.7|29376.7|2
1733221120000|2024-12-03 10:18:40|29401.3|29381.3|29403.8|29383.8|29403.8|29383.8|29399.2|29379.2|0
1733221130000|2024-12-03 10:18:50|29408.8|29388.8|29426.3|29406.3|29426.3|29406.3|29408.8|29388.8|1
1733221140000|2024-12-03 10:19:00|29419.9|29399.9|29398.8|29378.8|29419.9|29399.9|29398.8|29378.8|8
1733221150000|2024-12-03 10:19:10|29400.9|29380.9|29416.3|29396.3|29416.3|29396.3|29400.9|29376.3|4
1733221160000|2024-12-03 10:19:20|29418.8|29398.8|29420.9|29400.9|29420.9|29400.9|29418.8|29398.8|2
1733221170000|2024-12-03 10:19:30|29421.3|29401.3|29431.3|29411.3|29431.3|29411.3|29416.3|29396.3|5
1733221180000|2024-12-03 10:19:40|29427|29407|29446.3|29426.3|29446.3|29426.3|29423.8|29403.8|14
1733221190000|2024-12-03 10:19:50|29448.8|29428.8|29451.3|29431.3|29451.3|29431.3|29448.8|29428.8|1
1733221200000|2024-12-03 10:20:00|29453.4|29433.4|29431.3|29411.3|29453.4|29433.4|29431.3|29411.3|4
1733221210000|2024-12-03 10:20:10|29428.8|29408.8|29437.7|29397.7|29437.7|29408.8|29421.3|29397.7|3
1733221220000|2024-12-03 10:20:20|29443.1|29423.1|29448.8|29428.8|29455.9|29435.9|29443.1|29423.1|8
1733221230000|2024-12-03 10:20:30|29442.4|29422.4|29445.6|29425.6|29445.9|29425.9|29440.6|29420.6|4
1733221240000|2024-12-03 10:20:40|29443.4|29423.4|29443.8|29423.8|29443.8|29423.8|29439.2|29419.2|3
1733221250000|2024-12-03 10:20:50|29446.3|29426.3|29458.1|29438.1|29458.4|29438.4|29446.3|29426.3|7
1733221260000|2024-12-03 10:21:00|29456.3|29436.3|29462|29442|29462|29442|29456.3|29436.3|27
1733221270000|2024-12-03 10:21:10|29464.5|29444.5|29468.8|29448.8|29468.8|29448.8|29464.5|29444.5|4
1733221280000|2024-12-03 10:21:20|29466.3|29446.3|29461.3|29441.3|29466.3|29446.3|29461.3|29441.3|0
1733221290000|2024-12-03 10:21:30|29462|29442|29462.4|29442.4|29468.8|29448.8|29462|29442|10
1733221300000|2024-12-03 10:21:40|29461.7|29441.7|29458.8|29438.8|29461.7|29441.7|29454.5|29434.5|25
1733221310000|2024-12-03 10:21:50|29453.8|29433.8|29470.6|29450.6|29470.6|29450.6|29453.8|29433.8|16
1733221320000|2024-12-03 10:22:00|29471.3|29451.3|29473.8|29453.8|29476.3|29456.3|29471.3|29451.3|5
1733221330000|2024-12-03 10:22:10|29474.2|29454.2|29488.8|29468.8|29488.8|29468.8|29474.2|29454.2|68
1733221340000|2024-12-03 10:22:20|29498.8|29478.8|29528.8|29508.8|29528.8|29508.8|29498.8|29478.8|2
1733221350000|2024-12-03 10:22:30|29526.7|29506.7|29520.9|29500.9|29531.3|29506.7|29499.9|29479.9|9
1733221360000|2024-12-03 10:22:40|29523.1|29503.1|29523.8|29503.8|29526.3|29506.3|29523.1|29503.1|7
1733221370000|2024-12-03 10:22:50|29516.3|29496.3|29513.8|29493.8|29521.3|29501.3|29513.8|29493.8|21
1733221380000|2024-12-03 10:23:00|29513.4|29493.4|29508.8|29488.8|29514.2|29493.4|29508.8|29473.8|3
1733221390000|2024-12-03 10:23:10|29511.3|29491.3|29513.8|29493.8|29521.7|29500.9|29511.3|29481.3|7
1733221400000|2024-12-03 10:23:20|29511.3|29491.3|29502|29482|29511.3|29491.3|29502|29482|10
1733221410000|2024-12-03 10:23:30|29501.7|29481.7|29510.9|29490.9|29510.9|29490.9|29501.7|29481.7|12
1733221420000|2024-12-03 10:23:40|29513.1|29493.1|29518.8|29498.8|29521.3|29501.3|29513.1|29493.1|1
1733221430000|2024-12-03 10:23:50|29526.3|29486.3|29514.2|29494.2|29526.3|29494.2|29514.2|29486.3|0
1733221440000|2024-12-03 10:24:00|29513.8|29493.8|29508.8|29488.8|29513.8|29493.8|29508.8|29488.8|3
1733221450000|2024-12-03 10:24:10|29516.3|29496.3|29526.3|29506.3|29530.9|29510.9|29508.8|29488.8|45
1733221460000|2024-12-03 10:24:20|29521.3|29501.3|29521.3|29501.3|29523.8|29503.8|29521.3|29501.3|2
1733221470000|2024-12-03 10:24:30|29528.8|29508.8|29526.3|29506.3|29531.3|29511.3|29524.2|29504.2|2
1733221480000|2024-12-03 10:24:40|29524.2|29504.2|29528.8|29508.8|29528.8|29508.8|29523.8|29503.8|3
1733221490000|2024-12-03 10:24:50|29526.7|29506.7|29506.3|29486.3|29528.4|29508.4|29503.8|29483.8|17
1733221500000|2024-12-03 10:25:00|29508.8|29488.8|29506.3|29486.3|29511.3|29491.3|29506.3|29486.3|1
1733221510000|2024-12-03 10:25:10|29508.4|29488.4|29508.8|29488.8|29508.8|29488.8|29508.4|29488.4|4
1733221520000|2024-12-03 10:25:20|29506.3|29486.3|29506.3|29486.3|29506.3|29486.3|29506.3|29486.3|0
1733221530000|2024-12-03 10:25:30|29520.6|29480.6|29518.8|29498.8|29520.6|29498.8|29516.3|29480.6|9
1733221540000|2024-12-03 10:25:40|29516.7|29496.7|29516.3|29496.3|29516.7|29496.7|29516.3|29496.3|3
1733221550000|2024-12-03 10:25:50|29514.2|29494.2|29506.3|29486.3|29514.2|29494.2|29506.3|29486.3|4
1733221560000|2024-12-03 10:26:00|29503.8|29483.8|29508.8|29488.8|29508.8|29488.8|29503.8|29483.8|1
1733221570000|2024-12-03 10:26:10|29511.3|29491.3|29508.8|29488.8|29511.3|29491.3|29508.8|29488.8|2
1733221580000|2024-12-03 10:26:20|29510.9|29490.9|29511.3|29491.3|29511.3|29491.3|29508.8|29488.8|0
1733221590000|2024-12-03 10:26:30|29513.4|29493.4|29513.8|29493.8|29513.8|29493.8|29513.4|29493.4|1
1733221600000|2024-12-03 10:26:40|29518.8|29498.8|29525.6|29505.6|29525.6|29505.6|29518.8|29498.8|50
1733221610000|2024-12-03 10:26:50|29532.7|29512.7|29523.1|29503.1|29532.7|29512.7|29523.1|29503.1|3
1733221620000|2024-12-03 10:27:00|29518.1|29498.1|29513.8|29493.8|29520.6|29500.6|29513.8|29493.8|23
1733221630000|2024-12-03 10:27:10|29511.7|29491.7|29510.6|29490.6|29511.7|29491.7|29510.6|29490.6|6
1733221640000|2024-12-03 10:27:20|29517.3|29497.3|29530.6|29510.6|29530.6|29510.6|29517.3|29497.3|8
1733221650000|2024-12-03 10:27:30|29528.4|29508.4|29518.8|29498.8|29528.4|29508.4|29518.8|29498.8|2
1733221660000|2024-12-03 10:27:40|29518.4|29498.4|29515.6|29495.6|29518.4|29498.4|29515.6|29495.6|0
1733221670000|2024-12-03 10:27:50|29514.8|29494.8|29505.6|29485.6|29514.8|29494.8|29505.6|29485.6|7
1733221680000|2024-12-03 10:28:00|29503.4|29483.4|29505.6|29485.6|29505.6|29485.6|29503.1|29483.1|2
1733221700000|2024-12-03 10:28:20|29503.1|29483.1|29505.6|29485.6|29505.6|29485.6|29503.1|29483.1|0
1733221710000|2024-12-03 10:28:30|29503.4|29483.4|29505.6|29485.6|29505.6|29485.6|29503.1|29483.1|1
1733221740000|2024-12-03 10:29:00|29509.8|29489.8|29513.1|29493.1|29513.1|29493.1|29509.8|29489.8|2
1733221750000|2024-12-03 10:29:10|29518.1|29498.1|29528.1|29508.1|29528.1|29508.1|29518.1|29498.1|1
1733221760000|2024-12-03 10:29:20|29527.7|29507.7|29525.6|29505.6|29527.7|29507.7|29525.6|29505.6|2
1733221770000|2024-12-03 10:29:30|29523.1|29503.1|29517.7|29497.7|29523.1|29503.1|29517.7|29497.7|3
1733221780000|2024-12-03 10:29:40|29515.2|29495.2|29513.1|29493.1|29515.2|29495.2|29512.7|29492.7|4
1733221800000|2024-12-03 10:30:00|29510.9|29490.9|29510.9|29490.9|29513.1|29493.1|29510.9|29490.9|0
1733221810000|2024-12-03 10:30:10|29513.1|29493.1|29513.4|29493.4|29513.4|29493.4|29513.1|29493.1|0
1733221820000|2024-12-03 10:30:20|29515.6|29495.6|29515.6|29495.6|29515.6|29495.6|29515.6|29495.6|1
1733221830000|2024-12-03 10:30:30|29523.1|29503.1|29523.1|29503.1|29523.1|29503.1|29523.1|29503.1|1
1733221840000|2024-12-03 10:30:40|29540.6|29520.6|29527.7|29507.7|29548.1|29528.1|29527.7|29507.7|5
1733221850000|2024-12-03 10:30:50|29535.6|29495.6|29513.1|29493.1|29535.6|29498.1|29510.6|29490.6|3
1733221860000|2024-12-03 10:31:00|29515.2|29495.2|29515.6|29495.6|29515.6|29495.6|29515.2|29495.2|0
1733221870000|2024-12-03 10:31:10|29510.6|29490.6|29515.6|29495.6|29518.1|29498.1|29510.6|29490.6|3
1733221880000|2024-12-03 10:31:20|29520.2|29500.2|29522.7|29502.7|29522.7|29502.7|29520.2|29500.2|3
1733221890000|2024-12-03 10:31:30|29528.1|29508.1|29532.7|29512.7|29532.7|29512.7|29528.1|29508.1|2
1733221900000|2024-12-03 10:31:40|29533.1|29513.1|29533.1|29513.1|29540.6|29520.6|29533.1|29513.1|6
1733221910000|2024-12-03 10:31:50|29532.7|29512.7|29503.1|29483.1|29532.7|29512.7|29503.1|29483.1|10
1733221920000|2024-12-03 10:32:00|||||||||1
1733221930000|2024-12-03 10:32:10|29498.1|29478.1|29498.1|29478.1|29498.1|29478.1|29498.1|29478.1|14
1733221950000|2024-12-03 10:32:30|29495.9|29475.9|29495.9|29475.9|29495.9|29475.9|29493.8|29473.8|0
1733221960000|2024-12-03 10:32:40|29496.3|29476.3|29498.4|29478.4|29498.4|29478.4|29496.3|29476.3|3
1733221980000|2024-12-03 10:33:00|||||||||1
1733222010000|2024-12-03 10:33:30|29500.6|29480.6|29522.7|29502.7|29522.7|29502.7|29500.6|29480.6|1
1733222020000|2024-12-03 10:33:40|29527.7|29507.7|29527.7|29507.7|29527.7|29507.7|29527.7|29507.7|0
1733222030000|2024-12-03 10:33:50|||||||||1
1733222040000|2024-12-03 10:34:00|29532.7|29512.7|29542.3|29522.3|29542.3|29522.3|29532.7|29512.7|74
1733222050000|2024-12-03 10:34:10|29539.8|29519.8|29554.8|29534.8|29554.8|29534.8|29539.8|29519.8|7
1733222060000|2024-12-03 10:34:20|29559.8|29539.8|29572.3|29552.3|29574.4|29554.4|29559.8|29539.8|12
1733222070000|2024-12-03 10:34:30|29584.8|29564.8|29597.3|29577.3|29601.9|29581.9|29584.8|29564.8|51
1733222080000|2024-12-03 10:34:40|29594.8|29574.8|29584.8|29544.8|29594.8|29574.8|29584.8|29544.8|11
1733222090000|2024-12-03 10:34:50|29569.8|29549.8|29565.5|29545.5|29569.8|29549.8|29565.5|29545.5|0
1733222100000|2024-12-03 10:35:00|29564.8|29544.8|29564.8|29544.8|29564.8|29544.8|29564.8|29544.8|0
1733222110000|2024-12-03 10:35:10|29562.3|29542.3|29588.7|29568.7|29588.7|29568.7|29562.3|29542.3|13
1733222120000|2024-12-03 10:35:20|29591.2|29571.2|29591.2|29571.2|29594.1|29574.1|29589.1|29569.1|2
1733222130000|2024-12-03 10:35:30|29591.9|29571.9|29594.1|29574.1|29594.1|29574.1|29591.9|29571.9|2
1733222140000|2024-12-03 10:35:40|29596.2|29576.2|29604.4|29584.4|29604.4|29584.4|29596.2|29576.2|6
1733222150000|2024-12-03 10:35:50|29618.7|29578.7|29606.9|29586.9|29618.7|29586.9|29606.9|29578.7|2
1733222160000|2024-12-03 10:36:00|29606.6|29586.6|29611.6|29591.6|29611.6|29591.6|29606.6|29586.6|2
1733222170000|2024-12-03 10:36:10|29611.9|29591.9|29621.9|29601.9|29621.9|29601.9|29611.9|29591.9|8
1733222180000|2024-12-03 10:36:20|29628.7|29608.7|29663|29623|29663.3|29626.2|29628.7|29608.7|46
1733222190000|2024-12-03 10:36:30|29655.1|29635.1|29646.2|29626.2|29655.8|29635.8|29646.2|29626.2|9
1733222200000|2024-12-03 10:36:40|29645.8|29625.8|29643.7|29623.7|29648.7|29628.7|29643.7|29623.7|7
1733222210000|2024-12-03 10:36:50|29646.2|29626.2|29649.4|29629.4|29656.2|29636.2|29646.2|29626.2|13
1733222220000|2024-12-03 10:37:00|29634.1|29614.1|29631.6|29611.6|29639.1|29619.1|29626.6|29606.6|5
1733222230000|2024-12-03 10:37:10|29634.1|29614.1|29619.1|29599.1|29634.1|29614.1|29619.1|29599.1|10
1733222240000|2024-12-03 10:37:20|29625.5|29605.5|29639.1|29599.1|29639.1|29616.6|29625.5|29599.1|8
1733222250000|2024-12-03 10:37:30|29626.6|29606.6|29616.6|29596.6|29626.6|29606.6|29616.6|29596.6|5
1733222260000|2024-12-03 10:37:40|29625.1|29605.1|29625.1|29605.1|29625.1|29605.1|29625.1|29605.1|5
1733222270000|2024-12-03 10:37:50|29626.6|29606.6|29644.4|29604.4|29644.4|29619.1|29626.6|29604.4|3
1733222280000|2024-12-03 10:38:00|29626.9|29606.9|29626.6|29606.6|29626.9|29606.9|29624.1|29604.1|5
1733222290000|2024-12-03 10:38:10|29636.6|29616.6|29644.1|29624.1|29644.1|29624.1|29636.6|29616.6|5
1733222300000|2024-12-03 10:38:20|29641.9|29621.9|29654.1|29634.1|29654.1|29634.1|29641.6|29621.6|11
1733222310000|2024-12-03 10:38:30|29651.6|29631.6|29651.6|29631.6|29651.6|29631.6|29651.6|29631.6|0
1733222320000|2024-12-03 10:38:40|29649.1|29629.1|29649.1|29629.1|29649.1|29629.1|29649.1|29629.1|9
1733222330000|2024-12-03 10:38:50|29653.3|29633.3|29653.3|29633.3|29653.3|29633.3|29653.3|29633.3|1
1733222340000|2024-12-03 10:39:00|29664.7|29644.7|29668|29648|29670.1|29650.1|29664.7|29644.7|11
1733222350000|2024-12-03 10:39:10|29668.3|29648.3|29659.1|29639.1|29668.3|29648.3|29654.1|29634.1|22
1733222360000|2024-12-03 10:39:20|29658.7|29638.7|29651.6|29631.6|29658.7|29638.7|29651.6|29631.6|9
1733222370000|2024-12-03 10:39:30|29653.7|29633.7|29659.1|29639.1|29659.1|29639.1|29653.7|29633.7|2
1733222380000|2024-12-03 10:39:40|29659.4|29639.4|29661.6|29641.6|29661.6|29641.6|29659.4|29639.4|5
1733222400000|2024-12-03 10:40:00|29657.3|29637.3|29664.1|29644.1|29664.1|29644.1|29654.4|29634.4|8
1733222410000|2024-12-03 10:40:10|29674.1|29654.1|29676.6|29656.6|29678.7|29658.7|29674.1|29654.1|57
1733222420000|2024-12-03 10:40:20|29679.1|29659.1|29694.1|29674.1|29694.1|29674.1|29679.1|29659.1|4
1733222430000|2024-12-03 10:40:30|29689.1|29669.1|29701.6|29681.6|29701.6|29681.6|29689.1|29669.1|11
1733222440000|2024-12-03 10:40:40|29706.6|29686.6|29711.2|29691.2|29711.2|29691.2|29706.6|29686.6|4
1733222450000|2024-12-03 10:40:50|29708.7|29688.7|29703.3|29683.3|29708.7|29688.7|29703.3|29683.3|10
1733222460000|2024-12-03 10:41:00|29710.8|29690.8|29735.8|29715.8|29738.3|29718.3|29710.8|29690.8|61
1733222470000|2024-12-03 10:41:10|29733.7|29713.7|29730.8|29710.8|29733.7|29713.7|29728.3|29708.3|7
1733222480000|2024-12-03 10:41:20|29735.5|29715.5|29743.3|29723.3|29745.8|29725.8|29735.5|29715.5|9
1733222490000|2024-12-03 10:41:30|29740.8|29720.8|29728.3|29688.3|29740.8|29720.8|29720.8|29688.3|10
1733222500000|2024-12-03 10:41:40|29718.3|29698.3|29708.7|29688.7|29720.8|29700.8|29708.7|29688.7|28
1733222510000|2024-12-03 10:41:50|29710.8|29690.8|29708.3|29688.3|29711.2|29691.2|29708.3|29688.3|6
1733222520000|2024-12-03 10:42:00|29705.8|29685.8|29691.2|29671.2|29705.8|29685.8|29691.2|29671.2|8
1733222530000|2024-12-03 10:42:10|29688.7|29668.7|29678.3|29658.3|29688.7|29668.7|29678.3|29658.3|5
1733222540000|2024-12-03 10:42:20|29674.1|29654.1|29713|29693|29717.2|29697.2|29668.3|29648.3|19
1733222550000|2024-12-03 10:42:30|29700.2|29680.2|29670.5|29650.5|29701.9|29680.2|29668.3|29648.3|35
1733222560000|2024-12-03 10:42:40|29675.5|29655.5|29683|29663|29683|29663|29675.5|29655.5|2
1733222570000|2024-12-03 10:42:50|29682.6|29662.6|29673|29653|29682.6|29662.6|29673|29653|12
1733222580000|2024-12-03 10:43:00|29675.5|29655.5|29675.5|29655.5|29678|29658|29675.5|29655.5|2
1733222590000|2024-12-03 10:43:10|29671.2|29651.2|29655.5|29635.5|29671.2|29651.2|29653|29629.3|7
1733222600000|2024-12-03 10:43:20|29655.8|29635.8|29665.1|29645.1|29665.1|29645.1|29655.8|29635.8|3
1733222610000|2024-12-03 10:43:30|29665.5|29645.5|29663.3|29643.3|29668.3|29648.3|29655.8|29635.8|14
1733222620000|2024-12-03 10:43:40|29676.2|29656.2|29678.3|29658.3|29678.3|29658.3|29676.2|29656.2|2
1733222630000|2024-12-03 10:43:50|29680.5|29660.5|29688|29668|29688|29668|29680.5|29660.5|2
1733222640000|2024-12-03 10:44:00|29690.5|29670.5|29700.1|29680.1|29700.1|29680.1|29690.5|29670.5|5
1733222650000|2024-12-03 10:44:10|29700.5|29680.5|29705.5|29685.5|29705.5|29685.5|29700.5|29680.5|2
1733222660000|2024-12-03 10:44:20|29705.8|29685.8|29695.5|29675.5|29705.8|29685.8|29695.5|29675.5|2
1733222670000|2024-12-03 10:44:30|29695.4|29675.4|29685.4|29665.4|29695.4|29675.4|29680.4|29660.4|7
1733222680000|2024-12-03 10:44:40|29687.9|29667.9|29687.9|29667.9|29687.9|29667.9|29685.4|29665.4|2
1733222690000|2024-12-03 10:44:50|29688.3|29668.3|29688.3|29668.3|29688.3|29668.3|29688.3|29668.3|0
1733222700000|2024-12-03 10:45:00|29685.8|29665.8|29688.3|29668.3|29688.3|29668.3|29685.8|29665.8|5
1733222710000|2024-12-03 10:45:10|29685.8|29665.8|29688.7|29668.7|29690.8|29670.8|29685.8|29665.8|1
1733222720000|2024-12-03 10:45:20|29686.2|29666.2|29686.2|29666.2|29686.2|29666.2|29686.2|29666.2|1
1733222730000|2024-12-03 10:45:30|29690.8|29670.8|29695.8|29675.8|29695.8|29675.8|29690.8|29670.8|3
1733222740000|2024-12-03 10:45:40|29700.8|29680.8|29713.3|29693.3|29713.3|29693.3|29700.8|29680.8|2
1733222750000|2024-12-03 10:45:50|29710.8|29690.8|29706.2|29686.2|29714.1|29692.9|29706.2|29674.1|1
1733222760000|2024-12-03 10:46:00|29714.1|29674.1|29704.1|29684.1|29714.1|29688.3|29704.1|29674.1|6
1733222770000|2024-12-03 10:46:10|29705.8|29685.8|29705.8|29685.8|29708.3|29688.3|29705.4|29685.4|3
1733222780000|2024-12-03 10:46:20|29707.9|29687.9|29710.8|29690.8|29710.8|29690.8|29707.9|29687.9|1
1733222790000|2024-12-03 10:46:30|29711.6|29691.6|29689.8|29669.8|29718.3|29698.3|29689.8|29669.8|6
1733222800000|2024-12-03 10:46:40|29688.3|29668.3|29718.3|29698.3|29718.3|29698.3|29688.3|29668.3|24
1733222810000|2024-12-03 10:46:50|29722.6|29702.6|29718.3|29698.3|29723.3|29703.3|29718.3|29698.3|6
1733222820000|2024-12-03 10:47:00|29720.4|29700.4|29720.8|29700.8|29723.3|29703.3|29720.4|29700.4|12
1733222830000|2024-12-03 10:47:10|29718.7|29698.7|29723.3|29703.3|29723.3|29703.3|29716.2|29696.2|4
1733222840000|2024-12-03 10:47:20|29725.8|29705.8|29714.1|29694.1|29725.8|29705.8|29714.1|29694.1|13
1733222850000|2024-12-03 10:47:30|29713.3|29693.3|29683.3|29663.3|29713.3|29693.3|29683.3|29663.3|9
1733222860000|2024-12-03 10:47:40|29681.2|29661.2|29680.1|29660.1|29681.2|29661.2|29671.2|29651.2|6
1733222870000|2024-12-03 10:47:50|29678.3|29658.3|29682.6|29662.6|29682.6|29662.6|29677.9|29657.9|1
1733222880000|2024-12-03 10:48:00|29677.9|29657.9|29677.9|29657.9|29677.9|29657.9|29677.9|29657.9|1
1733222890000|2024-12-03 10:48:10|29673.3|29653.3|29653.3|29633.3|29673.3|29653.3|29653.3|29633.3|5
1733222900000|2024-12-03 10:48:20|29655.8|29635.8|29653.3|29633.3|29658.3|29638.3|29653.3|29633.3|2
1733222910000|2024-12-03 10:48:30|29651.2|29631.2|29643.3|29623.3|29653.3|29633.3|29643.3|29623.3|4
1733222920000|2024-12-03 10:48:40|29640.8|29620.8|29643.3|29623.3|29643.3|29623.3|29640.8|29620.8|0
1733222940000|2024-12-03 10:49:00|29642.6|29622.6|29635.8|29615.8|29642.6|29622.6|29635.8|29615.8|4
1733222950000|2024-12-03 10:49:10|||||||||3
1733222960000|2024-12-03 10:49:20|29631.6|29611.6|29630.8|29610.8|29631.6|29611.6|29630.8|29610.8|4
1733222970000|2024-12-03 10:49:30|29637.2|29617.2|29638.3|29618.3|29638.3|29618.3|29637.2|29617.2|0
1733222980000|2024-12-03 10:49:40|29636.2|29616.2|29640.8|29620.8|29640.8|29620.8|29633.3|29613.3|6
1733222990000|2024-12-03 10:49:50|29652.9|29612.9|29645.8|29625.8|29652.9|29625.8|29640.8|29612.9|0
1733223000000|2024-12-03 10:50:00|29646.9|29626.9|29672.9|29652.9|29672.9|29652.9|29646.9|29626.9|4
1733223010000|2024-12-03 10:50:10|29670.8|29650.8|29671.5|29651.5|29671.5|29651.5|29670.8|29650.8|3
1733223020000|2024-12-03 10:50:20|29670.8|29650.8|29681.2|29661.2|29682.6|29662.6|29670.8|29650.8|2
1733223030000|2024-12-03 10:50:30|29680.8|29660.8|29680.8|29660.8|29680.8|29660.8|29680.8|29660.8|0
1733223040000|2024-12-03 10:50:40|29683.3|29663.3|29688.3|29668.3|29688.3|29668.3|29683.3|29663.3|1
1733223050000|2024-12-03 10:50:50|29685.8|29665.8|29657.3|29637.3|29685.8|29665.8|29657.3|29633.7|17
1733223060000|2024-12-03 10:51:00|29656.2|29636.2|29653.7|29633.7|29658.7|29638.7|29653.7|29633.7|1
1733223070000|2024-12-03 10:51:10|29656.2|29636.2|29653.7|29633.7|29656.2|29636.2|29653.7|29633.7|0
1733223090000|2024-12-03 10:51:30|29653.3|29633.3|29653.3|29633.3|29653.3|29633.3|29653.3|29633.3|1
1733223100000|2024-12-03 10:51:40|29649|29629|29640.8|29620.8|29649|29629|29638.7|29618.7|3
1733223110000|2024-12-03 10:51:50|||||||||1
1733223120000|2024-12-03 10:52:00|29638.7|29618.7|29635.8|29615.8|29638.7|29618.7|29635.8|29615.8|0
1733223130000|2024-12-03 10:52:10|29638.3|29618.3|29640.8|29620.8|29640.8|29620.8|29638.3|29618.3|6
1733223150000|2024-12-03 10:52:30|29645.8|29625.8|29648.3|29628.3|29648.3|29628.3|29645.8|29625.8|3
1733223160000|2024-12-03 10:52:40|29643.3|29623.3|29643.3|29623.3|29643.3|29623.3|29643.3|29623.3|0
1733223170000|2024-12-03 10:52:50|29641.2|29621.2|29643.3|29623.3|29643.3|29623.3|29640.8|29620.8|5
1733223210000|2024-12-03 10:53:30|29642.6|29622.6|29630.8|29610.8|29642.6|29622.6|29630.8|29610.8|2
1733223220000|2024-12-03 10:53:40|29635.8|29615.8|29638.3|29618.3|29638.3|29618.3|29635.8|29615.8|6
1733223230000|2024-12-03 10:53:50|29633.3|29613.3|29633.3|29613.3|29633.3|29613.3|29633.3|29613.3|0
1733223240000|2024-12-03 10:54:00|29628.3|29608.3|29628.3|29608.3|29628.3|29608.3|29628.3|29608.3|11
1733223250000|2024-12-03 10:54:10|29627.6|29607.6|29627.6|29607.6|29627.6|29607.6|29627.6|29607.6|0
1733223260000|2024-12-03 10:54:20|29625.1|29605.1|29620.8|29600.8|29625.1|29605.1|29620.8|29600.8|7
1733223280000|2024-12-03 10:54:40|29618.3|29598.3|29618.3|29598.3|29618.3|29598.3|29618.3|29598.3|0
1733223290000|2024-12-03 10:54:50|29617.9|29597.9|29613.3|29593.3|29617.9|29597.9|29613.3|29593.3|3
1733223300000|2024-12-03 10:55:00|29611.2|29591.2|29611.2|29591.2|29611.2|29591.2|29611.2|29591.2|0
1733223310000|2024-12-03 10:55:10|29606.5|29586.5|29600.8|29580.8|29606.5|29586.5|29600.8|29580.8|5
1733223320000|2024-12-03 10:55:20|29603.3|29583.3|29605.8|29585.8|29605.8|29585.8|29603.3|29583.3|1
1733223330000|2024-12-03 10:55:30|29603.3|29583.3|29607.9|29587.9|29615.1|29595.1|29603.3|29583.3|14
1733223340000|2024-12-03 10:55:40|29608.3|29588.3|29608.3|29588.3|29608.3|29588.3|29608.3|29588.3|0
1733223360000|2024-12-03 10:56:00|29610.8|29590.8|29612.9|29592.9|29612.9|29592.9|29610.8|29590.8|4
1733223370000|2024-12-03 10:56:10|29611.2|29591.2|29613.3|29593.3|29613.3|29593.3|29610.8|29590.8|1
1733223380000|2024-12-03 10:56:20|29610.8|29590.8|29603.3|29583.3|29610.8|29590.8|29603.3|29583.3|5
1733223390000|2024-12-03 10:56:30|29601.2|29581.2|29599|29579|29601.2|29581.2|29599|29579|1
1733223400000|2024-12-03 10:56:40|29598.7|29578.7|29601.2|29581.2|29601.2|29581.2|29598.7|29578.7|2
1733223410000|2024-12-03 10:56:50|||||||||1
1733223420000|2024-12-03 10:57:00|||||||||1
1733223430000|2024-12-03 10:57:10|29600.8|29580.8|29598.7|29578.7|29600.8|29580.8|29598.3|29578.3|4
1733223440000|2024-12-03 10:57:20|29601.2|29581.2|29601.2|29581.2|29601.2|29581.2|29601.2|29581.2|1
1733223450000|2024-12-03 10:57:30|29605.4|29585.4|29610.8|29590.8|29610.8|29590.8|29603.3|29583.3|5
1733223460000|2024-12-03 10:57:40|29618.3|29598.3|29627.9|29607.9|29630.1|29610.1|29618.3|29598.3|1
1733223470000|2024-12-03 10:57:50|29630.4|29610.4|29630.4|29610.4|29630.4|29610.4|29630.4|29610.4|0
1733223480000|2024-12-03 10:58:00|29627.9|29607.9|29648.3|29608.3|29648.3|29608.3|29627.9|29607.9|2
1733223490000|2024-12-03 10:58:10|29643.3|29623.3|29643.3|29623.3|29643.3|29623.3|29643.3|29623.3|0
1733223500000|2024-12-03 10:58:20|29645.8|29625.8|29645.8|29625.8|29645.8|29625.8|29645.8|29625.8|4
1733223520000|2024-12-03 10:58:40|29643.3|29623.3|29640.1|29620.1|29643.3|29623.3|29640.1|29620.1|7
1733223530000|2024-12-03 10:58:50|29647.9|29607.9|29647.6|29607.6|29647.9|29607.9|29647.6|29607.6|1
1733223550000|2024-12-03 10:59:10|29633.3|29613.3|29643.3|29623.3|29643.3|29623.3|29632.9|29612.9|0
1733223570000|2024-12-03 10:59:30|||||||||1
1733223580000|2024-12-03 10:59:40|29648.3|29628.3|29648.3|29628.3|29648.3|29628.3|29648.3|29628.3|0
1733223590000|2024-12-03 10:59:50|29648.7|29628.7|29648.7|29628.7|29648.7|29628.7|29648.7|29628.7|1
1733223600000|2024-12-03 11:00:00|29649|29629|29653.3|29633.3|29653.3|29633.3|29649|29629|0
1733223610000|2024-12-03 11:00:10|29653.7|29633.7|29653.7|29633.7|29653.7|29633.7|29653.7|29633.7|2
1733223620000|2024-12-03 11:00:20|29655.8|29635.8|29655.8|29635.8|29655.8|29635.8|29655.8|29635.8|0
1733223630000|2024-12-03 11:00:30|29658.3|29638.3|29658.3|29638.3|29658.3|29638.3|29658.3|29638.3|0
1733223640000|2024-12-03 11:00:40|29682.2|29642.2|29678.6|29658.6|29684.3|29658.6|29678.6|29642.2|1
1733223650000|2024-12-03 11:00:50|29683.6|29663.6|29723.3|29663.3|29723.3|29670.8|29683.6|29663.3|8
1733223660000|2024-12-03 11:01:00|29712.9|29692.9|29717.9|29697.9|29717.9|29697.9|29712.9|29692.9|1
1733223670000|2024-12-03 11:01:10|29722.9|29702.9|29723.3|29703.3|29723.3|29703.3|29718.7|29698.7|2
1733223680000|2024-12-03 11:01:20|29722.6|29702.6|29717.6|29697.6|29722.6|29702.6|29717.6|29697.6|1
1733223700000|2024-12-03 11:01:40|29713.3|29693.3|29706.5|29686.5|29713.3|29693.3|29706.5|29686.5|0
1733223710000|2024-12-03 11:01:50|29706.2|29686.2|29710.8|29690.8|29710.8|29690.8|29706.2|29686.2|3
1733223720000|2024-12-03 11:02:00|29727.6|29707.6|29725.4|29705.4|29727.6|29707.6|29725.4|29705.4|7
1733223730000|2024-12-03 11:02:10|29725.8|29705.8|29725.8|29705.8|29725.8|29705.8|29725.8|29705.8|0
1733223740000|2024-12-03 11:02:20|29725.4|29705.4|29723.3|29703.3|29725.4|29705.4|29723.3|29703.3|2
1733223750000|2024-12-03 11:02:30|29722.9|29702.9|29722.9|29702.9|29722.9|29702.9|29720.4|29700.4|0
1733223760000|2024-12-03 11:02:40|||||||||1
1733223770000|2024-12-03 11:02:50|29729.7|29709.7|29742.9|29722.9|29742.9|29722.9|29729.7|29709.7|8
1733223780000|2024-12-03 11:03:00|29740.8|29720.8|29730.4|29710.4|29740.8|29720.8|29730.4|29710.4|0
1733223790000|2024-12-03 11:03:10|||||||||6
1733223800000|2024-12-03 11:03:20|29728.3|29708.3|29723.3|29703.3|29728.3|29708.3|29723.3|29703.3|0
1733223810000|2024-12-03 11:03:30|29722.9|29702.9|29720.4|29700.4|29722.9|29702.9|29720.4|29700.4|3
1733223820000|2024-12-03 11:03:40|29721.2|29701.2|29730.8|29710.8|29730.8|29710.8|29721.2|29701.2|1
1733223830000|2024-12-03 11:03:50|29737.6|29717.6|29737.9|29717.9|29737.9|29717.9|29737.6|29717.6|2
1733223840000|2024-12-03 11:04:00|29735.8|29715.8|29735.8|29715.8|29735.8|29715.8|29735.8|29715.8|1
1733223850000|2024-12-03 11:04:10|||||||||1
1733223860000|2024-12-03 11:04:20|29745.4|29725.4|29750.8|29730.8|29750.8|29730.8|29745.4|29725.4|10
1733223880000|2024-12-03 11:04:40|29755|29735|29754.7|29734.7|29755|29735|29754.7|29734.7|1
1733223900000|2024-12-03 11:05:00|||||||||2
1733223910000|2024-12-03 11:05:10|29712.9|29692.9|29712.9|29692.9|29713.3|29693.3|29712.9|29692.9|11
1733223920000|2024-12-03 11:05:20|29713.3|29693.3|29713.3|29693.3|29713.3|29693.3|29713.3|29693.3|16
1733223930000|2024-12-03 11:05:30|29723.9|29703.9|29717.5|29697.5|29723.9|29703.9|29717.5|29697.5|3
1733223940000|2024-12-03 11:05:40|29747.5|29687.5|29747.5|29687.5|29747.5|29687.5|29747.5|29687.5|4
1733223950000|2024-12-03 11:05:50|29710|29690|29710|29690|29712.2|29692.2|29710|29690|5
1733223960000|2024-12-03 11:06:00|29707.9|29687.9|29707.5|29687.5|29707.9|29687.9|29705|29685|1
1733223970000|2024-12-03 11:06:10|29705|29685|29707.2|29687.2|29707.2|29687.2|29705|29685|0
1733223990000|2024-12-03 11:06:30|29707.5|29687.5|29707.5|29687.5|29707.5|29687.5|29707.5|29687.5|1
1733224000000|2024-12-03 11:06:40|29702.9|29682.9|29697.5|29677.5|29702.9|29682.9|29697.5|29677.5|5
1733224010000|2024-12-03 11:06:50|29692.5|29672.5|29692.5|29672.5|29692.5|29672.5|29692.5|29672.5|3
1733224030000|2024-12-03 11:07:10|29707.5|29667.5|29707.5|29667.5|29707.5|29667.5|29707.5|29667.5|6
1733224040000|2024-12-03 11:07:20|29699.7|29679.7|29702.5|29682.5|29702.5|29682.5|29699.7|29679.7|0
1733224050000|2024-12-03 11:07:30|29705|29685|29705|29685|29705|29685|29705|29685|41
1733224060000|2024-12-03 11:07:40|29715|29695|29715|29695|29715|29695|29715|29695|0
1733224070000|2024-12-03 11:07:50|29707.5|29687.5|29707.5|29687.5|29707.5|29687.5|29707.5|29687.5|23
1733224080000|2024-12-03 11:08:00|29706.8|29686.8|29697.5|29677.5|29706.8|29686.8|29695|29675|2
1733224090000|2024-12-03 11:08:10|||||||||11
1733224100000|2024-12-03 11:08:20|29702.5|29682.5|29717.5|29697.5|29717.5|29697.5|29702.5|29682.5|1
1733224110000|2024-12-03 11:08:30|29720|29700|29730|29710|29730|29710|29720|29700|1
1733224120000|2024-12-03 11:08:40|29725|29705|29727.5|29707.5|29730|29710|29725|29705|4
1733224130000|2024-12-03 11:08:50|29725|29705|29725|29705|29725|29705|29725|29705|1
1733224140000|2024-12-03 11:09:00|29727.5|29707.5|29737.2|29717.2|29737.2|29717.2|29727.5|29707.5|12
1733224150000|2024-12-03 11:09:10|29747.2|29707.2|29739.7|29719.7|29747.2|29719.7|29739.3|29707.2|6
1733224160000|2024-12-03 11:09:20|29741.8|29721.8|29734.3|29714.3|29742.2|29722.2|29732.2|29712.2|1
1733224170000|2024-12-03 11:09:30|29734.7|29714.7|29736.8|29716.8|29736.8|29716.8|29734.7|29714.7|2
1733224180000|2024-12-03 11:09:40|29738.9|29718.9|29739.3|29719.3|29739.3|29719.3|29738.9|29718.9|0
1733224190000|2024-12-03 11:09:50|29737.2|29717.2|29741.8|29721.8|29741.8|29721.8|29737.2|29717.2|14
1733224200000|2024-12-03 11:10:00|29742.2|29722.2|29747.2|29727.2|29747.2|29727.2|29737.5|29717.5|12
1733224210000|2024-12-03 11:10:10|29754.7|29734.7|29752.2|29732.2|29754.7|29734.7|29752.2|29732.2|3
1733224220000|2024-12-03 11:10:20|29757.2|29737.2|29757.2|29737.2|29757.2|29737.2|29757.2|29737.2|8
1733224240000|2024-12-03 11:10:40|29761.8|29741.8|29761.8|29741.8|29761.8|29741.8|29761.8|29741.8|1
1733224250000|2024-12-03 11:10:50|29762.2|29742.2|29766.1|29746.1|29769.7|29749.7|29762.2|29742.2|52
1733224260000|2024-12-03 11:11:00|29765.7|29745.7|29754.7|29734.7|29765.7|29745.7|29754.7|29734.7|1
1733224270000|2024-12-03 11:11:10|29766.1|29746.1|29766.1|29746.1|29766.1|29746.1|29766.1|29746.1|1
1733224280000|2024-12-03 11:11:20|29769.7|29749.7|29767.5|29747.5|29770|29750|29767.5|29747.5|0
1733224290000|2024-12-03 11:11:30|29765.4|29745.4|29770|29750|29770|29750|29765.4|29745.4|2
1733224300000|2024-12-03 11:11:40|29784.7|29764.7|29795|29775|29799.7|29779.7|29784.7|29764.7|3
1733224310000|2024-12-03 11:11:50|29794.7|29774.7|29800|29780|29807.5|29780|29794.7|29767.5|7
1733224320000|2024-12-03 11:12:00|29804.3|29784.3|29807.2|29787.2|29807.2|29787.2|29804.3|29784.3|28
1733224330000|2024-12-03 11:12:10|29805|29785|29787.9|29767.9|29805|29785|29787.9|29767.9|4
1733224340000|2024-12-03 11:12:20|29782.2|29762.2|29770|29750|29782.2|29762.2|29770|29750|11
1733224350000|2024-12-03 11:12:30|29767.9|29747.9|29767.5|29747.5|29767.9|29747.9|29767.2|29747.2|9
1733224360000|2024-12-03 11:12:40|||||||||2
1733224370000|2024-12-03 11:12:50|29765|29745|29765|29745|29765|29745|29765|29745|1
1733224380000|2024-12-03 11:13:00|29760.8|29740.8|29757.5|29737.5|29760.8|29740.8|29757.5|29737.5|3
1733224390000|2024-12-03 11:13:10|29759.7|29739.7|29757.2|29737.2|29759.7|29739.7|29752.5|29732.5|5
1733224400000|2024-12-03 11:13:20|29761.4|29741.4|29776.8|29736.8|29776.8|29744.7|29757.5|29736.8|1
1733224410000|2024-12-03 11:13:30|29777.2|29737.2|29770|29750|29777.2|29750|29770|29737.2|3
1733224420000|2024-12-03 11:13:40|29767.9|29747.9|29767.5|29747.5|29770|29750|29767.5|29747.5|2
1733224450000|2024-12-03 11:14:10|29763.3|29743.3|29762.5|29742.5|29763.3|29743.3|29762.5|29742.5|0
1733224460000|2024-12-03 11:14:20|29760.4|29740.4|29760|29740|29760.4|29740.4|29760|29740|0
1733224470000|2024-12-03 11:14:30|29762.2|29742.2|29757.5|29737.5|29762.2|29742.2|29757.5|29737.5|7
1733224480000|2024-12-03 11:14:40|29760|29720|29760|29720|29760|29720|29760|29720|1
1733224490000|2024-12-03 11:14:50|29745.8|29725.8|29742.5|29722.5|29752.9|29725.8|29740|29712.9|8
1733224510000|2024-12-03 11:15:10|29758.9|29718.9|29766.4|29746.4|29766.4|29746.4|29758.9|29718.9|37
1733224520000|2024-12-03 11:15:20|29768.9|29748.9|29771.4|29751.4|29771.4|29751.4|29768.9|29748.9|0
1733224530000|2024-12-03 11:15:30|29783.9|29763.9|29786.4|29766.4|29786.4|29766.4|29783.9|29763.9|2
1733224540000|2024-12-03 11:15:40|29783.9|29763.9|29783.9|29763.9|29783.9|29763.9|29783.9|29763.9|2
1733224570000|2024-12-03 11:16:10|29781.8|29761.8|29780|29740|29782.2|29761.8|29777.2|29740|6
1733224580000|2024-12-03 11:16:20|29765|29745|29765|29745|29765|29745|29765|29745|0
1733224590000|2024-12-03 11:16:30|29762.9|29742.9|29761.8|29741.8|29762.9|29742.9|29761.8|29741.8|0
1733224610000|2024-12-03 11:16:50|29752.2|29732.2|29749.3|29729.3|29752.2|29732.2|29749.3|29729.3|1
1733224630000|2024-12-03 11:17:10|29748.9|29728.9|29751.4|29731.4|29751.4|29731.4|29748.9|29728.9|1
1733224640000|2024-12-03 11:17:20|29753.5|29733.5|29753.5|29733.5|29753.5|29733.5|29753.5|29733.5|6
1733224660000|2024-12-03 11:17:40|29756|29736|29756.4|29736.4|29756.4|29736.4|29756|29736|0
1733224680000|2024-12-03 11:18:00|29756.8|29736.8|29756.8|29736.8|29756.8|29736.8|29756.8|29736.8|0
1733224700000|2024-12-03 11:18:20|29761.4|29741.4|29766.8|29746.8|29766.8|29746.8|29761.4|29741.4|9
1733224730000|2024-12-03 11:18:50|29771.8|29751.8|29771.8|29751.8|29771.8|29751.8|29771.8|29751.8|0
1733224740000|2024-12-03 11:19:00|29776|29756|29781.8|29761.8|29781.8|29761.8|29776|29756|0
1733224750000|2024-12-03 11:19:10|29784.3|29764.3|29784.3|29764.3|29786.8|29766.8|29784.3|29764.3|8
1733224760000|2024-12-03 11:19:20|29789.3|29769.3|29789.3|29769.3|29789.3|29769.3|29789.3|29769.3|2
1733224770000|2024-12-03 11:19:30|29791.4|29771.4|29789.7|29769.7|29791.8|29771.8|29789.3|29769.3|1
1733224780000|2024-12-03 11:19:40|29791.8|29771.8|29791.8|29771.8|29791.8|29771.8|29791.8|29771.8|1
1733224790000|2024-12-03 11:19:50|29794.3|29774.3|29796.8|29776.8|29796.8|29776.8|29791.8|29771.8|1
1733224800000|2024-12-03 11:20:00|29799.3|29779.3|29801.8|29781.8|29801.8|29781.8|29799.3|29779.3|0
1733224810000|2024-12-03 11:20:10|29804.3|29784.3|29806.8|29786.8|29806.8|29786.8|29804.3|29784.3|1
1733224820000|2024-12-03 11:20:20|29809.3|29789.3|29841.8|29821.8|29843.9|29823.9|29809.3|29789.3|35
1733224830000|2024-12-03 11:20:30|29844.3|29824.3|29844.3|29824.3|29844.3|29824.3|29844.3|29824.3|3
1733224840000|2024-12-03 11:20:40|29848.5|29828.5|29854.3|29834.3|29854.3|29834.3|29848.5|29828.5|1
1733224850000|2024-12-03 11:20:50|29859.3|29839.3|29887.8|29867.8|29895.7|29867.8|29859.3|29839.3|18
1733224860000|2024-12-03 11:21:00|29888.2|29868.2|29907.4|29867.4|29907.4|29873.2|29888.2|29865.3|30
1733224870000|2024-12-03 11:21:10|29905.3|29865.3|29886|29866|29906.8|29885.7|29886|29865.3|13
1733224880000|2024-12-03 11:21:20|29878.2|29858.2|29863.2|29843.2|29878.2|29858.2|29861|29841|44
1733224890000|2024-12-03 11:21:30|29863.5|29843.5|29861|29841|29863.5|29843.5|29861|29841|2
1733224900000|2024-12-03 11:21:40|29863.2|29843.2|29856|29836|29863.2|29843.2|29856|29836|18
1733224910000|2024-12-03 11:21:50|29859.3|29819.3|29843.5|29823.5|29859.3|29824.7|29843.5|29819.3|3
1733224920000|2024-12-03 11:22:00|29841|29821|29839.6|29819.6|29841|29821|29831|29811|21
1733224930000|2024-12-03 11:22:10|29841|29821|29853.5|29833.5|29853.8|29833.8|29841|29821|3
1733224940000|2024-12-03 11:22:20|29861.4|29821.4|29861|29821|29861.4|29833.2|29853.2|29821|2
1733224950000|2024-12-03 11:22:30|29853.5|29833.5|29853.5|29833.5|29853.5|29833.5|29853.5|29833.5|6
1733224960000|2024-12-03 11:22:40|29853.2|29833.2|29856|29836|29856|29836|29851|29831|5
1733224970000|2024-12-03 11:22:50|29870.3|29830.3|29868.5|29848.5|29870.3|29848.5|29868.5|29830.3|0
1733224980000|2024-12-03 11:23:00|29868.9|29848.9|29900.7|29880.7|29900.7|29880.7|29868.9|29848.9|5
1733224990000|2024-12-03 11:23:10|29903.2|29883.2|29900.3|29880.3|29907.8|29887.8|29900.3|29880.3|29
1733225000000|2024-12-03 11:23:20|29895.3|29875.3|29912.1|29892.1|29912.1|29892.1|29895.3|29875.3|19
1733225010000|2024-12-03 11:23:30|29912.4|29892.4|29915.3|29895.3|29915.3|29895.3|29912.4|29892.4|1
1733225020000|2024-12-03 11:23:40|29912.8|29892.8|29907.8|29887.8|29912.8|29892.8|29905.3|29885.3|5
1733225030000|2024-12-03 11:23:50|29905.3|29885.3|29900.3|29880.3|29905.3|29885.3|29897.8|29877.8|12
1733225040000|2024-12-03 11:24:00|29902.4|29882.4|29890.7|29870.7|29905.3|29885.3|29890.7|29870.7|23
1733225050000|2024-12-03 11:24:10|29890.3|29870.3|29900.3|29880.3|29900.3|29880.3|29880.3|29860.3|21
1733225060000|2024-12-03 11:24:20|29902.8|29882.8|29900.3|29880.3|29902.8|29882.8|29900.3|29880.3|7
1733225070000|2024-12-03 11:24:30|29898.2|29878.2|29905.7|29865.7|29905.7|29878.2|29898.2|29865.7|1
1733225080000|2024-12-03 11:24:40|29891|29871|29888.2|29868.2|29891|29871|29888.2|29868.2|5
1733225090000|2024-12-03 11:24:50|29881|29861|29872.1|29852.1|29881|29861|29872.1|29852.1|6
1733225100000|2024-12-03 11:25:00|29876|29856|29880.3|29860.3|29880.3|29860.3|29876|29856|4
1733225120000|2024-12-03 11:25:20|29880.7|29860.7|29898.5|29858.5|29898.5|29861|29880.7|29855.3|5
1733225130000|2024-12-03 11:25:30|29896|29856|29896|29876|29896|29876|29896|29856|3
1733225150000|2024-12-03 11:25:50|29898.2|29878.2|29898.5|29878.5|29898.5|29878.5|29898.2|29878.2|0
1733225160000|2024-12-03 11:26:00|29903.5|29883.5|29905.7|29885.7|29905.7|29885.7|29903.5|29883.5|3
1733225170000|2024-12-03 11:26:10|29901.4|29881.4|29895.7|29875.7|29901.4|29881.4|29895.7|29875.7|10
1733225180000|2024-12-03 11:26:20|29897.8|29877.8|29897.8|29877.8|29897.8|29877.8|29897.8|29877.8|0
1733225190000|2024-12-03 11:26:30|29900.7|29880.7|29907.4|29887.4|29907.4|29887.4|29900.7|29880.7|2
1733225200000|2024-12-03 11:26:40|29905.3|29885.3|29907.8|29887.8|29907.8|29887.8|29905.3|29885.3|3
1733225210000|2024-12-03 11:26:50|29907.4|29887.4|29901|29881|29907.4|29887.4|29901|29881|2
1733225220000|2024-12-03 11:27:00|29901.8|29881.8|29901.8|29881.8|29901.8|29881.8|29901.8|29881.8|1
1733225230000|2024-12-03 11:27:10|29906|29886|29906|29886|29906|29886|29906|29886|0
1733225250000|2024-12-03 11:27:30|29908.2|29888.2|29906|29886|29908.5|29888.5|29906|29886|2
1733225260000|2024-12-03 11:27:40|29905.7|29885.7|29905.7|29885.7|29905.7|29885.7|29905.7|29885.7|0
1733225270000|2024-12-03 11:27:50|29906|29886|29906|29886|29906|29886|29906|29886|3
1733225280000|2024-12-03 11:28:00|29903.9|29883.9|29907.8|29887.8|29907.8|29887.8|29901|29881|1
1733225290000|2024-12-03 11:28:10|29915.3|29875.3|29901|29881|29915.3|29883.2|29901|29875.3|0
1733225310000|2024-12-03 11:28:30|29900.7|29880.7|29901.4|29881.4|29902.8|29882.8|29900.7|29880.7|1
1733225320000|2024-12-03 11:28:40|29901|29881|29884.3|29864.3|29901|29881|29884.3|29864.3|4
1733225330000|2024-12-03 11:28:50|||||||||5
1733225340000|2024-12-03 11:29:00|29883.9|29863.9|29886.4|29846.4|29888.5|29868.5|29878.5|29846.4|2
1733225350000|2024-12-03 11:29:10|29883.9|29843.9|29866.8|29846.8|29883.9|29851|29861|29841|14
1733225360000|2024-12-03 11:29:20|29866|29846|29838.2|29818.2|29866|29846|29838.2|29818.2|5
1733225370000|2024-12-03 11:29:30|29833.2|29813.2|29841|29801|29841|29813.2|29826|29801|27
1733225380000|2024-12-03 11:29:40|29836|29816|29838.5|29818.5|29838.5|29818.5|29836|29816|0
1733225390000|2024-12-03 11:29:50|29836|29816|29838.5|29818.5|29838.5|29818.5|29836|29816|1
1733225400000|2024-12-03 11:30:00|29839.6|29799.6|29813.5|29793.5|29839.6|29800|29813.5|29793.5|8
1733225410000|2024-12-03 11:30:10|29816|29796|29813.5|29793.5|29816|29796|29811.8|29791.8|0
1733225420000|2024-12-03 11:30:20|29811|29791|29809.5|29789.5|29811|29791|29809.5|29789.5|3
1733225430000|2024-12-03 11:30:30|29801|29781|29810.3|29750.3|29810.3|29781|29801|29750.3|16
1733225440000|2024-12-03 11:30:40|29802.4|29762.4|29806|29786|29806|29786|29802.4|29762.4|22
1733225450000|2024-12-03 11:30:50|29801|29781|29782.1|29742.1|29801|29781|29775|29742.1|20
1733225460000|2024-12-03 11:31:00|29781|29741|29771.8|29731.8|29781|29741|29771.8|29731.8|2
1733225470000|2024-12-03 11:31:10|29766.8|29746.8|29775.3|29755.3|29775.3|29755.3|29766.8|29746.8|10
1733225480000|2024-12-03 11:31:20|29771|29751|29771|29751|29771|29751|29771|29751|1
1733225490000|2024-12-03 11:31:30|29766.8|29746.8|29758.6|29698.6|29766.8|29746.8|29749.3|29698.6|7
1733225500000|2024-12-03 11:31:40|29756.8|29696.8|29726.8|29706.8|29756.8|29706.8|29724.3|29696.8|0
1733225510000|2024-12-03 11:31:50|29724.3|29704.3|29721.8|29701.8|29724.3|29704.3|29721.8|29701.8|1
1733225520000|2024-12-03 11:32:00|29719.3|29699.3|29721.8|29701.8|29721.8|29701.8|29719.3|29699.3|4
1733225540000|2024-12-03 11:32:20|29723.9|29703.9|29721.8|29701.8|29723.9|29703.9|29721.8|29701.8|0
1733225550000|2024-12-03 11:32:30|29722.1|29702.1|29713.9|29693.9|29722.1|29702.1|29711.8|29691.8|5
1733225560000|2024-12-03 11:32:40|29714.3|29694.3|29699.6|29679.6|29714.3|29694.3|29699.6|29679.6|9
1733225570000|2024-12-03 11:32:50|29699.3|29679.3|29695|29675|29699.3|29679.3|29695|29675|1
1733225580000|2024-12-03 11:33:00|29699.3|29679.3|29706|29686|29706|29686|29699.3|29679.3|7
1733225590000|2024-12-03 11:33:10|29734.5|29674.5|29733.2|29713.2|29740|29713.2|29728.5|29674.5|4
1733225600000|2024-12-03 11:33:20|29735.7|29715.7|29738.2|29718.2|29738.2|29718.2|29735.7|29715.7|1
1733225610000|2024-12-03 11:33:30|29736|29716|29736|29716|29736|29716|29736|29716|1
1733225620000|2024-12-03 11:33:40|29731|29711|29741|29721|29746|29721|29731|29706|2
1733225630000|2024-12-03 11:33:50|29738.5|29718.5|29728.5|29708.5|29738.5|29718.5|29727.8|29707.8|2
1733225640000|2024-12-03 11:34:00|29726|29706|29726|29706|29728.2|29708.2|29726|29706|0
1733225650000|2024-12-03 11:34:10|29721.4|29701.4|29718.5|29698.5|29721.4|29701.4|29718.5|29698.5|5
1733225660000|2024-12-03 11:34:20|29716|29696|29713.9|29693.9|29716|29696|29713.9|29693.9|1
1733225680000|2024-12-03 11:34:40|29711.8|29691.8|29733.5|29713.5|29733.5|29713.5|29711.8|29691.8|1
1733225700000|2024-12-03 11:35:00|29736|29716|29736|29716|29736|29716|29731|29711|0
1733225720000|2024-12-03 11:35:20|29731.8|29711.8|29733.5|29713.5|29738.5|29718.5|29731|29711|5
1733225730000|2024-12-03 11:35:30|29731|29711|29721|29701|29731|29711|29721|29701|1
1733225740000|2024-12-03 11:35:40|29716|29696|29716|29696|29716|29696|29716|29696|0
1733225750000|2024-12-03 11:35:50|29802.8|29762.8|29785.6|29765.6|29803.1|29765.6|29785.6|29762.8|5
1733225760000|2024-12-03 11:36:00|29781.4|29761.4|29758.5|29738.5|29781.4|29761.4|29758.5|29736.8|16
1733225770000|2024-12-03 11:36:10|29765.6|29725.6|29745.6|29725.6|29765.6|29725.6|29745.6|29723.1|6
1733225780000|2024-12-03 11:36:20|29743.5|29723.5|29751.4|29711.4|29751.4|29723.5|29743.5|29711.4|0
1733225790000|2024-12-03 11:36:30|29751|29711|29708.9|29688.9|29751|29711|29708.9|29688.9|3
1733225820000|2024-12-03 11:37:00|29706.8|29686.8|29706|29686|29706.8|29686.8|29706|29686|30
1733225830000|2024-12-03 11:37:10|29703.5|29683.5|29701|29681|29703.5|29683.5|29701|29681|2
1733225840000|2024-12-03 11:37:20|29700.3|29680.3|29691.8|29671.8|29700.3|29680.3|29691.8|29671.8|1
1733225850000|2024-12-03 11:37:30|29691|29671|29708.1|29688.1|29708.1|29688.1|29690.6|29670.6|12
1733225860000|2024-12-03 11:37:40|29713.5|29693.5|29713.5|29693.5|29713.5|29693.5|29713.5|29693.5|1
1733225870000|2024-12-03 11:37:50|29713.1|29693.1|29708.5|29688.5|29713.1|29693.1|29708.5|29688.5|21
1733225880000|2024-12-03 11:38:00|29716|29676|29716|29676|29716|29676|29716|29676|0
1733225890000|2024-12-03 11:38:10|29701.8|29681.8|29701|29681|29701.8|29681.8|29701|29681|2
1733225910000|2024-12-03 11:38:30|29716|29696|29731|29711|29731|29711|29716|29696|8
1733225920000|2024-12-03 11:38:40|29733.5|29713.5|29728.5|29708.5|29733.5|29713.5|29728.5|29708.5|1
1733225930000|2024-12-03 11:38:50|29723.5|29703.5|29723.5|29703.5|29723.5|29703.5|29723.5|29703.5|0
1733225940000|2024-12-03 11:39:00|29725.6|29705.6|29726|29706|29726|29706|29725.6|29705.6|2
1733225950000|2024-12-03 11:39:10|29723.9|29703.9|29721|29701|29723.9|29703.9|29716|29696|1
1733225960000|2024-12-03 11:39:20|29723.5|29703.5|29718.5|29698.5|29723.5|29703.5|29718.5|29698.5|0
1733225970000|2024-12-03 11:39:30|29721|29701|29733.1|29713.1|29733.1|29713.1|29718.5|29698.5|11
1733225990000|2024-12-03 11:39:50|29731|29711|29730.6|29710.6|29731|29711|29730.6|29710.6|0
1733226000000|2024-12-03 11:40:00|29728.1|29708.1|29728.1|29708.1|29728.1|29708.1|29728.1|29708.1|0
1733226010000|2024-12-03 11:40:10|29725.6|29705.6|29745.6|29725.6|29750.6|29730.6|29725.6|29705.6|14
1733226020000|2024-12-03 11:40:20|||||||||1
1733226060000|2024-12-03 11:41:00|||||||||1
1733226070000|2024-12-03 11:41:10|29746|29726|29738.5|29718.5|29746|29726|29738.5|29718.5|10
1733226080000|2024-12-03 11:41:20|29736|29716|29736|29716|29736|29716|29736|29716|1
1733226090000|2024-12-03 11:41:30|29735.3|29715.3|29731|29711|29735.3|29715.3|29731|29711|1
1733226100000|2024-12-03 11:41:40|29728.5|29708.5|29726|29706|29728.5|29708.5|29726|29706|1
1733226110000|2024-12-03 11:41:50|29728.5|29708.5|29726|29706|29728.5|29708.5|29726|29706|3
1733226120000|2024-12-03 11:42:00|29725.6|29705.6|29708.5|29688.5|29725.6|29705.6|29708.5|29688.5|3
1733226130000|2024-12-03 11:42:10|29706|29686|29698.1|29678.1|29706|29686|29698.1|29678.1|2
1733226140000|2024-12-03 11:42:20|29698.5|29678.5|29696|29676|29698.5|29678.5|29696|29676|4
1733226150000|2024-12-03 11:42:30|29693.9|29673.9|29691|29671|29693.9|29673.9|29691|29671|1
1733226160000|2024-12-03 11:42:40|29688.5|29668.5|29686|29666|29691|29671|29686|29666|3
1733226170000|2024-12-03 11:42:50|29683.9|29663.9|29683.5|29663.5|29683.9|29663.9|29683.5|29663.5|1
1733226180000|2024-12-03 11:43:00|29683.1|29663.1|29678.5|29658.5|29683.1|29663.1|29678.5|29658.5|0
1733226190000|2024-12-03 11:43:10|29676.4|29656.4|29673.5|29653.5|29676.4|29656.4|29673.5|29653.5|0
1733226200000|2024-12-03 11:43:20|29671.4|29651.4|29676|29656|29676|29656|29668.9|29648.9|6
1733226210000|2024-12-03 11:43:30|29681.7|29641.7|29663.5|29643.5|29681.7|29646.7|29661.4|29641.4|4
1733226220000|2024-12-03 11:43:40|29663.1|29643.1|29663.5|29643.5|29663.5|29643.5|29661|29641|2
1733226260000|2024-12-03 11:44:20|29668.5|29648.5|29668.5|29648.5|29668.5|29648.5|29668.5|29648.5|2
1733226270000|2024-12-03 11:44:30|29681|29661|29681|29661|29681|29661|29681|29661|1
1733226280000|2024-12-03 11:44:40|||||||||1
1733226290000|2024-12-03 11:44:50|29678.9|29658.9|29678.9|29658.9|29678.9|29658.9|29678.9|29658.9|0
1733226300000|2024-12-03 11:45:00|29678.5|29658.5|29673.9|29653.9|29678.5|29658.5|29673.9|29653.9|0
1733226310000|2024-12-03 11:45:10|29671|29651|29668.5|29648.5|29671|29651|29668.5|29648.5|0
1733226320000|2024-12-03 11:45:20|29653.5|29633.5|29651|29631|29653.5|29633.5|29651|29631|2
1733226330000|2024-12-03 11:45:30|29648.9|29628.9|29648.5|29628.5|29648.9|29628.9|29648.5|29628.5|0
1733226340000|2024-12-03 11:45:40|29651|29631|29646|29626|29651|29631|29646|29626|3
1733226350000|2024-12-03 11:45:50|29645.6|29625.6|29647.8|29627.8|29647.8|29627.8|29643.5|29623.5|6
1733226360000|2024-12-03 11:46:00|29648.5|29628.5|29648.5|29628.5|29648.5|29628.5|29648.5|29628.5|0
1733226370000|2024-12-03 11:46:10|29650.6|29630.6|29653.5|29633.5|29653.5|29633.5|29650.6|29630.6|0
1733226380000|2024-12-03 11:46:20|29666|29626|29666|29626|29666|29626|29666|29626|1
1733226390000|2024-12-03 11:46:30|||||||||1
1733226400000|2024-12-03 11:46:40|29665.6|29625.6|29633.5|29613.5|29665.6|29633.5|29633.5|29613.5|2
1733226410000|2024-12-03 11:46:50|||||||||1
1733226420000|2024-12-03 11:47:00|29633.1|29613.1|29636|29616|29641|29616|29633.1|29601|1
1733226450000|2024-12-03 11:47:30|29638.1|29618.1|29631|29611|29638.5|29618.5|29631|29611|3
1733226460000|2024-12-03 11:47:40|29626|29606|29626|29606|29626|29606|29626|29606|1
1733226470000|2024-12-03 11:47:50|29621|29601|29626|29606|29626|29606|29621|29601|1
1733226480000|2024-12-03 11:48:00|||||||||1
1733226540000|2024-12-03 11:49:00|||||||||1
1733226550000|2024-12-03 11:49:10|29628.5|29608.5|29644.9|29624.9|29644.9|29624.9|29628.5|29608.5|7
1733226560000|2024-12-03 11:49:20|29645.6|29625.6|29658.5|29638.5|29658.5|29638.5|29645.6|29625.6|4
1733226570000|2024-12-03 11:49:30|29671|29631|29665.6|29645.6|29675.6|29650.3|29665.6|29631|13
1733226580000|2024-12-03 11:49:40|29665.3|29645.3|29665.6|29645.6|29665.6|29645.6|29665.3|29645.3|0
1733226590000|2024-12-03 11:49:50|29665.3|29645.3|29658.5|29638.5|29666|29645.3|29658.5|29626|2
1733226600000|2024-12-03 11:50:00|29656|29636|29651|29631|29656|29636|29651|29631|1
1733226610000|2024-12-03 11:50:10|29646.7|29626.7|29643.9|29623.9|29646.7|29626.7|29643.9|29623.9|1
1733226660000|2024-12-03 11:51:00|29646|29626|29651|29631|29651|29631|29646|29626|0
1733226670000|2024-12-03 11:51:10|29653.5|29633.5|29653.5|29633.5|29653.5|29633.5|29653.5|29633.5|0
1733226680000|2024-12-03 11:51:20|29666|29626|29666|29626|29666|29626|29666|29626|0
1733226700000|2024-12-03 11:51:40|29662.4|29642.4|29661|29641|29663.5|29643.5|29661|29641|1
1733226710000|2024-12-03 11:51:50|29656|29636|29656|29636|29656|29636|29656|29636|1
1733226720000|2024-12-03 11:52:00|||||||||1
1733226730000|2024-12-03 11:52:10|29655.6|29635.6|29649.2|29629.2|29655.6|29635.6|29648.9|29628.9|1
1733226740000|2024-12-03 11:52:20|29647.1|29627.1|29646.7|29626.7|29647.1|29627.1|29646.7|29626.7|0
1733226750000|2024-12-03 11:52:30|29656|29636|29656|29636|29656|29636|29656|29636|4
1733226760000|2024-12-03 11:52:40|29663.1|29643.1|29663.1|29643.1|29663.1|29643.1|29663.1|29643.1|1
1733226770000|2024-12-03 11:52:50|29663.9|29643.9|29673.5|29653.5|29673.5|29653.5|29663.9|29643.9|3
1733226780000|2024-12-03 11:53:00|29679.9|29659.9|29686.4|29666.4|29690.6|29670.6|29679.9|29659.9|8
1733226790000|2024-12-03 11:53:10|29686|29666|29683.9|29663.9|29686|29666|29683.9|29663.9|1
1733226840000|2024-12-03 11:54:00|29686|29666|29688.5|29668.5|29688.5|29668.5|29686|29666|2
1733226850000|2024-12-03 11:54:10|29693.5|29673.5|29698.9|29678.9|29701|29681|29693.5|29673.5|5
1733226870000|2024-12-03 11:54:30|29698.5|29678.5|29691|29671|29700.6|29680.6|29688.9|29668.9|1
1733226880000|2024-12-03 11:54:40|29688.9|29668.9|29691|29671|29691|29671|29686|29666|2
1733226900000|2024-12-03 11:55:00|29688.5|29668.5|29688.5|29668.5|29688.5|29668.5|29688.5|29668.5|1
1733226910000|2024-12-03 11:55:10|29689.2|29669.2|29693.5|29673.5|29693.5|29673.5|29689.2|29669.2|2
1733226930000|2024-12-03 11:55:30|29696|29676|29709.9|29689.9|29709.9|29689.9|29696|29676|4
1733226940000|2024-12-03 11:55:40|29711|29691|29708.5|29688.5|29711|29691|29708.5|29688.5|2
1733226950000|2024-12-03 11:55:50|29706|29686|29706|29686|29706|29686|29706|29686|0
1733226960000|2024-12-03 11:56:00|29701|29681|29706|29686|29706|29686|29701|29681|4
1733226970000|2024-12-03 11:56:10|29708.5|29688.5|29711|29691|29711|29691|29708.5|29688.5|0
1733226980000|2024-12-03 11:56:20|29716|29696|29716|29696|29716|29696|29716|29696|1
1733226990000|2024-12-03 11:56:30|29718.5|29698.5|29713.5|29693.5|29718.5|29698.5|29713.5|29693.5|2
1733227000000|2024-12-03 11:56:40|29711.4|29691.4|29713.1|29693.1|29713.5|29693.5|29708.9|29688.9|0
1733227010000|2024-12-03 11:56:50|29709.2|29689.2|29698.5|29678.5|29713.5|29693.5|29698.5|29678.5|1
1733227020000|2024-12-03 11:57:00|29693.5|29673.5|29688.9|29668.9|29693.9|29673.9|29688.9|29668.9|3
1733227030000|2024-12-03 11:57:10|29691|29671|29691|29671|29691|29671|29691|29671|2
1733227040000|2024-12-03 11:57:20|29693.1|29673.1|29711|29691|29713.5|29693.5|29693.1|29673.1|5
1733227050000|2024-12-03 11:57:30|29713.5|29693.5|29713.5|29693.5|29713.5|29693.5|29711|29691|1
1733227070000|2024-12-03 11:57:50|||||||||1
1733227080000|2024-12-03 11:58:00|29715.6|29695.6|29716|29696|29716|29696|29715.6|29695.6|0
1733227090000|2024-12-03 11:58:10|29718.5|29698.5|29721|29701|29721|29701|29718.5|29698.5|11
1733227100000|2024-12-03 11:58:20|29723.5|29703.5|29726|29706|29726|29706|29721|29701|0
1733227110000|2024-12-03 11:58:30|29728.1|29708.1|29730.6|29710.6|29730.6|29710.6|29723.5|29703.5|1
1733227120000|2024-12-03 11:58:40|29733.5|29713.5|29733.5|29713.5|29733.5|29713.5|29733.5|29713.5|0
1733227130000|2024-12-03 11:58:50|29735.6|29715.6|29735.6|29715.6|29735.6|29715.6|29735.6|29715.6|1
1733227140000|2024-12-03 11:59:00|29736|29716|29736|29716|29736|29716|29736|29716|0
1733227160000|2024-12-03 11:59:20|29733.5|29713.5|29736|29716|29736|29716|29733.5|29713.5|1
1733227170000|2024-12-03 11:59:30|29733.9|29713.9|29738.5|29718.5|29738.5|29718.5|29733.5|29713.5|2
1733227180000|2024-12-03 11:59:40|29751|29731|29751|29731|29751|29731|29751|29731|243
1733227200000|2024-12-03 12:00:00|29748.5|29728.5|29748.5|29728.5|29748.5|29728.5|29748.5|29728.5|1
1733227210000|2024-12-03 12:00:10|||||||||2
1733227220000|2024-12-03 12:00:20|29746|29726|29743.5|29723.5|29746|29726|29743.5|29723.5|0
1733227230000|2024-12-03 12:00:30|29751.4|29711.4|29751.4|29711.4|29751.4|29711.4|29751.4|29711.4|0
1733227240000|2024-12-03 12:00:40|29738.9|29718.9|29743.5|29703.5|29744.2|29718.9|29738.5|29703.5|0
1733227250000|2024-12-03 12:00:50|29751|29691|29728.5|29708.5|29751|29711|29726|29691|9
1733227280000|2024-12-03 12:01:20|29726|29706|29719.2|29699.2|29726|29706|29719.2|29699.2|3
1733227290000|2024-12-03 12:01:30|29717.1|29697.1|29716.7|29696.7|29717.1|29697.1|29716.7|29696.7|0
1733227300000|2024-12-03 12:01:40|29714.6|29694.6|29713.5|29693.5|29714.6|29694.6|29713.5|29693.5|0
1733227310000|2024-12-03 12:01:50|29711.3|29691.3|29716|29696|29716|29696|29706|29686|4
1733227320000|2024-12-03 12:02:00|29718.1|29698.1|29718.5|29698.5|29718.5|29698.5|29718.1|29698.1|0
1733227330000|2024-12-03 12:02:10|29716|29696|29713.5|29693.5|29716|29696|29713.5|29693.5|0
1733227340000|2024-12-03 12:02:20|29708.5|29688.5|29708.5|29688.5|29708.5|29688.5|29708.5|29688.5|0
1733227360000|2024-12-03 12:02:40|29711|29691|29711|29691|29711|29691|29711|29691|0
1733227370000|2024-12-03 12:02:50|29708.5|29688.5|29708.5|29688.5|29708.5|29688.5|29708.5|29688.5|8
1733227380000|2024-12-03 12:03:00|||||||||1
1733227390000|2024-12-03 12:03:10|29712.7|29692.7|29713.5|29693.5|29713.5|29693.5|29712.7|29692.7|0
1733227410000|2024-12-03 12:03:30|29714.2|29694.2|29721.3|29701.3|29723.5|29703.5|29714.2|29694.2|2
1733227420000|2024-12-03 12:03:40|29723.1|29703.1|29718.5|29698.5|29723.1|29703.1|29718.5|29698.5|2
1733227430000|2024-12-03 12:03:50|29716.3|29696.3|29716.3|29696.3|29716.3|29696.3|29716.3|29696.3|0
1733227440000|2024-12-03 12:04:00|29716|29696|29711|29691|29716|29696|29711|29691|0
1733227470000|2024-12-03 12:04:30|29710.6|29690.6|29711|29691|29711|29691|29708.5|29688.5|3
1733227480000|2024-12-03 12:04:40|29713.5|29693.5|29713.5|29693.5|29713.5|29693.5|29713.5|29693.5|0
1733227500000|2024-12-03 12:05:00|29713.1|29693.1|29708.1|29688.1|29713.1|29693.1|29708.1|29688.1|1
1733227520000|2024-12-03 12:05:20|29710.2|29690.2|29706|29686|29710.6|29690.6|29706|29686|0
1733227530000|2024-12-03 12:05:30|||||||||1
1733227540000|2024-12-03 12:05:40|29705.6|29685.6|29705.6|29685.6|29705.6|29685.6|29705.6|29685.6|0
1733227550000|2024-12-03 12:05:50|29704.9|29684.9|29693.5|29673.5|29704.9|29684.9|29693.5|29673.5|5
1733227560000|2024-12-03 12:06:00|29691|29671|29691|29671|29693.5|29673.5|29691|29671|0
1733227570000|2024-12-03 12:06:10|29688.5|29668.5|29668.5|29648.5|29688.5|29668.5|29668.5|29648.5|9
1733227580000|2024-12-03 12:06:20|29666|29646|29666|29646|29666|29646|29666|29646|1
1733227590000|2024-12-03 12:06:30|29671|29651|29673.5|29653.5|29673.5|29653.5|29671|29651|0
1733227600000|2024-12-03 12:06:40|29671.3|29651.3|29686|29666|29686|29666|29671|29651|0
1733227610000|2024-12-03 12:06:50|29688.5|29668.5|29691|29671|29691|29671|29686|29666|0
1733227620000|2024-12-03 12:07:00|29688.5|29668.5|29688.5|29668.5|29688.5|29668.5|29688.5|29668.5|0
1733227630000|2024-12-03 12:07:10|||||||||3
1733227660000|2024-12-03 12:07:40|29691|29671|29688.5|29668.5|29691|29671|29688.5|29668.5|0
1733227680000|2024-12-03 12:08:00|29693.5|29673.5|29693.5|29673.5|29693.5|29673.5|29693.5|29673.5|0
1733227690000|2024-12-03 12:08:10|29698.5|29678.5|29698.5|29678.5|29698.5|29678.5|29698.5|29678.5|0
1733227730000|2024-12-03 12:08:50|29700.6|29680.6|29701|29681|29701|29681|29700.6|29680.6|0
1733227740000|2024-12-03 12:09:00|||||||||1
1733227760000|2024-12-03 12:09:20|29703.5|29683.5|29716|29696|29716|29696|29703.5|29683.5|2
1733227800000|2024-12-03 12:10:00|29713.5|29693.5|29713.5|29693.5|29713.5|29693.5|29713.5|29693.5|0
1733227810000|2024-12-03 12:10:10|29711|29691|29711|29691|29711|29691|29711|29691|1
1733227820000|2024-12-03 12:10:20|29708.8|29688.8|29711|29691|29711|29691|29708.8|29688.8|0
1733227830000|2024-12-03 12:10:30|29708.8|29688.8|29711|29691|29711|29691|29708.8|29688.8|0
1733227870000|2024-12-03 12:11:10|29710.6|29690.6|29710.6|29690.6|29710.6|29690.6|29710.6|29690.6|0
1733227880000|2024-12-03 12:11:20|29715.6|29695.6|29715.6|29695.6|29715.6|29695.6|29715.6|29695.6|0
1733227900000|2024-12-03 12:11:40|29713.5|29693.5|29721|29701|29721|29701|29713.5|29693.5|1
1733227910000|2024-12-03 12:11:50|29716.7|29696.7|29716|29696|29721|29701|29711|29691|22
1733227950000|2024-12-03 12:12:30|29720.6|29700.6|29723.5|29703.5|29723.5|29703.5|29720.6|29700.6|2
1733227960000|2024-12-03 12:12:40|||||||||1
1733227980000|2024-12-03 12:13:00|29721.3|29701.3|29723.5|29703.5|29723.8|29703.8|29721.3|29701.3|2
1733227990000|2024-12-03 12:13:10|29721|29701|29718.5|29698.5|29721|29701|29718.5|29698.5|1
1733228010000|2024-12-03 12:13:30|29721|29701|29716.7|29696.7|29721|29701|29716.7|29696.7|0
1733228020000|2024-12-03 12:13:40|29716|29696|29716|29696|29716|29696|29716|29696|0
1733228040000|2024-12-03 12:14:00|29718.1|29698.1|29721|29701|29725.2|29705.2|29718.1|29698.1|3
1733228060000|2024-12-03 12:14:20|29716|29696|29713.5|29693.5|29716|29696|29713.5|29693.5|1
1733228070000|2024-12-03 12:14:30|29721.3|29681.3|29711|29691|29721.3|29693.1|29708.1|29680.6|2
1733228080000|2024-12-03 12:14:40|29706|29686|29706|29686|29706|29686|29706|29686|0
1733228130000|2024-12-03 12:15:30|29705.6|29685.6|29703.5|29683.5|29705.6|29685.6|29703.5|29683.5|4
1733228140000|2024-12-03 12:15:40|29699.2|29679.2|29701|29681|29701|29681|29698.5|29678.5|0
1733228150000|2024-12-03 12:15:50|29705.2|29685.2|29706|29686|29706|29686|29705.2|29685.2|0
1733228160000|2024-12-03 12:16:00|29703.8|29683.8|29703.5|29683.5|29703.8|29683.8|29703.5|29683.5|0
1733228180000|2024-12-03 12:16:20|29701|29681|29700.6|29680.6|29701|29681|29698.8|29678.8|1
1733228190000|2024-12-03 12:16:30|29701|29681|29674.9|29654.9|29701|29681|29674.9|29654.9|2
1733228200000|2024-12-03 12:16:40|29674.6|29654.6|29673.5|29653.5|29674.6|29654.6|29673.5|29653.5|0
1733228210000|2024-12-03 12:16:50|29676|29656|29676|29656|29676|29656|29676|29656|0
1733228220000|2024-12-03 12:17:00|29671|29651|29675.6|29655.6|29676|29656|29671|29651|0
1733228230000|2024-12-03 12:17:10|29675.2|29655.2|29673.1|29653.1|29675.2|29655.2|29673.1|29653.1|1
1733228240000|2024-12-03 12:17:20|29676|29656|29676|29656|29676|29656|29671|29651|4
1733228250000|2024-12-03 12:17:30|29680.2|29660.2|29683.5|29663.5|29683.5|29663.5|29680.2|29660.2|1
1733228290000|2024-12-03 12:18:10|29695.6|29655.6|29688.1|29668.1|29695.6|29668.1|29688.1|29655.6|0
1733228300000|2024-12-03 12:18:20|29686.3|29666.3|29686|29666|29688.5|29668.5|29686|29666|0
1733228310000|2024-12-03 12:18:30|29688.1|29668.1|29691|29671|29691|29671|29686|29666|0
1733228320000|2024-12-03 12:18:40|29688.4|29668.4|29688.4|29668.4|29688.4|29668.4|29688.4|29668.4|0
1733228340000|2024-12-03 12:19:00|29685.9|29665.9|29676.7|29656.7|29688.4|29668.4|29676.7|29656.7|2
1733228350000|2024-12-03 12:19:10|29676.3|29656.3|29676.3|29656.3|29676.3|29656.3|29676.3|29656.3|2
1733228360000|2024-12-03 12:19:20|29675.6|29655.6|29678.4|29658.4|29678.4|29658.4|29673.4|29653.4|1
1733228370000|2024-12-03 12:19:30|29682.7|29662.7|29671.3|29651.3|29683.4|29663.4|29671.3|29651.3|4
1733228380000|2024-12-03 12:19:40|29669.2|29649.2|29658.8|29638.8|29669.2|29649.2|29658.8|29638.8|0
1733228390000|2024-12-03 12:19:50|29665.9|29645.9|29665.9|29645.9|29668.4|29648.4|29665.9|29645.9|10
1733228410000|2024-12-03 12:20:10|29660.9|29640.9|29658.4|29638.4|29660.9|29640.9|29658.4|29638.4|0
1733228430000|2024-12-03 12:20:30|29655.9|29635.9|29655.9|29635.9|29655.9|29635.9|29655.9|29635.9|0
1733228450000|2024-12-03 12:20:50|29653.8|29633.8|29653.8|29633.8|29653.8|29633.8|29653.8|29633.8|1
1733228460000|2024-12-03 12:21:00|29653.4|29633.4|29658.4|29638.4|29660.9|29638.4|29653.1|29620.9|1
1733228480000|2024-12-03 12:21:20|29660.6|29640.6|29660.6|29640.6|29660.6|29640.6|29660.6|29640.6|0
1733228490000|2024-12-03 12:21:30|29662.7|29642.7|29662.7|29642.7|29662.7|29642.7|29662.7|29642.7|1
1733228500000|2024-12-03 12:21:40|29664.8|29644.8|29678.4|29658.4|29678.4|29658.4|29664.8|29644.8|8
1733228510000|2024-12-03 12:21:50|29680.9|29660.9|29698.4|29658.4|29698.4|29662.1|29680.9|29658.4|2
1733228520000|2024-12-03 12:22:00|29700.9|29680.9|29705.9|29685.9|29705.9|29685.9|29700.9|29680.9|1
1733228560000|2024-12-03 12:22:40|29706.3|29686.3|29708.4|29688.4|29708.4|29688.4|29706.3|29686.3|1
1733228570000|2024-12-03 12:22:50|||||||||5
1733228580000|2024-12-03 12:23:00|29710.9|29690.9|29710.9|29690.9|29710.9|29690.9|29710.9|29690.9|0
1733228600000|2024-12-03 12:23:20|29708.4|29688.4|29721.3|29701.3|29724.8|29704.8|29705.9|29685.9|7
1733228610000|2024-12-03 12:23:30|29720.9|29700.9|29720.9|29700.9|29720.9|29700.9|29720.9|29700.9|1
1733228620000|2024-12-03 12:23:40|29712.4|29692.4|29708.8|29688.8|29712.4|29692.4|29708.8|29688.8|7
1733228630000|2024-12-03 12:23:50|29708.4|29688.4|29704.2|29684.2|29708.4|29688.4|29704.2|29684.2|1
1733228640000|2024-12-03 12:24:00|29703.4|29683.4|29708.8|29688.8|29708.8|29688.8|29701.3|29681.3|12
1733228650000|2024-12-03 12:24:10|29718.8|29698.8|29725.2|29705.2|29725.2|29705.2|29718.8|29698.8|1
1733228660000|2024-12-03 12:24:20|29727.7|29707.7|29745.9|29725.9|29745.9|29725.9|29727.7|29707.7|14
1733228670000|2024-12-03 12:24:30|29748.1|29728.1|29748.4|29728.4|29748.4|29728.4|29745.9|29725.9|0
1733228680000|2024-12-03 12:24:40|29739.6|29719.6|29738.4|29718.4|29739.6|29719.6|29738.4|29718.4|17
1733228690000|2024-12-03 12:24:50|29735.9|29715.9|29735.9|29715.9|29735.9|29715.9|29735.9|29715.9|0
1733228700000|2024-12-03 12:25:00|29728.8|29708.8|29726.3|29706.3|29728.8|29708.8|29726.3|29706.3|4
1733228710000|2024-12-03 12:25:10|29725.9|29705.9|29728.8|29708.8|29728.8|29708.8|29725.9|29705.9|4
1733228720000|2024-12-03 12:25:20|29726.3|29706.3|29728.4|29708.4|29728.4|29708.4|29726.3|29706.3|0
1733228730000|2024-12-03 12:25:30|29728.8|29708.8|29728.4|29708.4|29728.8|29708.8|29728.4|29708.4|5
1733228740000|2024-12-03 12:25:40|29728.8|29708.8|29728.8|29708.8|29728.8|29708.8|29728.8|29708.8|0
1733228760000|2024-12-03 12:26:00|29726.7|29706.7|29728.8|29708.8|29728.8|29708.8|29726.7|29706.7|0
1733228770000|2024-12-03 12:26:10|29729.2|29709.2|29731.3|29711.3|29731.3|29711.3|29728.8|29708.8|0
1733228790000|2024-12-03 12:26:30|29728.8|29708.8|29726.3|29706.3|29728.8|29708.8|29726.3|29706.3|1
1733228800000|2024-12-03 12:26:40|29723.4|29703.4|29723.4|29703.4|29723.4|29703.4|29723.4|29703.4|0
1733228820000|2024-12-03 12:27:00|29718.4|29698.4|29716.3|29696.3|29718.4|29698.4|29716.3|29696.3|4
1733228850000|2024-12-03 12:27:30|29711.3|29691.3|29701.7|29681.7|29711.3|29691.3|29701.7|29681.7|5
1733228860000|2024-12-03 12:27:40|29703.8|29683.8|29703.8|29683.8|29703.8|29683.8|29703.8|29683.8|0
1733228870000|2024-12-03 12:27:50|29704.2|29684.2|29706.3|29686.3|29706.3|29686.3|29704.2|29684.2|1
1733228910000|2024-12-03 12:28:30|29704.2|29684.2|29697.8|29677.8|29704.2|29684.2|29697.8|29677.8|1
1733228920000|2024-12-03 12:28:40|29697|29677|29697|29677|29697|29677|29697|29677|0
1733228930000|2024-12-03 12:28:50|||||||||12
1733228940000|2024-12-03 12:29:00|29701.7|29681.7|29706.7|29686.7|29706.7|29686.7|29701.7|29681.7|1
1733228950000|2024-12-03 12:29:10|||||||||2
1733228960000|2024-12-03 12:29:20|29736.7|29676.7|29736.7|29676.7|29736.7|29676.7|29736.7|29676.7|7
1733228990000|2024-12-03 12:29:50|29734.2|29714.2|29741.7|29721.7|29741.7|29721.7|29734.2|29714.2|22
1733229000000|2024-12-03 12:30:00|29739.5|29719.5|29739.5|29719.5|29741.7|29721.7|29739.5|29719.5|0
1733229010000|2024-12-03 12:30:10|29741.7|29721.7|29736.7|29716.7|29741.7|29721.7|29736.7|29716.7|2
1733229020000|2024-12-03 12:30:20|29734.2|29714.2|29736.7|29716.7|29736.7|29716.7|29734.2|29714.2|9
1733229030000|2024-12-03 12:30:30|29739.2|29719.2|29737|29717|29739.2|29719.2|29737|29717|0
1733229040000|2024-12-03 12:30:40|29739.2|29719.2|29736.3|29716.3|29741.7|29721.7|29736.3|29716.3|7
1733229050000|2024-12-03 12:30:50|29731.7|29711.7|29724.2|29704.2|29731.7|29711.7|29724.2|29704.2|0
1733229060000|2024-12-03 12:31:00|29721.7|29701.7|29721.7|29701.7|29721.7|29701.7|29721.7|29701.7|0
1733229070000|2024-12-03 12:31:10|29724.2|29704.2|29724.2|29704.2|29724.2|29704.2|29721.7|29701.7|0
1733229080000|2024-12-03 12:31:20|29726.7|29706.7|29726.7|29706.7|29726.7|29706.7|29726.7|29706.7|1
1733229140000|2024-12-03 12:32:20|29724.2|29704.2|29709.5|29689.5|29724.2|29704.2|29709.5|29689.5|1
1733229150000|2024-12-03 12:32:30|29709.2|29689.2|29707|29687|29709.2|29689.2|29707|29687|2
1733229170000|2024-12-03 12:32:50|29704.9|29684.9|29718.1|29698.1|29718.1|29698.1|29704.9|29684.9|3
1733229180000|2024-12-03 12:33:00|29718.8|29698.8|29718.8|29698.8|29718.8|29698.8|29718.8|29698.8|0
1733229200000|2024-12-03 12:33:20|29716.7|29696.7|29716.7|29696.7|29716.7|29696.7|29714.2|29694.2|0
1733229210000|2024-12-03 12:33:30|29718.8|29698.8|29718.8|29698.8|29718.8|29698.8|29718.8|29698.8|3
1733229230000|2024-12-03 12:33:50|29719.5|29699.5|29721.7|29701.7|29724.2|29704.2|29719.5|29699.5|1
1733229240000|2024-12-03 12:34:00|29726.7|29706.7|29724.2|29704.2|29726.7|29706.7|29724.2|29704.2|0
1733229250000|2024-12-03 12:34:10|29722|29702|29721.7|29701.7|29722|29702|29721.7|29701.7|1
1733229290000|2024-12-03 12:34:50|29723.8|29703.8|29724.2|29704.2|29724.2|29704.2|29721.7|29701.7|0
1733229300000|2024-12-03 12:35:00|29722|29702|29721.7|29701.7|29722|29702|29721.7|29701.7|0
1733229310000|2024-12-03 12:35:10|||||||||4
1733229320000|2024-12-03 12:35:20|29724.2|29704.2|29729.2|29709.2|29729.2|29709.2|29721.7|29701.7|10
1733229330000|2024-12-03 12:35:30|29731.3|29711.3|29732|29712|29732|29712|29731.3|29711.3|0
1733229340000|2024-12-03 12:35:40|29731.3|29711.3|29731.3|29711.3|29731.3|29711.3|29729.2|29709.2|1
1733229350000|2024-12-03 12:35:50|29731.7|29711.7|29744.2|29724.2|29744.2|29724.2|29731.7|29711.7|10
1733229360000|2024-12-03 12:36:00|29742|29722|29736.7|29716.7|29742|29722|29736.7|29716.7|1
1733229370000|2024-12-03 12:36:10|29731.7|29711.7|29731.7|29711.7|29731.7|29711.7|29731.7|29711.7|1
1733229380000|2024-12-03 12:36:20|29736.7|29716.7|29739.2|29719.2|29739.2|29719.2|29736.7|29716.7|11
1733229390000|2024-12-03 12:36:30|29736.7|29716.7|29711.7|29691.7|29736.7|29716.7|29711.7|29691.7|45
1733229400000|2024-12-03 12:36:40|29709.5|29689.5|29706.7|29686.7|29709.5|29689.5|29706.7|29686.7|1
1733229410000|2024-12-03 12:36:50|29708.8|29688.8|29708.8|29688.8|29708.8|29688.8|29708.8|29688.8|3
1733229420000|2024-12-03 12:37:00|29709.2|29689.2|29709.2|29689.2|29711.7|29691.7|29709.2|29689.2|4
1733229470000|2024-12-03 12:37:50|29704.5|29684.5|29702.4|29682.4|29704.5|29684.5|29702.4|29682.4|14
1733229480000|2024-12-03 12:38:00|29702|29682|29702|29682|29702|29682|29702|29682|0
1733229490000|2024-12-03 12:38:10|29704.2|29684.2|29706.3|29686.3|29706.3|29686.3|29704.2|29684.2|4
1733229500000|2024-12-03 12:38:20|29710.5|29690.5|29726.7|29706.7|29726.7|29706.7|29710.5|29690.5|5
1733229510000|2024-12-03 12:38:30|29722|29702|29722|29702|29722|29702|29722|29702|1
1733229520000|2024-12-03 12:38:40|29721.7|29701.7|29721.7|29701.7|29721.7|29701.7|29721.7|29701.7|0
1733229560000|2024-12-03 12:39:20|29724.2|29704.2|29724.2|29704.2|29724.2|29704.2|29724.2|29704.2|0
1733229570000|2024-12-03 12:39:30|29726.7|29706.7|29726.7|29706.7|29726.7|29706.7|29726.7|29706.7|1
1733229580000|2024-12-03 12:39:40|29724.2|29704.2|29724.2|29704.2|29724.2|29704.2|29724.2|29704.2|3
1733229590000|2024-12-03 12:39:50|29722|29702|29716.7|29696.7|29722|29702|29714.5|29694.5|0
1733229600000|2024-12-03 12:40:00|29718.8|29698.8|29720.9|29700.9|29720.9|29700.9|29718.8|29698.8|0
1733229610000|2024-12-03 12:40:10|29721.7|29701.7|29724.2|29704.2|29726.7|29706.7|29721.7|29701.7|0
1733229620000|2024-12-03 12:40:20|29721.7|29701.7|29721.7|29701.7|29721.7|29701.7|29721.7|29701.7|4
1733229630000|2024-12-03 12:40:30|29719.2|29699.2|29719.2|29699.2|29719.2|29699.2|29719.2|29699.2|4
1733229640000|2024-12-03 12:40:40|29714.5|29694.5|29715.9|29695.9|29715.9|29695.9|29714.5|29694.5|12
1733229650000|2024-12-03 12:40:50|29718.8|29698.8|29723.8|29703.8|29731.3|29703.8|29718.8|29690.9|6
1733229660000|2024-12-03 12:41:00|29721.3|29701.3|29723.8|29703.8|29723.8|29703.8|29721.3|29701.3|0
1733229670000|2024-12-03 12:41:10|29721.7|29701.7|29725.9|29705.9|29725.9|29705.9|29721.7|29701.7|0
1733229680000|2024-12-03 12:41:20|29728.4|29708.4|29728.4|29708.4|29728.4|29708.4|29725.9|29705.9|1
1733229690000|2024-12-03 12:41:30|29725.9|29705.9|29725.9|29705.9|29725.9|29705.9|29725.9|29705.9|2
1733229700000|2024-12-03 12:41:40|29721.3|29701.3|29721.3|29701.3|29721.3|29701.3|29721.3|29701.3|7
1733229710000|2024-12-03 12:41:50|29719.2|29699.2|29735.9|29715.9|29735.9|29715.9|29719.2|29699.2|7
1733229720000|2024-12-03 12:42:00|29743.4|29723.4|29745.9|29725.9|29745.9|29725.9|29743.4|29723.4|13
1733229730000|2024-12-03 12:42:10|29740.9|29720.9|29738.8|29718.8|29740.9|29720.9|29738.8|29718.8|1
1733229740000|2024-12-03 12:42:20|29738.4|29718.4|29748.4|29728.4|29748.4|29728.4|29738.4|29718.4|6
1733229760000|2024-12-03 12:42:40|29745.9|29725.9|29745.9|29725.9|29745.9|29725.9|29745.9|29725.9|1
1733229770000|2024-12-03 12:42:50|29751.7|29711.7|29750.9|29710.9|29751.7|29711.7|29750.9|29710.9|0
1733229780000|2024-12-03 12:43:00|29748.8|29708.8|29740.5|29720.5|29750.5|29720.5|29738.4|29708.8|1
1733229790000|2024-12-03 12:43:10|||||||||5
1733229820000|2024-12-03 12:43:40|29742.7|29722.7|29740.5|29720.5|29742.7|29722.7|29740.5|29720.5|1
1733229830000|2024-12-03 12:43:50|29742.7|29722.7|29740.5|29720.5|29742.7|29722.7|29740.5|29720.5|0
1733229840000|2024-12-03 12:44:00|29738.4|29718.4|29738.4|29718.4|29738.4|29718.4|29738.4|29718.4|1
1733229850000|2024-12-03 12:44:10|29739.2|29719.2|29751.3|29731.3|29751.3|29731.3|29739.2|29719.2|16
1733229860000|2024-12-03 12:44:20|29753.4|29733.4|29743.8|29723.8|29753.8|29733.8|29743.8|29723.8|2
1733229870000|2024-12-03 12:44:30|29739.5|29719.5|29739.5|29719.5|29739.5|29719.5|29739.5|29719.5|1
1733229890000|2024-12-03 12:44:50|29737.4|29717.4|29737.4|29717.4|29737.4|29717.4|29737.4|29717.4|0
1733229900000|2024-12-03 12:45:00|29739.5|29719.5|29737|29717|29739.5|29719.5|29737|29717|3
1733229910000|2024-12-03 12:45:10|29724.9|29704.9|29729.5|29709.5|29729.5|29709.5|29724.9|29704.9|8
1733229920000|2024-12-03 12:45:20|29732|29712|29732|29712|29732|29712|29732|29712|1
1733229930000|2024-12-03 12:45:30|29736.3|29716.3|29737.4|29717.4|29737.4|29717.4|29736.3|29716.3|0
1733229960000|2024-12-03 12:46:00|29733.1|29713.1|29734.5|29714.5|29734.5|29714.5|29729.9|29709.9|19
1733229990000|2024-12-03 12:46:30|29734.9|29714.9|29742.4|29722.4|29742.4|29722.4|29734.9|29714.9|3
1733230000000|2024-12-03 12:46:40|29738.1|29718.1|29735.3|29715.3|29738.1|29718.1|29735.3|29715.3|5
1733230010000|2024-12-03 12:46:50|29737.4|29717.4|29732.4|29712.4|29737.4|29717.4|29732.4|29712.4|1
1733230030000|2024-12-03 12:47:10|29730.3|29710.3|29729.9|29709.9|29730.3|29710.3|29729.9|29709.9|2
1733230040000|2024-12-03 12:47:20|29720.3|29700.3|29722.4|29702.4|29722.4|29702.4|29720.3|29700.3|3
1733230050000|2024-12-03 12:47:30|29719.9|29699.9|29724.5|29704.5|29724.5|29704.5|29719.9|29699.9|1
1733230080000|2024-12-03 12:48:00|29719.9|29699.9|29720.3|29700.3|29722.4|29702.4|29719.9|29699.9|4
1733230090000|2024-12-03 12:48:10|29722|29702|29722.4|29702.4|29722.4|29702.4|29719.9|29699.9|0
1733230100000|2024-12-03 12:48:20|29724.9|29704.9|29724.9|29704.9|29724.9|29704.9|29724.9|29704.9|0
1733230110000|2024-12-03 12:48:30|29734.9|29714.9|29740.3|29720.3|29742.4|29722.4|29734.9|29714.9|4
1733230120000|2024-12-03 12:48:40|29739.9|29719.9|29739.9|29719.9|29739.9|29719.9|29739.9|29719.9|0
1733230160000|2024-12-03 12:49:20|29742.4|29722.4|29744.9|29724.9|29744.9|29724.9|29742.4|29722.4|3
1733230170000|2024-12-03 12:49:30|29742.8|29722.8|29742.4|29722.4|29742.8|29722.8|29742.4|29722.4|0
1733230200000|2024-12-03 12:50:00|29737.8|29717.8|29729.9|29709.9|29737.8|29717.8|29729.9|29709.9|3
1733230230000|2024-12-03 12:50:30|29732.8|29712.8|29737.4|29717.4|29737.4|29717.4|29732.4|29712.4|1
1733230240000|2024-12-03 12:50:40|||||||||1
1733230260000|2024-12-03 12:51:00|29734.9|29714.9|29737.4|29717.4|29737.4|29717.4|29734.9|29714.9|1
1733230270000|2024-12-03 12:51:10|29735.3|29715.3|29737|29717|29737.4|29717.4|29734.9|29714.9|0
1733230290000|2024-12-03 12:51:30|29737.4|29717.4|29739.9|29719.9|29739.9|29719.9|29737.4|29717.4|0
1733230300000|2024-12-03 12:51:40|29739.1|29719.1|29751.3|29731.3|29751.3|29731.3|29734.9|29714.9|3
1733230310000|2024-12-03 12:51:50|29752.4|29732.4|29742.8|29722.8|29752.4|29732.4|29742.8|29722.8|13
1733230320000|2024-12-03 12:52:00|29742.4|29722.4|29742.4|29722.4|29742.4|29722.4|29742.4|29722.4|1
1733230330000|2024-12-03 12:52:10|29739.9|29719.9|29742.4|29702.4|29742.4|29719.9|29739.9|29702.4|2
1733230340000|2024-12-03 12:52:20|29727.4|29707.4|29727.4|29707.4|29727.4|29707.4|29727.4|29707.4|12
1733230350000|2024-12-03 12:52:30|29725.3|29705.3|29722.8|29702.8|29725.3|29705.3|29722.4|29702.4|2
1733230360000|2024-12-03 12:52:40|29722.4|29702.4|29722.4|29702.4|29722.4|29702.4|29722.4|29702.4|0
1733230370000|2024-12-03 12:52:50|29722.8|29702.8|29732|29712|29732|29712|29722.8|29702.8|3
1733230380000|2024-12-03 12:53:00|29731.3|29711.3|29722.8|29702.8|29731.3|29711.3|29722.8|29702.8|1
1733230390000|2024-12-03 12:53:10|29722.4|29702.4|29722.4|29702.4|29722.4|29702.4|29722.4|29702.4|0
1733230400000|2024-12-03 12:53:20|29720.3|29700.3|29719.9|29699.9|29724.9|29704.9|29717.4|29697.4|1
1733230410000|2024-12-03 12:53:30|29724.9|29704.9|29724.9|29704.9|29724.9|29704.9|29724.9|29704.9|0
1733230420000|2024-12-03 12:53:40|29722.4|29702.4|29724.9|29704.9|29724.9|29704.9|29722.4|29702.4|1
1733230430000|2024-12-03 12:53:50|29727|29707|29727.4|29707.4|29727.4|29707.4|29727|29707|0
1733230450000|2024-12-03 12:54:10|29732.4|29712.4|29722.4|29702.4|29732.4|29712.4|29722.4|29702.4|5
1733230460000|2024-12-03 12:54:20|29719.9|29699.9|29719.9|29699.9|29719.9|29699.9|29718.8|29698.8|17
1733230470000|2024-12-03 12:54:30|29724.9|29704.9|29734.9|29714.9|29734.9|29714.9|29724.9|29704.9|1
1733230480000|2024-12-03 12:54:40|29734.5|29714.5|29732.4|29712.4|29734.5|29714.5|29732.4|29712.4|2
1733230490000|2024-12-03 12:54:50|29730.3|29710.3|29737.4|29697.4|29737.4|29710.3|29729.9|29697.4|0
1733230500000|2024-12-03 12:55:00|29734.9|29694.9|29737.4|29697.4|29737.4|29697.4|29734.9|29694.9|0
1733230510000|2024-12-03 12:55:10|29714.9|29694.9|29732.4|29712.4|29734.9|29714.9|29714.9|29694.9|11
1733230520000|2024-12-03 12:55:20|29734.9|29714.9|29732.8|29712.8|29734.9|29714.9|29732.8|29712.8|0
1733230530000|2024-12-03 12:55:30|29732.7|29712.7|29724.9|29704.9|29732.7|29712.7|29722.4|29702.4|9
1733230540000|2024-12-03 12:55:40|29729.5|29709.5|29729.5|29709.5|29729.5|29709.5|29729.5|29709.5|8
1733230550000|2024-12-03 12:55:50|29740.2|29720.2|29737.7|29717.7|29740.2|29720.2|29737.7|29717.7|1
1733230560000|2024-12-03 12:56:00|29744.9|29724.9|29744.9|29724.9|29744.9|29724.9|29737.4|29717.4|6
1733230590000|2024-12-03 12:56:30|29744.5|29724.5|29744.5|29724.5|29744.5|29724.5|29742.4|29722.4|1
1733230600000|2024-12-03 12:56:40|29742.4|29722.4|29747|29727|29747|29727|29742.4|29722.4|0
1733230610000|2024-12-03 12:56:50|29749.5|29729.5|29733.5|29713.5|29749.9|29729.9|29733.5|29707.7|2
1733230620000|2024-12-03 12:57:00|29732.4|29712.4|29732.4|29712.4|29732.4|29712.4|29732.4|29712.4|0
1733230630000|2024-12-03 12:57:10|||||||||1
1733230680000|2024-12-03 12:58:00|29734.9|29714.9|29739.9|29719.9|29739.9|29719.9|29734.9|29714.9|8
1733230700000|2024-12-03 12:58:20|29740.2|29720.2|29737.4|29717.4|29740.2|29720.2|29737.4|29717.4|2
1733230720000|2024-12-03 12:58:40|29732.4|29712.4|29732.4|29712.4|29732.4|29712.4|29732.4|29712.4|1
1733230730000|2024-12-03 12:58:50|29732.7|29712.7|29732.7|29712.7|29732.7|29712.7|29732.7|29712.7|1
1733230750000|2024-12-03 12:59:10|29737.4|29717.4|29743.8|29723.8|29743.8|29723.8|29737.4|29717.4|3
1733230760000|2024-12-03 12:59:20|29742|29722|29742.4|29722.4|29742.4|29722.4|29739.9|29719.9|0
1733230790000|2024-12-03 12:59:50|29744.9|29724.9|29744.9|29724.9|29744.9|29724.9|29744.9|29724.9|2
1733230800000|2024-12-03 13:00:00|29740.2|29720.2|29730.6|29710.6|29740.2|29720.2|29730.6|29710.6|8
1733230810000|2024-12-03 13:00:10|29728.1|29708.1|29723.5|29703.5|29744.9|29724.9|29719.9|29699.9|30
1733230820000|2024-12-03 13:00:20|29718.5|29698.5|29722.7|29702.7|29727.4|29707.4|29718.5|29698.5|6
1733230830000|2024-12-03 13:00:30|29722.4|29702.4|29714.9|29694.9|29724.9|29704.9|29714.9|29694.9|4
1733230840000|2024-12-03 13:00:40|29717|29697|29717.4|29697.4|29717.4|29697.4|29717|29697|11
1733230850000|2024-12-03 13:00:50|29719.5|29699.5|29726.3|29706.3|29726.3|29706.3|29717.4|29697.4|12
1733230860000|2024-12-03 13:01:00|29727|29707|29727|29707|29729.9|29709.9|29727|29707|0
1733230870000|2024-12-03 13:01:10|29722.7|29702.7|29722.7|29702.7|29722.7|29702.7|29722.7|29702.7|4
1733230880000|2024-12-03 13:01:20|29720.2|29700.2|29720.2|29700.2|29720.2|29700.2|29720.2|29700.2|1
1733230890000|2024-12-03 13:01:30|29718.1|29698.1|29720.2|29700.2|29720.2|29700.2|29718.1|29698.1|12
1733230900000|2024-12-03 13:01:40|29722.4|29702.4|29722.4|29702.4|29722.7|29702.7|29722.4|29702.4|2
1733230910000|2024-12-03 13:01:50|29722.7|29702.7|29725.2|29705.2|29725.2|29705.2|29722.7|29702.7|4
1733230920000|2024-12-03 13:02:00|29727.4|29707.4|29729.9|29709.9|29729.9|29709.9|29724.9|29704.9|14
1733230930000|2024-12-03 13:02:10|29732|29712|29738.8|29718.8|29738.8|29718.8|29732|29712|1
1733230940000|2024-12-03 13:02:20|29741.6|29721.6|29739.5|29719.5|29741.6|29721.6|29739.1|29719.1|4
1733230950000|2024-12-03 13:02:30|29734.5|29714.5|29730.2|29710.2|29734.5|29714.5|29730.2|29710.2|4
1733230960000|2024-12-03 13:02:40|29727.4|29707.4|29725.2|29705.2|29727.4|29707.4|29722.7|29702.7|7
1733230970000|2024-12-03 13:02:50|29729.5|29709.5|29729.9|29709.9|29729.9|29709.9|29729.5|29709.5|2
1733230980000|2024-12-03 13:03:00|29729.5|29709.5|29717.4|29697.4|29729.5|29709.5|29714.9|29694.9|17
1733230990000|2024-12-03 13:03:10|29712.7|29692.7|29734.9|29714.9|29734.9|29714.9|29712.4|29692.4|8
1733231000000|2024-12-03 13:03:20|29737|29717|29737.7|29717.7|29737.7|29717.7|29734.9|29714.9|8
1733231010000|2024-12-03 13:03:30|29739.9|29719.9|29739.9|29719.9|29739.9|29719.9|29739.9|29719.9|0
1733231020000|2024-12-03 13:03:40|29740.2|29720.2|29744.5|29724.5|29744.5|29724.5|29740.2|29720.2|2
1733231040000|2024-12-03 13:04:00|29745.2|29725.2|29745.2|29705.2|29747.4|29725.2|29742.7|29705.2|11
1733231050000|2024-12-03 13:04:10|29727.4|29707.4|29730.2|29710.2|29730.2|29710.2|29727.4|29707.4|5
1733231060000|2024-12-03 13:04:20|||||||||6
1733231070000|2024-12-03 13:04:30|29732.4|29712.4|29732.4|29712.4|29732.4|29712.4|29730.2|29710.2|10
1733231080000|2024-12-03 13:04:40|29730.2|29710.2|29730.2|29710.2|29730.2|29710.2|29730.2|29710.2|0
1733231090000|2024-12-03 13:04:50|29732.4|29712.4|29727.4|29707.4|29732.4|29712.4|29727.4|29707.4|1
1733231100000|2024-12-03 13:05:00|||||||||8
1733231110000|2024-12-03 13:05:10|29727.7|29707.7|29732.4|29712.4|29734.5|29714.5|29727.7|29707.7|10
1733231120000|2024-12-03 13:05:20|29734.5|29714.5|29726.6|29706.6|29734.5|29714.5|29726.6|29706.6|2
1733231130000|2024-12-03 13:05:30|29724.5|29704.5|29719.9|29699.9|29724.9|29704.9|29719.9|29699.9|3
1733231140000|2024-12-03 13:05:40|29709.9|29689.9|29669.9|29649.9|29709.9|29689.9|29668.5|29648.5|10
1733231150000|2024-12-03 13:05:50|29672.4|29652.4|29669.9|29649.9|29672.4|29652.4|29667.4|29647.4|11
1733231160000|2024-12-03 13:06:00|29672|29652|29697.7|29677.7|29697.7|29677.7|29664.9|29644.9|21
1733231170000|2024-12-03 13:06:10|29699.9|29679.9|29707.7|29687.7|29709.9|29689.9|29699.9|29679.9|3
1733231180000|2024-12-03 13:06:20|29704.9|29684.9|29697.4|29677.4|29704.9|29684.9|29682.4|29662.4|12
1733231190000|2024-12-03 13:06:30|29697.7|29677.7|29704.9|29684.9|29704.9|29684.9|29697.7|29677.7|18
1733231200000|2024-12-03 13:06:40|29720.9|29700.9|29729.5|29709.5|29729.5|29709.5|29720.9|29700.9|12
1733231210000|2024-12-03 13:06:50|||||||||4
1733231220000|2024-12-03 13:07:00|29729.9|29709.9|29732.4|29712.4|29732.4|29712.4|29727.4|29707.4|8
1733231230000|2024-12-03 13:07:10|29730.2|29710.2|29729.9|29709.9|29730.2|29710.2|29729.9|29709.9|1
1733231240000|2024-12-03 13:07:20|29724.9|29704.9|29722.4|29702.4|29724.9|29704.9|29722.4|29702.4|4
1733231250000|2024-12-03 13:07:30|29724.9|29704.9|29729.1|29709.1|29729.1|29709.1|29724.9|29704.9|5
1733231260000|2024-12-03 13:07:40|29727|29707|29729.9|29709.9|29729.9|29709.9|29727|29707|2
1733231270000|2024-12-03 13:07:50|29734.9|29714.9|29734.9|29714.9|29734.9|29714.9|29734.9|29714.9|13
1733231280000|2024-12-03 13:08:00|29752|29732|29744.9|29724.9|29769.9|29749.9|29744.9|29724.9|31
1733231290000|2024-12-03 13:08:10|||||||||2
1733231300000|2024-12-03 13:08:20|29745.2|29725.2|29750.6|29730.6|29752.4|29732.4|29745.2|29725.2|7
1733231310000|2024-12-03 13:08:30|29754.9|29734.9|29792.4|29772.4|29794.9|29774.9|29754.9|29734.9|4
1733231320000|2024-12-03 13:08:40|29794.9|29774.9|29799.9|29779.9|29799.9|29779.9|29794.9|29774.9|9
1733231330000|2024-12-03 13:08:50|29804.9|29784.9|29804.9|29784.9|29804.9|29784.9|29804.9|29784.9|5
1733231340000|2024-12-03 13:09:00|29799.9|29779.9|29780.6|29760.6|29799.9|29779.9|29780.6|29760.6|13
1733231350000|2024-12-03 13:09:10|29793.1|29753.1|29787.4|29767.4|29793.1|29767.4|29787.4|29753.1|0
1733231360000|2024-12-03 13:09:20|29787|29767|29777.4|29757.4|29787|29767|29777.4|29757.4|2
1733231370000|2024-12-03 13:09:30|29779.5|29759.5|29779.9|29759.9|29779.9|29759.9|29779.5|29759.5|2
1733231380000|2024-12-03 13:09:40|29775.6|29755.6|29765.6|29745.6|29775.6|29755.6|29765.6|29745.6|1
1733231390000|2024-12-03 13:09:50|29762.7|29742.7|29745.2|29725.2|29762.7|29742.7|29745.2|29725.2|3
1733231400000|2024-12-03 13:10:00|29744.9|29724.9|29740.2|29720.2|29747.4|29727.4|29740.2|29720.2|12
1733231410000|2024-12-03 13:10:10|29739.5|29719.5|29734.9|29714.9|29739.5|29719.5|29729.9|29709.9|6
1733231420000|2024-12-03 13:10:20|29739.9|29719.9|29739.9|29719.9|29739.9|29719.9|29739.9|29719.9|0
1733231430000|2024-12-03 13:10:30|29733.5|29713.5|29733.5|29713.5|29733.5|29713.5|29733.5|29713.5|1
1733231440000|2024-12-03 13:10:40|29733.1|29713.1|29710.2|29690.2|29733.1|29713.1|29710.2|29690.2|3
1733231450000|2024-12-03 13:10:50|29709.9|29689.9|29707.7|29687.7|29709.9|29689.9|29707.7|29687.7|1
1733231460000|2024-12-03 13:11:00|29703.5|29683.5|29700.6|29680.6|29703.5|29683.5|29698.5|29678.5|4
1733231470000|2024-12-03 13:11:10|29695.2|29675.2|29693.1|29673.1|29695.2|29675.2|29693.1|29673.1|3
1733231480000|2024-12-03 13:11:20|29685.2|29665.2|29682.4|29662.4|29685.2|29665.2|29682.4|29662.4|19
1733231490000|2024-12-03 13:11:30|29680.2|29660.2|29677.7|29657.7|29680.2|29660.2|29677.7|29657.7|1
1733231500000|2024-12-03 13:11:40|29682.4|29642.4|29652.4|29632.4|29682.4|29643.8|29652.4|29632.4|9
1733231510000|2024-12-03 13:11:50|29650.2|29630.2|29647.4|29627.4|29650.2|29630.2|29647.4|29627.4|4
1733231530000|2024-12-03 13:12:10|29645.2|29625.2|29647|29627|29647|29627|29642.4|29622.4|2
1733231540000|2024-12-03 13:12:20|29644.9|29624.9|29637.4|29617.4|29644.9|29624.9|29637.4|29617.4|2
1733231560000|2024-12-03 13:12:40|29639.9|29619.9|29639.9|29619.9|29639.9|29619.9|29639.9|29619.9|8
1733231570000|2024-12-03 13:12:50|29637.4|29617.4|29637.4|29617.4|29637.4|29617.4|29637.4|29617.4|19
1733231580000|2024-12-03 13:13:00|29635.2|29615.2|29646.6|29626.6|29646.6|29626.6|29635.2|29615.2|12
1733231590000|2024-12-03 13:13:10|29649.1|29629.1|29664.1|29644.1|29669.1|29649.1|29649.1|29629.1|5
1733231600000|2024-12-03 13:13:20|29661.6|29641.6|29674.1|29654.1|29674.1|29654.1|29661.6|29641.6|3
1733231610000|2024-12-03 13:13:30|29678.7|29658.7|29681.6|29661.6|29681.6|29661.6|29678.7|29658.7|2
1733231620000|2024-12-03 13:13:40|29684.1|29664.1|29684.1|29664.1|29684.1|29664.1|29684.1|29664.1|0
1733231630000|2024-12-03 13:13:50|29688.7|29668.7|29695.5|29675.5|29695.5|29675.5|29688.7|29668.7|1
1733231640000|2024-12-03 13:14:00|29696.2|29676.2|29696.2|29676.2|29696.2|29676.2|29691.6|29671.6|5
1733231650000|2024-12-03 13:14:10|29699.1|29679.1|29697|29677|29701.6|29681.6|29697|29677|7
1733231660000|2024-12-03 13:14:20|29689.8|29669.8|29691.2|29671.2|29691.2|29671.2|29684.1|29664.1|2
1733231670000|2024-12-03 13:14:30|29691.6|29671.6|29696.2|29676.2|29696.2|29676.2|29691.6|29671.6|1
1733231680000|2024-12-03 13:14:40|29696.6|29676.6|29696.6|29676.6|29696.6|29676.6|29696.6|29676.6|0
1733231690000|2024-12-03 13:14:50|29701.6|29681.6|29721.9|29701.9|29721.9|29701.9|29701.6|29681.6|4
1733231700000|2024-12-03 13:15:00|29724|29704|29746.6|29706.6|29746.6|29714.1|29724|29704|3
1733231710000|2024-12-03 13:15:10|29734.1|29714.1|29729.8|29709.8|29734.1|29714.1|29729.8|29709.8|16
1733231720000|2024-12-03 13:15:20|29730.2|29710.2|29727|29707|29736.6|29716.6|29727|29707|6
1733231740000|2024-12-03 13:15:40|29727.3|29707.3|29729.8|29709.8|29741.6|29709.8|29727.3|29701.6|1
1733231750000|2024-12-03 13:15:50|29729.5|29709.5|29748|29728|29748|29728|29729.5|29709.5|2
1733231760000|2024-12-03 13:16:00|29751.2|29731.2|29754.1|29734.1|29758.7|29738.7|29751.2|29731.2|10
1733231770000|2024-12-03 13:16:10|29756.2|29736.2|29758.7|29738.7|29758.7|29738.7|29756.2|29736.2|1
1733231780000|2024-12-03 13:16:20|||||||||4
1733231790000|2024-12-03 13:16:30|29739.1|29719.1|29731.6|29711.6|29739.1|29719.1|29731.6|29711.6|0
1733231800000|2024-12-03 13:16:40|29729.5|29709.5|29750.9|29730.9|29750.9|29730.9|29729.1|29709.1|6
1733231810000|2024-12-03 13:16:50|29753.7|29733.7|29759.1|29739.1|29759.1|29739.1|29753.7|29733.7|1
1733231820000|2024-12-03 13:17:00|29760.2|29740.2|29779.5|29759.5|29782.3|29762.3|29760.2|29740.2|16
1733231830000|2024-12-03 13:17:10|29781.6|29761.6|29779.5|29759.5|29782|29762|29779.5|29759.5|4
1733231840000|2024-12-03 13:17:20|29774.1|29754.1|29774.1|29754.1|29774.1|29754.1|29774.1|29754.1|3
1733231850000|2024-12-03 13:17:30|29771.6|29751.6|29769.1|29749.1|29771.6|29751.6|29769.1|29749.1|0
1733231860000|2024-12-03 13:17:40|29767|29747|29767|29747|29767|29747|29767|29747|0
1733231870000|2024-12-03 13:17:50|29767.3|29747.3|29786.6|29766.6|29786.6|29766.6|29767.3|29747.3|1
1733231880000|2024-12-03 13:18:00|29789.1|29769.1|29811.6|29791.6|29814.1|29794.1|29789.1|29769.1|31
1733231890000|2024-12-03 13:18:10|29811.2|29791.2|29821.6|29801.6|29821.6|29801.6|29808.7|29788.7|11
1733231900000|2024-12-03 13:18:20|29819.1|29799.1|29819.1|29799.1|29819.1|29799.1|29819.1|29799.1|3
1733231910000|2024-12-03 13:18:30|29818.7|29798.7|29823|29803|29826.2|29806.2|29818.7|29798.7|26
1733231920000|2024-12-03 13:18:40|29823.4|29803.4|29823.4|29803.4|29823.4|29803.4|29823.4|29803.4|0
1733231930000|2024-12-03 13:18:50|29826.2|29806.2|29843.7|29823.7|29843.7|29823.7|29826.2|29806.2|1
1733231940000|2024-12-03 13:19:00|29848|29828|29836.6|29816.6|29848|29828|29836.6|29816.6|12
1733231950000|2024-12-03 13:19:10|||||||||17
1733231960000|2024-12-03 13:19:20|29834.1|29814.1|29834.1|29814.1|29834.1|29814.1|29834.1|29814.1|0
1733231970000|2024-12-03 13:19:30|||||||||1
1733231980000|2024-12-03 13:19:40|29829.1|29809.1|29802|29782|29829.1|29809.1|29802|29782|2
1733231990000|2024-12-03 13:19:50|29801.6|29781.6|29801.6|29781.6|29801.6|29781.6|29801.6|29781.6|0
1733232000000|2024-12-03 13:20:00|29802|29782|29799.1|29779.1|29806.2|29786.2|29799.1|29779.1|4
1733232020000|2024-12-03 13:20:20|29801.6|29781.6|29799.1|29779.1|29801.6|29781.6|29799.1|29779.1|6
1733232030000|2024-12-03 13:20:30|29797|29777|29772.3|29752.3|29797|29777|29770.2|29750.2|4
1733232040000|2024-12-03 13:20:40|29772|29752|29779.1|29759.1|29779.1|29759.1|29772|29752|6
1733232050000|2024-12-03 13:20:50|29776.6|29756.6|29761.6|29741.6|29776.6|29756.6|29761.6|29741.6|4
1733232070000|2024-12-03 13:21:10|29769.1|29749.1|29774.1|29754.1|29774.1|29754.1|29769.1|29749.1|2
1733232090000|2024-12-03 13:21:30|||||||||6
1733232100000|2024-12-03 13:21:40|29777.7|29737.7|29777.3|29737.3|29777.7|29737.7|29777.3|29737.3|6
1733232110000|2024-12-03 13:21:50|29773.7|29753.7|29781.6|29761.6|29781.6|29761.6|29773.7|29753.7|1
1733232120000|2024-12-03 13:22:00|29785.8|29765.8|29791.2|29771.2|29791.2|29771.2|29785.8|29765.8|0
1733232130000|2024-12-03 13:22:10|29793.3|29773.3|29799.1|29779.1|29799.1|29779.1|29793.3|29773.3|5
1733232140000|2024-12-03 13:22:20|29797|29777|29789.5|29769.5|29797|29777|29789.5|29769.5|8
1733232150000|2024-12-03 13:22:30|29797.3|29757.3|29794.1|29774.1|29797.3|29774.1|29789.1|29757.3|1
1733232170000|2024-12-03 13:22:50|29789.1|29769.1|29786.6|29766.6|29789.1|29769.1|29786.6|29766.6|1
1733232180000|2024-12-03 13:23:00|29782|29762|29776.6|29756.6|29782|29762|29776.6|29756.6|0
1733232190000|2024-12-03 13:23:10|29777|29757|29784.1|29764.1|29784.1|29764.1|29777|29757|2
1733232200000|2024-12-03 13:23:20|29784.5|29764.5|29784.1|29764.1|29786.6|29766.6|29784.1|29764.1|3
1733232210000|2024-12-03 13:23:30|29784.5|29764.5|29791.2|29771.2|29791.2|29771.2|29784.1|29764.1|2
1733232220000|2024-12-03 13:23:40|29791.6|29771.6|29791.6|29771.6|29791.6|29771.6|29791.6|29771.6|0
1733232230000|2024-12-03 13:23:50|29793.7|29773.7|29786.6|29766.6|29794.1|29774.1|29786.6|29766.6|4
1733232240000|2024-12-03 13:24:00|29784.1|29764.1|29781.6|29761.6|29784.1|29764.1|29781.6|29761.6|0
1733232250000|2024-12-03 13:24:10|29785.8|29765.8|29779.5|29759.5|29786.6|29766.6|29779.5|29759.5|1
1733232260000|2024-12-03 13:24:20|29773.1|29753.1|29773.1|29753.1|29773.1|29753.1|29773.1|29753.1|0
1733232270000|2024-12-03 13:24:30|29772.7|29752.7|29751.2|29731.2|29772.7|29752.7|29751.2|29731.2|14
1733232280000|2024-12-03 13:24:40|29746.6|29726.6|29744.1|29724.1|29746.6|29726.6|29744.1|29724.1|0
1733232300000|2024-12-03 13:25:00|29742|29722|29741.6|29721.6|29742|29722|29741.6|29721.6|0
1733232310000|2024-12-03 13:25:10|||||||||2
1733232320000|2024-12-03 13:25:20|29745.8|29725.8|29746.6|29726.6|29746.6|29726.6|29744.1|29724.1|6
1733232330000|2024-12-03 13:25:30|29748.7|29728.7|29751.6|29731.6|29751.6|29731.6|29748.7|29728.7|0
1733232340000|2024-12-03 13:25:40|29751.2|29731.2|29746.6|29726.6|29751.2|29731.2|29746.6|29726.6|2
1733232350000|2024-12-03 13:25:50|29744.5|29724.5|29744.1|29724.1|29744.5|29724.5|29744.1|29724.1|1
1733232360000|2024-12-03 13:26:00|29742|29722|29742|29722|29742|29722|29742|29722|11
1733232370000|2024-12-03 13:26:10|29744.1|29724.1|29749.1|29729.1|29749.1|29729.1|29744.1|29724.1|2
1733232380000|2024-12-03 13:26:20|29761.6|29721.6|29761.6|29721.6|29761.6|29721.6|29761.6|29721.6|1
1733232390000|2024-12-03 13:26:30|||||||||1
1733232400000|2024-12-03 13:26:40|29755.8|29735.8|29754.1|29734.1|29755.8|29735.8|29754.1|29734.1|2
1733232410000|2024-12-03 13:26:50|29757|29737|29757|29737|29757|29737|29757|29737|4
1733232420000|2024-12-03 13:27:00|29791.2|29771.2|29796.2|29776.2|29796.2|29776.2|29791.2|29771.2|3
1733232430000|2024-12-03 13:27:10|29792|29772|29784.8|29764.8|29792|29772|29784.8|29764.8|7
1733232440000|2024-12-03 13:27:20|29787|29767|29781.6|29761.6|29787|29767|29781.6|29761.6|4
1733232450000|2024-12-03 13:27:30|29779.5|29759.5|29779.1|29759.1|29779.5|29759.5|29779.1|29759.1|6
1733232460000|2024-12-03 13:27:40|||||||||1
1733232470000|2024-12-03 13:27:50|29774.1|29754.1|29774.1|29754.1|29774.1|29754.1|29774.1|29754.1|3
1733232480000|2024-12-03 13:28:00|29761.6|29741.6|29759.1|29739.1|29761.6|29741.6|29756.6|29736.6|5
1733232490000|2024-12-03 13:28:10|29761.2|29741.2|29776.6|29756.6|29776.6|29756.6|29761.2|29741.2|3
1733232500000|2024-12-03 13:28:20|29777.7|29757.7|29787|29767|29789.1|29769.1|29777.7|29757.7|3
1733232510000|2024-12-03 13:28:30|29789.1|29769.1|29791.6|29771.6|29791.6|29771.6|29789.1|29769.1|1
1733232520000|2024-12-03 13:28:40|29789.1|29769.1|29784.1|29764.1|29789.1|29769.1|29784.1|29764.1|3
1733232530000|2024-12-03 13:28:50|29781.6|29761.6|29777|29757|29781.6|29761.6|29777|29757|1
1733232540000|2024-12-03 13:29:00|29774.1|29754.1|29779.1|29759.1|29779.1|29759.1|29774.1|29754.1|2
1733232550000|2024-12-03 13:29:10|29781.6|29761.6|29779.1|29759.1|29782|29762|29779.1|29759.1|0
1733232560000|2024-12-03 13:29:20|29781.6|29761.6|29781.6|29761.6|29781.6|29761.6|29781.6|29761.6|0
1733232580000|2024-12-03 13:29:40|29782|29762|29784.1|29764.1|29784.1|29764.1|29782|29762|1
1733232590000|2024-12-03 13:29:50|29781.6|29761.6|29772|29752|29781.6|29761.6|29772|29752|6
1733232600000|2024-12-03 13:30:00|29771.6|29751.6|29655.2|29635.2|29771.6|29751.6|29655.2|29635.2|24
1733232610000|2024-12-03 13:30:10|29654.8|29634.8|29629.1|29609.1|29654.8|29634.8|29629.1|29609.1|7
1733232620000|2024-12-03 13:30:20|29626.6|29606.6|29646.2|29626.2|29646.2|29626.2|29626.6|29606.6|8
1733232630000|2024-12-03 13:30:30|29646.6|29626.6|29659.5|29639.5|29659.5|29639.5|29646.6|29626.6|3
1733232640000|2024-12-03 13:30:40|29657|29637|29654.8|29634.8|29662.7|29637|29654.8|29622.7|3
1733232650000|2024-12-03 13:30:50|29654.5|29634.5|29629.5|29609.5|29654.5|29634.5|29629.5|29609.5|4
1733232660000|2024-12-03 13:31:00|29629.1|29609.1|29671.6|29651.6|29671.6|29651.6|29629.1|29609.1|30
1733232670000|2024-12-03 13:31:10|29676.6|29656.6|29684.1|29664.1|29684.1|29664.1|29676.6|29656.6|3
1733232680000|2024-12-03 13:31:20|29686.2|29666.2|29686.2|29666.2|29686.2|29666.2|29686.2|29666.2|6
1733232690000|2024-12-03 13:31:30|29688.1|29668.1|29696.6|29676.6|29696.6|29676.6|29688.1|29668.1|4
1733232700000|2024-12-03 13:31:40|29696.2|29676.2|29682.7|29662.7|29696.2|29676.2|29682.7|29662.7|11
1733232710000|2024-12-03 13:31:50|29671.6|29651.6|29666.6|29646.6|29671.6|29651.6|29666.6|29646.6|5
1733232720000|2024-12-03 13:32:00|29666.9|29646.9|29673.7|29653.7|29684.1|29664.1|29666.9|29646.9|7
1733232730000|2024-12-03 13:32:10|29674.1|29654.1|29676.6|29656.6|29676.6|29656.6|29671.6|29651.6|4
1733232740000|2024-12-03 13:32:20|29681.6|29661.6|29691.2|29671.2|29693.3|29673.3|29681.6|29661.6|5
1733232750000|2024-12-03 13:32:30|29690.8|29670.8|29690.8|29670.8|29690.8|29670.8|29690.8|29670.8|0
1733232760000|2024-12-03 13:32:40|29693.3|29673.3|29684.1|29664.1|29693.3|29673.3|29684.1|29664.1|8
1733232770000|2024-12-03 13:32:50|29685.5|29665.5|29684.1|29664.1|29686.2|29666.2|29679.1|29659.1|2
1733232780000|2024-12-03 13:33:00|29681.6|29661.6|29679.1|29659.1|29681.6|29661.6|29679.1|29659.1|2
1733232790000|2024-12-03 13:33:10|29681.2|29661.2|29681.6|29661.6|29681.6|29661.6|29681.2|29661.2|3
1733232800000|2024-12-03 13:33:20|29681.2|29661.2|29682.7|29662.7|29682.7|29662.7|29679.1|29659.1|8
1733232820000|2024-12-03 13:33:40|29695.5|29675.5|29696.2|29676.2|29696.2|29676.2|29695.5|29675.5|2
1733232830000|2024-12-03 13:33:50|29699.1|29679.1|29728.7|29708.7|29728.7|29708.7|29699.1|29679.1|5
1733232840000|2024-12-03 13:34:00|29726.2|29706.2|29719.4|29699.4|29726.2|29706.2|29719.4|29699.4|5
1733232850000|2024-12-03 13:34:10|29713.7|29693.7|29713.7|29693.7|29713.7|29693.7|29713.7|29693.7|0
1733232860000|2024-12-03 13:34:20|29716.2|29696.2|29718.7|29698.7|29718.7|29698.7|29716.2|29696.2|1
1733232870000|2024-12-03 13:34:30|29724.1|29704.1|29724.1|29704.1|29724.1|29704.1|29724.1|29704.1|7
1733232880000|2024-12-03 13:34:40|29726.2|29706.2|29756.2|29716.2|29756.6|29728.7|29726.2|29706.2|13
1733232890000|2024-12-03 13:34:50|29754.1|29714.1|29740.8|29720.8|29754.1|29720.8|29736.2|29714.1|1
1733232900000|2024-12-03 13:35:00|29741.2|29721.2|29741.2|29721.2|29741.2|29721.2|29741.2|29721.2|2
1733232910000|2024-12-03 13:35:10|29741.6|29721.6|29746.6|29726.6|29746.6|29726.6|29741.6|29721.6|3
1733232930000|2024-12-03 13:35:30|29746.9|29726.9|29756.6|29736.6|29756.6|29736.6|29746.9|29726.9|5
1733232940000|2024-12-03 13:35:40|||||||||1
1733232950000|2024-12-03 13:35:50|29769.3|29749.3|29771.2|29751.2|29771.2|29751.2|29769.3|29749.3|0
1733232960000|2024-12-03 13:36:00|29778.7|29758.7|29800.8|29760.8|29800.8|29761.6|29778.7|29758.7|2
1733232970000|2024-12-03 13:36:10|29801.2|29761.2|29808.7|29788.7|29808.7|29788.7|29798.3|29761.2|30
1733232980000|2024-12-03 13:36:20|29810.8|29790.8|29820.5|29800.5|29820.5|29800.5|29810.8|29790.8|2
1733232990000|2024-12-03 13:36:30|29823|29803|29850.5|29830.5|29850.5|29830.5|29823|29803|44
1733233000000|2024-12-03 13:36:40|29851.2|29831.2|29862.2|29842.2|29862.2|29842.2|29851.2|29831.2|4
1733233010000|2024-12-03 13:36:50|29860.1|29840.1|29858|29818|29860.1|29840.1|29858|29818|24
1733233020000|2024-12-03 13:37:00|29854.3|29834.3|29869.1|29849.1|29869.1|29849.1|29854.3|29834.3|21
1733233030000|2024-12-03 13:37:10|29871.2|29851.2|29869.1|29849.1|29876.6|29856.6|29869.1|29849.1|11
1733233040000|2024-12-03 13:37:20|29868.7|29848.7|29861.6|29841.6|29868.7|29848.7|29861.6|29841.6|15
1733233050000|2024-12-03 13:37:30|29861.2|29841.2|29861.2|29841.2|29861.2|29841.2|29861.2|29841.2|2
1733233060000|2024-12-03 13:37:40|29861.6|29841.6|29861.2|29841.2|29863.7|29843.7|29861.2|29841.2|1
1733233070000|2024-12-03 13:37:50|29856.2|29836.2|29829.1|29809.1|29861.2|29836.2|29829.1|29798.7|18
1733233080000|2024-12-03 13:38:00|29824.8|29804.8|29824.1|29804.1|29824.8|29804.8|29824.1|29804.1|0
1733233090000|2024-12-03 13:38:10|29828.3|29808.3|29829.1|29809.1|29829.1|29809.1|29828.3|29808.3|3
1733233100000|2024-12-03 13:38:20|29831.2|29811.2|29829.1|29809.1|29831.6|29811.6|29829.1|29809.1|1
1733233110000|2024-12-03 13:38:30|29826.9|29806.9|29824.1|29804.1|29829.1|29809.1|29821.9|29801.9|4
1733233130000|2024-12-03 13:38:50|29826.2|29806.2|29831.2|29811.2|29831.2|29811.2|29826.2|29806.2|1
1733233140000|2024-12-03 13:39:00|29826.6|29806.6|29829.4|29809.4|29829.4|29809.4|29826.6|29806.6|3
1733233150000|2024-12-03 13:39:10|29831.9|29811.9|29831.6|29811.6|29831.9|29811.9|29831.6|29811.6|1
1733233160000|2024-12-03 13:39:20|29829.4|29809.4|29829.4|29809.4|29829.4|29809.4|29829.4|29809.4|1
1733233170000|2024-12-03 13:39:30|29826.6|29806.6|29826.6|29806.6|29826.6|29806.6|29826.6|29806.6|0
1733233180000|2024-12-03 13:39:40|29821.6|29801.6|29821.6|29801.6|29821.6|29801.6|29821.6|29801.6|0
1733233190000|2024-12-03 13:39:50|||||||||8
1733233200000|2024-12-03 13:40:00|29819.4|29799.4|29819.4|29799.4|29819.4|29799.4|29819.4|29799.4|9
1733233210000|2024-12-03 13:40:10|29821.6|29801.6|29819.4|29799.4|29821.6|29801.6|29819.4|29799.4|1
1733233220000|2024-12-03 13:40:20|29819.1|29799.1|29839.7|29819.7|29839.7|29819.7|29819.1|29799.1|12
1733233230000|2024-12-03 13:40:30|29841.2|29821.2|29841.2|29821.2|29841.2|29821.2|29841.2|29821.2|0
1733233240000|2024-12-03 13:40:40|29839.1|29819.1|29836.6|29816.6|29839.1|29819.1|29834.4|29814.4|2
1733233250000|2024-12-03 13:40:50|29839.1|29819.1|29839.1|29819.1|29839.1|29819.1|29839.1|29819.1|0
1733233260000|2024-12-03 13:41:00|29834.8|29814.8|29794.1|29774.1|29836.2|29816.2|29794.1|29766.9|4
1733233270000|2024-12-03 13:41:10|29791.6|29771.6|29801.6|29781.6|29801.6|29781.6|29791.6|29771.6|9
1733233280000|2024-12-03 13:41:20|29799.4|29779.4|29796.9|29776.9|29801.6|29781.6|29796.9|29776.9|1
1733233290000|2024-12-03 13:41:30|29799.1|29779.1|29799.4|29779.4|29799.4|29779.4|29796.9|29776.9|0
1733233300000|2024-12-03 13:41:40|29796.9|29776.9|29796.6|29776.6|29796.9|29776.9|29796.6|29776.6|1
1733233310000|2024-12-03 13:41:50|29799.1|29779.1|29799.1|29779.1|29799.1|29779.1|29799.1|29779.1|3
1733233320000|2024-12-03 13:42:00|29799.4|29779.4|29814.1|29794.1|29814.1|29794.1|29799.4|29779.4|3
1733233330000|2024-12-03 13:42:10|29818.3|29798.3|29816.9|29796.9|29818.7|29798.7|29816.9|29796.9|3
1733233340000|2024-12-03 13:42:20|29814.4|29794.4|29814.4|29794.4|29814.4|29794.4|29814.4|29794.4|0
1733233350000|2024-12-03 13:42:30|29814.1|29794.1|29814.1|29794.1|29814.1|29794.1|29814.1|29794.1|0
1733233360000|2024-12-03 13:42:40|||||||||1
1733233380000|2024-12-03 13:43:00|29790.2|29770.2|29796.6|29776.6|29801.2|29781.2|29790.2|29770.2|6
1733233390000|2024-12-03 13:43:10|29801.2|29781.2|29809.1|29789.1|29809.1|29789.1|29801.2|29781.2|2
1733233400000|2024-12-03 13:43:20|29811.6|29791.6|29815.8|29795.8|29815.8|29795.8|29811.6|29791.6|3
1733233410000|2024-12-03 13:43:30|29816.6|29796.6|29819.1|29799.1|29819.1|29799.1|29816.6|29796.6|6
1733233430000|2024-12-03 13:43:50|29819.4|29799.4|29836.2|29816.2|29836.2|29816.2|29819.4|29799.4|2
1733233440000|2024-12-03 13:44:00|29838.3|29818.3|29848.7|29828.7|29848.7|29828.7|29838.3|29818.3|1
1733233450000|2024-12-03 13:44:10|29858.7|29838.7|29858.7|29838.7|29858.7|29838.7|29858.7|29838.7|1
1733233460000|2024-12-03 13:44:20|29860.5|29840.5|29869.1|29849.1|29869.1|29849.1|29860.5|29840.5|3
1733233470000|2024-12-03 13:44:30|29875.8|29855.8|29871.6|29851.6|29875.8|29855.8|29871.6|29851.6|2
1733233480000|2024-12-03 13:44:40|29869.4|29849.4|29869.4|29849.4|29869.4|29849.4|29869.4|29849.4|0
1733233490000|2024-12-03 13:44:50|29868.7|29848.7|29870.8|29850.8|29880.4|29852.6|29859.1|29839.1|6
1733233500000|2024-12-03 13:45:00|29871.2|29851.2|29864.8|29844.8|29871.2|29851.2|29864.8|29844.8|3
1733233510000|2024-12-03 13:45:10|29864.1|29844.1|29843.4|29823.4|29864.4|29844.4|29843.4|29823.4|38
1733233520000|2024-12-03 13:45:20|29844.1|29824.1|29841.6|29821.6|29844.1|29824.1|29841.6|29821.6|0
1733233530000|2024-12-03 13:45:30|29839.4|29819.4|29846.9|29826.9|29846.9|29826.9|29839.1|29819.1|9
1733233540000|2024-12-03 13:45:40|29849.1|29829.1|29853.3|29833.3|29853.3|29833.3|29849.1|29829.1|2
1733233550000|2024-12-03 13:45:50|29854.1|29834.1|29844.1|29824.1|29854.1|29834.1|29844.1|29824.1|10
1733233560000|2024-12-03 13:46:00|29843.7|29823.7|29829.1|29809.1|29843.7|29823.7|29826.6|29806.6|13
1733233570000|2024-12-03 13:46:10|29831.2|29811.2|29829.1|29809.1|29831.6|29811.6|29829.1|29809.1|2
1733233590000|2024-12-03 13:46:30|29831.6|29811.6|29831.6|29811.6|29831.6|29811.6|29831.6|29811.6|4
1733233600000|2024-12-03 13:46:40|29835.8|29815.8|29836.6|29816.6|29840.8|29820.8|29835.8|29815.8|4
1733233610000|2024-12-03 13:46:50|29840.8|29820.8|29846.9|29826.9|29846.9|29826.9|29840.8|29820.8|6
1733233620000|2024-12-03 13:47:00|29847.7|29807.7|29847.7|29807.7|29847.7|29807.7|29847.7|29807.7|4
1733233630000|2024-12-03 13:47:10|29831.9|29811.9|29840.8|29820.8|29840.8|29820.8|29831.9|29811.9|2
1733233640000|2024-12-03 13:47:20|29843.7|29823.7|29834.1|29814.1|29843.7|29823.7|29834.1|29814.1|241
1733233650000|2024-12-03 13:47:30|29829.8|29809.8|29831.6|29811.6|29831.6|29811.6|29824.4|29804.4|9
1733233660000|2024-12-03 13:47:40|29837.9|29817.9|29841.6|29821.6|29841.6|29821.6|29837.9|29817.9|0
1733233670000|2024-12-03 13:47:50|29839.4|29819.4|29834.4|29814.4|29839.4|29819.4|29834.4|29814.4|3
1733233680000|2024-12-03 13:48:00|29836.6|29816.6|29834.1|29814.1|29836.6|29816.6|29829.1|29809.1|3
1733233690000|2024-12-03 13:48:10|29836.2|29816.2|29836.2|29816.2|29836.2|29816.2|29836.2|29816.2|0
1733233700000|2024-12-03 13:48:20|29835.8|29815.8|29835.8|29815.8|29835.8|29815.8|29835.8|29815.8|0
1733233710000|2024-12-03 13:48:30|29833.7|29813.7|29833.7|29813.7|29833.7|29813.7|29833.7|29813.7|1
1733233720000|2024-12-03 13:48:40|29834.4|29814.4|29834.4|29814.4|29834.4|29814.4|29829.4|29809.4|5
1733233730000|2024-12-03 13:48:50|29841.5|29821.5|29854|29834|29854|29834|29841.5|29821.5|3
1733233740000|2024-12-03 13:49:00|29856.2|29836.2|29856.2|29836.2|29856.2|29836.2|29856.2|29836.2|0
1733233750000|2024-12-03 13:49:10|29856.5|29836.5|29856.5|29836.5|29856.5|29836.5|29856.5|29836.5|1
1733233760000|2024-12-03 13:49:20|29854|29834|29851.5|29831.5|29854|29834|29851.5|29831.5|1
1733233770000|2024-12-03 13:49:30|29853.7|29833.7|29859|29839|29859|29839|29853.7|29833.7|7
1733233780000|2024-12-03 13:49:40|29859.8|29839.8|29859.8|29839.8|29859.8|29839.8|29859.8|29839.8|2
1733233790000|2024-12-03 13:49:50|29869.4|29849.4|29876.5|29856.5|29881.9|29856.5|29869.4|29841.9|22
1733233800000|2024-12-03 13:50:00|29892.9|29852.9|29894|29854|29894|29854|29892.9|29852.9|0
1733233810000|2024-12-03 13:50:10|29889|29869|29889|29869|29889|29869|29889|29869|2
1733233820000|2024-12-03 13:50:20|29886.5|29866.5|29884|29864|29886.5|29866.5|29884|29864|1
1733233830000|2024-12-03 13:50:30|29876.9|29856.9|29871.9|29851.9|29876.9|29856.9|29871.9|29851.9|3
1733233840000|2024-12-03 13:50:40|29871.2|29851.2|29869|29849|29871.2|29851.2|29869|29849|2
1733233850000|2024-12-03 13:50:50|29871.5|29851.5|29873.7|29853.7|29873.7|29853.7|29871.5|29851.5|0
1733233860000|2024-12-03 13:51:00|29875.8|29855.8|29875.8|29855.8|29877.9|29857.9|29875.8|29855.8|1
1733233870000|2024-12-03 13:51:10|29873.7|29853.7|29871.5|29851.5|29873.7|29853.7|29871.5|29851.5|1
1733233880000|2024-12-03 13:51:20|29876.5|29856.5|29871.5|29851.5|29876.5|29856.5|29871.5|29851.5|1
1733233890000|2024-12-03 13:51:30|29873.7|29853.7|29871.2|29851.2|29873.7|29853.7|29869|29849|3
1733233900000|2024-12-03 13:51:40|29869|29849|29869|29849|29869|29849|29869|29849|0
1733233910000|2024-12-03 13:51:50|29871.2|29851.2|29871.2|29851.2|29871.2|29851.2|29871.2|29851.2|0
1733233920000|2024-12-03 13:52:00|29869|29849|29869|29849|29869|29849|29869|29849|0
1733233930000|2024-12-03 13:52:10|29874|29854|29871.5|29851.5|29874|29854|29871.5|29851.5|17
1733233940000|2024-12-03 13:52:20|29876.5|29856.5|29871.5|29851.5|29876.5|29856.5|29871.5|29851.5|2
1733233950000|2024-12-03 13:52:30|29871.9|29851.9|29882.9|29862.9|29882.9|29862.9|29871.9|29851.9|5
1733233960000|2024-12-03 13:52:40|29880.8|29860.8|29891.2|29871.2|29891.2|29871.2|29880.8|29860.8|12
1733233970000|2024-12-03 13:52:50|29897.9|29877.9|29898.7|29878.7|29898.7|29878.7|29896.2|29876.2|2
1733233980000|2024-12-03 13:53:00|29886.9|29866.9|29871.5|29851.5|29886.9|29866.9|29871.5|29851.5|10
1733233990000|2024-12-03 13:53:10|29869|29849|29854|29834|29869|29849|29854|29834|4
1733234000000|2024-12-03 13:53:20|29856.5|29836.5|29864|29844|29864|29844|29856.5|29836.5|2
1733234020000|2024-12-03 13:53:40|29866.5|29846.5|29866.5|29846.5|29866.5|29846.5|29866.5|29846.5|0
1733234040000|2024-12-03 13:54:00|29866.9|29846.9|29866.9|29846.9|29866.9|29846.9|29866.9|29846.9|0
1733234050000|2024-12-03 13:54:10|29869|29849|29874|29854|29874|29854|29869|29849|3
1733234070000|2024-12-03 13:54:30|29878.7|29858.7|29878.7|29858.7|29878.7|29858.7|29878.7|29858.7|1
1733234080000|2024-12-03 13:54:40|29891.5|29851.5|29889|29869|29893.7|29871.5|29886.5|29851.5|20
1733234090000|2024-12-03 13:54:50|29891.5|29871.5|29891.5|29871.5|29891.5|29871.5|29891.5|29871.5|0
1733234100000|2024-12-03 13:55:00|29896.5|29876.5|29901.2|29881.2|29901.2|29881.2|29896.5|29876.5|3
1733234110000|2024-12-03 13:55:10|29901.9|29881.9|29903.7|29883.7|29904|29884|29901.9|29881.9|3
1733234120000|2024-12-03 13:55:20|29899|29879|29899|29879|29899|29879|29899|29879|3
1733234130000|2024-12-03 13:55:30|29901.5|29861.5|29901.5|29861.5|29901.5|29861.5|29901.5|29861.5|0
1733234140000|2024-12-03 13:55:40|29887.3|29867.3|29887.3|29867.3|29887.3|29867.3|29887.3|29867.3|2
1733234150000|2024-12-03 13:55:50|29888.7|29868.7|29889|29869|29889|29869|29888.7|29868.7|8
1733234180000|2024-12-03 13:56:20|29896.2|29876.2|29899|29879|29899|29879|29896.2|29876.2|3
1733234190000|2024-12-03 13:56:30|29901.2|29881.2|29901.2|29881.2|29901.2|29881.2|29901.2|29881.2|11
1733234200000|2024-12-03 13:56:40|29903.3|29883.3|29901.2|29881.2|29903.3|29883.3|29901.2|29881.2|1
1733234210000|2024-12-03 13:56:50|29903.7|29883.7|29903.7|29883.7|29903.7|29883.7|29903.7|29883.7|1
1733234220000|2024-12-03 13:57:00|29901.5|29881.5|29899|29879|29901.5|29881.5|29899|29879|1
1733234230000|2024-12-03 13:57:10|||||||||1
1733234240000|2024-12-03 13:57:20|29898.3|29878.3|29894|29874|29898.3|29878.3|29894|29874|1
1733234250000|2024-12-03 13:57:30|29899|29879|29896.2|29876.2|29899|29879|29894|29874|4
1733234270000|2024-12-03 13:57:50|29898.7|29878.7|29891.5|29871.5|29898.7|29878.7|29891.5|29871.5|12
1733234280000|2024-12-03 13:58:00|29893.7|29873.7|29895.8|29875.8|29895.8|29875.8|29893.7|29873.7|3
1733234290000|2024-12-03 13:58:10|29901.5|29881.5|29948.7|29928.7|29948.7|29928.7|29901.5|29881.5|5
1733234300000|2024-12-03 13:58:20|29949|29929|29949|29929|29949|29929|29949|29929|10
1733234310000|2024-12-03 13:58:30|29948.7|29928.7|29948.7|29928.7|29948.7|29928.7|29948.7|29928.7|9
1733234320000|2024-12-03 13:58:40|29944.4|29924.4|29924|29904|29944.4|29924.4|29924|29904|21
1733234330000|2024-12-03 13:58:50|29911.5|29891.5|29906.5|29886.5|29911.5|29891.5|29906.5|29886.5|2
1733234340000|2024-12-03 13:59:00|29917.2|29897.2|29923.3|29903.3|29923.3|29903.3|29917.2|29897.2|5
1733234350000|2024-12-03 13:59:10|29919|29899|29904.4|29884.4|29921.5|29899|29904.4|29881.5|19
1733234360000|2024-12-03 13:59:20|29901.5|29881.5|29909|29889|29909|29889|29899|29879|4
1733234370000|2024-12-03 13:59:30|29911.5|29891.5|29916.2|29896.2|29916.2|29896.2|29909|29889|0
1733234380000|2024-12-03 13:59:40|29914|29894|29911.2|29891.2|29914|29894|29911.2|29891.2|2
1733234390000|2024-12-03 13:59:50|29911.5|29891.5|29920.8|29900.8|29920.8|29900.8|29911.5|29891.5|5
1733234400000|2024-12-03 14:00:00|29911.5|29891.5|29904.8|29884.8|29911.5|29891.5|29904.8|29884.8|9
1733234410000|2024-12-03 14:00:10|29902.7|29882.7|29896.5|29876.5|29902.7|29882.7|29896.5|29876.5|1
1733234420000|2024-12-03 14:00:20|29894.4|29874.4|29896.5|29876.5|29896.5|29876.5|29894.4|29874.4|10
1733234430000|2024-12-03 14:00:30|29892.3|29872.3|29899|29879|29899|29879|29891.5|29871.5|5
1733234450000|2024-12-03 14:00:50|||||||||1
1733234460000|2024-12-03 14:01:00|29917.9|29897.9|29921.5|29901.5|29921.5|29901.5|29917.9|29897.9|3
1733234470000|2024-12-03 14:01:10|29928.3|29908.3|29928.3|29908.3|29928.3|29908.3|29928.3|29908.3|2
1733234480000|2024-12-03 14:01:20|29926.2|29906.2|29934|29914|29934|29914|29924.8|29904.8|18
1733234490000|2024-12-03 14:01:30|29929.8|29909.8|29911.9|29891.9|29929.8|29909.8|29911.9|29891.9|5
1733234500000|2024-12-03 14:01:40|29914|29894|29926.5|29906.5|29926.5|29906.5|29914|29894|1
1733234510000|2024-12-03 14:01:50|||||||||1
1733234520000|2024-12-03 14:02:00|29931.5|29911.5|29943.3|29923.3|29943.3|29923.3|29931.5|29911.5|2
1733234530000|2024-12-03 14:02:10|29943.7|29923.7|29949|29929|29949|29929|29943.7|29923.7|8
1733234540000|2024-12-03 14:02:20|29943|29923|29944.4|29924.4|29944.4|29924.4|29941.9|29921.9|11
1733234550000|2024-12-03 14:02:30|29941.2|29921.2|29929|29909|29941.2|29921.2|29914|29894|18
1733234560000|2024-12-03 14:02:40|29933.3|29913.3|29936.2|29916.2|29938.7|29918.7|29933.3|29913.3|8
1733234570000|2024-12-03 14:02:50|29938.3|29918.3|29939.4|29919.4|29939.4|29919.4|29936.2|29916.2|21
1733234580000|2024-12-03 14:03:00|29941.5|29921.5|29944|29924|29944|29924|29941.5|29921.5|2
1733234590000|2024-12-03 14:03:10|29944.8|29924.8|29949|29929|29949|29929|29944.8|29924.8|12
1733234600000|2024-12-03 14:03:20|29961.8|29941.8|29946.5|29926.5|29964|29944|29934|29914|46
1733234610000|2024-12-03 14:03:30|29966.5|29940.8|29960.8|29940.8|29966.5|29940.8|29960.8|29940.8|1
1733234620000|2024-12-03 14:03:40|29961.5|29941.5|29990.4|29970.4|29990.4|29970.4|29959|29939|6
1733234630000|2024-12-03 14:03:50|29991.5|29971.5|29991.5|29971.5|29996.5|29976.5|29991.5|29971.5|6
1733234640000|2024-12-03 14:04:00|29989|29969|29969.8|29949.8|29989|29969|29969|29949|15
1733234650000|2024-12-03 14:04:10|29974|29954|29976.5|29956.5|29976.5|29956.5|29974|29954|2
1733234660000|2024-12-03 14:04:20|29969|29949|29981.5|29961.5|29981.5|29961.5|29967.5|29947.5|16
1733234670000|2024-12-03 14:04:30|29977.3|29957.3|29964.4|29944.4|29977.3|29957.3|29964.4|29944.4|11
1733234680000|2024-12-03 14:04:40|29964|29944|29976.5|29956.5|29976.5|29956.5|29964|29944|6
1733234690000|2024-12-03 14:04:50|29974|29954|29961.5|29941.5|29974|29954|29961.5|29941.5|7
1733234700000|2024-12-03 14:05:00|29959|29939|29939|29919|29959|29939|29936.5|29916.5|4
1733234710000|2024-12-03 14:05:10|29936.9|29916.9|29929|29909|29941.5|29916.9|29926.5|29901.5|17
1733234720000|2024-12-03 14:05:20|29926.5|29906.5|29914.4|29894.4|29926.9|29906.9|29911.9|29891.9|10
1733234730000|2024-12-03 14:05:30|29918.6|29898.6|29911.9|29891.9|29918.6|29898.6|29911.9|29891.9|20
1733234740000|2024-12-03 14:05:40|29909.4|29889.4|29904.4|29884.4|29911.5|29891.5|29904.4|29884.4|3
1733234750000|2024-12-03 14:05:50|29902.3|29882.3|29886.9|29866.9|29902.3|29882.3|29886.9|29866.9|12
1733234760000|2024-12-03 14:06:00|29884.4|29864.4|29879.4|29859.4|29884.4|29864.4|29879.4|29859.4|2
1733234780000|2024-12-03 14:06:20|29881.9|29861.9|29881.9|29861.9|29886.9|29866.9|29881.9|29861.9|5
1733234790000|2024-12-03 14:06:30|29886.5|29866.5|29909.4|29889.4|29911.5|29891.5|29886.5|29866.5|18
1733234800000|2024-12-03 14:06:40|29914.4|29894.4|29914.8|29894.8|29914.8|29894.8|29914.4|29894.4|4
1733234810000|2024-12-03 14:06:50|29926.9|29906.9|29927.3|29907.3|29927.3|29907.3|29926.9|29906.9|2
1733234820000|2024-12-03 14:07:00|29936.5|29916.5|29960|29940|29960|29940|29936.5|29916.5|4
1733234830000|2024-12-03 14:07:10|29952.9|29932.9|29951.1|29931.1|29953.3|29933.3|29951.1|29931.1|8
1733234840000|2024-12-03 14:07:20|29951.5|29931.5|29954|29934|29954|29934|29951.5|29931.5|5
1733234850000|2024-12-03 14:07:30|29966.1|29926.1|29958.6|29938.6|29966.1|29938.6|29958.6|29926.1|3
1733234860000|2024-12-03 14:07:40|29956.5|29936.5|29954|29934|29956.5|29936.5|29954|29934|2
1733234880000|2024-12-03 14:08:00|29956.5|29936.5|29956.5|29936.5|29956.5|29936.5|29956.5|29936.5|1
1733234890000|2024-12-03 14:08:10|29959|29939|29959|29939|29959|29939|29959|29939|1
1733234900000|2024-12-03 14:08:20|29961.1|29941.1|29961.5|29941.5|29961.5|29941.5|29961.1|29941.1|0
1733234910000|2024-12-03 14:08:30|29958.6|29938.6|29958.6|29938.6|29958.6|29938.6|29956.5|29936.5|2
1733234920000|2024-12-03 14:08:40|29956.5|29936.5|29949|29929|29956.5|29936.5|29949|29929|2
1733234930000|2024-12-03 14:08:50|29951.1|29931.1|29949|29929|29951.1|29931.1|29949|29929|5
1733234940000|2024-12-03 14:09:00|29951.1|29931.1|29950.8|29930.8|29953.3|29933.3|29950.8|29930.8|8
1733234950000|2024-12-03 14:09:10|29941.1|29921.1|29940.8|29920.8|29941.1|29921.1|29940.8|29920.8|4
1733234960000|2024-12-03 14:09:20|29945.8|29925.8|29934|29914|29949|29929|29934|29914|9
1733234970000|2024-12-03 14:09:30|29939|29919|29950.8|29930.8|29950.8|29930.8|29939|29919|9
1733234980000|2024-12-03 14:09:40|29952.3|29932.3|29962.3|29942.3|29962.3|29942.3|29952.3|29932.3|1
1733234990000|2024-12-03 14:09:50|||||||||13
1733235000000|2024-12-03 14:10:00|29967.3|29947.3|29967.3|29947.3|29967.3|29947.3|29967.3|29947.3|0
1733235010000|2024-12-03 14:10:10|29969|29949|29961.5|29941.5|29969|29949|29961.5|29941.5|6
1733235020000|2024-12-03 14:10:20|29959|29939|29951.9|29931.9|29959|29939|29951.9|29931.9|4
1733235030000|2024-12-03 14:10:30|29941.9|29921.9|29931.9|29911.9|29941.9|29921.9|29931.9|29911.9|12
1733235040000|2024-12-03 14:10:40|29938.6|29918.6|29936.5|29916.5|29939|29919|29936.5|29916.5|4
1733235050000|2024-12-03 14:10:50|29951.5|29931.5|29956.1|29936.1|29959|29939|29951.5|29931.5|10
1733235060000|2024-12-03 14:11:00|29954|29934|29956.5|29936.5|29956.5|29936.5|29951.5|29931.5|6
1733235070000|2024-12-03 14:11:10|29951.9|29931.9|29974|29954|29974|29954|29951.5|29931.5|7
1733235080000|2024-12-03 14:11:20|29971.5|29951.5|29996.1|29956.1|29996.1|29959|29966.9|29946.9|8
1733235090000|2024-12-03 14:11:30|||||||||3
1733235100000|2024-12-03 14:11:40|29981.1|29961.1|29981.1|29961.1|29981.1|29961.1|29981.1|29961.1|4
1733235110000|2024-12-03 14:11:50|29987.5|29967.5|29991.9|29971.9|29991.9|29971.9|29987.5|29967.5|1
1733235120000|2024-12-03 14:12:00|29992.6|29972.6|30009|29989|30009|29989|29992.6|29972.6|13
1733235130000|2024-12-03 14:12:10|30006.9|29986.9|29994|29974|30008.6|29988.6|29991.5|29971.5|30
1733235140000|2024-12-03 14:12:20|29998.3|29978.3|29994|29974|30001.5|29981.5|29994|29974|17
1733235150000|2024-12-03 14:12:30|29996.5|29976.5|29974|29954|30011.1|29989|29974|29954|56
1733235160000|2024-12-03 14:12:40|29978.3|29958.3|29989|29969|29989|29969|29978.3|29958.3|6
1733235170000|2024-12-03 14:12:50|29986.5|29966.5|29976.1|29956.1|29986.5|29966.5|29974|29954|17
1733235180000|2024-12-03 14:13:00|29978.3|29958.3|29990.8|29970.8|29990.8|29970.8|29978.3|29958.3|7
1733235190000|2024-12-03 14:13:10|29991.5|29971.5|29979|29959|29991.5|29971.5|29979|29959|8
1733235200000|2024-12-03 14:13:20|||||||||2
1733235210000|2024-12-03 14:13:30|29979.4|29959.4|29986.5|29966.5|29986.5|29966.5|29979.4|29959.4|7
1733235220000|2024-12-03 14:13:40|29988.6|29968.6|29989.4|29969.4|29994|29974|29988.6|29968.6|4
1733235230000|2024-12-03 14:13:50|29984.4|29964.4|30009|29989|30009|29989|29984.4|29964.4|10
1733235240000|2024-12-03 14:14:00|30004.4|29984.4|29994.4|29974.4|30004.4|29984.4|29994.4|29974.4|4
1733235250000|2024-12-03 14:14:10|29991.9|29971.9|29991.9|29971.9|29991.9|29971.9|29991.9|29971.9|4
1733235260000|2024-12-03 14:14:20|29984.4|29964.4|29984.4|29964.4|29984.4|29964.4|29984.4|29964.4|6
1733235270000|2024-12-03 14:14:30|29984|29964|29996.5|29976.5|29996.5|29976.5|29984|29964|15
1733235280000|2024-12-03 14:14:40|29994|29974|29994|29974|29994|29974|29994|29974|3
1733235290000|2024-12-03 14:14:50|29996.9|29976.9|30014|29994|30014|29994|29996.9|29976.9|3
1733235300000|2024-12-03 14:15:00|30011.9|29991.9|30004.4|29984.4|30011.9|29991.9|30004.4|29984.4|15
1733235310000|2024-12-03 14:15:10|30003.6|29983.6|30004|29984|30004|29984|29996.9|29976.9|8
1733235320000|2024-12-03 14:15:20|30001.5|29981.5|30031.9|30011.9|30034.4|30014.4|30001.5|29981.5|33
1733235330000|2024-12-03 14:15:30|30031.5|30011.5|30021.5|30001.5|30031.5|30011.5|29996.5|29976.5|41
1733235340000|2024-12-03 14:15:40|30019.4|29999.4|30019.4|29999.4|30019.8|29999.8|30011.9|29991.9|12
1733235350000|2024-12-03 14:15:50|30026.1|30006.1|30034|30014|30034|30014|30026.1|30006.1|6
1733235360000|2024-12-03 14:16:00|30036.5|30016.5|30044|30024|30044|30024|30036.5|30016.5|7
1733235370000|2024-12-03 14:16:10|30046.5|30026.5|30051.5|30031.5|30051.5|30031.5|30046.1|30026.1|16
1733235380000|2024-12-03 14:16:20|30049.4|30029.4|30049.4|30029.4|30049.4|30029.4|30049.4|30029.4|0
1733235390000|2024-12-03 14:16:30|30049|30029|30024|30004|30049|30029|30017.6|29997.6|13
1733235400000|2024-12-03 14:16:40|30026.1|30006.1|30036.1|30016.1|30036.1|30016.1|30026.1|30006.1|16
1733235410000|2024-12-03 14:16:50|30038.6|30018.6|30041.1|30021.1|30041.1|30021.1|30038.6|30018.6|2
1733235420000|2024-12-03 14:17:00|30036.5|30016.5|30021.5|30001.5|30036.5|30016.5|30019.4|29989.4|16
1733235430000|2024-12-03 14:17:10|30023.6|30003.6|30034|30014|30034|30014|30021.1|30001.1|3
1733235440000|2024-12-03 14:17:20|30036.9|30016.9|30041.9|30021.9|30041.9|30021.9|30036.5|30016.5|10
1733235450000|2024-12-03 14:17:30|30044.4|30024.4|30036.5|30016.5|30044.4|30024.4|30036.5|30016.5|9
1733235460000|2024-12-03 14:17:40|30034|30014|30024.8|30004.8|30034|30014|30024.8|30004.8|6
1733235470000|2024-12-03 14:17:50|30016.5|29996.5|30011.9|29991.9|30016.5|29996.5|30011.9|29991.9|15
1733235480000|2024-12-03 14:18:00|30014|29994|30031.5|30011.5|30031.5|30011.5|30014|29994|3
1733235490000|2024-12-03 14:18:10|30033.6|30013.6|30044|30024|30046.1|30026.1|30033.6|30013.6|6
1733235510000|2024-12-03 14:18:30|30039|30019|30021.5|30001.5|30039|30019|30021.5|30001.5|12
1733235520000|2024-12-03 14:18:40|30016.9|29996.9|30011.5|29991.5|30016.9|29996.9|30011.5|29991.5|8
1733235530000|2024-12-03 14:18:50|29967.2|29947.2|29962.2|29942.2|29973|29947.2|29962.2|29933|20
1733235540000|2024-12-03 14:19:00|29959.4|29939.4|29930.5|29910.5|29959.4|29939.4|29930.5|29910.5|31
1733235550000|2024-12-03 14:19:10|29929.7|29909.7|29944.7|29924.7|29944.7|29924.7|29929.7|29909.7|6
1733235560000|2024-12-03 14:19:20|29947.2|29927.2|29959.4|29939.4|29959.4|29939.4|29947.2|29927.2|2
1733235570000|2024-12-03 14:19:30|29957.2|29937.2|29959.7|29939.7|29959.7|29939.7|29957.2|29937.2|2
1733235580000|2024-12-03 14:19:40|29957.2|29937.2|29957.2|29937.2|29957.2|29937.2|29957.2|29937.2|1
1733235590000|2024-12-03 14:19:50|29954.7|29934.7|29954.7|29934.7|29957.2|29937.2|29954.7|29934.7|5
1733235610000|2024-12-03 14:20:10|29956.9|29936.9|29964.7|29944.7|29964.7|29944.7|29956.9|29936.9|6
1733235620000|2024-12-03 14:20:20|29962.2|29942.2|29954.7|29934.7|29962.2|29942.2|29954.7|29934.7|4
1733235630000|2024-12-03 14:20:30|29950.5|29930.5|29938.4|29918.4|29950.5|29930.5|29938.4|29918.4|85
1733235640000|2024-12-03 14:20:40|29939.7|29919.7|29944|29924|29944|29924|29939.7|29919.7|4
1733235650000|2024-12-03 14:20:50|29956.1|29916.1|29959.7|29939.7|29959.7|29939.7|29944|29916.1|1
1733235660000|2024-12-03 14:21:00|29962.2|29942.2|29962.2|29942.2|29962.2|29942.2|29962.2|29942.2|1
1733235670000|2024-12-03 14:21:10|29964.4|29944.4|29972.2|29952.2|29972.2|29952.2|29964.4|29944.4|17
1733235680000|2024-12-03 14:21:20|29974.7|29954.7|29987.2|29967.2|29989.4|29969.4|29973|29953|9
1733235690000|2024-12-03 14:21:30|29989.4|29969.4|29984.7|29964.7|29989.7|29969.7|29984.7|29964.7|3
1733235700000|2024-12-03 14:21:40|||||||||1
1733235710000|2024-12-03 14:21:50|29967.6|29947.6|29969.7|29949.7|29969.7|29949.7|29967.6|29947.6|8
1733235720000|2024-12-03 14:22:00|29970.1|29950.1|29974.7|29954.7|29974.7|29954.7|29970.1|29950.1|5
1733235730000|2024-12-03 14:22:10|29979.7|29959.7|29984|29964|29984|29964|29976.9|29956.9|4
1733235740000|2024-12-03 14:22:20|29981.9|29961.9|29979.7|29959.7|29981.9|29961.9|29979|29959|2
1733235750000|2024-12-03 14:22:30|29977.2|29957.2|29977.2|29957.2|29982.2|29962.2|29977.2|29957.2|17
1733235760000|2024-12-03 14:22:40|29976.9|29956.9|29967.2|29947.2|29976.9|29956.9|29964.7|29944.7|7
1733235770000|2024-12-03 14:22:50|29966.9|29946.9|29966.9|29946.9|29966.9|29946.9|29966.9|29946.9|3
1733235780000|2024-12-03 14:23:00|29966.5|29946.5|29963|29943|29966.9|29946.9|29963|29943|5
1733235790000|2024-12-03 14:23:10|29962.2|29942.2|29962.2|29942.2|29962.2|29942.2|29959.7|29939.7|0
1733235800000|2024-12-03 14:23:20|||||||||12
1733235810000|2024-12-03 14:23:30|29959.7|29939.7|29962.2|29942.2|29962.2|29942.2|29959.7|29939.7|2
1733235820000|2024-12-03 14:23:40|29961.9|29941.9|29948.4|29928.4|29961.9|29941.9|29948.4|29928.4|4
1733235830000|2024-12-03 14:23:50|29947.6|29927.6|29947.6|29927.6|29947.6|29927.6|29947.6|29927.6|3
1733235850000|2024-12-03 14:24:10|29956.1|29936.1|29972.9|29952.9|29972.9|29952.9|29956.1|29936.1|2
1733235860000|2024-12-03 14:24:20|29974.4|29954.4|29979.4|29959.4|29979.4|29959.4|29974.4|29954.4|2
1733235870000|2024-12-03 14:24:30|29981.5|29961.5|30004.7|29984.7|30004.7|29984.7|29981.5|29961.5|3
1733235880000|2024-12-03 14:24:40|30009.7|29989.7|30009.7|29989.7|30009.7|29989.7|30009.7|29989.7|54
1733235890000|2024-12-03 14:24:50|30005.5|29985.5|30005.5|29985.5|30005.5|29985.5|30005.5|29985.5|5
1733235900000|2024-12-03 14:25:00|30005.1|29985.1|29982.2|29962.2|30005.1|29985.1|29982.2|29962.2|2
1733235910000|2024-12-03 14:25:10|29977.2|29957.2|29977.2|29957.2|29977.2|29957.2|29977.2|29957.2|0
1733235920000|2024-12-03 14:25:20|29985.7|29965.7|29986.5|29966.5|29986.5|29966.5|29985.7|29965.7|4
1733235930000|2024-12-03 14:25:30|29987.2|29967.2|29987.2|29967.2|29987.2|29967.2|29987.2|29967.2|2
1733235950000|2024-12-03 14:25:50|29984.7|29964.7|29984.7|29964.7|29986.9|29966.9|29984.7|29964.7|4
1733235960000|2024-12-03 14:26:00|29987.2|29967.2|29997.2|29977.2|29997.2|29977.2|29987.2|29967.2|1
1733235970000|2024-12-03 14:26:10|29998.7|29978.7|30013|29973|30013|29978.7|29998.7|29973|11
1733235980000|2024-12-03 14:26:20|30012.6|29972.6|29993|29973|30012.6|29977.2|29993|29972.2|5
1733235990000|2024-12-03 14:26:30|29992.2|29972.2|29980.5|29960.5|29992.2|29972.2|29980.5|29960.5|4
1733236000000|2024-12-03 14:26:40|29977.6|29957.6|29977.6|29957.6|29977.6|29957.6|29977.6|29957.6|4
1733236010000|2024-12-03 14:26:50|29976.9|29956.9|29974.7|29954.7|29976.9|29956.9|29974.7|29954.7|2
1733236020000|2024-12-03 14:27:00|29977.6|29957.6|29989.7|29969.7|29989.7|29969.7|29977.6|29957.6|9
1733236040000|2024-12-03 14:27:20|29990.1|29970.1|29997.2|29977.2|29997.2|29977.2|29990.1|29970.1|1
1733236050000|2024-12-03 14:27:30|29997.6|29977.6|30012.2|29992.2|30012.2|29992.2|29997.6|29977.6|6
1733236060000|2024-12-03 14:27:40|30010.1|29990.1|30009.4|29989.4|30010.1|29990.1|30006.9|29986.9|4
1733236070000|2024-12-03 14:27:50|30007.2|29987.2|29996.6|29976.6|30007.2|29987.2|29996.6|29976.6|3
1733236080000|2024-12-03 14:28:00|29994.7|29974.7|29994.7|29974.7|29994.7|29974.7|29994.7|29974.7|2
1733236090000|2024-12-03 14:28:10|29999.7|29979.7|29980.5|29960.5|30002.2|29982.2|29980.5|29960.5|14
1733236100000|2024-12-03 14:28:20|29977.6|29957.6|29977.6|29957.6|29977.6|29957.6|29977.6|29957.6|2
1733236110000|2024-12-03 14:28:30|29975.1|29955.1|29975.1|29955.1|29975.1|29955.1|29975.1|29955.1|4
1733236120000|2024-12-03 14:28:40|29972.6|29952.6|29972.6|29952.6|29972.6|29952.6|29972.6|29952.6|2
1733236130000|2024-12-03 14:28:50|29972.2|29952.2|29972.2|29952.2|29972.2|29952.2|29972.2|29952.2|1
1733236140000|2024-12-03 14:29:00|29970.1|29950.1|29977.2|29957.2|29977.2|29957.2|29970.1|29950.1|1
1733236150000|2024-12-03 14:29:10|29981.9|29961.9|29984.7|29964.7|29984.7|29964.7|29981.9|29961.9|0
1733236160000|2024-12-03 14:29:20|29987.2|29967.2|29987.2|29967.2|29987.2|29967.2|29987.2|29967.2|0
1733236180000|2024-12-03 14:29:40|29983|29963|29975.1|29955.1|29983|29963|29975.1|29955.1|8
1733236190000|2024-12-03 14:29:50|29970.5|29950.5|29969.7|29949.7|29970.5|29950.5|29969.7|29949.7|8
1733236200000|2024-12-03 14:30:00|29967.2|29947.2|30002.2|29982.2|30002.2|29982.2|29962.2|29942.2|21
1733236210000|2024-12-03 14:30:10|30000.1|29980.1|29994.7|29974.7|30000.1|29980.1|29994.7|29974.7|7
1733236220000|2024-12-03 14:30:20|29991.9|29971.9|29970.1|29950.1|29991.9|29971.9|29970.1|29950.1|4
1733236230000|2024-12-03 14:30:30|29969.7|29949.7|29969.7|29949.7|29969.7|29949.7|29969.7|29949.7|112
1733236250000|2024-12-03 14:30:50|29970.1|29950.1|29967.2|29947.2|29972.2|29952.2|29967.2|29947.2|5
1733236260000|2024-12-03 14:31:00|29958|29938|29958|29938|29958|29938|29958|29938|6
1733236270000|2024-12-03 14:31:10|29957.6|29937.6|29957.6|29937.6|29957.6|29937.6|29957.6|29937.6|0
1733236290000|2024-12-03 14:31:30|29957.2|29937.2|29932.6|29912.6|29957.2|29937.2|29932.6|29912.6|15
1733236300000|2024-12-03 14:31:40|29934.7|29914.7|29942.2|29922.2|29942.2|29922.2|29934.7|29914.7|1
1733236310000|2024-12-03 14:31:50|29954.7|29934.7|29962.6|29942.6|29962.6|29942.6|29954.7|29934.7|4
1733236320000|2024-12-03 14:32:00|29964.7|29944.7|29952.6|29932.6|29964.7|29944.7|29952.6|29932.6|11
1733236330000|2024-12-03 14:32:10|29948.3|29928.3|29952.6|29932.6|29954.7|29934.7|29948.3|29928.3|5
1733236340000|2024-12-03 14:32:20|29957.6|29937.6|29937.7|29917.7|29971.9|29944|29937.7|29917.7|9
1733236350000|2024-12-03 14:32:30|29934.7|29914.7|29944.4|29924.4|29944.4|29924.4|29934.7|29914.7|21
1733236370000|2024-12-03 14:32:50|29942.2|29922.2|29942.2|29922.2|29942.2|29922.2|29942.2|29922.2|1
1733236380000|2024-12-03 14:33:00|29939.7|29919.7|29917.2|29897.2|29939.7|29919.7|29917.2|29897.2|7
1733236390000|2024-12-03 14:33:10|29915.1|29895.1|29912.2|29892.2|29915.1|29895.1|29912.2|29892.2|2
1733236400000|2024-12-03 14:33:20|29909.7|29889.7|29912.2|29892.2|29912.2|29892.2|29909.7|29889.7|8
1733236410000|2024-12-03 14:33:30|29912.6|29892.6|29928|29908|29932.2|29912.2|29912.6|29892.6|7
1733236420000|2024-12-03 14:33:40|29925.5|29905.5|29922.6|29902.6|29925.5|29905.5|29922.6|29902.6|1
1733236430000|2024-12-03 14:33:50|29922.2|29902.2|29927.2|29907.2|29927.2|29907.2|29922.2|29902.2|1
1733236440000|2024-12-03 14:34:00|29932.2|29912.2|29932.2|29912.2|29932.2|29912.2|29932.2|29912.2|0
1733236450000|2024-12-03 14:34:10|29931.9|29911.9|29949.7|29929.7|29949.7|29929.7|29931.9|29911.9|21
1733236460000|2024-12-03 14:34:20|29954.7|29934.7|29950.5|29930.5|29954.7|29934.7|29950.5|29930.5|5
1733236470000|2024-12-03 14:34:30|29946.2|29926.2|29929.7|29909.7|29946.2|29926.2|29929.7|29909.7|9
1733236490000|2024-12-03 14:34:50|29929.4|29909.4|29917.6|29897.6|29929.4|29909.4|29917.6|29897.6|2
1733236500000|2024-12-03 14:35:00|29927.2|29907.2|29932.2|29912.2|29932.2|29912.2|29927.2|29907.2|0
1733236510000|2024-12-03 14:35:10|29929.7|29909.7|29929.7|29909.7|29929.7|29909.7|29929.7|29909.7|107
1733236530000|2024-12-03 14:35:30|29922.2|29902.2|29907.6|29887.6|29922.2|29902.2|29907.6|29887.6|3
1733236540000|2024-12-03 14:35:40|29903.3|29883.3|29896.8|29876.8|29903.3|29883.3|29896.8|29876.8|13
1733236550000|2024-12-03 14:35:50|29894.7|29874.7|29875.1|29855.1|29894.7|29874.7|29857.6|29837.6|8
1733236560000|2024-12-03 14:36:00|29877.2|29857.2|29896.5|29876.5|29896.5|29876.5|29877.2|29857.2|13
1733236570000|2024-12-03 14:36:10|29899.3|29879.3|29894.7|29874.7|29901.5|29881.5|29894.7|29874.7|5
1733236580000|2024-12-03 14:36:20|29891.8|29871.8|29889.7|29869.7|29891.8|29871.8|29889.7|29869.7|5
1733236590000|2024-12-03 14:36:30|29894.7|29874.7|29907.2|29887.2|29910.4|29890.4|29894.7|29874.7|7
1733236600000|2024-12-03 14:36:40|29909.7|29889.7|29919.7|29899.7|29919.7|29899.7|29909.7|29889.7|6
1733236610000|2024-12-03 14:36:50|29921.8|29901.8|29922.2|29902.2|29922.2|29902.2|29921.8|29901.8|4
1733236620000|2024-12-03 14:37:00|29921.1|29901.1|29897.2|29877.2|29921.1|29901.1|29897.2|29877.2|22
1733236630000|2024-12-03 14:37:10|29897.6|29877.6|29877.6|29857.6|29899.7|29879.7|29877.6|29857.6|34
1733236640000|2024-12-03 14:37:20|29879.7|29859.7|29877.6|29857.6|29879.7|29859.7|29877.6|29857.6|26
1733236650000|2024-12-03 14:37:30|29879.7|29859.7|29853|29833|29883|29859.7|29853|29833|20
1733236660000|2024-12-03 14:37:40|29850.1|29830.1|29822.6|29802.6|29850.1|29830.1|29822.6|29802.6|14
1733236670000|2024-12-03 14:37:50|29814.7|29794.7|29832.6|29812.6|29832.6|29812.6|29805.1|29785.1|40
1733236680000|2024-12-03 14:38:00|29839.3|29819.3|29839.3|29819.3|29839.3|29819.3|29839.3|29819.3|5
1733236690000|2024-12-03 14:38:10|29840.1|29820.1|29837.6|29817.6|29840.1|29820.1|29837.6|29817.6|1
1733236700000|2024-12-03 14:38:20|29828.3|29808.3|29794.7|29774.7|29828.3|29808.3|29794.7|29774.7|27
1733236710000|2024-12-03 14:38:30|29797.2|29777.2|29799.7|29779.7|29804.7|29784.7|29797.2|29777.2|7
1733236720000|2024-12-03 14:38:40|29801.8|29781.8|29800.1|29780.1|29801.8|29781.8|29800.1|29780.1|1
1733236730000|2024-12-03 14:38:50|29799.7|29779.7|29800.1|29780.1|29800.1|29780.1|29799.7|29779.7|5
1733236740000|2024-12-03 14:39:00|29799.7|29779.7|29795.1|29775.1|29799.7|29779.7|29795.1|29775.1|3
1733236750000|2024-12-03 14:39:10|29770.5|29750.5|29757.6|29737.6|29770.5|29750.5|29755.5|29735.5|10
1733236760000|2024-12-03 14:39:20|29755.1|29735.1|29755.1|29735.1|29755.1|29735.1|29750.1|29730.1|7
1733236770000|2024-12-03 14:39:30|29762.6|29722.6|29752.6|29732.6|29762.6|29740.1|29749.7|29722.6|13
1733236780000|2024-12-03 14:39:40|29750.5|29730.5|29752.6|29732.6|29752.6|29732.6|29750.5|29730.5|34
1733236790000|2024-12-03 14:39:50|29754.7|29734.7|29765.1|29745.1|29776.8|29756.8|29754.7|29734.7|224
1733236800000|2024-12-03 14:40:00|29767.2|29747.2|29779.7|29759.7|29779.7|29759.7|29767.2|29747.2|5
1733236810000|2024-12-03 14:40:10|29792.2|29752.2|29784.7|29764.7|29792.2|29764.7|29784.7|29752.2|3
1733236820000|2024-12-03 14:40:20|29789.7|29769.7|29794.7|29774.7|29797.2|29777.2|29789.7|29769.7|5
1733236830000|2024-12-03 14:40:30|29796.8|29776.8|29799.7|29779.7|29801.8|29781.8|29796.8|29776.8|7
1733236850000|2024-12-03 14:40:50|29799|29779|29774.7|29754.7|29806.2|29779|29765.1|29745.1|27
1733236860000|2024-12-03 14:41:00|29772.6|29752.6|29787.2|29767.2|29787.2|29767.2|29772.6|29752.6|5
1733236870000|2024-12-03 14:41:10|29790.1|29770.1|29796.1|29776.1|29797.6|29777.6|29789.3|29769.3|17
1733236880000|2024-12-03 14:41:20|29794|29774|29809.3|29789.3|29809.3|29789.3|29792.2|29772.2|5
1733236890000|2024-12-03 14:41:30|29811.5|29791.5|29804.7|29784.7|29811.5|29791.5|29804.7|29784.7|5
1733236900000|2024-12-03 14:41:40|29796.2|29776.2|29790.1|29770.1|29796.2|29776.2|29790.1|29770.1|5
1733236910000|2024-12-03 14:41:50|29792.2|29772.2|29779.7|29759.7|29792.2|29772.2|29779.7|29759.7|20
1733236920000|2024-12-03 14:42:00|29773.3|29753.3|29752.6|29732.6|29773.3|29753.3|29752.6|29732.6|6
1733236930000|2024-12-03 14:42:10|29750.5|29730.5|29747.6|29727.6|29752.2|29732.2|29747.6|29727.6|6
1733236940000|2024-12-03 14:42:20|29747.2|29727.2|29743|29723|29747.2|29727.2|29743|29723|6
1733236950000|2024-12-03 14:42:30|29733|29713|29714.7|29694.7|29733|29713|29714.7|29694.7|7
1733236960000|2024-12-03 14:42:40|29717.2|29697.2|29715.1|29695.1|29719.7|29699.7|29715.1|29695.1|2
1733236970000|2024-12-03 14:42:50|29729.7|29689.7|29729.7|29689.7|29729.7|29689.7|29729.7|29689.7|1
1733236980000|2024-12-03 14:43:00|29734.7|29709.7|29740.1|29720.1|29740.1|29720.1|29734.7|29709.7|3
1733236990000|2024-12-03 14:43:10|29740.5|29720.5|29752.6|29732.6|29752.6|29732.6|29740.5|29720.5|5
1733237000000|2024-12-03 14:43:20|29754.7|29734.7|29742.2|29722.2|29772.2|29740.1|29742.2|29722.2|2
1733237010000|2024-12-03 14:43:30|29748.6|29728.6|29749.7|29729.7|29749.7|29729.7|29748.6|29728.6|2
1733237020000|2024-12-03 14:43:40|29750.1|29730.1|29737.2|29717.2|29753.3|29730.1|29737.2|29713.3|4
1733237030000|2024-12-03 14:43:50|29734.7|29714.7|29728|29708|29747.2|29714.7|29728|29706.8|9
1733237040000|2024-12-03 14:44:00|29724.7|29704.7|29697.2|29677.2|29727.2|29704.7|29697.2|29677.2|5
1733237050000|2024-12-03 14:44:10|29694.7|29674.7|29694.7|29674.7|29694.7|29674.7|29694.7|29674.7|0
1733237060000|2024-12-03 14:44:20|29701.1|29681.1|29709.3|29689.3|29709.3|29689.3|29701.1|29681.1|5
1733237070000|2024-12-03 14:44:30|29717.2|29677.2|29699.7|29679.7|29717.6|29692.2|29699.7|29677.2|11
1733237100000|2024-12-03 14:45:00|29701.8|29681.8|29692.2|29672.2|29707.2|29687.2|29692.2|29672.2|13
1733237110000|2024-12-03 14:45:10|29687.2|29667.2|29628.7|29608.7|29687.2|29667.2|29628.7|29608.7|98
1733237120000|2024-12-03 14:45:20|29623.7|29603.7|29606.6|29586.6|29630.8|29610.8|29606.6|29586.6|31
1733237130000|2024-12-03 14:45:30|29598.1|29578.1|29615.8|29595.8|29615.8|29595.8|29598.1|29578.1|33
1733237140000|2024-12-03 14:45:40|29628.7|29588.7|29609.1|29589.1|29628.7|29600.8|29609.1|29588.7|16
1733237150000|2024-12-03 14:45:50|29607|29587|29602|29582|29607|29587|29602|29582|5
1733237160000|2024-12-03 14:46:00|29604.1|29584.1|29653.7|29633.7|29660.8|29640.8|29604.1|29584.1|29
1733237170000|2024-12-03 14:46:10|29651.2|29631.2|29651.2|29631.2|29653.7|29633.7|29651.2|29631.2|2
1733237180000|2024-12-03 14:46:20|29646.2|29626.2|29646.2|29626.2|29646.2|29626.2|29646.2|29626.2|11
1733237190000|2024-12-03 14:46:30|29636.2|29616.2|29629.1|29609.1|29636.2|29616.2|29629.1|29609.1|9
1733237200000|2024-12-03 14:46:40|29631.6|29611.6|29628.7|29608.7|29631.6|29611.6|29628.7|29608.7|4
1733237210000|2024-12-03 14:46:50|29631.2|29611.2|29631.6|29611.6|29631.6|29611.6|29631.2|29611.2|8
1733237220000|2024-12-03 14:47:00|29632|29612|29673.7|29653.7|29673.7|29653.7|29632|29612|16
1733237230000|2024-12-03 14:47:10|29671.2|29651.2|29666.6|29626.6|29671.2|29651.2|29666.2|29626.6|5
1733237240000|2024-12-03 14:47:20|29652.3|29632.3|29651.6|29631.6|29652.3|29632.3|29651.6|29631.6|252
1733237250000|2024-12-03 14:47:30|29651.9|29631.9|29651.9|29631.9|29651.9|29631.9|29651.9|29631.9|0
1733237260000|2024-12-03 14:47:40|29649.4|29629.4|29649.4|29629.4|29649.4|29629.4|29649.4|29629.4|2
1733237270000|2024-12-03 14:47:50|29658|29638|29673.7|29653.7|29673.7|29653.7|29658|29638|6
1733237280000|2024-12-03 14:48:00|||||||||2
1733237290000|2024-12-03 14:48:10|29676.2|29656.2|29676.2|29656.2|29676.2|29656.2|29676.2|29656.2|0
1733237320000|2024-12-03 14:48:40|29685.1|29665.1|29688.7|29668.7|29690.8|29670.8|29685.1|29665.1|10
1733237330000|2024-12-03 14:48:50|29691.2|29671.2|29693.7|29673.7|29708.3|29688.3|29691.2|29671.2|9
1733237340000|2024-12-03 14:49:00|29688.7|29668.7|29688.7|29668.7|29688.7|29668.7|29688.7|29668.7|6
1733237350000|2024-12-03 14:49:10|29693|29673|29691.2|29671.2|29693|29673|29688.7|29668.7|2
1733237360000|2024-12-03 14:49:20|29696.2|29676.2|29708.3|29688.3|29708.3|29688.3|29696.2|29676.2|2
1733237370000|2024-12-03 14:49:30|29712.6|29692.6|29718.3|29698.3|29718.3|29698.3|29711.2|29691.2|7
1733237380000|2024-12-03 14:49:40|29718.7|29698.7|29718.7|29698.7|29723.7|29703.7|29718.7|29698.7|2
1733237390000|2024-12-03 14:49:50|29716.6|29696.6|29710.8|29690.8|29716.6|29696.6|29710.8|29690.8|3
1733237400000|2024-12-03 14:50:00|29705.8|29685.8|29715.8|29695.8|29715.8|29695.8|29705.8|29685.8|3
1733237410000|2024-12-03 14:50:10|29716.2|29696.2|29718.3|29698.3|29718.7|29698.7|29716.2|29696.2|4
1733237420000|2024-12-03 14:50:20|29722.6|29702.6|29740.8|29720.8|29752.6|29720.8|29722.6|29692.6|6
1733237430000|2024-12-03 14:50:30|29730.8|29710.8|29730.8|29710.8|29730.8|29710.8|29730.8|29710.8|6
1733237440000|2024-12-03 14:50:40|29728.7|29708.7|29730.8|29710.8|29730.8|29710.8|29728.7|29708.7|14
1733237450000|2024-12-03 14:50:50|29732.9|29712.9|29734.1|29714.1|29734.1|29714.1|29732.9|29712.9|0
1733237460000|2024-12-03 14:51:00|29733.7|29713.7|29733.7|29713.7|29733.7|29713.7|29733.7|29713.7|0
1733237480000|2024-12-03 14:51:20|29726.6|29706.6|29726.6|29706.6|29726.6|29706.6|29726.6|29706.6|3
1733237490000|2024-12-03 14:51:30|||||||||1
1733237500000|2024-12-03 14:51:40|29727.3|29707.3|29737.9|29717.9|29740.1|29720.1|29727.3|29707.3|4
1733237510000|2024-12-03 14:51:50|29738.3|29718.3|29753.3|29713.3|29753.3|29718.3|29738.3|29713.3|6
1733237520000|2024-12-03 14:52:00|29753.7|29713.7|29745.8|29725.8|29755.8|29730.1|29745.4|29713.7|3
1733237530000|2024-12-03 14:52:10|29745.1|29725.1|29742.6|29722.6|29745.1|29725.1|29742.6|29722.6|2
1733237540000|2024-12-03 14:52:20|29740.1|29720.1|29740.1|29720.1|29740.1|29720.1|29740.1|29720.1|0
1733237560000|2024-12-03 14:52:40|29742.2|29722.2|29737.9|29717.9|29742.2|29722.2|29737.9|29717.9|1
1733237570000|2024-12-03 14:52:50|29735.8|29715.8|29735.4|29715.4|29735.8|29715.8|29735.4|29715.4|0
1733237580000|2024-12-03 14:53:00|29737.6|29717.6|29738.3|29718.3|29742.9|29722.9|29736.2|29716.2|7
1733237590000|2024-12-03 14:53:10|29735.4|29715.4|29699.1|29679.1|29735.4|29715.4|29699.1|29679.1|16
1733237600000|2024-12-03 14:53:20|29695.8|29675.8|29695.4|29675.4|29695.8|29675.8|29684.1|29664.1|7
1733237610000|2024-12-03 14:53:30|29692.9|29672.9|29700.4|29680.4|29705.1|29685.1|29692.9|29672.9|21
1733237620000|2024-12-03 14:53:40|29699.3|29679.3|29694.4|29654.4|29699.3|29679.3|29686.6|29654.4|5
1733237630000|2024-12-03 14:53:50|29686.9|29666.9|29680.8|29660.8|29699.1|29673.3|29680.8|29659.1|13
1733237640000|2024-12-03 14:54:00|29705.4|29685.4|29726.8|29706.8|29726.8|29706.8|29705.4|29685.4|5
1733237650000|2024-12-03 14:54:10|29727.6|29707.6|29725.4|29705.4|29727.6|29707.6|29723.3|29703.3|4
1733237660000|2024-12-03 14:54:20|29723.3|29703.3|29722.9|29702.9|29723.3|29703.3|29722.9|29702.9|0
1733237680000|2024-12-03 14:54:40|29725.4|29705.4|29737.9|29717.9|29737.9|29717.9|29725.4|29705.4|5
1733237690000|2024-12-03 14:54:50|29756.4|29716.4|29756.4|29716.4|29758.6|29718.6|29756.4|29716.4|1
1733237700000|2024-12-03 14:55:00|29757.2|29717.2|29736.6|29716.6|29758.3|29730.4|29736.6|29716.6|1
1733237710000|2024-12-03 14:55:10|29738.3|29718.3|29762.9|29742.9|29762.9|29742.9|29738.3|29718.3|9
1733237720000|2024-12-03 14:55:20|29760.4|29740.4|29757.9|29737.9|29767.6|29747.6|29757.9|29737.9|8
1733237730000|2024-12-03 14:55:30|29760.1|29740.1|29760.1|29740.1|29760.1|29740.1|29760.1|29740.1|36
1733237740000|2024-12-03 14:55:40|29755.8|29735.8|29725.4|29705.4|29755.8|29735.8|29725.4|29697.6|8
1733237750000|2024-12-03 14:55:50|||||||||1
1733237760000|2024-12-03 14:56:00|29738.6|29718.6|29742.6|29722.6|29742.6|29722.6|29738.6|29718.6|17
1733237770000|2024-12-03 14:56:10|29743.7|29723.7|29752.9|29732.9|29752.9|29732.9|29743.7|29723.7|1
1733237780000|2024-12-03 14:56:20|29750.8|29730.8|29748.7|29728.7|29750.8|29730.8|29748.7|29728.7|2
1733237790000|2024-12-03 14:56:30|29747.9|29727.9|29742.9|29722.9|29747.9|29727.9|29742.9|29722.9|0
1733237800000|2024-12-03 14:56:40|||||||||1
1733237810000|2024-12-03 14:56:50|||||||||2
1733237830000|2024-12-03 14:57:10|29743.3|29723.3|29740.1|29720.1|29743.3|29723.3|29737.6|29717.6|6
1733237840000|2024-12-03 14:57:20|||||||||1
1733237860000|2024-12-03 14:57:40|29742.9|29722.9|29753.7|29733.7|29753.7|29733.7|29742.9|29722.9|10
1733237880000|2024-12-03 14:58:00|29754.1|29734.1|29755.8|29735.8|29755.8|29735.8|29754.1|29734.1|0
1733237890000|2024-12-03 14:58:10|29755.4|29735.4|29742.9|29722.9|29755.4|29735.4|29742.9|29722.9|11
1733237900000|2024-12-03 14:58:20|29750.4|29730.4|29760.1|29740.1|29762.6|29742.6|29750.4|29730.4|4
1733237920000|2024-12-03 14:58:40|29760.4|29740.4|29779.7|29759.7|29779.7|29759.7|29760.4|29740.4|11
1733237930000|2024-12-03 14:58:50|29779.3|29759.3|29776.8|29756.8|29779.3|29759.3|29776.8|29756.8|6
1733237940000|2024-12-03 14:59:00|29774.7|29754.7|29770.4|29750.4|29774.7|29754.7|29770.4|29750.4|12
1733237950000|2024-12-03 14:59:10|||||||||1
1733237970000|2024-12-03 14:59:30|29772.6|29752.6|29777.6|29757.6|29777.6|29757.6|29772.6|29752.6|2
1733237980000|2024-12-03 14:59:40|||||||||1
1733237990000|2024-12-03 14:59:50|29770.4|29750.4|29767.9|29747.9|29770.4|29750.4|29767.9|29747.9|5
1733238000000|2024-12-03 15:00:00|29765.1|29745.1|29755.4|29735.4|29765.4|29745.4|29755.4|29735.4|7
1733238010000|2024-12-03 15:00:10|29742.9|29722.9|29732.6|29712.6|29743.7|29722.9|29727.9|29702.6|6
1733238020000|2024-12-03 15:00:20|29732.9|29712.9|29735.1|29715.1|29735.1|29715.1|29732.9|29712.9|0
1733238030000|2024-12-03 15:00:30|29732.6|29712.6|29737.6|29717.6|29737.6|29717.6|29730.4|29710.4|5
1733238040000|2024-12-03 15:00:40|29739.7|29719.7|29739.7|29719.7|29739.7|29719.7|29739.7|29719.7|7
1733238050000|2024-12-03 15:00:50|29742.2|29722.2|29744.3|29724.3|29744.3|29724.3|29742.2|29722.2|2
1733238060000|2024-12-03 15:01:00|29745.1|29725.1|29737.9|29717.9|29747.6|29727.6|29737.9|29717.9|5
1733238070000|2024-12-03 15:01:10|29735.8|29715.8|29730.8|29710.8|29735.8|29715.8|29730.8|29710.8|0
1733238100000|2024-12-03 15:01:40|29728.3|29708.3|29728.3|29708.3|29728.3|29708.3|29728.3|29708.3|2
1733238120000|2024-12-03 15:02:00|29723.3|29703.3|29732.6|29712.6|29732.6|29712.6|29718.3|29698.3|14
1733238140000|2024-12-03 15:02:20|29735.4|29715.4|29733.3|29713.3|29735.4|29715.4|29733.3|29713.3|2
1733238150000|2024-12-03 15:02:30|29732.6|29712.6|29735.4|29715.4|29735.4|29715.4|29732.6|29712.6|4
1733238160000|2024-12-03 15:02:40|29739.7|29719.7|29739.7|29719.7|29739.7|29719.7|29739.7|29719.7|2
1733238170000|2024-12-03 15:02:50|29740.4|29720.4|29757.9|29737.9|29761.8|29741.8|29740.4|29720.4|17
1733238180000|2024-12-03 15:03:00|29758.7|29738.7|29765.4|29745.4|29765.4|29745.4|29758.7|29738.7|2
1733238200000|2024-12-03 15:03:20|29762.6|29742.6|29759.7|29739.7|29762.6|29742.6|29759.7|29739.7|2
1733238210000|2024-12-03 15:03:30|29757.6|29737.6|29757.6|29737.6|29757.6|29737.6|29757.6|29737.6|0
1733238220000|2024-12-03 15:03:40|29755.4|29735.4|29732.6|29712.6|29755.4|29735.4|29732.6|29712.6|3
1733238230000|2024-12-03 15:03:50|29727.6|29707.6|29707.9|29687.9|29727.6|29707.6|29707.9|29687.9|1
1733238240000|2024-12-03 15:04:00|29705.8|29685.8|29712.6|29692.6|29712.6|29692.6|29705.8|29685.8|12
1733238260000|2024-12-03 15:04:20|29713.3|29693.3|29727.2|29707.2|29727.2|29707.2|29713.3|29693.3|29
1733238270000|2024-12-03 15:04:30|29720.4|29700.4|29720.4|29700.4|29720.4|29700.4|29720.4|29700.4|4
1733238280000|2024-12-03 15:04:40|29731.4|29711.4|29746.8|29726.8|29746.8|29726.8|29731.4|29711.4|3
1733238290000|2024-12-03 15:04:50|29747.2|29727.2|29747.2|29727.2|29747.2|29727.2|29747.2|29727.2|5
1733238300000|2024-12-03 15:05:00|29742.9|29722.9|29740.1|29720.1|29742.9|29722.9|29740.1|29720.1|6
1733238310000|2024-12-03 15:05:10|29737.9|29717.9|29737.9|29717.9|29737.9|29717.9|29737.9|29717.9|2
1733238320000|2024-12-03 15:05:20|29740.1|29720.1|29745.1|29725.1|29745.1|29725.1|29740.1|29720.1|1
1733238330000|2024-12-03 15:05:30|29745.4|29725.4|29780.1|29760.1|29780.1|29760.1|29745.4|29725.4|8
1733238340000|2024-12-03 15:05:40|29803.3|29763.3|29803.3|29763.3|29803.3|29763.3|29803.3|29763.3|15
1733238350000|2024-12-03 15:05:50|29795.8|29775.8|29795.8|29775.8|29795.8|29775.8|29795.8|29775.8|7
1733238360000|2024-12-03 15:06:00|29797.9|29777.9|29795.1|29775.1|29797.9|29777.9|29792.9|29772.9|13
1733238370000|2024-12-03 15:06:10|29792.9|29772.9|29792.9|29772.9|29792.9|29772.9|29792.9|29772.9|8
1733238380000|2024-12-03 15:06:20|29795.1|29775.1|29795.4|29775.4|29795.4|29775.4|29793.3|29773.3|32
1733238390000|2024-12-03 15:06:30|||||||||1
1733238400000|2024-12-03 15:06:40|29797.5|29777.5|29797.9|29777.9|29797.9|29777.9|29797.5|29777.5|3
1733238410000|2024-12-03 15:06:50|29803.7|29783.7|29803.7|29783.7|29803.7|29783.7|29803.7|29783.7|11
1733238420000|2024-12-03 15:07:00|29805.8|29785.8|29825.4|29805.4|29825.4|29805.4|29805.8|29785.8|2
1733238430000|2024-12-03 15:07:10|29816.2|29796.2|29816.2|29796.2|29816.2|29796.2|29814|29794|11
1733238440000|2024-12-03 15:07:20|29813.3|29793.3|29809|29789|29813.3|29793.3|29809|29789|3
1733238460000|2024-12-03 15:07:40|29805.8|29785.8|29807.9|29787.9|29807.9|29787.9|29805.8|29785.8|0
1733238470000|2024-12-03 15:07:50|29807.2|29787.2|29807.2|29787.2|29807.2|29787.2|29807.2|29787.2|6
1733238480000|2024-12-03 15:08:00|29800.8|29780.8|29800.8|29780.8|29800.8|29780.8|29800.8|29780.8|2
1733238490000|2024-12-03 15:08:10|29798.9|29778.9|29820|29800|29820|29800|29798.9|29778.9|13
1733238500000|2024-12-03 15:08:20|29820.4|29800.4|29817.9|29797.9|29822.9|29802.9|29817.9|29797.9|2
1733238510000|2024-12-03 15:08:30|29815.4|29795.4|29805.4|29785.4|29815.4|29795.4|29805.4|29785.4|14
1733238520000|2024-12-03 15:08:40|29797.9|29777.9|29797.9|29777.9|29797.9|29777.9|29797.9|29777.9|0
1733238530000|2024-12-03 15:08:50|29800.4|29780.4|29802.9|29782.9|29802.9|29782.9|29800.4|29780.4|1
1733238550000|2024-12-03 15:09:10|29800.4|29780.4|29800.4|29780.4|29800.4|29780.4|29800.4|29780.4|0
1733238560000|2024-12-03 15:09:20|29802.9|29782.9|29802.9|29782.9|29802.9|29782.9|29802.9|29782.9|14
1733238570000|2024-12-03 15:09:30|29798.7|29778.7|29796.2|29776.2|29798.7|29778.7|29796.2|29776.2|30
1733238580000|2024-12-03 15:09:40|29794|29774|29796.2|29776.2|29796.2|29776.2|29791.2|29771.2|1
1733238590000|2024-12-03 15:09:50|29793.7|29773.7|29810.8|29790.8|29810.8|29790.8|29793.7|29773.7|3
1733238600000|2024-12-03 15:10:00|29812.9|29792.9|29815.8|29795.8|29818.3|29798.3|29810.8|29790.8|6
1733238610000|2024-12-03 15:10:10|29817.9|29797.9|29815.4|29795.4|29818.3|29798.3|29815.4|29795.4|2
1733238620000|2024-12-03 15:10:20|29815.8|29795.8|29815.4|29795.4|29815.8|29795.8|29815.4|29795.4|1
1733238640000|2024-12-03 15:10:40|29812.9|29792.9|29815.4|29795.4|29815.4|29795.4|29812.9|29792.9|1
1733238650000|2024-12-03 15:10:50|29812.9|29792.9|29812.9|29792.9|29812.9|29792.9|29812.9|29792.9|1
1733238660000|2024-12-03 15:11:00|29808.3|29788.3|29808.3|29788.3|29808.3|29788.3|29808.3|29788.3|1
1733238670000|2024-12-03 15:11:10|29807.9|29787.9|29807.9|29787.9|29807.9|29787.9|29807.9|29787.9|0
1733238680000|2024-12-03 15:11:20|29810.4|29790.4|29820|29800|29820|29800|29810.4|29790.4|3
1733238690000|2024-12-03 15:11:30|29822.9|29802.9|29822.9|29802.9|29825.4|29805.4|29822.9|29802.9|4
1733238710000|2024-12-03 15:11:50|29820.4|29800.4|29820.4|29800.4|29820.4|29800.4|29820.4|29800.4|1
1733238720000|2024-12-03 15:12:00|29820|29800|29812.9|29792.9|29820|29800|29811.2|29791.2|3
1733238730000|2024-12-03 15:12:10|29813.3|29793.3|29812.9|29792.9|29813.3|29793.3|29812.9|29792.9|0
1733238750000|2024-12-03 15:12:30|29815|29795|29817.9|29797.9|29817.9|29797.9|29813.3|29793.3|4
1733238760000|2024-12-03 15:12:40|29815.8|29795.8|29818.3|29798.3|29818.3|29798.3|29815.8|29795.8|0
1733238770000|2024-12-03 15:12:50|29816.2|29796.2|29813.3|29793.3|29816.2|29796.2|29813.3|29793.3|0
1733238780000|2024-12-03 15:13:00|29814|29794|29817.9|29797.9|29818.3|29798.3|29814|29794|2
1733238790000|2024-12-03 15:13:10|29822.9|29802.9|29822.9|29802.9|29822.9|29802.9|29822.9|29802.9|2
1733238800000|2024-12-03 15:13:20|29827.9|29807.9|29885.4|29865.4|29887.5|29867.5|29827.9|29807.9|36
1733238810000|2024-12-03 15:13:30|29887.9|29867.9|29882.5|29862.5|29887.9|29867.9|29882.5|29862.5|4
1733238820000|2024-12-03 15:13:40|29885|29865|29885.4|29865.4|29885.4|29865.4|29883.3|29863.3|4
1733238830000|2024-12-03 15:13:50|29887.9|29867.9|29880|29860|29887.9|29867.9|29880|29860|6
1733238840000|2024-12-03 15:14:00|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|0
1733238850000|2024-12-03 15:14:10|29872.5|29852.5|29867.5|29847.5|29872.5|29852.5|29867.5|29847.5|2
1733238860000|2024-12-03 15:14:20|29863.3|29843.3|29863.3|29843.3|29863.3|29843.3|29863.3|29843.3|2
1733238870000|2024-12-03 15:14:30|29854.8|29834.8|29847.5|29827.5|29854.8|29834.8|29845|29825|5
1733238880000|2024-12-03 15:14:40|29845|29825|29847.5|29827.5|29847.5|29827.5|29840.4|29820.4|2
1733238890000|2024-12-03 15:14:50|29849.7|29829.7|29847.5|29827.5|29850|29830|29847.5|29827.5|2
1733238900000|2024-12-03 15:15:00|29852.5|29832.5|29852.5|29832.5|29852.5|29832.5|29852.5|29832.5|0
1733238910000|2024-12-03 15:15:10|29850|29830|29852.2|29832.2|29852.5|29832.5|29850|29830|0
1733238920000|2024-12-03 15:15:20|29850|29830|29850|29830|29852.5|29832.5|29850|29830|3
1733238930000|2024-12-03 15:15:30|29847.9|29827.9|29835.8|29815.8|29847.9|29827.9|29835.8|29815.8|3
1733238940000|2024-12-03 15:15:40|29830.8|29810.8|29821.2|29801.2|29833.3|29810.8|29821.2|29793.3|8
1733238950000|2024-12-03 15:15:50|29820|29800|29822.2|29802.2|29827.5|29802.2|29815.4|29787.5|6
1733238960000|2024-12-03 15:16:00|29822.5|29802.5|29844.7|29824.7|29844.7|29824.7|29822.5|29802.5|4
1733238970000|2024-12-03 15:16:10|29847.2|29827.2|29852.9|29832.9|29860|29840|29847.2|29827.2|5
1733238990000|2024-12-03 15:16:30|29850.8|29830.8|29852.9|29832.9|29852.9|29832.9|29850.4|29830.4|0
1733239000000|2024-12-03 15:16:40|29855.4|29835.4|29848.3|29828.3|29855.4|29835.4|29848.3|29828.3|10
1733239010000|2024-12-03 15:16:50|||||||||3
1733239020000|2024-12-03 15:17:00|29850.4|29830.4|29852.5|29832.5|29852.5|29832.5|29850.4|29830.4|2
1733239030000|2024-12-03 15:17:10|29852.9|29832.9|29857.5|29817.5|29857.9|29832.9|29852.9|29817.5|3
1733239040000|2024-12-03 15:17:20|29857.9|29817.9|29857.9|29817.9|29857.9|29817.9|29857.9|29817.9|0
1733239060000|2024-12-03 15:17:40|29850.4|29830.4|29872.9|29852.9|29872.9|29852.9|29850.4|29830.4|12
1733239070000|2024-12-03 15:17:50|29898.9|29878.9|29897.9|29877.9|29898.9|29878.9|29897.9|29877.9|28
1733239080000|2024-12-03 15:18:00|29892.9|29872.9|29882.9|29862.9|29892.9|29872.9|29882.9|29862.9|17
1733239090000|2024-12-03 15:18:10|29868|29848|29853|29833|29869.4|29848|29853|29829.4|6
1733239100000|2024-12-03 15:18:20|29850.8|29830.8|29862.2|29842.2|29862.2|29842.2|29850.8|29830.8|10
1733239110000|2024-12-03 15:18:30|29862.9|29842.9|29860.8|29840.8|29870.4|29850.4|29860.8|29840.8|3
1733239120000|2024-12-03 15:18:40|29858.7|29838.7|29843.7|29823.7|29858.7|29838.7|29841.5|29821.5|10
1733239140000|2024-12-03 15:19:00|29847.9|29827.9|29861.2|29841.2|29861.2|29841.2|29847.9|29827.9|2
1733239170000|2024-12-03 15:19:30|29872.9|29852.9|29878.7|29858.7|29878.7|29858.7|29872.9|29852.9|9
1733239180000|2024-12-03 15:19:40|29880.8|29860.8|29876.2|29856.2|29881.2|29861.2|29876.2|29856.2|2
1733239200000|2024-12-03 15:20:00|29879.8|29859.8|29879.8|29859.8|29879.8|29859.8|29879.8|29859.8|11
1733239210000|2024-12-03 15:20:10|||||||||1
1733239220000|2024-12-03 15:20:20|29888.7|29868.7|29895.4|29875.4|29895.4|29875.4|29888.3|29868.3|1
1733239230000|2024-12-03 15:20:30|||||||||1
1733239240000|2024-12-03 15:20:40|29897.9|29877.9|29892.9|29872.9|29900.4|29880.4|29892.9|29872.9|7
1733239250000|2024-12-03 15:20:50|29890.8|29870.8|29887.9|29867.9|29892.9|29872.9|29887.9|29867.9|4
1733239260000|2024-12-03 15:21:00|29892.9|29872.9|29917.9|29897.9|29917.9|29897.9|29892.9|29872.9|121
1733239270000|2024-12-03 15:21:10|29912.9|29892.9|29922.9|29902.9|29922.9|29902.9|29912.9|29892.9|19
1733239280000|2024-12-03 15:21:20|29925|29905|29929|29909|29931.2|29911.2|29925|29905|6
1733239290000|2024-12-03 15:21:30|29933.7|29913.7|29946.2|29926.2|29946.2|29926.2|29933.7|29913.7|11
1733239300000|2024-12-03 15:21:40|29948.3|29928.3|29950.8|29930.8|29950.8|29930.8|29948.3|29928.3|3
1733239310000|2024-12-03 15:21:50|29955|29935|29955.8|29935.8|29959.7|29939.7|29953.3|29933.3|13
1733239320000|2024-12-03 15:22:00|29952.9|29932.9|29922.5|29902.5|29952.9|29932.9|29918.3|29898.3|8
1733239330000|2024-12-03 15:22:10|29922.9|29902.9|29922.9|29902.9|29925.4|29905.4|29922.9|29902.9|3
1733239340000|2024-12-03 15:22:20|29925|29905|29908.3|29888.3|29927.9|29907.9|29908.3|29888.3|24
1733239350000|2024-12-03 15:22:30|29907.9|29887.9|29912.5|29892.5|29912.5|29892.5|29907.9|29887.9|2
1733239360000|2024-12-03 15:22:40|29910.4|29890.4|29910.4|29890.4|29910.4|29890.4|29910.4|29890.4|7
1733239370000|2024-12-03 15:22:50|29914.7|29894.7|29920.4|29900.4|29920.4|29900.4|29914.7|29894.7|1
1733239380000|2024-12-03 15:23:00|29924.7|29904.7|29922.5|29902.5|29925|29905|29922.5|29902.5|2
1733239390000|2024-12-03 15:23:10|29922.9|29902.9|29922.5|29902.5|29922.9|29902.9|29922.5|29902.5|4
1733239400000|2024-12-03 15:23:20|29920.4|29900.4|29907.9|29887.9|29920.4|29900.4|29907.9|29887.9|4
1733239410000|2024-12-03 15:23:30|29910.4|29890.4|29910|29890|29910.4|29890.4|29910|29890|3
1733239420000|2024-12-03 15:23:40|29910.4|29890.4|29910.4|29890.4|29910.4|29890.4|29907.9|29887.9|2
1733239430000|2024-12-03 15:23:50|29912.5|29892.5|29915|29895|29915|29895|29912.5|29892.5|1
1733239440000|2024-12-03 15:24:00|29915.4|29895.4|29920|29900|29920|29900|29915.4|29895.4|2
1733239450000|2024-12-03 15:24:10|29917.9|29897.9|29910.4|29890.4|29917.9|29897.9|29910.4|29890.4|5
1733239460000|2024-12-03 15:24:20|29901.9|29881.9|29897.5|29877.5|29901.9|29881.9|29897.5|29877.5|4
1733239480000|2024-12-03 15:24:40|29890.8|29870.8|29890.4|29870.4|29890.8|29870.8|29890.4|29870.4|2
1733239490000|2024-12-03 15:24:50|||||||||1
1733239500000|2024-12-03 15:25:00|29897.9|29857.9|29897.9|29857.9|29897.9|29857.9|29897.9|29857.9|0
1733239510000|2024-12-03 15:25:10|29890|29870|29892.5|29872.5|29892.9|29872.9|29890|29870|3
1733239520000|2024-12-03 15:25:20|29890.4|29870.4|29887.9|29867.9|29890.4|29870.4|29887.9|29867.9|2
1733239540000|2024-12-03 15:25:40|29888.6|29868.6|29888.6|29868.6|29888.6|29868.6|29888.6|29868.6|0
1733239550000|2024-12-03 15:25:50|29903.5|29883.5|29905.4|29885.4|29905.4|29885.4|29903.5|29883.5|30
1733239560000|2024-12-03 15:26:00|29906.1|29886.1|29935.4|29915.4|29935.4|29915.4|29906.1|29886.1|11
1733239570000|2024-12-03 15:26:10|29937.9|29917.9|29937.9|29917.9|29937.9|29917.9|29937.9|29917.9|0
1733239580000|2024-12-03 15:26:20|29933.6|29913.6|29933.6|29913.6|29933.6|29913.6|29933.6|29913.6|2
1733239600000|2024-12-03 15:26:40|29930.8|29910.8|29922.9|29882.9|29936.1|29910.8|29920.8|29882.9|2
1733239610000|2024-12-03 15:26:50|29907.9|29887.9|29907.9|29887.9|29907.9|29887.9|29907.9|29887.9|3
1733239620000|2024-12-03 15:27:00|29910.4|29890.4|29910.4|29890.4|29910.4|29890.4|29910.4|29890.4|1
1733239630000|2024-12-03 15:27:10|29912.5|29892.5|29912.5|29892.5|29912.5|29892.5|29912.5|29892.5|3
1733239640000|2024-12-03 15:27:20|29913.3|29893.3|29925.4|29905.4|29925.4|29905.4|29913.3|29893.3|1
1733239650000|2024-12-03 15:27:30|29922.9|29902.9|29922.9|29902.9|29922.9|29902.9|29922.9|29902.9|1
1733239660000|2024-12-03 15:27:40|29920.4|29900.4|29922.9|29902.9|29922.9|29902.9|29920.4|29900.4|1
1733239670000|2024-12-03 15:27:50|29927.1|29907.1|29930|29910|29930|29910|29927.1|29907.1|1
1733239680000|2024-12-03 15:28:00|29925|29905|29922.5|29902.5|29925|29905|29922.5|29902.5|7
1733239690000|2024-12-03 15:28:10|29927.1|29907.1|29931.8|29911.8|29931.8|29911.8|29927.1|29907.1|1
1733239700000|2024-12-03 15:28:20|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|1
1733239710000|2024-12-03 15:28:30|29925.4|29905.4|29929.6|29909.6|29929.6|29909.6|29925.4|29905.4|3
1733239720000|2024-12-03 15:28:40|29927.5|29907.5|29932.9|29912.9|29932.9|29912.9|29927.5|29907.5|0
1733239740000|2024-12-03 15:29:00|29927.9|29907.9|29927.9|29907.9|29930.4|29910.4|29927.9|29907.9|4
1733239750000|2024-12-03 15:29:10|29928.3|29908.3|29932.9|29912.9|29932.9|29912.9|29928.3|29908.3|4
1733239760000|2024-12-03 15:29:20|29930.8|29910.8|29930.4|29910.4|29930.8|29910.8|29930.4|29910.4|0
1733239770000|2024-12-03 15:29:30|29930|29910|29927.1|29907.1|29930|29910|29922.9|29902.9|2
1733239780000|2024-12-03 15:29:40|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|1
1733239790000|2024-12-03 15:29:50|29929.6|29909.6|29927.9|29907.9|29930|29910|29927.9|29907.9|1
1733239800000|2024-12-03 15:30:00|29927.5|29907.5|29935.4|29915.4|29935.4|29915.4|29927.5|29907.5|8
1733239810000|2024-12-03 15:30:10|29938.3|29918.3|29938.3|29918.3|29938.3|29918.3|29938.3|29918.3|1
1733239820000|2024-12-03 15:30:20|29935.4|29915.4|29930.4|29910.4|29935.4|29915.4|29930.4|29910.4|1
1733239830000|2024-12-03 15:30:30|29925.4|29905.4|29925.4|29905.4|29925.4|29905.4|29925.4|29905.4|2
1733239840000|2024-12-03 15:30:40|29923.3|29903.3|29925.4|29905.4|29925.4|29905.4|29922.9|29902.9|2
1733239850000|2024-12-03 15:30:50|29929.6|29909.6|29940.4|29920.4|29940.4|29920.4|29929.6|29909.6|10
1733239860000|2024-12-03 15:31:00|29940.8|29920.8|29942.9|29922.9|29942.9|29922.9|29940.8|29920.8|1
1733239870000|2024-12-03 15:31:10|29945.4|29925.4|29942.9|29922.9|29945.4|29925.4|29942.9|29922.9|3
1733239880000|2024-12-03 15:31:20|29947.9|29927.9|29947.9|29927.9|29947.9|29927.9|29947.9|29927.9|1
1733239890000|2024-12-03 15:31:30|29945.8|29925.8|29942.9|29922.9|29947.9|29927.9|29942.9|29922.9|0
1733239900000|2024-12-03 15:31:40|||||||||1
1733239920000|2024-12-03 15:32:00|29945.4|29925.4|29955|29935|29955.8|29935.8|29945.4|29925.4|6
1733239930000|2024-12-03 15:32:10|29952.5|29932.5|29934|29914|29952.5|29932.5|29934|29914|2
1733239940000|2024-12-03 15:32:20|29951.8|29931.8|29946.1|29926.1|29959.6|29939.6|29946.1|29926.1|78
1733239950000|2024-12-03 15:32:30|29943.6|29923.6|29943.6|29923.6|29943.6|29923.6|29943.6|29923.6|3
1733239960000|2024-12-03 15:32:40|29945.8|29925.8|29945.8|29925.8|29945.8|29925.8|29945.8|29925.8|1
1733239970000|2024-12-03 15:32:50|29947.9|29927.9|29950|29930|29950|29930|29947.9|29927.9|0
1733239980000|2024-12-03 15:33:00|29954.6|29934.6|29958.3|29938.3|29960.4|29940.4|29954.6|29934.6|7
1733240010000|2024-12-03 15:33:30|29962.5|29942.5|29962.9|29942.9|29962.9|29942.9|29962.5|29942.5|1
1733240020000|2024-12-03 15:33:40|29965|29945|29965.8|29945.8|29967.9|29947.9|29965|29945|0
1733240030000|2024-12-03 15:33:50|29962.9|29942.9|29960.4|29940.4|29962.9|29942.9|29960.4|29940.4|3
1733240040000|2024-12-03 15:34:00|29964.6|29944.6|29967.5|29947.5|29967.5|29947.5|29964.6|29944.6|32
1733240050000|2024-12-03 15:34:10|29967.9|29947.9|29967.9|29947.9|29967.9|29947.9|29958.3|29938.3|8
1733240060000|2024-12-03 15:34:20|29970|29950|29992.5|29972.5|29998.3|29972.9|29970|29950|8
1733240070000|2024-12-03 15:34:30|29992.9|29972.9|30017.5|29997.5|30017.5|29997.5|29992.9|29972.9|8
1733240080000|2024-12-03 15:34:40|30018.3|29998.3|30018.3|29998.3|30018.3|29998.3|30018.3|29998.3|4
1733240090000|2024-12-03 15:34:50|30020.4|30000.4|30020.4|30000.4|30020.4|30000.4|30020.4|30000.4|1
1733240100000|2024-12-03 15:35:00|30022.9|30002.9|30030.4|30010.4|30030.4|30010.4|30022.9|30002.9|11
1733240110000|2024-12-03 15:35:10|30025.8|30005.8|30025.4|30005.4|30025.8|30005.8|30022.9|30002.9|5
1733240120000|2024-12-03 15:35:20|30022.9|30002.9|30020.4|30000.4|30025.4|30005.4|30020.4|30000.4|1
1733240130000|2024-12-03 15:35:30|30023.3|30003.3|30020.4|30000.4|30023.3|30003.3|30020.4|30000.4|9
1733240140000|2024-12-03 15:35:40|30017.9|29997.9|30031.1|30011.1|30031.1|30011.1|30017.9|29997.9|5
1733240150000|2024-12-03 15:35:50|30030.4|30010.4|30007.5|29987.5|30030.4|30010.4|30006.8|29967.9|14
1733240160000|2024-12-03 15:36:00|30011.8|29991.8|30000.4|29980.4|30017.9|29997.9|30000.4|29980.4|8
1733240170000|2024-12-03 15:36:10|29996.1|29976.1|29990.4|29970.4|30002.5|29982.5|29990.4|29970.4|4
1733240180000|2024-12-03 15:36:20|||||||||4
1733240190000|2024-12-03 15:36:30|29989.6|29969.6|30000.4|29980.4|30000.4|29980.4|29985.4|29965.4|3
1733240200000|2024-12-03 15:36:40|30002.5|29982.5|30003.3|29983.3|30003.3|29983.3|30002.5|29982.5|1
1733240210000|2024-12-03 15:36:50|30005.4|29985.4|30005.4|29985.4|30005.4|29985.4|30003.3|29983.3|1
1733240220000|2024-12-03 15:37:00|30000.4|29980.4|29985.4|29965.4|30000.4|29980.4|29985.4|29965.4|7
1733240230000|2024-12-03 15:37:10|29982.9|29962.9|29970.4|29950.4|29982.9|29962.9|29968.6|29948.6|8
1733240240000|2024-12-03 15:37:20|29966.1|29946.1|29940.8|29920.8|29966.1|29946.1|29940.8|29920.8|69
1733240250000|2024-12-03 15:37:30|29947.5|29927.5|29952.9|29932.9|29952.9|29932.9|29947.5|29927.5|4
1733240270000|2024-12-03 15:37:50|29953.3|29933.3|29945.4|29925.4|29953.3|29933.3|29945.4|29925.4|6
1733240280000|2024-12-03 15:38:00|29947.9|29927.9|29948.3|29928.3|29950.4|29930.4|29945.8|29925.8|18
1733240290000|2024-12-03 15:38:10|29945.4|29925.4|29945.4|29925.4|29945.4|29925.4|29945.4|29925.4|2
1733240300000|2024-12-03 15:38:20|29940.4|29920.4|29935.4|29915.4|29940.4|29920.4|29935.4|29915.4|2
1733240310000|2024-12-03 15:38:30|29932.9|29912.9|29932.9|29912.9|29932.9|29912.9|29932.9|29912.9|0
1733240320000|2024-12-03 15:38:40|29930.8|29910.8|29932.5|29912.5|29934.6|29914.6|29930.4|29910.4|36
1733240330000|2024-12-03 15:38:50|29933.3|29913.3|29928.6|29908.6|29933.3|29913.3|29928.6|29908.6|8
1733240340000|2024-12-03 15:39:00|29926.1|29906.1|29926.1|29906.1|29926.1|29906.1|29926.1|29906.1|1
1733240350000|2024-12-03 15:39:10|29928.6|29908.6|29928.6|29908.6|29928.6|29908.6|29928.6|29908.6|1
1733240360000|2024-12-03 15:39:20|29926.5|29906.5|29926.1|29906.1|29928.6|29908.6|29926.1|29906.1|1
1733240370000|2024-12-03 15:39:30|29931.5|29911.5|29928.6|29908.6|29931.5|29911.5|29928.6|29908.6|5
1733240410000|2024-12-03 15:40:10|29926.1|29906.1|29926.1|29906.1|29926.1|29906.1|29926.1|29906.1|0
1733240420000|2024-12-03 15:40:20|29930.4|29910.4|29938.2|29918.2|29938.2|29918.2|29930.4|29910.4|3
1733240430000|2024-12-03 15:40:30|29936.1|29916.1|29936.1|29916.1|29938.6|29918.6|29936.1|29916.1|0
1733240440000|2024-12-03 15:40:40|29934|29914|29931.1|29911.1|29934|29914|29931.1|29911.1|4
1733240450000|2024-12-03 15:40:50|29929|29909|29925.4|29905.4|29929|29909|29925.4|29905.4|10
1733240460000|2024-12-03 15:41:00|29920.7|29900.7|29921.1|29901.1|29921.1|29901.1|29920.7|29900.7|1
1733240470000|2024-12-03 15:41:10|29918.2|29898.2|29913.2|29893.2|29918.2|29898.2|29913.2|29893.2|1
1733240480000|2024-12-03 15:41:20|29911.1|29891.1|29908.6|29888.6|29911.1|29891.1|29908.6|29888.6|1
1733240490000|2024-12-03 15:41:30|29910.7|29890.7|29873.6|29853.6|29911.1|29891.1|29873.6|29853.6|13
1733240500000|2024-12-03 15:41:40|29876.1|29856.1|29874.4|29854.4|29881.1|29861.1|29874.4|29854.4|27
1733240510000|2024-12-03 15:41:50|29874|29854|29874|29854|29874|29854|29874|29854|0
1733240520000|2024-12-03 15:42:00|29876.5|29856.5|29884|29864|29884|29864|29876.5|29856.5|5
1733240530000|2024-12-03 15:42:10|29881.5|29861.5|29879.4|29859.4|29888.6|29868.6|29879.4|29859.4|10
1733240540000|2024-12-03 15:42:20|29876.9|29856.9|29864|29844|29876.9|29856.9|29864|29844|1
1733240550000|2024-12-03 15:42:30|29861.9|29841.9|29849|29829|29861.9|29841.9|29849|29829|11
1733240560000|2024-12-03 15:42:40|29851.1|29831.1|29854.4|29834.4|29856.9|29836.9|29851.1|29831.1|2
1733240590000|2024-12-03 15:43:10|29850.1|29830.1|29834.5|29814.5|29850.1|29830.1|29834.5|29814.5|5
1733240600000|2024-12-03 15:43:20|29829.4|29809.4|29809.4|29789.4|29829.4|29809.4|29809.4|29789.4|3
1733240610000|2024-12-03 15:43:30|29807.2|29787.2|29807.2|29787.2|29807.2|29787.2|29807.2|29787.2|7
1733240620000|2024-12-03 15:43:40|29806.9|29786.9|29804.7|29784.7|29809|29789|29804.7|29784.7|2
1733240640000|2024-12-03 15:44:00|29809.7|29769.7|29807.6|29767.6|29809.7|29769.7|29807.6|29767.6|2
1733240650000|2024-12-03 15:44:10|29809.7|29769.7|29795.1|29775.1|29809.7|29775.1|29795.1|29769.4|0
1733240670000|2024-12-03 15:44:30|29794.7|29774.7|29794.7|29774.7|29794.7|29774.7|29794.7|29774.7|0
1733240680000|2024-12-03 15:44:40|29794|29774|29764.7|29744.7|29794|29774|29762.6|29742.6|1
1733240690000|2024-12-03 15:44:50|29762.2|29742.2|29749|29729|29762.2|29742.2|29749|29729|10
1733240700000|2024-12-03 15:45:00|29744|29724|29734|29714|29744|29724|29734|29714|9
1733240710000|2024-12-03 15:45:10|29739.7|29719.7|29739.7|29719.7|29739.7|29719.7|29739.7|29719.7|5
1733240720000|2024-12-03 15:45:20|29744|29724|29746.5|29726.5|29746.5|29726.5|29744|29724|1
1733240730000|2024-12-03 15:45:30|29748.6|29728.6|29751.5|29731.5|29751.5|29731.5|29742.2|29722.2|3
1733240740000|2024-12-03 15:45:40|29751.9|29731.9|29752.2|29732.2|29752.2|29732.2|29751.9|29731.9|1
1733240760000|2024-12-03 15:46:00|29754.7|29734.7|29768.2|29748.2|29768.2|29748.2|29754.7|29734.7|46
1733240770000|2024-12-03 15:46:10|29764|29744|29749.7|29729.7|29775.5|29744|29748.4|29715.5|12
1733240780000|2024-12-03 15:46:20|29751.9|29731.9|29751.9|29731.9|29751.9|29731.9|29751.9|29731.9|0
1733240800000|2024-12-03 15:46:40|29779.7|29739.7|29771.5|29751.5|29779.7|29751.9|29767.6|29739.7|5
1733240810000|2024-12-03 15:46:50|29771.9|29751.9|29769.4|29749.4|29771.9|29751.9|29769.4|29749.4|9
1733240820000|2024-12-03 15:47:00|29771.9|29751.9|29774.4|29754.4|29774.4|29754.4|29769.4|29749.4|2
1733240830000|2024-12-03 15:47:10|29771.9|29751.9|29761.1|29741.1|29771.9|29751.9|29761.1|29741.1|41
1733240840000|2024-12-03 15:47:20|29762.5|29742.5|29759|29739|29762.9|29742.9|29758.6|29738.6|5
1733240870000|2024-12-03 15:47:50|29761.5|29741.5|29759.4|29739.4|29764.4|29744.4|29759.4|29739.4|1
1733240880000|2024-12-03 15:48:00|29760.1|29740.1|29774.4|29754.4|29774.4|29754.4|29760.1|29740.1|7
1733240890000|2024-12-03 15:48:10|29775.1|29755.1|29799.4|29779.4|29799.4|29779.4|29775.1|29755.1|2
1733240900000|2024-12-03 15:48:20|29801.5|29781.5|29801.9|29781.9|29801.9|29781.9|29801.5|29781.5|0
1733240910000|2024-12-03 15:48:30|29806.1|29786.1|29806.9|29786.9|29813.2|29793.2|29806.1|29786.1|8
1733240920000|2024-12-03 15:48:40|29809.4|29789.4|29804.4|29784.4|29809.4|29789.4|29804.4|29784.4|1
1733240930000|2024-12-03 15:48:50|29806.5|29786.5|29809.4|29789.4|29809.4|29789.4|29806.5|29786.5|0
1733240940000|2024-12-03 15:49:00|29816.5|29796.5|29819|29799|29819|29799|29816.5|29796.5|29
1733240950000|2024-12-03 15:49:10|29819.4|29799.4|29836.5|29816.5|29836.5|29816.5|29819.4|29794|2
1733240960000|2024-12-03 15:49:20|29834.4|29814.4|29829.4|29809.4|29836.5|29816.5|29829.4|29809.4|0
1733240970000|2024-12-03 15:49:30|29827.2|29807.2|29852.9|29832.9|29852.9|29832.9|29826.9|29806.9|23
1733240980000|2024-12-03 15:49:40|29851.9|29831.9|29851.9|29831.9|29851.9|29831.9|29851.9|29831.9|0
1733240990000|2024-12-03 15:49:50|29854|29834|29854.4|29834.4|29854.4|29834.4|29852.2|29832.2|0
1733241020000|2024-12-03 15:50:20|29856.9|29836.9|29859.4|29839.4|29859.4|29839.4|29856.9|29836.9|4
1733241030000|2024-12-03 15:50:30|29856.9|29836.9|29856.9|29836.9|29856.9|29836.9|29856.9|29836.9|0
1733241050000|2024-12-03 15:50:50|29856.5|29836.5|29856.5|29836.5|29856.5|29836.5|29856.5|29836.5|1
1733241060000|2024-12-03 15:51:00|29854.4|29834.4|29859|29839|29859|29839|29854.4|29834.4|1
1733241080000|2024-12-03 15:51:20|29859.4|29839.4|29889|29869|29889|29869|29859.4|29839.4|6
1733241090000|2024-12-03 15:51:30|29894.4|29874.4|29903.6|29883.6|29903.6|29883.6|29894.4|29874.4|0
1733241100000|2024-12-03 15:51:40|29904.4|29884.4|29901.6|29861.6|29904.4|29884.4|29895.9|29861.6|2
1733241110000|2024-12-03 15:51:50|29882.2|29862.2|29881.9|29861.9|29882.2|29862.2|29881.9|29861.9|0
1733241120000|2024-12-03 15:52:00|29886.5|29866.5|29886.9|29866.9|29889|29869|29886.5|29866.5|4
1733241130000|2024-12-03 15:52:10|29884.4|29864.4|29884.4|29864.4|29884.4|29864.4|29884.4|29864.4|5
1733241140000|2024-12-03 15:52:20|29877.2|29857.2|29875.1|29855.1|29877.2|29857.2|29875.1|29855.1|4
1733241150000|2024-12-03 15:52:30|29871.9|29851.9|29871.9|29851.9|29871.9|29851.9|29871.9|29851.9|1
1733241160000|2024-12-03 15:52:40|29864.4|29844.4|29857.2|29837.2|29864.4|29844.4|29857.2|29837.2|1
1733241170000|2024-12-03 15:52:50|29856.9|29836.9|29869.4|29849.4|29869.4|29849.4|29856.9|29836.9|6
1733241180000|2024-12-03 15:53:00|29871.5|29851.5|29881.9|29861.9|29881.9|29861.9|29871.5|29851.5|3
1733241200000|2024-12-03 15:53:20|29881.1|29861.1|29874.7|29854.7|29881.1|29861.1|29874.7|29854.7|1
1733241210000|2024-12-03 15:53:30|29872.6|29852.6|29872.6|29852.6|29872.6|29852.6|29872.6|29852.6|0
1733241220000|2024-12-03 15:53:40|29869.7|29849.7|29869|29849|29869.7|29849.7|29866.9|29846.9|3
1733241240000|2024-12-03 15:54:00|29869.4|29849.4|29865.1|29825.1|29869.7|29849.4|29865.1|29825.1|7
1733241250000|2024-12-03 15:54:10|29857.2|29837.2|29853|29833|29865.1|29837.2|29853|29825.1|0
1733241260000|2024-12-03 15:54:20|29852.2|29832.2|29860.1|29820.1|29860.1|29832.2|29852.2|29820.1|0
1733241270000|2024-12-03 15:54:30|29848|29828|29814.4|29774.4|29848|29828|29814.4|29774.4|14
1733241280000|2024-12-03 15:54:40|29801.9|29781.9|29804.7|29784.7|29814.4|29786.9|29801.9|29774.4|26
1733241290000|2024-12-03 15:54:50|29794.7|29774.7|29766.9|29746.9|29794.7|29774.7|29766.9|29746.9|10
1733241300000|2024-12-03 15:55:00|29764.4|29744.4|29764.4|29744.4|29764.4|29744.4|29764.4|29744.4|2
1733241310000|2024-12-03 15:55:10|29801.9|29741.9|29804.7|29764.7|29804.7|29764.7|29801.9|29741.9|17
1733241320000|2024-12-03 15:55:20|29796.9|29776.9|29756.5|29736.5|29808.4|29781.1|29756.5|29736.5|29
1733241330000|2024-12-03 15:55:30|29754.4|29734.4|29756.5|29736.5|29756.5|29736.5|29754|29734|0
1733241340000|2024-12-03 15:55:40|29756.9|29736.9|29776.9|29756.9|29784.7|29756.9|29756.9|29736.9|5
1733241350000|2024-12-03 15:55:50|||||||||1
1733241370000|2024-12-03 15:56:10|29774.4|29754.4|29772.2|29752.2|29774.4|29754.4|29772.2|29752.2|0
1733241380000|2024-12-03 15:56:20|29780.1|29740.1|29772.6|29752.6|29780.1|29752.6|29772.2|29740.1|0
1733241390000|2024-12-03 15:56:30|29767.2|29747.2|29686.1|29666.1|29767.2|29747.2|29674.7|29654.7|21
1733241400000|2024-12-03 15:56:40|29694|29674|29699.4|29679.4|29701.5|29681.5|29694|29674|2
1733241410000|2024-12-03 15:56:50|29701.5|29681.5|29706.5|29686.5|29714|29686.5|29701.5|29674|0
1733241420000|2024-12-03 15:57:00|29710.7|29690.7|29736.1|29716.1|29739.7|29716.1|29710.7|29690.7|18
1733241430000|2024-12-03 15:57:10|29734|29714|29736.5|29716.5|29736.5|29716.5|29731.5|29711.5|1
1733241440000|2024-12-03 15:57:20|29736.8|29716.8|29737.2|29717.2|29737.2|29717.2|29736.8|29716.8|1
1733241450000|2024-12-03 15:57:30|29741.5|29721.5|29700.9|29680.9|29741.5|29721.5|29700.9|29680.9|13
1733241460000|2024-12-03 15:57:40|29694.5|29674.5|29707.2|29687.2|29707.2|29687.2|29687.6|29667.6|20
1733241470000|2024-12-03 15:57:50|29706.8|29686.8|29704.7|29684.7|29706.8|29686.8|29704.7|29684.7|3
1733241480000|2024-12-03 15:58:00|29707.2|29687.2|29709.7|29689.7|29709.7|29689.7|29707.2|29687.2|2
1733241490000|2024-12-03 15:58:10|29710.5|29690.5|29712.2|29692.2|29714.7|29694.7|29710.5|29690.5|5
1733241500000|2024-12-03 15:58:20|29709.3|29689.3|29704.3|29684.3|29709.3|29689.3|29704.3|29684.3|2
1733241510000|2024-12-03 15:58:30|29701.8|29681.8|29693|29673|29701.8|29681.8|29693|29673|7
1733241520000|2024-12-03 15:58:40|29692.2|29672.2|29671.8|29651.8|29692.2|29672.2|29671.8|29651.8|20
1733241540000|2024-12-03 15:59:00|29674|29654|29688.2|29668.2|29690.7|29670.7|29674|29654|6
1733241550000|2024-12-03 15:59:10|29686.1|29666.1|29690.7|29650.7|29690.7|29666.1|29686.1|29650.7|3
1733241560000|2024-12-03 15:59:20|29676.5|29656.5|29676.5|29656.5|29676.5|29656.5|29676.5|29656.5|0
1733241570000|2024-12-03 15:59:30|29674.3|29654.3|29674.3|29654.3|29674.3|29654.3|29674.3|29654.3|0
1733241580000|2024-12-03 15:59:40|29672.2|29652.2|29699.7|29679.7|29706.5|29679.7|29672.2|29644.3|13
1733241590000|2024-12-03 15:59:50|29699.3|29679.3|29709|29689|29709|29689|29696.8|29676.8|25
1733241600000|2024-12-03 16:00:00|29706.8|29686.8|29704|29684|29709|29689|29704|29684|1
1733241610000|2024-12-03 16:00:10|29704.3|29684.3|29714|29694|29714|29694|29704.3|29684.3|1
1733241620000|2024-12-03 16:00:20|29714.3|29694.3|29714.7|29694.7|29714.7|29694.7|29714.3|29694.3|3
1733241630000|2024-12-03 16:00:30|29715.1|29695.1|29723.6|29703.6|29723.6|29703.6|29715.1|29695.1|4
1733241640000|2024-12-03 16:00:40|29719.3|29699.3|29719.3|29699.3|29719.3|29699.3|29719.3|29699.3|0
1733241650000|2024-12-03 16:00:50|29719|29699|29721.8|29701.8|29721.8|29701.8|29719|29699|3
1733241660000|2024-12-03 16:01:00|29719.3|29699.3|29706.8|29686.8|29719.3|29699.3|29706.8|29686.8|30
1733241670000|2024-12-03 16:01:10|29714.3|29694.3|29709.7|29689.7|29714.3|29694.3|29709.7|29689.7|2
1733241680000|2024-12-03 16:01:20|29714|29694|29714|29694|29714|29694|29714|29694|1
1733241700000|2024-12-03 16:01:40|29711.5|29691.5|29702.6|29682.6|29711.5|29691.5|29702.6|29682.6|7
1733241710000|2024-12-03 16:01:50|29714.7|29674.7|29714.7|29674.7|29714.7|29674.7|29714.7|29674.7|0
1733241720000|2024-12-03 16:02:00|29711.1|29691.1|29711.5|29691.5|29711.5|29691.5|29709.3|29689.3|0
1733241730000|2024-12-03 16:02:10|29709.3|29689.3|29709.3|29689.3|29709.3|29689.3|29709.3|29689.3|3
1733241740000|2024-12-03 16:02:20|29706.8|29686.8|29691.8|29671.8|29706.8|29686.8|29691.8|29671.8|43
1733241750000|2024-12-03 16:02:30|29676.8|29656.8|29674.7|29654.7|29676.8|29656.8|29674.7|29654.7|1
1733241760000|2024-12-03 16:02:40|29693|29653|29687.2|29667.2|29693|29667.2|29687.2|29653|12
1733241770000|2024-12-03 16:02:50|29689.3|29669.3|29689.3|29669.3|29689.3|29669.3|29689.3|29669.3|0
1733241780000|2024-12-03 16:03:00|29690.1|29670.1|29711.5|29671.5|29711.5|29676.8|29690.1|29670.1|5
1733241790000|2024-12-03 16:03:10|29706.8|29686.8|29709|29689|29709|29689|29706.8|29686.8|0
1733241800000|2024-12-03 16:03:20|29711.5|29691.5|29716.5|29696.5|29719.3|29699.3|29711.5|29691.5|5
1733241810000|2024-12-03 16:03:30|29719.3|29699.3|29661.8|29641.8|29719.3|29699.3|29661.8|29634.3|57
1733241820000|2024-12-03 16:03:40|29666.1|29646.1|29664.7|29644.7|29667.2|29647.2|29664.7|29644.7|8
1733241840000|2024-12-03 16:04:00|29662.2|29642.2|29662.2|29642.2|29662.2|29642.2|29662.2|29642.2|3
1733241850000|2024-12-03 16:04:10|29660.1|29640.1|29652.6|29632.6|29660.8|29640.1|29643|29620.5|10
1733241860000|2024-12-03 16:04:20|29660.1|29620.1|29652.2|29632.2|29660.1|29632.2|29652.2|29620.1|0
1733241870000|2024-12-03 16:04:30|29652.6|29632.6|29652.6|29632.6|29652.6|29632.6|29652.6|29632.6|0
1733241890000|2024-12-03 16:04:50|29657.2|29637.2|29659.7|29639.7|29659.7|29639.7|29657.2|29637.2|1
1733241900000|2024-12-03 16:05:00|29662.2|29642.2|29671.8|29651.8|29671.8|29651.8|29662.2|29642.2|2
1733241910000|2024-12-03 16:05:10|29684|29644|29695.1|29655.1|29697.2|29657.6|29676.5|29644|3
1733241920000|2024-12-03 16:05:20|29687.2|29667.2|29688|29668|29700.5|29668|29687.2|29660.1|5
1733241930000|2024-12-03 16:05:30|29687.6|29667.6|29673.3|29653.3|29687.6|29667.6|29673.3|29653.3|22
1733241940000|2024-12-03 16:05:40|29671.1|29651.1|29660.5|29620.5|29671.1|29651.1|29652.6|29620.5|3
1733241950000|2024-12-03 16:05:50|29652.2|29632.2|29654.3|29634.3|29654.3|29634.3|29652.2|29632.2|2
1733241960000|2024-12-03 16:06:00|29657.2|29637.2|29657.2|29637.2|29657.2|29637.2|29657.2|29637.2|2
1733241970000|2024-12-03 16:06:10|29656.8|29636.8|29656.8|29636.8|29656.8|29636.8|29656.8|29636.8|9
1733241980000|2024-12-03 16:06:20|29657.2|29637.2|29657.2|29637.2|29657.2|29637.2|29657.2|29637.2|2
1733241990000|2024-12-03 16:06:30|29662.2|29642.2|29665.1|29645.1|29667.2|29647.2|29662.2|29642.2|9
1733242020000|2024-12-03 16:07:00|29670.1|29650.1|29665.1|29645.1|29670.1|29650.1|29665.1|29645.1|2
1733242030000|2024-12-03 16:07:10|29663|29643|29665.1|29645.1|29665.1|29645.1|29663|29643|0
1733242050000|2024-12-03 16:07:30|29662.6|29642.6|29655.1|29635.1|29662.6|29642.6|29654.7|29634.7|9
1733242060000|2024-12-03 16:07:40|29657.6|29637.6|29657.6|29637.6|29657.6|29637.6|29657.6|29637.6|1
1733242070000|2024-12-03 16:07:50|29658.7|29638.7|29670.1|29650.1|29670.1|29650.1|29658.7|29638.7|6
1733242080000|2024-12-03 16:08:00|29672.2|29652.2|29680.1|29660.1|29680.1|29660.1|29672.2|29652.2|3
1733242130000|2024-12-03 16:08:50|29679.7|29659.7|29667.2|29647.2|29680.5|29659.7|29667.2|29640.5|6
1733242140000|2024-12-03 16:09:00|29665.1|29645.1|29664.7|29644.7|29667.2|29647.2|29664.7|29644.7|15
1733242150000|2024-12-03 16:09:10|29662.6|29642.6|29662.6|29642.6|29662.6|29642.6|29662.6|29642.6|3
1733242160000|2024-12-03 16:09:20|29664.7|29644.7|29682.2|29662.2|29683.6|29662.2|29662.2|29642.2|8
1733242170000|2024-12-03 16:09:30|29684.3|29664.3|29682.6|29662.6|29684.3|29664.3|29682.6|29662.6|1
1733242180000|2024-12-03 16:09:40|29680.1|29660.1|29670.5|29650.5|29680.1|29660.1|29670.5|29650.5|4
1733242200000|2024-12-03 16:10:00|29668|29648|29668|29648|29668|29648|29668|29648|0
1733242220000|2024-12-03 16:10:20|29667.6|29647.6|29670.1|29650.1|29670.1|29650.1|29667.6|29647.6|9
1733242230000|2024-12-03 16:10:30|29668|29648|29670.1|29650.1|29672.6|29652.6|29667.6|29647.6|7
1733242240000|2024-12-03 16:10:40|29675.1|29655.1|29675.1|29655.1|29675.1|29655.1|29675.1|29655.1|0
1733242250000|2024-12-03 16:10:50|29672.2|29652.2|29672.2|29652.2|29672.2|29652.2|29672.2|29652.2|1
1733242260000|2024-12-03 16:11:00|||||||||1
1733242270000|2024-12-03 16:11:10|29669.7|29649.7|29647.2|29627.2|29674.7|29654.7|29647.2|29627.2|48
1733242280000|2024-12-03 16:11:20|29647.6|29627.6|29647.6|29627.6|29647.6|29627.6|29647.6|29627.6|2
1733242290000|2024-12-03 16:11:30|29649.7|29629.7|29649.7|29629.7|29649.7|29629.7|29649.7|29629.7|0
1733242300000|2024-12-03 16:11:40|29650.1|29630.1|29651.8|29631.8|29652.2|29632.2|29650.1|29630.1|2
1733242310000|2024-12-03 16:11:50|29649.7|29629.7|29647.2|29627.2|29649.7|29629.7|29647.2|29627.2|13
1733242320000|2024-12-03 16:12:00|29647.6|29627.6|29652.6|29632.6|29652.6|29632.6|29647.6|29627.6|3
1733242330000|2024-12-03 16:12:10|29660.1|29640.1|29667.2|29647.2|29667.2|29647.2|29660.1|29640.1|1
1733242340000|2024-12-03 16:12:20|29665.1|29645.1|29670.1|29650.1|29670.1|29650.1|29665.1|29645.1|0
1733242360000|2024-12-03 16:12:40|29667.6|29647.6|29665.1|29645.1|29670.1|29650.1|29665.1|29645.1|1
1733242370000|2024-12-03 16:12:50|||||||||2
1733242390000|2024-12-03 16:13:10|||||||||8
1733242400000|2024-12-03 16:13:20|29667.2|29647.2|29667.6|29647.6|29670.1|29650.1|29665.1|29645.1|4
1733242410000|2024-12-03 16:13:30|29670.1|29650.1|29670.1|29650.1|29670.1|29650.1|29670.1|29650.1|1
1733242420000|2024-12-03 16:13:40|29668|29648|29668|29648|29668|29648|29668|29648|1
1733242430000|2024-12-03 16:13:50|29665.8|29645.8|29653|29633|29665.8|29645.8|29653|29633|2
1733242450000|2024-12-03 16:14:10|29650.5|29630.5|29647.6|29627.6|29650.5|29630.5|29647.6|29627.6|14
1733242460000|2024-12-03 16:14:20|29642.6|29622.6|29632.6|29612.6|29642.6|29622.6|29632.6|29612.6|8
1733242470000|2024-12-03 16:14:30|29632.2|29612.2|29627.6|29607.6|29632.2|29612.2|29625.1|29605.1|44
1733242480000|2024-12-03 16:14:40|29626.8|29606.8|29623|29603|29626.8|29606.8|29620.5|29600.5|9
1733242490000|2024-12-03 16:14:50|29635.1|29595.1|29628|29608|29635.1|29608|29628|29595.1|0
1733242500000|2024-12-03 16:15:00|29630.1|29610.1|29618.3|29598.3|29635.1|29615.1|29618.3|29598.3|10
1733242510000|2024-12-03 16:15:10|29618|29598|29617.6|29597.6|29620.1|29600.1|29617.6|29597.6|0
1733242520000|2024-12-03 16:15:20|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|2
1733242530000|2024-12-03 16:15:30|29615.1|29595.1|29615.1|29595.1|29615.1|29595.1|29615.1|29595.1|0
1733242540000|2024-12-03 16:15:40|29620.1|29600.1|29622.6|29602.6|29637.6|29614.7|29620.1|29597.6|24
1733242550000|2024-12-03 16:15:50|29620.1|29600.1|29615.5|29595.5|29620.1|29600.1|29615.5|29595.5|1
1733242560000|2024-12-03 16:16:00|29623|29603|29628.3|29608.3|29632.9|29612.9|29623|29603|25
1733242570000|2024-12-03 16:16:10|29627.9|29607.9|29650.1|29630.1|29654.7|29634.7|29627.9|29607.9|25
1733242590000|2024-12-03 16:16:30|29650.4|29630.4|29647.6|29627.6|29652.6|29632.6|29647.6|29627.6|5
1733242600000|2024-12-03 16:16:40|29649.7|29629.7|29650.1|29630.1|29650.1|29630.1|29649.7|29629.7|0
1733242620000|2024-12-03 16:17:00|29652.2|29632.2|29652.2|29632.2|29652.2|29632.2|29652.2|29632.2|3
1733242630000|2024-12-03 16:17:10|29654.7|29634.7|29657.2|29637.2|29657.2|29637.2|29654.7|29634.7|3
1733242640000|2024-12-03 16:17:20|||||||||18
1733242650000|2024-12-03 16:17:30|29655.1|29635.1|29650.4|29630.4|29655.1|29635.1|29650.4|29630.4|1
1733242660000|2024-12-03 16:17:40|29642.6|29622.6|29640.1|29620.1|29642.6|29622.6|29640.1|29620.1|2
1733242670000|2024-12-03 16:17:50|29635.1|29615.1|29630.8|29610.8|29635.1|29615.1|29630.8|29610.8|1
1733242680000|2024-12-03 16:18:00|29630.1|29610.1|29630.1|29610.1|29630.1|29610.1|29630.1|29610.1|1
1733242690000|2024-12-03 16:18:10|29624.1|29584.1|29630.8|29570.8|29630.8|29584.1|29624.1|29570.8|8
1733242700000|2024-12-03 16:18:20|29621.8|29581.8|29629.3|29609.3|29629.3|29609.3|29616.4|29581.8|8
1733242710000|2024-12-03 16:18:30|29634.3|29614.3|29632.2|29612.2|29634.3|29614.3|29632.2|29612.2|0
1733242720000|2024-12-03 16:18:40|29634.3|29614.3|29634.3|29614.3|29634.3|29614.3|29634.3|29614.3|0
1733242730000|2024-12-03 16:18:50|29635.1|29615.1|29623.7|29603.7|29635.1|29615.1|29623.7|29603.7|11
1733242750000|2024-12-03 16:19:10|29621.2|29601.2|29621.2|29601.2|29621.2|29601.2|29621.2|29601.2|0
1733242780000|2024-12-03 16:19:40|29623.3|29603.3|29623.3|29603.3|29623.3|29603.3|29623.3|29603.3|2
1733242790000|2024-12-03 16:19:50|29625.8|29605.8|29640.1|29620.1|29645.4|29620.1|29625.8|29604.3|9
1733242800000|2024-12-03 16:20:00|29640.4|29620.4|29646.8|29626.8|29646.8|29626.8|29640.4|29620.4|2
1733242810000|2024-12-03 16:20:10|29647.6|29627.6|29639.7|29619.7|29652.6|29632.6|29639.7|29619.7|25
1733242820000|2024-12-03 16:20:20|29638.6|29618.6|29620.1|29600.1|29638.6|29618.6|29620.1|29600.1|3
1733242830000|2024-12-03 16:20:30|29619.7|29599.7|29617.2|29597.2|29619.7|29599.7|29617.2|29597.2|0
1733242840000|2024-12-03 16:20:40|29595.2|29575.2|29521.6|29481.6|29595.2|29575.2|29520.6|29473.1|24
1733242850000|2024-12-03 16:20:50|29521.2|29481.2|29513.7|29493.7|29521.2|29497.9|29513.7|29481.2|10
1733242860000|2024-12-03 16:21:00|29509.1|29489.1|29507.9|29487.9|29515.4|29489.1|29503.3|29475.4|15
1733242870000|2024-12-03 16:21:10|29520.1|29480.1|29525.4|29485.4|29525.8|29493.3|29513.3|29480.1|7
1733242880000|2024-12-03 16:21:20|29517.6|29497.6|29518.7|29498.7|29530.4|29498.7|29513.7|29485.8|3
1733242890000|2024-12-03 16:21:30|29520.8|29500.8|29518.7|29498.7|29523.3|29503.3|29518.7|29498.7|3
1733242900000|2024-12-03 16:21:40|29518.3|29498.3|29511.2|29491.2|29518.3|29498.3|29511.2|29491.2|5
1733242910000|2024-12-03 16:21:50|29508.7|29488.7|29513.3|29493.3|29513.3|29493.3|29508.3|29488.3|67
1733242920000|2024-12-03 16:22:00|29512.9|29492.9|29513.3|29493.3|29525.8|29498.3|29508.7|29481.2|8
1733242930000|2024-12-03 16:22:10|29513.7|29493.7|29513.7|29493.7|29513.7|29493.7|29513.7|29493.7|1
1733242940000|2024-12-03 16:22:20|29515.8|29495.8|29523.3|29503.3|29523.3|29503.3|29515.8|29495.8|8
1733242950000|2024-12-03 16:22:30|29518.3|29498.3|29515.8|29495.8|29518.3|29498.3|29515.8|29495.8|6
1733242960000|2024-12-03 16:22:40|29515.4|29495.4|29511.2|29491.2|29515.4|29495.4|29511.2|29491.2|2
1733242970000|2024-12-03 16:22:50|29510.8|29490.8|29515.4|29495.4|29517.6|29497.6|29510.8|29490.8|3
1733242980000|2024-12-03 16:23:00|29510.4|29490.4|29510.4|29490.4|29510.4|29490.4|29510.4|29490.4|4
1733242990000|2024-12-03 16:23:10|29498.7|29478.7|29470.1|29430.1|29498.7|29478.7|29453.7|29425.8|25
1733243000000|2024-12-03 16:23:20|29470.8|29430.8|29475.8|29435.8|29478.3|29443.3|29463.3|29430.8|3
1733243010000|2024-12-03 16:23:30|||||||||1
1733243020000|2024-12-03 16:23:40|29478.3|29458.3|29473.7|29453.7|29478.3|29458.3|29473.7|29453.7|4
1733243030000|2024-12-03 16:23:50|29485.8|29445.8|29458.3|29438.3|29485.8|29458.3|29458.3|29425.1|26
1733243040000|2024-12-03 16:24:00|29470.8|29430.8|29472.2|29452.2|29472.2|29452.2|29458.3|29430.4|20
1733243050000|2024-12-03 16:24:10|29472.6|29452.6|29475.4|29455.4|29475.4|29455.4|29472.6|29452.6|3
1733243060000|2024-12-03 16:24:20|||||||||2
1733243070000|2024-12-03 16:24:30|29475.8|29455.8|29473.7|29453.7|29503.3|29472.8|29473.3|29442.2|28
1733243080000|2024-12-03 16:24:40|29470.8|29450.8|29470.8|29450.8|29472.9|29452.9|29470.8|29450.8|2
1733243100000|2024-12-03 16:25:00|29464.4|29444.4|29465.8|29445.8|29466.6|29446.6|29464.4|29444.4|9
1733243110000|2024-12-03 16:25:10|29463.3|29443.3|29426.2|29406.2|29463.3|29443.3|29426.2|29406.2|6
1733243120000|2024-12-03 16:25:20|29424.1|29404.1|29421.2|29401.2|29424.1|29404.1|29421.2|29401.2|5
1733243130000|2024-12-03 16:25:30|29420.8|29400.8|29426.2|29406.2|29426.2|29406.2|29420.8|29400.8|19
1733243140000|2024-12-03 16:25:40|29438.3|29418.3|29448.7|29428.7|29450.4|29428.7|29438.3|29410.4|6
1733243150000|2024-12-03 16:25:50|29452.9|29432.9|29453.7|29433.7|29456.2|29436.2|29452.9|29432.9|4
1733243160000|2024-12-03 16:26:00|29448.7|29428.7|29436.2|29396.2|29458.1|29428.7|29420.6|29396.2|19
1733243170000|2024-12-03 16:26:10|29430.4|29410.4|29448.7|29428.7|29448.7|29428.7|29430.4|29410.4|4
1733243180000|2024-12-03 16:26:20|29451.2|29431.2|29448.7|29428.7|29460.8|29433.3|29448.7|29420.8|3
1733243190000|2024-12-03 16:26:30|29448.3|29428.3|29455.2|29395.2|29457.3|29428.7|29447.9|29395.2|41
1733243200000|2024-12-03 16:26:40|29455.8|29395.8|29425.4|29405.4|29455.8|29405.4|29418.7|29395.8|3
1733243210000|2024-12-03 16:26:50|29423.3|29403.3|29425.4|29405.4|29425.4|29405.4|29423.3|29403.3|10
1733243220000|2024-12-03 16:27:00|29425.8|29405.8|29435.4|29395.4|29440.1|29407.9|29425.8|29395.4|59
1733243230000|2024-12-03 16:27:10|29412.7|29392.7|29408.7|29388.7|29412.7|29392.7|29408.7|29388.7|13
1733243240000|2024-12-03 16:27:20|29407.9|29387.9|29405.8|29385.8|29407.9|29387.9|29403.7|29383.7|1
1733243250000|2024-12-03 16:27:30|29403.7|29383.7|29403.3|29383.3|29405.8|29385.8|29403.3|29383.3|2
1733243260000|2024-12-03 16:27:40|29402.9|29382.9|29370.8|29350.8|29402.9|29382.9|29370.8|29350.8|10
1733243270000|2024-12-03 16:27:50|29371.2|29351.2|29398.3|29378.3|29398.3|29378.3|29370.8|29350.8|14
1733243280000|2024-12-03 16:28:00|29400.4|29380.4|29393.3|29373.3|29400.8|29380.8|29393.3|29373.3|4
1733243290000|2024-12-03 16:28:10|29390.8|29370.8|29381.2|29361.2|29390.8|29370.8|29381.2|29361.2|11
1733243300000|2024-12-03 16:28:20|29375.8|29355.8|29355.8|29335.8|29375.8|29355.8|29353.3|29333.3|9
1733243310000|2024-12-03 16:28:30|29350.8|29330.8|29367.9|29347.9|29367.9|29347.9|29350.8|29330.8|5
1733243320000|2024-12-03 16:28:40|29372.2|29352.2|29370.8|29350.8|29373.3|29353.3|29365.8|29345.8|11
1733243330000|2024-12-03 16:28:50|29375.8|29355.8|29411.2|29391.2|29415.8|29395.8|29375.8|29355.8|21
1733243340000|2024-12-03 16:29:00|29410.8|29390.8|29408.3|29388.3|29410.8|29390.8|29408.3|29388.3|5
1733243350000|2024-12-03 16:29:10|29403.3|29383.3|29373.3|29353.3|29403.3|29383.3|29370.8|29350.8|28
1733243360000|2024-12-03 16:29:20|29370.8|29350.8|29375.8|29355.8|29375.8|29355.8|29370.8|29350.8|11
1733243370000|2024-12-03 16:29:30|29375.4|29355.4|29373.3|29353.3|29375.4|29355.4|29373.3|29353.3|2
1733243380000|2024-12-03 16:29:40|29372.9|29352.9|29372.9|29352.9|29372.9|29352.9|29372.9|29352.9|8
1733243390000|2024-12-03 16:29:50|29378.3|29358.3|29423.3|29403.3|29423.3|29403.3|29378.3|29358.3|37
1733243400000|2024-12-03 16:30:00|29427.6|29407.6|29438.3|29418.3|29460.4|29418.3|29427.6|29398.9|9
1733243410000|2024-12-03 16:30:10|29433.3|29413.3|29442.9|29422.9|29442.9|29422.9|29433.3|29413.3|2
1733243420000|2024-12-03 16:30:20|29455.1|29415.1|29441.2|29421.2|29455.1|29427.6|29441.2|29415.1|1
1733243430000|2024-12-03 16:30:30|29439.1|29419.1|29435.8|29415.8|29439.1|29419.1|29435.8|29415.8|2
1733243440000|2024-12-03 16:30:40|29436.2|29416.2|29436.2|29416.2|29436.2|29416.2|29436.2|29416.2|0
1733243450000|2024-12-03 16:30:50|29435.8|29415.8|29435.8|29415.8|29435.8|29415.8|29435.8|29415.8|0
1733243460000|2024-12-03 16:31:00|29429.4|29409.4|29403.3|29383.3|29429.4|29409.4|29398.3|29370.8|8
1733243470000|2024-12-03 16:31:10|29404.1|29384.1|29405.8|29385.8|29408.3|29388.3|29404.1|29384.1|8
1733243480000|2024-12-03 16:31:20|29403.3|29383.3|29400.8|29380.8|29403.3|29383.3|29400.8|29380.8|7
1733243490000|2024-12-03 16:31:30|29392.9|29372.9|29388.7|29368.7|29392.9|29372.9|29388.7|29368.7|4
1733243500000|2024-12-03 16:31:40|29400.8|29360.8|29388.7|29368.7|29400.8|29373.3|29388.7|29360.8|1
1733243510000|2024-12-03 16:31:50|29390.8|29370.8|29390.8|29370.8|29393.3|29373.3|29390.8|29370.8|12
1733243520000|2024-12-03 16:32:00|29395.8|29375.8|29370.4|29330.4|29395.8|29375.8|29365.8|29330.4|11
1733243530000|2024-12-03 16:32:10|29362.6|29342.6|29362.9|29342.9|29362.9|29342.9|29362.6|29342.6|0
1733243540000|2024-12-03 16:32:20|29365.4|29345.4|29368.3|29348.3|29370.4|29350.4|29365.4|29345.4|1
1733243550000|2024-12-03 16:32:30|29370.4|29350.4|29390.1|29350.1|29390.1|29350.4|29370.4|29345.4|7
1733243560000|2024-12-03 16:32:40|29395.4|29355.4|29395.4|29355.4|29395.4|29355.4|29395.4|29355.4|11
1733243570000|2024-12-03 16:32:50|29383.3|29363.3|29393.3|29373.3|29393.3|29373.3|29383.3|29363.3|2
1733243580000|2024-12-03 16:33:00|||||||||4
1733243590000|2024-12-03 16:33:10|29397.9|29377.9|29373.3|29353.3|29405.8|29377.9|29373.3|29342.9|8
1733243600000|2024-12-03 16:33:20|29372.9|29352.9|29348.3|29328.3|29372.9|29352.9|29348.3|29328.3|27
1733243610000|2024-12-03 16:33:30|29347.9|29327.9|29318.7|29298.7|29347.9|29327.9|29318.7|29298.7|23
1733243620000|2024-12-03 16:33:40|29310.2|29290.2|29310.2|29290.2|29310.2|29290.2|29310.2|29290.2|2
1733243630000|2024-12-03 16:33:50|29306.2|29286.2|29306.2|29286.2|29306.2|29286.2|29306.2|29286.2|2
1733243640000|2024-12-03 16:34:00|29305.8|29285.8|29325.8|29305.8|29325.8|29305.8|29300.8|29280.8|6
1733243650000|2024-12-03 16:34:10|29327.9|29307.9|29328.3|29308.3|29328.3|29308.3|29327.9|29307.9|7
1733243660000|2024-12-03 16:34:20|29327.9|29307.9|29327.9|29307.9|29327.9|29307.9|29327.9|29307.9|1
1733243670000|2024-12-03 16:34:30|29328.3|29308.3|29328.7|29308.7|29330.8|29310.8|29328.3|29308.3|10
1733243680000|2024-12-03 16:34:40|29330.8|29310.8|29331.2|29311.2|29331.2|29311.2|29330.8|29310.8|1
1733243690000|2024-12-03 16:34:50|29331.6|29311.6|29348.3|29328.3|29350.4|29328.3|29331.6|29310.4|6
1733243700000|2024-12-03 16:35:00|29346.2|29326.2|29338.7|29318.7|29351.9|29326.2|29338.7|29311.9|3
1733243710000|2024-12-03 16:35:10|29333.7|29313.7|29323.3|29303.3|29333.7|29313.7|29323.3|29291.6|4
1733243720000|2024-12-03 16:35:20|29323.7|29303.7|29321.2|29301.2|29323.7|29303.7|29320.8|29300.8|2
1733243730000|2024-12-03 16:35:30|29323.3|29303.3|29323.3|29303.3|29323.3|29303.3|29321.2|29301.2|10
1733243740000|2024-12-03 16:35:40|29323.7|29303.7|29335.8|29295.8|29335.8|29303.7|29321.2|29295.8|2
1733243750000|2024-12-03 16:35:50|29328.7|29308.7|29326.2|29306.2|29335.8|29308.7|29326.2|29295.8|3
1733243760000|2024-12-03 16:36:00|29324.1|29304.1|29340.4|29300.4|29340.8|29308.3|29316.6|29296.6|17
1733243770000|2024-12-03 16:36:10|29328.3|29308.3|29327.9|29307.9|29328.3|29308.3|29327.9|29307.9|2
1733243780000|2024-12-03 16:36:20|29350.8|29310.8|29364.7|29344.7|29364.7|29344.7|29350.8|29310.8|7
1733243790000|2024-12-03 16:36:30|29362.5|29342.5|29362.9|29342.9|29362.9|29342.9|29360.4|29340.4|5
1733243800000|2024-12-03 16:36:40|29360.8|29340.8|29358.3|29338.3|29360.8|29340.8|29358.3|29338.3|1
1733243810000|2024-12-03 16:36:50|29360|29340|29387.9|29347.9|29387.9|29353.3|29360|29340|18
1733243820000|2024-12-03 16:37:00|29382.2|29362.2|29388.3|29368.3|29388.3|29368.3|29380|29360|11
1733243830000|2024-12-03 16:37:10|29386.2|29366.2|29391.2|29331.2|29391.5|29368.7|29380.8|29331.2|5
1733243840000|2024-12-03 16:37:20|29379|29339|29396.2|29376.2|29396.2|29376.2|29376.9|29336.9|13
1733243850000|2024-12-03 16:37:30|29395.8|29375.8|29393.7|29373.7|29395.8|29375.8|29393.7|29373.7|2
1733243860000|2024-12-03 16:37:40|29396.2|29376.2|29393.7|29373.7|29396.2|29376.2|29393.7|29373.7|4
1733243870000|2024-12-03 16:37:50|||||||||4
1733243880000|2024-12-03 16:38:00|29396.2|29376.2|29396.2|29376.2|29396.2|29376.2|29396.2|29376.2|0
1733243890000|2024-12-03 16:38:10|29398.3|29378.3|29415.4|29375.4|29415.4|29381.2|29398.3|29375.4|3
1733243900000|2024-12-03 16:38:20|29420.4|29380.4|29413.3|29393.3|29420.4|29393.3|29412.9|29380.4|9
1733243920000|2024-12-03 16:38:40|29413.7|29393.7|29413.7|29393.7|29413.7|29393.7|29413.7|29393.7|3
1733243930000|2024-12-03 16:38:50|29415.8|29395.8|29415.8|29395.8|29415.8|29395.8|29415.8|29395.8|1
1733243940000|2024-12-03 16:39:00|29417.9|29397.9|29407.9|29387.9|29418.3|29398.3|29401.2|29381.2|4
1733243950000|2024-12-03 16:39:10|29405.8|29385.8|29413.7|29393.7|29413.7|29393.7|29405.8|29385.8|3
1733243960000|2024-12-03 16:39:20|29417.9|29397.9|29437.9|29417.9|29437.9|29417.9|29417.9|29397.9|15
1733243970000|2024-12-03 16:39:30|29450.8|29430.8|29443.7|29423.7|29453.7|29433.7|29443.7|29423.7|13
1733243980000|2024-12-03 16:39:40|29441.2|29421.2|29439|29419|29441.2|29421.2|29439|29419|6
1733243990000|2024-12-03 16:39:50|29438.7|29418.7|29443.7|29423.7|29443.7|29423.7|29438.7|29418.7|3
1733244000000|2024-12-03 16:40:00|||||||||1
1733244010000|2024-12-03 16:40:10|29443.3|29423.3|29442.5|29422.5|29448.3|29428.3|29441.2|29421.2|4
1733244020000|2024-12-03 16:40:20|29438.3|29418.3|29438.3|29418.3|29438.3|29418.3|29438.3|29418.3|5
1733244030000|2024-12-03 16:40:30|29437.9|29417.9|29423.3|29403.3|29437.9|29417.9|29423.3|29403.3|1
1733244040000|2024-12-03 16:40:40|29425.4|29405.4|29426.2|29406.2|29426.2|29406.2|29425.4|29405.4|2
1733244050000|2024-12-03 16:40:50|29428.3|29408.3|29430.4|29410.4|29430.4|29410.4|29428.3|29408.3|0
1733244060000|2024-12-03 16:41:00|29430.8|29410.8|29420.8|29400.8|29430.8|29410.8|29420.8|29400.8|4
1733244070000|2024-12-03 16:41:10|29407.2|29387.2|29398.7|29378.7|29407.2|29387.2|29398.7|29378.7|12
1733244080000|2024-12-03 16:41:20|29400.8|29380.8|29403.7|29383.7|29410.8|29383.7|29398.7|29370.8|6
1733244090000|2024-12-03 16:41:30|29404|29384|29403.7|29383.7|29404|29384|29403.7|29383.7|2
1733244100000|2024-12-03 16:41:40|29401.5|29381.5|29401.2|29381.2|29401.5|29381.5|29401.2|29381.2|1
1733244110000|2024-12-03 16:41:50|29401.9|29381.9|29420.8|29400.8|29420.8|29400.8|29401.9|29381.9|2
1733244120000|2024-12-03 16:42:00|29422.9|29402.9|29422.9|29402.9|29422.9|29402.9|29422.9|29402.9|1
1733244140000|2024-12-03 16:42:20|29430.4|29410.4|29432.9|29412.9|29432.9|29412.9|29430.4|29410.4|2
1733244150000|2024-12-03 16:42:30|||||||||9
1733244170000|2024-12-03 16:42:50|29431.2|29411.2|29433.7|29413.7|29433.7|29413.7|29430.8|29410.8|4
1733244180000|2024-12-03 16:43:00|29431.2|29411.2|29433.7|29413.7|29433.7|29413.7|29431.2|29411.2|2
1733244190000|2024-12-03 16:43:10|29433.3|29413.3|29433.3|29413.3|29433.3|29413.3|29433.3|29413.3|0
1733244200000|2024-12-03 16:43:20|29430.8|29410.8|29435.4|29395.4|29435.8|29410.8|29430.8|29393.3|5
1733244210000|2024-12-03 16:43:30|29435.8|29395.8|29435.8|29395.8|29435.8|29395.8|29435.8|29395.8|0
1733244220000|2024-12-03 16:43:40|29421.5|29401.5|29421.5|29401.5|29421.5|29401.5|29421.5|29401.5|0
1733244230000|2024-12-03 16:43:50|29420.8|29400.8|29420.8|29400.8|29420.8|29400.8|29420.8|29400.8|10
1733244240000|2024-12-03 16:44:00|29415.8|29395.8|29423.3|29403.3|29423.3|29403.3|29413.7|29393.7|10
1733244250000|2024-12-03 16:44:10|29430.8|29410.8|29430.8|29410.8|29430.8|29410.8|29430.8|29410.8|1
1733244260000|2024-12-03 16:44:20|29450.4|29410.4|29450.4|29410.4|29450.4|29410.4|29450.4|29410.4|7
1733244270000|2024-12-03 16:44:30|29450.8|29430.8|29450.8|29430.8|29450.8|29430.8|29450.8|29430.8|0
1733244280000|2024-12-03 16:44:40|29446.5|29426.5|29442.5|29422.5|29446.5|29426.5|29442.5|29422.5|5
1733244290000|2024-12-03 16:44:50|29436.2|29416.2|29450|29410|29450|29416.2|29435.4|29410|6
1733244300000|2024-12-03 16:45:00|29452.2|29412.2|29448.3|29428.3|29452.2|29430.4|29448.3|29412.2|5
1733244310000|2024-12-03 16:45:10|29445.8|29425.8|29445.4|29425.4|29445.8|29425.8|29443.3|29423.3|1
1733244320000|2024-12-03 16:45:20|29443.3|29423.3|29447.9|29427.9|29447.9|29427.9|29443.3|29423.3|15
1733244330000|2024-12-03 16:45:30|29450.4|29430.4|29450.4|29430.4|29450.4|29430.4|29450.4|29430.4|1
1733244340000|2024-12-03 16:45:40|||||||||2
1733244350000|2024-12-03 16:45:50|29448.3|29428.3|29465.8|29445.8|29465.8|29445.8|29448.3|29428.3|5
1733244360000|2024-12-03 16:46:00|29470.4|29450.4|29470.4|29450.4|29470.4|29450.4|29470.4|29450.4|3
1733244370000|2024-12-03 16:46:10|29467.9|29447.9|29467.9|29447.9|29467.9|29447.9|29467.9|29447.9|0
1733244380000|2024-12-03 16:46:20|29462.5|29442.5|29462.5|29442.5|29462.5|29442.5|29462.5|29442.5|1
1733244390000|2024-12-03 16:46:30|29458.3|29438.3|29440.8|29420.8|29461.5|29438.3|29440.8|29420.8|4
1733244400000|2024-12-03 16:46:40|29450.4|29430.4|29452.9|29432.9|29452.9|29432.9|29450.4|29430.4|12
1733244410000|2024-12-03 16:46:50|||||||||2
1733244420000|2024-12-03 16:47:00|||||||||2
1733244450000|2024-12-03 16:47:30|29455.4|29435.4|29455|29435|29455.4|29435.4|29455|29435|3
1733244460000|2024-12-03 16:47:40|29452.9|29432.9|29455.4|29435.4|29455.4|29435.4|29452.9|29432.9|1
1733244470000|2024-12-03 16:47:50|29450.4|29430.4|29437.9|29417.9|29450.4|29430.4|29435.8|29415.8|12
1733244480000|2024-12-03 16:48:00|29438.3|29418.3|29438.7|29418.7|29438.7|29418.7|29436.2|29416.2|10
1733244490000|2024-12-03 16:48:10|29440.8|29420.8|29440.8|29420.8|29440.8|29420.8|29440.8|29420.8|0
1733244500000|2024-12-03 16:48:20|29455.8|29435.8|29465.8|29445.8|29465.8|29445.8|29455.8|29435.8|2
1733244510000|2024-12-03 16:48:30|29470|29450|29473.7|29453.7|29473.7|29453.7|29470|29450|10
1733244520000|2024-12-03 16:48:40|29476.2|29456.2|29478.3|29458.3|29478.3|29458.3|29476.2|29456.2|5
1733244530000|2024-12-03 16:48:50|29480.4|29460.4|29473.3|29453.3|29480.8|29460.8|29473.3|29453.3|24
1733244540000|2024-12-03 16:49:00|29466.9|29446.9|29448.3|29428.3|29466.9|29446.9|29448.3|29428.3|6
1733244550000|2024-12-03 16:49:10|29447.2|29427.2|29448.7|29428.7|29448.7|29428.7|29440.8|29420.8|9
1733244560000|2024-12-03 16:49:20|29450.8|29430.8|29450.4|29430.4|29456.5|29430.8|29447.9|29415.8|8
1733244570000|2024-12-03 16:49:30|29447.9|29427.9|29403.7|29383.7|29455.8|29427.9|29403.7|29383.7|26
1733244580000|2024-12-03 16:49:40|29401.2|29381.2|29403.7|29383.7|29405.4|29385.4|29388.7|29368.7|20
1733244590000|2024-12-03 16:49:50|29405.8|29385.8|29415.4|29395.4|29415.4|29395.4|29405.8|29385.8|4
1733244600000|2024-12-03 16:50:00|29413.3|29393.3|29398.3|29378.3|29413.3|29393.3|29398.3|29378.3|10
1733244610000|2024-12-03 16:50:10|29396.2|29376.2|29395.8|29375.8|29396.2|29376.2|29395.8|29375.8|3
1733244620000|2024-12-03 16:50:20|29393.7|29373.7|29398.3|29338.3|29398.8|29373.7|29393.7|29335.8|26
1733244630000|2024-12-03 16:50:30|29375.4|29335.4|29368.3|29348.3|29375.8|29348.3|29363.3|29335.4|4
1733244640000|2024-12-03 16:50:40|29370.8|29350.8|29378.3|29358.3|29385.8|29358.3|29370.8|29345.4|1
1733244650000|2024-12-03 16:50:50|29380.4|29360.4|29382.9|29362.9|29382.9|29362.9|29380.4|29360.4|11
1733244660000|2024-12-03 16:51:00|29383.3|29363.3|29387.5|29367.5|29387.5|29367.5|29383.3|29363.3|2
1733244670000|2024-12-03 16:51:10|29388.3|29368.3|29388.3|29368.3|29388.3|29368.3|29388.3|29368.3|0
1733244700000|2024-12-03 16:51:40|29390.4|29370.4|29410.8|29370.8|29410.8|29370.8|29390.4|29370.4|3
1733244710000|2024-12-03 16:51:50|29403.3|29383.3|29410.8|29390.8|29415.8|29390.8|29403.3|29375.8|0
1733244720000|2024-12-03 16:52:00|29413.3|29393.3|29425.8|29405.8|29425.8|29405.8|29413.3|29393.3|46
1733244730000|2024-12-03 16:52:10|29428.3|29408.3|29428.3|29408.3|29428.3|29408.3|29428.3|29408.3|11
1733244740000|2024-12-03 16:52:20|29425.8|29405.8|29421.2|29401.2|29425.8|29405.8|29421.2|29401.2|2
1733244750000|2024-12-03 16:52:30|29423.7|29403.7|29425.8|29405.8|29425.8|29405.8|29423.7|29403.7|0
1733244760000|2024-12-03 16:52:40|29423.7|29403.7|29407.9|29387.9|29423.7|29403.7|29407.9|29387.9|14
1733244770000|2024-12-03 16:52:50|29405.8|29385.8|29403.3|29383.3|29405.8|29385.8|29403.3|29383.3|1
1733244790000|2024-12-03 16:53:10|29400.4|29380.4|29393.7|29373.7|29400.4|29380.4|29393.3|29373.3|7
1733244800000|2024-12-03 16:53:20|||||||||1
1733244810000|2024-12-03 16:53:30|29393.3|29373.3|29395.4|29375.4|29395.4|29375.4|29393.3|29373.3|0
1733244820000|2024-12-03 16:53:40|29393.3|29373.3|29388.3|29368.3|29393.3|29373.3|29388.3|29368.3|11
1733244830000|2024-12-03 16:53:50|29388.7|29368.7|29395.8|29375.8|29395.8|29375.8|29388.7|29368.7|7
1733244840000|2024-12-03 16:54:00|29393.7|29373.7|29400.8|29380.8|29403.3|29383.3|29393.7|29373.7|13
1733244850000|2024-12-03 16:54:10|29402.9|29382.9|29414.3|29394.3|29414.3|29394.3|29402.9|29382.9|8
1733244870000|2024-12-03 16:54:30|29415.8|29395.8|29410.8|29390.8|29415.8|29395.8|29410.8|29390.8|1
1733244890000|2024-12-03 16:54:50|29403.3|29383.3|29403.3|29383.3|29405.8|29385.8|29403.3|29383.3|4
1733244900000|2024-12-03 16:55:00|29405.8|29385.8|29408.3|29388.3|29408.3|29388.3|29405.8|29385.8|11
1733244910000|2024-12-03 16:55:10|29412.9|29392.9|29421.1|29401.1|29421.1|29401.1|29412.9|29392.9|3
1733244920000|2024-12-03 16:55:20|29423.3|29403.3|29425.8|29405.8|29425.8|29405.8|29423.3|29403.3|6
1733244930000|2024-12-03 16:55:30|29432.5|29412.5|29432.9|29412.9|29435|29415|29432.5|29412.5|8
1733244940000|2024-12-03 16:55:40|29433.3|29413.3|29425.8|29405.8|29433.3|29413.3|29425.8|29405.8|9
1733244950000|2024-12-03 16:55:50|29423.3|29403.3|29423.3|29403.3|29423.3|29403.3|29423.3|29403.3|1
1733244960000|2024-12-03 16:56:00|29422.9|29402.9|29420.8|29400.8|29422.9|29402.9|29420.8|29400.8|2
1733244970000|2024-12-03 16:56:10|29421.1|29401.1|29422.9|29402.9|29423.3|29403.3|29418.3|29398.3|63
1733244980000|2024-12-03 16:56:20|29422.5|29402.5|29415.8|29395.8|29422.5|29402.5|29415.8|29395.8|16
1733244990000|2024-12-03 16:56:30|29420|29400|29420|29400|29420|29400|29420|29400|3
1733245020000|2024-12-03 16:57:00|29420.4|29400.4|29417.9|29397.9|29420.4|29400.4|29417.9|29397.9|3
1733245030000|2024-12-03 16:57:10|29415.8|29395.8|29415.8|29395.8|29415.8|29395.8|29415.8|29395.8|9
1733245040000|2024-12-03 16:57:20|29417.9|29397.9|29420.8|29400.8|29420.8|29400.8|29417.9|29397.9|1
1733245050000|2024-12-03 16:57:30|29418.3|29398.3|29416.1|29396.1|29418.3|29398.3|29416.1|29396.1|2
1733245070000|2024-12-03 16:57:50|29418.6|29398.6|29425.4|29405.4|29425.4|29405.4|29418.3|29398.3|10
1733245080000|2024-12-03 16:58:00|29426.1|29406.1|29426.1|29406.1|29426.1|29406.1|29426.1|29406.1|0
1733245090000|2024-12-03 16:58:10|29428.3|29408.3|29428.3|29408.3|29428.3|29408.3|29428.3|29408.3|0
1733245100000|2024-12-03 16:58:20|29435.8|29415.8|29448.3|29428.3|29448.3|29428.3|29435.8|29415.8|6
1733245110000|2024-12-03 16:58:30|29450.4|29430.4|29452.9|29432.9|29452.9|29432.9|29450.4|29430.4|5
1733245120000|2024-12-03 16:58:40|||||||||1
1733245130000|2024-12-03 16:58:50|29448.3|29428.3|29448.3|29428.3|29448.3|29428.3|29448.3|29428.3|1
1733245140000|2024-12-03 16:59:00|29441.1|29421.1|29425.8|29405.8|29441.1|29421.1|29425.8|29405.8|3
1733245150000|2024-12-03 16:59:10|29423.6|29403.6|29425.4|29405.4|29425.4|29405.4|29420.8|29400.8|3
1733245160000|2024-12-03 16:59:20|||||||||2
1733245170000|2024-12-03 16:59:30|29427.5|29407.5|29428.3|29408.3|29428.3|29408.3|29427.5|29407.5|2
1733245190000|2024-12-03 16:59:50|29426.1|29406.1|29420.8|29400.8|29426.1|29406.1|29420.8|29400.8|5
1733245200000|2024-12-03 17:00:00|29423.3|29403.3|29418.3|29398.3|29423.3|29403.3|29418.3|29398.3|5
1733245210000|2024-12-03 17:00:10|||||||||1
1733245220000|2024-12-03 17:00:20|||||||||1
1733245240000|2024-12-03 17:00:40|29421.1|29401.1|29431.1|29411.1|29431.1|29411.1|29421.1|29401.1|5
1733245260000|2024-12-03 17:01:00|29429|29409|29448.3|29428.3|29448.3|29428.3|29426.5|29406.5|10
1733245270000|2024-12-03 17:01:10|||||||||5
1733245280000|2024-12-03 17:01:20|29453.3|29433.3|29451.1|29431.1|29453.3|29433.3|29451.1|29431.1|2
1733245290000|2024-12-03 17:01:30|29450.4|29430.4|29451.1|29431.1|29453.3|29433.3|29450.4|29430.4|6
1733245310000|2024-12-03 17:01:50|29450.8|29430.8|29453.6|29433.6|29453.6|29433.6|29450.8|29430.8|3
1733245320000|2024-12-03 17:02:00|29455.8|29435.8|29455.8|29435.8|29455.8|29435.8|29455.8|29435.8|7
1733245330000|2024-12-03 17:02:10|29457.9|29437.9|29458.3|29438.3|29458.3|29438.3|29457.9|29437.9|9
1733245340000|2024-12-03 17:02:20|29459|29439|29478.6|29458.6|29478.6|29458.6|29459|29439|3
1733245350000|2024-12-03 17:02:30|29481.1|29461.1|29490.8|29470.8|29490.8|29470.8|29481.1|29461.1|12
1733245380000|2024-12-03 17:03:00|29493.3|29473.3|29496.1|29476.1|29496.1|29476.1|29490.8|29470.8|9
1733245390000|2024-12-03 17:03:10|29498.3|29478.3|29496.1|29456.1|29498.3|29478.3|29488.3|29456.1|8
1733245400000|2024-12-03 17:03:20|29486.1|29466.1|29473.3|29453.3|29486.1|29466.1|29473.3|29453.3|14
1733245410000|2024-12-03 17:03:30|29468.3|29448.3|29468.3|29448.3|29468.3|29448.3|29468.3|29448.3|3
1733245420000|2024-12-03 17:03:40|29467.9|29447.9|29463.3|29443.3|29467.9|29447.9|29463.3|29443.3|4
1733245430000|2024-12-03 17:03:50|29462.9|29442.9|29460.8|29440.8|29462.9|29442.9|29460.8|29440.8|10
1733245440000|2024-12-03 17:04:00|29458.6|29438.6|29463.3|29443.3|29463.3|29443.3|29458.3|29438.3|2
1733245450000|2024-12-03 17:04:10|29465.4|29445.4|29460.8|29440.8|29465.4|29445.4|29460.8|29440.8|29
1733245470000|2024-12-03 17:04:30|29456.5|29436.5|29455.8|29435.8|29456.5|29436.5|29455.8|29435.8|4
1733245490000|2024-12-03 17:04:50|29453.6|29433.6|29453.3|29433.3|29453.6|29433.6|29453.3|29433.3|16
1733245500000|2024-12-03 17:05:00|29449|29429|29445.8|29425.8|29449|29429|29445.8|29425.8|2
1733245510000|2024-12-03 17:05:10|29447.9|29427.9|29445.8|29425.8|29448.3|29428.3|29445.8|29425.8|7
1733245520000|2024-12-03 17:05:20|29447.9|29427.9|29450.8|29430.8|29450.8|29430.8|29447.9|29427.9|3
1733245530000|2024-12-03 17:05:30|||||||||4
1733245540000|2024-12-03 17:05:40|29451.1|29431.1|29455.4|29435.4|29455.4|29435.4|29451.1|29431.1|7
1733245550000|2024-12-03 17:05:50|29457.5|29437.5|29457.5|29437.5|29457.5|29437.5|29455.4|29435.4|4
1733245560000|2024-12-03 17:06:00|29460|29440|29460|29440|29460|29440|29460|29440|0
1733245570000|2024-12-03 17:06:10|||||||||13
1733245580000|2024-12-03 17:06:20|29460.8|29440.8|29460.8|29440.8|29460.8|29440.8|29460.8|29440.8|3
1733245590000|2024-12-03 17:06:30|||||||||3
1733245600000|2024-12-03 17:06:40|29458.3|29438.3|29440.8|29420.8|29458.3|29438.3|29440.8|29420.8|21
1733245610000|2024-12-03 17:06:50|29445.4|29425.4|29440.4|29420.4|29445.4|29425.4|29440.4|29420.4|6
1733245620000|2024-12-03 17:07:00|29438.3|29418.3|29433.3|29413.3|29438.3|29418.3|29433.3|29413.3|7
1733245630000|2024-12-03 17:07:10|||||||||1
1733245650000|2024-12-03 17:07:30|29432.9|29412.9|29432.9|29412.9|29432.9|29412.9|29432.9|29412.9|10
1733245670000|2024-12-03 17:07:50|29430.8|29410.8|29430.8|29410.8|29430.8|29410.8|29430.8|29410.8|0
1733245680000|2024-12-03 17:08:00|29430.4|29410.4|29410.8|29390.8|29430.4|29410.4|29410.8|29390.8|12
1733245690000|2024-12-03 17:08:10|29406.1|29386.1|29400.8|29380.8|29406.1|29386.1|29400.8|29380.8|3
1733245700000|2024-12-03 17:08:20|29395.8|29375.8|29395.4|29375.4|29395.8|29375.8|29395.4|29375.4|5
1733245710000|2024-12-03 17:08:30|29393.3|29373.3|29393.3|29373.3|29393.3|29373.3|29393.3|29373.3|0
1733245720000|2024-12-03 17:08:40|29395.4|29375.4|29392.9|29372.9|29395.4|29375.4|29392.9|29372.9|1
1733245730000|2024-12-03 17:08:50|29388.6|29368.6|29385.8|29365.8|29388.6|29368.6|29380.8|29360.8|3
1733245740000|2024-12-03 17:09:00|29390|29370|29390.8|29370.8|29392.9|29372.9|29390|29370|11
1733245750000|2024-12-03 17:09:10|29393.3|29373.3|29393.3|29373.3|29393.3|29373.3|29393.3|29373.3|0
1733245770000|2024-12-03 17:09:30|||||||||1
1733245780000|2024-12-03 17:09:40|29393.6|29373.6|29391.1|29371.1|29393.6|29373.6|29391.1|29371.1|1
1733245790000|2024-12-03 17:09:50|29389|29369|29386.1|29366.1|29389|29369|29386.1|29366.1|10
1733245800000|2024-12-03 17:10:00|29385.8|29365.8|29383.3|29363.3|29385.8|29365.8|29383.3|29363.3|10
1733245810000|2024-12-03 17:10:10|29387.5|29367.5|29393.9|29373.9|29393.9|29373.9|29387.5|29367.5|11
1733245820000|2024-12-03 17:10:20|29397.5|29377.5|29400.8|29380.8|29400.8|29380.8|29397.5|29377.5|19
1733245830000|2024-12-03 17:10:30|29407.5|29387.5|29408.6|29388.6|29412.9|29392.9|29407.5|29387.5|4
1733245850000|2024-12-03 17:10:50|29408.3|29388.3|29408.3|29388.3|29408.3|29388.3|29408.3|29388.3|3
1733245860000|2024-12-03 17:11:00|29405.8|29385.8|29405.8|29385.8|29405.8|29385.8|29405.8|29385.8|0
1733245870000|2024-12-03 17:11:10|29407.9|29387.9|29408.3|29388.3|29408.3|29388.3|29407.9|29387.9|0
1733245900000|2024-12-03 17:11:40|||||||||1
1733245910000|2024-12-03 17:11:50|29410.4|29390.4|29410.4|29390.4|29410.4|29390.4|29410.4|29390.4|20
1733245920000|2024-12-03 17:12:00|29413.2|29393.2|29415.7|29395.7|29415.7|29395.7|29413.2|29393.2|2
1733245940000|2024-12-03 17:12:20|29418.2|29398.2|29429.6|29409.6|29429.6|29409.6|29418.2|29398.2|15
1733245950000|2024-12-03 17:12:30|29431.7|29411.7|29430.4|29410.4|29432.9|29412.9|29430.4|29410.4|2
1733245960000|2024-12-03 17:12:40|29427.5|29407.5|29427.5|29407.5|29427.5|29407.5|29427.5|29407.5|0
1733245970000|2024-12-03 17:12:50|29425.7|29405.7|29423.2|29403.2|29425.7|29405.7|29423.2|29403.2|4
1733245980000|2024-12-03 17:13:00|29421.1|29401.1|29420.7|29400.7|29421.1|29401.1|29420.7|29400.7|3
1733245990000|2024-12-03 17:13:10|29416.1|29396.1|29416.1|29396.1|29416.1|29396.1|29416.1|29396.1|24
1733246000000|2024-12-03 17:13:20|29418.2|29398.2|29418.2|29398.2|29418.2|29398.2|29418.2|29398.2|0
1733246020000|2024-12-03 17:13:40|29420.4|29400.4|29420.4|29400.4|29420.4|29400.4|29420.4|29400.4|2
1733246030000|2024-12-03 17:13:50|29420.7|29400.7|29420.7|29400.7|29420.7|29400.7|29420.7|29400.7|0
1733246040000|2024-12-03 17:14:00|||||||||2
1733246050000|2024-12-03 17:14:10|29418.6|29398.6|29407.9|29387.9|29418.6|29398.6|29407.9|29387.9|9
1733246060000|2024-12-03 17:14:20|29410|29390|29391.9|29371.9|29410|29390|29391.9|29371.9|5
1733246070000|2024-12-03 17:14:30|29386.1|29366.1|29361.1|29341.1|29386.1|29366.1|29361.1|29341.1|34
1733246080000|2024-12-03 17:14:40|29365.4|29345.4|29359|29339|29365.7|29345.7|29356.5|29336.5|72
1733246090000|2024-12-03 17:14:50|29371.5|29331.5|29368.6|29348.6|29371.5|29348.6|29368.6|29331.5|3
1733246100000|2024-12-03 17:15:00|29376.1|29356.1|29371.1|29351.1|29380.7|29360.7|29371.1|29351.1|20
1733246110000|2024-12-03 17:15:10|29376.1|29356.1|29376.1|29356.1|29376.1|29356.1|29376.1|29356.1|1
1733246120000|2024-12-03 17:15:20|29376.5|29356.5|29378.6|29358.6|29378.6|29358.6|29376.5|29356.5|1
1733246130000|2024-12-03 17:15:30|29380.7|29360.7|29382.9|29362.9|29382.9|29362.9|29380.7|29360.7|8
1733246140000|2024-12-03 17:15:40|29385|29365|29382.9|29362.9|29385.4|29365.4|29382.9|29362.9|4
1733246160000|2024-12-03 17:16:00|29383.2|29363.2|29381.1|29361.1|29383.2|29363.2|29381.1|29361.1|22
1733246170000|2024-12-03 17:16:10|29380.7|29360.7|29371.1|29351.1|29380.7|29360.7|29371.1|29351.1|4
1733246190000|2024-12-03 17:16:30|29370.4|29350.4|29370.4|29350.4|29370.4|29350.4|29370.4|29350.4|2
1733246220000|2024-12-03 17:17:00|29375.4|29355.4|29387.5|29367.5|29387.5|29367.5|29375.4|29355.4|5
1733246230000|2024-12-03 17:17:10|29390.4|29370.4|29405.4|29385.4|29407.9|29385.4|29390.4|29365.7|2
1733246240000|2024-12-03 17:17:20|29405.7|29385.7|29403.2|29383.2|29405.7|29385.7|29403.2|29383.2|22
1733246250000|2024-12-03 17:17:30|29396.1|29376.1|29393.6|29373.6|29396.1|29376.1|29393.6|29373.6|2
1733246270000|2024-12-03 17:17:50|29395.7|29375.7|29393.2|29373.2|29395.7|29375.7|29393.2|29373.2|0
1733246280000|2024-12-03 17:18:00|29397.5|29377.5|29398.2|29378.2|29398.2|29378.2|29397.5|29377.5|3
1733246300000|2024-12-03 17:18:20|29400.4|29380.4|29400.4|29380.4|29402.5|29382.5|29400.4|29380.4|3
1733246310000|2024-12-03 17:18:30|29398.2|29378.2|29397.9|29377.9|29398.2|29378.2|29397.9|29377.9|0
1733246320000|2024-12-03 17:18:40|29398.2|29378.2|29403.2|29383.2|29403.2|29383.2|29398.2|29378.2|22
1733246330000|2024-12-03 17:18:50|29401.1|29381.1|29403.2|29383.2|29403.2|29383.2|29400.7|29380.7|0
1733246340000|2024-12-03 17:19:00|29402.9|29382.9|29403.2|29383.2|29403.2|29383.2|29400.7|29380.7|7
1733246350000|2024-12-03 17:19:10|29409.6|29389.6|29425.4|29405.4|29425.4|29405.4|29409.6|29389.6|11
1733246360000|2024-12-03 17:19:20|29430.4|29410.4|29435.7|29415.7|29435.7|29415.7|29430.4|29410.4|4
1733246370000|2024-12-03 17:19:30|||||||||3
1733246380000|2024-12-03 17:19:40|29433.2|29413.2|29433.2|29413.2|29433.2|29413.2|29433.2|29413.2|0
1733246390000|2024-12-03 17:19:50|29425.7|29405.7|29431.1|29391.1|29431.1|29405.7|29425.4|29391.1|4
1733246400000|2024-12-03 17:20:00|29409|29389|29390.7|29370.7|29409|29389|29390.7|29370.7|6
1733246410000|2024-12-03 17:20:10|29386.5|29366.5|29386.1|29366.1|29386.5|29366.5|29386.1|29366.1|20
1733246420000|2024-12-03 17:20:20|29388.2|29368.2|29398.9|29378.9|29398.9|29378.9|29388.2|29368.2|6
1733246430000|2024-12-03 17:20:30|29400.4|29380.4|29405|29385|29405|29385|29400.4|29380.4|0
1733246440000|2024-12-03 17:20:40|29405.7|29385.7|29405.7|29385.7|29405.7|29385.7|29405.7|29385.7|0
1733246460000|2024-12-03 17:21:00|29403.6|29383.6|29403.6|29383.6|29403.6|29383.6|29403.6|29383.6|7
1733246470000|2024-12-03 17:21:10|29403.2|29383.2|29400.7|29380.7|29403.2|29383.2|29400.7|29380.7|9
1733246480000|2024-12-03 17:21:20|29398.2|29378.2|29398.2|29378.2|29398.2|29378.2|29398.2|29378.2|4
1733246490000|2024-12-03 17:21:30|29390.7|29370.7|29386.1|29366.1|29390.7|29370.7|29386.1|29366.1|31
1733246500000|2024-12-03 17:21:40|29383.2|29363.2|29383.2|29363.2|29383.2|29363.2|29383.2|29363.2|2
1733246510000|2024-12-03 17:21:50|29385.4|29365.4|29385.4|29365.4|29385.4|29365.4|29385.4|29365.4|3
1733246520000|2024-12-03 17:22:00|29385.7|29365.7|29390.4|29370.4|29390.4|29370.4|29385.7|29365.7|2
1733246530000|2024-12-03 17:22:10|29392.5|29372.5|29405.7|29385.7|29405.7|29385.7|29392.5|29372.5|7
1733246540000|2024-12-03 17:22:20|29407.9|29387.9|29408.2|29388.2|29410.4|29390.4|29407.9|29387.9|12
1733246550000|2024-12-03 17:22:30|29410.4|29390.4|29420.7|29400.7|29420.7|29400.7|29410.4|29390.4|10
1733246560000|2024-12-03 17:22:40|29418.2|29398.2|29440|29420|29445.4|29420|29418.2|29398.2|25
1733246570000|2024-12-03 17:22:50|29442.5|29422.5|29457.1|29437.1|29457.1|29437.1|29440.4|29420.4|10
1733246580000|2024-12-03 17:23:00|29457.5|29437.5|29467.5|29447.5|29472.5|29452.5|29457.5|29437.5|30
1733246590000|2024-12-03 17:23:10|29470|29450|29504.6|29484.6|29506.7|29486.7|29470|29450|92
1733246600000|2024-12-03 17:23:20|29507.1|29487.1|29534.2|29514.2|29536.7|29516.7|29507.1|29487.1|55
1733246610000|2024-12-03 17:23:30|29534.6|29514.6|29522.1|29502.1|29559.2|29539.2|29519.6|29499.6|24
1733246620000|2024-12-03 17:23:40|29514.6|29494.6|29514.6|29494.6|29515|29495|29505.4|29485.4|23
1733246630000|2024-12-03 17:23:50|29515|29495|29528.8|29508.8|29528.8|29508.8|29515|29495|75
1733246640000|2024-12-03 17:24:00|29531.7|29511.7|29551.3|29531.3|29551.3|29531.3|29531.7|29511.7|82
1733246650000|2024-12-03 17:24:10|29551|29531|29543.5|29523.5|29556|29536|29543.1|29523.1|47
1733246660000|2024-12-03 17:24:20|29545.6|29525.6|29556|29536|29563.5|29543.5|29545.6|29525.6|41
1733246670000|2024-12-03 17:24:30|29556.3|29536.3|29571|29551|29571|29551|29556|29536|46
1733246680000|2024-12-03 17:24:40|29571.3|29551.3|29539.2|29519.2|29573.8|29553.8|29539.2|29519.2|45
1733246690000|2024-12-03 17:24:50|29538.8|29518.8|29551.7|29531.7|29551.7|29531.7|29538.8|29518.8|49
1733246700000|2024-12-03 17:25:00|29549.6|29529.6|29570.2|29550.2|29570.2|29550.2|29549.2|29529.2|8
1733246710000|2024-12-03 17:25:10|29574.8|29554.8|29579.2|29559.2|29581.7|29561.7|29574.8|29554.8|29
1733246720000|2024-12-03 17:25:20|29576.7|29556.7|29573.8|29553.8|29576.7|29556.7|29571.7|29551.7|19
1733246730000|2024-12-03 17:25:30|29571.7|29551.7|29571.3|29551.3|29573.8|29553.8|29571.3|29551.3|6
1733246740000|2024-12-03 17:25:40|29569.2|29549.2|29567.1|29547.1|29569.2|29549.2|29567.1|29547.1|1
1733246750000|2024-12-03 17:25:50|29564.2|29544.2|29564.2|29544.2|29564.2|29544.2|29564.2|29544.2|5
1733246760000|2024-12-03 17:26:00|29556.7|29536.7|29551.7|29531.7|29556.7|29536.7|29551.7|29531.7|1
1733246770000|2024-12-03 17:26:10|29556|29536|29556.7|29536.7|29556.7|29536.7|29556|29536|4
1733246790000|2024-12-03 17:26:30|29561.7|29541.7|29561.7|29541.7|29561.7|29541.7|29561.7|29541.7|7
1733246800000|2024-12-03 17:26:40|29557.1|29537.1|29519.2|29499.2|29559.6|29537.1|29519.2|29499.2|22
1733246810000|2024-12-03 17:26:50|29518.8|29498.8|29516.7|29496.7|29518.8|29498.8|29516.7|29496.7|3
1733246820000|2024-12-03 17:27:00|29517.5|29497.5|29524.6|29504.6|29524.6|29504.6|29517.5|29497.5|7
1733246830000|2024-12-03 17:27:10|29523.8|29503.8|29531.7|29511.7|29533.8|29513.8|29523.8|29503.8|1
1733246840000|2024-12-03 17:27:20|29533.5|29513.5|29539.2|29519.2|29539.2|29519.2|29531.3|29511.3|3
1733246850000|2024-12-03 17:27:30|29541.3|29521.3|29541.7|29521.7|29541.7|29521.7|29541.3|29521.3|4
1733246860000|2024-12-03 17:27:40|29538.8|29518.8|29534.6|29514.6|29538.8|29518.8|29534.6|29514.6|6
1733246870000|2024-12-03 17:27:50|29531.7|29511.7|29533.8|29513.8|29533.8|29513.8|29531.7|29511.7|3
1733246880000|2024-12-03 17:28:00|29534.6|29514.6|29534.6|29514.6|29536.7|29516.7|29529.6|29509.6|6
1733246890000|2024-12-03 17:28:10|29536.7|29516.7|29534.6|29514.6|29536.7|29516.7|29534.6|29514.6|0
1733246900000|2024-12-03 17:28:20|29534.2|29514.2|29531.7|29511.7|29534.2|29514.2|29531.7|29511.7|2
1733246910000|2024-12-03 17:28:30|29534.2|29514.2|29543.8|29523.8|29543.8|29523.8|29534.2|29514.2|23
1733246920000|2024-12-03 17:28:40|29544.2|29524.2|29546|29526|29546|29526|29543.8|29523.8|1
1733246940000|2024-12-03 17:29:00|29546.7|29526.7|29531.7|29511.7|29548.8|29528.8|29531.7|29511.7|14
1733246950000|2024-12-03 17:29:10|29523.2|29503.2|29531.7|29511.7|29531.7|29511.7|29519.6|29499.6|20
1733246960000|2024-12-03 17:29:20|29529.6|29509.6|29529.2|29509.2|29529.6|29509.6|29529.2|29509.2|10
1733246970000|2024-12-03 17:29:30|29528.8|29508.8|29523.8|29503.8|29528.8|29508.8|29523.8|29503.8|3
1733246980000|2024-12-03 17:29:40|29516.7|29496.7|29499.2|29479.2|29516.7|29496.7|29499.2|29479.2|8
1733246990000|2024-12-03 17:29:50|||||||||21
1733247000000|2024-12-03 17:30:00|29501.7|29481.7|29501.7|29481.7|29501.7|29481.7|29501.7|29481.7|1
1733247010000|2024-12-03 17:30:10|29503.8|29483.8|29506.7|29486.7|29506.7|29486.7|29503.8|29483.8|1
1733247020000|2024-12-03 17:30:20|||||||||1
1733247030000|2024-12-03 17:30:30|29511|29491|29509.2|29489.2|29511.3|29491.3|29509.2|29489.2|3
1733247040000|2024-12-03 17:30:40|29508.8|29488.8|29508.8|29488.8|29508.8|29488.8|29508.8|29488.8|0
1733247050000|2024-12-03 17:30:50|29511.3|29491.3|29511.3|29491.3|29511.3|29491.3|29511.3|29491.3|0
1733247060000|2024-12-03 17:31:00|29511|29491|29508.8|29488.8|29511|29491|29506.7|29486.7|3
1733247070000|2024-12-03 17:31:10|29511|29491|29511.3|29491.3|29511.3|29491.3|29511|29491|0
1733247080000|2024-12-03 17:31:20|29513.8|29493.8|29521.3|29501.3|29521.3|29501.3|29513.8|29493.8|6
1733247100000|2024-12-03 17:31:40|||||||||5
1733247110000|2024-12-03 17:31:50|29523.5|29503.5|29526.3|29506.3|29526.3|29506.3|29523.5|29503.5|0
1733247120000|2024-12-03 17:32:00|29531.3|29511.3|29531.3|29511.3|29531.3|29511.3|29531.3|29511.3|5
1733247130000|2024-12-03 17:32:10|29531.7|29511.7|29532.1|29512.1|29534.2|29514.2|29531.7|29511.7|4
1733247140000|2024-12-03 17:32:20|29534.2|29514.2|29534.2|29514.2|29534.2|29514.2|29534.2|29514.2|0
1733247150000|2024-12-03 17:32:30|29536.3|29516.3|29536.3|29516.3|29536.3|29516.3|29536.3|29516.3|0
1733247160000|2024-12-03 17:32:40|29544.6|29524.6|29547.1|29527.1|29547.1|29527.1|29544.6|29524.6|41
1733247170000|2024-12-03 17:32:50|29551.7|29531.7|29551.7|29531.7|29551.7|29531.7|29551.7|29531.7|1
1733247200000|2024-12-03 17:33:20|||||||||1
1733247210000|2024-12-03 17:33:30|29553.8|29533.8|29554.2|29534.2|29554.2|29534.2|29553.8|29533.8|0
1733247220000|2024-12-03 17:33:40|29556.3|29536.3|29556.3|29536.3|29556.3|29536.3|29556.3|29536.3|1
1733247230000|2024-12-03 17:33:50|29558.8|29538.8|29554.2|29534.2|29558.8|29538.8|29554.2|29534.2|9
1733247240000|2024-12-03 17:34:00|29549.2|29529.2|29546.7|29526.7|29549.2|29529.2|29545|29525|1
1733247250000|2024-12-03 17:34:10|29544.2|29524.2|29541.7|29521.7|29544.2|29524.2|29541.7|29521.7|0
1733247270000|2024-12-03 17:34:30|29551.7|29531.7|29551.7|29531.7|29551.7|29531.7|29551.7|29531.7|3
1733247290000|2024-12-03 17:34:50|29548.8|29528.8|29548.8|29528.8|29548.8|29528.8|29548.8|29528.8|8
1733247310000|2024-12-03 17:35:10|29546.3|29526.3|29548.8|29528.8|29548.8|29528.8|29546.3|29526.3|0
1733247320000|2024-12-03 17:35:20|29546.7|29526.7|29551.7|29531.7|29551.7|29531.7|29546.7|29526.7|2
1733247350000|2024-12-03 17:35:50|29552.1|29532.1|29554.6|29534.6|29554.6|29534.6|29552.1|29532.1|1
1733247390000|2024-12-03 17:36:30|29554.2|29534.2|29552.1|29532.1|29554.2|29534.2|29552.1|29532.1|1
1733247420000|2024-12-03 17:37:00|29551.7|29531.7|29541.7|29521.7|29551.7|29531.7|29541.7|29521.7|11
1733247430000|2024-12-03 17:37:10|29542.1|29522.1|29542.1|29522.1|29542.1|29522.1|29542.1|29522.1|0
1733247440000|2024-12-03 17:37:20|29539.2|29519.2|29536.7|29516.7|29539.2|29519.2|29536.7|29516.7|1
1733247480000|2024-12-03 17:38:00|29532.5|29512.5|29529.2|29509.2|29532.5|29512.5|29529.2|29509.2|1
1733247490000|2024-12-03 17:38:10|29522.1|29502.1|29519.2|29499.2|29522.1|29502.1|29519.2|29499.2|2
1733247500000|2024-12-03 17:38:20|29518.8|29498.8|29514.2|29494.2|29518.8|29498.8|29514.2|29494.2|3
1733247510000|2024-12-03 17:38:30|||||||||5
1733247530000|2024-12-03 17:38:50|||||||||1
1733247540000|2024-12-03 17:39:00|||||||||1
1733247550000|2024-12-03 17:39:10|29516.7|29496.7|29524.2|29504.2|29524.2|29504.2|29516.7|29496.7|9
1733247570000|2024-12-03 17:39:30|29519.2|29499.2|29514.2|29494.2|29519.2|29499.2|29514.2|29494.2|5
1733247580000|2024-12-03 17:39:40|29516.7|29496.7|29516.7|29496.7|29516.7|29496.7|29516.7|29496.7|2
1733247590000|2024-12-03 17:39:50|29518.8|29498.8|29519.2|29499.2|29519.2|29499.2|29518.8|29498.8|1
1733247600000|2024-12-03 17:40:00|29517.1|29497.1|29516.7|29496.7|29519.2|29499.2|29516.7|29496.7|0
1733247610000|2024-12-03 17:40:10|29510|29490|29506.7|29486.7|29510|29490|29506.7|29486.7|6
1733247620000|2024-12-03 17:40:20|29504.6|29484.6|29504.2|29484.2|29504.6|29484.6|29504.2|29484.2|0
1733247630000|2024-12-03 17:40:30|29506.7|29486.7|29509.2|29489.2|29509.2|29489.2|29506.7|29486.7|2
1733247660000|2024-12-03 17:41:00|29506.7|29486.7|29506.7|29486.7|29506.7|29486.7|29506.7|29486.7|2
1733247670000|2024-12-03 17:41:10|29506.3|29486.3|29497.5|29477.5|29506.3|29486.3|29497.5|29477.5|3
1733247690000|2024-12-03 17:41:30|29495.9|29475.9|29487.1|29467.1|29495.9|29475.9|29487.1|29467.1|4
1733247700000|2024-12-03 17:41:40|29485|29465|29485|29465|29485|29465|29485|29465|5
1733247710000|2024-12-03 17:41:50|29484.2|29464.2|29484.2|29464.2|29484.2|29464.2|29484.2|29464.2|1
1733247720000|2024-12-03 17:42:00|29486.3|29466.3|29486.3|29466.3|29486.3|29466.3|29486.3|29466.3|2
1733247760000|2024-12-03 17:42:40|29481.7|29461.7|29484.2|29464.2|29484.2|29464.2|29481.7|29461.7|0
1733247770000|2024-12-03 17:42:50|29481.3|29461.3|29481.3|29461.3|29481.3|29461.3|29481.3|29461.3|0
1733247800000|2024-12-03 17:43:20|29481.7|29461.7|29481.7|29461.7|29481.7|29461.7|29481.7|29461.7|0
1733247810000|2024-12-03 17:43:30|29486.3|29466.3|29491.7|29471.7|29491.7|29471.7|29486.3|29466.3|1
1733247850000|2024-12-03 17:44:10|29493.8|29473.8|29493.8|29473.8|29493.8|29473.8|29493.8|29473.8|3
1733247860000|2024-12-03 17:44:20|29496.3|29476.3|29501.3|29481.3|29501.3|29481.3|29496.3|29476.3|5
1733247880000|2024-12-03 17:44:40|29504.2|29484.2|29504.2|29484.2|29504.2|29484.2|29504.2|29484.2|1
1733247890000|2024-12-03 17:44:50|29502.1|29482.1|29501.7|29481.7|29502.1|29482.1|29501.7|29481.7|0
1733247900000|2024-12-03 17:45:00|29502.1|29482.1|29504.6|29484.6|29504.6|29484.6|29502.1|29482.1|2
1733247930000|2024-12-03 17:45:30|29504.2|29484.2|29506.3|29486.3|29506.3|29486.3|29504.2|29484.2|1
1733247940000|2024-12-03 17:45:40|29507.1|29487.1|29507.1|29487.1|29507.1|29487.1|29507.1|29487.1|1
1733247980000|2024-12-03 17:46:20|29506.7|29486.7|29509.2|29489.2|29509.2|29489.2|29506.7|29486.7|3
1733248010000|2024-12-03 17:46:50|||||||||3
1733248020000|2024-12-03 17:47:00|29511.3|29491.3|29511.3|29491.3|29511.3|29491.3|29511.3|29491.3|0
1733248040000|2024-12-03 17:47:20|29513.8|29493.8|29513.8|29493.8|29513.8|29493.8|29513.8|29493.8|1
1733248050000|2024-12-03 17:47:30|29511.7|29491.7|29511.7|29491.7|29511.7|29491.7|29511.7|29491.7|7
1733248080000|2024-12-03 17:48:00|29511.3|29491.3|29511.3|29491.3|29511.3|29491.3|29506.7|29486.7|6
1733248090000|2024-12-03 17:48:10|29516.3|29496.3|29516.3|29496.3|29516.3|29496.3|29516.3|29496.3|1
1733248110000|2024-12-03 17:48:30|||||||||2
1733248140000|2024-12-03 17:49:00|||||||||1
1733248150000|2024-12-03 17:49:10|29514.2|29494.2|29516.3|29496.3|29516.3|29496.3|29514.2|29494.2|3
1733248200000|2024-12-03 17:50:00|||||||||1
1733248210000|2024-12-03 17:50:10|29514.2|29494.2|29508.4|29488.4|29514.2|29494.2|29508.4|29488.4|5
1733248220000|2024-12-03 17:50:20|29504.2|29484.2|29504.2|29484.2|29504.2|29484.2|29504.2|29484.2|4
1733248260000|2024-12-03 17:51:00|29504.6|29484.6|29504.6|29484.6|29504.6|29484.6|29504.6|29484.6|0
1733248270000|2024-12-03 17:51:10|29507.1|29487.1|29506.7|29486.7|29507.1|29487.1|29506.7|29486.7|11
1733248280000|2024-12-03 17:51:20|29507.1|29487.1|29497.1|29477.1|29509.2|29489.2|29497.1|29477.1|6
1733248290000|2024-12-03 17:51:30|29488.8|29468.8|29482.1|29462.1|29488.8|29468.8|29482.1|29462.1|2
1733248310000|2024-12-03 17:51:50|29479.6|29459.6|29482.1|29462.1|29482.1|29462.1|29479.6|29459.6|2
1733248340000|2024-12-03 17:52:20|29482.8|29462.8|29483.2|29463.2|29483.2|29463.2|29482.8|29462.8|9
1733248350000|2024-12-03 17:52:30|29485.3|29465.3|29487.1|29467.1|29487.1|29467.1|29485.3|29465.3|2
1733248370000|2024-12-03 17:52:50|29484.9|29464.9|29484.9|29464.9|29484.9|29464.9|29484.9|29464.9|0
1733248380000|2024-12-03 17:53:00|29484.6|29464.6|29484.6|29464.6|29484.6|29464.6|29484.6|29464.6|0
1733248390000|2024-12-03 17:53:10|29486.7|29466.7|29483.8|29463.8|29486.7|29466.7|29483.8|29463.8|3
1733248400000|2024-12-03 17:53:20|29476.7|29456.7|29471.7|29451.7|29476.7|29456.7|29471.7|29451.7|9
1733248410000|2024-12-03 17:53:30|||||||||1
1733248450000|2024-12-03 17:54:10|29473.8|29453.8|29467.1|29447.1|29474.2|29454.2|29467.1|29447.1|75
1733248460000|2024-12-03 17:54:20|||||||||2
1733248490000|2024-12-03 17:54:50|||||||||3
1733248500000|2024-12-03 17:55:00|29467.4|29447.4|29467.1|29447.1|29469.6|29449.6|29467.1|29447.1|3
1733248510000|2024-12-03 17:55:10|29466.7|29446.7|29461.7|29441.7|29466.7|29446.7|29461.7|29441.7|10
1733248520000|2024-12-03 17:55:20|29461.3|29441.3|29461.3|29441.3|29461.3|29441.3|29461.3|29441.3|5
1733248530000|2024-12-03 17:55:30|||||||||10
1733248560000|2024-12-03 17:56:00|||||||||1
1733248570000|2024-12-03 17:56:10|29463.4|29443.4|29463.4|29443.4|29463.4|29443.4|29463.4|29443.4|1
1733248590000|2024-12-03 17:56:30|29461.3|29441.3|29461.3|29441.3|29461.3|29441.3|29461.3|29441.3|0
1733248620000|2024-12-03 17:57:00|29461.7|29441.7|29462.1|29442.1|29462.1|29442.1|29461.7|29441.7|22
1733248640000|2024-12-03 17:57:20|29466.7|29446.7|29471.3|29451.3|29471.3|29451.3|29466.7|29446.7|4
1733248660000|2024-12-03 17:57:40|29471.7|29451.7|29471.7|29451.7|29471.7|29451.7|29471.7|29451.7|0
1733248690000|2024-12-03 17:58:10|29474.2|29454.2|29474.2|29454.2|29474.2|29454.2|29474.2|29454.2|7
1733248700000|2024-12-03 17:58:20|29476.7|29456.7|29476.7|29456.7|29476.7|29456.7|29476.7|29456.7|2
1733248720000|2024-12-03 17:58:40|29477.1|29457.1|29479.2|29459.2|29479.2|29459.2|29477.1|29457.1|1
1733248730000|2024-12-03 17:58:50|29477.1|29457.1|29481.7|29461.7|29481.7|29461.7|29477.1|29457.1|1
1733248740000|2024-12-03 17:59:00|29479.2|29459.2|29481.7|29461.7|29481.7|29461.7|29479.2|29459.2|1
1733248790000|2024-12-03 17:59:50|29482.1|29462.1|29481.7|29461.7|29482.1|29462.1|29481.7|29461.7|11
1733248800000|2024-12-03 18:00:00|29479.6|29459.6|29477.1|29457.1|29479.6|29459.6|29477.1|29457.1|0
1733248810000|2024-12-03 18:00:10|29476.7|29456.7|29466.7|29446.7|29476.7|29456.7|29466.7|29446.7|6
1733248820000|2024-12-03 18:00:20|29471.3|29451.3|29473.8|29453.8|29473.8|29453.8|29471.3|29451.3|9
1733248860000|2024-12-03 18:01:00|29469.6|29449.6|29471.7|29451.7|29474.2|29454.2|29469.6|29449.6|3
1733248870000|2024-12-03 18:01:10|29471.3|29451.3|29469.5|29449.5|29471.7|29451.7|29469.5|29449.5|2
1733248880000|2024-12-03 18:01:20|29471.7|29451.7|29471.7|29451.7|29471.7|29451.7|29471.7|29451.7|0
1733248900000|2024-12-03 18:01:40|29471.3|29451.3|29472|29452|29472|29452|29471.3|29451.3|10
1733248920000|2024-12-03 18:02:00|29474.2|29454.2|29474.2|29454.2|29474.2|29454.2|29474.2|29454.2|7
1733248930000|2024-12-03 18:02:10|29474.9|29454.9|29481.3|29461.3|29481.3|29461.3|29474.9|29454.9|8
1733248940000|2024-12-03 18:02:20|29483.4|29463.4|29483.4|29463.4|29483.4|29463.4|29483.4|29463.4|3
1733248950000|2024-12-03 18:02:30|29481.3|29461.3|29486.3|29466.3|29486.3|29466.3|29481.3|29461.3|0
1733248960000|2024-12-03 18:02:40|29488.4|29468.4|29488.8|29468.8|29488.8|29468.8|29488.4|29468.4|1
1733248990000|2024-12-03 18:03:10|||||||||1
1733249020000|2024-12-03 18:03:40|||||||||2
1733249040000|2024-12-03 18:04:00|29486.7|29466.7|29486.7|29466.7|29486.7|29466.7|29486.7|29466.7|0
1733249060000|2024-12-03 18:04:20|29487.4|29467.4|29491.7|29471.7|29491.7|29471.7|29487.4|29467.4|1
1733249070000|2024-12-03 18:04:30|29492|29472|29494.2|29474.2|29494.2|29474.2|29492|29472|1
1733249080000|2024-12-03 18:04:40|29494.5|29474.5|29496.7|29476.7|29496.7|29476.7|29494.5|29474.5|1
1733249100000|2024-12-03 18:05:00|29498.8|29478.8|29504.2|29484.2|29504.2|29484.2|29498.8|29478.8|1
1733249120000|2024-12-03 18:05:20|29504.5|29484.5|29509.5|29489.5|29509.5|29489.5|29504.5|29484.5|4
1733249130000|2024-12-03 18:05:30|29513.8|29493.8|29516.7|29496.7|29516.7|29496.7|29509.5|29489.5|6
1733249140000|2024-12-03 18:05:40|29517|29497|29517|29497|29517|29497|29517|29497|0
1733249160000|2024-12-03 18:06:00|29517.4|29497.4|29517|29497|29519.5|29499.5|29517|29497|3
1733249170000|2024-12-03 18:06:10|29516.7|29496.7|29516.7|29496.7|29516.7|29496.7|29516.7|29496.7|0
1733249180000|2024-12-03 18:06:20|29519.5|29499.5|29519.5|29499.5|29519.5|29499.5|29519.5|29499.5|1
1733249190000|2024-12-03 18:06:30|29519.2|29499.2|29529.2|29509.2|29529.2|29509.2|29519.2|29499.2|2
1733249210000|2024-12-03 18:06:50|29527|29507|29527|29507|29527|29507|29527|29507|2
1733249230000|2024-12-03 18:07:10|29524.5|29504.5|29524.5|29504.5|29524.5|29504.5|29524.5|29504.5|1
1733249250000|2024-12-03 18:07:30|29526.7|29506.7|29526.7|29506.7|29526.7|29506.7|29526.7|29506.7|0
1733249260000|2024-12-03 18:07:40|29524.5|29504.5|29524.5|29504.5|29526.7|29506.7|29524.5|29504.5|1
1733249270000|2024-12-03 18:07:50|||||||||3
1733249310000|2024-12-03 18:08:30|29521.3|29501.3|29521.3|29501.3|29521.3|29501.3|29521.3|29501.3|1
1733249330000|2024-12-03 18:08:50|29519.2|29499.2|29516.3|29496.3|29519.2|29499.2|29516.3|29496.3|3
1733249340000|2024-12-03 18:09:00|29515.9|29495.9|29513.8|29493.8|29515.9|29495.9|29513.8|29493.8|0
1733249350000|2024-12-03 18:09:10|29514.2|29494.2|29514.2|29494.2|29514.2|29494.2|29514.2|29494.2|2
1733249370000|2024-12-03 18:09:30|29513.8|29493.8|29513.8|29493.8|29513.8|29493.8|29513.8|29493.8|0
1733249390000|2024-12-03 18:09:50|29511.3|29491.3|29511.3|29491.3|29511.3|29491.3|29511.3|29491.3|1
1733249400000|2024-12-03 18:10:00|29507|29487|29505.9|29485.9|29507|29487|29504.2|29484.2|2
1733249410000|2024-12-03 18:10:10|29501.3|29481.3|29505.9|29485.9|29505.9|29485.9|29501.3|29481.3|0
1733249420000|2024-12-03 18:10:20|29506.3|29486.3|29511.3|29491.3|29511.3|29491.3|29502.4|29482.4|3
1733249430000|2024-12-03 18:10:30|29513.4|29493.4|29513.4|29493.4|29513.4|29493.4|29513.4|29493.4|0
1733249440000|2024-12-03 18:10:40|29511.3|29491.3|29511.3|29491.3|29511.3|29491.3|29511.3|29491.3|0
1733249450000|2024-12-03 18:10:50|29509.2|29489.2|29509.2|29489.2|29509.5|29489.5|29509.2|29489.2|2
1733249460000|2024-12-03 18:11:00|29511.3|29491.3|29513.8|29493.8|29513.8|29493.8|29511.3|29491.3|0
1733249470000|2024-12-03 18:11:10|29508.8|29488.8|29508.8|29488.8|29508.8|29488.8|29508.8|29488.8|0
1733249480000|2024-12-03 18:11:20|||||||||2
1733249520000|2024-12-03 18:12:00|29506.7|29486.7|29506.7|29486.7|29506.7|29486.7|29506.7|29486.7|0
1733249550000|2024-12-03 18:12:30|29504.2|29484.2|29508.8|29488.8|29508.8|29488.8|29502|29482|5
1733249560000|2024-12-03 18:12:40|||||||||1
1733249570000|2024-12-03 18:12:50|29511.3|29491.3|29511.3|29491.3|29511.3|29491.3|29511.3|29491.3|2
1733249580000|2024-12-03 18:13:00|||||||||1
1733249600000|2024-12-03 18:13:20|29513.8|29493.8|29511.3|29491.3|29513.8|29493.8|29511.3|29491.3|0
1733249610000|2024-12-03 18:13:30|29513.8|29493.8|29513.8|29493.8|29513.8|29493.8|29513.8|29493.8|28
1733249620000|2024-12-03 18:13:40|29515.9|29495.9|29524.8|29504.8|29524.8|29504.8|29515.9|29495.9|7
1733249640000|2024-12-03 18:14:00|29526.9|29506.9|29530.5|29510.5|29530.5|29510.5|29526.9|29506.9|0
1733249650000|2024-12-03 18:14:10|29531.3|29511.3|29531.3|29511.3|29531.3|29511.3|29531.3|29511.3|3
1733249680000|2024-12-03 18:14:40|29534.2|29514.2|29555.9|29535.9|29555.9|29535.9|29534.2|29514.2|3
1733249690000|2024-12-03 18:14:50|||||||||1
1733249700000|2024-12-03 18:15:00|29558|29538|29558|29538|29558|29538|29558|29538|1
1733249710000|2024-12-03 18:15:10|29560.9|29540.9|29565.9|29545.9|29565.9|29545.9|29560.9|29540.9|1
1733249720000|2024-12-03 18:15:20|29568|29548|29573|29553|29573|29553|29568|29548|0
1733249730000|2024-12-03 18:15:30|29575.5|29555.5|29578.4|29558.4|29578.4|29558.4|29575.5|29555.5|10
1733249740000|2024-12-03 18:15:40|29578.8|29558.8|29578.8|29558.8|29578.8|29558.8|29578.8|29558.8|1
1733249760000|2024-12-03 18:16:00|29580.9|29560.9|29580.9|29560.9|29580.9|29560.9|29580.9|29560.9|3
1733249780000|2024-12-03 18:16:20|29578.8|29558.8|29578.4|29558.4|29578.8|29558.8|29578|29558|6
1733249790000|2024-12-03 18:16:30|29578|29558|29580.9|29560.9|29580.9|29560.9|29578|29558|10
1733249810000|2024-12-03 18:16:50|29578.8|29558.8|29580.9|29560.9|29580.9|29560.9|29578|29558|1
1733249820000|2024-12-03 18:17:00|29578.8|29558.8|29578|29558|29578.8|29558.8|29578|29558|0
1733249830000|2024-12-03 18:17:10|29573.8|29553.8|29570.7|29550.7|29573.8|29553.8|29570.7|29550.7|25
1733249840000|2024-12-03 18:17:20|29562.3|29542.3|29560.5|29540.5|29562.3|29542.3|29560.5|29540.5|2
1733249850000|2024-12-03 18:17:30|29558.4|29538.4|29558.4|29538.4|29558.4|29538.4|29558.4|29538.4|0
1733249860000|2024-12-03 18:17:40|29560.5|29540.5|29560.5|29540.5|29560.5|29540.5|29560.5|29540.5|0
1733249880000|2024-12-03 18:18:00|29558.4|29538.4|29562.6|29542.6|29562.6|29542.6|29558|29538|0
1733249890000|2024-12-03 18:18:10|||||||||1
1733249900000|2024-12-03 18:18:20|29563|29543|29563|29543|29563|29543|29563|29543|1
1733249910000|2024-12-03 18:18:30|||||||||1
1733249930000|2024-12-03 18:18:50|29565.5|29545.5|29565.5|29545.5|29565.5|29545.5|29565.5|29545.5|0
1733249940000|2024-12-03 18:19:00|29563.4|29543.4|29563|29543|29563.4|29543.4|29563|29543|0
1733249950000|2024-12-03 18:19:10|29565.1|29545.1|29563|29543|29565.5|29545.5|29560.9|29540.9|1
1733249970000|2024-12-03 18:19:30|29560.9|29540.9|29560.9|29540.9|29560.9|29540.9|29560.9|29540.9|0
1733249980000|2024-12-03 18:19:40|29563|29543|29563|29543|29563|29543|29563|29543|3
1733249990000|2024-12-03 18:19:50|29560.9|29540.9|29560.9|29540.9|29560.9|29540.9|29560.9|29540.9|1
1733250000000|2024-12-03 18:20:00|29558.8|29538.8|29558.4|29538.4|29558.8|29538.8|29558.4|29538.4|2
1733250020000|2024-12-03 18:20:20|29556.3|29536.3|29560.5|29540.5|29560.5|29540.5|29555.9|29535.9|6
1733250030000|2024-12-03 18:20:30|29560.9|29540.9|29563|29543|29563|29543|29560.9|29540.9|0
1733250040000|2024-12-03 18:20:40|29558.8|29538.8|29558.8|29538.8|29558.8|29538.8|29558.8|29538.8|1
1733250060000|2024-12-03 18:21:00|29560.9|29540.9|29568.4|29548.4|29568.4|29548.4|29560.9|29540.9|7
1733250070000|2024-12-03 18:21:10|29566.3|29546.3|29558.8|29538.8|29566.3|29546.3|29556.6|29536.6|4
1733250080000|2024-12-03 18:21:20|29558.4|29538.4|29560.9|29540.9|29560.9|29540.9|29555.9|29535.9|0
1733250090000|2024-12-03 18:21:30|29563|29543|29563|29543|29563|29543|29563|29543|0
1733250100000|2024-12-03 18:21:40|29569.8|29549.8|29570.5|29550.5|29570.5|29550.5|29569.8|29549.8|13
1733250110000|2024-12-03 18:21:50|29572.6|29552.6|29570.5|29550.5|29572.6|29552.6|29570.5|29550.5|1
1733250120000|2024-12-03 18:22:00|29568|29548|29565.9|29545.9|29568|29548|29565.9|29545.9|3
1733250130000|2024-12-03 18:22:10|29565.5|29545.5|29565.5|29545.5|29565.5|29545.5|29565.5|29545.5|0
1733250140000|2024-12-03 18:22:20|29567.6|29547.6|29568|29548|29568|29548|29567.6|29547.6|0
1733250150000|2024-12-03 18:22:30|29565.9|29545.9|29560.9|29540.9|29565.9|29545.9|29560.9|29540.9|1
1733250160000|2024-12-03 18:22:40|29558|29538|29558|29538|29560.1|29540.1|29558|29538|2
1733250170000|2024-12-03 18:22:50|||||||||2
1733250180000|2024-12-03 18:23:00|29557.6|29537.6|29548.8|29528.8|29557.6|29537.6|29548.8|29528.8|6
1733250190000|2024-12-03 18:23:10|29548.4|29528.4|29546.3|29526.3|29548.4|29528.4|29546.3|29526.3|0
1733250200000|2024-12-03 18:23:20|29543.8|29523.8|29541.6|29521.6|29543.8|29523.8|29541.6|29521.6|1
1733250210000|2024-12-03 18:23:30|29543.8|29523.8|29543.8|29523.8|29543.8|29523.8|29543.8|29523.8|1
1733250240000|2024-12-03 18:24:00|||||||||2
1733250270000|2024-12-03 18:24:30|29543.4|29523.4|29545.9|29525.9|29545.9|29525.9|29543.4|29523.4|6
1733250280000|2024-12-03 18:24:40|29545.5|29525.5|29545.9|29525.9|29548|29528|29543.8|29523.8|2
1733250290000|2024-12-03 18:24:50|29545.5|29525.5|29543.8|29523.8|29545.5|29525.5|29543.8|29523.8|1
1733250300000|2024-12-03 18:25:00|29545.9|29525.9|29546.3|29526.3|29546.3|29526.3|29545.9|29525.9|2
1733250310000|2024-12-03 18:25:10|29548.4|29528.4|29550.5|29530.5|29550.5|29530.5|29548.4|29528.4|3
1733250320000|2024-12-03 18:25:20|29552.6|29532.6|29553.4|29533.4|29553.4|29533.4|29552.6|29532.6|4
1733250340000|2024-12-03 18:25:40|29551.3|29531.3|29550.9|29530.9|29551.3|29531.3|29550.9|29530.9|11
1733250350000|2024-12-03 18:25:50|29558|29538|29565.5|29545.5|29565.5|29545.5|29558|29538|3
1733250360000|2024-12-03 18:26:00|29566.3|29546.3|29588|29568|29590.1|29570.1|29566.3|29546.3|12
1733250370000|2024-12-03 18:26:10|29592.2|29572.2|29593|29573|29593|29573|29590.9|29570.9|7
1733250380000|2024-12-03 18:26:20|29591.3|29571.3|29591.3|29571.3|29591.3|29571.3|29590.9|29570.9|3
1733250390000|2024-12-03 18:26:30|29590.9|29570.9|29590.9|29570.9|29590.9|29570.9|29590.9|29570.9|1
1733250400000|2024-12-03 18:26:40|29593.8|29573.8|29598|29578|29598|29578|29593.8|29573.8|2
1733250410000|2024-12-03 18:26:50|29595.9|29575.9|29595.9|29575.9|29595.9|29575.9|29595.9|29575.9|0
1733250420000|2024-12-03 18:27:00|29595.5|29575.5|29583.8|29563.8|29595.5|29575.5|29583|29563|6
1733250430000|2024-12-03 18:27:10|29585.9|29565.9|29585.9|29565.9|29585.9|29565.9|29585.9|29565.9|0
1733250440000|2024-12-03 18:27:20|||||||||1
1733250450000|2024-12-03 18:27:30|||||||||2
1733250460000|2024-12-03 18:27:40|29583.8|29563.8|29571.6|29551.6|29583.8|29563.8|29569.1|29549.1|4
1733250470000|2024-12-03 18:27:50|29569.5|29549.5|29553.4|29533.4|29569.5|29549.5|29553.4|29533.4|10
1733250480000|2024-12-03 18:28:00|29550.9|29530.9|29550.9|29530.9|29550.9|29530.9|29550.9|29530.9|6
1733250490000|2024-12-03 18:28:10|||||||||1
1733250500000|2024-12-03 18:28:20|29553|29533|29553|29533|29553|29533|29553|29533|4
1733250510000|2024-12-03 18:28:30|29555.1|29535.1|29558|29538|29558|29538|29555.1|29535.1|2
1733250520000|2024-12-03 18:28:40|29562.2|29542.2|29570.5|29550.5|29570.5|29550.5|29562.2|29542.2|1
1733250530000|2024-12-03 18:28:50|29573|29553|29575.5|29555.5|29575.5|29555.5|29573|29553|10
1733250540000|2024-12-03 18:29:00|29573.4|29553.4|29573|29533|29573.4|29553.4|29558.8|29533|3
1733250550000|2024-12-03 18:29:10|29560.9|29540.9|29572.6|29552.6|29572.6|29552.6|29560.9|29540.9|3
1733250560000|2024-12-03 18:29:20|29574.7|29554.7|29578|29558|29580.1|29560.1|29574.7|29554.7|5
1733250570000|2024-12-03 18:29:30|29575.9|29555.9|29575.9|29555.9|29575.9|29555.9|29575.9|29555.9|13
1733250580000|2024-12-03 18:29:40|29575.5|29555.5|29560.5|29540.5|29575.5|29555.5|29560.5|29540.5|15
1733250590000|2024-12-03 18:29:50|29573|29533|29575.9|29555.9|29575.9|29555.9|29565.1|29533|15
1733303700000|2024-12-04 09:15:00|29775.1|29735.1|29769.2|29729.2|29822.6|29762.6|29765|29722.5|42
1733303710000|2024-12-04 09:15:10|29771.3|29711.3|29748.4|29708.4|29771.3|29713.8|29718.8|29681.7|54
1733303720000|2024-12-04 09:15:20|29748.8|29708.8|29768.8|29708.8|29771.3|29711.3|29748.8|29706.3|3
1733303730000|2024-12-04 09:15:30|29768.4|29708.4|29753|29693|29768.4|29708.4|29750.5|29690.5|5
1733303740000|2024-12-04 09:15:40|29750.9|29690.9|29789.2|29769.2|29793.8|29769.2|29748.8|29690.9|10
1733303750000|2024-12-04 09:15:50|29788.8|29768.8|29780.9|29720.9|29796.7|29768.8|29780.9|29720.9|4
1733303760000|2024-12-04 09:16:00|29781.4|29741.4|29764.2|29724.2|29800.1|29753.8|29764.2|29716.7|10
1733303770000|2024-12-04 09:16:10|29762.1|29722.1|29690.5|29670.5|29762.1|29722.1|29690.5|29666.3|50
1733303780000|2024-12-04 09:16:20|29693|29653|29669.6|29649.6|29693|29658.8|29669.6|29642.5|13
1733303790000|2024-12-04 09:16:30|29675.4|29635.4|29672.9|29632.9|29675.4|29635.4|29668.3|29628.3|5
1733303800000|2024-12-04 09:16:40|29697.1|29637.1|29702.1|29662.1|29712.1|29664.6|29678.8|29637.1|9
1733303810000|2024-12-04 09:16:50|29702.5|29662.5|29682.1|29662.1|29708.8|29674.6|29682.1|29659.6|4
1733303820000|2024-12-04 09:17:00|29681.7|29661.7|29678.8|29638.8|29691.7|29664.2|29678.8|29638.8|7
1733303830000|2024-12-04 09:17:10|29686.3|29626.3|29686.3|29626.3|29686.3|29626.3|29686.3|29626.3|1
1733303840000|2024-12-04 09:17:20|29684.2|29624.2|29671.7|29631.7|29684.2|29632.5|29652.1|29624.2|9
1733303850000|2024-12-04 09:17:30|||||||||1
1733303860000|2024-12-04 09:17:40|29654.6|29634.6|29677.1|29637.1|29677.1|29637.1|29654.6|29632.1|1
1733303880000|2024-12-04 09:18:00|29674.6|29654.6|29672.1|29652.1|29677.1|29657.1|29672.1|29652.1|16
1733303890000|2024-12-04 09:18:10|29667.1|29627.1|29677.1|29637.1|29677.1|29637.1|29666.7|29626.7|3
1733303900000|2024-12-04 09:18:20|29674.6|29634.6|29664.2|29624.2|29682.1|29634.6|29664.2|29618.8|1
1733303910000|2024-12-04 09:18:30|29666.7|29626.7|29654.6|29634.6|29666.7|29639.2|29654.6|29626.7|2
1733303920000|2024-12-04 09:18:40|29662.1|29622.1|29642.1|29622.1|29664.2|29624.2|29642.1|29622.1|14
1733303930000|2024-12-04 09:18:50|29642.5|29602.5|29612.5|29592.5|29643.3|29610|29612.5|29583.3|15
1733303940000|2024-12-04 09:19:00|29610|29590|29622.5|29602.5|29627.5|29602.5|29610|29587.5|6
1733303950000|2024-12-04 09:19:10|29626.7|29606.7|29632.1|29592.1|29632.1|29607.5|29626.7|29592.1|8
1733303960000|2024-12-04 09:19:20|29624.6|29604.6|29627.1|29607.1|29627.1|29607.1|29624.6|29604.6|2
1733303970000|2024-12-04 09:19:30|29629.6|29609.6|29629.6|29609.6|29629.6|29609.6|29629.6|29609.6|2
1733303980000|2024-12-04 09:19:40|29646.7|29606.7|29647.1|29607.1|29647.1|29607.1|29646.7|29606.7|1
1733303990000|2024-12-04 09:19:50|29639.2|29619.2|29657.5|29617.5|29661.7|29629.2|29639.2|29617.5|3
1733304000000|2024-12-04 09:20:00|29657.1|29617.1|29637.1|29617.1|29657.1|29624.6|29637.1|29617.1|2
1733304010000|2024-12-04 09:20:10|29632.1|29612.1|29632.1|29612.1|29632.1|29612.1|29632.1|29612.1|5
1733304020000|2024-12-04 09:20:20|29630|29610|29637.1|29597.1|29637.1|29610|29630|29597.1|2
1733304030000|2024-12-04 09:20:30|29625|29605|29624.6|29604.6|29625|29605|29624.6|29604.6|1
1733304040000|2024-12-04 09:20:40|||||||||1
1733304050000|2024-12-04 09:20:50|29622.1|29602.1|29639.2|29619.2|29652.1|29619.2|29622.1|29592.1|9
1733304060000|2024-12-04 09:21:00|29639.6|29619.6|29654.6|29634.6|29658.8|29634.6|29639.6|29618.8|0
1733304070000|2024-12-04 09:21:10|29661.3|29641.3|29662.1|29642.1|29664.2|29644.2|29661.3|29641.3|4
1733304080000|2024-12-04 09:21:20|29663.8|29643.8|29668.8|29628.8|29668.8|29643.8|29663.8|29628.8|1
1733304090000|2024-12-04 09:21:30|29666.3|29626.3|29655|29615|29666.3|29626.3|29655|29615|2
1733304110000|2024-12-04 09:21:50|29651.7|29611.7|29651.7|29611.7|29651.7|29611.7|29651.7|29611.7|1
1733304120000|2024-12-04 09:22:00|29649.6|29609.6|29630.4|29610.4|29649.6|29610.4|29630.4|29609.6|1
1733304130000|2024-12-04 09:22:10|29626.7|29606.7|29626.7|29586.7|29631.7|29606.7|29626.7|29586.7|1
1733304140000|2024-12-04 09:22:20|29624.6|29584.6|29607.1|29587.1|29624.6|29587.1|29607.1|29581.3|2
1733304150000|2024-12-04 09:22:30|29606.7|29586.7|29606.7|29586.7|29606.7|29586.7|29606.7|29586.7|4
1733304160000|2024-12-04 09:22:40|29606.3|29586.3|29594.2|29574.2|29606.3|29586.3|29594.2|29574.2|13
1733304170000|2024-12-04 09:22:50|29589.2|29569.2|29589.2|29569.2|29589.2|29569.2|29581.7|29561.7|22
1733304180000|2024-12-04 09:23:00|29589.6|29569.6|29584.2|29564.2|29592.1|29569.6|29584.2|29552.1|1
1733304190000|2024-12-04 09:23:10|29584.6|29564.6|29584.6|29564.6|29584.6|29564.6|29584.6|29564.6|0
1733304200000|2024-12-04 09:23:20|29579.6|29559.6|29579.6|29559.6|29579.6|29559.6|29579.6|29559.6|2
1733304210000|2024-12-04 09:23:30|29584.6|29564.6|29584.6|29564.6|29592.1|29564.6|29584.6|29552.1|5
1733304220000|2024-12-04 09:23:40|29585|29565|29589.6|29569.6|29592.1|29572.1|29585|29565|2
1733304230000|2024-12-04 09:23:50|29597.5|29557.5|29597.5|29557.5|29597.5|29557.5|29597.5|29557.5|0
1733304240000|2024-12-04 09:24:00|29597.1|29557.1|29597.1|29557.1|29597.1|29557.1|29594.6|29554.6|0
1733304270000|2024-12-04 09:24:30|29599.2|29559.2|29596.7|29556.7|29599.2|29559.2|29595|29555|2
1733304280000|2024-12-04 09:24:40|29597.1|29557.1|29597.1|29557.1|29597.1|29557.1|29597.1|29557.1|0
1733304290000|2024-12-04 09:24:50|29594.6|29554.6|29594.6|29554.6|29594.6|29554.6|29594.6|29554.6|0
1733304300000|2024-12-04 09:25:00|29579.6|29559.6|29587.1|29547.1|29587.1|29559.6|29579.6|29547.1|2
1733304320000|2024-12-04 09:25:20|29584.6|29544.6|29584.6|29544.6|29584.6|29544.6|29584.6|29544.6|1
1733304330000|2024-12-04 09:25:30|29574.6|29554.6|29547.1|29527.1|29574.6|29554.6|29547.1|29527.1|13
1733304340000|2024-12-04 09:25:40|29549.6|29529.6|29562.1|29522.1|29562.5|29534.6|29549.6|29522.1|0
1733304350000|2024-12-04 09:25:50|29554.2|29534.2|29571.3|29531.3|29571.7|29539.6|29554.2|29531.3|3
1733304360000|2024-12-04 09:26:00|29571.7|29531.7|29576.3|29536.3|29576.3|29541.7|29559.2|29527.1|1
1733304370000|2024-12-04 09:26:10|29569.2|29549.2|29569.2|29549.2|29569.2|29549.2|29569.2|29549.2|1
1733304380000|2024-12-04 09:26:20|29568.8|29548.8|29568.8|29548.8|29568.8|29548.8|29568.8|29548.8|3
1733304390000|2024-12-04 09:26:30|29576.7|29536.7|29568.8|29548.8|29576.7|29548.8|29568.8|29536.7|0
1733304410000|2024-12-04 09:26:50|29562.5|29542.5|29572.5|29532.5|29572.5|29542.5|29562.5|29532.5|0
1733304420000|2024-12-04 09:27:00|29567.5|29527.5|29569.6|29529.6|29569.6|29529.6|29567.5|29527.5|0
1733304430000|2024-12-04 09:27:10|29568.4|29528.4|29554.2|29534.2|29568.4|29534.2|29549.6|29522.1|4
1733304440000|2024-12-04 09:27:20|29567.1|29527.1|29567.5|29527.5|29567.5|29527.5|29567.1|29527.1|0
1733304450000|2024-12-04 09:27:30|29559.6|29539.6|29559.6|29539.6|29559.6|29539.6|29559.6|29539.6|0
1733304460000|2024-12-04 09:27:40|29574.2|29534.2|29574.2|29534.2|29574.2|29534.2|29574.2|29534.2|0
1733304470000|2024-12-04 09:27:50|29560|29540|29537.1|29517.1|29572.1|29544.6|29537.1|29517.1|6
1733304480000|2024-12-04 09:28:00|29532.8|29512.8|29529.6|29509.6|29532.8|29512.8|29529.6|29509.6|1
1733304500000|2024-12-04 09:28:20|29524.6|29504.6|29499.6|29479.6|29524.6|29504.6|29497.8|29477.8|37
1733304510000|2024-12-04 09:28:30|29497.4|29477.4|29497.1|29477.1|29512.1|29479.9|29494.9|29467.1|6
1733304520000|2024-12-04 09:28:40|29494.6|29474.6|29494.6|29474.6|29494.6|29474.6|29494.6|29474.6|0
1733304530000|2024-12-04 09:28:50|29492.1|29432.1|29452.4|29432.4|29492.1|29437.3|29452.4|29432.1|18
1733304540000|2024-12-04 09:29:00|29452.1|29432.1|29457.1|29437.1|29457.1|29437.1|29449.6|29429.6|6
1733304550000|2024-12-04 09:29:10|29454.6|29434.6|29472.1|29432.1|29472.1|29434.6|29454.6|29427.1|5
1733304560000|2024-12-04 09:29:20|29459.6|29439.6|29489.6|29429.6|29489.6|29439.6|29459.6|29419.6|4
1733304570000|2024-12-04 09:29:30|29482.1|29442.1|29487.1|29447.1|29489.6|29454.2|29474.2|29442.1|1
1733304580000|2024-12-04 09:29:40|29484.9|29444.9|29482.1|29442.1|29484.9|29444.9|29480.3|29440.3|0
1733304590000|2024-12-04 09:29:50|29484.2|29444.2|29487.1|29447.1|29487.1|29447.1|29484.2|29444.2|1
1733304600000|2024-12-04 09:30:00|29491.3|29451.3|29484.2|29464.2|29492.1|29464.2|29484.2|29451.3|0
1733304610000|2024-12-04 09:30:10|29484.6|29464.6|29484.6|29464.6|29484.6|29464.6|29484.6|29464.6|0
1733304630000|2024-12-04 09:30:30|29477.8|29457.8|29467.1|29427.1|29482.8|29457.8|29459.6|29427.1|2
1733304640000|2024-12-04 09:30:40|29459.2|29439.2|29467.1|29427.1|29467.4|29439.6|29459.2|29427.1|0
1733304650000|2024-12-04 09:30:50|29459.2|29439.2|29459.6|29439.6|29459.6|29439.6|29459.2|29439.2|0
1733304660000|2024-12-04 09:31:00|29457.1|29437.1|29457.1|29437.1|29457.1|29437.1|29457.1|29437.1|1
1733304670000|2024-12-04 09:31:10|29459.2|29439.2|29467.1|29447.1|29467.1|29447.1|29457.1|29437.1|9
1733304680000|2024-12-04 09:31:20|29481.7|29441.7|29481.7|29441.7|29485.9|29445.9|29481.7|29441.7|0
1733304690000|2024-12-04 09:31:30|29477.1|29437.1|29462|29442|29477.1|29442.1|29459.5|29437.1|0
1733304700000|2024-12-04 09:31:40|29457|29437|29457.4|29437.4|29457.4|29437.4|29457|29437|2
1733304710000|2024-12-04 09:31:50|29459.9|29439.9|29474.5|29454.5|29474.5|29454.5|29459.9|29439.9|1
1733304730000|2024-12-04 09:32:10|29482|29442|29482|29442|29482|29442|29482|29442|0
1733304740000|2024-12-04 09:32:20|29469.5|29449.5|29464.5|29444.5|29469.5|29449.5|29464.5|29444.5|0
1733304750000|2024-12-04 09:32:30|29459.5|29439.5|29449.5|29429.5|29459.5|29439.5|29449.5|29429.5|1
1733304770000|2024-12-04 09:32:50|29447|29427|29465.9|29425.9|29465.9|29429.5|29447|29425.9|5
1733304780000|2024-12-04 09:33:00|29469.2|29429.2|29469.5|29429.5|29469.5|29429.5|29469.2|29429.2|1
1733304790000|2024-12-04 09:33:10|29464.5|29444.5|29469.5|29449.5|29477|29449.5|29464.5|29437|4
1733304800000|2024-12-04 09:33:20|29469.9|29449.9|29470.7|29450.7|29470.7|29450.7|29469.9|29449.9|8
1733304810000|2024-12-04 09:33:30|29470.3|29450.3|29474.9|29454.9|29482.8|29454.9|29470.3|29442.8|0
1733304820000|2024-12-04 09:33:40|29475.3|29455.3|29475.3|29455.3|29475.3|29455.3|29475.3|29455.3|1
1733304840000|2024-12-04 09:34:00|29472.8|29452.8|29475.3|29455.3|29475.3|29455.3|29472.8|29452.8|9
1733304850000|2024-12-04 09:34:10|29478.2|29438.2|29478.2|29438.2|29478.2|29438.2|29478.2|29438.2|2
1733304860000|2024-12-04 09:34:20|29452.7|29432.7|29440.7|29420.7|29453.2|29432.7|29440.7|29413.2|0
1733304870000|2024-12-04 09:34:30|29440.3|29420.3|29437.8|29417.8|29440.3|29420.3|29437.8|29417.8|0
1733304880000|2024-12-04 09:34:40|29433.2|29413.2|29428.6|29408.6|29433.2|29413.2|29428.6|29408.6|19
1733304890000|2024-12-04 09:34:50|29430.7|29410.7|29437.8|29397.8|29437.8|29410.7|29430.3|29397.8|5
1733304900000|2024-12-04 09:35:00|29430.3|29410.3|29437.4|29397.4|29437.4|29410.3|29430.3|29397.4|2
1733304910000|2024-12-04 09:35:10|29429.9|29409.9|29432.4|29412.4|29437.8|29412.4|29429.9|29397.8|1
1733304920000|2024-12-04 09:35:20|29434.9|29414.9|29439.9|29419.9|29452|29419.9|29434.9|29412|1
1733304930000|2024-12-04 09:35:30|29440.3|29420.3|29425.3|29405.3|29452.4|29420.3|29424.9|29404.9|6
1733304940000|2024-12-04 09:35:40|29422.8|29402.8|29410.3|29390.3|29422.8|29402.8|29410.3|29382.8|4
1733304950000|2024-12-04 09:35:50|29407.8|29387.8|29402|29382|29407.8|29387.8|29402|29382|25
1733304960000|2024-12-04 09:36:00|29397.8|29377.8|29425.3|29385.3|29425.3|29385.3|29397.8|29377.8|3
1733304970000|2024-12-04 09:36:10|29422.8|29382.8|29422.8|29382.8|29422.8|29390.7|29410.7|29382.4|0
1733304980000|2024-12-04 09:36:20|29429.5|29389.5|29429.5|29389.5|29429.5|29389.5|29429.5|29389.5|5
1733304990000|2024-12-04 09:36:30|29429.9|29389.9|29409.9|29389.9|29429.9|29391.1|29409.9|29377.8|1
1733305000000|2024-12-04 09:36:40|29410.7|29390.7|29410.7|29390.7|29410.7|29390.7|29410.7|29390.7|1
1733305010000|2024-12-04 09:36:50|29427.8|29387.8|29452.4|29392.4|29452.4|29400.3|29427.8|29387.8|2
1733305020000|2024-12-04 09:37:00|29457.4|29397.4|29445.3|29405.3|29457.4|29405.3|29445.3|29397.4|0
1733305030000|2024-12-04 09:37:10|29439.5|29419.5|29454.5|29414.5|29454.5|29419.5|29439.5|29414.5|0
1733305050000|2024-12-04 09:37:30|29466.6|29406.6|29452.4|29412.4|29479.9|29445.3|29450.3|29406.6|6
1733305060000|2024-12-04 09:37:40|29450.7|29410.7|29427.8|29407.8|29452.8|29412.8|29427.8|29407.8|1
1733305070000|2024-12-04 09:37:50|29426.2|29406.2|29419.9|29379.9|29428.2|29406.2|29417.8|29368.2|3
1733305080000|2024-12-04 09:38:00|29420.3|29380.3|29422.8|29382.8|29437.4|29385.7|29420.3|29377.4|5
1733305090000|2024-12-04 09:38:10|29410.7|29390.7|29427.8|29387.8|29427.8|29390.7|29410.3|29385.7|1
1733305100000|2024-12-04 09:38:20|29430.3|29390.3|29442.8|29382.8|29442.8|29390.3|29430.3|29382.8|1
1733305110000|2024-12-04 09:38:30|29445.3|29385.3|29440.3|29400.3|29445.3|29400.3|29440.3|29385.3|0
1733305120000|2024-12-04 09:38:40|29448.2|29388.2|29448.2|29388.2|29448.2|29388.2|29448.2|29388.2|0
1733305130000|2024-12-04 09:38:50|29440.3|29400.3|29440.3|29400.3|29440.7|29400.7|29440.3|29400.3|0
1733305150000|2024-12-04 09:39:10|29412.8|29392.8|29404.9|29384.9|29412.8|29392.8|29400.3|29372.8|4
1733305160000|2024-12-04 09:39:20|29403.2|29383.2|29403.2|29383.2|29403.2|29383.2|29403.2|29383.2|0
1733305170000|2024-12-04 09:39:30|29402.8|29382.8|29405.3|29385.3|29405.3|29385.3|29402.8|29382.8|1
1733305180000|2024-12-04 09:39:40|29410.3|29390.3|29424.9|29384.9|29424.9|29390.3|29410.3|29382.4|0
1733305200000|2024-12-04 09:40:00|29422.8|29382.8|29422.8|29382.8|29422.8|29382.8|29422.8|29382.8|0
1733305210000|2024-12-04 09:40:10|29425.3|29385.3|29425.3|29385.3|29425.3|29385.3|29425.3|29385.3|1
1733305220000|2024-12-04 09:40:20|29419.5|29399.5|29417.8|29397.8|29420.3|29400.3|29417.8|29397.8|2
1733305230000|2024-12-04 09:40:30|||||||||1
1733305240000|2024-12-04 09:40:40|29415.7|29395.7|29414.9|29394.9|29423.2|29395.7|29414.9|29382.8|3
1733305250000|2024-12-04 09:40:50|29423.2|29383.2|29423.2|29383.2|29423.2|29383.2|29423.2|29383.2|0
1733305260000|2024-12-04 09:41:00|29422.8|29382.8|29402.4|29382.4|29422.8|29395.3|29398.2|29378.2|2
1733305270000|2024-12-04 09:41:10|29405.3|29385.3|29422.4|29382.4|29422.4|29390.3|29405.3|29382.4|0
1733305280000|2024-12-04 09:41:20|29418.2|29378.2|29414.9|29394.9|29422.8|29394.9|29414.9|29378.2|1
1733305290000|2024-12-04 09:41:30|29422.8|29382.8|29415.3|29395.3|29422.8|29395.3|29410.3|29382.4|0
1733305300000|2024-12-04 09:41:40|29412.8|29392.8|29412.8|29392.8|29412.8|29392.8|29412.8|29392.8|0
1733305310000|2024-12-04 09:41:50|29414.9|29394.9|29412.8|29392.8|29415.3|29395.3|29412.8|29392.8|0
1733305320000|2024-12-04 09:42:00|29415.3|29395.3|29430.3|29410.3|29443.2|29415.3|29415.3|29395.3|1
1733305330000|2024-12-04 09:42:10|29435.3|29415.3|29435.3|29415.3|29435.3|29415.3|29435.3|29415.3|0
1733305350000|2024-12-04 09:42:30|29430.3|29410.3|29435.3|29415.3|29437.8|29417.8|29427.8|29407.8|2
1733305360000|2024-12-04 09:42:40|29447.4|29407.4|29439.9|29419.9|29447.4|29419.9|29439.9|29407.4|0
1733305370000|2024-12-04 09:42:50|29440.3|29420.3|29440.3|29420.3|29440.3|29420.3|29440.3|29420.3|0
1733305400000|2024-12-04 09:43:20|29439.9|29419.9|29437.8|29417.8|29439.9|29419.9|29437.8|29417.8|1
1733305410000|2024-12-04 09:43:30|29435.3|29415.3|29437.8|29397.8|29442.8|29415.3|29435.3|29395.7|1
1733305420000|2024-12-04 09:43:40|29435.3|29395.3|29422.8|29382.8|29435.3|29398.6|29415.3|29382.8|0
1733305430000|2024-12-04 09:43:50|29410.3|29390.3|29409.9|29389.9|29410.3|29390.3|29402.8|29382.8|4
1733305440000|2024-12-04 09:44:00|29417.8|29397.8|29417.8|29397.8|29417.8|29397.8|29417.8|29397.8|4
1733305450000|2024-12-04 09:44:10|29419.9|29399.9|29420.3|29400.3|29420.3|29400.3|29419.9|29399.9|0
1733305460000|2024-12-04 09:44:20|29422.8|29402.8|29437|29397|29437|29402.8|29422.8|29397|3
1733305470000|2024-12-04 09:44:30|29437.8|29397.8|29420.7|29400.7|29437.8|29405.3|29420.3|29393.2|2
1733305480000|2024-12-04 09:44:40|29422.8|29402.8|29422.8|29402.8|29422.8|29402.8|29422.8|29402.8|2
1733305490000|2024-12-04 09:44:50|29437|29397|29447.8|29407.8|29452|29407.8|29437|29392|0
1733305500000|2024-12-04 09:45:00|29440.3|29420.3|29454.9|29434.9|29455.3|29435.3|29440.3|29420.3|3
1733305520000|2024-12-04 09:45:20|29440.3|29420.3|29437.4|29417.4|29440.3|29420.3|29435.3|29415.3|2
1733305530000|2024-12-04 09:45:30|29439.5|29419.5|29466.6|29406.6|29466.6|29419.5|29439.5|29406.6|0
1733305540000|2024-12-04 09:45:40|29468.7|29408.7|29455.3|29435.3|29468.7|29439.5|29455.3|29408.7|0
1733305550000|2024-12-04 09:45:50|29463.2|29423.2|29450.3|29430.3|29463.2|29430.3|29450.3|29423.2|0
1733305560000|2024-12-04 09:46:00|29449.9|29429.9|29445.7|29425.7|29449.9|29429.9|29445.7|29425.7|1
1733305570000|2024-12-04 09:46:10|29457.8|29417.8|29443.2|29423.2|29457.8|29423.2|29443.2|29417.8|3
1733305580000|2024-12-04 09:46:20|29450.3|29430.3|29445.3|29425.3|29450.3|29430.3|29445.3|29425.3|2
1733305590000|2024-12-04 09:46:30|29452.8|29412.8|29444.5|29424.5|29452.8|29424.5|29440.7|29412.4|0
1733305600000|2024-12-04 09:46:40|29445.3|29425.3|29450.3|29430.3|29457.8|29430.3|29445.3|29417.4|3
1733305620000|2024-12-04 09:47:00|29467.8|29427.8|29467.8|29427.8|29467.8|29427.8|29467.8|29427.8|1
1733305630000|2024-12-04 09:47:10|29462.8|29442.8|29465.3|29445.3|29477.8|29450.3|29462.8|29437.8|0
1733305640000|2024-12-04 09:47:20|29460.3|29440.3|29464.9|29444.9|29464.9|29444.9|29457.8|29437.8|2
1733305650000|2024-12-04 09:47:30|29465.3|29445.3|29472.8|29452.8|29472.8|29452.8|29462.8|29442.8|3
1733305670000|2024-12-04 09:47:50|29474.9|29454.9|29472.8|29452.8|29475.3|29455.3|29472.8|29452.8|0
1733305690000|2024-12-04 09:48:10|29477.8|29457.8|29505.3|29485.3|29512.8|29485.3|29477.8|29457.8|3
1733305700000|2024-12-04 09:48:20|29500.3|29480.3|29500.3|29480.3|29512.4|29480.3|29500.3|29472.4|0
1733305720000|2024-12-04 09:48:40|29500.7|29480.7|29504.9|29484.9|29512.8|29484.9|29500.7|29467.8|1
1733305730000|2024-12-04 09:48:50|29505.3|29485.3|29505.3|29485.3|29507.8|29487.8|29502.8|29482.8|2
1733305740000|2024-12-04 09:49:00|29509.5|29489.5|29514.5|29494.5|29524.5|29494.5|29509.5|29482.4|2
1733305750000|2024-12-04 09:49:10|29522.4|29482.4|29522.4|29482.4|29522.4|29482.4|29522.4|29482.4|0
1733305770000|2024-12-04 09:49:30|29514.5|29494.5|29512.8|29492.8|29514.5|29494.5|29512.8|29492.8|1
1733305780000|2024-12-04 09:49:40|29512.4|29492.4|29505.3|29485.3|29517.8|29492.4|29505.3|29477.8|2
1733305800000|2024-12-04 09:50:00|29510.3|29490.3|29517|29497|29527|29498.7|29510.3|29486.6|2
1733305810000|2024-12-04 09:50:10|||||||||1
1733305820000|2024-12-04 09:50:20|29522.4|29502.4|29522.4|29502.4|29522.4|29502.4|29522.4|29502.4|4
1733305830000|2024-12-04 09:50:30|29528.7|29508.7|29532|29512|29532|29512|29528.7|29508.7|2
1733305840000|2024-12-04 09:50:40|29542.8|29522.8|29557.8|29537.8|29557.8|29537.8|29542.8|29522.8|16
1733305850000|2024-12-04 09:50:50|29559.9|29539.9|29573.2|29553.2|29573.2|29553.2|29559.9|29539.9|7
1733305860000|2024-12-04 09:51:00|29580.3|29560.3|29578.2|29558.2|29592.8|29560.7|29578.2|29552.4|3
1733305880000|2024-12-04 09:51:20|29576.1|29556.1|29572.8|29552.8|29576.1|29556.1|29572.8|29552.8|1
1733305890000|2024-12-04 09:51:30|29559.9|29539.9|29552.4|29532.4|29559.9|29539.9|29550.3|29530.3|9
1733305900000|2024-12-04 09:51:40|29552.8|29532.8|29575.3|29555.3|29575.3|29555.3|29552.8|29532.8|4
1733305910000|2024-12-04 09:51:50|||||||||1
1733305920000|2024-12-04 09:52:00|29581.6|29561.6|29612.8|29572.8|29612.8|29577.8|29581.6|29561.6|8
1733305930000|2024-12-04 09:52:10|29608.6|29568.6|29608.6|29568.6|29608.6|29568.6|29608.6|29568.6|11
1733305940000|2024-12-04 09:52:20|29602|29582|29617.8|29577.8|29617.8|29585.3|29602|29577.8|2
1733305950000|2024-12-04 09:52:30|||||||||1
1733305960000|2024-12-04 09:52:40|29609.9|29589.9|29622.8|29582.8|29622.8|29590.3|29609.9|29582.8|1
1733305970000|2024-12-04 09:52:50|29615.3|29595.3|29615.3|29595.3|29615.3|29595.3|29615.3|29595.3|1
1733305980000|2024-12-04 09:53:00|29621.6|29601.6|29629.5|29609.5|29629.5|29609.5|29621.6|29601.6|2
1733305990000|2024-12-04 09:53:10|29631.6|29611.6|29635.3|29615.3|29635.3|29615.3|29631.6|29611.6|2
1733306010000|2024-12-04 09:53:30|29637.8|29617.8|29635.3|29615.3|29637.8|29617.8|29635.3|29615.3|2
1733306020000|2024-12-04 09:53:40|29632.8|29612.8|29637.8|29597.8|29637.8|29615.3|29632.8|29597.8|4
1733306030000|2024-12-04 09:53:50|29630.3|29610.3|29630.3|29610.3|29630.3|29610.3|29630.3|29610.3|1
1733306040000|2024-12-04 09:54:00|29642.4|29602.4|29642.4|29602.4|29642.4|29602.4|29642.4|29602.4|9
1733306050000|2024-12-04 09:54:10|29642.8|29602.8|29635.3|29615.3|29649.9|29615.3|29635.3|29602.8|11
1733306060000|2024-12-04 09:54:20|29633.2|29613.2|29630.7|29610.7|29633.2|29613.2|29630.3|29610.3|1
1733306080000|2024-12-04 09:54:40|29633.2|29613.2|29630.7|29610.7|29633.2|29613.2|29630.7|29610.7|1
1733306090000|2024-12-04 09:54:50|29633.2|29613.2|29633.2|29613.2|29633.2|29613.2|29633.2|29613.2|0
1733306100000|2024-12-04 09:55:00|29630.3|29590.3|29616.1|29596.1|29630.3|29596.1|29616.1|29590.3|7
1733306110000|2024-12-04 09:55:10|29613.2|29593.2|29612.8|29592.8|29613.2|29593.2|29612.8|29592.8|0
1733306120000|2024-12-04 09:55:20|29607.8|29587.8|29595.3|29575.3|29617.8|29587.8|29594.9|29557.8|2
1733306130000|2024-12-04 09:55:30|29590.3|29570.3|29598.2|29558.2|29598.2|29570.3|29590.3|29558.2|1
1733306140000|2024-12-04 09:55:40|29597.8|29557.8|29595.3|29555.3|29597.8|29557.8|29595.3|29555.3|0
1733306150000|2024-12-04 09:55:50|29580.3|29560.3|29585.7|29545.7|29587.8|29560.3|29580.3|29545.7|0
1733306160000|2024-12-04 09:56:00|29585.3|29545.3|29589.9|29549.9|29589.9|29549.9|29585.3|29545.3|5
1733306170000|2024-12-04 09:56:10|29584.1|29564.1|29584.9|29564.9|29584.9|29564.9|29584.1|29564.1|0
1733306200000|2024-12-04 09:56:40|29592.8|29552.8|29584.5|29564.5|29592.8|29564.5|29584.5|29552.4|0
1733306210000|2024-12-04 09:56:50|29584.9|29564.9|29584.9|29564.9|29592.8|29565.3|29584.9|29552.8|2
1733306220000|2024-12-04 09:57:00|29585.3|29565.3|29587.8|29567.8|29600.3|29570.3|29585.3|29560.3|8
1733306240000|2024-12-04 09:57:20|29585.3|29565.3|29577.8|29557.8|29585.3|29565.3|29577.8|29557.8|3
1733306250000|2024-12-04 09:57:30|29575.7|29555.7|29580.3|29560.3|29580.3|29560.3|29575.7|29555.7|0
1733306260000|2024-12-04 09:57:40|29582.4|29562.4|29592.8|29572.8|29592.8|29572.8|29582.4|29562.4|0
1733306270000|2024-12-04 09:57:50|29605.4|29585.4|29632.8|29592.8|29632.8|29597.8|29605.4|29585.4|2
1733306280000|2024-12-04 09:58:00|29633.2|29593.2|29635.3|29615.3|29647.4|29615.3|29629.5|29593.2|2
1733306290000|2024-12-04 09:58:10|29639.9|29619.9|29650.3|29630.3|29650.3|29630.3|29639.9|29619.9|16
1733306300000|2024-12-04 09:58:20|29657.8|29617.8|29650.3|29610.3|29657.8|29617.8|29650.3|29610.3|2
1733306310000|2024-12-04 09:58:30|29635.7|29615.7|29630.3|29610.3|29643.2|29615.7|29630.3|29602.8|1
1733306320000|2024-12-04 09:58:40|||||||||1
1733306330000|2024-12-04 09:58:50|29632.4|29612.4|29652|29612|29652|29617.4|29632.4|29612|1
1733306340000|2024-12-04 09:59:00|29652.8|29612.8|29640.3|29620.3|29652.8|29620.3|29640.3|29612.8|0
1733306350000|2024-12-04 09:59:10|29647.8|29607.8|29647.8|29607.8|29647.8|29607.8|29647.8|29607.8|0
1733306360000|2024-12-04 09:59:20|29635.3|29615.3|29635.3|29615.3|29635.3|29615.3|29635.3|29615.3|0
1733306370000|2024-12-04 09:59:30|29630.3|29610.3|29632.8|29612.8|29632.8|29612.8|29630.3|29610.3|4
1733306380000|2024-12-04 09:59:40|29637.8|29617.8|29640.3|29620.3|29640.3|29620.3|29637.8|29617.8|0
1733306390000|2024-12-04 09:59:50|29652.8|29612.8|29652.8|29612.8|29652.8|29625.3|29645.3|29612.8|0
1733306400000|2024-12-04 10:00:00|29640.3|29620.3|29635.3|29615.3|29640.3|29620.3|29635.3|29615.3|1
1733306410000|2024-12-04 10:00:10|29633.2|29613.2|29632.8|29612.8|29633.2|29613.2|29632.8|29612.8|0
1733306430000|2024-12-04 10:00:30|29630.3|29610.3|29630.3|29610.3|29630.3|29610.3|29630.3|29610.3|1
1733306440000|2024-12-04 10:00:40|29629.9|29609.9|29625.3|29585.3|29629.9|29609.9|29625.3|29585.3|2
1733306450000|2024-12-04 10:00:50|29627.8|29587.8|29627.8|29587.8|29627.8|29587.8|29627.8|29587.8|1
1733306460000|2024-12-04 10:01:00|29628.6|29588.6|29652.8|29592.8|29654.9|29599.1|29628.6|29588.6|1
1733306470000|2024-12-04 10:01:10|29640.3|29600.3|29632.8|29592.8|29640.3|29600.3|29632.8|29592.8|2
1733306480000|2024-12-04 10:01:20|29620.3|29600.3|29627.8|29587.8|29628.2|29600.3|29620.3|29587.8|1
1733306510000|2024-12-04 10:01:50|29615.3|29595.3|29615.3|29595.3|29615.3|29595.3|29615.3|29595.3|0
1733306530000|2024-12-04 10:02:10|29610.3|29590.3|29610.3|29590.3|29610.3|29590.3|29610.3|29590.3|2
1733306590000|2024-12-04 10:03:10|29605.3|29585.3|29600.3|29580.3|29605.3|29585.3|29600.3|29580.3|1
1733306610000|2024-12-04 10:03:30|29592.8|29572.8|29590.7|29570.7|29592.8|29572.8|29590.7|29570.7|0
1733306620000|2024-12-04 10:03:40|29590.3|29570.3|29592.8|29552.8|29592.8|29570.3|29590.3|29552.8|1
1733306640000|2024-12-04 10:04:00|29584.9|29564.9|29584.9|29564.9|29584.9|29564.9|29584.9|29564.9|6
1733306650000|2024-12-04 10:04:10|29585.3|29565.3|29576.1|29556.1|29585.3|29565.3|29576.1|29556.1|1
1733306660000|2024-12-04 10:04:20|29562.8|29542.8|29562.8|29542.8|29562.8|29542.8|29562.8|29542.8|0
1733306680000|2024-12-04 10:04:40|29560.7|29540.7|29555.3|29535.3|29560.7|29540.7|29555.3|29535.3|5
1733306700000|2024-12-04 10:05:00|29554.5|29534.5|29545.3|29525.3|29554.5|29534.5|29545.3|29525.3|5
1733306720000|2024-12-04 10:05:20|29537.8|29517.8|29537.8|29517.8|29537.8|29517.8|29537.8|29517.8|0
1733306760000|2024-12-04 10:06:00|29540.3|29520.3|29545.3|29525.3|29545.3|29525.3|29540.3|29520.3|5
1733306770000|2024-12-04 10:06:10|29553.7|29533.7|29555.3|29535.3|29555.3|29535.3|29553.7|29533.7|3
1733306780000|2024-12-04 10:06:20|29564.9|29544.9|29565.3|29545.3|29565.3|29545.3|29564.9|29544.9|0
1733306790000|2024-12-04 10:06:30|29563.2|29543.2|29565.7|29545.7|29565.7|29545.7|29563.2|29543.2|6
1733306800000|2024-12-04 10:06:40|29563.6|29543.6|29565.3|29545.3|29567.8|29547.8|29563.2|29543.2|0
1733306810000|2024-12-04 10:06:50|29562.8|29542.8|29545.3|29525.3|29562.8|29542.8|29545.3|29525.3|2
1733306820000|2024-12-04 10:07:00|29557.8|29537.8|29557.8|29537.8|29557.8|29537.8|29557.8|29537.8|1
1733306830000|2024-12-04 10:07:10|29560.3|29540.3|29570.3|29550.3|29570.3|29550.3|29560.3|29540.3|0
1733306870000|2024-12-04 10:07:50|29572.4|29552.4|29570.3|29550.3|29572.8|29552.8|29568.2|29548.2|0
1733306880000|2024-12-04 10:08:00|29572.8|29552.8|29570.3|29550.3|29572.8|29552.8|29570.3|29550.3|0
1733306890000|2024-12-04 10:08:10|29572.4|29552.4|29572.8|29552.8|29572.8|29552.8|29572.4|29552.4|0
1733306900000|2024-12-04 10:08:20|||||||||1
1733306910000|2024-12-04 10:08:30|29567.8|29547.8|29562.8|29542.8|29567.8|29547.8|29560.3|29540.3|2
1733306920000|2024-12-04 10:08:40|29560.3|29540.3|29552.8|29532.8|29560.3|29540.3|29552.8|29532.8|1
1733306930000|2024-12-04 10:08:50|29550.3|29530.3|29542.8|29522.8|29550.3|29530.3|29542.8|29522.8|0
1733306950000|2024-12-04 10:09:10|||||||||6
1733306960000|2024-12-04 10:09:20|29545.3|29525.3|29550.3|29530.3|29550.3|29530.3|29545.3|29525.3|1
1733306970000|2024-12-04 10:09:30|29562.4|29522.4|29550.3|29530.3|29562.4|29530.3|29550.3|29522.4|0
1733306990000|2024-12-04 10:09:50|29545.3|29525.3|29545.3|29525.3|29547.4|29527.4|29545.3|29525.3|1
1733307000000|2024-12-04 10:10:00|29547.8|29527.8|29547.8|29527.8|29547.8|29527.8|29547.8|29527.8|0
1733307020000|2024-12-04 10:10:20|||||||||1
1733307030000|2024-12-04 10:10:30|29535.3|29515.3|29535.3|29515.3|29535.3|29515.3|29535.3|29515.3|1
1733307050000|2024-12-04 10:10:50|29537.8|29517.8|29535.7|29515.7|29537.8|29517.8|29535.7|29515.7|1
1733307060000|2024-12-04 10:11:00|29535.3|29515.3|29535.3|29515.3|29535.3|29515.3|29532.8|29512.8|0
1733307080000|2024-12-04 10:11:20|29537.4|29517.4|29535.3|29515.3|29537.8|29517.8|29535.3|29515.3|0
1733307090000|2024-12-04 10:11:30|29537.4|29517.4|29540.3|29520.3|29540.3|29520.3|29537.4|29517.4|3
1733307100000|2024-12-04 10:11:40|29542.4|29522.4|29542.8|29522.8|29542.8|29522.8|29542.4|29522.4|0
1733307110000|2024-12-04 10:11:50|29540.7|29520.7|29549.8|29489.8|29549.8|29520.7|29540.3|29489.8|8
1733307120000|2024-12-04 10:12:00|29523.5|29503.5|29519.8|29499.8|29523.5|29503.5|29519.8|29499.8|0
1733307130000|2024-12-04 10:12:10|29521.9|29501.9|29532.8|29512.8|29532.8|29512.8|29520.3|29500.3|1
1733307160000|2024-12-04 10:12:40|29537.8|29517.8|29537.8|29517.8|29537.8|29517.8|29537.8|29517.8|0
1733307170000|2024-12-04 10:12:50|29540.3|29520.3|29540.3|29520.3|29540.3|29520.3|29540.3|29520.3|0
1733307190000|2024-12-04 10:13:10|29556.6|29516.6|29560.3|29520.3|29560.3|29520.3|29556.6|29516.6|0
1733307200000|2024-12-04 10:13:20|29558.2|29518.2|29557.8|29517.8|29558.2|29518.2|29557.8|29517.8|0
1733307250000|2024-12-04 10:14:10|29532.8|29512.8|29522.8|29502.8|29532.8|29512.8|29522.8|29502.8|1
1733307270000|2024-12-04 10:14:30|29520.3|29500.3|29517.4|29497.4|29520.3|29500.3|29515.3|29495.3|0
1733307280000|2024-12-04 10:14:40|29515.3|29495.3|29515.3|29495.3|29517.8|29497.8|29515.3|29495.3|0
1733307290000|2024-12-04 10:14:50|||||||||1
1733307310000|2024-12-04 10:15:10|29522.8|29502.8|29522.8|29502.8|29525.3|29505.3|29522.8|29502.8|3
1733307360000|2024-12-04 10:16:00|29520.3|29500.3|29520.3|29500.3|29524.9|29504.9|29520.3|29500.3|1
1733307420000|2024-12-04 10:17:00|29517.8|29497.8|29515.3|29495.3|29517.8|29497.8|29515.3|29495.3|0
1733307450000|2024-12-04 10:17:30|29514.9|29494.9|29505.7|29485.7|29514.9|29494.9|29505.7|29485.7|1
1733307460000|2024-12-04 10:17:40|29505.3|29485.3|29505.3|29485.3|29505.3|29485.3|29505.3|29485.3|0
1733307470000|2024-12-04 10:17:50|29492.8|29472.8|29492.8|29472.8|29492.8|29472.8|29492.8|29472.8|0
1733307490000|2024-12-04 10:18:10|29492.4|29472.4|29481.1|29461.1|29492.4|29472.4|29481.1|29461.1|1
1733307500000|2024-12-04 10:18:20|29473.2|29453.2|29470.7|29450.7|29473.2|29453.2|29470.7|29450.7|0
1733307510000|2024-12-04 10:18:30|29473.2|29453.2|29473.2|29453.2|29473.2|29453.2|29473.2|29453.2|1
1733307520000|2024-12-04 10:18:40|||||||||1
1733307530000|2024-12-04 10:18:50|29470.7|29450.7|29464|29444|29470.7|29450.7|29464|29444|1
1733307540000|2024-12-04 10:19:00|29462.8|29442.8|29460.3|29440.3|29462.8|29442.8|29460.3|29440.3|1
1733307560000|2024-12-04 10:19:20|29462.4|29442.4|29462.8|29442.8|29462.8|29442.8|29462.4|29442.4|3
1733307590000|2024-12-04 10:19:50|29465.3|29445.3|29467.8|29447.8|29470.3|29450.3|29465.3|29445.3|1
1733307600000|2024-12-04 10:20:00|29469.9|29449.9|29469.9|29449.9|29470.3|29450.3|29467.8|29447.8|1
1733307630000|2024-12-04 10:20:30|29467.8|29447.8|29467.8|29447.8|29467.8|29447.8|29467.8|29447.8|2
1733307650000|2024-12-04 10:20:50|29462.8|29442.8|29450.7|29430.7|29462.8|29442.8|29450.7|29430.7|3
1733307660000|2024-12-04 10:21:00|29450.3|29430.3|29452.8|29432.8|29452.8|29432.8|29450.3|29430.3|0
1733307680000|2024-12-04 10:21:20|||||||||1
1733307720000|2024-12-04 10:22:00|29455.3|29435.3|29457.8|29437.8|29459.5|29439.5|29455.3|29435.3|2
1733307780000|2024-12-04 10:23:00|29458.2|29438.2|29465.3|29445.3|29477.4|29450.3|29458.2|29432.8|1
1733307790000|2024-12-04 10:23:10|29435.3|29415.3|29435.3|29415.3|29435.3|29415.3|29435.3|29415.3|11
1733307810000|2024-12-04 10:23:30|29437.8|29417.8|29460.3|29440.3|29460.3|29440.3|29437.8|29417.8|3
1733307830000|2024-12-04 10:23:50|29458.2|29438.2|29457.8|29437.8|29458.2|29438.2|29457.8|29437.8|0
1733307840000|2024-12-04 10:24:00|29462.8|29442.8|29462.8|29442.8|29462.8|29442.8|29460.7|29440.7|0
1733307850000|2024-12-04 10:24:10|29465.3|29445.3|29467.4|29447.4|29467.4|29447.4|29465.3|29445.3|3
1733307870000|2024-12-04 10:24:30|29467.8|29447.8|29470.3|29450.3|29472.8|29452.8|29467.8|29447.8|0
1733307880000|2024-12-04 10:24:40|29472.4|29452.4|29470.3|29450.3|29472.8|29452.8|29470.3|29450.3|0
1733307900000|2024-12-04 10:25:00|29470.7|29450.7|29470.3|29450.3|29470.7|29450.7|29470.3|29450.3|0
1733307920000|2024-12-04 10:25:20|29467.8|29447.8|29472.8|29452.8|29472.8|29452.8|29467.8|29447.8|5
1733307930000|2024-12-04 10:25:30|29474.9|29454.9|29477.8|29437.8|29477.8|29455.3|29474.9|29437.8|3
1733307940000|2024-12-04 10:25:40|29475.7|29435.7|29460.3|29440.3|29475.7|29441.1|29460.3|29435.3|0
1733307960000|2024-12-04 10:26:00|29457.8|29437.8|29463.2|29423.2|29463.2|29437.8|29455.3|29423.2|0
1733307970000|2024-12-04 10:26:10|29450.7|29430.7|29450.3|29430.3|29450.7|29430.7|29450.3|29430.3|0
1733307980000|2024-12-04 10:26:20|29445.3|29425.3|29442.8|29422.8|29445.3|29425.3|29442.8|29422.8|3
1733307990000|2024-12-04 10:26:30|29440.3|29420.3|29438.2|29418.2|29440.3|29420.3|29438.2|29418.2|2
1733308010000|2024-12-04 10:26:50|29433.2|29413.2|29429|29389|29433.2|29413.2|29423.2|29389|1
1733308020000|2024-12-04 10:27:00|29427.8|29387.8|29427.8|29387.8|29427.8|29387.8|29427.8|29387.8|0
1733308030000|2024-12-04 10:27:10|29425.3|29385.3|29425.3|29385.3|29425.3|29385.3|29425.3|29385.3|0
1733308050000|2024-12-04 10:27:30|29427.8|29387.8|29427.8|29387.8|29427.8|29387.8|29425.7|29385.7|0
1733308060000|2024-12-04 10:27:40|29420.7|29400.7|29420.7|29400.7|29420.7|29400.7|29420.7|29400.7|5
1733308070000|2024-12-04 10:27:50|29427.8|29407.8|29427.8|29407.8|29427.8|29407.8|29427.8|29407.8|2
1733308080000|2024-12-04 10:28:00|29430.3|29410.3|29430.3|29410.3|29432.8|29412.8|29430.3|29410.3|0
1733308090000|2024-12-04 10:28:10|29432.8|29412.8|29430.3|29410.3|29432.8|29412.8|29430.3|29410.3|3
1733308110000|2024-12-04 10:28:30|29439.9|29419.9|29472.8|29452.8|29479.9|29455.3|29439.9|29419.9|2
1733308120000|2024-12-04 10:28:40|29477.8|29457.8|29495.3|29475.3|29495.3|29475.3|29477.8|29452|18
1733308130000|2024-12-04 10:28:50|29501.6|29481.6|29517.8|29497.8|29520.3|29500.3|29501.6|29481.6|2
1733308140000|2024-12-04 10:29:00|29520.3|29500.3|29507.8|29487.8|29520.3|29500.3|29507.8|29487.8|10
1733308150000|2024-12-04 10:29:10|29510.3|29490.3|29510.3|29490.3|29510.3|29490.3|29510.3|29490.3|0
1733308170000|2024-12-04 10:29:30|29507.8|29487.8|29507.8|29487.8|29507.8|29487.8|29507.8|29487.8|0
1733308190000|2024-12-04 10:29:50|29501.4|29481.4|29500.3|29480.3|29501.4|29481.4|29500.3|29480.3|0
1733308200000|2024-12-04 10:30:00|29514.1|29494.1|29530.8|29510.8|29530.8|29510.8|29514.1|29494.1|5
1733308210000|2024-12-04 10:30:10|29532.9|29512.9|29547.8|29507.8|29547.8|29517.8|29530.8|29507.8|1
1733308220000|2024-12-04 10:30:20|29539.9|29519.9|29547.4|29527.4|29547.4|29527.4|29538.2|29518.2|0
1733308230000|2024-12-04 10:30:30|29547.8|29527.8|29557.8|29517.8|29557.8|29530.3|29547.8|29517.8|1
1733308250000|2024-12-04 10:30:50|29550.3|29530.3|29547.4|29527.4|29550.3|29530.3|29547.4|29527.4|1
1733308260000|2024-12-04 10:31:00|29544.9|29524.9|29544.9|29524.9|29544.9|29524.9|29544.9|29524.9|0
1733308270000|2024-12-04 10:31:10|29540.3|29520.3|29538.2|29518.2|29540.3|29520.3|29537.8|29517.8|2
1733308280000|2024-12-04 10:31:20|29544.1|29524.1|29555.3|29535.3|29555.3|29535.3|29544.1|29524.1|4
1733308310000|2024-12-04 10:31:50|29558.9|29518.9|29558.9|29518.9|29558.9|29518.9|29558.9|29518.9|1
1733308320000|2024-12-04 10:32:00|29557.8|29517.8|29548.2|29508.2|29557.8|29520.3|29540.3|29508.2|1
1733308330000|2024-12-04 10:32:10|29545.7|29505.7|29545.3|29505.3|29545.7|29505.7|29545.3|29505.3|0
1733308340000|2024-12-04 10:32:20|29530.3|29510.3|29530.3|29510.3|29530.3|29510.3|29530.3|29510.3|0
1733308360000|2024-12-04 10:32:40|||||||||2
1733308370000|2024-12-04 10:32:50|29552.8|29532.8|29560.3|29540.3|29567.4|29540.3|29552.8|29527|1
1733308380000|2024-12-04 10:33:00|29562.8|29542.8|29562.8|29542.8|29562.8|29542.8|29562.8|29542.8|0
1733308420000|2024-12-04 10:33:40|29560.3|29540.3|29563.1|29523.1|29563.1|29540.3|29555.3|29523.1|0
1733308440000|2024-12-04 10:34:00|29558.1|29518.1|29550.3|29530.3|29558.1|29530.3|29550.3|29518.1|0
1733308450000|2024-12-04 10:34:10|29558.1|29518.1|29558.1|29518.1|29558.1|29518.1|29558.1|29518.1|0
1733308460000|2024-12-04 10:34:20|29557.8|29517.8|29554.9|29534.9|29557.8|29534.9|29545.6|29517.8|1
1733308470000|2024-12-04 10:34:30|29555.3|29535.3|29555.3|29535.3|29555.3|29535.3|29555.3|29535.3|0
1733308500000|2024-12-04 10:35:00|29561|29521|29554.9|29534.9|29562.8|29534.9|29554.9|29520.3|2
1733308510000|2024-12-04 10:35:10|29565.8|29545.8|29593.7|29573.7|29607.4|29573.7|29565.8|29545.8|2
1733308520000|2024-12-04 10:35:20|29595.2|29575.2|29602.7|29562.7|29607.7|29587.7|29594.9|29562.7|3
1733308550000|2024-12-04 10:35:50|29590.2|29570.2|29602.7|29542.7|29602.7|29570.2|29590.2|29542.7|3
1733308560000|2024-12-04 10:36:00|29572.2|29552.2|29570.2|29550.2|29572.2|29552.2|29570.2|29550.2|0
1733308580000|2024-12-04 10:36:20|29570.6|29550.6|29574.9|29554.9|29574.9|29554.9|29570.6|29550.6|1
1733308590000|2024-12-04 10:36:30|29575.2|29555.2|29542.7|29522.7|29575.2|29555.2|29542.7|29522.7|19
1733308600000|2024-12-04 10:36:40|29532.2|29512.2|29530.2|29510.2|29532.2|29512.2|29530.2|29510.2|4
1733308620000|2024-12-04 10:37:00|||||||||5
1733308650000|2024-12-04 10:37:30|||||||||1
1733308660000|2024-12-04 10:37:40|29528.1|29508.1|29527.7|29507.7|29528.1|29508.1|29527.7|29507.7|0
1733308680000|2024-12-04 10:38:00|29538.3|29518.3|29542.3|29522.3|29542.3|29522.3|29538.3|29518.3|4
1733308690000|2024-12-04 10:38:10|29542.7|29522.7|29542.7|29522.7|29542.7|29522.7|29542.7|29522.7|0
1733308750000|2024-12-04 10:39:10|29552.7|29532.7|29560.2|29540.2|29562.7|29540.2|29552.7|29522.7|1
1733308770000|2024-12-04 10:39:30|29564.5|29544.5|29565.2|29545.2|29565.2|29545.2|29564.5|29544.5|0
1733308820000|2024-12-04 10:40:20|29573.1|29533.1|29573.1|29533.1|29573.1|29533.1|29573.1|29533.1|0
1733308830000|2024-12-04 10:40:30|29572.7|29532.7|29572.7|29532.7|29572.7|29532.7|29572.7|29532.7|0
1733308850000|2024-12-04 10:40:50|29547.7|29527.7|29542.7|29502.7|29547.7|29527.7|29542.7|29502.7|5
1733308860000|2024-12-04 10:41:00|29530.2|29510.2|29535.2|29495.2|29535.2|29510.2|29530.2|29495.2|16
1733308870000|2024-12-04 10:41:10|29541|29481|29528.3|29508.3|29541|29508.3|29528.3|29479.8|6
1733308890000|2024-12-04 10:41:30|29529.8|29509.8|29567.3|29507.3|29567.3|29515.2|29529.8|29507.3|6
1733308900000|2024-12-04 10:41:40|29567.7|29507.7|29557.7|29517.7|29567.7|29517.7|29557.7|29507.7|1
1733308910000|2024-12-04 10:41:50|29545.2|29525.2|29538.9|29518.9|29545.2|29525.2|29538.9|29518.9|10
1733308920000|2024-12-04 10:42:00|29537.7|29517.7|29532.7|29512.7|29537.7|29517.7|29532.7|29512.7|1
1733308930000|2024-12-04 10:42:10|29530.2|29510.2|29530.2|29510.2|29530.2|29510.2|29530.2|29510.2|0
1733308970000|2024-12-04 10:42:50|29532.7|29512.7|29530.2|29510.2|29532.7|29512.7|29530.2|29510.2|0
1733309010000|2024-12-04 10:43:30|29527.7|29507.7|29527.7|29507.7|29527.7|29507.7|29527.7|29507.7|0
1733309030000|2024-12-04 10:43:50|29530.2|29510.2|29527.7|29507.7|29530.2|29510.2|29527.7|29507.7|1
1733309060000|2024-12-04 10:44:20|29522.7|29502.7|29522.7|29502.7|29522.7|29502.7|29522.7|29502.7|0
1733309080000|2024-12-04 10:44:40|29525.2|29505.2|29556.5|29536.5|29556.5|29536.5|29525.2|29501.9|9
1733309090000|2024-12-04 10:44:50|29557.7|29537.7|29557.7|29537.7|29557.7|29537.7|29557.7|29537.7|0
1733309120000|2024-12-04 10:45:20|29561.9|29541.9|29565.2|29545.2|29565.2|29545.2|29561.9|29541.9|2
1733309150000|2024-12-04 10:45:50|29567.3|29547.3|29565.2|29545.2|29567.7|29547.7|29565.2|29545.2|0
1733309160000|2024-12-04 10:46:00|29561|29541|29572.7|29532.7|29572.7|29541|29560.6|29532.3|0
1733309200000|2024-12-04 10:46:40|29565.2|29545.2|29560.2|29540.2|29565.2|29545.2|29560.2|29540.2|0
1733309230000|2024-12-04 10:47:10|29572.7|29532.7|29572.7|29532.7|29572.7|29532.7|29572.7|29532.7|1
1733309240000|2024-12-04 10:47:20|29564.8|29544.8|29564.8|29544.8|29564.8|29544.8|29564.8|29544.8|0
1733309250000|2024-12-04 10:47:30|29565.2|29545.2|29565.2|29545.2|29565.2|29545.2|29565.2|29545.2|0
1733309270000|2024-12-04 10:47:50|29560.2|29540.2|29560.2|29540.2|29560.2|29540.2|29560.2|29540.2|1
1733309280000|2024-12-04 10:48:00|29567.7|29547.7|29567.7|29547.7|29567.7|29547.7|29567.7|29547.7|1
1733309290000|2024-12-04 10:48:10|29570.2|29550.2|29570.2|29550.2|29570.2|29550.2|29570.2|29550.2|0
1733309300000|2024-12-04 10:48:20|29572.7|29552.7|29572.7|29552.7|29572.7|29552.7|29572.7|29552.7|0
1733309310000|2024-12-04 10:48:30|29567.7|29547.7|29567.7|29547.7|29567.7|29547.7|29567.7|29547.7|0
1733309330000|2024-12-04 10:48:50|29571.9|29551.9|29570.2|29550.2|29571.9|29551.9|29570.2|29550.2|0
1733309340000|2024-12-04 10:49:00|29582.3|29542.3|29570.2|29550.2|29582.3|29554.8|29570.2|29542.3|0
1733309350000|2024-12-04 10:49:10|29575.2|29555.2|29570.2|29550.2|29583.1|29555.2|29570.2|29542.7|0
1733309360000|2024-12-04 10:49:20|29582.7|29542.7|29582.7|29542.7|29582.7|29542.7|29582.7|29542.7|0
1733309380000|2024-12-04 10:49:40|29575.2|29555.2|29577.7|29557.7|29577.7|29557.7|29575.2|29555.2|1
1733309400000|2024-12-04 10:50:00|29580.2|29560.2|29580.2|29560.2|29580.2|29560.2|29580.2|29560.2|1
1733309410000|2024-12-04 10:50:10|29577.7|29557.7|29577.7|29557.7|29577.7|29557.7|29577.7|29557.7|0
1733309420000|2024-12-04 10:50:20|29579.8|29559.8|29580.2|29560.2|29580.2|29560.2|29579.8|29559.8|0
1733309450000|2024-12-04 10:50:50|29578.1|29558.1|29577.7|29557.7|29578.1|29558.1|29577.7|29557.7|0
1733309460000|2024-12-04 10:51:00|29580.2|29560.2|29582.7|29562.7|29582.7|29562.7|29580.2|29560.2|2
1733309470000|2024-12-04 10:51:10|29587.7|29567.7|29591|29571|29591|29571|29587.7|29567.7|0
1733309480000|2024-12-04 10:51:20|29601.9|29581.9|29604|29584|29604|29584|29601.9|29581.9|18
1733309490000|2024-12-04 10:51:30|29599.8|29579.8|29595.2|29575.2|29600.2|29580.2|29595.2|29575.2|0
1733309500000|2024-12-04 10:51:40|29591|29571|29590.2|29570.2|29591|29571|29590.2|29570.2|0
1733309520000|2024-12-04 10:52:00|29598.1|29558.1|29597.7|29557.7|29598.1|29558.1|29597.7|29557.7|0
1733309540000|2024-12-04 10:52:20|29593.5|29553.5|29580.6|29560.6|29593.5|29560.6|29580.6|29552.7|0
1733309560000|2024-12-04 10:52:40|29592.7|29552.7|29592.7|29552.7|29592.7|29552.7|29592.7|29552.7|0
1733309570000|2024-12-04 10:52:50|29580.6|29560.6|29592.7|29552.7|29592.7|29560.6|29580.6|29552.7|0
1733309580000|2024-12-04 10:53:00|29585.2|29565.2|29587.7|29547.7|29587.7|29565.2|29580.2|29547.7|2
1733309590000|2024-12-04 10:53:10|29585.2|29545.2|29585.2|29545.2|29585.2|29545.2|29585.2|29545.2|0
1733309600000|2024-12-04 10:53:20|29585.6|29545.6|29582.7|29542.7|29587.7|29555.2|29575.2|29542.7|1
1733309610000|2024-12-04 10:53:30|29570.2|29550.2|29575.2|29555.2|29575.2|29555.2|29570.2|29550.2|0
1733309620000|2024-12-04 10:53:40|29571|29551|29570.2|29550.2|29571|29551|29570.2|29550.2|0
1733309630000|2024-12-04 10:53:50|29582.3|29542.3|29582.7|29542.7|29582.7|29550.6|29570.6|29542.3|0
1733309640000|2024-12-04 10:54:00|29570.2|29550.2|29570.2|29550.2|29570.2|29550.2|29570.2|29550.2|0
1733309670000|2024-12-04 10:54:30|29582.3|29542.3|29582.3|29542.3|29582.3|29542.3|29582.3|29542.3|0
1733309690000|2024-12-04 10:54:50|29574.8|29554.8|29572.7|29552.7|29574.8|29554.8|29572.7|29552.7|0
1733309740000|2024-12-04 10:55:40|||||||||3
1733309750000|2024-12-04 10:55:50|29582.3|29542.3|29570.2|29550.2|29582.3|29550.2|29570.2|29542.3|0
1733309760000|2024-12-04 10:56:00|29572.7|29552.7|29572.7|29552.7|29572.7|29552.7|29572.7|29552.7|0
1733309770000|2024-12-04 10:56:10|29570.2|29550.2|29570.2|29550.2|29570.2|29550.2|29570.2|29550.2|0
1733309780000|2024-12-04 10:56:20|29565.2|29545.2|29565.2|29545.2|29565.2|29545.2|29565.2|29545.2|0
1733309790000|2024-12-04 10:56:30|29563.1|29543.1|29562.7|29542.7|29563.1|29543.1|29562.7|29542.7|1
1733309800000|2024-12-04 10:56:40|29565.2|29545.2|29565.2|29545.2|29565.2|29545.2|29565.2|29545.2|2
1733309810000|2024-12-04 10:56:50|29567.7|29547.7|29567.7|29547.7|29567.7|29547.7|29567.7|29547.7|0
1733309830000|2024-12-04 10:57:10|29570.2|29550.2|29572.7|29552.7|29572.7|29552.7|29570.2|29550.2|0
1733309840000|2024-12-04 10:57:20|29575.2|29555.2|29587.3|29547.3|29587.3|29555.2|29575.2|29547.3|1
1733309850000|2024-12-04 10:57:30|29587.7|29547.7|29574.8|29554.8|29587.7|29555.6|29574.8|29542.7|0
1733309860000|2024-12-04 10:57:40|29575.2|29555.2|29574.8|29554.8|29583.1|29555.2|29574.8|29543.1|0
1733309880000|2024-12-04 10:58:00|29575.2|29555.2|29575.2|29555.2|29575.2|29555.2|29575.2|29555.2|0
1733309900000|2024-12-04 10:58:20|29577.7|29557.7|29575.2|29555.2|29577.7|29557.7|29575.2|29555.2|2
1733309910000|2024-12-04 10:58:30|29577.7|29557.7|29575.2|29555.2|29577.7|29557.7|29575.2|29555.2|0
1733309930000|2024-12-04 10:58:50|29577.3|29557.3|29577.7|29557.7|29577.7|29557.7|29577.3|29557.3|0
1733309950000|2024-12-04 10:59:10|29579.8|29559.8|29585.2|29565.2|29585.2|29565.2|29579.8|29559.8|7
1733309960000|2024-12-04 10:59:20|||||||||1
1733309970000|2024-12-04 10:59:30|29582.7|29562.7|29585.2|29565.2|29585.2|29565.2|29582.7|29562.7|0
1733309980000|2024-12-04 10:59:40|29581|29561|29592.3|29552.3|29592.3|29561|29580.2|29552.3|0
1733309990000|2024-12-04 10:59:50|29580.2|29560.2|29580.2|29560.2|29580.2|29560.2|29580.2|29560.2|0
1733310000000|2024-12-04 11:00:00|29573.9|29553.9|29578.5|29538.5|29578.5|29553.9|29571|29538.5|0
1733310010000|2024-12-04 11:00:10|29565.2|29545.2|29562.7|29542.7|29565.2|29545.2|29562.7|29542.7|0
1733310020000|2024-12-04 11:00:20|29560.6|29540.6|29552.7|29532.7|29560.6|29540.6|29552.7|29532.7|1
1733310030000|2024-12-04 11:00:30|29547.7|29527.7|29547.7|29527.7|29547.7|29527.7|29547.7|29527.7|0
1733310040000|2024-12-04 11:00:40|29548.1|29528.1|29550.2|29530.2|29550.2|29530.2|29548.1|29528.1|5
1733310060000|2024-12-04 11:01:00|29548.1|29528.1|29547.7|29527.7|29548.1|29528.1|29545.6|29525.6|0
1733310080000|2024-12-04 11:01:20|29545.2|29525.2|29547.3|29527.3|29547.3|29527.3|29545.2|29525.2|0
1733310090000|2024-12-04 11:01:30|29547.7|29527.7|29545.2|29525.2|29547.7|29527.7|29545.2|29525.2|0
1733310100000|2024-12-04 11:01:40|29538.5|29518.5|29538.5|29518.5|29538.5|29518.5|29538.5|29518.5|27
1733310120000|2024-12-04 11:02:00|29537.7|29517.7|29530.2|29510.2|29537.7|29517.7|29530.2|29510.2|2
1733310140000|2024-12-04 11:02:20|29537.7|29497.7|29537.7|29497.7|29537.7|29497.7|29537.7|29497.7|1
1733310150000|2024-12-04 11:02:30|29525.2|29505.2|29520.2|29500.2|29525.2|29505.2|29520.2|29500.2|0
1733310190000|2024-12-04 11:03:10|||||||||2
1733310220000|2024-12-04 11:03:40|29525.2|29505.2|29537.7|29517.7|29537.7|29517.7|29525.2|29505.2|2
1733310230000|2024-12-04 11:03:50|29531.4|29511.4|29530.2|29510.2|29531.4|29511.4|29527.7|29507.7|1
1733310260000|2024-12-04 11:04:20|29527.7|29507.7|29527.7|29507.7|29527.7|29507.7|29527.7|29507.7|0
1733310270000|2024-12-04 11:04:30|29529.8|29509.8|29532.7|29512.7|29532.7|29512.7|29529.8|29509.8|0
1733310300000|2024-12-04 11:05:00|29527.7|29507.7|29527.7|29507.7|29527.7|29507.7|29525.6|29505.6|1
1733310310000|2024-12-04 11:05:10|29525.2|29505.2|29527.7|29507.7|29527.7|29507.7|29525.2|29505.2|0
1733310320000|2024-12-04 11:05:20|29525.2|29505.2|29527.7|29507.7|29527.7|29507.7|29525.2|29505.2|0
1733310330000|2024-12-04 11:05:30|29525.2|29505.2|29537.7|29497.7|29537.7|29507.7|29525.2|29497.7|0
1733310340000|2024-12-04 11:05:40|29525.6|29505.6|29522.7|29502.7|29525.6|29505.6|29522.7|29502.7|0
1733310350000|2024-12-04 11:05:50|29540.2|29520.2|29540.2|29520.2|29540.2|29520.2|29540.2|29520.2|4
1733310360000|2024-12-04 11:06:00|29544.4|29524.4|29557.7|29517.7|29562.7|29530.6|29544.4|29517.7|6
1733310380000|2024-12-04 11:06:20|29545.6|29525.6|29545.6|29525.6|29545.6|29525.6|29545.6|29525.6|0
1733310390000|2024-12-04 11:06:30|29545.2|29525.2|29545.2|29525.2|29545.2|29525.2|29545.2|29525.2|0
1733310430000|2024-12-04 11:07:10|29547.7|29527.7|29547.3|29527.3|29547.7|29527.7|29545.6|29525.6|0
1733310440000|2024-12-04 11:07:20|29545.2|29525.2|29550.2|29530.2|29550.2|29530.2|29545.2|29525.2|0
1733310490000|2024-12-04 11:08:10|29545.2|29525.2|29568.1|29548.1|29582.3|29548.1|29545.2|29522.3|6
1733310520000|2024-12-04 11:08:40|29567.7|29547.7|29567.7|29547.7|29567.7|29547.7|29567.7|29547.7|2
1733310530000|2024-12-04 11:08:50|29569.8|29549.8|29570.2|29550.2|29578.1|29550.2|29567.7|29538.1|0
1733310580000|2024-12-04 11:09:40|29566|29546|29565.2|29545.2|29566|29546|29565.2|29545.2|0
1733310620000|2024-12-04 11:10:20|29556.8|29536.8|29556.8|29536.8|29556.8|29536.8|29556.8|29536.8|2
1733310630000|2024-12-04 11:10:30|29555.2|29535.2|29555.2|29535.2|29555.2|29535.2|29555.2|29535.2|0
1733310650000|2024-12-04 11:10:50|29544.7|29524.7|29540.2|29520.2|29544.7|29524.7|29540.2|29520.2|0
1733310660000|2024-12-04 11:11:00|29548.1|29508.1|29547.7|29507.7|29548.1|29508.1|29547.7|29507.7|0
1733310680000|2024-12-04 11:11:20|29540.2|29520.2|29540.2|29520.2|29548.1|29520.2|29535.2|29508.1|0
1733310690000|2024-12-04 11:11:30|29542.3|29522.3|29542.3|29522.3|29542.7|29522.7|29540.2|29520.2|2
1733310700000|2024-12-04 11:11:40|29542.7|29522.7|29540.6|29520.6|29542.7|29522.7|29540.6|29520.6|0
1733310710000|2024-12-04 11:11:50|29537.3|29517.3|29537.3|29517.3|29537.3|29517.3|29537.3|29517.3|0
1733310740000|2024-12-04 11:12:20|29539.4|29519.4|29540.6|29520.6|29540.6|29520.6|29539.4|29519.4|0
1733310770000|2024-12-04 11:12:50|29542.7|29522.7|29542.7|29522.7|29542.7|29522.7|29542.7|29522.7|2
1733310820000|2024-12-04 11:13:40|29546|29526|29546|29526|29546|29526|29546|29526|19
1733310840000|2024-12-04 11:14:00|29548.9|29528.9|29550.2|29530.2|29553.1|29533.1|29548.9|29528.9|0
1733310880000|2024-12-04 11:14:40|29548.1|29528.1|29547.7|29527.7|29548.1|29528.1|29547.7|29527.7|0
1733310900000|2024-12-04 11:15:00|29545.6|29525.6|29545.6|29525.6|29545.6|29525.6|29545.6|29525.6|0
1733310910000|2024-12-04 11:15:10|29545.2|29525.2|29545.2|29525.2|29545.2|29525.2|29545.2|29525.2|0
1733310920000|2024-12-04 11:15:20|29542.7|29522.7|29540.2|29520.2|29542.7|29522.7|29540.2|29520.2|0
1733310960000|2024-12-04 11:16:00|29548.1|29508.1|29535.6|29515.6|29548.1|29515.6|29535.6|29507.7|1
1733310970000|2024-12-04 11:16:10|29535.2|29515.2|29535.2|29515.2|29535.2|29515.2|29535.2|29515.2|0
1733310980000|2024-12-04 11:16:20|29537.7|29517.7|29547.7|29527.7|29547.7|29527.7|29537.7|29517.7|2
1733310990000|2024-12-04 11:16:30|29560.2|29540.2|29572.7|29532.7|29572.7|29540.2|29560.2|29532.7|0
1733311000000|2024-12-04 11:16:40|29565.2|29545.2|29565.2|29545.2|29565.2|29545.2|29565.2|29545.2|3
1733311060000|2024-12-04 11:17:40|29566|29546|29582.7|29542.7|29582.7|29550.2|29566|29542.7|2
1733311070000|2024-12-04 11:17:50|29570.6|29550.6|29582.7|29542.7|29582.7|29550.6|29570.6|29542.7|0
1733311080000|2024-12-04 11:18:00|29570.6|29550.6|29570.2|29550.2|29570.6|29550.6|29570.2|29550.2|0
1733311090000|2024-12-04 11:18:10|29584.4|29544.4|29596.5|29536.5|29596.5|29544.4|29584.4|29536.5|6
1733311100000|2024-12-04 11:18:20|29584.4|29544.4|29585.2|29565.2|29585.2|29565.2|29584.4|29544.4|1
1733311110000|2024-12-04 11:18:30|29583.1|29563.1|29587.7|29567.7|29587.7|29567.7|29582.7|29562.7|0
1733311130000|2024-12-04 11:18:50|29591.9|29571.9|29594.8|29574.8|29594.8|29574.8|29591.9|29571.9|0
1733311140000|2024-12-04 11:19:00|29595.2|29575.2|29597.7|29577.7|29597.7|29577.7|29595.2|29575.2|0
1733311150000|2024-12-04 11:19:10|29599.8|29579.8|29597.7|29577.7|29599.8|29579.8|29597.7|29577.7|1
1733311160000|2024-12-04 11:19:20|29599.8|29579.8|29599.8|29579.8|29599.8|29579.8|29599.8|29579.8|0
1733311170000|2024-12-04 11:19:30|29597.7|29577.7|29600.2|29580.2|29600.2|29580.2|29597.7|29577.7|2
1733311190000|2024-12-04 11:19:50|29598.1|29578.1|29597.7|29577.7|29598.1|29578.1|29597.7|29577.7|0
1733311220000|2024-12-04 11:20:20|29595.6|29575.6|29595.2|29575.2|29595.6|29575.6|29595.2|29575.2|0
1733311240000|2024-12-04 11:20:40|29592.7|29572.7|29592.7|29572.7|29592.7|29572.7|29592.7|29572.7|0
1733311250000|2024-12-04 11:20:50|29595.2|29575.2|29595.2|29575.2|29595.2|29575.2|29595.2|29575.2|1
1733311310000|2024-12-04 11:21:50|29597.7|29577.7|29597.7|29577.7|29597.7|29577.7|29597.7|29577.7|0
1733311320000|2024-12-04 11:22:00|29595.2|29575.2|29595.2|29575.2|29595.2|29575.2|29595.2|29575.2|0
1733311340000|2024-12-04 11:22:20|29590.2|29570.2|29590.2|29570.2|29590.2|29570.2|29590.2|29570.2|1
1733311360000|2024-12-04 11:22:40|29589.8|29569.8|29589.8|29569.8|29589.8|29569.8|29589.8|29569.8|0
1733311370000|2024-12-04 11:22:50|||||||||1
1733311380000|2024-12-04 11:23:00|29595.2|29575.2|29595.2|29575.2|29595.2|29575.2|29595.2|29575.2|2
1733311390000|2024-12-04 11:23:10|29599.8|29579.8|29599.8|29579.8|29599.8|29579.8|29599.8|29579.8|0
1733311420000|2024-12-04 11:23:40|29595.6|29575.6|29595.2|29575.2|29595.6|29575.6|29595.2|29575.2|4
1733311440000|2024-12-04 11:24:00|29594.8|29574.8|29590.2|29570.2|29594.8|29574.8|29590.2|29570.2|0
1733311450000|2024-12-04 11:24:10|29597.7|29557.7|29585.6|29565.6|29597.7|29565.6|29585.6|29557.7|0
1733311470000|2024-12-04 11:24:30|29587.7|29567.7|29587.7|29567.7|29587.7|29567.7|29587.7|29567.7|0
1733311480000|2024-12-04 11:24:40|29589.8|29569.8|29585.2|29565.2|29589.8|29569.8|29585.2|29565.2|0
1733311500000|2024-12-04 11:25:00|29584.8|29564.8|29584.8|29564.8|29584.8|29564.8|29584.8|29564.8|0
1733311520000|2024-12-04 11:25:20|29587.3|29567.3|29585.2|29565.2|29587.3|29567.3|29585.2|29565.2|0
1733311530000|2024-12-04 11:25:30|29597.3|29557.3|29589.8|29569.8|29597.3|29569.8|29589.8|29557.3|0
1733311550000|2024-12-04 11:25:50|29591.9|29571.9|29565.6|29545.6|29592.3|29572.3|29565.6|29545.6|13
1733311560000|2024-12-04 11:26:00|29567.7|29547.7|29570.2|29550.2|29570.2|29550.2|29565.6|29545.6|0
1733311580000|2024-12-04 11:26:20|29568.1|29548.1|29567.7|29547.7|29568.1|29548.1|29567.7|29547.7|0
1733311610000|2024-12-04 11:26:50|29565.2|29545.2|29565.2|29545.2|29565.2|29545.2|29565.2|29545.2|0
1733311620000|2024-12-04 11:27:00|29567.7|29547.7|29567.7|29547.7|29567.7|29547.7|29567.7|29547.7|0
1733311630000|2024-12-04 11:27:10|29562.7|29542.7|29562.7|29542.7|29562.7|29542.7|29562.7|29542.7|0
1733311640000|2024-12-04 11:27:20|29561.4|29521.4|29537.7|29517.7|29568.1|29522.7|29537.7|29508.1|2
1733311660000|2024-12-04 11:27:40|29535.2|29515.2|29535.2|29515.2|29535.2|29515.2|29535.2|29515.2|0
1733311670000|2024-12-04 11:27:50|29537.3|29517.3|29540.2|29520.2|29540.2|29520.2|29537.3|29517.3|4
1733311680000|2024-12-04 11:28:00|29554.4|29514.4|29552.3|29512.3|29554.4|29514.4|29552.3|29512.3|1
1733311690000|2024-12-04 11:28:10|29544.4|29524.4|29552.7|29512.7|29552.7|29524.8|29544.4|29512.7|0
1733311710000|2024-12-04 11:28:30|29552.3|29512.3|29552.3|29512.3|29552.3|29512.3|29552.3|29512.3|0
1733311720000|2024-12-04 11:28:40|29540.2|29520.2|29540.2|29520.2|29540.2|29520.2|29540.2|29520.2|0
1733311740000|2024-12-04 11:29:00|29537.7|29517.7|29537.7|29517.7|29537.7|29517.7|29537.7|29517.7|0
1733311760000|2024-12-04 11:29:20|29537.3|29517.3|29535.2|29515.2|29537.3|29517.3|29535.2|29515.2|1
1733311790000|2024-12-04 11:29:50|29532.7|29512.7|29530.2|29510.2|29532.7|29512.7|29530.2|29510.2|0
1733311800000|2024-12-04 11:30:00|29522.7|29502.7|29518.5|29498.5|29522.7|29502.7|29518.5|29498.5|2
1733311810000|2024-12-04 11:30:10|29520.2|29500.2|29520.2|29500.2|29532.7|29505.2|29520.2|29492.7|1
1733311820000|2024-12-04 11:30:20|||||||||1
1733311840000|2024-12-04 11:30:40|29518.1|29498.1|29518.1|29498.1|29518.1|29498.1|29518.1|29498.1|0
1733311850000|2024-12-04 11:30:50|29513.5|29493.5|29512.7|29492.7|29513.5|29493.5|29512.7|29492.7|0
1733311860000|2024-12-04 11:31:00|29516.9|29496.9|29517.7|29497.7|29517.7|29497.7|29516.9|29496.9|0
1733311870000|2024-12-04 11:31:10|29515.6|29495.6|29515.2|29495.2|29515.6|29495.6|29515.2|29495.2|0
1733311880000|2024-12-04 11:31:20|29512.7|29492.7|29512.7|29492.7|29512.7|29492.7|29512.7|29492.7|1
1733311920000|2024-12-04 11:32:00|29516.9|29496.9|29517.7|29497.7|29517.7|29497.7|29516.9|29496.9|0
1733311960000|2024-12-04 11:32:40|||||||||1
1733312000000|2024-12-04 11:33:20|29519.8|29499.8|29520.2|29500.2|29520.2|29500.2|29517.7|29497.7|0
1733312010000|2024-12-04 11:33:30|29522.3|29502.3|29522.7|29502.7|29522.7|29502.7|29522.3|29502.3|0
1733312030000|2024-12-04 11:33:50|29529|29509|29525.2|29505.2|29530.2|29510.2|29523.9|29503.9|0
1733312050000|2024-12-04 11:34:10|29527.7|29507.7|29525.2|29505.2|29527.7|29507.7|29525.2|29505.2|0
1733312080000|2024-12-04 11:34:40|29524.8|29504.8|29520.2|29500.2|29524.8|29504.8|29517.7|29497.7|5
1733312100000|2024-12-04 11:35:00|29516|29496|29520.2|29500.2|29527.7|29500.2|29515.2|29487.7|1
1733312110000|2024-12-04 11:35:10|29516|29496|29520.2|29500.2|29520.2|29500.2|29515.2|29495.2|2
1733312130000|2024-12-04 11:35:30|29530.2|29510.2|29525.2|29505.2|29530.2|29510.2|29525.2|29505.2|0
1733312160000|2024-12-04 11:36:00|29529.4|29509.4|29530.2|29510.2|29530.2|29510.2|29529.4|29509.4|1
1733312190000|2024-12-04 11:36:30|29537.7|29517.7|29537.7|29517.7|29537.7|29517.7|29537.7|29517.7|5
1733312220000|2024-12-04 11:37:00|29545.2|29525.2|29545.2|29525.2|29545.2|29525.2|29545.2|29525.2|3
1733312230000|2024-12-04 11:37:10|29543.1|29523.1|29535.6|29515.6|29543.1|29523.1|29535.6|29515.6|0
1733312240000|2024-12-04 11:37:20|29535.2|29515.2|29535.2|29515.2|29537.3|29517.3|29535.2|29515.2|15
1733312250000|2024-12-04 11:37:30|29532.7|29512.7|29515.2|29495.2|29532.7|29512.7|29515.2|29488.1|1
1733312270000|2024-12-04 11:37:50|29512.7|29492.7|29512.7|29492.7|29512.7|29492.7|29512.7|29492.7|0
1733312280000|2024-12-04 11:38:00|29510.2|29490.2|29510.2|29490.2|29510.2|29490.2|29510.2|29490.2|8
1733312290000|2024-12-04 11:38:10|||||||||8
1733312300000|2024-12-04 11:38:20|29508.1|29488.1|29510.2|29490.2|29510.2|29490.2|29507.7|29487.7|4
1733312310000|2024-12-04 11:38:30|29522.3|29482.3|29530.2|29490.2|29530.2|29495.2|29515.2|29482.3|2
1733312320000|2024-12-04 11:38:40|29527.7|29507.7|29542.7|29522.7|29542.7|29522.7|29527.7|29507.7|4
1733312340000|2024-12-04 11:39:00|29545.2|29525.2|29545.2|29525.2|29557.3|29525.2|29545.2|29517.3|4
1733312350000|2024-12-04 11:39:10|29549.8|29529.8|29575.2|29555.2|29575.2|29555.2|29549.8|29529.8|21
1733312360000|2024-12-04 11:39:20|29579.4|29559.4|29580.2|29560.2|29582.7|29562.7|29579.4|29559.4|0
1733312370000|2024-12-04 11:39:30|29578.1|29558.1|29577.7|29557.7|29578.1|29558.1|29577.7|29557.7|0
1733312380000|2024-12-04 11:39:40|||||||||1
1733312390000|2024-12-04 11:39:50|29582.3|29562.3|29582.3|29562.3|29582.3|29562.3|29582.3|29562.3|0
1733312400000|2024-12-04 11:40:00|29584.8|29564.8|29582.3|29562.3|29584.8|29564.8|29582.3|29562.3|2
1733312410000|2024-12-04 11:40:10|29572.7|29552.7|29572.7|29552.7|29572.7|29552.7|29572.7|29552.7|3
1733312440000|2024-12-04 11:40:40|29573.1|29553.1|29575.2|29555.2|29575.2|29555.2|29573.1|29553.1|1
1733312580000|2024-12-04 11:43:00|29577.7|29557.7|29577.7|29557.7|29577.7|29557.7|29577.7|29557.7|1
1733312600000|2024-12-04 11:43:20|29580.2|29560.2|29580.2|29560.2|29580.2|29560.2|29580.2|29560.2|1
1733312630000|2024-12-04 11:43:50|29582.7|29562.7|29582.7|29562.7|29582.7|29562.7|29582.7|29562.7|0
1733312660000|2024-12-04 11:44:20|29584.8|29564.8|29584.8|29564.8|29584.8|29564.8|29584.8|29564.8|0
1733312670000|2024-12-04 11:44:30|29582.7|29562.7|29565.2|29545.2|29584.8|29564.8|29565.2|29545.2|9
1733312700000|2024-12-04 11:45:00|29567.3|29547.3|29581.9|29541.9|29581.9|29549.8|29567.3|29541.9|1
1733312720000|2024-12-04 11:45:20|29574|29554|29565.9|29545.9|29574.4|29554.4|29565.9|29545.9|1
1733312730000|2024-12-04 11:45:30|||||||||3
1733312760000|2024-12-04 11:46:00|29568|29548|29568|29548|29568|29548|29568|29548|6
1733312780000|2024-12-04 11:46:20|29570.1|29550.1|29570.5|29550.5|29570.5|29550.5|29570.1|29550.1|0
1733312790000|2024-12-04 11:46:30|29570.1|29550.1|29567.6|29547.6|29570.1|29550.1|29567.6|29547.6|1
1733312800000|2024-12-04 11:46:40|29570.1|29550.1|29570.1|29550.1|29570.1|29550.1|29570.1|29550.1|4
1733312810000|2024-12-04 11:46:50|29568|29548|29567.6|29547.6|29568|29548|29567.6|29547.6|0
1733312820000|2024-12-04 11:47:00|29567.2|29547.2|29564.7|29544.7|29567.2|29547.2|29564.7|29544.7|0
1733312830000|2024-12-04 11:47:10|29577.6|29537.6|29569.7|29549.7|29577.6|29549.7|29569.7|29537.6|1
1733312840000|2024-12-04 11:47:20|29574.4|29554.4|29575.1|29555.1|29575.1|29555.1|29574.4|29554.4|0
1733312860000|2024-12-04 11:47:40|29577.2|29557.2|29577.6|29557.6|29577.6|29557.6|29577.2|29557.2|0
1733312890000|2024-12-04 11:48:10|29581.8|29561.8|29582.6|29562.6|29582.6|29562.6|29581.8|29561.8|1
1733312900000|2024-12-04 11:48:20|29584.7|29564.7|29582.6|29562.6|29585.1|29565.1|29582.6|29562.6|0
1733312910000|2024-12-04 11:48:30|29584.7|29564.7|29585.1|29565.1|29585.1|29565.1|29584.7|29564.7|0
1733312940000|2024-12-04 11:49:00|29590.1|29570.1|29590.1|29570.1|29590.1|29570.1|29590.1|29570.1|1
1733312950000|2024-12-04 11:49:10|29587.6|29567.6|29595.1|29575.1|29595.1|29575.1|29587.6|29567.6|2
1733312960000|2024-12-04 11:49:20|29597.2|29577.2|29600.1|29580.1|29600.1|29580.1|29597.2|29577.2|0
1733312970000|2024-12-04 11:49:30|29602.6|29582.6|29602.6|29582.6|29602.6|29582.6|29602.6|29582.6|1
1733312980000|2024-12-04 11:49:40|29607.6|29587.6|29607.6|29587.6|29607.6|29587.6|29607.6|29587.6|0
1733312990000|2024-12-04 11:49:50|29605.1|29585.1|29605.1|29585.1|29605.1|29585.1|29605.1|29585.1|1
1733313000000|2024-12-04 11:50:00|29603|29583|29602.6|29582.6|29603|29583|29602.6|29582.6|0
1733313010000|2024-12-04 11:50:10|29600.5|29580.5|29600.5|29580.5|29600.5|29580.5|29598.4|29578.4|0
1733313020000|2024-12-04 11:50:20|29602.6|29582.6|29602.6|29582.6|29602.6|29582.6|29602.6|29582.6|2
1733313050000|2024-12-04 11:50:50|29604.7|29584.7|29604.7|29584.7|29604.7|29584.7|29604.7|29584.7|0
1733313060000|2024-12-04 11:51:00|29610.1|29590.1|29612.6|29592.6|29612.6|29592.6|29610.1|29590.1|1
1733313070000|2024-12-04 11:51:10|29606.3|29586.3|29611.4|29591.4|29611.4|29591.4|29606.3|29586.3|7
1733313080000|2024-12-04 11:51:20|29608.4|29588.4|29607.6|29587.6|29608.4|29588.4|29607.6|29587.6|0
1733313100000|2024-12-04 11:51:40|||||||||1
1733313120000|2024-12-04 11:52:00|29612.6|29592.6|29619.7|29599.7|29627.6|29599.7|29612.6|29587.6|1
1733313130000|2024-12-04 11:52:10|29620.1|29600.1|29621.8|29601.8|29622.6|29602.6|29620.1|29600.1|32
1733313140000|2024-12-04 11:52:20|29629.7|29609.7|29627.2|29607.2|29629.7|29609.7|29627.2|29607.2|0
1733313150000|2024-12-04 11:52:30|29629.3|29609.3|29629.7|29609.7|29629.7|29609.7|29629.3|29609.3|0
1733313190000|2024-12-04 11:53:10|29631.8|29611.8|29631.8|29611.8|29631.8|29611.8|29631.8|29611.8|10
1733313200000|2024-12-04 11:53:20|29629.7|29609.7|29643.9|29623.9|29646.8|29623.9|29629.3|29606.8|7
1733313210000|2024-12-04 11:53:30|29644.3|29624.3|29656.8|29636.8|29656.8|29636.8|29644.3|29624.3|12
1733313220000|2024-12-04 11:53:40|29657.2|29637.2|29671.4|29631.4|29671.4|29637.2|29657.2|29631.4|1
1733313230000|2024-12-04 11:53:50|29668.9|29648.9|29666.8|29646.8|29668.9|29648.9|29666.8|29646.8|3
1733313240000|2024-12-04 11:54:00|29668.9|29648.9|29669.3|29649.3|29669.3|29649.3|29668.9|29648.9|0
1733313250000|2024-12-04 11:54:10|29669.7|29649.7|29671.8|29651.8|29681.8|29654.3|29669.3|29641.8|31
1733313260000|2024-12-04 11:54:20|29677.2|29637.2|29660.1|29640.1|29677.2|29640.1|29660.1|29637.2|2
1733313270000|2024-12-04 11:54:30|29659.7|29639.7|29651.8|29631.8|29667.2|29639.7|29651.8|29627.2|0
1733313280000|2024-12-04 11:54:40|29653.9|29633.9|29653.9|29633.9|29653.9|29633.9|29653.9|29633.9|0
1733313300000|2024-12-04 11:55:00|29654.3|29634.3|29664.3|29644.3|29671.4|29644.3|29654.3|29631.4|2
1733313310000|2024-12-04 11:55:10|29666.8|29646.8|29666.8|29646.8|29666.8|29646.8|29666.8|29646.8|0
1733313330000|2024-12-04 11:55:30|29669.3|29649.3|29674.3|29654.3|29674.3|29654.3|29669.3|29649.3|3
1733313350000|2024-12-04 11:55:50|||||||||4
1733313360000|2024-12-04 11:56:00|29669.3|29649.3|29681.8|29641.8|29681.8|29649.3|29669.3|29641.8|0
1733313370000|2024-12-04 11:56:10|29669.7|29649.7|29669.3|29649.3|29669.7|29649.7|29669.3|29649.3|0
1733313390000|2024-12-04 11:56:30|29674.3|29654.3|29679.3|29659.3|29679.3|29659.3|29674.3|29654.3|1
1733313400000|2024-12-04 11:56:40|29676.8|29656.8|29676.8|29656.8|29676.8|29656.8|29676.8|29656.8|0
1733313420000|2024-12-04 11:57:00|29671.8|29651.8|29674.3|29654.3|29674.3|29654.3|29671.8|29651.8|0
1733313430000|2024-12-04 11:57:10|29681.8|29641.8|29674.3|29654.3|29682.2|29654.3|29669.3|29641.8|1
1733313440000|2024-12-04 11:57:20|29676.8|29656.8|29671.8|29651.8|29676.8|29656.8|29671.8|29651.8|8
1733313450000|2024-12-04 11:57:30|29669.7|29649.7|29669.3|29649.3|29669.7|29649.7|29669.3|29649.3|0
1733313480000|2024-12-04 11:58:00|29666.8|29646.8|29669.3|29649.3|29669.3|29649.3|29666.8|29646.8|0
1733313490000|2024-12-04 11:58:10|29671.8|29651.8|29671.8|29651.8|29671.8|29651.8|29671.8|29651.8|0
1733313510000|2024-12-04 11:58:30|||||||||1
1733313520000|2024-12-04 11:58:40|29674.3|29654.3|29676.8|29656.8|29676.8|29656.8|29674.3|29654.3|1
1733313530000|2024-12-04 11:58:50|29674.3|29654.3|29676.8|29656.8|29676.8|29656.8|29671.8|29651.8|1
1733313540000|2024-12-04 11:59:00|||||||||1
1733313560000|2024-12-04 11:59:20|29671.8|29651.8|29672.2|29652.2|29673.9|29653.9|29671.8|29651.8|0
1733313570000|2024-12-04 11:59:30|29671.8|29651.8|29676.8|29656.8|29676.8|29656.8|29671.8|29651.8|9
1733313580000|2024-12-04 11:59:40|29674.3|29654.3|29676.4|29656.4|29676.4|29656.4|29674.3|29654.3|0
1733313590000|2024-12-04 11:59:50|29676.8|29656.8|29678.9|29658.9|29678.9|29658.9|29676.8|29656.8|2
1733313600000|2024-12-04 12:00:00|29676.4|29656.4|29669.3|29649.3|29676.4|29656.4|29669.3|29649.3|11
1733313610000|2024-12-04 12:00:10|29664.3|29644.3|29658.5|29638.5|29664.3|29644.3|29649.7|29629.7|3
1733313620000|2024-12-04 12:00:20|29654.3|29634.3|29654.3|29634.3|29654.3|29634.3|29654.3|29634.3|0
1733313630000|2024-12-04 12:00:30|29653.9|29633.9|29659.7|29619.7|29659.7|29633.9|29653.9|29619.7|0
1733313640000|2024-12-04 12:00:40|29652.6|29612.6|29637.6|29617.6|29652.6|29620.5|29637.6|29612.6|0
1733313650000|2024-12-04 12:00:50|29635.5|29615.5|29633.9|29613.9|29635.5|29615.5|29633.9|29613.9|1
1733313660000|2024-12-04 12:01:00|29636|29616|29641.4|29621.4|29641.4|29621.4|29636|29616|0
1733313680000|2024-12-04 12:01:20|29642.2|29622.2|29642.2|29622.2|29642.2|29622.2|29642.2|29622.2|1
1733313690000|2024-12-04 12:01:30|||||||||1
1733313710000|2024-12-04 12:01:50|29656.4|29616.4|29656.4|29616.4|29656.4|29616.4|29656.4|29616.4|0
1733313720000|2024-12-04 12:02:00|29657.2|29617.2|29651.4|29631.4|29657.2|29631.4|29649.3|29617.2|0
1733313740000|2024-12-04 12:02:20|29651.8|29631.8|29654.3|29634.3|29654.3|29634.3|29651.8|29631.8|1
1733313750000|2024-12-04 12:02:30|||||||||1
1733313760000|2024-12-04 12:02:40|29652.2|29632.2|29654.3|29634.3|29654.3|29634.3|29652.2|29632.2|0
1733313770000|2024-12-04 12:02:50|29649.7|29629.7|29649.7|29629.7|29649.7|29629.7|29649.7|29629.7|0
1733313780000|2024-12-04 12:03:00|29651.8|29631.8|29649.7|29629.7|29651.8|29631.8|29649.3|29629.3|0
1733313790000|2024-12-04 12:03:10|29649.3|29629.3|29651.8|29631.8|29661.8|29634.3|29649.3|29621.8|4
1733313800000|2024-12-04 12:03:20|29653.9|29633.9|29649.3|29629.3|29661.8|29634.3|29649.3|29621.8|0
1733313810000|2024-12-04 12:03:30|29647.2|29627.2|29646.8|29626.8|29649.3|29629.3|29646.8|29626.8|0
1733313820000|2024-12-04 12:03:40|29649.3|29629.3|29649.3|29629.3|29649.3|29629.3|29649.3|29629.3|1
1733313830000|2024-12-04 12:03:50|29646.8|29626.8|29646.8|29626.8|29646.8|29626.8|29646.8|29626.8|1
1733313850000|2024-12-04 12:04:10|29636.8|29616.8|29636.8|29616.8|29636.8|29616.8|29636.8|29616.8|1
1733313880000|2024-12-04 12:04:40|29634.7|29614.7|29634.3|29614.3|29634.7|29614.7|29634.3|29614.3|0
1733313890000|2024-12-04 12:04:50|29633.9|29613.9|29634.3|29614.3|29634.3|29614.3|29631.8|29611.8|2
1733313900000|2024-12-04 12:05:00|29631.8|29611.8|29629.7|29609.7|29631.8|29611.8|29627.2|29607.2|1
1733313910000|2024-12-04 12:05:10|29629.3|29609.3|29620.1|29580.1|29633.9|29613.9|29614.3|29580.1|3
1733313920000|2024-12-04 12:05:20|29626.8|29586.8|29623.9|29603.9|29626.8|29603.9|29623.9|29586.8|8
1733313930000|2024-12-04 12:05:30|29621.8|29601.8|29621.8|29601.8|29621.8|29601.8|29621.8|29601.8|0
1733313940000|2024-12-04 12:05:40|29626.8|29606.8|29621.8|29601.8|29626.8|29606.8|29621.8|29601.8|0
1733313950000|2024-12-04 12:05:50|29624.3|29604.3|29621.8|29601.8|29624.3|29604.3|29621.8|29601.8|0
1733313960000|2024-12-04 12:06:00|29619.3|29599.3|29616.8|29596.8|29619.3|29599.3|29616.8|29596.8|0
1733313970000|2024-12-04 12:06:10|29619.3|29599.3|29621.8|29601.8|29621.8|29601.8|29619.3|29599.3|2
1733313980000|2024-12-04 12:06:20|29624.3|29604.3|29626.8|29606.8|29626.8|29606.8|29624.3|29604.3|0
1733313990000|2024-12-04 12:06:30|29629.3|29609.3|29629.3|29609.3|29629.3|29609.3|29629.3|29609.3|1
1733314000000|2024-12-04 12:06:40|29629.7|29609.7|29631.8|29611.8|29634.3|29614.3|29629.7|29609.7|1
1733314010000|2024-12-04 12:06:50|29634.3|29614.3|29639.3|29619.3|29639.3|29619.3|29634.3|29614.3|1
1733314020000|2024-12-04 12:07:00|29636.8|29616.8|29634.3|29614.3|29636.8|29616.8|29634.3|29614.3|13
1733314030000|2024-12-04 12:07:10|29641.8|29601.8|29621.8|29601.8|29641.8|29609.3|29621.8|29601.8|2
1733314040000|2024-12-04 12:07:20|29614.7|29594.7|29616.8|29576.8|29616.8|29594.7|29614.7|29576.8|1
1733314110000|2024-12-04 12:08:30|29608.9|29588.9|29608.9|29588.9|29608.9|29588.9|29608.9|29588.9|1
1733314120000|2024-12-04 12:08:40|29609.3|29589.3|29609.3|29589.3|29609.3|29589.3|29609.3|29589.3|0
1733314130000|2024-12-04 12:08:50|29611.4|29591.4|29611.8|29591.8|29611.8|29591.8|29611.4|29591.4|0
1733314140000|2024-12-04 12:09:00|29630.2|29590.2|29630.2|29590.2|29630.2|29590.2|29630.2|29590.2|39
1733314150000|2024-12-04 12:09:10|29631.4|29591.4|29631.4|29591.4|29631.4|29591.4|29631.4|29591.4|0
1733314160000|2024-12-04 12:09:20|29631|29611|29631|29611|29631|29611|29631|29611|1
1733314170000|2024-12-04 12:09:30|29636|29596|29636|29596|29636|29596|29636|29596|7
1733314180000|2024-12-04 12:09:40|29623.5|29603.5|29636|29596|29636|29603.5|29623.5|29595.6|1
1733314190000|2024-12-04 12:09:50|29623.5|29603.5|29623.5|29603.5|29623.5|29603.5|29623.5|29603.5|0
1733314200000|2024-12-04 12:10:00|29636|29596|29623.5|29603.5|29636|29603.5|29623.5|29596|0
1733314210000|2024-12-04 12:10:10|||||||||4
1733314230000|2024-12-04 12:10:30|29621.9|29601.9|29621.9|29601.9|29621.9|29601.9|29621.9|29601.9|0
1733314320000|2024-12-04 12:12:00|29617.3|29597.3|29617.3|29597.3|29617.3|29597.3|29617.3|29597.3|2
1733314330000|2024-12-04 12:12:10|29621|29601|29621|29601|29621|29601|29621|29601|2
1733314340000|2024-12-04 12:12:20|29626|29606|29626|29606|29626|29606|29626|29606|0
1733314350000|2024-12-04 12:12:30|29628.5|29608.5|29638.1|29618.1|29638.1|29618.1|29628.5|29608.5|2
1733314360000|2024-12-04 12:12:40|29641|29621|29645.6|29625.6|29645.6|29625.6|29641|29621|2
1733314370000|2024-12-04 12:12:50|29646|29626|29656|29636|29656|29636|29646|29626|1
1733314380000|2024-12-04 12:13:00|29658.5|29638.5|29658.5|29638.5|29658.5|29638.5|29653.5|29633.5|3
1733314390000|2024-12-04 12:13:10|29653.5|29633.5|29658.5|29638.5|29658.5|29638.5|29653.5|29633.5|0
1733314400000|2024-12-04 12:13:20|29660.6|29640.6|29663.5|29643.5|29663.5|29643.5|29660.6|29640.6|0
1733314410000|2024-12-04 12:13:30|29666|29646|29666|29646|29666|29646|29666|29646|1
1733314420000|2024-12-04 12:13:40|29670.2|29650.2|29673.5|29653.5|29673.5|29653.5|29670.2|29650.2|1
1733314430000|2024-12-04 12:13:50|29675.6|29655.6|29675.6|29655.6|29675.6|29655.6|29675.6|29655.6|1
1733314440000|2024-12-04 12:14:00|29676|29656|29678.5|29658.5|29678.5|29658.5|29676|29656|2
1733314460000|2024-12-04 12:14:20|29681|29661|29681|29661|29681|29661|29681|29661|2
1733314480000|2024-12-04 12:14:40|29701|29681|29701|29681|29701|29681|29701|29681|2
1733314490000|2024-12-04 12:14:50|29707.7|29687.7|29707.7|29687.7|29707.7|29687.7|29707.7|29687.7|1
1733314500000|2024-12-04 12:15:00|29701|29681|29701|29681|29701|29681|29701|29681|0
1733314510000|2024-12-04 12:15:10|29698.5|29678.5|29698.5|29678.5|29698.5|29678.5|29698.5|29678.5|1
1733314520000|2024-12-04 12:15:20|29688.9|29668.9|29678.5|29658.5|29688.9|29668.9|29678.5|29658.5|9
1733314550000|2024-12-04 12:15:50|29682.7|29662.7|29683.5|29663.5|29683.5|29663.5|29682.7|29662.7|2
1733314560000|2024-12-04 12:16:00|29681.4|29661.4|29681|29661|29681.4|29661.4|29681|29661|0
1733314570000|2024-12-04 12:16:10|29701|29681|29703.5|29683.5|29703.5|29683.5|29701|29681|27
1733314580000|2024-12-04 12:16:20|29706|29686|29708.5|29688.5|29708.5|29688.5|29706|29686|0
1733314590000|2024-12-04 12:16:30|29710.6|29690.6|29716|29696|29721|29701|29710.6|29690.6|8
1733314610000|2024-12-04 12:16:50|29713.9|29693.9|29713.9|29693.9|29713.9|29693.9|29713.9|29693.9|1
1733314630000|2024-12-04 12:17:10|29721|29681|29706|29686|29721|29686|29706|29681|2
1733314640000|2024-12-04 12:17:20|29703.9|29683.9|29705.6|29685.6|29705.6|29685.6|29703.5|29683.5|0
1733314650000|2024-12-04 12:17:30|29706|29686|29703.9|29683.9|29706|29686|29703.9|29683.9|0
1733314660000|2024-12-04 12:17:40|29701|29681|29701|29681|29701|29681|29701|29681|2
1733314670000|2024-12-04 12:17:50|29705.2|29665.2|29690.6|29670.6|29705.2|29670.6|29690.6|29665.2|3
1733314680000|2024-12-04 12:18:00|29691|29671|29688.5|29668.5|29691|29671|29688.5|29668.5|0
1733314690000|2024-12-04 12:18:10|29690.6|29670.6|29707.3|29687.3|29707.3|29687.3|29688.9|29668.9|18
1733314700000|2024-12-04 12:18:20|29710.2|29690.2|29717.7|29697.7|29717.7|29697.7|29710.2|29690.2|1
1733314710000|2024-12-04 12:18:30|29720.2|29700.2|29718.1|29698.1|29726|29703.1|29718.1|29686|18
1733314720000|2024-12-04 12:18:40|29718.5|29698.5|29718.5|29698.5|29718.5|29698.5|29718.5|29698.5|1
1733314730000|2024-12-04 12:18:50|29719.3|29699.3|29726|29706|29726|29706|29719.3|29699.3|1
1733314770000|2024-12-04 12:19:30|29723.5|29703.5|29716.4|29696.4|29723.5|29703.5|29716.4|29696.4|2
1733314780000|2024-12-04 12:19:40|29713.9|29693.9|29711.8|29691.8|29713.9|29693.9|29711.8|29691.8|1
1733314790000|2024-12-04 12:19:50|29711.4|29691.4|29713.9|29693.9|29713.9|29693.9|29711.4|29691.4|0
1733314800000|2024-12-04 12:20:00|29711.8|29691.8|29716|29696|29716|29696|29711.8|29691.8|0
1733314810000|2024-12-04 12:20:10|29718.5|29698.5|29718.5|29698.5|29718.5|29698.5|29718.5|29698.5|1
1733314820000|2024-12-04 12:20:20|29720.6|29700.6|29721|29701|29721|29701|29720.6|29700.6|3
1733314850000|2024-12-04 12:20:50|29723.5|29703.5|29721.4|29701.4|29723.5|29703.5|29721.4|29701.4|0
1733314860000|2024-12-04 12:21:00|29721|29701|29723.5|29703.5|29723.5|29703.5|29721|29701|0
1733314870000|2024-12-04 12:21:10|29726|29706|29723.5|29703.5|29726|29706|29721|29701|1
1733314880000|2024-12-04 12:21:20|29721|29701|29721|29701|29721|29701|29721|29701|2
1733314930000|2024-12-04 12:22:10|29723.5|29703.5|29726|29706|29726|29706|29723.5|29703.5|2
1733314950000|2024-12-04 12:22:30|||||||||4
1733314960000|2024-12-04 12:22:40|29723.5|29703.5|29725.6|29705.6|29725.6|29705.6|29723.5|29703.5|3
1733314980000|2024-12-04 12:23:00|29726|29706|29726|29706|29726|29706|29726|29706|0
1733315000000|2024-12-04 12:23:20|29723.5|29703.5|29723.5|29703.5|29723.5|29703.5|29723.5|29703.5|4
1733315010000|2024-12-04 12:23:30|29721|29701|29714.7|29694.7|29721|29701|29714.7|29694.7|8
1733315020000|2024-12-04 12:23:40|29713.5|29693.5|29713.5|29693.5|29713.5|29693.5|29713.5|29693.5|0
1733315040000|2024-12-04 12:24:00|29715.6|29695.6|29715.6|29695.6|29715.6|29695.6|29715.6|29695.6|0
1733315050000|2024-12-04 12:24:10|29713.5|29693.5|29716|29696|29716|29696|29713.5|29693.5|0
1733315060000|2024-12-04 12:24:20|29718.5|29698.5|29716|29696|29718.5|29698.5|29716|29696|1
1733315070000|2024-12-04 12:24:30|29718.1|29698.1|29726|29706|29726|29706|29718.1|29698.1|1
1733315080000|2024-12-04 12:24:40|||||||||1
1733315100000|2024-12-04 12:25:00|||||||||2
1733315150000|2024-12-04 12:25:50|||||||||1
1733315160000|2024-12-04 12:26:00|29728.1|29708.1|29752.7|29732.7|29759|29732.7|29728.1|29699|11
1733315170000|2024-12-04 12:26:10|29753.5|29733.5|29756|29736|29756|29736|29753.5|29733.5|0
1733315180000|2024-12-04 12:26:20|29761|29741|29766.4|29726.4|29766.4|29743.5|29758.9|29726.4|4
1733315190000|2024-12-04 12:26:30|29758.5|29738.5|29763.5|29743.5|29763.5|29743.5|29758.5|29738.5|2
1733315200000|2024-12-04 12:26:40|29765.6|29745.6|29763.5|29743.5|29766|29746|29763.5|29743.5|3
1733315210000|2024-12-04 12:26:50|29765.6|29745.6|29768.1|29748.1|29768.1|29748.1|29765.6|29745.6|1
1733315220000|2024-12-04 12:27:00|29768.5|29748.5|29768.5|29748.5|29768.5|29748.5|29768.5|29748.5|0
1733315230000|2024-12-04 12:27:10|29770.6|29750.6|29771|29751|29771|29751|29766.8|29746.8|0
1733315240000|2024-12-04 12:27:20|29759.7|29739.7|29751|29731|29759.7|29739.7|29751|29731|2
1733315250000|2024-12-04 12:27:30|29753.5|29733.5|29753.1|29733.1|29756|29736|29753.1|29733.1|8
1733315260000|2024-12-04 12:27:40|29754.3|29734.3|29762.7|29742.7|29762.7|29742.7|29753.9|29733.9|7
1733315270000|2024-12-04 12:27:50|29763.5|29743.5|29778.5|29758.5|29778.5|29758.5|29763.5|29743.5|11
1733315280000|2024-12-04 12:28:00|29776|29756|29778.5|29758.5|29778.5|29758.5|29773.5|29753.5|4
1733315290000|2024-12-04 12:28:10|29776|29756|29776|29756|29778.1|29758.1|29776|29756|0
1733315300000|2024-12-04 12:28:20|29773.5|29753.5|29761.4|29741.4|29773.5|29753.5|29761.4|29741.4|3
1733315310000|2024-12-04 12:28:30|29763.5|29743.5|29763.9|29743.9|29763.9|29743.9|29763.5|29743.5|0
1733315320000|2024-12-04 12:28:40|29771|29751|29767.7|29747.7|29771|29751|29766|29746|20
1733315330000|2024-12-04 12:28:50|29766.4|29746.4|29766|29746|29766.4|29746.4|29766|29746|2
1733315340000|2024-12-04 12:29:00|29768.1|29748.1|29770.2|29750.2|29770.2|29750.2|29768.1|29748.1|1
1733315350000|2024-12-04 12:29:10|29770.6|29750.6|29778.1|29758.1|29778.1|29758.1|29770.6|29750.6|2
1733315360000|2024-12-04 12:29:20|29781|29761|29781|29761|29783.5|29763.5|29781|29761|0
1733315370000|2024-12-04 12:29:30|29783.5|29763.5|29781|29761|29783.5|29763.5|29781|29761|0
1733315380000|2024-12-04 12:29:40|29778.5|29758.5|29778.5|29758.5|29778.5|29758.5|29778.5|29758.5|0
1733315390000|2024-12-04 12:29:50|29781|29761|29781|29761|29781|29761|29781|29761|1
1733315400000|2024-12-04 12:30:00|29785.2|29765.2|29785.2|29765.2|29785.2|29765.2|29785.2|29765.2|1
1733315410000|2024-12-04 12:30:10|29785.6|29765.6|29783.1|29763.1|29785.6|29765.6|29783.1|29763.1|6
1733315420000|2024-12-04 12:30:20|29783.5|29763.5|29780.6|29760.6|29786|29766|29778.5|29758.5|2
1733315430000|2024-12-04 12:30:30|29781|29761|29763.5|29743.5|29781|29761|29763.5|29743.5|2
1733315440000|2024-12-04 12:30:40|29749.7|29729.7|29746.4|29726.4|29749.7|29729.7|29746.4|29726.4|12
1733315450000|2024-12-04 12:30:50|29737.6|29717.6|29728.9|29708.9|29737.6|29717.6|29728.9|29708.9|6
1733315460000|2024-12-04 12:31:00|29723.5|29703.5|29711.4|29691.4|29731.4|29703.5|29711.4|29691.4|3
1733315470000|2024-12-04 12:31:10|29711|29691|29706|29686|29711|29691|29706|29686|3
1733315480000|2024-12-04 12:31:20|29703.5|29683.5|29701|29681|29703.5|29683.5|29701|29681|1
1733315520000|2024-12-04 12:32:00|29698.5|29678.5|29698.5|29678.5|29698.5|29678.5|29698.5|29678.5|1
1733315530000|2024-12-04 12:32:10|29696.4|29676.4|29693.5|29673.5|29696.4|29676.4|29693.5|29673.5|0
1733315550000|2024-12-04 12:32:30|29693.9|29673.9|29691|29671|29693.9|29673.9|29691|29671|1
1733315560000|2024-12-04 12:32:40|||||||||1
1733315570000|2024-12-04 12:32:50|29693.1|29673.1|29693.1|29673.1|29693.1|29673.1|29693.1|29673.1|0
1733315580000|2024-12-04 12:33:00|29693.5|29673.5|29722.8|29702.8|29722.8|29702.8|29693.5|29673.5|4
1733315590000|2024-12-04 12:33:10|29725.2|29705.2|29723.5|29683.5|29725.6|29705.6|29721|29683.5|6
1733315600000|2024-12-04 12:33:20|29703.5|29681|29698.5|29678.5|29703.5|29681|29698.5|29678.5|1
1733315610000|2024-12-04 12:33:30|29706.4|29666.4|29706.4|29666.4|29706.4|29666.4|29706.4|29666.4|0
1733315620000|2024-12-04 12:33:40|29698.1|29678.1|29698.1|29678.1|29706|29678.1|29698.1|29666|0
1733315630000|2024-12-04 12:33:50|29706.4|29666.4|29693.5|29673.5|29706.4|29673.5|29693.5|29666.4|0
1733315650000|2024-12-04 12:34:10|||||||||1
1733315670000|2024-12-04 12:34:30|29688.5|29668.5|29686|29666|29688.5|29668.5|29686|29666|5
1733315690000|2024-12-04 12:34:50|29683.9|29663.9|29683.9|29663.9|29683.9|29663.9|29683.9|29663.9|0
1733315720000|2024-12-04 12:35:20|29691.8|29651.8|29691.8|29651.8|29691.8|29651.8|29691.8|29651.8|0
1733315740000|2024-12-04 12:35:40|29691.4|29651.4|29679.3|29659.3|29691.4|29661.4|29679.3|29651.4|2
1733315770000|2024-12-04 12:36:10|29681.4|29661.4|29681.4|29661.4|29681.4|29661.4|29679.3|29659.3|1
1733315800000|2024-12-04 12:36:40|29683.5|29663.5|29685.6|29665.6|29685.6|29665.6|29683.5|29663.5|1
1733315810000|2024-12-04 12:36:50|29688.5|29668.5|29688.5|29668.5|29688.5|29668.5|29688.5|29668.5|0
1733315820000|2024-12-04 12:37:00|29691|29671|29693.1|29673.1|29693.1|29673.1|29691|29671|0
1733315830000|2024-12-04 12:37:10|29691|29671|29691|29671|29691|29671|29691|29671|0
1733315840000|2024-12-04 12:37:20|29684.3|29664.3|29684.3|29664.3|29684.3|29664.3|29684.3|29664.3|1
1733315850000|2024-12-04 12:37:30|29679.7|29659.7|29679.7|29659.7|29681.8|29661.8|29679.7|29659.7|1
1733315860000|2024-12-04 12:37:40|29677.6|29657.6|29677.2|29657.2|29677.6|29657.6|29677.2|29657.2|0
1733315870000|2024-12-04 12:37:50|29679.3|29659.3|29679.3|29659.3|29679.3|29659.3|29679.3|29659.3|0
1733315880000|2024-12-04 12:38:00|29681.8|29661.8|29684.3|29664.3|29684.3|29664.3|29681.8|29661.8|1
1733315920000|2024-12-04 12:38:40|29681.8|29661.8|29684.3|29664.3|29684.3|29664.3|29681.8|29661.8|4
1733315940000|2024-12-04 12:39:00|29688.5|29668.5|29688.5|29668.5|29688.5|29668.5|29688.5|29668.5|0
1733315950000|2024-12-04 12:39:10|29691|29671|29691|29671|29691|29671|29691|29671|0
1733315960000|2024-12-04 12:39:20|29691.8|29671.8|29694.7|29654.7|29696.8|29676|29691|29654.7|4
1733315970000|2024-12-04 12:39:30|29677.2|29657.2|29677.2|29657.2|29677.2|29657.2|29677.2|29657.2|1
1733315980000|2024-12-04 12:39:40|29674.7|29654.7|29673.9|29653.9|29677.2|29657.2|29673.9|29653.9|17
1733315990000|2024-12-04 12:39:50|29673.5|29653.5|29673.5|29653.5|29673.5|29653.5|29673.5|29653.5|1
1733316000000|2024-12-04 12:40:00|29671|29651|29671|29651|29671|29651|29671|29651|0
1733316010000|2024-12-04 12:40:10|29668.5|29648.5|29661|29641|29668.5|29648.5|29661|29641|34
1733316020000|2024-12-04 12:40:20|29656|29636|29656|29636|29656|29636|29656|29636|0
1733316030000|2024-12-04 12:40:30|29653.5|29633.5|29660.2|29640.2|29660.2|29640.2|29653.5|29633.5|1
1733316040000|2024-12-04 12:40:40|29661|29641|29666|29626|29666|29641|29658.5|29626|7
1733316050000|2024-12-04 12:40:50|29658.1|29638.1|29651|29631|29658.5|29638.5|29651|29631|12
1733316060000|2024-12-04 12:41:00|29648.9|29628.9|29646|29626|29648.9|29628.9|29646|29626|1
1733316070000|2024-12-04 12:41:10|29643.9|29623.9|29646.4|29626.4|29648.5|29628.5|29643.9|29623.9|0
1733316080000|2024-12-04 12:41:20|29646|29626|29646|29626|29646|29626|29646|29626|0
1733316090000|2024-12-04 12:41:30|29646.4|29626.4|29646.4|29626.4|29646.4|29626.4|29646.4|29626.4|0
1733316130000|2024-12-04 12:42:10|29651|29631|29653.1|29633.1|29653.1|29633.1|29651|29631|1
1733316150000|2024-12-04 12:42:30|29653.5|29633.5|29663.5|29643.5|29663.5|29643.5|29653.5|29633.5|1
1733316160000|2024-12-04 12:42:40|29676|29656|29686|29666|29686|29666|29676|29656|3
1733316180000|2024-12-04 12:43:00|29696|29676|29698.5|29678.5|29698.5|29678.5|29696|29676|0
1733316190000|2024-12-04 12:43:10|29701|29681|29716|29696|29718.5|29698.5|29701|29678.5|3
1733316200000|2024-12-04 12:43:20|29721|29701|29718.9|29698.9|29723.5|29703.5|29718.9|29698.9|5
1733316210000|2024-12-04 12:43:30|29718.5|29698.5|29716|29696|29718.5|29698.5|29716|29696|1
1733316250000|2024-12-04 12:44:10|29711.8|29691.8|29711|29691|29711.8|29691.8|29708.5|29688.5|5
1733316260000|2024-12-04 12:44:20|29715.6|29695.6|29715.6|29695.6|29715.6|29695.6|29715.6|29695.6|0
1733316270000|2024-12-04 12:44:30|29717.7|29697.7|29722.7|29702.7|29729.8|29702.7|29717.7|29689.8|0
1733316280000|2024-12-04 12:44:40|29725.2|29705.2|29725.6|29705.6|29725.6|29705.6|29722.7|29702.7|0
1733316320000|2024-12-04 12:45:20|||||||||1
1733316340000|2024-12-04 12:45:40|29724.4|29704.4|29716|29696|29724.4|29704.4|29716|29696|1
1733316350000|2024-12-04 12:45:50|||||||||1
1733316380000|2024-12-04 12:46:20|29718.5|29698.5|29718.5|29698.5|29718.5|29698.5|29718.5|29698.5|1
1733316400000|2024-12-04 12:46:40|29718.1|29698.1|29718.9|29698.9|29728.5|29708.5|29718.1|29698.1|6
1733316410000|2024-12-04 12:46:50|29721|29701|29718.5|29698.5|29721|29701|29718.5|29698.5|0
1733316430000|2024-12-04 12:47:10|29716|29696|29701|29681|29716|29696|29698.9|29678.9|2
1733316440000|2024-12-04 12:47:20|29703.1|29683.1|29703.5|29683.5|29703.5|29683.5|29703.1|29683.1|0
1733316450000|2024-12-04 12:47:30|||||||||3
1733316480000|2024-12-04 12:48:00|29711|29691|29724.8|29704.8|29724.8|29704.8|29711|29691|1
1733316530000|2024-12-04 12:48:50|29728.5|29708.5|29728.5|29708.5|29728.5|29708.5|29728.5|29708.5|0
1733316540000|2024-12-04 12:49:00|29722.2|29702.2|29722.2|29702.2|29722.2|29702.2|29722.2|29702.2|4
1733316550000|2024-12-04 12:49:10|29716.8|29696.8|29716|29696|29716.8|29696.8|29716|29696|2
1733316560000|2024-12-04 12:49:20|29715.6|29695.6|29715.6|29695.6|29715.6|29695.6|29715.6|29695.6|0
1733316580000|2024-12-04 12:49:40|29718.5|29698.5|29718.5|29698.5|29718.5|29698.5|29718.5|29698.5|2
1733316590000|2024-12-04 12:49:50|29726|29706|29753.5|29733.5|29756.5|29733.5|29726|29696.5|11
1733316600000|2024-12-04 12:50:00|29755.6|29735.6|29756|29736|29756|29736|29755.6|29735.6|0
1733316610000|2024-12-04 12:50:10|29758.5|29738.5|29758.5|29738.5|29758.5|29738.5|29758.5|29738.5|4
1733316620000|2024-12-04 12:50:20|29781|29761|29788.5|29768.5|29788.5|29768.5|29781|29761|34
1733316630000|2024-12-04 12:50:30|29786|29766|29786|29766|29786|29766|29786|29766|0
1733316660000|2024-12-04 12:51:00|29791|29771|29801.5|29781.5|29801.5|29781.5|29791|29771|2
1733316670000|2024-12-04 12:51:10|29810.6|29790.6|29811|29791|29811|29791|29810.6|29790.6|1
1733316680000|2024-12-04 12:51:20|29810.6|29790.6|29808.5|29788.5|29810.6|29790.6|29808.5|29788.5|3
1733316690000|2024-12-04 12:51:30|29806.4|29786.4|29811|29791|29811|29791|29806|29786|5
1733316710000|2024-12-04 12:51:50|29813.1|29793.1|29818.9|29798.9|29821|29801|29813.1|29793.1|5
1733316720000|2024-12-04 12:52:00|29818.5|29798.5|29818.5|29798.5|29818.5|29798.5|29818.5|29798.5|0
1733316740000|2024-12-04 12:52:20|29816.4|29796.4|29796|29776|29816.4|29796.4|29796|29776|4
1733316750000|2024-12-04 12:52:30|||||||||2
1733316760000|2024-12-04 12:52:40|29802.7|29782.7|29802.7|29782.7|29802.7|29782.7|29802.7|29782.7|1
1733316770000|2024-12-04 12:52:50|29815.6|29775.6|29808.5|29788.5|29815.6|29791|29803.5|29775.6|5
1733316780000|2024-12-04 12:53:00|29810.6|29790.6|29811|29791|29811|29791|29808.5|29788.5|0
1733316790000|2024-12-04 12:53:10|29806.4|29786.4|29806.4|29786.4|29806.4|29786.4|29806.4|29786.4|1
1733316800000|2024-12-04 12:53:20|29808.5|29788.5|29810.6|29790.6|29810.6|29790.6|29808.5|29788.5|1
1733316810000|2024-12-04 12:53:30|29811|29791|29811|29791|29811|29791|29811|29791|0
1733316820000|2024-12-04 12:53:40|||||||||1
1733316830000|2024-12-04 12:53:50|29811.4|29791.4|29811.4|29791.4|29811.4|29791.4|29811.4|29791.4|0
1733316840000|2024-12-04 12:54:00|29813.5|29793.5|29813.5|29793.5|29813.5|29793.5|29813.5|29793.5|15
1733316850000|2024-12-04 12:54:10|||||||||1
1733316860000|2024-12-04 12:54:20|29816|29796|29816|29796|29816|29796|29816|29796|0
1733316870000|2024-12-04 12:54:30|29816.4|29796.4|29811|29791|29821|29801|29811|29791|17
1733316880000|2024-12-04 12:54:40|29816|29776|29801|29781|29816|29783.9|29801|29776|1
1733316900000|2024-12-04 12:55:00|29806|29766|29806|29766|29806|29766|29806|29766|4
1733316910000|2024-12-04 12:55:10|29793.5|29773.5|29793.5|29773.5|29793.5|29773.5|29793.5|29773.5|0
1733316940000|2024-12-04 12:55:40|29796|29776|29796|29776|29796|29776|29796|29776|2
1733316950000|2024-12-04 12:55:50|||||||||2
1733316960000|2024-12-04 12:56:00|29793.9|29773.9|29795.6|29775.6|29795.6|29775.6|29793.5|29773.5|0
1733316970000|2024-12-04 12:56:10|29793.5|29773.5|29791|29771|29793.5|29773.5|29791|29771|1
1733316980000|2024-12-04 12:56:20|29788.5|29768.5|29791|29771|29791|29771|29788.5|29768.5|0
1733317000000|2024-12-04 12:56:40|29790.9|29770.9|29790.9|29770.9|29790.9|29770.9|29790.9|29770.9|0
1733317050000|2024-12-04 12:57:30|29788.8|29768.8|29788.4|29768.4|29788.8|29768.8|29788.4|29768.4|0
1733317060000|2024-12-04 12:57:40|29786.3|29766.3|29778.8|29758.8|29791.7|29766.3|29778.8|29751.3|5
1733317070000|2024-12-04 12:57:50|29780.9|29760.9|29790.9|29770.9|29790.9|29770.9|29780.9|29760.9|2
1733317080000|2024-12-04 12:58:00|29793.4|29773.4|29793.4|29773.4|29793.4|29773.4|29793.4|29773.4|0
1733317090000|2024-12-04 12:58:10|29795.5|29775.5|29813.4|29793.4|29813.4|29793.4|29795.5|29775.5|1
1733317120000|2024-12-04 12:58:40|29810.9|29790.9|29813.4|29793.4|29813.4|29793.4|29810.9|29790.9|0
1733317130000|2024-12-04 12:58:50|29815.9|29795.9|29815.5|29795.5|29815.9|29795.9|29810.9|29790.9|1
1733317140000|2024-12-04 12:59:00|29815.9|29795.9|29820.9|29800.9|29820.9|29800.9|29815.9|29795.9|2
1733317150000|2024-12-04 12:59:10|29823.4|29803.4|29825.5|29805.5|29825.5|29805.5|29823.4|29803.4|12
1733317160000|2024-12-04 12:59:20|29825.9|29805.9|29853.4|29833.4|29853.4|29833.4|29825.9|29805.9|23
1733317170000|2024-12-04 12:59:30|||||||||1
1733317180000|2024-12-04 12:59:40|||||||||1
1733317190000|2024-12-04 12:59:50|29855.9|29835.9|29855.9|29835.9|29855.9|29835.9|29855.9|29835.9|4
1733317200000|2024-12-04 13:00:00|29858|29838|29873.4|29853.4|29873.4|29853.4|29858|29838|20
1733317210000|2024-12-04 13:00:10|29874.2|29854.2|29878.4|29858.4|29878.4|29858.4|29874.2|29854.2|18
1733317220000|2024-12-04 13:00:20|29903.4|29863.4|29883.8|29863.8|29903.4|29865.9|29880.5|29860.5|10
1733317230000|2024-12-04 13:00:30|29874.2|29854.2|29811.6|29791.6|29874.2|29854.2|29811.6|29791.6|27
1733317240000|2024-12-04 13:00:40|29806.3|29786.3|29763.4|29743.4|29806.3|29786.3|29763.4|29743.4|5
1733317250000|2024-12-04 13:00:50|29760.5|29740.5|29723.4|29703.4|29760.5|29740.5|29723.4|29703.4|3
1733317260000|2024-12-04 13:01:00|29719.2|29699.2|29740.9|29720.9|29740.9|29720.9|29713.4|29693.4|17
1733317270000|2024-12-04 13:01:10|29744.2|29724.2|29741.3|29721.3|29744.2|29724.2|29741.3|29721.3|1
1733317280000|2024-12-04 13:01:20|||||||||1
1733317290000|2024-12-04 13:01:30|29740.9|29720.9|29748|29728|29748|29728|29740.9|29720.9|5
1733317300000|2024-12-04 13:01:40|29748.4|29728.4|29755.5|29735.5|29755.5|29735.5|29748.4|29728.4|1
1733317310000|2024-12-04 13:01:50|29756.3|29736.3|29768.4|29748.4|29768.4|29748.4|29756.3|29736.3|1
1733317320000|2024-12-04 13:02:00|29773.4|29753.4|29785.9|29765.9|29785.9|29765.9|29773.4|29753.4|3
1733317330000|2024-12-04 13:02:10|29783.4|29763.4|29790.9|29770.9|29790.9|29770.9|29783.4|29763.4|13
1733317340000|2024-12-04 13:02:20|29793.4|29773.4|29813.4|29793.4|29813.4|29793.4|29793.4|29773.4|2
1733317350000|2024-12-04 13:02:30|29823.9|29803.9|29833.4|29813.4|29833.4|29813.4|29823.9|29803.9|2
1733317360000|2024-12-04 13:02:40|29830.9|29810.9|29823.4|29803.4|29830.9|29810.9|29823.4|29803.4|1
1733317370000|2024-12-04 13:02:50|29843.4|29820.9|29840.9|29820.9|29843.4|29820.9|29840.9|29820.9|3
1733317380000|2024-12-04 13:03:00|29843.4|29823.4|29843.4|29823.4|29843.4|29823.4|29843.4|29823.4|2
1733317390000|2024-12-04 13:03:10|29847.6|29827.6|29848.8|29828.8|29855.9|29835.9|29847.6|29827.6|5
1733317400000|2024-12-04 13:03:20|29844.2|29824.2|29839.2|29819.2|29844.2|29824.2|29839.2|29819.2|10
1733317410000|2024-12-04 13:03:30|29838.8|29818.8|29840.9|29820.9|29843.4|29823.4|29835.9|29815.9|13
1733317420000|2024-12-04 13:03:40|29833.4|29813.4|29821.3|29801.3|29837.1|29813.4|29821.3|29797.1|3
1733317430000|2024-12-04 13:03:50|29825.9|29805.9|29806.3|29786.3|29825.9|29805.9|29806.3|29786.3|8
1733317440000|2024-12-04 13:04:00|29803.4|29783.4|29800.9|29780.9|29803.4|29783.4|29798.4|29778.4|8
1733317450000|2024-12-04 13:04:10|29818.4|29778.4|29818.4|29778.4|29818.4|29778.4|29818.4|29778.4|0
1733317460000|2024-12-04 13:04:20|29818.8|29778.8|29810.9|29790.9|29818.8|29790.9|29810.9|29778.8|1
1733317470000|2024-12-04 13:04:30|29813.4|29793.4|29833|29793|29833|29793.4|29813.4|29790.9|1
1733317480000|2024-12-04 13:04:40|29850.1|29810.1|29850.1|29810.1|29850.1|29810.1|29850.1|29810.1|41
1733317490000|2024-12-04 13:04:50|29851.3|29811.3|29851.3|29811.3|29851.3|29811.3|29851.3|29811.3|4
1733317500000|2024-12-04 13:05:00|29845.5|29825.5|29842.6|29822.6|29847.6|29827.6|29842.6|29822.6|3
1733317510000|2024-12-04 13:05:10|29842.2|29822.2|29838|29818|29842.2|29822.2|29838|29818|0
1733317520000|2024-12-04 13:05:20|29835.5|29815.5|29840.1|29820.1|29840.1|29820.1|29832.6|29812.6|3
1733317530000|2024-12-04 13:05:30|29850.1|29830.1|29865.1|29845.1|29865.1|29845.1|29850.1|29830.1|0
1733317550000|2024-12-04 13:05:50|29862.6|29842.6|29875.1|29855.1|29875.1|29855.1|29862.6|29842.6|8
1733317560000|2024-12-04 13:06:00|29872.6|29852.6|29870.1|29850.1|29872.6|29852.6|29870.1|29850.1|0
1733317570000|2024-12-04 13:06:10|29865.9|29845.9|29859.3|29839.3|29865.9|29845.9|29859.3|29839.3|6
1733317590000|2024-12-04 13:06:30|29856.4|29836.4|29856.4|29836.4|29856.4|29836.4|29856.4|29836.4|0
1733317600000|2024-12-04 13:06:40|29852.6|29832.6|29857.6|29837.6|29857.6|29837.6|29852.6|29832.6|3
1733317620000|2024-12-04 13:07:00|29855.5|29835.5|29855.1|29835.1|29855.5|29835.5|29855.1|29835.1|0
1733317630000|2024-12-04 13:07:10|29855.5|29835.5|29867.6|29847.6|29867.6|29847.6|29855.5|29835.5|4
1733317650000|2024-12-04 13:07:30|29869.7|29849.7|29870.1|29850.1|29870.1|29850.1|29867.6|29847.6|7
1733317660000|2024-12-04 13:07:40|29884.3|29844.3|29884.3|29844.3|29884.3|29844.3|29884.3|29844.3|2
1733317670000|2024-12-04 13:07:50|29880.1|29860.1|29885.1|29865.1|29885.1|29865.1|29880.1|29860.1|1
1733317680000|2024-12-04 13:08:00|||||||||4
1733317690000|2024-12-04 13:08:10|29880.9|29860.9|29878|29858|29880.9|29860.9|29878|29858|0
1733317700000|2024-12-04 13:08:20|29870.1|29850.1|29883.9|29863.9|29883.9|29863.9|29867.6|29847.6|6
1733317710000|2024-12-04 13:08:30|29889.3|29869.3|29895.1|29875.1|29895.1|29875.1|29889.3|29869.3|1
1733317730000|2024-12-04 13:08:50|29899.3|29879.3|29899.3|29879.3|29899.3|29879.3|29899.3|29879.3|3
1733317740000|2024-12-04 13:09:00|29875.1|29855.1|29874.7|29854.7|29875.1|29855.1|29870.1|29850.1|13
1733317750000|2024-12-04 13:09:10|29872.6|29852.6|29872.6|29852.6|29872.6|29852.6|29872.6|29852.6|0
1733317760000|2024-12-04 13:09:20|29874.7|29854.7|29874.7|29854.7|29874.7|29854.7|29874.7|29854.7|1
1733317770000|2024-12-04 13:09:30|29872.6|29852.6|29872.6|29852.6|29872.6|29852.6|29872.6|29852.6|3
1733317780000|2024-12-04 13:09:40|29868.4|29848.4|29863|29843|29868.4|29848.4|29860.5|29840.5|1
1733317790000|2024-12-04 13:09:50|29865.1|29845.1|29878.9|29858.9|29878.9|29858.9|29865.1|29845.1|2
1733317800000|2024-12-04 13:10:00|29880.1|29860.1|29903|29883|29905.1|29885.1|29880.1|29860.1|5
1733317810000|2024-12-04 13:10:10|29910.9|29870.9|29900.1|29880.1|29910.9|29882.6|29900.1|29870.9|1
1733317820000|2024-12-04 13:10:20|29897.6|29877.6|29900.1|29880.1|29900.1|29880.1|29897.6|29877.6|2
1733317830000|2024-12-04 13:10:30|29888|29868|29880.1|29860.1|29888|29868|29878.4|29858.4|6
1733317840000|2024-12-04 13:10:40|29880.5|29860.5|29878.4|29858.4|29880.5|29860.5|29878.4|29858.4|0
1733317850000|2024-12-04 13:10:50|29878|29858|29883|29863|29883|29863|29878|29858|2
1733317860000|2024-12-04 13:11:00|29875.5|29855.5|29860.5|29840.5|29875.5|29855.5|29860.5|29840.5|6
1733317870000|2024-12-04 13:11:10|29855.9|29835.9|29810.9|29790.9|29855.9|29835.9|29810.9|29790.9|39
1733317880000|2024-12-04 13:11:20|29810.5|29790.5|29790.1|29770.1|29810.5|29790.5|29785.5|29765.5|29
1733317890000|2024-12-04 13:11:30|29788|29768|29756.3|29736.3|29788.4|29768.4|29756.3|29736.3|9
1733317900000|2024-12-04 13:11:40|29751.3|29731.3|29746.3|29726.3|29753|29733|29746.3|29726.3|12
1733317910000|2024-12-04 13:11:50|29744.7|29724.7|29721.3|29701.3|29744.7|29724.7|29721.3|29701.3|10
1733317920000|2024-12-04 13:12:00|29715.9|29695.9|29728|29708|29741.3|29715.5|29715.9|29695.9|19
1733317930000|2024-12-04 13:12:10|29723.8|29703.8|29718.4|29698.4|29731.3|29703.8|29715.9|29691.3|6
1733317940000|2024-12-04 13:12:20|29716.3|29696.3|29718.4|29698.4|29718.8|29698.8|29715.9|29695.9|8
1733317950000|2024-12-04 13:12:30|29721.3|29701.3|29718.8|29698.8|29721.3|29701.3|29718.8|29698.8|3
1733317960000|2024-12-04 13:12:40|29720.9|29700.9|29675.4|29655.4|29720.9|29700.9|29675.4|29655.4|22
1733317970000|2024-12-04 13:12:50|29673.4|29653.4|29703.4|29683.4|29720.5|29688.4|29673.4|29653.4|14
1733317980000|2024-12-04 13:13:00|29716.3|29676.3|29708.4|29688.4|29716.3|29688.4|29708.4|29676.3|0
1733317990000|2024-12-04 13:13:10|29710.9|29690.9|29735.5|29715.5|29735.5|29715.5|29710.9|29690.9|2
1733318000000|2024-12-04 13:13:20|29737.6|29717.6|29740|29700|29740|29718.4|29737.6|29700|20
1733318010000|2024-12-04 13:13:30|29738.4|29698.4|29736.7|29696.7|29738.8|29698.8|29736.7|29696.7|5
1733318020000|2024-12-04 13:13:40|29736.3|29696.3|29736.3|29696.3|29736.3|29696.3|29736.3|29696.3|0
1733318030000|2024-12-04 13:13:50|29728.4|29708.4|29728.4|29708.4|29728.4|29708.4|29728.4|29708.4|1
1733318040000|2024-12-04 13:14:00|29745.9|29705.9|29749.6|29709.6|29749.6|29725.9|29742.2|29705.9|3
1733318050000|2024-12-04 13:14:10|29741.3|29701.3|29723.4|29703.4|29741.3|29705|29723.4|29701.3|2
1733318060000|2024-12-04 13:14:20|29718.4|29698.4|29723.4|29703.4|29731.3|29703.4|29710.9|29688.4|3
1733318070000|2024-12-04 13:14:30|29738|29698|29713.8|29693.8|29740.9|29708.8|29713.8|29686.3|8
1733318080000|2024-12-04 13:14:40|29721.3|29681.3|29708.8|29688.8|29721.3|29688.8|29708.8|29681.3|1
1733318090000|2024-12-04 13:14:50|29706.7|29686.7|29700.9|29680.9|29706.7|29686.7|29700.9|29680.9|4
1733318110000|2024-12-04 13:15:10|29695.9|29675.9|29720.5|29680.5|29720.5|29680.5|29695.9|29670.9|8
1733318120000|2024-12-04 13:15:20|29713.4|29693.4|29713.4|29693.4|29713.4|29693.4|29713.4|29693.4|3
1733318130000|2024-12-04 13:15:30|29721.3|29681.3|29703.4|29683.4|29721.3|29683.4|29703.4|29681.3|1
1733318140000|2024-12-04 13:15:40|29706.3|29666.3|29686.3|29666.3|29706.3|29673.8|29686.3|29666.3|3
1733318150000|2024-12-04 13:15:50|29691.3|29651.3|29691.3|29651.3|29691.3|29651.3|29691.3|29651.3|0
1733318180000|2024-12-04 13:16:20|29683.4|29663.4|29695.9|29655.9|29695.9|29663.4|29683.4|29655.9|2
1733318200000|2024-12-04 13:16:40|29703.4|29683.4|29718.4|29678.4|29718.4|29683.4|29703.4|29678.4|0
1733318220000|2024-12-04 13:17:00|29716.3|29676.3|29708.8|29688.8|29716.3|29688.8|29708.8|29676.3|0
1733318240000|2024-12-04 13:17:20|29708|29688|29708|29688|29708|29688|29708|29688|3
1733318260000|2024-12-04 13:17:40|29710.9|29690.9|29705.9|29685.9|29710.9|29690.9|29705.9|29685.9|4
1733318280000|2024-12-04 13:18:00|29710.9|29690.9|29713.4|29693.4|29713.4|29693.4|29710.9|29690.9|3
1733318290000|2024-12-04 13:18:10|29708.8|29688.8|29685.9|29665.9|29715.9|29688.8|29685.9|29655.9|8
1733318300000|2024-12-04 13:18:20|29686.7|29646.7|29686.7|29646.7|29686.7|29646.7|29686.7|29646.7|2
1733318310000|2024-12-04 13:18:30|29669.6|29649.6|29669.6|29649.6|29669.6|29649.6|29669.6|29649.6|0
1733318350000|2024-12-04 13:19:10|29666.3|29646.3|29674.7|29654.7|29674.7|29654.7|29663.4|29643.4|6
1733318360000|2024-12-04 13:19:20|29675.5|29655.5|29676.3|29656.3|29676.3|29656.3|29675.5|29655.5|1
1733318370000|2024-12-04 13:19:30|29680.5|29660.5|29683.8|29663.8|29683.8|29663.8|29680.5|29660.5|1
1733318380000|2024-12-04 13:19:40|29688.8|29668.8|29688.8|29668.8|29688.8|29668.8|29688.8|29668.8|2
1733318390000|2024-12-04 13:19:50|29693|29673|29708.8|29688.8|29708.8|29688.8|29693|29673|9
1733318400000|2024-12-04 13:20:00|29710.9|29690.9|29713|29693|29713|29693|29710.9|29690.9|0
1733318410000|2024-12-04 13:20:10|29727.2|29707.2|29735.9|29715.9|29735.9|29715.9|29727.2|29707.2|3
1733318420000|2024-12-04 13:20:20|29736.7|29716.7|29743.4|29723.4|29743.8|29723.8|29736.7|29716.7|9
1733318430000|2024-12-04 13:20:30|29745.5|29725.5|29745.9|29725.9|29745.9|29725.9|29740.9|29720.9|1
1733318440000|2024-12-04 13:20:40|29746.3|29726.3|29746.3|29726.3|29746.3|29726.3|29746.3|29726.3|1
1733318450000|2024-12-04 13:20:50|29751.3|29731.3|29770.9|29710.9|29770.9|29740.5|29751.3|29710.9|8
1733318460000|2024-12-04 13:21:00|29744.6|29724.6|29748.4|29728.4|29748.4|29728.4|29741.3|29721.3|7
1733318470000|2024-12-04 13:21:10|29750.9|29730.9|29785.9|29765.9|29788.4|29768.4|29750.9|29730.9|35
1733318500000|2024-12-04 13:21:40|29788|29768|29776.7|29756.7|29788.4|29768.4|29776.7|29756.7|3
1733318510000|2024-12-04 13:21:50|29775.9|29755.9|29775.9|29755.9|29775.9|29755.9|29775.9|29755.9|1
1733318520000|2024-12-04 13:22:00|29788.4|29768.4|29803|29783|29803.4|29783.4|29788.4|29768.4|110
1733318530000|2024-12-04 13:22:10|29798.4|29778.4|29798|29778|29798.4|29778.4|29798|29778|9
1733318540000|2024-12-04 13:22:20|29805.1|29785.1|29803|29783|29805.1|29785.1|29803|29783|13
1733318560000|2024-12-04 13:22:40|29810.1|29770.1|29787.6|29767.6|29810.1|29775.1|29787.6|29767.6|4
1733318570000|2024-12-04 13:22:50|29781.3|29761.3|29780.9|29760.9|29781.3|29761.3|29780.9|29760.9|0
1733318580000|2024-12-04 13:23:00|29778.8|29758.8|29785.5|29745.5|29785.5|29758.8|29778|29745.5|0
1733318590000|2024-12-04 13:23:10|29783.4|29743.4|29782.6|29742.6|29783.4|29743.4|29782.6|29742.6|0
1733318600000|2024-12-04 13:23:20|29780.5|29740.5|29773|29753|29780.5|29753|29773|29740.5|1
1733318620000|2024-12-04 13:23:40|29775.5|29755.5|29775.5|29755.5|29775.5|29755.5|29775.5|29755.5|3
1733318640000|2024-12-04 13:24:00|29782.6|29762.6|29785.1|29765.1|29785.1|29765.1|29782.6|29762.6|2
1733318650000|2024-12-04 13:24:10|29785.5|29765.5|29785.5|29765.5|29785.5|29765.5|29785.5|29765.5|1
1733318660000|2024-12-04 13:24:20|29796|29776|29799.7|29779.7|29799.7|29779.7|29796|29776|16
1733318670000|2024-12-04 13:24:30|29801.8|29781.8|29797.2|29777.2|29801.8|29781.8|29797.2|29777.2|3
1733318680000|2024-12-04 13:24:40|29793|29773|29793|29773|29793|29773|29793|29773|2
1733318690000|2024-12-04 13:24:50|29792.6|29772.6|29812.6|29792.6|29812.6|29792.6|29792.6|29772.6|12
1733318700000|2024-12-04 13:25:00|29813|29793|29815.5|29795.5|29815.5|29795.5|29813|29793|4
1733318710000|2024-12-04 13:25:10|29813|29793|29813|29793|29813|29793|29813|29793|1
1733318720000|2024-12-04 13:25:20|29808|29788|29808|29788|29808|29788|29808|29788|0
1733318730000|2024-12-04 13:25:30|29809.2|29789.2|29825.5|29785.5|29825.5|29789.2|29809.2|29785.5|2
1733318740000|2024-12-04 13:25:40|29818|29798|29818|29798|29818|29798|29818|29798|10
1733318750000|2024-12-04 13:25:50|29820|29800|29870.5|29830.5|29870.5|29830.5|29820|29800|53
1733318760000|2024-12-04 13:26:00|29858.4|29838.4|29855.5|29835.5|29858.4|29838.4|29855.5|29835.5|0
1733318770000|2024-12-04 13:26:10|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|3
1733318780000|2024-12-04 13:26:20|29863|29843|29865.5|29845.5|29868|29848|29863|29843|6
1733318790000|2024-12-04 13:26:30|29867.6|29847.6|29867.6|29847.6|29867.6|29847.6|29865.5|29845.5|0
1733318800000|2024-12-04 13:26:40|29865.5|29845.5|29867.6|29847.6|29868|29848|29865.5|29845.5|0
1733318810000|2024-12-04 13:26:50|29865.5|29845.5|29865.1|29845.1|29865.5|29845.5|29865.1|29845.1|0
1733318820000|2024-12-04 13:27:00|||||||||4
1733318830000|2024-12-04 13:27:10|29863|29843|29863|29843|29863|29843|29863|29843|0
1733318840000|2024-12-04 13:27:20|29859.7|29839.7|29852.6|29832.6|29859.7|29839.7|29850.5|29830.5|4
1733318850000|2024-12-04 13:27:30|29852.2|29832.2|29853|29833|29855.1|29835.1|29852.2|29832.2|1
1733318860000|2024-12-04 13:27:40|29857.2|29837.2|29859.7|29839.7|29859.7|29839.7|29857.2|29837.2|51
1733318870000|2024-12-04 13:27:50|29861.4|29841.4|29863.5|29843.5|29863.5|29843.5|29859.3|29839.3|5
1733318880000|2024-12-04 13:28:00|29868.1|29848.1|29868.1|29848.1|29868.1|29848.1|29868.1|29848.1|3
1733318890000|2024-12-04 13:28:10|29870.2|29850.2|29873.1|29853.1|29873.1|29853.1|29870.2|29850.2|1
1733318900000|2024-12-04 13:28:20|29877.3|29857.3|29919.3|29899.3|29919.3|29899.3|29877.3|29857.3|22
1733318910000|2024-12-04 13:28:30|29920.1|29900.1|29919.3|29899.3|29922.2|29902.2|29919.3|29899.3|4
1733318920000|2024-12-04 13:28:40|29917.2|29897.2|29917.2|29897.2|29917.2|29897.2|29914.7|29894.7|1
1733318930000|2024-12-04 13:28:50|29913|29893|29914.3|29894.3|29914.3|29894.3|29911.8|29891.8|5
1733318940000|2024-12-04 13:29:00|29911.4|29891.4|29911.8|29891.8|29911.8|29891.8|29907.2|29887.2|4
1733318950000|2024-12-04 13:29:10|29909.7|29889.7|29909.7|29889.7|29913.9|29893.9|29909.3|29889.3|1
1733318960000|2024-12-04 13:29:20|29909.3|29889.3|29894.7|29874.7|29910.9|29889.3|29894.7|29870.9|6
1733318970000|2024-12-04 13:29:30|29896.8|29876.8|29894.7|29874.7|29896.8|29876.8|29894.7|29874.7|10
1733318980000|2024-12-04 13:29:40|29898.9|29878.9|29914.3|29894.3|29914.3|29894.3|29898.9|29878.9|8
1733318990000|2024-12-04 13:29:50|29914.7|29894.7|29919.7|29899.7|29919.7|29899.7|29914.7|29894.7|19
1733319000000|2024-12-04 13:30:00|29917.6|29897.6|29919.7|29899.7|29925.1|29901.8|29892.2|29865.1|23
1733319010000|2024-12-04 13:30:10|29919.3|29899.3|29919.3|29899.3|29919.3|29899.3|29919.3|29899.3|10
1733319020000|2024-12-04 13:30:20|29921.4|29901.4|29921.8|29901.8|29921.8|29901.8|29921.4|29901.4|3
1733319030000|2024-12-04 13:30:30|29924.3|29904.3|29923.9|29903.9|29928.9|29908.9|29922.2|29902.2|19
1733319040000|2024-12-04 13:30:40|29919.7|29899.7|29919.8|29899.8|29919.8|29899.8|29911.4|29891.4|29
1733319050000|2024-12-04 13:30:50|29920.6|29900.6|29918.9|29898.9|29921|29901|29918.9|29898.9|13
1733319060000|2024-12-04 13:31:00|29916.8|29896.8|29916.8|29896.8|29916.8|29896.8|29914.3|29894.3|4
1733319070000|2024-12-04 13:31:10|29914.7|29894.7|29914.7|29894.7|29914.7|29894.7|29914.7|29894.7|0
1733319080000|2024-12-04 13:31:20|29916.8|29896.8|29921.4|29901.4|29921.4|29901.4|29916.8|29896.8|20
1733319090000|2024-12-04 13:31:30|29921.8|29901.8|29922.2|29902.2|29922.2|29902.2|29921.8|29901.8|5
1733319100000|2024-12-04 13:31:40|29920.1|29900.1|29922.2|29902.2|29922.2|29902.2|29919.7|29899.7|0
1733319110000|2024-12-04 13:31:50|29924.7|29904.7|29938.9|29918.9|29938.9|29918.9|29924.7|29904.7|4
1733319120000|2024-12-04 13:32:00|29939.3|29919.3|29935.1|29915.1|29944.7|29924.7|29933|29913|51
1733319140000|2024-12-04 13:32:20|29937.6|29917.6|29937.6|29917.6|29937.6|29917.6|29937.6|29917.6|2
1733319150000|2024-12-04 13:32:30|29939.7|29919.7|29941.8|29921.8|29944.3|29924.3|29939.7|29919.7|1
1733319160000|2024-12-04 13:32:40|29939.7|29919.7|29939.7|29919.7|29939.7|29919.7|29939.7|29919.7|1
1733319180000|2024-12-04 13:33:00|29941.8|29921.8|29944.7|29924.7|29944.7|29924.7|29937.2|29917.2|2
1733319190000|2024-12-04 13:33:10|29939.3|29919.3|29939.3|29919.3|29939.3|29919.3|29939.3|29919.3|3
1733319200000|2024-12-04 13:33:20|29929.3|29909.3|29921.8|29901.8|29929.3|29909.3|29921.8|29901.8|3
1733319210000|2024-12-04 13:33:30|29919.3|29899.3|29931|29911|29931|29911|29919.3|29899.3|15
1733319220000|2024-12-04 13:33:40|29933.9|29913.9|29939.7|29919.7|29939.7|29919.7|29933.9|29913.9|2
1733319230000|2024-12-04 13:33:50|29941.8|29921.8|29939.3|29919.3|29941.8|29921.8|29934.7|29914.7|5
1733319240000|2024-12-04 13:34:00|29953.9|29933.9|29961.8|29941.8|29962.2|29942.2|29953.9|29933.9|13
1733319250000|2024-12-04 13:34:10|29959.7|29939.7|29964.3|29944.3|29964.3|29944.3|29959.7|29939.7|5
1733319260000|2024-12-04 13:34:20|29964.7|29944.7|29958.9|29938.9|29969.3|29949.3|29958.9|29938.9|44
1733319270000|2024-12-04 13:34:30|29956.8|29936.8|29963.9|29943.9|29963.9|29943.9|29956.8|29936.8|6
1733319280000|2024-12-04 13:34:40|29966|29946|29964.3|29944.3|29966.4|29946.4|29964.3|29944.3|0
1733319290000|2024-12-04 13:34:50|29962.2|29942.2|29961.8|29941.8|29964.3|29944.3|29961.8|29941.8|0
1733319300000|2024-12-04 13:35:00|29963.9|29943.9|29969.3|29949.3|29976.4|29956.4|29963.9|29943.9|35
1733319310000|2024-12-04 13:35:10|||||||||1
1733319320000|2024-12-04 13:35:20|29969.7|29949.7|29984.7|29964.7|29984.7|29964.7|29969.7|29949.7|23
1733319330000|2024-12-04 13:35:30|29986.8|29966.8|29984.7|29964.7|29986.8|29966.8|29984.7|29964.7|1
1733319340000|2024-12-04 13:35:40|29988.9|29968.9|29989.3|29969.3|29989.3|29969.3|29988.9|29968.9|2
1733319350000|2024-12-04 13:35:50|29991.4|29971.4|29999.3|29979.3|29999.3|29979.3|29991.4|29971.4|15
1733319360000|2024-12-04 13:36:00|29999.7|29979.7|29996.8|29976.8|29999.7|29979.7|29994.7|29974.7|17
1733319370000|2024-12-04 13:36:10|29994.3|29974.3|29992.2|29972.2|29994.3|29974.3|29992.2|29972.2|1
1733319390000|2024-12-04 13:36:30|29991.8|29971.8|29991.4|29951.4|29991.8|29971.8|29985.6|29951.4|1
1733319400000|2024-12-04 13:36:40|29991|29951|29971.8|29951.8|29991|29953.9|29971.8|29951|0
1733319410000|2024-12-04 13:36:50|29973.9|29953.9|29984.3|29964.3|29984.3|29964.3|29971.4|29951.4|7
1733319420000|2024-12-04 13:37:00|29985.1|29965.1|29989.7|29969.7|29989.7|29969.7|29984.3|29964.3|7
1733319430000|2024-12-04 13:37:10|29999.3|29979.3|30006.4|29986.4|30006.4|29986.4|29999.3|29979.3|4
1733319440000|2024-12-04 13:37:20|30004.3|29984.3|30006.8|29986.8|30006.8|29986.8|30004.3|29984.3|10
1733319450000|2024-12-04 13:37:30|30004.7|29984.7|30004.7|29984.7|30004.7|29984.7|30004.7|29984.7|0
1733319460000|2024-12-04 13:37:40|30006.8|29986.8|30011.8|29991.8|30011.8|29991.8|30004.7|29984.7|4
1733319470000|2024-12-04 13:37:50|30014.3|29994.3|30016.4|29996.4|30016.4|29996.4|30014.3|29994.3|21
1733319490000|2024-12-04 13:38:10|30016.8|29996.8|30019.3|29999.3|30019.3|29999.3|30016.8|29996.8|4
1733319500000|2024-12-04 13:38:20|||||||||1
1733319510000|2024-12-04 13:38:30|30017.2|29997.2|30012.2|29992.2|30017.2|29997.2|30012.2|29992.2|7
1733319520000|2024-12-04 13:38:40|30010.1|29990.1|30004.3|29984.3|30010.1|29990.1|30004.3|29984.3|1
1733319530000|2024-12-04 13:38:50|30006.8|29986.8|30014.3|29994.3|30014.3|29994.3|30004.7|29984.7|3
1733319540000|2024-12-04 13:39:00|30011.8|29991.8|29995.1|29975.1|30011.8|29991.8|29993|29973|4
1733319550000|2024-12-04 13:39:10|30007.7|29987.7|30012.6|29992.6|30015.5|29995.5|30007.7|29987.7|67
1733319560000|2024-12-04 13:39:20|30011.8|29991.8|30015.6|29995.6|30023.5|29995.6|30008.9|29983.5|7
1733319570000|2024-12-04 13:39:30|30016|29996|30016.4|29996.4|30021|30001|30016|29996|5
1733319580000|2024-12-04 13:39:40|30016|29996|30016|29996|30016|29996|30016|29996|1
1733319590000|2024-12-04 13:39:50|30013.9|29993.9|30018.9|29998.9|30018.9|29998.9|30013.9|29993.9|5
1733319600000|2024-12-04 13:40:00|30021|30001|30021|30001|30021|30001|30021|30001|1
1733319610000|2024-12-04 13:40:10|30013.5|29993.5|30013.5|29993.5|30013.5|29993.5|30013.5|29993.5|49
1733319620000|2024-12-04 13:40:20|30009.3|29989.3|30008.5|29988.5|30009.3|29989.3|30006|29986|5
1733319630000|2024-12-04 13:40:30|30010.6|29990.6|30018.1|29998.1|30018.1|29998.1|30010.6|29990.6|6
1733319640000|2024-12-04 13:40:40|30020.2|30000.2|30023.5|30003.5|30023.5|30003.5|30020.2|30000.2|3
1733319660000|2024-12-04 13:41:00|30026|30006|30026|30006|30026|30006|30023.5|30003.5|11
1733319670000|2024-12-04 13:41:10|30021.8|30001.8|30016|29996|30021.8|30001.8|30016|29996|5
1733319680000|2024-12-04 13:41:20|30013.9|29993.9|29989.7|29969.7|30013.9|29993.9|29989.7|29969.7|46
1733319690000|2024-12-04 13:41:30|29988.5|29968.5|29986.4|29966.4|29988.5|29968.5|29984.3|29964.3|22
1733319700000|2024-12-04 13:41:40|29992.7|29972.7|29998.1|29978.1|29998.1|29978.1|29992.7|29972.7|1
1733319710000|2024-12-04 13:41:50|29996|29976|29996|29976|29996|29976|29996|29976|2
1733319720000|2024-12-04 13:42:00|29993.9|29973.9|29991.8|29971.8|29993.9|29973.9|29991.8|29971.8|12
1733319730000|2024-12-04 13:42:10|29989.7|29969.7|29986.8|29966.8|29989.7|29969.7|29986.8|29966.8|1
1733319740000|2024-12-04 13:42:20|29984.3|29964.3|29984.3|29964.3|29984.3|29964.3|29984.3|29964.3|4
1733319750000|2024-12-04 13:42:30|29983.1|29963.1|29974.3|29954.3|29983.1|29963.1|29974.3|29954.3|4
1733319760000|2024-12-04 13:42:40|29972.2|29952.2|29971.4|29951.4|29972.2|29952.2|29971.4|29951.4|3
1733319770000|2024-12-04 13:42:50|29967.2|29947.2|29968.9|29948.9|29968.9|29948.9|29966|29946|1
1733319780000|2024-12-04 13:43:00|29971.8|29951.8|29976.8|29956.8|29976.8|29956.8|29971.8|29951.8|4
1733319790000|2024-12-04 13:43:10|29973.9|29953.9|29973.9|29953.9|29973.9|29953.9|29973.9|29953.9|1
1733319800000|2024-12-04 13:43:20|29976|29956|29976|29956|29976|29956|29976|29956|1
1733319810000|2024-12-04 13:43:30|29976.4|29956.4|29976.4|29956.4|29976.4|29956.4|29976.4|29956.4|0
1733319820000|2024-12-04 13:43:40|29986.4|29966.4|29994.8|29974.8|29994.8|29974.8|29986.4|29966.4|2
1733319830000|2024-12-04 13:43:50|29996|29976|30019.7|29999.7|30019.7|29999.7|29996|29976|13
1733319840000|2024-12-04 13:44:00|30022.2|30002.2|30024.7|30004.7|30024.7|30004.7|30022.2|30002.2|0
1733319850000|2024-12-04 13:44:10|30026.8|30006.8|30066|30046|30066|30046|30026.8|30006.8|37
1733319870000|2024-12-04 13:44:30|30073.5|30053.5|30073.1|30053.1|30073.5|30053.5|30071|30051|14
1733319880000|2024-12-04 13:44:40|30073.9|30053.9|30098.9|30078.9|30103.5|30083.5|30073.9|30053.9|12
1733319890000|2024-12-04 13:44:50|30100.6|30080.6|30108.5|30088.5|30113.1|30093.1|30100.6|30080.6|27
1733319900000|2024-12-04 13:45:00|30106|30086|30116|30096|30116|30096|30104.3|30084.3|15
1733319910000|2024-12-04 13:45:10|30118.5|30098.5|30111|30091|30118.5|30098.5|30111|30091|27
1733319920000|2024-12-04 13:45:20|30103.5|30083.5|30098.5|30078.5|30103.5|30083.5|30098.5|30078.5|3
1733319930000|2024-12-04 13:45:30|30096|30076|30086.4|30066.4|30096|30076|30086.4|30066.4|1
1733319940000|2024-12-04 13:45:40|30086|30066|30088.5|30068.5|30088.5|30068.5|30086|30066|2
1733319950000|2024-12-04 13:45:50|30090.6|30070.6|30090.6|30070.6|30091|30071|30090.6|30070.6|8
1733319960000|2024-12-04 13:46:00|30088.1|30068.1|30092.7|30072.7|30092.7|30072.7|30088.1|30068.1|1
1733319970000|2024-12-04 13:46:10|30093.1|30073.1|30100.6|30080.6|30100.6|30080.6|30093.1|30073.1|4
1733319980000|2024-12-04 13:46:20|30101|30081|30108.1|30088.1|30108.1|30088.1|30101|30081|2
1733319990000|2024-12-04 13:46:30|30106|30086|30056|30036|30113.5|30086|30056|30036|61
1733320000000|2024-12-04 13:46:40|30053.9|30033.9|30053.5|30033.5|30053.9|30033.9|30053.5|30033.5|1
1733320010000|2024-12-04 13:46:50|30053.9|30033.9|30058.1|30038.1|30060.2|30040.2|30053.9|30033.9|25
1733320020000|2024-12-04 13:47:00|30066.5|30046.5|30066.5|30046.5|30066.5|30046.5|30064.4|30044.4|1
1733320030000|2024-12-04 13:47:10|30067.3|30047.3|30046.4|30026.4|30067.3|30047.3|30046.4|30026.4|19
1733320040000|2024-12-04 13:47:20|30048.9|30028.9|30048.9|30028.9|30053.9|30033.9|30048.9|30028.9|2
1733320050000|2024-12-04 13:47:30|30051|30031|30053.5|30033.5|30053.9|30033.9|30051|30031|22
1733320060000|2024-12-04 13:47:40|30051.4|30031.4|30046.8|30026.8|30051.4|30031.4|30046.8|30026.8|1
1733320080000|2024-12-04 13:48:00|30044.7|30024.7|30039.3|30019.3|30044.7|30024.7|30039.3|30019.3|1
1733320090000|2024-12-04 13:48:10|30037.2|30017.2|30034.7|30014.7|30037.2|30017.2|30034.7|30014.7|0
1733320100000|2024-12-04 13:48:20|30034.3|30014.3|30034.3|30014.3|30034.3|30014.3|30034.3|30014.3|2
1733320110000|2024-12-04 13:48:30|30032.2|30012.2|30024.3|30004.3|30039.7|30012.2|30024.3|29999.7|1
1733320120000|2024-12-04 13:48:40|30022.2|30002.2|30021.8|30001.8|30024.3|30004.3|30021.8|30001.8|5
1733320130000|2024-12-04 13:48:50|30021.4|30001.4|30019.3|29999.3|30021.4|30001.4|30019.3|29999.3|1
1733320140000|2024-12-04 13:49:00|30021.8|30001.8|30026.4|30006.4|30034.3|30006.4|30021.8|29994.3|7
1733320150000|2024-12-04 13:49:10|30027.2|30007.2|30029.3|30009.3|30029.3|30009.3|30027.2|30007.2|0
1733320160000|2024-12-04 13:49:20|30026.8|30006.8|30023.9|30003.9|30027.2|30007.2|30023.9|30003.9|9
1733320170000|2024-12-04 13:49:30|30022.7|30002.7|30014.3|29994.3|30022.7|30002.7|30014.3|29994.3|1
1733320180000|2024-12-04 13:49:40|||||||||1
1733320200000|2024-12-04 13:50:00|30016.4|29996.4|30034.3|29994.3|30034.3|30001.4|30016.4|29993.5|2
1733320210000|2024-12-04 13:50:10|30026.8|30006.8|30051|30031|30051|30031|30026.8|30006.8|16
1733320220000|2024-12-04 13:50:20|30051.8|30031.8|30049.3|30029.3|30051.8|30031.8|30047.2|30027.2|2
1733320230000|2024-12-04 13:50:30|30047.2|30027.2|30046.8|30026.8|30047.2|30027.2|30046.8|30026.8|0
1733320240000|2024-12-04 13:50:40|30049.3|30029.3|30068.5|30028.5|30068.5|30029.3|30049.3|30028.5|3
1733320250000|2024-12-04 13:50:50|30069.3|30029.3|30061.4|30041.4|30069.3|30041.4|30061.4|30029.3|3
1733320260000|2024-12-04 13:51:00|30059.3|30039.3|30064.3|30024.3|30065.1|30039.3|30059.3|30024.3|3
1733320270000|2024-12-04 13:51:10|30054.3|30034.3|30054.3|30034.3|30054.3|30034.3|30054.3|30034.3|1
1733320280000|2024-12-04 13:51:20|30051.8|30031.8|30047.6|30027.6|30051.8|30031.8|30047.6|30027.6|1
1733320290000|2024-12-04 13:51:30|30047.2|30027.2|30039.7|30019.7|30047.2|30027.2|30039.7|30019.7|4
1733320300000|2024-12-04 13:51:40|30043.9|30023.9|30043.9|30023.9|30043.9|30023.9|30043.9|30023.9|1
1733320310000|2024-12-04 13:51:50|30054.3|30034.3|30056.4|30036.4|30056.4|30036.4|30054.3|30034.3|5
1733320320000|2024-12-04 13:52:00|30054.3|30034.3|30054.3|30034.3|30054.3|30034.3|30054.3|30034.3|0
1733320340000|2024-12-04 13:52:20|30056.4|30036.4|30056.4|30036.4|30056.4|30036.4|30056.4|30036.4|0
1733320350000|2024-12-04 13:52:30|30061.4|30041.4|30063.9|30023.9|30063.9|30041.4|30056.4|30023.9|0
1733320360000|2024-12-04 13:52:40|30058.9|30018.9|30059.3|30019.3|30059.3|30019.3|30058.9|30018.9|1
1733320370000|2024-12-04 13:52:50|30051.4|30031.4|30056|30036|30056|30036|30051.4|30031.4|0
1733320380000|2024-12-04 13:53:00|30053.9|30033.9|30058.9|30038.9|30058.9|30038.9|30053.9|30033.9|2
1733320390000|2024-12-04 13:53:10|30059.3|30039.3|30059.3|30039.3|30059.3|30039.3|30059.3|30039.3|0
1733320430000|2024-12-04 13:53:50|||||||||3
1733320440000|2024-12-04 13:54:00|30058.9|30038.9|30058.9|30038.9|30058.9|30038.9|30058.9|30038.9|0
1733320450000|2024-12-04 13:54:10|||||||||2
1733320460000|2024-12-04 13:54:20|30056.8|30036.8|30069.3|30049.3|30073.9|30053.9|30056.8|30036.8|5
1733320470000|2024-12-04 13:54:30|30055.1|30029.3|30047.2|30027.2|30055.1|30035.1|30047.2|30027.2|2
1733320480000|2024-12-04 13:54:40|30046.8|30026.8|30046.8|30026.8|30046.8|30026.8|30046.8|30026.8|2
1733320490000|2024-12-04 13:54:50|30048.9|30028.9|30035.1|30015.1|30049.3|30029.3|30033|30013|10
1733320500000|2024-12-04 13:55:00|30048.1|30028.1|30079.3|30059.3|30081.4|30059.3|30048.1|30028.1|12
1733320510000|2024-12-04 13:55:10|30084.3|30064.3|30084.3|30064.3|30084.3|30064.3|30084.3|30064.3|4
1733320520000|2024-12-04 13:55:20|||||||||1
1733320530000|2024-12-04 13:55:30|30081.8|30061.8|30091|30071|30093.5|30071|30081.4|30053.5|13
1733320540000|2024-12-04 13:55:40|30091.4|30071.4|30091.4|30071.4|30091.4|30071.4|30091.4|30071.4|1
1733320570000|2024-12-04 13:56:10|30096|30076|30096|30076|30096|30076|30096|30076|0
1733320580000|2024-12-04 13:56:20|30093.9|30073.9|30098.5|30078.5|30098.5|30078.5|30093.9|30073.9|8
1733320590000|2024-12-04 13:56:30|30096|30076|30096|30076|30096|30076|30096|30076|1
1733320600000|2024-12-04 13:56:40|30089.3|30069.3|30088.5|30068.5|30089.3|30069.3|30088.5|30068.5|2
1733320610000|2024-12-04 13:56:50|30090.6|30070.6|30121|30101|30121|30101|30090.6|30070.6|37
1733320620000|2024-12-04 13:57:00|30121.8|30101.8|30146.4|30126.4|30146.4|30126.4|30121.8|30101.8|26
1733320630000|2024-12-04 13:57:10|30134.4|30114.4|30140.2|30120.2|30140.2|30120.2|30125.6|30105.6|13
1733320640000|2024-12-04 13:57:20|30141|30121|30129.3|30109.3|30143.5|30123.5|30129.3|30109.3|11
1733320650000|2024-12-04 13:57:30|30127.7|30107.7|30118.5|30098.5|30127.7|30107.7|30118.5|30098.5|2
1733320660000|2024-12-04 13:57:40|30116|30096|30113.5|30093.5|30116|30096|30111.4|30091.4|7
1733320670000|2024-12-04 13:57:50|30116|30096|30118.5|30098.5|30118.5|30098.5|30116|30096|4
1733320680000|2024-12-04 13:58:00|30120.6|30100.6|30123.1|30103.1|30123.1|30103.1|30120.6|30100.6|4
1733320690000|2024-12-04 13:58:10|30137.7|30117.7|30151.4|30131.4|30151.4|30131.4|30137.7|30117.7|27
1733320700000|2024-12-04 13:58:20|30149.3|30129.3|30151.4|30131.4|30151.4|30131.4|30149.3|30129.3|2
1733320710000|2024-12-04 13:58:30|30149.3|30129.3|30149.3|30129.3|30149.3|30129.3|30149.3|30129.3|1
1733320720000|2024-12-04 13:58:40|||||||||2
1733320740000|2024-12-04 13:59:00|30156|30136|30188.5|30168.5|30194.8|30174.8|30156|30136|62
1733320750000|2024-12-04 13:59:10|30186|30166|30193.5|30173.5|30193.5|30173.5|30183.1|30163.1|14
1733320760000|2024-12-04 13:59:20|30191|30171|30181|30161|30191|30171|30181|30161|4
1733320770000|2024-12-04 13:59:30|30181.4|30161.4|30185.1|30165.1|30193.1|30165.6|30181.4|30153.1|11
1733320780000|2024-12-04 13:59:40|30186|30166|30181|30161|30186|30166|30181|30161|2
1733320790000|2024-12-04 13:59:50|30186.8|30146.8|30171.8|30151.8|30186.8|30151.8|30171.8|30146|2
1733320800000|2024-12-04 14:00:00|30179.7|30139.7|30168.5|30148.5|30179.7|30148.5|30166|30139.7|2
1733320810000|2024-12-04 14:00:10|||||||||2
1733320820000|2024-12-04 14:00:20|30168.4|30148.4|30168.4|30148.4|30168.4|30148.4|30168.4|30148.4|2
1733320830000|2024-12-04 14:00:30|30161.8|30141.8|30161.4|30141.4|30161.8|30141.8|30161.4|30141.4|4
1733320840000|2024-12-04 14:00:40|30161.3|30141.3|30146.3|30126.3|30161.3|30141.3|30146.3|30126.3|6
1733320850000|2024-12-04 14:00:50|30145.9|30125.9|30150.5|30130.5|30150.5|30130.5|30143.4|30123.4|43
1733320860000|2024-12-04 14:01:00|30151.3|30131.3|30153.4|30133.4|30154.3|30134.3|30150.9|30130.9|1
1733320870000|2024-12-04 14:01:10|30153|30133|30148.4|30128.4|30153|30133|30148.4|30128.4|12
1733320880000|2024-12-04 14:01:20|30146.8|30126.8|30138.4|30118.4|30146.8|30126.8|30138.4|30118.4|2
1733320890000|2024-12-04 14:01:30|30135.9|30115.9|30135.9|30115.9|30135.9|30115.9|30135.9|30115.9|0
1733320900000|2024-12-04 14:01:40|30138.4|30118.4|30138.4|30118.4|30138.4|30118.4|30138.4|30118.4|0
1733320910000|2024-12-04 14:01:50|30129.2|30109.2|30123|30103|30134.2|30109.2|30121.7|30094.2|1
1733320920000|2024-12-04 14:02:00|30122.6|30102.6|30125.1|30105.1|30125.5|30105.5|30122.6|30102.6|8
1733320930000|2024-12-04 14:02:10|30125.5|30105.5|30128|30108|30128|30108|30125.5|30105.5|2
1733320940000|2024-12-04 14:02:20|30128.8|30068.8|30095.9|30075.9|30128.8|30078|30095.9|30068.8|58
1733320960000|2024-12-04 14:02:40|30095.5|30075.5|30115.9|30095.9|30118.4|30098.4|30095.5|30075.5|14
1733320970000|2024-12-04 14:02:50|30114.7|30094.7|30108.4|30088.4|30114.7|30094.7|30108.4|30088.4|1
1733320980000|2024-12-04 14:03:00|30106.8|30086.8|30106.8|30086.8|30106.8|30086.8|30106.8|30086.8|2
1733320990000|2024-12-04 14:03:10|30112.6|30072.6|30110.5|30090.5|30112.6|30090.5|30105.1|30070.1|5
1733321000000|2024-12-04 14:03:20|30118|30098|30125.5|30105.5|30125.5|30105.5|30118|30098|6
1733321010000|2024-12-04 14:03:30|30121.3|30101.3|30125.9|30105.9|30125.9|30105.9|30120.9|30100.9|5
1733321020000|2024-12-04 14:03:40|30128|30108|30123.4|30103.4|30128.4|30108.4|30123.4|30103.4|5
1733321030000|2024-12-04 14:03:50|30120.9|30100.9|30113.8|30093.8|30120.9|30100.9|30113.8|30093.8|6
1733321040000|2024-12-04 14:04:00|30111.3|30091.3|30110.9|30090.9|30111.3|30091.3|30110.9|30090.9|1
1733321050000|2024-12-04 14:04:10|30113|30093|30113.4|30093.4|30113.4|30093.4|30113|30093|0
1733321060000|2024-12-04 14:04:20|30110.5|30090.5|30108.4|30088.4|30110.5|30090.5|30108.4|30088.4|1
1733321070000|2024-12-04 14:04:30|30113|30093|30115.9|30095.9|30128|30095.9|30113|30088|2
1733321080000|2024-12-04 14:04:40|30120.1|30100.1|30150.9|30130.9|30150.9|30130.9|30120.1|30100.1|28
1733321090000|2024-12-04 14:04:50|30155.5|30135.5|30155.5|30135.5|30155.5|30135.5|30155.5|30135.5|2
1733321100000|2024-12-04 14:05:00|30163.4|30123.4|30163.8|30123.8|30163.8|30123.8|30163.4|30123.4|0
1733321110000|2024-12-04 14:05:10|30160.9|30140.9|30175.9|30155.9|30175.9|30155.9|30160.9|30140.9|14
1733321120000|2024-12-04 14:05:20|30177.5|30157.5|30245.9|30225.9|30245.9|30225.9|30177.5|30157.5|11
1733321130000|2024-12-04 14:05:30|30246.3|30226.3|30230.9|30210.9|30250.9|30230.9|30230.9|30210.9|19
1733321140000|2024-12-04 14:05:40|30228.4|30208.4|30228.4|30208.4|30228.4|30208.4|30225.9|30205.9|11
1733321150000|2024-12-04 14:05:50|30225.9|30205.9|30225.9|30165.9|30235.5|30215.5|30225.9|30165.9|34
1733321160000|2024-12-04 14:06:00|30228.4|30168.4|30198.4|30178.4|30228.4|30178.4|30188.4|30163|23
1733321170000|2024-12-04 14:06:10|30190.9|30170.9|30190.9|30170.9|30190.9|30170.9|30190.9|30170.9|5
1733321180000|2024-12-04 14:06:20|30188.8|30168.8|30230.9|30210.9|30230.9|30210.9|30188.8|30168.8|44
1733321200000|2024-12-04 14:06:40|30233|30213|30233|30213|30233|30213|30233|30213|3
1733321210000|2024-12-04 14:06:50|30221.3|30201.3|30218.4|30198.4|30221.3|30201.3|30218.4|30198.4|8
1733321220000|2024-12-04 14:07:00|30221.3|30201.3|30225.9|30205.9|30225.9|30205.9|30221.3|30201.3|6
1733321230000|2024-12-04 14:07:10|30225.5|30205.5|30223.4|30203.4|30225.5|30205.5|30223.4|30203.4|3
1733321240000|2024-12-04 14:07:20|30227.6|30207.6|30235.9|30215.9|30235.9|30215.9|30227.6|30207.6|208
1733321260000|2024-12-04 14:07:40|30233.4|30213.4|30223|30203|30233.4|30213.4|30207.5|30187.5|30
1733321270000|2024-12-04 14:07:50|30228.4|30208.4|30245.9|30225.9|30245.9|30225.9|30228.4|30208.4|2
1733321280000|2024-12-04 14:08:00|30250.9|30230.9|30250.9|30230.9|30250.9|30230.9|30250.9|30230.9|1
1733321290000|2024-12-04 14:08:10|30263.4|30223.4|30255.1|30235.1|30263.4|30235.1|30253|30223.4|3
1733321300000|2024-12-04 14:08:20|30255.9|30235.9|30253.8|30213.8|30255.9|30235.9|30245.9|30213.4|6
1733321310000|2024-12-04 14:08:30|30253.4|30213.4|30248.4|30228.4|30253.4|30228.4|30243.8|30213.4|11
1733321320000|2024-12-04 14:08:40|30253|30233|30260.5|30240.5|30260.5|30240.5|30253|30233|4
1733321330000|2024-12-04 14:08:50|30268.4|30248.4|30268.4|30248.4|30268.4|30248.4|30268.4|30248.4|18
1733321340000|2024-12-04 14:09:00|30268|30248|30265.9|30245.9|30268|30248|30265.9|30245.9|4
1733321350000|2024-12-04 14:09:10|30265.5|30245.5|30243.4|30203.4|30265.5|30245.5|30228.8|30203.4|24
1733321360000|2024-12-04 14:09:20|30238.8|30218.8|30236.3|30216.3|30238.8|30218.8|30236.3|30216.3|2
1733321370000|2024-12-04 14:09:30|||||||||2
1733321400000|2024-12-04 14:10:00|30240.5|30220.5|30245.5|30225.5|30247.2|30227.2|30240.5|30220.5|6
1733321410000|2024-12-04 14:10:10|||||||||5
1733321430000|2024-12-04 14:10:30|30243.4|30223.4|30240.9|30220.9|30243.4|30223.4|30240.9|30220.9|1
1733321450000|2024-12-04 14:10:50|30243.4|30223.4|30243.4|30223.4|30243.4|30223.4|30243|30223|4
1733321460000|2024-12-04 14:11:00|30245.5|30225.5|30243.4|30223.4|30248|30228|30243.4|30223.4|3
1733321470000|2024-12-04 14:11:10|30245.5|30225.5|30255.5|30235.5|30255.5|30235.5|30245.5|30225.5|3
1733321480000|2024-12-04 14:11:20|30260.5|30240.5|30263.4|30243.4|30265.5|30245.5|30260.5|30240.5|7
1733321490000|2024-12-04 14:11:30|30259.2|30239.2|30261.3|30241.3|30261.3|30241.3|30259.2|30239.2|4
1733321500000|2024-12-04 14:11:40|30265.5|30245.5|30251.7|30231.7|30265.5|30245.5|30251.7|30231.7|9
1733321510000|2024-12-04 14:11:50|30251.3|30231.3|30251.3|30231.3|30251.3|30231.3|30251.3|30231.3|0
1733321520000|2024-12-04 14:12:00|30253.4|30233.4|30255.5|30235.5|30255.5|30235.5|30253.4|30233.4|1
1733321530000|2024-12-04 14:12:10|30253.4|30233.4|30246.3|30226.3|30253.4|30233.4|30246.3|30226.3|3
1733321550000|2024-12-04 14:12:30|30243.8|30223.8|30243.8|30223.8|30243.8|30223.8|30243.8|30223.8|2
1733321560000|2024-12-04 14:12:40|30243.4|30223.4|30236.3|30216.3|30249.2|30223.4|30236.3|30208.8|15
1733321570000|2024-12-04 14:12:50|30230.9|30210.9|30230.9|30210.9|30230.9|30210.9|30230.9|30210.9|3
1733321580000|2024-12-04 14:13:00|30235.9|30215.9|30243|30223|30243|30223|30235.9|30215.9|8
1733321590000|2024-12-04 14:13:10|30240.9|30220.9|30243|30223|30243|30223|30238.4|30218.4|1
1733321600000|2024-12-04 14:13:20|||||||||3
1733321610000|2024-12-04 14:13:30|30243.4|30223.4|30240.5|30220.5|30245.5|30225.5|30240.5|30220.5|6
1733321620000|2024-12-04 14:13:40|30236.3|30216.3|30230.9|30210.9|30236.3|30216.3|30230.9|30210.9|5
1733321630000|2024-12-04 14:13:50|30224.6|30204.6|30218.4|30198.4|30224.6|30204.6|30218.4|30198.4|2
1733321640000|2024-12-04 14:14:00|30216.3|30196.3|30211.3|30191.3|30219.2|30196.3|30211.3|30179.2|2
1733321650000|2024-12-04 14:14:10|30210.5|30190.5|30203|30183|30210.5|30190.5|30200.5|30180.5|4
1733321660000|2024-12-04 14:14:20|30205.5|30185.5|30208.4|30188.4|30208.4|30188.4|30205.5|30185.5|0
1733321670000|2024-12-04 14:14:30|30208.8|30188.8|30208.4|30188.4|30210.5|30190.5|30205.9|30185.9|5
1733321680000|2024-12-04 14:14:40|30208|30188|30210.5|30190.5|30210.5|30190.5|30208|30188|4
1733321700000|2024-12-04 14:15:00|30210.9|30190.9|30213|30193|30213|30193|30210.5|30190.5|4
1733321710000|2024-12-04 14:15:10|30213.8|30193.8|30215.9|30195.9|30215.9|30195.9|30213.8|30193.8|1
1733321720000|2024-12-04 14:15:20|30213.8|30193.8|30213.8|30193.8|30216.3|30196.3|30213.8|30193.8|0
1733321730000|2024-12-04 14:15:30|||||||||3
1733321740000|2024-12-04 14:15:40|30213|30193|30213|30193|30213|30193|30213|30193|0
1733321750000|2024-12-04 14:15:50|30210.9|30190.9|30210.9|30190.9|30210.9|30190.9|30210.9|30190.9|3
1733321760000|2024-12-04 14:16:00|30208.4|30188.4|30208.4|30188.4|30208.4|30188.4|30208.4|30188.4|2
1733321770000|2024-12-04 14:16:10|30205.9|30185.9|30205.9|30185.9|30205.9|30185.9|30205.9|30185.9|0
1733321780000|2024-12-04 14:16:20|30200.9|30180.9|30200.9|30180.9|30200.9|30180.9|30198.8|30178.8|7
1733321790000|2024-12-04 14:16:30|30203.4|30183.4|30203.4|30183.4|30203.4|30183.4|30203.4|30183.4|1
1733321800000|2024-12-04 14:16:40|30203.8|30183.8|30218.4|30198.4|30218.4|30198.4|30203.8|30183.8|7
1733321810000|2024-12-04 14:16:50|30218.8|30198.8|30221.3|30201.3|30221.3|30201.3|30218.8|30198.8|2
1733321820000|2024-12-04 14:17:00|30227.6|30207.6|30229.7|30209.7|30229.7|30209.7|30227.6|30207.6|0
1733321830000|2024-12-04 14:17:10|30230.1|30210.1|30230.1|30210.1|30230.1|30210.1|30230.1|30210.1|0
1733321840000|2024-12-04 14:17:20|30228.4|30208.4|30228.8|30208.8|30230.5|30210.5|30228.4|30208.4|1
1733321850000|2024-12-04 14:17:30|30233.4|30213.4|30233.4|30213.4|30233.4|30213.4|30233.4|30213.4|1
1733321860000|2024-12-04 14:17:40|30235.5|30215.5|30240.5|30220.5|30240.5|30220.5|30235.5|30215.5|1
1733321890000|2024-12-04 14:18:10|30240.9|30220.9|30245.9|30225.9|30245.9|30225.9|30240.9|30220.9|1
1733321900000|2024-12-04 14:18:20|30243.4|30223.4|30243.4|30223.4|30243.4|30223.4|30243.4|30223.4|2
1733321910000|2024-12-04 14:18:30|30243|30223|30243|30223|30243|30223|30243|30223|0
1733321920000|2024-12-04 14:18:40|||||||||1
1733321940000|2024-12-04 14:19:00|30243.4|30223.4|30240.9|30220.9|30243.4|30223.4|30238.8|30218.8|105
1733321960000|2024-12-04 14:19:20|30243|30223|30231.3|30211.3|30243.4|30223.4|30231.3|30211.3|5
1733321970000|2024-12-04 14:19:30|30233.4|30213.4|30235.9|30215.9|30238|30218|30233.4|30213.4|6
1733321980000|2024-12-04 14:19:40|30231.7|30211.7|30223.8|30203.8|30231.7|30211.7|30223.8|30203.8|3
1733321990000|2024-12-04 14:19:50|30220.9|30200.9|30220.9|30200.9|30220.9|30200.9|30220.9|30200.9|1
1733322000000|2024-12-04 14:20:00|30225.5|30205.5|30227.6|30207.6|30227.6|30207.6|30225.5|30205.5|1
1733322010000|2024-12-04 14:20:10|30225.5|30205.5|30228|30188|30228|30205.5|30225.5|30188|3
1733322030000|2024-12-04 14:20:30|30227.2|30187.2|30211.8|30191.8|30227.2|30193|30211.8|30187.2|11
1733322040000|2024-12-04 14:20:40|30212.2|30192.2|30202.6|30182.6|30212.2|30192.2|30202.6|30182.6|1
1733322050000|2024-12-04 14:20:50|30196.3|30176.3|30195.9|30175.9|30196.3|30176.3|30195.9|30175.9|5
1733322060000|2024-12-04 14:21:00|30180.9|30160.9|30178.4|30158.4|30180.9|30160.9|30178.4|30158.4|9
1733322070000|2024-12-04 14:21:10|30176.3|30156.3|30193.4|30173.4|30193.4|30173.4|30176.3|30156.3|15
1733322080000|2024-12-04 14:21:20|30200.1|30180.1|30198|30178|30200.1|30180.1|30198|30178|1
1733322090000|2024-12-04 14:21:30|30193.8|30173.8|30193.4|30173.4|30193.8|30173.8|30193.4|30173.4|0
1733322100000|2024-12-04 14:21:40|30188.4|30168.4|30188.4|30168.4|30188.4|30168.4|30188.4|30168.4|100
1733322110000|2024-12-04 14:21:50|30193.8|30153.8|30193.8|30153.8|30193.8|30153.8|30193.8|30153.8|1
1733322120000|2024-12-04 14:22:00|30185.9|30165.9|30185.9|30165.9|30185.9|30165.9|30185.9|30165.9|0
1733322130000|2024-12-04 14:22:10|30183.8|30163.8|30183.4|30163.4|30183.8|30163.8|30181.3|30161.3|2
1733322140000|2024-12-04 14:22:20|30183.8|30163.8|30183.8|30163.8|30183.8|30163.8|30183.8|30163.8|0
1733322170000|2024-12-04 14:22:50|30180.9|30160.9|30178.8|30158.8|30180.9|30160.9|30178.8|30158.8|1
1733322180000|2024-12-04 14:23:00|30174.2|30154.2|30174.2|30154.2|30174.2|30154.2|30174.2|30154.2|3
1733322190000|2024-12-04 14:23:10|30171.7|30151.7|30171.3|30151.3|30171.7|30151.7|30171.3|30151.3|1
1733322200000|2024-12-04 14:23:20|30173.4|30153.4|30188.4|30168.4|30188.4|30168.4|30173.4|30153.4|15
1733322210000|2024-12-04 14:23:30|30188.8|30168.8|30188.8|30168.8|30188.8|30168.8|30186.3|30166.3|1
1733322220000|2024-12-04 14:23:40|30193.8|30173.8|30193.8|30173.8|30193.8|30173.8|30193.8|30173.8|1
1733322230000|2024-12-04 14:23:50|||||||||1
1733322240000|2024-12-04 14:24:00|30195.9|30175.9|30207.6|30187.6|30207.6|30187.6|30195.9|30175.9|6
1733322260000|2024-12-04 14:24:20|30208|30188|30208|30188|30208|30188|30208|30188|2
1733322270000|2024-12-04 14:24:30|||||||||4
1733322280000|2024-12-04 14:24:40|30208.8|30188.8|30190.4|30170.4|30213.8|30188.8|30190.4|30170.4|7
1733322290000|2024-12-04 14:24:50|30189.2|30169.2|30185.5|30165.5|30189.2|30169.2|30185.5|30165.5|5
1733322300000|2024-12-04 14:25:00|30183.4|30163.4|30185.9|30165.9|30185.9|30165.9|30181.3|30161.3|8
1733322310000|2024-12-04 14:25:10|30188|30168|30190.9|30170.9|30190.9|30170.9|30188|30168|1
1733322320000|2024-12-04 14:25:20|30195.9|30175.9|30210.1|30170.1|30210.1|30175.9|30195.9|30170.1|0
1733322330000|2024-12-04 14:25:30|30222.2|30162.2|30222.2|30162.2|30222.2|30162.2|30222.2|30162.2|0
1733322340000|2024-12-04 14:25:40|30210.9|30170.9|30210.9|30170.9|30210.9|30170.9|30210.9|30170.9|0
1733322350000|2024-12-04 14:25:50|30211.7|30171.7|30211.7|30171.7|30211.7|30171.7|30211.7|30171.7|0
1733322370000|2024-12-04 14:26:10|30203.8|30183.8|30201.3|30181.3|30203.8|30183.8|30201.3|30181.3|2
1733322380000|2024-12-04 14:26:20|||||||||3
1733322400000|2024-12-04 14:26:40|||||||||1
1733322410000|2024-12-04 14:26:50|30201.7|30181.7|30205.9|30185.9|30205.9|30185.9|30201.7|30181.7|4
1733322420000|2024-12-04 14:27:00|30216.3|30196.3|30215.9|30195.9|30216.3|30196.3|30215.9|30195.9|5
1733322430000|2024-12-04 14:27:10|30210.9|30190.9|30198.4|30178.4|30213.8|30190.9|30198.4|30173.8|5
1733322440000|2024-12-04 14:27:20|30197.6|30177.6|30193|30173|30197.6|30177.6|30193|30173|7
1733322450000|2024-12-04 14:27:30|||||||||1
1733322460000|2024-12-04 14:27:40|30192.6|30172.6|30188.4|30168.4|30192.6|30172.6|30188.4|30168.4|6
1733322470000|2024-12-04 14:27:50|30186.3|30166.3|30208|30188|30208|30188|30186.3|30166.3|64
1733322480000|2024-12-04 14:28:00|30213|30193|30213|30193|30213|30193|30213|30193|0
1733322490000|2024-12-04 14:28:10|30213.4|30193.4|30213.4|30193.4|30213.4|30193.4|30213.4|30193.4|3
1733322500000|2024-12-04 14:28:20|30210.9|30190.9|30200.5|30180.5|30210.9|30190.9|30200.5|30180.5|5
1733322530000|2024-12-04 14:28:50|30188.8|30168.8|30179.6|30159.6|30188.8|30168.8|30179.6|30159.6|20
1733322540000|2024-12-04 14:29:00|30173.3|30153.3|30155.5|30135.5|30173.3|30153.3|30153.8|30133.8|6
1733322550000|2024-12-04 14:29:10|30151.3|30131.3|30151.7|30131.7|30151.7|30131.7|30151.3|30131.3|1
1733322560000|2024-12-04 14:29:20|30153.8|30133.8|30158|30138|30158|30138|30153.8|30133.8|6
1733322580000|2024-12-04 14:29:40|30160.1|30140.1|30160.1|30140.1|30160.1|30140.1|30160.1|30140.1|1
1733322590000|2024-12-04 14:29:50|30160.9|30140.9|30160.9|30140.9|30160.9|30140.9|30160.9|30140.9|10
1733322600000|2024-12-04 14:30:00|30158|30138|30136.3|30116.3|30158|30138|30134.2|30114.2|9
1733322610000|2024-12-04 14:30:10|30136.7|30116.7|30136.7|30116.7|30136.7|30116.7|30136.7|30116.7|1
1733322620000|2024-12-04 14:30:20|30136.3|30116.3|30138.8|30118.8|30138.8|30118.8|30136.3|30116.3|6
1733322630000|2024-12-04 14:30:30|30140.9|30120.9|30145.5|30125.5|30145.5|30125.5|30140.9|30120.9|3
1733322640000|2024-12-04 14:30:40|30145.9|30125.9|30150.9|30130.9|30150.9|30130.9|30145.9|30125.9|0
1733322650000|2024-12-04 14:30:50|30155.9|30135.9|30160.9|30140.9|30160.9|30140.9|30155.9|30135.9|6
1733322660000|2024-12-04 14:31:00|30158.4|30138.4|30158.4|30138.4|30158.4|30138.4|30158.4|30138.4|4
1733322670000|2024-12-04 14:31:10|30155.9|30135.9|30158|30138|30158|30138|30155.9|30135.9|0
1733322690000|2024-12-04 14:31:30|30155.5|30135.5|30163|30143|30163|30143|30155.5|30135.5|2
1733322700000|2024-12-04 14:31:40|30163.4|30143.4|30163.4|30143.4|30163.4|30143.4|30163.4|30143.4|1
1733322710000|2024-12-04 14:31:50|30161.3|30141.3|30159.2|30139.2|30161.3|30141.3|30156.7|30136.7|6
1733322720000|2024-12-04 14:32:00|30158.8|30138.8|30158.8|30138.8|30158.8|30138.8|30158.8|30138.8|1
1733322730000|2024-12-04 14:32:10|30160.9|30140.9|30165.9|30145.9|30165.9|30145.9|30160.9|30140.9|5
1733322740000|2024-12-04 14:32:20|30168.4|30148.4|30170.9|30150.9|30170.9|30150.9|30168.4|30148.4|7
1733322760000|2024-12-04 14:32:40|30171.3|30151.3|30173|30153|30175.5|30155.5|30171.3|30151.3|1
1733322770000|2024-12-04 14:32:50|30165.9|30145.9|30175.5|30155.5|30175.5|30155.5|30160.9|30140.9|9
1733322780000|2024-12-04 14:33:00|30177.6|30157.6|30178|30158|30183|30163|30177.6|30157.6|1
1733322790000|2024-12-04 14:33:10|30175.9|30155.9|30175.5|30155.5|30175.9|30155.9|30175.5|30155.5|0
1733322800000|2024-12-04 14:33:20|30183|30163|30183|30163|30183|30163|30183|30163|13
1733322810000|2024-12-04 14:33:30|||||||||2
1733322820000|2024-12-04 14:33:40|30183.4|30163.4|30183.4|30163.4|30183.4|30163.4|30183.4|30163.4|0
1733322840000|2024-12-04 14:34:00|30183|30163|30185.9|30165.9|30185.9|30165.9|30183|30163|4
1733322860000|2024-12-04 14:34:20|30183|30163|30178.4|30158.4|30183|30163|30178.4|30158.4|6
1733322870000|2024-12-04 14:34:30|30180.9|30160.9|30190.5|30170.5|30190.5|30170.5|30180.9|30160.9|4
1733322880000|2024-12-04 14:34:40|30190.9|30170.9|30218.4|30198.4|30218.4|30198.4|30190.9|30170.9|1
1733322890000|2024-12-04 14:34:50|30215.9|30195.9|30211.7|30191.7|30215.9|30195.9|30211.7|30191.7|8
1733322900000|2024-12-04 14:35:00|30211.3|30191.3|30215.9|30195.9|30215.9|30195.9|30210.9|30190.9|3
1733322910000|2024-12-04 14:35:10|30216.7|30196.7|30230.9|30210.9|30230.9|30210.9|30216.7|30196.7|12
1733322920000|2024-12-04 14:35:20|30235.9|30215.9|30235.9|30215.9|30235.9|30215.9|30235.9|30215.9|3
1733322930000|2024-12-04 14:35:30|30237.5|30217.5|30253.4|30233.4|30264.6|30238.4|30237.5|30217.5|8
1733322940000|2024-12-04 14:35:40|30251.3|30231.3|30250.9|30230.9|30251.3|30231.3|30250.9|30230.9|4
1733322950000|2024-12-04 14:35:50|30245.9|30225.9|30245.9|30225.9|30248|30228|30245.9|30225.9|3
1733322960000|2024-12-04 14:36:00|30250.1|30230.1|30255.9|30235.9|30255.9|30235.9|30250.1|30230.1|4
1733322970000|2024-12-04 14:36:10|30260.5|30240.5|30265.5|30245.5|30265.5|30245.5|30260.5|30240.5|5
1733322990000|2024-12-04 14:36:30|30265.9|30245.9|30273.8|30253.8|30273.8|30253.8|30265.9|30245.9|8
1733323000000|2024-12-04 14:36:40|30271.7|30251.7|30271.3|30251.3|30275.9|30255.9|30271.3|30251.3|9
1733323010000|2024-12-04 14:36:50|30266.3|30246.3|30265.9|30245.9|30266.3|30246.3|30261.7|30241.7|16
1733323020000|2024-12-04 14:37:00|30266.7|30246.7|30271.3|30251.3|30271.3|30251.3|30266.7|30246.7|5
1733323030000|2024-12-04 14:37:10|30273.8|30253.8|30273.8|30253.8|30273.8|30253.8|30273.8|30253.8|3
1733323040000|2024-12-04 14:37:20|30273.4|30253.4|30266.3|30246.3|30273.4|30253.4|30266.3|30246.3|20
1733323050000|2024-12-04 14:37:30|30265.9|30245.9|30238.8|30218.8|30265.9|30245.9|30238.8|30218.8|1
1733323060000|2024-12-04 14:37:40|30240.9|30220.9|30240.9|30220.9|30240.9|30220.9|30240.9|30220.9|8
1733323070000|2024-12-04 14:37:50|30236.7|30216.7|30238.4|30218.4|30238.4|30218.4|30235.9|30215.9|1
1733323080000|2024-12-04 14:38:00|30238.8|30218.8|30260.9|30240.9|30260.9|30240.9|30238.8|30218.8|7
1733323090000|2024-12-04 14:38:10|30258.8|30238.8|30258.8|30238.8|30258.8|30238.8|30258.8|30238.8|3
1733323100000|2024-12-04 14:38:20|30249.6|30229.6|30248.8|30228.8|30249.6|30229.6|30246.3|30226.3|6
1733323110000|2024-12-04 14:38:30|30250.9|30230.9|30240.9|30220.9|30253|30233|30240.9|30220.9|5
1733323120000|2024-12-04 14:38:40|30240.5|30220.5|30238.4|30218.4|30240.5|30220.5|30238.4|30218.4|1
1733323130000|2024-12-04 14:38:50|30236.3|30216.3|30236.3|30216.3|30236.3|30216.3|30236.3|30216.3|1
1733323140000|2024-12-04 14:39:00|30236.7|30216.7|30258|30238|30258|30238|30236.7|30216.7|2
1733323150000|2024-12-04 14:39:10|30262.2|30242.2|30265.9|30245.9|30265.9|30245.9|30262.2|30242.2|1
1733323160000|2024-12-04 14:39:20|30263.4|30243.4|30263.4|30243.4|30263.4|30243.4|30263.4|30243.4|3
1733323170000|2024-12-04 14:39:30|30265.5|30245.5|30263.4|30243.4|30265.5|30245.5|30263.4|30243.4|1
1733323190000|2024-12-04 14:39:50|30265.5|30245.5|30263.4|30243.4|30265.5|30245.5|30263|30243|3
1733323200000|2024-12-04 14:40:00|30261.3|30241.3|30265.9|30245.9|30265.9|30245.9|30260.9|30240.9|4
1733323210000|2024-12-04 14:40:10|30265.5|30245.5|30260.9|30240.9|30265.5|30245.5|30260.9|30240.9|5
1733323220000|2024-12-04 14:40:20|30261.3|30241.3|30266.3|30246.3|30266.3|30246.3|30261.3|30241.3|66
1733323230000|2024-12-04 14:40:30|30267.1|30247.1|30269.2|30249.2|30273.4|30253.4|30267.1|30247.1|8
1733323240000|2024-12-04 14:40:40|30267.1|30247.1|30268.8|30248.8|30269.2|30249.2|30267.1|30247.1|2
1733323250000|2024-12-04 14:40:50|30268.4|30248.4|30265.9|30245.9|30268.4|30248.4|30265.9|30245.9|5
1733323260000|2024-12-04 14:41:00|30266.3|30246.3|30268.4|30248.4|30268.4|30248.4|30266.3|30246.3|4
1733323270000|2024-12-04 14:41:10|30268.8|30248.8|30266.3|30246.3|30268.8|30248.8|30266.3|30246.3|1
1733323280000|2024-12-04 14:41:20|30268.8|30248.8|30268.8|30248.8|30268.8|30248.8|30268.8|30248.8|0
1733323290000|2024-12-04 14:41:30|30263.8|30243.8|30263.8|30243.8|30268.4|30248.4|30263.8|30243.8|0
1733323300000|2024-12-04 14:41:40|30256.3|30236.3|30256.3|30236.3|30258.8|30238.8|30256.3|30236.3|11
1733323310000|2024-12-04 14:41:50|30255.9|30235.9|30264.2|30224.2|30264.2|30236.3|30255.9|30224.2|46
1733323320000|2024-12-04 14:42:00|30263.8|30223.8|30258.8|30238.8|30263.8|30238.8|30256.3|30223.8|4
1733323330000|2024-12-04 14:42:10|||||||||1
1733323340000|2024-12-04 14:42:20|30258.4|30238.4|30256.3|30236.3|30258.4|30238.4|30256.3|30236.3|1
1733323350000|2024-12-04 14:42:30|30255.9|30235.9|30270.9|30250.9|30270.9|30250.9|30255.9|30235.9|2
1733323360000|2024-12-04 14:42:40|||||||||3
1733323370000|2024-12-04 14:42:50|30271.3|30251.3|30271.3|30251.3|30271.3|30251.3|30271.3|30251.3|1
1733323380000|2024-12-04 14:43:00|30267.1|30247.1|30265.5|30245.5|30267.1|30247.1|30263|30243|10
1733323390000|2024-12-04 14:43:10|30265.9|30245.9|30263.4|30243.4|30265.9|30245.9|30263.4|30243.4|0
1733323410000|2024-12-04 14:43:30|30263.8|30243.8|30258.8|30238.8|30263.8|30243.8|30258.8|30238.8|1
1733323420000|2024-12-04 14:43:40|30255.9|30235.9|30255.9|30235.9|30255.9|30235.9|30255.9|30235.9|1
1733323430000|2024-12-04 14:43:50|30254.7|30234.7|30248.4|30228.4|30254.7|30234.7|30248.4|30228.4|1
1733323450000|2024-12-04 14:44:10|30246.3|30226.3|30246.3|30226.3|30248.4|30228.4|30246.3|30226.3|0
1733323460000|2024-12-04 14:44:20|30245.5|30225.5|30240.9|30220.9|30245.5|30225.5|30240.9|30220.9|1
1733323470000|2024-12-04 14:44:30|30236.3|30216.3|30230.9|30210.9|30236.3|30216.3|30230.9|30210.9|1
1733323480000|2024-12-04 14:44:40|30228.8|30208.8|30228.8|30208.8|30228.8|30208.8|30228.8|30208.8|1
1733323490000|2024-12-04 14:44:50|30226.3|30206.3|30226.3|30206.3|30226.3|30206.3|30226.3|30206.3|1
1733323500000|2024-12-04 14:45:00|30228.8|30208.8|30236.3|30216.3|30236.3|30216.3|30226.3|30206.3|11
1733323510000|2024-12-04 14:45:10|30233.8|30213.8|30233.4|30213.4|30233.8|30213.8|30231.3|30211.3|4
1733323530000|2024-12-04 14:45:30|30233|30213|30245.1|30225.1|30247.6|30227.6|30224.2|30204.2|9
1733323540000|2024-12-04 14:45:40|30245.5|30225.5|30243|30223|30245.5|30225.5|30243|30223|1
1733323550000|2024-12-04 14:45:50|30240.1|30220.1|30226.7|30206.7|30240.1|30220.1|30226.7|30206.7|2
1733323560000|2024-12-04 14:46:00|30230.9|30210.9|30215|30195|30233|30213|30215|30195|7
1733323570000|2024-12-04 14:46:10|30214.6|30194.6|30209.6|30189.6|30214.6|30194.6|30209.6|30189.6|4
1733323580000|2024-12-04 14:46:20|30210|30190|30211.7|30191.7|30211.7|30191.7|30209.6|30189.6|5
1733323590000|2024-12-04 14:46:30|30209.6|30189.6|30206.7|30186.7|30209.6|30189.6|30206.7|30186.7|5
1733323600000|2024-12-04 14:46:40|30204.6|30184.6|30204.6|30184.6|30204.6|30184.6|30204.6|30184.6|0
1733323610000|2024-12-04 14:46:50|30202.5|30182.5|30197.5|30177.5|30202.5|30182.5|30197.5|30177.5|1
1733323620000|2024-12-04 14:47:00|30191.2|30171.2|30193.8|30173.8|30193.8|30173.8|30189.6|30169.6|45
1733323630000|2024-12-04 14:47:10|30191.7|30171.7|30191.7|30171.7|30191.7|30171.7|30191.7|30171.7|3
1733323640000|2024-12-04 14:47:20|30192.1|30172.1|30193.8|30173.8|30193.8|30173.8|30192.1|30172.1|3
1733323650000|2024-12-04 14:47:30|30196.3|30176.3|30204.2|30184.2|30204.2|30184.2|30196.3|30176.3|2
1733323660000|2024-12-04 14:47:40|30208.4|30188.4|30220.5|30200.5|30220.5|30200.5|30208.4|30188.4|1
1733323670000|2024-12-04 14:47:50|30218.8|30198.8|30223.8|30203.8|30223.8|30203.8|30218.8|30198.8|2
1733323680000|2024-12-04 14:48:00|30224.2|30204.2|30220|30200|30224.2|30204.2|30220|30200|1
1733323690000|2024-12-04 14:48:10|30222.1|30202.1|30224.2|30204.2|30224.2|30204.2|30222.1|30202.1|3
1733323700000|2024-12-04 14:48:20|30226.7|30206.7|30226.7|30206.7|30226.7|30206.7|30226.7|30206.7|0
1733323710000|2024-12-04 14:48:30|30228.8|30208.8|30231.3|30211.3|30231.3|30211.3|30228.8|30208.8|1
1733323720000|2024-12-04 14:48:40|30229.2|30209.2|30229.2|30209.2|30229.2|30209.2|30229.2|30209.2|10
1733323730000|2024-12-04 14:48:50|30226.3|30206.3|30226.3|30206.3|30226.3|30206.3|30226.3|30206.3|0
1733323740000|2024-12-04 14:49:00|30221.7|30201.7|30219.6|30199.6|30221.7|30201.7|30219.6|30199.6|4
1733323750000|2024-12-04 14:49:10|30219.2|30199.2|30219.2|30199.2|30219.2|30199.2|30219.2|30199.2|0
1733323770000|2024-12-04 14:49:30|30217.1|30197.1|30216.7|30196.7|30217.1|30197.1|30216.7|30196.7|3
1733323780000|2024-12-04 14:49:40|30221.7|30201.7|30231.3|30211.3|30231.3|30211.3|30221.7|30201.7|2
1733323790000|2024-12-04 14:49:50|30235.5|30215.5|30240.9|30220.9|30240.9|30220.9|30235.5|30215.5|4
1733323820000|2024-12-04 14:50:20|30241.3|30221.3|30237.1|30217.1|30241.3|30221.3|30237.1|30217.1|3
1733323830000|2024-12-04 14:50:30|30234.6|30214.6|30234.6|30214.6|30234.6|30214.6|30234.6|30214.6|1
1733323840000|2024-12-04 14:50:40|30232.5|30212.5|30232.5|30212.5|30232.5|30212.5|30232.5|30212.5|5
1733323850000|2024-12-04 14:50:50|30232.1|30212.1|30227.1|30207.1|30232.1|30212.1|30227.1|30207.1|2
1733323860000|2024-12-04 14:51:00|30226.7|30206.7|30226.3|30206.3|30226.7|30206.7|30226.3|30206.3|1
1733323880000|2024-12-04 14:51:20|30224.2|30204.2|30226.7|30206.7|30226.7|30206.7|30224.2|30204.2|4
1733323910000|2024-12-04 14:51:50|30230.9|30210.9|30255.9|30235.9|30255.9|30235.9|30230.9|30210.9|7
1733323920000|2024-12-04 14:52:00|30256.3|30236.3|30164.2|30144.2|30256.3|30236.3|30162.1|30142.1|16
1733323930000|2024-12-04 14:52:10|30160|30140|30144.6|30124.6|30160|30140|30144.6|30124.6|13
1733323940000|2024-12-04 14:52:20|30146.7|30126.7|30159.6|30139.6|30159.6|30139.6|30146.7|30126.7|8
1733323950000|2024-12-04 14:52:30|30164.2|30144.2|30168.8|30148.8|30168.8|30148.8|30164.2|30144.2|20
1733323960000|2024-12-04 14:52:40|30173.4|30153.4|30174.2|30154.2|30174.2|30154.2|30173.4|30153.4|0
1733323970000|2024-12-04 14:52:50|30178.4|30158.4|30179.2|30159.2|30179.2|30159.2|30178.4|30158.4|1
1733323980000|2024-12-04 14:53:00|30177.1|30157.1|30165|30145|30177.1|30157.1|30165|30145|1
1733323990000|2024-12-04 14:53:10|30159.6|30139.6|30142.5|30122.5|30159.6|30139.6|30140|30120|31
1733324000000|2024-12-04 14:53:20|30142.9|30122.9|30142.9|30122.9|30142.9|30122.9|30142.9|30122.9|1
1733324010000|2024-12-04 14:53:30|30143.3|30123.3|30143.3|30123.3|30143.3|30123.3|30143.3|30123.3|0
1733324020000|2024-12-04 14:53:40|30150|30130|30155|30135|30155|30135|30150|30130|0
1733324030000|2024-12-04 14:53:50|30162.5|30142.5|30162.5|30142.5|30162.5|30142.5|30162.5|30142.5|1
1733324040000|2024-12-04 14:54:00|30166.7|30146.7|30167.5|30147.5|30167.5|30147.5|30166.7|30146.7|2
1733324050000|2024-12-04 14:54:10|30175|30155|30169.2|30149.2|30175|30155|30169.2|30149.2|5
1733324060000|2024-12-04 14:54:20|30167.1|30147.1|30162.1|30142.1|30167.1|30147.1|30162.1|30142.1|2
1733324070000|2024-12-04 14:54:30|30162.5|30142.5|30167.1|30147.1|30167.1|30147.1|30162.5|30142.5|1
1733324080000|2024-12-04 14:54:40|30169.2|30149.2|30172.9|30152.9|30172.9|30152.9|30169.2|30149.2|2
1733324090000|2024-12-04 14:54:50|30170.8|30150.8|30170.8|30150.8|30170.8|30150.8|30170.8|30150.8|1
1733324100000|2024-12-04 14:55:00|30172.9|30152.9|30177.1|30157.1|30177.1|30157.1|30172.5|30152.5|4
1733324110000|2024-12-04 14:55:10|30179.2|30159.2|30179.6|30159.6|30179.6|30159.6|30179.2|30159.2|0
1733324120000|2024-12-04 14:55:20|30184.6|30164.6|30186.7|30166.7|30186.7|30166.7|30184.6|30164.6|5
1733324130000|2024-12-04 14:55:30|30193|30173|30194.2|30174.2|30194.2|30174.2|30193|30173|0
1733324140000|2024-12-04 14:55:40|30197.1|30177.1|30197.1|30177.1|30197.1|30177.1|30197.1|30177.1|0
1733324150000|2024-12-04 14:55:50|30199.6|30179.6|30195|30175|30199.6|30179.6|30195|30175|30
1733324160000|2024-12-04 14:56:00|30197.1|30177.1|30195|30175|30197.1|30177.1|30195|30175|0
1733324170000|2024-12-04 14:56:10|||||||||3
1733324180000|2024-12-04 14:56:20|30197.1|30177.1|30195|30175|30197.1|30177.1|30195|30175|1
1733324190000|2024-12-04 14:56:30|30190|30170|30190|30170|30190|30170|30190|30170|4
1733324200000|2024-12-04 14:56:40|30189.6|30169.6|30185.4|30165.4|30189.6|30169.6|30185.4|30165.4|0
1733324210000|2024-12-04 14:56:50|||||||||3
1733324220000|2024-12-04 14:57:00|30193.8|30173.8|30197.5|30177.5|30197.5|30177.5|30193.8|30173.8|0
1733324250000|2024-12-04 14:57:30|||||||||1
1733324260000|2024-12-04 14:57:40|30199.6|30179.6|30197.5|30177.5|30199.6|30179.6|30197.5|30177.5|0
1733324270000|2024-12-04 14:57:50|30195.4|30175.4|30195.4|30175.4|30195.4|30175.4|30195.4|30175.4|0
1733324280000|2024-12-04 14:58:00|30195|30175|30192.5|30172.5|30195|30175|30192.5|30172.5|0
1733324290000|2024-12-04 14:58:10|30194.6|30174.6|30194.6|30174.6|30194.6|30174.6|30194.6|30174.6|0
1733324300000|2024-12-04 14:58:20|30195|30175|30195|30175|30195|30175|30192.5|30172.5|1
1733324320000|2024-12-04 14:58:40|||||||||4
1733324340000|2024-12-04 14:59:00|30192.1|30172.1|30192.5|30172.5|30192.5|30172.5|30187.5|30167.5|3
1733324350000|2024-12-04 14:59:10|30192.9|30172.9|30192.9|30172.9|30192.9|30172.9|30192.9|30172.9|0
1733324360000|2024-12-04 14:59:20|||||||||1
1733324370000|2024-12-04 14:59:30|30193.3|30173.3|30190.4|30170.4|30202.5|30182.5|30190.4|30170.4|12
1733324380000|2024-12-04 14:59:40|30190|30170|30187.5|30167.5|30190|30170|30187.5|30167.5|4
1733324400000|2024-12-04 15:00:00|30192.9|30172.9|30197.9|30177.9|30197.9|30177.9|30192.9|30172.9|6
1733324410000|2024-12-04 15:00:10|30200|30180|30200|30180|30200|30180|30200|30180|8
1733324420000|2024-12-04 15:00:20|30197.9|30177.9|30200|30180|30200|30180|30197.5|30177.5|5
1733324430000|2024-12-04 15:00:30|30198.3|30178.3|30200|30180|30200.4|30180.4|30198.3|30178.3|5
1733324440000|2024-12-04 15:00:40|30195.8|30175.8|30195.4|30175.4|30195.8|30175.8|30195.4|30175.4|0
1733324450000|2024-12-04 15:00:50|30230.9|30170.9|30225.4|30205.4|30230.9|30207.5|30225.4|30170.9|27
1733324460000|2024-12-04 15:01:00|||||||||7
1733324470000|2024-12-04 15:01:10|30224.6|30204.6|30215|30195|30224.6|30204.6|30215|30195|6
1733324480000|2024-12-04 15:01:20|30212.1|30192.1|30207.5|30187.5|30212.1|30192.1|30207.5|30187.5|4
1733324490000|2024-12-04 15:01:30|30207.1|30187.1|30200|30180|30207.1|30187.1|30200|30180|1
1733324510000|2024-12-04 15:01:50|30197.9|30177.9|30190.8|30170.8|30197.9|30177.9|30190.8|30170.8|2
1733324520000|2024-12-04 15:02:00|30189.6|30169.6|30187.5|30167.5|30189.6|30169.6|30187.5|30167.5|0
1733324530000|2024-12-04 15:02:10|30153.1|30133.1|30130|30110|30153.1|30133.1|30130|30110|37
1733324540000|2024-12-04 15:02:20|30130.4|30110.4|30137.5|30117.5|30137.5|30117.5|30130.4|30110.4|8
1733324550000|2024-12-04 15:02:30|30147.9|30127.9|30155.8|30135.8|30170.8|30135.8|30147.9|30127.9|5
1733324560000|2024-12-04 15:02:40|30150|30130|30127.1|30107.1|30150|30130|30127.1|30107.1|5
1733324570000|2024-12-04 15:02:50|30120.4|30100.4|30082.9|30062.9|30120.4|30100.4|30080|30060|18
1733324580000|2024-12-04 15:03:00|30085|30065|30065.4|30045.4|30085|30065|30065.4|30045.4|11
1733324590000|2024-12-04 15:03:10|30067.5|30047.5|30069.6|30049.6|30069.6|30049.6|30065.4|30045.4|7
1733324600000|2024-12-04 15:03:20|30065.8|30045.8|30065|30045|30065.8|30045.8|30065|30045|1
1733324610000|2024-12-04 15:03:30|30067.5|30047.5|30044.6|30024.6|30067.5|30047.5|30040|30020|22
1733324620000|2024-12-04 15:03:40|30049.2|30029.2|30042.9|30022.9|30049.6|30029.6|30042.9|30022.9|24
1733324630000|2024-12-04 15:03:50|30038.7|30018.7|30050.8|30030.8|30050.8|30030.8|30038.3|30018.3|12
1733324640000|2024-12-04 15:04:00|30052.9|30032.9|30055.4|30035.4|30055.4|30035.4|30052.9|30032.9|0
1733324660000|2024-12-04 15:04:20|30060.4|30040.4|30046.6|30006.6|30060.4|30040.4|30042|30006.6|43
1733324670000|2024-12-04 15:04:30|30031.6|30011.6|30037.5|30017.5|30037.5|30017.5|30026.2|30006.2|12
1733324680000|2024-12-04 15:04:40|30039.6|30019.6|30042.5|30022.5|30042.5|30022.5|30039.6|30019.6|2
1733324690000|2024-12-04 15:04:50|30042.9|30022.9|30030.3|30010.3|30042.9|30022.9|30030.3|30010.3|8
1733324700000|2024-12-04 15:05:00|30028.3|30008.3|30023.3|30003.3|30028.3|30008.3|30023.3|30003.3|11
1733324710000|2024-12-04 15:05:10|30020.4|30000.4|30020.8|30000.8|30020.8|30000.8|30020.4|30000.4|18
1733324720000|2024-12-04 15:05:20|||||||||2
1733324730000|2024-12-04 15:05:30|30023.3|30003.3|30033.7|30013.7|30037.5|30017.5|30023.3|30003.3|22
1733324740000|2024-12-04 15:05:40|30037.9|30017.9|30040.8|30020.8|30042.9|30022.9|30037.9|30017.9|8
1733324750000|2024-12-04 15:05:50|30043.3|30023.3|30050.4|30030.4|30050.4|30030.4|30043.3|30023.3|1
1733324760000|2024-12-04 15:06:00|30052.5|30032.5|30037|30017|30057.9|30037.9|30037|30017|12
1733324770000|2024-12-04 15:06:10|30035.8|30015.8|30040.4|30020.4|30040.4|30020.4|30035.8|30015.8|5
1733324780000|2024-12-04 15:06:20|30042.5|30022.5|30045|30025|30045|30025|30042.5|30022.5|4
1733324790000|2024-12-04 15:06:30|30040|30020|30037.9|30017.9|30040|30020|30037.9|30017.9|3
1733324800000|2024-12-04 15:06:40|30038.3|30018.3|30040.4|30020.4|30040.4|30020.4|30038.3|30018.3|1
1733324820000|2024-12-04 15:07:00|30040.8|30020.8|30042.9|30022.9|30042.9|30022.9|30040.8|30020.8|3
1733324830000|2024-12-04 15:07:10|30040.8|30020.8|30043.7|30023.7|30043.7|30023.7|30040.8|30020.8|5
1733324840000|2024-12-04 15:07:20|30041.6|30021.6|30033.3|30013.3|30041.6|30021.6|30033.3|30013.3|5
1733324850000|2024-12-04 15:07:30|||||||||1
1733324860000|2024-12-04 15:07:40|30028.3|30008.3|30028.3|30008.3|30028.3|30008.3|30028.3|30008.3|1
1733324870000|2024-12-04 15:07:50|30026.2|30006.2|30013.7|29993.7|30026.2|30006.2|30007.9|29987.9|10
1733324880000|2024-12-04 15:08:00|30018.3|29998.3|30023.3|30003.3|30023.3|30003.3|30018.3|29998.3|0
1733324890000|2024-12-04 15:08:10|30023.7|30003.7|30023.7|30003.7|30023.7|30003.7|30023.7|30003.7|0
1733324900000|2024-12-04 15:08:20|30027.8|30007.8|30030.8|30010.8|30030.8|30010.8|30027.8|30007.8|3
1733324910000|2024-12-04 15:08:30|30028.7|30008.7|30021.2|30001.2|30028.7|30008.7|30021.2|30001.2|10
1733324920000|2024-12-04 15:08:40|30019.1|29999.1|30016.6|29996.6|30019.1|29999.1|30016.6|29996.6|3
1733324930000|2024-12-04 15:08:50|30016.2|29996.2|30014.1|29994.1|30016.2|29996.2|30014.1|29994.1|16
1733324940000|2024-12-04 15:09:00|30013.7|29993.7|30013.7|29993.7|30013.7|29993.7|30013.7|29993.7|0
1733324950000|2024-12-04 15:09:10|30013.3|29993.3|30018.7|29978.7|30021.2|29993.3|30013.3|29978.7|4
1733324960000|2024-12-04 15:09:20|30003.7|29983.7|29972|29952|30003.7|29983.7|29972|29952|9
1733324970000|2024-12-04 15:09:30|29967.8|29947.8|29951.6|29931.6|29971.6|29947.8|29951.6|29931.6|25
1733324980000|2024-12-04 15:09:40|29949.5|29929.5|29944.1|29924.1|29949.5|29929.5|29944.1|29924.1|8
1733324990000|2024-12-04 15:09:50|29948.7|29928.7|29929.1|29909.1|29948.7|29928.7|29924.1|29904.1|18
1733325000000|2024-12-04 15:10:00|29930.7|29910.7|29944.1|29924.1|29944.1|29924.1|29930.7|29910.7|8
1733325010000|2024-12-04 15:10:10|29961.2|29921.2|29959.1|29939.1|29961.2|29939.1|29957.8|29921.2|5
1733325020000|2024-12-04 15:10:20|29959.5|29939.5|29980.3|29960.3|29980.3|29960.3|29959.5|29939.5|18
1733325030000|2024-12-04 15:10:30|29991.2|29971.2|29984.9|29964.9|29991.2|29971.2|29984.9|29964.9|5
1733325040000|2024-12-04 15:10:40|29987|29967|29983.6|29963.6|29987|29967|29981.6|29961.6|2
1733325050000|2024-12-04 15:10:50|29985.7|29965.7|29986.1|29966.1|29986.1|29966.1|29985.7|29965.7|0
1733325060000|2024-12-04 15:11:00|29986.6|29966.6|29988.6|29968.6|29988.6|29968.6|29986.6|29966.6|3
1733325070000|2024-12-04 15:11:10|29990.7|29970.7|29991.1|29971.1|29991.1|29971.1|29990.7|29970.7|0
1733325080000|2024-12-04 15:11:20|29996.1|29976.1|29998.6|29978.6|29998.6|29978.6|29996.1|29976.1|1
1733325090000|2024-12-04 15:11:30|30001.1|29981.1|30001.1|29981.1|30001.1|29981.1|30001.1|29981.1|1
1733325100000|2024-12-04 15:11:40|30003.2|29983.2|30009.9|29989.9|30009.9|29989.9|30003.2|29983.2|4
1733325110000|2024-12-04 15:11:50|30013.6|29993.6|30013.6|29993.6|30013.6|29993.6|30013.6|29993.6|0
1733325120000|2024-12-04 15:12:00|30023.6|30003.6|30041.5|30021.5|30041.5|30021.5|30023.6|30003.6|4
1733325130000|2024-12-04 15:12:10|30046.1|30026.1|30065.3|30045.3|30065.3|30045.3|30046.1|30026.1|3
1733325140000|2024-12-04 15:12:20|30065.7|30045.7|30060.3|30040.3|30065.7|30045.7|30057.8|30037.8|11
1733325150000|2024-12-04 15:12:30|30058.2|30038.2|30057.8|30037.8|30058.2|30038.2|30057.8|30037.8|4
1733325160000|2024-12-04 15:12:40|30058.2|30038.2|30058.2|30038.2|30058.2|30038.2|30058.2|30038.2|0
1733325170000|2024-12-04 15:12:50|30062.8|30042.8|30057.8|30037.8|30062.8|30042.8|30057.8|30037.8|4
1733325180000|2024-12-04 15:13:00|30053.6|30033.6|30055.7|30035.7|30055.7|30035.7|30045.3|30025.3|4
1733325200000|2024-12-04 15:13:20|30057.8|30037.8|30055.7|30035.7|30058.2|30038.2|30055.7|30035.7|1
1733325210000|2024-12-04 15:13:30|30057.8|30037.8|30058.2|30038.2|30058.2|30038.2|30057.8|30037.8|43
1733325220000|2024-12-04 15:13:40|30060.7|30040.7|30062.8|30042.8|30062.8|30042.8|30060.7|30040.7|1
1733325230000|2024-12-04 15:13:50|30064.9|30044.9|30065.3|30045.3|30065.3|30045.3|30064.9|30044.9|4
1733325240000|2024-12-04 15:14:00|30063.2|30043.2|30068.2|30048.2|30068.2|30048.2|30063.2|30043.2|4
1733325250000|2024-12-04 15:14:10|30073.6|30053.6|30083.2|30063.2|30083.2|30063.2|30071.5|30051.5|33
1733325260000|2024-12-04 15:14:20|30085.7|30065.7|30117.8|30097.8|30117.8|30097.8|30085.7|30065.7|36
1733325270000|2024-12-04 15:14:30|30118.6|30098.6|30130.3|30110.3|30130.3|30110.3|30118.6|30098.6|7
1733325280000|2024-12-04 15:14:40|30126.1|30106.1|30109.9|30089.9|30126.1|30106.1|30109.9|30089.9|4
1733325290000|2024-12-04 15:14:50|30105.3|30085.3|30097.8|30077.8|30106.1|30085.3|30097.8|30066.1|1
1733325300000|2024-12-04 15:15:00|30097.4|30077.4|30089.9|30069.9|30097.4|30077.4|30088.2|30068.2|3
1733325320000|2024-12-04 15:15:20|||||||||1
1733325330000|2024-12-04 15:15:30|30092|30072|30092.4|30072.4|30092.4|30072.4|30092|30072|2
1733325340000|2024-12-04 15:15:40|30092.8|30072.8|30097.4|30077.4|30097.4|30077.4|30092.8|30072.8|3
1733325350000|2024-12-04 15:15:50|30099.9|30079.9|30099.9|30079.9|30099.9|30079.9|30099.9|30079.9|0
1733325360000|2024-12-04 15:16:00|30102.4|30082.4|30112|30092|30112|30092|30102.4|30082.4|1
1733325370000|2024-12-04 15:16:10|30112.4|30092.4|30112.4|30092.4|30112.4|30092.4|30112.4|30092.4|0
1733325380000|2024-12-04 15:16:20|30112.8|30092.8|30117|30097|30117|30097|30112.8|30092.8|3
1733325390000|2024-12-04 15:16:30|30117.4|30097.4|30124.5|30104.5|30124.5|30104.5|30117.4|30097.4|3
1733325400000|2024-12-04 15:16:40|30124.9|30104.9|30144.9|30104.9|30144.9|30110.3|30124.9|30104.9|6
1733325420000|2024-12-04 15:17:00|30129.9|30109.9|30120.7|30100.7|30129.9|30109.9|30120.7|30100.7|11
1733325430000|2024-12-04 15:17:10|30118.6|30098.6|30121.5|30081.5|30121.5|30098.6|30115.7|30081.5|1
1733325440000|2024-12-04 15:17:20|30109|30089|30117.8|30097.8|30117.8|30097.8|30109|30089|3
1733325450000|2024-12-04 15:17:30|30118.2|30098.2|30120.7|30100.7|30120.7|30100.7|30118.2|30098.2|3
1733325460000|2024-12-04 15:17:40|30123.2|30103.2|30123.2|30103.2|30123.2|30103.2|30122.8|30102.8|3
1733325470000|2024-12-04 15:17:50|30118.6|30098.6|30121.1|30101.1|30121.1|30101.1|30118.6|30098.6|2
1733325480000|2024-12-04 15:18:00|30123.2|30103.2|30131.1|30111.1|30133.2|30113.2|30123.2|30103.2|4
1733325490000|2024-12-04 15:18:10|30133.2|30113.2|30133.2|30113.2|30133.2|30113.2|30131.1|30111.1|2
1733325500000|2024-12-04 15:18:20|30130.7|30110.7|30130.7|30110.7|30130.7|30110.7|30130.7|30110.7|1
1733325510000|2024-12-04 15:18:30|30130.3|30110.3|30125.7|30105.7|30130.3|30110.3|30125.7|30105.7|4
1733325540000|2024-12-04 15:19:00|30128.2|30108.2|30128.2|30108.2|30128.2|30108.2|30128.2|30108.2|2
1733325550000|2024-12-04 15:19:10|30132.4|30112.4|30133.2|30113.2|30133.2|30113.2|30132.4|30112.4|2
1733325570000|2024-12-04 15:19:30|30135.3|30115.3|30136.1|30116.1|30136.1|30116.1|30135.3|30115.3|1
1733325580000|2024-12-04 15:19:40|30138.2|30118.2|30138.2|30118.2|30138.2|30118.2|30138.2|30118.2|14
1733325590000|2024-12-04 15:19:50|30140.7|30120.7|30136.1|30116.1|30140.7|30120.7|30136.1|30116.1|3
1733325600000|2024-12-04 15:20:00|30133.6|30113.6|30126.1|30106.1|30141.1|30113.6|30126.1|30101.1|1
1733325610000|2024-12-04 15:20:10|30128.2|30108.2|30128.2|30108.2|30128.2|30108.2|30126.1|30106.1|6
1733325620000|2024-12-04 15:20:20|30130.7|30110.7|30140.7|30120.7|30140.7|30120.7|30130.7|30110.7|2
1733325630000|2024-12-04 15:20:30|30145.7|30125.7|30153.2|30133.2|30153.2|30133.2|30145.7|30125.7|9
1733325640000|2024-12-04 15:20:40|30155.3|30135.3|30155.7|30135.7|30155.7|30135.7|30155.3|30135.3|1
1733325650000|2024-12-04 15:20:50|30158.2|30138.2|30167.8|30147.8|30167.8|30147.8|30158.2|30138.2|1
1733325660000|2024-12-04 15:21:00|30168.2|30148.2|30168.6|30148.6|30168.6|30148.6|30168.2|30148.2|6
1733325670000|2024-12-04 15:21:10|30166.1|30146.1|30143.6|30123.6|30166.1|30146.1|30143.6|30123.6|8
1733325680000|2024-12-04 15:21:20|30141.5|30121.5|30146.1|30126.1|30146.1|30126.1|30141.5|30121.5|2
1733325690000|2024-12-04 15:21:30|30143.6|30123.6|30138.2|30118.2|30143.6|30123.6|30138.2|30118.2|2
1733325700000|2024-12-04 15:21:40|30134|30114|30131.5|30111.5|30134|30114|30131.5|30111.5|0
1733325710000|2024-12-04 15:21:50|30134|30114|30134|30114|30134|30114|30134|30114|6
1733325720000|2024-12-04 15:22:00|30138.2|30118.2|30146.1|30126.1|30146.1|30126.1|30138.2|30118.2|3
1733325750000|2024-12-04 15:22:30|30143.2|30123.2|30135.7|30115.7|30143.2|30123.2|30135.7|30115.7|4
1733325760000|2024-12-04 15:22:40|30133.2|30113.2|30136.9|30096.9|30136.9|30113.2|30133.2|30096.9|2
1733325770000|2024-12-04 15:22:50|30136.1|30096.1|30123.6|30103.6|30136.1|30103.6|30123.6|30096.1|3
1733325780000|2024-12-04 15:23:00|30121.1|30101.1|30111.5|30091.5|30121.1|30101.1|30111.5|30091.5|1
1733325790000|2024-12-04 15:23:10|30111.1|30091.1|30111.1|30091.1|30111.1|30091.1|30111.1|30091.1|0
1733325810000|2024-12-04 15:23:30|30109|30089|30118.6|30098.6|30125.7|30105.7|30106.1|30086.1|11
1733325820000|2024-12-04 15:23:40|30116.1|30096.1|30121.5|30081.5|30121.5|30096.1|30113.6|30081.5|1
1733325840000|2024-12-04 15:24:00|30113.6|30093.6|30113.6|30093.6|30121.5|30093.6|30113.6|30081.5|1
1733325850000|2024-12-04 15:24:10|30115.7|30095.7|30130.7|30110.7|30130.7|30110.7|30115.7|30095.7|13
1733325860000|2024-12-04 15:24:20|30128.6|30108.6|30123.6|30103.6|30135.7|30108.6|30123.6|30095.7|0
1733325870000|2024-12-04 15:24:30|30123.2|30103.2|30118.2|30098.2|30126.1|30103.2|30118.2|30086.1|0
1733325880000|2024-12-04 15:24:40|30126.1|30086.1|30114|30094|30126.1|30094|30114|30086.1|1
1733325890000|2024-12-04 15:24:50|30113.2|30093.2|30105.7|30085.7|30113.2|30093.2|30105.7|30085.7|0
1733325900000|2024-12-04 15:25:00|30103.6|30083.6|30101.1|30061.1|30103.6|30083.6|30093.6|30061.1|23
1733325910000|2024-12-04 15:25:10|30100.3|30060.3|30101.9|30081.9|30101.9|30081.9|30093.2|30060.3|8
1733325920000|2024-12-04 15:25:20|30102.3|30082.3|30104|30084|30106.5|30086.5|30101.9|30081.9|10
1733325930000|2024-12-04 15:25:30|30101.9|30081.9|30101.9|30081.9|30101.9|30081.9|30101.9|30081.9|0
1733325940000|2024-12-04 15:25:40|30106.5|30086.5|30111.1|30091.1|30121.1|30091.1|30106.5|30081.1|0
1733325950000|2024-12-04 15:25:50|30113.2|30093.2|30111.1|30091.1|30113.6|30093.6|30111.1|30091.1|6
1733325960000|2024-12-04 15:26:00|30109|30089|30106.5|30086.5|30109|30089|30106.5|30086.5|1
1733325970000|2024-12-04 15:26:10|30106.9|30086.9|30109|30089|30109|30089|30106.9|30086.9|2
1733325980000|2024-12-04 15:26:20|30111.1|30091.1|30111.5|30091.5|30111.5|30091.5|30111.1|30091.1|0
1733325990000|2024-12-04 15:26:30|30115.7|30095.7|30123.6|30103.6|30123.6|30103.6|30115.7|30095.7|5
1733326000000|2024-12-04 15:26:40|30121.5|30101.5|30121.1|30101.1|30121.5|30101.5|30121.1|30101.1|1
1733326010000|2024-12-04 15:26:50|30118.6|30098.6|30118.6|30098.6|30118.6|30098.6|30118.6|30098.6|0
1733326020000|2024-12-04 15:27:00|30120.7|30100.7|30118.6|30098.6|30121.1|30101.1|30118.6|30098.6|1
1733326040000|2024-12-04 15:27:20|30121.5|30101.5|30128.6|30108.6|30128.6|30108.6|30121.5|30101.5|1
1733326050000|2024-12-04 15:27:30|30129|30109|30129.4|30109.4|30129.4|30109.4|30129|30109|4
1733326060000|2024-12-04 15:27:40|30131.5|30111.5|30131.5|30111.5|30131.5|30111.5|30131.5|30111.5|1
1733326080000|2024-12-04 15:28:00|30131.1|30111.1|30126.5|30106.5|30131.5|30111.5|30126.5|30106.5|3
1733326090000|2024-12-04 15:28:10|30128.6|30108.6|30128.6|30108.6|30128.6|30108.6|30126.5|30106.5|1
1733326100000|2024-12-04 15:28:20|30126.5|30106.5|30126.5|30106.5|30126.5|30106.5|30126.5|30106.5|1
1733326120000|2024-12-04 15:28:40|30130.7|30110.7|30131.1|30111.1|30131.1|30111.1|30130.7|30110.7|1
1733326130000|2024-12-04 15:28:50|30131.5|30111.5|30131.5|30111.5|30131.5|30111.5|30131.5|30111.5|1
1733326140000|2024-12-04 15:29:00|30131.9|30111.9|30134.8|30114.8|30134.8|30114.8|30131.9|30111.9|2
1733326150000|2024-12-04 15:29:10|||||||||1
1733326160000|2024-12-04 15:29:20|30139|30119|30139|30119|30139|30119|30139|30119|2
1733326180000|2024-12-04 15:29:40|30143.2|30123.2|30149|30129|30149|30129|30143.2|30123.2|2
1733326190000|2024-12-04 15:29:50|30151.1|30131.1|30153.6|30133.6|30153.6|30133.6|30151.1|30131.1|3
1733326200000|2024-12-04 15:30:00|30154.4|30134.4|30151.9|30131.9|30161.1|30141.1|30149.8|30129.8|12
1733326210000|2024-12-04 15:30:10|30154|30134|30156.5|30136.5|30158.6|30138.6|30154|30134|3
1733326220000|2024-12-04 15:30:20|30152.3|30132.3|30151.9|30131.9|30152.3|30132.3|30151.5|30131.5|2
1733326230000|2024-12-04 15:30:30|30151.5|30131.5|30109.8|30089.8|30151.5|30131.5|30109.8|30089.8|13
1733326240000|2024-12-04 15:30:40|30106.9|30086.9|30094.8|30054.8|30106.9|30086.9|30094|30054.8|7
1733326250000|2024-12-04 15:30:50|30094.4|30054.4|30096.9|30056.9|30096.9|30056.9|30094.4|30054.4|8
1733326260000|2024-12-04 15:31:00|30091.1|30071.1|30091.1|30071.1|30091.1|30071.1|30091.1|30071.1|1
1733326270000|2024-12-04 15:31:10|30091.5|30071.5|30091.5|30071.5|30091.5|30071.5|30091.5|30071.5|0
1733326300000|2024-12-04 15:31:40|30086.9|30066.9|30086.9|30066.9|30086.9|30066.9|30086.9|30066.9|2
1733326310000|2024-12-04 15:31:50|30084.8|30064.8|30074.8|30054.8|30084.8|30064.8|30074.8|30054.8|5
1733326320000|2024-12-04 15:32:00|30074|30054|30061.9|30041.9|30074|30054|30061.9|30041.9|5
1733326330000|2024-12-04 15:32:10|30056.9|30036.9|30065.3|30045.3|30065.3|30045.3|30056.9|30036.9|4
1733326340000|2024-12-04 15:32:20|30065.7|30045.7|30064.4|30044.4|30068.2|30048.2|30064.4|30044.4|0
1733326350000|2024-12-04 15:32:30|30066.5|30046.5|30066.5|30046.5|30066.5|30046.5|30066.5|30046.5|2
1733326360000|2024-12-04 15:32:40|30064.4|30044.4|30061.9|30041.9|30064.4|30044.4|30061.9|30041.9|1
1733326370000|2024-12-04 15:32:50|30059.8|30039.8|30059.8|30039.8|30059.8|30039.8|30059.8|30039.8|3
1733326380000|2024-12-04 15:33:00|30076.9|30036.9|30071.9|30051.9|30076.9|30051.9|30071.5|30036.9|3
1733326390000|2024-12-04 15:33:10|30076.1|30056.1|30088.6|30068.6|30088.6|30068.6|30076.1|30056.1|5
1733326410000|2024-12-04 15:33:30|||||||||1
1733326440000|2024-12-04 15:34:00|30089.4|30069.4|30121.5|30081.5|30121.5|30088.6|30089.4|30069.4|7
1733326450000|2024-12-04 15:34:10|30116.1|30096.1|30139|30119|30139|30119|30116.1|30096.1|1
1733326460000|2024-12-04 15:34:20|30141.1|30121.1|30129.8|30109.8|30143.6|30123.6|30129.8|30109.8|4
1733326470000|2024-12-04 15:34:30|30126.9|30106.9|30126.1|30106.1|30126.9|30106.9|30119.4|30099.4|2
1733326490000|2024-12-04 15:34:50|30121.5|30101.5|30123.6|30103.6|30123.6|30103.6|30121.5|30101.5|0
1733326500000|2024-12-04 15:35:00|30125.7|30105.7|30126.1|30106.1|30126.1|30106.1|30125.7|30105.7|0
1733326510000|2024-12-04 15:35:10|30124|30104|30126.5|30106.5|30126.5|30106.5|30124|30104|1
1733326530000|2024-12-04 15:35:30|30129|30109|30136.1|30116.1|30146.1|30126.1|30129|30109|7
1733326540000|2024-12-04 15:35:40|30134|30114|30133.6|30113.6|30134|30114|30133.6|30113.6|1
1733326550000|2024-12-04 15:35:50|30131.1|30111.1|30131.1|30111.1|30131.1|30111.1|30131.1|30111.1|0
1733326560000|2024-12-04 15:36:00|30131.5|30111.5|30141.5|30121.5|30141.5|30121.5|30131.5|30111.5|2
1733326590000|2024-12-04 15:36:30|30141.9|30121.9|30144.4|30124.4|30144.4|30124.4|30141.9|30121.9|0
1733326610000|2024-12-04 15:36:50|30146.9|30126.9|30146.9|30126.9|30146.9|30126.9|30146.9|30126.9|0
1733326620000|2024-12-04 15:37:00|30146.5|30126.5|30131.5|30111.5|30146.5|30126.5|30131.5|30111.5|8
1733326630000|2024-12-04 15:37:10|30134|30114|30151.1|30111.1|30151.1|30116.5|30134|30110.7|3
1733326650000|2024-12-04 15:37:30|30146.1|30126.1|30146.1|30126.1|30148.2|30128.2|30146.1|30126.1|2
1733326660000|2024-12-04 15:37:40|30139|30119|30121.1|30101.1|30139|30119|30121.1|30101.1|4
1733326670000|2024-12-04 15:37:50|30119|30099|30119|30099|30119|30099|30119|30099|5
1733326680000|2024-12-04 15:38:00|30116.1|30096.1|30116.9|30096.9|30116.9|30096.9|30116.1|30096.1|1
1733326690000|2024-12-04 15:38:10|30121.5|30101.5|30121.5|30101.5|30121.5|30101.5|30121.5|30101.5|0
1733326700000|2024-12-04 15:38:20|30121.1|30101.1|30123.6|30103.6|30123.6|30103.6|30121.1|30101.1|2
1733326720000|2024-12-04 15:38:40|||||||||3
1733326730000|2024-12-04 15:38:50|30121.1|30101.1|30121.1|30101.1|30121.1|30101.1|30121.1|30101.1|0
1733326740000|2024-12-04 15:39:00|30125.3|30105.3|30126.1|30106.1|30126.1|30106.1|30125.3|30105.3|2
1733326750000|2024-12-04 15:39:10|30128.2|30108.2|30141.1|30121.1|30146.1|30121.1|30128.2|30106.1|3
1733326760000|2024-12-04 15:39:20|30143.2|30123.2|30139|30119|30143.2|30123.2|30139|30119|4
1733326780000|2024-12-04 15:39:40|30141.5|30121.5|30141.5|30121.5|30141.5|30121.5|30141.5|30121.5|2
1733326800000|2024-12-04 15:40:00|30144|30124|30153.6|30133.6|30153.6|30133.6|30144|30124|6
1733326810000|2024-12-04 15:40:10|30151.5|30131.5|30150.7|30130.7|30151.5|30131.5|30150.7|30130.7|1
1733326830000|2024-12-04 15:40:30|30148.6|30128.6|30146.5|30126.5|30148.6|30128.6|30146.5|30126.5|1
1733326840000|2024-12-04 15:40:40|30148.6|30128.6|30148.6|30128.6|30148.6|30128.6|30148.6|30128.6|1
1733326850000|2024-12-04 15:40:50|30149.4|30129.4|30155.7|30135.7|30155.7|30135.7|30149.4|30129.4|3
1733326860000|2024-12-04 15:41:00|30156.5|30136.5|30156.5|30136.5|30159|30139|30156.5|30136.5|4
1733326870000|2024-12-04 15:41:10|30154|30134|30154|30134|30154|30134|30154|30134|0
1733326880000|2024-12-04 15:41:20|30166.6|30146.6|30169.9|30149.9|30169.9|30149.9|30166.6|30146.6|4
1733326890000|2024-12-04 15:41:30|30167.8|30147.8|30167.8|30147.8|30167.8|30147.8|30167.8|30147.8|0
1733326900000|2024-12-04 15:41:40|30168.6|30148.6|30168.6|30148.6|30168.6|30148.6|30168.6|30148.6|10
1733326920000|2024-12-04 15:42:00|30169|30149|30179|30159|30179|30159|30169|30149|7
1733326940000|2024-12-04 15:42:20|30185.3|30165.3|30191.1|30171.1|30191.1|30171.1|30185.3|30165.3|1
1733326950000|2024-12-04 15:42:30|30191.5|30171.5|30198.6|30178.6|30198.6|30178.6|30191.5|30171.5|2
1733326960000|2024-12-04 15:42:40|30199|30179|30201.5|30181.5|30201.5|30181.5|30199|30179|1
1733326970000|2024-12-04 15:42:50|||||||||1
1733327010000|2024-12-04 15:43:30|30201.1|30181.1|30203.2|30183.2|30203.2|30183.2|30200.7|30180.7|2
1733327020000|2024-12-04 15:43:40|30203.6|30183.6|30206.5|30186.5|30206.5|30186.5|30203.6|30183.6|2
1733327030000|2024-12-04 15:43:50|30204|30184|30199.4|30179.4|30204|30184|30199.4|30179.4|1
1733327040000|2024-12-04 15:44:00|30195.2|30175.2|30203.2|30183.2|30203.2|30183.2|30194|30174|2
1733327050000|2024-12-04 15:44:10|30210.3|30190.3|30209|30189|30211.9|30191.9|30206.5|30186.5|6
1733327060000|2024-12-04 15:44:20|30206.5|30186.5|30209|30189|30209|30189|30206.5|30186.5|0
1733327080000|2024-12-04 15:44:40|30211.1|30191.1|30231.1|30211.1|30231.1|30211.1|30211.1|30191.1|12
1733327090000|2024-12-04 15:44:50|30229|30209|30224.4|30204.4|30229|30209|30224.4|30204.4|1
1733327100000|2024-12-04 15:45:00|30224|30204|30209.8|30189.8|30224|30204|30209.8|30189.8|2
1733327110000|2024-12-04 15:45:10|30220.3|30200.3|30226.5|30206.5|30226.5|30206.5|30220.3|30200.3|3
1733327120000|2024-12-04 15:45:20|30231.1|30211.1|30242.8|30222.8|30242.8|30222.8|30231.1|30211.1|6
1733327130000|2024-12-04 15:45:30|30243.2|30223.2|30241.5|30221.5|30243.6|30223.6|30241.5|30221.5|3
1733327140000|2024-12-04 15:45:40|30241.1|30221.1|30241.1|30221.1|30241.1|30221.1|30241.1|30221.1|3
1733327150000|2024-12-04 15:45:50|30240.7|30220.7|30238.6|30218.6|30240.7|30220.7|30238.6|30218.6|3
1733327160000|2024-12-04 15:46:00|30241.1|30221.1|30243.6|30223.6|30243.6|30223.6|30241.1|30221.1|2
1733327170000|2024-12-04 15:46:10|30246.1|30226.1|30246.1|30226.1|30249|30229|30243.6|30223.6|3
1733327180000|2024-12-04 15:46:20|30248.2|30228.2|30249|30229|30249|30229|30248.2|30228.2|0
1733327190000|2024-12-04 15:46:30|30251.1|30231.1|30251.1|30231.1|30251.1|30231.1|30251.1|30231.1|0
1733327210000|2024-12-04 15:46:50|30249|30229|30246.5|30226.5|30251.1|30231.1|30246.5|30226.5|7
1733327220000|2024-12-04 15:47:00|30246.1|30226.1|30241.1|30221.1|30246.1|30226.1|30241.1|30221.1|2
1733327230000|2024-12-04 15:47:10|||||||||1
1733327240000|2024-12-04 15:47:20|30239|30219|30239|30219|30239|30219|30239|30219|0
1733327250000|2024-12-04 15:47:30|30236.9|30216.9|30236.9|30216.9|30236.9|30216.9|30236.9|30216.9|0
1733327260000|2024-12-04 15:47:40|30241.5|30221.5|30241.5|30221.5|30241.5|30221.5|30241.5|30221.5|4
1733327270000|2024-12-04 15:47:50|||||||||2
1733327280000|2024-12-04 15:48:00|30239.4|30219.4|30239.4|30219.4|30239.4|30219.4|30239.4|30219.4|0
1733327290000|2024-12-04 15:48:10|30236.9|30216.9|30241.1|30221.1|30241.1|30221.1|30236.9|30216.9|8
1733327310000|2024-12-04 15:48:30|30238.6|30218.6|30236.1|30216.1|30238.6|30218.6|30236.1|30216.1|4
1733327320000|2024-12-04 15:48:40|30238.6|30218.6|30241.1|30221.1|30241.1|30221.1|30238.6|30218.6|4
1733327330000|2024-12-04 15:48:50|||||||||9
1733327340000|2024-12-04 15:49:00|30243.2|30223.2|30243.2|30223.2|30243.2|30223.2|30243.2|30223.2|1
1733327350000|2024-12-04 15:49:10|30241.1|30221.1|30309.2|30249.2|30309.2|30249.2|30241.1|30221.1|39
1733327360000|2024-12-04 15:49:20|30307.1|30247.1|30289|30269|30307.7|30287.7|30289|30247.1|28
1733327370000|2024-12-04 15:49:30|30291.1|30271.1|30290.7|30270.7|30291.1|30271.1|30290.7|30270.7|3
1733327380000|2024-12-04 15:49:40|30286.5|30266.5|30294|30274|30294|30274|30284|30264|7
1733327390000|2024-12-04 15:49:50|30299.4|30279.4|30294|30274|30301.5|30281.5|30294|30274|3
1733327400000|2024-12-04 15:50:00|30299|30279|30316.1|30296.1|30316.1|30296.1|30299|30279|11
1733327410000|2024-12-04 15:50:10|30316.5|30296.5|30324.8|30304.8|30324.8|30304.8|30316.5|30296.5|48
1733327420000|2024-12-04 15:50:20|30331.9|30311.9|30336.5|30316.5|30339.4|30319.4|30331.9|30311.9|34
1733327430000|2024-12-04 15:50:30|30338.6|30318.6|30345.7|30325.7|30349|30329|30331.9|30311.9|56
1733327440000|2024-12-04 15:50:40|30346.1|30326.1|30363.2|30343.2|30363.2|30343.2|30346.1|30326.1|12
1733327450000|2024-12-04 15:50:50|30365.3|30345.3|30372.4|30352.4|30372.4|30352.4|30361.1|30341.1|51
1733327460000|2024-12-04 15:51:00|30369.9|30349.9|30327.8|30307.8|30369.9|30349.9|30327.8|30307.8|45
1733327470000|2024-12-04 15:51:10|30335.7|30315.7|30337.8|30317.8|30337.8|30317.8|30335.7|30315.7|22
1733327480000|2024-12-04 15:51:20|30333.6|30313.6|30333.2|30313.2|30333.6|30313.6|30331.1|30311.1|5
1733327490000|2024-12-04 15:51:30|30337.4|30317.4|30342.4|30322.4|30342.4|30322.4|30337.4|30317.4|4
1733327500000|2024-12-04 15:51:40|30347|30327|30348.2|30328.2|30348.2|30328.2|30347|30327|1
1733327510000|2024-12-04 15:51:50|30350.3|30330.3|30350.7|30330.7|30350.7|30330.7|30350.3|30330.3|1
1733327520000|2024-12-04 15:52:00|30352.8|30332.8|30358.6|30338.6|30360.7|30340.7|30350.7|30330.7|2
1733327530000|2024-12-04 15:52:10|30356.5|30336.5|30360.3|30340.3|30360.3|30340.3|30355.7|30335.7|8
1733327550000|2024-12-04 15:52:30|30357.8|30337.8|30353.2|30333.2|30357.8|30337.8|30353.2|30333.2|2
1733327560000|2024-12-04 15:52:40|30350.7|30330.7|30333.6|30313.6|30350.7|30330.7|30333.6|30313.6|1
1733327570000|2024-12-04 15:52:50|30328.6|30308.6|30328.2|30308.2|30328.6|30308.6|30328.2|30308.2|1
1733327580000|2024-12-04 15:53:00|30325.7|30305.7|30323.2|30303.2|30325.7|30305.7|30323.2|30303.2|4
1733327590000|2024-12-04 15:53:10|30316.9|30296.9|30318.2|30298.2|30318.2|30298.2|30313.2|30293.2|11
1733327600000|2024-12-04 15:53:20|30331.1|30311.1|30336.1|30316.1|30341.5|30321.5|30331.1|30311.1|7
1733327610000|2024-12-04 15:53:30|||||||||3
1733327620000|2024-12-04 15:53:40|30335.3|30315.3|30333.2|30313.2|30335.3|30315.3|30333.2|30313.2|28
1733327630000|2024-12-04 15:53:50|30331.1|30311.1|30320.7|30300.7|30331.1|30311.1|30320.7|30300.7|5
1733327640000|2024-12-04 15:54:00|30323.2|30303.2|30336.1|30316.1|30336.1|30316.1|30323.2|30303.2|9
1733327660000|2024-12-04 15:54:20|30334|30314|30340.3|30320.3|30340.3|30320.3|30333.6|30313.6|9
1733327670000|2024-12-04 15:54:30|30340.7|30320.7|30340.7|30320.7|30340.7|30320.7|30340.7|30320.7|7
1733327680000|2024-12-04 15:54:40|30342.8|30322.8|30334|30314|30342.8|30322.8|30334|30314|2
1733327690000|2024-12-04 15:54:50|30333.2|30313.2|30338.2|30318.2|30338.2|30318.2|30329|30309|14
1733327700000|2024-12-04 15:55:00|30335.3|30315.3|30335.3|30315.3|30335.3|30315.3|30335.3|30315.3|1
1733327710000|2024-12-04 15:55:10|30330.7|30310.7|30326.5|30306.5|30330.7|30310.7|30326.5|30306.5|1
1733327720000|2024-12-04 15:55:20|30323.2|30303.2|30319|30299|30323.2|30303.2|30319|30299|2
1733327730000|2024-12-04 15:55:30|30321.1|30301.1|30319|30299|30321.1|30301.1|30319|30299|0
1733327740000|2024-12-04 15:55:40|30316.5|30296.5|30316.1|30296.1|30316.5|30296.5|30315.7|30295.7|3
1733327760000|2024-12-04 15:56:00|30323.2|30303.2|30323.2|30303.2|30323.2|30303.2|30323.2|30303.2|6
1733327770000|2024-12-04 15:56:10|30316.5|30296.5|30316.5|30296.5|30316.5|30296.5|30316.5|30296.5|1
1733327780000|2024-12-04 15:56:20|30315.7|30295.7|30315.7|30295.7|30315.7|30295.7|30315.7|30295.7|0
1733327790000|2024-12-04 15:56:30|30310.7|30290.7|30310.7|30290.7|30310.7|30290.7|30310.7|30290.7|1
1733327800000|2024-12-04 15:56:40|30315.7|30295.7|30315.7|30295.7|30315.7|30295.7|30315.7|30295.7|3
1733327830000|2024-12-04 15:57:10|30323.2|30303.2|30330.7|30310.7|30330.7|30310.7|30323.2|30303.2|4
1733327840000|2024-12-04 15:57:20|30335.7|30315.7|30338.2|30318.2|30338.6|30318.6|30335.7|30315.7|10
1733327850000|2024-12-04 15:57:30|30343.2|30323.2|30348.2|30328.2|30349.9|30329.9|30343.2|30323.2|14
1733327860000|2024-12-04 15:57:40|30351.1|30331.1|30353.2|30333.2|30353.2|30333.2|30351.1|30331.1|1
1733327870000|2024-12-04 15:57:50|30359.5|30339.5|30367.8|30347.8|30367.8|30347.8|30359.5|30339.5|18
1733327880000|2024-12-04 15:58:00|30365.7|30345.7|30339.4|30319.4|30365.7|30345.7|30339.4|30319.4|3
1733327890000|2024-12-04 15:58:10|30338.2|30318.2|30355.3|30315.3|30355.3|30323.2|30338.2|30315.3|5
1733327900000|2024-12-04 15:58:20|30350.7|30330.7|30348.2|30328.2|30353.2|30333.2|30348.2|30328.2|2
1733327910000|2024-12-04 15:58:30|30344|30324|30345.7|30325.7|30350.7|30330.7|30344|30324|1
1733327920000|2024-12-04 15:58:40|30343.2|30323.2|30345.7|30325.7|30345.7|30325.7|30343.2|30323.2|0
1733327930000|2024-12-04 15:58:50|30341.1|30321.1|30340.7|30320.7|30341.1|30321.1|30340.7|30320.7|0
1733327950000|2024-12-04 15:59:10|||||||||4
1733327960000|2024-12-04 15:59:20|30344.9|30324.9|30353.2|30333.2|30353.2|30333.2|30344.9|30324.9|5
1733327970000|2024-12-04 15:59:30|30353.6|30333.6|30343.2|30323.2|30355.7|30335.7|30343.2|30323.2|6
1733327990000|2024-12-04 15:59:50|30340.7|30320.7|30343.2|30323.2|30343.2|30323.2|30340.7|30320.7|3
1733328000000|2024-12-04 16:00:00|30355.3|30315.3|30353.2|30333.2|30355.3|30333.2|30350.7|30315.3|3
1733328010000|2024-12-04 16:00:10|30355.7|30335.7|30370.7|30330.7|30370.7|30335.7|30355.7|30330.7|2
1733328020000|2024-12-04 16:00:20|30363.2|30343.2|30365.7|30345.7|30365.7|30345.7|30361.1|30341.1|4
1733328030000|2024-12-04 16:00:30|30363.6|30343.6|30365.7|30345.7|30365.7|30345.7|30363.6|30343.6|2
1733328040000|2024-12-04 16:00:40|30368.6|30348.6|30368.2|30348.2|30368.6|30348.6|30368.2|30348.2|7
1733328050000|2024-12-04 16:00:50|30365.7|30345.7|30365.7|30345.7|30365.7|30345.7|30365.7|30345.7|0
1733328060000|2024-12-04 16:01:00|30368.2|30348.2|30368.2|30348.2|30368.2|30348.2|30368.2|30348.2|2
1733328070000|2024-12-04 16:01:10|30365.7|30345.7|30368.2|30348.2|30368.2|30348.2|30365.3|30345.3|3
1733328080000|2024-12-04 16:01:20|30366.1|30346.1|30367.8|30347.8|30368.2|30348.2|30366.1|30346.1|2
1733328090000|2024-12-04 16:01:30|30368.2|30348.2|30334|30314|30368.2|30348.2|30334|30314|8
1733328100000|2024-12-04 16:01:40|30333.2|30313.2|30330.3|30310.3|30333.2|30313.2|30330.3|30310.3|10
1733328110000|2024-12-04 16:01:50|30332.4|30312.4|30332.4|30312.4|30332.4|30312.4|30332.4|30312.4|0
1733328120000|2024-12-04 16:02:00|30330.3|30310.3|30330.7|30310.7|30330.7|30310.7|30330.3|30310.3|1
1733328130000|2024-12-04 16:02:10|||||||||1
1733328140000|2024-12-04 16:02:20|30328.6|30308.6|30328.2|30308.2|30328.6|30308.6|30328.2|30308.2|3
1733328150000|2024-12-04 16:02:30|30330.3|30310.3|30328.2|30308.2|30330.7|30310.7|30328.2|30308.2|2
1733328160000|2024-12-04 16:02:40|30326.1|30306.1|30337.4|30317.4|30345.3|30317.4|30326.1|30305.3|12
1733328170000|2024-12-04 16:02:50|30338.2|30318.2|30333.6|30313.6|30338.2|30318.2|30333.6|30313.6|2
1733328180000|2024-12-04 16:03:00|30327.3|30307.3|30326.1|30306.1|30327.3|30307.3|30326.1|30306.1|5
1733328190000|2024-12-04 16:03:10|30306.1|30286.1|30305.7|30285.7|30306.1|30286.1|30305.3|30285.3|3
1733328200000|2024-12-04 16:03:20|30299.4|30279.4|30298.2|30278.2|30299.4|30279.4|30298.2|30278.2|2
1733328210000|2024-12-04 16:03:30|30297.4|30277.4|30291.1|30271.1|30297.4|30277.4|30291.1|30271.1|6
1733328220000|2024-12-04 16:03:40|||||||||1
1733328230000|2024-12-04 16:03:50|30288.6|30268.6|30288.6|30268.6|30288.6|30268.6|30288.6|30268.6|1
1733328240000|2024-12-04 16:04:00|30289|30269|30289|30269|30289|30269|30289|30269|0
1733328260000|2024-12-04 16:04:20|30284.4|30264.4|30289|30269|30289|30269|30284.4|30264.4|3
1733328280000|2024-12-04 16:04:40|30284|30264|30295.7|30275.7|30296.1|30276.1|30284|30264|5
1733328290000|2024-12-04 16:04:50|30293.6|30273.6|30274|30254|30293.6|30273.6|30274|30254|14
1733328300000|2024-12-04 16:05:00|30271.5|30251.5|30269|30249|30271.5|30251.5|30266.5|30246.5|3
1733328310000|2024-12-04 16:05:10|30266.5|30246.5|30261.9|30241.9|30266.5|30246.5|30259.8|30239.8|5
1733328320000|2024-12-04 16:05:20|30264|30244|30261.5|30241.5|30264.4|30244.4|30261.5|30241.5|5
1733328330000|2024-12-04 16:05:30|30259.4|30239.4|30259.4|30239.4|30259.4|30239.4|30259.4|30239.4|1
1733328340000|2024-12-04 16:05:40|30264|30244|30264|30244|30264|30244|30264|30244|3
1733328350000|2024-12-04 16:05:50|30261.5|30241.5|30259|30239|30261.5|30241.5|30259|30239|5
1733328360000|2024-12-04 16:06:00|30256.9|30236.9|30256.9|30236.9|30256.9|30236.9|30256.9|30236.9|1
1733328370000|2024-12-04 16:06:10|30254.8|30234.8|30254.8|30234.8|30254.8|30234.8|30254.8|30234.8|0
1733328380000|2024-12-04 16:06:20|30256.9|30236.9|30256.5|30236.5|30256.9|30236.9|30256.5|30236.5|1
1733328390000|2024-12-04 16:06:30|30261.5|30241.5|30264|30244|30264|30244|30261.5|30241.5|6
1733328400000|2024-12-04 16:06:40|30261.9|30241.9|30276.9|30256.9|30279|30259|30261.9|30241.9|17
1733328410000|2024-12-04 16:06:50|30276.5|30256.5|30261.9|30241.9|30276.5|30256.5|30261.5|30241.5|11
1733328420000|2024-12-04 16:07:00|30281|30261|30308.6|30288.6|30308.6|30288.6|30281|30261|7
1733328430000|2024-12-04 16:07:10|30306.5|30286.5|30301.5|30281.5|30306.5|30286.5|30301.5|30281.5|3
1733328450000|2024-12-04 16:07:30|30299.4|30279.4|30299.4|30279.4|30299.4|30279.4|30299.4|30279.4|3
1733328460000|2024-12-04 16:07:40|30301.5|30281.5|30299|30279|30301.5|30281.5|30296.9|30276.9|1
1733328470000|2024-12-04 16:07:50|30296.5|30276.5|30289|30269|30296.5|30276.5|30289|30269|6
1733328480000|2024-12-04 16:08:00|30279.4|30259.4|30272.3|30252.3|30287.3|30259.4|30272.3|30247.3|2
1733328490000|2024-12-04 16:08:10|30270.2|30250.2|30269.8|30249.8|30270.2|30250.2|30269.8|30249.8|0
1733328500000|2024-12-04 16:08:20|30272.3|30252.3|30270.2|30250.2|30272.3|30252.3|30270.2|30250.2|3
1733328510000|2024-12-04 16:08:30|30269.8|30249.8|30269.4|30249.4|30269.8|30249.8|30269.4|30249.4|1
1733328530000|2024-12-04 16:08:50|30269|30249|30256.9|30236.9|30269|30249|30256.9|30236.9|8
1733328540000|2024-12-04 16:09:00|30254.4|30234.4|30249|30229|30254.4|30234.4|30249|30229|2
1733328550000|2024-12-04 16:09:10|30246.5|30226.5|30241.9|30221.9|30246.5|30226.5|30241.9|30221.9|4
1733328570000|2024-12-04 16:09:30|30241.1|30221.1|30239|30219|30241.1|30221.1|30239|30219|9
1733328580000|2024-12-04 16:09:40|30238.6|30218.6|30236.5|30216.5|30238.6|30218.6|30236.5|30216.5|3
1733328590000|2024-12-04 16:09:50|||||||||1
1733328610000|2024-12-04 16:10:10|30239|30219|30246.5|30226.5|30246.5|30226.5|30239|30219|5
1733328620000|2024-12-04 16:10:20|30244|30224|30241.9|30221.9|30244|30224|30241.9|30221.9|8
1733328630000|2024-12-04 16:10:30|30244.4|30224.4|30244.4|30224.4|30244.4|30224.4|30244.4|30224.4|3
1733328640000|2024-12-04 16:10:40|30246.5|30226.5|30251.5|30231.5|30253.6|30233.6|30246.5|30226.5|2
1733328690000|2024-12-04 16:11:30|30249.4|30229.4|30246.9|30226.9|30249.4|30229.4|30246.9|30226.9|2
1733328700000|2024-12-04 16:11:40|30246.5|30226.5|30249|30229|30249|30229|30246.5|30226.5|4
1733328710000|2024-12-04 16:11:50|30244.4|30224.4|30244.4|30224.4|30244.4|30224.4|30244.4|30224.4|1
1733328720000|2024-12-04 16:12:00|30244|30224|30244.4|30224.4|30244.4|30224.4|30244|30224|0
1733328730000|2024-12-04 16:12:10|30241.9|30221.9|30241.5|30221.5|30241.9|30221.9|30241.5|30221.5|1
1733328740000|2024-12-04 16:12:20|30242.3|30222.3|30244.4|30224.4|30244.4|30224.4|30242.3|30222.3|4
1733328750000|2024-12-04 16:12:30|30244.8|30224.8|30259|30239|30259|30239|30244.8|30224.8|12
1733328760000|2024-12-04 16:12:40|30259.4|30239.4|30271.9|30251.9|30271.9|30251.9|30259.4|30239.4|1
1733328770000|2024-12-04 16:12:50|30276.1|30256.1|30289|30269|30291.1|30271.1|30276.1|30256.1|8
1733328780000|2024-12-04 16:13:00|30286.9|30266.9|30286.9|30266.9|30286.9|30266.9|30284.8|30264.8|2
1733328790000|2024-12-04 16:13:10|30291.1|30271.1|30294.8|30274.8|30294.8|30274.8|30291.1|30271.1|0
1733328800000|2024-12-04 16:13:20|||||||||3
1733328810000|2024-12-04 16:13:30|30294.4|30274.4|30294.4|30274.4|30294.4|30274.4|30294.4|30274.4|1
1733328820000|2024-12-04 16:13:40|30294|30274|30284|30264|30294|30274|30284|30264|6
1733328830000|2024-12-04 16:13:50|30286.5|30266.5|30326.5|30266.5|30326.5|30266.5|30286.5|30266.5|6
1733328840000|2024-12-04 16:14:00|30328.5|30268.5|30311.9|30291.9|30328.5|30291.9|30311.9|30268.5|1
1733328850000|2024-12-04 16:14:10|30314|30294|30314|30294|30314|30294|30314|30294|6
1733328860000|2024-12-04 16:14:20|30313.6|30293.6|30313.6|30293.6|30313.6|30293.6|30313.6|30293.6|5
1733328880000|2024-12-04 16:14:40|30301.9|30281.9|30299.4|30279.4|30301.9|30281.9|30299.4|30279.4|0
1733328890000|2024-12-04 16:14:50|30299|30279|30299|30279|30299|30279|30299|30279|2
1733328900000|2024-12-04 16:15:00|30299.4|30279.4|30289.4|30269.4|30299.4|30279.4|30289.4|30269.4|6
1733328910000|2024-12-04 16:15:10|30288.6|30268.6|30276.9|30256.9|30288.6|30268.6|30276.9|30256.9|1
1733328920000|2024-12-04 16:15:20|30274.8|30254.8|30272.3|30252.3|30274.8|30254.8|30272.3|30252.3|6
1733328930000|2024-12-04 16:15:30|30271.9|30251.9|30271.9|30251.9|30271.9|30251.9|30271.9|30251.9|0
1733328960000|2024-12-04 16:16:00|30267.7|30247.7|30267.7|30247.7|30267.7|30247.7|30267.7|30247.7|3
1733328970000|2024-12-04 16:16:10|30271.9|30231.9|30254.4|30234.4|30271.9|30234.4|30254.4|30229.8|0
1733328980000|2024-12-04 16:16:20|30251.9|30231.9|30251.5|30231.5|30251.9|30231.9|30251.5|30231.5|4
1733328990000|2024-12-04 16:16:30|30255.6|30235.6|30261.5|30241.5|30261.5|30241.5|30255.6|30235.6|8
1733329000000|2024-12-04 16:16:40|30261.9|30241.9|30269|30249|30269|30249|30261.9|30241.9|2
1733329010000|2024-12-04 16:16:50|30274|30254|30276.1|30256.1|30276.1|30256.1|30271.5|30251.5|27
1733329020000|2024-12-04 16:17:00|||||||||1
1733329030000|2024-12-04 16:17:10|30274|30254|30274|30254|30274|30254|30274|30254|2
1733329050000|2024-12-04 16:17:30|30273.6|30253.6|30271.5|30251.5|30273.6|30253.6|30271.5|30251.5|2
1733329060000|2024-12-04 16:17:40|30269|30249|30269|30249|30269|30249|30269|30249|1
1733329090000|2024-12-04 16:18:10|30266.5|30246.5|30266.5|30246.5|30266.5|30246.5|30266.5|30246.5|2
1733329100000|2024-12-04 16:18:20|30268.5|30248.5|30268.5|30248.5|30268.5|30248.5|30268.5|30248.5|0
1733329110000|2024-12-04 16:18:30|30269|30249|30271|30251|30271|30251|30269|30249|2
1733329120000|2024-12-04 16:18:40|30271.5|30251.5|30271.9|30251.9|30271.9|30251.9|30271.5|30251.5|0
1733329140000|2024-12-04 16:19:00|30274.4|30254.4|30269.4|30249.4|30274.4|30254.4|30269.4|30249.4|1
1733329150000|2024-12-04 16:19:10|30266.9|30246.9|30264.4|30244.4|30266.9|30246.9|30264.4|30244.4|0
1733329160000|2024-12-04 16:19:20|30266.5|30246.5|30266.5|30246.5|30266.5|30246.5|30266.5|30246.5|0
1733329170000|2024-12-04 16:19:30|30269|30249|30269|30249|30269|30249|30266.9|30246.9|0
1733329180000|2024-12-04 16:19:40|30269.4|30249.4|30273.5|30253.5|30273.5|30253.5|30269.4|30249.4|4
1733329190000|2024-12-04 16:19:50|||||||||3
1733329200000|2024-12-04 16:20:00|30273.9|30253.9|30276|30256|30276|30256|30273.9|30253.9|1
1733329210000|2024-12-04 16:20:10|30276.4|30256.4|30251.4|30231.4|30276.4|30256.4|30251.4|30231.4|3
1733329220000|2024-12-04 16:20:20|30246.9|30226.9|30246.9|30226.9|30246.9|30226.9|30246.9|30226.9|9
1733329240000|2024-12-04 16:20:40|30248.9|30228.9|30251|30231|30251|30231|30248.9|30228.9|0
1733329250000|2024-12-04 16:20:50|30251.4|30231.4|30281|30261|30281.9|30261|30251.4|30231.4|90
1733329290000|2024-12-04 16:21:30|30293.5|30273.5|30299.8|30279.8|30299.8|30279.8|30293.5|30273.5|5
1733329300000|2024-12-04 16:21:40|30301.9|30281.9|30306|30286|30306|30286|30301.9|30281.9|3
1733329320000|2024-12-04 16:22:00|30306.4|30286.4|30306.4|30286.4|30306.4|30286.4|30306.4|30286.4|0
1733329340000|2024-12-04 16:22:20|30302.3|30282.3|30295.2|30275.2|30302.3|30282.3|30295.2|30275.2|5
1733329350000|2024-12-04 16:22:30|30294.3|30274.3|30300.6|30280.6|30300.6|30280.6|30294.3|30274.3|3
1733329360000|2024-12-04 16:22:40|30301.4|30281.4|30301.4|30281.4|30301.4|30281.4|30301.4|30281.4|0
1733329370000|2024-12-04 16:22:50|30305.6|30285.6|30306|30286|30306|30286|30305.6|30285.6|3
1733329380000|2024-12-04 16:23:00|30301.4|30281.4|30301.4|30281.4|30301.4|30281.4|30301.4|30281.4|2
1733329390000|2024-12-04 16:23:10|30301.8|30281.8|30301.4|30281.4|30303.9|30283.9|30301.4|30281.4|0
1733329400000|2024-12-04 16:23:20|30301|30281|30301|30281|30301|30281|30301|30281|2
1733329410000|2024-12-04 16:23:30|30298.9|30278.9|30294.8|30274.8|30298.9|30278.9|30294.8|30274.8|0
1733329420000|2024-12-04 16:23:40|30294.3|30274.3|30294.3|30274.3|30294.3|30274.3|30294.3|30274.3|0
1733329430000|2024-12-04 16:23:50|30296.4|30276.4|30296|30276|30296.4|30276.4|30293.9|30273.9|0
1733329440000|2024-12-04 16:24:00|30296.4|30276.4|30311|30271|30311|30276.4|30296.4|30271|6
1733329450000|2024-12-04 16:24:10|30305.2|30285.2|30305.6|30285.6|30305.6|30285.6|30305.2|30285.2|1
1733329460000|2024-12-04 16:24:20|30303.5|30283.5|30299.3|30279.3|30303.9|30283.9|30299.3|30279.3|0
1733329470000|2024-12-04 16:24:30|30297.3|30277.3|30296.8|30276.8|30297.3|30277.3|30296.8|30276.8|3
1733329480000|2024-12-04 16:24:40|30289.3|30269.3|30291|30271|30291|30271|30288.9|30268.9|6
1733329490000|2024-12-04 16:24:50|30288.9|30268.9|30288.9|30268.9|30291|30271|30288.9|30268.9|18
1733329500000|2024-12-04 16:25:00|30286.4|30266.4|30286.4|30266.4|30288.5|30268.5|30286.4|30266.4|2
1733329510000|2024-12-04 16:25:10|30286|30266|30286.4|30266.4|30286.4|30266.4|30286|30266|3
1733329520000|2024-12-04 16:25:20|30288.9|30268.9|30286.4|30266.4|30288.9|30268.9|30286.4|30266.4|0
1733329530000|2024-12-04 16:25:30|30288.9|30268.9|30288.9|30268.9|30288.9|30268.9|30288.9|30268.9|0
1733329540000|2024-12-04 16:25:40|||||||||3
1733329560000|2024-12-04 16:26:00|30286.4|30266.4|30271.8|30251.8|30286.4|30266.4|30271.8|30251.8|6
1733329590000|2024-12-04 16:26:30|30273.9|30253.9|30273.9|30253.9|30273.9|30253.9|30273.9|30253.9|1
1733329600000|2024-12-04 16:26:40|30274.3|30254.3|30274.3|30254.3|30274.3|30254.3|30274.3|30254.3|0
1733329610000|2024-12-04 16:26:50|30271.8|30251.8|30271.8|30251.8|30271.8|30251.8|30271.8|30251.8|0
1733329620000|2024-12-04 16:27:00|30271.4|30251.4|30271.4|30251.4|30271.4|30251.4|30271.4|30251.4|0
1733329650000|2024-12-04 16:27:30|30271.8|30251.8|30273.9|30253.9|30273.9|30253.9|30271.8|30251.8|2
1733329680000|2024-12-04 16:28:00|30271.4|30251.4|30271.8|30251.8|30272.2|30252.2|30271.4|30251.4|4
1733329690000|2024-12-04 16:28:10|30273.9|30253.9|30271.8|30251.8|30273.9|30253.9|30271.8|30251.8|1
1733329720000|2024-12-04 16:28:40|30278.9|30258.9|30273.9|30253.9|30278.9|30258.9|30273.9|30253.9|10
1733329730000|2024-12-04 16:28:50|30273.5|30253.5|30271.4|30251.4|30273.9|30253.9|30271.4|30251.4|0
1733329740000|2024-12-04 16:29:00|30273.5|30253.5|30268.9|30248.9|30273.5|30253.5|30268.9|30248.9|1
1733329750000|2024-12-04 16:29:10|||||||||8
1733329770000|2024-12-04 16:29:30|30269.7|30249.7|30271.8|30251.8|30271.8|30251.8|30269.3|30249.3|3
1733329780000|2024-12-04 16:29:40|30268.9|30248.9|30268.9|30248.9|30268.9|30248.9|30268.9|30248.9|1
1733329800000|2024-12-04 16:30:00|30264.7|30244.7|30263.9|30243.9|30264.7|30244.7|30263.9|30243.9|1
1733329810000|2024-12-04 16:30:10|30263.1|30243.1|30256.4|30236.4|30263.1|30243.1|30256.4|30236.4|3
1733329830000|2024-12-04 16:30:30|30256|30236|30256|30236|30256|30236|30256|30236|3
1733329840000|2024-12-04 16:30:40|30253.9|30233.9|30249.3|30229.3|30253.9|30233.9|30249.3|30229.3|2
1733329850000|2024-12-04 16:30:50|30247.2|30227.2|30246.8|30226.8|30247.2|30227.2|30246.8|30226.8|1
1733329860000|2024-12-04 16:31:00|30244.7|30224.7|30244.7|30224.7|30244.7|30224.7|30244.7|30224.7|4
1733329870000|2024-12-04 16:31:10|30246.8|30226.8|30244.3|30224.3|30246.8|30226.8|30244.3|30224.3|4
1733329890000|2024-12-04 16:31:30|30241.8|30221.8|30241.8|30221.8|30241.8|30221.8|30241.8|30221.8|11
1733329900000|2024-12-04 16:31:40|30242.2|30222.2|30244.7|30224.7|30244.7|30224.7|30242.2|30222.2|0
1733329920000|2024-12-04 16:32:00|30244.3|30224.3|30251.8|30231.8|30253.9|30233.9|30244.3|30224.3|2
1733329930000|2024-12-04 16:32:10|30251|30231|30246.4|30226.4|30251|30231|30246.4|30226.4|2
1733329940000|2024-12-04 16:32:20|30244.3|30224.3|30227.2|30207.2|30244.3|30224.3|30227.2|30207.2|24
1733329960000|2024-12-04 16:32:40|30226.8|30206.8|30224.7|30204.7|30226.8|30206.8|30224.7|30204.7|1
1733329970000|2024-12-04 16:32:50|30226.8|30206.8|30222.6|30202.6|30226.8|30206.8|30222.6|30202.6|4
1733329980000|2024-12-04 16:33:00|30226.4|30206.4|30221.8|30201.8|30226.4|30206.4|30221.8|30201.8|7
1733329990000|2024-12-04 16:33:10|30223.9|30203.9|30213.9|30193.9|30223.9|30203.9|30213.9|30193.9|5
1733330000000|2024-12-04 16:33:20|30221|30201|30221|30201|30221|30201|30221|30201|9
1733330010000|2024-12-04 16:33:30|30223.1|30203.1|30226|30206|30226|30206|30223.1|30203.1|2
1733330020000|2024-12-04 16:33:40|30223.9|30203.9|30223.9|30203.9|30223.9|30203.9|30223.9|30203.9|1
1733330030000|2024-12-04 16:33:50|30223.5|30203.5|30220.2|30200.2|30223.5|30203.5|30220.2|30200.2|13
1733330040000|2024-12-04 16:34:00|30218.1|30198.1|30213.9|30193.9|30218.5|30198.5|30213.9|30193.9|2
1733330050000|2024-12-04 16:34:10|30214.3|30194.3|30216.8|30196.8|30216.8|30196.8|30214.3|30194.3|2
1733330060000|2024-12-04 16:34:20|30218.9|30198.9|30218.9|30198.9|30218.9|30198.9|30218.9|30198.9|1
1733330070000|2024-12-04 16:34:30|30221|30201|30226|30206|30226|30206|30218.9|30198.9|11
1733330080000|2024-12-04 16:34:40|30221.8|30201.8|30221|30201|30221.8|30201.8|30221|30201|0
1733330090000|2024-12-04 16:34:50|30213.9|30193.9|30211.4|30191.4|30213.9|30193.9|30211.4|30191.4|37
1733330100000|2024-12-04 16:35:00|30209.3|30189.3|30204.7|30184.7|30209.3|30189.3|30204.7|30184.7|3
1733330110000|2024-12-04 16:35:10|30209.3|30189.3|30211.4|30191.4|30211.4|30191.4|30209.3|30189.3|2
1733330120000|2024-12-04 16:35:20|30213.5|30193.5|30213.5|30193.5|30213.5|30193.5|30213.5|30193.5|0
1733330130000|2024-12-04 16:35:30|30213.9|30193.9|30211|30191|30213.9|30193.9|30211|30191|1
1733330140000|2024-12-04 16:35:40|30208.9|30188.9|30211|30191|30211|30191|30208.9|30188.9|0
1733330150000|2024-12-04 16:35:50|30208.9|30188.9|30208.9|30188.9|30208.9|30188.9|30208.9|30188.9|0
1733330170000|2024-12-04 16:36:10|30211|30191|30211.8|30191.8|30213.9|30193.9|30211|30191|4
1733330180000|2024-12-04 16:36:20|30213.9|30193.9|30213.9|30193.9|30213.9|30193.9|30213.9|30193.9|1
1733330190000|2024-12-04 16:36:30|30216|30196|30213.9|30193.9|30216|30196|30213.9|30193.9|4
1733330240000|2024-12-04 16:37:20|30213.5|30193.5|30213.5|30193.5|30213.5|30193.5|30213.5|30193.5|1
1733330250000|2024-12-04 16:37:30|30209.3|30189.3|30209.3|30189.3|30209.3|30189.3|30209.3|30189.3|6
1733330260000|2024-12-04 16:37:40|30211.4|30191.4|30211.8|30191.8|30211.8|30191.8|30211.4|30191.4|0
1733330270000|2024-12-04 16:37:50|||||||||3
1733330280000|2024-12-04 16:38:00|30214.7|30194.7|30213.9|30193.9|30216|30196|30213.9|30193.9|1
1733330300000|2024-12-04 16:38:20|30216|30196|30216|30196|30216|30196|30216|30196|1
1733330310000|2024-12-04 16:38:30|30209.7|30189.7|30209.7|30189.7|30209.7|30189.7|30209.7|30189.7|5
1733330320000|2024-12-04 16:38:40|30206.8|30186.8|30201.8|30181.8|30206.8|30186.8|30201.8|30181.8|0
1733330330000|2024-12-04 16:38:50|30196.8|30176.8|30188.5|30168.5|30196.8|30176.8|30188.5|30168.5|2
1733330340000|2024-12-04 16:39:00|30183.9|30163.9|30188.5|30168.5|30188.5|30168.5|30183.9|30163.9|7
1733330350000|2024-12-04 16:39:10|30188.9|30168.9|30186.4|30166.4|30188.9|30168.9|30186.4|30166.4|4
1733330370000|2024-12-04 16:39:30|30186|30166|30186|30166|30186|30166|30186|30166|0
1733330380000|2024-12-04 16:39:40|30188.5|30168.5|30188.5|30168.5|30188.5|30168.5|30188.5|30168.5|9
1733330390000|2024-12-04 16:39:50|30190.6|30170.6|30190.6|30170.6|30190.6|30170.6|30190.6|30170.6|1
1733330400000|2024-12-04 16:40:00|30191.4|30171.4|30191.4|30171.4|30193.9|30173.9|30191.4|30171.4|8
1733330410000|2024-12-04 16:40:10|30193.5|30173.5|30196.4|30176.4|30196.4|30176.4|30193.5|30173.5|2
1733330420000|2024-12-04 16:40:20|30194.3|30174.3|30198.5|30178.5|30198.5|30178.5|30194.3|30174.3|2
1733330430000|2024-12-04 16:40:30|30200.6|30180.6|30203.9|30183.9|30203.9|30183.9|30200.6|30180.6|1
1733330440000|2024-12-04 16:40:40|30206.4|30186.4|30206.4|30186.4|30206.4|30186.4|30206.4|30186.4|1
1733330450000|2024-12-04 16:40:50|30206|30186|30206|30186|30206|30186|30206|30186|0
1733330470000|2024-12-04 16:41:10|30206.4|30186.4|30206|30186|30206.8|30186.8|30206|30186|1
1733330480000|2024-12-04 16:41:20|30208.1|30188.1|30211|30191|30211|30191|30208.1|30188.1|1
1733330490000|2024-12-04 16:41:30|30208.9|30188.9|30208.9|30188.9|30211|30191|30208.9|30188.9|0
1733330530000|2024-12-04 16:42:10|30213.5|30193.5|30213.1|30193.1|30213.5|30193.5|30213.1|30193.1|51
1733330550000|2024-12-04 16:42:30|30211|30191|30211|30191|30211|30191|30211|30191|2
1733330570000|2024-12-04 16:42:50|30206|30186|30205.6|30185.6|30206|30186|30203.5|30183.5|2
1733330600000|2024-12-04 16:43:20|30206|30186|30206.4|30186.4|30208.1|30188.1|30206|30186|13
1733330610000|2024-12-04 16:43:30|||||||||3
1733330620000|2024-12-04 16:43:40|30205.6|30185.6|30203.5|30183.5|30205.6|30185.6|30203.5|30183.5|5
1733330630000|2024-12-04 16:43:50|30201.4|30181.4|30201.4|30181.4|30201.4|30181.4|30201.4|30181.4|0
1733330650000|2024-12-04 16:44:10|30203.9|30183.9|30205.6|30185.6|30207.7|30187.7|30203.9|30183.9|2
1733330660000|2024-12-04 16:44:20|30208.1|30188.1|30210.2|30190.2|30210.2|30190.2|30208.1|30188.1|0
1733330680000|2024-12-04 16:44:40|30208.1|30188.1|30205.6|30185.6|30208.1|30188.1|30205.6|30185.6|1
1733330690000|2024-12-04 16:44:50|30203.5|30183.5|30203.1|30183.1|30203.5|30183.5|30203.1|30183.1|0
1733330700000|2024-12-04 16:45:00|30202.7|30182.7|30202.7|30182.7|30202.7|30182.7|30202.7|30182.7|1
1733330710000|2024-12-04 16:45:10|30200.6|30180.6|30200.6|30180.6|30200.6|30180.6|30200.6|30180.6|3
1733330740000|2024-12-04 16:45:40|30202.7|30182.7|30202.7|30182.7|30202.7|30182.7|30202.7|30182.7|1
1733330760000|2024-12-04 16:46:00|30203.1|30183.1|30202.7|30182.7|30203.1|30183.1|30200.6|30180.6|0
1733330770000|2024-12-04 16:46:10|30203.1|30183.1|30203.1|30183.1|30203.1|30183.1|30203.1|30183.1|1
1733330790000|2024-12-04 16:46:30|30202.7|30182.7|30200.6|30180.6|30202.7|30182.7|30200.6|30180.6|0
1733330820000|2024-12-04 16:47:00|30202.7|30182.7|30202.7|30182.7|30202.7|30182.7|30202.7|30182.7|3
1733330840000|2024-12-04 16:47:20|30200.6|30180.6|30200.6|30180.6|30200.6|30180.6|30200.6|30180.6|0
1733330850000|2024-12-04 16:47:30|30202.7|30182.7|30200.6|30180.6|30202.7|30182.7|30200.6|30180.6|0
1733330860000|2024-12-04 16:47:40|30202.7|30182.7|30200.6|30180.6|30202.7|30182.7|30200.6|30180.6|2
1733330870000|2024-12-04 16:47:50|30202.7|30182.7|30203.1|30183.1|30203.1|30183.1|30200.6|30180.6|2
1733330880000|2024-12-04 16:48:00|30205.2|30185.2|30203.1|30183.1|30205.2|30185.2|30203.1|30183.1|1
1733330930000|2024-12-04 16:48:50|30200.6|30180.6|30200.6|30180.6|30200.6|30180.6|30200.6|30180.6|9
1733330940000|2024-12-04 16:49:00|||||||||6
1733330950000|2024-12-04 16:49:10|30200.2|30180.2|30200.2|30180.2|30200.2|30180.2|30200.2|30180.2|1
1733330970000|2024-12-04 16:49:30|||||||||2
1733330980000|2024-12-04 16:49:40|30200.6|30180.6|30200.6|30180.6|30200.6|30180.6|30200.6|30180.6|0
1733330990000|2024-12-04 16:49:50|30207.3|30187.3|30207.3|30187.3|30209.4|30189.4|30207.3|30187.3|14
1733331000000|2024-12-04 16:50:00|30209.4|30189.4|30201.4|30181.4|30209.4|30189.4|30201.4|30181.4|7
1733331030000|2024-12-04 16:50:30|30198.9|30178.9|30201|30181|30201|30181|30198.9|30178.9|0
1733331040000|2024-12-04 16:50:40|30198.9|30178.9|30210.6|30190.6|30210.6|30190.6|30198.9|30178.9|4
1733331050000|2024-12-04 16:50:50|30212.7|30192.7|30213.1|30193.1|30215.2|30195.2|30212.7|30192.7|2
1733331060000|2024-12-04 16:51:00|30212.7|30192.7|30212.7|30192.7|30212.7|30192.7|30212.7|30192.7|0
1733331070000|2024-12-04 16:51:10|30210.6|30190.6|30210.6|30190.6|30212.7|30192.7|30210.6|30190.6|1
1733331080000|2024-12-04 16:51:20|30212.7|30192.7|30210.6|30190.6|30212.7|30192.7|30210.6|30190.6|1
1733331090000|2024-12-04 16:51:30|30212.7|30192.7|30191|30171|30212.7|30192.7|30191|30171|5
1733331100000|2024-12-04 16:51:40|30183.1|30163.1|30173.5|30153.5|30183.1|30163.1|30173.5|30153.5|1
1733331120000|2024-12-04 16:52:00|30161|30141|30161|30141|30161|30141|30161|30141|1
1733331130000|2024-12-04 16:52:10|30158.9|30138.9|30153.5|30133.5|30158.9|30138.9|30153.5|30133.5|2
1733331140000|2024-12-04 16:52:20|30146.8|30126.8|30121|30101|30146.8|30126.8|30121|30101|9
1733331150000|2024-12-04 16:52:30|30116|30096|30116|30096|30116|30096|30116|30096|3
1733331160000|2024-12-04 16:52:40|||||||||2
1733331170000|2024-12-04 16:52:50|30124.4|30104.4|30126|30106|30128.1|30108.1|30124.4|30104.4|1
1733331180000|2024-12-04 16:53:00|30128.1|30108.1|30135.6|30115.6|30135.6|30115.6|30128.1|30108.1|4
1733331200000|2024-12-04 16:53:20|30148.1|30128.1|30155.6|30135.6|30155.6|30135.6|30148.1|30128.1|1
1733331210000|2024-12-04 16:53:30|30157.7|30137.7|30160.6|30140.6|30162.3|30142.3|30157.7|30137.7|6
1733331220000|2024-12-04 16:53:40|30163.1|30143.1|30163.1|30143.1|30163.1|30143.1|30163.1|30143.1|3
1733331240000|2024-12-04 16:54:00|30165.6|30145.6|30168.1|30148.1|30168.1|30148.1|30165.6|30145.6|20
1733331250000|2024-12-04 16:54:10|30170.6|30150.6|30175.6|30155.6|30175.6|30155.6|30170.6|30150.6|1
1733331260000|2024-12-04 16:54:20|||||||||2
1733331270000|2024-12-04 16:54:30|30178.1|30158.1|30180.2|30160.2|30180.2|30160.2|30178.1|30158.1|0
1733331280000|2024-12-04 16:54:40|30176|30156|30176|30156|30176|30156|30173.1|30153.1|11
1733331290000|2024-12-04 16:54:50|30180.6|30160.6|30185.2|30165.2|30185.2|30165.2|30180.6|30160.6|0
1733331300000|2024-12-04 16:55:00|30187.3|30167.3|30187.7|30167.7|30187.7|30167.7|30187.3|30167.3|0
1733331310000|2024-12-04 16:55:10|30189.8|30169.8|30204.4|30184.4|30209|30184.4|30189.8|30169|1
1733331320000|2024-12-04 16:55:20|30209.8|30189.8|30216.5|30196.5|30216.5|30196.5|30205.6|30185.6|14
1733331330000|2024-12-04 16:55:30|30234|30194|30225.2|30205.2|30234.4|30205.2|30222.7|30194|9
1733331340000|2024-12-04 16:55:40|30223.1|30203.1|30224.8|30204.8|30225.2|30205.2|30222.3|30202.3|1
1733331350000|2024-12-04 16:55:50|30225.2|30205.2|30227.3|30207.3|30227.3|30207.3|30225.2|30205.2|2
1733331360000|2024-12-04 16:56:00|30227.7|30207.7|30240.2|30200.2|30240.2|30207.7|30227.7|30200.2|0
1733331370000|2024-12-04 16:56:10|30234.4|30214.4|30281|30221|30281|30221|30234.4|30214.4|5
1733331380000|2024-12-04 16:56:20|30270.2|30250.2|30307.3|30287.3|30307.3|30287.3|30270.2|30250.2|5
1733331390000|2024-12-04 16:56:30|30315.7|30295.7|30317.8|30297.8|30317.8|30297.8|30315.7|30295.7|2
1733331400000|2024-12-04 16:56:40|30317.3|30297.3|30315.2|30295.2|30317.3|30297.3|30315.2|30295.2|3
1733331410000|2024-12-04 16:56:50|30314.8|30294.8|30319.8|30299.8|30321.5|30301.5|30314.8|30294.8|9
1733331420000|2024-12-04 16:57:00|30317.7|30297.7|30312.3|30292.3|30317.7|30297.7|30312.3|30292.3|2
1733331440000|2024-12-04 16:57:20|30311.5|30291.5|30305.2|30285.2|30311.5|30291.5|30305.2|30285.2|6
1733331450000|2024-12-04 16:57:30|30304.8|30284.8|30305.2|30285.2|30305.2|30285.2|30304.8|30284.8|7
1733331460000|2024-12-04 16:57:40|30303.1|30283.1|30300.6|30280.6|30303.1|30283.1|30300.6|30280.6|1
1733331470000|2024-12-04 16:57:50|30300.2|30280.2|30300.2|30280.2|30300.2|30280.2|30300.2|30280.2|0
1733331490000|2024-12-04 16:58:10|30304.8|30284.8|30306.9|30286.9|30306.9|30286.9|30304.8|30284.8|1
1733331500000|2024-12-04 16:58:20|30309.4|30289.4|30309.4|30289.4|30309.4|30289.4|30309.4|30289.4|0
1733331510000|2024-12-04 16:58:30|30311.5|30291.5|30314.8|30294.8|30315.2|30295.2|30311.5|30291.5|6
1733331530000|2024-12-04 16:58:50|||||||||11
1733331540000|2024-12-04 16:59:00|30319.8|30299.8|30326.9|30306.9|30326.9|30306.9|30319.8|30299.8|0
1733331550000|2024-12-04 16:59:10|30329.8|30309.8|30329.8|30309.8|30329.8|30309.8|30329.8|30309.8|6
1733331570000|2024-12-04 16:59:30|30331.9|30311.9|30329.8|30309.8|30334|30314|30329.8|30309.8|3
1733331580000|2024-12-04 16:59:40|30327.7|30307.7|30319.8|30299.8|30327.7|30307.7|30319.8|30299.8|8
1733331610000|2024-12-04 17:00:10|30314.8|30294.8|30319.8|30299.8|30319.8|30299.8|30314.8|30294.8|6
1733331620000|2024-12-04 17:00:20|30321.9|30301.9|30321.9|30301.9|30321.9|30301.9|30321.9|30301.9|4
1733331630000|2024-12-04 17:00:30|30322.7|30302.7|30319.8|30299.8|30324.8|30304.8|30319.8|30299.8|0
1733331640000|2024-12-04 17:00:40|30324.8|30304.8|30325.2|30305.2|30327.3|30307.3|30324.8|30304.8|2
1733331660000|2024-12-04 17:01:00|30322.7|30302.7|30294.8|30274.8|30322.7|30302.7|30292.7|30272.7|7
1733331670000|2024-12-04 17:01:10|30294.4|30274.4|30292.3|30272.3|30294.4|30274.4|30292.3|30272.3|3
1733331680000|2024-12-04 17:01:20|30288.1|30268.1|30287.3|30267.3|30288.1|30268.1|30287.3|30267.3|0
1733331690000|2024-12-04 17:01:30|30295.2|30255.2|30289.8|30269.8|30299|30271.1|30286.9|30254.8|2
1733331700000|2024-12-04 17:01:40|30291.9|30271.9|30289.8|30269.8|30291.9|30271.9|30289.8|30269.8|2
1733331720000|2024-12-04 17:02:00|30287.3|30267.3|30285.6|30245.6|30287.3|30267.3|30277.7|30245.6|1
1733331730000|2024-12-04 17:02:10|30277.7|30257.7|30277.7|30257.7|30277.7|30257.7|30277.7|30257.7|0
1733331740000|2024-12-04 17:02:20|30275.2|30255.2|30280.6|30240.6|30280.6|30255.2|30272.7|30240.6|2
1733331750000|2024-12-04 17:02:30|30268.1|30248.1|30270.2|30230.2|30270.2|30248.1|30263.1|30230.2|1
1733331760000|2024-12-04 17:02:40|30268.1|30228.1|30252.3|30232.3|30268.1|30233.5|30250.2|30228.1|4
1733331770000|2024-12-04 17:02:50|30260.7|30240.7|30274.8|30234.8|30274.8|30242.7|30260.7|30234.8|0
1733331780000|2024-12-04 17:03:00|30267.7|30247.7|30270.2|30250.2|30270.2|30250.2|30267.7|30247.7|1
1733331800000|2024-12-04 17:03:20|30267.3|30247.3|30276.9|30256.9|30276.9|30256.9|30267.3|30247.3|2
1733331810000|2024-12-04 17:03:30|30277.3|30257.3|30277.3|30257.3|30277.3|30257.3|30277.3|30257.3|0
1733331820000|2024-12-04 17:03:40|30275.2|30255.2|30274.4|30254.4|30275.2|30255.2|30274.4|30254.4|4
1733331830000|2024-12-04 17:03:50|30274|30254|30269|30249|30274|30254|30264.8|30244.8|2
1733331840000|2024-12-04 17:04:00|30269.8|30249.8|30269.8|30249.8|30269.8|30249.8|30269.8|30249.8|0
1733331860000|2024-12-04 17:04:20|30267.3|30247.3|30267.3|30247.3|30267.3|30247.3|30267.3|30247.3|2
1733331870000|2024-12-04 17:04:30|30264.8|30244.8|30264.8|30244.8|30264.8|30244.8|30264.8|30244.8|1
1733331880000|2024-12-04 17:04:40|30259.8|30239.8|30247.3|30227.3|30259.8|30239.8|30247.3|30227.3|0
1733331890000|2024-12-04 17:04:50|30242.3|30222.3|30237.7|30217.7|30242.3|30222.3|30237.7|30217.7|9
1733331900000|2024-12-04 17:05:00|30237.3|30217.3|30225.2|30205.2|30237.3|30217.3|30222.7|30202.7|7
1733331910000|2024-12-04 17:05:10|30227.7|30207.7|30223.5|30203.5|30227.7|30207.7|30223.5|30203.5|3
1733331920000|2024-12-04 17:05:20|30221.4|30201.4|30221|30201|30221.4|30201.4|30221|30201|1
1733331930000|2024-12-04 17:05:30|30227.3|30207.3|30228.1|30208.1|30228.1|30208.1|30227.3|30207.3|1
1733331940000|2024-12-04 17:05:40|30233.1|30213.1|30255.2|30235.2|30257.7|30237.7|30233.1|30213.1|16
1733331950000|2024-12-04 17:05:50|30255.6|30235.6|30257.7|30237.7|30257.7|30237.7|30255.6|30235.6|1
1733331960000|2024-12-04 17:06:00|30258.1|30238.1|30248.5|30228.5|30258.1|30238.1|30248.5|30228.5|2
1733331970000|2024-12-04 17:06:10|30247.7|30227.7|30247.7|30227.7|30247.7|30227.7|30247.7|30227.7|0
1733331990000|2024-12-04 17:06:30|30245.6|30225.6|30250.6|30230.6|30250.6|30230.6|30245.6|30225.6|2
1733332000000|2024-12-04 17:06:40|30253.1|30233.1|30251|30231|30253.1|30233.1|30251|30231|0
1733332030000|2024-12-04 17:07:10|30250.6|30230.6|30248.1|30228.1|30250.6|30230.6|30248.1|30228.1|6
1733332040000|2024-12-04 17:07:20|30247.7|30227.7|30243.5|30223.5|30247.7|30227.7|30243.5|30223.5|0
1733332060000|2024-12-04 17:07:40|30241|30221|30243.1|30223.1|30243.1|30223.1|30241|30221|2
1733332070000|2024-12-04 17:07:50|30245.2|30225.2|30245.2|30225.2|30245.2|30225.2|30245.2|30225.2|0
1733332090000|2024-12-04 17:08:10|30246|30226|30266|30246|30266|30246|30246|30223.5|5
1733332100000|2024-12-04 17:08:20|30268.5|30248.5|30268.5|30248.5|30268.5|30248.5|30268.5|30248.5|0
1733332120000|2024-12-04 17:08:40|30280.6|30240.6|30269.3|30249.3|30281.4|30249.3|30269.3|30240.6|5
1733332140000|2024-12-04 17:09:00|30268.9|30248.9|30266|30246|30273.1|30253.1|30266|30246|6
1733332160000|2024-12-04 17:09:20|30261.8|30241.8|30261|30241|30261.8|30241.8|30261|30241|1
1733332170000|2024-12-04 17:09:30|30265.6|30245.6|30265.5|30245.5|30280.2|30260.2|30265.5|30245.5|20
1733332190000|2024-12-04 17:09:50|30264.3|30244.3|30264.3|30244.3|30264.3|30244.3|30264.3|30244.3|0
1733332200000|2024-12-04 17:10:00|30261.8|30241.8|30267.7|30247.7|30267.7|30247.7|30261.8|30241.8|2
1733332210000|2024-12-04 17:10:10|30266.9|30246.9|30272.7|30252.7|30272.7|30252.7|30266.9|30246.9|2
1733332220000|2024-12-04 17:10:20|30289.8|30249.8|30299.4|30259.4|30299.4|30267.3|30287.3|30249.8|2
1733332230000|2024-12-04 17:10:30|30301|30261|30304.8|30284.8|30315.2|30287.3|30297.3|30261|4
1733332240000|2024-12-04 17:10:40|30305.2|30285.2|30302.3|30282.3|30307.3|30287.3|30302.3|30282.3|4
1733332250000|2024-12-04 17:10:50|||||||||2
1733332260000|2024-12-04 17:11:00|30296.9|30276.9|30304.4|30264.4|30304.4|30276.9|30290.2|30264.4|5
1733332270000|2024-12-04 17:11:10|30306|30266|30297.3|30277.3|30308.9|30285.2|30297.3|30266|4
1733332290000|2024-12-04 17:11:30|30294.8|30274.8|30294.8|30274.8|30294.8|30274.8|30294.8|30274.8|0
1733332320000|2024-12-04 17:12:00|30295.2|30275.2|30301.4|30281.4|30301.4|30281.4|30295.2|30275.2|7
1733332330000|2024-12-04 17:12:10|30302.7|30282.7|30302.7|30282.7|30302.7|30282.7|30302.7|30282.7|1
1733332340000|2024-12-04 17:12:20|30311|30291|30345.2|30325.2|30362.3|30342.3|30311|30291|14
1733332350000|2024-12-04 17:12:30|30347.3|30327.3|30352.3|30332.3|30352.3|30332.3|30347.3|30327.3|2
1733332360000|2024-12-04 17:12:40|30352.7|30332.7|30352.7|30332.7|30352.7|30332.7|30352.7|30332.7|1
1733332370000|2024-12-04 17:12:50|30351|30331|30353.1|30333.1|30353.1|30333.1|30350.6|30330.6|0
1733332380000|2024-12-04 17:13:00|30357.3|30337.3|30359.4|30339.4|30359.4|30339.4|30357.3|30337.3|3
1733332390000|2024-12-04 17:13:10|30363.5|30343.5|30364.4|30344.4|30364.4|30344.4|30363.5|30343.5|6
1733332400000|2024-12-04 17:13:20|30364.3|30344.3|30364.3|30344.3|30364.3|30344.3|30363.9|30343.9|2
1733332410000|2024-12-04 17:13:30|30367.3|30347.3|30370.2|30350.2|30372.3|30352.3|30367.3|30347.3|9
1733332420000|2024-12-04 17:13:40|30372.7|30352.7|30372.7|30352.7|30372.7|30352.7|30372.7|30352.7|0
1733332430000|2024-12-04 17:13:50|30372.3|30352.3|30379.8|30359.8|30379.8|30359.8|30372.3|30352.3|6
1733332440000|2024-12-04 17:14:00|30376.8|30356.8|30377.3|30357.3|30379.8|30359.8|30372.7|30352.7|25
1733332450000|2024-12-04 17:14:10|30376.8|30356.8|30379.8|30359.8|30379.8|30359.8|30376.8|30356.8|4
1733332460000|2024-12-04 17:14:20|30386|30366|30406.8|30386.8|30406.8|30386.8|30386|30366|16
1733332470000|2024-12-04 17:14:30|30396|30376|30396|30376|30396|30376|30396|30376|1
1733332480000|2024-12-04 17:14:40|30389.8|30369.8|30389.8|30369.8|30389.8|30369.8|30387.7|30367.7|0
1733332490000|2024-12-04 17:14:50|||||||||1
1733332500000|2024-12-04 17:15:00|30385.6|30365.6|30384.8|30364.8|30385.6|30365.6|30384.8|30364.8|9
1733332510000|2024-12-04 17:15:10|||||||||1
1733332520000|2024-12-04 17:15:20|30385.2|30365.2|30414.3|30374.3|30414.3|30374.3|30385.2|30365.2|13
1733332540000|2024-12-04 17:15:40|30414.8|30374.8|30400.2|30380.2|30414.8|30384.3|30400.2|30374.8|4
1733332550000|2024-12-04 17:15:50|30402.3|30382.3|30402.7|30382.7|30404.8|30384.8|30402.3|30382.3|0
1733332560000|2024-12-04 17:16:00|30400.2|30380.2|30402.2|30382.2|30402.2|30382.2|30400.2|30380.2|0
1733332570000|2024-12-04 17:16:10|30402.7|30382.7|30405.2|30385.2|30410.2|30390.2|30402.7|30382.7|15
1733332580000|2024-12-04 17:16:20|30402.7|30382.7|30400.6|30360.6|30402.7|30382.7|30393.1|30360.6|1
1733332590000|2024-12-04 17:16:30|30400.2|30360.2|30387.7|30367.7|30400.2|30367.7|30387.7|30360.2|0
1733332610000|2024-12-04 17:16:50|30389.7|30369.7|30394.7|30374.7|30394.7|30374.7|30385.2|30365.2|13
1733332620000|2024-12-04 17:17:00|30396.8|30376.8|30412.2|30392.2|30412.2|30392.2|30396.8|30376.8|2
1733332630000|2024-12-04 17:17:10|30412.7|30392.7|30404.7|30384.7|30414.7|30394.7|30404.7|30384.7|3
1733332650000|2024-12-04 17:17:30|30402.2|30382.2|30399.7|30379.7|30402.2|30382.2|30399.7|30379.7|1
1733332660000|2024-12-04 17:17:40|30400.2|30380.2|30400.2|30380.2|30400.2|30380.2|30400.2|30380.2|4
1733332670000|2024-12-04 17:17:50|30402.2|30382.2|30402.7|30382.7|30402.7|30382.7|30402.2|30382.2|0
1733332680000|2024-12-04 17:18:00|30407.2|30387.2|30415.2|30395.2|30417.2|30397.2|30407.2|30387.2|6
1733332690000|2024-12-04 17:18:10|30414.7|30394.7|30419.3|30399.3|30419.3|30399.3|30414.7|30394.7|7
1733332700000|2024-12-04 17:18:20|30417.2|30397.2|30398.1|30378.1|30417.2|30397.2|30395.6|30375.6|8
1733332710000|2024-12-04 17:18:30|30397.7|30377.7|30394.7|30374.7|30397.7|30377.7|30394.7|30374.7|4
1733332720000|2024-12-04 17:18:40|30392.7|30372.7|30387.2|30367.2|30392.7|30372.7|30387.2|30367.2|5
1733332730000|2024-12-04 17:18:50|30389.7|30369.7|30389.7|30369.7|30389.7|30369.7|30389.7|30369.7|5
1733332740000|2024-12-04 17:19:00|30389.3|30369.3|30383.1|30363.1|30389.3|30369.3|30383.1|30363.1|6
1733332750000|2024-12-04 17:19:10|30382.6|30362.6|30382.6|30362.6|30382.6|30362.6|30382.6|30362.6|5
1733332760000|2024-12-04 17:19:20|30386.8|30366.8|30382.2|30362.2|30386.8|30366.8|30382.2|30362.2|6
1733332770000|2024-12-04 17:19:30|30387.2|30367.2|30389.3|30369.3|30389.3|30369.3|30385.1|30365.1|12
1733332780000|2024-12-04 17:19:40|30387.2|30367.2|30387.2|30367.2|30389.3|30369.3|30387.2|30367.2|0
1733332790000|2024-12-04 17:19:50|30379.7|30359.7|30382.2|30362.2|30382.2|30362.2|30379.7|30359.7|5
1733332800000|2024-12-04 17:20:00|30383.1|30363.1|30417.2|30397.2|30424.3|30399.3|30383.1|30363.1|11
1733332810000|2024-12-04 17:20:10|30412.6|30392.6|30387.2|30367.2|30412.6|30392.6|30387.2|30367.2|9
1733332820000|2024-12-04 17:20:20|30389.3|30369.3|30391.8|30371.8|30391.8|30371.8|30387.2|30367.2|2
1733332830000|2024-12-04 17:20:30|30392.2|30372.2|30391.8|30371.8|30392.2|30372.2|30389.3|30369.3|6
1733332840000|2024-12-04 17:20:40|30403.9|30363.9|30399.3|30379.3|30403.9|30379.3|30399.3|30363.9|1
1733332850000|2024-12-04 17:20:50|30396.8|30376.8|30396.8|30376.8|30396.8|30376.8|30396.8|30376.8|7
1733332860000|2024-12-04 17:21:00|30394.3|30374.3|30392.2|30372.2|30394.3|30374.3|30392.2|30372.2|2
1733332870000|2024-12-04 17:21:10|||||||||1
1733332880000|2024-12-04 17:21:20|30389.7|30369.7|30384.7|30364.7|30389.7|30369.7|30384.7|30364.7|22
1733332890000|2024-12-04 17:21:30|30389.7|30349.7|30389.7|30349.7|30389.7|30349.7|30389.7|30349.7|13
1733332900000|2024-12-04 17:21:40|30377.6|30357.6|30377.6|30357.6|30377.6|30357.6|30377.6|30357.6|1
1733332910000|2024-12-04 17:21:50|30382.2|30362.2|30384.7|30364.7|30384.7|30364.7|30382.2|30362.2|7
1733332920000|2024-12-04 17:22:00|30387.2|30367.2|30387.6|30367.6|30402.6|30382.6|30387.2|30367.2|9
1733332930000|2024-12-04 17:22:10|30386.8|30366.8|30389.7|30369.7|30389.7|30369.7|30384.3|30364.3|9
1733332940000|2024-12-04 17:22:20|30387.6|30367.6|30407.2|30387.2|30417.2|30397.2|30387.6|30367.6|11
1733332950000|2024-12-04 17:22:30|30405.1|30385.1|30412.2|30392.2|30412.2|30392.2|30405.1|30385.1|7
1733332960000|2024-12-04 17:22:40|30414.7|30394.7|30395.1|30375.1|30414.7|30394.7|30395.1|30375.1|59
1733332970000|2024-12-04 17:22:50|30393|30373|30383.5|30363.5|30395.1|30375.1|30383.5|30363.5|10
1733332980000|2024-12-04 17:23:00|30385.1|30365.1|30357.6|30337.6|30387.2|30367.2|30352.2|30332.2|42
1733332990000|2024-12-04 17:23:10|30367.6|30347.6|30350.1|30330.1|30370.5|30350.5|30343|30323|41
1733333000000|2024-12-04 17:23:20|30351|30331|30338|30318|30351|30331|30326|30306|43
1733333010000|2024-12-04 17:23:30|30340.5|30320.5|30338.9|30318.9|30345.5|30325.5|30336|30316|29
1733333020000|2024-12-04 17:23:40|30336.8|30316.8|30315.1|30295.1|30340.5|30320.5|30310.5|30290.5|29
1733333030000|2024-12-04 17:23:50|30317.6|30297.6|30331.8|30311.8|30331.8|30311.8|30315.5|30295.5|39
1733333040000|2024-12-04 17:24:00|30334.7|30314.7|30335.5|30315.5|30335.5|30315.5|30330.5|30310.5|31
1733333050000|2024-12-04 17:24:10|30338|30318|30347.2|30327.2|30347.2|30327.2|30338|30318|31
1733333060000|2024-12-04 17:24:20|30345.1|30325.1|30342.6|30322.6|30347.2|30327.2|30340.5|30320.5|38
1733333070000|2024-12-04 17:24:30|30345.1|30325.1|30343.5|30323.5|30347.2|30327.2|30340.5|30320.5|38
1733333080000|2024-12-04 17:24:40|30343|30323|30353|30333|30357.6|30337.6|30343|30323|43
1733333090000|2024-12-04 17:24:50|30354.7|30334.7|30357.6|30337.6|30368|30348|30352.6|30332.6|48
1733333100000|2024-12-04 17:25:00|30355.5|30335.5|30328|30308|30355.5|30335.5|30323|30303|40
1733333110000|2024-12-04 17:25:10|30330.5|30310.5|30323.4|30303.4|30330.5|30310.5|30323.4|30303.4|31
1733333120000|2024-12-04 17:25:20|30323|30303|30311.4|30291.4|30323|30303|30311.4|30291.4|3
1733333130000|2024-12-04 17:25:30|30305.1|30285.1|30299.3|30279.3|30305.1|30285.1|30299.3|30279.3|8
1733333140000|2024-12-04 17:25:40|30294.3|30274.3|30293.4|30273.4|30294.3|30274.3|30293.4|30273.4|6
1733333160000|2024-12-04 17:26:00|30291.4|30271.4|30286.4|30266.4|30291.4|30271.4|30286.4|30266.4|5
1733333170000|2024-12-04 17:26:10|||||||||2
1733333180000|2024-12-04 17:26:20|||||||||1
1733333190000|2024-12-04 17:26:30|||||||||1
1733333200000|2024-12-04 17:26:40|30285.9|30265.9|30285.9|30265.9|30285.9|30265.9|30285.9|30265.9|2
1733333210000|2024-12-04 17:26:50|30283.9|30263.9|30283.9|30263.9|30283.9|30263.9|30283.9|30263.9|0
1733333230000|2024-12-04 17:27:10|30283.4|30263.4|30286.4|30266.4|30288.4|30268.4|30283.4|30263.4|7
1733333240000|2024-12-04 17:27:20|30283.9|30263.9|30278.9|30258.9|30285.9|30265.9|30278.9|30258.9|4
1733333250000|2024-12-04 17:27:30|30278.4|30258.4|30271.8|30251.8|30278.4|30258.4|30271.8|30251.8|7
1733333260000|2024-12-04 17:27:40|30273.9|30253.9|30271.4|30251.4|30273.9|30253.9|30271.4|30251.4|8
1733333270000|2024-12-04 17:27:50|30269.3|30249.3|30269.3|30249.3|30269.3|30249.3|30269.3|30249.3|4
1733333280000|2024-12-04 17:28:00|30271.4|30251.4|30276.3|30256.3|30276.4|30256.4|30271.4|30251.4|5
1733333290000|2024-12-04 17:28:10|30275.9|30255.9|30273.8|30253.8|30275.9|30255.9|30273.8|30253.8|0
1733333300000|2024-12-04 17:28:20|30271.8|30251.8|30271.3|30251.3|30271.8|30251.8|30271.3|30251.3|0
1733333310000|2024-12-04 17:28:30|30273.4|30253.4|30278|30258|30278|30258|30273.4|30253.4|15
1733333320000|2024-12-04 17:28:40|30280.1|30260.1|30280.1|30260.1|30280.1|30260.1|30278|30258|1
1733333330000|2024-12-04 17:28:50|30278|30258|30278.8|30258.8|30278.8|30258.8|30276.3|30256.3|2
1733333340000|2024-12-04 17:29:00|30276.8|30256.8|30276.3|30256.3|30276.8|30256.8|30276.3|30256.3|0
1733333350000|2024-12-04 17:29:10|30275.9|30255.9|30293|30253|30293|30256.8|30275.9|30250.9|6
1733333360000|2024-12-04 17:29:20|30289.3|30269.3|30290.9|30270.9|30290.9|30270.9|30289.3|30269.3|1
1733333370000|2024-12-04 17:29:30|30295.1|30275.1|30295.9|30275.9|30295.9|30275.9|30295.1|30275.1|1
1733333380000|2024-12-04 17:29:40|30298.8|30278.8|30300.9|30280.9|30300.9|30280.9|30298.8|30278.8|0
1733333390000|2024-12-04 17:29:50|30298.8|30278.8|30300.9|30280.9|30300.9|30280.9|30293.8|30273.8|5
1733333400000|2024-12-04 17:30:00|30303|30283|30305.9|30285.9|30305.9|30285.9|30303|30283|2
1733333410000|2024-12-04 17:30:10|30300.9|30280.9|30300.9|30280.9|30300.9|30280.9|30300.9|30280.9|80
1733333440000|2024-12-04 17:30:40|30298.8|30278.8|30298|30278|30298.8|30278.8|30298|30278|0
1733333460000|2024-12-04 17:31:00|30295.9|30275.9|30295.9|30275.9|30295.9|30275.9|30295.9|30275.9|0
1733333470000|2024-12-04 17:31:10|30296.3|30276.3|30298.4|30278.4|30298.4|30278.4|30296.3|30276.3|0
1733333480000|2024-12-04 17:31:20|30296.3|30276.3|30296.3|30276.3|30298.4|30278.4|30296.3|30276.3|4
1733333490000|2024-12-04 17:31:30|30298.4|30278.4|30298.4|30278.4|30298.4|30278.4|30298.4|30278.4|1
1733333500000|2024-12-04 17:31:40|30303.4|30283.4|30303.4|30283.4|30303.4|30283.4|30303.4|30283.4|3
1733333510000|2024-12-04 17:31:50|30305.9|30285.9|30305.9|30285.9|30305.9|30285.9|30305.9|30285.9|0
1733333520000|2024-12-04 17:32:00|30308.4|30288.4|30308.4|30288.4|30308.4|30288.4|30308.4|30288.4|0
1733333530000|2024-12-04 17:32:10|||||||||4
1733333540000|2024-12-04 17:32:20|30305.9|30285.9|30305.9|30285.9|30305.9|30285.9|30305.9|30285.9|3
1733333570000|2024-12-04 17:32:50|30308.4|30288.4|30313.4|30293.4|30313.4|30293.4|30308.4|30288.4|6
1733333580000|2024-12-04 17:33:00|30315.5|30295.5|30315.9|30295.9|30315.9|30295.9|30313.4|30293.4|2
1733333620000|2024-12-04 17:33:40|||||||||1
1733333630000|2024-12-04 17:33:50|30313.8|30293.8|30313.4|30293.4|30313.8|30293.8|30313.4|30293.4|2
1733333660000|2024-12-04 17:34:20|30315.9|30295.9|30315.9|30295.9|30315.9|30295.9|30315.9|30295.9|1
1733333690000|2024-12-04 17:34:50|30313.4|30293.4|30313.4|30293.4|30313.4|30293.4|30313.4|30293.4|2
1733333700000|2024-12-04 17:35:00|30315.9|30295.9|30313.4|30293.4|30318.4|30298.4|30313.4|30293.4|4
1733333710000|2024-12-04 17:35:10|30310.9|30290.9|30310.9|30290.9|30310.9|30290.9|30310.9|30290.9|2
1733333760000|2024-12-04 17:36:00|||||||||1
1733333780000|2024-12-04 17:36:20|30308.8|30288.8|30304.6|30284.6|30308.8|30288.8|30304.6|30284.6|0
1733333790000|2024-12-04 17:36:30|30303.4|30283.4|30303.8|30283.8|30303.8|30283.8|30303.4|30283.4|4
1733333820000|2024-12-04 17:37:00|30298.8|30278.8|30298.8|30278.8|30298.8|30278.8|30298.8|30278.8|1
1733333840000|2024-12-04 17:37:20|||||||||1
1733333870000|2024-12-04 17:37:50|||||||||3
1733333880000|2024-12-04 17:38:00|30299.2|30279.2|30301.3|30281.3|30301.3|30281.3|30299.2|30279.2|2
1733333890000|2024-12-04 17:38:10|30303.8|30283.8|30303.8|30283.8|30303.8|30283.8|30303.8|30283.8|1
1733333910000|2024-12-04 17:38:30|30308|30288|30313|30293|30313|30293|30308|30288|4
1733333920000|2024-12-04 17:38:40|30315.9|30295.9|30316.3|30296.3|30316.3|30296.3|30315.9|30295.9|1
1733333930000|2024-12-04 17:38:50|30318.4|30298.4|30320.9|30300.9|30320.9|30300.9|30318.4|30298.4|2
1733333940000|2024-12-04 17:39:00|30323.4|30303.4|30323.4|30303.4|30323.4|30303.4|30323.4|30303.4|0
1733333960000|2024-12-04 17:39:20|30325.9|30305.9|30325.9|30305.9|30326.3|30306.3|30323.4|30303.4|5
1733333970000|2024-12-04 17:39:30|30328.4|30308.4|30328.4|30308.4|30328.4|30308.4|30328.4|30308.4|2
1733333980000|2024-12-04 17:39:40|30330.9|30310.9|30325.9|30305.9|30330.9|30310.9|30325.9|30305.9|1
1733334000000|2024-12-04 17:40:00|30321.3|30301.3|30311.7|30291.7|30321.3|30301.3|30311.7|30291.7|13
1733334010000|2024-12-04 17:40:10|30308.8|30288.8|30308|30288|30308.8|30288.8|30308|30288|2
1733334050000|2024-12-04 17:40:50|30300.9|30280.9|30296.7|30276.7|30300.9|30280.9|30296.7|30276.7|5
1733334060000|2024-12-04 17:41:00|30296.3|30276.3|30296.3|30276.3|30296.3|30276.3|30293.8|30273.8|6
1733334080000|2024-12-04 17:41:20|30298.4|30278.4|30298.4|30278.4|30298.4|30278.4|30298.4|30278.4|0
1733334090000|2024-12-04 17:41:30|30296.3|30276.3|30293.8|30273.8|30296.3|30276.3|30293.8|30273.8|3
1733334100000|2024-12-04 17:41:40|30293.4|30273.4|30291.3|30271.3|30293.4|30273.4|30291.3|30271.3|1
1733334120000|2024-12-04 17:42:00|||||||||1
1733334130000|2024-12-04 17:42:10|30288.4|30268.4|30288.4|30268.4|30288.4|30268.4|30288.4|30268.4|1
1733334140000|2024-12-04 17:42:20|30290.5|30270.5|30290.9|30270.9|30290.9|30270.9|30290.5|30270.5|0
1733334150000|2024-12-04 17:42:30|30293|30273|30293.4|30273.4|30293.4|30273.4|30293|30273|9
1733334170000|2024-12-04 17:42:50|30295.5|30275.5|30295.5|30275.5|30295.5|30275.5|30295.5|30275.5|70
1733334180000|2024-12-04 17:43:00|30295.9|30275.9|30295.5|30275.5|30295.9|30275.9|30295.5|30275.5|3
1733334200000|2024-12-04 17:43:20|||||||||1
1733334220000|2024-12-04 17:43:40|30297.6|30277.6|30297.6|30277.6|30297.6|30277.6|30297.6|30277.6|5
1733334230000|2024-12-04 17:43:50|30293.4|30273.4|30293.4|30273.4|30293.4|30273.4|30293.4|30273.4|0
1733334240000|2024-12-04 17:44:00|30292.6|30272.6|30282.6|30262.6|30292.6|30272.6|30282.6|30262.6|7
1733334250000|2024-12-04 17:44:10|30280.5|30260.5|30280.5|30260.5|30280.5|30260.5|30280.5|30260.5|0
1733334260000|2024-12-04 17:44:20|30276.3|30256.3|30273.8|30253.8|30276.3|30256.3|30273.8|30253.8|3
1733334270000|2024-12-04 17:44:30|30278|30258|30273.4|30253.4|30278.4|30258.4|30273.4|30253.4|2
1733334280000|2024-12-04 17:44:40|30277.6|30257.6|30286.8|30266.8|30286.8|30266.8|30277.6|30257.6|15
1733334300000|2024-12-04 17:45:00|30284.7|30264.7|30284.7|30264.7|30284.7|30264.7|30284.7|30264.7|0
1733334330000|2024-12-04 17:45:30|30287.2|30267.2|30287.2|30267.2|30287.2|30267.2|30287.2|30267.2|0
1733334350000|2024-12-04 17:45:50|30290.1|30270.1|30290.1|30270.1|30290.1|30270.1|30290.1|30270.1|2
1733334360000|2024-12-04 17:46:00|30290.9|30270.9|30299.3|30279.3|30299.3|30279.3|30290.9|30270.9|1
1733334370000|2024-12-04 17:46:10|30300.5|30280.5|30300.5|30280.5|30300.5|30280.5|30300.5|30280.5|0
1733334400000|2024-12-04 17:46:40|30300.1|30280.1|30302.6|30282.6|30302.6|30282.6|30300.1|30280.1|6
1733334410000|2024-12-04 17:46:50|30305.1|30285.1|30305.1|30285.1|30305.1|30285.1|30305.1|30285.1|0
1733334420000|2024-12-04 17:47:00|30307.6|30287.6|30305.1|30285.1|30307.6|30287.6|30305.1|30285.1|2
1733334430000|2024-12-04 17:47:10|||||||||1
1733334460000|2024-12-04 17:47:40|30308|30288|30307.6|30287.6|30308|30288|30305.9|30285.9|1
1733334470000|2024-12-04 17:47:50|30308|30288|30305.1|30285.1|30308|30288|30305.1|30285.1|1
1733334480000|2024-12-04 17:48:00|30307.2|30287.2|30300.5|30280.5|30308|30288|30300.5|30280.5|2
1733334490000|2024-12-04 17:48:10|30300.1|30280.1|30283.8|30263.8|30300.1|30280.1|30283.8|30263.8|34
1733334500000|2024-12-04 17:48:20|||||||||4
1733334510000|2024-12-04 17:48:30|30279.6|30259.6|30274.2|30254.2|30279.6|30259.6|30274.2|30254.2|2
1733334520000|2024-12-04 17:48:40|30276.3|30256.3|30276.3|30256.3|30276.3|30256.3|30276.3|30256.3|1
1733334550000|2024-12-04 17:49:10|30273.8|30253.8|30271.7|30251.7|30273.8|30253.8|30271.7|30251.7|2
1733334570000|2024-12-04 17:49:30|||||||||5
1733334600000|2024-12-04 17:50:00|30274.2|30254.2|30239.2|30219.2|30274.2|30254.2|30239.2|30216.3|25
1733334610000|2024-12-04 17:50:10|30236.7|30216.7|30246.3|30226.3|30246.3|30226.3|30236.7|30216.7|5
1733334630000|2024-12-04 17:50:30|||||||||2
1733334640000|2024-12-04 17:50:40|30246.7|30226.7|30245.9|30225.9|30248.8|30228.8|30245.9|30225.9|2
1733334650000|2024-12-04 17:50:50|30243.8|30223.8|30246.3|30226.3|30248.4|30228.4|30243.8|30223.8|4
1733334660000|2024-12-04 17:51:00|30244.2|30224.2|30234.2|30214.2|30244.2|30224.2|30234.2|30214.2|23
1733334680000|2024-12-04 17:51:20|30236.7|30216.7|30231.7|30211.7|30236.7|30216.7|30231.7|30211.7|1
1733334690000|2024-12-04 17:51:30|30234.2|30214.2|30234.2|30214.2|30234.2|30214.2|30234.2|30214.2|0
1733334710000|2024-12-04 17:51:50|30231.7|30211.7|30231.7|30211.7|30231.7|30211.7|30231.7|30211.7|2
1733334720000|2024-12-04 17:52:00|30233.8|30213.8|30234.2|30214.2|30234.2|30214.2|30231.7|30211.7|2
1733334730000|2024-12-04 17:52:10|30233.8|30213.8|30231.7|30211.7|30233.8|30213.8|30231.7|30211.7|0
1733334740000|2024-12-04 17:52:20|30233.8|30213.8|30233.8|30213.8|30233.8|30213.8|30231.7|30211.7|2
1733334750000|2024-12-04 17:52:30|30236.3|30216.3|30238.8|30218.8|30238.8|30218.8|30236.3|30216.3|0
1733334790000|2024-12-04 17:53:10|30240.9|30220.9|30240.9|30220.9|30240.9|30220.9|30240.9|30220.9|1
1733334820000|2024-12-04 17:53:40|30243.8|30223.8|30243.8|30223.8|30243.8|30223.8|30243.8|30223.8|0
1733334840000|2024-12-04 17:54:00|||||||||3
1733334850000|2024-12-04 17:54:10|30248|30228|30258.8|30238.8|30258.8|30238.8|30248|30228|3
1733334880000|2024-12-04 17:54:40|30258|30238|30255.9|30235.9|30258|30238|30255.9|30235.9|1
1733334900000|2024-12-04 17:55:00|30250.9|30230.9|30243|30223|30250.9|30230.9|30243|30223|10
1733334910000|2024-12-04 17:55:10|30238.8|30218.8|30238.8|30218.8|30238.8|30218.8|30238.8|30218.8|3
1733334920000|2024-12-04 17:55:20|30236.3|30216.3|30241.3|30221.3|30241.3|30221.3|30236.3|30216.3|3
1733334930000|2024-12-04 17:55:30|30236.3|30216.3|30236.3|30216.3|30236.3|30216.3|30236.3|30216.3|0
1733334950000|2024-12-04 17:55:50|30241.3|30221.3|30241.3|30221.3|30241.3|30221.3|30237.1|30217.1|1
1733334960000|2024-12-04 17:56:00|30243.4|30223.4|30245.9|30225.9|30245.9|30225.9|30241.3|30221.3|3
1733334980000|2024-12-04 17:56:20|30243.8|30223.8|30243.8|30223.8|30243.8|30223.8|30243.8|30223.8|1
1733334990000|2024-12-04 17:56:30|||||||||2
1733335010000|2024-12-04 17:56:50|||||||||2
1733335020000|2024-12-04 17:57:00|30245.9|30225.9|30245.9|30225.9|30245.9|30225.9|30245.9|30225.9|0
1733335030000|2024-12-04 17:57:10|30241.3|30221.3|30239.2|30219.2|30241.3|30221.3|30239.2|30219.2|7
1733335040000|2024-12-04 17:57:20|30237.1|30217.1|30235|30215|30237.1|30217.1|30235|30215|1
1733335070000|2024-12-04 17:57:50|30237.1|30217.1|30237.1|30217.1|30237.1|30217.1|30237.1|30217.1|0
1733335080000|2024-12-04 17:58:00|30239.2|30219.2|30241.3|30221.3|30241.3|30221.3|30236.7|30216.7|4
1733335100000|2024-12-04 17:58:20|30243.4|30223.4|30243.8|30223.8|30243.8|30223.8|30241.3|30221.3|0
1733335110000|2024-12-04 17:58:30|30241.3|30221.3|30241.3|30221.3|30241.3|30221.3|30241.3|30221.3|0
1733335120000|2024-12-04 17:58:40|30238.8|30218.8|30238.8|30218.8|30238.8|30218.8|30238.8|30218.8|0
1733335130000|2024-12-04 17:58:50|||||||||1
1733335140000|2024-12-04 17:59:00|30240.9|30220.9|30240.9|30220.9|30240.9|30220.9|30240.9|30220.9|0
1733335150000|2024-12-04 17:59:10|30236.7|30216.7|30231.7|30211.7|30236.7|30216.7|30231.7|30211.7|5
1733335160000|2024-12-04 17:59:20|30229.6|30209.6|30229.2|30209.2|30229.6|30209.6|30229.2|30209.2|0
1733335170000|2024-12-04 17:59:30|30228.8|30208.8|30228.8|30208.8|30228.8|30208.8|30228.8|30208.8|0
1733335190000|2024-12-04 17:59:50|30226.7|30206.7|30224.2|30204.2|30226.7|30206.7|30224.2|30204.2|8
1733335200000|2024-12-04 18:00:00|30221.7|30201.7|30221.7|30201.7|30224.2|30204.2|30221.7|30201.7|29
1733335210000|2024-12-04 18:00:10|30218.8|30198.8|30209.2|30189.2|30218.8|30198.8|30209.2|30189.2|24
1733335220000|2024-12-04 18:00:20|30204.2|30184.2|30199.6|30179.6|30204.2|30184.2|30199.6|30179.6|5
1733335230000|2024-12-04 18:00:30|30199.2|30179.2|30174.6|30154.6|30199.2|30179.2|30174.6|30154.6|17
1733335240000|2024-12-04 18:00:40|||||||||1
1733335260000|2024-12-04 18:01:00|||||||||1
1733335280000|2024-12-04 18:01:20|30176.7|30156.7|30179.2|30159.2|30179.2|30159.2|30176.7|30156.7|2
1733335290000|2024-12-04 18:01:30|30179.6|30159.6|30179.6|30159.6|30179.6|30159.6|30179.6|30159.6|0
1733335300000|2024-12-04 18:01:40|||||||||1
1733335340000|2024-12-04 18:02:20|30175.4|30155.4|30175|30155|30175.4|30155.4|30175|30155|2
1733335350000|2024-12-04 18:02:30|30174.2|30154.2|30174.2|30154.2|30174.2|30154.2|30174.2|30154.2|0
1733335380000|2024-12-04 18:03:00|||||||||4
1733335390000|2024-12-04 18:03:10|30169.6|30149.6|30169.6|30149.6|30169.6|30149.6|30169.6|30149.6|0
1733335410000|2024-12-04 18:03:30|30170|30150|30169.2|30149.2|30172.1|30152.1|30169.2|30149.2|2
1733335450000|2024-12-04 18:04:10|||||||||2
1733335470000|2024-12-04 18:04:30|30168.8|30148.8|30168.8|30148.8|30168.8|30148.8|30168.8|30148.8|1
1733335480000|2024-12-04 18:04:40|30169.2|30149.2|30175.4|30155.4|30175.4|30155.4|30169.2|30149.2|8
1733335500000|2024-12-04 18:05:00|30179.6|30159.6|30179.6|30159.6|30182.1|30162.1|30179.6|30159.6|12
1733335510000|2024-12-04 18:05:10|30181.7|30161.7|30184.2|30164.2|30184.2|30164.2|30181.7|30161.7|0
1733335520000|2024-12-04 18:05:20|30180|30160|30179.6|30159.6|30180|30160|30179.6|30159.6|0
1733335550000|2024-12-04 18:05:50|||||||||1
1733335560000|2024-12-04 18:06:00|30182.1|30162.1|30177.5|30157.5|30182.1|30162.1|30177.5|30157.5|4
1733335580000|2024-12-04 18:06:20|30181.7|30161.7|30181.7|30161.7|30181.7|30161.7|30181.7|30161.7|3
1733335590000|2024-12-04 18:06:30|30182.1|30162.1|30182.1|30162.1|30182.1|30162.1|30182.1|30162.1|0
1733335600000|2024-12-04 18:06:40|30184.6|30164.6|30184.6|30164.6|30184.6|30164.6|30184.6|30164.6|1
1733335610000|2024-12-04 18:06:50|30182.5|30162.5|30196.7|30176.7|30196.7|30176.7|30182.5|30162.5|3
1733335620000|2024-12-04 18:07:00|30199.2|30179.2|30199.2|30179.2|30199.2|30179.2|30199.2|30179.2|0
1733335650000|2024-12-04 18:07:30|30199.6|30179.6|30199.6|30179.6|30199.6|30179.6|30199.6|30179.6|0
1733335670000|2024-12-04 18:07:50|30201.7|30181.7|30201.7|30181.7|30201.7|30181.7|30201.7|30181.7|5
1733335680000|2024-12-04 18:08:00|30206.7|30186.7|30206.7|30186.7|30206.7|30186.7|30206.7|30186.7|0
1733335690000|2024-12-04 18:08:10|30207.1|30187.1|30202.1|30182.1|30207.1|30187.1|30202.1|30182.1|3
1733335700000|2024-12-04 18:08:20|30201.7|30181.7|30182.5|30162.5|30201.7|30181.7|30182.5|30162.5|3
1733335720000|2024-12-04 18:08:40|||||||||1
1733335730000|2024-12-04 18:08:50|30184.6|30164.6|30184.6|30164.6|30184.6|30164.6|30184.6|30164.6|2
1733335750000|2024-12-04 18:09:10|30186.7|30166.7|30184.6|30164.6|30186.7|30166.7|30184.6|30164.6|2
1733335770000|2024-12-04 18:09:30|30184.2|30164.2|30184.2|30164.2|30184.2|30164.2|30184.2|30164.2|1
1733335780000|2024-12-04 18:09:40|30183.8|30163.8|30183.4|30163.4|30183.8|30163.8|30181.3|30161.3|3
1733335800000|2024-12-04 18:10:00|30184.2|30164.2|30179.2|30159.2|30184.2|30164.2|30179.2|30159.2|7
1733335810000|2024-12-04 18:10:10|30181.3|30161.3|30181.3|30161.3|30181.3|30161.3|30181.3|30161.3|3
1733335820000|2024-12-04 18:10:20|30183.4|30163.4|30186.3|30166.3|30188.8|30168.8|30183.4|30163.4|3
1733335830000|2024-12-04 18:10:30|30183.8|30163.8|30183.8|30163.8|30183.8|30163.8|30183.8|30163.8|0
1733335840000|2024-12-04 18:10:40|30181.7|30161.7|30179.6|30159.6|30181.7|30161.7|30179.6|30159.6|0
1733335860000|2024-12-04 18:11:00|30181.7|30161.7|30183.8|30163.8|30183.8|30163.8|30181.7|30161.7|4
1733335890000|2024-12-04 18:11:30|30181.7|30161.7|30181.7|30161.7|30181.7|30161.7|30181.7|30161.7|0
1733335910000|2024-12-04 18:11:50|||||||||3
1733335920000|2024-12-04 18:12:00|30188.4|30168.4|30188.8|30168.8|30188.8|30168.8|30188.4|30168.4|7
1733335930000|2024-12-04 18:12:10|30186.7|30166.7|30186.7|30166.7|30188.8|30168.8|30186.3|30166.3|2
1733335960000|2024-12-04 18:12:40|30184.6|30164.6|30184.2|30164.2|30184.6|30164.6|30184.2|30164.2|0
1733335990000|2024-12-04 18:13:10|30183.8|30163.8|30176.7|30156.7|30183.8|30163.8|30176.7|30156.7|2
1733336020000|2024-12-04 18:13:40|30175.9|30155.9|30175.9|30155.9|30175.9|30155.9|30175.9|30155.9|0
1733336030000|2024-12-04 18:13:50|||||||||2
1733336060000|2024-12-04 18:14:20|||||||||5
1733336070000|2024-12-04 18:14:30|30178.8|30158.8|30178.8|30158.8|30180.9|30160.9|30178.8|30158.8|4
1733336080000|2024-12-04 18:14:40|30176.3|30156.3|30176.3|30156.3|30176.3|30156.3|30176.3|30156.3|9
1733336110000|2024-12-04 18:15:10|30178.4|30158.4|30176.3|30156.3|30178.4|30158.4|30176.3|30156.3|0
1733336130000|2024-12-04 18:15:30|30175.9|30155.9|30175.9|30155.9|30178.4|30158.4|30175.9|30155.9|0
1733336140000|2024-12-04 18:15:40|30173.8|30153.8|30180.9|30160.9|30180.9|30160.9|30171.3|30151.3|7
1733336150000|2024-12-04 18:15:50|30178.8|30158.8|30178.8|30158.8|30180.9|30160.9|30178.8|30158.8|0
1733336160000|2024-12-04 18:16:00|30180.9|30160.9|30188|30168|30188|30168|30178.8|30158.8|9
1733336170000|2024-12-04 18:16:10|30188.8|30168.8|30188.8|30168.8|30188.8|30168.8|30188.8|30168.8|0
1733336200000|2024-12-04 18:16:40|30191.3|30171.3|30191.3|30171.3|30191.3|30171.3|30191.3|30171.3|4
1733336220000|2024-12-04 18:17:00|30193.8|30173.8|30193.8|30173.8|30193.8|30173.8|30193.8|30173.8|0
1733336230000|2024-12-04 18:17:10|30191.7|30171.7|30194.2|30174.2|30196.3|30176.3|30191.3|30171.3|7
1733336240000|2024-12-04 18:17:20|30195.9|30175.9|30196.7|30176.7|30198.8|30178.8|30195.9|30175.9|3
1733336260000|2024-12-04 18:17:40|30198.8|30178.8|30201.3|30181.3|30201.3|30181.3|30198.8|30178.8|0
1733336270000|2024-12-04 18:17:50|30198.8|30178.8|30198.8|30178.8|30198.8|30178.8|30198.8|30178.8|0
1733336280000|2024-12-04 18:18:00|30201.3|30181.3|30201.7|30181.7|30201.7|30181.7|30201.3|30181.3|3
1733336300000|2024-12-04 18:18:20|30198.8|30178.8|30198.8|30178.8|30198.8|30178.8|30198.8|30178.8|1
1733336320000|2024-12-04 18:18:40|30200.9|30180.9|30199.2|30179.2|30201.3|30181.3|30199.2|30179.2|0
1733336350000|2024-12-04 18:19:10|30198.8|30178.8|30196.3|30176.3|30198.8|30178.8|30196.3|30176.3|0
1733336370000|2024-12-04 18:19:30|||||||||1
1733336380000|2024-12-04 18:19:40|30193.8|30173.8|30196.3|30176.3|30198|30178|30193.8|30173.8|1
1733336390000|2024-12-04 18:19:50|30198.4|30178.4|30198.4|30178.4|30198.4|30178.4|30198.4|30178.4|3
1733336400000|2024-12-04 18:20:00|30193.8|30173.8|30191.3|30171.3|30196.3|30176.3|30191.3|30171.3|3
1733336410000|2024-12-04 18:20:10|30193.4|30173.4|30193.8|30173.8|30193.8|30173.8|30193.4|30173.4|4
1733336420000|2024-12-04 18:20:20|30196.3|30176.3|30196.3|30176.3|30196.3|30176.3|30196.3|30176.3|0
1733336440000|2024-12-04 18:20:40|30193.8|30173.8|30193.8|30173.8|30193.8|30173.8|30193.8|30173.8|7
1733336450000|2024-12-04 18:20:50|30195.9|30175.9|30179.6|30159.6|30195.9|30175.9|30179.6|30159.6|8
1733336460000|2024-12-04 18:21:00|30178.8|30158.8|30176.3|30156.3|30178.8|30158.8|30175.9|30155.9|2
1733336470000|2024-12-04 18:21:10|30175.9|30155.9|30175.9|30155.9|30175.9|30155.9|30175.9|30155.9|1
1733336480000|2024-12-04 18:21:20|30178.4|30158.4|30178.4|30158.4|30178.4|30158.4|30178.4|30158.4|1
1733336490000|2024-12-04 18:21:30|30180.5|30160.5|30188|30168|30188|30168|30180.5|30160.5|4
1733336500000|2024-12-04 18:21:40|30185.9|30165.9|30185.9|30165.9|30188|30168|30185.9|30165.9|1
1733336510000|2024-12-04 18:21:50|30188|30168|30188.8|30168.8|30190.9|30170.9|30185.9|30165.9|2
1733336520000|2024-12-04 18:22:00|30190.9|30170.9|30205.5|30185.5|30205.5|30185.5|30190.9|30170.9|4
1733336530000|2024-12-04 18:22:10|30205.9|30185.9|30203.4|30183.4|30208.4|30188.4|30201.3|30181.3|10
1733336540000|2024-12-04 18:22:20|30199.6|30179.6|30198.8|30178.8|30199.6|30179.6|30198.8|30178.8|1
1733336570000|2024-12-04 18:22:50|30195.9|30175.9|30195.9|30175.9|30195.9|30175.9|30195.9|30175.9|5
1733336580000|2024-12-04 18:23:00|30195.1|30175.1|30184.6|30164.6|30195.1|30175.1|30184.6|30164.6|3
1733336590000|2024-12-04 18:23:10|||||||||4
1733336600000|2024-12-04 18:23:20|||||||||1
1733336620000|2024-12-04 18:23:40|||||||||1
1733336630000|2024-12-04 18:23:50|30185|30165|30184.6|30164.6|30185|30165|30184.6|30164.6|10
1733336640000|2024-12-04 18:24:00|30187.1|30167.1|30187.1|30167.1|30189.2|30169.2|30187.1|30167.1|6
1733336650000|2024-12-04 18:24:10|30184.6|30164.6|30182.5|30162.5|30184.6|30164.6|30182.5|30162.5|0
1733336660000|2024-12-04 18:24:20|30180.4|30160.4|30172.1|30152.1|30180.4|30160.4|30172.1|30152.1|4
1733336670000|2024-12-04 18:24:30|30167.5|30147.5|30169.6|30149.6|30170|30150|30167.5|30147.5|7
1733336680000|2024-12-04 18:24:40|30167.5|30147.5|30167.5|30147.5|30169.6|30149.6|30167.5|30147.5|3
1733336690000|2024-12-04 18:24:50|30165|30145|30165|30145|30165|30145|30165|30145|3
1733336700000|2024-12-04 18:25:00|30167.1|30147.1|30167.5|30147.5|30167.5|30147.5|30167.1|30147.1|3
1733336710000|2024-12-04 18:25:10|30170|30150|30174.2|30154.2|30174.2|30154.2|30170|30150|5
1733336720000|2024-12-04 18:25:20|30172.1|30152.1|30170|30150|30172.1|30152.1|30170|30150|3
1733336740000|2024-12-04 18:25:40|||||||||1
1733336750000|2024-12-04 18:25:50|30167.9|30147.9|30167.9|30147.9|30167.9|30147.9|30167.9|30147.9|0
1733336760000|2024-12-04 18:26:00|30167.5|30147.5|30167.5|30147.5|30167.5|30147.5|30167.5|30147.5|3
1733336770000|2024-12-04 18:26:10|30169.6|30149.6|30167.5|30147.5|30169.6|30149.6|30167.1|30147.1|7
1733336790000|2024-12-04 18:26:30|30167.1|30147.1|30169.6|30149.6|30169.6|30149.6|30167.1|30147.1|5
1733336800000|2024-12-04 18:26:40|30169.2|30149.2|30171.7|30151.7|30171.7|30151.7|30169.2|30149.2|0
1733336810000|2024-12-04 18:26:50|30169.2|30149.2|30169.2|30149.2|30169.2|30149.2|30169.2|30149.2|5
1733336820000|2024-12-04 18:27:00|||||||||12
1733336840000|2024-12-04 18:27:20|30167.1|30147.1|30167.1|30147.1|30167.1|30147.1|30167.1|30147.1|0
1733336850000|2024-12-04 18:27:30|30169.2|30149.2|30169.2|30149.2|30169.2|30149.2|30169.2|30149.2|2
1733336860000|2024-12-04 18:27:40|30167.1|30147.1|30167.1|30147.1|30167.1|30147.1|30167.1|30147.1|1
1733336880000|2024-12-04 18:28:00|30165|30145|30162.9|30142.9|30165|30145|30162.9|30142.9|7
1733336890000|2024-12-04 18:28:10|30160|30140|30159.2|30139.2|30160|30140|30159.2|30139.2|3
1733336900000|2024-12-04 18:28:20|30157.1|30137.1|30152.1|30132.1|30157.1|30137.1|30152.1|30132.1|6
1733336910000|2024-12-04 18:28:30|||||||||3
1733336920000|2024-12-04 18:28:40|30144.2|30124.2|30131.7|30111.7|30144.2|30124.2|30131.7|30111.7|12
1733336930000|2024-12-04 18:28:50|30129.2|30109.2|30124.2|30104.2|30129.2|30109.2|30124.2|30104.2|5
1733336940000|2024-12-04 18:29:00|30124.6|30104.6|30125|30105|30127.1|30107.1|30124.2|30104.2|9
1733336950000|2024-12-04 18:29:10|30127.1|30107.1|30127.1|30107.1|30127.1|30107.1|30127.1|30107.1|0
1733336960000|2024-12-04 18:29:20|30126.3|30106.3|30124.6|30104.6|30126.3|30106.3|30124.2|30104.2|6
1733336970000|2024-12-04 18:29:30|30127.5|30107.5|30149.2|30109.2|30149.2|30109.6|30127.5|30107.5|8
1733336980000|2024-12-04 18:29:40|30149.6|30109.6|30139.6|30119.6|30149.6|30119.6|30139.6|30109.6|10
1733336990000|2024-12-04 18:29:50|30147.1|30107.1|30151.7|30111.7|30151.7|30119.6|30135|30107.1|21
1733390100000|2024-12-05 09:15:00|30143.3|30123.3|30143.3|30123.3|30143.3|30123.3|30143.3|30123.3|0
1733390110000|2024-12-05 09:15:10|30787.5|30727.5|30742.5|30702.5|30787.5|30747.5|30730|30670|163
1733390120000|2024-12-05 09:15:20|30742|30702|30757.5|30737.5|30765|30737.5|30737|30677|22
1733390130000|2024-12-05 09:15:30|30762.5|30742.5|30812.5|30772.5|30812.5|30772.5|30762.5|30742.5|39
1733390140000|2024-12-05 09:15:40|30820|30760|30812.5|30772.5|30825|30772.9|30812.5|30760|5
1733390150000|2024-12-05 09:15:50|30810.4|30770.4|30812.5|30752.5|30812.5|30772.5|30807.5|30752.5|20
1733390160000|2024-12-05 09:16:00|30811.2|30751.2|30745|30685|30811.2|30751.2|30737.5|30677.5|46
1733390170000|2024-12-05 09:16:10|30737.5|30697.5|30785|30745|30785|30745|30732.5|30685.4|31
1733390180000|2024-12-05 09:16:20|30777|30757|30780|30760|30790|30760|30776.2|30725.8|2
1733390190000|2024-12-05 09:16:30|30777.5|30757.5|30777.5|30757.5|30777.5|30757.5|30777.5|30757.5|2
1733390200000|2024-12-05 09:16:40|30789.5|30749.5|30777.9|30717.9|30790|30757.5|30777.5|30717.9|32
1733390210000|2024-12-05 09:16:50|30770.4|30710.4|30740|30700|30770.4|30717.5|30740|30700|4
1733390220000|2024-12-05 09:17:00|30739.5|30699.5|30707.5|30687.5|30739.5|30707.5|30707.5|30681.2|4
1733390230000|2024-12-05 09:17:10|30712.5|30672.5|30645|30605|30712.5|30682.5|30642.5|30602.5|21
1733390240000|2024-12-05 09:17:20|30637.5|30617.5|30645|30605|30660.8|30627.5|30633.3|30600.8|13
1733390250000|2024-12-05 09:17:30|30627.9|30607.9|30645|30605|30645|30610|30627.5|30605|2
1733390260000|2024-12-05 09:17:40|30640|30620|30690|30630|30695|30647.5|30640|30620|11
1733390270000|2024-12-05 09:17:50|30682.5|30642.5|30681.2|30661.2|30685|30661.2|30672.5|30640|2
1733390280000|2024-12-05 09:18:00|30682.5|30662.5|30682.5|30662.5|30685|30665|30682.5|30662.5|6
1733390290000|2024-12-05 09:18:10|30683.3|30663.3|30687.5|30667.5|30687.5|30667.5|30683.3|30663.3|7
1733390300000|2024-12-05 09:18:20|30690|30670|30702.5|30682.5|30702.5|30682.5|30690|30670|9
1733390310000|2024-12-05 09:18:30|||||||||1
1733390320000|2024-12-05 09:18:40|30706.2|30666.2|30727.5|30687.5|30727.5|30687.5|30705|30665|2
1733390330000|2024-12-05 09:18:50|30739.5|30679.5|30672.5|30652.5|30740|30693.7|30672.5|30652.5|4
1733390340000|2024-12-05 09:19:00|30676.2|30636.2|30640|30600|30676.2|30636.2|30640|30600|7
1733390350000|2024-12-05 09:19:10|30635|30595|30610|30570|30635|30595|30610|30570|1
1733390360000|2024-12-05 09:19:20|30600|30560|30569.6|30529.6|30600|30567.9|30569.6|30529.6|7
1733390370000|2024-12-05 09:19:30|30567.5|30527.5|30550|30510|30570|30527.5|30550|30505|9
1733390380000|2024-12-05 09:19:40|30552|30512|30550|30510|30555|30515|30550|30510|5
1733390390000|2024-12-05 09:19:50|30537.9|30517.9|30540|30500|30545.8|30517.9|30537.9|30500|4
1733390400000|2024-12-05 09:20:00|30532.5|30512.5|30562.5|30522.5|30562.5|30522.5|30532.5|30512.5|8
1733390410000|2024-12-05 09:20:10|30574.5|30514.5|30536.6|30516.6|30580|30532.9|30536.6|30514.5|27
1733390420000|2024-12-05 09:20:20|30535|30515|30532.9|30512.9|30535|30515|30532.9|30512.9|0
1733390440000|2024-12-05 09:20:40|30527.5|30507.5|30527.5|30507.5|30527.5|30507.5|30527.5|30507.5|2
1733390450000|2024-12-05 09:20:50|30510|30450|30462.5|30442.5|30510|30450|30462.5|30442.5|40
1733390460000|2024-12-05 09:21:00|30468.3|30428.3|30420.8|30400.8|30476.2|30428.3|30420.8|30400.8|35
1733390470000|2024-12-05 09:21:10|30416.6|30396.6|30401.6|30381.6|30416.6|30396.6|30401.6|30381.6|22
1733390480000|2024-12-05 09:21:20|30414.9|30394.9|30436.2|30376.2|30454.5|30403.3|30414.9|30375|11
1733390490000|2024-12-05 09:21:30|30440.4|30380.4|30421.6|30381.6|30440.8|30390.8|30410.8|30370.4|11
1733390500000|2024-12-05 09:21:40|30420.8|30380.8|30408.3|30348.3|30420.8|30380.8|30408.3|30348.3|3
1733390510000|2024-12-05 09:21:50|30405.8|30345.8|30373.7|30333.7|30408.3|30348.3|30367.9|30333.7|3
1733390520000|2024-12-05 09:22:00|30375.8|30335.8|30363.3|30343.3|30375.8|30343.3|30358.7|30330.8|14
1733390530000|2024-12-05 09:22:10|30377.4|30337.4|30390.8|30350.8|30395.8|30350.8|30377.4|30334.5|6
1733390540000|2024-12-05 09:22:20|30388.7|30348.7|30360.8|30340.8|30390.8|30351.6|30360.8|30340.8|9
1733390550000|2024-12-05 09:22:30|30354.1|30334.1|30399.1|30359.1|30409.9|30359.1|30353.7|30322.1|11
1733390560000|2024-12-05 09:22:40|30406.2|30346.2|30378.7|30358.7|30406.2|30358.7|30378.3|30346.2|2
1733390570000|2024-12-05 09:22:50|30378.3|30358.3|30385.8|30345.8|30386.2|30358.3|30373.7|30345.8|4
1733390580000|2024-12-05 09:23:00|30377.9|30357.9|30353.3|30333.3|30385.8|30357.9|30353.3|30333.3|11
1733390590000|2024-12-05 09:23:10|30350.8|30330.8|30360.4|30340.4|30360.4|30340.4|30350.8|30330.8|4
1733390600000|2024-12-05 09:23:20|30387.4|30347.4|30424.5|30364.5|30425.8|30373.3|30381.6|30347.4|3
1733390610000|2024-12-05 09:23:30|30425.8|30365.8|30438.3|30398.3|30438.3|30414.5|30425.8|30365.8|6
1733390620000|2024-12-05 09:23:40|30436.2|30396.2|30470.8|30410.8|30470.8|30418.3|30433.7|30393.7|6
1733390630000|2024-12-05 09:23:50|30463.3|30423.3|30423.7|30383.7|30463.3|30423.3|30423.7|30376.2|19
1733390640000|2024-12-05 09:24:00|30423.3|30383.3|30449.1|30409.1|30450.8|30409.1|30423.3|30383.3|16
1733390650000|2024-12-05 09:24:10|30444.9|30424.9|30453.3|30433.3|30460.4|30433.3|30444.9|30420.4|4
1733390660000|2024-12-05 09:24:20|30465.8|30425.8|30494.9|30434.9|30494.9|30442.9|30465.8|30419.9|2
1733390670000|2024-12-05 09:24:30|30495.4|30435.4|30566.6|30526.6|30574.5|30526.6|30495.4|30435.4|16
1733390680000|2024-12-05 09:24:40|30567|30527|30547.4|30507.4|30574.5|30532|30547.4|30507.4|7
1733390690000|2024-12-05 09:24:50|30544.9|30504.9|30539.9|30479.9|30546.2|30504.9|30539.9|30479.9|3
1733390700000|2024-12-05 09:25:00|30532|30492|30534.1|30494.1|30540.4|30494.1|30532|30480.4|1
1733390710000|2024-12-05 09:25:10|30534.9|30494.9|30529.9|30489.9|30534.9|30499.9|30517.4|30489.9|16
1733390720000|2024-12-05 09:25:20|30509.9|30479.6|30499.9|30479.9|30509.9|30481.6|30497.4|30477.4|19
1733390730000|2024-12-05 09:25:30|30487.5|30467.5|30485.8|30445.8|30490.8|30467.5|30477.9|30445.8|3
1733390740000|2024-12-05 09:25:40|30479.9|30439.9|30487.4|30447.4|30496.2|30459.9|30464.9|30427.4|2
1733390750000|2024-12-05 09:25:50|30484.9|30444.9|30474.9|30454.9|30484.9|30454.9|30472.4|30444.9|6
1733390760000|2024-12-05 09:26:00|30489.1|30449.1|30487.4|30467.4|30489.9|30467.4|30484.9|30449.1|6
1733390770000|2024-12-05 09:26:10|30494.5|30474.5|30492.4|30472.4|30504.9|30476.6|30492.4|30464.1|9
1733390780000|2024-12-05 09:26:20|30504.5|30464.5|30497.4|30477.4|30504.9|30479.1|30492|30464.5|4
1733390790000|2024-12-05 09:26:30|30494.9|30474.9|30529.9|30489.9|30534.1|30489.9|30492.4|30472.4|5
1733390800000|2024-12-05 09:26:40|30534.9|30494.9|30517|30497|30534.9|30497|30517|30489.5|1
1733390810000|2024-12-05 09:26:50|30524.9|30484.9|30539.9|30479.9|30540.8|30502.4|30522.4|30479.9|5
1733390820000|2024-12-05 09:27:00|30504.9|30484.9|30557|30517|30557|30517.4|30499.9|30474.9|34
1733390830000|2024-12-05 09:27:10|30555.4|30515.4|30537|30517|30555.4|30523.3|30534.9|30514.9|7
1733390840000|2024-12-05 09:27:20|30537.4|30517.4|30547.4|30527.4|30547.9|30527.9|30537.4|30517.4|9
1733390850000|2024-12-05 09:27:30|30549.5|30529.5|30552.4|30532.4|30552.4|30532.4|30549.5|30529.5|3
1733390860000|2024-12-05 09:27:40|30560.4|30520.4|30542.4|30522.4|30560.4|30527.4|30542.4|30520.4|4
1733390870000|2024-12-05 09:27:50|30550.4|30510.4|30549.9|30509.9|30550.4|30522.4|30542|30509.9|10
1733390880000|2024-12-05 09:28:00|30552.4|30512.4|30572.4|30532.4|30572.4|30532.4|30542.9|30512.4|13
1733390890000|2024-12-05 09:28:10|30569.9|30529.9|30539.9|30519.9|30575.4|30529.9|30537.4|30515.4|4
1733390900000|2024-12-05 09:28:20|30537.4|30517.4|30517.4|30477.4|30539.9|30519.9|30517|30465.4|19
1733390910000|2024-12-05 09:28:30|30519.5|30479.5|30504.9|30464.9|30525.4|30492.4|30504.9|30460.4|4
1733390920000|2024-12-05 09:28:40|30500.4|30460.4|30492.9|30472.9|30500.4|30472.9|30492.4|30460.4|2
1733390930000|2024-12-05 09:28:50|30500.4|30460.4|30485.4|30465.4|30500.4|30468.3|30485.4|30460.4|7
1733390940000|2024-12-05 09:29:00|30483.3|30463.3|30467.9|30447.9|30490.4|30463.3|30467.9|30447.9|3
1733390950000|2024-12-05 09:29:10|30475|30415|30458.3|30418.3|30475|30419.1|30455.8|30415|5
1733390960000|2024-12-05 09:29:20|30460.4|30420.4|30472.9|30452.9|30475.4|30455.4|30448.3|30415.8|16
1733390970000|2024-12-05 09:29:30|30472|30452|30480.8|30440.8|30482.1|30456.2|30472|30440.8|6
1733390980000|2024-12-05 09:29:40|30478.7|30438.7|30510.4|30470.4|30510.4|30471.2|30473.3|30425.8|5
1733390990000|2024-12-05 09:29:50|30515.4|30455.4|30514.9|30454.9|30515.4|30455.4|30512.4|30452.4|0
1733391000000|2024-12-05 09:30:00|30512.4|30452.4|30514.9|30454.9|30514.9|30454.9|30512.4|30452.4|0
1733391010000|2024-12-05 09:30:10|30475.4|30455.4|30469.5|30449.5|30475.4|30455.4|30462.9|30427.9|3
1733391020000|2024-12-05 09:30:20|30470.4|30450.4|30470.4|30430.4|30481.2|30454.9|30462.4|30430.4|9
1733391030000|2024-12-05 09:30:30|30469.1|30429.1|30448.3|30408.3|30469.1|30429.1|30448.3|30400.4|5
1733391040000|2024-12-05 09:30:40|30456.2|30396.2|30412.9|30372.9|30456.2|30401.2|30412.9|30370.8|7
1733391050000|2024-12-05 09:30:50|30410.8|30370.8|30422|30382|30425.8|30382|30403.3|30355.8|12
1733391060000|2024-12-05 09:31:00|30424.9|30384.9|30416.6|30376.6|30444.9|30403.7|30416.6|30376.6|11
1733391070000|2024-12-05 09:31:10|30415.4|30375.4|30395.4|30375.4|30415.4|30382.9|30395.4|30370.8|0
1733391080000|2024-12-05 09:31:20|30393.3|30373.3|30422.9|30402.9|30430.4|30402.9|30393.3|30373.3|14
1733391090000|2024-12-05 09:31:30|30418.7|30398.7|30410.8|30350.8|30429.1|30398.7|30408.7|30348.7|16
1733391100000|2024-12-05 09:31:40|30396.6|30356.6|30392.9|30372.9|30405.4|30372.9|30387.9|30356.6|10
1733391110000|2024-12-05 09:31:50|30388.7|30368.7|30392.9|30372.9|30392.9|30372.9|30388.3|30368.3|2
1733391120000|2024-12-05 09:32:00|30390.8|30370.8|30390.4|30370.4|30390.8|30370.8|30390.4|30370.4|10
1733391130000|2024-12-05 09:32:10|30400.4|30360.4|30416.6|30376.6|30416.6|30377.4|30380.4|30360.4|9
1733391140000|2024-12-05 09:32:20|30417.9|30377.9|30415.8|30395.8|30430.4|30397.9|30412.9|30372.9|8
1733391150000|2024-12-05 09:32:30|30417.9|30397.9|30451.2|30411.2|30451.2|30411.2|30404.9|30375.4|13
1733391160000|2024-12-05 09:32:40|30437.9|30417.9|30445.4|30405.4|30445.4|30417.9|30437.9|30405.4|3
1733391170000|2024-12-05 09:32:50|30432.9|30412.9|30427.9|30407.9|30432.9|30412.9|30427.9|30407.9|1
1733391180000|2024-12-05 09:33:00|30425.4|30405.4|30422.9|30402.9|30427.4|30407.4|30422.9|30402.9|8
1733391190000|2024-12-05 09:33:10|30422.4|30402.4|30417.9|30377.9|30422.4|30402.4|30417.9|30377.9|1
1733391200000|2024-12-05 09:33:20|30418.3|30378.3|30412.9|30392.9|30418.3|30392.9|30407.9|30378.3|2
1733391210000|2024-12-05 09:33:30|30413.7|30393.7|30419.9|30399.9|30419.9|30399.9|30413.7|30393.7|1
1733391220000|2024-12-05 09:33:40|30435.4|30395.4|30435.4|30395.4|30435.4|30395.4|30435.4|30395.4|0
1733391230000|2024-12-05 09:33:50|30427.4|30407.4|30437.9|30417.9|30440.4|30420.4|30427.4|30407.4|3
1733391240000|2024-12-05 09:34:00|30437.4|30417.4|30439.9|30399.9|30445.4|30417.9|30432.9|30399.9|9
1733391250000|2024-12-05 09:34:10|30440.8|30400.8|30402.9|30382.9|30440.8|30402.9|30402.9|30382.9|14
1733391260000|2024-12-05 09:34:20|30400.4|30380.4|30402.4|30382.4|30402.4|30382.4|30399.9|30379.9|8
1733391270000|2024-12-05 09:34:30|30400.4|30380.4|30390.8|30350.8|30407.5|30380.4|30378.3|30347.5|7
1733391280000|2024-12-05 09:34:40|30392.9|30352.9|30397.9|30377.9|30397.9|30377.9|30389.9|30352.9|16
1733391290000|2024-12-05 09:34:50|30395.4|30375.4|30384.9|30364.9|30395.4|30375.4|30379.5|30359.5|10
1733391300000|2024-12-05 09:35:00|30385.4|30365.4|30400.4|30360.4|30400.4|30372.4|30385.4|30359.9|5
1733391310000|2024-12-05 09:35:10|30392.4|30372.4|30387.9|30367.9|30400.4|30372.4|30387.9|30359.9|4
1733391320000|2024-12-05 09:35:20|30387.4|30367.4|30372.9|30352.9|30387.4|30367.4|30372.9|30352.9|4
1733391330000|2024-12-05 09:35:30|30375.4|30355.4|30392|30372|30392|30372|30375.4|30340.4|11
1733391340000|2024-12-05 09:35:40|30387.9|30367.9|30379.9|30359.9|30387.9|30367.9|30379.9|30359.9|10
1733391350000|2024-12-05 09:35:50|30385.8|30345.8|30377|30357|30385.8|30357|30373.7|30344.9|0
1733391360000|2024-12-05 09:36:00|30379.1|30359.1|30386.6|30366.6|30386.6|30366.6|30379.1|30359.1|2
1733391370000|2024-12-05 09:36:10|30382.4|30362.4|30370.4|30350.4|30390.4|30362.4|30370.4|30348.7|10
1733391380000|2024-12-05 09:36:20|30372.4|30352.4|30356.2|30336.2|30374.9|30354.9|30356.2|30336.2|26
1733391390000|2024-12-05 09:36:30|30357.4|30337.4|30367.4|30347.4|30370.4|30347.4|30357.4|30330.4|14
1733391400000|2024-12-05 09:36:40|30427.4|30387.4|30412.8|30392.8|30427.4|30392.9|30412.8|30385.4|20
1733391410000|2024-12-05 09:36:50|30424.9|30384.9|30412.8|30392.8|30424.9|30392.8|30412.8|30384.9|0
1733391420000|2024-12-05 09:37:00|30412.4|30392.4|30412.8|30392.8|30425.3|30396.6|30412.4|30385.3|0
1733391430000|2024-12-05 09:37:10|30412.4|30392.4|30412|30392|30412.4|30392.4|30412|30392|1
1733391440000|2024-12-05 09:37:20|30405.8|30385.8|30405.3|30385.3|30405.8|30385.8|30405.3|30385.3|7
1733391450000|2024-12-05 09:37:30|30407.4|30387.4|30403.3|30363.3|30409.1|30387.4|30403.3|30363.3|3
1733391460000|2024-12-05 09:37:40|30405.3|30365.3|30405.8|30365.8|30405.8|30365.8|30405.3|30365.3|0
1733391470000|2024-12-05 09:37:50|30399.9|30379.9|30399.9|30379.9|30399.9|30379.9|30399.9|30379.9|1
1733391480000|2024-12-05 09:38:00|30396.6|30356.6|30384.1|30364.1|30396.6|30364.5|30384.1|30356.6|2
1733391510000|2024-12-05 09:38:30|30382|30362|30369.9|30329.9|30387.8|30362|30369.1|30327.8|1
1733391520000|2024-12-05 09:38:40|30367.4|30347.4|30394.9|30354.9|30394.9|30354.9|30365.3|30334.9|12
1733391530000|2024-12-05 09:38:50|30382.4|30362.4|30372.4|30352.4|30382.4|30362.4|30367|30332.8|14
1733391540000|2024-12-05 09:39:00|30379.1|30359.1|30377|30357|30379.1|30359.1|30377|30357|5
1733391550000|2024-12-05 09:39:10|30379.1|30359.1|30367.8|30347.8|30379.1|30359.1|30367.8|30347.8|2
1733391560000|2024-12-05 09:39:20|30375.8|30335.8|30371.2|30351.2|30375.8|30351.2|30362.8|30335.8|6
1733391570000|2024-12-05 09:39:30|30372.4|30352.4|30394.5|30354.5|30394.5|30354.5|30372.4|30352.4|0
1733391590000|2024-12-05 09:39:50|30414.1|30354.1|30417.4|30377.4|30421.2|30377.4|30409.9|30354.1|1
1733391600000|2024-12-05 09:40:00|30422.4|30382.4|30420.3|30380.3|30422.4|30382.4|30420.3|30380.3|0
1733391610000|2024-12-05 09:40:10|30424.9|30384.9|30420.3|30380.3|30424.9|30384.9|30420.3|30380.3|1
1733391620000|2024-12-05 09:40:20|30419.9|30379.9|30414.9|30374.9|30419.9|30379.9|30414.9|30374.9|5
1733391630000|2024-12-05 09:40:30|30412.8|30372.8|30412|30372|30412.8|30372.8|30412|30372|0
1733391640000|2024-12-05 09:40:40|30397.4|30377.4|30397.4|30377.4|30397.4|30377.4|30397.4|30377.4|2
1733391650000|2024-12-05 09:40:50|30384.9|30344.9|30384.9|30344.9|30384.9|30344.9|30384.9|30344.9|0
1733391660000|2024-12-05 09:41:00|30369.9|30349.9|30364.9|30344.9|30374.9|30349.9|30364.9|30334.9|7
1733391670000|2024-12-05 09:41:10|30369.9|30349.9|30372.4|30352.4|30374.9|30354.9|30369.9|30349.9|2
1733391680000|2024-12-05 09:41:20|30367|30347|30361.6|30341.6|30367|30347|30357|30337|8
1733391690000|2024-12-05 09:41:30|30362.4|30342.4|30362.4|30342.4|30362.4|30342.4|30362.4|30342.4|1
1733391700000|2024-12-05 09:41:40|30388.7|30328.7|30414.9|30374.9|30414.9|30377.4|30379.9|30328.7|19
1733391710000|2024-12-05 09:41:50|||||||||2
1733391720000|2024-12-05 09:42:00|30429.1|30369.1|30410.8|30390.8|30432|30390.8|30410.8|30369.1|4
1733391730000|2024-12-05 09:42:10|30407.4|30387.4|30409.5|30369.5|30409.5|30387.4|30407|30369.5|12
1733391740000|2024-12-05 09:42:20|30405.7|30385.7|30427|30407|30434.9|30407|30402|30370.8|5
1733391750000|2024-12-05 09:42:30|30439.5|30399.5|30439.5|30399.5|30439.5|30399.5|30439.5|30399.5|1
1733391760000|2024-12-05 09:42:40|||||||||2
1733391790000|2024-12-05 09:43:10|30425.3|30405.3|30425.3|30405.3|30425.3|30405.3|30425.3|30405.3|1
1733391800000|2024-12-05 09:43:20|30419.5|30399.5|30419.5|30399.5|30419.5|30399.5|30419.5|30399.5|0
1733391810000|2024-12-05 09:43:30|30412.4|30392.4|30407.4|30387.4|30412.4|30392.4|30407.4|30387.4|0
1733391820000|2024-12-05 09:43:40|30404.9|30384.9|30404.9|30384.9|30404.9|30384.9|30404.9|30384.9|0
1733391830000|2024-12-05 09:43:50|30412|30392|30417.4|30397.4|30422.4|30402.4|30412|30392|17
1733391840000|2024-12-05 09:44:00|30414.9|30394.9|30412.4|30392.4|30414.9|30394.9|30412.4|30392.4|4
1733391850000|2024-12-05 09:44:10|||||||||1
1733391860000|2024-12-05 09:44:20|30414.9|30394.9|30414.9|30394.9|30414.9|30394.9|30414.9|30394.9|0
1733391890000|2024-12-05 09:44:50|30417.4|30397.4|30417.4|30397.4|30417.4|30397.4|30417.4|30397.4|1
1733391900000|2024-12-05 09:45:00|30427.8|30407.8|30447|30407|30449.5|30409.5|30427.8|30404.1|1
1733391910000|2024-12-05 09:45:10|30447.8|30407.8|30445.3|30425.3|30450.8|30427.4|30445.3|30407.8|6
1733391920000|2024-12-05 09:45:20|30442.8|30422.8|30437.4|30417.4|30442.8|30422.8|30437.4|30417.4|0
1733391930000|2024-12-05 09:45:30|30435.3|30415.3|30412|30392|30435.3|30415.3|30412|30392|9
1733391940000|2024-12-05 09:45:40|30412.4|30392.4|30409.5|30389.5|30412.4|30392.4|30409.5|30389.5|7
1733391950000|2024-12-05 09:45:50|30407.4|30387.4|30407.4|30387.4|30407.4|30387.4|30402.4|30382.4|9
1733391960000|2024-12-05 09:46:00|30409.5|30389.5|30393.7|30373.7|30409.9|30389.9|30393.7|30373.7|10
1733391970000|2024-12-05 09:46:10|30392.4|30372.4|30384.9|30364.9|30392.4|30372.4|30384.9|30364.9|10
1733391980000|2024-12-05 09:46:20|30387.4|30367.4|30394.9|30374.9|30394.9|30374.9|30387.4|30367.4|12
1733391990000|2024-12-05 09:46:30|30392.4|30372.4|30387.8|30367.8|30394.9|30374.9|30387.8|30367.8|17
1733392000000|2024-12-05 09:46:40|30394.1|30374.1|30409.9|30389.9|30409.9|30389.9|30390.3|30370.3|18
1733392010000|2024-12-05 09:46:50|30412|30392|30412.4|30392.4|30412.4|30392.4|30408.3|30388.3|0
1733392020000|2024-12-05 09:47:00|30409.9|30389.9|30394.1|30354.1|30409.9|30389.9|30379.9|30354.1|30
1733392030000|2024-12-05 09:47:10|||||||||3
1733392040000|2024-12-05 09:47:20|30392|30352|30391.6|30351.6|30392|30352|30391.6|30351.6|0
1733392050000|2024-12-05 09:47:30|||||||||2
1733392060000|2024-12-05 09:47:40|30389.5|30349.5|30382|30362|30389.5|30362|30382|30349.5|1
1733392090000|2024-12-05 09:48:10|30384.5|30364.5|30384.5|30364.5|30384.5|30364.5|30382.4|30362.4|2
1733392100000|2024-12-05 09:48:20|30382.4|30362.4|30367.8|30347.8|30382.4|30362.4|30367.8|30347.8|1
1733392110000|2024-12-05 09:48:30|30365.8|30345.8|30351.6|30331.6|30365.8|30345.8|30351.6|30331.6|8
1733392120000|2024-12-05 09:48:40|30351.2|30331.2|30345.8|30325.8|30351.2|30331.2|30345.8|30325.8|7
1733392130000|2024-12-05 09:48:50|30344.9|30324.9|30352.4|30332.4|30352.4|30332.4|30344.9|30324.9|4
1733392140000|2024-12-05 09:49:00|30352.8|30332.8|30345.3|30325.3|30352.8|30332.8|30345.3|30325.3|11
1733392150000|2024-12-05 09:49:10|||||||||1
1733392160000|2024-12-05 09:49:20|30358.2|30338.2|30366.2|30346.2|30366.2|30346.2|30358.2|30338.2|33
1733392170000|2024-12-05 09:49:30|30364.1|30344.1|30363.7|30343.7|30364.1|30344.1|30363.7|30343.7|0
1733392180000|2024-12-05 09:49:40|30361.6|30341.6|30360.8|30340.8|30361.6|30341.6|30360.8|30340.8|0
1733392190000|2024-12-05 09:49:50|30358.3|30338.3|30358.3|30338.3|30358.3|30338.3|30358.3|30338.3|1
1733392200000|2024-12-05 09:50:00|30360.3|30340.3|30360.8|30340.8|30360.8|30340.8|30360.3|30340.3|0
1733392220000|2024-12-05 09:50:20|30360.3|30340.3|30355.8|30335.8|30360.3|30340.3|30355.8|30335.8|7
1733392230000|2024-12-05 09:50:30|30355.3|30335.3|30355.3|30335.3|30355.3|30335.3|30355.3|30335.3|0
1733392240000|2024-12-05 09:50:40|||||||||5
1733392250000|2024-12-05 09:50:50|30357.8|30337.8|30376.1|30356.1|30376.1|30356.1|30357.8|30337.8|3
1733392260000|2024-12-05 09:51:00|30378.2|30358.2|30384.9|30344.9|30384.9|30360.7|30377.4|30344.9|0
1733392270000|2024-12-05 09:51:10|30384.5|30344.5|30375.3|30355.3|30384.5|30355.3|30375.3|30344.5|6
1733392280000|2024-12-05 09:51:20|30377.8|30357.8|30377.8|30357.8|30377.8|30357.8|30377.8|30357.8|0
1733392290000|2024-12-05 09:51:30|30382|30362|30382.4|30362.4|30382.4|30362.4|30382|30362|26
1733392300000|2024-12-05 09:51:40|30387|30367|30387|30367|30387|30367|30387|30367|1
1733392310000|2024-12-05 09:51:50|30390.3|30370.3|30390.3|30370.3|30390.3|30370.3|30390.3|30370.3|0
1733392320000|2024-12-05 09:52:00|30387.8|30367.8|30387.8|30367.8|30387.8|30367.8|30387.8|30367.8|0
1733392330000|2024-12-05 09:52:10|30389.9|30369.9|30387.8|30367.8|30390.3|30370.3|30387.8|30367.8|0
1733392350000|2024-12-05 09:52:30|30385.8|30365.8|30385.3|30365.3|30385.8|30365.8|30385.3|30365.3|14
1733392380000|2024-12-05 09:53:00|30383.2|30363.2|30402.8|30382.8|30402.8|30382.8|30382.8|30362.8|9
1733392390000|2024-12-05 09:53:10|30400.3|30380.3|30427|30407|30427|30407|30399.9|30379.9|5
1733392400000|2024-12-05 09:53:20|30429.1|30409.1|30427.4|30407.4|30429.1|30409.1|30424.9|30404.9|4
1733392430000|2024-12-05 09:53:50|||||||||6
1733392450000|2024-12-05 09:54:10|30428.7|30408.7|30457|30437|30457|30437|30428.7|30408.7|2
1733392460000|2024-12-05 09:54:20|30459.1|30439.1|30464.5|30444.5|30464.5|30444.5|30459.1|30439.1|1
1733392470000|2024-12-05 09:54:30|30465.7|30445.7|30474.9|30454.9|30474.9|30454.9|30465.7|30445.7|2
1733392480000|2024-12-05 09:54:40|30477|30457|30487.4|30467.4|30487.4|30467.4|30477|30457|1
1733392500000|2024-12-05 09:55:00|30487|30467|30487.4|30467.4|30487.4|30467.4|30487|30467|0
1733392550000|2024-12-05 09:55:50|30487|30467|30484.9|30464.9|30487|30467|30484.9|30464.9|1
1733392560000|2024-12-05 09:56:00|30482.8|30462.8|30483.7|30443.7|30483.7|30462.8|30480.3|30443.7|11
1733392570000|2024-12-05 09:56:10|30464.1|30444.1|30463.7|30443.7|30464.1|30444.1|30461.6|30441.6|0
1733392580000|2024-12-05 09:56:20|30460.3|30440.3|30459.9|30439.9|30460.3|30440.3|30459.9|30439.9|0
1733392600000|2024-12-05 09:56:40|30462.4|30442.4|30464.9|30444.9|30467.4|30447.4|30462.4|30442.4|9
1733392610000|2024-12-05 09:56:50|||||||||1
1733392620000|2024-12-05 09:57:00|30459.9|30439.9|30454.9|30434.9|30459.9|30439.9|30454.9|30434.9|4
1733392630000|2024-12-05 09:57:10|30452.4|30432.4|30448.2|30428.2|30452.4|30432.4|30448.2|30428.2|7
1733392640000|2024-12-05 09:57:20|30445.3|30425.3|30459|30419|30459|30425.3|30444.9|30419|3
1733392650000|2024-12-05 09:57:30|30459.9|30419.9|30447.4|30427.4|30459.9|30432.4|30447.4|30419.9|0
1733392670000|2024-12-05 09:57:50|||||||||1
1733392690000|2024-12-05 09:58:10|||||||||1
1733392700000|2024-12-05 09:58:20|||||||||28
1733392710000|2024-12-05 09:58:30|30449.9|30429.9|30449.9|30429.9|30449.9|30429.9|30449.9|30429.9|4
1733392750000|2024-12-05 09:59:10|30447.8|30427.8|30447.8|30427.8|30447.8|30427.8|30447.8|30427.8|0
1733392770000|2024-12-05 09:59:30|30447.4|30427.4|30447.4|30427.4|30447.4|30427.4|30447.4|30427.4|0
1733392790000|2024-12-05 09:59:50|30449.9|30429.9|30447.4|30427.4|30449.9|30429.9|30447.4|30427.4|1
1733392800000|2024-12-05 10:00:00|30444.9|30424.9|30447.4|30427.4|30449.9|30429.9|30444.9|30424.9|2
1733392810000|2024-12-05 10:00:10|||||||||2
1733392830000|2024-12-05 10:00:30|30438.2|30418.2|30435.7|30415.7|30438.2|30418.2|30435.7|30415.7|3
1733392850000|2024-12-05 10:00:50|30435.3|30415.3|30435.3|30415.3|30435.3|30415.3|30435.3|30415.3|0
1733392860000|2024-12-05 10:01:00|30434.9|30414.9|30429.9|30409.9|30434.9|30414.9|30429.9|30409.9|2
1733392870000|2024-12-05 10:01:10|30432.4|30412.4|30432.4|30412.4|30432.4|30412.4|30432.4|30412.4|15
1733392880000|2024-12-05 10:01:20|30430.3|30410.3|30417.8|30397.8|30430.3|30410.3|30417.8|30397.8|2
1733392890000|2024-12-05 10:01:30|30417.4|30397.4|30410.3|30390.3|30425.3|30397.4|30410.3|30385.3|0
1733392900000|2024-12-05 10:01:40|30409.9|30389.9|30407.4|30387.4|30409.9|30389.9|30407.4|30387.4|0
1733392920000|2024-12-05 10:02:00|30414.9|30374.9|30414.9|30374.9|30414.9|30374.9|30414.9|30374.9|0
1733392930000|2024-12-05 10:02:10|30407|30387|30407.4|30387.4|30407.4|30387.4|30407|30387|0
1733392960000|2024-12-05 10:02:40|30414.9|30374.9|30414.9|30374.9|30414.9|30374.9|30414.9|30374.9|0
1733392970000|2024-12-05 10:02:50|30402.4|30382.4|30402.4|30382.4|30402.4|30382.4|30402.4|30382.4|0
1733392980000|2024-12-05 10:03:00|30400.3|30380.3|30406.2|30366.2|30406.2|30380.3|30400.3|30366.2|3
1733392990000|2024-12-05 10:03:10|30393.7|30373.7|30391.6|30371.6|30393.7|30373.7|30391.6|30371.6|0
1733393000000|2024-12-05 10:03:20|30391.2|30371.2|30375.3|30355.3|30391.2|30371.2|30375.3|30355.3|2
1733393010000|2024-12-05 10:03:30|30374.9|30354.9|30375.3|30355.3|30375.3|30355.3|30372.4|30352.4|1
1733393030000|2024-12-05 10:03:50|30379.5|30359.5|30380.3|30360.3|30380.3|30360.3|30379.5|30359.5|0
1733393040000|2024-12-05 10:04:00|30382.4|30362.4|30382.8|30362.8|30382.8|30362.8|30382.4|30362.4|0
1733393060000|2024-12-05 10:04:20|30380.7|30360.7|30380.3|30360.3|30380.7|30360.7|30380.3|30360.3|0
1733393090000|2024-12-05 10:04:50|30382.8|30362.8|30385.3|30365.3|30385.3|30365.3|30382.8|30362.8|2
1733393100000|2024-12-05 10:05:00|30387.8|30367.8|30387.8|30367.8|30387.8|30367.8|30387.8|30367.8|0
1733393130000|2024-12-05 10:05:30|30390.3|30370.3|30388.2|30368.2|30390.3|30370.3|30388.2|30368.2|2
1733393180000|2024-12-05 10:06:20|30390.3|30370.3|30390.3|30370.3|30390.3|30370.3|30390.3|30370.3|1
1733393200000|2024-12-05 10:06:40|30392.4|30372.4|30392.4|30372.4|30392.4|30372.4|30392.4|30372.4|1
1733393210000|2024-12-05 10:06:50|30395.3|30375.3|30395.3|30375.3|30395.3|30375.3|30395.3|30375.3|0
1733393220000|2024-12-05 10:07:00|30392.8|30372.8|30392.8|30372.8|30392.8|30372.8|30392.8|30372.8|2
1733393230000|2024-12-05 10:07:10|30397.8|30377.8|30394.9|30374.9|30397.8|30377.8|30394.9|30374.9|2
1733393250000|2024-12-05 10:07:30|30390.7|30370.7|30389.9|30369.9|30390.7|30370.7|30389.9|30369.9|0
1733393280000|2024-12-05 10:08:00|30385.3|30365.3|30378.2|30358.2|30385.3|30365.3|30378.2|30358.2|0
1733393310000|2024-12-05 10:08:30|30376.2|30356.2|30364.1|30344.1|30376.2|30356.2|30364.1|30344.1|2
1733393320000|2024-12-05 10:08:40|30366.2|30346.2|30366.2|30346.2|30366.2|30346.2|30366.2|30346.2|0
1733393330000|2024-12-05 10:08:50|30364.1|30344.1|30366.2|30346.2|30366.2|30346.2|30364.1|30344.1|3
1733393340000|2024-12-05 10:09:00|30364.1|30344.1|30364.1|30344.1|30364.1|30344.1|30364.1|30344.1|0
1733393350000|2024-12-05 10:09:10|30362|30342|30358.2|30338.2|30362|30342|30355.7|30335.7|4
1733393370000|2024-12-05 10:09:30|30360.3|30340.3|30397.8|30377.8|30397.8|30377.8|30360.3|30330.7|7
1733393380000|2024-12-05 10:09:40|||||||||2
1733393400000|2024-12-05 10:10:00|30412.8|30392.8|30408.6|30388.6|30415.3|30395.3|30408.2|30388.2|7
1733393410000|2024-12-05 10:10:10|30408.2|30388.2|30408.2|30388.2|30408.2|30388.2|30408.2|30388.2|0
1733393420000|2024-12-05 10:10:20|||||||||1
1733393430000|2024-12-05 10:10:30|30408.6|30388.6|30408.6|30388.6|30408.6|30388.6|30408.6|30388.6|2
1733393440000|2024-12-05 10:10:40|30406.6|30386.6|30410.7|30390.7|30410.7|30390.7|30406.6|30386.6|2
1733393500000|2024-12-05 10:11:40|30411.1|30391.1|30423.2|30403.2|30423.2|30403.2|30411.1|30391.1|1
1733393520000|2024-12-05 10:12:00|30420.7|30400.7|30420.7|30400.7|30420.7|30400.7|30420.7|30400.7|1
1733393540000|2024-12-05 10:12:20|||||||||2
1733393570000|2024-12-05 10:12:50|30423.2|30403.2|30420.7|30400.7|30423.2|30403.2|30420.7|30400.7|1
1733393590000|2024-12-05 10:13:10|30425.7|30405.7|30423.2|30403.2|30425.7|30405.7|30423.2|30403.2|1
1733393620000|2024-12-05 10:13:40|30420.7|30400.7|30420.7|30400.7|30420.7|30400.7|30418.2|30398.2|0
1733393630000|2024-12-05 10:13:50|30418.6|30398.6|30418.2|30398.2|30418.6|30398.6|30418.2|30398.2|0
1733393640000|2024-12-05 10:14:00|30416.1|30396.1|30415.7|30395.7|30417.8|30397.8|30415.7|30395.7|1
1733393660000|2024-12-05 10:14:20|30417.8|30397.8|30418.2|30398.2|30418.2|30398.2|30417.8|30397.8|0
1733393680000|2024-12-05 10:14:40|30415.7|30395.7|30415.7|30395.7|30415.7|30395.7|30415.7|30395.7|0
1733393690000|2024-12-05 10:14:50|30417.8|30397.8|30418.2|30398.2|30418.2|30398.2|30417.8|30397.8|0
1733393700000|2024-12-05 10:15:00|30416.1|30396.1|30415.7|30395.7|30416.1|30396.1|30415.7|30395.7|0
1733393750000|2024-12-05 10:15:50|30420.7|30400.7|30420.7|30400.7|30420.7|30400.7|30418.6|30398.6|0
1733393780000|2024-12-05 10:16:20|30415.7|30395.7|30415.7|30395.7|30415.7|30395.7|30415.7|30395.7|0
1733393790000|2024-12-05 10:16:30|30450.7|30390.7|30443.2|30423.2|30450.7|30423.2|30440.7|30390.7|11
1733393800000|2024-12-05 10:16:40|30441.1|30421.1|30440.7|30420.7|30442.8|30422.8|30440.7|30420.7|0
1733393810000|2024-12-05 10:16:50|30445.7|30425.7|30445.7|30425.7|30445.7|30425.7|30445.7|30425.7|0
1733393820000|2024-12-05 10:17:00|30454|30434|30454|30434|30454|30434|30454|30434|1
1733393830000|2024-12-05 10:17:10|||||||||1
1733393870000|2024-12-05 10:17:50|30440.7|30420.7|30440.7|30420.7|30440.7|30420.7|30440.7|30420.7|1
1733393880000|2024-12-05 10:18:00|30438.2|30418.2|30438.2|30418.2|30438.2|30418.2|30438.2|30418.2|0
1733393890000|2024-12-05 10:18:10|30445.7|30405.7|30429.1|30409.1|30445.7|30409.1|30429.1|30405.3|2
1733393900000|2024-12-05 10:18:20|30424.1|30404.1|30431.6|30391.6|30431.6|30404.1|30424.1|30391.6|0
1733393910000|2024-12-05 10:18:30|30424.1|30404.1|30418.2|30398.2|30431.6|30404.1|30418.2|30391.6|0
1733393920000|2024-12-05 10:18:40|30415.7|30395.7|30415.7|30395.7|30415.7|30395.7|30415.7|30395.7|0
1733393940000|2024-12-05 10:19:00|30418.2|30398.2|30419.9|30399.9|30419.9|30399.9|30416.1|30396.1|0
1733393950000|2024-12-05 10:19:10|30420.7|30400.7|30420.7|30400.7|30420.7|30400.7|30420.7|30400.7|0
1733393960000|2024-12-05 10:19:20|30415.7|30395.7|30416.1|30396.1|30418.2|30398.2|30415.7|30395.7|1
1733393970000|2024-12-05 10:19:30|30415.7|30395.7|30415.7|30395.7|30415.7|30395.7|30415.7|30395.7|0
1733394010000|2024-12-05 10:20:10|||||||||1
1733394020000|2024-12-05 10:20:20|30413.6|30393.6|30411.1|30391.1|30415.3|30395.3|30411.1|30391.1|1
1733394030000|2024-12-05 10:20:30|30421.9|30401.9|30430.7|30410.7|30430.7|30410.7|30421.9|30401.9|1
1733394040000|2024-12-05 10:20:40|30418.2|30398.2|30425.7|30385.7|30426.1|30398.2|30417.8|30385.7|1
1733394050000|2024-12-05 10:20:50|30417.8|30397.8|30426.1|30386.1|30426.1|30397.8|30417.8|30386.1|0
1733394060000|2024-12-05 10:21:00|30425.7|30385.7|30410.7|30390.7|30425.7|30393.2|30410.7|30385.7|1
1733394070000|2024-12-05 10:21:10|30405.7|30385.7|30405.7|30385.7|30405.7|30385.7|30405.7|30385.7|0
1733394090000|2024-12-05 10:21:30|30399.5|30379.5|30398.6|30378.6|30399.5|30379.5|30398.6|30378.6|0
1733394140000|2024-12-05 10:22:20|30403.2|30383.2|30405.7|30385.7|30405.7|30385.7|30403.2|30383.2|1
1733394190000|2024-12-05 10:23:10|30420.7|30400.7|30418.2|30398.2|30422.8|30402.8|30418.2|30398.2|7
1733394240000|2024-12-05 10:24:00|30420.3|30400.3|30418.2|30398.2|30420.7|30400.7|30418.2|30398.2|0
1733394270000|2024-12-05 10:24:30|30420.7|30400.7|30420.7|30400.7|30420.7|30400.7|30420.7|30400.7|0
1733394280000|2024-12-05 10:24:40|30418.2|30398.2|30418.2|30398.2|30418.2|30398.2|30418.2|30398.2|0
1733394300000|2024-12-05 10:25:00|30420.7|30400.7|30420.7|30400.7|30420.7|30400.7|30420.7|30400.7|0
1733394330000|2024-12-05 10:25:30|30418.6|30398.6|30418.6|30398.6|30418.6|30398.6|30418.6|30398.6|0
1733394340000|2024-12-05 10:25:40|30416.1|30396.1|30413.2|30393.2|30418.2|30398.2|30413.2|30393.2|0
1733394360000|2024-12-05 10:26:00|30415.7|30395.7|30413.2|30393.2|30415.7|30395.7|30413.2|30393.2|0
1733394370000|2024-12-05 10:26:10|30410.7|30390.7|30410.7|30390.7|30410.7|30390.7|30410.7|30390.7|0
1733394380000|2024-12-05 10:26:20|30414.9|30394.9|30415.7|30395.7|30415.7|30395.7|30414.9|30394.9|0
1733394400000|2024-12-05 10:26:40|30413.6|30393.6|30413.2|30393.2|30413.6|30393.6|30413.2|30393.2|0
1733394480000|2024-12-05 10:28:00|30415.7|30395.7|30415.3|30395.3|30415.7|30395.7|30413.6|30393.6|1
1733394490000|2024-12-05 10:28:10|30415.7|30395.7|30415.7|30395.7|30415.7|30395.7|30415.7|30395.7|0
1733394520000|2024-12-05 10:28:40|||||||||5
1733394530000|2024-12-05 10:28:50|30423.2|30403.2|30423.2|30403.2|30423.2|30403.2|30423.2|30403.2|4
1733394540000|2024-12-05 10:29:00|30435.7|30415.7|30433.2|30413.2|30435.7|30415.7|30433.2|30413.2|2
1733394570000|2024-12-05 10:29:30|30435.7|30415.7|30435.7|30415.7|30435.7|30415.7|30435.7|30415.7|0
1733394600000|2024-12-05 10:30:00|30440.7|30420.7|30455.7|30415.7|30455.7|30420.7|30440.7|30415.7|1
1733394610000|2024-12-05 10:30:10|30447.8|30427.8|30447.8|30427.8|30447.8|30427.8|30447.8|30427.8|0
1733394620000|2024-12-05 10:30:20|30448.2|30428.2|30430.7|30410.7|30448.2|30428.2|30430.7|30410.7|10
1733394660000|2024-12-05 10:31:00|30428.2|30408.2|30428.2|30408.2|30428.2|30408.2|30428.2|30408.2|0
1733394670000|2024-12-05 10:31:10|30430.7|30410.7|30430.7|30410.7|30430.7|30410.7|30430.7|30410.7|3
1733394680000|2024-12-05 10:31:20|30435.7|30415.7|30437.8|30417.8|30437.8|30417.8|30435.7|30415.7|0
1733394690000|2024-12-05 10:31:30|30438.2|30418.2|30438.2|30418.2|30438.2|30418.2|30438.2|30418.2|0
1733394700000|2024-12-05 10:31:40|30435.7|30415.7|30435.7|30415.7|30435.7|30415.7|30435.7|30415.7|0
1733394720000|2024-12-05 10:32:00|30438.2|30418.2|30442.3|30422.3|30442.3|30422.3|30438.2|30418.2|1
1733394730000|2024-12-05 10:32:10|30443.2|30423.2|30458.2|30438.2|30458.2|30438.2|30443.2|30423.2|0
1733394800000|2024-12-05 10:33:20|30453.2|30433.2|30448.2|30428.2|30453.2|30433.2|30448.2|30428.2|4
1733394840000|2024-12-05 10:34:00|30446.1|30426.1|30446.1|30426.1|30446.1|30426.1|30446.1|30426.1|2
1733394850000|2024-12-05 10:34:10|30440.7|30420.7|30440.7|30420.7|30440.7|30420.7|30440.7|30420.7|2
1733394860000|2024-12-05 10:34:20|30440.3|30420.3|30440.3|30420.3|30440.3|30420.3|30440.3|30420.3|1
1733394870000|2024-12-05 10:34:30|30439.8|30419.8|30437.8|30417.8|30439.8|30419.8|30437.3|30417.3|1
1733394880000|2024-12-05 10:34:40|30435.3|30415.3|30437.8|30417.8|30437.8|30417.8|30435.3|30415.3|0
1733394900000|2024-12-05 10:35:00|30435.7|30415.7|30435.7|30415.7|30435.7|30415.7|30435.7|30415.7|0
1733394910000|2024-12-05 10:35:10|30433.2|30413.2|30432.8|30412.8|30433.2|30413.2|30432.8|30412.8|0
1733394950000|2024-12-05 10:35:50|30428.2|30408.2|30425.7|30405.7|30428.2|30408.2|30425.7|30405.7|0
1733394960000|2024-12-05 10:36:00|30423.6|30403.6|30423.6|30403.6|30423.6|30403.6|30423.6|30403.6|2
1733394970000|2024-12-05 10:36:10|30421.5|30401.5|30421.5|30401.5|30423.6|30403.6|30421.5|30401.5|0
1733394980000|2024-12-05 10:36:20|30423.6|30403.6|30421.1|30401.1|30423.6|30403.6|30421.1|30401.1|0
1733395000000|2024-12-05 10:36:40|30420.7|30400.7|30420.7|30400.7|30422.8|30402.8|30420.7|30400.7|7
1733395010000|2024-12-05 10:36:50|30422.8|30402.8|30420.7|30400.7|30422.8|30402.8|30420.7|30400.7|0
1733395020000|2024-12-05 10:37:00|30409.9|30389.9|30409.9|30389.9|30409.9|30389.9|30409.9|30389.9|20
1733395030000|2024-12-05 10:37:10|30409.5|30389.5|30409.5|30389.5|30409.5|30389.5|30409.5|30389.5|0
1733395040000|2024-12-05 10:37:20|30398.6|30378.6|30396.1|30376.1|30398.6|30378.6|30396.1|30376.1|4
1733395050000|2024-12-05 10:37:30|30393.6|30373.6|30388.2|30368.2|30393.6|30373.6|30388.2|30368.2|1
1733395060000|2024-12-05 10:37:40|30383.2|30363.2|30355.7|30335.7|30383.2|30363.2|30355.7|30335.7|10
1733395070000|2024-12-05 10:37:50|30348.6|30328.6|30347.8|30327.8|30348.6|30328.6|30347.8|30327.8|7
1733395080000|2024-12-05 10:38:00|30345.7|30325.7|30343.2|30323.2|30345.7|30325.7|30343.2|30323.2|3
1733395090000|2024-12-05 10:38:10|30341.1|30321.1|30345.7|30325.7|30345.7|30325.7|30340.7|30320.7|2
1733395100000|2024-12-05 10:38:20|30347.8|30327.8|30348.2|30328.2|30348.2|30328.2|30347.8|30327.8|0
1733395120000|2024-12-05 10:38:40|||||||||1
1733395130000|2024-12-05 10:38:50|30353.6|30333.6|30353.6|30333.6|30353.6|30333.6|30353.6|30333.6|1
1733395140000|2024-12-05 10:39:00|30353.2|30333.2|30353.2|30333.2|30353.2|30333.2|30353.2|30333.2|0
1733395150000|2024-12-05 10:39:10|30350.7|30330.7|30350.7|30330.7|30350.7|30330.7|30350.7|30330.7|0
1733395190000|2024-12-05 10:39:50|30348.2|30328.2|30348.2|30328.2|30348.2|30328.2|30348.2|30328.2|0
1733395200000|2024-12-05 10:40:00|30355.7|30315.7|30348.2|30328.2|30355.7|30328.2|30348.2|30315.7|3
1733395230000|2024-12-05 10:40:30|30350.3|30330.3|30352.8|30332.8|30352.8|30332.8|30350.3|30330.3|3
1733395240000|2024-12-05 10:40:40|30353.2|30333.2|30353.2|30333.2|30353.2|30333.2|30353.2|30333.2|0
1733395260000|2024-12-05 10:41:00|30355.3|30335.3|30351.5|30331.5|30355.7|30335.7|30351.5|30331.5|0
1733395270000|2024-12-05 10:41:10|30349.5|30329.5|30349|30329|30349.5|30329.5|30349|30329|3
1733395280000|2024-12-05 10:41:20|30353.2|30333.2|30353.2|30333.2|30353.2|30333.2|30353.2|30333.2|3
1733395320000|2024-12-05 10:42:00|30360.7|30340.7|30360.7|30340.7|30360.7|30340.7|30360.7|30340.7|0
1733395360000|2024-12-05 10:42:40|30362.8|30342.8|30380.3|30340.3|30380.3|30343.2|30362.8|30340.3|7
1733395370000|2024-12-05 10:42:50|30372.8|30352.8|30372.8|30352.8|30372.8|30352.8|30372.8|30352.8|0
1733395380000|2024-12-05 10:43:00|30370.7|30350.7|30362.8|30342.8|30370.7|30350.7|30362.8|30342.8|2
1733395410000|2024-12-05 10:43:30|30360.7|30340.7|30349.9|30329.9|30360.7|30340.7|30349.9|30329.9|1
1733395420000|2024-12-05 10:43:40|30352|30332|30352.4|30332.4|30352.4|30332.4|30352|30332|1
1733395440000|2024-12-05 10:44:00|30348.6|30328.6|30348.6|30328.6|30348.6|30328.6|30348.6|30328.6|7
1733395450000|2024-12-05 10:44:10|30349.8|30329.8|30378.2|30358.2|30378.2|30358.2|30349.8|30329.8|3
1733395480000|2024-12-05 10:44:40|30390.3|30350.3|30383.2|30363.2|30390.3|30365.7|30378.2|30350.3|3
1733395490000|2024-12-05 10:44:50|30385.7|30365.7|30385.7|30365.7|30385.7|30365.7|30380.7|30360.7|0
1733395500000|2024-12-05 10:45:00|||||||||3
1733395520000|2024-12-05 10:45:20|30399.8|30359.8|30399.8|30359.8|30399.8|30359.8|30399.8|30359.8|0
1733395530000|2024-12-05 10:45:30|30400.3|30360.3|30400.3|30360.3|30400.3|30360.3|30400.3|30360.3|0
1733395540000|2024-12-05 10:45:40|30392.3|30372.3|30393.2|30373.2|30393.2|30373.2|30392.3|30372.3|0
1733395550000|2024-12-05 10:45:50|30392.7|30372.7|30388.2|30368.2|30392.7|30372.7|30388.2|30368.2|2
1733395590000|2024-12-05 10:46:30|30388.6|30368.6|30395.2|30375.2|30401.1|30375.2|30388.6|30360.7|2
1733395600000|2024-12-05 10:46:40|30395.7|30375.7|30395.7|30375.7|30395.7|30375.7|30395.7|30375.7|0
1733395710000|2024-12-05 10:48:30|30384.4|30364.4|30381.1|30361.1|30384.4|30364.4|30381.1|30361.1|1
1733395720000|2024-12-05 10:48:40|30371.1|30351.1|30368.6|30348.6|30371.1|30351.1|30368.6|30348.6|1
1733395730000|2024-12-05 10:48:50|30376.5|30336.5|30363.2|30343.2|30376.5|30344|30360.7|30336.5|0
1733395740000|2024-12-05 10:49:00|30365.2|30345.2|30367.7|30347.7|30367.7|30347.7|30365.2|30345.2|0
1733395750000|2024-12-05 10:49:10|30368.2|30348.2|30383.2|30343.2|30383.2|30348.2|30368.2|30340.2|1
1733395770000|2024-12-05 10:49:30|30377.3|30357.3|30380.2|30360.2|30380.2|30360.2|30377.3|30357.3|0
1733395780000|2024-12-05 10:49:40|30380.7|30360.7|30380.7|30360.7|30380.7|30360.7|30380.7|30360.7|0
1733395800000|2024-12-05 10:50:00|30378.2|30358.2|30378.2|30358.2|30378.2|30358.2|30378.2|30358.2|0
1733395820000|2024-12-05 10:50:20|30380.2|30360.2|30380.7|30360.7|30380.7|30360.7|30380.2|30360.2|0
1733395830000|2024-12-05 10:50:30|30376.5|30356.5|30380.7|30360.7|30380.7|30360.7|30375.7|30355.7|0
1733395840000|2024-12-05 10:50:40|30378.2|30358.2|30375.7|30355.7|30378.2|30358.2|30375.7|30355.7|0
1733395860000|2024-12-05 10:51:00|30378.2|30358.2|30375.7|30355.7|30378.2|30358.2|30375.7|30355.7|1
1733395870000|2024-12-05 10:51:10|30373.6|30353.6|30373.6|30353.6|30373.6|30353.6|30373.6|30353.6|0
1733395890000|2024-12-05 10:51:30|30373.2|30353.2|30373.2|30353.2|30373.2|30353.2|30373.2|30353.2|0
1733395910000|2024-12-05 10:51:50|30375.2|30355.2|30375.7|30355.7|30375.7|30355.7|30373.2|30353.2|0
1733395920000|2024-12-05 10:52:00|30373.2|30353.2|30373.2|30353.2|30373.2|30353.2|30373.2|30353.2|0
1733395940000|2024-12-05 10:52:20|30375.7|30355.7|30375.7|30355.7|30375.7|30355.7|30375.7|30355.7|0
1733395950000|2024-12-05 10:52:30|||||||||1
1733395960000|2024-12-05 10:52:40|30380.7|30360.7|30389.4|30369.4|30395.2|30369.4|30380.7|30354.8|3
1733395970000|2024-12-05 10:52:50|30387.3|30367.3|30387.3|30367.3|30387.3|30367.3|30387.3|30367.3|0
1733395990000|2024-12-05 10:53:10|30387.7|30367.7|30387.7|30367.7|30387.7|30367.7|30387.7|30367.7|0
1733396000000|2024-12-05 10:53:20|30388.2|30368.2|30388.2|30368.2|30388.2|30368.2|30388.2|30368.2|0
1733396030000|2024-12-05 10:53:50|30390.7|30370.7|30390.7|30370.7|30390.7|30370.7|30390.7|30370.7|0
1733396130000|2024-12-05 10:55:30|30392.7|30372.7|30392.7|30372.7|30392.7|30372.7|30392.7|30372.7|2
1733396140000|2024-12-05 10:55:40|30387.7|30367.7|30395.2|30355.2|30395.7|30367.7|30387.7|30355.2|1
1733396180000|2024-12-05 10:56:20|30383.2|30363.2|30395.2|30355.2|30395.2|30363.2|30383.2|30355.2|0
1733396190000|2024-12-05 10:56:30|30395.7|30355.7|30395.7|30355.7|30395.7|30355.7|30395.7|30355.7|0
1733396210000|2024-12-05 10:56:50|30383.2|30363.2|30383.2|30363.2|30383.2|30363.2|30383.2|30363.2|0
1733396220000|2024-12-05 10:57:00|30383.6|30363.6|30389.8|30369.8|30389.8|30369.8|30383.6|30363.6|3
1733396240000|2024-12-05 10:57:20|30390.2|30370.2|30390.2|30370.2|30390.2|30370.2|30390.2|30370.2|0
1733396250000|2024-12-05 10:57:30|30390.7|30370.7|30390.7|30370.7|30390.7|30370.7|30388.6|30368.6|0
1733396260000|2024-12-05 10:57:40|30388.6|30368.6|30387.7|30367.7|30390.7|30370.7|30387.7|30367.7|0
1733396280000|2024-12-05 10:58:00|30388.2|30368.2|30388.2|30368.2|30388.2|30368.2|30388.2|30368.2|0
1733396310000|2024-12-05 10:58:30|30386.1|30366.1|30385.7|30365.7|30386.1|30366.1|30385.7|30365.7|0
1733396320000|2024-12-05 10:58:40|30383.6|30363.6|30381.1|30361.1|30383.6|30363.6|30381.1|30361.1|0
1733396340000|2024-12-05 10:59:00|30379|30359|30376.1|30356.1|30379|30359|30374|30354|0
1733396350000|2024-12-05 10:59:10|30374|30354|30373.6|30353.6|30374|30354|30373.6|30353.6|0
1733396380000|2024-12-05 10:59:40|30371.1|30351.1|30376.1|30336.1|30376.1|30351.1|30368.2|30336.1|0
1733396400000|2024-12-05 11:00:00|30375.7|30335.7|30363.2|30343.2|30375.7|30343.2|30363.2|30335.7|2
1733396420000|2024-12-05 11:00:20|30360.7|30340.7|30360.7|30340.7|30360.7|30340.7|30360.7|30340.7|0
1733396440000|2024-12-05 11:00:40|30361.1|30341.1|30375.2|30335.2|30375.2|30341.1|30361.1|30335.2|1
1733396480000|2024-12-05 11:01:20|30378.2|30338.2|30378.2|30338.2|30378.2|30338.2|30378.2|30338.2|0
1733396500000|2024-12-05 11:01:40|30372.3|30352.3|30375.7|30355.7|30375.7|30355.7|30372.3|30352.3|0
1733396580000|2024-12-05 11:03:00|30375.6|30355.6|30388.1|30368.1|30388.1|30368.1|30375.6|30355.6|0
1733396590000|2024-12-05 11:03:10|30393.1|30373.1|30393.1|30373.1|30395.6|30375.6|30393.1|30373.1|4
1733396600000|2024-12-05 11:03:20|30396.5|30336.5|30396.5|30336.5|30396.5|30336.5|30396.5|30336.5|14
1733396610000|2024-12-05 11:03:30|30393.1|30333.1|30361.1|30321.1|30393.1|30333.1|30359|30319|1
1733396670000|2024-12-05 11:04:30|||||||||1
1733396680000|2024-12-05 11:04:40|30355.2|30335.2|30355.6|30335.6|30358.1|30338.1|30355.2|30335.2|4
1733396700000|2024-12-05 11:05:00|30357.7|30337.7|30358.1|30338.1|30358.1|30338.1|30357.7|30337.7|0
1733396710000|2024-12-05 11:05:10|30360.6|30340.6|30360.6|30340.6|30363.1|30343.1|30360.6|30340.6|2
1733396810000|2024-12-05 11:06:50|30364.8|30344.8|30364.8|30344.8|30364.8|30344.8|30364.8|30344.8|0
1733396820000|2024-12-05 11:07:00|30365.6|30345.6|30365.6|30345.6|30365.6|30345.6|30365.6|30345.6|0
1733396830000|2024-12-05 11:07:10|30370.6|30350.6|30392.3|30372.3|30392.3|30372.3|30370.6|30345.6|6
1733396850000|2024-12-05 11:07:30|30393.1|30373.1|30393.1|30373.1|30393.1|30373.1|30393.1|30373.1|0
1733396860000|2024-12-05 11:07:40|30400.2|30380.2|30419.8|30399.8|30419.8|30399.8|30400.2|30380.2|52
1733396870000|2024-12-05 11:07:50|||||||||1
1733396890000|2024-12-05 11:08:10|||||||||1
1733396900000|2024-12-05 11:08:20|30419.4|30399.4|30426.4|30406.4|30426.4|30406.4|30419.4|30399.4|2
1733396910000|2024-12-05 11:08:30|30427.3|30407.3|30434.4|30414.4|30434.4|30414.4|30427.3|30407.3|3
1733396920000|2024-12-05 11:08:40|30434.8|30414.8|30434.8|30414.8|30434.8|30414.8|30434.8|30414.8|0
1733396940000|2024-12-05 11:09:00|30430.2|30410.2|30425.6|30405.6|30430.2|30410.2|30425.6|30405.6|1
1733396950000|2024-12-05 11:09:10|30424.8|30404.8|30412.7|30392.7|30424.8|30404.8|30412.7|30392.7|1
1733396960000|2024-12-05 11:09:20|30414.4|30394.4|30412.3|30392.3|30414.8|30394.8|30412.3|30392.3|0
1733396970000|2024-12-05 11:09:30|30414.8|30394.8|30414.8|30394.8|30414.8|30394.8|30414.8|30394.8|3
1733396980000|2024-12-05 11:09:40|30412.3|30392.3|30401.9|30381.9|30412.3|30392.3|30401.9|30381.9|2
1733396990000|2024-12-05 11:09:50|30399.8|30379.8|30402.3|30382.3|30402.3|30382.3|30399.4|30379.4|0
1733397000000|2024-12-05 11:10:00|30399.8|30379.8|30399.8|30379.8|30399.8|30379.8|30399.8|30379.8|0
1733397010000|2024-12-05 11:10:10|30402.3|30382.3|30402.3|30382.3|30402.3|30382.3|30402.3|30382.3|2
1733397030000|2024-12-05 11:10:30|30398.1|30378.1|30397.3|30377.3|30398.1|30378.1|30397.3|30377.3|1
1733397050000|2024-12-05 11:10:50|30398.6|30378.6|30414.4|30394.4|30414.4|30394.4|30398.6|30378.6|3
1733397060000|2024-12-05 11:11:00|30414.8|30394.8|30414.8|30394.8|30414.8|30394.8|30414.8|30394.8|0
1733397090000|2024-12-05 11:11:30|30406.5|30386.5|30405.2|30385.2|30407.3|30387.3|30404.8|30384.8|8
1733397100000|2024-12-05 11:11:40|30404.8|30384.8|30404.8|30384.8|30404.8|30384.8|30404.8|30384.8|0
1733397120000|2024-12-05 11:12:00|30406.4|30386.4|30406.4|30386.4|30406.4|30386.4|30406.4|30386.4|0
1733397150000|2024-12-05 11:12:30|30404.4|30384.4|30400.2|30380.2|30404.4|30384.4|30400.2|30380.2|1
1733397160000|2024-12-05 11:12:40|30402.3|30382.3|30402.3|30382.3|30402.3|30382.3|30402.3|30382.3|1
1733397190000|2024-12-05 11:13:10|30400.2|30380.2|30402.7|30382.7|30402.7|30382.7|30400.2|30380.2|1
1733397200000|2024-12-05 11:13:20|30400.2|30380.2|30400.2|30380.2|30400.2|30380.2|30400.2|30380.2|0
1733397220000|2024-12-05 11:13:40|30404.4|30384.4|30402.7|30382.7|30404.8|30384.8|30402.7|30382.7|0
1733397260000|2024-12-05 11:14:20|30404.8|30384.8|30404.8|30384.8|30404.8|30384.8|30404.8|30384.8|0
1733397270000|2024-12-05 11:14:30|30400.2|30380.2|30402.7|30382.7|30402.7|30382.7|30400.2|30380.2|1
1733397290000|2024-12-05 11:14:50|30404.8|30384.8|30405.2|30385.2|30405.2|30385.2|30404.8|30384.8|7
1733397300000|2024-12-05 11:15:00|30416.9|30396.9|30422.3|30402.3|30430.2|30402.3|30416.9|30390.2|1
1733397320000|2024-12-05 11:15:20|30418.1|30398.1|30417.7|30397.7|30418.1|30398.1|30417.7|30397.7|0
1733397330000|2024-12-05 11:15:30|30422.3|30402.3|30419.8|30399.8|30422.3|30402.3|30419.8|30399.8|0
1733397360000|2024-12-05 11:16:00|30422.3|30402.3|30424.8|30404.8|30424.8|30404.8|30422.3|30402.3|2
1733397370000|2024-12-05 11:16:10|||||||||3
1733397380000|2024-12-05 11:16:20|30426.1|30406.1|30430.2|30410.2|30430.2|30410.2|30426.1|30406.1|9
1733397400000|2024-12-05 11:16:40|30432.7|30412.7|30462.3|30442.3|30469.8|30442.3|30432.7|30412.7|1
1733397420000|2024-12-05 11:17:00|30464.4|30444.4|30462.3|30422.3|30464.8|30444.8|30459.8|30422.3|1
1733397430000|2024-12-05 11:17:10|30456.1|30416.1|30442.3|30422.3|30456.1|30422.7|30439.8|30414.8|0
1733397440000|2024-12-05 11:17:20|30444.8|30424.8|30459.8|30419.8|30459.8|30424.8|30444.8|30419.4|2
1733397490000|2024-12-05 11:18:10|30445.6|30425.6|30465.6|30445.6|30465.6|30445.6|30444.8|30424.8|60
1733397500000|2024-12-05 11:18:20|30466.4|30446.4|30482.2|30462.2|30482.2|30462.2|30466.4|30446.4|137
1733397510000|2024-12-05 11:18:30|30483.1|30463.1|30495.6|30475.6|30495.6|30475.6|30483.1|30463.1|1
1733397520000|2024-12-05 11:18:40|30497.7|30477.7|30498.1|30478.1|30498.1|30478.1|30497.7|30477.7|0
1733397540000|2024-12-05 11:19:00|30500.6|30480.6|30503.1|30483.1|30503.1|30483.1|30500.6|30480.6|18
1733397550000|2024-12-05 11:19:10|30500.6|30480.6|30490.6|30470.6|30500.6|30480.6|30490.6|30470.6|2
1733397560000|2024-12-05 11:19:20|30488.1|30468.1|30468.1|30448.1|30488.1|30468.1|30468.1|30448.1|3
1733397570000|2024-12-05 11:19:30|||||||||1
1733397590000|2024-12-05 11:19:50|30460.6|30440.6|30453.1|30433.1|30460.6|30440.6|30453.1|30433.1|2
1733397600000|2024-12-05 11:20:00|30448.5|30428.5|30448.5|30428.5|30448.5|30428.5|30448.5|30428.5|2
1733397610000|2024-12-05 11:20:10|30450.6|30430.6|30450.6|30430.6|30450.6|30430.6|30450.6|30430.6|2
1733397630000|2024-12-05 11:20:30|30446.4|30426.4|30443.9|30423.9|30446.4|30426.4|30443.9|30423.9|0
1733397640000|2024-12-05 11:20:40|30441.8|30421.8|30441.4|30421.4|30441.8|30421.8|30441.4|30421.4|0
1733397650000|2024-12-05 11:20:50|30443.5|30423.5|30443.5|30423.5|30443.5|30423.5|30443.5|30423.5|0
1733397680000|2024-12-05 11:21:20|30441|30421|30441|30421|30441|30421|30441|30421|0
1733397690000|2024-12-05 11:21:30|30438.9|30418.9|30438.5|30418.5|30438.9|30418.9|30438.5|30418.5|0
1733397700000|2024-12-05 11:21:40|30436.4|30416.4|30436.4|30416.4|30436.4|30416.4|30436.4|30416.4|3
1733397710000|2024-12-05 11:21:50|30436|30416|30446|30426|30446|30426|30436|30416|5
1733397720000|2024-12-05 11:22:00|||||||||8
1733397730000|2024-12-05 11:22:10|30441|30421|30443.5|30423.5|30443.5|30423.5|30441|30421|1
1733397750000|2024-12-05 11:22:30|30443.9|30423.9|30453.5|30433.5|30455.6|30435.6|30443.9|30423.9|3
1733397760000|2024-12-05 11:22:40|30451.4|30431.4|30451.4|30431.4|30451.4|30431.4|30451.4|30431.4|2
1733397770000|2024-12-05 11:22:50|30456|30436|30463.5|30443.5|30463.5|30443.5|30456|30436|3
1733397780000|2024-12-05 11:23:00|30461.4|30441.4|30461.4|30441.4|30461.4|30441.4|30461.4|30441.4|3
1733397790000|2024-12-05 11:23:10|30469.3|30429.3|30443.1|30423.1|30469.3|30436|30443.1|30423.1|0
1733397800000|2024-12-05 11:23:20|||||||||9
1733397820000|2024-12-05 11:23:40|30462.6|30442.6|30451.4|30431.4|30462.6|30442.6|30451.4|30431.4|6
1733397830000|2024-12-05 11:23:50|30448.9|30428.9|30448.9|30428.9|30448.9|30428.9|30448.9|30428.9|0
1733397840000|2024-12-05 11:24:00|30448.1|30428.1|30445.6|30425.6|30448.1|30428.1|30445.6|30425.6|0
1733397860000|2024-12-05 11:24:20|30448.1|30428.1|30448.1|30428.1|30448.1|30428.1|30448.1|30428.1|0
1733397870000|2024-12-05 11:24:30|30445.6|30425.6|30445.6|30425.6|30445.6|30425.6|30445.6|30425.6|1
1733397900000|2024-12-05 11:25:00|30455.6|30435.6|30460.6|30440.6|30460.6|30440.6|30455.6|30435.6|2
1733397910000|2024-12-05 11:25:10|30462.6|30442.6|30463.1|30443.1|30463.1|30443.1|30462.6|30442.6|0
1733397920000|2024-12-05 11:25:20|30461|30441|30465.1|30445.1|30465.1|30445.1|30461|30441|0
1733397930000|2024-12-05 11:25:30|30460.6|30440.6|30460.6|30440.6|30460.6|30440.6|30460.6|30440.6|0
1733397940000|2024-12-05 11:25:40|30464.7|30444.7|30464.7|30444.7|30464.7|30444.7|30464.7|30444.7|0
1733397950000|2024-12-05 11:25:50|30460.6|30440.6|30465.6|30445.6|30465.6|30445.6|30460.6|30440.6|0
1733397990000|2024-12-05 11:26:30|||||||||1
1733398000000|2024-12-05 11:26:40|||||||||1
1733398020000|2024-12-05 11:27:00|||||||||1
1733398030000|2024-12-05 11:27:10|30505.1|30485.1|30532.6|30492.6|30532.6|30499.7|30505.1|30485.1|14
1733398040000|2024-12-05 11:27:20|||||||||2
1733398060000|2024-12-05 11:27:40|30518.1|30498.1|30518.1|30498.1|30518.1|30498.1|30518.1|30498.1|2
1733398080000|2024-12-05 11:28:00|30520.1|30500.1|30533.1|30493.1|30533.1|30500.1|30520.1|30493.1|1
1733398090000|2024-12-05 11:28:10|30535.6|30495.6|30535.6|30495.6|30535.6|30495.6|30535.6|30495.6|0
1733398100000|2024-12-05 11:28:20|30536|30496|30538.1|30498.1|30538.1|30498.1|30536|30496|0
1733398110000|2024-12-05 11:28:30|30530.6|30510.6|30542.6|30502.6|30542.6|30510.6|30530.6|30502.6|0
1733398120000|2024-12-05 11:28:40|30531|30511|30530.6|30510.6|30533.1|30513.1|30530.6|30510.6|1
1733398130000|2024-12-05 11:28:50|30533.1|30513.1|30533.1|30513.1|30533.1|30513.1|30533.1|30513.1|0
1733398140000|2024-12-05 11:29:00|30532.6|30512.6|30535.6|30515.6|30536|30516|30532.6|30512.6|2
1733398150000|2024-12-05 11:29:10|30538.1|30518.1|30535.6|30515.6|30538.1|30518.1|30535.6|30515.6|0
1733398160000|2024-12-05 11:29:20|30537.6|30517.6|30545.6|30525.6|30545.6|30525.6|30537.6|30517.6|1
1733398170000|2024-12-05 11:29:30|30558.1|30518.1|30545.6|30525.6|30558.1|30525.6|30545.6|30518.1|0
1733398180000|2024-12-05 11:29:40|30550.6|30530.6|30550.6|30530.6|30550.6|30530.6|30550.6|30530.6|0
1733398200000|2024-12-05 11:30:00|30548.1|30528.1|30548.1|30528.1|30548.1|30528.1|30548.1|30528.1|0
1733398210000|2024-12-05 11:30:10|30550.1|30530.1|30546.4|30526.4|30550.6|30530.6|30546.4|30526.4|0
1733398220000|2024-12-05 11:30:20|30549.7|30529.7|30545.6|30525.6|30550.6|30530.6|30545.6|30525.6|4
1733398240000|2024-12-05 11:30:40|30558.1|30518.1|30550.6|30530.6|30558.1|30530.6|30550.6|30518.1|1
1733398250000|2024-12-05 11:30:50|30562.6|30522.6|30560.6|30540.6|30562.6|30540.6|30550.6|30522.6|1
1733398260000|2024-12-05 11:31:00|30558.5|30538.5|30543.5|30503.5|30558.5|30538.5|30531.8|30503.5|8
1733398270000|2024-12-05 11:31:10|30543.9|30503.9|30545.6|30525.6|30553.5|30525.6|30540.1|30503.9|9
1733398280000|2024-12-05 11:31:20|30553.5|30513.5|30545.6|30525.6|30553.5|30525.6|30545.6|30513.5|1
1733398300000|2024-12-05 11:31:40|30557.6|30517.6|30558.1|30518.1|30558.1|30518.1|30557.6|30517.6|1
1733398310000|2024-12-05 11:31:50|30550.1|30530.1|30553.5|30533.5|30553.5|30533.5|30550.1|30530.1|0
1733398320000|2024-12-05 11:32:00|30558.1|30538.1|30560.6|30540.6|30560.6|30540.6|30558.1|30538.1|8
1733398330000|2024-12-05 11:32:10|30568.1|30528.1|30555.6|30535.6|30568.1|30535.6|30555.6|30528.1|1
1733398340000|2024-12-05 11:32:20|30563.5|30523.5|30555.1|30535.1|30563.5|30535.1|30555.1|30523.5|0
1733398350000|2024-12-05 11:32:30|30555.6|30535.6|30563.1|30523.1|30563.1|30535.6|30555.6|30523.1|0
1733398380000|2024-12-05 11:33:00|30551|30531|30550.6|30530.6|30551|30531|30550.6|30530.6|0
1733398390000|2024-12-05 11:33:10|30548.5|30528.5|30553.1|30513.1|30553.1|30528.5|30545.6|30513.1|0
1733398400000|2024-12-05 11:33:20|30545.6|30525.6|30545.6|30525.6|30558.1|30526|30543.5|30513.5|12
1733398420000|2024-12-05 11:33:40|30553.5|30513.5|30545.6|30525.6|30557.6|30525.6|30545.6|30513.5|0
1733398460000|2024-12-05 11:34:20|30562.6|30542.6|30562.6|30542.6|30562.6|30542.6|30562.6|30542.6|1
1733398470000|2024-12-05 11:34:30|30565.1|30545.1|30565.1|30545.1|30565.1|30545.1|30565.1|30545.1|0
1733398480000|2024-12-05 11:34:40|30563.1|30543.1|30563.1|30543.1|30563.1|30543.1|30563.1|30543.1|0
1733398490000|2024-12-05 11:34:50|30565.6|30545.6|30565.6|30545.6|30565.6|30545.6|30565.6|30545.6|4
1733398500000|2024-12-05 11:35:00|30563.1|30543.1|30561|30541|30563.1|30543.1|30561|30541|0
1733398510000|2024-12-05 11:35:10|30560.6|30540.6|30560.6|30540.6|30560.6|30540.6|30560.6|30540.6|0
1733398520000|2024-12-05 11:35:20|30573.1|30533.1|30573.1|30533.1|30573.1|30533.1|30573.1|30533.1|0
1733398540000|2024-12-05 11:35:40|30565.1|30545.1|30565.1|30545.1|30565.1|30545.1|30565.1|30545.1|2
1733398560000|2024-12-05 11:36:00|30565.6|30545.6|30567.6|30547.6|30567.6|30547.6|30565.6|30545.6|1
1733398570000|2024-12-05 11:36:10|30568|30548|30568|30548|30568|30548|30568|30548|0
1733398600000|2024-12-05 11:36:40|30570.5|30550.5|30570.5|30550.5|30572.6|30552.6|30570.5|30550.5|0
1733398610000|2024-12-05 11:36:50|30565.1|30545.1|30565.1|30545.1|30565.1|30545.1|30565.1|30545.1|1
1733398620000|2024-12-05 11:37:00|30565.5|30545.5|30565.5|30545.5|30565.5|30545.5|30565.5|30545.5|0
1733398640000|2024-12-05 11:37:20|30577.6|30537.6|30577.6|30537.6|30577.6|30537.6|30577.6|30537.6|21
1733398650000|2024-12-05 11:37:30|||||||||1
1733398660000|2024-12-05 11:37:40|30578.5|30538.5|30579.3|30559.3|30579.3|30559.3|30572.6|30538.5|2
1733398670000|2024-12-05 11:37:50|30581.3|30561.3|30587.6|30567.6|30587.6|30567.6|30581.3|30561.3|5
1733398680000|2024-12-05 11:38:00|30589.7|30569.7|30627.6|30587.6|30627.6|30594.7|30589.7|30568|18
1733398700000|2024-12-05 11:38:20|30619.7|30599.7|30622.2|30602.2|30622.2|30602.2|30619.7|30599.7|3
1733398710000|2024-12-05 11:38:30|30619.7|30599.7|30619.3|30599.3|30627.2|30599.7|30619.3|30587.2|0
1733398720000|2024-12-05 11:38:40|30619.7|30599.7|30614.7|30594.7|30619.7|30599.7|30614.7|30594.7|0
1733398730000|2024-12-05 11:38:50|30614.3|30594.3|30620.5|30600.5|30620.5|30600.5|30612.2|30592.2|6
1733398740000|2024-12-05 11:39:00|30621.3|30601.3|30629.7|30609.7|30629.7|30609.7|30621.3|30601.3|24
1733398750000|2024-12-05 11:39:10|30641.8|30601.8|30642.2|30602.2|30642.2|30602.2|30641.8|30601.8|0
1733398760000|2024-12-05 11:39:20|30640.1|30600.1|30630.1|30610.1|30640.1|30610.1|30630.1|30600.1|3
1733398770000|2024-12-05 11:39:30|30629.7|30609.7|30629.7|30609.7|30629.7|30609.7|30629.7|30609.7|0
1733398780000|2024-12-05 11:39:40|30631.8|30611.8|30629.7|30609.7|30632.2|30612.2|30629.7|30609.7|12
1733398790000|2024-12-05 11:39:50|30630.1|30610.1|30637.2|30617.2|30637.2|30617.2|30630.1|30610.1|1
1733398800000|2024-12-05 11:40:00|30647.2|30627.2|30652.2|30632.2|30652.2|30632.2|30647.2|30627.2|6
1733398810000|2024-12-05 11:40:10|30654.3|30634.3|30654.3|30634.3|30654.3|30634.3|30654.3|30634.3|3
1733398820000|2024-12-05 11:40:20|30654.7|30634.7|30657.2|30637.2|30657.2|30637.2|30654.7|30634.7|1
1733398830000|2024-12-05 11:40:30|30659.7|30639.7|30659.7|30639.7|30659.7|30639.7|30659.7|30639.7|2
1733398840000|2024-12-05 11:40:40|30657.2|30637.2|30657.2|30637.2|30657.2|30637.2|30657.2|30637.2|0
1733398860000|2024-12-05 11:41:00|30659.3|30639.3|30659.7|30639.7|30659.7|30639.7|30659.3|30639.3|1
1733398870000|2024-12-05 11:41:10|30657.2|30637.2|30655.1|30635.1|30657.2|30637.2|30655.1|30635.1|6
1733398880000|2024-12-05 11:41:20|30657.2|30637.2|30669.7|30649.7|30669.7|30649.7|30657.2|30637.2|3
1733398890000|2024-12-05 11:41:30|||||||||5
1733398900000|2024-12-05 11:41:40|30662.2|30642.2|30662.2|30642.2|30662.2|30642.2|30662.2|30642.2|1
1733398910000|2024-12-05 11:41:50|30660.1|30640.1|30659.7|30639.7|30660.1|30640.1|30659.7|30639.7|1
1733398920000|2024-12-05 11:42:00|30662.2|30642.2|30662.2|30642.2|30662.2|30642.2|30662.2|30642.2|0
1733398930000|2024-12-05 11:42:10|30658|30638|30657.2|30637.2|30658|30638|30657.2|30637.2|0
1733398940000|2024-12-05 11:42:20|30658|30638|30677.2|30637.2|30677.2|30644.7|30658|30637.2|1
1733398960000|2024-12-05 11:42:40|30682.2|30642.2|30682.2|30642.2|30682.2|30642.2|30682.2|30642.2|1
1733398970000|2024-12-05 11:42:50|30676.3|30656.3|30686.8|30666.8|30686.8|30666.8|30676.3|30656.3|1
1733399000000|2024-12-05 11:43:20|30689.3|30669.3|30689.3|30669.3|30689.3|30669.3|30689.3|30669.3|0
1733399020000|2024-12-05 11:43:40|30692.2|30672.2|30690.5|30670.5|30697.2|30677.2|30690.5|30670.5|10
1733399030000|2024-12-05 11:43:50|30690.1|30670.1|30689.3|30669.3|30690.1|30670.1|30687.2|30667.2|4
1733399040000|2024-12-05 11:44:00|30682.6|30662.6|30682.6|30662.6|30682.6|30662.6|30682.6|30662.6|2
1733399050000|2024-12-05 11:44:10|30682.2|30662.2|30682.2|30662.2|30684.7|30664.7|30682.2|30662.2|1
1733399060000|2024-12-05 11:44:20|30680.1|30660.1|30679.7|30659.7|30680.1|30660.1|30679.7|30659.7|0
1733399070000|2024-12-05 11:44:30|30675.5|30655.5|30672.6|30652.6|30675.5|30655.5|30672.6|30652.6|0
1733399090000|2024-12-05 11:44:50|30670.1|30650.1|30659.7|30639.7|30670.1|30650.1|30659.7|30639.7|3
1733399100000|2024-12-05 11:45:00|30665.5|30625.5|30650.5|30630.5|30665.5|30630.5|30650.5|30625.5|1
1733399110000|2024-12-05 11:45:10|30649.7|30629.7|30644.7|30624.7|30649.7|30629.7|30644.7|30624.7|1
1733399130000|2024-12-05 11:45:30|30642.2|30622.2|30642.2|30622.2|30642.2|30622.2|30642.2|30622.2|5
1733399150000|2024-12-05 11:45:50|30639.7|30619.7|30639.7|30619.7|30639.7|30619.7|30639.7|30619.7|1
1733399160000|2024-12-05 11:46:00|30671.8|30651.8|30665.5|30645.5|30671.8|30651.8|30665.5|30645.5|2
1733399170000|2024-12-05 11:46:10|30665.1|30645.1|30670.5|30610.5|30672.2|30645.1|30659.7|30610.5|1
1733399190000|2024-12-05 11:46:30|30663|30623|30663|30623|30663|30623|30663|30623|0
1733399200000|2024-12-05 11:46:40|30648.8|30628.8|30653.4|30633.4|30661.3|30633.4|30648.8|30621.3|1
1733399210000|2024-12-05 11:46:50|30665.9|30625.9|30645.5|30625.5|30671.8|30631.8|30645.5|30619.7|9
1733399220000|2024-12-05 11:47:00|30644.7|30624.7|30647.2|30627.2|30649.3|30629.3|30644.7|30624.7|1
1733399240000|2024-12-05 11:47:20|30649.7|30629.7|30666.3|30626.3|30666.3|30629.7|30649.7|30626.3|1
1733399250000|2024-12-05 11:47:30|30667.2|30627.2|30654.7|30634.7|30667.2|30634.7|30654.7|30627.2|0
1733399260000|2024-12-05 11:47:40|||||||||2
1733399270000|2024-12-05 11:47:50|30653|30633|30649.7|30629.7|30653|30633|30649.7|30629.7|0
1733399300000|2024-12-05 11:48:20|30647.2|30627.2|30647.2|30627.2|30647.2|30627.2|30647.2|30627.2|0
1733399330000|2024-12-05 11:48:50|30644.7|30624.7|30642.2|30622.2|30644.7|30624.7|30642.2|30622.2|1
1733399340000|2024-12-05 11:49:00|30640.1|30620.1|30639.7|30619.7|30640.1|30620.1|30639.7|30619.7|0
1733399350000|2024-12-05 11:49:10|30644.7|30624.7|30644.7|30624.7|30644.7|30624.7|30644.7|30624.7|1
1733399360000|2024-12-05 11:49:20|30657.2|30617.2|30657.2|30617.2|30657.2|30617.2|30657.2|30617.2|0
1733399370000|2024-12-05 11:49:30|30649.3|30629.3|30649.3|30629.3|30649.3|30629.3|30649.3|30629.3|0
1733399390000|2024-12-05 11:49:50|30665.5|30625.5|30665.5|30625.5|30665.5|30625.5|30665.5|30625.5|0
1733399400000|2024-12-05 11:50:00|30666.8|30626.8|30659.3|30639.3|30666.8|30639.3|30659.3|30626.8|0
1733399410000|2024-12-05 11:50:10|30664.7|30644.7|30664.7|30644.7|30664.7|30644.7|30664.7|30644.7|6
1733399430000|2024-12-05 11:50:30|30667.2|30647.2|30682.6|30642.6|30682.6|30647.2|30667.2|30641.3|1
1733399450000|2024-12-05 11:50:50|30674.7|30654.7|30669.7|30649.7|30682.6|30654.7|30669.7|30642.6|1
1733399460000|2024-12-05 11:51:00|30670.1|30650.1|30670.1|30650.1|30670.1|30650.1|30670.1|30650.1|0
1733399470000|2024-12-05 11:51:10|30664.7|30644.7|30657.2|30637.2|30664.7|30644.7|30657.2|30637.2|6
1733399510000|2024-12-05 11:51:50|30672.2|30632.2|30672.6|30632.6|30672.6|30632.6|30672.2|30632.2|13
1733399540000|2024-12-05 11:52:20|30659.7|30639.7|30674.2|30634.2|30674.2|30639.7|30659.7|30634.2|0
1733399550000|2024-12-05 11:52:30|30676.3|30636.3|30671.7|30651.7|30676.7|30651.7|30668.8|30636.3|1
1733399560000|2024-12-05 11:52:40|30674.2|30654.2|30686.7|30646.7|30686.7|30654.2|30674.2|30641.7|0
1733399580000|2024-12-05 11:53:00|30678.8|30658.8|30678.8|30658.8|30678.8|30658.8|30678.8|30658.8|0
1733399590000|2024-12-05 11:53:10|30679.2|30659.2|30679.2|30659.2|30679.2|30659.2|30679.2|30659.2|0
1733399600000|2024-12-05 11:53:20|30682.6|30662.6|30682.6|30662.6|30682.6|30662.6|30682.6|30662.6|4
1733399610000|2024-12-05 11:53:30|30684.7|30664.7|30689.2|30669.2|30689.2|30669.2|30684.7|30664.7|2
1733399650000|2024-12-05 11:54:10|30696.3|30676.3|30700.9|30680.9|30700.9|30680.9|30696.3|30676.3|5
1733399670000|2024-12-05 11:54:30|30701.3|30681.3|30701.3|30681.3|30701.3|30681.3|30701.3|30681.3|0
1733399690000|2024-12-05 11:54:50|30704.2|30684.2|30690.1|30670.1|30704.2|30684.2|30690.1|30662.2|2
1733399700000|2024-12-05 11:55:00|30689.7|30669.7|30689.7|30669.7|30701.7|30669.7|30689.7|30661.7|0
1733399710000|2024-12-05 11:55:10|30697.2|30657.2|30693|30653|30697.2|30664.7|30684.7|30652.6|1
1733399720000|2024-12-05 11:55:20|30695.1|30655.1|30695.1|30655.1|30695.1|30655.1|30695.1|30655.1|3
1733399730000|2024-12-05 11:55:30|30702.2|30662.2|30702.2|30682.2|30702.2|30682.2|30702.2|30662.2|2
1733399740000|2024-12-05 11:55:40|30718.8|30698.8|30718.8|30698.8|30718.8|30698.8|30718.8|30698.8|3
1733399750000|2024-12-05 11:55:50|30719.2|30699.2|30727.2|30687.2|30727.2|30699.2|30714.7|30687.2|2
1733399760000|2024-12-05 11:56:00|30719.2|30699.2|30715.5|30695.5|30719.2|30699.2|30715.5|30695.5|0
1733399770000|2024-12-05 11:56:10|30714.7|30694.7|30714.7|30694.7|30714.7|30694.7|30714.7|30694.7|1
1733399790000|2024-12-05 11:56:30|30722.6|30682.6|30709.7|30689.7|30722.6|30690.1|30709.7|30682.2|2
1733399800000|2024-12-05 11:56:40|30709.2|30689.2|30698.4|30678.4|30709.2|30689.2|30698.4|30678.4|2
1733399810000|2024-12-05 11:56:50|30693.4|30673.4|30692.2|30672.2|30702.2|30674.7|30689.7|30662.2|5
1733399830000|2024-12-05 11:57:10|30690.1|30670.1|30689.2|30669.2|30690.1|30670.1|30689.2|30669.2|0
1733399840000|2024-12-05 11:57:20|30694.2|30674.2|30707.2|30687.2|30712.2|30687.2|30694.2|30667.2|2
1733399850000|2024-12-05 11:57:30|30709.7|30689.7|30717.2|30697.2|30719.2|30699.2|30709.7|30689.7|4
1733399860000|2024-12-05 11:57:40|30717.6|30697.6|30729.7|30709.7|30729.7|30709.7|30717.6|30697.6|10
1733399890000|2024-12-05 11:58:10|30730.9|30710.9|30752.2|30712.2|30752.2|30712.2|30730.9|30710.9|8
1733399900000|2024-12-05 11:58:20|30744.7|30724.7|30752.2|30732.2|30752.2|30732.2|30744.7|30724.7|0
1733399920000|2024-12-05 11:58:40|30749.7|30729.7|30752.6|30712.6|30752.6|30729.7|30744.7|30712.6|4
1733399930000|2024-12-05 11:58:50|30744.7|30724.7|30752.6|30712.6|30752.6|30724.7|30744.7|30712.6|0
1733399940000|2024-12-05 11:59:00|30752.2|30712.2|30752.2|30712.2|30752.2|30712.2|30752.2|30712.2|0
1733399950000|2024-12-05 11:59:10|30740.1|30720.1|30739.7|30719.7|30740.1|30720.1|30737.2|30717.2|0
1733399960000|2024-12-05 11:59:20|30740.1|30720.1|30729.7|30709.7|30748.4|30724.7|30729.7|30708.4|4
1733399970000|2024-12-05 11:59:30|30729.2|30709.2|30732.6|30692.6|30732.6|30709.7|30726.7|30692.6|2
1733399980000|2024-12-05 11:59:40|30730.1|30690.1|30715.1|30695.1|30730.1|30695.1|30715.1|30687.2|1
1733400000000|2024-12-05 12:00:00|30713.8|30693.8|30707.2|30687.2|30713.8|30693.8|30704.7|30684.7|2
1733400010000|2024-12-05 12:00:10|30709.7|30689.7|30736.3|30676.3|30736.3|30689.7|30709.7|30676.3|1
1733400020000|2024-12-05 12:00:20|30736.7|30676.7|30724.7|30684.7|30736.7|30684.7|30724.7|30676.7|0
1733400030000|2024-12-05 12:00:30|30722.2|30682.2|30722.2|30682.2|30722.2|30682.2|30722.2|30682.2|1
1733400040000|2024-12-05 12:00:40|30720.1|30680.1|30706.7|30666.7|30726.3|30680.1|30699.7|30666.3|1
1733400050000|2024-12-05 12:00:50|30704.7|30664.7|30706.7|30666.7|30706.7|30666.7|30704.7|30664.7|0
1733400060000|2024-12-05 12:01:00|||||||||2
1733400080000|2024-12-05 12:01:20|30697.2|30677.2|30689.7|30669.7|30697.2|30677.2|30689.7|30669.7|1
1733400100000|2024-12-05 12:01:40|30687.2|30667.2|30684.7|30664.7|30687.2|30667.2|30684.7|30664.7|2
1733400110000|2024-12-05 12:01:50|30687.2|30667.2|30687.2|30667.2|30687.2|30667.2|30687.2|30667.2|0
1733400120000|2024-12-05 12:02:00|30691.7|30671.7|30702.6|30662.6|30702.6|30674.7|30689.7|30662.6|1
1733400130000|2024-12-05 12:02:10|30702.2|30662.2|30694.2|30674.2|30702.2|30674.2|30694.2|30662.2|1
1733400140000|2024-12-05 12:02:20|30696.7|30676.7|30704.7|30684.7|30704.7|30684.7|30696.7|30676.7|1
1733400150000|2024-12-05 12:02:30|30706.7|30686.7|30712.2|30692.2|30712.2|30692.2|30706.7|30686.7|1
1733400160000|2024-12-05 12:02:40|30712.6|30692.6|30702.2|30682.2|30712.6|30692.6|30702.2|30682.2|8
1733400170000|2024-12-05 12:02:50|30700.1|30680.1|30664.7|30644.7|30700.1|30680.1|30664.7|30637.2|22
1733400180000|2024-12-05 12:03:00|30677.2|30637.2|30669.7|30649.7|30677.6|30649.7|30669.2|30637.2|2
1733400190000|2024-12-05 12:03:10|30677.2|30637.2|30662.2|30642.2|30677.2|30645.1|30662.2|30637.2|2
1733400200000|2024-12-05 12:03:20|30677.2|30637.2|30671.3|30651.3|30677.2|30651.3|30671.3|30637.2|3
1733400220000|2024-12-05 12:03:40|30667.2|30647.2|30657.2|30637.2|30667.2|30647.2|30657.2|30637.2|8
1733400230000|2024-12-05 12:03:50|30654.7|30634.7|30649.7|30629.7|30662.6|30634.7|30647.2|30622.6|0
1733400240000|2024-12-05 12:04:00|30647.6|30627.6|30649.7|30629.7|30651.7|30631.7|30647.6|30627.6|0
1733400250000|2024-12-05 12:04:10|30653.8|30633.8|30654.7|30634.7|30654.7|30634.7|30653.8|30633.8|0
1733400270000|2024-12-05 12:04:30|30652.2|30632.2|30656.7|30636.7|30656.7|30636.7|30652.2|30632.2|0
1733400290000|2024-12-05 12:04:50|30654.2|30634.2|30657.6|30617.6|30657.6|30634.2|30645.1|30617.6|1
1733400300000|2024-12-05 12:05:00|30657.2|30617.2|30645.1|30625.1|30657.2|30625.1|30645.1|30617.2|0
1733400310000|2024-12-05 12:05:10|30640.1|30620.1|30644.7|30624.7|30644.7|30624.7|30640.1|30620.1|0
1733400320000|2024-12-05 12:05:20|30640.5|30620.5|30644.7|30624.7|30644.7|30624.7|30640.5|30620.5|0
1733400330000|2024-12-05 12:05:30|30642.6|30622.6|30644.7|30624.7|30644.7|30624.7|30642.2|30622.2|0
1733400340000|2024-12-05 12:05:40|30642.2|30622.2|30640.1|30620.1|30644.2|30624.2|30640.1|30620.1|8
1733400380000|2024-12-05 12:06:20|30638|30618|30637.6|30617.6|30638|30618|30637.6|30617.6|0
1733400400000|2024-12-05 12:06:40|30642.2|30622.2|30642.2|30622.2|30642.2|30622.2|30642.2|30622.2|0
1733400430000|2024-12-05 12:07:10|30644.7|30624.7|30644.7|30624.7|30644.7|30624.7|30644.7|30624.7|2
1733400440000|2024-12-05 12:07:20|30642.1|30622.1|30642.1|30622.1|30642.1|30622.1|30642.1|30622.1|1
1733400460000|2024-12-05 12:07:40|30639.6|30619.6|30643.4|30623.4|30643.4|30623.4|30635.1|30615.1|2
1733400470000|2024-12-05 12:07:50|30641.3|30621.3|30644.2|30624.2|30644.2|30624.2|30641.3|30621.3|84
1733400480000|2024-12-05 12:08:00|30641.7|30621.7|30641.7|30621.7|30641.7|30621.7|30641.7|30621.7|3
1733400490000|2024-12-05 12:08:10|30637.1|30617.1|30617.6|30597.6|30637.1|30617.1|30617.6|30597.6|7
1733400500000|2024-12-05 12:08:20|30619.2|30599.2|30612.1|30592.1|30619.6|30599.6|30612.1|30592.1|0
1733400510000|2024-12-05 12:08:30|30610.1|30590.1|30609.6|30589.6|30610.1|30590.1|30609.6|30589.6|1
1733400530000|2024-12-05 12:08:50|30612.1|30592.1|30622.1|30602.1|30624.6|30604.6|30612.1|30592.1|6
1733400550000|2024-12-05 12:09:10|||||||||1
1733400560000|2024-12-05 12:09:20|30624.6|30604.6|30631.3|30611.3|30631.3|30611.3|30624.6|30604.6|3
1733400570000|2024-12-05 12:09:30|30632.1|30612.1|30637.1|30617.1|30639.6|30619.6|30632.1|30612.1|1
1733400580000|2024-12-05 12:09:40|30634.6|30614.6|30647.1|30607.1|30647.1|30614.6|30634.6|30606.7|0
1733400590000|2024-12-05 12:09:50|30642.1|30602.1|30629.6|30609.6|30642.6|30614.6|30629.6|30601.7|2
1733400600000|2024-12-05 12:10:00|30633.8|30613.8|30629.6|30609.6|30642.1|30613.8|30629.6|30601.7|0
1733400610000|2024-12-05 12:10:10|30634.2|30594.2|30627.6|30587.6|30641.7|30599.6|30619.6|30581.7|15
1733400620000|2024-12-05 12:10:20|30619.2|30599.2|30619.2|30599.2|30619.2|30599.2|30619.2|30599.2|0
1733400630000|2024-12-05 12:10:30|30619.6|30599.6|30614.6|30594.6|30619.6|30599.6|30614.6|30594.6|1
1733400660000|2024-12-05 12:11:00|30612.1|30592.1|30614.6|30594.6|30614.6|30594.6|30612.1|30592.1|0
1733400670000|2024-12-05 12:11:10|30616.7|30596.7|30631.7|30591.7|30631.7|30597.1|30615.1|30591.7|1
1733400680000|2024-12-05 12:11:20|30631.3|30611.3|30634.6|30614.6|30634.6|30614.6|30631.3|30611.3|0
1733400690000|2024-12-05 12:11:30|30636.7|30616.7|30649.6|30629.6|30661.7|30629.6|30636.7|30616.7|6
1733400700000|2024-12-05 12:11:40|30653.8|30633.8|30664.6|30644.6|30672.1|30646.7|30653.8|30632.1|7
1733400710000|2024-12-05 12:11:50|30667.1|30647.1|30693.8|30673.8|30700.9|30673.8|30667.1|30647.1|8
1733400720000|2024-12-05 12:12:00|30694.2|30674.2|30694.2|30674.2|30694.2|30674.2|30694.2|30674.2|1
1733400730000|2024-12-05 12:12:10|30698.8|30678.8|30698.8|30678.8|30698.8|30678.8|30698.8|30678.8|0
1733400740000|2024-12-05 12:12:20|30698.4|30678.4|30694.2|30674.2|30706.3|30678.4|30694.2|30666.3|3
1733400760000|2024-12-05 12:12:40|30701.3|30681.3|30694.2|30674.2|30707.1|30681.3|30694.2|30666.7|3
1733400780000|2024-12-05 12:13:00|30698.8|30678.8|30698.8|30678.8|30698.8|30678.8|30698.8|30678.8|0
1733400790000|2024-12-05 12:13:10|30701.3|30681.3|30698.8|30678.8|30701.3|30681.3|30698.8|30678.8|0
1733400800000|2024-12-05 12:13:20|30696.7|30676.7|30696.7|30676.7|30696.7|30676.7|30696.7|30676.7|15
1733400820000|2024-12-05 12:13:40|30699.2|30679.2|30699.2|30679.2|30699.2|30679.2|30699.2|30679.2|0
1733400830000|2024-12-05 12:13:50|30704.2|30684.2|30708|30688|30708|30688|30704.2|30684.2|5
1733400840000|2024-12-05 12:14:00|30721.7|30701.7|30740.9|30720.9|30740.9|30720.9|30721.7|30697.9|4
1733400850000|2024-12-05 12:14:10|30741.3|30721.3|30748.8|30728.8|30748.8|30728.8|30741.3|30721.3|2
1733400860000|2024-12-05 12:14:20|30751.3|30731.3|30762.9|30742.9|30762.9|30742.9|30751.3|30731.3|5
1733400870000|2024-12-05 12:14:30|30763.8|30743.8|30766.3|30746.3|30766.3|30746.3|30761.3|30741.3|2
1733400880000|2024-12-05 12:14:40|30768.8|30748.8|30787.9|30767.9|30787.9|30767.9|30768.8|30748.8|15
1733400890000|2024-12-05 12:14:50|30785.9|30765.9|30770.1|30750.1|30785.9|30765.9|30770.1|30750.1|6
1733400900000|2024-12-05 12:15:00|30766.3|30746.3|30771.3|30731.3|30771.3|30746.3|30763.8|30731.3|1
1733400910000|2024-12-05 12:15:10|30756.3|30736.3|30756.3|30736.3|30756.3|30736.3|30756.3|30736.3|3
1733400920000|2024-12-05 12:15:20|30754.2|30734.2|30753.8|30733.8|30754.2|30734.2|30753.8|30733.8|2
1733400930000|2024-12-05 12:15:30|30751.3|30731.3|30751.3|30731.3|30751.3|30731.3|30751.3|30731.3|1
1733400940000|2024-12-05 12:15:40|30753.4|30733.4|30753.8|30733.8|30753.8|30733.8|30751.3|30731.3|0
1733400960000|2024-12-05 12:16:00|30753.4|30733.4|30761.3|30721.3|30761.3|30733.8|30748.8|30721.3|0
1733400980000|2024-12-05 12:16:20|30753.4|30733.4|30761.3|30721.3|30761.7|30733.8|30748.8|30720.9|0
1733400990000|2024-12-05 12:16:30|30753.8|30733.8|30750.9|30710.9|30753.8|30733.8|30738.8|30710.9|1
1733401000000|2024-12-05 12:16:40|30738.8|30718.8|30751.3|30711.3|30751.3|30718.8|30738.8|30710.9|0
1733401020000|2024-12-05 12:17:00|30738.8|30718.8|30738.8|30718.8|30738.8|30718.8|30738.8|30718.8|1
1733401040000|2024-12-05 12:17:20|30731.3|30711.3|30714.2|30694.2|30731.3|30711.3|30714.2|30686.3|7
1733401050000|2024-12-05 12:17:30|30713.8|30693.8|30711.7|30691.7|30713.8|30693.8|30711.7|30691.7|1
1733401060000|2024-12-05 12:17:40|30709.2|30689.2|30709.2|30689.2|30709.2|30689.2|30709.2|30689.2|7
1733401080000|2024-12-05 12:18:00|30719.6|30699.6|30723.8|30703.8|30723.8|30703.8|30719.6|30699.6|1
1733401090000|2024-12-05 12:18:10|30725.9|30705.9|30725.9|30705.9|30725.9|30705.9|30725.9|30705.9|4
1733401100000|2024-12-05 12:18:20|30724.6|30704.6|30724.2|30704.2|30724.6|30704.6|30724.2|30704.2|0
1733401110000|2024-12-05 12:18:30|30726.7|30706.7|30724.6|30704.6|30726.7|30706.7|30724.6|30704.6|0
1733401120000|2024-12-05 12:18:40|30724.2|30704.2|30724.2|30704.2|30724.2|30704.2|30724.2|30704.2|0
1733401130000|2024-12-05 12:18:50|30722.1|30702.1|30719.6|30699.6|30722.1|30702.1|30719.6|30699.6|1
1733401140000|2024-12-05 12:19:00|30709.2|30689.2|30710.1|30670.1|30710.1|30689.2|30704.2|30670.1|1
1733401150000|2024-12-05 12:19:10|30708.4|30668.4|30694.2|30674.2|30708.4|30674.2|30694.2|30666.3|1
1733401160000|2024-12-05 12:19:20|30702.1|30662.1|30699.2|30659.2|30702.1|30662.1|30699.2|30659.2|0
1733401170000|2024-12-05 12:19:30|||||||||1
1733401180000|2024-12-05 12:19:40|30689.2|30669.2|30689.2|30669.2|30689.2|30669.2|30689.2|30669.2|1
1733401190000|2024-12-05 12:19:50|30686.7|30666.7|30684.2|30664.2|30686.7|30666.7|30684.2|30664.2|0
1733401200000|2024-12-05 12:20:00|30686.7|30666.7|30686.7|30666.7|30686.7|30666.7|30686.7|30666.7|1
1733401230000|2024-12-05 12:20:30|30681.7|30661.7|30690.4|30670.4|30690.4|30670.4|30679.2|30647.1|21
1733401240000|2024-12-05 12:20:40|30692.5|30672.5|30696.7|30676.7|30696.7|30676.7|30692.5|30672.5|1
1733401250000|2024-12-05 12:20:50|30699.6|30679.6|30727.6|30687.6|30727.6|30699.6|30699.6|30679.6|7
1733401260000|2024-12-05 12:21:00|30727.1|30687.1|30701.7|30681.7|30727.1|30693|30701.7|30681.7|3
1733401270000|2024-12-05 12:21:10|30699.2|30679.2|30699.2|30679.2|30699.2|30679.2|30699.2|30679.2|0
1733401280000|2024-12-05 12:21:20|30696.7|30676.7|30696.7|30676.7|30696.7|30676.7|30696.7|30676.7|0
1733401300000|2024-12-05 12:21:40|30692.1|30672.1|30692.1|30672.1|30694.6|30674.6|30692.1|30672.1|0
1733401320000|2024-12-05 12:22:00|30691.7|30671.7|30689.6|30669.6|30691.7|30671.7|30689.6|30669.6|1
1733401330000|2024-12-05 12:22:10|30685.1|30665.1|30685.1|30665.1|30685.1|30665.1|30685.1|30665.1|0
1733401340000|2024-12-05 12:22:20|30689.2|30669.2|30689.2|30669.2|30689.2|30669.2|30689.2|30669.2|4
1733401350000|2024-12-05 12:22:30|30694.2|30674.2|30702.1|30662.1|30702.1|30674.2|30694.2|30662.1|2
1733401360000|2024-12-05 12:22:40|30701.7|30661.7|30701.7|30661.7|30701.7|30661.7|30701.7|30661.7|0
1733401380000|2024-12-05 12:23:00|30689.2|30669.2|30689.2|30649.2|30690.1|30669.2|30689.2|30649.2|2
1733401390000|2024-12-05 12:23:10|30688.8|30648.8|30686.7|30646.7|30688.8|30648.8|30686.7|30646.7|0
1733401400000|2024-12-05 12:23:20|30691.3|30651.3|30688.3|30668.3|30691.3|30668.3|30679.2|30651.3|1
1733401410000|2024-12-05 12:23:30|30689.2|30669.2|30691.7|30671.7|30691.7|30671.7|30689.2|30669.2|0
1733401420000|2024-12-05 12:23:40|30696.7|30676.7|30699.2|30679.2|30699.2|30679.2|30696.7|30676.7|2
1733401430000|2024-12-05 12:23:50|30701.3|30681.3|30703.8|30683.8|30703.8|30683.8|30701.3|30681.3|0
1733401460000|2024-12-05 12:24:20|30706.3|30686.3|30703.8|30683.8|30706.3|30686.3|30703.8|30683.8|0
1733401470000|2024-12-05 12:24:30|30701.7|30681.7|30716.3|30696.3|30716.3|30696.3|30701.3|30681.3|3
1733401480000|2024-12-05 12:24:40|30718.8|30698.8|30718.8|30698.8|30718.8|30698.8|30718.8|30698.8|1
1733401520000|2024-12-05 12:25:20|30723.8|30703.8|30723.8|30703.8|30723.8|30703.8|30723.8|30703.8|0
1733401530000|2024-12-05 12:25:30|30721.3|30701.3|30723.8|30703.8|30723.8|30703.8|30721.3|30701.3|0
1733401550000|2024-12-05 12:25:50|30721.7|30701.7|30730.4|30710.4|30735.8|30710.4|30718.8|30691.3|3
1733401560000|2024-12-05 12:26:00|30728.8|30708.8|30751.3|30711.3|30751.3|30713.8|30728.8|30706.3|2
1733401570000|2024-12-05 12:26:10|30748.8|30728.8|30748.8|30728.8|30748.8|30728.8|30748.8|30728.8|3
1733401580000|2024-12-05 12:26:20|30767.4|30747.4|30810.8|30790.8|30815.4|30790.8|30767.4|30747.4|16
1733401590000|2024-12-05 12:26:30|30808.7|30788.7|30786.3|30766.3|30815.8|30788.7|30786.3|30763.8|13
1733401600000|2024-12-05 12:26:40|30795|30775|30805.4|30785.4|30805.4|30785.4|30795|30775|2
1733401610000|2024-12-05 12:26:50|30805.8|30785.8|30816.3|30776.3|30817.5|30796.3|30803.8|30774.2|10
1733401620000|2024-12-05 12:27:00|30814.2|30774.2|30803.8|30783.8|30816.3|30783.8|30803.8|30773.8|4
1733401630000|2024-12-05 12:27:10|30806.3|30786.3|30808.3|30788.3|30808.3|30788.3|30806.3|30786.3|9
1733401650000|2024-12-05 12:27:30|30808.8|30788.8|30810.8|30790.8|30816.3|30790.8|30808.3|30776.3|2
1733401660000|2024-12-05 12:27:40|30811.3|30791.3|30820.8|30800.8|30820.8|30800.8|30811.3|30791.3|6
1733401680000|2024-12-05 12:28:00|30818.3|30798.3|30812.9|30792.9|30818.3|30798.3|30812.9|30792.9|3
1733401690000|2024-12-05 12:28:10|30810.8|30790.8|30808.8|30788.8|30810.8|30790.8|30808.8|30788.8|0
1733401700000|2024-12-05 12:28:20|30810.8|30790.8|30813.8|30793.8|30813.8|30793.8|30810.8|30790.8|0
1733401710000|2024-12-05 12:28:30|30811.3|30791.3|30811.3|30791.3|30811.3|30791.3|30811.3|30791.3|0
1733401720000|2024-12-05 12:28:40|30813.8|30793.8|30813.8|30793.8|30813.8|30793.8|30813.8|30793.8|1
1733401730000|2024-12-05 12:28:50|30806.3|30786.3|30806.3|30786.3|30806.3|30786.3|30806.3|30786.3|4
1733401740000|2024-12-05 12:29:00|30804.2|30784.2|30804.2|30784.2|30804.2|30784.2|30804.2|30784.2|0
1733401750000|2024-12-05 12:29:10|30816.3|30776.3|30808.8|30788.8|30816.3|30788.8|30803.8|30776.3|0
1733401760000|2024-12-05 12:29:20|30803.8|30783.8|30801.3|30781.3|30803.8|30783.8|30801.3|30781.3|1
1733401780000|2024-12-05 12:29:40|30799.2|30779.2|30808.8|30788.8|30808.8|30788.8|30798.8|30778.8|2
1733401790000|2024-12-05 12:29:50|30816.7|30776.7|30808.3|30788.3|30816.7|30788.8|30808.3|30776.7|0
1733401800000|2024-12-05 12:30:00|30808.8|30788.8|30803.8|30783.8|30808.8|30788.8|30803.8|30783.8|1
1733401810000|2024-12-05 12:30:10|30801.7|30781.7|30810.8|30770.8|30810.8|30783.8|30798.8|30770.8|0
1733401820000|2024-12-05 12:30:20|30799.2|30779.2|30816.3|30796.3|30816.3|30796.3|30799.2|30779.2|1
1733401830000|2024-12-05 12:30:30|||||||||1
1733401840000|2024-12-05 12:30:40|30816.7|30796.7|30816.7|30796.7|30816.7|30796.7|30816.7|30796.7|0
1733401850000|2024-12-05 12:30:50|||||||||1
1733401860000|2024-12-05 12:31:00|30818.8|30798.8|30818.8|30798.8|30818.8|30798.8|30818.8|30798.8|1
1733401870000|2024-12-05 12:31:10|30823.3|30803.3|30823.3|30803.3|30823.3|30803.3|30823.3|30803.3|0
1733401890000|2024-12-05 12:31:30|30819.2|30799.2|30823.3|30803.3|30823.3|30803.3|30819.2|30799.2|4
1733401900000|2024-12-05 12:31:40|30823.8|30803.8|30823.8|30803.8|30823.8|30803.8|30823.8|30803.8|0
1733401920000|2024-12-05 12:32:00|30827.9|30807.9|30875.8|30855.8|30925.4|30892.1|30827.9|30807.9|32
1733401930000|2024-12-05 12:32:10|30875.4|30855.4|30885.4|30865.4|30885.4|30865.4|30870.4|30850.4|9
1733401940000|2024-12-05 12:32:20|30890.4|30870.4|30890.4|30870.4|30890.4|30870.4|30890.4|30870.4|2
1733401950000|2024-12-05 12:32:30|30892.5|30872.5|30892.9|30872.9|30892.9|30872.9|30892.5|30872.5|7
1733401960000|2024-12-05 12:32:40|30900.4|30880.4|30910.8|30890.8|30910.8|30890.8|30900.4|30880.4|4
1733401970000|2024-12-05 12:32:50|30894.6|30874.6|30885.4|30865.4|30894.6|30874.6|30885.4|30865.4|4
1733401980000|2024-12-05 12:33:00|30887.9|30867.9|30895.4|30875.4|30895.4|30875.4|30887.9|30867.9|10
1733401990000|2024-12-05 12:33:10|30897.9|30877.9|30900|30880|30900.4|30880.4|30897.9|30877.9|4
1733402000000|2024-12-05 12:33:20|30897.5|30877.5|30900.4|30860.4|30900.4|30877.5|30897.5|30860.4|4
1733402010000|2024-12-05 12:33:30|30899.1|30859.1|30899.1|30859.1|30899.1|30859.1|30899.1|30859.1|3
1733402040000|2024-12-05 12:34:00|30898.7|30858.7|30880.4|30860.4|30898.7|30862.5|30877.5|30857.5|2
1733402050000|2024-12-05 12:34:10|30882.5|30862.5|30880.4|30860.4|30882.5|30862.5|30880.4|30860.4|1
1733402060000|2024-12-05 12:34:20|30882.5|30862.5|30882.9|30862.9|30885.4|30865.4|30882.5|30862.5|1
1733402070000|2024-12-05 12:34:30|30887.9|30867.9|30900.4|30860.4|30900.4|30867.9|30885.4|30860.4|4
1733402080000|2024-12-05 12:34:40|30902.9|30862.9|30905.4|30865.4|30905.4|30872.9|30892.9|30860.4|15
1733402090000|2024-12-05 12:34:50|30892.9|30872.9|30862.9|30842.9|30892.9|30872.9|30862.9|30842.9|5
1733402100000|2024-12-05 12:35:00|30857.9|30837.9|30863.3|30843.3|30870|30843.3|30857.9|30830|3
1733402110000|2024-12-05 12:35:10|30862.9|30842.9|30874.5|30834.5|30874.5|30842.9|30860.4|30834.5|5
1733402130000|2024-12-05 12:35:30|30875.4|30835.4|30880|30860|30880.4|30860|30872.9|30835.4|2
1733402140000|2024-12-05 12:35:40|30877.5|30857.5|30877.5|30857.5|30877.5|30857.5|30877.5|30857.5|0
1733402160000|2024-12-05 12:36:00|30880.4|30860.4|30884.5|30864.5|30884.5|30864.5|30878.3|30858.3|3
1733402170000|2024-12-05 12:36:10|30885|30865|30885|30865|30885|30865|30885|30865|0
1733402180000|2024-12-05 12:36:20|30900.4|30860.4|30914.5|30874.5|30914.5|30879.5|30892.9|30860.4|1
1733402190000|2024-12-05 12:36:30|30915.4|30875.4|30915.4|30895.4|30920.4|30895.4|30912.9|30875.4|23
1733402200000|2024-12-05 12:36:40|30916.3|30896.3|30930.4|30890.4|30930.4|30896.3|30916.3|30890.4|1
1733402210000|2024-12-05 12:36:50|30930|30890|30930.4|30890.4|30930.4|30890.4|30930|30890|0
1733402220000|2024-12-05 12:37:00|30930|30890|30920.4|30880.4|30930|30893.3|30913.3|30880.4|1
1733402230000|2024-12-05 12:37:10|30912.5|30892.5|30925.4|30885.4|30925.4|30892.5|30912.5|30882.5|1
1733402240000|2024-12-05 12:37:20|||||||||2
1733402250000|2024-12-05 12:37:30|30913.3|30893.3|30912.5|30872.5|30916.7|30893.3|30912.5|30872.5|2
1733402260000|2024-12-05 12:37:40|30912.9|30872.9|30935.4|30895.4|30935.4|30895.4|30912.9|30869.1|9
1733402270000|2024-12-05 12:37:50|||||||||3
1733402280000|2024-12-05 12:38:00|30935|30895|30927.5|30907.5|30935.4|30907.5|30927.5|30895|4
1733402290000|2024-12-05 12:38:10|30930|30910|30932.5|30912.5|30932.5|30912.5|30927.9|30907.9|0
1733402300000|2024-12-05 12:38:20|30940.4|30900.4|30927.5|30907.5|30940.4|30912.5|30927.5|30900.4|13
1733402310000|2024-12-05 12:38:30|30932.5|30912.5|30957.9|30917.9|30960.8|30920.8|30932.5|30912.5|12
1733402320000|2024-12-05 12:38:40|30957.5|30917.5|30957.5|30917.5|30965.4|30917.5|30957|30905|0
1733402330000|2024-12-05 12:38:50|30952.9|30912.9|30955.4|30935.4|30955.4|30935.4|30938.3|30906.7|11
1733402340000|2024-12-05 12:39:00|31043.6|31003.6|31040|30980|31055.8|31017|31037|30980|29
1733402350000|2024-12-05 12:39:10|31015|30975|31007.5|30967.5|31025|30975|31002.9|30960|11
1733402360000|2024-12-05 12:39:20|31020.4|30960.4|31031.6|30991.6|31034.1|31002|31012.5|30960.4|7
1733402370000|2024-12-05 12:39:30|31035|30995|31035|30995|31035|30995|31035|30995|2
1733402380000|2024-12-05 12:39:40|31027.9|31007.9|31035.4|30995.4|31035.4|31007.9|31027.5|30995.4|3
1733402390000|2024-12-05 12:39:50|31005.9|30985.9|31025.4|30985.4|31025.4|30992.9|31005.9|30985.4|7
1733402400000|2024-12-05 12:40:00|31017.5|30997.5|31037.9|30997.9|31040|31005.4|31017.5|30985.4|8
1733402410000|2024-12-05 12:40:10|31040|31000|31040.4|31000.4|31042.5|31002.5|31037.9|30997.9|10
1733402420000|2024-12-05 12:40:20|31032.9|31012.9|31037.5|30997.5|31037.9|31012.9|31032.9|30997.5|8
1733402430000|2024-12-05 12:40:30|31037.9|30997.9|31045.8|30985.8|31045.8|31013.3|31033.3|30985.8|10
1733402440000|2024-12-05 12:40:40|31038.3|30998.3|31040.4|31000.4|31040.4|31000.4|31038.3|30998.3|2
1733402450000|2024-12-05 12:40:50|31037.9|30997.9|31037.9|30997.9|31037.9|30997.9|31037.9|30997.9|2
1733402470000|2024-12-05 12:41:10|31038.3|30998.3|31043.3|31003.3|31043.3|31003.3|31038.3|30998.3|2
1733402490000|2024-12-05 12:41:30|31045.4|31005.4|31045.4|31005.4|31045.4|31005.4|31043.3|31003.3|1
1733402500000|2024-12-05 12:41:40|31060.4|31000.4|31060.8|31020.8|31061.2|31032.9|31047.5|31000.4|8
1733402510000|2024-12-05 12:41:50|31055.8|31015.8|31030.4|30990.4|31055.8|31015.8|31018.3|30990.4|7
1733402520000|2024-12-05 12:42:00|31030.8|30990.8|31032.5|30992.5|31032.5|30992.5|31028.3|30988.3|0
1733402530000|2024-12-05 12:42:10|31030.4|30990.4|31037.9|30997.9|31037.9|30997.9|31030.4|30990.4|0
1733402560000|2024-12-05 12:42:40|31035.4|30995.4|31027.9|30987.9|31035.4|30995.4|31022.9|30982.9|2
1733402570000|2024-12-05 12:42:50|31032.5|30992.5|31034.5|30994.5|31034.5|30994.5|31032.5|30992.5|0
1733402580000|2024-12-05 12:43:00|31035|30995|31032|31012|31039.1|31012|31032|30995|3
1733402590000|2024-12-05 12:43:10|31052.9|31012.9|31052.9|31012.9|31052.9|31012.9|31052.9|31012.9|15
1733402600000|2024-12-05 12:43:20|31054.2|31014.2|31067.5|31047.5|31075.4|31047.5|31050.4|31014.2|3
1733402610000|2024-12-05 12:43:30|31067.9|31047.9|31067.9|31047.9|31075.4|31047.9|31067.9|31032.9|3
1733402620000|2024-12-05 12:43:40|31075.4|31035.4|31082.5|31042.5|31082.5|31047.9|31067.9|31035|3
1733402630000|2024-12-05 12:43:50|31084.5|31044.5|31097.5|31077.5|31105|31077.5|31084.5|31040.8|27
1733402640000|2024-12-05 12:44:00|31097.9|31077.9|31075.4|31055.4|31110.4|31077.9|31075.4|31050.4|9
1733402650000|2024-12-05 12:44:10|31102.9|31035.4|31102.5|31082.5|31105|31082.5|31100|31035.4|43
1733402660000|2024-12-05 12:44:20|31100.4|31080.4|31107|31067|31107|31080.4|31100.4|31065|29
1733402670000|2024-12-05 12:44:30|||||||||24
1733402680000|2024-12-05 12:44:40|31105|31065|31095|31035|31105|31065|31095|31035|10
1733402690000|2024-12-05 12:44:50|31082.9|31042.9|31077.5|31037.5|31082.9|31042.9|31077.5|31037.5|1
1733402700000|2024-12-05 12:45:00|31087|31047|31077|31037|31087|31047|31074.1|31024.5|16
1733402710000|2024-12-05 12:45:10|31085|31025|31067.5|31027.5|31085|31027.5|31067.5|31022.5|0
1733402730000|2024-12-05 12:45:30|31067|31027|31084.1|31044.1|31084.5|31056.6|31067|31027|7
1733402740000|2024-12-05 12:45:40|31084.5|31044.5|31084.5|31044.5|31084.5|31044.5|31084.5|31044.5|1
1733402760000|2024-12-05 12:46:00|31089.5|31029.5|31082|31042|31089.5|31042|31082|31029.5|0
1733402770000|2024-12-05 12:46:10|31081.6|31041.6|31081.6|31041.6|31081.6|31041.6|31081.6|31041.6|1
1733402780000|2024-12-05 12:46:20|31079.1|31039.1|31079.1|31039.1|31079.1|31039.1|31079.1|31039.1|0
1733402790000|2024-12-05 12:46:30|31078.7|31018.7|31078.7|31018.7|31078.7|31018.7|31078.7|31018.7|11
1733402800000|2024-12-05 12:46:40|31076.2|31016.2|31061.6|31021.6|31076.2|31024.1|31061.6|31007|9
1733402810000|2024-12-05 12:46:50|31064.1|31024.1|31059.5|31019.5|31064.1|31024.1|31059.5|31019.5|2
1733402820000|2024-12-05 12:47:00|31052|31032|31064.5|31024.5|31064.5|31032|31052|31024.5|1
1733402830000|2024-12-05 12:47:10|31057|31037|31059.5|31019.5|31064.5|31037|31052|31019.5|2
1733402840000|2024-12-05 12:47:20|31047|31027|31041.6|31021.6|31050.4|31027|31041.6|31010.4|2
1733402850000|2024-12-05 12:47:30|31042|31022|31047|31027|31047|31027|31042|31022|3
1733402880000|2024-12-05 12:48:00|31063.7|31023.7|31057|31037|31069.1|31037|31057|31023.7|5
1733402890000|2024-12-05 12:48:10|31064.5|31024.5|31066.6|31026.6|31066.6|31036.6|31056.6|31024.1|3
1733402900000|2024-12-05 12:48:20|31064.1|31024.1|31064.1|31024.1|31064.1|31024.1|31064.1|31024.1|0
1733402910000|2024-12-05 12:48:30|||||||||2
1733402920000|2024-12-05 12:48:40|31052|31032|31057|31017|31065|31032|31052|31005|2
1733402930000|2024-12-05 12:48:50|31054.5|31014.5|31042.5|31022.5|31054.5|31022.5|31042.5|31014.5|0
1733402940000|2024-12-05 12:49:00|31042|31022|31036.6|31016.6|31042|31022|31036.6|31016.6|0
1733402950000|2024-12-05 12:49:10|31046.6|31026.6|31089.1|31049.1|31089.5|31064.1|31046.6|31026.6|15
1733402960000|2024-12-05 12:49:20|31077.4|31057.4|31077.4|31057.4|31077.4|31057.4|31077.4|31057.4|0
1733402970000|2024-12-05 12:49:30|31077|31057|31079.5|31059.5|31079.5|31059.5|31077|31057|0
1733402980000|2024-12-05 12:49:40|31084.5|31064.5|31089.5|31069.5|31089.5|31069.5|31084.5|31064.5|1
1733402990000|2024-12-05 12:49:50|31094.5|31074.5|31099.9|31059.9|31104.5|31074.5|31091.2|31059.1|2
1733403000000|2024-12-05 12:50:00|31099.5|31059.5|31104.1|31064.1|31104.1|31072|31091.6|31059.5|1
1733403010000|2024-12-05 12:50:10|31099.1|31079.1|31135.3|31115.3|31138.2|31115.3|31099.1|31079.1|68
1733403020000|2024-12-05 12:50:20|31137.4|31117.4|31135.7|31095.7|31140.3|31120.3|31130.7|31095.7|3
1733403030000|2024-12-05 12:50:30|31143.2|31083.2|31124.1|31084.1|31143.2|31088.7|31124.1|31083.2|3
1733403040000|2024-12-05 12:50:40|31121.6|31081.6|31101.2|31061.2|31121.6|31081.6|31101.2|31058.7|7
1733403050000|2024-12-05 12:50:50|31103.2|31063.2|31103.7|31063.7|31103.7|31063.7|31103.2|31063.2|0
1733403060000|2024-12-05 12:51:00|31091.6|31071.6|31103.2|31063.2|31103.2|31071.6|31091.2|31063.2|4
1733403070000|2024-12-05 12:51:10|31095.7|31075.7|31106.2|31086.2|31106.2|31086.2|31095.7|31075.7|4
1733403080000|2024-12-05 12:51:20|31108.2|31088.2|31108.7|31088.7|31108.7|31088.7|31108.2|31088.2|0
1733403100000|2024-12-05 12:51:40|31113.7|31093.7|31149.5|31129.5|31149.5|31129.5|31113.7|31082|9
1733403110000|2024-12-05 12:51:50|31152.8|31132.8|31155.7|31135.7|31155.7|31135.7|31152.8|31132.8|1
1733403120000|2024-12-05 12:52:00|31167.8|31127.8|31167.8|31127.8|31169.9|31129.9|31167.8|31127.8|27
1733403130000|2024-12-05 12:52:10|31169.9|31129.9|31165.7|31145.7|31178.7|31153.2|31164.9|31129.9|7
1733403140000|2024-12-05 12:52:20|31167.4|31127.4|31167.4|31127.4|31167.4|31135.3|31155.3|31127.4|8
1733403160000|2024-12-05 12:52:40|31162.4|31142.4|31197|31157|31197|31164.9|31162.4|31130.7|9
1733403170000|2024-12-05 12:52:50|31192.4|31152.4|31192.4|31152.4|31192.4|31152.4|31192.4|31152.4|18
1733403180000|2024-12-05 12:53:00|31177.8|31157.8|31177.8|31157.8|31177.8|31157.8|31177.8|31157.8|0
1733403190000|2024-12-05 12:53:10|31173.2|31153.2|31151.5|31131.5|31178.2|31153.2|31151.5|31131.5|10
1733403200000|2024-12-05 12:53:20|31140.7|31120.7|31152.8|31112.8|31152.8|31120.7|31139.9|31107.8|1
1733403230000|2024-12-05 12:53:50|31140.3|31120.3|31152.8|31112.8|31152.8|31124.9|31140.3|31112.4|0
1733403240000|2024-12-05 12:54:00|31152.4|31112.4|31140.7|31120.7|31152.4|31120.7|31140.3|31112.4|1
1733403250000|2024-12-05 12:54:10|31140.3|31120.3|31140.3|31120.3|31140.3|31120.3|31140.3|31120.3|1
1733403260000|2024-12-05 12:54:20|||||||||1
1733403270000|2024-12-05 12:54:30|31142.4|31122.4|31142.8|31122.8|31142.8|31122.8|31142.4|31122.4|2
1733403280000|2024-12-05 12:54:40|||||||||2
1733403290000|2024-12-05 12:54:50|31140.7|31120.7|31140.7|31120.7|31140.7|31120.7|31140.7|31120.7|1
1733403300000|2024-12-05 12:55:00|31140.3|31120.3|31152.4|31112.4|31152.4|31120.3|31140.3|31112.4|0
1733403310000|2024-12-05 12:55:10|31140.3|31120.3|31152.4|31112.4|31152.4|31120.3|31140.3|31112.4|2
1733403320000|2024-12-05 12:55:20|31140.3|31120.3|31154|31134|31154|31134|31140.3|31112.4|10
1733403330000|2024-12-05 12:55:30|31155.3|31135.3|31155.3|31135.3|31167.8|31142.4|31155.3|31127.4|7
1733403340000|2024-12-05 12:55:40|31167.8|31127.8|31164.9|31144.9|31167.8|31145.3|31159.9|31127.8|2
1733403350000|2024-12-05 12:55:50|31164.5|31144.5|31164.5|31144.5|31164.5|31144.5|31164.5|31144.5|1
1733403360000|2024-12-05 12:56:00|31162.4|31142.4|31139.5|31119.5|31168.2|31142.4|31137|31117|11
1733403370000|2024-12-05 12:56:10|31141.6|31121.6|31145.3|31125.3|31145.3|31125.3|31140.3|31120.3|10
1733403380000|2024-12-05 12:56:20|31145.7|31125.7|31163.2|31123.2|31163.2|31131.2|31145.7|31123.2|13
1733403390000|2024-12-05 12:56:30|31162.4|31122.4|31150.3|31130.3|31162.4|31130.3|31150.3|31122.4|2
1733403400000|2024-12-05 12:56:40|31152.4|31132.4|31165.3|31145.3|31165.3|31145.3|31152.4|31132.4|9
1733403410000|2024-12-05 12:56:50|31167.8|31147.8|31167.8|31147.8|31167.8|31147.8|31167.8|31147.8|2
1733403420000|2024-12-05 12:57:00|31174|31154|31194.4|31174.4|31201.9|31174.4|31174|31154|19
1733403430000|2024-12-05 12:57:10|31194.9|31174.9|31190.7|31170.7|31202.8|31174.9|31190.3|31162.8|4
1733403450000|2024-12-05 12:57:30|31190.3|31170.3|31209.4|31169.4|31209.4|31170.3|31190.3|31167.4|11
1733403460000|2024-12-05 12:57:40|31211.9|31171.9|31197.8|31177.8|31211.9|31177.8|31197.8|31171.9|1
1733403470000|2024-12-05 12:57:50|31201.6|31161.6|31201.6|31161.6|31201.6|31161.6|31201.6|31161.6|0
1733403480000|2024-12-05 12:58:00|31199.5|31159.5|31177.4|31117.4|31199.5|31166.6|31172.8|31117.4|7
1733403490000|2024-12-05 12:58:10|31164.9|31124.9|31177.4|31117.4|31177.4|31125.3|31164.9|31117.4|0
1733403500000|2024-12-05 12:58:20|31150.7|31130.7|31150.3|31130.3|31158.2|31130.7|31149.9|31117.8|1
1733403510000|2024-12-05 12:58:30|31145.7|31125.7|31135.3|31115.3|31151.2|31125.7|31135.3|31107.8|5
1733403520000|2024-12-05 12:58:40|31133.2|31113.2|31127.8|31107.8|31135.3|31115.3|31127.8|31107.8|13
1733403530000|2024-12-05 12:58:50|31114.1|31094.1|31108.2|31068.2|31114.1|31094.1|31101.2|31068.2|16
1733403540000|2024-12-05 12:59:00|31100.7|31080.7|31115.7|31075.7|31115.7|31081.2|31100.7|31068.7|3
1733403550000|2024-12-05 12:59:10|31123.7|31063.7|31111.6|31071.6|31123.7|31071.6|31111.6|31063.7|1
1733403560000|2024-12-05 12:59:20|31109.1|31069.1|31109.1|31069.1|31109.1|31069.1|31109.1|31069.1|0
1733403590000|2024-12-05 12:59:50|31101.2|31081.2|31103.7|31083.7|31103.7|31083.7|31101.2|31081.2|1
1733403600000|2024-12-05 13:00:00|31109.9|31089.9|31138.2|31118.2|31147.8|31118.2|31109.9|31089.9|5
1733403610000|2024-12-05 13:00:10|31133.7|31113.7|31155.3|31135.3|31155.3|31135.3|31130.3|31110.3|13
1733403620000|2024-12-05 13:00:20|31154.9|31134.9|31162.8|31142.8|31162.8|31142.8|31154.9|31134.9|2
1733403630000|2024-12-05 13:00:30|31165.7|31145.7|31165.3|31145.3|31167.8|31147.8|31165.3|31145.3|7
1733403640000|2024-12-05 13:00:40|31160.3|31140.3|31160.3|31140.3|31160.3|31140.3|31160.3|31140.3|1
1733403650000|2024-12-05 13:00:50|31150.7|31130.7|31149.9|31129.9|31157.4|31132.4|31132.8|31112.8|10
1733403660000|2024-12-05 13:01:00|31147.8|31127.8|31167.8|31147.8|31175.7|31155.7|31147.8|31127.8|16
1733403670000|2024-12-05 13:01:10|31168.2|31148.2|31170.3|31150.3|31170.3|31150.3|31167.8|31147.8|3
1733403680000|2024-12-05 13:01:20|31172.8|31152.8|31175.3|31155.3|31175.3|31155.3|31172.8|31152.8|2
1733403690000|2024-12-05 13:01:30|31177.8|31157.8|31172.8|31152.8|31177.8|31157.8|31172.8|31152.8|7
1733403700000|2024-12-05 13:01:40|31170.7|31150.7|31181.5|31161.5|31186.9|31161.5|31170.7|31146.9|2
1733403710000|2024-12-05 13:01:50|31182.8|31162.8|31185.3|31165.3|31185.3|31165.3|31182.8|31162.8|3
1733403720000|2024-12-05 13:02:00|31185.7|31165.7|31187.8|31167.8|31187.8|31167.8|31182.8|31162.8|11
1733403730000|2024-12-05 13:02:10|31185.3|31165.3|31185.3|31165.3|31185.3|31165.3|31185.3|31165.3|9
1733403740000|2024-12-05 13:02:20|31184.9|31164.9|31145.7|31125.7|31185.3|31165.3|31145.7|31117.8|4
1733403750000|2024-12-05 13:02:30|31145.3|31125.3|31120.3|31100.3|31157|31125.3|31120.3|31097|4
1733403760000|2024-12-05 13:02:40|31118.2|31098.2|31124.9|31104.9|31124.9|31104.9|31095.3|31075.3|26
1733403770000|2024-12-05 13:02:50|31124|31104|31124|31104|31124|31104|31124|31104|3
1733403780000|2024-12-05 13:03:00|31119.9|31099.9|31117.8|31097.8|31119.9|31099.9|31117.4|31097.4|2
1733403800000|2024-12-05 13:03:20|31125.3|31105.3|31141.1|31121.1|31150.3|31130.3|31125.3|31105.3|7
1733403810000|2024-12-05 13:03:30|31140.3|31120.3|31115.3|31095.3|31140.3|31120.3|31110.7|31083.2|19
1733403830000|2024-12-05 13:03:50|31114.9|31094.9|31122.4|31082.4|31122.4|31094.9|31110.3|31082.4|3
1733403840000|2024-12-05 13:04:00|31114.4|31094.4|31112.8|31092.8|31114.4|31094.4|31112.8|31092.8|0
1733403850000|2024-12-05 13:04:10|31114.9|31094.9|31114.9|31094.9|31114.9|31094.9|31114.9|31094.9|0
1733403860000|2024-12-05 13:04:20|31131.9|31091.9|31131.9|31091.9|31131.9|31091.9|31131.9|31091.9|10
1733403870000|2024-12-05 13:04:30|31132.8|31092.8|31111.1|31091.1|31132.8|31092.8|31111.1|31091.1|3
1733403880000|2024-12-05 13:04:40|31110.7|31090.7|31107.8|31087.8|31110.7|31090.7|31105.7|31085.7|1
1733403890000|2024-12-05 13:04:50|31107.4|31087.4|31105.3|31085.3|31107.4|31087.4|31105.3|31085.3|4
1733403900000|2024-12-05 13:05:00|31104.9|31084.9|31108.2|31068.2|31108.2|31084.9|31100.7|31068.2|1
1733403920000|2024-12-05 13:05:20|31107.8|31067.8|31097.8|31057.8|31108.2|31080.3|31084.9|31052.8|16
1733403930000|2024-12-05 13:05:30|31085.7|31065.7|31110.3|31090.3|31122.4|31090.3|31084.9|31052.8|12
1733403940000|2024-12-05 13:05:40|31122.8|31082.8|31122.4|31082.4|31139|31103.2|31110.3|31079|13
1733403950000|2024-12-05 13:05:50|31121.5|31081.5|31085.3|31065.3|31121.5|31081.5|31080.7|31060.7|9
1733403960000|2024-12-05 13:06:00|31087.8|31067.8|31117.4|31097.4|31117.4|31097.4|31087.8|31067.8|7
1733403970000|2024-12-05 13:06:10|31112.8|31092.8|31112.4|31092.4|31112.8|31092.8|31112.4|31092.4|3
1733403980000|2024-12-05 13:06:20|31109.9|31089.9|31109.9|31089.9|31117.8|31089.9|31109.9|31077.8|0
1733403990000|2024-12-05 13:06:30|31110.3|31090.3|31112.8|31092.8|31112.8|31092.8|31110.3|31090.3|0
1733404000000|2024-12-05 13:06:40|31116.9|31096.9|31117.4|31097.4|31117.4|31097.4|31116.9|31096.9|3
1733404030000|2024-12-05 13:07:10|31111.1|31091.1|31122.4|31102.4|31127.4|31102.4|31109.9|31077.8|11
1733404040000|2024-12-05 13:07:20|31155.3|31135.3|31159.4|31139.4|31159.4|31139.4|31155.3|31135.3|5
1733404050000|2024-12-05 13:07:30|||||||||2
1733404070000|2024-12-05 13:07:50|31149.9|31129.9|31132.4|31112.4|31157.4|31129.9|31132.4|31112.4|53
1733404080000|2024-12-05 13:08:00|31128.2|31108.2|31135.3|31115.3|31135.3|31115.3|31127.8|31107.8|2
1733404090000|2024-12-05 13:08:10|31131.1|31111.1|31126.6|31106.6|31138.6|31111.1|31126.6|31098.6|10
1733404100000|2024-12-05 13:08:20|31125.7|31105.7|31122.4|31102.4|31141.9|31109.4|31120.7|31097.8|7
1733404110000|2024-12-05 13:08:30|31117.8|31097.8|31117.8|31097.8|31117.8|31097.8|31117.8|31097.8|1
1733404120000|2024-12-05 13:08:40|31117.4|31097.4|31113.2|31093.2|31117.4|31097.4|31113.2|31093.2|0
1733404130000|2024-12-05 13:08:50|||||||||1
1733404150000|2024-12-05 13:09:10|31112.8|31092.8|31109.4|31069.4|31112.8|31092.8|31104|31069.4|8
1733404160000|2024-12-05 13:09:20|31111.5|31071.5|31101.9|31081.9|31111.5|31081.9|31099.4|31071.5|11
1733404170000|2024-12-05 13:09:30|31104|31084|31106.5|31086.5|31106.5|31086.5|31104|31084|0
1733404180000|2024-12-05 13:09:40|31109|31089|31109|31089|31109|31089|31109|31089|10
1733404190000|2024-12-05 13:09:50|31109.9|31089.9|31112.8|31092.8|31115.3|31095.3|31109.9|31089.9|3
1733404200000|2024-12-05 13:10:00|31117.4|31077.4|31099.9|31079.9|31117.4|31083.2|31099.9|31076.9|4
1733404210000|2024-12-05 13:10:10|31097.8|31077.8|31082.4|31062.4|31097.8|31077.8|31082.4|31062.4|3
1733404220000|2024-12-05 13:10:20|31083.2|31063.2|31083.2|31063.2|31083.2|31063.2|31083.2|31063.2|4
1733404230000|2024-12-05 13:10:30|31083.6|31063.6|31097.8|31057.8|31097.8|31063.6|31083.6|31057.8|3
1733404240000|2024-12-05 13:10:40|31085.3|31065.3|31082.8|31062.8|31087.4|31067.4|31082.8|31062.8|1
1733404250000|2024-12-05 13:10:50|31080.7|31060.7|31080.7|31060.7|31080.7|31060.7|31080.7|31060.7|0
1733404260000|2024-12-05 13:11:00|31082.8|31062.8|31102|31062|31107.4|31087.4|31082.8|31062|24
1733404270000|2024-12-05 13:11:10|31083.7|31063.7|31082.8|31062.8|31083.7|31063.7|31080.7|31060.7|2
1733404280000|2024-12-05 13:11:20|31078.2|31058.2|31070.7|31050.7|31078.2|31058.2|31070.7|31050.7|13
1733404290000|2024-12-05 13:11:30|31072.8|31052.8|31050.7|31030.7|31079|31057.8|31050.7|31022.8|10
1733404300000|2024-12-05 13:11:40|31052.8|31032.8|31059.8|31039.8|31059.8|31039.8|31052.8|31032.8|5
1733404310000|2024-12-05 13:11:50|31060.7|31040.7|31064.8|31044.8|31072.8|31050.3|31060.7|31032.8|3
1733404330000|2024-12-05 13:12:10|31072.8|31032.8|31072.3|31052.3|31072.8|31052.3|31060.3|31032.8|3
1733404340000|2024-12-05 13:12:20|31072.8|31052.8|31072.8|31052.8|31072.8|31052.8|31072.8|31052.8|0
1733404360000|2024-12-05 13:12:40|31074.8|31054.8|31089.4|31069.4|31089.4|31069.4|31074.8|31054.8|8
1733404370000|2024-12-05 13:12:50|31094.5|31074.5|31116.9|31076.9|31116.9|31084.8|31094.5|31074.5|13
1733404380000|2024-12-05 13:13:00|31117.8|31077.8|31109.8|31089.8|31117.8|31091.9|31100.7|31077.8|12
1733404390000|2024-12-05 13:13:10|31111.1|31091.1|31137.3|31097.3|31137.3|31099.4|31111.1|31091.1|21
1733404400000|2024-12-05 13:13:20|31113.6|31093.6|31125.7|31105.7|31125.7|31105.7|31113.6|31093.6|0
1733404410000|2024-12-05 13:13:30|31128.6|31108.6|31110.4|31090.4|31133.6|31113.6|31110.4|31090.4|26
1733404420000|2024-12-05 13:13:40|31106.6|31086.6|31117|31097|31117|31097|31106.6|31086.6|3
1733404430000|2024-12-05 13:13:50|31119.1|31099.1|31118.6|31098.6|31119.1|31099.1|31118.6|31098.6|5
1733404440000|2024-12-05 13:14:00|31121.1|31101.1|31121.1|31101.1|31121.1|31101.1|31121.1|31101.1|1
1733404450000|2024-12-05 13:14:10|31123.6|31103.6|31123.6|31103.6|31123.6|31103.6|31123.6|31103.6|1
1733404460000|2024-12-05 13:14:20|||||||||2
1733404470000|2024-12-05 13:14:30|31121.1|31101.1|31128.2|31108.2|31128.2|31108.2|31121.1|31101.1|4
1733404480000|2024-12-05 13:14:40|31128.6|31108.6|31111.6|31091.6|31128.6|31108.6|31111.6|31091.6|8
1733404490000|2024-12-05 13:14:50|31108.6|31088.6|31102|31082|31108.6|31088.6|31102|31082|6
1733404500000|2024-12-05 13:15:00|31101.6|31081.6|31103.6|31083.6|31103.6|31083.6|31101.6|31081.6|0
1733404510000|2024-12-05 13:15:10|31105.7|31085.7|31105.7|31085.7|31105.7|31085.7|31105.7|31085.7|0
1733404520000|2024-12-05 13:15:20|31103.6|31083.6|31103.6|31083.6|31103.6|31083.6|31103.2|31083.2|2
1733404530000|2024-12-05 13:15:30|31105.7|31085.7|31106.1|31086.1|31106.1|31086.1|31103.6|31083.6|1
1733404540000|2024-12-05 13:15:40|31108.6|31088.6|31113.6|31093.6|31113.6|31093.6|31108.6|31088.6|7
1733404550000|2024-12-05 13:15:50|31116.1|31096.1|31118.6|31098.6|31118.6|31098.6|31116.1|31096.1|1
1733404570000|2024-12-05 13:16:10|31107.4|31087.4|31106.1|31086.1|31107.8|31087.8|31105.7|31085.7|1
1733404580000|2024-12-05 13:16:20|31103.6|31083.6|31103.6|31083.6|31103.6|31083.6|31103.6|31083.6|3
1733404590000|2024-12-05 13:16:30|31105.7|31085.7|31103.2|31083.2|31105.7|31085.7|31103.2|31083.2|4
1733404600000|2024-12-05 13:16:40|31100.7|31080.7|31096.1|31076.1|31100.7|31080.7|31096.1|31076.1|5
1733404610000|2024-12-05 13:16:50|31091.1|31071.1|31101.5|31081.5|31103.6|31083.6|31091.1|31071.1|0
1733404620000|2024-12-05 13:17:00|31098.6|31078.6|31098.6|31078.6|31098.6|31078.6|31098.6|31078.6|0
1733404630000|2024-12-05 13:17:10|31101.1|31081.1|31098.6|31078.6|31101.1|31081.1|31098.6|31078.6|0
1733404640000|2024-12-05 13:17:20|31103.6|31083.6|31105.7|31085.7|31105.7|31085.7|31103.6|31083.6|4
1733404650000|2024-12-05 13:17:30|31106.1|31086.1|31110.7|31090.7|31110.7|31090.7|31106.1|31086.1|4
1733404660000|2024-12-05 13:17:40|||||||||1
1733404670000|2024-12-05 13:17:50|31108.6|31088.6|31108.6|31088.6|31108.6|31088.6|31108.6|31088.6|0
1733404680000|2024-12-05 13:18:00|31110.7|31090.7|31110.7|31090.7|31110.7|31090.7|31110.7|31090.7|1
1733404690000|2024-12-05 13:18:10|31114.8|31094.8|31144.4|31084.4|31144.4|31094.8|31114.8|31082.3|9
1733404710000|2024-12-05 13:18:30|31145.3|31085.3|31138.6|31118.6|31145.3|31118.6|31138.2|31085.3|1
1733404730000|2024-12-05 13:18:50|31138.2|31118.2|31126.1|31106.1|31138.2|31118.2|31126.1|31106.1|7
1733404740000|2024-12-05 13:19:00|31125.7|31105.7|31116.5|31096.5|31125.7|31105.7|31116.5|31096.5|1
1733404750000|2024-12-05 13:19:10|31115.7|31095.7|31115.7|31095.7|31115.7|31095.7|31115.7|31095.7|3
1733404780000|2024-12-05 13:19:40|31116.1|31096.1|31116.5|31096.5|31116.5|31096.5|31116.1|31096.1|0
1733404790000|2024-12-05 13:19:50|31121.1|31101.1|31120.7|31100.7|31123.2|31103.2|31120.7|31100.7|2
1733404800000|2024-12-05 13:20:00|31121.1|31101.1|31121.1|31101.1|31121.1|31101.1|31121.1|31101.1|0
1733404830000|2024-12-05 13:20:30|31114|31094|31104|31084|31114.5|31094.5|31104|31084|7
1733404840000|2024-12-05 13:20:40|31111.5|31091.5|31111.1|31091.1|31111.5|31091.5|31111.1|31091.1|1
1733404850000|2024-12-05 13:20:50|31109|31089|31108.6|31088.6|31109|31089|31108.6|31088.6|0
1733404860000|2024-12-05 13:21:00|31108.2|31088.2|31104|31084|31108.2|31088.2|31104|31084|2
1733404870000|2024-12-05 13:21:10|31108.2|31088.2|31108.6|31088.6|31110.7|31090.7|31108.2|31088.2|5
1733404880000|2024-12-05 13:21:20|31108.2|31088.2|31108.2|31088.2|31108.2|31088.2|31108.2|31088.2|1
1733404900000|2024-12-05 13:21:40|31106.1|31086.1|31106.1|31086.1|31106.1|31086.1|31106.1|31086.1|1
1733404920000|2024-12-05 13:22:00|31108.6|31088.6|31113.2|31093.2|31113.2|31093.2|31108.6|31088.6|5
1733404930000|2024-12-05 13:22:10|31113.6|31093.6|31113.6|31093.6|31113.6|31093.6|31113.6|31093.6|0
1733404940000|2024-12-05 13:22:20|31115.7|31095.7|31137.3|31117.3|31142.8|31117.3|31115.7|31095.7|6
1733404950000|2024-12-05 13:22:30|31135.3|31115.3|31128.6|31108.6|31135.3|31115.3|31128.6|31108.6|8
1733404960000|2024-12-05 13:22:40|31128.2|31108.2|31123.2|31103.2|31128.2|31108.2|31123.2|31103.2|0
1733404970000|2024-12-05 13:22:50|31123.6|31103.6|31131.1|31111.1|31138.2|31111.1|31123.6|31098.2|1
1733404980000|2024-12-05 13:23:00|31130.7|31110.7|31146.9|31126.9|31146.9|31126.9|31128.6|31108.6|4
1733404990000|2024-12-05 13:23:10|31150.3|31130.3|31158.6|31138.6|31160.7|31140.7|31150.3|31130.3|8
1733405000000|2024-12-05 13:23:20|31156.1|31136.1|31146.1|31126.1|31156.1|31136.1|31146.1|31126.1|5
1733405010000|2024-12-05 13:23:30|||||||||1
1733405020000|2024-12-05 13:23:40|31144|31124|31146.5|31126.5|31146.5|31126.5|31143.6|31123.6|1
1733405030000|2024-12-05 13:23:50|31149|31129|31149|31129|31149|31129|31149|31129|2
1733405040000|2024-12-05 13:24:00|31144|31124|31144|31124|31146.1|31126.1|31144|31124|6
1733405050000|2024-12-05 13:24:10|31141.5|31121.5|31136.5|31116.5|31143.6|31123.6|31136.5|31116.5|2
1733405060000|2024-12-05 13:24:20|31133.6|31113.6|31131.1|31111.1|31133.6|31113.6|31131.1|31111.1|4
1733405070000|2024-12-05 13:24:30|31127|31107|31127|31107|31127|31107|31127|31107|1
1733405100000|2024-12-05 13:25:00|31121.5|31101.5|31116.5|31096.5|31121.5|31101.5|31116.5|31096.5|4
1733405130000|2024-12-05 13:25:30|31112|31092|31118.6|31098.6|31118.6|31098.6|31111.5|31091.5|6
1733405140000|2024-12-05 13:25:40|31120.7|31100.7|31123.6|31103.6|31123.6|31103.6|31119.5|31099.5|2
1733405150000|2024-12-05 13:25:50|31125.7|31105.7|31125.7|31105.7|31125.7|31105.7|31125.7|31105.7|0
1733405170000|2024-12-05 13:26:10|31126.1|31106.1|31119.9|31099.9|31126.1|31106.1|31119.9|31099.9|6
1733405180000|2024-12-05 13:26:20|31122|31102|31108.6|31088.6|31122|31102|31108.6|31088.6|7
1733405190000|2024-12-05 13:26:30|31109|31089|31113.2|31093.2|31113.6|31093.6|31109|31089|3
1733405200000|2024-12-05 13:26:40|31113.6|31093.6|31106.1|31086.1|31113.6|31093.6|31106.1|31086.1|5
1733405210000|2024-12-05 13:26:50|31103.6|31083.6|31106.1|31086.1|31106.1|31086.1|31103.6|31083.6|4
1733405230000|2024-12-05 13:27:10|31103.6|31083.6|31071.1|31051.1|31103.6|31083.6|31071.1|31044|28
1733405240000|2024-12-05 13:27:20|31069|31049|31069|31049|31069|31049|31067|31047|2
1733405250000|2024-12-05 13:27:30|31068.6|31048.6|31075.7|31055.7|31075.7|31055.7|31068.6|31048.6|14
1733405260000|2024-12-05 13:27:40|31073.6|31053.6|31063.6|31043.6|31073.6|31053.6|31061.5|31041.5|3
1733405270000|2024-12-05 13:27:50|31067.4|31027.4|31048.6|31008.6|31067.4|31029.9|31043.6|31008.6|13
1733405280000|2024-12-05 13:28:00|31046.1|31006.1|31009.5|30989.5|31046.1|31006.1|31009.5|30989.5|11
1733405290000|2024-12-05 13:28:10|31009|30989|31009|30989|31009|30989|31009|30989|3
1733405300000|2024-12-05 13:28:20|31006.5|30986.5|31004|30984|31006.5|30986.5|31004|30984|8
1733405310000|2024-12-05 13:28:30|30998.6|30978.6|30996.1|30976.1|30998.6|30978.6|30996.1|30976.1|1
1733405320000|2024-12-05 13:28:40|30993.6|30973.6|30993.6|30973.6|30993.6|30973.6|30993.6|30973.6|0
1733405330000|2024-12-05 13:28:50|30991.1|30971.1|30968.6|30948.6|30991.1|30971.1|30968.6|30948.6|14
1733405340000|2024-12-05 13:29:00|30960.3|30940.3|30931.1|30911.1|30960.3|30940.3|30931.1|30911.1|25
1733405350000|2024-12-05 13:29:10|30933.2|30913.2|30930.7|30910.7|30933.6|30913.6|30930.7|30910.7|4
1733405360000|2024-12-05 13:29:20|30928.6|30908.6|30956.1|30916.1|30956.1|30927.7|30924|30904|11
1733405370000|2024-12-05 13:29:30|30957|30917|30957|30897|30958.7|30917|30957|30897|9
1733405380000|2024-12-05 13:29:40|30961.1|30901.1|30958.6|30898.6|30961.1|30901.1|30958.6|30898.6|3
1733405390000|2024-12-05 13:29:50|30961.1|30901.1|30943.6|30883.6|30961.1|30901.1|30943.6|30883.6|15
1733405400000|2024-12-05 13:30:00|30933.4|30873.4|30938.2|30898.2|30948.5|30899|30916.1|30870.7|42
1733405410000|2024-12-05 13:30:10|30926.5|30906.5|30962.3|30942.3|30962.3|30942.3|30918.6|30898.6|34
1733405420000|2024-12-05 13:30:20|30963.6|30943.6|30978.6|30958.6|30978.6|30958.6|30963.6|30943.6|16
1733405430000|2024-12-05 13:30:30|30977.7|30957.7|30947|30927|30977.7|30957.7|30947|30927|15
1733405450000|2024-12-05 13:30:50|30944.5|30924.5|30940.3|30920.3|30944.5|30924.5|30940.3|30920.3|13
1733405460000|2024-12-05 13:31:00|30939.5|30919.5|30899.5|30879.5|30939.5|30919.5|30892.4|30872.4|10
1733405470000|2024-12-05 13:31:10|30894.5|30874.5|30882.4|30862.4|30894.5|30874.5|30882.4|30862.4|11
1733405480000|2024-12-05 13:31:20|30879.5|30859.5|30879|30859|30879.5|30859.5|30879|30859|2
1733405490000|2024-12-05 13:31:30|30877|30857|30879|30859|30879|30859|30876.5|30856.5|4
1733405500000|2024-12-05 13:31:40|30877|30857|30879|30859|30879|30859|30876.5|30856.5|0
1733405510000|2024-12-05 13:31:50|30872|30852|30862|30842|30872|30852|30857|30829|13
1733405520000|2024-12-05 13:32:00|30864.5|30844.5|30857|30837|30867|30847|30857|30837|69
1733405530000|2024-12-05 13:32:10|30848.7|30828.7|30839.9|30819.9|30848.7|30828.7|30839.9|30819.9|1
1733405550000|2024-12-05 13:32:30|30839.4|30819.4|30839.4|30819.4|30839.4|30819.4|30836.9|30816.9|3
1733405560000|2024-12-05 13:32:40|||||||||4
1733405570000|2024-12-05 13:32:50|||||||||2
1733405580000|2024-12-05 13:33:00|30851.9|30831.9|30846.9|30826.9|30864.9|30832.4|30846.9|30824.9|6
1733405590000|2024-12-05 13:33:10|30859.4|30819.4|30886.9|30866.9|30886.9|30866.9|30855.7|30819.4|11
1733405600000|2024-12-05 13:33:20|30891.1|30871.1|30901.9|30881.9|30914|30881.9|30891.1|30871.1|1
1733405610000|2024-12-05 13:33:30|30897.8|30877.8|30896.9|30876.9|30897.8|30877.8|30891.9|30871.9|4
1733405620000|2024-12-05 13:33:40|30944.4|30924.4|30926.9|30906.9|30949.4|30929.4|30926.9|30906.9|9
1733405630000|2024-12-05 13:33:50|30925.7|30905.7|30937.4|30917.4|30939.4|30919.4|30925.7|30905.7|8
1733405640000|2024-12-05 13:34:00|30939.4|30919.4|30926.5|30906.5|30939.4|30919.4|30921.9|30901.9|14
1733405650000|2024-12-05 13:34:10|30926.9|30906.9|30929.4|30909.4|30929.4|30909.4|30924.4|30904.4|2
1733405660000|2024-12-05 13:34:20|||||||||1
1733405670000|2024-12-05 13:34:30|30931.5|30911.5|30931.5|30911.5|30931.5|30911.5|30931.5|30911.5|121
1733405680000|2024-12-05 13:34:40|30924.9|30904.9|30907.4|30887.4|30929.9|30904.9|30907.4|30887.4|4
1733405690000|2024-12-05 13:34:50|30906.9|30886.9|30887.4|30867.4|30906.9|30886.9|30887.4|30867.4|1
1733405700000|2024-12-05 13:35:00|30885.3|30865.3|30831.9|30811.9|30885.3|30865.3|30831.9|30799.4|5
1733405710000|2024-12-05 13:35:10|30839.9|30799.9|30826.9|30806.9|30839.9|30806.9|30826.9|30794.9|0
1733405720000|2024-12-05 13:35:20|30821.9|30801.9|30820.7|30780.7|30824.9|30801.9|30816.9|30780.7|8
1733405730000|2024-12-05 13:35:30|30820.3|30780.3|30812.4|30792.4|30820.3|30792.4|30812.4|30780.3|2
1733405740000|2024-12-05 13:35:40|30814.4|30794.4|30824.4|30804.4|30824.4|30804.4|30814.4|30794.4|9
1733405750000|2024-12-05 13:35:50|30826.9|30806.9|30826.9|30806.9|30827.4|30807.4|30826.9|30806.9|1
1733405760000|2024-12-05 13:36:00|30829.4|30809.4|30829.4|30809.4|30829.4|30809.4|30829.4|30809.4|4
1733405770000|2024-12-05 13:36:10|30836.9|30816.9|30846.5|30826.5|30846.5|30826.5|30836.9|30816.9|5
1733405780000|2024-12-05 13:36:20|30850.7|30830.7|30851.5|30831.5|30851.5|30831.5|30850.7|30830.7|0
1733405790000|2024-12-05 13:36:30|30849.4|30829.4|30844.9|30824.9|30852.4|30832.4|30844.9|30824.9|6
1733405800000|2024-12-05 13:36:40|30846.9|30826.9|30852.4|30832.4|30852.4|30832.4|30846.9|30826.9|2
1733405810000|2024-12-05 13:36:50|30854.9|30834.9|30854.9|30834.9|30854.9|30834.9|30854.9|30834.9|1
1733405820000|2024-12-05 13:37:00|30856.9|30836.9|30851.9|30831.9|30874.4|30854.4|30851.9|30831.9|15
1733405830000|2024-12-05 13:37:10|30847.4|30827.4|30847.4|30827.4|30847.4|30827.4|30847.4|30827.4|3
1733405840000|2024-12-05 13:37:20|30840.3|30820.3|30824.4|30804.4|30840.3|30820.3|30824.4|30804.4|8
1733405850000|2024-12-05 13:37:30|30820.3|30800.3|30824.4|30804.4|30824.4|30804.4|30819.4|30799.4|3
1733405860000|2024-12-05 13:37:40|30848.6|30808.6|30848.6|30808.6|30848.6|30808.6|30848.6|30808.6|3
1733405870000|2024-12-05 13:37:50|30843.6|30823.6|30837.4|30817.4|30849.9|30829.4|30837.4|30809.9|2
1733405880000|2024-12-05 13:38:00|30836.9|30816.9|30844.4|30824.4|30851.1|30831.1|30836.9|30816.9|7
1733405890000|2024-12-05 13:38:10|30842.4|30822.4|30829.4|30809.4|30842.4|30822.4|30829.4|30809.4|7
1733405900000|2024-12-05 13:38:20|30831.5|30811.5|30831.9|30811.9|30839|30811.9|30826.9|30799|22
1733405910000|2024-12-05 13:38:30|30832.4|30812.4|30836.5|30816.5|30836.5|30816.5|30832.4|30812.4|1
1733405920000|2024-12-05 13:38:40|30839.4|30819.4|30839.4|30819.4|30839.4|30819.4|30839.4|30819.4|0
1733405930000|2024-12-05 13:38:50|30847.4|30827.4|30865.2|30845.2|30865.2|30845.2|30847.4|30827.4|6
1733405940000|2024-12-05 13:39:00|30866.9|30846.9|30871.1|30851.1|30871.1|30851.1|30866.9|30846.9|0
1733405950000|2024-12-05 13:39:10|30871.9|30851.9|30871.9|30851.9|30871.9|30851.9|30871.9|30851.9|0
1733405960000|2024-12-05 13:39:20|30879.4|30859.4|30879.4|30859.4|30879.4|30859.4|30879.4|30859.4|1
1733405970000|2024-12-05 13:39:30|30884|30864|30867|30847|30884|30864|30867|30847|3
1733405980000|2024-12-05 13:39:40|30861.6|30841.6|30851.9|30831.9|30861.6|30841.6|30851.9|30831.9|1
1733406000000|2024-12-05 13:40:00|30849.4|30829.4|30838.2|30818.2|30849.4|30829.4|30838.2|30818.2|1
1733406010000|2024-12-05 13:40:10|30835.7|30815.7|30834|30814|30835.7|30815.7|30834|30814|0
1733406020000|2024-12-05 13:40:20|30831.9|30811.9|30801.9|30781.9|30831.9|30811.9|30801.9|30781.9|9
1733406030000|2024-12-05 13:40:30|30806.9|30786.9|30813.6|30793.6|30813.6|30793.6|30806.9|30786.9|6
1733406040000|2024-12-05 13:40:40|||||||||1
1733406050000|2024-12-05 13:40:50|30814.9|30794.9|30821.9|30801.9|30821.9|30801.9|30814.9|30794.9|2
1733406060000|2024-12-05 13:41:00|30811.1|30791.1|30794.4|30774.4|30811.1|30791.1|30794.4|30774.4|4
1733406070000|2024-12-05 13:41:10|30796.9|30776.9|30796.9|30776.9|30796.9|30776.9|30796.9|30776.9|5
1733406090000|2024-12-05 13:41:30|30791.5|30771.5|30799.4|30759.4|30799.4|30771.5|30791.5|30759.4|7
1733406100000|2024-12-05 13:41:40|30791.1|30771.1|30811.9|30791.9|30816.5|30796.5|30791.1|30771.1|8
1733406110000|2024-12-05 13:41:50|30811.5|30791.5|30809|30789|30811.5|30791.5|30809|30789|1
1733406120000|2024-12-05 13:42:00|30807.4|30787.4|30801.9|30781.9|30807.4|30787.4|30801.9|30781.9|5
1733406130000|2024-12-05 13:42:10|30793.2|30773.2|30790.7|30770.7|30793.2|30773.2|30790.7|30770.7|0
1733406140000|2024-12-05 13:42:20|30790.3|30770.3|30724.9|30704.9|30792|30770.3|30724.9|30704.9|15
1733406150000|2024-12-05 13:42:30|30713.6|30693.6|30735.3|30695.3|30735.3|30711.5|30704.4|30684.4|58
1733406160000|2024-12-05 13:42:40|30716.9|30696.9|30737.4|30717.4|30737.4|30717.4|30699.9|30679.9|7
1733406170000|2024-12-05 13:42:50|30734.9|30714.9|30721.5|30701.5|30734.9|30714.9|30721.5|30701.5|5
1733406180000|2024-12-05 13:43:00|30717.4|30697.4|30717.4|30697.4|30717.4|30697.4|30717.4|30697.4|2
1733406190000|2024-12-05 13:43:10|30716.5|30696.5|30739.4|30699.4|30739.4|30699.4|30716.5|30696.5|7
1733406200000|2024-12-05 13:43:20|30739|30699|30712.8|30692.8|30739|30706.9|30712.8|30692.8|10
1733406210000|2024-12-05 13:43:30|30716.9|30696.9|30739.4|30699.4|30739.4|30707.4|30716.9|30696.9|0
1733406220000|2024-12-05 13:43:40|30739.9|30699.9|30739.9|30699.9|30739.9|30699.9|30739.9|30699.9|0
1733406230000|2024-12-05 13:43:50|30741.9|30701.9|30724.9|30704.9|30741.9|30704.9|30724.9|30701.9|2
1733406240000|2024-12-05 13:44:00|30726.9|30706.9|30709.4|30689.4|30731.1|30711.1|30709.4|30689.4|10
1733406250000|2024-12-05 13:44:10|30711.5|30691.5|30679|30659|30711.5|30691.5|30679|30659|5
1733406260000|2024-12-05 13:44:20|30681.9|30661.9|30721.5|30701.5|30721.5|30701.5|30681.9|30661.9|13
1733406270000|2024-12-05 13:44:30|30724|30704|30723.6|30703.6|30724|30704|30723.6|30703.6|0
1733406280000|2024-12-05 13:44:40|30721.5|30701.5|30721.5|30701.5|30721.5|30701.5|30721.5|30701.5|1
1733406290000|2024-12-05 13:44:50|30715.3|30695.3|30719|30679|30719.4|30695.3|30711.5|30679|2
1733406300000|2024-12-05 13:45:00|30706.9|30686.9|30738.1|30678.1|30738.1|30688.1|30701.5|30677.3|13
1733406310000|2024-12-05 13:45:10|30720.6|30700.6|30723.6|30683.6|30723.6|30700.6|30715.6|30683.6|5
1733406320000|2024-12-05 13:45:20|30718.6|30678.6|30708.6|30688.6|30718.6|30688.6|30706.1|30678.6|5
1733406330000|2024-12-05 13:45:30|30706.5|30686.5|30696.1|30676.1|30706.5|30686.5|30694.8|30674.8|7
1733406340000|2024-12-05 13:45:40|30691.5|30671.5|30694.8|30674.8|30694.8|30674.8|30691.5|30671.5|2
1733406360000|2024-12-05 13:46:00|30695.6|30675.6|30698.6|30678.6|30723.6|30686.1|30695.6|30675.6|28
1733406370000|2024-12-05 13:46:10|30699.4|30679.4|30699.4|30679.4|30699.4|30679.4|30699.4|30679.4|1
1733406380000|2024-12-05 13:46:20|30701.5|30681.5|30706.5|30686.5|30706.5|30686.5|30701.5|30681.5|2
1733406390000|2024-12-05 13:46:30|30708.6|30688.6|30701.9|30681.9|30714.9|30694.9|30701.9|30681.9|9
1733406400000|2024-12-05 13:46:40|30701.5|30681.5|30701.5|30681.5|30719|30686.9|30701.5|30679|3
1733406410000|2024-12-05 13:46:50|30696.1|30676.1|30694|30674|30696.1|30676.1|30694|30674|1
1733406420000|2024-12-05 13:47:00|30686.9|30666.9|30689|30669|30689|30669|30684|30664|34
1733406430000|2024-12-05 13:47:10|30691.1|30671.1|30696.5|30676.5|30696.5|30676.5|30691.1|30671.1|0
1733406460000|2024-12-05 13:47:40|30692.3|30672.3|30639.4|30619.4|30692.3|30672.3|30639.4|30619.4|14
1733406470000|2024-12-05 13:47:50|30637.4|30617.4|30641.9|30621.9|30654.9|30622.4|30637.4|30613.6|18
1733406480000|2024-12-05 13:48:00|30639.9|30619.9|30639|30619|30639.9|30619.9|30636.9|30616.9|22
1733406490000|2024-12-05 13:48:10|30649|30629|30651.9|30631.9|30654|30634|30649|30629|5
1733406500000|2024-12-05 13:48:20|30647.8|30627.8|30647.8|30627.8|30647.8|30627.8|30647.8|30627.8|2
1733406510000|2024-12-05 13:48:30|30646.9|30626.9|30644|30624|30646.9|30626.9|30639.4|30619.4|11
1733406520000|2024-12-05 13:48:40|30646.5|30626.5|30664|30624|30664|30636.1|30646.5|30624|5
1733406530000|2024-12-05 13:48:50|30656.1|30636.1|30656.9|30636.9|30656.9|30636.9|30656.1|30636.1|2
1733406540000|2024-12-05 13:49:00|30661.1|30641.1|30687.7|30627.7|30687.7|30641.5|30661.1|30627.7|5
1733406560000|2024-12-05 13:49:20|30681.1|30661.1|30688.6|30668.6|30688.6|30668.6|30681.1|30661.1|2
1733406570000|2024-12-05 13:49:30|30695.6|30675.6|30725.2|30685.2|30725.2|30691.1|30695.6|30675.6|10
1733406580000|2024-12-05 13:49:40|30737.7|30677.7|30721.5|30701.5|30737.7|30711.1|30721.5|30677.7|14
1733406590000|2024-12-05 13:49:50|30726.1|30706.1|30723.6|30703.6|30726.1|30706.1|30723.6|30703.6|0
1733406600000|2024-12-05 13:50:00|30726.1|30706.1|30706.5|30686.5|30728.6|30708.6|30706.5|30686.5|4
1733406610000|2024-12-05 13:50:10|30709|30689|30723.1|30703.1|30723.1|30703.1|30709|30689|4
1733406620000|2024-12-05 13:50:20|30727.3|30707.3|30724|30684|30728.6|30708.6|30716.5|30684|2
1733406630000|2024-12-05 13:50:30|||||||||1
1733406640000|2024-12-05 13:50:40|30716.1|30696.1|30711.1|30691.1|30716.5|30696.5|30711.1|30691.1|8
1733406650000|2024-12-05 13:50:50|30713.1|30693.1|30716.1|30696.1|30716.1|30696.1|30713.1|30693.1|1
1733406660000|2024-12-05 13:51:00|30720.6|30700.6|30724.8|30704.8|30724.8|30704.8|30720.6|30700.6|5
1733406670000|2024-12-05 13:51:10|30722.7|30702.7|30711.5|30691.5|30722.7|30702.7|30711.5|30691.5|5
1733406680000|2024-12-05 13:51:20|30713.6|30693.6|30724.3|30704.3|30724.3|30704.3|30713.6|30693.6|7
1733406690000|2024-12-05 13:51:30|30726.1|30706.1|30741.1|30721.1|30741.1|30721.1|30726.1|30706.1|2
1733406700000|2024-12-05 13:51:40|30749.3|30729.3|30748.6|30728.6|30750.6|30730.6|30748.6|30728.6|1
1733406710000|2024-12-05 13:51:50|30746.1|30726.1|30758.6|30738.6|30758.6|30738.6|30744|30724|2
1733406720000|2024-12-05 13:52:00|30759.4|30739.4|30768.1|30748.1|30768.1|30748.1|30759.4|30739.4|3
1733406730000|2024-12-05 13:52:10|30770.2|30750.2|30774|30754|30792.7|30763.1|30770.2|30750.2|6
1733406740000|2024-12-05 13:52:20|30776.1|30756.1|30751.5|30731.5|30776.1|30756.1|30751.5|30731.5|6
1733406750000|2024-12-05 13:52:30|30753.6|30733.6|30756.5|30736.5|30756.5|30736.5|30753.6|30733.6|3
1733406760000|2024-12-05 13:52:40|30759|30739|30774.4|30734.4|30774.4|30739|30759|30733.6|2
1733406770000|2024-12-05 13:52:50|30766.5|30746.5|30766.5|30746.5|30766.5|30746.5|30762.3|30742.3|2
1733406780000|2024-12-05 13:53:00|30768.6|30748.6|30783.1|30743.1|30783.1|30750.6|30768.6|30743.1|0
1733406790000|2024-12-05 13:53:10|30775.2|30755.2|30766.1|30746.1|30776.1|30756.1|30766.1|30746.1|4
1733406800000|2024-12-05 13:53:20|30755.7|30735.7|30749|30729|30755.7|30735.7|30749|30729|1
1733406810000|2024-12-05 13:53:30|30751.1|30731.1|30763.1|30743.1|30763.1|30743.1|30751.1|30731.1|6
1733406830000|2024-12-05 13:53:50|30765.2|30745.2|30765.6|30745.6|30765.6|30745.6|30763.6|30743.6|0
1733406840000|2024-12-05 13:54:00|30763.1|30743.1|30763.6|30743.6|30763.6|30743.6|30763.1|30743.1|0
1733406850000|2024-12-05 13:54:10|30760.6|30740.6|30766.1|30746.1|30766.1|30746.1|30758.6|30738.6|7
1733406860000|2024-12-05 13:54:20|30768.1|30748.1|30786|30766|30786|30766|30768.1|30748.1|7
1733406870000|2024-12-05 13:54:30|30787.3|30767.3|30771.5|30751.5|30787.3|30767.3|30771.5|30751.5|6
1733406890000|2024-12-05 13:54:50|30768.6|30748.6|30754|30734|30768.6|30748.6|30749|30729|9
1733406900000|2024-12-05 13:55:00|30753.6|30733.6|30751.1|30731.1|30753.6|30733.6|30751.1|30731.1|1
1733406910000|2024-12-05 13:55:10|30753.6|30733.6|30749.4|30729.4|30753.6|30733.6|30749|30729|3
1733406920000|2024-12-05 13:55:20|30748.6|30728.6|30739|30719|30748.6|30728.6|30739|30719|2
1733406930000|2024-12-05 13:55:30|30733.6|30713.6|30696.5|30676.5|30733.6|30713.6|30696.5|30676.5|6
1733406950000|2024-12-05 13:55:50|30696.1|30676.1|30683.6|30663.6|30696.1|30676.1|30683.6|30663.6|3
1733406970000|2024-12-05 13:56:10|30687.7|30667.7|30706.5|30686.5|30706.5|30686.5|30687.7|30667.7|21
1733406980000|2024-12-05 13:56:20|30709|30689|30724.4|30704.4|30724.4|30704.4|30709|30689|12
1733406990000|2024-12-05 13:56:30|30720.3|30700.3|30719|30699|30720.3|30700.3|30719|30699|1
1733407000000|2024-12-05 13:56:40|30718.6|30698.6|30720.6|30700.6|30720.6|30700.6|30718.6|30698.6|1
1733407010000|2024-12-05 13:56:50|30718.6|30698.6|30716.5|30696.5|30720.6|30700.6|30716.5|30696.5|0
1733407020000|2024-12-05 13:57:00|30719|30699|30719|30699|30719|30699|30719|30699|0
1733407030000|2024-12-05 13:57:10|30716.9|30696.9|30716.5|30696.5|30719|30699|30716.5|30696.5|1
1733407050000|2024-12-05 13:57:30|30714.4|30694.4|30686.1|30666.1|30714.4|30694.4|30684.4|30664.4|8
1733407060000|2024-12-05 13:57:40|30685.6|30665.6|30662.3|30642.3|30685.6|30665.6|30662.3|30642.3|2
1733407070000|2024-12-05 13:57:50|30669.8|30629.8|30672.3|30652.3|30673.6|30653.6|30667.3|30629.8|5
1733407080000|2024-12-05 13:58:00|30676.5|30656.5|30677.3|30657.3|30677.3|30657.3|30676.5|30656.5|1
1733407090000|2024-12-05 13:58:10|30689.8|30669.8|30699|30679|30703.5|30679|30689.8|30662.7|3
1733407110000|2024-12-05 13:58:30|30698.5|30678.5|30698.5|30678.5|30699|30679|30698.5|30678.5|2
1733407140000|2024-12-05 13:59:00|30701.5|30681.5|30699|30679|30701.5|30681.5|30699|30679|0
1733407150000|2024-12-05 13:59:10|30697.3|30677.3|30701.5|30681.5|30701.5|30681.5|30696.5|30676.5|4
1733407180000|2024-12-05 13:59:40|30714|30694|30714.4|30694.4|30714.4|30694.4|30711.5|30691.5|4
1733407190000|2024-12-05 13:59:50|30714|30694|30719|30699|30719|30699|30714|30694|0
1733407200000|2024-12-05 14:00:00|30723.1|30703.1|30731|30711|30731|30711|30723.1|30703.1|5
1733407210000|2024-12-05 14:00:10|30716.1|30696.1|30716.1|30696.1|30716.1|30696.1|30716.1|30696.1|11
1733407220000|2024-12-05 14:00:20|30705.8|30685.8|30701.9|30681.9|30714|30685.8|30701.9|30674|6
1733407230000|2024-12-05 14:00:30|30714|30674|30714|30674|30714|30674|30714|30674|1
1733407240000|2024-12-05 14:00:40|30709.4|30689.4|30709.4|30689.4|30709.4|30689.4|30709.4|30689.4|0
1733407250000|2024-12-05 14:00:50|30709|30689|30691.9|30671.9|30709|30689|30691.9|30671.9|16
1733407260000|2024-12-05 14:01:00|30687.8|30667.8|30666.9|30646.9|30687.8|30667.8|30661.9|30641.9|11
1733407280000|2024-12-05 14:01:20|||||||||1
1733407300000|2024-12-05 14:01:40|30666.5|30646.5|30656.9|30636.9|30666.5|30646.5|30654|30634|8
1733407310000|2024-12-05 14:01:50|30657.8|30637.8|30666.9|30646.9|30666.9|30646.9|30657.8|30637.8|3
1733407320000|2024-12-05 14:02:00|30671|30651|30672.8|30652.8|30672.8|30652.8|30671|30651|0
1733407330000|2024-12-05 14:02:10|30664.5|30644.5|30654.8|30634.8|30664.5|30644.5|30654.8|30634.8|18
1733407340000|2024-12-05 14:02:20|30654.4|30634.4|30652.3|30632.3|30654.4|30634.4|30652.3|30632.3|2
1733407350000|2024-12-05 14:02:30|30654.8|30634.8|30659.4|30639.4|30661.9|30641.9|30654.8|30634.8|7
1733407360000|2024-12-05 14:02:40|30656.9|30636.9|30656.9|30636.9|30656.9|30636.9|30656.9|30636.9|1
1733407370000|2024-12-05 14:02:50|30646.9|30626.9|30626.9|30606.9|30646.9|30626.9|30626.9|30606.9|25
1733407380000|2024-12-05 14:03:00|30624.8|30604.8|30632.7|30612.7|30644.4|30612.7|30616.9|30584.4|31
1733407390000|2024-12-05 14:03:10|30634|30614|30629.4|30609.4|30634|30614|30629.4|30609.4|7
1733407410000|2024-12-05 14:03:30|30614.8|30594.8|30612.3|30592.3|30614.8|30594.8|30612.3|30592.3|17
1733407420000|2024-12-05 14:03:40|30609.8|30589.8|30609.8|30589.8|30609.8|30589.8|30609.4|30589.4|4
1733407430000|2024-12-05 14:03:50|30611.9|30591.9|30619.4|30599.4|30619.4|30599.4|30611.9|30591.9|1
1733407440000|2024-12-05 14:04:00|30619|30599|30611.5|30591.5|30619|30599|30609.4|30589.4|11
1733407450000|2024-12-05 14:04:10|30611.9|30591.9|30589.4|30569.4|30611.9|30591.9|30589.4|30569.4|52
1733407460000|2024-12-05 14:04:20|30590.3|30570.3|30604.4|30584.4|30604.4|30584.4|30590.3|30570.3|3
1733407470000|2024-12-05 14:04:30|30592|30572|30592|30572|30592|30572|30592|30572|3
1733407480000|2024-12-05 14:04:40|30589.8|30569.8|30589.8|30569.8|30589.8|30569.8|30589.8|30569.8|0
1733407490000|2024-12-05 14:04:50|30591.9|30571.9|30589.4|30569.4|30591.9|30571.9|30589.4|30569.4|5
1733407500000|2024-12-05 14:05:00|30589|30569|30581.9|30561.9|30589|30569|30581.9|30561.9|4
1733407510000|2024-12-05 14:05:10|30584.4|30564.4|30589.4|30569.4|30589.4|30569.4|30584.4|30564.4|8
1733407520000|2024-12-05 14:05:20|30585.3|30565.3|30584.4|30564.4|30585.3|30565.3|30582.3|30562.3|11
1733407530000|2024-12-05 14:05:30|30586.9|30566.9|30586.9|30566.9|30586.9|30566.9|30586.9|30566.9|3
1733407540000|2024-12-05 14:05:40|30584.4|30564.4|30584.4|30564.4|30584.4|30564.4|30584.4|30564.4|1
1733407550000|2024-12-05 14:05:50|30586.5|30566.5|30589|30569|30589.4|30569.4|30586.5|30566.5|6
1733407560000|2024-12-05 14:06:00|30590.2|30570.2|30589.4|30569.4|30590.2|30570.2|30589|30569|2
1733407570000|2024-12-05 14:06:10|30594.4|30574.4|30608.5|30588.5|30608.5|30588.5|30594.4|30574.4|27
1733407580000|2024-12-05 14:06:20|||||||||1
1733407590000|2024-12-05 14:06:30|30610.6|30590.6|30629.3|30609.3|30629.3|30609.3|30610.6|30590.6|10
1733407600000|2024-12-05 14:06:40|30631.4|30611.4|30638.5|30618.5|30638.5|30618.5|30631.4|30611.4|2
1733407610000|2024-12-05 14:06:50|30640.6|30620.6|30640.6|30620.6|30640.6|30620.6|30640.6|30620.6|2
1733407620000|2024-12-05 14:07:00|30641|30621|30658.1|30638.1|30664|30638.1|30641|30621|10
1733407630000|2024-12-05 14:07:10|30658.5|30638.5|30657.7|30637.7|30658.5|30638.5|30657.7|30637.7|6
1733407640000|2024-12-05 14:07:20|30658.5|30638.5|30651|30631|30658.5|30638.5|30651|30631|8
1733407650000|2024-12-05 14:07:30|30650.6|30630.6|30648.5|30628.5|30650.6|30630.6|30646|30626|1
1733407660000|2024-12-05 14:07:40|30650.6|30630.6|30646.9|30626.9|30651|30631|30646.9|30626.9|1
1733407670000|2024-12-05 14:07:50|30646|30626|30641.5|30621.5|30646|30626|30641.5|30621.5|1
1733407680000|2024-12-05 14:08:00|30643.5|30623.5|30641.5|30621.5|30644|30624|30641.5|30621.5|0
1733407690000|2024-12-05 14:08:10|30644|30624|30648.1|30628.1|30648.1|30628.1|30644|30624|7
1733407700000|2024-12-05 14:08:20|30648.5|30628.5|30658.1|30638.1|30658.1|30638.1|30648.5|30628.5|2
1733407710000|2024-12-05 14:08:30|30658.5|30638.5|30658.5|30638.5|30658.5|30638.5|30658.5|30638.5|0
1733407730000|2024-12-05 14:08:50|30656.5|30636.5|30656.5|30636.5|30656.5|30636.5|30656.5|30636.5|0
1733407740000|2024-12-05 14:09:00|30659|30639|30683.5|30663.5|30683.5|30663.5|30659|30639|17
1733407750000|2024-12-05 14:09:10|||||||||1
1733407760000|2024-12-05 14:09:20|30683.1|30663.1|30679|30659|30683.1|30663.1|30679|30659|3
1733407770000|2024-12-05 14:09:30|30678.5|30658.5|30683.5|30663.5|30683.5|30663.5|30678.5|30658.5|6
1733407780000|2024-12-05 14:09:40|30677.3|30657.3|30675.6|30655.6|30677.3|30657.3|30667.3|30647.3|8
1733407800000|2024-12-05 14:10:00|30678.1|30658.1|30676|30656|30678.1|30658.1|30676|30656|0
1733407810000|2024-12-05 14:10:10|30675.6|30655.6|30673.1|30653.1|30675.6|30655.6|30673.1|30653.1|1
1733407830000|2024-12-05 14:10:30|30678.5|30638.5|30665.6|30645.6|30678.5|30645.6|30665.6|30637.7|6
1733407840000|2024-12-05 14:10:40|30678.5|30638.5|30673.1|30653.1|30678.5|30653.1|30670.6|30638.5|0
1733407850000|2024-12-05 14:10:50|30675.6|30655.6|30675.6|30655.6|30675.6|30655.6|30675.6|30655.6|2
1733407860000|2024-12-05 14:11:00|30677.7|30657.7|30681.9|30661.9|30681.9|30661.9|30677.7|30657.7|1
1733407870000|2024-12-05 14:11:10|30690.2|30670.2|30691|30671|30691|30671|30690.2|30670.2|2
1733407880000|2024-12-05 14:11:20|30676.5|30656.5|30675.6|30655.6|30676.5|30656.5|30675.6|30655.6|4
1733407890000|2024-12-05 14:11:30|30673.5|30653.5|30673.5|30653.5|30673.5|30653.5|30673.5|30653.5|1
1733407920000|2024-12-05 14:12:00|30671.5|30651.5|30658.1|30638.1|30674.4|30651.5|30658.1|30634.4|0
1733407930000|2024-12-05 14:12:10|30658.5|30638.5|30663.5|30643.5|30663.5|30643.5|30658.5|30638.5|1
1733407940000|2024-12-05 14:12:20|30666|30646|30678.5|30638.5|30678.5|30650.6|30666|30638.1|4
1733407950000|2024-12-05 14:12:30|30670.6|30650.6|30676.9|30636.9|30684|30658.1|30670.6|30636.9|6
1733407960000|2024-12-05 14:12:40|30676.5|30636.5|30665.6|30645.6|30676.5|30645.6|30665.6|30635.6|1
1733407970000|2024-12-05 14:12:50|30678.5|30638.5|30678.5|30638.5|30678.5|30638.5|30678.5|30638.5|1
1733408010000|2024-12-05 14:13:30|30671|30651|30671|30651|30671|30651|30671|30651|0
1733408020000|2024-12-05 14:13:40|30668.5|30648.5|30661|30641|30673.1|30648.5|30660.6|30632.7|4
1733408030000|2024-12-05 14:13:50|30658.5|30638.5|30665.6|30645.6|30665.6|30645.6|30658.5|30638.5|2
1733408040000|2024-12-05 14:14:00|30678.1|30638.1|30691|30671|30691|30671|30671|30638.1|5
1733408050000|2024-12-05 14:14:10|30711.1|30691.1|30733.1|30713.1|30733.1|30713.1|30711.1|30691.1|5
1733408060000|2024-12-05 14:14:20|30735.6|30715.6|30743.1|30723.1|30748.1|30723.1|30735.6|30707.7|6
1733408070000|2024-12-05 14:14:30|30747.2|30727.2|30748.1|30728.1|30748.1|30728.1|30747.2|30727.2|5
1733408080000|2024-12-05 14:14:40|30748.5|30728.5|30753.5|30733.5|30753.5|30733.5|30748.5|30728.5|4
1733408090000|2024-12-05 14:14:50|30756|30736|30748.5|30728.5|30758.5|30738.5|30746.4|30726.4|13
1733408100000|2024-12-05 14:15:00|30746.4|30726.4|30723.9|30703.9|30746.4|30726.4|30723.9|30703.9|2
1733408110000|2024-12-05 14:15:10|30738.5|30718.5|30738.5|30718.5|30738.5|30718.5|30738.5|30718.5|7
1733408120000|2024-12-05 14:15:20|30738.9|30718.9|30746|30726|30746|30726|30738.9|30718.9|3
1733408140000|2024-12-05 14:15:40|30741.4|30721.4|30743.5|30723.5|30746|30726|30741.4|30721.4|4
1733408150000|2024-12-05 14:15:50|30743.9|30723.9|30743.9|30723.9|30743.9|30723.9|30743.9|30723.9|0
1733408160000|2024-12-05 14:16:00|30746|30726|30746|30726|30746|30726|30746|30726|0
1733408190000|2024-12-05 14:16:30|||||||||1
1733408200000|2024-12-05 14:16:40|30748.1|30728.1|30758.5|30738.5|30758.5|30738.5|30748.1|30728.1|3
1733408220000|2024-12-05 14:17:00|30758.9|30738.9|30780.9|30760.9|30780.9|30760.9|30758.1|30738.1|10
1733408240000|2024-12-05 14:17:20|30785.1|30765.1|30788.1|30768.1|30788.1|30768.1|30785.1|30765.1|2
1733408250000|2024-12-05 14:17:30|30791|30771|30798.5|30778.5|30798.5|30778.5|30791|30771|2
1733408260000|2024-12-05 14:17:40|30798.9|30778.9|30818.5|30798.5|30818.5|30798.5|30798.9|30778.9|19
1733408270000|2024-12-05 14:17:50|30812.3|30792.3|30835.6|30815.6|30835.6|30815.6|30808.5|30788.5|6
1733408280000|2024-12-05 14:18:00|30831|30811|30828.5|30808.5|30831|30811|30828.5|30808.5|3
1733408290000|2024-12-05 14:18:10|30831|30811|30828.9|30808.9|30831|30811|30828.5|30808.5|1
1733408300000|2024-12-05 14:18:20|30828.5|30808.5|30818.1|30798.1|30828.5|30808.5|30818.1|30798.1|16
1733408310000|2024-12-05 14:18:30|30813.9|30793.9|30803.5|30783.5|30813.9|30793.9|30803.5|30783.5|4
1733408320000|2024-12-05 14:18:40|||||||||2
1733408330000|2024-12-05 14:18:50|30803.1|30783.1|30798.5|30778.5|30803.1|30783.1|30798.5|30778.5|1
1733408340000|2024-12-05 14:19:00|30803.1|30763.1|30778.9|30758.9|30803.1|30768.5|30778.9|30758.9|3
1733408350000|2024-12-05 14:19:10|30773.5|30753.5|30759.4|30739.4|30773.5|30753.5|30759.4|30739.4|15
1733408360000|2024-12-05 14:19:20|30770.6|30750.6|30772.7|30752.7|30772.7|30752.7|30770.6|30750.6|5
1733408400000|2024-12-05 14:20:00|30775.6|30755.6|30773.5|30753.5|30775.6|30755.6|30771.4|30751.4|8
1733408410000|2024-12-05 14:20:10|30773.9|30753.9|30776|30756|30778.1|30758.1|30773.9|30753.9|4
1733408420000|2024-12-05 14:20:20|30773.5|30753.5|30761.9|30741.9|30773.5|30753.5|30761.9|30741.9|6
1733408430000|2024-12-05 14:20:30|30754.4|30734.4|30751.9|30731.9|30754.4|30734.4|30751.9|30731.9|0
1733408450000|2024-12-05 14:20:50|30751.4|30731.4|30753.5|30733.5|30753.5|30733.5|30751.4|30731.4|1
1733408460000|2024-12-05 14:21:00|30757.7|30737.7|30771|30751|30771|30751|30757.7|30737.7|3
1733408470000|2024-12-05 14:21:10|30773.1|30753.1|30773.5|30753.5|30773.5|30753.5|30773.1|30753.1|1
1733408480000|2024-12-05 14:21:20|30789.3|30769.3|30803.5|30783.5|30803.5|30783.5|30789.3|30769.3|6
1733408490000|2024-12-05 14:21:30|30806|30786|30817.7|30797.7|30817.7|30797.7|30806|30786|3
1733408500000|2024-12-05 14:21:40|30823.9|30803.9|30828.5|30808.5|30828.5|30808.5|30823.9|30803.9|0
1733408510000|2024-12-05 14:21:50|||||||||1
1733408520000|2024-12-05 14:22:00|30832.7|30812.7|30861|30841|30883.5|30863.5|30832.7|30812.7|27
1733408530000|2024-12-05 14:22:10|30865.2|30845.2|30883.1|30863.1|30883.1|30863.1|30865.2|30845.2|23
1733408540000|2024-12-05 14:22:20|30888.1|30848.1|30858.5|30838.5|30888.1|30853.1|30858.5|30834.4|23
1733408550000|2024-12-05 14:22:30|||||||||1
1733408560000|2024-12-05 14:22:40|30856|30836|30846|30826|30856|30836|30846|30826|2
1733408570000|2024-12-05 14:22:50|30848.5|30828.5|30854.4|30814.4|30854.4|30828.5|30846|30813.9|3
1733408580000|2024-12-05 14:23:00|30846.4|30826.4|30848.5|30828.5|30848.5|30828.5|30846.4|30826.4|1
1733408600000|2024-12-05 14:23:20|30848.9|30828.9|30848.9|30828.9|30848.9|30828.9|30848.9|30828.9|0
1733408610000|2024-12-05 14:23:30|30848.1|30828.1|30848.1|30828.1|30848.1|30828.1|30848.1|30828.1|7
1733408620000|2024-12-05 14:23:40|30852.6|30832.6|30852.6|30832.6|30852.6|30832.6|30852.6|30832.6|2
1733408630000|2024-12-05 14:23:50|30855.1|30835.1|30857.6|30837.6|30857.6|30837.6|30854.7|30834.7|2
1733408640000|2024-12-05 14:24:00|30860.1|30840.1|30867.2|30847.2|30867.2|30847.2|30860.1|30840.1|5
1733408650000|2024-12-05 14:24:10|30869.3|30849.3|30870.6|30850.6|30870.6|30850.6|30869.3|30849.3|1
1733408660000|2024-12-05 14:24:20|30872.6|30852.6|30880.6|30860.6|30880.6|30860.6|30872.6|30852.6|4
1733408670000|2024-12-05 14:24:30|30881.4|30861.4|30893.1|30873.1|30893.1|30873.1|30881.4|30861.4|10
1733408680000|2024-12-05 14:24:40|30893.5|30873.5|30895.1|30875.1|30895.1|30875.1|30893.5|30873.5|1
1733408690000|2024-12-05 14:24:50|30892.6|30872.6|30895.1|30875.1|30895.1|30875.1|30880.6|30860.6|29
1733408700000|2024-12-05 14:25:00|30897.1|30877.1|30898.1|30878.1|30899.2|30879.2|30897.1|30877.1|5
1733408710000|2024-12-05 14:25:10|30896|30876|30893.1|30873.1|30896|30876|30893.1|30873.1|1
1733408720000|2024-12-05 14:25:20|30891|30871|30885.6|30865.6|30893.1|30873.1|30885.6|30865.6|5
1733408730000|2024-12-05 14:25:30|30885.1|30865.1|30883.1|30863.1|30885.1|30865.1|30883.1|30863.1|0
1733408740000|2024-12-05 14:25:40|30880.6|30860.6|30878.5|30858.5|30880.6|30860.6|30878.5|30858.5|4
1733408750000|2024-12-05 14:25:50|30878.1|30858.1|30881|30861|30881|30861|30878.1|30858.1|4
1733408770000|2024-12-05 14:26:10|30880.6|30860.6|30880.6|30860.6|30880.6|30860.6|30880.6|30860.6|4
1733408780000|2024-12-05 14:26:20|30878.5|30858.5|30858.9|30838.9|30878.5|30858.5|30856.9|30836.9|2
1733408800000|2024-12-05 14:26:40|30861.9|30841.9|30866|30846|30866|30846|30861.9|30841.9|3
1733408820000|2024-12-05 14:27:00|30868.1|30848.1|30866|30846|30868.5|30848.5|30866|30846|0
1733408830000|2024-12-05 14:27:10|30870.6|30850.6|30870.6|30850.6|30870.6|30850.6|30870.6|30850.6|2
1733408860000|2024-12-05 14:27:40|30872.6|30852.6|30873.1|30853.1|30873.1|30853.1|30872.6|30852.6|1
1733408870000|2024-12-05 14:27:50|30867.2|30847.2|30857.6|30837.6|30867.2|30847.2|30857.6|30837.6|5
1733408880000|2024-12-05 14:28:00|||||||||2
1733408890000|2024-12-05 14:28:10|30885.5|30865.5|30935.6|30915.6|30935.6|30915.6|30885.5|30865.5|13
1733408900000|2024-12-05 14:28:20|30945.1|30925.1|30946|30926|30946|30926|30945.1|30925.1|8
1733408910000|2024-12-05 14:28:30|30945.6|30925.6|30947.6|30927.6|30948.1|30928.1|30945.6|30925.6|4
1733408920000|2024-12-05 14:28:40|30943.5|30923.5|30923.9|30903.9|30943.5|30923.5|30923.9|30903.9|9
1733408930000|2024-12-05 14:28:50|30923.1|30903.1|30923.1|30903.1|30923.1|30903.1|30923.1|30903.1|1
1733408950000|2024-12-05 14:29:10|30918.1|30898.1|30918.1|30898.1|30918.1|30898.1|30918.1|30898.1|1
1733408970000|2024-12-05 14:29:30|30913.5|30893.5|30913.5|30893.5|30913.5|30893.5|30913.5|30893.5|9
1733409000000|2024-12-05 14:30:00|30911.4|30891.4|30908.1|30888.1|30911.4|30891.4|30908.1|30888.1|3
1733409010000|2024-12-05 14:30:10|30901.9|30881.9|30895.6|30875.6|30901.9|30881.9|30895.6|30875.6|1
1733409020000|2024-12-05 14:30:20|30897.6|30877.6|30907.6|30887.6|30907.6|30887.6|30891|30871|7
1733409030000|2024-12-05 14:30:30|30909.4|30889.4|30921|30901|30921|30901|30909.4|30889.4|2
1733409040000|2024-12-05 14:30:40|30922.3|30902.3|30936|30916|30941.4|30921.4|30922.3|30902.3|11
1733409050000|2024-12-05 14:30:50|30955.1|30935.1|30955.1|30935.1|30955.1|30935.1|30955.1|30935.1|25
1733409060000|2024-12-05 14:31:00|30955.6|30935.6|30975.6|30955.6|30975.6|30955.6|30955.6|30935.6|4
1733409070000|2024-12-05 14:31:10|30977.6|30957.6|30970.1|30950.1|30978.1|30958.1|30970.1|30950.1|9
1733409080000|2024-12-05 14:31:20|30983.8|30963.8|30985.1|30965.1|30988.4|30968.4|30983.8|30963.8|4
1733409090000|2024-12-05 14:31:30|30984.7|30964.7|30991.8|30971.8|30991.8|30971.8|30980.6|30960.6|3
1733409100000|2024-12-05 14:31:40|30992.6|30972.6|30992.6|30972.6|30992.6|30972.6|30992.6|30972.6|8
1733409110000|2024-12-05 14:31:50|30998.8|30978.8|31025.6|30985.6|31029.7|30992.2|30998.8|30978.8|26
1733409120000|2024-12-05 14:32:00|31007.6|30987.6|30987.6|30967.6|31007.6|30987.6|30987.6|30967.6|3
1733409130000|2024-12-05 14:32:10|30981.8|30961.8|30945.6|30925.6|30981.8|30961.8|30945.6|30925.6|4
1733409140000|2024-12-05 14:32:20|30941.4|30921.4|30931|30911|30948.1|30921.4|30931|30908.1|5
1733409150000|2024-12-05 14:32:30|30930.6|30910.6|30930.6|30910.6|30930.6|30910.6|30930.6|30910.6|0
1733409160000|2024-12-05 14:32:40|30928.1|30908.1|30928.1|30908.1|30928.1|30908.1|30928.1|30908.1|2
1733409170000|2024-12-05 14:32:50|30948.5|30928.5|30948.5|30928.5|30948.5|30928.5|30948.5|30928.5|8
1733409180000|2024-12-05 14:33:00|30948.9|30928.9|30979.7|30939.7|30979.7|30948.5|30948.9|30928.9|19
1733409190000|2024-12-05 14:33:10|30987.2|30947.2|30979.7|30939.7|30988.5|30956|30974.7|30939.7|8
1733409200000|2024-12-05 14:33:20|30972.2|30952.2|30972.2|30952.2|30972.2|30952.2|30972.2|30952.2|1
1733409210000|2024-12-05 14:33:30|30973.1|30953.1|30977.2|30957.2|30977.2|30957.2|30973.1|30953.1|5
1733409220000|2024-12-05 14:33:40|30978.5|30958.5|30988.5|30968.5|30988.5|30968.5|30978.5|30958.5|5
1733409230000|2024-12-05 14:33:50|30991|30971|31004.7|30984.7|31004.7|30984.7|30991|30971|1
1733409240000|2024-12-05 14:34:00|31005.6|30985.6|31005.6|30985.6|31005.6|30985.6|31005.6|30985.6|0
1733409250000|2024-12-05 14:34:10|31009.7|30989.7|30995.6|30975.6|31017.6|30990.6|30995.6|30974.7|1
1733409260000|2024-12-05 14:34:20|30993.1|30973.1|30995.1|30975.1|30995.1|30975.1|30993.1|30973.1|9
1733409270000|2024-12-05 14:34:30|30996|30976|30996|30976|30996|30976|30996|30976|0
1733409290000|2024-12-05 14:34:50|30998.5|30978.5|31000.6|30980.6|31000.6|30980.6|30998.5|30978.5|3
1733409300000|2024-12-05 14:35:00|31001|30981|31012.6|30992.6|31018.5|30992.6|31001|30978.5|0
1733409310000|2024-12-05 14:35:10|31015.6|30995.6|31038.9|30998.9|31038.9|30999.7|31015.6|30991.8|1
1733409330000|2024-12-05 14:35:30|31024.8|31004.8|31024.8|31004.8|31024.8|31004.8|31024.8|31004.8|7
1733409340000|2024-12-05 14:35:40|31023.9|31003.9|31023.9|31003.9|31023.9|31003.9|31023.9|31003.9|1
1733409350000|2024-12-05 14:35:50|31028.1|31008.1|31030.6|31010.6|31030.6|31010.6|31028.1|31008.1|1
1733409360000|2024-12-05 14:36:00|31031|31011|31036|31016|31036|31016|31031|31011|5
1733409370000|2024-12-05 14:36:10|31040.1|31020.1|31041.8|31021.8|31056|31036|31040.1|31020.1|7
1733409380000|2024-12-05 14:36:20|31039.8|31019.8|31021.8|31001.8|31043.5|31019.8|31021.8|31001.8|7
1733409390000|2024-12-05 14:36:30|31015.6|30995.6|31021.3|31001.3|31021.3|31001.3|31003.5|30979.7|10
1733409400000|2024-12-05 14:36:40|31023.5|31003.5|31041|31021|31046|31026|31023.5|31003.5|5
1733409410000|2024-12-05 14:36:50|31038.9|31018.9|31043.5|31003.5|31043.9|31018.9|31036|31003.5|1
1733409420000|2024-12-05 14:37:00|31043.9|31003.9|31031|31011|31043.9|31011|31031|31003.9|4
1733409440000|2024-12-05 14:37:20|31031.8|31011.8|31048.5|31028.5|31048.5|31028.5|31031.8|31011.8|3
1733409460000|2024-12-05 14:37:40|31053.5|31033.5|31055.6|31035.6|31055.6|31035.6|31053.5|31033.5|11
1733409470000|2024-12-05 14:37:50|31058.1|31038.1|31052.2|31032.2|31060.1|31040.1|31052.2|31032.2|22
1733409480000|2024-12-05 14:38:00|31050.1|31030.1|31053.1|31033.1|31053.1|31033.1|31050.1|31030.1|1
1733409490000|2024-12-05 14:38:10|31051|31031|31078.8|31058.8|31078.8|31058.8|31050.6|31030.6|17
1733409500000|2024-12-05 14:38:20|31080.9|31060.9|31079.7|31059.7|31081.3|31061.3|31079.3|31059.3|4
1733409510000|2024-12-05 14:38:30|31080.1|31060.1|31079.7|31059.7|31080.1|31060.1|31079.7|31059.7|5
1733409520000|2024-12-05 14:38:40|31090.5|31070.5|31107.6|31087.6|31112.2|31092.2|31090.5|31070.5|53
1733409530000|2024-12-05 14:38:50|31097.6|31077.6|31075.1|31055.1|31097.6|31077.6|31075.1|31055.1|14
1733409540000|2024-12-05 14:39:00|31067.6|31047.6|31067.6|31027.6|31067.6|31047.6|31062.6|31027.6|6
1733409550000|2024-12-05 14:39:10|31057.6|31037.6|31073.8|31053.8|31073.8|31053.8|31057.6|31037.6|7
1733409560000|2024-12-05 14:39:20|31077.2|31057.2|31077.6|31057.6|31077.6|31057.6|31077.2|31057.2|0
1733409570000|2024-12-05 14:39:30|31081.8|31061.8|31099.3|31059.3|31099.3|31061.8|31081.8|31057.2|2
1733409580000|2024-12-05 14:39:40|31093.4|31073.4|31093.4|31073.4|31093.4|31073.4|31093.4|31073.4|2
1733409590000|2024-12-05 14:39:50|||||||||9
1733409600000|2024-12-05 14:40:00|31092.6|31072.6|31111.8|31091.8|31111.8|31091.8|31092.6|31072.6|10
1733409610000|2024-12-05 14:40:10|31107.2|31087.2|31117.2|31077.2|31117.2|31087.2|31102.6|31077.2|4
1733409620000|2024-12-05 14:40:20|31117.6|31077.6|31130.1|31110.1|31130.1|31110.1|31112.6|31077.6|7
1733409630000|2024-12-05 14:40:30|31132.6|31112.6|31132.6|31112.6|31132.6|31112.6|31132.6|31112.6|24
1733409640000|2024-12-05 14:40:40|31134.7|31114.7|31137.6|31117.6|31137.6|31117.6|31134.7|31114.7|2
1733409650000|2024-12-05 14:40:50|31140.1|31120.1|31152.6|31132.6|31157.6|31137.6|31140.1|31120.1|39
1733409660000|2024-12-05 14:41:00|31150.1|31130.1|31104.3|31084.3|31152.6|31130.1|31097.6|31077.6|9
1733409670000|2024-12-05 14:41:10|31105.1|31085.1|31124.7|31104.7|31126.3|31104.7|31105.1|31085.1|2
1733409680000|2024-12-05 14:41:20|31122.6|31102.6|31122.6|31102.6|31122.6|31102.6|31122.6|31102.6|3
1733409690000|2024-12-05 14:41:30|31124.7|31104.7|31129.3|31109.3|31129.3|31109.3|31124.7|31104.7|7
1733409700000|2024-12-05 14:41:40|31141.3|31101.3|31141.3|31101.3|31141.3|31101.3|31141.3|31101.3|0
1733409710000|2024-12-05 14:41:50|31130.5|31110.5|31130.1|31110.1|31130.5|31110.5|31130.1|31110.1|0
1733409720000|2024-12-05 14:42:00|31133|31113|31137.6|31117.6|31137.6|31117.6|31133|31113|5
1733409730000|2024-12-05 14:42:10|31141.8|31121.8|31142.2|31122.2|31142.2|31122.2|31141.8|31121.8|2
1733409740000|2024-12-05 14:42:20|31143|31123|31148|31128|31148|31128|31143|31123|1
1733409750000|2024-12-05 14:42:30|31150.1|31130.1|31155.1|31135.1|31155.1|31135.1|31150.1|31130.1|6
1733409760000|2024-12-05 14:42:40|31150.1|31130.1|31150.1|31130.1|31150.1|31130.1|31150.1|31130.1|7
1733409770000|2024-12-05 14:42:50|31145.1|31125.1|31120.1|31100.1|31145.1|31125.1|31118|31098|4
1733409780000|2024-12-05 14:43:00|31120.5|31100.5|31142.2|31122.2|31142.2|31122.2|31118|31098|21
1733409790000|2024-12-05 14:43:10|31140.1|31120.1|31117.3|31097.3|31140.1|31120.1|31117.3|31097.3|16
1733409800000|2024-12-05 14:43:20|31113|31093|31110.1|31090.1|31113|31093|31110.1|31090.1|0
1733409810000|2024-12-05 14:43:30|31107.6|31087.6|31110.5|31070.5|31112.6|31087.6|31107.6|31070.5|4
1733409820000|2024-12-05 14:43:40|31093.9|31073.9|31094.7|31074.7|31094.7|31074.7|31092.6|31072.6|5
1733409830000|2024-12-05 14:43:50|31095.1|31075.1|31095.1|31075.1|31097.2|31077.2|31095.1|31075.1|3
1733409840000|2024-12-05 14:44:00|31092.6|31072.6|31080.1|31060.1|31092.6|31072.6|31080.1|31060.1|6
1733409850000|2024-12-05 14:44:10|31075.1|31055.1|31081.3|31061.3|31083.9|31061.3|31075.1|31043.9|12
1733409860000|2024-12-05 14:44:20|31081.8|31061.8|31098.5|31078.5|31098.5|31078.5|31081.8|31061.8|11
1733409870000|2024-12-05 14:44:30|31097.6|31077.6|31095.1|31075.1|31097.6|31077.6|31095.1|31075.1|1
1733409880000|2024-12-05 14:44:40|31093|31073|31085.5|31065.5|31093|31073|31085.5|31065.5|0
1733409890000|2024-12-05 14:44:50|31080.5|31060.5|31076|31056|31088.5|31060.5|31076|31048.5|2
1733409900000|2024-12-05 14:45:00|31075.5|31055.5|31072.6|31052.6|31077.6|31057.6|31072.6|31052.6|4
1733409910000|2024-12-05 14:45:10|31075.1|31055.1|31089.7|31069.7|31097.2|31071.8|31075.1|31055.1|8
1733409920000|2024-12-05 14:45:20|||||||||1
1733409930000|2024-12-05 14:45:30|31082.6|31062.6|31078|31058|31082.6|31062.6|31078|31058|4
1733409940000|2024-12-05 14:45:40|31077.6|31057.6|31070.5|31050.5|31077.6|31057.6|31070.5|31050.5|7
1733409950000|2024-12-05 14:45:50|31070.1|31050.1|31041|31021|31070.1|31050.1|31041|31021|8
1733409960000|2024-12-05 14:46:00|31040.1|31020.1|31028|31008|31040.1|31020.1|31028|31008|29
1733409970000|2024-12-05 14:46:10|31025.5|31005.5|30990.6|30970.6|31028.5|31005.5|30990.6|30970.6|10
1733409980000|2024-12-05 14:46:20|30988.5|30968.5|31002.2|30982.2|31002.2|30982.2|30981|30961|11
1733409990000|2024-12-05 14:46:30|31007.6|30967.6|30992.6|30972.6|31007.6|30973.5|30992.6|30967.6|12
1733410000000|2024-12-05 14:46:40|30988.5|30968.5|30981|30961|30988.5|30968.5|30981|30961|2
1733410010000|2024-12-05 14:46:50|30985.5|30965.5|30983.9|30963.9|30986.4|30966.4|30983.9|30963.9|6
1733410030000|2024-12-05 14:47:10|30981.4|30961.4|30981|30961|30981.4|30961.4|30981|30961|2
1733410040000|2024-12-05 14:47:20|30978.5|30958.5|30968.5|30948.5|30978.5|30958.5|30968.5|30948.5|12
1733410050000|2024-12-05 14:47:30|30964.3|30944.3|30950.5|30930.5|30964.3|30944.3|30950.5|30930.5|10
1733410060000|2024-12-05 14:47:40|30948.5|30928.5|30948|30928|30950.5|30930.5|30948|30928|1
1733410070000|2024-12-05 14:47:50|30945.5|30925.5|30953.5|30913.5|30953.5|30925.5|30945.5|30913|3
1733410080000|2024-12-05 14:48:00|30945.5|30925.5|30945.5|30925.5|30945.5|30925.5|30945.5|30925.5|0
1733410090000|2024-12-05 14:48:10|30943|30923|30938.5|30918.5|30943|30923|30938.5|30918.5|4
1733410100000|2024-12-05 14:48:20|30938|30918|30938|30918|30938|30918|30935.1|30915.1|2
1733410110000|2024-12-05 14:48:30|30941|30921|30948.5|30928.5|30948.5|30928.5|30941|30921|6
1733410120000|2024-12-05 14:48:40|30951|30931|30951|30931|30951|30931|30951|30931|5
1733410130000|2024-12-05 14:48:50|30959.2|30939.2|30961|30941|30961|30941|30959.2|30939.2|4
1733410140000|2024-12-05 14:49:00|30963|30943|30963.5|30943.5|30963.5|30943.5|30963|30943|2
1733410150000|2024-12-05 14:49:10|30961|30941|30958.5|30938.5|30961|30941|30958.5|30938.5|2
1733410160000|2024-12-05 14:49:20|30956.4|30936.4|30958.5|30938.5|30958.5|30938.5|30956.4|30936.4|1
1733410170000|2024-12-05 14:49:30|30953.5|30933.5|30953.5|30933.5|30953.5|30933.5|30953.5|30933.5|0
1733410190000|2024-12-05 14:49:50|30951.4|30931.4|30943.5|30923.5|30953|30933|30943.5|30923.5|10
1733410200000|2024-12-05 14:50:00|30943.9|30923.9|30972.6|30932.6|30972.6|30933.5|30943.9|30923.9|11
1733410210000|2024-12-05 14:50:10|30963|30943|30968.5|30948.5|30968.5|30948.5|30963|30943|4
1733410220000|2024-12-05 14:50:20|30961|30941|30961|30941|30961|30941|30961|30941|5
1733410230000|2024-12-05 14:50:30|30961.4|30941.4|30966|30946|30966|30946|30961|30941|7
1733410240000|2024-12-05 14:50:40|30993.5|30953.5|30978.9|30958.9|30993.5|30961.4|30978.9|30953.5|2
1733410250000|2024-12-05 14:50:50|30981|30961|30981|30961|30981|30961|30981|30961|3
1733410260000|2024-12-05 14:51:00|30985.5|30965.5|30991.8|30971.8|30991.8|30971.8|30985.5|30965.5|0
1733410270000|2024-12-05 14:51:10|30994.3|30974.3|31020|31000|31020|31000|30992.2|30972.2|23
1733410280000|2024-12-05 14:51:20|31029.2|31009.2|31040|31020|31040|31020|31029.2|31009.2|2
1733410290000|2024-12-05 14:51:30|31043|31023|31026|31006|31053.9|31031|31026|31006|39
1733410300000|2024-12-05 14:51:40|31033.9|30993.9|31033.9|30993.9|31033.9|30993.9|31033.9|30993.9|0
1733410310000|2024-12-05 14:51:50|31024.3|30984.3|31011.4|30991.4|31024.3|30991.4|31011.4|30984.3|1
1733410320000|2024-12-05 14:52:00|31011|30991|31023.9|30963.9|31023.9|30991|31011|30963.9|0
1733410330000|2024-12-05 14:52:10|31023.5|30963.5|31008.5|30968.5|31023.5|30969.3|31008.5|30963.5|10
1733410340000|2024-12-05 14:52:20|30986.4|30966.4|30993.9|30953.9|30994.3|30966.4|30986.4|30953.9|2
1733410350000|2024-12-05 14:52:30|30981|30961|30974.3|30954.3|30981|30961|30974.3|30954.3|3
1733410360000|2024-12-05 14:52:40|30972.2|30952.2|30964.3|30944.3|30972.2|30952.2|30964.3|30944.3|1
1733410370000|2024-12-05 14:52:50|30961.4|30941.4|30961.4|30941.4|30961.4|30941.4|30961.4|30941.4|2
1733410380000|2024-12-05 14:53:00|30954.3|30934.3|30951.8|30931.8|30954.3|30934.3|30951.8|30931.8|4
1733410390000|2024-12-05 14:53:10|30951.4|30931.4|30946.8|30926.8|30951.4|30931.4|30946.8|30926.8|1
1733410400000|2024-12-05 14:53:20|30944.7|30924.7|30944.3|30924.3|30944.7|30924.7|30944.3|30924.3|0
1733410420000|2024-12-05 14:53:40|30939.3|30919.3|30906.8|30886.8|30941|30919.3|30904.7|30879.3|25
1733410430000|2024-12-05 14:53:50|30908.9|30888.9|30928.9|30908.9|30928.9|30908.9|30907.2|30887.2|21
1733410440000|2024-12-05 14:54:00|30929.3|30909.3|30924.7|30904.7|30929.3|30909.3|30924.7|30904.7|11
1733410450000|2024-12-05 14:54:10|30922.7|30902.7|30922.2|30902.2|30922.7|30902.7|30922.2|30902.2|0
1733410460000|2024-12-05 14:54:20|30924.3|30904.3|30924.7|30904.7|30924.7|30904.7|30924.3|30904.3|8
1733410470000|2024-12-05 14:54:30|30927.2|30907.2|30952.6|30912.6|30952.6|30912.6|30926.8|30906.8|10
1733410480000|2024-12-05 14:54:40|30951.4|30931.4|30951.8|30931.8|30951.8|30931.8|30949.3|30929.3|3
1733410490000|2024-12-05 14:54:50|30949.3|30929.3|30946.8|30926.8|30949.3|30929.3|30946.8|30926.8|1
1733410500000|2024-12-05 14:55:00|30942.7|30922.7|30939.3|30919.3|30945.6|30922.7|30936.8|30904.7|8
1733410510000|2024-12-05 14:55:10|30936.8|30916.8|30929.3|30909.3|30936.8|30916.8|30929.3|30909.3|8
1733410520000|2024-12-05 14:55:20|30927.2|30907.2|30927.2|30907.2|30927.2|30907.2|30927.2|30907.2|1
1733410530000|2024-12-05 14:55:30|30929.3|30909.3|30960.2|30900.2|30960.2|30909.3|30929.3|30900.2|4
1733410540000|2024-12-05 14:55:40|30948.1|30908.1|30942.2|30922.2|30948.1|30927.2|30942.2|30908.1|1
1733410560000|2024-12-05 14:56:00|30941.8|30921.8|30941.8|30921.8|30941.8|30921.8|30941.8|30921.8|1
1733410570000|2024-12-05 14:56:10|30939.7|30919.7|30939.3|30919.3|30939.7|30919.7|30939.3|30919.3|0
1733410580000|2024-12-05 14:56:20|30934.3|30914.3|30932.2|30912.2|30934.3|30914.3|30932.2|30912.2|2
1733410590000|2024-12-05 14:56:30|30934.3|30914.3|30934.3|30914.3|30934.3|30914.3|30934.3|30914.3|1
1733410600000|2024-12-05 14:56:40|30931.8|30911.8|30931.8|30911.8|30931.8|30911.8|30931.8|30911.8|5
1733410610000|2024-12-05 14:56:50|30934.7|30894.7|30934.7|30894.7|30934.7|30894.7|30934.7|30894.7|2
1733410620000|2024-12-05 14:57:00|30932.2|30892.2|30932.2|30892.2|30932.2|30892.2|30932.2|30892.2|5
1733410630000|2024-12-05 14:57:10|30916|30896|30914.7|30874.7|30916|30896|30907.2|30874.7|5
1733410640000|2024-12-05 14:57:20|30899.7|30879.7|30899.7|30879.7|30899.7|30879.7|30899.7|30879.7|2
1733410650000|2024-12-05 14:57:30|30897.2|30877.2|30896.8|30876.8|30897.7|30877.7|30896.8|30876.8|3
1733410660000|2024-12-05 14:57:40|||||||||1
1733410700000|2024-12-05 14:58:20|30882.2|30862.2|30894.3|30874.3|30894.3|30874.3|30878.4|30858.4|7
1733410710000|2024-12-05 14:58:30|30894.7|30874.7|30907.7|30887.7|30907.7|30887.7|30894.7|30874.7|4
1733410730000|2024-12-05 14:58:50|30920.5|30900.5|30923.9|30903.9|30923.9|30903.9|30920.5|30900.5|2
1733410740000|2024-12-05 14:59:00|30928|30908|30929.3|30909.3|30929.3|30909.3|30928|30908|4
1733410750000|2024-12-05 14:59:10|||||||||2
1733410760000|2024-12-05 14:59:20|30931.8|30911.8|30931.8|30911.8|30931.8|30911.8|30931.8|30911.8|0
1733410790000|2024-12-05 14:59:50|30948|30908|30949.7|30909.7|30949.7|30909.7|30948|30908|5
1733410800000|2024-12-05 15:00:00|30944.7|30924.7|30954.3|30934.3|30954.3|30934.3|30944.7|30924.7|8
1733410810000|2024-12-05 15:00:10|30956.4|30936.4|30952.2|30932.2|30958.9|30938.9|30952.2|30932.2|6
1733410820000|2024-12-05 15:00:20|30954.3|30934.3|30951.8|30931.8|30954.3|30934.3|30951.8|30931.8|6
1733410830000|2024-12-05 15:00:30|30954.3|30934.3|30987.2|30967.2|30999.3|30967.2|30954.3|30934.3|9
1733410840000|2024-12-05 15:00:40|30989.7|30969.7|30989.7|30969.7|30989.7|30969.7|30989.7|30969.7|0
1733410850000|2024-12-05 15:00:50|30990.6|30970.6|31001.8|30981.8|31001.8|30981.8|30990.6|30970.6|7
1733410860000|2024-12-05 15:01:00|31002.2|30982.2|31004.3|30984.3|31004.3|30984.3|30998.9|30978.9|9
1733410870000|2024-12-05 15:01:10|31006.4|30986.4|31006.8|30986.8|31006.8|30986.8|31006.4|30986.4|0
1733410880000|2024-12-05 15:01:20|31018.9|30978.9|31022.7|30982.7|31022.7|30982.7|31018.9|30978.9|19
1733410890000|2024-12-05 15:01:30|31023.1|30983.1|31019.3|30999.3|31023.1|30999.3|31019.3|30983.1|4
1733410900000|2024-12-05 15:01:40|31018.9|30998.9|31018.9|30998.9|31018.9|30998.9|31018.9|30998.9|1
1733410910000|2024-12-05 15:01:50|||||||||1
1733410920000|2024-12-05 15:02:00|31016.8|30996.8|31020.9|31000.9|31020.9|31000.9|31016.8|30996.8|3
1733410930000|2024-12-05 15:02:10|31025.1|31005.1|31025.1|31005.1|31025.1|31005.1|31025.1|31005.1|0
1733410950000|2024-12-05 15:02:30|31026.4|31006.4|31048.4|31008.4|31048.4|31011.8|31026.4|31006.4|5
1733410960000|2024-12-05 15:02:40|31036.4|31016.4|31046.4|31026.4|31054.3|31026.4|31036.4|31013.4|2
1733410970000|2024-12-05 15:02:50|31045.9|31025.9|31050.9|31030.9|31050.9|31030.9|31039.3|31019.3|14
1733410980000|2024-12-05 15:03:00|31056.8|31036.8|31055.2|31035.2|31056.8|31036.8|31054.3|31034.3|19
1733410990000|2024-12-05 15:03:10|31054.7|31034.7|31046.4|31026.4|31054.7|31034.7|31046.4|31026.4|0
1733411000000|2024-12-05 15:03:20|31053.9|31013.9|31053.9|31013.9|31053.9|31013.9|31053.9|31013.9|1
1733411010000|2024-12-05 15:03:30|31051.4|31011.4|31053.9|31013.9|31053.9|31013.9|31051.4|31011.4|0
1733411020000|2024-12-05 15:03:40|31048.9|31008.9|31032.2|31012.2|31048.9|31014.3|31032.2|31008.9|6
1733411030000|2024-12-05 15:03:50|31034.3|31014.3|31036.8|31016.8|31036.8|31016.8|31034.3|31014.3|0
1733411040000|2024-12-05 15:04:00|31039.3|31019.3|31039.3|31019.3|31039.3|31019.3|31039.3|31019.3|1
1733411050000|2024-12-05 15:04:10|31036.4|31016.4|31034.3|31014.3|31036.4|31016.4|31034.3|31014.3|3
1733411060000|2024-12-05 15:04:20|31036.8|31016.8|31036.8|31016.8|31036.8|31016.8|31036.8|31016.8|5
1733411070000|2024-12-05 15:04:30|31038.5|31018.5|31042.2|31022.2|31044.7|31024.7|31038.5|31018.5|5
1733411090000|2024-12-05 15:04:50|31040.2|31020.2|31039.7|31019.7|31040.2|31020.2|31039.7|31019.7|1
1733411100000|2024-12-05 15:05:00|31036.8|31016.8|31038.9|31018.9|31038.9|31018.9|31036.8|31016.8|7
1733411110000|2024-12-05 15:05:10|31052.6|31032.6|31054.6|31034.6|31057.1|31037.1|31052.6|31032.6|1
1733411120000|2024-12-05 15:05:20|31053.9|31033.9|31034.3|31014.3|31058.4|31033.9|31034.3|31014.3|3
1733411130000|2024-12-05 15:05:30|31032.2|31012.2|31031.8|31011.8|31032.2|31012.2|31029.3|31009.3|0
1733411140000|2024-12-05 15:05:40|31027.2|31007.2|31032.2|31012.2|31032.2|31012.2|31027.2|31007.2|0
1733411150000|2024-12-05 15:05:50|31031.4|31011.4|31019.7|30999.7|31031.4|31011.4|31019.7|30999.7|5
1733411160000|2024-12-05 15:06:00|31022.2|31002.2|31022.2|31002.2|31022.2|31002.2|31022.2|31002.2|5
1733411180000|2024-12-05 15:06:20|31028.4|31008.4|31029.3|31009.3|31029.3|31009.3|31028.4|31008.4|0
1733411190000|2024-12-05 15:06:30|31034.3|31014.3|31037.2|31017.2|31037.2|31017.2|31034.3|31014.3|6
1733411200000|2024-12-05 15:06:40|31044.3|31024.3|31055.9|31035.9|31055.9|31035.9|31044.3|31024.3|12
1733411210000|2024-12-05 15:06:50|31058.4|31038.4|31059.3|31039.3|31059.3|31039.3|31058.4|31038.4|15
1733411220000|2024-12-05 15:07:00|31056.8|31036.8|31058.9|31038.9|31058.9|31038.9|31056.8|31036.8|7
1733411230000|2024-12-05 15:07:10|||||||||1
1733411240000|2024-12-05 15:07:20|31056.8|31036.8|31065.5|31045.5|31065.5|31045.5|31056.8|31036.8|18
1733411250000|2024-12-05 15:07:30|31056.8|31036.8|31054.3|31034.3|31056.8|31036.8|31054.3|31034.3|1
1733411270000|2024-12-05 15:07:50|31056.4|31036.4|31060.9|31040.9|31060.9|31040.9|31056.4|31036.4|39
1733411280000|2024-12-05 15:08:00|31064.7|31044.7|31105.9|31085.9|31111.4|31091.4|31064.7|31044.7|13
1733411290000|2024-12-05 15:08:10|31103.4|31083.4|31098.9|31078.9|31103.4|31083.4|31098.9|31078.9|1
1733411300000|2024-12-05 15:08:20|31098.4|31078.4|31095.9|31075.9|31098.4|31078.4|31095.9|31075.9|3
1733411310000|2024-12-05 15:08:30|31091.8|31071.8|31085.1|31065.1|31091.8|31071.8|31081.4|31061.4|4
1733411320000|2024-12-05 15:08:40|31092.1|31072.1|31091.4|31071.4|31093.4|31073.4|31091.4|31071.4|0
1733411330000|2024-12-05 15:08:50|||||||||1
1733411340000|2024-12-05 15:09:00|31088.4|31068.4|31066.8|31046.8|31088.4|31068.4|31066.8|31046.8|19
1733411350000|2024-12-05 15:09:10|31066.4|31046.4|31073.4|31053.4|31073.4|31053.4|31066.4|31046.4|45
1733411360000|2024-12-05 15:09:20|31076.4|31056.4|31076.4|31056.4|31076.4|31056.4|31076.4|31056.4|0
1733411380000|2024-12-05 15:09:40|31089.3|31049.3|31080.9|31060.9|31089.3|31061.4|31080.9|31049.3|0
1733411390000|2024-12-05 15:09:50|31083|31063|31078.4|31058.4|31083.4|31063.4|31078.4|31058.4|0
1733411430000|2024-12-05 15:10:30|31080.9|31060.9|31080.9|31060.9|31080.9|31060.9|31080.9|31060.9|0
1733411440000|2024-12-05 15:10:40|31076.8|31056.8|31067.2|31047.2|31076.8|31056.8|31067.2|31047.2|5
1733411450000|2024-12-05 15:10:50|31069.3|31049.3|31080.9|31060.9|31088.4|31068.4|31069.3|31049.3|19
1733411460000|2024-12-05 15:11:00|||||||||1
1733411470000|2024-12-05 15:11:10|31080.5|31060.5|31120.1|31100.1|31120.1|31100.1|31080.5|31060.5|17
1733411480000|2024-12-05 15:11:20|31125.5|31105.5|31118.4|31098.4|31125.5|31105.5|31118.4|31098.4|4
1733411490000|2024-12-05 15:11:30|31146.7|31086.7|31135|31115|31146.7|31115|31135|31086.7|9
1733411510000|2024-12-05 15:11:50|31138|31118|31135.9|31115.9|31138.4|31118.4|31135.9|31115.9|1
1733411520000|2024-12-05 15:12:00|31138.4|31118.4|31135.9|31115.9|31138.4|31118.4|31135.9|31115.9|5
1733411530000|2024-12-05 15:12:10|31138|31118|31138|31118|31138|31118|31138|31118|1
1733411540000|2024-12-05 15:12:20|||||||||1
1733411550000|2024-12-05 15:12:30|31140.9|31120.9|31158|31138|31158.4|31138.4|31140.9|31120.9|47
1733411560000|2024-12-05 15:12:40|31158.4|31138.4|31158.4|31138.4|31158.4|31138.4|31158.4|31138.4|0
1733411580000|2024-12-05 15:13:00|||||||||4
1733411590000|2024-12-05 15:13:10|31160.5|31140.5|31160.9|31140.9|31160.9|31140.9|31160.5|31140.5|0
1733411600000|2024-12-05 15:13:20|31163.4|31143.4|31165.5|31145.5|31165.5|31145.5|31163.4|31143.4|25
1733411610000|2024-12-05 15:13:30|||||||||5
1733411620000|2024-12-05 15:13:40|31165.9|31145.9|31163.4|31143.4|31165.9|31145.9|31163.4|31143.4|0
1733411630000|2024-12-05 15:13:50|||||||||1
1733411640000|2024-12-05 15:14:00|31165.5|31145.5|31160.9|31140.9|31165.9|31145.9|31160.9|31140.9|1
1733411650000|2024-12-05 15:14:10|31160.5|31140.5|31145.9|31125.9|31160.5|31140.5|31145.9|31125.9|10
1733411660000|2024-12-05 15:14:20|31143.8|31123.8|31138.4|31118.4|31143.8|31123.8|31138.4|31118.4|4
1733411670000|2024-12-05 15:14:30|31138|31118|31133.4|31113.4|31138|31118|31133.4|31113.4|1
1733411680000|2024-12-05 15:14:40|31130.9|31110.9|31144.2|31124.2|31144.2|31124.2|31130.9|31110.9|2
1733411690000|2024-12-05 15:14:50|31145.1|31125.1|31149.6|31129.6|31149.6|31129.6|31145.1|31125.1|21
1733411700000|2024-12-05 15:15:00|31150.5|31130.5|31150.5|31130.5|31150.5|31130.5|31150.5|31130.5|0
1733411710000|2024-12-05 15:15:10|31153.4|31133.4|31173.8|31153.8|31173.8|31153.8|31153.4|31133.4|17
1733411730000|2024-12-05 15:15:30|31173.4|31153.4|31173.4|31153.4|31175.9|31155.9|31171.3|31151.3|2
1733411740000|2024-12-05 15:15:40|31175.9|31155.9|31171.3|31151.3|31175.9|31155.9|31171.3|31151.3|2
1733411750000|2024-12-05 15:15:50|31170.9|31150.9|31178|31158|31178|31158|31170.9|31150.9|3
1733411760000|2024-12-05 15:16:00|31178.4|31158.4|31171.8|31151.8|31178.4|31158.4|31171.8|31151.8|7
1733411770000|2024-12-05 15:16:10|31168.8|31148.8|31168.4|31148.4|31168.8|31148.8|31166.3|31146.3|0
1733411780000|2024-12-05 15:16:20|31166.3|31146.3|31173.4|31153.4|31173.4|31153.4|31166.3|31146.3|0
1733411790000|2024-12-05 15:16:30|31170.9|31150.9|31160.1|31140.1|31170.9|31150.9|31160.1|31140.1|6
1733411800000|2024-12-05 15:16:40|31155.1|31135.1|31145.9|31125.9|31155.1|31135.1|31145.9|31125.9|1
1733411810000|2024-12-05 15:16:50|31141.8|31121.8|31140.9|31120.9|31141.8|31121.8|31140.9|31120.9|3
1733411820000|2024-12-05 15:17:00|31136.8|31116.8|31118.4|31098.4|31136.8|31116.8|31118.4|31098.4|4
1733411830000|2024-12-05 15:17:10|31113.8|31093.8|31108.4|31088.4|31113.8|31093.8|31108.4|31088.4|1
1733411840000|2024-12-05 15:17:20|31104.3|31084.3|31103.4|31083.4|31104.3|31084.3|31103.4|31083.4|0
1733411850000|2024-12-05 15:17:30|31098.4|31078.4|31093.4|31073.4|31098.4|31078.4|31093.4|31073.4|0
1733411870000|2024-12-05 15:17:50|31090.9|31070.9|31105.9|31085.9|31105.9|31085.9|31090.9|31070.9|29
1733411890000|2024-12-05 15:18:10|31103.8|31083.8|31100.9|31080.9|31103.8|31083.8|31100.9|31080.9|0
1733411900000|2024-12-05 15:18:20|31098.8|31078.8|31091.3|31071.3|31098.8|31078.8|31091.3|31071.3|9
1733411910000|2024-12-05 15:18:30|31093.4|31073.4|31093.8|31073.8|31093.8|31073.8|31093.4|31073.4|9
1733411920000|2024-12-05 15:18:40|31098|31078|31099.3|31079.3|31099.3|31079.3|31098|31078|0
1733411930000|2024-12-05 15:18:50|31097.2|31077.2|31096.3|31076.3|31097.2|31077.2|31096.3|31076.3|1
1733411950000|2024-12-05 15:19:10|31094.3|31074.3|31096.8|31076.8|31096.8|31076.8|31093.8|31073.8|9
1733411980000|2024-12-05 15:19:40|31097.6|31077.6|31106.8|31086.8|31106.8|31086.8|31097.6|31077.6|6
1733411990000|2024-12-05 15:19:50|31108.8|31088.8|31103.8|31083.8|31108.8|31088.8|31101.8|31081.8|5
1733412000000|2024-12-05 15:20:00|31104.3|31084.3|31128|31108|31128|31108|31104.3|31084.3|14
1733412010000|2024-12-05 15:20:10|31130.9|31110.9|31143.4|31103.4|31143.4|31111.3|31130.9|31103.4|1
1733412030000|2024-12-05 15:20:30|31143.8|31103.8|31128.8|31108.8|31143.8|31112.2|31128.8|31103.8|6
1733412040000|2024-12-05 15:20:40|||||||||1
1733412050000|2024-12-05 15:20:50|31124.7|31104.7|31123.4|31103.4|31124.7|31104.7|31123.4|31103.4|0
1733412060000|2024-12-05 15:21:00|31127.5|31107.5|31158.4|31098.4|31158.4|31107.5|31127.5|31098.4|2
1733412070000|2024-12-05 15:21:10|31159.7|31099.7|31148|31128|31159.7|31128|31148|31099.7|2
1733412080000|2024-12-05 15:21:20|31152.5|31132.5|31150.5|31130.5|31152.5|31132.5|31150.5|31130.5|2
1733412090000|2024-12-05 15:21:30|31150|31130|31149.6|31129.6|31150|31130|31149.6|31129.6|2
1733412100000|2024-12-05 15:21:40|31148.4|31128.4|31148|31128|31148.4|31128.4|31148|31128|0
1733412110000|2024-12-05 15:21:50|31148.4|31128.4|31148.4|31128.4|31148.4|31128.4|31148.4|31128.4|0
1733412120000|2024-12-05 15:22:00|31148.8|31128.8|31148.4|31128.4|31150.9|31130.9|31148.4|31128.4|1
1733412130000|2024-12-05 15:22:10|31150.9|31130.9|31150.9|31130.9|31150.9|31130.9|31150.9|31130.9|0
1733412140000|2024-12-05 15:22:20|31164.6|31144.6|31167.5|31147.5|31167.5|31147.5|31164.6|31144.6|9
1733412150000|2024-12-05 15:22:30|31170.5|31150.5|31173|31153|31173|31153|31170.5|31150.5|4
1733412160000|2024-12-05 15:22:40|31173.4|31153.4|31178.8|31158.8|31178.8|31158.8|31173.4|31153.4|10
1733412170000|2024-12-05 15:22:50|31180.9|31160.9|31180.5|31160.5|31180.9|31160.9|31178.4|31158.4|3
1733412180000|2024-12-05 15:23:00|31180.9|31160.9|31169.3|31149.3|31180.9|31160.9|31168.4|31148.4|18
1733412200000|2024-12-05 15:23:20|31175.9|31155.9|31173.4|31153.4|31178|31158|31173.4|31153.4|30
1733412220000|2024-12-05 15:23:40|31168.4|31148.4|31164.3|31144.3|31168.4|31148.4|31164.3|31144.3|1
1733412230000|2024-12-05 15:23:50|31163.4|31143.4|31163.4|31143.4|31163.4|31143.4|31163.4|31143.4|0
1733412240000|2024-12-05 15:24:00|31178|31138|31178|31138|31178|31138|31178|31138|5
1733412250000|2024-12-05 15:24:10|31170|31150|31175.5|31155.5|31175.5|31155.5|31170|31150|1
1733412260000|2024-12-05 15:24:20|31178.4|31158.4|31204.6|31184.6|31204.6|31184.6|31178.4|31158.4|6
1733412270000|2024-12-05 15:24:30|31205.5|31185.5|31205.9|31185.9|31208.4|31188.4|31205.5|31185.5|2
1733412280000|2024-12-05 15:24:40|31208|31188|31205.9|31185.9|31208.4|31188.4|31205.9|31185.9|0
1733412290000|2024-12-05 15:24:50|31208.4|31188.4|31210.9|31190.9|31210.9|31190.9|31208.4|31188.4|0
1733412300000|2024-12-05 15:25:00|31205.9|31185.9|31193.4|31173.4|31205.9|31185.9|31193.4|31173.4|29
1733412310000|2024-12-05 15:25:10|31186.8|31166.8|31178.8|31158.8|31186.8|31166.8|31178.8|31158.8|5
1733412330000|2024-12-05 15:25:30|31177.5|31157.5|31168.4|31148.4|31177.5|31157.5|31168.4|31148.4|1
1733412350000|2024-12-05 15:25:50|31163.4|31143.4|31161.3|31141.3|31165.5|31145.5|31161.3|31141.3|9
1733412360000|2024-12-05 15:26:00|31160.9|31140.9|31135.9|31115.9|31160.9|31140.9|31135.9|31115.9|4
1733412370000|2024-12-05 15:26:10|||||||||3
1733412380000|2024-12-05 15:26:20|31133.8|31113.8|31133.8|31113.8|31135.9|31115.9|31133.8|31113.8|4
1733412390000|2024-12-05 15:26:30|31133.4|31113.4|31133.4|31113.4|31133.4|31113.4|31133.4|31113.4|0
1733412400000|2024-12-05 15:26:40|31122.2|31102.2|31123.8|31103.8|31123.8|31103.8|31121.8|31101.8|10
1733412410000|2024-12-05 15:26:50|||||||||1
1733412430000|2024-12-05 15:27:10|31123.4|31103.4|31138.4|31118.4|31138.4|31118.4|31123.4|31103.4|4
1733412440000|2024-12-05 15:27:20|31136.3|31116.3|31118|31098|31136.3|31116.3|31118|31098|14
1733412450000|2024-12-05 15:27:30|31115.9|31095.9|31115.5|31095.5|31115.9|31095.9|31115.5|31095.5|1
1733412460000|2024-12-05 15:27:40|31109.3|31089.3|31120|31100|31123.4|31100|31109.3|31083.4|13
1733412470000|2024-12-05 15:27:50|31120.9|31100.9|31120.9|31100.9|31120.9|31100.9|31120.9|31100.9|0
1733412480000|2024-12-05 15:28:00|31118.4|31098.4|31116.3|31096.3|31118.4|31098.4|31113.8|31093.8|3
1733412490000|2024-12-05 15:28:10|31113.8|31093.8|31113.8|31093.8|31113.8|31093.8|31113.8|31093.8|0
1733412500000|2024-12-05 15:28:20|31115.9|31095.9|31118.4|31098.4|31118.4|31098.4|31115.9|31095.9|1
1733412520000|2024-12-05 15:28:40|31123.4|31103.4|31126.3|31106.3|31128.4|31108.4|31123.4|31103.4|0
1733412530000|2024-12-05 15:28:50|31128.4|31108.4|31128.4|31108.4|31128.4|31108.4|31128.4|31108.4|2
1733412540000|2024-12-05 15:29:00|31130.5|31110.5|31131.3|31111.3|31131.3|31111.3|31130.5|31110.5|0
1733412560000|2024-12-05 15:29:20|31130.5|31110.5|31130.5|31110.5|31130.5|31110.5|31130.5|31110.5|2
1733412570000|2024-12-05 15:29:30|31126.3|31106.3|31117.2|31097.2|31133.8|31106.3|31117.2|31089.3|0
1733412580000|2024-12-05 15:29:40|31116.3|31096.3|31123.4|31103.4|31123.4|31103.4|31116.3|31096.3|2
1733412600000|2024-12-05 15:30:00|31127.5|31107.5|31128|31108|31128|31108|31127.5|31107.5|1
1733412610000|2024-12-05 15:30:10|31130|31110|31130.5|31110.5|31130.5|31110.5|31130|31110|0
1733412620000|2024-12-05 15:30:20|31132.5|31112.5|31133|31113|31133|31113|31132.5|31112.5|0
1733412630000|2024-12-05 15:30:30|31130.9|31110.9|31117.2|31097.2|31130.9|31110.9|31117.2|31097.2|9
1733412640000|2024-12-05 15:30:40|31115.9|31095.9|31115.5|31095.5|31120.5|31100.5|31115.5|31095.5|2
1733412650000|2024-12-05 15:30:50|31110.5|31090.5|31108.4|31088.4|31110.5|31090.5|31108|31088|2
1733412660000|2024-12-05 15:31:00|31108|31088|31108|31088|31108|31088|31108|31088|1
1733412670000|2024-12-05 15:31:10|31105.9|31085.9|31105.9|31085.9|31105.9|31085.9|31105.5|31085.5|4
1733412680000|2024-12-05 15:31:20|31108|31088|31103|31083|31108|31088|31103|31083|1
1733412690000|2024-12-05 15:31:30|31093|31073|31093|31073|31093|31073|31093|31073|7
1733412700000|2024-12-05 15:31:40|31103.7|31083.7|31118.7|31098.7|31118.7|31098.7|31103.7|31083.7|0
1733412710000|2024-12-05 15:31:50|31123.4|31103.4|31111.7|31091.7|31128.4|31103.4|31111.7|31086.3|55
1733412720000|2024-12-05 15:32:00|31110.5|31090.5|31113.8|31073.8|31113.8|31090.5|31108.4|31073.8|2
1733412730000|2024-12-05 15:32:10|31112.5|31072.5|31095.9|31075.9|31112.5|31075.9|31095.9|31072.5|1
1733412740000|2024-12-05 15:32:20|31090.9|31070.9|31090.9|31070.9|31090.9|31070.9|31090.9|31070.9|65
1733412750000|2024-12-05 15:32:30|31086.3|31066.3|31082.5|31062.5|31086.3|31066.3|31078.4|31058.4|19
1733412760000|2024-12-05 15:32:40|31083.4|31063.4|31083.8|31063.8|31086.3|31066.3|31083.4|31063.4|31
1733412770000|2024-12-05 15:32:50|31079.7|31059.7|31080.9|31060.9|31083.4|31063.4|31079.7|31059.7|5
1733412780000|2024-12-05 15:33:00|31078.4|31058.4|31095.9|31075.9|31103.4|31075.9|31078.4|31058.4|9
1733412790000|2024-12-05 15:33:10|31108|31068|31096.3|31076.3|31108.8|31076.7|31096.3|31068|3
1733412800000|2024-12-05 15:33:20|||||||||1
1733412810000|2024-12-05 15:33:30|31093.8|31073.8|31095.9|31075.9|31095.9|31075.9|31093.8|31073.8|1
1733412830000|2024-12-05 15:33:50|31114.5|31094.5|31115.9|31095.9|31118|31098|31114.5|31094.5|2
1733412840000|2024-12-05 15:34:00|31108.4|31088.4|31098.4|31078.4|31108.4|31088.4|31098.4|31078.4|2
1733412850000|2024-12-05 15:34:10|31095.5|31075.5|31095.5|31075.5|31095.5|31075.5|31095.5|31075.5|1
1733412860000|2024-12-05 15:34:20|31090.9|31070.9|31090.5|31070.5|31090.9|31070.9|31090.5|31070.5|0
1733412870000|2024-12-05 15:34:30|31086.3|31066.3|31085.5|31065.5|31086.3|31066.3|31085.5|31065.5|2
1733412880000|2024-12-05 15:34:40|31090.9|31070.9|31099.7|31079.7|31099.7|31079.7|31090.9|31070.9|3
1733412900000|2024-12-05 15:35:00|31110.5|31090.5|31117.5|31097.5|31117.5|31097.5|31110.5|31090.5|2
1733412910000|2024-12-05 15:35:10|31118|31098|31115.9|31095.9|31118|31098|31115.9|31095.9|2
1733412920000|2024-12-05 15:35:20|31113.4|31093.4|31105.9|31085.9|31113.4|31093.4|31105.9|31085.9|1
1733412940000|2024-12-05 15:35:40|31100.9|31080.9|31100|31080|31100.9|31080.9|31100|31080|1
1733412950000|2024-12-05 15:35:50|31093|31073|31085.9|31065.9|31093|31073|31083.4|31063.4|3
1733412960000|2024-12-05 15:36:00|31087.9|31067.9|31083.4|31063.4|31088.4|31068.4|31083.4|31063.4|2
1733412970000|2024-12-05 15:36:10|31082.9|31062.9|31082.9|31062.9|31082.9|31062.9|31082.9|31062.9|2
1733412990000|2024-12-05 15:36:30|31085|31065|31085|31065|31085|31065|31085|31065|2
1733413000000|2024-12-05 15:36:40|31085.4|31065.4|31090.4|31070.4|31090.4|31070.4|31085.4|31065.4|3
1733413010000|2024-12-05 15:36:50|31092.9|31072.9|31092.9|31072.9|31092.9|31072.9|31092.9|31072.9|5
1733413040000|2024-12-05 15:37:20|31087.9|31067.9|31087.9|31067.9|31087.9|31067.9|31087.9|31067.9|0
1733413060000|2024-12-05 15:37:40|31085.9|31065.9|31085.9|31065.9|31085.9|31065.9|31085.9|31065.9|2
1733413070000|2024-12-05 15:37:50|31085.4|31065.4|31075.9|31055.9|31085.4|31065.4|31075.9|31055.9|3
1733413080000|2024-12-05 15:38:00|31077.9|31057.9|31113.4|31093.4|31113.4|31093.4|31077.9|31057.9|27
1733413090000|2024-12-05 15:38:10|||||||||5
1733413110000|2024-12-05 15:38:30|||||||||1
1733413140000|2024-12-05 15:39:00|31110.9|31090.9|31135.4|31115.4|31135.4|31115.4|31108.8|31088.8|4
1733413150000|2024-12-05 15:39:10|31136.3|31116.3|31136.3|31116.3|31136.3|31116.3|31136.3|31116.3|0
1733413160000|2024-12-05 15:39:20|31143.4|31123.4|31140.4|31120.4|31143.4|31123.4|31140.4|31120.4|7
1733413180000|2024-12-05 15:39:40|31138.4|31118.4|31138.4|31118.4|31138.4|31118.4|31138.4|31118.4|0
1733413200000|2024-12-05 15:40:00|31140.4|31120.4|31146.3|31126.3|31146.3|31126.3|31140.4|31120.4|4
1733413210000|2024-12-05 15:40:10|31143.8|31123.8|31143.4|31123.4|31143.8|31123.8|31143.4|31123.4|0
1733413220000|2024-12-05 15:40:20|31131|31111|31115.9|31095.9|31131|31111|31115.9|31095.9|3
1733413230000|2024-12-05 15:40:30|31118.4|31098.4|31123.4|31103.4|31123.4|31103.4|31118.4|31098.4|5
1733413240000|2024-12-05 15:40:40|31130.9|31110.9|31131.3|31111.3|31131.3|31111.3|31130.9|31110.9|3
1733413260000|2024-12-05 15:41:00|31131.7|31111.7|31142.9|31122.9|31142.9|31122.9|31131.7|31111.7|37
1733413270000|2024-12-05 15:41:10|31157.9|31137.9|31180|31160|31180|31160|31157.9|31137.9|39
1733413280000|2024-12-05 15:41:20|31185|31165|31205|31185|31205|31185|31185|31165|4
1733413290000|2024-12-05 15:41:30|31200.4|31180.4|31198.4|31178.4|31202.5|31182.5|31198.4|31178.4|8
1733413300000|2024-12-05 15:41:40|31200.9|31180.9|31200.9|31180.9|31200.9|31180.9|31200.9|31180.9|0
1733413310000|2024-12-05 15:41:50|31198.8|31178.8|31198.8|31178.8|31198.8|31178.8|31198.8|31178.8|3
1733413320000|2024-12-05 15:42:00|31198.4|31178.4|31175.9|31155.9|31198.4|31178.4|31175.9|31155.9|6
1733413340000|2024-12-05 15:42:20|||||||||3
1733413350000|2024-12-05 15:42:30|31173.4|31153.4|31173.4|31153.4|31173.4|31153.4|31173.4|31153.4|5
1733413360000|2024-12-05 15:42:40|31164.2|31144.2|31159.2|31139.2|31164.2|31144.2|31159.2|31139.2|2
1733413370000|2024-12-05 15:42:50|31156.3|31136.3|31162.9|31142.9|31162.9|31142.9|31156.3|31136.3|4
1733413380000|2024-12-05 15:43:00|31170.4|31150.4|31182.9|31162.9|31182.9|31162.9|31170.4|31150.4|2
1733413390000|2024-12-05 15:43:10|31183.8|31163.8|31183.4|31163.4|31183.8|31163.8|31180.9|31160.9|2
1733413400000|2024-12-05 15:43:20|31178.8|31158.8|31176.3|31156.3|31178.8|31158.8|31176.3|31156.3|0
1733413410000|2024-12-05 15:43:30|31173.8|31153.8|31175.9|31155.9|31175.9|31155.9|31173.8|31153.8|0
1733413420000|2024-12-05 15:43:40|31176.3|31156.3|31178.4|31158.4|31178.4|31158.4|31176.3|31156.3|1
1733413430000|2024-12-05 15:43:50|31180.4|31160.4|31180.4|31160.4|31180.4|31160.4|31180.4|31160.4|0
1733413440000|2024-12-05 15:44:00|31180.9|31160.9|31188.4|31168.4|31188.4|31168.4|31180.9|31160.9|2
1733413460000|2024-12-05 15:44:20|||||||||2
1733413480000|2024-12-05 15:44:40|31189.2|31169.2|31189.2|31169.2|31189.2|31169.2|31189.2|31169.2|0
1733413490000|2024-12-05 15:44:50|31198.4|31178.4|31200.9|31180.9|31202.9|31182.9|31198.4|31178.4|3
1733413500000|2024-12-05 15:45:00|31202.9|31182.9|31200.9|31180.9|31202.9|31182.9|31198.4|31178.4|2
1733413510000|2024-12-05 15:45:10|31203.4|31183.4|31203.4|31183.4|31203.4|31183.4|31203.4|31183.4|2
1733413520000|2024-12-05 15:45:20|31205.4|31185.4|31205.9|31185.9|31205.9|31185.9|31205.4|31185.4|1
1733413530000|2024-12-05 15:45:30|31205.4|31185.4|31274.6|31254.6|31274.6|31254.6|31205.4|31181.2|29
1733413540000|2024-12-05 15:45:40|31275.4|31255.4|31249.7|31229.7|31275.4|31255.4|31249.7|31229.7|6
1733413550000|2024-12-05 15:45:50|31248.4|31228.4|31235.4|31215.4|31248.4|31228.4|31235.4|31215.4|11
1733413560000|2024-12-05 15:46:00|31233.4|31213.4|31237.5|31217.5|31237.5|31217.5|31233.4|31213.4|14
1733413570000|2024-12-05 15:46:10|31240|31220|31242.5|31222.5|31245|31225|31240|31220|3
1733413580000|2024-12-05 15:46:20|31235.4|31215.4|31230.9|31210.9|31235.4|31215.4|31230.9|31210.9|2
1733413590000|2024-12-05 15:46:30|31235.4|31215.4|31245|31225|31245|31225|31235.4|31215.4|3
1733413600000|2024-12-05 15:46:40|31244.6|31224.6|31237.5|31217.5|31244.6|31224.6|31237.5|31217.5|6
1733413620000|2024-12-05 15:47:00|31240.4|31220.4|31247.5|31227.5|31247.5|31227.5|31240.4|31220.4|1
1733413630000|2024-12-05 15:47:10|31249.6|31229.6|31250|31230|31250|31230|31249.6|31229.6|1
1733413640000|2024-12-05 15:47:20|31252.5|31232.5|31245.4|31225.4|31252.5|31232.5|31245.4|31225.4|2
1733413650000|2024-12-05 15:47:30|31245|31225|31247.1|31227.1|31247.1|31227.1|31245|31225|3
1733413660000|2024-12-05 15:47:40|31245|31225|31247.1|31227.1|31247.1|31227.1|31245|31225|1
1733413670000|2024-12-05 15:47:50|31245|31225|31250.9|31230.9|31250.9|31230.9|31244.6|31224.6|7
1733413680000|2024-12-05 15:48:00|31238.8|31218.8|31235|31215|31238.8|31218.8|31235|31215|4
1733413700000|2024-12-05 15:48:20|||||||||5
1733413720000|2024-12-05 15:48:40|31235.4|31215.4|31239.6|31219.6|31240|31220|31235.4|31215.4|7
1733413750000|2024-12-05 15:49:10|31234.6|31214.6|31234.6|31214.6|31234.6|31214.6|31234.6|31214.6|4
1733413760000|2024-12-05 15:49:20|31241.6|31221.6|31245|31225|31245|31225|31241.6|31221.6|3
1733413770000|2024-12-05 15:49:30|31247.5|31227.5|31247.5|31227.5|31247.5|31227.5|31247.5|31227.5|0
1733413780000|2024-12-05 15:49:40|31250|31230|31252.5|31232.5|31252.5|31232.5|31250|31230|6
1733413790000|2024-12-05 15:49:50|31255|31235|31257.1|31237.1|31257.1|31237.1|31255|31235|13
1733413800000|2024-12-05 15:50:00|31252.5|31232.5|31250.4|31230.4|31252.5|31232.5|31250.4|31230.4|2
1733413810000|2024-12-05 15:50:10|31250|31230|31250|31230|31252.5|31232.5|31250|31230|2
1733413840000|2024-12-05 15:50:40|31250.4|31230.4|31270|31250|31270|31250|31250.4|31230.4|15
1733413850000|2024-12-05 15:50:50|31272.5|31252.5|31274.6|31254.6|31274.6|31254.6|31272.5|31252.5|2
1733413860000|2024-12-05 15:51:00|31281.6|31261.6|31287.9|31267.9|31287.9|31267.9|31281.6|31261.6|13
1733413870000|2024-12-05 15:51:10|31290|31270|31292.1|31272.1|31292.1|31272.1|31290|31270|7
1733413890000|2024-12-05 15:51:30|31292.5|31272.5|31287.1|31267.1|31292.5|31272.5|31282.1|31262.1|3
1733413900000|2024-12-05 15:51:40|31294.1|31274.1|31294.1|31274.1|31294.1|31274.1|31294.1|31274.1|6
1733413910000|2024-12-05 15:51:50|31294.6|31274.6|31294.6|31274.6|31294.6|31274.6|31294.6|31274.6|0
1733413920000|2024-12-05 15:52:00|31294.1|31274.1|31291.6|31271.6|31294.1|31274.1|31285.4|31265.4|5
1733413930000|2024-12-05 15:52:10|||||||||1
1733413940000|2024-12-05 15:52:20|||||||||3
1733413950000|2024-12-05 15:52:30|31294.6|31274.6|31297.1|31277.1|31297.1|31277.1|31292.5|31272.5|3
1733413960000|2024-12-05 15:52:40|||||||||1
1733413970000|2024-12-05 15:52:50|31294.6|31274.6|31292.5|31272.5|31294.6|31274.6|31292.5|31272.5|5
1733413980000|2024-12-05 15:53:00|31282.5|31262.5|31267.1|31247.1|31282.5|31262.5|31267.1|31247.1|13
1733413990000|2024-12-05 15:53:10|31262.9|31242.9|31260|31240|31262.9|31242.9|31260|31240|1
1733414000000|2024-12-05 15:53:20|31252.9|31232.9|31242.5|31222.5|31257.5|31232.9|31242.5|31217.5|3
1733414020000|2024-12-05 15:53:40|31242.1|31222.1|31257.1|31237.1|31257.1|31237.1|31242.1|31222.1|2
1733414030000|2024-12-05 15:53:50|31254.6|31234.6|31249.6|31229.6|31254.6|31234.6|31249.6|31229.6|7
1733414040000|2024-12-05 15:54:00|31252.1|31232.1|31252.1|31232.1|31252.1|31232.1|31252.1|31232.1|0
1733414050000|2024-12-05 15:54:10|31257.1|31237.1|31257.1|31237.1|31259.1|31239.1|31257.1|31237.1|3
1733414060000|2024-12-05 15:54:20|31259.1|31239.1|31262.5|31242.5|31262.5|31242.5|31259.1|31239.1|0
1733414070000|2024-12-05 15:54:30|31262.9|31242.9|31267.5|31247.5|31267.5|31247.5|31262.9|31242.9|0
1733414090000|2024-12-05 15:54:50|31274.1|31254.1|31277.5|31257.5|31277.5|31257.5|31274.1|31254.1|7
1733414100000|2024-12-05 15:55:00|31277.9|31257.9|31282.9|31262.9|31282.9|31262.9|31277.9|31257.9|1
1733414110000|2024-12-05 15:55:10|31285|31265|31275.4|31255.4|31285|31265|31275.4|31255.4|4
1733414120000|2024-12-05 15:55:20|31277.5|31257.5|31272.5|31252.5|31277.5|31257.5|31272.5|31252.5|0
1733414130000|2024-12-05 15:55:30|31272.1|31252.1|31270.4|31250.4|31272.5|31252.5|31270.4|31250.4|1
1733414140000|2024-12-05 15:55:40|31272.5|31252.5|31265.4|31245.4|31272.5|31252.5|31265.4|31245.4|3
1733414150000|2024-12-05 15:55:50|31263.3|31243.3|31260.8|31240.8|31263.3|31243.3|31260.8|31240.8|49
1733414160000|2024-12-05 15:56:00|31260.4|31240.4|31258.8|31238.8|31260.4|31240.4|31250|31217.9|5
1733414170000|2024-12-05 15:56:10|31265|31245|31265|31245|31267.9|31247.9|31265|31245|8
1733414180000|2024-12-05 15:56:20|31267.1|31247.1|31263.3|31243.3|31267.1|31247.1|31262.9|31242.9|1
1733414190000|2024-12-05 15:56:30|31263.8|31243.8|31260.8|31240.8|31265.8|31245.8|31260.8|31240.8|4
1733414200000|2024-12-05 15:56:40|31263.8|31243.8|31258.8|31238.8|31263.8|31243.8|31258.8|31238.8|2
1733414210000|2024-12-05 15:56:50|31261.3|31241.3|31263.8|31243.8|31263.8|31243.8|31261.3|31241.3|3
1733414220000|2024-12-05 15:57:00|31270.4|31250.4|31272.9|31252.9|31272.9|31252.9|31270.4|31250.4|18
1733414240000|2024-12-05 15:57:20|31270.8|31250.8|31270.8|31250.8|31270.8|31250.8|31270.8|31250.8|27
1733414250000|2024-12-05 15:57:30|31275.8|31255.8|31278.8|31258.8|31278.8|31258.8|31273.8|31253.8|9
1733414260000|2024-12-05 15:57:40|31278.3|31258.3|31278.3|31258.3|31282.9|31262.9|31277.9|31257.9|9
1733414270000|2024-12-05 15:57:50|31273.3|31253.3|31265.8|31245.8|31273.3|31253.3|31265.8|31245.8|7
1733414280000|2024-12-05 15:58:00|31261.7|31241.7|31261.7|31241.7|31261.7|31241.7|31261.7|31241.7|2
1733414290000|2024-12-05 15:58:10|31261.3|31241.3|31261.3|31241.3|31261.3|31241.3|31261.3|31241.3|3
1733414310000|2024-12-05 15:58:30|31265.8|31245.8|31265.8|31245.8|31265.8|31245.8|31265.8|31245.8|2
1733414330000|2024-12-05 15:58:50|31271.3|31251.3|31271.3|31251.3|31271.3|31251.3|31271.3|31251.3|1
1733414340000|2024-12-05 15:59:00|31278.8|31258.8|31306.3|31286.3|31311.3|31291.3|31278.8|31258.8|13
1733414350000|2024-12-05 15:59:10|31308.3|31288.3|31304.2|31284.2|31311.3|31291.3|31304.2|31284.2|1
1733414360000|2024-12-05 15:59:20|31301.3|31281.3|31297.9|31277.9|31301.3|31281.3|31297.9|31277.9|0
1733414370000|2024-12-05 15:59:30|31300|31280|31298.8|31258.8|31300.4|31280.4|31295.8|31258.8|7
1733414390000|2024-12-05 15:59:50|31298.3|31258.3|31286.3|31266.3|31298.3|31266.3|31286.3|31258.3|4
1733414400000|2024-12-05 16:00:00|31288.3|31268.3|31291.3|31271.3|31291.3|31271.3|31288.3|31268.3|0
1733414420000|2024-12-05 16:00:20|31303.8|31263.8|31303.8|31263.8|31303.8|31263.8|31303.8|31263.8|0
1733414430000|2024-12-05 16:00:30|31296.3|31276.3|31303.8|31283.8|31303.8|31283.8|31296.3|31276.3|4
1733414440000|2024-12-05 16:00:40|31307.9|31287.9|31307.9|31287.9|31307.9|31287.9|31307.9|31287.9|4
1733414450000|2024-12-05 16:00:50|31308.3|31288.3|31310.4|31290.4|31310.4|31290.4|31308.3|31288.3|2
1733414460000|2024-12-05 16:01:00|31310.8|31290.8|31305.8|31285.8|31310.8|31290.8|31303.8|31283.8|3
1733414470000|2024-12-05 16:01:10|31306.3|31286.3|31306.3|31286.3|31306.3|31286.3|31306.3|31286.3|0
1733414480000|2024-12-05 16:01:20|31305.8|31285.8|31308.8|31288.8|31308.8|31288.8|31305.8|31285.8|0
1733414490000|2024-12-05 16:01:30|31310.8|31290.8|31320.8|31300.8|31320.8|31300.8|31310.8|31290.8|11
1733414500000|2024-12-05 16:01:40|31318.3|31298.3|31318.3|31298.3|31318.3|31298.3|31318.3|31298.3|1
1733414510000|2024-12-05 16:01:50|31328.3|31308.3|31335.8|31315.8|31335.8|31315.8|31328.3|31308.3|8
1733414520000|2024-12-05 16:02:00|31348.3|31328.3|31343.3|31323.3|31353.3|31333.3|31343.3|31323.3|7
1733414530000|2024-12-05 16:02:10|31338.3|31318.3|31338.3|31318.3|31338.3|31318.3|31338.3|31318.3|3
1733414540000|2024-12-05 16:02:20|31335.8|31315.8|31335.8|31315.8|31335.8|31315.8|31335.8|31315.8|1
1733414560000|2024-12-05 16:02:40|31333.3|31313.3|31335.4|31315.4|31335.4|31315.4|31333.3|31313.3|0
1733414570000|2024-12-05 16:02:50|31333.3|31313.3|31335.4|31315.4|31335.4|31315.4|31333.3|31313.3|4
1733414580000|2024-12-05 16:03:00|31336.3|31316.3|31325.8|31305.8|31336.3|31316.3|31325.8|31305.8|7
1733414590000|2024-12-05 16:03:10|31328.3|31308.3|31298.8|31278.8|31328.3|31308.3|31298.8|31278.8|46
1733414600000|2024-12-05 16:03:20|31299.2|31279.2|31294.6|31274.6|31299.2|31279.2|31294.6|31274.6|2
1733414610000|2024-12-05 16:03:30|31291.7|31271.7|31291.7|31271.7|31291.7|31271.7|31291.7|31271.7|0
1733414630000|2024-12-05 16:03:50|31299.2|31259.2|31299.2|31279.2|31299.2|31279.2|31291.3|31259.2|5
1733414640000|2024-12-05 16:04:00|31298.8|31278.8|31298.8|31278.8|31298.8|31278.8|31298.8|31278.8|0
1733414650000|2024-12-05 16:04:10|31299.6|31279.6|31304.2|31284.2|31304.2|31284.2|31299.6|31279.6|7
1733414660000|2024-12-05 16:04:20|31308.8|31288.8|31321.7|31301.7|31321.7|31301.7|31308.8|31288.8|7
1733414670000|2024-12-05 16:04:30|31309.2|31289.2|31299.6|31279.6|31309.2|31289.2|31299.6|31279.6|0
1733414680000|2024-12-05 16:04:40|31297.1|31277.1|31297.1|31277.1|31297.1|31277.1|31297.1|31277.1|0
1733414690000|2024-12-05 16:04:50|31293|31273|31287.1|31267.1|31295.5|31273|31287.1|31255.5|1
1733414700000|2024-12-05 16:05:00|31286.7|31266.7|31284.2|31264.2|31286.7|31266.7|31284.2|31264.2|1
1733414710000|2024-12-05 16:05:10|31282.1|31262.1|31277.6|31257.6|31282.1|31262.1|31277.6|31257.6|8
1733414720000|2024-12-05 16:05:20|31275.5|31255.5|31275.1|31255.1|31275.5|31255.5|31275.1|31255.1|0
1733414730000|2024-12-05 16:05:30|31272.1|31252.1|31251.7|31231.7|31272.1|31252.1|31251.7|31231.7|10
1733414740000|2024-12-05 16:05:40|31244.6|31224.6|31244.6|31224.6|31246.7|31226.7|31242.1|31222.1|39
1733414750000|2024-12-05 16:05:50|31247.6|31227.6|31244.2|31224.2|31247.6|31227.6|31244.2|31224.2|0
1733414760000|2024-12-05 16:06:00|31246.7|31226.7|31249.2|31229.2|31251.7|31231.7|31246.7|31226.7|3
1733414770000|2024-12-05 16:06:10|31247.1|31227.1|31246.7|31226.7|31247.1|31227.1|31246.7|31226.7|0
1733414780000|2024-12-05 16:06:20|31244.2|31224.2|31246.3|31226.3|31246.3|31226.3|31244.2|31224.2|3
1733414800000|2024-12-05 16:06:40|31246.7|31226.7|31246.7|31226.7|31246.7|31226.7|31246.7|31226.7|1
1733414810000|2024-12-05 16:06:50|||||||||3
1733414820000|2024-12-05 16:07:00|31252.9|31232.9|31296.6|31276.6|31299.5|31276.6|31252.9|31232.9|49
1733414830000|2024-12-05 16:07:10|31300.7|31280.7|31302.9|31282.9|31302.9|31282.9|31300.7|31280.7|0
1733414840000|2024-12-05 16:07:20|31301.3|31281.3|31313.3|31293.3|31313.3|31293.3|31301.3|31281.3|3
1733414850000|2024-12-05 16:07:30|||||||||3
1733414860000|2024-12-05 16:07:40|31312.9|31292.9|31310.8|31290.8|31312.9|31292.9|31310.8|31290.8|3
1733414870000|2024-12-05 16:07:50|31304.2|31284.2|31293.3|31273.3|31304.2|31284.2|31293.3|31273.3|1
1733414900000|2024-12-05 16:08:20|31290.8|31270.8|31290.8|31270.8|31290.8|31270.8|31290.8|31270.8|3
1733414910000|2024-12-05 16:08:30|31292.9|31272.9|31302|31282|31302|31282|31292.9|31272.9|9
1733414920000|2024-12-05 16:08:40|31303.3|31283.3|31304.6|31284.6|31310.8|31290.8|31303.3|31283.3|9
1733414930000|2024-12-05 16:08:50|31303.3|31283.3|31303.3|31283.3|31303.3|31283.3|31303.3|31283.3|1
1733414940000|2024-12-05 16:09:00|31303.8|31283.8|31303.8|31283.8|31303.8|31283.8|31303.8|31283.8|0
1733414950000|2024-12-05 16:09:10|31306.7|31286.7|31315.8|31295.8|31315.8|31295.8|31306.7|31286.7|4
1733414970000|2024-12-05 16:09:30|31317.9|31297.9|31318.3|31298.3|31318.3|31298.3|31317.9|31297.9|0
1733414980000|2024-12-05 16:09:40|31325.8|31305.8|31325.8|31305.8|31325.8|31305.8|31325.8|31305.8|18
1733414990000|2024-12-05 16:09:50|||||||||5
1733415000000|2024-12-05 16:10:00|31323.7|31303.7|31305.8|31285.8|31323.7|31303.7|31305.8|31285.8|2
1733415010000|2024-12-05 16:10:10|31303.3|31283.3|31303.3|31283.3|31303.3|31283.3|31303.3|31283.3|0
1733415020000|2024-12-05 16:10:20|31301.3|31281.3|31317.9|31297.9|31317.9|31297.9|31296.3|31268.3|19
1733415030000|2024-12-05 16:10:30|31318.3|31298.3|31315.8|31295.8|31318.3|31298.3|31315.8|31295.8|9
1733415040000|2024-12-05 16:10:40|31323.8|31283.8|31323.8|31283.8|31323.8|31283.8|31323.8|31283.8|0
1733415050000|2024-12-05 16:10:50|31315.8|31295.8|31315.8|31295.8|31315.8|31295.8|31315.8|31295.8|0
1733415070000|2024-12-05 16:11:10|31313.7|31293.7|31303.3|31283.3|31313.7|31293.7|31303.3|31283.3|8
1733415080000|2024-12-05 16:11:20|31300.8|31280.8|31297.9|31277.9|31300.8|31280.8|31297.9|31277.9|1
1733415090000|2024-12-05 16:11:30|31295.4|31275.4|31295.4|31275.4|31295.4|31275.4|31295.4|31275.4|0
1733415110000|2024-12-05 16:11:50|31297.5|31277.5|31293.3|31273.3|31297.9|31277.9|31293.3|31273.3|1
1733415120000|2024-12-05 16:12:00|31292.9|31272.9|31295.4|31275.4|31297.9|31277.9|31292.9|31272.9|4
1733415130000|2024-12-05 16:12:10|31297.9|31277.9|31295.4|31275.4|31297.9|31277.9|31295.4|31275.4|1
1733415140000|2024-12-05 16:12:20|31292.9|31272.9|31295.4|31275.4|31295.4|31275.4|31292.9|31272.9|1
1733415160000|2024-12-05 16:12:40|31296.2|31276.2|31296.2|31276.2|31296.2|31276.2|31296.2|31276.2|6
1733415170000|2024-12-05 16:12:50|31298.7|31278.7|31302.9|31282.9|31302.9|31282.9|31298.7|31278.7|2
1733415180000|2024-12-05 16:13:00|31300.4|31280.4|31280.8|31260.8|31300.4|31280.4|31280.8|31260.8|12
1733415190000|2024-12-05 16:13:10|31280.4|31260.4|31292.9|31272.9|31292.9|31272.9|31280|31260|14
1733415200000|2024-12-05 16:13:20|||||||||1
1733415210000|2024-12-05 16:13:30|31295.4|31275.4|31297.9|31277.9|31297.9|31277.9|31292.9|31272.9|20
1733415220000|2024-12-05 16:13:40|31300.4|31280.4|31300.4|31280.4|31300.4|31280.4|31300.4|31280.4|10
1733415230000|2024-12-05 16:13:50|31300.8|31280.8|31302|31262|31302|31280.8|31297.9|31262|4
1733415240000|2024-12-05 16:14:00|31300|31260|31300|31260|31300|31260|31300|31260|1
1733415250000|2024-12-05 16:14:10|31283.3|31263.3|31280.4|31260.4|31283.3|31263.3|31280.4|31260.4|3
1733415260000|2024-12-05 16:14:20|31276.2|31256.2|31272.9|31252.9|31276.2|31256.2|31272.9|31252.9|1
1733415270000|2024-12-05 16:14:30|31277|31257|31277|31257|31277|31257|31277|31257|4
1733415280000|2024-12-05 16:14:40|31277.9|31257.9|31280.8|31260.8|31281.2|31261.2|31277.9|31257.9|1
1733415290000|2024-12-05 16:14:50|31283.3|31263.3|31283.3|31263.3|31283.3|31263.3|31283.3|31263.3|5
1733415300000|2024-12-05 16:15:00|31290.4|31270.4|31290.8|31270.8|31290.8|31270.8|31290.4|31270.4|3
1733415320000|2024-12-05 16:15:20|31292.9|31272.9|31300.8|31280.8|31300.8|31280.8|31292.9|31272.9|0
1733415330000|2024-12-05 16:15:30|31303.3|31283.3|31312.9|31292.9|31312.9|31292.9|31303.3|31283.3|3
1733415340000|2024-12-05 16:15:40|31313.3|31293.3|31315.4|31295.4|31315.4|31295.4|31313.3|31293.3|5
1733415350000|2024-12-05 16:15:50|31312.9|31292.9|31312.9|31292.9|31312.9|31292.9|31312.9|31292.9|3
1733415360000|2024-12-05 16:16:00|31315.4|31295.4|31317.9|31297.9|31317.9|31297.9|31315.4|31295.4|1
1733415370000|2024-12-05 16:16:10|||||||||1
1733415390000|2024-12-05 16:16:30|31313.3|31293.3|31313.3|31293.3|31313.3|31293.3|31313.3|31293.3|2
1733415400000|2024-12-05 16:16:40|31310.8|31290.8|31305.8|31285.8|31310.8|31290.8|31305.8|31285.8|2
1733415410000|2024-12-05 16:16:50|31305.4|31285.4|31292.9|31272.9|31305.4|31285.4|31292.9|31272.9|8
1733415420000|2024-12-05 16:17:00|31292.4|31272.4|31280.8|31260.8|31292.4|31272.4|31280.8|31260.8|1
1733415430000|2024-12-05 16:17:10|31282.9|31262.9|31282.9|31262.9|31282.9|31262.9|31282.9|31262.9|1
1733415440000|2024-12-05 16:17:20|31278.3|31258.3|31282.4|31262.4|31282.4|31262.4|31278.3|31258.3|4
1733415450000|2024-12-05 16:17:30|31282.9|31262.9|31282.9|31262.9|31282.9|31262.9|31282.9|31262.9|0
1733415460000|2024-12-05 16:17:40|31280.8|31260.8|31282.9|31262.9|31282.9|31262.9|31280.8|31260.8|0
1733415480000|2024-12-05 16:18:00|31283.3|31263.3|31279.5|31259.5|31283.3|31263.3|31279.5|31259.5|15
1733415490000|2024-12-05 16:18:10|31277.4|31257.4|31283.3|31263.3|31283.3|31263.3|31277.4|31257.4|8
1733415500000|2024-12-05 16:18:20|31285.4|31265.4|31288.7|31268.7|31290.8|31270.8|31283.7|31263.7|18
1733415510000|2024-12-05 16:18:30|31288.3|31268.3|31288.3|31268.3|31288.3|31268.3|31288.3|31268.3|1
1733415520000|2024-12-05 16:18:40|31279.2|31259.2|31279.2|31259.2|31279.2|31259.2|31279.2|31259.2|0
1733415530000|2024-12-05 16:18:50|31277.9|31257.9|31269.9|31249.9|31277.9|31257.9|31269.9|31249.9|4
1733415540000|2024-12-05 16:19:00|31265.8|31245.8|31265.8|31245.8|31265.8|31245.8|31265.8|31245.8|0
1733415550000|2024-12-05 16:19:10|31260.8|31240.8|31260.8|31240.8|31260.8|31240.8|31260.8|31240.8|2
1733415560000|2024-12-05 16:19:20|||||||||1
1733415580000|2024-12-05 16:19:40|31265.8|31245.8|31260.8|31240.8|31265.8|31245.8|31260.8|31240.8|7
1733415600000|2024-12-05 16:20:00|31262.9|31242.9|31260.8|31240.8|31265.8|31245.8|31260.8|31240.8|29
1733415610000|2024-12-05 16:20:10|31258.3|31238.3|31258.3|31238.3|31258.3|31238.3|31258.3|31238.3|1
1733415620000|2024-12-05 16:20:20|31255.8|31235.8|31253.7|31233.7|31255.8|31235.8|31253.7|31233.7|7
1733415630000|2024-12-05 16:20:30|31260.8|31240.8|31260.8|31240.8|31260.8|31240.8|31260.8|31240.8|2
1733415640000|2024-12-05 16:20:40|31262.9|31242.9|31262.9|31242.9|31262.9|31242.9|31262.9|31242.9|1
1733415650000|2024-12-05 16:20:50|31263.7|31243.7|31250.5|31230.5|31263.7|31243.7|31250.5|31230.5|18
1733415660000|2024-12-05 16:21:00|31244.2|31224.2|31235.8|31215.8|31244.2|31224.2|31235.8|31215.8|2
1733415670000|2024-12-05 16:21:10|31230.8|31210.8|31223.3|31203.3|31238.7|31210.8|31223.3|31198.7|7
1733415680000|2024-12-05 16:21:20|31219.2|31199.2|31219.2|31199.2|31219.2|31199.2|31219.2|31199.2|32
1733415690000|2024-12-05 16:21:30|31218.7|31198.7|31218.7|31198.7|31218.7|31198.7|31218.7|31198.7|0
1733415700000|2024-12-05 16:21:40|31211.7|31191.7|31206.7|31186.7|31211.7|31191.7|31206.7|31186.7|3
1733415710000|2024-12-05 16:21:50|31201.7|31181.7|31199.6|31179.6|31201.7|31181.7|31199.6|31179.6|2
1733415720000|2024-12-05 16:22:00|31198.3|31178.3|31196.2|31176.2|31198.3|31178.3|31196.2|31176.2|7
1733415730000|2024-12-05 16:22:10|31194.2|31174.2|31194.6|31174.6|31199.2|31179.2|31194.2|31174.2|2
1733415750000|2024-12-05 16:22:30|31194.2|31174.2|31208.7|31188.7|31208.7|31188.7|31194.2|31174.2|2
1733415760000|2024-12-05 16:22:40|31206.7|31186.7|31192.5|31172.5|31206.7|31186.7|31192.5|31172.5|5
1733415770000|2024-12-05 16:22:50|31192.1|31172.1|31165.9|31145.9|31192.1|31172.1|31165.9|31145.9|14
1733415780000|2024-12-05 16:23:00|31161.7|31141.7|31156.7|31136.7|31161.7|31141.7|31156.7|31136.7|3
1733415790000|2024-12-05 16:23:10|31156.2|31136.2|31165.8|31145.8|31165.8|31145.8|31156.2|31136.2|3
1733415800000|2024-12-05 16:23:20|31166.7|31146.7|31173.7|31153.7|31173.7|31153.7|31166.7|31146.7|1
1733415810000|2024-12-05 16:23:30|31175.8|31155.8|31169.6|31149.6|31176.7|31156.7|31169.6|31149.6|8
1733415820000|2024-12-05 16:23:40|31158.4|31138.4|31154.6|31134.6|31158.4|31138.4|31154.2|31134.2|18
1733415830000|2024-12-05 16:23:50|31152.5|31132.5|31145.8|31125.8|31152.5|31132.5|31141.7|31121.7|12
1733415850000|2024-12-05 16:24:10|||||||||2
1733415860000|2024-12-05 16:24:20|31154.1|31134.1|31158.7|31138.7|31158.7|31138.7|31154.1|31134.1|5
1733415870000|2024-12-05 16:24:30|||||||||8
1733415880000|2024-12-05 16:24:40|||||||||1
1733415900000|2024-12-05 16:25:00|31161.2|31141.2|31164.2|31144.2|31164.2|31144.2|31161.2|31141.2|2
1733415910000|2024-12-05 16:25:10|31159.2|31139.2|31159.6|31139.6|31159.6|31139.6|31159.2|31139.2|3
1733415920000|2024-12-05 16:25:20|31163.7|31143.7|31166.7|31146.7|31166.7|31146.7|31163.7|31143.7|8
1733415930000|2024-12-05 16:25:30|31186.7|31166.7|31179.2|31159.2|31186.7|31166.7|31179.2|31159.2|7
1733415940000|2024-12-05 16:25:40|31179.6|31159.6|31176.7|31156.7|31179.6|31159.6|31176.7|31156.7|4
1733415950000|2024-12-05 16:25:50|31174.6|31154.6|31174.2|31154.2|31174.6|31154.6|31169.6|31149.6|2
1733415960000|2024-12-05 16:26:00|31194.9|31154.9|31208.7|31148.7|31208.7|31154.9|31194.9|31148.7|6
1733415970000|2024-12-05 16:26:10|31196.7|31156.7|31196.7|31156.7|31196.7|31156.7|31196.7|31156.7|1
1733415980000|2024-12-05 16:26:20|31209.2|31149.2|31192.9|31172.9|31209.2|31172.9|31189.6|31149.2|4
1733415990000|2024-12-05 16:26:30|31203.3|31183.3|31208.7|31188.7|31208.7|31188.7|31203.3|31183.3|40
1733416000000|2024-12-05 16:26:40|31210.8|31190.8|31217|31197|31222.9|31197|31210.8|31182.9|2
1733416020000|2024-12-05 16:27:00|31217.9|31197.9|31218.7|31198.7|31218.7|31198.7|31215.8|31195.8|8
1733416030000|2024-12-05 16:27:10|31222.9|31202.9|31224.2|31204.2|31224.2|31204.2|31222.9|31202.9|0
1733416050000|2024-12-05 16:27:30|31224.6|31204.6|31253.7|31213.7|31253.7|31221.7|31224.6|31204.6|5
1733416060000|2024-12-05 16:27:40|31241.7|31221.7|31251.7|31231.7|31253.7|31233.7|31241.7|31221.7|10
1733416070000|2024-12-05 16:27:50|31251.2|31231.2|31249.2|31229.2|31251.2|31231.2|31249.2|31229.2|5
1733416080000|2024-12-05 16:28:00|31241.7|31221.7|31231.7|31211.7|31241.7|31221.7|31231.7|31211.7|0
1733416090000|2024-12-05 16:28:10|31227.5|31207.5|31226.7|31206.7|31227.5|31207.5|31226.7|31206.7|0
1733416100000|2024-12-05 16:28:20|31224.6|31204.6|31224.2|31204.2|31224.6|31204.6|31224.2|31204.2|0
1733416110000|2024-12-05 16:28:30|31219.2|31199.2|31213.7|31193.7|31219.2|31199.2|31213.7|31193.7|3
1733416120000|2024-12-05 16:28:40|31212.9|31192.9|31210.4|31190.4|31212.9|31192.9|31210.4|31190.4|4
1733416130000|2024-12-05 16:28:50|31208.3|31188.3|31206.2|31186.2|31208.7|31188.7|31206.2|31186.2|3
1733416140000|2024-12-05 16:29:00|31204.1|31184.1|31203.7|31183.7|31204.1|31184.1|31203.7|31183.7|1
1733416150000|2024-12-05 16:29:10|31204.1|31184.1|31204.1|31184.1|31204.1|31184.1|31204.1|31184.1|0
1733416160000|2024-12-05 16:29:20|31208.7|31188.7|31216.6|31196.6|31216.6|31196.6|31208.7|31188.7|0
1733416180000|2024-12-05 16:29:40|31218.7|31198.7|31237.9|31217.9|31237.9|31217.9|31218.7|31198.7|103
1733416200000|2024-12-05 16:30:00|31240.4|31220.4|31240.4|31220.4|31240.4|31220.4|31240.4|31220.4|6
1733416210000|2024-12-05 16:30:10|31243.3|31223.3|31250.4|31230.4|31258.3|31230.4|31243.3|31218.3|0
1733416220000|2024-12-05 16:30:20|31248.3|31228.3|31240.8|31220.8|31248.3|31228.3|31240.8|31220.8|7
1733416230000|2024-12-05 16:30:30|31238.7|31218.7|31238.7|31218.7|31238.7|31218.7|31238.7|31218.7|0
1733416240000|2024-12-05 16:30:40|31233.7|31213.7|31233.7|31213.7|31233.7|31213.7|31233.7|31213.7|0
1733416250000|2024-12-05 16:30:50|31233.3|31213.3|31263.3|31203.3|31265.4|31213.3|31233.3|31201.6|15
1733416260000|2024-12-05 16:31:00|31264.6|31204.6|31257.9|31237.9|31264.6|31237.9|31253.3|31204.6|1
1733416270000|2024-12-05 16:31:10|31252.9|31232.9|31257.9|31237.9|31257.9|31237.9|31252.9|31232.9|4
1733416280000|2024-12-05 16:31:20|31260.4|31240.4|31260.4|31240.4|31260.4|31240.4|31260.4|31240.4|8
1733416300000|2024-12-05 16:31:40|||||||||1
1733416330000|2024-12-05 16:32:10|31258.3|31238.3|31258.3|31238.3|31258.3|31238.3|31258.3|31238.3|0
1733416340000|2024-12-05 16:32:20|31257.9|31237.9|31255.8|31235.8|31257.9|31237.9|31255.8|31235.8|1
1733416350000|2024-12-05 16:32:30|31257.9|31237.9|31258.3|31238.3|31258.3|31238.3|31257.9|31237.9|3
1733416370000|2024-12-05 16:32:50|31251.2|31231.2|31255.8|31235.8|31255.8|31235.8|31251.2|31231.2|2
1733416380000|2024-12-05 16:33:00|31253.7|31233.7|31255.8|31235.8|31255.8|31235.8|31253.7|31233.7|2
1733416400000|2024-12-05 16:33:20|31250.8|31230.8|31234.1|31214.1|31250.8|31230.8|31234.1|31214.1|11
1733416410000|2024-12-05 16:33:30|31229.1|31209.1|31229.1|31209.1|31229.1|31209.1|31229.1|31209.1|1
1733416420000|2024-12-05 16:33:40|||||||||1
1733416440000|2024-12-05 16:34:00|31227.1|31207.1|31227.1|31207.1|31227.1|31207.1|31227.1|31207.1|1
1733416450000|2024-12-05 16:34:10|31225|31205|31220.8|31200.8|31225|31205|31220.8|31200.8|4
1733416470000|2024-12-05 16:34:30|31220.3|31200.3|31204.6|31184.6|31220.3|31200.3|31204.6|31184.6|0
1733416480000|2024-12-05 16:34:40|31204.1|31184.1|31204.1|31184.1|31204.1|31184.1|31204.1|31184.1|0
1733416490000|2024-12-05 16:34:50|31206.6|31186.6|31206.6|31186.6|31206.6|31186.6|31206.6|31186.6|5
1733416500000|2024-12-05 16:35:00|31210.8|31190.8|31210.8|31190.8|31210.8|31190.8|31210.8|31190.8|0
1733416510000|2024-12-05 16:35:10|31218.7|31198.7|31228.7|31208.7|31228.7|31208.7|31218.7|31198.7|2
1733416530000|2024-12-05 16:35:30|31233.7|31213.7|31239.1|31219.1|31239.1|31219.1|31233.7|31213.7|2
1733416540000|2024-12-05 16:35:40|31241.2|31221.2|31241.2|31221.2|31241.2|31221.2|31241.2|31221.2|0
1733416560000|2024-12-05 16:36:00|31244.1|31224.1|31248.7|31228.7|31248.7|31228.7|31244.1|31224.1|0
1733416570000|2024-12-05 16:36:10|31251.2|31231.2|31253.7|31233.7|31253.7|31233.7|31251.2|31231.2|2
1733416580000|2024-12-05 16:36:20|31249.1|31229.1|31249.1|31229.1|31249.1|31229.1|31249.1|31229.1|3
1733416610000|2024-12-05 16:36:50|31255|31215|31239.1|31219.1|31255|31219.1|31239.1|31215|0
1733416620000|2024-12-05 16:37:00|31236.6|31216.6|31236.6|31216.6|31236.6|31216.6|31236.6|31216.6|0
1733416630000|2024-12-05 16:37:10|31234.1|31214.1|31234.1|31214.1|31234.1|31214.1|31234.1|31214.1|0
1733416640000|2024-12-05 16:37:20|31232.1|31212.1|31234.1|31214.1|31234.1|31214.1|31231.6|31211.6|2
1733416670000|2024-12-05 16:37:50|31225|31205|31225|31205|31225|31205|31225|31205|1
1733416680000|2024-12-05 16:38:00|31222.9|31202.9|31219.6|31199.6|31222.9|31202.9|31219.6|31199.6|6
1733416690000|2024-12-05 16:38:10|31219.1|31199.1|31219.1|31199.1|31219.1|31199.1|31219.1|31199.1|0
1733416710000|2024-12-05 16:38:30|||||||||1
1733416730000|2024-12-05 16:38:50|31221.6|31201.6|31219.1|31199.1|31221.6|31201.6|31219.1|31199.1|0
1733416740000|2024-12-05 16:39:00|31217.1|31197.1|31216.6|31196.6|31217.1|31197.1|31216.6|31196.6|1
1733416750000|2024-12-05 16:39:10|31214.1|31194.1|31214.1|31194.1|31214.1|31194.1|31211.2|31191.2|4
1733416790000|2024-12-05 16:39:50|31216.2|31196.2|31216.6|31196.6|31216.6|31196.6|31216.2|31196.2|0
1733416800000|2024-12-05 16:40:00|31218.7|31198.7|31212.1|31192.1|31226.2|31206.2|31212.1|31192.1|8
1733416810000|2024-12-05 16:40:10|31210|31190|31202.1|31182.1|31210|31190|31202.1|31182.1|2
1733416820000|2024-12-05 16:40:20|31204.1|31184.1|31203.7|31183.7|31206.2|31186.2|31203.7|31183.7|2
1733416830000|2024-12-05 16:40:30|||||||||1
1733416840000|2024-12-05 16:40:40|||||||||1
1733416850000|2024-12-05 16:40:50|31201.2|31181.2|31203.7|31183.7|31203.7|31183.7|31201.2|31181.2|0
1733416860000|2024-12-05 16:41:00|31198.7|31178.7|31198.7|31178.7|31198.7|31178.7|31198.7|31178.7|1
1733416870000|2024-12-05 16:41:10|31196.6|31176.6|31196.6|31176.6|31196.6|31176.6|31196.6|31176.6|1
1733416880000|2024-12-05 16:41:20|31197.1|31177.1|31194.1|31174.1|31199.6|31179.6|31193.7|31173.7|14
1733416910000|2024-12-05 16:41:50|31193.7|31173.7|31158.8|31138.8|31193.7|31173.7|31158.8|31138.8|6
1733416920000|2024-12-05 16:42:00|31157.1|31137.1|31157.1|31137.1|31157.1|31137.1|31157.1|31137.1|0
1733416930000|2024-12-05 16:42:10|||||||||1
1733416940000|2024-12-05 16:42:20|31159.1|31139.1|31159.6|31139.6|31159.6|31139.6|31159.1|31139.1|0
1733416960000|2024-12-05 16:42:40|31160|31140|31174.5|31154.5|31174.5|31154.5|31160|31140|19
1733416970000|2024-12-05 16:42:50|31176.6|31156.6|31189.1|31169.1|31191.2|31171.2|31176.6|31156.6|4
1733416980000|2024-12-05 16:43:00|31184.6|31164.6|31184.6|31164.6|31184.6|31164.6|31184.6|31164.6|17
1733416990000|2024-12-05 16:43:10|31182.1|31162.1|31176.6|31156.6|31182.1|31162.1|31176.6|31156.6|6
1733417000000|2024-12-05 16:43:20|31179.1|31159.1|31179.1|31159.1|31179.1|31159.1|31179.1|31159.1|3
1733417010000|2024-12-05 16:43:30|31181.6|31161.6|31201.6|31181.6|31201.6|31181.6|31181.6|31161.6|2
1733417020000|2024-12-05 16:43:40|31203.7|31183.7|31204.1|31184.1|31204.1|31184.1|31203.7|31183.7|0
1733417030000|2024-12-05 16:43:50|31201.6|31181.6|31202.1|31182.1|31202.1|31182.1|31201.6|31181.6|4
1733417040000|2024-12-05 16:44:00|31204.1|31184.1|31206.2|31186.2|31206.2|31186.2|31204.1|31184.1|0
1733417050000|2024-12-05 16:44:10|31204.1|31184.1|31204.1|31184.1|31204.1|31184.1|31204.1|31184.1|1
1733417070000|2024-12-05 16:44:30|31203.7|31183.7|31203.7|31183.7|31203.7|31183.7|31203.7|31183.7|1
1733417090000|2024-12-05 16:44:50|31201.6|31181.6|31201.6|31181.6|31201.6|31181.6|31201.6|31181.6|0
1733417100000|2024-12-05 16:45:00|31204.6|31184.6|31204.6|31184.6|31204.6|31184.6|31204.6|31184.6|1
1733417110000|2024-12-05 16:45:10|31208.7|31188.7|31222.1|31202.1|31224.1|31204.1|31208.7|31188.7|7
1733417120000|2024-12-05 16:45:20|31221.6|31201.6|31221.6|31201.6|31221.6|31201.6|31221.6|31201.6|1
1733417130000|2024-12-05 16:45:30|31218.3|31198.3|31221.2|31201.2|31221.2|31201.2|31218.3|31198.3|4
1733417140000|2024-12-05 16:45:40|31221.6|31201.6|31221.6|31201.6|31221.6|31201.6|31221.6|31201.6|0
1733417150000|2024-12-05 16:45:50|31224.1|31204.1|31236.6|31216.6|31236.6|31216.6|31224.1|31204.1|16
1733417160000|2024-12-05 16:46:00|31234.6|31214.6|31234.6|31214.6|31234.6|31214.6|31234.6|31214.6|2
1733417170000|2024-12-05 16:46:10|31234.1|31214.1|31234.1|31214.1|31234.1|31214.1|31234.1|31214.1|0
1733417180000|2024-12-05 16:46:20|31205.9|31185.9|31201.7|31181.7|31205.9|31185.9|31201.7|31181.7|7
1733417190000|2024-12-05 16:46:30|31204.6|31164.6|31186.6|31166.6|31204.6|31171.6|31186.6|31164.6|25
1733417200000|2024-12-05 16:46:40|31186.2|31166.2|31182.1|31162.1|31186.2|31166.2|31182.1|31162.1|3
1733417210000|2024-12-05 16:46:50|31184.6|31164.6|31184.6|31164.6|31186.6|31166.6|31184.6|31164.6|2
1733417220000|2024-12-05 16:47:00|31186.6|31166.6|31192.1|31172.1|31192.1|31172.1|31186.6|31166.6|1
1733417230000|2024-12-05 16:47:10|31197.1|31177.1|31197.1|31177.1|31197.1|31177.1|31197.1|31177.1|1
1733417240000|2024-12-05 16:47:20|31197.5|31177.5|31199.6|31179.6|31199.6|31179.6|31197.5|31177.5|2
1733417250000|2024-12-05 16:47:30|31199.5|31179.5|31199.5|31179.5|31199.5|31179.5|31199.5|31179.5|0
1733417270000|2024-12-05 16:47:50|31200|31180|31200|31180|31202.5|31182.5|31200|31180|2
1733417280000|2024-12-05 16:48:00|31197.9|31177.9|31197.5|31177.5|31197.9|31177.9|31197.5|31177.5|6
1733417290000|2024-12-05 16:48:10|31197.9|31177.9|31200|31180|31200|31180|31197.9|31177.9|2
1733417300000|2024-12-05 16:48:20|31202|31182|31204.5|31184.5|31204.5|31184.5|31200|31180|17
1733417310000|2024-12-05 16:48:30|31232.8|31172.8|31232.8|31172.8|31232.8|31172.8|31232.8|31172.8|0
1733417320000|2024-12-05 16:48:40|31235|31175|31230|31210|31235|31210|31230|31175|6
1733417330000|2024-12-05 16:48:50|31232|31212|31229.5|31209.5|31232|31212|31229.5|31209.5|0
1733417340000|2024-12-05 16:49:00|31232|31212|31226.6|31206.6|31232|31212|31226.6|31206.6|3
1733417350000|2024-12-05 16:49:10|31224.5|31204.5|31224.1|31204.1|31224.5|31204.5|31224.1|31204.1|0
1733417360000|2024-12-05 16:49:20|31223.7|31203.7|31205.4|31185.4|31223.7|31203.7|31205.4|31185.4|4
1733417370000|2024-12-05 16:49:30|31213.7|31193.7|31235|31215|31235|31215|31213.7|31193.7|12
1733417400000|2024-12-05 16:50:00|31237|31217|31237.5|31217.5|31237.5|31217.5|31237|31217|4
1733417420000|2024-12-05 16:50:20|||||||||1
1733417440000|2024-12-05 16:50:40|||||||||8
1733417450000|2024-12-05 16:50:50|31247|31227|31271.2|31251.2|31272.4|31252.4|31247|31227|11
1733417460000|2024-12-05 16:51:00|31269.1|31249.1|31257|31237|31269.1|31249.1|31257|31237|3
1733417470000|2024-12-05 16:51:10|31256.6|31236.6|31264.1|31244.1|31270|31244.1|31251.6|31230|3
1733417480000|2024-12-05 16:51:20|31269.1|31249.1|31284.1|31264.1|31284.1|31264.1|31269.1|31249.1|2
1733417520000|2024-12-05 16:52:00|31289.1|31269.1|31301.6|31281.6|31301.6|31281.6|31289.1|31269.1|3
1733417530000|2024-12-05 16:52:10|31303.7|31283.7|31306.6|31286.6|31306.6|31286.6|31303.7|31283.7|0
1733417540000|2024-12-05 16:52:20|31308.7|31288.7|31300|31280|31309.1|31289.1|31300|31280|7
1733417550000|2024-12-05 16:52:30|31299.1|31279.1|31299.1|31279.1|31299.1|31279.1|31297|31277|2
1733417560000|2024-12-05 16:52:40|||||||||1
1733417570000|2024-12-05 16:52:50|31301.6|31281.6|31304.1|31284.1|31304.1|31284.1|31301.6|31281.6|1
1733417590000|2024-12-05 16:53:10|||||||||1
1733417600000|2024-12-05 16:53:20|31301.6|31281.6|31301.6|31281.6|31301.6|31281.6|31301.6|31281.6|0
1733417610000|2024-12-05 16:53:30|31304.1|31284.1|31321.2|31301.2|31321.2|31301.2|31304.1|31284.1|8
1733417620000|2024-12-05 16:53:40|31324.1|31304.1|31324.1|31304.1|31324.1|31304.1|31319.1|31299.1|14
1733417630000|2024-12-05 16:53:50|31322|31302|31322|31302|31322|31302|31322|31302|1
1733417640000|2024-12-05 16:54:00|31319.5|31299.5|31314.1|31294.1|31319.5|31299.5|31312.5|31292.5|4
1733417650000|2024-12-05 16:54:10|||||||||12
1733417660000|2024-12-05 16:54:20|31318.2|31298.2|31321.6|31301.6|31321.6|31301.6|31318.2|31298.2|0
1733417670000|2024-12-05 16:54:30|31319.5|31299.5|31319.5|31299.5|31319.5|31299.5|31319.5|31299.5|1
1733417700000|2024-12-05 16:55:00|31321.6|31301.6|31327|31307|31327|31307|31321.6|31301.6|3
1733417710000|2024-12-05 16:55:10|31329.1|31309.1|31331.6|31311.6|31331.6|31311.6|31329.1|31309.1|1
1733417720000|2024-12-05 16:55:20|31326.6|31306.6|31326.6|31306.6|31326.6|31306.6|31326.6|31306.6|26
1733417730000|2024-12-05 16:55:30|||||||||1
1733417750000|2024-12-05 16:55:50|31327|31307|31321.2|31301.2|31327|31307|31321.2|31301.2|2
1733417760000|2024-12-05 16:56:00|||||||||1
1733417770000|2024-12-05 16:56:10|31319.1|31299.1|31319.1|31299.1|31319.1|31299.1|31319.1|31299.1|0
1733417790000|2024-12-05 16:56:30|31318.2|31298.2|31309.1|31289.1|31318.2|31298.2|31309.1|31289.1|5
1733417800000|2024-12-05 16:56:40|31307.8|31287.8|31295|31275|31307.8|31287.8|31295|31275|7
1733417810000|2024-12-05 16:56:50|31292.9|31272.9|31294.5|31274.5|31294.5|31274.5|31292|31272|0
1733417820000|2024-12-05 16:57:00|31304.1|31284.1|31306.6|31286.6|31306.6|31286.6|31304.1|31284.1|38
1733417840000|2024-12-05 16:57:20|||||||||1
1733417850000|2024-12-05 16:57:30|31304.1|31284.1|31299.1|31279.1|31304.1|31284.1|31299.1|31279.1|0
1733417860000|2024-12-05 16:57:40|||||||||1
1733417870000|2024-12-05 16:57:50|||||||||1
1733417880000|2024-12-05 16:58:00|31297|31277|31292|31272|31297|31277|31292|31272|0
1733417890000|2024-12-05 16:58:10|31289.1|31269.1|31285|31265|31289.1|31269.1|31285|31265|1
1733417900000|2024-12-05 16:58:20|31282.9|31262.9|31281.6|31261.6|31282.9|31262.9|31281.6|31261.6|0
1733417910000|2024-12-05 16:58:30|31271.6|31251.6|31269.5|31249.5|31271.6|31251.6|31269.5|31249.5|3
1733417920000|2024-12-05 16:58:40|31269.1|31249.1|31273.2|31253.2|31273.2|31253.2|31269.1|31249.1|5
1733417930000|2024-12-05 16:58:50|31274.1|31254.1|31276.6|31256.6|31276.6|31256.6|31274.1|31254.1|2
1733417940000|2024-12-05 16:59:00|31278.7|31258.7|31278.7|31258.7|31283.2|31263.2|31278.7|31258.7|5
1733417970000|2024-12-05 16:59:30|31279.1|31259.1|31279.1|31259.1|31279.1|31259.1|31279.1|31259.1|0
1733417990000|2024-12-05 16:59:50|||||||||1
1733418000000|2024-12-05 17:00:00|31281.2|31261.2|31281.2|31261.2|31281.2|31261.2|31281.2|31261.2|2
1733418010000|2024-12-05 17:00:10|31283.7|31263.7|31283.7|31263.7|31283.7|31263.7|31279.5|31259.5|0
1733418020000|2024-12-05 17:00:20|31278.7|31258.7|31269.5|31249.5|31278.7|31258.7|31269.5|31249.5|7
1733418030000|2024-12-05 17:00:30|31269.1|31249.1|31269.1|31249.1|31269.1|31249.1|31269.1|31249.1|0
1733418040000|2024-12-05 17:00:40|31271.2|31251.2|31277.8|31257.8|31277.8|31257.8|31271.2|31251.2|1
1733418050000|2024-12-05 17:00:50|31275.7|31255.7|31274.1|31254.1|31279.9|31259.9|31272|31252|2
1733418060000|2024-12-05 17:01:00|31274.5|31254.5|31271.2|31251.2|31274.5|31254.5|31271.2|31251.2|2
1733418070000|2024-12-05 17:01:10|31279.1|31239.1|31271.2|31251.2|31279.1|31251.2|31271.2|31239.1|0
1733418080000|2024-12-05 17:01:20|31270.7|31250.7|31270.7|31250.7|31270.7|31250.7|31270.7|31250.7|2
1733418100000|2024-12-05 17:01:40|31268.7|31248.7|31268.7|31248.7|31268.7|31248.7|31268.7|31248.7|0
1733418110000|2024-12-05 17:01:50|31264.5|31244.5|31256.2|31236.2|31269.1|31244.5|31256.2|31229.1|5
1733418120000|2024-12-05 17:02:00|31264.1|31224.1|31253.7|31233.7|31264.1|31233.7|31251.6|31224.1|0
1733418160000|2024-12-05 17:02:40|||||||||2
1733418170000|2024-12-05 17:02:50|31253.2|31233.2|31246.6|31226.6|31253.2|31233.2|31246.6|31226.6|1
1733418180000|2024-12-05 17:03:00|31247|31227|31254.1|31234.1|31254.1|31234.1|31247|31227|7
1733418190000|2024-12-05 17:03:10|31252|31232|31252|31232|31252|31232|31252|31232|0
1733418210000|2024-12-05 17:03:30|31249.5|31229.5|31249.5|31229.5|31249.5|31229.5|31249.5|31229.5|3
1733418220000|2024-12-05 17:03:40|31251.6|31231.6|31252|31232|31252|31232|31251.6|31231.6|2
1733418230000|2024-12-05 17:03:50|31254.1|31234.1|31261.6|31241.6|31261.6|31241.6|31254.1|31234.1|2
1733418250000|2024-12-05 17:04:10|31263.7|31243.7|31263.7|31243.7|31263.7|31243.7|31263.7|31243.7|2
1733418260000|2024-12-05 17:04:20|31266.6|31246.6|31287.9|31247.9|31287.9|31247.9|31266.6|31242.8|2
1733418270000|2024-12-05 17:04:30|31282|31262|31284.1|31264.1|31284.1|31264.1|31282|31262|0
1733418280000|2024-12-05 17:04:40|31286.2|31266.2|31287|31267|31287|31267|31286.2|31266.2|3
1733418290000|2024-12-05 17:04:50|31292|31272|31296.6|31276.6|31304.1|31276.6|31292|31264.1|1
1733418300000|2024-12-05 17:05:00|31294.1|31274.1|31274.1|31254.1|31294.1|31274.1|31274.1|31254.1|6
1733418310000|2024-12-05 17:05:10|31266.6|31246.6|31252|31232|31266.6|31246.6|31252|31232|1
1733418320000|2024-12-05 17:05:20|31260|31220|31249.1|31229.1|31260|31232|31247|31220|4
1733418350000|2024-12-05 17:05:50|31251.2|31231.2|31251.6|31231.6|31256.6|31236.6|31251.2|31231.2|11
1733418360000|2024-12-05 17:06:00|31256.2|31236.2|31246.2|31226.2|31256.2|31236.2|31246.2|31226.2|5
1733418370000|2024-12-05 17:06:10|31248.2|31228.2|31234.9|31214.9|31248.7|31228.7|31234.9|31214.9|17
1733418380000|2024-12-05 17:06:20|31234.5|31214.5|31222|31202|31234.5|31214.5|31222|31202|7
1733418390000|2024-12-05 17:06:30|31221.6|31201.6|31207.4|31187.4|31221.6|31201.6|31207.4|31187.4|13
1733418400000|2024-12-05 17:06:40|31205.4|31185.4|31202.4|31182.4|31205.4|31185.4|31202.4|31182.4|1
1733418420000|2024-12-05 17:07:00|31202|31182|31192.9|31172.9|31202|31182|31192.9|31172.9|9
1733418430000|2024-12-05 17:07:10|31192.4|31172.4|31182.4|31162.4|31192.4|31172.4|31182.4|31162.4|4
1733418440000|2024-12-05 17:07:20|31177.9|31157.9|31165.8|31145.8|31177.9|31157.9|31165.8|31145.8|1
1733418450000|2024-12-05 17:07:30|31160.4|31140.4|31145|31125|31160.4|31140.4|31145|31125|2
1733418460000|2024-12-05 17:07:40|31141.7|31121.7|31141.7|31121.7|31141.7|31121.7|31141.7|31121.7|0
1733418470000|2024-12-05 17:07:50|||||||||1
1733418480000|2024-12-05 17:08:00|31139.5|31119.5|31137.4|31117.4|31139.5|31119.5|31137.4|31117.4|0
1733418490000|2024-12-05 17:08:10|31135.4|31115.4|31132.4|31112.4|31135.4|31115.4|31132.4|31112.4|25
1733418530000|2024-12-05 17:08:50|||||||||2
1733418540000|2024-12-05 17:09:00|31134.5|31114.5|31134.5|31114.5|31134.5|31114.5|31134.5|31114.5|1
1733418550000|2024-12-05 17:09:10|31132.4|31112.4|31132.4|31112.4|31132.4|31112.4|31132.4|31112.4|2
1733418560000|2024-12-05 17:09:20|31143.6|31123.6|31144.5|31124.5|31144.5|31124.5|31143.6|31123.6|6
1733418570000|2024-12-05 17:09:30|31142.4|31122.4|31144.5|31124.5|31144.5|31124.5|31142.4|31122.4|0
1733418590000|2024-12-05 17:09:50|31144.9|31124.9|31147|31127|31147|31127|31144.5|31124.5|2
1733418600000|2024-12-05 17:10:00|31144.5|31124.5|31149.9|31129.9|31149.9|31129.9|31144.5|31124.5|4
1733418610000|2024-12-05 17:10:10|31139.9|31119.9|31132.4|31112.4|31139.9|31119.9|31132.4|31112.4|10
1733418620000|2024-12-05 17:10:20|31132|31112|31117|31097|31132|31112|31117|31097|7
1733418630000|2024-12-05 17:10:30|31116.6|31096.6|31119.9|31099.9|31122|31102|31116.6|31096.6|6
1733418640000|2024-12-05 17:10:40|31122.4|31102.4|31127.4|31107.4|31127.4|31107.4|31122.4|31102.4|1
1733418650000|2024-12-05 17:10:50|31129.5|31109.5|31144.5|31124.5|31144.5|31124.5|31129.5|31109.5|13
1733418660000|2024-12-05 17:11:00|31148.6|31128.6|31149.5|31129.5|31149.9|31129.9|31147|31127|5
1733418670000|2024-12-05 17:11:10|31151.6|31131.6|31156.6|31136.6|31156.6|31136.6|31151.6|31131.6|1
1733418680000|2024-12-05 17:11:20|31164.5|31144.5|31162.4|31142.4|31167|31147|31162.4|31142.4|11
1733418690000|2024-12-05 17:11:30|31154.9|31134.9|31152.4|31132.4|31154.9|31134.9|31152.4|31132.4|2
1733418740000|2024-12-05 17:12:20|31147.4|31127.4|31144.9|31124.9|31147.4|31127.4|31144.9|31124.9|7
1733418750000|2024-12-05 17:12:30|||||||||1
1733418760000|2024-12-05 17:12:40|31152.4|31132.4|31164.9|31144.9|31164.9|31144.9|31152.4|31132.4|11
1733418770000|2024-12-05 17:12:50|31167.4|31147.4|31169.9|31149.9|31169.9|31149.9|31167.4|31147.4|0
1733418780000|2024-12-05 17:13:00|31172.4|31152.4|31174.5|31154.5|31174.5|31154.5|31172.4|31152.4|5
1733418790000|2024-12-05 17:13:10|31189.9|31149.9|31192|31172|31192|31172|31189.9|31149.9|1
1733418800000|2024-12-05 17:13:20|31204.1|31164.1|31202|31182|31204.1|31182|31197|31164.1|3
1733418810000|2024-12-05 17:13:30|31197.4|31177.4|31197.4|31177.4|31197.4|31177.4|31197.4|31177.4|1
1733418820000|2024-12-05 17:13:40|31197|31177|31189.5|31169.5|31197|31177|31189.5|31169.5|1
1733418830000|2024-12-05 17:13:50|31182|31162|31184.5|31164.5|31184.5|31164.5|31182|31162|2
1733418870000|2024-12-05 17:14:30|31182.4|31162.4|31182.4|31162.4|31182.4|31162.4|31182.4|31162.4|0
1733418880000|2024-12-05 17:14:40|31182.9|31162.9|31187|31167|31187|31167|31182.9|31162.9|1
1733418890000|2024-12-05 17:14:50|||||||||1
1733418900000|2024-12-05 17:15:00|31190.4|31170.4|31192.4|31172.4|31192.4|31172.4|31190.4|31170.4|0
1733418910000|2024-12-05 17:15:10|31197.4|31177.4|31197.4|31177.4|31197.4|31177.4|31194.9|31174.9|1
1733418920000|2024-12-05 17:15:20|31199.5|31179.5|31189.5|31169.5|31199.5|31179.5|31189.5|31169.5|3
1733418930000|2024-12-05 17:15:30|31185.4|31165.4|31179.9|31159.9|31185.4|31165.4|31179.9|31159.9|3
1733418940000|2024-12-05 17:15:40|31181.6|31161.6|31179.5|31159.5|31182|31162|31179.5|31159.5|3
1733418950000|2024-12-05 17:15:50|||||||||1
1733418960000|2024-12-05 17:16:00|31182|31162|31192|31172|31194.1|31174.1|31182|31162|5
1733418970000|2024-12-05 17:16:10|31192.4|31172.4|31192.4|31172.4|31194.5|31174.5|31192.4|31172.4|5
1733418980000|2024-12-05 17:16:20|31199.1|31179.1|31194.9|31174.9|31199.1|31179.1|31194.9|31174.9|1
1733418990000|2024-12-05 17:16:30|31197|31177|31191.6|31171.6|31197|31177|31191.6|31171.6|21
1733419000000|2024-12-05 17:16:40|31189.5|31169.5|31189.1|31169.1|31189.5|31169.5|31187|31167|29
1733419010000|2024-12-05 17:16:50|31182.4|31162.4|31184.5|31164.5|31184.5|31164.5|31182.4|31162.4|0
1733419020000|2024-12-05 17:17:00|||||||||5
1733419030000|2024-12-05 17:17:10|31182.4|31162.4|31182.4|31162.4|31182.4|31162.4|31182.4|31162.4|0
1733419040000|2024-12-05 17:17:20|31182|31162|31182|31162|31182|31162|31182|31162|25
1733419050000|2024-12-05 17:17:30|31184.5|31164.5|31181.6|31161.6|31184.5|31164.5|31181.6|31161.6|4
1733419060000|2024-12-05 17:17:40|31182|31162|31210.2|31190.2|31210.2|31190.2|31179.9|31159.9|2
1733419070000|2024-12-05 17:17:50|31214.5|31194.5|31204.9|31184.9|31214.5|31194.5|31204.9|31184.9|3
1733419080000|2024-12-05 17:18:00|31205.4|31185.4|31207.4|31187.4|31207.4|31187.4|31205.4|31185.4|1
1733419100000|2024-12-05 17:18:20|31204.9|31184.9|31209.5|31189.5|31209.5|31189.5|31204.9|31184.9|1
1733419130000|2024-12-05 17:18:50|31202.9|31182.9|31202.9|31182.9|31202.9|31182.9|31202.9|31182.9|1
1733419140000|2024-12-05 17:19:00|31202.4|31182.4|31190.4|31170.4|31202.4|31182.4|31190.4|31170.4|4
1733419150000|2024-12-05 17:19:10|31185.8|31165.8|31184.9|31164.9|31185.8|31165.8|31184.9|31164.9|0
1733419160000|2024-12-05 17:19:20|||||||||1
1733419170000|2024-12-05 17:19:30|31187.4|31167.4|31187.4|31167.4|31187.4|31167.4|31187.4|31167.4|1
1733419190000|2024-12-05 17:19:50|31187|31167|31187|31167|31189.9|31169.9|31187|31167|3
1733419200000|2024-12-05 17:20:00|31182.4|31162.4|31216.1|31196.1|31216.1|31196.1|31180.4|31160.4|18
1733419210000|2024-12-05 17:20:10|31218.2|31198.2|31214.5|31194.5|31218.6|31198.6|31214.5|31194.5|9
1733419220000|2024-12-05 17:20:20|31219.5|31179.5|31209.5|31189.5|31219.5|31189.5|31204.9|31179.5|4
1733419230000|2024-12-05 17:20:30|31207.4|31187.4|31213.6|31193.6|31213.6|31193.6|31207.4|31187.4|1
1733419240000|2024-12-05 17:20:40|31216.1|31196.1|31222|31202|31222|31202|31216.1|31196.1|17
1733419250000|2024-12-05 17:20:50|31224.1|31204.1|31220.4|31200.4|31229.5|31209.5|31220.4|31200.4|8
1733419260000|2024-12-05 17:21:00|31214.9|31194.9|31217|31197|31217|31197|31214.9|31194.9|3
1733419270000|2024-12-05 17:21:10|31217.4|31197.4|31228.6|31208.6|31228.6|31208.6|31214.9|31194.9|4
1733419280000|2024-12-05 17:21:20|31230.4|31210.4|31249.5|31209.5|31249.5|31217.4|31230.4|31209.5|2
1733419290000|2024-12-05 17:21:30|31250.4|31210.4|31279.5|31259.5|31279.5|31259.5|31250.4|31210.4|8
1733419300000|2024-12-05 17:21:40|31275.4|31255.4|31275.4|31255.4|31275.4|31255.4|31275.4|31255.4|6
1733419310000|2024-12-05 17:21:50|31277.4|31257.4|31277.4|31257.4|31277.4|31257.4|31277.4|31257.4|2
1733419320000|2024-12-05 17:22:00|31279.5|31259.5|31272.9|31252.9|31282|31262|31272.9|31252.9|7
1733419330000|2024-12-05 17:22:10|31272.4|31252.4|31269.9|31249.9|31272.4|31252.4|31269.9|31249.9|5
1733419340000|2024-12-05 17:22:20|31272|31252|31277|31257|31277|31257|31269.5|31249.5|84
1733419350000|2024-12-05 17:22:30|31274.1|31254.1|31269.5|31249.5|31274.1|31254.1|31269.5|31249.5|4
1733419360000|2024-12-05 17:22:40|31271.6|31251.6|31276.6|31256.6|31276.6|31256.6|31271.6|31251.6|5
1733419370000|2024-12-05 17:22:50|31281.6|31261.6|31303.2|31283.2|31303.2|31283.2|31281.6|31261.6|4
1733419380000|2024-12-05 17:23:00|31303.6|31283.6|31312|31292|31316.6|31296.6|31301.6|31281.6|27
1733419390000|2024-12-05 17:23:10|31309.1|31289.1|31297|31277|31309.1|31289.1|31297|31277|62
1733419400000|2024-12-05 17:23:20|31301.1|31281.1|31326.6|31306.6|31328.6|31308.6|31301.1|31281.1|46
1733419410000|2024-12-05 17:23:30|31324.1|31304.1|31313.6|31293.6|31324.1|31304.1|31313.6|31293.6|10
1733419420000|2024-12-05 17:23:40|31311.6|31291.6|31316.6|31296.6|31323.6|31303.6|31311.6|31291.6|19
1733419430000|2024-12-05 17:23:50|31314.1|31294.1|31301.6|31281.6|31314.1|31294.1|31301.6|31281.6|12
1733419440000|2024-12-05 17:24:00|31302|31282|31309.1|31289.1|31309.5|31289.5|31302|31282|15
1733419450000|2024-12-05 17:24:10|31311.6|31291.6|31324.1|31304.1|31324.1|31304.1|31311.6|31291.6|17
1733419460000|2024-12-05 17:24:20|31326.1|31306.1|31322.4|31302.4|31327|31307|31322.4|31302.4|52
1733419470000|2024-12-05 17:24:30|31320.4|31300.4|31327.4|31307.4|31337.4|31317.4|31320.4|31300.4|33
1733419480000|2024-12-05 17:24:40|31325.4|31305.4|31329.9|31309.9|31329.9|31309.9|31322.4|31302.4|15
1733419490000|2024-12-05 17:24:50|31334.9|31314.9|31327.4|31307.4|31344.5|31324.5|31327.4|31307.4|44
1733419500000|2024-12-05 17:25:00|31323.3|31303.3|31332|31312|31332|31312|31314.5|31294.5|27
1733419510000|2024-12-05 17:25:10|31327.9|31307.9|31322.4|31302.4|31327.9|31307.9|31322.4|31302.4|21
1733419520000|2024-12-05 17:25:20|31320.4|31300.4|31327|31307|31327|31307|31319.5|31299.5|47
1733419530000|2024-12-05 17:25:30|31331.6|31311.6|31344.5|31324.5|31344.5|31324.5|31331.6|31311.6|6
1733419540000|2024-12-05 17:25:40|31348.6|31328.6|31351.6|31331.6|31351.6|31331.6|31348.6|31328.6|10
1733419550000|2024-12-05 17:25:50|||||||||4
1733419560000|2024-12-05 17:26:00|31355.7|31335.7|31395.3|31375.3|31397.8|31377.8|31355.7|31335.7|139
1733419570000|2024-12-05 17:26:10|31390.7|31370.7|31388.2|31368.2|31390.7|31370.7|31383.6|31363.6|7
1733419580000|2024-12-05 17:26:20|31390.3|31370.3|31397.3|31377.3|31399.8|31379.8|31390.3|31370.3|24
1733419590000|2024-12-05 17:26:30|31397.8|31377.8|31388.6|31368.6|31397.8|31377.8|31388.6|31368.6|61
1733419600000|2024-12-05 17:26:40|31386.6|31366.6|31386.6|31366.6|31386.6|31366.6|31384.5|31364.5|27
1733419610000|2024-12-05 17:26:50|31390.7|31370.7|31388.6|31368.6|31390.7|31370.7|31388.6|31368.6|5
1733419620000|2024-12-05 17:27:00|||||||||1
1733419630000|2024-12-05 17:27:10|31389.1|31369.1|31389.1|31369.1|31389.1|31369.1|31389.1|31369.1|1
1733419640000|2024-12-05 17:27:20|31386.6|31366.6|31386.6|31366.6|31388.6|31368.6|31386.1|31366.1|2
1733419650000|2024-12-05 17:27:30|31386.1|31366.1|31384.1|31364.1|31386.1|31366.1|31384.1|31364.1|1
1733419660000|2024-12-05 17:27:40|31388.2|31368.2|31389.5|31369.5|31389.5|31369.5|31388.2|31368.2|5
1733419670000|2024-12-05 17:27:50|31394|31374|31394|31374|31394|31374|31394|31374|3
1733419680000|2024-12-05 17:28:00|31396.1|31376.1|31399|31379|31399|31379|31396.1|31376.1|8
1733419690000|2024-12-05 17:28:10|31396.5|31376.5|31396.5|31376.5|31396.5|31376.5|31396.5|31376.5|0
1733419700000|2024-12-05 17:28:20|||||||||2
1733419710000|2024-12-05 17:28:30|31393.6|31373.6|31391.1|31371.1|31393.6|31373.6|31391.1|31371.1|4
1733419720000|2024-12-05 17:28:40|31394|31374|31391.5|31371.5|31394|31374|31389|31369|2
1733419730000|2024-12-05 17:28:50|31394|31374|31394|31374|31394|31374|31394|31374|0
1733419740000|2024-12-05 17:29:00|31391.1|31371.1|31388.6|31368.6|31393.6|31373.6|31388.6|31368.6|2
1733419750000|2024-12-05 17:29:10|31383.6|31363.6|31381.1|31361.1|31383.6|31363.6|31378.6|31358.6|137
1733419760000|2024-12-05 17:29:20|31378.6|31358.6|31390.7|31370.7|31390.7|31370.7|31378.6|31358.6|42
1733419770000|2024-12-05 17:29:30|31388.6|31368.6|31385.7|31365.7|31388.6|31368.6|31385.7|31365.7|15
1733419790000|2024-12-05 17:29:50|31388.2|31368.2|31388.2|31368.2|31388.2|31368.2|31386.1|31366.1|13
1733419800000|2024-12-05 17:30:00|31390.2|31370.2|31390.2|31370.2|31390.2|31370.2|31388.2|31368.2|7
1733419810000|2024-12-05 17:30:10|31390.7|31370.7|31387.7|31367.7|31390.7|31370.7|31387.7|31367.7|14
1733419820000|2024-12-05 17:30:20|31385.7|31365.7|31383.6|31363.6|31385.7|31365.7|31383.6|31363.6|4
1733419830000|2024-12-05 17:30:30|31383.2|31363.2|31383.2|31363.2|31383.2|31363.2|31383.2|31363.2|1
1733419840000|2024-12-05 17:30:40|||||||||4
1733419850000|2024-12-05 17:30:50|31382.7|31362.7|31372.3|31352.3|31382.7|31362.7|31369.4|31349.4|11
1733419880000|2024-12-05 17:31:20|31373.6|31353.6|31382.3|31362.3|31382.3|31362.3|31373.6|31353.6|3
1733419890000|2024-12-05 17:31:30|31389.4|31369.4|31394|31374|31394|31374|31389.4|31369.4|5
1733419900000|2024-12-05 17:31:40|31396.9|31376.9|31396.9|31376.9|31396.9|31376.9|31396.9|31376.9|1
1733419910000|2024-12-05 17:31:50|31399|31379|31404|31384|31404|31384|31399|31379|7
1733419920000|2024-12-05 17:32:00|31406|31386|31399.4|31379.4|31406|31386|31399.4|31379.4|14
1733419930000|2024-12-05 17:32:10|31399.8|31379.8|31414.4|31394.4|31414.4|31394.4|31399.8|31379.8|13
1733419940000|2024-12-05 17:32:20|||||||||1
1733419950000|2024-12-05 17:32:30|31419.4|31399.4|31421.9|31401.9|31421.9|31401.9|31419.4|31399.4|4
1733419960000|2024-12-05 17:32:40|31426.9|31406.9|31426.9|31406.9|31426.9|31406.9|31426.9|31406.9|6
1733419970000|2024-12-05 17:32:50|31424.8|31404.8|31424.8|31404.8|31424.8|31404.8|31424.8|31404.8|11
1733419980000|2024-12-05 17:33:00|||||||||5
1733419990000|2024-12-05 17:33:10|31414.8|31394.8|31399.8|31379.8|31414.8|31394.8|31399.8|31379.8|1
1733420000000|2024-12-05 17:33:20|31395.2|31375.2|31379.8|31359.8|31395.2|31375.2|31379.8|31359.8|4
1733420010000|2024-12-05 17:33:30|||||||||1
1733420020000|2024-12-05 17:33:40|31378.5|31358.5|31366.9|31346.9|31378.5|31358.5|31366.9|31346.9|8
1733420030000|2024-12-05 17:33:50|31367.3|31347.3|31372.3|31352.3|31372.3|31352.3|31367.3|31347.3|6
1733420040000|2024-12-05 17:34:00|31376.9|31356.9|31376.9|31356.9|31376.9|31356.9|31376.9|31356.9|0
1733420060000|2024-12-05 17:34:20|31378.9|31358.9|31382.3|31362.3|31382.3|31362.3|31378.9|31358.9|2
1733420070000|2024-12-05 17:34:30|31382.7|31362.7|31385.7|31365.7|31385.7|31365.7|31382.7|31362.7|1
1733420090000|2024-12-05 17:34:50|31387.7|31367.7|31387.3|31367.3|31387.7|31367.7|31385.2|31365.2|13
1733420100000|2024-12-05 17:35:00|31387.7|31367.7|31387.3|31367.3|31387.7|31367.7|31385.2|31365.2|1
1733420110000|2024-12-05 17:35:10|31385.2|31365.2|31389.4|31369.4|31389.4|31369.4|31385.2|31365.2|0
1733420120000|2024-12-05 17:35:20|31384.8|31364.8|31384.8|31364.8|31384.8|31364.8|31384.8|31364.8|2
1733420130000|2024-12-05 17:35:30|31385.2|31365.2|31385.2|31365.2|31385.2|31365.2|31385.2|31365.2|1
1733420140000|2024-12-05 17:35:40|31384.8|31364.8|31385.2|31365.2|31385.2|31365.2|31382.7|31362.7|1
1733420150000|2024-12-05 17:35:50|||||||||1
1733420190000|2024-12-05 17:36:30|31382.7|31362.7|31382.7|31362.7|31382.7|31362.7|31382.7|31362.7|7
1733420200000|2024-12-05 17:36:40|31381.9|31361.9|31377.7|31357.7|31381.9|31361.9|31377.7|31357.7|2
1733420210000|2024-12-05 17:36:50|31375.7|31355.7|31377.3|31357.3|31377.7|31357.7|31375.2|31355.2|1
1733420220000|2024-12-05 17:37:00|31374.8|31354.8|31347.3|31327.3|31374.8|31354.8|31347.3|31327.3|46
1733420230000|2024-12-05 17:37:10|31349.4|31329.4|31351.9|31331.9|31351.9|31331.9|31349.4|31329.4|1
1733420240000|2024-12-05 17:37:20|31353.9|31333.9|31354.4|31334.4|31354.4|31334.4|31351.9|31331.9|0
1733420260000|2024-12-05 17:37:40|31352.3|31332.3|31339.8|31319.8|31352.3|31332.3|31339.8|31319.8|25
1733420280000|2024-12-05 17:38:00|31341.9|31321.9|31341.9|31321.9|31341.9|31321.9|31341.9|31321.9|2
1733420290000|2024-12-05 17:38:10|31339.8|31319.8|31342.3|31322.3|31342.3|31322.3|31339.8|31319.8|0
1733420300000|2024-12-05 17:38:20|31344.4|31324.4|31352.3|31332.3|31352.3|31332.3|31344.4|31324.4|8
1733420310000|2024-12-05 17:38:30|31354.4|31334.4|31354.4|31334.4|31354.4|31334.4|31354.4|31334.4|1
1733420330000|2024-12-05 17:38:50|31355.2|31335.2|31355.2|31335.2|31355.2|31335.2|31355.2|31335.2|0
1733420340000|2024-12-05 17:39:00|31357.3|31337.3|31354.8|31334.8|31357.3|31337.3|31354.8|31334.8|5
1733420350000|2024-12-05 17:39:10|31352.7|31332.7|31350.2|31330.2|31352.7|31332.7|31350.2|31330.2|1
1733420360000|2024-12-05 17:39:20|31348.2|31328.2|31348.2|31328.2|31348.2|31328.2|31348.2|31328.2|0
1733420370000|2024-12-05 17:39:30|31350.2|31330.2|31350.2|31330.2|31350.2|31330.2|31350.2|31330.2|1
1733420400000|2024-12-05 17:40:00|31352.3|31332.3|31352.7|31332.7|31352.7|31332.7|31352.3|31332.3|1
1733420410000|2024-12-05 17:40:10|31354.8|31334.8|31354.8|31334.8|31354.8|31334.8|31354.8|31334.8|1
1733420420000|2024-12-05 17:40:20|31355.2|31335.2|31352.7|31332.7|31355.2|31335.2|31352.7|31332.7|1
1733420450000|2024-12-05 17:40:50|||||||||2
1733420470000|2024-12-05 17:41:10|||||||||11
1733420500000|2024-12-05 17:41:40|31357.3|31337.3|31349.8|31329.8|31357.3|31337.3|31349.8|31329.8|4
1733420510000|2024-12-05 17:41:50|31352.7|31332.7|31352.7|31332.7|31352.7|31332.7|31352.7|31332.7|2
1733420550000|2024-12-05 17:42:30|||||||||1
1733420560000|2024-12-05 17:42:40|31354.8|31334.8|31354.8|31334.8|31354.8|31334.8|31354.8|31334.8|0
1733420580000|2024-12-05 17:43:00|31356.9|31336.9|31356.9|31336.9|31356.9|31336.9|31356.9|31336.9|0
1733420590000|2024-12-05 17:43:10|31357.3|31337.3|31357.3|31337.3|31359.4|31339.4|31357.3|31337.3|4
1733420600000|2024-12-05 17:43:20|31361.9|31341.9|31361.9|31341.9|31361.9|31341.9|31361.9|31341.9|0
1733420610000|2024-12-05 17:43:30|||||||||6
1733420620000|2024-12-05 17:43:40|31369.8|31349.8|31380.2|31360.2|31387.3|31360.2|31369.8|31347.3|1
1733420630000|2024-12-05 17:43:50|31377.7|31357.7|31382.3|31362.3|31382.3|31362.3|31377.7|31357.7|2
1733420650000|2024-12-05 17:44:10|31381.9|31361.9|31377.7|31357.7|31381.9|31361.9|31377.7|31357.7|1
1733420660000|2024-12-05 17:44:20|31379.8|31359.8|31379.8|31359.8|31379.8|31359.8|31379.8|31359.8|0
1733420670000|2024-12-05 17:44:30|31381.9|31361.9|31382.3|31362.3|31382.3|31362.3|31381.9|31361.9|0
1733420680000|2024-12-05 17:44:40|31382.7|31362.7|31382.7|31362.7|31384.8|31364.8|31382.7|31362.7|0
1733420690000|2024-12-05 17:44:50|31384.8|31364.8|31386.9|31366.9|31386.9|31366.9|31384.8|31364.8|1
1733420710000|2024-12-05 17:45:10|31393.9|31373.9|31393.9|31373.9|31393.9|31373.9|31393.9|31373.9|6
1733420730000|2024-12-05 17:45:30|31394.8|31374.8|31394.8|31374.8|31394.8|31374.8|31394.8|31374.8|1
1733420740000|2024-12-05 17:45:40|||||||||3
1733420760000|2024-12-05 17:46:00|31397.3|31377.3|31404.8|31384.8|31404.8|31384.8|31397.3|31377.3|12
1733420780000|2024-12-05 17:46:20|31402.3|31382.3|31402.3|31382.3|31402.3|31382.3|31402.3|31382.3|1
1733420800000|2024-12-05 17:46:40|31406.9|31386.9|31406.9|31386.9|31406.9|31386.9|31406.9|31386.9|0
1733420830000|2024-12-05 17:47:10|||||||||1
1733420840000|2024-12-05 17:47:20|31404.8|31384.8|31404.8|31384.8|31404.8|31384.8|31404.8|31384.8|4
1733420870000|2024-12-05 17:47:50|31404.4|31384.4|31404.8|31384.8|31404.8|31384.8|31404.4|31384.4|0
1733420880000|2024-12-05 17:48:00|31407.3|31387.3|31423.2|31383.2|31424.4|31387.3|31407.3|31382.3|2
1733420900000|2024-12-05 17:48:20|31422.7|31382.7|31408.2|31388.2|31422.7|31388.6|31408.2|31382.7|1
1733420910000|2024-12-05 17:48:30|31408.1|31388.1|31410.2|31390.2|31410.2|31390.2|31408.1|31388.1|5
1733420920000|2024-12-05 17:48:40|31412.7|31392.7|31410.2|31390.2|31412.7|31392.7|31410.2|31390.2|2
1733420930000|2024-12-05 17:48:50|31407.7|31387.7|31409.8|31389.8|31409.8|31389.8|31407.7|31387.7|0
1733420940000|2024-12-05 17:49:00|31412.3|31392.3|31414.8|31394.8|31414.8|31394.8|31412.3|31392.3|3
1733420950000|2024-12-05 17:49:10|31415.2|31395.2|31415.2|31395.2|31415.2|31395.2|31415.2|31395.2|1
1733420960000|2024-12-05 17:49:20|31419.4|31399.4|31417.3|31397.3|31419.8|31399.8|31417.3|31397.3|0
1733420970000|2024-12-05 17:49:30|31419.4|31399.4|31424.4|31404.4|31424.4|31404.4|31419.4|31399.4|4
1733420980000|2024-12-05 17:49:40|31424.8|31404.8|31424.8|31404.8|31424.8|31404.8|31424.8|31404.8|2
1733421050000|2024-12-05 17:50:50|31424.3|31404.3|31419.8|31399.8|31424.3|31404.3|31419.8|31399.8|11
1733421060000|2024-12-05 17:51:00|31414.8|31394.8|31407.7|31387.7|31414.8|31394.8|31407.7|31387.7|4
1733421080000|2024-12-05 17:51:20|31410.2|31390.2|31410.2|31390.2|31410.2|31390.2|31410.2|31390.2|1
1733421090000|2024-12-05 17:51:30|31412.7|31392.7|31414.8|31394.8|31414.8|31394.8|31412.7|31392.7|0
1733421100000|2024-12-05 17:51:40|31419.8|31399.8|31426.8|31406.8|31426.8|31406.8|31419.8|31399.8|3
1733421110000|2024-12-05 17:51:50|31430.2|31410.2|31430.2|31410.2|31432.3|31412.3|31430.2|31410.2|0
1733421120000|2024-12-05 17:52:00|31429.8|31409.8|31433.9|31413.9|31433.9|31413.9|31429.8|31409.8|7
1733421130000|2024-12-05 17:52:10|31434.8|31414.8|31434.8|31414.8|31434.8|31414.8|31434.8|31414.8|0
1733421140000|2024-12-05 17:52:20|31432.7|31412.7|31428.6|31408.6|31432.7|31412.7|31428.6|31408.6|1
1733421150000|2024-12-05 17:52:30|31435.6|31415.6|31440.2|31420.2|31442.3|31422.3|31435.6|31415.6|2
1733421160000|2024-12-05 17:52:40|31439.8|31419.8|31439.8|31419.8|31439.8|31419.8|31439.8|31419.8|7
1733421170000|2024-12-05 17:52:50|31441.8|31421.8|31447.3|31427.3|31449.3|31429.3|31441.8|31421.8|17
1733421180000|2024-12-05 17:53:00|31446.8|31426.8|31446.8|31426.8|31449.3|31429.3|31446.8|31426.8|3
1733421190000|2024-12-05 17:53:10|31444.8|31424.8|31444.8|31424.8|31444.8|31424.8|31444.8|31424.8|1
1733421210000|2024-12-05 17:53:30|||||||||5
1733421220000|2024-12-05 17:53:40|31439.3|31419.3|31434.8|31414.8|31439.3|31419.3|31434.8|31414.8|2
1733421230000|2024-12-05 17:53:50|31436.8|31416.8|31432.7|31412.7|31436.8|31416.8|31432.7|31412.7|0
1733421240000|2024-12-05 17:54:00|31432.3|31412.3|31425.2|31405.2|31432.3|31412.3|31425.2|31405.2|0
1733421250000|2024-12-05 17:54:10|31422.7|31402.7|31420.6|31400.6|31422.7|31402.7|31420.6|31400.6|2
1733421290000|2024-12-05 17:54:50|31415.2|31395.2|31415.2|31395.2|31415.2|31395.2|31415.2|31395.2|0
1733421300000|2024-12-05 17:55:00|31414.8|31394.8|31414.8|31394.8|31414.8|31394.8|31414.8|31394.8|0
1733421310000|2024-12-05 17:55:10|||||||||4
1733421320000|2024-12-05 17:55:20|31410.6|31390.6|31410.2|31390.2|31410.6|31390.6|31410.2|31390.2|5
1733421330000|2024-12-05 17:55:30|31407.3|31387.3|31422.7|31382.7|31422.7|31390.2|31407.3|31382.7|7
1733421340000|2024-12-05 17:55:40|31414.8|31394.8|31414.8|31394.8|31414.8|31394.8|31414.8|31394.8|0
1733421350000|2024-12-05 17:55:50|||||||||3
1733421360000|2024-12-05 17:56:00|31417.3|31397.3|31417.3|31397.3|31417.3|31397.3|31417.3|31397.3|0
1733421380000|2024-12-05 17:56:20|||||||||1
1733421390000|2024-12-05 17:56:30|31419.8|31399.8|31421.8|31401.8|31421.8|31401.8|31419.8|31399.8|5
1733421400000|2024-12-05 17:56:40|31422.7|31402.7|31422.7|31402.7|31422.7|31402.7|31422.7|31402.7|0
1733421410000|2024-12-05 17:56:50|31420.6|31400.6|31400.6|31380.6|31421.8|31401.8|31400.6|31380.6|16
1733421420000|2024-12-05 17:57:00|31392.7|31372.7|31392.7|31372.7|31392.7|31372.7|31392.7|31372.7|2
1733421430000|2024-12-05 17:57:10|||||||||1
1733421440000|2024-12-05 17:57:20|31392.3|31372.3|31392.3|31372.3|31392.3|31372.3|31392.3|31372.3|2
1733421450000|2024-12-05 17:57:30|31392.7|31372.7|31408.5|31388.5|31408.5|31388.5|31392.7|31372.7|3
1733421460000|2024-12-05 17:57:40|31414.3|31394.3|31416.4|31396.4|31416.4|31396.4|31414.3|31394.3|4
1733421470000|2024-12-05 17:57:50|31419.3|31399.3|31419.3|31399.3|31419.3|31399.3|31419.3|31399.3|7
1733421480000|2024-12-05 17:58:00|31421.8|31401.8|31423.9|31403.9|31423.9|31403.9|31421.8|31401.8|1
1733421490000|2024-12-05 17:58:10|31424.3|31404.3|31423.9|31403.9|31424.3|31404.3|31423.9|31403.9|1
1733421500000|2024-12-05 17:58:20|31426|31406|31426|31406|31426|31406|31426|31406|0
1733421510000|2024-12-05 17:58:30|31426.4|31406.4|31438.5|31418.5|31438.5|31418.5|31426.4|31406.4|3
1733421520000|2024-12-05 17:58:40|31441.4|31421.4|31437.3|31417.3|31441.4|31421.4|31437.3|31417.3|6
1733421530000|2024-12-05 17:58:50|31439.3|31419.3|31441.4|31421.4|31441.4|31421.4|31437.3|31417.3|0
1733421540000|2024-12-05 17:59:00|31443.5|31423.5|31444.8|31424.8|31444.8|31424.8|31443.5|31423.5|15
1733421550000|2024-12-05 17:59:10|31457.7|31417.7|31456.8|31436.8|31457.7|31436.8|31456.8|31417.7|1
1733421560000|2024-12-05 17:59:20|31456.4|31436.4|31453.9|31433.9|31456.4|31436.4|31453.9|31433.9|14
1733421570000|2024-12-05 17:59:30|||||||||1
1733421590000|2024-12-05 17:59:50|31456|31436|31458|31438|31458|31438|31456|31436|3
1733421600000|2024-12-05 18:00:00|31460.5|31440.5|31510.5|31490.5|31514.7|31494.7|31460.5|31440.5|176
1733421610000|2024-12-05 18:00:10|31513|31493|31513|31493|31513|31493|31513|31493|1
1733421620000|2024-12-05 18:00:20|31519.7|31499.7|31520.1|31500.1|31520.1|31500.1|31519.7|31499.7|7
1733421630000|2024-12-05 18:00:30|31515.5|31495.5|31515.5|31495.5|31518|31498|31515.5|31495.5|11
1733421640000|2024-12-05 18:00:40|31513.5|31493.5|31510.5|31490.5|31513.5|31493.5|31510.5|31490.5|5
1733421650000|2024-12-05 18:00:50|31508|31488|31507.6|31487.6|31508|31488|31505.5|31485.5|9
1733421660000|2024-12-05 18:01:00|31508|31488|31508|31488|31508|31488|31508|31488|1
1733421670000|2024-12-05 18:01:10|31510.5|31490.5|31506.4|31486.4|31510.5|31490.5|31506.4|31486.4|5
1733421680000|2024-12-05 18:01:20|31506|31486|31484.8|31464.8|31506|31486|31484.8|31464.8|27
1733421690000|2024-12-05 18:01:30|31484.3|31464.3|31471.4|31451.4|31484.3|31464.3|31471.4|31451.4|19
1733421700000|2024-12-05 18:01:40|31473.9|31453.9|31480.1|31460.1|31490.5|31464.7|31473.9|31450.5|7
1733421720000|2024-12-05 18:02:00|31482.2|31462.2|31482.2|31462.2|31482.2|31462.2|31482.2|31462.2|5
1733421730000|2024-12-05 18:02:10|31484.7|31464.7|31484.7|31464.7|31484.7|31464.7|31484.7|31464.7|4
1733421740000|2024-12-05 18:02:20|31482.6|31462.6|31498.5|31478.5|31498.5|31478.5|31482.6|31462.6|6
1733421760000|2024-12-05 18:02:40|31496|31476|31486.4|31466.4|31496|31476|31486.4|31466.4|15
1733421770000|2024-12-05 18:02:50|31481|31461|31481|31461|31481|31461|31481|31461|4
1733421800000|2024-12-05 18:03:20|31478.5|31458.5|31478.5|31458.5|31478.5|31458.5|31478.5|31458.5|1
1733421810000|2024-12-05 18:03:30|31473|31453|31473|31453|31473|31453|31473|31453|2
1733421820000|2024-12-05 18:03:40|31475.1|31455.1|31477.2|31457.2|31477.2|31457.2|31475.1|31455.1|4
1733421830000|2024-12-05 18:03:50|31473|31453|31471|31451|31473|31453|31471|31451|37
1733421840000|2024-12-05 18:04:00|31476|31456|31476|31456|31476|31456|31476|31456|2
1733421860000|2024-12-05 18:04:20|31478|31458|31478|31458|31478|31458|31478|31458|0
1733421870000|2024-12-05 18:04:30|31476|31456|31476|31456|31476|31456|31476|31456|4
1733421890000|2024-12-05 18:04:50|31475.5|31455.5|31475.5|31455.5|31475.5|31455.5|31475.5|31455.5|1
1733421900000|2024-12-05 18:05:00|31476|31456|31476|31456|31476|31456|31476|31456|0
1733421910000|2024-12-05 18:05:10|31475.5|31455.5|31475.5|31455.5|31475.5|31455.5|31475.5|31455.5|1
1733421920000|2024-12-05 18:05:20|31478.5|31458.5|31490.5|31470.5|31490.5|31470.5|31478.5|31458.5|2
1733421930000|2024-12-05 18:05:30|31493|31473|31493|31473|31493|31473|31493|31473|1
1733421940000|2024-12-05 18:05:40|31497.2|31477.2|31498|31478|31498|31478|31497.2|31477.2|3
1733421950000|2024-12-05 18:05:50|||||||||2
1733421970000|2024-12-05 18:06:10|31512.2|31472.2|31510.5|31490.5|31512.2|31490.5|31510.5|31472.2|5
1733421980000|2024-12-05 18:06:20|||||||||1
1733422000000|2024-12-05 18:06:40|31508.5|31488.5|31508.5|31488.5|31508.5|31488.5|31508.5|31488.5|3
1733422030000|2024-12-05 18:07:10|31510.5|31490.5|31508.5|31488.5|31511|31491|31508.5|31488.5|9
1733422040000|2024-12-05 18:07:20|||||||||3
1733422050000|2024-12-05 18:07:30|||||||||1
1733422060000|2024-12-05 18:07:40|31513|31493|31513|31493|31513|31493|31513|31493|4
1733422070000|2024-12-05 18:07:50|31517.2|31497.2|31515.1|31495.1|31517.2|31497.2|31515.1|31495.1|19
1733422080000|2024-12-05 18:08:00|31513|31493|31513|31493|31513|31493|31513|31493|2
1733422090000|2024-12-05 18:08:10|31506|31486|31503.9|31483.9|31506|31486|31503.9|31483.9|6
1733422100000|2024-12-05 18:08:20|31503|31483|31498.5|31478.5|31503|31483|31498.5|31478.5|25
1733422110000|2024-12-05 18:08:30|31500.5|31480.5|31500.5|31480.5|31500.5|31480.5|31500.5|31480.5|1
1733422130000|2024-12-05 18:08:50|31501|31481|31501|31481|31503|31483|31501|31481|7
1733422140000|2024-12-05 18:09:00|31498|31478|31490.9|31470.9|31498|31478|31490.9|31470.9|9
1733422170000|2024-12-05 18:09:30|||||||||1
1733422180000|2024-12-05 18:09:40|31488.9|31468.9|31485.9|31465.9|31488.9|31468.9|31485.9|31465.9|2
1733422190000|2024-12-05 18:09:50|31488.4|31468.4|31488.4|31468.4|31488.4|31468.4|31488.4|31468.4|1
1733422200000|2024-12-05 18:10:00|31488|31468|31483.4|31463.4|31488|31468|31483.4|31463.4|1
1733422210000|2024-12-05 18:10:10|31480.9|31460.9|31480.9|31460.9|31480.9|31460.9|31480.9|31460.9|6
1733422220000|2024-12-05 18:10:20|31483.4|31463.4|31478|31458|31485.5|31465.5|31478|31458|21
1733422230000|2024-12-05 18:10:30|31498|31478|31513|31493|31513|31493|31498|31478|39
1733422240000|2024-12-05 18:10:40|31510.9|31490.9|31513.4|31493.4|31513.4|31493.4|31510.9|31490.9|8
1733422250000|2024-12-05 18:10:50|31517.6|31497.6|31515.5|31495.5|31517.6|31497.6|31514.6|31494.6|4
1733422260000|2024-12-05 18:11:00|31513|31493|31513|31493|31513|31493|31513|31493|0
1733422270000|2024-12-05 18:11:10|31513.4|31493.4|31523.4|31503.4|31525.5|31505.5|31513.4|31493.4|13
1733422280000|2024-12-05 18:11:20|31525.5|31505.5|31525.5|31505.5|31525.5|31505.5|31525.5|31505.5|0
1733422290000|2024-12-05 18:11:30|31522.6|31502.6|31520.9|31500.9|31523.4|31503.4|31520.5|31500.5|1
1733422300000|2024-12-05 18:11:40|31523|31503|31525.1|31505.1|31525.5|31505.5|31523|31503|4
1733422320000|2024-12-05 18:12:00|31523|31503|31523|31503|31523|31503|31523|31503|7
1733422350000|2024-12-05 18:12:30|31520.5|31500.5|31520.5|31500.5|31520.5|31500.5|31520.5|31500.5|1
1733422360000|2024-12-05 18:12:40|31520.1|31500.1|31505.9|31485.9|31520.1|31500.1|31505.9|31485.9|5
1733422370000|2024-12-05 18:12:50|31512.1|31492.1|31515.1|31495.1|31517.1|31497.1|31512.1|31492.1|17
1733422410000|2024-12-05 18:13:30|31510.9|31490.9|31508.4|31488.4|31510.9|31490.9|31508.4|31488.4|3
1733422420000|2024-12-05 18:13:40|31510.5|31490.5|31512.6|31492.6|31512.6|31492.6|31510.5|31490.5|5
1733422430000|2024-12-05 18:13:50|||||||||1
1733422440000|2024-12-05 18:14:00|31510.5|31490.5|31510.5|31490.5|31510.5|31490.5|31510.5|31490.5|0
1733422450000|2024-12-05 18:14:10|31510.1|31490.1|31510.1|31490.1|31510.1|31490.1|31510.1|31490.1|2
1733422460000|2024-12-05 18:14:20|31508|31488|31505.5|31485.5|31508|31488|31505.5|31485.5|7
1733422480000|2024-12-05 18:14:40|||||||||6
1733422500000|2024-12-05 18:15:00|31505.1|31485.1|31505.5|31485.5|31505.5|31485.5|31505.1|31485.1|2
1733422510000|2024-12-05 18:15:10|31503.4|31483.4|31500.9|31480.9|31503.4|31483.4|31500.9|31480.9|2
1733422530000|2024-12-05 18:15:30|31498.4|31478.4|31495.5|31475.5|31498.4|31478.4|31495.5|31475.5|2
1733422550000|2024-12-05 18:15:50|31493.4|31473.4|31493|31473|31493.4|31473.4|31493|31473|3
1733422560000|2024-12-05 18:16:00|31488|31468|31483.4|31463.4|31488|31468|31483.4|31463.4|9
1733422570000|2024-12-05 18:16:10|31483|31463|31483|31463|31485.5|31465.5|31483|31463|4
1733422580000|2024-12-05 18:16:20|31480.9|31460.9|31468.9|31448.9|31480.9|31460.9|31468.9|31448.9|14
1733422590000|2024-12-05 18:16:30|31468|31448|31465.9|31445.9|31468|31448|31465.9|31445.9|0
1733422600000|2024-12-05 18:16:40|31468.4|31448.4|31468.4|31448.4|31468.4|31448.4|31468.4|31448.4|12
1733422610000|2024-12-05 18:16:50|31464.3|31444.3|31463.9|31443.9|31464.3|31444.3|31463.9|31443.9|2
1733422620000|2024-12-05 18:17:00|31461.8|31441.8|31461.8|31441.8|31461.8|31441.8|31461.8|31441.8|3
1733422640000|2024-12-05 18:17:20|31461.4|31441.4|31463.4|31443.4|31463.4|31443.4|31461.4|31441.4|2
1733422650000|2024-12-05 18:17:30|31458.4|31438.4|31455.5|31435.5|31458.4|31438.4|31455.5|31435.5|2
1733422670000|2024-12-05 18:17:50|31455.1|31435.1|31454.6|31434.6|31455.1|31435.1|31454.6|31434.6|1
1733422680000|2024-12-05 18:18:00|31455.1|31435.1|31453|31433|31455.1|31435.1|31453|31433|6
1733422690000|2024-12-05 18:18:10|31450.9|31430.9|31451.4|31431.4|31453.4|31433.4|31450.9|31430.9|7
1733422700000|2024-12-05 18:18:20|31448.9|31428.9|31448|31428|31448.9|31428.9|31443.9|31423.9|9
1733422710000|2024-12-05 18:18:30|31448.4|31428.4|31450.5|31430.5|31455.1|31435.1|31448.4|31428.4|4
1733422720000|2024-12-05 18:18:40|31448.4|31428.4|31428.4|31408.4|31450.5|31430.5|31425.9|31405.9|27
1733422730000|2024-12-05 18:18:50|31430.5|31410.5|31428.4|31408.4|31430.5|31410.5|31428.4|31408.4|1
1733422740000|2024-12-05 18:19:00|31425.9|31405.9|31425.9|31405.9|31425.9|31405.9|31425.9|31405.9|0
1733422770000|2024-12-05 18:19:30|31423.9|31403.9|31423.9|31403.9|31423.9|31403.9|31423.9|31403.9|7
1733422780000|2024-12-05 18:19:40|31425.9|31405.9|31423|31403|31425.9|31405.9|31423|31403|1
1733422790000|2024-12-05 18:19:50|31423.9|31403.9|31420.9|31400.9|31423.9|31403.9|31420.9|31400.9|4
1733422800000|2024-12-05 18:20:00|31423.4|31403.4|31423.4|31403.4|31423.4|31403.4|31423.4|31403.4|0
1733422810000|2024-12-05 18:20:10|31423.9|31403.9|31421.8|31401.8|31425.9|31405.9|31421.8|31401.8|10
1733422820000|2024-12-05 18:20:20|31418.9|31398.9|31418.9|31398.9|31418.9|31398.9|31418.9|31398.9|1
1733422830000|2024-12-05 18:20:30|||||||||3
1733422840000|2024-12-05 18:20:40|31418.4|31398.4|31408.9|31388.9|31418.4|31398.4|31408.9|31388.9|14
1733422850000|2024-12-05 18:20:50|31410.9|31390.9|31410.9|31390.9|31410.9|31390.9|31410.9|31390.9|2
1733422870000|2024-12-05 18:21:10|31415.9|31395.9|31415.9|31395.9|31415.9|31395.9|31415.9|31395.9|2
1733422890000|2024-12-05 18:21:30|31416.4|31396.4|31406.8|31386.8|31416.4|31396.4|31406.8|31386.8|4
1733422920000|2024-12-05 18:22:00|31402.7|31382.7|31402.7|31382.7|31404.7|31384.7|31402.7|31382.7|3
1733422930000|2024-12-05 18:22:10|31401.8|31381.8|31401.4|31381.4|31403.9|31383.9|31401.4|31381.4|3
1733422940000|2024-12-05 18:22:20|||||||||5
1733422950000|2024-12-05 18:22:30|31398.9|31378.9|31398.9|31378.9|31398.9|31378.9|31398.9|31378.9|0
1733422960000|2024-12-05 18:22:40|31398.4|31378.4|31396.4|31376.4|31398.4|31378.4|31396.4|31376.4|2
1733422970000|2024-12-05 18:22:50|||||||||2
1733422980000|2024-12-05 18:23:00|31395.9|31375.9|31391.8|31371.8|31395.9|31375.9|31391.8|31371.8|1
1733422990000|2024-12-05 18:23:10|31389.7|31369.7|31388.4|31368.4|31389.7|31369.7|31386.8|31366.8|2
1733423000000|2024-12-05 18:23:20|31388.9|31368.9|31395.9|31375.9|31395.9|31375.9|31388.9|31368.9|6
1733423010000|2024-12-05 18:23:30|31398.9|31378.9|31398.9|31378.9|31398.9|31378.9|31398.9|31378.9|2
1733423020000|2024-12-05 18:23:40|||||||||6
1733423040000|2024-12-05 18:24:00|31396.8|31376.8|31396.8|31376.8|31396.8|31376.8|31396.8|31376.8|0
1733423050000|2024-12-05 18:24:10|||||||||1
1733423060000|2024-12-05 18:24:20|31396.4|31376.4|31403.4|31383.4|31403.4|31383.4|31395.9|31375.9|9
1733423070000|2024-12-05 18:24:30|31403.9|31383.9|31403.9|31383.9|31403.9|31383.9|31403.9|31383.9|2
1733423080000|2024-12-05 18:24:40|31405.9|31385.9|31405.9|31385.9|31405.9|31385.9|31405.9|31385.9|3
1733423090000|2024-12-05 18:24:50|31403.9|31383.9|31403.9|31383.9|31403.9|31383.9|31403.9|31383.9|0
1733423100000|2024-12-05 18:25:00|31408|31388|31408.4|31388.4|31408.4|31388.4|31408|31388|6
1733423110000|2024-12-05 18:25:10|31424.6|31404.6|31426.8|31406.8|31426.8|31406.8|31424.6|31404.6|26
1733423150000|2024-12-05 18:25:50|31424.3|31404.3|31422.2|31402.2|31424.3|31404.3|31422.2|31402.2|4
1733423160000|2024-12-05 18:26:00|31421.8|31401.8|31419.3|31399.3|31421.8|31401.8|31419.3|31399.3|1
1733423170000|2024-12-05 18:26:10|31418.9|31398.9|31418.9|31398.9|31418.9|31398.9|31418.9|31398.9|1
1733423190000|2024-12-05 18:26:30|31419.3|31399.3|31423.9|31403.9|31423.9|31403.9|31419.3|31399.3|3
1733423200000|2024-12-05 18:26:40|31431.4|31411.4|31436.8|31416.8|31438.9|31418.9|31431.4|31411.4|10
1733423210000|2024-12-05 18:26:50|31440.9|31420.9|31431.4|31411.4|31441.4|31421.4|31431.4|31411.4|10
1733423220000|2024-12-05 18:27:00|31429.3|31409.3|31429.3|31409.3|31431.4|31411.4|31427.2|31407.2|1
1733423230000|2024-12-05 18:27:10|31431.4|31411.4|31428.8|31408.8|31431.4|31411.4|31428.8|31408.8|0
1733423240000|2024-12-05 18:27:20|31431.3|31411.3|31428.8|31408.8|31431.3|31411.3|31428.8|31408.8|2
1733423250000|2024-12-05 18:27:30|||||||||10
1733423260000|2024-12-05 18:27:40|31428.4|31408.4|31426.3|31406.3|31428.4|31408.4|31423.8|31403.8|5
1733423270000|2024-12-05 18:27:50|31428.4|31408.4|31428.8|31408.8|31428.8|31408.8|31428.4|31408.4|1
1733423280000|2024-12-05 18:28:00|||||||||1
1733423290000|2024-12-05 18:28:10|31429.3|31409.3|31429.3|31409.3|31429.3|31409.3|31429.3|31409.3|1
1733423300000|2024-12-05 18:28:20|31431.3|31411.3|31436.8|31416.8|31436.8|31416.8|31431.3|31411.3|9
1733423310000|2024-12-05 18:28:30|31438.8|31418.8|31438.8|31418.8|31438.8|31418.8|31436.8|31416.8|0
1733423320000|2024-12-05 18:28:40|31440.9|31420.9|31443.8|31423.8|31443.8|31423.8|31440.9|31420.9|1
1733423330000|2024-12-05 18:28:50|31441.8|31421.8|31446.3|31426.3|31446.3|31426.3|31439.3|31419.3|1
1733423340000|2024-12-05 18:29:00|31449.3|31429.3|31451.3|31431.3|31451.3|31431.3|31449.3|31429.3|9
1733423350000|2024-12-05 18:29:10|31450.9|31430.9|31436.3|31416.3|31450.9|31430.9|31436.3|31416.3|6
1733423360000|2024-12-05 18:29:20|31438.8|31418.8|31441.3|31421.3|31441.3|31421.3|31438.8|31418.8|2
1733423370000|2024-12-05 18:29:30|31440.9|31420.9|31426.3|31406.3|31440.9|31420.9|31426.3|31406.3|11
1733423380000|2024-12-05 18:29:40|31424.3|31404.3|31424.3|31404.3|31424.3|31404.3|31424.3|31404.3|5
1733423390000|2024-12-05 18:29:50|31426.3|31406.3|31429.3|31409.3|31433.8|31413.8|31426.3|31406.3|33
1733476500000|2024-12-06 09:15:00|31545.9|31485.9|31476.8|31436.8|31588.4|31533.8|31476.8|31428.8|56
1733476510000|2024-12-06 09:15:10|31484.7|31424.7|31478.8|31418.8|31497.9|31451.3|31462.2|31414.3|16
1733476520000|2024-12-06 09:15:20|31476.8|31416.8|31491.3|31451.3|31491.3|31456.3|31461.3|31414.3|4
1733476530000|2024-12-06 09:15:30|31486.3|31466.3|31481.8|31461.8|31488.8|31466.3|31481.8|31448.8|1
1733476540000|2024-12-06 09:15:40|31481.3|31461.3|31510|31490|31527.9|31490|31481.3|31453.8|12
1733476550000|2024-12-06 09:15:50|31510.9|31490.9|31511.8|31491.8|31519.7|31491.8|31510.9|31478.8|15
1733476560000|2024-12-06 09:16:00|31513.8|31493.8|31506.3|31446.3|31517.4|31494.3|31506.3|31446.3|10
1733476570000|2024-12-06 09:16:10|31508.4|31448.4|31493.4|31453.4|31508.8|31456.8|31491.8|31444.3|8
1733476580000|2024-12-06 09:16:20|31495.4|31455.4|31518.4|31478.4|31524.3|31485.9|31495.4|31443.4|25
1733476590000|2024-12-06 09:16:30|31514.5|31494.5|31530.4|31490.4|31538.4|31502.7|31514.5|31478.4|8
1733476600000|2024-12-06 09:16:40|31538.4|31478.4|31516.8|31476.8|31538.4|31490.4|31516.8|31476.8|1
1733476610000|2024-12-06 09:16:50|31524.3|31464.3|31513.4|31453.4|31524.3|31470.9|31510.9|31453.4|4
1733476620000|2024-12-06 09:17:00|31497.2|31457.2|31464.3|31424.3|31497.2|31466.3|31439.7|31413.8|32
1733476630000|2024-12-06 09:17:10|31466.8|31426.8|31425.6|31405.6|31466.8|31432.7|31425.6|31405.6|9
1733476640000|2024-12-06 09:17:20|31440.6|31400.6|31438.1|31398.1|31441.8|31401.8|31437.2|31397.2|17
1733476650000|2024-12-06 09:17:30|31435.6|31395.6|31433.1|31393.1|31435.6|31395.6|31430.6|31390.6|8
1733476660000|2024-12-06 09:17:40|31445.6|31385.6|31445.6|31385.6|31445.6|31385.6|31445.6|31385.6|0
1733476670000|2024-12-06 09:17:50|31446.1|31386.1|31445.2|31385.2|31446.1|31386.1|31445.2|31385.2|1
1733476680000|2024-12-06 09:18:00|31437.7|31397.7|31443.1|31403.1|31445.2|31403.1|31437.7|31385.2|0
1733476700000|2024-12-06 09:18:20|31441.1|31401.1|31443.1|31403.1|31443.1|31403.1|31440.6|31400.6|2
1733476730000|2024-12-06 09:18:50|31441.1|31401.1|31440.6|31400.6|31441.1|31401.1|31440.6|31400.6|0
1733476740000|2024-12-06 09:19:00|31440.2|31400.2|31425.6|31405.6|31440.2|31408.1|31425.6|31400.2|11
1733476750000|2024-12-06 09:19:10|31423.6|31403.6|31428.1|31388.1|31431.1|31403.6|31423.6|31388.1|2
1733476760000|2024-12-06 09:19:20|31413.1|31373.1|31366.1|31326.1|31413.1|31373.1|31354.5|31323.6|27
1733476770000|2024-12-06 09:19:30|31349.5|31329.5|31336.1|31316.1|31349.5|31329.5|31336.1|31316.1|9
1733476780000|2024-12-06 09:19:40|31350.2|31310.2|31354|31314|31370.6|31328.1|31350.2|31304.3|4
1733476790000|2024-12-06 09:19:50|31358.6|31318.6|31362.7|31322.7|31362.7|31322.7|31358.6|31318.6|0
1733476800000|2024-12-06 09:20:00|31373.1|31353.1|31390.6|31350.6|31390.6|31358.1|31373.1|31349.7|1
1733476810000|2024-12-06 09:20:10|31378.1|31358.1|31379.5|31339.5|31379.5|31358.1|31375.6|31339.5|1
1733476820000|2024-12-06 09:20:20|31387|31327|31378.1|31338.1|31391.5|31339.5|31374.5|31326.5|13
1733476830000|2024-12-06 09:20:30|31378.6|31338.6|31390.6|31370.6|31401.1|31370.6|31378.6|31338.6|9
1733476840000|2024-12-06 09:20:40|31395.6|31375.6|31413.1|31393.1|31425.6|31393.6|31395.6|31365.2|23
1733476850000|2024-12-06 09:20:50|31425.2|31385.2|31425.2|31385.2|31428.1|31393.6|31413.1|31385.2|3
1733476860000|2024-12-06 09:21:00|31425.6|31385.6|31442.7|31422.7|31442.7|31422.7|31413.1|31385.6|9
1733476870000|2024-12-06 09:21:10|31443.1|31423.1|31445.6|31405.6|31460.2|31423.1|31433.1|31400.2|15
1733476880000|2024-12-06 09:21:20|31439.7|31419.7|31433.1|31413.1|31445.6|31422.7|31433.1|31405.6|3
1733476890000|2024-12-06 09:21:30|31435.2|31415.2|31433.1|31413.1|31445.6|31418.1|31433.1|31405.6|4
1733476900000|2024-12-06 09:21:40|31429.9|31389.9|31427.7|31387.7|31429.9|31389.9|31427.7|31387.7|2
1733476910000|2024-12-06 09:21:50|31413.1|31393.1|31415.6|31355.6|31415.6|31393.1|31408.1|31355.6|4
1733476920000|2024-12-06 09:22:00|31393.1|31353.1|31356.1|31316.1|31400.6|31353.1|31348.1|31316.1|7
1733476930000|2024-12-06 09:22:10|31348.1|31328.1|31365.6|31305.6|31377.2|31341.1|31348.1|31305.6|4
1733476940000|2024-12-06 09:22:20|31368.1|31348.1|31368.1|31348.1|31368.1|31348.1|31368.1|31348.1|20
1733476950000|2024-12-06 09:22:30|31370.6|31350.6|31387.7|31367.7|31387.7|31367.7|31370.6|31350.6|5
1733476960000|2024-12-06 09:22:40|31388.1|31368.1|31390.2|31370.2|31390.2|31370.2|31388.1|31368.1|2
1733476970000|2024-12-06 09:22:50|31388.1|31368.1|31425.2|31405.2|31430.6|31405.2|31388.1|31368.1|32
1733476980000|2024-12-06 09:23:00|31427.7|31407.7|31432.7|31412.7|31432.7|31412.7|31427.7|31407.7|1
1733476990000|2024-12-06 09:23:10|31475.7|31415.7|31479.7|31419.7|31479.7|31419.7|31475.7|31415.7|11
1733477000000|2024-12-06 09:23:20|31489.7|31449.7|31455.2|31415.2|31489.7|31457.7|31455.2|31415.2|3
1733477010000|2024-12-06 09:23:30|31453.1|31413.1|31453.1|31413.1|31453.1|31413.1|31453.1|31413.1|1
1733477020000|2024-12-06 09:23:40|31461.1|31401.1|31452.7|31412.7|31461.1|31412.7|31452.7|31401.1|9
1733477030000|2024-12-06 09:23:50|31459.5|31439.5|31459.5|31439.5|31459.5|31439.5|31459.5|31439.5|0
1733477040000|2024-12-06 09:24:00|31462.7|31442.7|31494.3|31454.3|31494.3|31454.3|31462.7|31442.7|1
1733477050000|2024-12-06 09:24:10|31494.7|31454.7|31494.7|31474.7|31494.7|31474.7|31486.8|31454.7|2
1733477060000|2024-12-06 09:24:20|31497.2|31477.2|31500.2|31480.2|31500.2|31480.2|31497.2|31477.2|1
1733477070000|2024-12-06 09:24:30|31512.2|31492.2|31512.2|31492.2|31512.2|31492.2|31512.2|31492.2|2
1733477080000|2024-12-06 09:24:40|31517.2|31497.2|31533.1|31493.1|31533.1|31503.1|31517.2|31493.1|15
1733477090000|2024-12-06 09:24:50|31528.1|31488.1|31510.6|31450.6|31528.1|31493.1|31502.7|31450.6|0
1733477100000|2024-12-06 09:25:00|31513.1|31453.1|31523.8|31463.8|31523.8|31467.2|31507.2|31453.1|1
1733477110000|2024-12-06 09:25:10|31526.5|31466.5|31541.8|31501.8|31541.8|31501.8|31517.7|31466.5|3
1733477130000|2024-12-06 09:25:30|31553.8|31493.8|31555.2|31495.2|31555.2|31495.2|31553.8|31493.8|2
1733477140000|2024-12-06 09:25:40|31542.7|31502.7|31527.7|31487.7|31547.7|31502.7|31527.7|31487.7|2
1733477150000|2024-12-06 09:25:50|31527.2|31487.2|31541.1|31521.1|31550.2|31521.1|31527.2|31487.2|13
1733477160000|2024-12-06 09:26:00|31542|31522|31560.2|31520.2|31560.2|31522|31542|31520.2|1
1733477170000|2024-12-06 09:26:10|31559.7|31519.7|31559.7|31519.7|31559.7|31519.7|31559.7|31519.7|1
1733477180000|2024-12-06 09:26:20|31552.2|31532.2|31560.6|31520.6|31560.6|31532.7|31552.2|31519.7|3
1733477190000|2024-12-06 09:26:30|31560.2|31520.2|31569.3|31529.3|31569.3|31537.2|31552.7|31520.2|3
1733477200000|2024-12-06 09:26:40|31561.8|31541.8|31583.8|31543.8|31583.8|31551.8|31561.8|31541.8|12
1733477210000|2024-12-06 09:26:50|31586.3|31546.3|31557.2|31537.2|31588.4|31560.9|31557.2|31531.3|35
1733477220000|2024-12-06 09:27:00|31556.3|31536.3|31564.3|31524.3|31568.4|31536.3|31551.8|31508.4|12
1733477230000|2024-12-06 09:27:10|31562.2|31522.2|31566.3|31526.3|31566.3|31526.3|31562.2|31522.2|1
1733477240000|2024-12-06 09:27:20|31566.8|31526.8|31583.4|31523.4|31583.4|31530.9|31566.8|31518.8|0
1733477250000|2024-12-06 09:27:30|31571.3|31531.3|31581.3|31521.3|31581.3|31531.3|31571.3|31517.2|1
1733477260000|2024-12-06 09:27:40|31580|31520|31549.3|31509.3|31580|31521.8|31549.3|31505.9|0
1733477270000|2024-12-06 09:27:50|31553.8|31493.8|31560.4|31520.4|31560.4|31526.3|31545.9|31493.8|7
1733477280000|2024-12-06 09:28:00|31560|31520|31560|31520|31560|31520|31560|31520|0
1733477290000|2024-12-06 09:28:10|31535.6|31515.6|31534.3|31474.3|31535.6|31515.6|31526.8|31474.3|26
1733477300000|2024-12-06 09:28:20|31522.2|31482.2|31523.8|31483.8|31523.8|31483.8|31521.8|31481.8|6
1733477310000|2024-12-06 09:28:30|31521.8|31481.8|31519.3|31479.3|31521.8|31481.8|31519.3|31479.3|2
1733477320000|2024-12-06 09:28:40|31507.2|31487.2|31507.2|31487.2|31507.2|31487.2|31507.2|31487.2|0
1733477330000|2024-12-06 09:28:50|31514.7|31474.7|31514.7|31474.7|31514.7|31474.7|31514.7|31474.7|0
1733477340000|2024-12-06 09:29:00|31506.8|31486.8|31529.7|31489.7|31529.7|31489.7|31506.8|31484.7|1
1733477350000|2024-12-06 09:29:10|31522.7|31482.7|31537.2|31477.2|31537.2|31488.1|31508.1|31477.2|9
1733477360000|2024-12-06 09:29:20|||||||||1
1733477380000|2024-12-06 09:29:40|31538.1|31478.1|31538.1|31478.1|31538.1|31478.1|31538.1|31478.1|0
1733477400000|2024-12-06 09:30:00|31537.7|31477.7|31537.2|31477.2|31537.7|31477.7|31537.2|31477.2|0
1733477410000|2024-12-06 09:30:10|31535.2|31475.2|31535.2|31475.2|31535.2|31475.2|31535.2|31475.2|0
1733477420000|2024-12-06 09:30:20|31529.7|31489.7|31529.7|31489.7|31529.7|31489.7|31529.7|31489.7|0
1733477430000|2024-12-06 09:30:30|31517.7|31497.7|31501.8|31481.8|31529.3|31497.7|31501.8|31469.3|7
1733477440000|2024-12-06 09:30:40|31503.8|31483.8|31506.3|31486.3|31506.3|31486.3|31503.8|31483.8|3
1733477470000|2024-12-06 09:31:10|31506.8|31486.8|31506.8|31486.8|31506.8|31486.8|31504.3|31484.3|0
1733477480000|2024-12-06 09:31:20|31504.3|31484.3|31504.3|31484.3|31504.3|31484.3|31504.3|31484.3|1
1733477490000|2024-12-06 09:31:30|31501.8|31481.8|31493.4|31473.4|31501.8|31481.8|31489.3|31469.3|3
1733477500000|2024-12-06 09:31:40|31494.3|31474.3|31504.3|31484.3|31504.3|31484.3|31494.3|31474.3|10
1733477510000|2024-12-06 09:31:50|31506.3|31486.3|31506.8|31486.8|31506.8|31486.8|31506.3|31486.3|1
1733477520000|2024-12-06 09:32:00|31512.9|31492.9|31550.4|31530.4|31550.4|31530.4|31512.9|31492.9|7
1733477530000|2024-12-06 09:32:10|31551.8|31531.8|31554.3|31514.3|31562.7|31540.9|31551.8|31514.3|7
1733477540000|2024-12-06 09:32:20|31546.3|31526.3|31552.9|31512.9|31552.9|31526.3|31538.8|31512.9|6
1733477550000|2024-12-06 09:32:30|31553.8|31513.8|31551.3|31511.3|31554.3|31526.3|31545.9|31508.8|7
1733477560000|2024-12-06 09:32:40|31553.8|31513.8|31553.8|31513.8|31553.8|31513.8|31553.8|31513.8|0
1733477580000|2024-12-06 09:33:00|31541.3|31521.3|31541.3|31521.3|31541.3|31521.3|31541.3|31521.3|0
1733477610000|2024-12-06 09:33:30|31553.4|31513.4|31553.4|31513.4|31553.4|31521.3|31541.3|31513.4|1
1733477620000|2024-12-06 09:33:40|31553.8|31513.8|31558.4|31518.4|31558.4|31526.3|31546.3|31513.8|0
1733477640000|2024-12-06 09:34:00|31558.8|31518.8|31555.4|31535.4|31558.8|31535.4|31551.3|31518.8|1
1733477650000|2024-12-06 09:34:10|31556.3|31536.3|31563.4|31543.4|31563.4|31543.4|31556.3|31536.3|2
1733477660000|2024-12-06 09:34:20|31565.4|31545.4|31565.9|31545.9|31567.9|31547.9|31565.4|31545.4|2
1733477670000|2024-12-06 09:34:30|31565.4|31545.4|31565.4|31545.4|31565.4|31545.4|31565.4|31545.4|0
1733477680000|2024-12-06 09:34:40|31562.9|31542.9|31551.3|31531.3|31562.9|31542.9|31551.3|31531.3|2
1733477690000|2024-12-06 09:34:50|||||||||1
1733477700000|2024-12-06 09:35:00|31563.4|31523.4|31563.4|31523.4|31563.4|31535.4|31555.4|31523.4|7
1733477720000|2024-12-06 09:35:20|31558.4|31538.4|31558.8|31538.8|31558.8|31538.8|31558.4|31538.4|6
1733477750000|2024-12-06 09:35:50|||||||||1
1733477780000|2024-12-06 09:36:20|31560.9|31540.9|31560.9|31540.9|31560.9|31540.9|31560.9|31540.9|0
1733477790000|2024-12-06 09:36:30|31558.8|31538.8|31556.3|31536.3|31558.8|31538.8|31556.3|31536.3|0
1733477800000|2024-12-06 09:36:40|31548.8|31528.8|31548.8|31528.8|31548.8|31528.8|31548.8|31528.8|0
1733477820000|2024-12-06 09:37:00|31550.8|31530.8|31550.8|31530.8|31562.9|31530.8|31550.8|31522.9|68
1733477830000|2024-12-06 09:37:10|||||||||1
1733477850000|2024-12-06 09:37:30|31541.3|31521.3|31529.7|31509.7|31541.3|31521.3|31529.7|31509.7|7
1733477860000|2024-12-06 09:37:40|31528.8|31508.8|31509.2|31489.2|31528.8|31508.8|31509.2|31489.2|10
1733477870000|2024-12-06 09:37:50|31505.1|31485.1|31505.1|31485.1|31505.1|31485.1|31505.1|31485.1|0
1733477880000|2024-12-06 09:38:00|31503.8|31483.8|31499.7|31479.7|31503.8|31483.8|31499.7|31479.7|9
1733477890000|2024-12-06 09:38:10|31502.2|31482.2|31502.2|31482.2|31502.2|31482.2|31502.2|31482.2|1
1733477900000|2024-12-06 09:38:20|31504.2|31484.2|31516.7|31496.7|31517.2|31497.2|31504.2|31484.2|1
1733477920000|2024-12-06 09:38:40|31514.7|31494.7|31511.7|31491.7|31514.7|31494.7|31511.7|31491.7|0
1733477930000|2024-12-06 09:38:50|31507.6|31487.6|31507.6|31487.6|31507.6|31487.6|31507.6|31487.6|0
1733477950000|2024-12-06 09:39:10|31507.2|31487.2|31504.7|31484.7|31528.8|31497.2|31504.7|31484.2|16
1733477960000|2024-12-06 09:39:20|31505.6|31485.6|31507.6|31487.6|31509.7|31489.7|31502.6|31482.6|2
1733477970000|2024-12-06 09:39:30|31505.6|31485.6|31504.7|31484.7|31505.6|31485.6|31504.7|31484.7|3
1733477980000|2024-12-06 09:39:40|||||||||1
1733478000000|2024-12-06 09:40:00|31509.7|31489.7|31509.7|31489.7|31509.7|31489.7|31509.7|31489.7|2
1733478020000|2024-12-06 09:40:20|31511.7|31491.7|31510.1|31490.1|31512.2|31492.2|31510.1|31490.1|0
1733478030000|2024-12-06 09:40:30|31509.7|31489.7|31509.7|31489.7|31509.7|31489.7|31509.7|31489.7|0
1733478060000|2024-12-06 09:41:00|31507.2|31487.2|31507.2|31487.2|31507.2|31487.2|31507.2|31487.2|4
1733478070000|2024-12-06 09:41:10|31505.1|31485.1|31507.2|31487.2|31507.2|31487.2|31504.7|31484.7|6
1733478080000|2024-12-06 09:41:20|31504.7|31484.7|31506.7|31486.7|31506.7|31486.7|31504.7|31484.7|0
1733478090000|2024-12-06 09:41:30|31507.2|31487.2|31509.7|31489.7|31509.7|31489.7|31504.7|31484.7|0
1733478120000|2024-12-06 09:42:00|31511.7|31491.7|31511.7|31491.7|31511.7|31491.7|31511.7|31491.7|1
1733478130000|2024-12-06 09:42:10|31512.2|31492.2|31522.2|31502.2|31522.2|31502.2|31512.2|31492.2|5
1733478140000|2024-12-06 09:42:20|31519.7|31499.7|31522.2|31502.2|31522.2|31502.2|31519.7|31499.7|0
1733478160000|2024-12-06 09:42:40|31519.7|31499.7|31519.7|31499.7|31519.7|31499.7|31519.7|31499.7|0
1733478180000|2024-12-06 09:43:00|31517.2|31497.2|31517.2|31497.2|31517.2|31497.2|31517.2|31497.2|0
1733478190000|2024-12-06 09:43:10|31514.7|31494.7|31514.7|31494.7|31514.7|31494.7|31514.7|31494.7|2
1733478210000|2024-12-06 09:43:30|31483.7|31463.7|31477.2|31457.2|31483.7|31463.7|31477.2|31457.2|3
1733478230000|2024-12-06 09:43:50|31475.1|31455.1|31476.7|31456.7|31476.7|31456.7|31474.7|31454.7|24
1733478240000|2024-12-06 09:44:00|31477.2|31457.2|31477.2|31457.2|31477.2|31457.2|31477.2|31457.2|0
1733478250000|2024-12-06 09:44:10|31479.7|31459.7|31477.2|31457.2|31479.7|31459.7|31477.2|31457.2|6
1733478270000|2024-12-06 09:44:30|31477.6|31457.6|31477.2|31457.2|31479.7|31459.7|31477.2|31457.2|1
1733478280000|2024-12-06 09:44:40|31479.7|31459.7|31479.7|31459.7|31479.7|31459.7|31479.7|31459.7|0
1733478300000|2024-12-06 09:45:00|31477.6|31457.6|31477.6|31457.6|31477.6|31457.6|31477.6|31457.6|1
1733478310000|2024-12-06 09:45:10|31477.2|31457.2|31477.2|31457.2|31477.2|31457.2|31477.2|31457.2|0
1733478320000|2024-12-06 09:45:20|31474.7|31454.7|31474.7|31454.7|31474.7|31454.7|31474.7|31454.7|5
1733478330000|2024-12-06 09:45:30|31477.2|31457.2|31474.7|31454.7|31477.2|31457.2|31474.7|31454.7|0
1733478340000|2024-12-06 09:45:40|||||||||3
1733478350000|2024-12-06 09:45:50|31476.7|31456.7|31477.2|31457.2|31477.2|31457.2|31476.7|31456.7|0
1733478360000|2024-12-06 09:46:00|31482.2|31462.2|31477.2|31457.2|31482.2|31462.2|31477.2|31457.2|2
1733478370000|2024-12-06 09:46:10|31494.7|31474.7|31494.7|31474.7|31504.7|31484.7|31494.7|31474.7|3
1733478390000|2024-12-06 09:46:30|31492.9|31472.9|31477.2|31457.2|31492.9|31472.9|31477.2|31457.2|1
1733478440000|2024-12-06 09:47:20|31479.7|31459.7|31489.7|31469.7|31491.7|31471.7|31474.7|31454.7|3
1733478450000|2024-12-06 09:47:30|31492.2|31472.2|31504.7|31484.7|31504.7|31484.7|31489.7|31469.7|2
1733478470000|2024-12-06 09:47:50|31506.7|31486.7|31514.7|31494.7|31514.7|31494.7|31506.7|31486.7|2
1733478490000|2024-12-06 09:48:10|31516.7|31496.7|31518.8|31498.8|31518.8|31498.8|31516.7|31496.7|0
1733478500000|2024-12-06 09:48:20|31519.7|31499.7|31522.2|31502.2|31522.2|31502.2|31519.7|31499.7|2
1733478510000|2024-12-06 09:48:30|31524.7|31504.7|31524.7|31504.7|31524.7|31504.7|31524.7|31504.7|0
1733478520000|2024-12-06 09:48:40|31527.2|31507.2|31535.1|31495.1|31535.1|31507.2|31527.2|31495.1|3
1733478540000|2024-12-06 09:49:00|31527.2|31507.2|31537.2|31517.2|31537.2|31517.2|31527.2|31495.1|7
1733478550000|2024-12-06 09:49:10|31545.1|31505.1|31536.3|31516.3|31545.1|31516.3|31532.2|31504.2|0
1733478570000|2024-12-06 09:49:30|31537.2|31517.2|31537.2|31517.2|31537.2|31517.2|31537.2|31517.2|0
1733478580000|2024-12-06 09:49:40|31545.1|31505.1|31532.2|31512.2|31545.1|31512.6|31532.2|31505.1|0
1733478600000|2024-12-06 09:50:00|31539.7|31499.7|31539.7|31499.7|31539.7|31499.7|31539.7|31499.7|0
1733478610000|2024-12-06 09:50:10|31527.6|31507.6|31527.6|31507.6|31527.6|31507.6|31527.6|31507.6|0
1733478630000|2024-12-06 09:50:30|31527.2|31507.2|31527.2|31507.2|31527.2|31507.2|31527.2|31507.2|0
1733478640000|2024-12-06 09:50:40|31529.7|31509.7|31529.7|31509.7|31529.7|31509.7|31529.7|31509.7|0
1733478650000|2024-12-06 09:50:50|31527.2|31507.2|31527.2|31507.2|31527.2|31507.2|31527.2|31507.2|0
1733478690000|2024-12-06 09:51:30|31525.1|31505.1|31525.1|31505.1|31525.1|31505.1|31525.1|31505.1|0
1733478700000|2024-12-06 09:51:40|31524.7|31504.7|31527.2|31507.2|31527.2|31507.2|31524.7|31504.7|4
1733478710000|2024-12-06 09:51:50|31529.7|31509.7|31529.7|31509.7|31529.7|31509.7|31529.7|31509.7|0
1733478720000|2024-12-06 09:52:00|31537.2|31517.2|31537.2|31517.2|31537.2|31517.2|31537.2|31517.2|0
1733478740000|2024-12-06 09:52:20|31539.7|31519.7|31539.7|31519.7|31539.7|31519.7|31539.7|31519.7|0
1733478750000|2024-12-06 09:52:30|31542.2|31522.2|31541.7|31521.7|31542.2|31522.2|31539.7|31519.7|0
1733478760000|2024-12-06 09:52:40|31542.2|31522.2|31542.2|31522.2|31542.2|31522.2|31542.2|31522.2|0
1733478790000|2024-12-06 09:53:10|31546.7|31526.7|31547.2|31527.2|31547.2|31527.2|31546.7|31526.7|11
1733478800000|2024-12-06 09:53:20|31549.2|31529.2|31549.2|31529.2|31549.2|31529.2|31549.2|31529.2|0
1733478820000|2024-12-06 09:53:40|||||||||1
1733478840000|2024-12-06 09:54:00|31546.7|31526.7|31549.2|31529.2|31549.2|31529.2|31546.7|31526.7|0
1733478850000|2024-12-06 09:54:10|31547.2|31527.2|31546.7|31526.7|31547.2|31527.2|31546.7|31526.7|0
1733478860000|2024-12-06 09:54:20|31548.8|31528.8|31549.2|31529.2|31549.2|31529.2|31548.8|31528.8|0
1733478870000|2024-12-06 09:54:30|31549.7|31529.7|31549.7|31529.7|31549.7|31529.7|31549.7|31529.7|3
1733478880000|2024-12-06 09:54:40|31552.2|31532.2|31554.2|31534.2|31554.2|31534.2|31552.2|31532.2|0
1733478890000|2024-12-06 09:54:50|31556.7|31536.7|31556.7|31536.7|31556.7|31536.7|31556.7|31536.7|3
1733478900000|2024-12-06 09:55:00|31558.8|31538.8|31554.2|31534.2|31558.8|31538.8|31554.2|31534.2|0
1733478930000|2024-12-06 09:55:30|31559.2|31539.2|31603.3|31583.3|31603.3|31583.3|31559.2|31539.2|25
1733478940000|2024-12-06 09:55:40|31606.3|31586.3|31619.2|31599.2|31623.3|31603.3|31606.3|31586.3|27
1733478950000|2024-12-06 09:55:50|31618.8|31598.8|31618.8|31598.8|31623.3|31603.3|31618.8|31598.8|16
1733478960000|2024-12-06 09:56:00|31628.8|31608.8|31626.3|31606.3|31633.8|31613.8|31624.2|31604.2|30
1733478970000|2024-12-06 09:56:10|31628.3|31608.3|31651.3|31631.3|31653.3|31631.3|31628.3|31608.3|16
1733478980000|2024-12-06 09:56:20|31658.8|31638.8|31665.8|31645.8|31665.8|31645.8|31658.8|31638.8|4
1733478990000|2024-12-06 09:56:30|31677.9|31637.9|31645.4|31625.4|31679.7|31638.3|31645.4|31619.7|21
1733479000000|2024-12-06 09:56:40|31640.4|31620.4|31635.4|31615.4|31640.4|31620.4|31635.4|31615.4|1
1733479010000|2024-12-06 09:56:50|31631.3|31611.3|31610.4|31590.4|31631.3|31611.3|31610.4|31590.4|5
1733479020000|2024-12-06 09:57:00|31605.4|31585.4|31603.3|31583.3|31605.4|31585.4|31603.3|31583.3|2
1733479030000|2024-12-06 09:57:10|31602.9|31582.9|31628.8|31588.8|31635.4|31605.4|31602.9|31572.9|3
1733479040000|2024-12-06 09:57:20|31615.4|31595.4|31615.4|31595.4|31615.4|31595.4|31615.4|31595.4|0
1733479050000|2024-12-06 09:57:30|31612.9|31592.9|31622.9|31582.9|31622.9|31592.9|31612.9|31582.9|5
1733479070000|2024-12-06 09:57:50|31617.9|31597.9|31617.9|31597.9|31617.9|31597.9|31617.9|31597.9|0
1733479080000|2024-12-06 09:58:00|31632|31592|31615.4|31595.4|31632|31600.4|31615.4|31592|0
1733479100000|2024-12-06 09:58:20|31602.4|31582.4|31610.4|31590.4|31622|31590.4|31600.4|31578.6|36
1733479110000|2024-12-06 09:58:30|31607.9|31587.9|31600.4|31580.4|31607.9|31587.9|31600.4|31580.4|2
1733479120000|2024-12-06 09:58:40|||||||||115
1733479130000|2024-12-06 09:58:50|31599.9|31579.9|31599.9|31579.9|31599.9|31579.9|31599.9|31579.9|4
1733479140000|2024-12-06 09:59:00|||||||||1
1733479150000|2024-12-06 09:59:10|31600.8|31580.8|31600.8|31580.8|31601.3|31581.3|31600.8|31580.8|1
1733479170000|2024-12-06 09:59:30|31602.9|31582.9|31602.9|31582.9|31602.9|31582.9|31602.9|31582.9|1
1733479180000|2024-12-06 09:59:40|31600.8|31580.8|31599.9|31579.9|31602.9|31582.9|31599.9|31579.9|2
1733479190000|2024-12-06 09:59:50|31594.9|31574.9|31594.9|31574.9|31594.9|31574.9|31594.9|31574.9|0
1733479200000|2024-12-06 10:00:00|31593.3|31573.3|31595.8|31575.8|31608.8|31575.8|31593.3|31568.3|1
1733479210000|2024-12-06 10:00:10|31595.4|31575.4|31593.3|31573.3|31595.4|31575.4|31593.3|31573.3|0
1733479220000|2024-12-06 10:00:20|31592.9|31572.9|31588.8|31568.8|31592.9|31572.9|31586.7|31566.7|2
1733479230000|2024-12-06 10:00:30|31586.7|31566.7|31587.9|31567.9|31588.8|31568.8|31585.8|31565.8|2
1733479240000|2024-12-06 10:00:40|31589.9|31569.9|31600.4|31580.4|31607|31580.4|31589.9|31567|1
1733479250000|2024-12-06 10:00:50|||||||||1
1733479260000|2024-12-06 10:01:00|31606.5|31586.5|31620.4|31600.4|31632.9|31600.8|31606.5|31586.5|3
1733479270000|2024-12-06 10:01:10|31617.9|31597.9|31617.4|31597.4|31632.4|31600.4|31615.8|31592.4|11
1733479280000|2024-12-06 10:01:20|31612.9|31592.9|31602.9|31582.9|31612.9|31592.9|31602.9|31582.9|8
1733479290000|2024-12-06 10:01:30|31600.4|31580.4|31600.4|31580.4|31600.4|31580.4|31600.4|31580.4|0
1733479300000|2024-12-06 10:01:40|31599.9|31579.9|31597.9|31577.9|31599.9|31579.9|31597.9|31577.9|0
1733479310000|2024-12-06 10:01:50|31597.4|31577.4|31597.4|31577.4|31597.4|31577.4|31597.4|31577.4|0
1733479320000|2024-12-06 10:02:00|31597.9|31577.9|31597.4|31577.4|31597.9|31577.9|31597.4|31577.4|1
1733479330000|2024-12-06 10:02:10|31595.4|31575.4|31594.9|31574.9|31595.4|31575.4|31594.9|31574.9|2
1733479340000|2024-12-06 10:02:20|31592.9|31572.9|31593.3|31573.3|31593.3|31573.3|31592.9|31572.9|5
1733479350000|2024-12-06 10:02:30|||||||||1
1733479360000|2024-12-06 10:02:40|31592.4|31572.4|31589.9|31569.9|31592.4|31572.4|31589.9|31569.9|4
1733479370000|2024-12-06 10:02:50|31584.4|31564.4|31579|31559|31584.4|31564.4|31579|31559|76
1733479390000|2024-12-06 10:03:10|31578.5|31558.5|31579|31559|31579|31559|31578.5|31558.5|0
1733479410000|2024-12-06 10:03:30|31579.4|31559.4|31581.5|31561.5|31581.5|31561.5|31579.4|31559.4|0
1733479420000|2024-12-06 10:03:40|31586.9|31566.9|31589.4|31569.4|31589.4|31569.4|31586.9|31566.9|2
1733479430000|2024-12-06 10:03:50|31589.9|31569.9|31591.9|31571.9|31591.9|31571.9|31589.9|31569.9|2
1733479440000|2024-12-06 10:04:00|31596|31576|31598.5|31578.5|31598.5|31578.5|31594|31574|21
1733479460000|2024-12-06 10:04:20|31604|31584|31605.3|31585.3|31617.8|31596.5|31604|31577.8|6
1733479470000|2024-12-06 10:04:30|31601.5|31581.5|31599|31579|31601.5|31581.5|31599|31579|3
1733479480000|2024-12-06 10:04:40|||||||||2
1733479490000|2024-12-06 10:04:50|31606.9|31566.9|31599|31579|31606.9|31579|31598.5|31566.5|0
1733479520000|2024-12-06 10:05:20|||||||||1
1733479530000|2024-12-06 10:05:30|31611.5|31571.5|31611.5|31571.5|31611.9|31584|31604|31571.5|5
1733479540000|2024-12-06 10:05:40|31606.5|31586.5|31616.5|31596.5|31616.5|31596.5|31606.5|31586.5|194
1733479570000|2024-12-06 10:06:10|31616|31596|31609|31589|31616|31596|31609|31589|2
1733479580000|2024-12-06 10:06:20|31604|31584|31606.5|31586.5|31606.5|31586.5|31604|31584|4
1733479590000|2024-12-06 10:06:30|31609|31589|31609|31589|31609|31589|31609|31589|1
1733479600000|2024-12-06 10:06:40|31611.5|31591.5|31611.5|31591.5|31611.5|31591.5|31611.5|31591.5|2
1733479620000|2024-12-06 10:07:00|31616.5|31596.5|31619|31599|31619|31599|31616.5|31596.5|13
1733479630000|2024-12-06 10:07:10|31616.5|31596.5|31616.5|31596.5|31616.5|31596.5|31616.5|31596.5|1
1733479640000|2024-12-06 10:07:20|31616.9|31596.9|31616.9|31596.9|31616.9|31596.9|31616.9|31596.9|2
1733479660000|2024-12-06 10:07:40|31616.5|31596.5|31616.5|31596.5|31616.5|31596.5|31616.5|31596.5|2
1733479670000|2024-12-06 10:07:50|31616.9|31596.9|31614.4|31594.4|31616.9|31596.9|31614.4|31594.4|4
1733479680000|2024-12-06 10:08:00|31614|31594|31614|31594|31614|31594|31614|31594|9
1733479690000|2024-12-06 10:08:10|31614.4|31594.4|31614.4|31594.4|31614.4|31594.4|31614.4|31594.4|23
1733479700000|2024-12-06 10:08:20|31614|31594|31617.4|31577.4|31617.4|31594|31611.5|31577.4|45
1733479710000|2024-12-06 10:08:30|31616.5|31576.5|31599.4|31579.4|31616.5|31582.4|31599.4|31576.5|0
1733479720000|2024-12-06 10:08:40|31599|31579|31591.5|31571.5|31599|31579|31591.5|31571.5|10
1733479730000|2024-12-06 10:08:50|31593.5|31573.5|31596.5|31556.5|31596.5|31574|31591.5|31556.5|0
1733479740000|2024-12-06 10:09:00|31584|31564|31586.9|31566.9|31589|31569|31584|31564|5
1733479750000|2024-12-06 10:09:10|31591|31571|31591|31571|31591|31571|31591|31571|5
1733479760000|2024-12-06 10:09:20|31591.9|31571.9|31591.9|31571.9|31591.9|31571.9|31591.9|31571.9|0
1733479770000|2024-12-06 10:09:30|31589|31569|31581.5|31561.5|31596.5|31569|31581.5|31556.5|1
1733479780000|2024-12-06 10:09:40|31577.4|31557.4|31576.9|31556.9|31577.4|31557.4|31576.9|31556.9|0
1733479790000|2024-12-06 10:09:50|31581.9|31561.9|31579.4|31559.4|31581.9|31561.9|31576.9|31556.9|0
1733479810000|2024-12-06 10:10:10|31578.5|31558.5|31577.4|31557.4|31580.6|31560.6|31577.4|31557.4|2
1733479820000|2024-12-06 10:10:20|31576.9|31556.9|31576.9|31556.9|31576.9|31556.9|31576.9|31556.9|0
1733479840000|2024-12-06 10:10:40|31579|31559|31594.9|31574.9|31594.9|31574.9|31579|31559|3
1733479850000|2024-12-06 10:10:50|31597.4|31577.4|31609.4|31589.4|31609.4|31589.4|31597.4|31577.4|6
1733479860000|2024-12-06 10:11:00|31616|31596|31617.6|31577.6|31619.9|31596|31616|31577.6|1
1733479870000|2024-12-06 10:11:10|31625.6|31565.6|31617.6|31577.6|31625.6|31577.6|31617.6|31565.6|0
1733479890000|2024-12-06 10:11:30|31620.1|31580.1|31621|31581|31621|31581|31620.1|31580.1|1
1733479900000|2024-12-06 10:11:40|31618.5|31598.5|31618.5|31598.5|31618.5|31598.5|31618.5|31598.5|0
1733479910000|2024-12-06 10:11:50|31621|31601|31628.1|31608.1|31628.1|31608.1|31621|31601|2
1733479920000|2024-12-06 10:12:00|31630.1|31610.1|31630.1|31610.1|31630.1|31610.1|31630.1|31610.1|1
1733479930000|2024-12-06 10:12:10|31632.2|31612.2|31639.7|31619.7|31639.7|31619.7|31632.2|31612.2|4
1733479940000|2024-12-06 10:12:20|31642.6|31622.6|31645.1|31625.1|31645.1|31625.1|31642.6|31622.6|0
1733479950000|2024-12-06 10:12:30|31641|31621|31638.5|31618.5|31641|31621|31638.1|31618.1|5
1733479980000|2024-12-06 10:13:00|31646.5|31606.5|31638.5|31618.5|31646.5|31618.5|31638.5|31606.5|0
1733479990000|2024-12-06 10:13:10|31636|31616|31633.5|31613.5|31636|31616|31633.5|31613.5|6
1733480000000|2024-12-06 10:13:20|31638.1|31618.1|31630.6|31610.6|31638.1|31618.1|31630.6|31610.6|3
1733480010000|2024-12-06 10:13:30|31631|31611|31631|31611|31631|31611|31631|31611|0
1733480020000|2024-12-06 10:13:40|||||||||3
1733480040000|2024-12-06 10:14:00|31674.2|31654.2|31679.7|31659.7|31679.7|31659.7|31674.2|31654.2|11
1733480050000|2024-12-06 10:14:10|31682.6|31662.6|31686|31666|31690.6|31670.6|31682.6|31662.6|6
1733480060000|2024-12-06 10:14:20|31688.1|31668.1|31695.6|31675.6|31695.6|31675.6|31685.6|31665.6|4
1733480080000|2024-12-06 10:14:40|31696|31676|31698.5|31678.5|31698.5|31678.5|31696|31676|2
1733480090000|2024-12-06 10:14:50|31701|31681|31701|31681|31701|31681|31701|31681|1
1733480100000|2024-12-06 10:15:00|31693.5|31673.5|31693.5|31673.5|31693.5|31673.5|31693.5|31673.5|2
1733480130000|2024-12-06 10:15:30|31696|31676|31703.5|31683.5|31703.5|31683.5|31696|31676|0
1733480140000|2024-12-06 10:15:40|31710.6|31690.6|31723.1|31703.1|31723.1|31703.1|31710.6|31690.6|4
1733480150000|2024-12-06 10:15:50|31725.6|31705.6|31725.6|31705.6|31725.6|31705.6|31725.6|31705.6|1
1733480160000|2024-12-06 10:16:00|31736.5|31716.5|31746.9|31726.9|31746.9|31726.9|31736.5|31716.5|6
1733480170000|2024-12-06 10:16:10|31744.9|31724.9|31744.9|31724.9|31744.9|31724.9|31744.9|31724.9|0
1733480180000|2024-12-06 10:16:20|31746.5|31726.5|31737.4|31717.4|31748.5|31728.5|31737.4|31717.4|11
1733480200000|2024-12-06 10:16:40|31735.3|31715.3|31735.3|31715.3|31735.3|31715.3|31735.3|31715.3|0
1733480210000|2024-12-06 10:16:50|31737.4|31717.4|31737.4|31717.4|31737.4|31717.4|31737.4|31717.4|2
1733480220000|2024-12-06 10:17:00|31739.4|31719.4|31739.4|31719.4|31739.4|31719.4|31739.4|31719.4|1
1733480230000|2024-12-06 10:17:10|||||||||2
1733480240000|2024-12-06 10:17:20|31737.4|31717.4|31736|31716|31737.4|31717.4|31736|31716|3
1733480250000|2024-12-06 10:17:30|31738.1|31718.1|31738.5|31718.5|31738.5|31718.5|31738.1|31718.1|0
1733480260000|2024-12-06 10:17:40|31735.6|31715.6|31743.5|31723.5|31743.5|31723.5|31735.6|31715.6|2
1733480270000|2024-12-06 10:17:50|31744|31724|31766|31746|31766|31746|31744|31724|22
1733480280000|2024-12-06 10:18:00|31768.5|31748.5|31773.5|31753.5|31788.5|31768.5|31768.5|31748.5|15
1733480290000|2024-12-06 10:18:10|31769|31749|31768.5|31748.5|31769|31749|31768.5|31748.5|5
1733480300000|2024-12-06 10:18:20|31772.6|31752.6|31771|31751|31772.6|31752.6|31771|31751|3
1733480310000|2024-12-06 10:18:30|31773.1|31753.1|31773.5|31753.5|31773.5|31753.5|31773.1|31753.1|4
1733480320000|2024-12-06 10:18:40|31781|31761|31781|31761|31781|31761|31781|31761|8
1733480330000|2024-12-06 10:18:50|31786|31766|31783.5|31763.5|31786|31766|31781.9|31761.9|4
1733480340000|2024-12-06 10:19:00|31781.5|31761.5|31766|31746|31781.5|31761.5|31765.6|31731.5|10
1733480360000|2024-12-06 10:19:20|31768.5|31748.5|31773.5|31753.5|31773.5|31753.5|31768.5|31748.5|3
1733480370000|2024-12-06 10:19:30|31776|31756|31776|31756|31776|31756|31776|31756|0
1733480380000|2024-12-06 10:19:40|31781|31761|31795.1|31755.1|31795.1|31761|31781|31755.1|0
1733480390000|2024-12-06 10:19:50|31796|31756|31786|31766|31796|31768.1|31786|31756|3
1733480400000|2024-12-06 10:20:00|31783.5|31763.5|31771.9|31751.9|31783.5|31763.5|31771.9|31751.9|2
1733480410000|2024-12-06 10:20:10|31769.9|31749.9|31788.5|31768.5|31788.5|31768.5|31769.4|31749.4|14
1733480430000|2024-12-06 10:20:30|31793.1|31753.1|31793.1|31753.1|31793.1|31753.1|31793.1|31753.1|0
1733480440000|2024-12-06 10:20:40|31792.6|31752.6|31792.6|31752.6|31792.6|31752.6|31792.6|31752.6|0
1733480460000|2024-12-06 10:21:00|31794.7|31754.7|31788.5|31768.5|31795.1|31768.5|31783.1|31754.7|5
1733480470000|2024-12-06 10:21:10|31789|31769|31791|31771|31791|31771|31789|31769|1
1733480480000|2024-12-06 10:21:20|31793.1|31773.1|31793.5|31773.5|31796|31776|31793.1|31773.1|1
1733480490000|2024-12-06 10:21:30|31794|31774|31796|31776|31796|31776|31793.5|31773.5|3
1733480500000|2024-12-06 10:21:40|31793.5|31773.5|31820.6|31800.6|31820.6|31800.6|31793.5|31773.5|31
1733480510000|2024-12-06 10:21:50|31823.1|31803.1|31830.6|31810.6|31830.6|31810.6|31823.1|31803.1|12
1733480520000|2024-12-06 10:22:00|31833.5|31813.5|31823.1|31803.1|31833.5|31813.5|31821|31801|30
1733480530000|2024-12-06 10:22:10|31831|31811|31831|31811|31831|31811|31831|31811|4
1733480540000|2024-12-06 10:22:20|31833.1|31813.1|31833.1|31813.1|31841.5|31813.5|31833.1|31801.5|12
1733480550000|2024-12-06 10:22:30|31833.5|31813.5|31836|31816|31836|31816|31831|31811|6
1733480560000|2024-12-06 10:22:40|||||||||3
1733480570000|2024-12-06 10:22:50|31833.5|31813.5|31841|31821|31841|31821|31833.5|31813.5|15
1733480580000|2024-12-06 10:23:00|31843.1|31823.1|31839|31819|31843.1|31823.1|31838.1|31818.1|4
1733480590000|2024-12-06 10:23:10|31843.5|31823.5|31848.5|31828.5|31848.5|31828.5|31843.5|31823.5|13
1733480600000|2024-12-06 10:23:20|31860.6|31840.6|31884.7|31864.7|31884.7|31864.7|31860.6|31840.6|21
1733480610000|2024-12-06 10:23:30|31885.1|31865.1|31885.1|31845.1|31885.1|31865.1|31885.1|31845.1|7
1733480620000|2024-12-06 10:23:40|31885.6|31845.6|31889.7|31869.7|31889.7|31869.7|31878.1|31845.6|13
1733480630000|2024-12-06 10:23:50|31890.1|31870.1|31890.6|31870.6|31910.1|31885.1|31890.1|31870.1|16
1733480640000|2024-12-06 10:24:00|31892.6|31872.6|31901.7|31881.7|31909.2|31881.7|31892.6|31869.2|0
1733480650000|2024-12-06 10:24:10|31902.1|31882.1|31897.6|31877.6|31902.1|31882.1|31897.6|31877.6|6
1733480660000|2024-12-06 10:24:20|31905.1|31885.1|31905.1|31885.1|31905.1|31885.1|31905.1|31885.1|5
1733480670000|2024-12-06 10:24:30|31898.1|31878.1|31898.1|31878.1|31898.1|31878.1|31898.1|31878.1|2
1733480680000|2024-12-06 10:24:40|31900.1|31880.1|31910.1|31890.1|31910.1|31890.1|31900.1|31880.1|5
1733480690000|2024-12-06 10:24:50|||||||||2
1733480700000|2024-12-06 10:25:00|31912.6|31892.6|31926|31906|31931.7|31911.7|31912.6|31892.6|67
1733480710000|2024-12-06 10:25:10|31928.1|31908.1|31919.2|31899.2|31928.5|31908.5|31919.2|31899.2|6
1733480720000|2024-12-06 10:25:20|31913|31893|31896.9|31876.9|31913|31893|31896.9|31876.9|3
1733480730000|2024-12-06 10:25:30|31901|31881|31896.5|31876.5|31901|31881|31896.5|31876.5|0
1733480740000|2024-12-06 10:25:40|31901|31881|31873|31853|31901|31881|31873|31849.6|12
1733480750000|2024-12-06 10:25:50|31863.5|31843.5|31863.5|31843.5|31863.5|31843.5|31863.5|31843.5|8
1733480760000|2024-12-06 10:26:00|31861.5|31841.5|31848|31828|31866.5|31841.5|31848|31826.5|7
1733480770000|2024-12-06 10:26:10|||||||||1
1733480780000|2024-12-06 10:26:20|31853|31833|31856|31836|31856|31836|31853|31833|2
1733480790000|2024-12-06 10:26:30|31854|31834|31860.5|31840.5|31860.5|31840.5|31849.4|31829.4|21
1733480800000|2024-12-06 10:26:40|31858.5|31838.5|31856.5|31836.5|31860.5|31840.5|31856.5|31836.5|1
1733480810000|2024-12-06 10:26:50|31856|31836|31861|31841|31861|31841|31856|31836|1
1733480820000|2024-12-06 10:27:00|31858.5|31838.5|31861|31841|31861|31841|31858.5|31838.5|0
1733480830000|2024-12-06 10:27:10|||||||||3
1733480840000|2024-12-06 10:27:20|31861.4|31821.4|31861.4|31821.4|31861.4|31821.4|31861.4|31821.4|2
1733480860000|2024-12-06 10:27:40|31861|31821|31846|31826|31861|31826|31846|31821|1
1733480880000|2024-12-06 10:28:00|31845.5|31825.5|31858.5|31838.5|31860.5|31838.5|31845.5|31820.5|5
1733480890000|2024-12-06 10:28:10|31857.1|31837.1|31853|31833|31857.1|31837.1|31853|31833|1
1733480900000|2024-12-06 10:28:20|31855.5|31835.5|31855.5|31835.5|31855.5|31835.5|31855.5|31835.5|0
1733480920000|2024-12-06 10:28:40|31856|31836|31858.5|31838.5|31858.5|31838.5|31856|31836|1
1733480930000|2024-12-06 10:28:50|31866|31846|31868|31848|31868|31848|31866|31846|4
1733480940000|2024-12-06 10:29:00|||||||||7
1733480950000|2024-12-06 10:29:10|31858.9|31838.9|31866|31826|31866|31838.9|31858.9|31823.5|0
1733480960000|2024-12-06 10:29:20|31863.5|31823.5|31856.4|31816.4|31863.5|31829.4|31849.4|31816.4|0
1733480980000|2024-12-06 10:29:40|31856|31816|31856|31816|31856|31816|31856|31816|0
1733480990000|2024-12-06 10:29:50|31843.9|31823.9|31843.5|31823.5|31843.9|31823.9|31843.5|31823.5|0
1733481000000|2024-12-06 10:30:00|31855.5|31815.5|31847.6|31827.6|31855.5|31827.6|31847.6|31815.5|1
1733481010000|2024-12-06 10:30:10|31848|31828|31848|31828|31848|31828|31848|31828|0
1733481030000|2024-12-06 10:30:30|31850.1|31830.1|31851|31831|31851|31831|31850.1|31830.1|0
1733481040000|2024-12-06 10:30:40|31870.5|31830.5|31870.5|31830.5|31870.5|31830.5|31870.5|31830.5|1
1733481060000|2024-12-06 10:31:00|31876|31836|31876|31836|31876|31836|31876|31836|1
1733481070000|2024-12-06 10:31:10|31861.9|31841.9|31861|31841|31861.9|31841.9|31861|31841|4
1733481080000|2024-12-06 10:31:20|31858.5|31838.5|31854.4|31834.4|31858.5|31838.5|31854.4|31834.4|0
1733481090000|2024-12-06 10:31:30|31858.5|31838.5|31858.5|31838.5|31858.5|31838.5|31856|31836|2
1733481100000|2024-12-06 10:31:40|||||||||4
1733481120000|2024-12-06 10:32:00|31856|31836|31870.5|31830.5|31870.5|31838.5|31856|31830.5|0
1733481130000|2024-12-06 10:32:10|31858.5|31838.5|31858.5|31838.5|31858.5|31838.5|31858.5|31838.5|0
1733481140000|2024-12-06 10:32:20|31858.9|31838.9|31861|31841|31863|31843|31858.9|31838.9|1
1733481150000|2024-12-06 10:32:30|31858.9|31838.9|31858.9|31838.9|31858.9|31838.9|31858.9|31838.9|0
1733481160000|2024-12-06 10:32:40|31861|31841|31861|31841|31861|31841|31861|31841|0
1733481170000|2024-12-06 10:32:50|31856.4|31836.4|31856.4|31836.4|31861|31841|31856.4|31836.4|5
1733481180000|2024-12-06 10:33:00|31851.4|31831.4|31833.5|31813.5|31851.4|31831.4|31833.5|31813.5|5
1733481190000|2024-12-06 10:33:10|31831.7|31811.7|31822.6|31802.6|31831.7|31811.7|31822.6|31802.6|4
1733481200000|2024-12-06 10:33:20|31820.5|31800.5|31820.5|31800.5|31820.5|31800.5|31820.5|31800.5|0
1733481210000|2024-12-06 10:33:30|31818.5|31798.5|31816|31796|31818.5|31798.5|31816|31796|16
1733481220000|2024-12-06 10:33:40|31816.4|31776.4|31816.4|31776.4|31816.4|31776.4|31816.4|31776.4|1
1733481230000|2024-12-06 10:33:50|31802.3|31782.3|31801|31781|31805.5|31785.5|31801|31781|1
1733481240000|2024-12-06 10:34:00|31796.4|31776.4|31792.6|31772.6|31796.4|31776.4|31792.6|31772.6|0
1733481250000|2024-12-06 10:34:10|31790.5|31770.5|31790.1|31770.1|31790.5|31770.5|31790.1|31770.1|0
1733481270000|2024-12-06 10:34:30|31790.5|31770.5|31798.9|31778.9|31798.9|31778.9|31790.5|31770.5|4
1733481280000|2024-12-06 10:34:40|31801.9|31781.9|31826.4|31786.4|31826.4|31796.4|31801.9|31781.9|3
1733481290000|2024-12-06 10:34:50|31818.5|31798.5|31831.4|31811.4|31835.5|31811.4|31818.5|31795.5|0
1733481300000|2024-12-06 10:35:00|31845.5|31805.5|31831.4|31811.4|31845.5|31811.4|31831.4|31805.5|0
1733481310000|2024-12-06 10:35:10|31819.4|31799.4|31819.4|31799.4|31819.4|31799.4|31819.4|31799.4|1
1733481320000|2024-12-06 10:35:20|31818.9|31798.9|31831.4|31791.4|31831.4|31799.4|31818.9|31791.4|0
1733481330000|2024-12-06 10:35:30|31835.5|31795.5|31824.4|31804.4|31836|31804.4|31824.4|31795.5|0
1733481340000|2024-12-06 10:35:40|31826.4|31806.4|31826.4|31806.4|31826.4|31806.4|31826.4|31806.4|0
1733481360000|2024-12-06 10:36:00|31831|31811|31836|31816|31836|31816|31831|31811|1
1733481370000|2024-12-06 10:36:10|31840.5|31820.5|31838.5|31818.5|31840.5|31820.5|31838.5|31818.5|1
1733481380000|2024-12-06 10:36:20|31841.4|31821.4|31846.9|31826.9|31848.9|31828.9|31841.4|31821.4|1
1733481390000|2024-12-06 10:36:30|31848.9|31828.9|31851.9|31831.9|31851.9|31831.9|31846.9|31826.9|0
1733481400000|2024-12-06 10:36:40|31853.9|31833.9|31853.9|31833.9|31853.9|31833.9|31853.9|31833.9|0
1733481410000|2024-12-06 10:36:50|31856|31836|31871.9|31851.9|31871.9|31851.9|31856|31836|2
1733481430000|2024-12-06 10:37:10|31874.4|31854.4|31874.4|31854.4|31874.4|31854.4|31874.4|31854.4|1
1733481470000|2024-12-06 10:37:50|31876.4|31856.4|31875.3|31855.3|31876.4|31856.4|31875.3|31855.3|0
1733481480000|2024-12-06 10:38:00|31877.3|31857.3|31891.4|31871.4|31891.4|31871.4|31877.3|31857.3|2
1733481490000|2024-12-06 10:38:10|31891|31871|31886.4|31866.4|31891|31871|31886.4|31866.4|3
1733481500000|2024-12-06 10:38:20|31876.9|31856.9|31882.8|31842.8|31882.8|31856.9|31876.9|31842.8|2
1733481510000|2024-12-06 10:38:30|31881.9|31841.9|31881.9|31841.9|31881.9|31841.9|31881.9|31841.9|0
1733481520000|2024-12-06 10:38:40|31879.8|31839.8|31881.9|31841.9|31881.9|31841.9|31879.4|31839.4|0
1733481560000|2024-12-06 10:39:20|31864.4|31844.4|31868.9|31848.9|31868.9|31848.9|31864.4|31844.4|1
1733481570000|2024-12-06 10:39:30|31869.4|31849.4|31869.4|31849.4|31869.4|31849.4|31869.4|31849.4|0
1733481580000|2024-12-06 10:39:40|31871.9|31851.9|31886.9|31846.9|31886.9|31854.4|31861.9|31841.4|2
1733481590000|2024-12-06 10:39:50|31874.8|31854.8|31874.8|31854.8|31874.8|31854.8|31874.8|31854.8|0
1733481600000|2024-12-06 10:40:00|31874.4|31854.4|31878.9|31858.9|31886.9|31858.9|31874.4|31846.9|0
1733481610000|2024-12-06 10:40:10|31879.4|31859.4|31879.4|31859.4|31881.9|31861.9|31879.4|31859.4|2
1733481620000|2024-12-06 10:40:20|31878.9|31858.9|31891.4|31851.4|31891.4|31858.9|31878.9|31846.4|1
1733481630000|2024-12-06 10:40:30|31883.9|31863.9|31879.8|31859.8|31883.9|31863.9|31879.8|31859.8|0
1733481640000|2024-12-06 10:40:40|31879.4|31859.4|31874.4|31854.4|31879.4|31859.4|31874.4|31854.4|0
1733481650000|2024-12-06 10:40:50|31876.9|31856.9|31876.9|31856.9|31876.9|31856.9|31876.9|31856.9|0
1733481660000|2024-12-06 10:41:00|31874.4|31854.4|31891.4|31851.4|31891.4|31859.4|31874.4|31851.4|0
1733481670000|2024-12-06 10:41:10|31879.4|31859.4|31891.9|31851.9|31891.9|31859.4|31879.4|31851.9|0
1733481690000|2024-12-06 10:41:30|31884.4|31864.4|31884.4|31864.4|31884.4|31864.4|31884.4|31864.4|0
1733481700000|2024-12-06 10:41:40|31886.4|31866.4|31886.9|31866.9|31886.9|31866.9|31886.4|31866.4|0
1733481710000|2024-12-06 10:41:50|31889.4|31869.4|31889.4|31869.4|31889.4|31869.4|31889.4|31869.4|1
1733481730000|2024-12-06 10:42:10|31891.4|31851.4|31883.5|31863.5|31891.4|31863.5|31883.5|31851.4|15
1733481740000|2024-12-06 10:42:20|31883.9|31863.9|31886.4|31866.4|31888.9|31868.9|31883.9|31863.9|1
1733481750000|2024-12-06 10:42:30|31886.9|31866.9|31889.4|31869.4|31889.4|31869.4|31886.9|31866.9|0
1733481780000|2024-12-06 10:43:00|||||||||1
1733481790000|2024-12-06 10:43:10|31891.4|31871.4|31893.9|31873.9|31893.9|31873.9|31891.4|31871.4|0
1733481800000|2024-12-06 10:43:20|31894.4|31874.4|31869.4|31849.4|31894.4|31874.4|31869.4|31849.4|1
1733481810000|2024-12-06 10:43:30|31876|31836|31866.9|31846.9|31876|31846.9|31866.9|31836|2
1733481830000|2024-12-06 10:43:50|31871.9|31851.9|31871.9|31851.9|31871.9|31851.9|31871.9|31851.9|0
1733481840000|2024-12-06 10:44:00|31872.3|31852.3|31888.9|31868.9|31888.9|31868.9|31872.3|31852.3|0
1733481850000|2024-12-06 10:44:10|31901|31861|31896.9|31856.9|31901|31861|31896.9|31856.9|2
1733481860000|2024-12-06 10:44:20|31894.8|31854.8|31877.3|31857.3|31894.8|31859.8|31877.3|31851.9|3
1733481870000|2024-12-06 10:44:30|31874.4|31854.4|31880.3|31840.3|31882.3|31854.4|31874.4|31840.3|0
1733481880000|2024-12-06 10:44:40|31881.9|31841.9|31881.9|31841.9|31881.9|31841.9|31879.4|31839.4|0
1733481890000|2024-12-06 10:44:50|31879.4|31839.4|31879.4|31839.4|31879.4|31839.4|31879.4|31839.4|0
1733481910000|2024-12-06 10:45:10|31881.9|31841.9|31881.9|31841.9|31881.9|31841.9|31881.9|31841.9|0
1733481920000|2024-12-06 10:45:20|31871.9|31851.9|31874.4|31854.4|31874.4|31854.4|31871.9|31851.9|3
1733481940000|2024-12-06 10:45:40|31871.9|31851.9|31871.9|31851.9|31871.9|31851.9|31871.9|31851.9|0
1733481960000|2024-12-06 10:46:00|31871.4|31851.4|31869.4|31849.4|31881.4|31851.4|31864.8|31841|0
1733481970000|2024-12-06 10:46:10|31876.4|31836.4|31876.4|31836.4|31876.4|31836.4|31876.4|31836.4|0
1733481980000|2024-12-06 10:46:20|31864.4|31844.4|31864.4|31844.4|31864.4|31844.4|31864.4|31844.4|0
1733482020000|2024-12-06 10:47:00|31866.9|31846.9|31862.8|31842.8|31866.9|31846.9|31862.8|31842.8|0
1733482030000|2024-12-06 10:47:10|31864.4|31844.4|31861.9|31841.9|31864.4|31844.4|31861.9|31841.9|0
1733482040000|2024-12-06 10:47:20|31906.6|31846.6|31933.5|31913.5|31933.5|31913.5|31901.4|31846.6|15
1733482050000|2024-12-06 10:47:30|31937.3|31897.3|31913.5|31893.5|31937.3|31900.5|31913.5|31893.5|2
1733482060000|2024-12-06 10:47:40|31916|31896|31923.5|31903.5|31923.5|31903.5|31916|31896|0
1733482070000|2024-12-06 10:47:50|31925.5|31905.5|31928.9|31908.9|31933|31913|31925.5|31905.5|2
1733482080000|2024-12-06 10:48:00|31928.5|31908.5|31926|31906|31928.5|31908.5|31926|31906|0
1733482090000|2024-12-06 10:48:10|||||||||5
1733482100000|2024-12-06 10:48:20|31928|31908|31928.9|31908.9|31928.9|31908.9|31928|31908|0
1733482110000|2024-12-06 10:48:30|31926.4|31906.4|31926.4|31906.4|31926.4|31906.4|31926.4|31906.4|0
1733482120000|2024-12-06 10:48:40|31926|31886|31930.5|31890.5|31930.5|31898.5|31913.9|31885.5|14
1733482130000|2024-12-06 10:48:50|31931|31891|31923.5|31863.5|31931|31896.9|31916|31863.2|14
1733482140000|2024-12-06 10:49:00|31901|31861|31879.8|31859.8|31901|31868.5|31879.8|31851.9|15
1733482150000|2024-12-06 10:49:10|31887.3|31847.3|31873.9|31853.9|31887.3|31853.9|31873.9|31847.3|0
1733482160000|2024-12-06 10:49:20|31876|31856|31896|31856|31896|31863.5|31876|31850.5|7
1733482170000|2024-12-06 10:49:30|31896.4|31856.4|31896.4|31856.4|31896.4|31856.4|31896.4|31856.4|0
1733482180000|2024-12-06 10:49:40|31888.5|31868.5|31893.5|31873.5|31901|31873.5|31888.5|31861|1
1733482190000|2024-12-06 10:49:50|31891.4|31871.4|31891.4|31871.4|31893.9|31873.9|31891.4|31871.4|0
1733482200000|2024-12-06 10:50:00|31893.5|31873.5|31891.4|31871.4|31893.5|31873.5|31891.4|31871.4|0
1733482210000|2024-12-06 10:50:10|31889.4|31869.4|31889.4|31869.4|31889.4|31869.4|31889.4|31869.4|1
1733482240000|2024-12-06 10:50:40|31883.2|31863.2|31883.2|31863.2|31883.2|31863.2|31883.2|31863.2|0
1733482270000|2024-12-06 10:51:10|31877.5|31857.5|31866.4|31846.4|31877.5|31857.5|31866.4|31846.4|0
1733482280000|2024-12-06 10:51:20|31862.3|31842.3|31856.4|31836.4|31862.3|31842.3|31856.4|31836.4|0
1733482350000|2024-12-06 10:52:30|31861.9|31821.9|31856.9|31836.9|31861.9|31836.9|31853.9|31821.9|12
1733482370000|2024-12-06 10:52:50|31854.8|31834.8|31854.8|31834.8|31854.8|31834.8|31854.8|31834.8|2
1733482380000|2024-12-06 10:53:00|31856.9|31836.9|31854.4|31834.4|31856.9|31836.9|31854.4|31834.4|0
1733482400000|2024-12-06 10:53:20|31851.9|31831.9|31828.9|31808.9|31851.9|31831.9|31828.9|31808.9|4
1733482410000|2024-12-06 10:53:30|31829.4|31809.4|31829.4|31809.4|31834.4|31814.4|31829.4|31809.4|2
1733482420000|2024-12-06 10:53:40|31825.3|31805.3|31832.8|31772.8|31834.1|31805.3|31820.7|31772.8|11
1733482430000|2024-12-06 10:53:50|31814.8|31794.8|31819.8|31799.8|31831.8|31804.3|31814.3|31791.8|9
1733482440000|2024-12-06 10:54:00|31820.3|31800.3|31826.8|31806.8|31826.8|31806.8|31820.3|31800.3|0
1733482450000|2024-12-06 10:54:10|31827.3|31807.3|31831.8|31811.8|31831.8|31811.8|31827.3|31807.3|0
1733482460000|2024-12-06 10:54:20|31839.3|31819.3|31839.3|31819.3|31839.3|31819.3|31839.3|31819.3|2
1733482480000|2024-12-06 10:54:40|31846.4|31826.4|31846.4|31826.4|31846.4|31826.4|31846.4|31826.4|1
1733482490000|2024-12-06 10:54:50|31846.8|31826.8|31851.8|31831.8|31851.8|31831.8|31846.8|31826.8|1
1733482500000|2024-12-06 10:55:00|31856.8|31836.8|31844.3|31824.3|31856.8|31836.8|31844.3|31824.3|3
1733482510000|2024-12-06 10:55:10|31841.8|31821.8|31844.3|31824.3|31844.3|31824.3|31841.8|31821.8|0
1733482520000|2024-12-06 10:55:20|31838.2|31818.2|31844.3|31824.3|31852.3|31824.3|31836.8|31812.3|0
1733482530000|2024-12-06 10:55:30|31841.8|31821.8|31839.3|31819.3|31841.8|31821.8|31839.3|31819.3|2
1733482540000|2024-12-06 10:55:40|31847.3|31807.3|31851.8|31811.8|31851.8|31819.3|31839.3|31807.3|0
1733482550000|2024-12-06 10:55:50|31839.3|31819.3|31839.3|31819.3|31839.3|31819.3|31839.3|31819.3|0
1733482570000|2024-12-06 10:56:10|31840.2|31820.2|31856.4|31816.4|31856.4|31820.2|31840.2|31816.4|1
1733482580000|2024-12-06 10:56:20|31844.3|31824.3|31844.3|31824.3|31844.3|31824.3|31844.3|31824.3|0
1733482590000|2024-12-06 10:56:30|31846.8|31826.8|31842.7|31822.7|31846.8|31826.8|31842.7|31822.7|0
1733482600000|2024-12-06 10:56:40|31841.8|31821.8|31841.8|31821.8|31841.8|31821.8|31841.8|31821.8|0
1733482610000|2024-12-06 10:56:50|31846.8|31826.8|31841.8|31821.8|31846.8|31826.8|31841.8|31821.8|1
1733482620000|2024-12-06 10:57:00|31839.8|31819.8|31836.8|31816.8|31839.8|31819.8|31836.8|31816.8|0
1733482640000|2024-12-06 10:57:20|31831.8|31811.8|31837.7|31797.7|31837.7|31811.8|31831.8|31797.7|1
1733482650000|2024-12-06 10:57:30|31835.7|31795.7|31836.8|31796.8|31837.3|31797.3|31835.7|31795.7|0
1733482660000|2024-12-06 10:57:40|31829.3|31809.3|31824.3|31804.3|31829.3|31809.3|31824.3|31804.3|0
1733482670000|2024-12-06 10:57:50|31836.8|31796.8|31829.3|31809.3|31836.8|31809.3|31828.9|31796.8|1
1733482700000|2024-12-06 10:58:20|31837.3|31797.3|31837.3|31797.3|31837.3|31797.3|31837.3|31797.3|0
1733482710000|2024-12-06 10:58:30|31825.2|31805.2|31825.2|31805.2|31825.2|31805.2|31825.2|31805.2|0
1733482720000|2024-12-06 10:58:40|31829.3|31809.3|31824.3|31804.3|31829.3|31809.3|31824.3|31804.3|0
1733482750000|2024-12-06 10:59:10|31823.9|31803.9|31821.8|31801.8|31823.9|31803.9|31821.8|31801.8|1
1733482760000|2024-12-06 10:59:20|31824.3|31804.3|31835.9|31815.9|31835.9|31815.9|31824.3|31804.3|14
1733482780000|2024-12-06 10:59:40|31834.3|31814.3|31839.3|31819.3|31839.3|31819.3|31834.3|31814.3|0
1733482810000|2024-12-06 11:00:10|31841.8|31821.8|31841.8|31821.8|31841.8|31821.8|31841.8|31821.8|0
1733482820000|2024-12-06 11:00:20|31842.7|31822.7|31841.8|31821.8|31851.8|31831.8|31841.8|31821.8|4
1733482830000|2024-12-06 11:00:30|31841.4|31821.4|31841.8|31821.8|31841.8|31821.8|31841.4|31821.4|0
1733482860000|2024-12-06 11:01:00|31846.8|31826.8|31842.3|31822.3|31846.8|31826.8|31842.3|31822.3|5
1733482870000|2024-12-06 11:01:10|31844.3|31824.3|31846.8|31826.8|31846.8|31826.8|31842.3|31822.3|0
1733482880000|2024-12-06 11:01:20|31844.8|31824.8|31846.8|31826.8|31846.8|31826.8|31844.3|31824.3|0
1733482890000|2024-12-06 11:01:30|31842.3|31822.3|31842.3|31822.3|31842.3|31822.3|31842.3|31822.3|0
1733482950000|2024-12-06 11:02:30|31846.8|31826.8|31849.3|31829.3|31849.3|31829.3|31846.8|31826.8|2
1733482980000|2024-12-06 11:03:00|31854.8|31834.8|31866.8|31846.8|31866.8|31846.8|31854.8|31834.8|7
1733483000000|2024-12-06 11:03:20|31867.3|31847.3|31867.3|31847.3|31867.3|31847.3|31867.3|31847.3|1
1733483010000|2024-12-06 11:03:30|||||||||1
1733483020000|2024-12-06 11:03:40|31881.4|31861.4|31881.4|31861.4|31881.4|31861.4|31881.4|31861.4|4
1733483030000|2024-12-06 11:03:50|31878.9|31858.9|31878.9|31858.9|31878.9|31858.9|31878.9|31858.9|0
1733483040000|2024-12-06 11:04:00|31902.8|31882.8|31909.6|31889.6|31909.6|31889.6|31902.8|31882.8|21
1733483050000|2024-12-06 11:04:10|31907.5|31887.5|31908.9|31888.9|31908.9|31888.9|31907.5|31887.5|1
1733483060000|2024-12-06 11:04:20|31910.9|31890.9|31910.9|31890.9|31910.9|31890.9|31910.9|31890.9|1
1733483070000|2024-12-06 11:04:30|31907.3|31887.3|31909.8|31889.8|31909.8|31889.8|31907.3|31887.3|0
1733483080000|2024-12-06 11:04:40|31911.8|31891.8|31909.8|31889.8|31911.8|31891.8|31909.8|31889.8|0
1733483090000|2024-12-06 11:04:50|31908.4|31888.4|31901.8|31881.8|31908.9|31888.9|31901.8|31881.8|0
1733483100000|2024-12-06 11:05:00|31902.3|31882.3|31903.9|31883.9|31911.8|31883.9|31902.3|31871.8|1
1733483110000|2024-12-06 11:05:10|31904.3|31884.3|31906.8|31886.8|31906.8|31886.8|31904.3|31884.3|5
1733483130000|2024-12-06 11:05:30|31908.9|31888.9|31916.4|31896.4|31916.4|31896.4|31908.9|31888.9|1
1733483140000|2024-12-06 11:05:40|31921.8|31901.8|31909.8|31889.8|31921.8|31901.8|31909.8|31889.8|4
1733483150000|2024-12-06 11:05:50|31911.8|31891.8|31916.8|31896.8|31916.8|31896.8|31911.8|31891.8|2
1733483160000|2024-12-06 11:06:00|31919.3|31899.3|31924.3|31904.3|31924.3|31904.3|31919.3|31899.3|3
1733483180000|2024-12-06 11:06:20|31929.8|31909.8|31936.8|31916.8|31936.8|31916.8|31929.8|31909.8|24
1733483200000|2024-12-06 11:06:40|31934.3|31914.3|31945.9|31925.9|31945.9|31925.9|31934.3|31914.3|3
1733483210000|2024-12-06 11:06:50|31946.8|31926.8|32041.4|32021.4|32041.4|32021.4|31946.8|31926.8|9
1733483220000|2024-12-06 11:07:00|32038.9|31998.9|32032.3|31992.3|32038.9|32008.9|32026.8|31992.3|12
1733483230000|2024-12-06 11:07:10|32019.8|31999.8|32016.8|31996.8|32019.8|31999.8|32014.3|31994.3|3
1733483240000|2024-12-06 11:07:20|32019.3|31999.3|32019.3|31999.3|32019.3|31999.3|32019.3|31999.3|0
1733483260000|2024-12-06 11:07:40|32031.8|32011.8|32034.3|32014.3|32034.3|32014.3|32031.8|32011.8|19
1733483270000|2024-12-06 11:07:50|32046.8|32026.8|32052.3|32012.3|32052.3|32026.8|32044.8|32012.3|17
1733483280000|2024-12-06 11:08:00|32051.8|32011.8|32050.5|32030.5|32051.8|32030.5|32039.3|32011.8|9
1733483290000|2024-12-06 11:08:10|||||||||1
1733483300000|2024-12-06 11:08:20|32063.4|32043.4|32086.4|32066.4|32087.5|32067.5|32063.4|32043.4|14
1733483310000|2024-12-06 11:08:30|32086.8|32066.8|32115.9|32075.9|32115.9|32082.5|32086.8|32060.9|15
1733483320000|2024-12-06 11:08:40|32120.5|32080.5|32117.3|32077.3|32136.4|32103.9|32115.9|32077.3|5
1733483330000|2024-12-06 11:08:50|32119.3|32079.3|32130.5|32110.5|32130.5|32110.5|32119.3|32079.3|21
1733483340000|2024-12-06 11:09:00|32132.5|32112.5|32138.9|32098.9|32146.4|32120.5|32132.5|32098.9|15
1733483350000|2024-12-06 11:09:10|32128.9|32088.9|32118.9|32098.9|32130.9|32098.9|32097.7|32070.5|3
1733483360000|2024-12-06 11:09:20|32115.9|32095.9|32096.4|32056.4|32115.9|32095.9|32096.4|32052.7|4
1733483370000|2024-12-06 11:09:30|32094.3|32054.3|32095.9|32055.9|32095.9|32063.9|32083.9|32051.8|1
1733483380000|2024-12-06 11:09:40|32097.3|32057.3|32106.8|32066.8|32106.8|32066.8|32097.3|32057.3|0
1733483390000|2024-12-06 11:09:50|32107.3|32067.3|32094.8|32074.8|32107.3|32074.8|32094.8|32067.3|2
1733483400000|2024-12-06 11:10:00|32092.3|32072.3|32091.4|32071.4|32092.3|32072.3|32091.4|32071.4|2
1733483410000|2024-12-06 11:10:10|||||||||120
1733483420000|2024-12-06 11:10:20|32084.8|32064.8|32089.3|32069.3|32097.3|32069.3|32084.8|32057.3|3
1733483430000|2024-12-06 11:10:30|32086.8|32066.8|32079.8|32039.8|32086.8|32066.8|32074.3|32036.8|4
1733483440000|2024-12-06 11:10:40|32081.8|32041.8|32079.8|32039.8|32081.8|32041.8|32079.8|32039.8|4
1733483450000|2024-12-06 11:10:50|32077.7|32037.7|32075.2|32035.2|32077.7|32037.7|32075.2|32035.2|2
1733483470000|2024-12-06 11:11:10|32074.3|32034.3|32074.3|32034.3|32074.3|32034.3|32074.3|32034.3|0
1733483480000|2024-12-06 11:11:20|32076.4|32036.4|32076.4|32036.4|32076.4|32036.4|32076.4|32036.4|2
1733483490000|2024-12-06 11:11:30|32077.3|32037.3|32098|32058|32103.9|32058|32077.3|32037.3|1
1733483500000|2024-12-06 11:11:40|32099.8|32059.8|32099.8|32059.8|32099.8|32059.8|32099.8|32059.8|2
1733483510000|2024-12-06 11:11:50|32101.8|32061.8|32102.3|32062.3|32115.9|32062.3|32101.8|32055.9|2
1733483520000|2024-12-06 11:12:00|32103.6|32063.6|32121.8|32061.8|32121.8|32063.6|32103.6|32061.8|1
1733483530000|2024-12-06 11:12:10|32114.3|32074.3|32114.3|32074.3|32114.3|32074.3|32114.3|32074.3|1
1733483540000|2024-12-06 11:12:20|32113.9|32093.9|32145.2|32085.2|32145.2|32095.2|32113.9|32081.4|3
1733483560000|2024-12-06 11:12:40|32143.2|32083.2|32100.2|32060.2|32143.2|32091.8|32100.2|32056.8|6
1733483570000|2024-12-06 11:12:50|32104.3|32064.3|32111.4|32071.4|32116.8|32071.4|32104.3|32056.8|0
1733483580000|2024-12-06 11:13:00|32112.3|32072.3|32135.9|32075.9|32135.9|32083.9|32112.3|32072.3|9
1733483590000|2024-12-06 11:13:10|32138.9|32078.9|32136.8|32096.8|32141.8|32096.8|32133.9|32076.8|32
1733483610000|2024-12-06 11:13:30|32137.3|32097.3|32132.3|32092.3|32137.3|32097.3|32132.3|32092.3|0
1733483620000|2024-12-06 11:13:40|32131.8|32091.8|32127.3|32087.3|32132.3|32092.3|32127.3|32087.3|19
1733483630000|2024-12-06 11:13:50|32129.3|32089.3|32130.9|32090.9|32130.9|32090.9|32126.4|32086.4|3
1733483640000|2024-12-06 11:14:00|32131.8|32091.8|32129.8|32089.8|32131.8|32091.8|32129.8|32089.8|0
1733483650000|2024-12-06 11:14:10|32127.7|32087.7|32132.7|32092.7|32132.7|32092.7|32127.7|32087.7|8
1733483670000|2024-12-06 11:14:30|32125.2|32105.2|32125.2|32105.2|32125.2|32105.2|32125.2|32105.2|1
1733483680000|2024-12-06 11:14:40|32133.2|32093.2|32125.2|32105.2|32133.2|32105.2|32125.2|32093.2|0
1733483700000|2024-12-06 11:15:00|32136.4|32116.4|32144.3|32124.3|32144.3|32124.3|32136.4|32116.4|1
1733483720000|2024-12-06 11:15:20|32146.8|32126.8|32146.8|32126.8|32146.8|32126.8|32146.8|32126.8|5
1733483730000|2024-12-06 11:15:30|32147.7|32127.7|32154.3|32134.3|32154.3|32134.3|32147.7|32127.7|1
1733483740000|2024-12-06 11:15:40|32153.9|32133.9|32153.9|32133.9|32153.9|32133.9|32153.9|32133.9|1
1733483750000|2024-12-06 11:15:50|||||||||1
1733483760000|2024-12-06 11:16:00|32154.3|32134.3|32162.3|32122.3|32162.3|32134.3|32154.3|32122.3|0
1733483780000|2024-12-06 11:16:20|32149.3|32129.3|32151.8|32131.8|32151.8|32131.8|32149.3|32129.3|3
1733483810000|2024-12-06 11:16:50|32158.9|32138.9|32164.3|32144.3|32164.3|32144.3|32158.9|32138.9|22
1733483820000|2024-12-06 11:17:00|||||||||2
1733483830000|2024-12-06 11:17:10|32179.3|32159.3|32196.8|32176.8|32196.8|32176.8|32179.3|32159.3|5
1733483840000|2024-12-06 11:17:20|32205|32185|32211.8|32171.8|32211.8|32185|32205|32171.8|2
1733483870000|2024-12-06 11:17:50|32203.9|32183.9|32208.9|32188.9|32208.9|32188.9|32203.9|32183.9|1
1733483880000|2024-12-06 11:18:00|||||||||5
1733483890000|2024-12-06 11:18:10|32213.9|32193.9|32213.9|32193.9|32213.9|32193.9|32213.9|32193.9|1
1733483900000|2024-12-06 11:18:20|32214.3|32194.3|32214.3|32194.3|32214.3|32194.3|32214.3|32194.3|1
1733483910000|2024-12-06 11:18:30|32211.8|32191.8|32211.8|32191.8|32211.8|32191.8|32211.8|32191.8|4
1733483920000|2024-12-06 11:18:40|32204.3|32184.3|32192.3|32152.3|32204.3|32184.3|32188.8|32152.3|3
1733483930000|2024-12-06 11:18:50|32184.3|32164.3|32194.8|32174.8|32194.8|32174.8|32184.3|32164.3|2
1733483940000|2024-12-06 11:19:00|32212.3|32172.3|32209.3|32189.3|32212.3|32189.3|32204.3|32172.3|0
1733483950000|2024-12-06 11:19:10|32214.3|32194.3|32214.3|32194.3|32214.3|32194.3|32214.3|32194.3|0
1733483960000|2024-12-06 11:19:20|32213.4|32193.4|32209.3|32189.3|32213.4|32193.4|32209.3|32189.3|1
1733483970000|2024-12-06 11:19:30|32213.2|32173.2|32213.2|32173.2|32213.2|32173.2|32213.2|32173.2|0
1733483980000|2024-12-06 11:19:40|32212.3|32172.3|32212.3|32172.3|32216.8|32176.8|32212.3|32172.3|1
1733483990000|2024-12-06 11:19:50|32209.3|32169.3|32194.3|32174.3|32209.3|32174.3|32194.3|32169.3|1
1733484000000|2024-12-06 11:20:00|32189.3|32169.3|32197.3|32157.3|32197.3|32169.3|32189.3|32157.3|1
1733484020000|2024-12-06 11:20:20|32212.7|32152.7|32200.2|32160.2|32212.7|32160.7|32200.2|32152.7|0
1733484030000|2024-12-06 11:20:30|32197.7|32157.7|32197.7|32157.7|32197.7|32157.7|32197.7|32157.7|1
1733484040000|2024-12-06 11:20:40|32184.3|32164.3|32179.8|32139.8|32195.7|32164.3|32179.8|32135.7|8
1733484050000|2024-12-06 11:20:50|32179.7|32139.7|32179.7|32139.7|32179.7|32139.7|32179.7|32139.7|0
1733484060000|2024-12-06 11:21:00|32159.3|32139.3|32176.8|32136.8|32176.8|32139.3|32159.3|32127.2|15
1733484070000|2024-12-06 11:21:10|32177.2|32137.2|32154.3|32134.3|32177.2|32149.3|32154.3|32134.3|4
1733484080000|2024-12-06 11:21:20|32168.4|32128.4|32168.4|32128.4|32168.4|32128.4|32168.4|32128.4|0
1733484090000|2024-12-06 11:21:30|32170.2|32130.2|32170.2|32130.2|32170.7|32130.7|32170.2|32130.2|8
1733484100000|2024-12-06 11:21:40|32167.7|32127.7|32167.7|32127.7|32167.7|32127.7|32167.7|32127.7|0
1733484110000|2024-12-06 11:21:50|32155.7|32135.7|32139.3|32119.3|32155.7|32135.7|32139.3|32119.3|6
1733484120000|2024-12-06 11:22:00|32121.8|32101.8|32121.8|32101.8|32121.8|32101.8|32121.8|32101.8|2
1733484130000|2024-12-06 11:22:10|32114.3|32094.3|32117.2|32077.2|32120.2|32094.3|32114.3|32077.2|4
1733484140000|2024-12-06 11:22:20|32119.7|32079.7|32131.8|32091.8|32138.8|32098.8|32118.8|32079.7|3
1733484150000|2024-12-06 11:22:30|32125.2|32085.2|32119.7|32079.7|32125.2|32085.2|32119.7|32079.7|0
1733484160000|2024-12-06 11:22:40|32129.3|32089.3|32129.3|32089.3|32129.3|32089.3|32129.3|32089.3|0
1733484170000|2024-12-06 11:22:50|32129.7|32089.7|32144.3|32104.3|32144.3|32104.3|32129.7|32089.7|1
1733484180000|2024-12-06 11:23:00|32124.7|32104.7|32134.3|32094.3|32134.3|32104.7|32122.2|32088.2|4
1733484190000|2024-12-06 11:23:10|32133.8|32093.8|32133.8|32093.8|32133.8|32093.8|32133.8|32093.8|0
1733484200000|2024-12-06 11:23:20|32111.6|32091.6|32117.7|32077.7|32117.7|32091.6|32111.6|32077.7|2
1733484210000|2024-12-06 11:23:30|32109.7|32089.7|32109.7|32089.7|32109.7|32089.7|32109.7|32089.7|3
1733484220000|2024-12-06 11:23:40|32118.1|32078.1|32110.2|32090.2|32118.1|32090.2|32110.2|32078.1|0
1733484240000|2024-12-06 11:24:00|32122.2|32082.2|32137.7|32077.7|32137.7|32085.2|32122.2|32077.7|1
1733484250000|2024-12-06 11:24:10|32138.1|32078.1|32138.1|32078.1|32138.1|32078.1|32138.1|32078.1|0
1733484260000|2024-12-06 11:24:20|32140.6|32080.6|32138.6|32078.6|32140.6|32080.6|32138.6|32078.6|0
1733484270000|2024-12-06 11:24:30|32138.1|32078.1|32135.2|32095.2|32140.2|32095.2|32135.2|32078.1|0
1733484280000|2024-12-06 11:24:40|32135.6|32095.6|32147.7|32087.7|32147.7|32095.6|32135.6|32087.7|0
1733484290000|2024-12-06 11:24:50|32135.2|32095.2|32135.2|32095.2|32135.2|32095.2|32135.2|32095.2|0
1733484300000|2024-12-06 11:25:00|32133.1|32093.1|32133.1|32093.1|32133.1|32093.1|32133.1|32093.1|0
1733484310000|2024-12-06 11:25:10|32132.7|32092.7|32125.2|32085.2|32137.7|32092.7|32124.7|32076.8|2
1733484320000|2024-12-06 11:25:20|32137.2|32077.2|32136.8|32076.8|32137.2|32077.2|32136.8|32076.8|1
1733484350000|2024-12-06 11:25:50|32137.2|32077.2|32137.2|32077.2|32137.2|32082.2|32122.2|32077.2|0
1733484360000|2024-12-06 11:26:00|32124.7|32084.7|32124.7|32084.7|32124.7|32084.7|32124.7|32084.7|0
1733484370000|2024-12-06 11:26:10|32127.2|32087.2|32127.2|32087.2|32127.2|32087.2|32125.2|32085.2|0
1733484380000|2024-12-06 11:26:20|32125.2|32085.2|32124.3|32084.3|32125.2|32085.2|32124.3|32084.3|1
1733484390000|2024-12-06 11:26:30|||||||||2
1733484400000|2024-12-06 11:26:40|32122.2|32082.2|32120.2|32080.2|32122.2|32082.2|32120.2|32080.2|0
1733484430000|2024-12-06 11:27:10|32122.7|32082.7|32122.7|32082.7|32122.7|32082.7|32122.7|32082.7|0
1733484440000|2024-12-06 11:27:20|32115.2|32095.2|32115.2|32095.2|32115.2|32095.2|32115.2|32095.2|1
1733484450000|2024-12-06 11:27:30|32127.2|32087.2|32130.2|32090.2|32131.3|32091.3|32127.2|32087.2|0
1733484460000|2024-12-06 11:27:40|32129.7|32089.7|32129.7|32089.7|32129.7|32089.7|32129.7|32089.7|0
1733484470000|2024-12-06 11:27:50|32127.7|32087.7|32111.8|32091.8|32127.7|32094.7|32111.8|32087.2|1
1733484480000|2024-12-06 11:28:00|32109.3|32089.3|32111.8|32091.8|32111.8|32091.8|32109.3|32089.3|0
1733484490000|2024-12-06 11:28:10|32109.7|32089.7|32109.3|32089.3|32109.7|32089.7|32109.3|32089.3|0
1733484500000|2024-12-06 11:28:20|32111.3|32091.3|32109.3|32089.3|32111.8|32091.8|32109.3|32089.3|0
1733484510000|2024-12-06 11:28:30|32111.3|32091.3|32111.3|32091.3|32111.3|32091.3|32111.3|32091.3|1
1733484520000|2024-12-06 11:28:40|32110.9|32090.9|32104.7|32064.7|32110.9|32090.9|32102.2|32062.2|1
1733484540000|2024-12-06 11:29:00|32102.7|32062.7|32102.7|32062.7|32102.7|32062.7|32102.7|32062.7|6
1733484550000|2024-12-06 11:29:10|32090.2|32070.2|32090.2|32070.2|32090.2|32070.2|32090.2|32070.2|1
1733484560000|2024-12-06 11:29:20|32086.8|32066.8|32083.8|32063.8|32086.8|32066.8|32083.8|32063.8|0
1733484570000|2024-12-06 11:29:30|32091.3|32051.3|32079.3|32059.3|32091.3|32059.3|32079.3|32051.3|0
1733484580000|2024-12-06 11:29:40|32084.3|32064.3|32106.8|32066.8|32106.8|32066.8|32084.3|32064.3|4
1733484590000|2024-12-06 11:29:50|32107.2|32067.2|32107.2|32067.2|32107.2|32067.2|32107.2|32067.2|1
1733484600000|2024-12-06 11:30:00|32111.8|32071.8|32103.8|32083.8|32111.8|32083.8|32103.8|32071.8|0
1733484610000|2024-12-06 11:30:10|32111.8|32071.8|32111.8|32071.8|32111.8|32071.8|32111.8|32071.8|2
1733484630000|2024-12-06 11:30:30|32111.3|32071.3|32111.3|32071.3|32111.3|32071.3|32111.3|32071.3|0
1733484680000|2024-12-06 11:31:20|32104.7|32064.7|32108.4|32068.4|32108.4|32069.3|32086.8|32060.9|13
1733484690000|2024-12-06 11:31:30|32109.7|32069.7|32109.7|32069.7|32109.7|32069.7|32109.7|32069.7|0
1733484700000|2024-12-06 11:31:40|32124.7|32064.7|32124.7|32064.7|32124.7|32064.7|32124.7|32064.7|0
1733484720000|2024-12-06 11:32:00|32122.9|32082.9|32126.8|32106.8|32131.8|32106.8|32122.9|32082.9|1
1733484750000|2024-12-06 11:32:30|32131.8|32111.8|32142|32122|32145.9|32122|32131.8|32105.9|1
1733484760000|2024-12-06 11:32:40|32143.8|32123.8|32149.3|32129.3|32154.3|32134.3|32143.8|32123.8|5
1733484770000|2024-12-06 11:32:50|32146.8|32126.8|32154.3|32134.3|32154.3|32134.3|32146.8|32126.8|1
1733484790000|2024-12-06 11:33:10|||||||||35
1733484800000|2024-12-06 11:33:20|32152.2|32132.2|32157.2|32117.2|32157.2|32132.2|32152.2|32117.2|0
1733484820000|2024-12-06 11:33:40|32154.7|32114.7|32140.2|32120.2|32154.7|32120.2|32140.2|32108.1|1
1733484830000|2024-12-06 11:33:50|32147.7|32127.7|32191.3|32151.3|32191.3|32151.8|32147.7|32127.7|4
1733484840000|2024-12-06 11:34:00|32188.8|32148.8|32174.3|32154.3|32188.8|32154.3|32174.3|32148.8|0
1733484850000|2024-12-06 11:34:10|32171.8|32151.8|32174.3|32154.3|32174.3|32154.3|32171.8|32151.8|3
1733484870000|2024-12-06 11:34:30|32186.3|32146.3|32178.4|32158.4|32190.4|32158.4|32178.4|32146.3|3
1733484880000|2024-12-06 11:34:40|32186.8|32146.8|32186.3|32146.3|32186.8|32146.8|32186.3|32146.3|0
1733484900000|2024-12-06 11:35:00|32191.3|32151.3|32191.3|32151.3|32191.3|32159.3|32179.3|32151.3|0
1733484910000|2024-12-06 11:35:10|32191.8|32151.8|32191.8|32151.8|32191.8|32151.8|32191.8|32151.8|0
1733484920000|2024-12-06 11:35:20|32183.8|32123.8|32150.2|32130.2|32183.8|32134.3|32150.2|32119.7|10
1733484930000|2024-12-06 11:35:30|32150.6|32130.6|32154.7|32134.7|32154.7|32134.7|32150.6|32130.6|1
1733484940000|2024-12-06 11:35:40|32154.3|32134.3|32150.2|32130.2|32162.2|32134.3|32150.2|32122.2|0
1733484950000|2024-12-06 11:35:50|32152.2|32132.2|32149.3|32129.3|32154.3|32134.3|32149.3|32129.3|0
1733484960000|2024-12-06 11:36:00|32154.3|32134.3|32161.8|32121.8|32161.8|32134.3|32149.7|32121.8|1
1733484970000|2024-12-06 11:36:10|32149.3|32129.3|32153.8|32093.8|32153.8|32129.3|32137.2|32093.8|6
1733484980000|2024-12-06 11:36:20|32155.9|32095.9|32151.3|32111.3|32155.9|32113.8|32149.3|32094.3|0
1733484990000|2024-12-06 11:36:30|32151.8|32111.8|32151.8|32111.8|32151.8|32111.8|32151.8|32111.8|0
1733485000000|2024-12-06 11:36:40|32151.3|32111.3|32151.3|32111.3|32151.3|32111.3|32151.3|32111.3|0
1733485010000|2024-12-06 11:36:50|32150.9|32110.9|32131.8|32091.8|32150.9|32110.9|32124.3|32091.8|3
1733485020000|2024-12-06 11:37:00|32135.9|32095.9|32136.3|32096.3|32136.3|32096.3|32135.9|32095.9|0
1733485030000|2024-12-06 11:37:10|32136.8|32096.8|32120.2|32100.2|32136.8|32104.7|32120.2|32096.8|2
1733485040000|2024-12-06 11:37:20|32122.2|32102.2|32124.3|32104.3|32124.3|32104.3|32122.2|32102.2|0
1733485050000|2024-12-06 11:37:30|32124.7|32104.7|32147.7|32107.7|32147.7|32112.7|32124.7|32104.7|1
1733485060000|2024-12-06 11:37:40|32139.7|32119.7|32142.7|32122.7|32142.7|32122.7|32139.7|32119.7|0
1733485070000|2024-12-06 11:37:50|32144.7|32124.7|32157.2|32117.2|32157.2|32124.7|32144.7|32117.2|1
1733485090000|2024-12-06 11:38:10|32153.1|32113.1|32142.2|32102.2|32153.1|32113.1|32142.2|32102.2|2
1733485110000|2024-12-06 11:38:30|32134.7|32114.7|32134.7|32114.7|32134.7|32114.7|32134.7|32114.7|0
1733485130000|2024-12-06 11:38:50|32135.2|32115.2|32130.2|32110.2|32142.2|32115.2|32130.2|32102.2|2
1733485140000|2024-12-06 11:39:00|32130.6|32110.6|32144.7|32104.7|32144.7|32110.6|32130.6|32102.2|8
1733485150000|2024-12-06 11:39:10|32142.7|32102.7|32142.2|32102.2|32142.7|32102.7|32142.2|32102.2|0
1733485170000|2024-12-06 11:39:30|32139.7|32099.7|32139.7|32099.7|32139.7|32099.7|32139.7|32099.7|0
1733485180000|2024-12-06 11:39:40|32137.7|32097.7|32137.7|32097.7|32137.7|32097.7|32137.7|32097.7|0
1733485230000|2024-12-06 11:40:30|32125.2|32105.2|32125.2|32105.2|32125.2|32105.2|32125.2|32105.2|1
1733485240000|2024-12-06 11:40:40|32125.6|32085.6|32125.6|32085.6|32125.6|32085.6|32125.6|32085.6|47
1733485250000|2024-12-06 11:40:50|32122.7|32082.7|32122.7|32082.7|32122.7|32082.7|32122.7|32082.7|0
1733485270000|2024-12-06 11:41:10|||||||||1
1733485280000|2024-12-06 11:41:20|32115.2|32095.2|32135.6|32115.6|32136.1|32116.1|32115.2|32095.2|2
1733485290000|2024-12-06 11:41:30|32135.2|32115.2|32142.7|32102.7|32142.7|32115.2|32135.2|32102.7|0
1733485320000|2024-12-06 11:42:00|32144.7|32104.7|32144.7|32104.7|32144.7|32104.7|32144.7|32104.7|0
1733485340000|2024-12-06 11:42:20|32140.2|32100.2|32140.2|32100.2|32140.2|32100.2|32140.2|32100.2|0
1733485360000|2024-12-06 11:42:40|32117.7|32077.7|32122.2|32082.2|32122.2|32082.2|32117.7|32077.7|1
1733485370000|2024-12-06 11:42:50|32122.7|32082.7|32068.1|32048.1|32122.7|32082.7|32068.1|32032.7|42
1733485380000|2024-12-06 11:43:00|32098.1|32038.1|32081.1|32041.1|32098.1|32042|32081.1|32038.1|9
1733485390000|2024-12-06 11:43:10|32108.8|32048.8|32095.2|32055.2|32108.8|32055.2|32095.2|32048.3|34
1733485400000|2024-12-06 11:43:20|32090.2|32050.2|32090.6|32050.6|32090.6|32050.6|32090.2|32050.2|1
1733485420000|2024-12-06 11:43:40|32094.7|32054.7|32109.7|32049.7|32109.7|32054.7|32094.7|32047.2|0
1733485440000|2024-12-06 11:44:00|32107.7|32047.7|32105.2|32065.2|32117.7|32065.6|32103.8|32047.7|0
1733485470000|2024-12-06 11:44:30|32104.7|32064.7|32107.7|32067.7|32107.7|32067.7|32104.7|32064.7|2
1733485480000|2024-12-06 11:44:40|32099.7|32079.7|32100.6|32080.6|32100.6|32080.6|32099.7|32079.7|4
1733485490000|2024-12-06 11:44:50|32095.2|32075.2|32095.6|32055.6|32095.6|32075.2|32095.2|32055.6|2
1733485500000|2024-12-06 11:45:00|32095.2|32055.2|32092.7|32052.7|32095.6|32055.6|32092.7|32052.7|0
1733485510000|2024-12-06 11:45:10|32080.2|32060.2|32093.1|32053.1|32093.1|32060.2|32077.7|32051.8|3
1733485530000|2024-12-06 11:45:30|32092.7|32052.7|32090.6|32050.6|32092.7|32052.7|32090.6|32050.6|1
1733485540000|2024-12-06 11:45:40|32088.1|32048.1|32083.1|32043.1|32088.1|32048.1|32083.1|32043.1|8
1733485560000|2024-12-06 11:46:00|32081.1|32041.1|32081.1|32041.1|32081.1|32041.1|32081.1|32041.1|0
1733485570000|2024-12-06 11:46:10|32080.2|32040.2|32088.1|32048.1|32088.1|32048.1|32080.2|32040.2|5
1733485580000|2024-12-06 11:46:20|32076.1|32056.1|32087.7|32047.7|32087.7|32056.1|32075.6|32047.7|3
1733485590000|2024-12-06 11:46:30|32088.1|32048.1|32088.1|32048.1|32088.1|32048.1|32088.1|32048.1|5
1733485600000|2024-12-06 11:46:40|32088.6|32048.6|32082.7|32062.7|32088.6|32062.7|32080.6|32048.6|2
1733485610000|2024-12-06 11:46:50|32078.1|32058.1|32066.1|32046.1|32078.1|32058.1|32066.1|32046.1|3
1733485630000|2024-12-06 11:47:10|32077.7|32037.7|32075.2|32015.2|32077.7|32045.6|32065.6|32015.2|2
1733485640000|2024-12-06 11:47:20|32073.3|32013.3|32040.6|32020.6|32073.3|32020.6|32040.6|32013.3|2
1733485650000|2024-12-06 11:47:30|32042.7|32022.7|32053.1|32013.1|32053.1|32022.7|32040.6|32013.1|2
1733485660000|2024-12-06 11:47:40|32040.6|32020.6|32040.6|32020.6|32040.6|32020.6|32040.6|32020.6|0
1733485670000|2024-12-06 11:47:50|32069.2|32009.2|32061.5|32041.5|32071.3|32041.5|32061.5|32009.2|1
1733485680000|2024-12-06 11:48:00|32060.8|32040.8|32063.3|32043.3|32063.3|32043.3|32060.8|32040.8|8
1733485690000|2024-12-06 11:48:10|32065.2|32045.2|32067.7|32047.7|32067.7|32047.7|32065.2|32045.2|0
1733485700000|2024-12-06 11:48:20|32070.2|32050.2|32070.2|32050.2|32070.2|32050.2|32070.2|32050.2|0
1733485720000|2024-12-06 11:48:40|32070.1|32050.1|32077.2|32037.2|32077.2|32050.6|32065.1|32037.2|22
1733485740000|2024-12-06 11:49:00|32077.6|32037.6|32077.6|32037.6|32077.6|32037.6|32077.6|32037.6|0
1733485760000|2024-12-06 11:49:20|32075.1|32055.1|32080.1|32060.1|32080.1|32060.1|32075.1|32055.1|9
1733485800000|2024-12-06 11:50:00|32100.6|32060.6|32102.6|32062.6|32102.6|32062.6|32100.6|32060.6|4
1733485820000|2024-12-06 11:50:20|32090.1|32070.1|32090.1|32070.1|32090.1|32070.1|32090.1|32070.1|1
1733485830000|2024-12-06 11:50:30|32088.1|32068.1|32087.6|32067.6|32088.1|32068.1|32087.6|32067.6|0
1733485840000|2024-12-06 11:50:40|32078.6|32058.6|32072.6|32052.6|32078.6|32058.6|32072.6|32052.6|2
1733485880000|2024-12-06 11:51:20|32074.7|32054.7|32074.7|32054.7|32074.7|32054.7|32074.7|32054.7|0
1733485890000|2024-12-06 11:51:30|32086.7|32046.7|32086.7|32046.7|32086.7|32046.7|32086.7|32046.7|0
1733485900000|2024-12-06 11:51:40|32087.6|32047.6|32079.7|32059.7|32087.6|32059.7|32079.7|32047.6|0
1733485910000|2024-12-06 11:51:50|32081.7|32061.7|32110.1|32090.1|32110.1|32090.1|32081.7|32060.1|7
1733485920000|2024-12-06 11:52:00|32122.2|32082.2|32122.2|32082.2|32122.2|32082.2|32122.2|32082.2|0
1733485930000|2024-12-06 11:52:10|32110.1|32090.1|32110.1|32090.1|32110.1|32090.1|32110.1|32090.1|0
1733485940000|2024-12-06 11:52:20|||||||||2
1733485950000|2024-12-06 11:52:30|32112.6|32092.6|32115.1|32095.1|32115.1|32095.1|32112.6|32092.6|0
1733485960000|2024-12-06 11:52:40|32112.6|32092.6|32112.6|32092.6|32112.6|32092.6|32112.6|32092.6|4
1733485980000|2024-12-06 11:53:00|||||||||1
1733485990000|2024-12-06 11:53:10|||||||||2
1733486000000|2024-12-06 11:53:20|32112.2|32092.2|32107.6|32087.6|32112.2|32092.2|32105.1|32085.1|0
1733486010000|2024-12-06 11:53:30|32107.2|32087.2|32105.1|32085.1|32107.2|32087.2|32105.1|32085.1|1
1733486020000|2024-12-06 11:53:40|32104.7|32084.7|32114.7|32094.7|32114.7|32094.7|32104.7|32084.7|5
1733486030000|2024-12-06 11:53:50|32120.1|32100.1|32120.1|32100.1|32120.1|32100.1|32120.1|32100.1|1
1733486040000|2024-12-06 11:54:00|32135.1|32115.1|32135.1|32115.1|32135.1|32115.1|32135.1|32115.1|4
1733486050000|2024-12-06 11:54:10|32147.2|32107.2|32135.1|32115.1|32147.2|32115.1|32135.1|32107.2|0
1733486060000|2024-12-06 11:54:20|32140.1|32120.1|32140.1|32120.1|32140.1|32120.1|32140.1|32120.1|1
1733486080000|2024-12-06 11:54:40|32142.2|32122.2|32142.2|32122.2|32142.2|32122.2|32142.2|32122.2|0
1733486090000|2024-12-06 11:54:50|32142.6|32122.6|32145.1|32125.1|32145.1|32125.1|32142.6|32122.6|0
1733486100000|2024-12-06 11:55:00|32137.2|32117.2|32137.2|32117.2|32137.2|32117.2|32137.2|32117.2|1
1733486110000|2024-12-06 11:55:10|32137.6|32097.6|32137.2|32097.2|32137.6|32097.6|32137.2|32097.2|1
1733486130000|2024-12-06 11:55:30|32132.2|32092.2|32132.2|32092.2|32132.2|32092.2|32132.2|32092.2|0
1733486150000|2024-12-06 11:55:50|32124.2|32104.2|32124.2|32104.2|32124.2|32104.2|32124.2|32104.2|1
1733486160000|2024-12-06 11:56:00|32125.1|32105.1|32125.1|32105.1|32125.1|32105.1|32125.1|32105.1|0
1733486170000|2024-12-06 11:56:10|32133.1|32093.1|32137.2|32097.2|32137.2|32097.2|32133.1|32093.1|0
1733486190000|2024-12-06 11:56:30|32125.1|32105.1|32132.6|32092.6|32132.6|32105.1|32125.1|32092.6|1
1733486210000|2024-12-06 11:56:50|32120.6|32100.6|32120.1|32100.1|32120.6|32100.6|32120.1|32100.1|0
1733486220000|2024-12-06 11:57:00|32119.7|32099.7|32117.6|32097.6|32119.7|32099.7|32117.6|32097.6|0
1733486230000|2024-12-06 11:57:10|32123.5|32083.5|32111.5|32091.5|32123.5|32091.5|32111.5|32083.5|3
1733486250000|2024-12-06 11:57:30|32111|32091|32107.6|32087.6|32118.1|32091|32107.6|32078.1|1
1733486260000|2024-12-06 11:57:40|||||||||9
1733486270000|2024-12-06 11:57:50|32105.6|32085.6|32110.1|32090.1|32110.1|32090.1|32105.1|32085.1|1
1733486280000|2024-12-06 11:58:00|32125.1|32105.1|32130.6|32110.6|32130.6|32110.6|32125.1|32105.1|1
1733486300000|2024-12-06 11:58:20|32132.6|32112.6|32132.6|32112.6|32135.1|32115.1|32132.6|32112.6|1
1733486310000|2024-12-06 11:58:30|||||||||1
1733486330000|2024-12-06 11:58:50|32125.1|32105.1|32123.1|32103.1|32125.1|32105.1|32123.1|32103.1|0
1733486340000|2024-12-06 11:59:00|32122.2|32102.2|32109.7|32089.7|32122.2|32102.2|32107.6|32082.2|1
1733486350000|2024-12-06 11:59:10|32107.6|32087.6|32107.2|32087.2|32107.6|32087.6|32107.2|32087.2|0
1733486360000|2024-12-06 11:59:20|32109.7|32089.7|32107.6|32087.6|32109.7|32089.7|32107.6|32087.6|0
1733486400000|2024-12-06 12:00:00|32104.7|32084.7|32102.2|32082.2|32107.2|32087.2|32102.2|32082.2|3
1733486430000|2024-12-06 12:00:30|32086.9|32066.9|32075.1|32055.1|32093.1|32066.9|32075.1|32052.6|10
1733486440000|2024-12-06 12:00:40|32077.2|32057.2|32109.7|32089.7|32116.3|32089.7|32077.2|32057.2|21
1733486450000|2024-12-06 12:00:50|32111.7|32091.7|32117.2|32077.2|32117.2|32094.7|32109.2|32077.2|4
1733486460000|2024-12-06 12:01:00|32123.3|32103.3|32137.2|32097.2|32144.7|32124.7|32123.3|32097.2|11
1733486470000|2024-12-06 12:01:10|32129.2|32109.2|32142.2|32102.2|32142.2|32110.1|32127.2|32102.2|1
1733486480000|2024-12-06 12:01:20|32130.1|32110.1|32135.1|32115.1|32135.1|32115.1|32130.1|32110.1|4
1733486490000|2024-12-06 12:01:30|32136|32116|32140.1|32120.1|32140.1|32120.1|32136|32116|0
1733486500000|2024-12-06 12:01:40|32142.2|32122.2|32142.2|32122.2|32142.2|32122.2|32142.2|32122.2|0
1733486510000|2024-12-06 12:01:50|32135.1|32115.1|32135.1|32115.1|32141.7|32121.7|32134.2|32114.2|9
1733486520000|2024-12-06 12:02:00|32134.2|32114.2|32137.2|32097.2|32137.2|32114.2|32124.7|32094.7|6
1733486530000|2024-12-06 12:02:10|32132.2|32092.2|32114.2|32094.2|32132.2|32095.1|32114|32092.2|5
1733486540000|2024-12-06 12:02:20|32115.1|32095.1|32119.7|32079.7|32119.7|32095.1|32114.7|32079.7|0
1733486550000|2024-12-06 12:02:30|32114.7|32094.7|32114.7|32094.7|32114.7|32094.7|32114.7|32094.7|0
1733486570000|2024-12-06 12:02:50|||||||||2
1733486580000|2024-12-06 12:03:00|32119.7|32099.7|32136.7|32096.7|32136.7|32104.7|32119.7|32092.2|1
1733486590000|2024-12-06 12:03:10|32124.7|32104.7|32124.7|32104.7|32124.7|32104.7|32124.7|32104.7|0
1733486600000|2024-12-06 12:03:20|32132.6|32092.6|32132.6|32092.6|32132.6|32092.6|32132.6|32092.6|0
1733486610000|2024-12-06 12:03:30|32132.2|32092.2|32132.2|32092.2|32132.2|32092.2|32132.2|32092.2|0
1733486630000|2024-12-06 12:03:50|32119.7|32099.7|32114.7|32094.7|32119.7|32099.7|32114.7|32094.7|1
1733486640000|2024-12-06 12:04:00|32122.6|32082.6|32114.7|32094.7|32122.6|32094.7|32114.7|32082.6|1
1733486660000|2024-12-06 12:04:20|32122.2|32082.2|32122.2|32082.2|32122.2|32082.2|32122.2|32082.2|3
1733486670000|2024-12-06 12:04:30|32114.2|32094.2|32114.7|32094.7|32114.7|32094.7|32114.2|32094.2|0
1733486680000|2024-12-06 12:04:40|32115.6|32095.6|32127.6|32087.6|32127.6|32095.6|32115.6|32087.6|0
1733486700000|2024-12-06 12:05:00|32127.2|32087.2|32123.1|32083.1|32127.2|32087.2|32123.1|32083.1|0
1733486720000|2024-12-06 12:05:20|32122.6|32082.6|32122.6|32082.6|32122.6|32082.6|32122.6|32082.6|0
1733486730000|2024-12-06 12:05:30|32122.2|32082.2|32110.1|32090.1|32122.2|32090.1|32110.1|32082.2|0
1733486760000|2024-12-06 12:06:00|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|1
1733486810000|2024-12-06 12:06:50|32103.5|32083.5|32103.5|32083.5|32103.5|32083.5|32103.5|32083.5|4
1733486820000|2024-12-06 12:07:00|32102.6|32082.6|32094.7|32074.7|32102.6|32082.6|32094.7|32074.7|2
1733486830000|2024-12-06 12:07:10|32092.6|32072.6|32093.8|32073.8|32093.8|32073.8|32089.7|32069.7|0
1733486840000|2024-12-06 12:07:20|32091.7|32071.7|32110.8|32070.8|32110.8|32072.2|32089.7|32069.7|2
1733486850000|2024-12-06 12:07:30|32112.2|32072.2|32105.1|32085.1|32112.6|32085.1|32104.7|32070.1|0
1733486860000|2024-12-06 12:07:40|32112.2|32072.2|32105.1|32085.1|32116.3|32085.1|32105.1|32072.2|0
1733486870000|2024-12-06 12:07:50|32117.2|32077.2|32112.2|32072.2|32117.2|32084.7|32104.7|32072.2|2
1733486880000|2024-12-06 12:08:00|32104.2|32084.2|32116.7|32076.7|32116.7|32084.2|32104.2|32076.3|0
1733486900000|2024-12-06 12:08:20|32117.2|32077.2|32120.1|32080.1|32122.2|32082.2|32117.2|32077.2|0
1733486910000|2024-12-06 12:08:30|32115.1|32095.1|32122.2|32082.2|32122.2|32095.1|32115.1|32082.2|0
1733486940000|2024-12-06 12:09:00|32115.1|32095.1|32115.1|32095.1|32115.1|32095.1|32115.1|32095.1|0
1733486950000|2024-12-06 12:09:10|32120.1|32100.1|32139.7|32099.7|32139.7|32100.1|32120.1|32099.7|2
1733486960000|2024-12-06 12:09:20|32140.6|32100.6|32140.6|32100.6|32140.6|32100.6|32140.6|32100.6|0
1733486970000|2024-12-06 12:09:30|32138.5|32098.5|32143.5|32083.5|32143.5|32098.5|32138.5|32081.5|1
1733486980000|2024-12-06 12:09:40|32141.5|32081.5|32129.7|32089.7|32141.7|32089.7|32129.7|32079.2|0
1733486990000|2024-12-06 12:09:50|32125.1|32085.1|32125.1|32085.1|32125.1|32085.1|32125.1|32085.1|0
1733487000000|2024-12-06 12:10:00|32127.6|32087.6|32132.2|32092.2|32132.2|32092.2|32127.6|32087.6|1
1733487020000|2024-12-06 12:10:20|32132.6|32092.6|32134.7|32094.7|32134.7|32094.7|32132.6|32092.6|0
1733487040000|2024-12-06 12:10:40|32137.6|32097.6|32137.6|32097.6|32137.6|32110.1|32130.1|32097.6|0
1733487050000|2024-12-06 12:10:50|32125.1|32105.1|32137.2|32097.2|32137.2|32105.6|32125.1|32097.2|0
1733487060000|2024-12-06 12:11:00|32125.1|32105.1|32125.1|32105.1|32125.1|32105.1|32125.1|32105.1|0
1733487110000|2024-12-06 12:11:50|32129.7|32109.7|32129.7|32109.7|32129.7|32109.7|32129.7|32109.7|1
1733487120000|2024-12-06 12:12:00|32137.2|32097.2|32132.6|32112.6|32137.6|32112.6|32132.6|32097.2|3
1733487130000|2024-12-06 12:12:10|32137.2|32117.2|32142.2|32122.2|32142.2|32122.2|32137.2|32117.2|1
1733487140000|2024-12-06 12:12:20|32144.7|32124.7|32147.6|32127.6|32147.6|32127.6|32144.7|32124.7|4
1733487150000|2024-12-06 12:12:30|32147.2|32127.2|32147.2|32127.2|32147.2|32127.2|32147.2|32127.2|0
1733487160000|2024-12-06 12:12:40|32145.1|32125.1|32145.1|32125.1|32145.1|32125.1|32145.1|32125.1|0
1733487180000|2024-12-06 12:13:00|32145.6|32125.6|32145.6|32125.6|32145.6|32125.6|32145.6|32125.6|0
1733487190000|2024-12-06 12:13:10|32153.1|32113.1|32152.2|32112.2|32153.1|32124.7|32144.7|32112.2|0
1733487200000|2024-12-06 12:13:20|32144.6|32124.6|32144.6|32124.6|32145.1|32125.1|32144.6|32124.6|1
1733487210000|2024-12-06 12:13:30|32145.1|32125.1|32134.6|32114.6|32147.6|32125.1|32134.6|32107.6|3
1733487220000|2024-12-06 12:13:40|32132.6|32112.6|32132.1|32112.1|32134.2|32114.2|32132.1|32112.1|0
1733487230000|2024-12-06 12:13:50|32134.2|32114.2|32130.1|32110.1|32142.1|32114.6|32130.1|32102.1|0
1733487240000|2024-12-06 12:14:00|32142.1|32102.1|32142.1|32102.1|32142.1|32102.1|32142.1|32102.1|0
1733487280000|2024-12-06 12:14:40|32130.1|32110.1|32130.1|32110.1|32142.1|32115.1|32130.1|32102.1|1
1733487300000|2024-12-06 12:15:00|32132.6|32112.6|32132.6|32112.6|32132.6|32112.6|32132.6|32112.6|0
1733487310000|2024-12-06 12:15:10|32133.1|32113.1|32135.1|32115.1|32135.1|32115.1|32133.1|32113.1|1
1733487320000|2024-12-06 12:15:20|32140.1|32120.1|32142.1|32102.1|32142.1|32120.1|32140.1|32100.6|3
1733487330000|2024-12-06 12:15:30|32128.1|32108.1|32114.2|32094.2|32129.2|32108.1|32114.2|32082.1|5
1733487340000|2024-12-06 12:15:40|32109.6|32089.6|32114.6|32094.6|32114.6|32094.6|32109.6|32089.6|1
1733487350000|2024-12-06 12:15:50|32122.1|32082.1|32110.1|32090.1|32122.1|32090.1|32110.1|32082.1|0
1733487360000|2024-12-06 12:16:00|32122.1|32082.1|32120.1|32100.1|32122.1|32100.1|32115.1|32082.1|1
1733487370000|2024-12-06 12:16:10|32132.1|32092.1|32120.1|32100.1|32132.1|32100.1|32120.1|32092.1|0
1733487380000|2024-12-06 12:16:20|32132.1|32092.1|32120.1|32100.1|32132.1|32100.1|32120.1|32092.1|2
1733487390000|2024-12-06 12:16:30|32124.6|32104.6|32119.6|32099.6|32132.1|32104.6|32119.6|32092.1|1
1733487400000|2024-12-06 12:16:40|32132.1|32092.1|32127.1|32087.1|32132.1|32092.1|32127.1|32087.1|0
1733487410000|2024-12-06 12:16:50|32125.1|32085.1|32125.1|32085.1|32125.1|32085.1|32125.1|32085.1|1
1733487420000|2024-12-06 12:17:00|32124.6|32084.6|32125.1|32085.1|32125.1|32085.1|32124.6|32084.6|1
1733487430000|2024-12-06 12:17:10|32125.5|32085.5|32125.5|32085.5|32125.5|32085.5|32125.5|32085.5|6
1733487450000|2024-12-06 12:17:30|32125.1|32085.1|32125.1|32085.1|32125.1|32085.1|32125.1|32085.1|0
1733487470000|2024-12-06 12:17:50|32105.1|32082.6|32108|32068|32108|32082.6|32100.1|32068|2
1733487480000|2024-12-06 12:18:00|32107.6|32067.6|32107.6|32067.6|32107.6|32075.1|32095.1|32062.6|2
1733487490000|2024-12-06 12:18:10|32100.1|32080.1|32100.1|32080.1|32100.1|32080.1|32100.1|32080.1|0
1733487500000|2024-12-06 12:18:20|32099.6|32079.6|32102.6|32082.6|32102.6|32082.6|32099.6|32079.6|1
1733487510000|2024-12-06 12:18:30|32100.5|32080.5|32100.5|32080.5|32100.5|32080.5|32100.5|32080.5|20
1733487520000|2024-12-06 12:18:40|32100.1|32080.1|32093|32073|32100.1|32080.1|32093|32073|4
1733487530000|2024-12-06 12:18:50|32097.6|32057.6|32082.6|32062.6|32097.6|32063.5|32080.5|32057.6|1
1733487540000|2024-12-06 12:19:00|32080.1|32060.1|32080.1|32060.1|32080.1|32060.1|32080.1|32060.1|4
1733487550000|2024-12-06 12:19:10|32067.6|32027.6|32050.1|32030.1|32067.6|32030.1|32050.1|32018|9
1733487560000|2024-12-06 12:19:20|32057.6|32017.6|32045.1|32025.1|32057.6|32025.1|32045.1|32017.6|1
1733487570000|2024-12-06 12:19:30|32042.6|32022.6|32042.6|32022.6|32042.6|32022.6|32042.6|32022.6|2
1733487580000|2024-12-06 12:19:40|32038.5|32018.5|32038|32018|32038.5|32018.5|32038|32018|3
1733487590000|2024-12-06 12:19:50|32036|32016|32035.5|32015.5|32038|32018|32035.5|32015.5|0
1733487600000|2024-12-06 12:20:00|32037.6|32017.6|32033|32013|32038|32018|32033|32013|0
1733487610000|2024-12-06 12:20:10|32032.6|32012.6|32032.6|32012.6|32032.6|32012.6|32032.6|32012.6|0
1733487630000|2024-12-06 12:20:30|32028.5|32008.5|32017.6|31977.6|32028.5|32008.5|31996.5|31968.5|10
1733487640000|2024-12-06 12:20:40|32013|31973|32013|31973|32013|31973|32013|31973|6
1733487650000|2024-12-06 12:20:50|32001|31981|31996|31976|32001|31981|31996|31976|1
1733487660000|2024-12-06 12:21:00|32000.1|31980.1|31995.1|31975.1|32002.6|31982.6|31995.1|31975.1|2
1733487670000|2024-12-06 12:21:10|31997.6|31977.6|32002.6|31982.6|32002.6|31982.6|31997.6|31977.6|1
1733487680000|2024-12-06 12:21:20|32000.1|31980.1|32000.1|31980.1|32000.1|31980.1|32000.1|31980.1|6
1733487700000|2024-12-06 12:21:40|31997.6|31977.6|31997.6|31977.6|31997.6|31977.6|31997.6|31977.6|0
1733487730000|2024-12-06 12:22:10|||||||||4
1733487750000|2024-12-06 12:22:30|31993|31973|31982.6|31962.6|31993|31973|31982.6|31962.6|1
1733487760000|2024-12-06 12:22:40|31981.7|31961.7|31977.6|31957.6|31981.7|31961.7|31977.6|31957.6|1
1733487770000|2024-12-06 12:22:50|31976.7|31956.7|31972.6|31952.6|31976.7|31956.7|31970.1|31950.1|11
1733487780000|2024-12-06 12:23:00|31968|31948|31983|31943|31983|31955.1|31968|31942.6|14
1733487790000|2024-12-06 12:23:10|31970.1|31950.1|31970.1|31950.1|31970.1|31950.1|31970.1|31950.1|2
1733487800000|2024-12-06 12:23:20|31978|31938|31961|31921|31978|31945.1|31959.6|31921|0
1733487810000|2024-12-06 12:23:30|31960.5|31920.5|31967.6|31907.6|31967.6|31920.5|31935.5|31903.5|32
1733487820000|2024-12-06 12:23:40|31968|31908|31951|31931|31968|31935.1|31949.6|31908|1
1733487830000|2024-12-06 12:23:50|31950.5|31930.5|31958|31918|31962.6|31931|31950.5|31918|1
1733487840000|2024-12-06 12:24:00|31950.1|31930.1|31948.5|31908.5|31957.6|31930.1|31940.1|31908.5|9
1733487870000|2024-12-06 12:24:30|31948|31908|31943.5|31923.5|31948|31923.5|31940.5|31908|1
1733487880000|2024-12-06 12:24:40|31941.4|31921.4|31957.6|31917.6|31957.6|31921.4|31941.4|31913|0
1733487890000|2024-12-06 12:24:50|31958|31918|31957.6|31917.6|31962.6|31930.1|31950.1|31917.6|2
1733487900000|2024-12-06 12:25:00|31957.1|31917.1|31942.1|31902.1|31957.1|31925.1|31930.1|31902.1|10
1733487910000|2024-12-06 12:25:10|31938.5|31898.5|31938|31898|31938.5|31898.5|31938|31898|0
1733487920000|2024-12-06 12:25:20|31940.5|31900.5|31942.6|31902.6|31942.6|31902.6|31940.5|31900.5|0
1733487930000|2024-12-06 12:25:30|31944.2|31924.2|31946.2|31926.2|31946.2|31926.2|31944.2|31924.2|1
1733487940000|2024-12-06 12:25:40|31953.7|31933.7|31953.7|31933.7|31953.7|31933.7|31953.7|31933.7|0
1733487950000|2024-12-06 12:25:50|31965.8|31925.8|31970.1|31930.1|31970.1|31930.1|31965.8|31925.8|1
1733487960000|2024-12-06 12:26:00|31970.5|31930.5|31970.5|31930.5|31970.5|31930.5|31970.5|31930.5|0
1733487970000|2024-12-06 12:26:10|31975.5|31935.5|31977.6|31937.6|31977.6|31937.6|31975.5|31935.5|2
1733487990000|2024-12-06 12:26:30|31980.5|31940.5|31980.5|31940.5|31980.5|31940.5|31980.5|31940.5|0
1733488000000|2024-12-06 12:26:40|31977.6|31937.6|31977.6|31937.6|31977.6|31937.6|31977.6|31937.6|0
1733488010000|2024-12-06 12:26:50|31973|31933|31973|31933|31973|31933|31973|31933|5
1733488020000|2024-12-06 12:27:00|||||||||2
1733488030000|2024-12-06 12:27:10|31965.1|31945.1|31965.1|31945.1|31965.1|31945.1|31965.1|31945.1|0
1733488050000|2024-12-06 12:27:30|31965.5|31945.5|31965.5|31945.5|31965.5|31945.5|31965.5|31945.5|1
1733488060000|2024-12-06 12:27:40|31967.6|31947.6|31962.6|31942.6|31982.1|31954.6|31962.6|31942.1|6
1733488070000|2024-12-06 12:27:50|31964.6|31944.6|31960.1|31940.1|31964.6|31944.6|31960.1|31940.1|10
1733488080000|2024-12-06 12:28:00|31968|31928|31960.1|31940.1|31968|31940.1|31960.1|31928|0
1733488090000|2024-12-06 12:28:10|31968|31928|31968|31928|31968|31928|31968|31928|0
1733488100000|2024-12-06 12:28:20|31960.1|31940.1|31960.1|31940.1|31960.1|31940.1|31960.1|31940.1|0
1733488120000|2024-12-06 12:28:40|31972.1|31932.1|31965.1|31945.1|31972.1|31945.1|31965.1|31932.1|4
1733488130000|2024-12-06 12:28:50|31967.1|31947.1|31985.1|31945.1|31985.1|31949.6|31967.1|31942.6|1
1733488140000|2024-12-06 12:29:00|31987.6|31947.6|31987.6|31947.6|31987.6|31947.6|31987.6|31947.6|0
1733488150000|2024-12-06 12:29:10|31975.1|31955.1|31975.1|31955.1|31975.1|31955.1|31975.1|31955.1|0
1733488160000|2024-12-06 12:29:20|31980.1|31960.1|31980.1|31960.1|31980.1|31960.1|31980.1|31960.1|0
1733488180000|2024-12-06 12:29:40|31985.1|31965.1|31992.1|31972.1|31992.1|31972.1|31985.1|31965.1|3
1733488190000|2024-12-06 12:29:50|31994.6|31974.6|31999.2|31979.2|31999.2|31979.2|31994.6|31974.6|6
1733488200000|2024-12-06 12:30:00|32000.1|31980.1|32015.1|31995.1|32015.1|31995.1|32000.1|31972.1|7
1733488210000|2024-12-06 12:30:10|32017.1|31997.1|32015.1|31995.1|32017.6|31997.6|32012.6|31992.6|2
1733488220000|2024-12-06 12:30:20|32017.1|31997.1|32015.1|31995.1|32017.1|31997.1|32015.1|31995.1|0
1733488230000|2024-12-06 12:30:30|32018.9|31978.9|32020.5|31980.5|32020.5|31980.5|32018.9|31978.9|0
1733488240000|2024-12-06 12:30:40|32014.6|31994.6|32009.6|31989.6|32017.6|31994.6|32009.6|31977.6|0
1733488250000|2024-12-06 12:30:50|32018|31978|32004.8|31964.8|32018|31985.1|32004.8|31964.8|2
1733488260000|2024-12-06 12:31:00|32002.6|31962.6|32002.6|31962.6|32002.6|31962.6|32002.6|31962.6|0
1733488290000|2024-12-06 12:31:30|31995.1|31975.1|31995.1|31975.1|31995.1|31975.1|31995.1|31975.1|1
1733488300000|2024-12-06 12:31:40|31997.6|31977.6|31990.5|31970.5|31997.6|31977.6|31990.5|31970.5|3
1733488310000|2024-12-06 12:31:50|31988|31968|31983.5|31943.5|31988|31968|31978.5|31943.5|3
1733488320000|2024-12-06 12:32:00|31977.6|31937.6|31962.6|31942.6|31977.6|31942.6|31962.6|31937.6|0
1733488330000|2024-12-06 12:32:10|31964.6|31944.6|31967.1|31947.1|31970.1|31950.1|31964.6|31944.6|4
1733488350000|2024-12-06 12:32:30|31966.7|31946.7|31972.1|31932.1|31972.1|31946.7|31960.1|31932.1|0
1733488360000|2024-12-06 12:32:40|31972.6|31932.6|31973|31933|31973|31933|31972.6|31932.6|0
1733488370000|2024-12-06 12:32:50|31972.6|31932.6|31967.6|31947.6|31972.6|31947.6|31965.1|31932.6|0
1733488380000|2024-12-06 12:33:00|31965.1|31945.1|31965.1|31945.1|31965.1|31945.1|31962.6|31942.6|0
1733488390000|2024-12-06 12:33:10|31963|31943|31962.6|31942.6|31963|31943|31962.6|31942.6|0
1733488400000|2024-12-06 12:33:20|31965.1|31945.1|31965.1|31945.1|31965.1|31945.1|31962.6|31942.6|0
1733488410000|2024-12-06 12:33:30|||||||||1
1733488420000|2024-12-06 12:33:40|31962.6|31942.6|31962.6|31942.6|31962.6|31942.6|31962.6|31942.6|0
1733488430000|2024-12-06 12:33:50|||||||||1
1733488440000|2024-12-06 12:34:00|31960.1|31940.1|31967.6|31947.6|31967.6|31947.6|31955.5|31935.5|4
1733488450000|2024-12-06 12:34:10|31975.1|31955.1|31975.1|31955.1|31975.1|31955.1|31975.1|31955.1|1
1733488460000|2024-12-06 12:34:20|31980.1|31960.1|31987.6|31967.6|31987.6|31967.6|31980.1|31960.1|2
1733488470000|2024-12-06 12:34:30|31993.7|31973.7|31997.6|31977.6|31999.6|31979.6|31993.7|31973.7|2
1733488480000|2024-12-06 12:34:40|32000.1|31980.1|32000.1|31980.1|32000.1|31980.1|31997.6|31977.6|0
1733488490000|2024-12-06 12:34:50|31997.6|31977.6|32000.1|31980.1|32000.1|31980.1|31997.6|31977.6|1
1733488500000|2024-12-06 12:35:00|32002.1|31982.1|32017.6|31997.6|32017.6|31997.6|32002.1|31982.1|6
1733488510000|2024-12-06 12:35:10|32015.1|31995.1|32020.1|32000.1|32020.1|32000.1|32015.1|31995.1|1
1733488520000|2024-12-06 12:35:20|32019.6|31999.6|32017.6|31977.6|32019.6|31999.6|32017.6|31977.6|5
1733488540000|2024-12-06 12:35:40|32022.1|31982.1|32014.6|31994.6|32024.2|31994.6|32014.6|31982.1|3
1733488550000|2024-12-06 12:35:50|32022.6|31982.6|32010.1|31990.1|32022.6|31995.1|32010.1|31982.6|2
1733488560000|2024-12-06 12:36:00|32014.2|31994.2|32015.1|31995.1|32027.6|31995.1|32014.2|31982.6|0
1733488570000|2024-12-06 12:36:10|32015.5|31995.5|32022.6|32002.6|32027.6|32002.6|32015.5|31987.6|9
1733488580000|2024-12-06 12:36:20|32030.1|32010.1|32032.6|32012.6|32032.6|32012.6|32030.1|32010.1|3
1733488590000|2024-12-06 12:36:30|32035.1|32015.1|32035.1|32015.1|32035.1|32015.1|32035.1|32015.1|1
1733488600000|2024-12-06 12:36:40|32032.6|32012.6|32057.6|32017.6|32057.6|32025.1|32032.6|32012.6|2
1733488610000|2024-12-06 12:36:50|32062.1|32022.1|32062.1|32022.1|32062.1|32022.1|32062.1|32022.1|0
1733488620000|2024-12-06 12:37:00|32045.1|32025.1|32045.1|32025.1|32045.1|32025.1|32045.1|32025.1|1
1733488650000|2024-12-06 12:37:30|32052.1|32012.1|32022.6|32002.6|32052.1|32017.6|32022.6|31992.6|6
1733488660000|2024-12-06 12:37:40|32032.6|31992.6|32020.5|32000.5|32032.6|32000.5|32020.5|31992.6|0
1733488680000|2024-12-06 12:38:00|32020.1|32000.1|32017.6|31997.6|32020.1|32000.1|32017.6|31997.6|0
1733488700000|2024-12-06 12:38:20|32015.1|31995.1|32032.6|31992.6|32034.6|31998|32015.1|31992.1|5
1733488710000|2024-12-06 12:38:30|32025.1|32005.1|32037.6|32017.6|32037.6|32017.6|32025.1|32005.1|8
1733488720000|2024-12-06 12:38:40|||||||||1
1733488740000|2024-12-06 12:39:00|32043.7|32023.7|32062.1|32022.1|32062.1|32024.6|32043.7|32016.6|1
1733488760000|2024-12-06 12:39:20|32054.1|32034.1|32050.1|32030.1|32062.1|32034.1|32050.1|32022.1|2
1733488770000|2024-12-06 12:39:30|32062.1|32022.1|32062.1|32022.1|32062.1|32022.1|32062.1|32022.1|0
1733488790000|2024-12-06 12:39:50|32057.6|32017.6|32042.6|32022.6|32057.6|32022.6|32042.6|32017.6|12
1733488800000|2024-12-06 12:40:00|32042.1|32022.1|32042.1|32022.1|32042.1|32022.1|32042.1|32022.1|0
1733488840000|2024-12-06 12:40:40|32040.1|32020.1|32040.1|32020.1|32040.1|32020.1|32040.1|32020.1|0
1733488850000|2024-12-06 12:40:50|32040.5|32020.5|32049.6|32029.6|32049.6|32029.6|32040.5|32020.5|2
1733488860000|2024-12-06 12:41:00|32050.1|32030.1|32049.6|32029.6|32050.1|32030.1|32049.6|32029.6|0
1733488880000|2024-12-06 12:41:20|32047.6|32027.6|32047.6|32027.6|32047.6|32027.6|32047.6|32027.6|0
1733488890000|2024-12-06 12:41:30|32047.5|32027.5|32048|32028|32048|32028|32047.5|32027.5|0
1733488900000|2024-12-06 12:41:40|32053|32033|32072.5|32052.5|32072.5|32052.5|32053|32033|4
1733488910000|2024-12-06 12:41:50|32075|32055|32077.5|32057.5|32077.5|32057.5|32075|32055|0
1733488920000|2024-12-06 12:42:00|32080|32060|32079.6|32059.6|32080|32060|32079.6|32059.6|3
1733488930000|2024-12-06 12:42:10|32082.1|32062.1|32072.5|32052.5|32082.1|32062.1|32072.5|32052.5|1
1733488940000|2024-12-06 12:42:20|32070.5|32050.5|32083.7|32063.7|32090.7|32063.7|32070|32050|1
1733488950000|2024-12-06 12:42:30|32078.7|32058.7|32086.2|32046.2|32086.2|32058.7|32078.7|32046.2|0
1733488960000|2024-12-06 12:42:40|32084.1|32044.1|32062.8|32042.8|32084.1|32049.6|32058.7|32026.6|37
1733488970000|2024-12-06 12:42:50|32070.7|32030.7|32056.6|32036.6|32070.7|32036.6|32056.6|32030.7|2
1733488980000|2024-12-06 12:43:00|32054.6|32034.6|32046.6|32026.6|32054.6|32034.6|32046.6|32026.6|2
1733488990000|2024-12-06 12:43:10|32049.1|32029.1|32041.6|32021.6|32049.1|32029.1|32041.6|32021.6|4
1733489000000|2024-12-06 12:43:20|32036.2|32016.2|32034.1|32014.1|32036.2|32016.2|32033.7|32013.7|2
1733489010000|2024-12-06 12:43:30|32061.2|32001.2|32061.6|32001.6|32061.6|32001.6|32061.2|32001.2|3
1733489020000|2024-12-06 12:43:40|||||||||1
1733489030000|2024-12-06 12:43:50|32052.1|32032.1|32053.2|32033.2|32066.2|32038.7|32052.1|32026.2|5
1733489040000|2024-12-06 12:44:00|32058.7|32038.7|32059.1|32039.1|32066.2|32039.1|32058.7|32026.2|3
1733489050000|2024-12-06 12:44:10|32071.2|32031.2|32071.2|32031.2|32071.2|32031.2|32069.1|32029.1|1
1733489070000|2024-12-06 12:44:30|32071.6|32031.6|32085.7|32025.7|32085.7|32033.7|32071.6|32025.7|10
1733489080000|2024-12-06 12:44:40|32087.5|32027.5|32074.6|32054.6|32087.5|32054.6|32074.6|32027.5|4
1733489090000|2024-12-06 12:44:50|32077.1|32057.1|32077.1|32057.1|32077.1|32057.1|32077.1|32057.1|0
1733489100000|2024-12-06 12:45:00|32074.6|32054.6|32074.6|32054.6|32074.6|32054.6|32074.6|32054.6|4
1733489110000|2024-12-06 12:45:10|32077.5|32057.5|32080.5|32040.5|32091.6|32057.5|32077.5|32040.5|3
1733489120000|2024-12-06 12:45:20|32084.1|32044.1|32084.1|32044.1|32084.1|32044.1|32084.1|32044.1|0
1733489130000|2024-12-06 12:45:30|32096.6|32036.6|32096.2|32036.2|32096.6|32036.6|32096.2|32036.2|0
1733489140000|2024-12-06 12:45:40|32084.1|32044.1|32084.1|32044.1|32084.1|32044.1|32082.1|32042.1|0
1733489150000|2024-12-06 12:45:50|32088.2|32048.2|32088.7|32048.7|32088.7|32048.7|32088.2|32048.2|0
1733489160000|2024-12-06 12:46:00|32094.1|32054.1|32089.1|32069.1|32097.1|32069.1|32089.1|32054.1|3
1733489170000|2024-12-06 12:46:10|32101.2|32061.2|32110.7|32070.7|32110.7|32070.7|32101.2|32061.2|0
1733489180000|2024-12-06 12:46:20|32103.2|32083.2|32107.8|32087.8|32115.3|32087.8|32103.2|32075.3|3
1733489190000|2024-12-06 12:46:30|32136.9|32076.9|32139.1|32099.1|32139.1|32099.1|32131|32074.8|9
1733489200000|2024-12-06 12:46:40|32137.1|32097.1|32128.2|32108.2|32140.7|32108.7|32128.2|32096.6|0
1733489210000|2024-12-06 12:46:50|32136.2|32096.2|32112.1|32092.1|32136.2|32096.2|32112.1|32092.1|2
1733489220000|2024-12-06 12:47:00|32111.6|32091.6|32117.1|32077.1|32117.1|32091.6|32109.1|32077.1|4
1733489230000|2024-12-06 12:47:10|32109.1|32089.1|32109.1|32089.1|32109.1|32089.1|32109.1|32089.1|1
1733489240000|2024-12-06 12:47:20|32109.6|32089.6|32109.1|32089.1|32109.6|32089.6|32109.1|32089.1|1
1733489250000|2024-12-06 12:47:30|32104.1|32084.1|32104.1|32084.1|32104.1|32084.1|32104.1|32084.1|0
1733489270000|2024-12-06 12:47:50|32102.1|32082.1|32099.6|32079.6|32102.1|32082.1|32099.6|32079.6|1
1733489290000|2024-12-06 12:48:10|||||||||3
1733489300000|2024-12-06 12:48:20|32103.7|32083.7|32104.1|32084.1|32121.2|32089.1|32103.7|32079.8|3
1733489310000|2024-12-06 12:48:30|||||||||8
1733489320000|2024-12-06 12:48:40|32134.1|32074.1|32129.1|32109.1|32136.2|32109.1|32129.1|32074.1|0
1733489330000|2024-12-06 12:48:50|32131.2|32111.2|32131.6|32111.6|32131.6|32111.6|32131.2|32111.2|0
1733489340000|2024-12-06 12:49:00|||||||||1
1733489370000|2024-12-06 12:49:30|||||||||1
1733489380000|2024-12-06 12:49:40|||||||||1
1733489390000|2024-12-06 12:49:50|32131.2|32111.2|32132.1|32092.1|32132.1|32111.2|32125|32092.1|1
1733489400000|2024-12-06 12:50:00|32124.1|32104.1|32123.7|32103.7|32132.1|32104.1|32123.7|32092.1|0
1733489410000|2024-12-06 12:50:10|32124.1|32104.1|32124.1|32104.1|32124.1|32104.1|32122.1|32102.1|0
1733489420000|2024-12-06 12:50:20|32126.6|32106.6|32176.2|32136.2|32176.6|32136.6|32126.6|32106.6|27
1733489430000|2024-12-06 12:50:30|32164.1|32144.1|32149.6|32129.6|32164.1|32144.1|32149.6|32129.6|3
1733489440000|2024-12-06 12:50:40|32145.5|32125.5|32137.1|32117.1|32147.5|32127.5|32137.1|32117.1|0
1733489450000|2024-12-06 12:50:50|32136.2|32116.2|32134.1|32114.1|32136.2|32116.2|32124.1|32104.1|4
1733489460000|2024-12-06 12:51:00|32129.1|32109.1|32112.1|32092.1|32137.1|32109.1|32112.1|32092.1|8
1733489470000|2024-12-06 12:51:10|32111.6|32091.6|32111.6|32091.6|32111.6|32091.6|32111.6|32091.6|4
1733489480000|2024-12-06 12:51:20|32109.1|32089.1|32109.1|32089.1|32111.2|32091.2|32109.1|32089.1|4
1733489500000|2024-12-06 12:51:40|32113.7|32093.7|32113.7|32093.7|32113.7|32093.7|32113.7|32093.7|1
1733489510000|2024-12-06 12:51:50|32113.2|32093.2|32113.2|32093.2|32113.2|32093.2|32111.2|32091.2|1
1733489520000|2024-12-06 12:52:00|32115.3|32095.3|32117.8|32097.8|32117.8|32097.8|32115.3|32095.3|2
1733489530000|2024-12-06 12:52:10|32118.2|32098.2|32116.6|32096.6|32118.7|32098.7|32116.6|32096.6|1
1733489540000|2024-12-06 12:52:20|32116.2|32096.2|32119.1|32099.1|32119.1|32099.1|32116.2|32096.2|4
1733489550000|2024-12-06 12:52:30|32122.1|32102.1|32132.1|32112.1|32132.1|32112.1|32122.1|32102.1|1
1733489560000|2024-12-06 12:52:40|32138.7|32118.7|32151.2|32111.2|32151.2|32118.7|32138.7|32110.7|0
1733489580000|2024-12-06 12:53:00|32153.7|32113.7|32153.7|32113.7|32153.7|32113.7|32153.7|32113.7|0
1733489590000|2024-12-06 12:53:10|32151.6|32111.6|32156.6|32116.6|32156.6|32128.7|32148.7|32111.6|2
1733489610000|2024-12-06 12:53:30|32155.7|32115.7|32155.7|32115.7|32155.7|32115.7|32155.7|32115.7|1
1733489620000|2024-12-06 12:53:40|32151.6|32111.6|32151.6|32111.6|32151.6|32111.6|32151.6|32111.6|0
1733489630000|2024-12-06 12:53:50|32137.5|32117.5|32135.7|32115.7|32137.5|32117.5|32134.1|32114.1|1
1733489640000|2024-12-06 12:54:00|32133.7|32113.7|32134.1|32094.1|32141.2|32113.7|32128.7|32094.1|4
1733489670000|2024-12-06 12:54:30|32118.7|32098.7|32116.6|32096.6|32118.7|32098.7|32116.6|32096.6|2
1733489680000|2024-12-06 12:54:40|32114.1|32094.1|32118.2|32098.2|32120.7|32100.7|32114.1|32094.1|4
1733489690000|2024-12-06 12:54:50|32126.2|32086.2|32126.2|32086.2|32126.2|32086.2|32126.2|32086.2|0
1733489700000|2024-12-06 12:55:00|32125.7|32085.7|32135.3|32095.3|32135.3|32102.8|32118.2|32085.7|0
1733489710000|2024-12-06 12:55:10|32136.2|32096.2|32128.2|32108.2|32136.2|32108.2|32120|32092.1|6
1733489720000|2024-12-06 12:55:20|32132.8|32112.8|32171.8|32111.8|32171.8|32112.8|32132.8|32111.8|16
1733489730000|2024-12-06 12:55:30|32173.7|32113.7|32171.6|32151.6|32176.6|32151.6|32169.1|32113.7|0
1733489740000|2024-12-06 12:55:40|||||||||4
1733489750000|2024-12-06 12:55:50|32170.7|32150.7|32157.1|32097.1|32170.7|32150.7|32149.1|32097.1|2
1733489760000|2024-12-06 12:56:00|32156.6|32096.6|32129.1|32109.1|32156.6|32109.1|32129.1|32096.6|1
1733489770000|2024-12-06 12:56:10|32126.2|32106.2|32129.1|32109.1|32129.1|32109.1|32126.2|32106.2|0
1733489790000|2024-12-06 12:56:30|||||||||1
1733489800000|2024-12-06 12:56:40|32139.3|32119.3|32171.6|32131.6|32173.2|32133.2|32139.3|32119.3|22
1733489810000|2024-12-06 12:56:50|32163.7|32143.7|32164.1|32144.1|32166.6|32146.6|32163.7|32143.7|2
1733489820000|2024-12-06 12:57:00|32166.6|32146.6|32183.7|32143.7|32185.2|32157.3|32166.6|32143.7|3
1733489830000|2024-12-06 12:57:10|32182.1|32142.1|32174.1|32154.1|32182.1|32156.2|32174.1|32142.1|1
1733489840000|2024-12-06 12:57:20|32176.6|32156.6|32176.6|32156.6|32176.6|32156.6|32174.1|32154.1|1
1733489850000|2024-12-06 12:57:30|||||||||4
1733489860000|2024-12-06 12:57:40|32194.1|32154.1|32206.2|32146.2|32206.2|32154.1|32194.1|32146.2|0
1733489870000|2024-12-06 12:57:50|32194.1|32174.1|32194.1|32174.1|32194.1|32174.1|32194.1|32174.1|0
1733489880000|2024-12-06 12:58:00|||||||||2
1733489890000|2024-12-06 12:58:10|32194.6|32174.6|32194.6|32174.6|32194.6|32174.6|32194.6|32174.6|0
1733489900000|2024-12-06 12:58:20|32196.6|32176.6|32199.6|32179.6|32199.6|32179.6|32196.6|32176.6|12
1733489910000|2024-12-06 12:58:30|32183.7|32163.7|32183.7|32163.7|32183.7|32163.7|32181.2|32161.2|2
1733489920000|2024-12-06 12:58:40|32184.1|32164.1|32196.2|32176.2|32196.2|32176.2|32184.1|32164.1|8
1733489930000|2024-12-06 12:58:50|32195.7|32175.7|32195.7|32175.7|32195.7|32175.7|32191.6|32171.6|7
1733489940000|2024-12-06 12:59:00|32193.7|32173.7|32193.7|32173.7|32193.7|32173.7|32193.7|32173.7|0
1733489950000|2024-12-06 12:59:10|32191.6|32171.6|32191.6|32171.6|32191.6|32171.6|32191.6|32171.6|1
1733489970000|2024-12-06 12:59:30|32189.1|32169.1|32188.7|32168.7|32189.1|32169.1|32188.7|32168.7|6
1733489980000|2024-12-06 12:59:40|32186.6|32166.6|32186.6|32166.6|32186.6|32166.6|32186.6|32166.6|1
1733490000000|2024-12-06 13:00:00|32188.7|32168.7|32242.7|32222.7|32253.9|32225.9|32188.7|32168.7|61
1733490010000|2024-12-06 13:00:10|32244.8|32224.8|32277.3|32257.3|32277.3|32257.3|32244.8|32224.8|53
1733490020000|2024-12-06 13:00:20|32279.8|32259.8|32298.2|32278.2|32298.2|32278.2|32279.8|32259.8|12
1733490030000|2024-12-06 13:00:30|32305.9|32285.9|32338.2|32318.2|32338.2|32318.2|32305.9|32285.9|12
1733490040000|2024-12-06 13:00:40|32336.2|32316.2|32308.2|32288.2|32336.2|32316.2|32308.2|32288.2|15
1733490050000|2024-12-06 13:00:50|32307.7|32287.7|32270.5|32250.5|32307.7|32287.7|32270.5|32238.4|40
1733490060000|2024-12-06 13:01:00|32268.7|32248.7|32269.1|32249.1|32275.7|32255.7|32268.7|32248.7|8
1733490070000|2024-12-06 13:01:10|32271.1|32251.1|32268.2|32248.2|32280.2|32260.2|32268.2|32248.2|14
1733490080000|2024-12-06 13:01:20|32264.1|32244.1|32264.1|32244.1|32264.1|32244.1|32264.1|32244.1|8
1733490090000|2024-12-06 13:01:30|32263.6|32243.6|32253.6|32233.6|32265.7|32243.6|32253.6|32225.7|0
1733490100000|2024-12-06 13:01:40|32253.2|32233.2|32290.7|32270.7|32295.2|32270.7|32253.2|32233.2|6
1733490110000|2024-12-06 13:01:50|32293.2|32273.2|32295.2|32275.2|32297.7|32277.7|32293.2|32273.2|12
1733490120000|2024-12-06 13:02:00|32297.3|32277.3|32295.2|32275.2|32297.7|32277.7|32295.2|32275.2|1
1733490130000|2024-12-06 13:02:10|32293.2|32273.2|32304.3|32284.3|32304.3|32284.3|32293.2|32273.2|7
1733490140000|2024-12-06 13:02:20|32304.8|32284.8|32317.3|32297.3|32324.8|32297.3|32304.8|32284.8|10
1733490150000|2024-12-06 13:02:30|32322.3|32302.3|32342.3|32322.3|32360.5|32330.5|32322.3|32298.4|15
1733490160000|2024-12-06 13:02:40|32340.2|32320.2|32339.3|32299.3|32340.2|32320.2|32327.7|32299.3|4
1733490170000|2024-12-06 13:02:50|32327.7|32307.7|32322.7|32302.7|32327.7|32307.7|32322.7|32302.7|5
1733490180000|2024-12-06 13:03:00|32326.8|32306.8|32327.7|32307.7|32334.3|32314.3|32326.8|32306.8|5
1733490190000|2024-12-06 13:03:10|32335.7|32295.7|32337.3|32317.3|32340.2|32317.3|32327.7|32295.7|5
1733490200000|2024-12-06 13:03:20|32339.8|32319.8|32336.8|32316.8|32339.8|32319.8|32336.8|32316.8|10
1733490210000|2024-12-06 13:03:30|32328.6|32308.6|32326.4|32306.4|32328.6|32308.6|32322.3|32302.3|7
1733490220000|2024-12-06 13:03:40|32326.8|32306.8|32345.9|32325.9|32345.9|32325.9|32326.8|32306.8|19
1733490230000|2024-12-06 13:03:50|32346.8|32326.8|32374.8|32354.8|32374.8|32354.8|32346.8|32326.8|13
1733490240000|2024-12-06 13:04:00|32377.3|32357.3|32394.8|32374.8|32394.8|32374.8|32377.3|32357.3|67
1733490250000|2024-12-06 13:04:10|32395.7|32375.7|32422.5|32402.5|32422.5|32402.5|32395.7|32375.7|44
1733490260000|2024-12-06 13:04:20|32423.9|32403.9|32419.8|32399.8|32423.9|32403.9|32419.8|32399.8|35
1733490270000|2024-12-06 13:04:30|32419.3|32399.3|32379.8|32359.8|32420.9|32399.3|32377.3|32345.2|19
1733490280000|2024-12-06 13:04:40|32382.3|32362.3|32382.3|32362.3|32382.3|32362.3|32377.3|32357.3|9
1733490290000|2024-12-06 13:04:50|32383.2|32363.2|32382.7|32362.7|32385.2|32365.2|32382.7|32362.7|4
1733490300000|2024-12-06 13:05:00|||||||||1
1733490310000|2024-12-06 13:05:10|32381.4|32361.4|32369.8|32349.8|32381.4|32361.4|32368.2|32339.8|6
1733490320000|2024-12-06 13:05:20|32375.2|32335.2|32387.7|32347.7|32389.8|32349.8|32362.7|32335.2|37
1733490330000|2024-12-06 13:05:30|32394.8|32354.8|32379.8|32339.8|32394.8|32362.7|32379.8|32339.8|5
1733490340000|2024-12-06 13:05:40|||||||||2
1733490350000|2024-12-06 13:05:50|||||||||23
1733490360000|2024-12-06 13:06:00|32367.3|32347.3|32372.3|32352.3|32379.8|32354.3|32367.3|32339.8|24
1733490370000|2024-12-06 13:06:10|32361.8|32341.8|32369.8|32329.8|32369.8|32341.8|32361.8|32329.8|7
1733490380000|2024-12-06 13:06:20|32369.3|32329.3|32367.3|32327.3|32369.3|32329.3|32367.3|32327.3|0
1733490390000|2024-12-06 13:06:30|32365.2|32325.2|32360.7|32320.7|32365.2|32333.2|32353.2|32320.7|8
1733490400000|2024-12-06 13:06:40|32364.8|32324.8|32351.8|32331.8|32364.8|32334.8|32351.8|32324.8|43
1733490410000|2024-12-06 13:06:50|32349.8|32329.8|32349.8|32329.8|32349.8|32329.8|32347.3|32327.3|3
1733490420000|2024-12-06 13:07:00|32347.3|32327.3|32349.8|32329.8|32349.8|32329.8|32345.2|32325.2|1
1733490430000|2024-12-06 13:07:10|32345.7|32325.7|32347.3|32327.3|32347.3|32327.3|32344.8|32324.8|2
1733490440000|2024-12-06 13:07:20|32344.8|32324.8|32347.3|32327.3|32349.8|32329.8|32344.8|32324.8|4
1733490450000|2024-12-06 13:07:30|32352.3|32332.3|32349.8|32329.8|32352.3|32332.3|32349.8|32329.8|11
1733490460000|2024-12-06 13:07:40|32352.3|32332.3|32334.1|32314.1|32352.3|32332.3|32334.1|32314.1|6
1733490470000|2024-12-06 13:07:50|32332.3|32312.3|32329.8|32309.8|32332.3|32312.3|32329.8|32309.8|3
1733490480000|2024-12-06 13:08:00|32329.3|32309.3|32327.7|32307.7|32329.3|32309.3|32327.7|32307.7|7
1733490490000|2024-12-06 13:08:10|32324.8|32304.8|32330|32310|32330.7|32310|32317.7|32289.8|16
1733490500000|2024-12-06 13:08:20|32332|32312|32364.8|32344.8|32364.8|32344.8|32332|32312|27
1733490510000|2024-12-06 13:08:30|32369.8|32349.8|32374.3|32354.3|32374.3|32354.3|32369.8|32349.8|3
1733490520000|2024-12-06 13:08:40|32374.8|32354.8|32385.2|32345.2|32385.2|32354.8|32369.8|32345.2|39
1733490530000|2024-12-06 13:08:50|32377.3|32357.3|32374.8|32334.8|32377.3|32357.3|32370.2|32334.8|15
1733490540000|2024-12-06 13:09:00|32374.3|32334.3|32358.9|32338.9|32374.3|32342.3|32358.9|32334.3|4
1733490550000|2024-12-06 13:09:10|32354.8|32334.8|32347.3|32327.3|32360.2|32334.8|32347.3|32319.8|3
1733490560000|2024-12-06 13:09:20|32342.7|32322.7|32345.2|32325.2|32345.2|32325.2|32342.7|32322.7|4
1733490570000|2024-12-06 13:09:30|32347.3|32327.3|32362.3|32342.3|32362.3|32342.3|32347.3|32319.8|16
1733490580000|2024-12-06 13:09:40|32364.3|32344.3|32364.3|32344.3|32364.3|32344.3|32364.3|32344.3|2
1733490590000|2024-12-06 13:09:50|32374.5|32354.5|32382.3|32362.3|32382.3|32362.3|32374.5|32354.5|3
1733490610000|2024-12-06 13:10:10|||||||||3
1733490620000|2024-12-06 13:10:20|32384.8|32364.8|32384.8|32364.8|32384.8|32364.8|32384.8|32364.8|2
1733490630000|2024-12-06 13:10:30|32384.3|32364.3|32384.3|32364.3|32384.3|32364.3|32384.3|32364.3|2
1733490640000|2024-12-06 13:10:40|32386.4|32366.4|32381.6|32361.6|32403.9|32375.9|32381.6|32361.6|16
1733490650000|2024-12-06 13:10:50|32379.1|32359.1|32366.4|32346.4|32379.1|32359.1|32366.4|32346.4|5
1733490660000|2024-12-06 13:11:00|32363.9|32343.9|32361.8|32341.8|32363.9|32343.9|32361.8|32341.8|3
1733490670000|2024-12-06 13:11:10|32364.3|32344.3|32366.8|32346.8|32378.9|32346.8|32364.3|32337.9|6
1733490680000|2024-12-06 13:11:20|32366.4|32346.4|32366.4|32346.4|32366.4|32346.4|32366.4|32346.4|1
1733490690000|2024-12-06 13:11:30|32368.9|32348.9|32368.9|32348.9|32368.9|32348.9|32368.9|32348.9|3
1733490700000|2024-12-06 13:11:40|32363.9|32343.9|32363.9|32343.9|32363.9|32343.9|32363.9|32343.9|2
1733490710000|2024-12-06 13:11:50|32361.8|32341.8|32361.4|32341.4|32363.9|32343.9|32361.4|32341.4|13
1733490720000|2024-12-06 13:12:00|32363.9|32343.9|32385.4|32365.4|32385.4|32365.4|32363.9|32343.9|39
1733490740000|2024-12-06 13:12:20|32397.9|32377.9|32397.9|32377.9|32400.4|32380.4|32397.9|32377.9|18
1733490750000|2024-12-06 13:12:30|32400.4|32380.4|32410.4|32390.4|32410.4|32390.4|32400.4|32380.4|5
1733490760000|2024-12-06 13:12:40|32407.9|32387.9|32407.5|32367.5|32407.9|32387.9|32399.1|32367|38
1733490770000|2024-12-06 13:12:50|32407.9|32367.9|32407.9|32367.9|32407.9|32367.9|32407.9|32367.9|1
1733490780000|2024-12-06 13:13:00|32402|32382|32412.9|32372.9|32412.9|32382.5|32395|32372.9|35
1733490790000|2024-12-06 13:13:10|32414.3|32374.3|32405.9|32385.9|32414.3|32386.4|32405.9|32374.3|6
1733490800000|2024-12-06 13:13:20|32408.4|32388.4|32415.9|32395.9|32415.9|32395.9|32408.4|32388.4|25
1733490810000|2024-12-06 13:13:30|32405.7|32385.7|32406.8|32386.8|32407.7|32387.7|32403.2|32383.2|7
1733490820000|2024-12-06 13:13:40|32418.9|32378.9|32406.8|32386.8|32418.9|32386.8|32406.8|32378.9|1
1733490830000|2024-12-06 13:13:50|32398.4|32358.4|32390.9|32370.9|32398.4|32370.9|32385.9|32353.9|15
1733490840000|2024-12-06 13:14:00|32395.9|32375.9|32395.9|32375.9|32407.9|32375.9|32395.9|32367.9|2
1733490850000|2024-12-06 13:14:10|32400.9|32380.9|32401.4|32381.4|32401.4|32381.4|32400.9|32380.9|2
1733490860000|2024-12-06 13:14:20|32400.9|32380.9|32410.4|32390.4|32422.5|32390.4|32400.9|32373.4|3
1733490870000|2024-12-06 13:14:30|32416.4|32396.4|32420.9|32400.9|32428.4|32400.9|32416.4|32388.4|2
1733490880000|2024-12-06 13:14:40|32418.8|32398.8|32418.8|32398.8|32418.8|32398.8|32418.8|32398.8|0
1733490890000|2024-12-06 13:14:50|32428.4|32408.4|32438.8|32418.8|32450.9|32430.9|32428.4|32408.4|41
1733490900000|2024-12-06 13:15:00|32440.9|32420.9|32440.9|32420.9|32444.3|32424.3|32440.9|32420.9|10
1733490910000|2024-12-06 13:15:10|32436.3|32416.3|32438.4|32418.4|32438.4|32418.4|32436.3|32416.3|2
1733490920000|2024-12-06 13:15:20|32433.8|32413.8|32433.8|32413.8|32433.8|32413.8|32433.8|32413.8|2
1733490930000|2024-12-06 13:15:30|||||||||5
1733490940000|2024-12-06 13:15:40|32436.3|32416.3|32433.8|32413.8|32436.3|32416.3|32431.3|32411.3|3
1733490950000|2024-12-06 13:15:50|32423.8|32403.8|32421.3|32401.3|32423.8|32403.8|32418.8|32398.8|3
1733490960000|2024-12-06 13:16:00|32419.3|32399.3|32492.9|32472.9|32498.8|32473.8|32418.8|32398.8|35
1733490970000|2024-12-06 13:16:10|32490.9|32470.9|32476.3|32456.3|32490.9|32470.9|32476.3|32456.3|4
1733490980000|2024-12-06 13:16:20|32470.9|32450.9|32482.5|32462.5|32482.5|32462.5|32468.4|32448.4|15
1733490990000|2024-12-06 13:16:30|32484.5|32464.5|32483.4|32463.4|32485.9|32465.9|32483.4|32463.4|0
1733491000000|2024-12-06 13:16:40|32481.3|32461.3|32481.3|32461.3|32481.3|32461.3|32481.3|32461.3|13
1733491010000|2024-12-06 13:16:50|32485.4|32465.4|32483.4|32443.4|32505.2|32465.4|32483.4|32443.4|25
1733491020000|2024-12-06 13:17:00|32478.8|32438.8|32465.9|32445.9|32478.8|32446.8|32465.4|32438.4|14
1733491030000|2024-12-06 13:17:10|32460.9|32440.9|32487.9|32467.9|32487.9|32467.9|32460.4|32440.4|65
1733491040000|2024-12-06 13:17:20|32488.8|32468.8|32491.8|32471.8|32491.8|32471.8|32488.4|32468.4|9
1733491050000|2024-12-06 13:17:30|32517.5|32497.5|32518.4|32498.4|32518.4|32498.4|32517.5|32497.5|91
1733491060000|2024-12-06 13:17:40|32518.8|32498.8|32527.5|32507.5|32527.5|32507.5|32518.8|32498.8|8
1733491070000|2024-12-06 13:17:50|||||||||4
1733491080000|2024-12-06 13:18:00|32527.9|32507.9|32528.4|32508.4|32530.4|32510.4|32527.9|32507.9|14
1733491090000|2024-12-06 13:18:10|32527.9|32507.9|32547.9|32527.9|32547.9|32527.9|32527.9|32507.9|15
1733491100000|2024-12-06 13:18:20|32545.4|32525.4|32503.2|32483.2|32545.4|32525.4|32503.2|32483.2|35
1733491110000|2024-12-06 13:18:30|32501.3|32481.3|32480.9|32460.9|32509.3|32481.3|32480.9|32460.9|18
1733491120000|2024-12-06 13:18:40|32476.8|32456.8|32478.4|32458.4|32483.4|32458.4|32476.8|32443.4|1
1733491130000|2024-12-06 13:18:50|32480.9|32460.9|32474.8|32434.8|32480.9|32460.9|32472.3|32434.8|2
1733491140000|2024-12-06 13:19:00|32474.3|32434.3|32466.3|32446.3|32474.3|32446.3|32466.3|32434.3|2
1733491150000|2024-12-06 13:19:10|32461.3|32441.3|32460.9|32440.9|32468.4|32441.3|32460.9|32428.4|3
1733491160000|2024-12-06 13:19:20|32463.4|32443.4|32463.8|32443.8|32463.8|32443.8|32463.4|32443.4|1
1733491170000|2024-12-06 13:19:30|32460.9|32440.9|32468.4|32428.4|32468.4|32440.9|32460.9|32428.4|2
1733491180000|2024-12-06 13:19:40|32465.9|32425.9|32443.8|32423.8|32468.4|32431.3|32443.8|32423.8|3
1733491190000|2024-12-06 13:19:50|32441.3|32421.3|32426.3|32406.3|32441.3|32421.3|32426.3|32406.3|4
1733491200000|2024-12-06 13:20:00|32418.2|32398.2|32495.9|32475.9|32500.4|32480.4|32413.8|32393.8|8
1733491210000|2024-12-06 13:20:10|32495.4|32475.4|32483.8|32463.8|32500.4|32475.4|32483.8|32460.4|1
1733491220000|2024-12-06 13:20:20|32481.8|32461.8|32481.8|32461.8|32481.8|32461.8|32481.8|32461.8|1
1733491230000|2024-12-06 13:20:30|32476.3|32456.3|32462.2|32442.2|32476.3|32456.3|32462.2|32442.2|6
1733491240000|2024-12-06 13:20:40|32461.3|32441.3|32461.3|32441.3|32466.8|32441.3|32460.9|32426.8|5
1733491250000|2024-12-06 13:20:50|32460.9|32440.9|32460.9|32440.9|32460.9|32440.9|32460.9|32440.9|1
1733491260000|2024-12-06 13:21:00|32464.7|32424.7|32459.3|32419.3|32464.7|32424.7|32457.2|32417.2|5
1733491270000|2024-12-06 13:21:10|32455.7|32395.7|32424.7|32384.7|32455.7|32395.7|32424.7|32379.7|19
1733491280000|2024-12-06 13:21:20|32424.3|32384.3|32414.7|32374.7|32430.2|32384.3|32414.7|32370.2|1
1733491290000|2024-12-06 13:21:30|||||||||1
1733491300000|2024-12-06 13:21:40|32406.8|32386.8|32386.3|32366.3|32406.8|32386.8|32386.3|32366.3|12
1733491310000|2024-12-06 13:21:50|32386.8|32366.8|32413.8|32373.8|32413.8|32373.8|32386.8|32366.8|8
1733491320000|2024-12-06 13:22:00|32401.3|32381.3|32396.3|32376.3|32401.3|32381.3|32396.3|32376.3|2
1733491330000|2024-12-06 13:22:10|32408.4|32368.4|32409.3|32369.3|32409.3|32369.3|32408.4|32368.4|6
1733491340000|2024-12-06 13:22:20|||||||||1
1733491350000|2024-12-06 13:22:30|||||||||1
1733491360000|2024-12-06 13:22:40|32396.8|32376.8|32406.3|32386.3|32406.3|32386.3|32396.8|32376.8|6
1733491370000|2024-12-06 13:22:50|32408.8|32388.8|32408.8|32388.8|32408.8|32388.8|32408.8|32388.8|3
1733491380000|2024-12-06 13:23:00|32410.9|32390.9|32410.9|32390.9|32410.9|32390.9|32410.9|32390.9|4
1733491390000|2024-12-06 13:23:10|32415|32395|32406.3|32386.3|32417|32397|32406.3|32386.3|17
1733491400000|2024-12-06 13:23:20|||||||||1
1733491410000|2024-12-06 13:23:30|32405|32385|32372.9|32352.9|32405|32385|32369.5|32333.4|15
1733491420000|2024-12-06 13:23:40|32374.3|32354.3|32376.8|32356.8|32376.8|32356.8|32374.3|32354.3|0
1733491430000|2024-12-06 13:23:50|32378.8|32358.8|32376.3|32356.3|32389.3|32363.4|32376.3|32349.3|5
1733491440000|2024-12-06 13:24:00|32382.9|32362.9|32385.9|32365.9|32390.9|32370.9|32382.9|32362.9|5
1733491450000|2024-12-06 13:24:10|32388.4|32368.4|32398.4|32378.4|32398.4|32378.4|32388.4|32368.4|3
1733491460000|2024-12-06 13:24:20|32396.3|32376.3|32393.8|32373.8|32396.3|32376.3|32393.8|32373.8|2
1733491480000|2024-12-06 13:24:40|32395.9|32375.9|32395.9|32375.9|32395.9|32375.9|32395.9|32375.9|1
1733491490000|2024-12-06 13:24:50|32393.4|32373.4|32397.9|32377.9|32397.9|32377.9|32393.4|32373.4|5
1733491500000|2024-12-06 13:25:00|32402|32382|32418.4|32398.4|32420|32400|32402|32382|2
1733491510000|2024-12-06 13:25:10|32422.9|32402.9|32410.9|32390.9|32433.4|32413.4|32410.9|32390.9|13
1733491520000|2024-12-06 13:25:20|32407.9|32387.9|32407.9|32387.9|32407.9|32387.9|32407.9|32387.9|1
1733491530000|2024-12-06 13:25:30|32403.8|32383.8|32402.9|32382.9|32403.8|32383.8|32402.9|32382.9|0
1733491540000|2024-12-06 13:25:40|32410.4|32390.4|32410.4|32390.4|32410.4|32390.4|32410.4|32390.4|1
1733491550000|2024-12-06 13:25:50|32415.4|32395.4|32415.4|32395.4|32415.4|32395.4|32415.4|32395.4|1
1733491560000|2024-12-06 13:26:00|32417.5|32397.5|32433.4|32393.4|32433.4|32400.9|32417.5|32392.9|3
1733491580000|2024-12-06 13:26:20|32419.3|32399.3|32411.8|32391.8|32419.3|32399.3|32411.8|32391.8|5
1733491590000|2024-12-06 13:26:30|32405.9|32385.9|32403.8|32383.8|32405.9|32385.9|32403.8|32383.8|0
1733491600000|2024-12-06 13:26:40|32395.9|32375.9|32395.9|32375.9|32395.9|32375.9|32395.9|32375.9|1
1733491610000|2024-12-06 13:26:50|32395.4|32375.4|32417.5|32397.5|32417.5|32397.5|32395.4|32375.4|2
1733491620000|2024-12-06 13:27:00|32415.9|32395.9|32465|32445|32472.5|32445|32411.8|32391.8|16
1733491630000|2024-12-06 13:27:10|32469|32449|32472.9|32452.9|32475.4|32455.4|32469|32449|5
1733491640000|2024-12-06 13:27:20|32470.9|32450.9|32462.9|32442.9|32472.9|32452.9|32462.9|32442.9|6
1733491650000|2024-12-06 13:27:30|32460.4|32440.4|32460.4|32440.4|32460.4|32440.4|32460.4|32440.4|0
1733491660000|2024-12-06 13:27:40|32455.9|32435.9|32455.4|32435.4|32455.9|32435.9|32455.4|32435.4|0
1733491670000|2024-12-06 13:27:50|32451.3|32431.3|32457.5|32437.5|32457.5|32437.5|32450.4|32430.4|1
1733491680000|2024-12-06 13:28:00|32474|32434|32470.9|32450.9|32478.4|32450.9|32470.4|32434|10
1733491690000|2024-12-06 13:28:10|32478.8|32438.8|32458.4|32438.4|32478.8|32446.3|32458.4|32438.4|3
1733491700000|2024-12-06 13:28:20|32460.4|32440.4|32422.9|32402.9|32460.4|32440.4|32420.9|32388.4|5
1733491710000|2024-12-06 13:28:30|32423.4|32403.4|32427.9|32407.9|32427.9|32407.9|32423.4|32403.4|5
1733491720000|2024-12-06 13:28:40|32432|32412|32450.4|32430.4|32450.4|32430.4|32432|32412|9
1733491740000|2024-12-06 13:29:00|32452.9|32432.9|32465.4|32445.4|32465.4|32445.4|32452.9|32432.9|191
1733491760000|2024-12-06 13:29:20|32466.3|32446.3|32470.4|32450.4|32470.4|32450.4|32466.3|32446.3|2
1733491770000|2024-12-06 13:29:30|32471.3|32451.3|32482.5|32442.5|32497.5|32462.9|32471.3|32437.5|4
1733491780000|2024-12-06 13:29:40|32467.9|32447.9|32467.9|32447.9|32467.9|32447.9|32467.9|32447.9|1
1733491790000|2024-12-06 13:29:50|32470.4|32450.4|32475.4|32455.4|32487.5|32455.4|32470.4|32447|2
1733491800000|2024-12-06 13:30:00|32473.4|32453.4|32455.4|32435.4|32473.4|32453.4|32435.4|32414.7|59
1733491810000|2024-12-06 13:30:10|32457.9|32437.9|32482.9|32462.9|32482.9|32462.9|32457.9|32437|5
1733491820000|2024-12-06 13:30:20|32483.4|32463.4|32485.4|32465.4|32490|32470|32483.4|32463.4|6
1733491830000|2024-12-06 13:30:30|32485.9|32465.9|32500|32480|32500|32480|32485.9|32465.9|9
1733491840000|2024-12-06 13:30:40|32502.5|32482.5|32497.9|32477.9|32502.5|32482.5|32497.9|32477.9|8
1733491850000|2024-12-06 13:30:50|32495.4|32475.4|32497.5|32477.5|32497.5|32477.5|32495.4|32475.4|4
1733491860000|2024-12-06 13:31:00|32497.9|32477.9|32492.9|32472.9|32497.9|32477.9|32492.9|32472.9|11
1733491870000|2024-12-06 13:31:10|32490.9|32470.9|32483.4|32463.4|32490.9|32470.9|32477.9|32457.9|17
1733491880000|2024-12-06 13:31:20|32482.9|32462.9|32485.4|32465.4|32485.4|32465.4|32482.9|32462.9|0
1733491890000|2024-12-06 13:31:30|32487.5|32467.5|32490.4|32470.4|32490.4|32470.4|32487.5|32467.5|3
1733491900000|2024-12-06 13:31:40|32494.9|32474.9|32500.4|32480.4|32500.4|32480.4|32494.9|32474.9|4
1733491910000|2024-12-06 13:31:50|32512|32492|32512|32472|32512.9|32492.4|32507.9|32472|6
1733491920000|2024-12-06 13:32:00|32504|32484|32502.9|32482.9|32512.4|32484|32495.4|32472.4|4
1733491930000|2024-12-06 13:32:10|32505.4|32485.4|32502.9|32482.9|32512.9|32492.9|32502.9|32482.9|9
1733491940000|2024-12-06 13:32:20|32505.4|32485.4|32502.9|32482.9|32505.4|32485.4|32502.9|32482.9|2
1733491950000|2024-12-06 13:32:30|32504.9|32484.9|32513.6|32493.6|32513.6|32493.6|32504.9|32484.9|7
1733491960000|2024-12-06 13:32:40|32514|32494|32512.4|32492.4|32514|32494|32512.4|32492.4|3
1733491970000|2024-12-06 13:32:50|32512.9|32492.9|32512.9|32492.9|32512.9|32492.9|32512.9|32492.9|3
1733491980000|2024-12-06 13:33:00|32510.4|32490.4|32502.4|32482.4|32510.4|32490.4|32502.4|32482.4|4
1733492000000|2024-12-06 13:33:20|32500.4|32480.4|32502.9|32482.9|32502.9|32482.9|32500.4|32480.4|5
1733492010000|2024-12-06 13:33:30|32497.9|32477.9|32497.9|32477.9|32497.9|32477.9|32497.9|32477.9|2
1733492020000|2024-12-06 13:33:40|||||||||9
1733492030000|2024-12-06 13:33:50|32497.4|32477.4|32472.9|32452.9|32499.3|32477.4|32472.9|32452.9|4
1733492040000|2024-12-06 13:34:00|32467.9|32447.9|32467.9|32447.9|32472.9|32452.9|32467.9|32447.9|4
1733492050000|2024-12-06 13:34:10|32472.9|32452.9|32487.9|32467.9|32491.3|32467.9|32470.9|32449.3|7
1733492060000|2024-12-06 13:34:20|32492.4|32472.4|32485.4|32465.4|32492.4|32472.4|32485.4|32465.4|20
1733492070000|2024-12-06 13:34:30|32487.9|32467.9|32483.4|32463.4|32487.9|32467.9|32483.4|32463.4|1
1733492080000|2024-12-06 13:34:40|32480.9|32460.9|32480.4|32460.4|32480.9|32460.9|32480.4|32460.4|3
1733492090000|2024-12-06 13:34:50|32475.4|32455.4|32480.4|32460.4|32480.4|32460.4|32472.9|32452.9|21
1733492100000|2024-12-06 13:35:00|32476.3|32456.3|32477.9|32457.9|32477.9|32457.9|32475.4|32455.4|4
1733492110000|2024-12-06 13:35:10|32479.9|32459.9|32482.9|32462.9|32482.9|32462.9|32479.9|32459.9|26
1733492120000|2024-12-06 13:35:20|32484.9|32464.9|32517|32477|32517|32477|32484.9|32464.9|6
1733492140000|2024-12-06 13:35:40|32519|32479|32517.4|32477.4|32519|32479|32517.4|32477.4|0
1733492150000|2024-12-06 13:35:50|32513.6|32493.6|32514.9|32494.9|32514.9|32494.9|32513.6|32493.6|7
1733492160000|2024-12-06 13:36:00|32523.1|32503.1|32523.1|32503.1|32523.1|32503.1|32523.1|32503.1|3
1733492170000|2024-12-06 13:36:10|32524.9|32504.9|32525.4|32505.4|32525.4|32505.4|32524.9|32504.9|2
1733492180000|2024-12-06 13:36:20|32530.4|32510.4|32532.4|32512.4|32532.9|32512.9|32530.4|32510.4|13
1733492190000|2024-12-06 13:36:30|32537.9|32517.9|32512.9|32492.9|32537.9|32517.9|32512.9|32492.9|31
1733492200000|2024-12-06 13:36:40|32509.9|32489.9|32512.4|32492.4|32512.9|32492.9|32509.9|32489.9|2
1733492210000|2024-12-06 13:36:50|32512.9|32492.9|32527.4|32507.4|32527.4|32507.4|32512.4|32492.4|18
1733492220000|2024-12-06 13:37:00|32529.5|32509.5|32542.9|32522.9|32542.9|32522.9|32524.5|32504.5|16
1733492230000|2024-12-06 13:37:10|32543.3|32523.3|32551.3|32531.3|32563.3|32543.3|32542.9|32522.9|46
1733492240000|2024-12-06 13:37:20|32550.8|32530.8|32523.3|32503.3|32550.8|32530.8|32523.3|32503.3|8
1733492260000|2024-12-06 13:37:40|32522.9|32483.3|32471.8|32451.8|32522.9|32483.8|32471.8|32451.8|57
1733492270000|2024-12-06 13:37:50|32479.7|32439.7|32471.8|32451.8|32479.7|32451.8|32471.8|32439.7|4
1733492280000|2024-12-06 13:38:00|32469.3|32449.3|32469.3|32449.3|32469.3|32449.3|32469.3|32449.3|5
1733492290000|2024-12-06 13:38:10|32471.8|32451.8|32471.8|32451.8|32474.3|32454.3|32471.8|32451.8|3
1733492300000|2024-12-06 13:38:20|||||||||1
1733492310000|2024-12-06 13:38:30|32469.7|32449.7|32448.1|32428.1|32473.6|32449.7|32448.1|32428.1|6
1733492320000|2024-12-06 13:38:40|32447.7|32427.7|32463.1|32423.1|32475.2|32429|32446.3|32414.3|5
1733492330000|2024-12-06 13:38:50|32467|32407|32419.7|32399.7|32467|32412.4|32414.7|32394.7|23
1733492340000|2024-12-06 13:39:00|32420.2|32400.2|32436.8|32416.8|32436.8|32416.8|32417.2|32397.2|6
1733492350000|2024-12-06 13:39:10|32444.7|32424.7|32466.3|32446.3|32466.3|32446.3|32444.7|32424.7|15
1733492360000|2024-12-06 13:39:20|32466.8|32446.8|32465.6|32425.6|32466.8|32446.8|32461.8|32425.6|4
1733492370000|2024-12-06 13:39:30|32465.2|32425.2|32465.2|32425.2|32465.2|32425.2|32465.2|32425.2|0
1733492380000|2024-12-06 13:39:40|||||||||1
1733492390000|2024-12-06 13:39:50|32457.2|32437.2|32452.7|32432.7|32457.2|32437.2|32452.7|32432.7|3
1733492400000|2024-12-06 13:40:00|32449.7|32429.7|32449.7|32429.7|32449.7|32429.7|32447.2|32427.2|0
1733492410000|2024-12-06 13:40:10|32444.7|32424.7|32434.7|32414.7|32444.7|32424.7|32434.7|32414.7|9
1733492420000|2024-12-06 13:40:20|32424.7|32404.7|32392.2|32372.2|32427|32404.7|32392.2|32367|22
1733492430000|2024-12-06 13:40:30|32400.2|32360.2|32387.2|32367.2|32400.2|32368.1|32385.2|32360.2|6
1733492440000|2024-12-06 13:40:40|32386.8|32366.8|32386.8|32366.8|32386.8|32366.8|32386.8|32366.8|3
1733492450000|2024-12-06 13:40:50|32384.7|32364.7|32361.8|32341.8|32384.7|32364.7|32357.2|32329.3|21
1733492460000|2024-12-06 13:41:00|32364.3|32344.3|32360.2|32340.2|32364.3|32344.3|32358.1|32338.1|7
1733492480000|2024-12-06 13:41:20|32362.2|32342.2|32352.2|32332.2|32364|32344|32352.2|32332.2|13
1733492490000|2024-12-06 13:41:30|32350.2|32330.2|32347.2|32327.2|32350.2|32330.2|32347.2|32327.2|5
1733492500000|2024-12-06 13:41:40|32345.2|32325.2|32337.2|32317.2|32345.2|32325.2|32337.2|32317.2|2
1733492510000|2024-12-06 13:41:50|32336.3|32316.3|32339.7|32299.7|32339.7|32316.3|32327.2|32299.7|9
1733492520000|2024-12-06 13:42:00|32339.2|32299.2|32307.2|32287.2|32339.2|32304.2|32304.7|32284.7|12
1733492530000|2024-12-06 13:42:10|32309.7|32289.7|32273.6|32253.6|32309.7|32289.7|32273.6|32253.6|38
1733492540000|2024-12-06 13:42:20|32275.6|32255.6|32292.2|32272.2|32292.2|32272.2|32275.6|32255.6|4
1733492550000|2024-12-06 13:42:30|32292.7|32252.7|32252|32232|32292.7|32252.7|32252|32227|28
1733492560000|2024-12-06 13:42:40|32254|32234|32253.1|32233.1|32254|32234|32253.1|32233.1|0
1733492570000|2024-12-06 13:42:50|32253.6|32233.6|32277.7|32257.7|32285.2|32257.7|32253.6|32225.2|10
1733492580000|2024-12-06 13:43:00|32278.1|32258.1|32325.2|32265.2|32325.2|32273.1|32278.1|32258.1|3
1733492590000|2024-12-06 13:43:10|32312.7|32292.7|32303.6|32283.6|32312.7|32292.7|32303.6|32283.6|9
1733492600000|2024-12-06 13:43:20|32315.6|32275.6|32310.6|32290.6|32315.6|32290.6|32305.6|32275.6|6
1733492610000|2024-12-06 13:43:30|32308.1|32288.1|32310.2|32270.2|32315.2|32290.2|32308.1|32270.2|5
1733492620000|2024-12-06 13:43:40|32315.2|32275.2|32313.6|32293.6|32327.7|32293.6|32313.6|32275.2|5
1733492630000|2024-12-06 13:43:50|32310.2|32290.2|32305.2|32285.2|32310.2|32290.2|32305.2|32285.2|1
1733492640000|2024-12-06 13:44:00|32291.1|32271.1|32284|32264|32300.2|32271.1|32279.9|32259.9|17
1733492650000|2024-12-06 13:44:10|32281.1|32261.1|32285.6|32245.6|32285.6|32261.1|32280.6|32245.6|7
1733492660000|2024-12-06 13:44:20|32284.2|32244.2|32262.7|32242.7|32284.2|32248.1|32262.7|32242.7|5
1733492670000|2024-12-06 13:44:30|32261.7|32241.7|32265.6|32225.6|32265.6|32241.7|32261.7|32225.6|1
1733492680000|2024-12-06 13:44:40|32250.6|32230.6|32223.1|32203.1|32260.6|32230.6|32223.1|32195.6|7
1733492690000|2024-12-06 13:44:50|32235.2|32195.2|32260.2|32240.2|32263.1|32243.1|32227.7|32195.2|5
1733492700000|2024-12-06 13:45:00|32260.6|32240.6|32246.1|32226.1|32260.6|32240.6|32233.6|32211.1|8
1733492710000|2024-12-06 13:45:10|32247.7|32227.7|32245.6|32225.6|32248.1|32228.1|32245.6|32225.6|1
1733492720000|2024-12-06 13:45:20|32239.5|32219.5|32243.6|32223.6|32243.6|32223.6|32239.5|32219.5|8
1733492730000|2024-12-06 13:45:30|32245.6|32225.6|32248.1|32228.1|32248.1|32228.1|32245.6|32225.6|2
1733492740000|2024-12-06 13:45:40|32253.1|32233.1|32248.1|32228.1|32253.1|32233.1|32248.1|32228.1|4
1733492750000|2024-12-06 13:45:50|32260.2|32220.2|32260.2|32220.2|32260.6|32228.1|32248.1|32220.2|7
1733492760000|2024-12-06 13:46:00|32260.6|32220.6|32277.2|32257.2|32277.2|32257.2|32255.6|32220.6|12
1733492770000|2024-12-06 13:46:10|32277.7|32257.7|32297.7|32277.7|32297.7|32277.7|32277.7|32257.7|12
1733492780000|2024-12-06 13:46:20|32300.6|32280.6|32300.6|32280.6|32300.6|32280.6|32300.6|32280.6|3
1733492790000|2024-12-06 13:46:30|32303.1|32283.1|32300.6|32280.6|32303.1|32283.1|32300.6|32280.6|3
1733492800000|2024-12-06 13:46:40|32305.6|32285.6|32305.6|32285.6|32305.6|32285.6|32305.6|32285.6|3
1733492810000|2024-12-06 13:46:50|32324.7|32284.7|32303.6|32283.6|32324.7|32296.7|32303.6|32283.6|22
1733492820000|2024-12-06 13:47:00|32305.6|32285.6|32308.1|32288.1|32320.1|32288.1|32305.6|32280.1|1
1733492830000|2024-12-06 13:47:10|32308.6|32288.6|32308.6|32288.6|32308.6|32288.6|32308.6|32288.6|4
1733492840000|2024-12-06 13:47:20|32310.6|32290.6|32312.6|32292.6|32312.6|32292.6|32310.6|32290.6|4
1733492850000|2024-12-06 13:47:30|32310.6|32290.6|32309.2|32289.2|32312.6|32292.6|32309.2|32289.2|2
1733492860000|2024-12-06 13:47:40|32304.2|32284.2|32302.2|32282.2|32304.2|32284.2|32302.2|32282.2|2
1733492870000|2024-12-06 13:47:50|32301.7|32281.7|32295.6|32275.6|32301.7|32281.7|32295.6|32275.6|2
1733492880000|2024-12-06 13:48:00|32293.1|32273.1|32293.1|32273.1|32293.1|32273.1|32293.1|32273.1|2
1733492890000|2024-12-06 13:48:10|32295.6|32275.6|32283.1|32263.1|32295.6|32275.6|32283.1|32263.1|21
1733492900000|2024-12-06 13:48:20|32288.1|32268.1|32290.6|32270.6|32290.6|32270.6|32288.1|32268.1|21
1733492910000|2024-12-06 13:48:30|32288.6|32268.6|32270.1|32250.1|32288.6|32268.6|32270.1|32250.1|2
1733492920000|2024-12-06 13:48:40|32258.1|32238.1|32258.1|32238.1|32258.1|32238.1|32258.1|32238.1|1
1733492930000|2024-12-06 13:48:50|32253.1|32233.1|32250.6|32230.6|32253.1|32233.1|32244|32224|5
1733492960000|2024-12-06 13:49:20|32248.6|32228.6|32248.6|32228.6|32248.6|32228.6|32248.6|32228.6|5
1733492970000|2024-12-06 13:49:30|32249|32229|32230.6|32210.6|32255.6|32235.6|32230.6|32210.6|20
1733492990000|2024-12-06 13:49:50|32226.5|32206.5|32215.6|32195.6|32226.5|32206.5|32215.6|32195.6|1
1733493000000|2024-12-06 13:50:00|32215.1|32195.1|32238.1|32218.1|32250.1|32218.1|32210.6|32190.1|10
1733493010000|2024-12-06 13:50:10|32242.2|32222.2|32247.6|32227.6|32252.6|32232.6|32242.2|32222.2|21
1733493020000|2024-12-06 13:50:20|32248.6|32228.6|32248.1|32228.1|32248.6|32228.6|32248.1|32228.1|0
1733493030000|2024-12-06 13:50:30|32245.6|32225.6|32242.6|32222.6|32245.6|32225.6|32242.6|32222.6|4
1733493040000|2024-12-06 13:50:40|32243.1|32223.1|32280.6|32220.6|32282.6|32230.6|32243.1|32218.8|8
1733493050000|2024-12-06 13:50:50|32283.1|32223.1|32290.1|32250.1|32290.1|32257.6|32273.1|32223.1|3
1733493060000|2024-12-06 13:51:00|32290.6|32250.6|32290.6|32250.6|32290.6|32250.6|32290.6|32250.6|0
1733493070000|2024-12-06 13:51:10|32292.6|32252.6|32300.1|32260.1|32300.1|32268.1|32286.7|32252.6|5
1733493080000|2024-12-06 13:51:20|32299.7|32259.7|32274.7|32254.7|32299.7|32261.7|32272.2|32252.2|6
1733493090000|2024-12-06 13:51:30|32272.6|32252.6|32272.2|32252.2|32272.6|32252.6|32269.7|32249.7|0
1733493100000|2024-12-06 13:51:40|32274.7|32254.7|32274.7|32254.7|32274.7|32254.7|32274.7|32254.7|1
1733493110000|2024-12-06 13:51:50|32277.2|32257.2|32282.2|32262.2|32289.7|32262.2|32277.2|32244.7|2
1733493120000|2024-12-06 13:52:00|32281.7|32261.7|32281.7|32261.7|32281.7|32261.7|32281.7|32261.7|0
1733493130000|2024-12-06 13:52:10|32277.6|32257.6|32273.6|32253.6|32280.6|32257.6|32268.6|32240.6|16
1733493140000|2024-12-06 13:52:20|32286.1|32246.1|32272.6|32252.6|32286.1|32255.1|32271.1|32240.1|8
1733493150000|2024-12-06 13:52:30|32268.1|32248.1|32263.1|32243.1|32268.1|32248.1|32263.1|32243.1|3
1733493160000|2024-12-06 13:52:40|32270.6|32230.6|32257.6|32237.6|32270.6|32238.5|32257.6|32230.6|1
1733493170000|2024-12-06 13:52:50|32265.6|32225.6|32265.6|32225.6|32265.6|32225.6|32265.6|32225.6|0
1733493180000|2024-12-06 13:53:00|32265.1|32225.1|32248.5|32228.5|32265.1|32232.6|32248.5|32225.1|4
1733493190000|2024-12-06 13:53:10|32246|32226|32276|32216|32276|32226|32246|32216|6
1733493210000|2024-12-06 13:53:30|32270.6|32230.6|32270.6|32230.6|32270.6|32230.6|32270.6|32230.6|3
1733493230000|2024-12-06 13:53:50|32266|32206|32246|32206|32266|32218.1|32238.1|32206|8
1733493240000|2024-12-06 13:54:00|32245.6|32205.6|32230.6|32210.6|32245.6|32210.6|32230.6|32205.6|1
1733493250000|2024-12-06 13:54:10|32228.1|32208.1|32228.1|32208.1|32228.1|32208.1|32228.1|32208.1|0
1733493260000|2024-12-06 13:54:20|32224|32204|32202.2|32162.2|32224|32204|32184|32151.5|23
1733493270000|2024-12-06 13:54:30|32203.1|32163.1|32200.6|32160.6|32203.1|32163.1|32200.6|32160.6|1
1733493280000|2024-12-06 13:54:40|32198.1|32178.1|32198.1|32178.1|32198.1|32178.1|32198.1|32178.1|1
1733493290000|2024-12-06 13:54:50|||||||||1
1733493300000|2024-12-06 13:55:00|32202.6|32182.6|32203.1|32183.1|32203.1|32183.1|32202.6|32182.6|3
1733493310000|2024-12-06 13:55:10|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|2
1733493330000|2024-12-06 13:55:30|32201|32181|32200.6|32180.6|32201|32181|32200.6|32180.6|4
1733493340000|2024-12-06 13:55:40|32195.6|32175.6|32185.8|32165.8|32198.1|32178.1|32185.8|32157.9|29
1733493350000|2024-12-06 13:55:50|32197.4|32157.4|32203.1|32183.1|32203.1|32183.1|32188.5|32156.5|1
1733493360000|2024-12-06 13:56:00|32203.5|32183.5|32185.6|32145.6|32203.5|32183.5|32185.6|32145.6|7
1733493370000|2024-12-06 13:56:10|32173.5|32153.5|32156|32096|32181|32153.5|32143.1|32096|7
1733493380000|2024-12-06 13:56:20|32141.5|32101.5|32130.6|32110.6|32141.5|32110.6|32128.1|32097|2
1733493390000|2024-12-06 13:56:30|32125.6|32105.6|32112.9|32072.9|32125.6|32105.6|32112.4|32072.4|16
1733493400000|2024-12-06 13:56:40|32111|32071|32101|32061|32111|32071|32089.5|32061|37
1733493410000|2024-12-06 13:56:50|32101.5|32061.5|32093.5|32073.5|32105.6|32074|32093.5|32061.5|7
1733493420000|2024-12-06 13:57:00|32101|32061|32100.6|32060.6|32116.5|32069.9|32084.9|32054|19
1733493430000|2024-12-06 13:57:10|32088.5|32068.5|32096|32056|32101|32069|32076.5|32051.5|13
1733493440000|2024-12-06 13:57:20|32096.5|32056.5|32084|32064|32096.5|32068.5|32084|32056.5|24
1733493450000|2024-12-06 13:57:30|32092|32052|32079.5|32059.5|32092|32059.5|32079.5|32051.5|9
1733493460000|2024-12-06 13:57:40|32086.5|32046.5|32091|32051|32100.6|32051|32086.5|32040.6|5
1733493470000|2024-12-06 13:57:50|32090.6|32050.6|32067|32047|32095.6|32050.6|32067|32035.6|7
1733493480000|2024-12-06 13:58:00|32069|32049|32087|32027|32087|32049|32064.9|32022.4|9
1733493490000|2024-12-06 13:58:10|32086.9|32026.9|32076|32036|32086.9|32046|32061.5|32026|10
1733493500000|2024-12-06 13:58:20|32069|32049|32081.5|32041.5|32081.5|32049|32069|32039|5
1733493510000|2024-12-06 13:58:30|32084|32044|32089.4|32069.4|32111|32073.5|32084|32044|30
1733493520000|2024-12-06 13:58:40|32091.5|32071.5|32091.5|32071.5|32091.5|32071.5|32091.5|32071.5|0
1733493530000|2024-12-06 13:58:50|32089|32069|32089|32069|32101|32073.5|32089|32060.6|3
1733493540000|2024-12-06 13:59:00|32093.5|32073.5|32119|32099|32131|32099|32093.5|32073.5|7
1733493550000|2024-12-06 13:59:10|32118.5|32098.5|32116.5|32076.5|32130.6|32098.5|32116|32070.6|4
1733493560000|2024-12-06 13:59:20|32109|32089|32089.2|32049.2|32113.8|32089|32081.3|32049.2|27
1733493570000|2024-12-06 13:59:30|32088.8|32048.8|32074|32054|32088.8|32054|32074|32046.5|2
1733493580000|2024-12-06 13:59:40|32076.5|32056.5|32074|32054|32076.5|32056.5|32074|32054|0
1733493590000|2024-12-06 13:59:50|32071.9|32051.9|32058.3|32038.3|32071.9|32051.9|32058.3|32038.3|13
1733493600000|2024-12-06 14:00:00|32056.3|32036.3|32036.3|32016.3|32056.3|32036.3|32036.3|32016.3|59
1733493610000|2024-12-06 14:00:10|32048.8|32008.8|32040.4|32020.4|32048.8|32020.8|32040.4|32008.8|8
1733493620000|2024-12-06 14:00:20|32042.4|32022.4|32046.9|32026.9|32046.9|32026.9|32042.4|32022.4|2
1733493630000|2024-12-06 14:00:30|32042.9|32022.9|32059.4|32039.4|32059.4|32039.4|32041.9|32021.9|16
1733493640000|2024-12-06 14:00:40|32063.5|32043.5|32066.9|32046.9|32071.5|32046.9|32059.4|32031.5|1
1733493650000|2024-12-06 14:00:50|32082.2|32062.2|32087.6|32067.6|32094.2|32067.6|32082.2|32054.2|6
1733493660000|2024-12-06 14:01:00|32089.4|32069.4|32098.5|32078.5|32101.9|32079.4|32089.4|32061.9|153
1733493670000|2024-12-06 14:01:10|32110.6|32070.6|32104|32084|32110.6|32084|32103.1|32070.6|18
1733493680000|2024-12-06 14:01:20|32106|32086|32099|32079|32106.9|32086.9|32096.9|32076.9|17
1733493690000|2024-12-06 14:01:30|32097.4|32077.4|32103.3|32063.3|32103.3|32077.4|32097.4|32063.3|18
1733493700000|2024-12-06 14:01:40|32099.9|32059.9|32096|32056|32099.9|32059.9|32094|32054|1
1733493710000|2024-12-06 14:01:50|32096.5|32056.5|32079|32059|32096.5|32064|32079|32056.5|4
1733493720000|2024-12-06 14:02:00|32083.1|32063.1|32091.5|32071.5|32094|32074|32083.1|32063.1|6
1733493730000|2024-12-06 14:02:10|32099|32079|32103.5|32083.5|32103.5|32083.5|32099|32079|3
1733493740000|2024-12-06 14:02:20|32106.5|32086.5|32106|32086|32106.5|32086.5|32103.5|32083.5|3
1733493750000|2024-12-06 14:02:30|32108.5|32088.5|32108.5|32088.5|32108.5|32088.5|32108.5|32088.5|8
1733493760000|2024-12-06 14:02:40|32106|32086|32109|32089|32109|32089|32106|32086|10
1733493770000|2024-12-06 14:02:50|32115.1|32095.1|32116.5|32096.5|32116.5|32096.5|32115.1|32095.1|13
1733493780000|2024-12-06 14:03:00|32146|32106|32150.6|32110.6|32160.1|32110.6|32146|32100.1|3
1733493790000|2024-12-06 14:03:10|32151.5|32111.5|32150.6|32110.6|32151.5|32118.5|32138.5|32110.6|78
1733493800000|2024-12-06 14:03:20|32143.5|32123.5|32151|32111|32151|32123.5|32139|32106.5|2
1733493810000|2024-12-06 14:03:30|32151.5|32111.5|32154|32134|32154|32134|32144.4|32111.5|2
1733493820000|2024-12-06 14:03:40|32181|32121|32176.5|32136.5|32183.5|32137.6|32176.5|32121|1
1733493830000|2024-12-06 14:03:50|32170.6|32150.6|32170.6|32150.6|32170.6|32150.6|32170.6|32150.6|0
1733493840000|2024-12-06 14:04:00|32171.5|32151.5|32183.1|32163.1|32193.7|32163.1|32171.5|32151.5|6
1733493850000|2024-12-06 14:04:10|32183.5|32163.5|32183.5|32163.5|32183.5|32163.5|32183.5|32163.5|1
1733493860000|2024-12-06 14:04:20|32181.5|32161.5|32181.5|32161.5|32181.5|32161.5|32181.5|32161.5|2
1733493870000|2024-12-06 14:04:30|32179|32159|32156.5|32136.5|32179|32159|32156.5|32136.5|13
1733493880000|2024-12-06 14:04:40|32159|32139|32159|32139|32159|32139|32159|32139|10
1733493890000|2024-12-06 14:04:50|32169|32149|32174|32154|32174|32154|32169|32149|0
1733493900000|2024-12-06 14:05:00|32176|32156|32167.8|32147.8|32176.5|32156.5|32167.8|32147.8|28
1733493910000|2024-12-06 14:05:10|32166.5|32146.5|32164|32144|32166.5|32146.5|32164|32144|0
1733493920000|2024-12-06 14:05:20|32166.5|32146.5|32166.5|32146.5|32166.5|32146.5|32166.5|32146.5|0
1733493930000|2024-12-06 14:05:30|32171|32151|32207.2|32167.2|32207.2|32169|32171|32151|21
1733493940000|2024-12-06 14:05:40|32209.2|32169.2|32201.5|32181.5|32211|32181.5|32199|32169.2|0
1733493950000|2024-12-06 14:05:50|32199|32179|32186.5|32166.5|32199|32179|32186.5|32166.5|4
1733493960000|2024-12-06 14:06:00|32186|32166|32188.5|32168.5|32188.5|32168.5|32186|32166|0
1733493970000|2024-12-06 14:06:10|32186|32166|32186.5|32166.5|32186.5|32166.5|32186|32166|2
1733493990000|2024-12-06 14:06:30|32188.5|32168.5|32188.5|32168.5|32188.5|32168.5|32188.5|32168.5|2
1733494000000|2024-12-06 14:06:40|32189|32169|32191.5|32171.5|32191.5|32171.5|32189|32169|9
1733494010000|2024-12-06 14:06:50|32191|32171|32189|32169|32191|32171|32189|32169|1
1733494030000|2024-12-06 14:07:10|32186.9|32166.9|32178.1|32158.1|32186.9|32166.9|32178.1|32158.1|1
1733494040000|2024-12-06 14:07:20|32180.1|32160.1|32185.1|32165.1|32185.1|32165.1|32180.1|32160.1|1
1733494050000|2024-12-06 14:07:30|32185.6|32165.6|32207.2|32187.2|32215.1|32187.2|32185.6|32165.6|5
1733494060000|2024-12-06 14:07:40|32207.6|32187.6|32203.1|32183.1|32208.1|32188.1|32203.1|32183.1|3
1733494070000|2024-12-06 14:07:50|32201|32181|32188.5|32168.5|32203.1|32183.1|32188.5|32168.5|7
1733494080000|2024-12-06 14:08:00|32183.5|32163.5|32176|32156|32186.5|32163.5|32173.5|32146.5|8
1733494090000|2024-12-06 14:08:10|32173.5|32153.5|32159.9|32139.9|32173.5|32153.5|32159.9|32139.9|6
1733494100000|2024-12-06 14:08:20|32154.9|32134.9|32159.4|32139.4|32159.4|32139.4|32154.9|32134.9|5
1733494110000|2024-12-06 14:08:30|32159.9|32139.9|32166.5|32146.5|32166.5|32146.5|32159.9|32139.9|0
1733494120000|2024-12-06 14:08:40|32170.6|32150.6|32174|32154|32174|32154|32170.6|32150.6|0
1733494130000|2024-12-06 14:08:50|32178.1|32158.1|32180.6|32160.6|32180.6|32160.6|32178.1|32158.1|1
1733494140000|2024-12-06 14:09:00|32182.6|32162.6|32186.5|32166.5|32186.5|32166.5|32182.6|32162.6|2
1733494150000|2024-12-06 14:09:10|32190.6|32170.6|32193.5|32173.5|32195.6|32175.6|32190.6|32170.6|5
1733494170000|2024-12-06 14:09:30|32189.4|32169.4|32196.5|32156.5|32196.9|32169.4|32189|32154.4|17
1733494190000|2024-12-06 14:09:50|32196|32156|32184|32164|32196|32164.4|32184|32156|2
1733494200000|2024-12-06 14:10:00|32191.5|32151.5|32168.5|32148.5|32191.5|32159.4|32168.5|32148.5|2
1733494210000|2024-12-06 14:10:10|32176|32136|32168.1|32148.1|32176|32148.1|32168.1|32136|68
1733494220000|2024-12-06 14:10:20|32170.6|32150.6|32175.6|32155.6|32175.6|32155.6|32170.6|32150.6|3
1733494230000|2024-12-06 14:10:30|32180.6|32160.6|32178.5|32158.5|32180.6|32160.6|32178.1|32158.1|0
1733494240000|2024-12-06 14:10:40|32180.1|32160.1|32175.6|32155.6|32180.6|32160.6|32175.6|32155.6|0
1733494250000|2024-12-06 14:10:50|32173.1|32153.1|32171.7|32151.7|32173.1|32153.1|32167.6|32147.6|4
1733494260000|2024-12-06 14:11:00|32172.1|32152.1|32175.6|32155.6|32175.6|32155.6|32172.1|32152.1|1
1733494270000|2024-12-06 14:11:10|32173.5|32153.5|32173.5|32153.5|32173.5|32153.5|32173.5|32153.5|0
1733494290000|2024-12-06 14:11:30|32168.1|32148.1|32166|32146|32168.1|32148.1|32164|32144|0
1733494310000|2024-12-06 14:11:50|||||||||2
1733494320000|2024-12-06 14:12:00|32171|32151|32177.6|32157.6|32177.6|32157.6|32171|32151|2
1733494330000|2024-12-06 14:12:10|32183.1|32163.1|32183.1|32163.1|32183.1|32163.1|32183.1|32163.1|0
1733494340000|2024-12-06 14:12:20|32187.1|32167.1|32187.6|32167.6|32187.6|32167.6|32187.1|32167.1|0
1733494350000|2024-12-06 14:12:30|32188.5|32168.5|32191|32171|32191|32171|32186|32166|4
1733494360000|2024-12-06 14:12:40|32190.6|32170.6|32188.5|32168.5|32191|32171|32188.5|32168.5|1
1733494370000|2024-12-06 14:12:50|32184.4|32164.4|32184|32164|32184.4|32164.4|32184|32164|0
1733494380000|2024-12-06 14:13:00|32179|32159|32176.5|32156.5|32179|32159|32176.5|32156.5|0
1733494390000|2024-12-06 14:13:10|32174|32154|32184|32164|32184|32164|32174|32154|1
1733494400000|2024-12-06 14:13:20|32186|32166|32189|32169|32189|32169|32186|32166|2
1733494410000|2024-12-06 14:13:30|32194|32174|32208.1|32188.1|32216|32193.1|32194|32174|17
1733494420000|2024-12-06 14:13:40|32208.5|32188.5|32209.4|32169.4|32216|32188.5|32203.5|32169.4|5
1733494430000|2024-12-06 14:13:50|32208.5|32168.5|32208.5|32168.5|32208.5|32168.5|32208.5|32168.5|0
1733494440000|2024-12-06 14:14:00|32206.5|32166.5|32203.5|32183.5|32206.5|32183.5|32202.6|32166.5|0
1733494460000|2024-12-06 14:14:20|32216.5|32176.5|32216.5|32176.5|32216.5|32176.5|32216.5|32176.5|1
1733494470000|2024-12-06 14:14:30|32221|32181|32221|32181|32221|32181|32221|32181|1
1733494480000|2024-12-06 14:14:40|32220.6|32180.6|32209|32189|32221|32189|32208.5|32180.6|1
1733494500000|2024-12-06 14:15:00|32213.1|32193.1|32223|32203|32230.1|32205.1|32213.1|32185.6|4
1733494510000|2024-12-06 14:15:10|32218.5|32198.5|32218.5|32198.5|32231|32199.4|32218.5|32191|2
1733494530000|2024-12-06 14:15:30|32218|32198|32213|32193|32218|32198|32213|32193|2
1733494540000|2024-12-06 14:15:40|32212.6|32192.6|32212.6|32192.6|32212.6|32192.6|32212.6|32192.6|0
1733494550000|2024-12-06 14:15:50|32210.5|32190.5|32206|32186|32210.5|32190.5|32206|32186|2
1733494560000|2024-12-06 14:16:00|32205.5|32165.5|32196.5|32176.5|32205.5|32176.5|32191.5|32165.5|6
1733494580000|2024-12-06 14:16:20|32198.5|32178.5|32199|32179|32199|32179|32198.5|32178.5|1
1733494600000|2024-12-06 14:16:40|32215.1|32175.1|32217.6|32177.6|32217.6|32177.6|32215.1|32175.1|2
1733494610000|2024-12-06 14:16:50|32220.1|32180.1|32212.1|32192.1|32220.1|32194.2|32212.1|32180.1|1
1733494620000|2024-12-06 14:17:00|32211.7|32191.7|32212.1|32192.1|32212.6|32192.6|32211.7|32191.7|0
1733494630000|2024-12-06 14:17:10|32213|32193|32213|32193|32213|32193|32213|32193|0
1733494640000|2024-12-06 14:17:20|32230.5|32190.5|32238.7|32198.7|32238.7|32198.7|32230.5|32190.5|1
1733494650000|2024-12-06 14:17:30|||||||||1
1733494660000|2024-12-06 14:17:40|32239.2|32199.2|32228|32208|32239.2|32208|32228|32199.2|0
1733494670000|2024-12-06 14:17:50|32241|32181|32239|32179|32241|32181|32239|32179|2
1733494680000|2024-12-06 14:18:00|32224.9|32184.9|32210.8|32190.8|32224.9|32190.8|32210.8|32182.8|0
1733494690000|2024-12-06 14:18:10|32210.3|32190.3|32203.3|32183.3|32210.3|32190.3|32203.3|32183.3|1
1733494700000|2024-12-06 14:18:20|||||||||1
1733494710000|2024-12-06 14:18:30|32201.5|32181.5|32199.4|32179.4|32201.5|32181.5|32199.4|32179.4|0
1733494720000|2024-12-06 14:18:40|32191.5|32171.5|32174.9|32154.9|32203.3|32171.5|32174.9|32143.3|10
1733494740000|2024-12-06 14:19:00|32175.1|32155.1|32175.5|32155.5|32175.5|32155.5|32175.1|32155.1|1
1733494760000|2024-12-06 14:19:20|32173.5|32153.5|32163.5|32143.5|32173.5|32153.5|32163.5|32143.5|6
1733494770000|2024-12-06 14:19:30|32162.1|32142.1|32139.4|32119.4|32162.1|32142.1|32139.4|32119.4|1
1733494780000|2024-12-06 14:19:40|32139|32119|32131.9|32111.9|32139|32119|32131.9|32111.9|0
1733494790000|2024-12-06 14:19:50|32129.4|32109.4|32129.4|32109.4|32129.4|32109.4|32129.4|32109.4|0
1733494800000|2024-12-06 14:20:00|32126.9|32106.9|32126.9|32106.9|32126.9|32106.9|32126.9|32106.9|0
1733494810000|2024-12-06 14:20:10|||||||||1
1733494820000|2024-12-06 14:20:20|32124|32104|32124|32104|32124|32104|32124|32104|0
1733494830000|2024-12-06 14:20:30|32123.5|32103.5|32123.5|32103.5|32123.5|32103.5|32123.5|32103.5|0
1733494840000|2024-12-06 14:20:40|32123|32103|32105.8|32085.8|32123|32103|32105.8|32085.8|4
1733494850000|2024-12-06 14:20:50|32100.3|32080.3|32081|32061|32100.3|32080.3|32081|32061|6
1733494860000|2024-12-06 14:21:00|32079|32059|32083.5|32063.5|32083.5|32063.5|32078.5|32058.5|3
1733494870000|2024-12-06 14:21:10|32083|32063|32085.5|32065.5|32085.5|32065.5|32083|32063|5
1733494880000|2024-12-06 14:21:20|||||||||1
1733494890000|2024-12-06 14:21:30|||||||||4
1733494900000|2024-12-06 14:21:40|32088|32068|32088|32068|32088|32068|32088|32068|0
1733494910000|2024-12-06 14:21:50|32085.1|32065.1|32056|32036|32085.1|32065.1|32056|32036|4
1733494920000|2024-12-06 14:22:00|32049.4|32029.4|32049.4|32029.4|32049.4|32029.4|32049.4|32029.4|0
1733494930000|2024-12-06 14:22:10|32057.4|32017.4|32056.9|32016.9|32057.4|32017.4|32056.9|32016.9|0
1733494940000|2024-12-06 14:22:20|32056.4|32016.4|32037.8|32017.8|32056.4|32024.4|32037.8|32016.4|9
1733494950000|2024-12-06 14:22:30|32040.3|32020.3|32044.4|32024.4|32044.4|32024.4|32037.8|32017.8|3
1733494960000|2024-12-06 14:22:40|32048.5|32028.5|32049.4|32029.4|32049.4|32029.4|32048.5|32028.5|0
1733494980000|2024-12-06 14:23:00|32051.9|32031.9|32051.9|32031.9|32054.4|32034.4|32051.9|32031.9|10
1733494990000|2024-12-06 14:23:10|32049.9|32029.9|32043.9|32023.9|32057.8|32029.9|32041.9|32016.9|27
1733495000000|2024-12-06 14:23:20|32042.4|32022.4|32041.9|32021.9|32044.4|32024.4|32041.9|32021.9|1
1733495010000|2024-12-06 14:23:30|32039.9|32019.9|32036.9|31996.9|32039.9|32019.9|32034.4|31996.9|5
1733495020000|2024-12-06 14:23:40|32036.4|31996.4|32021.9|32001.9|32036.4|32008.5|32021.9|31996.4|2
1733495030000|2024-12-06 14:23:50|32026.4|32006.4|32026.4|32006.4|32026.4|32006.4|32026.4|32006.4|6
1733495040000|2024-12-06 14:24:00|32004.9|31964.9|32005.5|31965.5|32005.5|31973.5|31988.5|31956.9|37
1733495050000|2024-12-06 14:24:10|31993.5|31973.5|31998.5|31978.5|32006|31978.5|31993.5|31965.5|0
1733495060000|2024-12-06 14:24:20|31999.4|31979.4|31999.9|31979.9|31999.9|31979.9|31999.4|31979.4|1
1733495070000|2024-12-06 14:24:30|31999.4|31979.4|32001.9|31981.9|32001.9|31981.9|31999.4|31979.4|0
1733495080000|2024-12-06 14:24:40|32001.4|31981.4|31996.9|31976.9|32007.4|31981.4|31989.9|31961.9|2
1733495090000|2024-12-06 14:24:50|31999.4|31979.4|32018.9|31998.9|32031|31998.9|31999.4|31979.4|7
1733495100000|2024-12-06 14:25:00|32031.4|31991.4|32030.1|32010.1|32031.4|32010.1|32023.5|31991.4|9
1733495110000|2024-12-06 14:25:10|32033.9|32013.9|32038.5|32018.5|32038.5|32018.5|32033.9|32013.9|0
1733495120000|2024-12-06 14:25:20|32036.4|32016.4|32021|32001|32036.4|32016.4|32021|32001|14
1733495130000|2024-12-06 14:25:30|32020.5|32000.5|32018.9|31998.9|32021|32001|32018.9|31998.9|2
1733495140000|2024-12-06 14:25:40|32019.4|31999.4|32014.4|31994.4|32026.4|31999.4|32014.4|31986.4|1
1733495150000|2024-12-06 14:25:50|32018.3|31978.3|32013.9|31973.9|32021.9|31978.3|32013.9|31961.9|3
1733495160000|2024-12-06 14:26:00|32011.9|31971.9|32011.9|31971.9|32011.9|31971.9|32011.9|31971.9|0
1733495170000|2024-12-06 14:26:10|32009.9|31969.9|32018.5|31978.5|32026.9|31993.5|32009.9|31966|55
1733495180000|2024-12-06 14:26:20|32016|31976|32003.9|31983.9|32016|31983.9|32001.4|31976|2
1733495190000|2024-12-06 14:26:30|32004.4|31984.4|32004.4|31984.4|32004.4|31984.4|32004.4|31984.4|1
1733495200000|2024-12-06 14:26:40|32003.9|31983.9|32001.4|31981.4|32003.9|31983.9|32001.4|31981.4|1
1733495210000|2024-12-06 14:26:50|31986.9|31966.9|31983.9|31963.9|31986.9|31966.9|31983.9|31963.9|2
1733495220000|2024-12-06 14:27:00|32000.1|31960.1|32003|31983|32004.4|31983|31998.9|31960.1|13
1733495230000|2024-12-06 14:27:10|32005.1|31985.1|32001|31981|32005.1|31985.1|32001|31981|5
1733495240000|2024-12-06 14:27:20|31998.9|31978.9|31998.9|31978.9|32006.9|31978.9|31998.9|31966.9|0
1733495250000|2024-12-06 14:27:30|32011|31971|31998.5|31978.5|32011|31978.9|31998.5|31971|0
1733495260000|2024-12-06 14:27:40|31998.9|31978.9|31999.4|31979.4|32001.4|31981.4|31998.9|31978.9|1
1733495270000|2024-12-06 14:27:50|32001.4|31981.4|32023.5|32003.5|32023.5|32003.5|32001.4|31981.4|8
1733495280000|2024-12-06 14:28:00|32041|32001|32041.4|32001.4|32043.5|32003.5|32041|32001|0
1733495300000|2024-12-06 14:28:20|32029.4|32009.4|32038.5|32018.5|32038.5|32018.5|32029.4|32009.4|2
1733495310000|2024-12-06 14:28:30|32038.9|32018.9|32036.4|32016.4|32038.9|32018.9|32036.4|32016.4|8
1733495320000|2024-12-06 14:28:40|32038.9|32018.9|32036.4|32016.4|32041.4|32021.4|32036.4|32016.4|7
1733495340000|2024-12-06 14:29:00|32033.9|32013.9|32028.9|32008.9|32033.9|32013.9|32028.9|32008.9|5
1733495360000|2024-12-06 14:29:20|32026.9|32006.9|32034.4|32014.4|32034.4|32014.4|32026.9|32006.9|18
1733495370000|2024-12-06 14:29:30|32028.9|32008.9|32023.9|32003.9|32028.9|32008.9|32023.9|32003.9|22
1733495380000|2024-12-06 14:29:40|32019.4|31999.4|32019.4|31999.4|32019.4|31999.4|32019.4|31999.4|24
1733495400000|2024-12-06 14:30:00|32021.4|32001.4|32038.9|32018.9|32038.9|32018.9|32021.4|32001.4|21
1733495410000|2024-12-06 14:30:10|32043.5|32023.5|32024.4|32004.4|32045.5|32025.5|32024.4|32004.4|12
1733495420000|2024-12-06 14:30:20|32026.4|32006.4|32043.5|32023.5|32051.4|32023.5|32026.4|32006.4|6
1733495430000|2024-12-06 14:30:30|32048|32028|32056|32016|32056|32028|32048|32016|1
1733495440000|2024-12-06 14:30:40|32048|32028|32061|32021|32061|32028.9|32048|32021|0
1733495450000|2024-12-06 14:30:50|32048.9|32028.9|32048.9|32028.9|32048.9|32028.9|32048.9|32028.9|0
1733495460000|2024-12-06 14:31:00|32052.3|32012.3|32036.4|32016.4|32052.3|32016.4|32036.4|32012.3|4
1733495470000|2024-12-06 14:31:10|32033.9|32013.9|32033.9|32013.9|32033.9|32013.9|32033.9|32013.9|1
1733495480000|2024-12-06 14:31:20|32039.8|32019.8|32054.4|32014.4|32054.4|32019.8|32039.8|32011.9|2
1733495490000|2024-12-06 14:31:30|32054.8|32014.8|32076|32036|32076|32036|32053.5|32014.8|4
1733495500000|2024-12-06 14:31:40|32076.4|32036.4|32076.4|32036.4|32076.4|32036.4|32076.4|32036.4|3
1733495510000|2024-12-06 14:31:50|32077.3|32037.3|32078|32058|32078|32058|32069.4|32037.3|2
1733495520000|2024-12-06 14:32:00|32086.9|32066.9|32077.8|32057.8|32106|32078.5|32075.8|32055.8|13
1733495530000|2024-12-06 14:32:10|32077.3|32057.3|32091|32071|32091|32071|32077.3|32057.3|5
1733495540000|2024-12-06 14:32:20|32091.4|32071.4|32091.4|32071.4|32091.4|32071.4|32091.4|32071.4|0
1733495550000|2024-12-06 14:32:30|32093.9|32073.9|32096.4|32076.4|32096.4|32076.4|32093.9|32073.9|2
1733495560000|2024-12-06 14:32:40|32105.1|32085.1|32111.9|32091.9|32111.9|32091.9|32105.1|32085.1|7
1733495570000|2024-12-06 14:32:50|32113.9|32093.9|32113.9|32093.9|32113.9|32093.9|32113.9|32093.9|0
1733495580000|2024-12-06 14:33:00|32111.9|32091.9|32098.3|32078.3|32111.9|32091.9|32098.3|32078.3|3
1733495590000|2024-12-06 14:33:10|32102.3|32082.3|32104.4|32084.4|32104.4|32084.4|32098.3|32078.3|1
1733495600000|2024-12-06 14:33:20|32115.1|32095.1|32124.6|32104.6|32124.6|32104.6|32115.1|32095.1|7
1733495610000|2024-12-06 14:33:30|32128.5|32108.5|32131.9|32111.9|32131.9|32111.9|32128.5|32108.5|2
1733495620000|2024-12-06 14:33:40|32133.9|32113.9|32133.9|32113.9|32133.9|32113.9|32133.9|32113.9|1
1733495630000|2024-12-06 14:33:50|32136|32116|32131.4|32111.4|32138.9|32118.9|32131.4|32111.4|13
1733495650000|2024-12-06 14:34:10|32116.9|32096.9|32146.4|32126.4|32146.4|32126.4|32116.9|32091.4|11
1733495660000|2024-12-06 14:34:20|32148.5|32128.5|32164.4|32144.4|32171|32151|32148.5|32128.5|3
1733495670000|2024-12-06 14:34:30|32166.4|32146.4|32154.4|32134.4|32167.3|32146.4|32154.4|32127.3|2
1733495700000|2024-12-06 14:35:00|32173.9|32133.9|32176|32156|32176|32156|32173.5|32133.9|5
1733495710000|2024-12-06 14:35:10|32191.4|32151.4|32190.5|32170.5|32191.4|32170.5|32183.5|32151.4|24
1733495720000|2024-12-06 14:35:20|32191.4|32171.4|32198.9|32178.9|32198.9|32178.9|32191.4|32171.4|7
1733495730000|2024-12-06 14:35:30|32201.4|32181.4|32194.4|32174.4|32201.4|32181.4|32194.4|32174.4|8
1733495740000|2024-12-06 14:35:40|32193.9|32173.9|32193.9|32173.9|32193.9|32173.9|32193.9|32173.9|0
1733495750000|2024-12-06 14:35:50|32191.9|32171.9|32186.9|32166.9|32191.9|32171.9|32186.9|32166.9|1
1733495760000|2024-12-06 14:36:00|32181.9|32161.9|32169.8|32149.8|32181.9|32161.9|32169.8|32149.8|1
1733495780000|2024-12-06 14:36:20|32168.5|32148.5|32168.5|32148.5|32168.5|32148.5|32168.5|32148.5|2
1733495790000|2024-12-06 14:36:30|32168|32148|32186.4|32166.4|32199.6|32168.5|32163.9|32138|16
1733495800000|2024-12-06 14:36:40|32184.4|32164.4|32176.4|32156.4|32184.4|32164.4|32176.4|32156.4|1
1733495810000|2024-12-06 14:36:50|32181.4|32141.4|32181.4|32141.4|32181.4|32141.4|32181.4|32141.4|0
1733495820000|2024-12-06 14:37:00|32169.4|32149.4|32171.9|32131.9|32176.9|32149.4|32161.9|32131.9|1
1733495830000|2024-12-06 14:37:10|32159.4|32139.4|32161.4|32141.4|32161.4|32141.4|32159.4|32139.4|1
1733495840000|2024-12-06 14:37:20|32161.9|32141.9|32158.9|32138.9|32161.9|32141.9|32158.9|32138.9|1
1733495860000|2024-12-06 14:37:40|32159.4|32139.4|32161.4|32141.4|32161.4|32141.4|32159.4|32139.4|1
1733495870000|2024-12-06 14:37:50|32159.4|32139.4|32161.4|32141.4|32161.4|32141.4|32159.4|32139.4|0
1733495890000|2024-12-06 14:38:10|32161|32141|32158.9|32138.9|32161|32141|32158.9|32138.9|2
1733495900000|2024-12-06 14:38:20|32161|32141|32161|32141|32161|32141|32161|32141|0
1733495910000|2024-12-06 14:38:30|32163.9|32143.9|32103.9|32083.9|32163.9|32143.9|32099.8|32079.8|29
1733495920000|2024-12-06 14:38:40|32106.4|32086.4|32086.4|32066.4|32106.4|32086.4|32086.4|32066.4|15
1733495930000|2024-12-06 14:38:50|32073.9|32053.9|32059.4|32039.4|32077.8|32053.9|32054.8|32034.8|16
1733495940000|2024-12-06 14:39:00|32066.4|32046.4|32064.4|32044.4|32085.3|32054.4|32064.4|32040.5|64
1733495950000|2024-12-06 14:39:10|32059.4|32039.4|32064.4|32044.4|32064.4|32044.4|32059.4|32039.4|20
1733495960000|2024-12-06 14:39:20|32061.9|32041.9|32066.4|32046.4|32066.4|32046.4|32061.9|32041.9|11
1733495970000|2024-12-06 14:39:30|||||||||1
1733495980000|2024-12-06 14:39:40|32071.4|32051.4|32088.5|32048.5|32088.5|32051.4|32071.4|32046.4|3
1733496000000|2024-12-06 14:40:00|32089.8|32049.8|32121.4|32101.4|32121.4|32101.4|32083.9|32049.8|5
1733496010000|2024-12-06 14:40:10|32123.5|32103.5|32126|32106|32126|32106|32123.5|32103.5|0
1733496020000|2024-12-06 14:40:20|32130|32110|32130|32110|32130|32110|32130|32110|1
1733496030000|2024-12-06 14:40:30|32131.4|32111.4|32151.4|32111.4|32151.4|32119.4|32131.4|32111.4|2
1733496060000|2024-12-06 14:41:00|32132.8|32112.8|32132.8|32112.8|32132.8|32112.8|32132.8|32112.8|16
1733496070000|2024-12-06 14:41:10|||||||||1
1733496080000|2024-12-06 14:41:20|32140.3|32120.3|32146.9|32126.9|32146.9|32126.9|32140.3|32120.3|3
1733496090000|2024-12-06 14:41:30|32149.4|32129.4|32149.4|32129.4|32149.4|32129.4|32149.4|32129.4|1
1733496110000|2024-12-06 14:41:50|32148.9|32128.9|32148.5|32128.5|32148.9|32128.9|32148.5|32128.5|2
1733496120000|2024-12-06 14:42:00|32156.4|32116.4|32143.9|32123.9|32156.4|32123.9|32143.9|32116.4|0
1733496130000|2024-12-06 14:42:10|32149.4|32109.4|32138.5|32098.5|32157.3|32109.4|32138.5|32096|0
1733496140000|2024-12-06 14:42:20|32131.4|32091.4|32116.4|32056.4|32135.5|32091.4|32110.3|32056.4|2
1733496150000|2024-12-06 14:42:30|32101.4|32061.4|32098.9|32058.9|32101.4|32061.4|32098.9|32058.9|1
1733496160000|2024-12-06 14:42:40|32100.5|32060.5|32051.9|32031.9|32100.5|32068.9|32051.9|32031.9|13
1733496170000|2024-12-06 14:42:50|32047.8|32027.8|32043.7|32023.7|32047.8|32027.8|32043.7|32023.7|1
1733496180000|2024-12-06 14:43:00|32036.9|32016.9|32038.5|32018.5|32042.5|32022.5|32031.4|32011.4|44
1733496190000|2024-12-06 14:43:10|32038.9|32018.9|32036.9|32016.9|32038.9|32018.9|32036.9|32016.9|0
1733496200000|2024-12-06 14:43:20|32032.8|32012.8|32029.4|32009.4|32032.8|32012.8|32029.4|32009.4|1
1733496210000|2024-12-06 14:43:30|32037.3|31997.3|32028.5|32008.5|32041.4|32009.4|32028.5|31997.3|5
1733496220000|2024-12-06 14:43:40|32028.9|32008.9|32037.3|31997.3|32037.8|32013.9|32028.9|31997.3|21
1733496230000|2024-12-06 14:43:50|32024.8|32004.8|32028.9|32008.9|32028.9|32008.9|32024.8|32004.8|0
1733496250000|2024-12-06 14:44:10|32024.8|32004.8|32036.9|31976.9|32038.2|32004.8|32024.4|31976.4|39
1733496260000|2024-12-06 14:44:20|32037.8|31977.8|32028.9|32008.9|32037.8|32008.9|32023.9|31977.8|1
1733496270000|2024-12-06 14:44:30|32031.4|32011.4|32041.4|32021.4|32048.9|32028.9|32031.4|32011.4|7
1733496280000|2024-12-06 14:44:40|32043.9|32023.9|32036.4|32016.4|32043.9|32023.9|32035.7|32015.7|1
1733496290000|2024-12-06 14:44:50|32039.8|32019.8|32044.4|32024.4|32044.4|32024.4|32039.8|32019.8|3
1733496300000|2024-12-06 14:45:00|32054.6|32034.6|32080|32040|32080|32040|32054.6|32034.6|8
1733496310000|2024-12-06 14:45:10|32068|32048|32071.4|32051.4|32071.4|32051.4|32068|32048|4
1733496320000|2024-12-06 14:45:20|32073.9|32053.9|32088.9|32068.9|32088.9|32068.9|32073.9|32053.9|8
1733496330000|2024-12-06 14:45:30|32100.9|32060.9|32093.4|32073.4|32100.9|32073.4|32093.4|32060.9|9
1733496360000|2024-12-06 14:46:00|32092.5|32072.5|32125.9|32105.9|32125.9|32105.9|32086.4|32066.4|22
1733496370000|2024-12-06 14:46:10|32126.4|32106.4|32096.4|32076.4|32126.4|32106.4|32096.4|32076.4|7
1733496380000|2024-12-06 14:46:20|32098.4|32078.4|32093.9|32073.9|32098.4|32078.4|32093.9|32073.9|3
1733496410000|2024-12-06 14:46:50|32119.6|32079.6|32118.4|32098.4|32119.6|32098.4|32118.4|32079.6|1
1733496430000|2024-12-06 14:47:10|32118.9|32098.9|32118.9|32098.9|32118.9|32098.9|32118.9|32098.9|0
1733496450000|2024-12-06 14:47:30|32118.4|32098.4|32120.5|32100.5|32120.5|32100.5|32118.4|32098.4|0
1733496460000|2024-12-06 14:47:40|32121.4|32101.4|32121.4|32101.4|32121.4|32101.4|32121.4|32101.4|0
1733496470000|2024-12-06 14:47:50|32118.9|32098.9|32116.4|32096.4|32118.9|32098.9|32116.4|32096.4|1
1733496490000|2024-12-06 14:48:10|32113.9|32093.9|32108.9|32088.9|32113.9|32093.9|32108.9|32088.9|3
1733496500000|2024-12-06 14:48:20|32109.4|32089.4|32113.4|32093.4|32113.4|32093.4|32109.4|32089.4|0
1733496510000|2024-12-06 14:48:30|32111.4|32091.4|32111.4|32091.4|32111.4|32091.4|32111.4|32091.4|0
1733496570000|2024-12-06 14:49:30|32112.3|32092.3|32130.5|32110.5|32130.5|32110.5|32112.3|32092.3|7
1733496580000|2024-12-06 14:49:40|32128.9|32108.9|32128.9|32108.9|32128.9|32108.9|32128.9|32108.9|6
1733496590000|2024-12-06 14:49:50|32116.6|32096.6|32126.4|32086.4|32126.4|32096.6|32111.4|32086.4|1
1733496600000|2024-12-06 14:50:00|32114.4|32094.4|32114.4|32094.4|32114.4|32094.4|32114.4|32094.4|2
1733496610000|2024-12-06 14:50:10|32116.4|32096.4|32116.9|32096.9|32116.9|32096.9|32116.4|32096.4|0
1733496620000|2024-12-06 14:50:20|32116.4|32096.4|32116.4|32096.4|32116.4|32096.4|32116.4|32096.4|0
1733496630000|2024-12-06 14:50:30|32115.9|32095.9|32116.8|32096.8|32116.8|32096.8|32115.9|32095.9|3
1733496640000|2024-12-06 14:50:40|32116.4|32096.4|32113.9|32093.9|32116.4|32096.4|32113.9|32093.9|1
1733496650000|2024-12-06 14:50:50|32109.3|32089.3|32093.9|32073.9|32109.3|32089.3|32093.9|32073.9|1
1733496660000|2024-12-06 14:51:00|32091.8|32071.8|32081.8|32061.8|32091.8|32071.8|32081.8|32061.8|2
1733496670000|2024-12-06 14:51:10|32078.9|32058.9|32083.9|32063.9|32083.9|32063.9|32078.9|32058.9|4
1733496680000|2024-12-06 14:51:20|32081.8|32061.8|32079.8|32059.8|32081.8|32061.8|32079.8|32059.8|8
1733496690000|2024-12-06 14:51:30|32077.3|32057.3|32077.3|32057.3|32077.3|32057.3|32077.3|32057.3|0
1733496700000|2024-12-06 14:51:40|32079.3|32059.3|32076.8|32056.8|32079.3|32059.3|32076.8|32056.8|5
1733496710000|2024-12-06 14:51:50|32071.8|32051.8|32066.4|32046.4|32071.8|32051.8|32066.4|32046.4|4
1733496720000|2024-12-06 14:52:00|32069.3|32049.3|32092.3|32052.3|32092.3|32058.9|32069.3|32041.8|3
1733496730000|2024-12-06 14:52:10|32084.3|32064.3|32084.3|32064.3|32084.3|32064.3|32084.3|32064.3|1
1733496740000|2024-12-06 14:52:20|32086.4|32066.4|32086.4|32066.4|32086.4|32066.4|32086.4|32066.4|1
1733496750000|2024-12-06 14:52:30|32086.8|32066.8|32086.8|32066.8|32086.8|32066.8|32086.8|32066.8|1
1733496760000|2024-12-06 14:52:40|32081.8|32061.8|32081.8|32061.8|32081.8|32061.8|32081.8|32061.8|1
1733496770000|2024-12-06 14:52:50|32081.4|32041.8|32081.4|32041.4|32081.4|32041.8|32079.3|32039.3|0
1733496790000|2024-12-06 14:53:10|32079.3|32039.3|32071.8|32051.8|32081.4|32051.8|32068.9|32039.3|5
1733496800000|2024-12-06 14:53:20|32073.9|32053.9|32075.9|32055.9|32075.9|32055.9|32073.9|32053.9|6
1733496810000|2024-12-06 14:53:30|32073.9|32053.9|32081.8|32041.8|32081.8|32053.9|32073.9|32041.8|0
1733496820000|2024-12-06 14:53:40|32074.3|32054.3|32074.3|32054.3|32074.3|32054.3|32074.3|32054.3|0
1733496830000|2024-12-06 14:53:50|32073.9|32053.9|32073.9|32053.9|32073.9|32053.9|32073.9|32053.9|0
1733496840000|2024-12-06 14:54:00|32071.8|32051.8|32053.9|32033.9|32071.8|32051.8|32053.9|32033.9|3
1733496860000|2024-12-06 14:54:20|32056.4|32036.4|32064.3|32044.3|32064.3|32044.3|32056.4|32036.4|3
1733496870000|2024-12-06 14:54:30|32066.4|32046.4|32066.4|32046.4|32066.4|32046.4|32066.4|32046.4|1
1733496880000|2024-12-06 14:54:40|32068.4|32048.4|32073|32053|32073|32053|32068.4|32048.4|1
1733496890000|2024-12-06 14:54:50|32073.9|32053.9|32079.3|32059.3|32079.3|32059.3|32071.8|32051.8|3
1733496900000|2024-12-06 14:55:00|32083.4|32063.4|32084.3|32064.3|32084.3|32064.3|32083.4|32063.4|34
1733496910000|2024-12-06 14:55:10|32082.3|32062.3|32081.4|32061.4|32082.3|32062.3|32081.4|32061.4|4
1733496920000|2024-12-06 14:55:20|32080.9|32060.9|32093|32073|32105|32073|32080.9|32060.9|7
1733496930000|2024-12-06 14:55:30|32093.9|32073.9|32093.9|32073.9|32093.9|32073.9|32089.3|32069.3|2
1733496940000|2024-12-06 14:55:40|32091.8|32071.8|32091.8|32071.8|32091.8|32071.8|32091.4|32071.4|0
1733496950000|2024-12-06 14:55:50|32093.9|32073.9|32104.6|32084.6|32104.6|32084.6|32093.9|32073.9|4
1733496960000|2024-12-06 14:56:00|32108.4|32088.4|32104.3|32084.3|32110.9|32090.9|32104.3|32084.3|5
1733496970000|2024-12-06 14:56:10|32106.4|32086.4|32106.4|32086.4|32106.4|32086.4|32106.4|32086.4|0
1733496980000|2024-12-06 14:56:20|32106.8|32086.8|32116.4|32096.4|32116.4|32096.4|32106.8|32086.8|3
1733496990000|2024-12-06 14:56:30|32118.9|32098.9|32118.9|32098.9|32118.9|32098.9|32116.8|32096.8|0
1733497000000|2024-12-06 14:56:40|32116.4|32096.4|32123.9|32103.9|32123.9|32103.9|32116.4|32096.4|7
1733497010000|2024-12-06 14:56:50|32126.4|32106.4|32126.4|32106.4|32126.4|32106.4|32126.4|32106.4|0
1733497020000|2024-12-06 14:57:00|32120.3|32100.3|32101.4|32081.4|32122.8|32100.3|32101.4|32081.4|7
1733497030000|2024-12-06 14:57:10|32103.4|32083.4|32108.9|32088.9|32116.4|32088.9|32103.4|32075.9|2
1733497040000|2024-12-06 14:57:20|32109.3|32089.3|32109.3|32089.3|32109.3|32089.3|32109.3|32089.3|0
1733497050000|2024-12-06 14:57:30|32111.4|32091.4|32123.9|32103.9|32123.9|32103.9|32111.4|32091.4|3
1733497060000|2024-12-06 14:57:40|32121.8|32101.8|32121.4|32101.4|32121.8|32101.8|32121.4|32101.4|4
1733497070000|2024-12-06 14:57:50|32111.8|32091.8|32113.4|32093.4|32113.4|32093.4|32111.4|32091.4|3
1733497090000|2024-12-06 14:58:10|32113.9|32093.9|32118.4|32098.4|32118.4|32098.4|32113.9|32093.9|1
1733497100000|2024-12-06 14:58:20|32131.4|32091.4|32133.9|32113.9|32133.9|32113.9|32128.9|32091.4|23
1733497110000|2024-12-06 14:58:30|32136.4|32116.4|32147.5|32127.5|32147.5|32127.5|32136.4|32116.4|2
1733497120000|2024-12-06 14:58:40|32148|32128|32148|32128|32148|32128|32148|32128|0
1733497130000|2024-12-06 14:58:50|32148.4|32128.4|32155.9|32135.9|32155.9|32135.9|32148.4|32128.4|2
1733497140000|2024-12-06 14:59:00|32153.9|32133.9|32158.4|32138.4|32158.4|32138.4|32153.9|32133.9|3
1733497150000|2024-12-06 14:59:10|32156.4|32136.4|32170.5|32150.5|32170.5|32150.5|32156.4|32136.4|7
1733497160000|2024-12-06 14:59:20|32173.4|32153.4|32178.9|32158.9|32178.9|32158.9|32173.4|32153.4|1
1733497170000|2024-12-06 14:59:30|32181.4|32161.4|32181.4|32161.4|32181.8|32161.8|32181.4|32161.4|2
1733497180000|2024-12-06 14:59:40|32183.9|32163.9|32180.9|32160.9|32183.9|32163.9|32180.9|32160.9|2
1733497190000|2024-12-06 14:59:50|32178.4|32158.4|32178.9|32158.9|32178.9|32158.9|32176.4|32156.4|1
1733497200000|2024-12-06 15:00:00|32188.9|32168.9|32196.4|32176.4|32196.4|32176.4|32188.9|32168.9|4
1733497210000|2024-12-06 15:00:10|32195.9|32175.9|32183.9|32163.9|32195.9|32175.9|32183.9|32163.9|8
1733497220000|2024-12-06 15:00:20|32178.9|32158.9|32178.9|32158.9|32178.9|32158.9|32178.9|32158.9|3
1733497230000|2024-12-06 15:00:30|32180.9|32160.9|32193.4|32173.4|32193.4|32173.4|32180.9|32160.9|1
1733497240000|2024-12-06 15:00:40|32193.9|32173.9|32196.4|32176.4|32196.4|32176.4|32193.4|32173.4|2
1733497250000|2024-12-06 15:00:50|32198.9|32178.9|32231.4|32211.4|32231.4|32211.4|32198.9|32171.4|40
1733497260000|2024-12-06 15:01:00|32235.5|32215.5|32279.3|32259.3|32288.4|32268.4|32235.5|32215.5|8
1733497270000|2024-12-06 15:01:10|32277.3|32257.3|32277.3|32257.3|32279.3|32259.3|32277.3|32257.3|11
1733497280000|2024-12-06 15:01:20|32276.4|32256.4|32274.1|32254.1|32281.4|32261.4|32274.1|32254.1|20
1733497290000|2024-12-06 15:01:30|32255.9|32235.9|32255.9|32235.9|32255.9|32235.9|32253.9|32233.9|1
1733497300000|2024-12-06 15:01:40|32258.9|32238.9|32268|32248|32270.9|32248|32258.9|32230.9|10
1733497310000|2024-12-06 15:01:50|32259.8|32239.8|32253.4|32233.4|32260.9|32239.8|32241.8|32220.9|2
1733497330000|2024-12-06 15:02:10|32270.5|32230.5|32268.4|32228.4|32272.5|32232.5|32268.4|32228.4|3
1733497340000|2024-12-06 15:02:20|32270.9|32230.9|32254.3|32234.3|32270.9|32238.9|32254.3|32226.4|1
1733497350000|2024-12-06 15:02:30|32253.9|32233.9|32244.3|32224.3|32253.9|32233.9|32244.3|32224.3|7
1733497360000|2024-12-06 15:02:40|32246.4|32226.4|32244.3|32224.3|32246.4|32226.4|32244.3|32224.3|3
1733497370000|2024-12-06 15:02:50|32246.4|32226.4|32246.4|32226.4|32246.4|32226.4|32246.4|32226.4|0
1733497380000|2024-12-06 15:03:00|32246.8|32226.8|32246.8|32226.8|32246.8|32226.8|32246.8|32226.8|4
1733497390000|2024-12-06 15:03:10|32251.8|32231.8|32263|32243|32263|32243|32251.8|32231.8|1
1733497400000|2024-12-06 15:03:20|32264.8|32224.8|32270.9|32210.9|32270.9|32224.8|32264.8|32210.9|5
1733497410000|2024-12-06 15:03:30|32263|32223|32243.9|32223.9|32263|32228.9|32243.9|32216.8|1
1733497420000|2024-12-06 15:03:40|32243.4|32223.4|32243.9|32223.9|32245.9|32225.9|32243.4|32223.4|4
1733497430000|2024-12-06 15:03:50|32252.3|32232.3|32252.3|32232.3|32254.3|32234.3|32252.3|32232.3|1
1733497440000|2024-12-06 15:04:00|32252.7|32232.7|32260.9|32240.9|32260.9|32240.9|32252.7|32232.7|1
1733497450000|2024-12-06 15:04:10|32263.9|32243.9|32280.5|32240.5|32280.5|32243.9|32263.9|32240.5|5
1733497460000|2024-12-06 15:04:20|32284.5|32244.5|32279.5|32259.5|32284.5|32259.5|32277|32244.5|1
1733497470000|2024-12-06 15:04:30|32278.4|32258.4|32283.9|32263.9|32291.8|32263.9|32278.4|32246.4|3
1733497480000|2024-12-06 15:04:40|32295.9|32255.9|32295.9|32255.9|32295.9|32255.9|32295.9|32255.9|1
1733497490000|2024-12-06 15:04:50|32283.9|32263.9|32313|32273|32313|32273|32283.9|32263.9|29
1733497500000|2024-12-06 15:05:00|32310.9|32270.9|32310.5|32290.5|32313|32293|32307|32270.9|1
1733497510000|2024-12-06 15:05:10|32309.5|32289.5|32305.5|32285.5|32309.5|32289.5|32305.5|32285.5|2
1733497520000|2024-12-06 15:05:20|32307.5|32287.5|32309.5|32289.5|32309.5|32289.5|32307.5|32287.5|1
1733497530000|2024-12-06 15:05:30|32314.1|32294.1|32308.4|32288.4|32320.5|32294.1|32308.4|32280.5|10
1733497540000|2024-12-06 15:05:40|32307.5|32287.5|32303|32283|32315.5|32287.5|32302.5|32275|8
1733497550000|2024-12-06 15:05:50|32300.9|32280.9|32297|32277|32300.9|32280.9|32297|32277|3
1733497570000|2024-12-06 15:06:10|32295|32275|32300.4|32260.4|32300.9|32275|32292.5|32260.4|2
1733497580000|2024-12-06 15:06:20|32292.9|32272.9|32305|32265|32305|32272.9|32292.5|32260|2
1733497590000|2024-12-06 15:06:30|32300.4|32280.4|32300.4|32280.4|32302.5|32282.5|32298.4|32278.4|7
1733497600000|2024-12-06 15:06:40|32302.5|32282.5|32307|32287|32307|32287|32300.9|32280.9|8
1733497610000|2024-12-06 15:06:50|32307.9|32287.9|32310|32290|32310|32290|32307.9|32287.9|2
1733497620000|2024-12-06 15:07:00|32312.5|32292.5|32332.5|32312.5|32335|32312.5|32312.5|32292.5|6
1733497630000|2024-12-06 15:07:10|32332.9|32312.9|32332.9|32312.9|32332.9|32312.9|32332.9|32312.9|7
1733497640000|2024-12-06 15:07:20|32330.4|32310.4|32330.4|32310.4|32330.4|32310.4|32330.4|32310.4|2
1733497660000|2024-12-06 15:07:40|32330|32310|32320.9|32280.9|32330|32310|32312.9|32280.9|1
1733497670000|2024-12-06 15:07:50|32312.9|32292.9|32303.4|32283.4|32313.4|32293.4|32303.4|32283.4|4
1733497680000|2024-12-06 15:08:00|32295.2|32275.2|32276.4|32256.4|32295.2|32275.2|32276.4|32256.4|4
1733497690000|2024-12-06 15:08:10|32272.9|32252.9|32265.9|32245.9|32272.9|32252.9|32263.9|32243.9|0
1733497700000|2024-12-06 15:08:20|32265.4|32245.4|32261.4|32241.4|32265.4|32245.4|32261.4|32241.4|5
1733497710000|2024-12-06 15:08:30|32260.9|32240.9|32275.9|32255.9|32275.9|32255.9|32260.9|32240.9|2
1733497720000|2024-12-06 15:08:40|32277.9|32257.9|32280.4|32260.4|32280.4|32260.4|32277.9|32257.9|2
1733497730000|2024-12-06 15:08:50|32275.4|32255.4|32277.3|32237.3|32279.3|32255.4|32275.4|32237.3|11
1733497740000|2024-12-06 15:09:00|32269.3|32249.3|32270.4|32250.4|32270.4|32250.4|32263.4|32243.4|5
1733497760000|2024-12-06 15:09:20|32270.9|32250.9|32294.1|32254.1|32294.1|32254.1|32270.9|32250.9|1
1733497770000|2024-12-06 15:09:30|32295.9|32255.9|32295.9|32255.9|32295.9|32255.9|32295.9|32255.9|0
1733497790000|2024-12-06 15:09:50|32298.4|32258.4|32297.9|32277.9|32298.4|32277.9|32293.4|32258.4|1
1733497810000|2024-12-06 15:10:10|32310|32270|32302.9|32282.9|32310|32282.9|32302.9|32270|0
1733497830000|2024-12-06 15:10:30|32305.4|32285.4|32307.5|32287.5|32307.5|32287.5|32305.4|32285.4|0
1733497840000|2024-12-06 15:10:40|32304.5|32284.5|32300|32280|32304.5|32284.5|32300|32280|4
1733497850000|2024-12-06 15:10:50|32298.6|32278.6|32296.6|32276.6|32298.6|32278.6|32296.6|32276.6|2
1733497860000|2024-12-06 15:11:00|32286.4|32266.4|32310.4|32290.4|32315.7|32290.4|32286.4|32249.1|19
1733497870000|2024-12-06 15:11:10|||||||||3
1733497880000|2024-12-06 15:11:20|32303.9|32283.9|32306.8|32266.8|32310.9|32283.9|32303.9|32266.8|1
1733497890000|2024-12-06 15:11:30|32306.4|32266.4|32292.9|32272.9|32306.4|32272.9|32292.9|32266.4|0
1733497900000|2024-12-06 15:11:40|32287.9|32267.9|32290|32270|32295.4|32270|32287|32255|2
1733497910000|2024-12-06 15:11:50|32287.9|32267.9|32287.9|32267.9|32287.9|32267.9|32287.9|32267.9|0
1733497920000|2024-12-06 15:12:00|32285.9|32265.9|32287.9|32267.9|32287.9|32267.9|32285.4|32265.4|6
1733497930000|2024-12-06 15:12:10|32290.4|32270.4|32305.4|32265.4|32305.4|32271.4|32290.4|32265.4|4
1733497950000|2024-12-06 15:12:30|32297.9|32277.9|32292.9|32272.9|32297.9|32277.9|32292.9|32272.9|3
1733497970000|2024-12-06 15:12:50|32295|32275|32275.4|32235.4|32301.8|32275|32275.4|32235.4|11
1733497980000|2024-12-06 15:13:00|32263.4|32243.4|32262.9|32242.9|32271.4|32243.4|32262.9|32230.9|1
1733497990000|2024-12-06 15:13:10|32263.4|32243.4|32255.9|32235.9|32263.4|32243.4|32255.9|32235.9|10
1733498010000|2024-12-06 15:13:30|32251.8|32231.8|32240.9|32220.9|32251.8|32231.8|32240.9|32220.9|1
1733498020000|2024-12-06 15:13:40|32238.8|32218.8|32227.9|32207.9|32238.8|32218.8|32227.9|32207.9|12
1733498030000|2024-12-06 15:13:50|32219.8|32199.8|32214.5|32174.5|32219.8|32199.8|32198.4|32174.5|41
1733498040000|2024-12-06 15:14:00|32206.6|32186.6|32230.9|32210.9|32232.9|32212.9|32206.6|32186.6|4
1733498050000|2024-12-06 15:14:10|32236.3|32196.3|32208.4|32188.4|32236.3|32196.3|32206.3|32186.3|13
1733498060000|2024-12-06 15:14:20|32210.4|32190.4|32230|32190|32230|32197.9|32210.4|32190|4
1733498070000|2024-12-06 15:14:30|32230.4|32190.4|32217.9|32197.9|32230.4|32200.9|32217.9|32190.4|4
1733498080000|2024-12-06 15:14:40|32215.4|32195.4|32210.9|32190.9|32215.4|32195.4|32210.9|32190.9|0
1733498100000|2024-12-06 15:15:00|32208.8|32188.8|32205.9|32185.9|32208.8|32188.8|32205.9|32185.9|2
1733498110000|2024-12-06 15:15:10|32207.9|32187.9|32212.9|32192.9|32215|32195|32207.9|32187.9|3
1733498120000|2024-12-06 15:15:20|32215.9|32195.9|32217.9|32197.9|32217.9|32197.9|32212.9|32192.9|1
1733498130000|2024-12-06 15:15:30|32237.5|32197.5|32245.4|32225.4|32250.4|32225.4|32237.5|32190.4|6
1733498150000|2024-12-06 15:15:50|32245.9|32225.9|32245.4|32225.4|32245.9|32225.9|32245.4|32225.4|1
1733498160000|2024-12-06 15:16:00|32243.4|32223.4|32237|32217|32243.4|32223.4|32232.9|32212.9|6
1733498170000|2024-12-06 15:16:10|32237.9|32217.9|32246.6|32226.6|32247|32227|32237.9|32217.9|1
1733498180000|2024-12-06 15:16:20|32249.1|32229.1|32237.9|32217.9|32251.8|32230.4|32234.3|32211.8|6
1733498190000|2024-12-06 15:16:30|32238.4|32218.4|32250.4|32230.4|32250.4|32230.4|32238.4|32218.4|2
1733498200000|2024-12-06 15:16:40|32254.5|32234.5|32279.5|32239.5|32279.5|32242.9|32254.5|32234.5|1
1733498210000|2024-12-06 15:16:50|32283.6|32243.6|32267.9|32247.9|32285|32257.9|32267.9|32240.4|2
1733498230000|2024-12-06 15:17:10|32275.9|32235.9|32261.3|32241.3|32275.9|32243.4|32261.3|32235.4|2
1733498240000|2024-12-06 15:17:20|32260.4|32240.4|32255.9|32235.9|32260.4|32240.4|32255.9|32235.9|0
1733498250000|2024-12-06 15:17:30|32255|32235|32255|32235|32255|32235|32255|32235|1
1733498260000|2024-12-06 15:17:40|32254.5|32234.5|32254.5|32234.5|32254.5|32234.5|32254.5|32234.5|1
1733498270000|2024-12-06 15:17:50|32255.4|32235.4|32255.4|32235.4|32255.4|32235.4|32255.4|32235.4|2
1733498280000|2024-12-06 15:18:00|32274.5|32234.5|32280|32260|32282|32262|32272.5|32234.5|2
1733498290000|2024-12-06 15:18:10|32279.5|32259.5|32279.5|32259.5|32279.5|32259.5|32279.5|32259.5|0
1733498300000|2024-12-06 15:18:20|32282|32262|32282|32262|32282|32262|32282|32262|0
1733498330000|2024-12-06 15:18:50|||||||||1
1733498340000|2024-12-06 15:19:00|32280|32260|32267.5|32247.5|32280|32260|32263.4|32235.4|6
1733498350000|2024-12-06 15:19:10|32267.9|32247.9|32277.5|32257.5|32285.4|32257.5|32267.9|32244.5|14
1733498360000|2024-12-06 15:19:20|32280.9|32260.9|32278.4|32258.4|32282.5|32262.5|32277.9|32257.9|7
1733498370000|2024-12-06 15:19:30|32277.5|32257.5|32275.4|32255.4|32277.5|32257.5|32275.4|32255.4|1
1733498390000|2024-12-06 15:19:50|32274.5|32254.5|32270.4|32250.4|32274.5|32254.5|32270.4|32250.4|3
1733498400000|2024-12-06 15:20:00|32272.5|32252.5|32272.9|32252.9|32272.9|32252.9|32272.5|32252.5|2
1733498410000|2024-12-06 15:20:10|32270.9|32250.9|32270.4|32250.4|32272.5|32252.5|32270.4|32250.4|0
1733498420000|2024-12-06 15:20:20|32272.5|32252.5|32275|32255|32275|32255|32272.5|32252.5|1
1733498430000|2024-12-06 15:20:30|32270.4|32250.4|32275|32255|32275|32255|32270.4|32250.4|7
1733498440000|2024-12-06 15:20:40|32275.4|32255.4|32275.4|32255.4|32275.4|32255.4|32275.4|32255.4|0
1733498450000|2024-12-06 15:20:50|32275.9|32255.9|32290.4|32270.4|32292.5|32272.5|32275.9|32255.9|3
1733498460000|2024-12-06 15:21:00|32290|32270|32292.5|32272.5|32292.5|32272.5|32290|32270|1
1733498470000|2024-12-06 15:21:10|32290.4|32270.4|32292.5|32272.5|32292.5|32272.5|32290.4|32270.4|3
1733498480000|2024-12-06 15:21:20|32290.4|32270.4|32292.5|32272.5|32292.5|32272.5|32290|32270|3
1733498490000|2024-12-06 15:21:30|32290|32270|32295|32275|32295|32275|32290|32270|1
1733498500000|2024-12-06 15:21:40|32286.3|32266.3|32285.4|32245.4|32286.3|32266.3|32277.5|32245.4|2
1733498510000|2024-12-06 15:21:50|32285|32245|32330|32310|32330|32310|32280|32245|37
1733498520000|2024-12-06 15:22:00|32325.4|32305.4|32293.4|32273.4|32325.4|32305.4|32293.4|32273.4|9
1733498530000|2024-12-06 15:22:10|||||||||1
1733498540000|2024-12-06 15:22:20|32298.4|32278.4|32298.4|32278.4|32298.4|32278.4|32298.4|32278.4|1
1733498550000|2024-12-06 15:22:30|32312.5|32292.5|32327.7|32307.7|32327.7|32307.7|32312.5|32292.5|13
1733498560000|2024-12-06 15:22:40|32328.6|32308.6|32337|32317|32337|32317|32328.6|32308.6|2
1733498570000|2024-12-06 15:22:50|32344.5|32324.5|32350|32290|32350.4|32327.5|32342|32290|7
1733498580000|2024-12-06 15:23:00|32327|32307|32327|32307|32327|32307|32327|32307|1
1733498590000|2024-12-06 15:23:10|32327.5|32307.5|32349.5|32329.5|32349.5|32329.5|32325|32305|3
1733498600000|2024-12-06 15:23:20|32350|32330|32346.5|32326.5|32355|32335|32346.5|32326.5|4
1733498610000|2024-12-06 15:23:30|32342.5|32322.5|32340|32320|32342.5|32322.5|32337.5|32317.5|7
1733498620000|2024-12-06 15:23:40|32342.5|32322.5|32314.5|32294.5|32342.5|32322.5|32314.5|32294.5|7
1733498630000|2024-12-06 15:23:50|32314|32294|32324.5|32304.5|32324.5|32304.5|32300|32280|12
1733498640000|2024-12-06 15:24:00|||||||||4
1733498650000|2024-12-06 15:24:10|32325.4|32305.4|32334.5|32314.5|32337|32317|32325.4|32305.4|18
1733498660000|2024-12-06 15:24:20|32335|32315|32340|32320|32340|32320|32335|32315|3
1733498670000|2024-12-06 15:24:30|32347|32327|32347|32327|32347.5|32327.5|32347|32327|10
1733498680000|2024-12-06 15:24:40|32344|32324|32329.5|32309.5|32344|32324|32329.5|32309.5|4
1733498690000|2024-12-06 15:24:50|32330|32310|32337|32317|32337|32317|32330|32310|4
1733498700000|2024-12-06 15:25:00|32346.5|32326.5|32392|32372|32393.6|32372|32346.5|32326.5|11
1733498710000|2024-12-06 15:25:10|32394|32374|32414|32374|32414|32380|32394|32374|55
1733498720000|2024-12-06 15:25:20|32377|32357|32372.9|32352.9|32377|32357|32368.4|32348.4|8
1733498730000|2024-12-06 15:25:30|32372.5|32352.5|32377|32357|32379.5|32359.5|32372.5|32352.5|6
1733498740000|2024-12-06 15:25:40|32382.5|32362.5|32382.5|32362.5|32382.5|32362.5|32382.5|32362.5|3
1733498750000|2024-12-06 15:25:50|32384.5|32364.5|32385|32365|32385|32365|32384.5|32364.5|4
1733498760000|2024-12-06 15:26:00|32387.5|32367.5|32397|32377|32400|32377|32387.5|32360|3
1733498770000|2024-12-06 15:26:10|32399|32379|32401.5|32381.5|32406.5|32386.5|32399|32379|4
1733498780000|2024-12-06 15:26:20|32397|32377|32405|32365|32405|32377|32397|32365|0
1733498790000|2024-12-06 15:26:30|32404.5|32364.5|32397|32377|32404.5|32377|32396.5|32364.5|10
1733498800000|2024-12-06 15:26:40|32401.5|32381.5|32407|32387|32407|32387|32401.5|32381.5|3
1733498820000|2024-12-06 15:27:00|32407.5|32387.5|32419.5|32399.5|32419.5|32399.5|32407.5|32387.5|4
1733498830000|2024-12-06 15:27:10|32417.5|32397.5|32412|32392|32417.5|32397.5|32412|32392|7
1733498840000|2024-12-06 15:27:20|32416.1|32396.1|32436.5|32416.5|32436.5|32416.5|32416.1|32396.1|27
1733498850000|2024-12-06 15:27:30|32439|32419|32444|32404|32444|32419|32437|32404|10
1733498870000|2024-12-06 15:27:50|32442.2|32402.2|32423.6|32403.6|32442.2|32406.1|32421.5|32401.5|6
1733498880000|2024-12-06 15:28:00|32421.5|32401.5|32430.6|32410.6|32430.6|32410.6|32421.1|32401.1|19
1733498890000|2024-12-06 15:28:10|32431.1|32411.1|32435.6|32415.6|32443.1|32415.6|32431.1|32403.1|1
1733498910000|2024-12-06 15:28:30|32436.1|32416.1|32446.1|32426.1|32446.1|32426.1|32433.6|32413.6|8
1733498920000|2024-12-06 15:28:40|32446.5|32426.5|32453.6|32433.6|32453.6|32433.6|32446.5|32426.5|33
1733498930000|2024-12-06 15:28:50|32454.5|32434.5|32454.5|32434.5|32454.5|32434.5|32454.5|32434.5|1
1733498940000|2024-12-06 15:29:00|32441.1|32421.1|32436.1|32416.1|32441.1|32421.1|32426.5|32406.5|12
1733498950000|2024-12-06 15:29:10|32440.2|32420.2|32436.1|32416.1|32440.2|32420.2|32436.1|32416.1|0
1733498960000|2024-12-06 15:29:20|32449|32409|32438.6|32418.6|32449|32421.1|32438.6|32409|1
1733498970000|2024-12-06 15:29:30|32432.4|32412.4|32433.6|32413.6|32441.5|32416.5|32424.9|32399.9|18
1733499000000|2024-12-06 15:30:00|32424.5|32404.5|32424|32404|32426.5|32406.5|32424|32404|12
1733499010000|2024-12-06 15:30:10|32426.1|32406.1|32428.6|32408.6|32428.6|32408.6|32426.1|32406.1|9
1733499020000|2024-12-06 15:30:20|32426.1|32406.1|32426.1|32406.1|32426.1|32406.1|32426.1|32406.1|2
1733499030000|2024-12-06 15:30:30|32428.1|32408.1|32433.1|32413.1|32433.1|32413.1|32426.1|32406.1|14
1733499040000|2024-12-06 15:30:40|32433.6|32413.6|32404.9|32384.9|32439|32418.6|32404.5|32379|39
1733499050000|2024-12-06 15:30:50|32407|32387|32399.5|32379.5|32407|32387|32395.4|32375.4|10
1733499060000|2024-12-06 15:31:00|32412|32392|32439|32419|32439|32419|32412|32389|10
1733499070000|2024-12-06 15:31:10|32434.5|32414.5|32434.5|32414.5|32434.5|32414.5|32434.5|32414.5|4
1733499080000|2024-12-06 15:31:20|32432.4|32412.4|32432.4|32412.4|32432.4|32412.4|32432.4|32412.4|1
1733499090000|2024-12-06 15:31:30|32430.4|32410.4|32450.6|32430.6|32450.6|32430.6|32430.4|32410.4|9
1733499100000|2024-12-06 15:31:40|32451.5|32431.5|32449.5|32429.5|32453.6|32433.6|32449.5|32429.5|10
1733499120000|2024-12-06 15:32:00|32451.5|32431.5|32454|32434|32454|32434|32451.5|32431.5|1
1733499130000|2024-12-06 15:32:10|32476.7|32436.7|32482.2|32462.2|32492.4|32466.5|32476.5|32436.7|24
1733499140000|2024-12-06 15:32:20|32475.6|32455.6|32486.5|32466.5|32493.1|32466.5|32475.6|32453.1|1
1733499150000|2024-12-06 15:32:30|32484|32464|32484|32444|32484|32464|32484|32444|2
1733499160000|2024-12-06 15:32:40|32472|32452|32472|32452|32472|32452|32472|32452|0
1733499170000|2024-12-06 15:32:50|32469.9|32449.9|32464|32444|32469.9|32449.9|32464|32444|16
1733499180000|2024-12-06 15:33:00|32467.4|32427.4|32459|32419|32467.4|32432.4|32452.4|32419|9
1733499190000|2024-12-06 15:33:10|32457.7|32417.7|32440.6|32420.6|32457.7|32420.6|32440.6|32412.7|3
1733499200000|2024-12-06 15:33:20|32441.1|32421.1|32441.1|32421.1|32441.1|32421.1|32441.1|32421.1|0
1733499210000|2024-12-06 15:33:30|32439|32419|32441.1|32421.1|32453.6|32421.5|32438.6|32413.6|8
1733499230000|2024-12-06 15:33:50|32439|32419|32439|32419|32439|32419|32439|32419|1
1733499240000|2024-12-06 15:34:00|32438.6|32418.6|32489.2|32469.2|32489.2|32469.2|32436.5|32416.5|16
1733499250000|2024-12-06 15:34:10|32487.2|32467.2|32490.6|32470.6|32490.6|32470.6|32487.2|32467.2|1
1733499260000|2024-12-06 15:34:20|32488.6|32468.6|32478.1|32418.1|32488.6|32468.6|32471.5|32418.1|9
1733499270000|2024-12-06 15:34:30|32470.1|32430.1|32460.6|32440.6|32478.1|32442.6|32460.6|32418.1|0
1733499280000|2024-12-06 15:34:40|32462.6|32442.6|32463.1|32443.1|32463.1|32443.1|32462.6|32442.6|1
1733499290000|2024-12-06 15:34:50|32458.6|32438.6|32451.1|32431.1|32464.5|32438.6|32451.1|32424|5
1733499300000|2024-12-06 15:35:00|32448.6|32428.6|32419|32399|32448.6|32428.6|32419|32399|5
1733499310000|2024-12-06 15:35:10|32417|32397|32416.5|32396.5|32419|32399|32416.5|32396.5|2
1733499320000|2024-12-06 15:35:20|32418.6|32398.6|32416.5|32376.5|32419|32398.6|32414|32376.5|7
1733499330000|2024-12-06 15:35:30|32416.1|32376.1|32399.5|32359.5|32416.1|32382|32397|32357|3
1733499340000|2024-12-06 15:35:40|32384.5|32364.5|32404|32384|32404|32384|32384.5|32358.6|5
1733499350000|2024-12-06 15:35:50|32404.5|32384.5|32407|32387|32412|32392|32404.5|32384.5|9
1733499360000|2024-12-06 15:36:00|32406.1|32386.1|32404|32384|32406.1|32386.1|32397|32377|6
1733499370000|2024-12-06 15:36:10|32402|32382|32402|32382|32402|32382|32402|32382|2
1733499380000|2024-12-06 15:36:20|32404.5|32384.5|32407|32387|32407|32387|32404|32384|3
1733499390000|2024-12-06 15:36:30|32413.1|32393.1|32414|32394|32414|32394|32413.1|32393.1|2
1733499400000|2024-12-06 15:36:40|32414.5|32394.5|32438.6|32398.6|32438.6|32406.1|32414.5|32390.6|3
1733499410000|2024-12-06 15:36:50|32426.5|32406.5|32434.5|32414.5|32438.1|32414.5|32426.5|32398.1|5
1733499430000|2024-12-06 15:37:10|32439|32419|32439|32419|32439|32419|32439|32419|1
1733499440000|2024-12-06 15:37:20|32443.1|32423.1|32445.6|32425.6|32445.6|32425.6|32443.1|32423.1|4
1733499450000|2024-12-06 15:37:30|32447.6|32427.6|32448.6|32428.6|32448.6|32428.6|32447.6|32427.6|9
1733499460000|2024-12-06 15:37:40|32454.5|32414.5|32434.5|32414.5|32454.5|32414.5|32432.4|32404.5|3
1733499480000|2024-12-06 15:38:00|32433.6|32413.6|32424.9|32404.9|32439|32413.6|32424.9|32399|5
1733499490000|2024-12-06 15:38:10|32424|32404|32424|32404|32424|32404|32424|32404|1
1733499500000|2024-12-06 15:38:20|32420.6|32400.6|32414.9|32394.9|32420.6|32400.6|32414.9|32394.9|6
1733499520000|2024-12-06 15:38:40|32417|32397|32414.9|32394.9|32417|32397|32414.9|32394.9|1
1733499530000|2024-12-06 15:38:50|32419|32399|32419|32399|32419|32399|32419|32399|2
1733499540000|2024-12-06 15:39:00|32421.5|32401.5|32419.5|32399.5|32421.5|32401.5|32419.5|32399.5|3
1733499550000|2024-12-06 15:39:10|32424.5|32404.5|32436.5|32416.5|32439|32416.5|32422.4|32399|2
1733499560000|2024-12-06 15:39:20|32449|32409|32441.5|32421.5|32449.5|32421.5|32439|32409|0
1733499600000|2024-12-06 15:40:00|32442|32422|32459|32439|32459|32439|32442|32422|16
1733499610000|2024-12-06 15:40:10|32456.1|32436.1|32454|32434|32456.1|32436.1|32451.5|32431.5|18
1733499620000|2024-12-06 15:40:20|32453.6|32433.6|32449|32429|32453.6|32433.6|32449|32429|6
1733499630000|2024-12-06 15:40:30|32451.1|32431.1|32457.6|32437.6|32457.6|32437.6|32449|32429|10
1733499640000|2024-12-06 15:40:40|32463.6|32443.6|32466.1|32446.1|32466.1|32446.1|32463.6|32443.6|2
1733499650000|2024-12-06 15:40:50|32464|32444|32461.5|32441.5|32464|32444|32461.5|32441.5|4
1733499670000|2024-12-06 15:41:10|32457.4|32437.4|32451.5|32431.5|32457.4|32437.4|32451.5|32431.5|3
1733499690000|2024-12-06 15:41:30|32459|32419|32451.5|32431.5|32459|32431.5|32451.5|32419|1
1733499700000|2024-12-06 15:41:40|32449|32429|32446.5|32426.5|32449|32429|32446.5|32426.5|2
1733499710000|2024-12-06 15:41:50|32444|32424|32444|32424|32444|32424|32444|32424|1
1733499720000|2024-12-06 15:42:00|32442|32422|32436.5|32416.5|32442|32422|32436.5|32416.5|7
1733499730000|2024-12-06 15:42:10|32434|32414|32432.4|32412.4|32436.5|32416.5|32432.4|32412.4|0
1733499740000|2024-12-06 15:42:20|32431.5|32411.5|32441|32421|32441|32421|32431.5|32411.5|4
1733499750000|2024-12-06 15:42:30|32442|32422|32454|32434|32454|32434|32441.5|32421.5|5
1733499760000|2024-12-06 15:42:40|||||||||1
1733499770000|2024-12-06 15:42:50|32456|32436|32463.5|32443.5|32464.5|32444.5|32456|32436|10
1733499780000|2024-12-06 15:43:00|32462.6|32442.6|32461.5|32441.5|32462.6|32442.6|32460.6|32440.6|1
1733499790000|2024-12-06 15:43:10|32463.5|32443.5|32463.1|32443.1|32463.5|32443.5|32463.1|32443.1|2
1733499800000|2024-12-06 15:43:20|32456.5|32436.5|32446|32426|32456.5|32436.5|32444|32424|13
1733499810000|2024-12-06 15:43:30|32446.5|32426.5|32446|32426|32450.6|32430.6|32446|32426|3
1733499820000|2024-12-06 15:43:40|32448.5|32428.5|32446.5|32426.5|32448.5|32428.5|32446.5|32426.5|3
1733499830000|2024-12-06 15:43:50|32444.5|32424.5|32444.5|32424.5|32444.5|32424.5|32444.5|32424.5|2
1733499840000|2024-12-06 15:44:00|32444|32424|32441.5|32421.5|32444|32424|32441.5|32421.5|0
1733499850000|2024-12-06 15:44:10|32441|32421|32441|32421|32441|32421|32441|32421|6
1733499860000|2024-12-06 15:44:20|32443.1|32423.1|32446|32426|32446|32426|32443.1|32423.1|2
1733499870000|2024-12-06 15:44:30|32456|32436|32474.2|32454.2|32474.2|32454.2|32456|32436|17
1733499880000|2024-12-06 15:44:40|32475.1|32455.1|32465.6|32445.6|32475.1|32455.1|32465.6|32445.6|3
1733499890000|2024-12-06 15:44:50|32464|32444|32461|32441|32464|32444|32461|32441|2
1733499900000|2024-12-06 15:45:00|32466.5|32446.5|32466.5|32446.5|32466.5|32446.5|32466.5|32446.5|3
1733499910000|2024-12-06 15:45:10|32471|32451|32484|32444|32484|32452|32471|32444|5
1733499920000|2024-12-06 15:45:20|32483.5|32443.5|32465.6|32445.6|32483.5|32449.5|32461|32441|18
1733499930000|2024-12-06 15:45:30|32467.6|32447.6|32468.1|32448.1|32468.1|32448.1|32467.6|32447.6|4
1733499940000|2024-12-06 15:45:40|32470.1|32450.1|32476|32456|32476|32456|32470.1|32450.1|3
1733499950000|2024-12-06 15:45:50|32476.5|32456.5|32476.5|32456.5|32476.5|32456.5|32476.5|32456.5|10
1733499960000|2024-12-06 15:46:00|32473.5|32453.5|32466|32446|32473.5|32453.5|32466|32446|10
1733499970000|2024-12-06 15:46:10|32465.6|32445.6|32471|32451|32471|32451|32465.6|32445.6|8
1733499980000|2024-12-06 15:46:20|32473.5|32453.5|32486.7|32466.7|32486.7|32466.7|32473.5|32453.5|31
1733499990000|2024-12-06 15:46:30|32485.6|32465.6|32487.6|32467.6|32487.6|32467.6|32485.6|32465.6|3
1733500000000|2024-12-06 15:46:40|32488.1|32468.1|32488.1|32468.1|32488.1|32468.1|32488.1|32468.1|0
1733500010000|2024-12-06 15:46:50|||||||||2
1733500020000|2024-12-06 15:47:00|32490.1|32470.1|32492.2|32472.2|32492.2|32472.2|32490.1|32470.1|0
1733500030000|2024-12-06 15:47:10|32497.6|32477.6|32497.6|32477.6|32497.6|32477.6|32497.6|32477.6|19
1733500040000|2024-12-06 15:47:20|32493.1|32473.1|32488.1|32468.1|32499|32473.1|32488.1|32459|5
1733500050000|2024-12-06 15:47:30|32490.6|32470.6|32488.1|32468.1|32490.6|32470.6|32488.1|32468.1|0
1733500060000|2024-12-06 15:47:40|32490.6|32470.6|32502.2|32482.2|32502.2|32482.2|32490.6|32470.6|3
1733500070000|2024-12-06 15:47:50|32504.7|32484.7|32502.2|32482.2|32504.7|32484.7|32502.2|32482.2|1
1733500080000|2024-12-06 15:48:00|32501.7|32481.7|32500.1|32480.1|32502.6|32482.6|32500.1|32480.1|5
1733500090000|2024-12-06 15:48:10|||||||||1
1733500100000|2024-12-06 15:48:20|32502.6|32482.6|32505.1|32485.1|32505.1|32485.1|32502.2|32482.2|5
1733500110000|2024-12-06 15:48:30|||||||||3
1733500120000|2024-12-06 15:48:40|||||||||6
1733500160000|2024-12-06 15:49:20|32502.6|32482.6|32485.1|32465.1|32503.1|32482.6|32485.1|32463.1|8
1733500180000|2024-12-06 15:49:40|32482.6|32462.6|32472.6|32452.6|32482.6|32462.6|32472.6|32452.6|5
1733500190000|2024-12-06 15:49:50|32473.5|32453.5|32494.7|32474.7|32495.6|32475.6|32473.5|32453.5|17
1733500200000|2024-12-06 15:50:00|32497.2|32477.2|32499.2|32479.2|32499.2|32479.2|32496.7|32476.7|12
1733500210000|2024-12-06 15:50:10|32497.2|32477.2|32500.1|32480.1|32500.1|32480.1|32497.2|32477.2|3
1733500220000|2024-12-06 15:50:20|32502.6|32482.6|32502.6|32482.6|32502.6|32482.6|32502.6|32482.6|1
1733500230000|2024-12-06 15:50:30|32500.1|32480.1|32487.6|32467.6|32500.1|32480.1|32487.6|32467.6|5
1733500240000|2024-12-06 15:50:40|32483.5|32463.5|32482.6|32462.6|32483.5|32463.5|32482.6|32462.6|2
1733500260000|2024-12-06 15:51:00|32482.2|32462.2|32482.2|32462.2|32482.2|32462.2|32482.2|32462.2|4
1733500270000|2024-12-06 15:51:10|32482.6|32462.6|32482.6|32462.6|32485.1|32465.1|32482.6|32462.6|4
1733500280000|2024-12-06 15:51:20|32484.7|32464.7|32485.1|32465.1|32485.1|32465.1|32484.7|32464.7|2
1733500290000|2024-12-06 15:51:30|||||||||1
1733500300000|2024-12-06 15:51:40|32487.2|32467.2|32497.2|32477.2|32497.2|32477.2|32487.2|32467.2|8
1733500310000|2024-12-06 15:51:50|32494.7|32474.7|32494.7|32474.7|32494.7|32474.7|32494.7|32474.7|1
1733500320000|2024-12-06 15:52:00|32495.1|32475.1|32492.2|32472.2|32495.1|32475.1|32492.2|32472.2|3
1733500330000|2024-12-06 15:52:10|||||||||1
1733500340000|2024-12-06 15:52:20|32490.1|32470.1|32490.1|32470.1|32492.2|32472.2|32489.7|32469.7|2
1733500350000|2024-12-06 15:52:30|32489.7|32469.7|32492.2|32472.2|32492.2|32472.2|32489.7|32469.7|2
1733500360000|2024-12-06 15:52:40|32494.7|32474.7|32490.1|32470.1|32494.7|32474.7|32490.1|32470.1|1
1733500370000|2024-12-06 15:52:50|32492.2|32472.2|32497.2|32477.2|32497.2|32477.2|32492.2|32472.2|1
1733500380000|2024-12-06 15:53:00|32499|32479|32527.6|32507.6|32534.7|32514.7|32499|32479|18
1733500390000|2024-12-06 15:53:10|32531.7|32511.7|32535.1|32515.1|32535.1|32515.1|32530.1|32510.1|3
1733500400000|2024-12-06 15:53:20|||||||||1
1733500410000|2024-12-06 15:53:30|32535.6|32515.6|32537.6|32517.6|32537.6|32517.6|32535.6|32515.6|0
1733500420000|2024-12-06 15:53:40|32544.7|32524.7|32562.2|32542.2|32562.2|32542.2|32544.7|32524.7|53
1733500430000|2024-12-06 15:53:50|32562.6|32542.6|32547.2|32527.2|32562.6|32542.6|32547.2|32527.2|20
1733500440000|2024-12-06 15:54:00|32549.7|32529.7|32563.1|32523.1|32563.1|32530.6|32549.7|32523.1|49
1733500450000|2024-12-06 15:54:10|32550.6|32530.6|32548.5|32528.5|32550.6|32530.6|32548.5|32528.5|21
1733500460000|2024-12-06 15:54:20|32543.1|32523.1|32540.1|32520.1|32543.1|32523.1|32537.2|32517.2|2
1733500470000|2024-12-06 15:54:30|32542.2|32522.2|32546|32526|32546|32526|32542.2|32522.2|1
1733500480000|2024-12-06 15:54:40|||||||||2
1733500490000|2024-12-06 15:54:50|32543.7|32523.7|32535.1|32515.1|32547.1|32523.7|32535.1|32506.7|7
1733500500000|2024-12-06 15:55:00|32534.6|32514.6|32554.6|32534.6|32554.6|32534.6|32534.6|32514.6|18
1733500510000|2024-12-06 15:55:10|32555.1|32535.1|32569.6|32549.6|32569.6|32549.6|32555.1|32535.1|84
1733500520000|2024-12-06 15:55:20|32572.1|32552.1|32574.2|32554.2|32574.2|32554.2|32572.1|32552.1|7
1733500530000|2024-12-06 15:55:30|32578.3|32558.3|32583.7|32563.7|32583.7|32563.7|32578.3|32558.3|18
1733500540000|2024-12-06 15:55:40|32581.2|32561.2|32581.2|32561.2|32581.2|32561.2|32579.2|32559.2|26
1733500550000|2024-12-06 15:55:50|32583.3|32563.3|32578.7|32558.7|32583.3|32563.3|32578.7|32558.7|5
1733500560000|2024-12-06 15:56:00|32578.3|32558.3|32583.7|32563.7|32597.8|32577.8|32578.3|32558.3|28
1733500570000|2024-12-06 15:56:10|32584.2|32564.2|32588.3|32568.3|32588.3|32568.3|32584.2|32564.2|6
1733500580000|2024-12-06 15:56:20|32585.8|32565.8|32583.3|32563.3|32586.2|32566.2|32581.2|32561.2|6
1733500590000|2024-12-06 15:56:30|32583.7|32563.7|32581.2|32561.2|32583.7|32563.7|32581.2|32561.2|0
1733500600000|2024-12-06 15:56:40|32578.7|32558.7|32571.2|32531.2|32578.7|32558.7|32566.2|32531.2|13
1733500610000|2024-12-06 15:56:50|32563.3|32543.3|32570.1|32550.1|32572.1|32552.1|32563.3|32543.3|5
1733500620000|2024-12-06 15:57:00|32569.6|32549.6|32569.2|32549.2|32571.7|32551.7|32569.2|32549.2|12
1733500630000|2024-12-06 15:57:10|||||||||3
1733500640000|2024-12-06 15:57:20|32558.7|32538.7|32579.2|32559.2|32579.2|32559.2|32556.7|32536.7|10
1733500650000|2024-12-06 15:57:30|32581.2|32561.2|32578.7|32558.7|32583.7|32563.7|32574.2|32554.2|8
1733500660000|2024-12-06 15:57:40|32581.2|32561.2|32579.2|32559.2|32581.2|32561.2|32579.2|32559.2|9
1733500670000|2024-12-06 15:57:50|32576.7|32556.7|32576.7|32556.7|32576.7|32556.7|32576.7|32556.7|3
1733500680000|2024-12-06 15:58:00|32574.6|32554.6|32574.2|32554.2|32574.6|32554.6|32574.2|32554.2|5
1733500690000|2024-12-06 15:58:10|32577.1|32557.1|32577.1|32557.1|32577.1|32557.1|32577.1|32557.1|1
1733500710000|2024-12-06 15:58:30|32576.2|32556.2|32549.2|32529.2|32576.2|32556.2|32549.2|32529.2|33
1733500720000|2024-12-06 15:58:40|32551.7|32531.7|32557.1|32537.1|32557.1|32537.1|32551.7|32531.7|2
1733500730000|2024-12-06 15:58:50|32558.1|32538.1|32568.3|32548.3|32568.3|32548.3|32558.1|32538.1|3
1733500740000|2024-12-06 15:59:00|32569.2|32549.2|32569.2|32549.2|32569.2|32549.2|32569.2|32549.2|1
1733500750000|2024-12-06 15:59:10|||||||||2
1733500760000|2024-12-06 15:59:20|32570.1|32550.1|32574.2|32554.2|32574.2|32554.2|32570.1|32550.1|9
1733500780000|2024-12-06 15:59:40|32574.6|32554.6|32574.6|32554.6|32574.6|32554.6|32574.6|32554.6|6
1733500790000|2024-12-06 15:59:50|32572.1|32552.1|32569.6|32549.6|32572.1|32552.1|32569.6|32549.6|43
1733500800000|2024-12-06 16:00:00|32570.1|32550.1|32567.6|32547.6|32570.1|32550.1|32567.6|32547.6|4
1733500810000|2024-12-06 16:00:10|32565.6|32545.6|32566.7|32546.7|32566.7|32546.7|32564.6|32544.6|6
1733500820000|2024-12-06 16:00:20|32564.6|32544.6|32569.6|32549.6|32569.6|32549.6|32564.6|32544.6|6
1733500830000|2024-12-06 16:00:30|32570.1|32550.1|32565.1|32545.1|32575.6|32555.6|32562.6|32542.6|36
1733500840000|2024-12-06 16:00:40|32567.6|32547.6|32567.6|32547.6|32567.6|32547.6|32567.6|32547.6|13
1733500850000|2024-12-06 16:00:50|32579.2|32559.2|32586.7|32566.7|32586.7|32566.7|32579.2|32559.2|19
1733500860000|2024-12-06 16:01:00|32589.2|32569.2|32589.2|32569.2|32589.2|32569.2|32589.2|32569.2|1
1733500870000|2024-12-06 16:01:10|32587.1|32567.1|32587.1|32567.1|32587.1|32567.1|32587.1|32567.1|6
1733500880000|2024-12-06 16:01:20|32589.2|32569.2|32612.6|32592.6|32620.1|32600.1|32589.2|32569.2|50
1733500890000|2024-12-06 16:01:30|32614.6|32594.6|32607.6|32587.6|32618.7|32598.7|32607.6|32587.6|20
1733500900000|2024-12-06 16:01:40|32605.6|32585.6|32610.6|32590.6|32617.1|32597.1|32604.6|32584.6|46
1733500910000|2024-12-06 16:01:50|32608.1|32588.1|32610.6|32590.6|32610.6|32590.6|32608.1|32588.1|5
1733500920000|2024-12-06 16:02:00|32612.6|32592.6|32624.2|32604.2|32624.6|32604.6|32612.6|32592.6|10
1733500930000|2024-12-06 16:02:10|32621.7|32601.7|32600.1|32580.1|32621.7|32601.7|32600.1|32580.1|9
1733500940000|2024-12-06 16:02:20|32592.6|32572.6|32590.5|32570.5|32592.6|32572.6|32588|32568|5
1733500950000|2024-12-06 16:02:30|32592.6|32572.6|32594.6|32574.6|32594.6|32574.6|32592.6|32572.6|4
1733500960000|2024-12-06 16:02:40|32595.5|32575.5|32598|32578|32598|32578|32595.5|32575.5|10
1733500970000|2024-12-06 16:02:50|32599.9|32579.9|32629.4|32569.4|32629.4|32579.9|32599.9|32569.4|6
1733500990000|2024-12-06 16:03:10|32620.5|32600.5|32620.1|32600.1|32620.5|32600.5|32620.1|32600.1|3
1733501000000|2024-12-06 16:03:20|32622.1|32602.1|32622.1|32602.1|32622.1|32602.1|32619.6|32599.6|11
1733501010000|2024-12-06 16:03:30|32622.6|32602.6|32622.6|32602.6|32622.6|32602.6|32622.6|32602.6|2
1733501020000|2024-12-06 16:03:40|32625.1|32605.1|32625.1|32605.1|32625.1|32605.1|32625.1|32605.1|1
1733501030000|2024-12-06 16:03:50|32624.6|32604.6|32627.1|32607.1|32627.1|32607.1|32624.6|32604.6|4
1733501040000|2024-12-06 16:04:00|32629.6|32609.6|32634.6|32614.6|32634.6|32614.6|32629.6|32609.6|23
1733501050000|2024-12-06 16:04:10|32634.2|32614.2|32623.5|32603.5|32634.2|32614.2|32623.5|32603.5|14
1733501060000|2024-12-06 16:04:20|32625.5|32605.5|32627.6|32607.6|32632.1|32612.1|32625.5|32605.5|8
1733501070000|2024-12-06 16:04:30|32630.1|32610.1|32622.1|32602.1|32630.1|32610.1|32622.1|32602.1|9
1733501080000|2024-12-06 16:04:40|32620.1|32600.1|32619.6|32599.6|32620.1|32600.1|32619.6|32599.6|0
1733501090000|2024-12-06 16:04:50|32622.1|32602.1|32617.6|32597.6|32622.1|32602.1|32617.1|32597.1|18
1733501100000|2024-12-06 16:05:00|32617.1|32597.1|32616.7|32596.7|32622.1|32597.1|32614.2|32582.1|17
1733501110000|2024-12-06 16:05:10|32610.1|32590.1|32600.5|32580.5|32610.1|32590.1|32600.5|32580.5|5
1733501120000|2024-12-06 16:05:20|32598.5|32578.5|32598|32578|32598.5|32578.5|32598|32578|5
1733501140000|2024-12-06 16:05:40|32595.1|32575.1|32588|32568|32598|32575.1|32583.5|32558|4
1733501150000|2024-12-06 16:05:50|32587.6|32567.6|32583.5|32563.5|32587.6|32567.6|32581.5|32561.5|7
1733501160000|2024-12-06 16:06:00|32581|32561|32575.5|32555.5|32581|32561|32575.5|32555.5|4
1733501170000|2024-12-06 16:06:10|32575.1|32555.1|32571.7|32551.7|32575.1|32555.1|32571.7|32551.7|9
1733501180000|2024-12-06 16:06:20|32565.5|32545.5|32565.5|32545.5|32565.5|32545.5|32565.5|32545.5|1
1733501190000|2024-12-06 16:06:30|32565.1|32545.1|32565.5|32545.5|32565.5|32545.5|32565.1|32545.1|14
1733501200000|2024-12-06 16:06:40|32565.1|32545.1|32565.1|32545.1|32565.1|32545.1|32565.1|32545.1|11
1733501210000|2024-12-06 16:06:50|32567.1|32547.1|32571.7|32551.7|32571.7|32551.7|32567.1|32547.1|7
1733501220000|2024-12-06 16:07:00|32569.6|32549.6|32557.6|32537.6|32569.6|32549.6|32557.6|32537.6|9
1733501230000|2024-12-06 16:07:10|32555.1|32535.1|32526|32506|32555.1|32535.1|32526|32506|10
1733501240000|2024-12-06 16:07:20|32530.1|32510.1|32530.1|32510.1|32530.1|32510.1|32530.1|32510.1|2
1733501250000|2024-12-06 16:07:30|32529.6|32509.6|32525.1|32505.1|32529.6|32509.6|32525.1|32505.1|4
1733501260000|2024-12-06 16:07:40|32522.6|32502.6|32520.1|32500.1|32522.6|32502.6|32520.1|32500.1|2
1733501270000|2024-12-06 16:07:50|32537.6|32517.6|32540.1|32520.1|32540.5|32520.5|32537.6|32517.6|17
1733501280000|2024-12-06 16:08:00|32537.6|32517.6|32537.6|32517.6|32537.6|32517.6|32530.5|32510.5|5
1733501290000|2024-12-06 16:08:10|32535.1|32515.1|32542.1|32522.1|32542.1|32522.1|32535.1|32515.1|6
1733501300000|2024-12-06 16:08:20|32540.1|32520.1|32522.6|32502.6|32540.1|32520.1|32522.6|32502.6|4
1733501310000|2024-12-06 16:08:30|32525.1|32505.1|32522.6|32502.6|32525.1|32505.1|32515.1|32495.1|1
1733501320000|2024-12-06 16:08:40|32525.1|32505.1|32525.1|32505.1|32525.1|32505.1|32525.1|32505.1|1
1733501330000|2024-12-06 16:08:50|32527.1|32507.1|32556.7|32536.7|32559.4|32536.7|32527.1|32497.6|27
1733501340000|2024-12-06 16:09:00|32559.6|32539.6|32562.6|32542.6|32562.6|32542.6|32559.6|32539.6|15
1733501350000|2024-12-06 16:09:10|32564.6|32544.6|32572.1|32552.1|32572.1|32552.1|32564.6|32544.6|10
1733501360000|2024-12-06 16:09:20|32571.7|32551.7|32565.1|32545.1|32571.7|32551.7|32565.1|32545.1|6
1733501370000|2024-12-06 16:09:30|32561|32541|32562.6|32542.6|32562.6|32542.6|32560.1|32540.1|2
1733501380000|2024-12-06 16:09:40|32566.7|32546.7|32584.6|32564.6|32591.7|32566.2|32566.7|32546.7|31
1733501390000|2024-12-06 16:09:50|32585.1|32565.1|32592.1|32572.1|32592.1|32572.1|32585.1|32565.1|8
1733501400000|2024-12-06 16:10:00|32592.6|32572.6|32607.6|32587.6|32607.6|32587.6|32592.6|32572.6|10
1733501410000|2024-12-06 16:10:10|32607.1|32587.1|32620.1|32600.1|32620.1|32600.1|32607.1|32587.1|31
1733501420000|2024-12-06 16:10:20|32630.1|32610.1|32666.2|32646.2|32666.2|32646.2|32627.6|32607.6|61
1733501430000|2024-12-06 16:10:30|32663.7|32643.7|32709.6|32689.6|32711.7|32691.7|32663.7|32643.7|24
1733501440000|2024-12-06 16:10:40|32717.6|32677.6|32701.2|32681.2|32717.6|32683|32696.7|32676.7|11
1733501450000|2024-12-06 16:10:50|32698.7|32678.7|32678.7|32658.7|32698.7|32678.7|32678.7|32658.7|19
1733501460000|2024-12-06 16:11:00|32676.2|32656.2|32683.5|32663.5|32705.5|32685.5|32673|32633|44
1733501470000|2024-12-06 16:11:10|32683|32663|32712.1|32672.1|32712.1|32685.1|32682.6|32662.6|28
1733501480000|2024-12-06 16:11:20|32700.1|32680.1|32700.1|32680.1|32700.1|32680.1|32700.1|32680.1|3
1733501490000|2024-12-06 16:11:30|32698|32678|32688|32648|32698|32678|32680.5|32648|2
1733501500000|2024-12-06 16:11:40|32680.1|32660.1|32675.1|32655.1|32680.1|32660.1|32675.1|32655.1|3
1733501510000|2024-12-06 16:11:50|32677.6|32657.6|32681|32661|32681|32661|32677.6|32657.6|8
1733501520000|2024-12-06 16:12:00|32687.1|32667.1|32712.8|32692.8|32712.8|32692.8|32687.1|32661.7|32
1733501530000|2024-12-06 16:12:10|32714.8|32694.8|32717.1|32697.1|32717.1|32697.1|32714.8|32694.8|0
1733501540000|2024-12-06 16:12:20|32716.7|32696.7|32708|32668|32722.1|32696.7|32707.1|32661.7|23
1733501550000|2024-12-06 16:12:30|32695.1|32675.1|32692.6|32672.6|32695.1|32675.1|32692.6|32672.6|3
1733501560000|2024-12-06 16:12:40|32690.5|32670.5|32692.6|32652.6|32692.6|32670.5|32685.1|32650.5|1
1733501570000|2024-12-06 16:12:50|32690.1|32650.1|32680.5|32660.5|32692.1|32660.5|32680.5|32650.1|1
1733501580000|2024-12-06 16:13:00|32695.1|32675.1|32695.5|32675.5|32700.1|32680.1|32695.1|32675.1|5
1733501590000|2024-12-06 16:13:10|32693.5|32673.5|32685.1|32665.1|32693.5|32673.5|32685.1|32665.1|7
1733501600000|2024-12-06 16:13:20|32690.1|32670.1|32690.1|32670.1|32692.6|32672.6|32690.1|32670.1|12
1733501610000|2024-12-06 16:13:30|32695.1|32675.1|32708.7|32688.7|32708.7|32688.7|32695.1|32675.1|17
1733501620000|2024-12-06 16:13:40|32710.7|32690.7|32700.5|32680.5|32711.2|32691.2|32700.5|32668.5|4
1733501630000|2024-12-06 16:13:50|32708.5|32668.5|32689.6|32669.6|32708.5|32676|32689.6|32668.5|3
1733501640000|2024-12-06 16:14:00|32687.6|32667.6|32686.7|32666.7|32687.6|32667.6|32686.7|32666.7|3
1733501650000|2024-12-06 16:14:10|32680.1|32660.1|32680.1|32660.1|32680.1|32660.1|32680.1|32660.1|1
1733501660000|2024-12-06 16:14:20|32678.2|32658.2|32661.7|32641.7|32678.2|32658.2|32659.6|32634.2|13
1733501670000|2024-12-06 16:14:30|32662.1|32642.1|32662.1|32642.1|32662.1|32642.1|32662.1|32642.1|3
1733501680000|2024-12-06 16:14:40|32664.6|32644.6|32682.1|32662.1|32682.1|32662.1|32664.6|32644.6|6
1733501690000|2024-12-06 16:14:50|||||||||2
1733501700000|2024-12-06 16:15:00|32679.6|32659.6|32679.6|32659.6|32679.6|32659.6|32679.6|32659.6|5
1733501710000|2024-12-06 16:15:10|32687.1|32647.1|32676.6|32656.6|32687.1|32657.1|32674.6|32647.1|3
1733501720000|2024-12-06 16:15:20|32677.1|32657.1|32677.1|32657.1|32677.1|32657.1|32672.6|32652.6|6
1733501730000|2024-12-06 16:15:30|||||||||2
1733501740000|2024-12-06 16:15:40|32672.6|32652.6|32675.1|32655.1|32675.1|32655.1|32672.6|32652.6|1
1733501760000|2024-12-06 16:16:00|32672.1|32652.1|32672.1|32652.1|32672.1|32652.1|32672.1|32652.1|4
1733501770000|2024-12-06 16:16:10|32671.2|32651.2|32645.1|32625.1|32671.2|32651.2|32645.1|32625.1|11
1733501780000|2024-12-06 16:16:20|32643|32623|32642.6|32622.6|32643|32623|32640.1|32620.1|4
1733501790000|2024-12-06 16:16:30|32640.1|32620.1|32640.1|32620.1|32640.1|32620.1|32640.1|32620.1|5
1733501800000|2024-12-06 16:16:40|32637.6|32617.6|32633|32613|32637.6|32617.6|32633|32613|26
1733501820000|2024-12-06 16:17:00|32630.1|32610.1|32632.6|32612.6|32632.6|32612.6|32630.1|32610.1|4
1733501830000|2024-12-06 16:17:10|32632.1|32612.1|32627.1|32607.1|32632.1|32612.1|32627.1|32607.1|35
1733501840000|2024-12-06 16:17:20|32625.1|32605.1|32625.1|32605.1|32625.1|32605.1|32625.1|32605.1|2
1733501860000|2024-12-06 16:17:40|32626|32606|32633|32613|32633|32613|32626|32606|14
1733501870000|2024-12-06 16:17:50|32648.7|32628.7|32670.1|32650.1|32679.4|32652.6|32648.7|32619.4|42
1733501880000|2024-12-06 16:18:00|32670.5|32650.5|32672.6|32652.6|32674.6|32654.6|32670.1|32650.1|13
1733501890000|2024-12-06 16:18:10|||||||||2
1733501900000|2024-12-06 16:18:20|32676.6|32656.6|32685.5|32665.5|32691.2|32665.5|32676.6|32651.2|14
1733501910000|2024-12-06 16:18:30|32684.6|32664.6|32683|32663|32689.6|32669.6|32683|32663|2
1733501920000|2024-12-06 16:18:40|32685.1|32665.1|32689.1|32669.1|32689.1|32669.1|32685.1|32665.1|1
1733501930000|2024-12-06 16:18:50|32687.1|32667.1|32692.1|32672.1|32692.1|32672.1|32687.1|32667.1|9
1733501940000|2024-12-06 16:19:00|32697.1|32677.1|32690.5|32670.5|32697.6|32677.6|32690.5|32670.5|29
1733501950000|2024-12-06 16:19:10|32688.5|32668.5|32688|32668|32688.5|32668.5|32688|32668|3
1733501960000|2024-12-06 16:19:20|32690.1|32670.1|32690.1|32670.1|32690.1|32670.1|32690.1|32670.1|3
1733501970000|2024-12-06 16:19:30|32694.6|32674.6|32700.1|32680.1|32700.1|32680.1|32694.6|32674.6|3
1733501980000|2024-12-06 16:19:40|32705.1|32685.1|32703|32683|32705.1|32685.1|32703|32683|10
1733501990000|2024-12-06 16:19:50|32702.6|32682.6|32696|32676|32702.6|32682.6|32696|32676|2
1733502000000|2024-12-06 16:20:00|32698|32678|32698.5|32678.5|32700.5|32680.5|32698|32678|3
1733502010000|2024-12-06 16:20:10|32698|32678|32697.6|32677.6|32700.1|32680.1|32697.6|32677.6|0
1733502020000|2024-12-06 16:20:20|32700.1|32680.1|32705.1|32685.1|32705.1|32685.1|32697.6|32677.6|4
1733502040000|2024-12-06 16:20:40|32702.6|32682.6|32695.1|32675.1|32705.1|32685.1|32695.1|32675.1|12
1733502050000|2024-12-06 16:20:50|32693|32673|32693|32673|32693|32673|32691|32671|0
1733502060000|2024-12-06 16:21:00|32688.5|32668.5|32691|32671|32691|32671|32688.5|32668.5|6
1733502070000|2024-12-06 16:21:10|32688.5|32668.5|32688.5|32668.5|32688.5|32668.5|32688.5|32668.5|0
1733502090000|2024-12-06 16:21:30|32686|32666|32685.5|32665.5|32693|32666|32685.1|32653|5
1733502100000|2024-12-06 16:21:40|32688|32668|32688|32668|32688|32668|32688|32668|2
1733502120000|2024-12-06 16:22:00|32703.5|32683.5|32700.5|32680.5|32714.8|32689.4|32700.5|32674.8|8
1733502130000|2024-12-06 16:22:10|32700.1|32680.1|32686.4|32666.4|32700.1|32680.1|32683.5|32663.5|17
1733502140000|2024-12-06 16:22:20|32688.5|32668.5|32708|32688|32708|32688|32688.5|32668.5|3
1733502150000|2024-12-06 16:22:30|32705.5|32685.5|32703.5|32683.5|32705.5|32685.5|32703.5|32683.5|2
1733502160000|2024-12-06 16:22:40|32700.5|32680.5|32700.5|32680.5|32700.5|32680.5|32700.5|32680.5|0
1733502170000|2024-12-06 16:22:50|32702.5|32682.5|32703.5|32683.5|32703.5|32683.5|32702.5|32682.5|0
1733502180000|2024-12-06 16:23:00|32703|32683|32710|32690|32710|32690|32696|32676|3
1733502190000|2024-12-06 16:23:10|32710.5|32690.5|32716.4|32696.4|32720.5|32700.5|32710.5|32690.5|11
1733502200000|2024-12-06 16:23:20|32714.4|32694.4|32700.5|32680.5|32714.4|32694.4|32700.5|32680.5|1
1733502210000|2024-12-06 16:23:30|32703|32683|32706|32686|32706|32686|32703|32683|2
1733502220000|2024-12-06 16:23:40|32703.5|32683.5|32696|32676|32703.5|32683.5|32696|32676|15
1733502230000|2024-12-06 16:23:50|32695.5|32675.5|32693.5|32673.5|32695.5|32675.5|32693.5|32673.5|0
1733502240000|2024-12-06 16:24:00|32691.4|32671.4|32682.3|32662.3|32693.5|32673.5|32679.4|32659.4|20
1733502250000|2024-12-06 16:24:10|32681|32661|32681|32661|32681|32661|32681|32661|0
1733502260000|2024-12-06 16:24:20|32678.9|32658.9|32680.5|32660.5|32680.5|32660.5|32678.9|32658.9|0
1733502270000|2024-12-06 16:24:30|32681|32661|32678.5|32658.5|32681|32661|32678.5|32658.5|1
1733502280000|2024-12-06 16:24:40|32680.5|32660.5|32683.5|32663.5|32683.5|32663.5|32680.5|32660.5|1
1733502300000|2024-12-06 16:25:00|32681|32661|32690|32670|32690|32670|32681|32661|1
1733502310000|2024-12-06 16:25:10|32702.5|32662.5|32695|32675|32702.5|32675|32694.6|32662.5|0
1733502320000|2024-12-06 16:25:20|32693|32673|32698.5|32678.5|32698.5|32678.5|32693|32673|19
1733502330000|2024-12-06 16:25:30|32698.9|32678.9|32698.5|32678.5|32698.9|32678.9|32698.5|32678.5|7
1733502340000|2024-12-06 16:25:40|||||||||1
1733502350000|2024-12-06 16:25:50|32690.5|32670.5|32683.5|32663.5|32690.5|32670.5|32683.5|32663.5|9
1733502360000|2024-12-06 16:26:00|32681|32661|32681|32661|32681|32661|32681|32661|1
1733502370000|2024-12-06 16:26:10|32678.5|32658.5|32683.5|32663.5|32683.5|32663.5|32678.5|32658.5|7
1733502380000|2024-12-06 16:26:20|32686|32666|32695.5|32675.5|32695.5|32675.5|32686|32666|0
1733502390000|2024-12-06 16:26:30|32698|32678|32700.5|32680.5|32700.5|32680.5|32698|32678|2
1733502400000|2024-12-06 16:26:40|||||||||1
1733502410000|2024-12-06 16:26:50|32701.9|32681.9|32769.6|32749.6|32769.6|32749.6|32701.9|32681.9|117
1733502420000|2024-12-06 16:27:00|32765.5|32745.5|32776|32756|32776|32756|32761|32741|13
1733502430000|2024-12-06 16:27:10|32773|32753|32778|32758|32778|32758|32771|32751|6
1733502440000|2024-12-06 16:27:20|32775.5|32755.5|32775.5|32755.5|32778|32758|32770.5|32750.5|9
1733502450000|2024-12-06 16:27:30|32776|32756|32791|32771|32791|32771|32776|32756|4
1733502460000|2024-12-06 16:27:40|32783.9|32763.9|32788.5|32768.5|32788.5|32768.5|32783.9|32763.9|3
1733502470000|2024-12-06 16:27:50|32793|32773|32798.5|32778.5|32798.5|32778.5|32793|32773|7
1733502480000|2024-12-06 16:28:00|32800.5|32780.5|32793.5|32773.5|32810.7|32790.7|32793.5|32773.5|32
1733502490000|2024-12-06 16:28:10|32791|32771|32786.4|32766.4|32798.9|32771|32786.4|32758.5|7
1733502500000|2024-12-06 16:28:20|32786|32766|32783.5|32763.5|32786|32766|32781.4|32761.4|11
1733502510000|2024-12-06 16:28:30|32783|32763|32786.4|32766.4|32786.4|32766.4|32781|32761|4
1733502520000|2024-12-06 16:28:40|32790.5|32770.5|32795|32775|32795|32775|32790.5|32770.5|3
1733502530000|2024-12-06 16:28:50|32793|32773|32793|32773|32793|32773|32793|32773|1
1733502540000|2024-12-06 16:29:00|32786|32766|32799.1|32779.1|32799.1|32779.1|32786|32766|8
1733502550000|2024-12-06 16:29:10|32802.1|32782.1|32803.5|32783.5|32803.5|32783.5|32802.1|32782.1|2
1733502560000|2024-12-06 16:29:20|32801|32781|32801.9|32761.9|32803.9|32783.5|32796|32761.9|4
1733502570000|2024-12-06 16:29:30|32787.8|32767.8|32783.5|32763.5|32793.5|32767.8|32783.5|32753.5|1
1733502580000|2024-12-06 16:29:40|32781.4|32761.4|32781|32761|32781.4|32761.4|32781|32761|1
1733502590000|2024-12-06 16:29:50|32783.5|32763.5|32783.5|32763.5|32783.5|32763.5|32783.5|32763.5|6
1733502600000|2024-12-06 16:30:00|32785.5|32765.5|32793.5|32773.5|32793.5|32773.5|32785.5|32765.5|5
1733502610000|2024-12-06 16:30:10|32793|32773|32806|32786|32806|32786|32793|32773|26
1733502620000|2024-12-06 16:30:20|32808|32788|32813|32793|32818|32798|32808|32788|12
1733502630000|2024-12-06 16:30:30|32815.5|32795.5|32800.9|32780.9|32815.5|32795.5|32798|32778|17
1733502640000|2024-12-06 16:30:40|32803|32783|32803|32783|32805|32785|32803|32783|0
1733502650000|2024-12-06 16:30:50|32805|32785|32816.4|32796.4|32818|32798|32805|32785|6
1733502660000|2024-12-06 16:31:00|32815.9|32795.9|32792.5|32772.5|32815.9|32795.9|32788.4|32768.4|3
1733502670000|2024-12-06 16:31:10|32795.5|32775.5|32791.4|32771.4|32796.4|32776.4|32788.4|32768.4|24
1733502680000|2024-12-06 16:31:20|32785.9|32765.9|32783.4|32763.4|32785.9|32765.9|32783.4|32763.4|5
1733502700000|2024-12-06 16:31:40|32780.9|32760.9|32778.4|32758.4|32780.9|32760.9|32778.4|32758.4|30
1733502710000|2024-12-06 16:31:50|32773.4|32753.4|32778.4|32758.4|32778.4|32758.4|32773.4|32753.4|5
1733502720000|2024-12-06 16:32:00|32783.4|32763.4|32783.4|32763.4|32785.5|32765.5|32783.4|32763.4|1
1733502730000|2024-12-06 16:32:10|32788|32768|32788|32768|32788|32768|32788|32768|2
1733502740000|2024-12-06 16:32:20|32790|32770|32790.9|32770.9|32790.9|32770.9|32790|32770|1
1733502750000|2024-12-06 16:32:30|32788.9|32768.9|32793.4|32773.4|32793.4|32773.4|32788.4|32768.4|1
1733502760000|2024-12-06 16:32:40|32795.5|32775.5|32798.4|32778.4|32798.4|32778.4|32795.5|32775.5|3
1733502770000|2024-12-06 16:32:50|32800.9|32780.9|32800.9|32780.9|32800.9|32780.9|32800.9|32780.9|0
1733502780000|2024-12-06 16:33:00|32798.4|32778.4|32788.4|32768.4|32817.5|32790.5|32783.9|32763.9|15
1733502790000|2024-12-06 16:33:10|32788.9|32768.9|32768.4|32748.4|32788.9|32768.9|32768.4|32748.4|10
1733502800000|2024-12-06 16:33:20|32775.5|32755.5|32763.4|32743.4|32783.9|32755.9|32763.4|32743.4|7
1733502810000|2024-12-06 16:33:30|32755.9|32735.9|32765.9|32745.9|32765.9|32745.9|32755.9|32735.9|8
1733502820000|2024-12-06 16:33:40|32770.5|32750.5|32773.9|32753.9|32773.9|32753.9|32770.5|32750.5|1
1733502830000|2024-12-06 16:33:50|||||||||8
1733502840000|2024-12-06 16:34:00|32773.4|32753.4|32763|32743|32773.4|32753.4|32760.9|32740.9|5
1733502850000|2024-12-06 16:34:10|32763.4|32743.4|32763.4|32743.4|32763.4|32743.4|32763.4|32743.4|12
1733502860000|2024-12-06 16:34:20|32761.4|32741.4|32782.5|32762.5|32782.5|32762.5|32761.4|32741.4|16
1733502870000|2024-12-06 16:34:30|32783|32763|32782.5|32762.5|32784.6|32764.6|32782.1|32762.1|6
1733502880000|2024-12-06 16:34:40|32784.6|32764.6|32784.6|32764.6|32784.6|32764.6|32784.6|32764.6|0
1733502890000|2024-12-06 16:34:50|32789.1|32769.1|32783|32763|32789.1|32769.1|32783|32763|7
1733502900000|2024-12-06 16:35:00|32780.9|32760.9|32767.5|32747.5|32788|32760.9|32767.5|32747.5|4
1733502910000|2024-12-06 16:35:10|32763.4|32743.4|32753|32733|32763.4|32743.4|32753|32733|13
1733502920000|2024-12-06 16:35:20|32745.9|32725.9|32735.9|32715.9|32745.9|32725.9|32735.9|32715.9|12
1733502930000|2024-12-06 16:35:30|32726.4|32706.4|32718.4|32698.4|32726.4|32706.4|32718|32698|13
1733502940000|2024-12-06 16:35:40|32718|32698|32728.6|32708.6|32731.1|32711.1|32715.9|32695.9|13
1733502950000|2024-12-06 16:35:50|32727.5|32707.5|32723|32703|32727.5|32707.5|32721.4|32701.4|4
1733502960000|2024-12-06 16:36:00|32723.4|32703.4|32720.5|32680.5|32723.4|32703.4|32718|32680.5|4
1733502970000|2024-12-06 16:36:10|32719.6|32679.6|32710.9|32690.9|32719.6|32690.9|32705.5|32678.4|7
1733502980000|2024-12-06 16:36:20|32708.4|32688.4|32703|32683|32708.4|32688.4|32693.4|32673.4|50
1733502990000|2024-12-06 16:36:30|32703.4|32683.4|32711.4|32691.4|32711.4|32691.4|32703.4|32683.4|1
1733503000000|2024-12-06 16:36:40|32715.9|32695.9|32718.4|32698.4|32720.5|32700.5|32715.9|32695.9|4
1733503010000|2024-12-06 16:36:50|32716.4|32696.4|32705.9|32685.9|32716.4|32696.4|32705.9|32685.9|9
1733503020000|2024-12-06 16:37:00|32710.9|32690.9|32718|32698|32718|32698|32710.9|32690.9|1
1733503030000|2024-12-06 16:37:10|32718.4|32698.4|32723|32703|32723|32703|32718.4|32698.4|2
1733503050000|2024-12-06 16:37:30|32725.9|32705.9|32731.4|32711.4|32743.4|32711.4|32725.9|32703|12
1733503060000|2024-12-06 16:37:40|32730.9|32710.9|32728.4|32708.4|32730.9|32710.9|32728.4|32708.4|3
1733503070000|2024-12-06 16:37:50|32725.9|32705.9|32720.9|32700.9|32725.9|32705.9|32720.9|32700.9|7
1733503080000|2024-12-06 16:38:00|32718.4|32698.4|32718.4|32698.4|32718.4|32698.4|32718.4|32698.4|3
1733503090000|2024-12-06 16:38:10|32720.5|32700.5|32720.5|32700.5|32720.5|32700.5|32720.5|32700.5|0
1733503100000|2024-12-06 16:38:20|32720.9|32700.9|32720.9|32700.9|32720.9|32700.9|32720.9|32700.9|1
1733503110000|2024-12-06 16:38:30|32725.5|32705.5|32736.4|32716.4|32746.4|32726.4|32725.5|32705.5|4
1733503120000|2024-12-06 16:38:40|32733.9|32713.9|32743.4|32703.4|32743.9|32718|32733.9|32703.4|8
1733503130000|2024-12-06 16:38:50|32730.9|32710.9|32730.5|32710.5|32738.4|32710.9|32730.5|32698.4|2
1733503140000|2024-12-06 16:39:00|32730.9|32710.9|32735.5|32715.5|32735.5|32715.5|32730.9|32710.9|11
1733503150000|2024-12-06 16:39:10|32733.4|32713.4|32733.9|32693.9|32735.5|32715.5|32725.9|32693.9|5
1733503160000|2024-12-06 16:39:20|32733|32693|32718.4|32698.4|32733|32700.9|32716.4|32693|3
1733503180000|2024-12-06 16:39:40|32718.9|32698.9|32733|32713|32737.5|32713|32718.4|32697.5|6
1733503190000|2024-12-06 16:39:50|32730.9|32710.9|32713.9|32693.9|32730.9|32710.9|32713.9|32693.9|19
1733503200000|2024-12-06 16:40:00|32711.8|32691.8|32713.9|32693.9|32713.9|32693.9|32711.8|32691.8|11
1733503210000|2024-12-06 16:40:10|32716.4|32696.4|32718.4|32698.4|32718.4|32698.4|32716.4|32696.4|3
1733503220000|2024-12-06 16:40:20|32720.9|32700.9|32730.5|32710.5|32733.4|32713.4|32720.9|32700.9|5
1733503230000|2024-12-06 16:40:30|32730.9|32710.9|32730.9|32710.9|32730.9|32710.9|32730.9|32710.9|1
1733503240000|2024-12-06 16:40:40|32728.4|32708.4|32715|32695|32728.4|32708.4|32706.4|32686.4|12
1733503250000|2024-12-06 16:40:50|32715.9|32695.9|32723.4|32703.4|32728.4|32708.4|32715.9|32688|7
1733503260000|2024-12-06 16:41:00|32718.9|32698.9|32713.9|32693.9|32718.9|32698.9|32711.8|32691.8|11
1733503270000|2024-12-06 16:41:10|32713|32693|32711.8|32691.8|32713.9|32693.9|32711.8|32691.8|18
1733503280000|2024-12-06 16:41:20|32709.8|32689.8|32706.8|32686.8|32709.8|32689.8|32706.8|32686.8|1
1733503290000|2024-12-06 16:41:30|32704.8|32684.8|32703.9|32683.9|32706.8|32686.8|32701.8|32681.8|0
1733503300000|2024-12-06 16:41:40|32704.3|32684.3|32706.4|32686.4|32706.4|32686.4|32704.3|32684.3|1
1733503310000|2024-12-06 16:41:50|32706.8|32686.8|32712.3|32692.3|32716.8|32696.8|32706.8|32686.8|12
1733503320000|2024-12-06 16:42:00|32711.4|32691.4|32711.8|32691.8|32711.8|32691.8|32709.3|32689.3|0
1733503330000|2024-12-06 16:42:10|32713.9|32693.9|32713.4|32693.4|32713.9|32693.9|32709.3|32689.3|7
1733503340000|2024-12-06 16:42:20|32713.9|32693.9|32713.9|32693.9|32713.9|32693.9|32709.8|32689.8|4
1733503350000|2024-12-06 16:42:30|32711.4|32691.4|32711.4|32691.4|32711.4|32691.4|32711.4|32691.4|3
1733503360000|2024-12-06 16:42:40|32706.8|32686.8|32704.3|32684.3|32706.8|32686.8|32704.3|32684.3|6
1733503370000|2024-12-06 16:42:50|32701.4|32681.4|32694.8|32674.8|32701.4|32681.4|32694.8|32674.8|9
1733503380000|2024-12-06 16:43:00|32694.3|32674.3|32692.3|32672.3|32694.8|32674.8|32692.3|32672.3|2
1733503390000|2024-12-06 16:43:10|32692.8|32672.8|32716.4|32676.4|32716.4|32679.3|32692.8|32672.8|45
1733503400000|2024-12-06 16:43:20|32717.8|32677.8|32711.8|32691.8|32717.8|32691.8|32709.3|32677.8|8
1733503410000|2024-12-06 16:43:30|32723.9|32683.9|32701.8|32681.8|32723.9|32694.3|32701.8|32673.9|7
1733503420000|2024-12-06 16:43:40|32699.8|32679.8|32694.3|32674.3|32699.8|32679.8|32694.3|32674.3|3
1733503430000|2024-12-06 16:43:50|32696.8|32676.8|32698.9|32678.9|32699.3|32679.3|32696.8|32676.8|1
1733503440000|2024-12-06 16:44:00|32699.3|32679.3|32723|32683|32723|32686.8|32699.3|32679.3|18
1733503450000|2024-12-06 16:44:10|32717|32697|32723.9|32703.9|32725.9|32705.9|32717|32697|6
1733503460000|2024-12-06 16:44:20|32718.9|32698.9|32730.9|32710.9|32730.9|32710.9|32716.4|32696.4|8
1733503470000|2024-12-06 16:44:30|32733.4|32713.4|32748|32728|32752|32732|32733.4|32713.4|26
1733503480000|2024-12-06 16:44:40|32747.5|32727.5|32752|32732|32752|32732|32747.5|32727.5|12
1733503490000|2024-12-06 16:44:50|32751.6|32731.6|32751.6|32731.6|32751.6|32731.6|32751.6|32731.6|1
1733503500000|2024-12-06 16:45:00|32752|32732|32750|32730|32752|32732|32748|32728|6
1733503510000|2024-12-06 16:45:10|32748|32728|32741.8|32721.8|32748|32728|32741.8|32721.8|7
1733503520000|2024-12-06 16:45:20|32739.3|32719.3|32741.8|32721.8|32741.8|32721.8|32737.3|32717.3|1
1733503530000|2024-12-06 16:45:30|32739.8|32719.8|32727.3|32707.3|32744.3|32719.8|32727.3|32702.3|2
1733503540000|2024-12-06 16:45:40|32726.8|32706.8|32718.9|32698.9|32734.3|32706.8|32718.9|32694.3|8
1733503550000|2024-12-06 16:45:50|32716.8|32696.8|32712.3|32692.3|32716.8|32696.8|32712.3|32692.3|2
1733503560000|2024-12-06 16:46:00|32708.2|32688.2|32691.8|32671.8|32708.2|32688.2|32691.8|32671.8|8
1733503570000|2024-12-06 16:46:10|32691.4|32671.4|32694.3|32674.3|32696.8|32676.8|32686.8|32666.8|7
1733503580000|2024-12-06 16:46:20|32691.8|32671.8|32704.8|32664.8|32704.8|32671.8|32689.3|32664.8|3
1733503590000|2024-12-06 16:46:30|32701.4|32681.4|32721.4|32701.4|32728.4|32701.4|32701.4|32681.4|6
1733503600000|2024-12-06 16:46:40|32723.9|32703.9|32723.9|32703.9|32723.9|32703.9|32723.9|32703.9|5
1733503610000|2024-12-06 16:46:50|32725.9|32705.9|32726.4|32706.4|32726.4|32706.4|32725.9|32705.9|3
1733503620000|2024-12-06 16:47:00|32724.3|32704.3|32724.3|32704.3|32724.3|32704.3|32724.3|32704.3|0
1733503630000|2024-12-06 16:47:10|||||||||2
1733503640000|2024-12-06 16:47:20|32726.4|32706.4|32726.8|32706.8|32726.8|32706.8|32726.4|32706.4|1
1733503650000|2024-12-06 16:47:30|32728.9|32708.9|32743|32703|32743|32710.9|32728.9|32703|7
1733503660000|2024-12-06 16:47:40|32738|32718|32738|32718|32738|32718|32738|32718|0
1733503670000|2024-12-06 16:47:50|32736.4|32716.4|32734.3|32714.3|32736.4|32716.4|32734.3|32714.3|4
1733503680000|2024-12-06 16:48:00|32726.8|32706.8|32721.4|32701.4|32726.8|32706.8|32721.4|32701.4|1
1733503690000|2024-12-06 16:48:10|32720.9|32700.9|32718.9|32698.9|32720.9|32700.9|32718.9|32698.9|1
1733503700000|2024-12-06 16:48:20|32721.8|32701.8|32728.9|32708.9|32728.9|32708.9|32721.8|32701.8|4
1733503720000|2024-12-06 16:48:40|||||||||2
1733503730000|2024-12-06 16:48:50|32729.3|32709.3|32729.3|32709.3|32731.4|32711.4|32728.9|32708.9|5
1733503740000|2024-12-06 16:49:00|32728.9|32708.9|32726.4|32706.4|32734.8|32708.9|32725.9|32694.8|4
1733503750000|2024-12-06 16:49:10|32728.4|32708.4|32728.9|32708.9|32728.9|32708.9|32728.4|32708.4|3
1733503760000|2024-12-06 16:49:20|||||||||5
1733503770000|2024-12-06 16:49:30|||||||||5
1733503780000|2024-12-06 16:49:40|32731.4|32711.4|32731.4|32711.4|32731.4|32711.4|32731.4|32711.4|0
1733503790000|2024-12-06 16:49:50|32733.4|32713.4|32737.5|32717.5|32737.5|32717.5|32733.4|32713.4|4
1733503800000|2024-12-06 16:50:00|32743|32723|32748.4|32728.4|32748.4|32728.4|32743|32723|2
1733503810000|2024-12-06 16:50:10|32749.3|32729.3|32755.9|32735.9|32755.9|32735.9|32749.3|32729.3|9
1733503820000|2024-12-06 16:50:20|32756.4|32736.4|32763|32743|32763|32743|32756.4|32736.4|6
1733503830000|2024-12-06 16:50:30|32763.4|32743.4|32760.5|32740.5|32763.4|32743.4|32760.5|32740.5|1
1733503840000|2024-12-06 16:50:40|32760.4|32740.4|32762.9|32742.9|32762.9|32742.9|32760.4|32740.4|1
1733503850000|2024-12-06 16:50:50|32756.4|32736.4|32756.4|32736.4|32756.4|32736.4|32756.4|32736.4|4
1733503860000|2024-12-06 16:51:00|32755.9|32735.9|32755.4|32735.4|32755.9|32735.9|32753.9|32733.9|2
1733503870000|2024-12-06 16:51:10|32750.4|32730.4|32738.4|32718.4|32750.4|32730.4|32738.4|32718.4|7
1733503880000|2024-12-06 16:51:20|32740.9|32720.9|32745.4|32725.4|32745.4|32725.4|32740.9|32720.9|2
1733503890000|2024-12-06 16:51:30|32747.9|32727.9|32747.9|32727.9|32747.9|32727.9|32745.4|32725.4|4
1733503900000|2024-12-06 16:51:40|32745.4|32725.4|32740.4|32720.4|32745.4|32725.4|32740.4|32720.4|2
1733503910000|2024-12-06 16:51:50|32742.5|32722.5|32773.4|32753.4|32775.4|32755.4|32742.5|32722.5|10
1733503920000|2024-12-06 16:52:00|32775.4|32755.4|32770.4|32750.4|32777.5|32755.4|32770|32737.5|3
1733503930000|2024-12-06 16:52:10|32770.9|32750.9|32770.9|32750.9|32770.9|32750.9|32770.9|32750.9|0
1733503940000|2024-12-06 16:52:20|32779.5|32759.5|32793.6|32773.6|32793.6|32773.6|32779.5|32759.5|6
1733503950000|2024-12-06 16:52:30|32795.7|32775.7|32805.4|32785.4|32805.4|32785.4|32795.7|32775.7|23
1733503960000|2024-12-06 16:52:40|32805|32785|32798.4|32778.4|32817.5|32785.4|32798.4|32772.5|3
1733503970000|2024-12-06 16:52:50|32793.4|32773.4|32788.4|32768.4|32793.4|32773.4|32788.4|32768.4|1
1733503980000|2024-12-06 16:53:00|32794.5|32774.5|32797.9|32777.9|32797.9|32777.9|32794.5|32774.5|1
1733504000000|2024-12-06 16:53:20|32802|32782|32803.4|32783.4|32805.4|32785.4|32802|32782|4
1733504010000|2024-12-06 16:53:30|32805.4|32785.4|32790.4|32770.4|32805.4|32785.4|32788.4|32768.4|7
1733504020000|2024-12-06 16:53:40|32786.4|32766.4|32785.9|32765.9|32786.4|32766.4|32785.9|32765.9|6
1733504030000|2024-12-06 16:53:50|32786.4|32766.4|32783.4|32763.4|32786.4|32766.4|32783.4|32763.4|1
1733504040000|2024-12-06 16:54:00|||||||||1
1733504050000|2024-12-06 16:54:10|32782.9|32762.9|32782|32762|32788.4|32762.9|32780.4|32748.4|15
1733504060000|2024-12-06 16:54:20|32782.9|32762.9|32782.9|32762.9|32782.9|32762.9|32782.9|32762.9|0
1733504070000|2024-12-06 16:54:30|32780|32760|32775|32755|32780|32760|32775|32755|3
1733504080000|2024-12-06 16:54:40|32767.9|32747.9|32760|32740|32767.9|32747.9|32760|32740|7
1733504090000|2024-12-06 16:54:50|32762.5|32742.5|32765.4|32745.4|32767.5|32747.5|32762.5|32742.5|5
1733504100000|2024-12-06 16:55:00|32764.5|32744.5|32762.5|32742.5|32764.5|32744.5|32762.5|32742.5|2
1733504110000|2024-12-06 16:55:10|32762.9|32742.9|32765|32745|32765.4|32745.4|32762.9|32742.9|7
1733504120000|2024-12-06 16:55:20|32762.9|32742.9|32758.4|32738.4|32763.4|32743.4|32758.4|32738.4|22
1733504130000|2024-12-06 16:55:30|32757.9|32737.9|32750.9|32730.9|32760.4|32740.4|32750.9|32730.9|26
1733504140000|2024-12-06 16:55:40|32748.4|32728.4|32748.4|32728.4|32748.4|32728.4|32748.4|32728.4|1
1733504150000|2024-12-06 16:55:50|32746.4|32726.4|32750.9|32730.9|32750.9|32730.9|32743.9|32723.9|10
1733504160000|2024-12-06 16:56:00|32755.4|32735.4|32758.4|32738.4|32758.4|32738.4|32755.4|32735.4|2
1733504170000|2024-12-06 16:56:10|32760.9|32740.9|32797.9|32777.9|32797.9|32777.9|32760.9|32737.9|11
1733504180000|2024-12-06 16:56:20|32800.9|32780.9|32805.4|32785.4|32808.4|32788.4|32800.9|32780.9|15
1733504190000|2024-12-06 16:56:30|32804.1|32784.1|32799.8|32759.8|32804.1|32784.1|32799.8|32759.8|1
1733504200000|2024-12-06 16:56:40|32799.3|32759.3|32785.9|32765.9|32799.3|32765.9|32785.9|32759.3|0
1733504210000|2024-12-06 16:56:50|32780.9|32760.9|32784.5|32764.5|32788.4|32764.5|32780.9|32748.4|16
1733504220000|2024-12-06 16:57:00|32797|32757|32795.4|32775.4|32802.5|32775.4|32795.4|32757|6
1733504230000|2024-12-06 16:57:10|32797.9|32777.9|32797.9|32777.9|32797.9|32777.9|32797.9|32777.9|4
1733504240000|2024-12-06 16:57:20|32798.4|32778.4|32800.9|32780.9|32800.9|32780.9|32798.4|32778.4|2
1733504250000|2024-12-06 16:57:30|32803.4|32783.4|32803.4|32783.4|32803.4|32783.4|32803.4|32783.4|0
1733504260000|2024-12-06 16:57:40|32805.9|32785.9|32808.4|32788.4|32808.4|32788.4|32805.9|32785.9|6
1733504270000|2024-12-06 16:57:50|32810.9|32790.9|32810.9|32790.9|32810.9|32790.9|32810.9|32790.9|4
1733504280000|2024-12-06 16:58:00|32812.9|32792.9|32817.9|32797.9|32817.9|32797.9|32812.9|32792.9|18
1733504290000|2024-12-06 16:58:10|32822.9|32802.9|32848.4|32828.4|32850.9|32830.9|32822.9|32802.9|40
1733504300000|2024-12-06 16:58:20|32853.4|32813.4|32845.9|32825.9|32853.4|32832.5|32840.4|32812.5|18
1733504310000|2024-12-06 16:58:30|32839.8|32819.8|32820.9|32800.9|32839.8|32819.8|32819.8|32795.2|11
1733504320000|2024-12-06 16:58:40|32820.4|32800.4|32850.4|32830.4|32850.4|32830.4|32818.4|32798.4|12
1733504330000|2024-12-06 16:58:50|32847.9|32827.9|32847.9|32827.9|32847.9|32827.9|32847.9|32827.9|2
1733504340000|2024-12-06 16:59:00|32872.7|32852.7|32887.5|32867.5|32887.5|32867.5|32863.4|32841.4|30
1733504350000|2024-12-06 16:59:10|32890|32870|32925|32905|32925|32905|32890|32870|69
1733504360000|2024-12-06 16:59:20|32957.5|32897.5|32940.4|32900.4|32957.5|32925|32938.6|32897.5|11
1733504370000|2024-12-06 16:59:30|32948.4|32888.4|32908.4|32888.4|32948.4|32900.4|32908.4|32887.5|12
1733504380000|2024-12-06 16:59:40|32907.9|32887.9|32910|32890|32912.5|32892.5|32907.9|32887.9|5
1733504390000|2024-12-06 16:59:50|32912.5|32892.5|32915|32895|32920|32900|32910|32890|11
1733504400000|2024-12-06 17:00:00|32910.4|32890.4|32912.5|32892.5|32912.5|32892.5|32910|32890|6
1733504410000|2024-12-06 17:00:10|32910.4|32890.4|32910|32890|32910.4|32890.4|32907.5|32887.5|4
1733504420000|2024-12-06 17:00:20|32912.5|32892.5|32887.9|32867.9|32912.5|32892.5|32887.9|32867.9|20
1733504430000|2024-12-06 17:00:30|32887.5|32867.5|32877.5|32857.5|32887.5|32867.5|32877.5|32857.5|11
1733504440000|2024-12-06 17:00:40|32875.4|32855.4|32874.5|32854.5|32876.6|32855.4|32862.5|32836.6|15
1733504450000|2024-12-06 17:00:50|32870.4|32850.4|32876.1|32856.1|32876.1|32856.1|32865.9|32845.9|17
1733504460000|2024-12-06 17:01:00|32877.5|32857.5|32888.6|32868.6|32888.6|32868.6|32877.5|32857.5|12
1733504470000|2024-12-06 17:01:10|32886.6|32866.6|32880|32860|32886.6|32866.6|32880|32860|2
1733504480000|2024-12-06 17:01:20|32882|32862|32884.1|32864.1|32884.1|32864.1|32882|32862|12
1733504490000|2024-12-06 17:01:30|32883.6|32863.6|32873.1|32853.1|32883.6|32863.6|32862.9|32842.9|28
1733504500000|2024-12-06 17:01:40|32875.2|32855.2|32877|32857|32877|32857|32875.2|32855.2|2
1733504510000|2024-12-06 17:01:50|32879|32859|32880|32860|32882.5|32862.5|32879|32859|7
1733504520000|2024-12-06 17:02:00|32882|32862|32877|32857|32882|32862|32877|32857|10
1733504530000|2024-12-06 17:02:10|32870|32850|32867|32847|32872|32852|32865|32845|10
1733504540000|2024-12-06 17:02:20|32865|32845|32857.5|32837.5|32865|32845|32857.5|32837.5|53
1733504550000|2024-12-06 17:02:30|32857.9|32837.9|32860|32840|32860|32840|32857.9|32837.9|8
1733504560000|2024-12-06 17:02:40|32857|32837|32857|32837|32857|32837|32857|32837|4
1733504570000|2024-12-06 17:02:50|32855|32835|32854.5|32834.5|32855|32835|32854.5|32834.5|3
1733504580000|2024-12-06 17:03:00|32857|32837|32854.5|32834.5|32857|32837|32854.5|32834.5|0
1733504590000|2024-12-06 17:03:10|32857|32837|32842.5|32822.5|32857|32837|32842.5|32822.5|7
1733504600000|2024-12-06 17:03:20|32834.5|32814.5|32822.9|32802.9|32834.5|32814.5|32822.9|32802.9|7
1733504610000|2024-12-06 17:03:30|32820.9|32800.9|32815|32795|32820.9|32800.9|32815|32795|11
1733504620000|2024-12-06 17:03:40|32817|32797|32801.3|32781.3|32819.5|32799.5|32801.3|32781.3|15
1733504630000|2024-12-06 17:03:50|32800.9|32780.9|32817|32797|32817|32797|32800.9|32780.9|11
1733504640000|2024-12-06 17:04:00|32819|32799|32823.6|32803.6|32823.6|32803.6|32819|32799|7
1733504650000|2024-12-06 17:04:10|32824|32804|32824|32804|32824|32804|32824|32804|2
1733504660000|2024-12-06 17:04:20|32826.1|32806.1|32834|32814|32834|32814|32826.1|32806.1|2
1733504670000|2024-12-06 17:04:30|32836.5|32816.5|32839|32819|32839|32819|32836.5|32816.5|12
1733504680000|2024-12-06 17:04:40|32841.5|32821.5|32843.6|32823.6|32843.6|32823.6|32841.5|32821.5|2
1733504690000|2024-12-06 17:04:50|32844|32824|32846.1|32826.1|32846.1|32826.1|32844|32824|6
1733504700000|2024-12-06 17:05:00|32848.1|32828.1|32849.5|32829.5|32849.5|32829.5|32848.1|32828.1|12
1733504710000|2024-12-06 17:05:10|32851.5|32831.5|32856.1|32836.1|32856.1|32836.1|32851.5|32831.5|5
1733504720000|2024-12-06 17:05:20|32850|32830|32850|32830|32850|32830|32850|32830|2
1733504730000|2024-12-06 17:05:30|32856.1|32836.1|32858.6|32838.6|32860.6|32840.6|32856.1|32836.1|29
1733504740000|2024-12-06 17:05:40|||||||||2
1733504750000|2024-12-06 17:05:50|32860.6|32840.6|32858.6|32838.6|32860.6|32840.6|32858.6|32838.6|4
1733504760000|2024-12-06 17:06:00|32856.1|32836.1|32852|32832|32856.1|32836.1|32852|32832|7
1733504770000|2024-12-06 17:06:10|32854|32834|32856.5|32836.5|32856.5|32836.5|32853.6|32833.6|5
1733504780000|2024-12-06 17:06:20|32854|32834|32856.5|32836.5|32856.5|32836.5|32854|32834|4
1733504790000|2024-12-06 17:06:30|32859|32839|32849.5|32829.5|32861.5|32841.5|32849.5|32829.5|7
1733504800000|2024-12-06 17:06:40|32849|32829|32847|32827|32849|32829|32847|32827|5
1733504810000|2024-12-06 17:06:50|32849|32829|32853.1|32833.1|32853.1|32833.1|32849|32829|6
1733504820000|2024-12-06 17:07:00|32857.7|32837.7|32860.2|32840.2|32860.2|32840.2|32857.7|32837.7|1
1733504840000|2024-12-06 17:07:20|32863.6|32843.6|32876.5|32856.5|32881.1|32856.5|32863.6|32840.6|14
1733504850000|2024-12-06 17:07:30|32879|32859|32900.6|32880.6|32900.6|32880.6|32879|32858.6|2
1733504860000|2024-12-06 17:07:40|32901.1|32881.1|32909|32889|32909|32889|32901.1|32881.1|29
1733504870000|2024-12-06 17:07:50|32916.5|32896.5|32931.1|32911.1|32931.1|32911.1|32916.5|32896.5|3
1733504880000|2024-12-06 17:08:00|32931.5|32911.5|32922.5|32902.5|32931.5|32911.5|32922.5|32902.5|32
1733504890000|2024-12-06 17:08:10|32922|32902|32917.5|32897.5|32922|32902|32917.5|32897.5|7
1733504900000|2024-12-06 17:08:20|32913.4|32893.4|32917.5|32897.5|32917.5|32897.5|32913.4|32893.4|4
1733504910000|2024-12-06 17:08:30|32919.5|32899.5|32905|32885|32920|32900|32905|32885|5
1733504920000|2024-12-06 17:08:40|32912.9|32872.9|32906.5|32886.5|32912.9|32886.5|32894.5|32872.9|2
1733504930000|2024-12-06 17:08:50|32904|32884|32901.5|32881.5|32906.5|32886.5|32901.5|32881.5|36
1733504940000|2024-12-06 17:09:00|32893.4|32873.4|32885|32865|32893.4|32873.4|32885|32865|3
1733504950000|2024-12-06 17:09:10|32887|32867|32906.5|32886.5|32906.5|32886.5|32887|32867|2
1733504960000|2024-12-06 17:09:20|32908.6|32888.6|32908.6|32888.6|32908.6|32888.6|32906.5|32886.5|0
1733504970000|2024-12-06 17:09:30|32906.5|32886.5|32926.5|32906.5|32926.5|32906.5|32906.5|32886.5|324
1733504980000|2024-12-06 17:09:40|32928.6|32908.6|32914|32894|32928.6|32908.6|32914|32894|3
1733504990000|2024-12-06 17:09:50|32899|32879|32899|32879|32899|32879|32899|32879|9
1733505000000|2024-12-06 17:10:00|32903.6|32883.6|32903.6|32883.6|32903.6|32883.6|32903.6|32883.6|15
1733505010000|2024-12-06 17:10:10|32908.1|32888.1|32919|32899|32919|32899|32908.1|32888.1|9
1733505020000|2024-12-06 17:10:20|32921.1|32901.1|32923.6|32903.6|32923.6|32903.6|32921.1|32901.1|5
1733505030000|2024-12-06 17:10:30|32925.6|32905.6|32933.6|32913.6|32933.6|32913.6|32925.6|32905.6|12
1733505040000|2024-12-06 17:10:40|32935.6|32915.6|32946.5|32926.5|32946.5|32926.5|32935.6|32915.6|34
1733505050000|2024-12-06 17:10:50|32939|32919|32944|32924|32944|32924|32938.6|32918.6|3
1733505070000|2024-12-06 17:11:10|32946.1|32926.1|32946.5|32926.5|32946.5|32926.5|32946.1|32926.1|2
1733505080000|2024-12-06 17:11:20|32951.5|32931.5|32991.5|32971.5|32999|32979|32951.5|32931.5|33
1733505090000|2024-12-06 17:11:30|32981.5|32961.5|32971.1|32951.1|32981.5|32961.5|32971.1|32951.1|10
1733505100000|2024-12-06 17:11:40|32968.6|32948.6|32952|32932|32968.6|32948.6|32952|32932|7
1733505110000|2024-12-06 17:11:50|32951.5|32931.5|32961.5|32941.5|32961.5|32941.5|32951.5|32931.5|28
1733505120000|2024-12-06 17:12:00|32961.1|32941.1|32961.1|32941.1|32963.6|32943.6|32961.1|32941.1|15
1733505130000|2024-12-06 17:12:10|32959|32939|32938.6|32918.6|32959|32939|32936.5|32916.5|1
1733505140000|2024-12-06 17:12:20|32936.1|32916.1|32926.5|32906.5|32936.1|32916.1|32926.5|32906.5|24
1733505150000|2024-12-06 17:12:30|32924.5|32904.5|32924.5|32904.5|32924.5|32904.5|32924.5|32904.5|8
1733505160000|2024-12-06 17:12:40|32925.4|32905.4|32936.1|32916.1|32936.1|32916.1|32925.4|32905.4|6
1733505170000|2024-12-06 17:12:50|32939|32919|32941.5|32921.5|32944|32924|32939|32919|25
1733505180000|2024-12-06 17:13:00|32941.1|32921.1|32943.6|32923.6|32946.1|32926.1|32941.1|32921.1|1
1733505190000|2024-12-06 17:13:10|32945.6|32925.6|32943.6|32923.6|32945.6|32925.6|32943.6|32923.6|1
1733505200000|2024-12-06 17:13:20|32932|32912|32934.5|32914.5|32934.5|32914.5|32929.5|32909.5|46
1733505210000|2024-12-06 17:13:30|32935.4|32915.4|32939.5|32919.5|32939.5|32919.5|32935.4|32915.4|5
1733505220000|2024-12-06 17:13:40|32936.5|32916.5|32947|32927|32947|32927|32934|32907|9
1733505230000|2024-12-06 17:13:50|32962.2|32942.2|32957.4|32937.4|32967|32947|32957.4|32937.4|14
1733505240000|2024-12-06 17:14:00|32957|32937|32969|32949|32969|32949|32957|32937|7
1733505250000|2024-12-06 17:14:10|32967|32947|32962.4|32942.4|32969.9|32949.9|32962.4|32942.4|8
1733505260000|2024-12-06 17:14:20|32954.3|32934.3|32951.3|32931.3|32954.3|32934.3|32951.3|32931.3|8
1733505270000|2024-12-06 17:14:30|32950.9|32930.9|32968.8|32948.8|32968.8|32948.8|32950.9|32930.9|8
1733505280000|2024-12-06 17:14:40|32971.3|32951.3|32969.3|32949.3|32971.3|32951.3|32969.3|32949.3|3
1733505290000|2024-12-06 17:14:50|32968.4|32948.4|32973.4|32953.4|32973.4|32953.4|32968.4|32948.4|4
1733505300000|2024-12-06 17:15:00|32968.8|32948.8|32955.9|32935.9|32968.8|32948.8|32955.9|32935.9|9
1733505310000|2024-12-06 17:15:10|32951.8|32931.8|32957.9|32917.9|32957.9|32935.9|32950.4|32917.9|5
1733505320000|2024-12-06 17:15:20|32943.4|32923.4|32947.4|32927.4|32947.4|32927.4|32942.9|32922.9|4
1733505330000|2024-12-06 17:15:30|32947.9|32927.9|32957.9|32917.9|32957.9|32932.4|32947.9|32917.9|5
1733505340000|2024-12-06 17:15:40|32955.9|32915.9|32937.9|32917.9|32955.9|32921.8|32935.9|32915.9|6
1733505350000|2024-12-06 17:15:50|32942|32922|32945.4|32925.4|32945.4|32925.4|32942|32922|2
1733505360000|2024-12-06 17:16:00|32945.9|32925.9|32935.4|32915.4|32947.9|32927.9|32935.4|32903.8|7
1733505370000|2024-12-06 17:16:10|32935.9|32915.9|32913.4|32893.4|32943.4|32915.9|32913.4|32893.4|23
1733505380000|2024-12-06 17:16:20|32911.3|32891.3|32872.9|32852.9|32913.4|32893.4|32872.9|32852.9|16
1733505390000|2024-12-06 17:16:30|32866.8|32846.8|32868.4|32848.4|32868.4|32848.4|32857.9|32837.9|18
1733505400000|2024-12-06 17:16:40|32865.9|32845.9|32872.9|32852.9|32872.9|32852.9|32865.9|32845.9|4
1733505410000|2024-12-06 17:16:50|32874.9|32854.9|32878.4|32858.4|32880.4|32860.4|32874.9|32854.9|5
1733505420000|2024-12-06 17:17:00|32880.4|32860.4|32880.9|32860.9|32882.9|32862.9|32880.4|32860.4|4
1733505430000|2024-12-06 17:17:10|32878.4|32858.4|32873.4|32853.4|32878.4|32858.4|32873.4|32853.4|2
1733505440000|2024-12-06 17:17:20|32870.9|32850.9|32870.9|32850.9|32870.9|32850.9|32870.9|32850.9|1
1733505450000|2024-12-06 17:17:30|32868.8|32848.8|32865.9|32845.9|32868.8|32848.8|32865.9|32845.9|12
1733505460000|2024-12-06 17:17:40|32858.4|32838.4|32850.9|32830.9|32858.4|32838.4|32850.9|32830.9|8
1733505470000|2024-12-06 17:17:50|32870.4|32830.4|32858.4|32838.4|32870.4|32849.9|32858.4|32830.4|9
1733505480000|2024-12-06 17:18:00|32855.9|32835.9|32855.9|32835.9|32857.9|32837.9|32851.3|32831.3|11
1733505490000|2024-12-06 17:18:10|32857.9|32837.9|32870.4|32850.4|32870.4|32850.4|32857.9|32837.9|8
1733505500000|2024-12-06 17:18:20|32872.4|32852.4|32875.4|32855.4|32880.4|32860.4|32872.4|32852.4|3
1733505510000|2024-12-06 17:18:30|32908.8|32868.8|32896.3|32876.3|32910.4|32890.4|32896.3|32868.8|44
1733505520000|2024-12-06 17:18:40|32900.4|32880.4|32905.9|32885.9|32905.9|32885.9|32900.4|32880.4|3
1733505530000|2024-12-06 17:18:50|||||||||3
1733505540000|2024-12-06 17:19:00|32912|32892|32923.8|32903.8|32926.3|32906.3|32910.4|32890.4|17
1733505550000|2024-12-06 17:19:10|32921.8|32901.8|32913.8|32893.8|32921.8|32901.8|32911.3|32891.3|11
1733505560000|2024-12-06 17:19:20|32922|32902|32953.4|32933.4|32953.4|32933.4|32922|32902|34
1733505570000|2024-12-06 17:19:30|32947.2|32927.2|32945.8|32925.8|32947.2|32927.2|32945.8|32925.8|8
1733505580000|2024-12-06 17:19:40|32947.9|32927.9|32948.3|32928.3|32948.3|32928.3|32947.9|32927.9|8
1733505590000|2024-12-06 17:19:50|32952.4|32932.4|32985.8|32965.8|32985.8|32965.8|32945.8|32925.8|17
1733505600000|2024-12-06 17:20:00|32983.3|32963.3|32982.9|32942.9|32983.3|32963.3|32963.3|32942.9|8
1733505610000|2024-12-06 17:20:10|32975.4|32955.4|32990.8|32970.8|32990.8|32970.8|32975.4|32955.4|22
1733505620000|2024-12-06 17:20:20|32988.3|32968.3|32976.3|32956.3|32988.3|32968.3|32976.3|32956.3|19
1733505630000|2024-12-06 17:20:30|32973.8|32953.8|32973.8|32953.8|32973.8|32953.8|32971.3|32951.3|1
1733505640000|2024-12-06 17:20:40|32968.3|32948.3|32975.4|32955.4|32978.3|32958.3|32968.3|32948.3|12
1733505650000|2024-12-06 17:20:50|32976.3|32956.3|32993.3|32973.3|32993.3|32973.3|32976.3|32956.3|14
1733505660000|2024-12-06 17:21:00|32995.8|32975.8|32993.3|32973.3|32995.8|32975.8|32991.3|32971.3|9
1733505670000|2024-12-06 17:21:10|32995.8|32975.8|33000.4|32980.4|33000.4|32980.4|32995.8|32975.8|2
1733505680000|2024-12-06 17:21:20|33000.8|32980.8|32995.8|32975.8|33000.8|32980.8|32995.8|32975.8|5
1733505690000|2024-12-06 17:21:30|32988.3|32968.3|32967.9|32947.9|32988.3|32968.3|32965.8|32945.8|43
1733505700000|2024-12-06 17:21:40|32970.4|32950.4|32987.9|32967.9|32987.9|32967.9|32970.4|32950.4|20
1733505710000|2024-12-06 17:21:50|||||||||5
1733505720000|2024-12-06 17:22:00|32988.3|32968.3|32993.3|32973.3|32993.3|32973.3|32988.3|32968.3|14
1733505730000|2024-12-06 17:22:10|33003.3|32983.3|33033.3|33013.3|33033.3|33013.3|33003.3|32983.3|30
1733505740000|2024-12-06 17:22:20|33035.4|33015.4|33023.8|33003.8|33040.4|33020.4|33023.8|33003.8|14
1733505750000|2024-12-06 17:22:30|33021.8|33001.8|32992.2|32972.2|33025.8|33005.8|32992.2|32972.2|38
1733505760000|2024-12-06 17:22:40|32989.3|32969.3|32989.3|32949.3|32989.3|32969.3|32971.8|32949.3|16
1733505770000|2024-12-06 17:22:50|32984.3|32964.3|32981.8|32961.8|33001.3|32981.3|32981.8|32961.8|31
1733505780000|2024-12-06 17:23:00|32981.3|32961.3|33003.3|32983.3|33027.9|33000.4|32981.3|32961.3|96
1733505790000|2024-12-06 17:23:10|33005.8|32985.8|32990.8|32970.8|33005.8|32985.8|32988.3|32968.3|77
1733505800000|2024-12-06 17:23:20|32994.9|32974.9|33030.4|33010.4|33030.4|33010.4|32993.3|32973.3|65
1733505810000|2024-12-06 17:23:30|33032.4|33012.4|33025.8|33005.8|33038.3|33018.3|33025.8|33005.8|39
1733505820000|2024-12-06 17:23:40|33023.8|33003.8|32991.3|32971.3|33023.8|33003.8|32991.3|32971.3|50
1733505830000|2024-12-06 17:23:50|32988.8|32968.8|32953.8|32933.8|32988.8|32968.8|32953.8|32933.8|79
1733505840000|2024-12-06 17:24:00|32951.8|32931.8|32983.8|32963.8|32985.8|32965.8|32951.8|32931.8|37
1733505850000|2024-12-06 17:24:10|32981.8|32961.8|32986.3|32966.3|32989.3|32969.3|32980.8|32960.8|34
1733505860000|2024-12-06 17:24:20|32988.8|32968.8|32946.3|32926.3|32992.9|32972.9|32946.3|32925.4|113
1733505870000|2024-12-06 17:24:30|32944.7|32924.7|32953.8|32933.8|32961.3|32941.3|32939.3|32919.3|37
1733505880000|2024-12-06 17:24:40|32951.8|32931.8|32967|32947|32971.5|32951.5|32946.3|32926.3|241
1733505890000|2024-12-06 17:24:50|32967.4|32947.4|32955.8|32935.8|32967.4|32947.4|32955.8|32935.8|138
1733505900000|2024-12-06 17:25:00|32959.9|32939.9|32959.9|32939.9|32968.3|32948.3|32959.9|32939.9|62
1733505910000|2024-12-06 17:25:10|32967.4|32927.4|32938.3|32918.3|32967.4|32932.9|32938.3|32918.3|23
1733505920000|2024-12-06 17:25:20|32933.8|32913.8|32910.4|32890.4|32933.8|32913.8|32897.9|32877.9|18
1733505930000|2024-12-06 17:25:30|32910.8|32890.8|32909.3|32889.3|32912.9|32892.9|32906.8|32886.8|131
1733505940000|2024-12-06 17:25:40|32906.8|32886.8|32905.4|32885.4|32907.4|32887.4|32891.8|32871.8|10
1733505950000|2024-12-06 17:25:50|32903.3|32883.3|32906.8|32886.8|32906.8|32886.8|32903.3|32883.3|2
1733505960000|2024-12-06 17:26:00|32906.3|32886.3|32912.4|32892.4|32912.9|32892.9|32905.8|32885.8|54
1733505970000|2024-12-06 17:26:10|32912.9|32892.9|32913.3|32893.3|32915.4|32895.4|32912.9|32892.9|6
1733505980000|2024-12-06 17:26:20|32915.4|32895.4|32915.4|32895.4|32915.4|32895.4|32915.4|32895.4|4
1733505990000|2024-12-06 17:26:30|32917.4|32897.4|32919.5|32899.5|32919.5|32899.5|32917.4|32897.4|7
1733506000000|2024-12-06 17:26:40|||||||||6
1733506010000|2024-12-06 17:26:50|32919.9|32899.9|32919.9|32899.9|32919.9|32899.9|32919.9|32899.9|29
1733506020000|2024-12-06 17:27:00|32917.9|32897.9|32910.8|32890.8|32917.9|32897.9|32910.8|32890.8|4
1733506030000|2024-12-06 17:27:10|32912.9|32892.9|32912.9|32892.9|32912.9|32892.9|32912.9|32892.9|2
1733506040000|2024-12-06 17:27:20|32910.8|32890.8|32910.4|32890.4|32910.8|32890.8|32910.4|32890.4|2
1733506050000|2024-12-06 17:27:30|32912.9|32892.9|32913.8|32893.8|32915.4|32895.4|32912.9|32892.9|7
1733506060000|2024-12-06 17:27:40|32913.3|32893.3|32913.3|32893.3|32913.3|32893.3|32913.3|32893.3|1
1733506070000|2024-12-06 17:27:50|32911.3|32891.3|32908.8|32888.8|32911.3|32891.3|32908.8|32888.8|2
1733506080000|2024-12-06 17:28:00|32908.3|32888.3|32910.8|32890.8|32910.8|32890.8|32908.3|32888.3|2
1733506090000|2024-12-06 17:28:10|32912.9|32892.9|32917.9|32897.9|32918.3|32898.3|32912.9|32892.9|5
1733506100000|2024-12-06 17:28:20|32912.9|32892.9|32912.9|32892.9|32912.9|32892.9|32912.9|32892.9|6
1733506110000|2024-12-06 17:28:30|32912.4|32892.4|32900.8|32880.8|32912.4|32892.4|32900.8|32880.8|9
1733506120000|2024-12-06 17:28:40|32903.3|32883.3|32903.3|32883.3|32903.3|32883.3|32900.8|32880.8|8
1733506140000|2024-12-06 17:29:00|32898.8|32878.8|32884.9|32864.9|32898.8|32878.8|32882.9|32862.9|27
1733506150000|2024-12-06 17:29:10|32882.9|32862.9|32882.9|32862.9|32882.9|32862.9|32882.9|32862.9|2
1733506160000|2024-12-06 17:29:20|32883.3|32863.3|32888.3|32868.3|32888.3|32868.3|32883.3|32863.3|5
1733506170000|2024-12-06 17:29:30|32890.4|32870.4|32888.3|32868.3|32890.8|32870.8|32885.8|32865.8|14
1733506180000|2024-12-06 17:29:40|32885.8|32865.8|32870.8|32850.8|32885.8|32865.8|32870.8|32850.8|10
1733506190000|2024-12-06 17:29:50|32874.9|32854.9|32882.9|32862.9|32882.9|32862.9|32874.9|32854.9|4
1733506200000|2024-12-06 17:30:00|32880.8|32860.8|32880.8|32860.8|32880.8|32860.8|32880.8|32860.8|1
1733506210000|2024-12-06 17:30:10|32882.9|32862.9|32880.8|32860.8|32882.9|32862.9|32880.8|32860.8|2
1733506220000|2024-12-06 17:30:20|32882.9|32862.9|32882.9|32862.9|32882.9|32862.9|32880.8|32860.8|2
1733506230000|2024-12-06 17:30:30|32880.8|32860.8|32883.3|32863.3|32883.3|32863.3|32876.3|32856.3|5
1733506250000|2024-12-06 17:30:50|32885.8|32865.8|32892.9|32872.9|32892.9|32872.9|32885.8|32865.8|17
1733506260000|2024-12-06 17:31:00|32893.3|32873.3|32900.8|32880.8|32900.8|32880.8|32893.3|32873.3|1
1733506270000|2024-12-06 17:31:10|32905.4|32885.4|32918.3|32878.3|32918.3|32885.8|32905.4|32878.3|4
1733506280000|2024-12-06 17:31:20|32913.3|32893.3|32913.3|32893.3|32913.3|32893.3|32913.3|32893.3|1
1733506290000|2024-12-06 17:31:30|32915.8|32895.8|32916.3|32896.3|32916.3|32896.3|32914.2|32894.2|5
1733506300000|2024-12-06 17:31:40|32915.8|32895.8|32931.9|32911.9|32931.9|32911.9|32915.8|32895.8|6
1733506310000|2024-12-06 17:31:50|32935.4|32915.4|32938.3|32918.3|32938.3|32918.3|32935.4|32915.4|1
1733506320000|2024-12-06 17:32:00|32935.8|32915.8|32935.8|32915.8|32935.8|32915.8|32935.8|32915.8|5
1733506330000|2024-12-06 17:32:10|32931.7|32911.7|32928.8|32908.8|32931.7|32911.7|32928.8|32908.8|5
1733506340000|2024-12-06 17:32:20|32926.7|32906.7|32925.8|32905.8|32926.7|32906.7|32925.8|32905.8|4
1733506350000|2024-12-06 17:32:30|32922.4|32902.4|32922.4|32902.4|32922.4|32902.4|32922.4|32902.4|3
1733506360000|2024-12-06 17:32:40|32920.4|32900.4|32913.3|32893.3|32920.4|32900.4|32913.3|32893.3|7
1733506370000|2024-12-06 17:32:50|32912.4|32892.4|32903.8|32883.8|32912.4|32892.4|32901.3|32881.3|16
1733506380000|2024-12-06 17:33:00|32903.3|32883.3|32895.4|32875.4|32908.3|32888.3|32895.4|32875.4|7
1733506390000|2024-12-06 17:33:10|32892.9|32872.9|32893.3|32873.3|32893.3|32873.3|32890.8|32870.8|12
1733506400000|2024-12-06 17:33:20|32895.4|32875.4|32895.8|32875.8|32895.8|32875.8|32895.4|32875.4|1
1733506410000|2024-12-06 17:33:30|32897.9|32877.9|32898.3|32878.3|32898.3|32878.3|32897.9|32877.9|2
1733506430000|2024-12-06 17:33:50|32900.8|32880.8|32898.3|32878.3|32900.8|32880.8|32898.3|32878.3|5
1733506440000|2024-12-06 17:34:00|32900.8|32880.8|32903.3|32883.3|32903.3|32883.3|32900.8|32880.8|1
1733506450000|2024-12-06 17:34:10|32901.3|32881.3|32908.3|32888.3|32908.3|32888.3|32901.3|32881.3|7
1733506460000|2024-12-06 17:34:20|||||||||2
1733506470000|2024-12-06 17:34:30|32910.4|32890.4|32910.8|32890.8|32910.8|32890.8|32910.4|32890.4|0
1733506480000|2024-12-06 17:34:40|32908.8|32888.8|32904.2|32884.2|32908.8|32888.8|32904.2|32884.2|35
1733506490000|2024-12-06 17:34:50|32903.3|32883.3|32888.8|32868.8|32903.3|32883.3|32888.8|32868.8|15
1733506500000|2024-12-06 17:35:00|32886.7|32866.7|32893.3|32873.3|32893.3|32873.3|32886.7|32866.7|7
1733506510000|2024-12-06 17:35:10|32893.8|32873.8|32893.8|32873.8|32893.8|32873.8|32893.8|32873.8|0
1733506520000|2024-12-06 17:35:20|32896.3|32876.3|32893.8|32873.8|32896.3|32876.3|32893.8|32873.8|8
1733506530000|2024-12-06 17:35:30|32891.7|32871.7|32891.7|32871.7|32891.7|32871.7|32891.7|32871.7|0
1733506550000|2024-12-06 17:35:50|32896.3|32876.3|32896.7|32876.7|32896.7|32876.7|32896.3|32876.3|1
1733506560000|2024-12-06 17:36:00|32896.3|32876.3|32893.8|32873.8|32896.7|32876.7|32893.8|32873.8|6
1733506570000|2024-12-06 17:36:10|32891.7|32871.7|32891.7|32871.7|32891.7|32871.7|32891.7|32871.7|3
1733506580000|2024-12-06 17:36:20|32887.7|32867.7|32879.2|32859.2|32887.7|32867.7|32879.2|32859.2|7
1733506590000|2024-12-06 17:36:30|||||||||5
1733506600000|2024-12-06 17:36:40|||||||||1
1733506610000|2024-12-06 17:36:50|32881.3|32861.3|32881.3|32861.3|32881.3|32861.3|32881.3|32861.3|0
1733506620000|2024-12-06 17:37:00|32881.7|32861.7|32889.2|32869.2|32891.3|32871.3|32881.7|32861.7|3
1733506630000|2024-12-06 17:37:10|32889.7|32869.7|32891.7|32871.7|32891.7|32871.7|32889.7|32869.7|1
1733506640000|2024-12-06 17:37:20|32896.3|32876.3|32898.8|32878.8|32898.8|32878.8|32896.3|32876.3|6
1733506650000|2024-12-06 17:37:30|32902.9|32882.9|32913.8|32893.8|32913.8|32893.8|32902.9|32882.9|3
1733506660000|2024-12-06 17:37:40|32915.8|32895.8|32916.7|32896.7|32916.7|32896.7|32913.8|32893.8|3
1733506670000|2024-12-06 17:37:50|32914.7|32894.7|32908.1|32888.1|32914.7|32894.7|32908.1|32888.1|9
1733506680000|2024-12-06 17:38:00|32907.2|32887.2|32897.2|32877.2|32907.2|32887.2|32897.2|32877.2|4
1733506690000|2024-12-06 17:38:10|32893.1|32873.1|32896.3|32876.3|32896.3|32876.3|32892.2|32872.2|1
1733506700000|2024-12-06 17:38:20|32898.8|32878.8|32900.8|32880.8|32900.8|32880.8|32898.8|32878.8|0
1733506720000|2024-12-06 17:38:40|32896.7|32876.7|32896.7|32876.7|32896.7|32876.7|32896.7|32876.7|3
1733506730000|2024-12-06 17:38:50|32894.2|32874.2|32889.7|32869.7|32894.2|32874.2|32889.7|32869.7|0
1733506740000|2024-12-06 17:39:00|32891.7|32871.7|32894.2|32874.2|32909.7|32881.7|32891.7|32868.8|11
1733506750000|2024-12-06 17:39:10|32893.8|32873.8|32887.2|32867.2|32894.2|32874.2|32887.2|32867.2|3
1733506760000|2024-12-06 17:39:20|32888.1|32868.1|32892.2|32872.2|32892.2|32872.2|32888.1|32868.1|3
1733506770000|2024-12-06 17:39:30|32889.7|32869.7|32886.7|32866.7|32889.7|32869.7|32884.7|32864.7|1
1733506780000|2024-12-06 17:39:40|32884.7|32864.7|32884.2|32864.2|32884.7|32864.7|32884.2|32864.2|0
1733506790000|2024-12-06 17:39:50|32881.7|32861.7|32881.7|32861.7|32883.8|32863.8|32881.7|32861.7|17
1733506800000|2024-12-06 17:40:00|32884.2|32864.2|32884.7|32864.7|32886.3|32866.3|32884.2|32864.2|0
1733506810000|2024-12-06 17:40:10|32884.2|32864.2|32884.2|32864.2|32886.7|32866.7|32884.2|32864.2|0
1733506820000|2024-12-06 17:40:20|||||||||3
1733506830000|2024-12-06 17:40:30|32883.8|32863.8|32883.8|32863.8|32883.8|32863.8|32883.8|32863.8|4
1733506840000|2024-12-06 17:40:40|32881.7|32861.7|32881.3|32861.3|32881.7|32861.7|32881.3|32861.3|1
1733506850000|2024-12-06 17:40:50|32883.3|32863.3|32881.3|32861.3|32883.8|32863.8|32881.3|32861.3|0
1733506860000|2024-12-06 17:41:00|32879.2|32859.2|32876.7|32856.7|32879.2|32859.2|32876.7|32856.7|6
1733506870000|2024-12-06 17:41:10|32884.7|32844.7|32875.8|32855.8|32884.7|32856.7|32875.3|32843.3|3
1733506880000|2024-12-06 17:41:20|32883.3|32843.3|32875.8|32855.8|32883.8|32855.8|32875.3|32843.3|1
1733506890000|2024-12-06 17:41:30|32871.3|32851.3|32871.3|32851.3|32871.3|32851.3|32871.3|32851.3|3
1733506900000|2024-12-06 17:41:40|32866.7|32846.7|32858.8|32838.8|32866.7|32846.7|32858.8|32838.8|13
1733506910000|2024-12-06 17:41:50|32861.3|32841.3|32863.3|32843.3|32863.8|32843.8|32861.3|32841.3|4
1733506920000|2024-12-06 17:42:00|32863.8|32843.8|32861.7|32841.7|32863.8|32843.8|32861.7|32841.7|4
1733506930000|2024-12-06 17:42:10|32862.2|32842.2|32871.7|32851.7|32871.7|32851.7|32861.7|32841.7|8
1733506950000|2024-12-06 17:42:30|32869.2|32849.2|32869.2|32849.2|32869.2|32849.2|32869.2|32849.2|3
1733506960000|2024-12-06 17:42:40|32867.2|32847.2|32866.7|32846.7|32867.2|32847.2|32864.2|32844.2|4
1733506970000|2024-12-06 17:42:50|32869.2|32849.2|32869.2|32849.2|32869.2|32849.2|32869.2|32849.2|1
1733506980000|2024-12-06 17:43:00|32869.7|32849.7|32873.8|32853.8|32873.8|32853.8|32869.7|32849.7|6
1733507010000|2024-12-06 17:43:30|||||||||4
1733507030000|2024-12-06 17:43:50|32869.7|32849.7|32862.6|32842.6|32869.7|32849.7|32862.6|32842.6|14
1733507040000|2024-12-06 17:44:00|32862.2|32842.2|32862.2|32842.2|32862.2|32842.2|32862.2|32842.2|1
1733507050000|2024-12-06 17:44:10|32859.7|32839.7|32857.6|32837.6|32859.7|32839.7|32857.6|32837.6|27
1733507060000|2024-12-06 17:44:20|32855.1|32835.1|32850.1|32830.1|32855.1|32835.1|32850.1|32830.1|10
1733507070000|2024-12-06 17:44:30|32845.1|32825.1|32842.6|32822.6|32845.1|32825.1|32842.6|32822.6|1
1733507080000|2024-12-06 17:44:40|32846.7|32826.7|32842.6|32822.6|32850.1|32830.1|32842.6|32822.6|15
1733507090000|2024-12-06 17:44:50|||||||||1
1733507100000|2024-12-06 17:45:00|32840.6|32820.6|32859.7|32819.7|32859.7|32826.7|32838.1|32818.1|23
1733507110000|2024-12-06 17:45:10|||||||||1
1733507120000|2024-12-06 17:45:20|32861.7|32821.7|32861.7|32821.7|32861.7|32821.7|32859.7|32819.7|25
1733507130000|2024-12-06 17:45:30|32859.2|32839.2|32879.2|32859.2|32879.2|32859.2|32859.2|32839.2|46
1733507140000|2024-12-06 17:45:40|32879.7|32859.7|32879.7|32859.7|32881.7|32861.7|32879.7|32859.7|13
1733507150000|2024-12-06 17:45:50|32881.7|32861.7|32879.2|32859.2|32881.7|32861.7|32879.2|32859.2|0
1733507160000|2024-12-06 17:46:00|32881.7|32861.7|32884.7|32864.7|32884.7|32864.7|32881.7|32861.7|3
1733507170000|2024-12-06 17:46:10|32888.8|32868.8|32889.2|32869.2|32889.2|32869.2|32888.8|32868.8|0
1733507180000|2024-12-06 17:46:20|32893.3|32873.3|32911.3|32891.3|32911.3|32891.3|32893.3|32873.3|9
1733507190000|2024-12-06 17:46:30|32911.7|32891.7|32918.8|32898.8|32918.8|32898.8|32911.7|32891.7|23
1733507200000|2024-12-06 17:46:40|32916.7|32896.7|32916.7|32896.7|32916.7|32896.7|32916.7|32896.7|0
1733507210000|2024-12-06 17:46:50|32919.2|32899.2|32919.7|32899.7|32921.3|32901.3|32919.2|32899.2|1
1733507220000|2024-12-06 17:47:00|32919.2|32899.2|32923.8|32903.8|32923.8|32903.8|32919.2|32899.2|4
1733507230000|2024-12-06 17:47:10|32921.3|32901.3|32921.3|32901.3|32921.3|32901.3|32921.3|32901.3|1
1733507240000|2024-12-06 17:47:20|32919.2|32899.2|32918.8|32898.8|32919.2|32899.2|32918.8|32898.8|0
1733507260000|2024-12-06 17:47:40|32914.7|32894.7|32910.8|32890.8|32914.7|32894.7|32910.8|32890.8|6
1733507270000|2024-12-06 17:47:50|32908.8|32888.8|32908.8|32888.8|32909.2|32889.2|32906.3|32886.3|7
1733507280000|2024-12-06 17:48:00|||||||||3
1733507310000|2024-12-06 17:48:30|32909.2|32889.2|32909.2|32889.2|32909.2|32889.2|32909.2|32889.2|3
1733507320000|2024-12-06 17:48:40|32911.3|32891.3|32911.7|32891.7|32911.7|32891.7|32911.3|32891.3|8
1733507330000|2024-12-06 17:48:50|||||||||2
1733507340000|2024-12-06 17:49:00|32912.2|32892.2|32916.7|32896.7|32916.7|32896.7|32912.2|32892.2|1
1733507350000|2024-12-06 17:49:10|32917.2|32897.2|32923.7|32903.7|32923.7|32903.7|32917.2|32897.2|3
1733507370000|2024-12-06 17:49:30|||||||||1
1733507380000|2024-12-06 17:49:40|||||||||2
1733507390000|2024-12-06 17:49:50|32928.7|32908.7|32928.7|32908.7|32928.7|32908.7|32928.7|32908.7|5
1733507400000|2024-12-06 17:50:00|||||||||2
1733507420000|2024-12-06 17:50:20|32931.7|32911.7|32934.2|32914.2|32941.2|32921.2|32931.7|32911.7|31
1733507430000|2024-12-06 17:50:30|||||||||8
1733507450000|2024-12-06 17:50:50|||||||||8
1733507530000|2024-12-06 17:52:10|32934.7|32914.7|32934.7|32914.7|32934.7|32914.7|32934.7|32914.7|7
1733507540000|2024-12-06 17:52:20|32946.7|32926.7|32934.2|32914.2|32946.7|32926.7|32934.2|32914.2|4
1733507560000|2024-12-06 17:52:40|32936.2|32916.2|32934.2|32914.2|32936.7|32916.7|32934.2|32914.2|2
1733507570000|2024-12-06 17:52:50|32933.7|32913.7|32933.7|32913.7|32933.7|32913.7|32933.7|32913.7|2
1733507580000|2024-12-06 17:53:00|32931.7|32911.7|32931.7|32911.7|32931.7|32911.7|32931.2|32911.2|9
1733507590000|2024-12-06 17:53:10|32932.2|32912.2|32934.2|32914.2|32934.2|32914.2|32932.2|32912.2|1
1733507600000|2024-12-06 17:53:20|32936.7|32916.7|32949.2|32929.2|32949.2|32929.2|32936.7|32916.7|4
1733507610000|2024-12-06 17:53:30|32949.7|32929.7|32951.7|32931.7|32951.7|32931.7|32949.7|32929.7|3
1733507620000|2024-12-06 17:53:40|32949.7|32929.7|32946.7|32926.7|32951.7|32931.7|32946.7|32926.7|2
1733507630000|2024-12-06 17:53:50|32944.7|32924.7|32934.2|32914.2|32944.7|32924.7|32931.7|32911.7|3
1733507640000|2024-12-06 17:54:00|32933.7|32913.7|32931.7|32911.7|32933.7|32913.7|32931.7|32911.7|1
1733507670000|2024-12-06 17:54:30|32929.7|32909.7|32927.2|32907.2|32929.7|32909.7|32927.2|32907.2|46
1733507690000|2024-12-06 17:54:50|||||||||1
1733507700000|2024-12-06 17:55:00|32924.2|32904.2|32919.2|32899.2|32924.2|32904.2|32919.2|32899.2|9
1733507710000|2024-12-06 17:55:10|||||||||1
1733507720000|2024-12-06 17:55:20|32921.2|32901.2|32921.7|32901.7|32921.7|32901.7|32921.2|32901.2|16
1733507730000|2024-12-06 17:55:30|||||||||1
1733507750000|2024-12-06 17:55:50|32925.8|32905.8|32911.7|32891.7|32925.8|32905.8|32911.7|32891.7|38
1733507760000|2024-12-06 17:56:00|32912.2|32892.2|32918.7|32898.7|32918.7|32898.7|32911.2|32891.2|8
1733507770000|2024-12-06 17:56:10|||||||||1
1733507780000|2024-12-06 17:56:20|32915.8|32895.8|32917.8|32897.8|32917.8|32897.8|32915.8|32895.8|7
1733507790000|2024-12-06 17:56:30|32918.3|32898.3|32918.3|32898.3|32918.3|32898.3|32918.3|32898.3|0
1733507800000|2024-12-06 17:56:40|32915.8|32895.8|32918.7|32898.7|32918.7|32898.7|32915.8|32895.8|3
1733507810000|2024-12-06 17:56:50|32920.8|32900.8|32922.8|32902.8|32922.8|32902.8|32920.8|32900.8|7
1733507820000|2024-12-06 17:57:00|32923.3|32903.3|32920.8|32900.8|32925.3|32905.3|32918.7|32898.7|111
1733507830000|2024-12-06 17:57:10|32916.2|32896.2|32921.2|32901.2|32921.2|32901.2|32916.2|32896.2|8
1733507850000|2024-12-06 17:57:30|32923.7|32903.7|32926.2|32906.2|32926.2|32906.2|32923.7|32903.7|3
1733507870000|2024-12-06 17:57:50|32923.7|32903.7|32940.8|32920.8|32940.8|32920.8|32923.7|32903.7|21
1733507880000|2024-12-06 17:58:00|||||||||2
1733507890000|2024-12-06 17:58:10|||||||||1
1733507910000|2024-12-06 17:58:30|32938.7|32918.7|32940.8|32920.8|32940.8|32920.8|32938.7|32918.7|1
1733507920000|2024-12-06 17:58:40|32943.3|32923.3|32945.8|32925.8|32945.8|32925.8|32943.3|32923.3|2
1733507930000|2024-12-06 17:58:50|32944.8|32924.8|32947.8|32927.8|32947.8|32927.8|32940.8|32920.8|8
1733507940000|2024-12-06 17:59:00|32952.3|32932.3|32967.3|32947.3|32967.3|32947.3|32952.3|32932.3|23
1733507950000|2024-12-06 17:59:10|32969.8|32949.8|32972.3|32952.3|32972.3|32952.3|32969.8|32949.8|2
1733507960000|2024-12-06 17:59:20|32970.3|32950.3|32969.8|32949.8|32970.3|32950.3|32969.8|32949.8|2
1733507970000|2024-12-06 17:59:30|32967.3|32947.3|32967.3|32947.3|32967.3|32947.3|32967.3|32947.3|0
1733507980000|2024-12-06 17:59:40|32967.8|32947.8|32969.8|32949.8|32969.8|32949.8|32967.8|32947.8|6
1733507990000|2024-12-06 17:59:50|32972.3|32952.3|32974.8|32954.8|32974.8|32954.8|32972.3|32952.3|3
1733508000000|2024-12-06 18:00:00|32972.3|32952.3|32960.8|32940.8|32972.3|32952.3|32960.8|32940.8|11
1733508010000|2024-12-06 18:00:10|32960.3|32940.3|32945.3|32925.3|32960.3|32940.3|32945.3|32925.3|5
1733508020000|2024-12-06 18:00:20|32947.3|32927.3|32954.8|32934.8|32954.8|32934.8|32947.3|32927.3|10
1733508030000|2024-12-06 18:00:30|32957.3|32937.3|32969.8|32949.8|32969.8|32949.8|32957.3|32937.3|2
1733508040000|2024-12-06 18:00:40|32971.9|32951.9|32971.9|32951.9|32971.9|32951.9|32971.9|32951.9|3
1733508050000|2024-12-06 18:00:50|32967.3|32947.3|32967.3|32947.3|32967.3|32947.3|32967.3|32947.3|3
1733508060000|2024-12-06 18:01:00|32965.3|32945.3|32967.8|32947.8|32967.8|32947.8|32965.3|32945.3|0
1733508070000|2024-12-06 18:01:10|32966.9|32946.9|32962.3|32942.3|32966.9|32946.9|32962.3|32942.3|2
1733508080000|2024-12-06 18:01:20|32961.9|32941.9|32978.5|32958.5|32978.5|32958.5|32961.9|32941.9|23
1733508090000|2024-12-06 18:01:30|32981.2|32961.2|32994.8|32974.8|32994.8|32974.8|32981.2|32961.2|7
1733508100000|2024-12-06 18:01:40|32993.9|32973.9|32982.8|32962.8|32997.8|32973.9|32982.8|32957.8|2
1733508110000|2024-12-06 18:01:50|32980.3|32960.3|32975.8|32955.8|32980.3|32960.3|32975.8|32955.8|1
1733508120000|2024-12-06 18:02:00|||||||||5
1733508130000|2024-12-06 18:02:10|32982.8|32942.8|32969.8|32949.8|32982.8|32952.3|32967.3|32942.8|4
1733508140000|2024-12-06 18:02:20|32969.4|32949.4|32968.9|32948.9|32971.4|32951.4|32968.9|32948.9|2
1733508150000|2024-12-06 18:02:30|||||||||1
1733508160000|2024-12-06 18:02:40|32964.4|32944.4|32962.8|32942.8|32964.4|32944.4|32962.8|32942.8|2
1733508180000|2024-12-06 18:03:00|32962.3|32942.3|32948.7|32928.7|32962.3|32942.3|32948.7|32928.7|10
1733508190000|2024-12-06 18:03:10|32947.3|32927.3|32947.3|32927.3|32947.3|32927.3|32944.8|32924.8|7
1733508220000|2024-12-06 18:03:40|||||||||2
1733508230000|2024-12-06 18:03:50|32946.9|32926.9|32947.3|32927.3|32947.3|32927.3|32946.9|32926.9|2
1733508250000|2024-12-06 18:04:10|32947.8|32927.8|32950.3|32930.3|32950.3|32930.3|32947.8|32927.8|0
1733508290000|2024-12-06 18:04:50|32942.3|32922.3|32944.4|32924.4|32944.4|32924.4|32942.3|32922.3|2
1733508300000|2024-12-06 18:05:00|32945.3|32925.3|32947.3|32927.3|32949.8|32929.8|32944.8|32924.8|2
1733508310000|2024-12-06 18:05:10|||||||||3
1733508320000|2024-12-06 18:05:20|32945.3|32925.3|32939.8|32919.8|32945.3|32925.3|32939.8|32919.8|3
1733508340000|2024-12-06 18:05:40|32939.4|32919.4|32966.4|32946.4|32968.5|32948.5|32939.4|32919.4|26
1733508350000|2024-12-06 18:05:50|32970.5|32950.5|32968.5|32948.5|32970.5|32950.5|32968.5|32948.5|24
1733508360000|2024-12-06 18:06:00|32966.4|32946.4|32963.9|32943.9|32966.4|32946.4|32963.9|32943.9|12
1733508370000|2024-12-06 18:06:10|32963.5|32943.5|32963.9|32943.9|32966|32946|32963.5|32943.5|13
1733508380000|2024-12-06 18:06:20|32961.4|32941.4|32958.9|32938.9|32961.4|32941.4|32958.9|32938.9|6
1733508390000|2024-12-06 18:06:30|32956.9|32936.9|32958.5|32938.5|32961|32941|32956.9|32936.9|13
1733508400000|2024-12-06 18:06:40|32961.4|32941.4|32954.4|32934.4|32961.4|32941.4|32952.3|32932.3|7
1733508410000|2024-12-06 18:06:50|32953.9|32933.9|32951.9|32931.9|32953.9|32933.9|32949.8|32929.8|1
1733508420000|2024-12-06 18:07:00|32954.4|32934.4|32951.4|32931.4|32954.4|32934.4|32951.4|32931.4|1
1733508440000|2024-12-06 18:07:20|32948.9|32928.9|32948.9|32928.9|32948.9|32928.9|32948.9|32928.9|0
1733508460000|2024-12-06 18:07:40|32948.5|32928.5|32944.4|32924.4|32948.5|32928.5|32944.4|32924.4|2
1733508480000|2024-12-06 18:08:00|32946.4|32926.4|32946.4|32926.4|32948.4|32928.4|32946.4|32926.4|2
1733508490000|2024-12-06 18:08:10|||||||||1
1733508500000|2024-12-06 18:08:20|32945.9|32925.9|32945.9|32925.9|32945.9|32925.9|32945.9|32925.9|1
1733508510000|2024-12-06 18:08:30|32946.4|32926.4|32948.9|32928.9|32948.9|32928.9|32946.4|32926.4|3
1733508520000|2024-12-06 18:08:40|32993.1|32973.1|33060.2|33000.2|33060.2|33000.2|32993.1|32973.1|16
1733508530000|2024-12-06 18:08:50|33058.4|33038.4|33050.9|33030.9|33065.9|33038.4|33050.9|33025.9|16
1733508540000|2024-12-06 18:09:00|33053|33033|33050.9|33030.9|33053.4|33033.4|33048.4|33028.4|23
1733508550000|2024-12-06 18:09:10|33053|33033|33075|33055|33075|33055|33053|33033|6
1733508560000|2024-12-06 18:09:20|33075.5|33055.5|33098|33058|33098|33058|33073.4|33053.4|23
1733508570000|2024-12-06 18:09:30|33075.9|33055.9|33073.9|33053.9|33075.9|33055.9|33073.9|33053.9|2
1733508580000|2024-12-06 18:09:40|33075.9|33055.9|33075.9|33055.9|33075.9|33055.9|33075.9|33055.9|2
1733508590000|2024-12-06 18:09:50|33078.4|33058.4|33090.5|33050.5|33090.5|33058.4|33078|33045.9|5
1733508600000|2024-12-06 18:10:00|33078.4|33058.4|33078.4|33058.4|33078.4|33058.4|33078.4|33058.4|1
1733508610000|2024-12-06 18:10:10|||||||||2
1733508620000|2024-12-06 18:10:20|33080.9|33060.9|33088|33068|33088|33068|33080.9|33060.9|10
1733508630000|2024-12-06 18:10:30|33085.9|33065.9|33085.9|33065.9|33085.9|33065.9|33085.9|33065.9|6
1733508640000|2024-12-06 18:10:40|33085.5|33065.5|33113|33093|33125|33093|33080.5|33060.5|13
1733508650000|2024-12-06 18:10:50|33118|33098|33118|33098|33118|33098|33118|33098|25
1733508660000|2024-12-06 18:11:00|33117.5|33097.5|33110.5|33090.5|33117.5|33097.5|33110.5|33090.5|0
1733508670000|2024-12-06 18:11:10|33108|33088|33108|33088|33108|33088|33106.6|33086.6|4
1733508680000|2024-12-06 18:11:20|33112.1|33092.1|33107.1|33087.1|33116.6|33096.6|33107.1|33087.1|7
1733508690000|2024-12-06 18:11:30|33102.5|33082.5|33094.6|33074.6|33102.5|33082.5|33094.6|33074.6|4
1733508700000|2024-12-06 18:11:40|33095|33075|33094.6|33074.6|33097.5|33077.5|33094.6|33074.6|23
1733508710000|2024-12-06 18:11:50|33090|33070|33085.5|33065.5|33092.5|33072.5|33085.5|33065.5|4
1733508720000|2024-12-06 18:12:00|33085|33065|33077.1|33057.1|33094.6|33066.6|33077.1|33054.1|7
1733508730000|2024-12-06 18:12:10|33070.9|33050.9|33065|33045|33070.9|33050.9|33065|33045|2
1733508740000|2024-12-06 18:12:20|33064.6|33044.6|33062.1|33042.1|33064.6|33044.6|33062.1|33042.1|2
1733508750000|2024-12-06 18:12:30|33060|33040|33059.1|33039.1|33060|33040|33059.1|33039.1|2
1733508760000|2024-12-06 18:12:40|33057.1|33037.1|33059.1|33039.1|33059.1|33039.1|33057.1|33037.1|2
1733508770000|2024-12-06 18:12:50|33059.6|33039.6|33063.6|33043.6|33063.6|33043.6|33059.6|33039.6|1
1733508780000|2024-12-06 18:13:00|33064.1|33044.1|33069.6|33049.6|33071.6|33051.6|33064.1|33044.1|7
1733508790000|2024-12-06 18:13:10|33076.6|33056.6|33086.6|33066.6|33086.6|33066.6|33076.6|33056.6|41
1733508820000|2024-12-06 18:13:40|33078|33058|33064.6|33044.6|33078|33058|33064.6|33044.6|7
1733508840000|2024-12-06 18:14:00|33062.5|33042.5|33062.5|33042.5|33062.5|33042.5|33062.5|33042.5|1
1733508850000|2024-12-06 18:14:10|33064.6|33044.6|33062.1|33042.1|33064.6|33044.6|33062.1|33042.1|2
1733508860000|2024-12-06 18:14:20|33059.6|33039.6|33062.1|33042.1|33062.1|33042.1|33059.6|33039.6|0
1733508870000|2024-12-06 18:14:30|33066.6|33046.6|33074.6|33054.6|33074.6|33054.6|33066.6|33046.6|5
1733508880000|2024-12-06 18:14:40|33078|33058|33078|33058|33078|33058|33078|33058|0
1733508890000|2024-12-06 18:14:50|33080|33060|33091.1|33071.1|33091.1|33071.1|33080|33060|1
1733508900000|2024-12-06 18:15:00|33093.6|33073.6|33087.5|33067.5|33096.1|33076.1|33087.5|33067.5|4
1733508910000|2024-12-06 18:15:10|33085|33065|33070|33050|33085|33065|33070|33050|0
1733508920000|2024-12-06 18:15:20|33067.5|33047.5|33067.5|33047.5|33067.5|33047.5|33067.5|33047.5|0
1733508930000|2024-12-06 18:15:30|33065.5|33045.5|33071.1|33051.1|33071.1|33051.1|33065.5|33045.5|5
1733508940000|2024-12-06 18:15:40|33073.2|33053.2|33068.6|33048.6|33073.6|33053.6|33068.6|33048.6|15
1733508950000|2024-12-06 18:15:50|33070.7|33050.7|33071.6|33051.6|33071.6|33051.6|33070.7|33050.7|12
1733508960000|2024-12-06 18:16:00|33072.1|33052.1|33067.1|33047.1|33072.1|33052.1|33067.1|33047.1|2
1733508970000|2024-12-06 18:16:10|||||||||1
1733508980000|2024-12-06 18:16:20|33067|33047|33069.5|33049.5|33069.5|33049.5|33067|33047|7
1733508990000|2024-12-06 18:16:30|33067.5|33047.5|33067.5|33047.5|33067.5|33047.5|33067.5|33047.5|0
1733509000000|2024-12-06 18:16:40|33067|33047|33067|33047|33067|33047|33067|33047|3
1733509010000|2024-12-06 18:16:50|33069.5|33049.5|33064.5|33044.5|33069.5|33049.5|33064.5|33044.5|5
1733509020000|2024-12-06 18:17:00|33064.1|33044.1|33064.1|33044.1|33064.1|33044.1|33064.1|33044.1|3
1733509030000|2024-12-06 18:17:10|33062|33042|33059.5|33039.5|33062|33042|33059.5|33039.5|5
1733509040000|2024-12-06 18:17:20|33061.6|33041.6|33097.5|33077.5|33097.5|33077.5|33061.6|33041.6|8
1733509050000|2024-12-06 18:17:30|33097|33077|33105|33065|33105|33077|33092|33065|2
1733509060000|2024-12-06 18:17:40|33104.5|33064.5|33092.5|33072.5|33104.5|33072.5|33092.5|33064.5|4
1733509070000|2024-12-06 18:17:50|33092|33072|33092|33072|33092|33072|33092|33072|1
1733509080000|2024-12-06 18:18:00|33096.1|33076.1|33101.6|33081.6|33109.1|33081.6|33094.5|33069.1|6
1733509090000|2024-12-06 18:18:10|33097|33077|33086.1|33066.1|33097|33077|33086.1|33066.1|8
1733509100000|2024-12-06 18:18:20|33084.1|33064.1|33081.6|33061.6|33086.6|33066.6|33081.6|33061.6|30
1733509110000|2024-12-06 18:18:30|33077.5|33057.5|33068|33048|33077.5|33057.5|33068|33048|23
1733509120000|2024-12-06 18:18:40|33066.6|33046.6|33051.6|33031.6|33066.6|33046.6|33051.6|33031.6|6
1733509130000|2024-12-06 18:18:50|33049.1|33029.1|33049.1|33029.1|33049.1|33029.1|33046.6|33026.6|0
1733509140000|2024-12-06 18:19:00|33047|33027|33048.6|33028.6|33048.6|33028.6|33044.5|33024.5|1
1733509150000|2024-12-06 18:19:10|33049.1|33029.1|33065|33025|33065|33037|33049.1|33024.5|10
1733509160000|2024-12-06 18:19:20|33064.5|33024.5|33056.6|33036.6|33064.5|33036.6|33056.6|33024.5|1
1733509170000|2024-12-06 18:19:30|33057|33037|33092.7|33032.7|33092.7|33046.6|33057|33029.1|2
1733509180000|2024-12-06 18:19:40|33085|33045|33082|33062|33085|33062|33077|33045|8
1733509190000|2024-12-06 18:19:50|33082.5|33062.5|33087|33067|33094.5|33067|33082.5|33054.5|2
1733509200000|2024-12-06 18:20:00|33086.6|33066.6|33076.6|33056.6|33086.6|33066.6|33076.6|33056.6|4
1733509210000|2024-12-06 18:20:10|33074.1|33054.1|33069.1|33049.1|33074.1|33054.1|33069.1|33049.1|1
1733509220000|2024-12-06 18:20:20|33069.5|33049.5|33076.6|33056.6|33076.6|33056.6|33069.5|33049.5|8
1733509230000|2024-12-06 18:20:30|33088.6|33048.6|33076.6|33056.6|33088.6|33056.6|33076.6|33048.6|0
1733509260000|2024-12-06 18:21:00|33074.5|33054.5|33074.5|33054.5|33074.5|33054.5|33072.5|33052.5|2
1733509270000|2024-12-06 18:21:10|33072.5|33052.5|33074.1|33054.1|33074.1|33054.1|33072|33052|4
1733509280000|2024-12-06 18:21:20|33072|33052|33072|33052|33074.5|33054.5|33072|33052|0
1733509290000|2024-12-06 18:21:30|33069.5|33049.5|33067.5|33047.5|33069.5|33049.5|33067.5|33047.5|3
1733509300000|2024-12-06 18:21:40|33069.5|33049.5|33069.1|33049.1|33069.5|33049.5|33067|33047|2
1733509310000|2024-12-06 18:21:50|33069.5|33049.5|33071.6|33051.6|33071.6|33051.6|33069.5|33049.5|1
1733509320000|2024-12-06 18:22:00|33074.1|33054.1|33074.1|33054.1|33074.1|33054.1|33074.1|33054.1|0
1733509340000|2024-12-06 18:22:20|33076.1|33056.1|33079.5|33059.5|33079.5|33059.5|33076.1|33056.1|10
1733509350000|2024-12-06 18:22:30|||||||||1
1733509360000|2024-12-06 18:22:40|33077|33057|33077|33057|33077|33057|33077|33057|1
1733509370000|2024-12-06 18:22:50|33079.1|33059.1|33079.1|33059.1|33079.1|33059.1|33079.1|33059.1|1
1733509380000|2024-12-06 18:23:00|33077|33057|33071.6|33051.6|33077|33057|33068.9|33048.9|25
1733509390000|2024-12-06 18:23:10|33073.6|33053.6|33077|33057|33077|33057|33073.6|33053.6|2
1733509400000|2024-12-06 18:23:20|33077.5|33057.5|33077.5|33057.5|33077.5|33057.5|33077.5|33057.5|2
1733509410000|2024-12-06 18:23:30|33064.5|33044.5|33062.5|33042.5|33067|33047|33062|33042|7
1733509420000|2024-12-06 18:23:40|33059.5|33039.5|33059.5|33039.5|33064.5|33044.5|33059.5|33039.5|7
1733509430000|2024-12-06 18:23:50|33057.5|33037.5|33059.1|33039.1|33059.1|33039.1|33057.5|33037.5|3
1733509440000|2024-12-06 18:24:00|33059.5|33039.5|33062|33042|33062|33042|33059.5|33039.5|3
1733509460000|2024-12-06 18:24:20|||||||||1
1733509470000|2024-12-06 18:24:30|||||||||2
1733509480000|2024-12-06 18:24:40|33059.1|33039.1|33050|33030|33059.1|33039.1|33050|33030|7
1733509490000|2024-12-06 18:24:50|33047|33027|33039.5|33019.5|33047|33027|33039.5|33019.5|0
1733509500000|2024-12-06 18:25:00|33039.1|33019.1|33036.6|33016.6|33039.1|33019.1|33034.5|33014.5|11
1733509510000|2024-12-06 18:25:10|33033.6|33013.6|33034.1|33014.1|33034.1|33014.1|33032|33012|4
1733509520000|2024-12-06 18:25:20|33031.6|33011.6|33032|33012|33032|33012|33031.6|33011.6|1
1733509530000|2024-12-06 18:25:30|33031.6|33011.6|33031.6|33011.6|33031.6|33011.6|33031.6|33011.6|1
1733509540000|2024-12-06 18:25:40|33034.5|33014.5|33034.5|33014.5|33034.5|33014.5|33034.5|33014.5|3
1733509550000|2024-12-06 18:25:50|33036.6|33016.6|33046.1|33026.1|33046.1|33026.1|33036.6|33016.6|12
1733509560000|2024-12-06 18:26:00|33044.1|33024.1|33044.1|33024.1|33044.1|33024.1|33040|33020|6
1733509570000|2024-12-06 18:26:10|33040|33020|33031.6|33011.6|33044.1|33024.1|33031.6|33011.6|4
1733509580000|2024-12-06 18:26:20|||||||||2
1733509590000|2024-12-06 18:26:30|33026.6|33006.6|33026.6|33006.6|33026.6|33006.6|33026.6|33006.6|0
1733509600000|2024-12-06 18:26:40|33026.1|33006.1|33024.1|33004.1|33026.1|33006.1|33024.1|33004.1|53
1733509610000|2024-12-06 18:26:50|33027|33007|33034.1|33014.1|33034.1|33014.1|33027|33007|2
1733509620000|2024-12-06 18:27:00|33032|33012|33037|33017|33037|33017|33032|33012|8
1733509630000|2024-12-06 18:27:10|33039.5|33019.5|33037|33017|33039.5|33019.5|33037|33017|7
1733509640000|2024-12-06 18:27:20|33034.5|33014.5|33031.6|33011.6|33034.5|33014.5|33031.6|33011.6|4
1733509660000|2024-12-06 18:27:40|||||||||1
1733509670000|2024-12-06 18:27:50|33034.1|33014.1|33031.6|33011.6|33034.1|33014.1|33031.6|33011.6|4
1733509680000|2024-12-06 18:28:00|33032|33012|33037|33017|33037|33017|33032|33012|0
1733509690000|2024-12-06 18:28:10|33037.5|33017.5|33039.1|33019.1|33042|33022|33037.5|33017.5|10
1733509700000|2024-12-06 18:28:20|33037|33017|33017.5|32997.5|33037|33017|33017.5|32997.5|12
1733509710000|2024-12-06 18:28:30|33012.5|32992.5|33012|32992|33012.5|32992.5|33010.4|32990.4|6
1733509720000|2024-12-06 18:28:40|33014.1|32994.1|33014.1|32994.1|33014.1|32994.1|33014.1|32994.1|1
1733509730000|2024-12-06 18:28:50|33017|32997|33019.5|32999.5|33034.1|33002|33017|32994.1|7
1733509740000|2024-12-06 18:29:00|33017.5|32997.5|33016.6|32996.6|33019.1|32999.1|33015|32995|31
1733509750000|2024-12-06 18:29:10|33017|32997|33007|32987|33017|32997|33007|32987|10
1733509760000|2024-12-06 18:29:20|32999.5|32979.5|32994.5|32974.5|32999.5|32979.5|32994.5|32974.5|5
1733509770000|2024-12-06 18:29:30|32992.5|32972.5|32989.5|32969.5|32994.5|32974.5|32989.5|32969.5|17
1733509780000|2024-12-06 18:29:40|32977|32957|32989.1|32949.1|32989.5|32957|32977|32948.6|13
1733509790000|2024-12-06 18:29:50|32981.6|32961.6|33015|32955|33015|32965|32981.1|32949.1|24
1733509800000|2024-12-06 18:30:00|33014.5|32954.5|33014.5|32954.5|33014.5|32954.5|33014.5|32954.5|0
1733735710000|2024-12-09 09:15:10|32700.4|32680.4|32766.8|32706.8|32767.3|32725.4|32700.4|32666.8|66
1733735720000|2024-12-09 09:15:20|32764.8|32704.8|32758.4|32698.4|32764.8|32704.8|32755.4|32695.4|22
1733735730000|2024-12-09 09:15:30|32757.9|32697.9|32778.9|32718.9|32778.9|32718.9|32757.9|32697.9|22
1733735740000|2024-12-09 09:15:40|32778.4|32718.4|32889.5|32829.5|32889.5|32829.5|32775|32715|30
1733735750000|2024-12-09 09:15:50|32891.4|32831.4|32865.5|32805.5|32892|32837|32865.5|32805.5|45
1733735760000|2024-12-09 09:16:00|32867.5|32807.5|32882|32822|32885|32825|32862|32805.5|28
1733735770000|2024-12-09 09:16:10|32880|32820|32832|32792|32891.6|32860.5|32832|32788.7|32
1733735780000|2024-12-09 09:16:20|32850|32790|32821.6|32761.6|32854.5|32794.5|32796.1|32755|24
1733735790000|2024-12-09 09:16:30|32791.6|32771.6|32762.3|32722.3|32824.1|32771.6|32760.1|32722.3|57
1733735800000|2024-12-09 09:16:40|32760.1|32720.1|32698.7|32638.7|32760.1|32720.1|32697.3|32637.3|45
1733735810000|2024-12-09 09:16:50|32716.2|32656.2|32697.8|32637.8|32716.2|32667.6|32697.8|32637.8|50
1733735820000|2024-12-09 09:17:00|32699.8|32639.8|32703.3|32643.3|32708.3|32648.3|32697.8|32637.8|17
1733735830000|2024-12-09 09:17:10|32692.8|32652.8|32695.3|32655.3|32695.3|32655.3|32690.8|32650.8|9
1733735840000|2024-12-09 09:17:20|32688.3|32668.3|32700.5|32640.5|32736|32676|32688.3|32640.5|45
1733735850000|2024-12-09 09:17:30|32702.4|32642.4|32727.3|32667.3|32736.9|32676.9|32699.4|32639.4|20
1733735860000|2024-12-09 09:17:40|32723.3|32663.3|32676.9|32636.9|32726.9|32666.9|32669.9|32636.9|14
1733735870000|2024-12-09 09:17:50|32675.3|32635.3|32691|32651|32705.5|32659.9|32649.9|32629.9|19
1733735880000|2024-12-09 09:18:00|32681.9|32621.9|32634|32594|32686.4|32634.4|32629|32594|25
1733735890000|2024-12-09 09:18:10|||||||||7
1733735900000|2024-12-09 09:18:20|32622.1|32602.1|32609.4|32589.4|32651.5|32602.6|32609.4|32589.4|52
1733735910000|2024-12-09 09:18:30|32611.4|32571.4|32599.4|32579.4|32611.4|32579.4|32599.4|32571.4|16
1733735920000|2024-12-09 09:18:40|32600.5|32580.5|32614.4|32574.4|32614.4|32580.5|32599.9|32571.9|2
1733735930000|2024-12-09 09:18:50|32615.5|32575.5|32616.9|32576.9|32649.9|32589.9|32615.5|32565.5|26
1733735940000|2024-12-09 09:19:00|32614.9|32574.9|32629.9|32569.9|32631.9|32574.9|32614.9|32568.9|4
1733735950000|2024-12-09 09:19:10|32627.4|32567.4|32493|32473|32627.4|32574.9|32493|32473|38
1733735960000|2024-12-09 09:19:20|32491|32471|32520.5|32480.5|32532.4|32488|32490.5|32460.5|11
1733735970000|2024-12-09 09:19:30|32524.6|32464.6|32539|32479|32539|32479|32502.1|32454|17
1733735980000|2024-12-09 09:19:40|32534.6|32474.6|32526.5|32466.5|32534.6|32481.5|32521|32466.5|46
1733735990000|2024-12-09 09:19:50|32509|32469|32523|32463|32523|32476|32496|32463|2
1733736000000|2024-12-09 09:20:00|32525.5|32465.5|32534|32474|32534|32474|32525.5|32465.5|0
1733736010000|2024-12-09 09:20:10|32538|32478|32555.5|32515.5|32558|32532.4|32538|32478|4
1733736020000|2024-12-09 09:20:20|32554.4|32514.4|32557.4|32497.4|32557.4|32514.4|32516.5|32484.6|11
1733736030000|2024-12-09 09:20:30|32558|32498|32552.4|32512.4|32558|32512.4|32552.4|32498|0
1733736040000|2024-12-09 09:20:40|32540.5|32520.5|32540.5|32480.5|32547.4|32520.5|32532.4|32480.5|7
1733736050000|2024-12-09 09:20:50|32538.5|32478.5|32541.9|32501.9|32549.9|32503.9|32529.9|32477.4|9
1733736060000|2024-12-09 09:21:00|32544.9|32484.9|32482.1|32462.1|32544.9|32489|32482.1|32462.1|43
1733736070000|2024-12-09 09:21:10|32484|32464|32482.1|32462.1|32498.5|32464.6|32482.1|32458|8
1733736080000|2024-12-09 09:21:20|32480.1|32460.1|32520.1|32460.1|32520.1|32460.1|32477.6|32457.4|12
1733736090000|2024-12-09 09:21:30|32515.1|32455.1|32525.6|32465.6|32525.6|32465.6|32512.1|32452.1|1
1733736100000|2024-12-09 09:21:40|32520.1|32480.1|32535.1|32495.1|32542.1|32497.1|32520.1|32479|11
1733736110000|2024-12-09 09:21:50|32537.1|32477.1|32515.6|32455.6|32537.1|32477.1|32515.6|32455.6|10
1733736120000|2024-12-09 09:22:00|32515.1|32455.1|32507.1|32467.1|32515.1|32467.1|32487.1|32449.6|19
1733736130000|2024-12-09 09:22:10|32521.5|32461.5|32522.1|32482.1|32522.1|32482.1|32519.4|32461.5|1
1733736140000|2024-12-09 09:22:20|32534|32474|32498.1|32458.1|32534|32487.1|32497.6|32446.2|4
1733736150000|2024-12-09 09:22:30|32497.6|32457.6|32518.5|32458.5|32522.1|32463.1|32483.1|32456.2|9
1733736160000|2024-12-09 09:22:40|32482.6|32462.6|32438.7|32378.7|32482.6|32462.6|32423.1|32369.2|9
1733736170000|2024-12-09 09:22:50|32427.2|32387.2|32483.5|32423.5|32483.5|32431|32426.2|32380.1|34
1733736180000|2024-12-09 09:23:00|32485.5|32425.5|32454|32434|32488.5|32434|32454|32425.5|7
1733736190000|2024-12-09 09:23:10|32449|32429|32444|32404|32449|32429|32441.5|32401.5|4
1733736200000|2024-12-09 09:23:20|32442.1|32402.1|32441.5|32401.5|32442.1|32402.1|32441.5|32401.5|0
1733736210000|2024-12-09 09:23:30|32444|32404|32451|32411|32463|32411.5|32444|32398.5|9
1733736220000|2024-12-09 09:23:40|32449.9|32409.9|32435.5|32415.5|32449.9|32415.5|32435.5|32409.9|2
1733736230000|2024-12-09 09:23:50|32428.5|32408.5|32437.4|32397.4|32439.4|32408.5|32420.5|32392.4|39
1733736240000|2024-12-09 09:24:00|32439.9|32399.9|32438|32398|32439.9|32405.5|32425.5|32395.5|6
1733736250000|2024-12-09 09:24:10|32443|32403|32435.5|32415.5|32443|32415.5|32430.5|32403|16
1733736260000|2024-12-09 09:24:20|32433.5|32413.5|32430.5|32410.5|32435.5|32415.5|32430.5|32410.5|7
1733736280000|2024-12-09 09:24:40|32426|32406|32419.6|32399.6|32426|32406|32419.6|32399.6|12
1733736290000|2024-12-09 09:24:50|32421.5|32401.5|32421.5|32401.5|32421.5|32401.5|32421.5|32401.5|24
1733736300000|2024-12-09 09:25:00|32446.3|32426.3|32466|32426|32478.5|32449.6|32446.3|32417.4|17
1733736310000|2024-12-09 09:25:10|32463.5|32423.5|32463|32423|32463.5|32423.5|32463|32423|1
1733736320000|2024-12-09 09:25:20|32451|32431|32451.5|32431.5|32463|32433.5|32451|32423|3
1733736330000|2024-12-09 09:25:30|32453.5|32433.5|32455.5|32435.5|32455.5|32435.5|32453.5|32433.5|3
1733736340000|2024-12-09 09:25:40|32510.5|32450.5|32514.9|32474.9|32523|32476|32509.9|32450.5|24
1733736350000|2024-12-09 09:25:50|32521|32461|32481.5|32441.5|32521|32465.5|32481.5|32434.6|3
1733736360000|2024-12-09 09:26:00|32478.5|32438.5|32499.4|32439.4|32499.4|32443|32478.5|32438.5|4
1733736370000|2024-12-09 09:26:10|32500.5|32440.5|32486|32466|32500.5|32466|32486|32440.5|3
1733736380000|2024-12-09 09:26:20|32489.9|32469.9|32509.9|32469.9|32513|32475.5|32489.9|32469.9|4
1733736400000|2024-12-09 09:26:40|32511.9|32471.9|32512.4|32472.4|32522.4|32474.9|32511.9|32462.4|8
1733736410000|2024-12-09 09:26:50|32504.9|32484.9|32524.4|32484.4|32524.4|32487.4|32504.4|32472.4|11
1733736420000|2024-12-09 09:27:00|32524.9|32484.9|32522.4|32482.4|32531.9|32491.9|32522.4|32482.4|9
1733736430000|2024-12-09 09:27:10|32524.4|32484.4|32513.9|32493.9|32526.4|32493.9|32513.9|32484.4|4
1733736440000|2024-12-09 09:27:20|32504.4|32484.4|32496.9|32476.9|32504.4|32484.4|32496.9|32476.9|1
1733736450000|2024-12-09 09:27:30|32478.7|32458.7|32467.6|32447.6|32478.7|32458.7|32467.1|32447.1|34
1733736460000|2024-12-09 09:27:40|32461.9|32421.9|32457.4|32417.4|32461.9|32421.9|32457.4|32417.4|2
1733736470000|2024-12-09 09:27:50|32458|32418|32463.9|32423.9|32463.9|32427.4|32445.5|32418|5
1733736480000|2024-12-09 09:28:00|32461.9|32421.9|32464.9|32444.9|32478.5|32446.9|32453.9|32421.9|16
1733736490000|2024-12-09 09:28:10|32464.4|32444.4|32438|32398|32464.4|32444.4|32436|32396|12
1733736500000|2024-12-09 09:28:20|32429.9|32409.9|32449.4|32409.4|32449.4|32413|32429.9|32409.4|5
1733736510000|2024-12-09 09:28:30|32457.3|32417.3|32447.4|32407.4|32458.9|32424.4|32443.9|32407.4|8
1733736520000|2024-12-09 09:28:40|32435.5|32415.5|32431.9|32391.9|32441.9|32415.5|32426.9|32391.9|6
1733736530000|2024-12-09 09:28:50|32419.4|32399.4|32403|32343|32419.4|32399.4|32401|32343|13
1733736540000|2024-12-09 09:29:00|32398.9|32358.9|32347.4|32287.4|32401.9|32374.9|32341|32281|9
1733736550000|2024-12-09 09:29:10|32339.4|32299.4|32306.4|32266.4|32342.4|32302.4|32306.4|32266.4|10
1733736560000|2024-12-09 09:29:20|32294.4|32274.4|32299.4|32279.4|32299.4|32279.4|32292.4|32272.4|26
1733736570000|2024-12-09 09:29:30|32311.4|32271.4|32331.4|32271.4|32331.9|32286.9|32306.9|32268.9|11
1733736580000|2024-12-09 09:29:40|32327.4|32267.4|32328|32268|32328|32268|32327.4|32267.4|1
1733736590000|2024-12-09 09:29:50|32319.9|32279.9|32309.4|32289.4|32322.4|32289.4|32309.4|32279.9|2
1733736600000|2024-12-09 09:30:00|32311.9|32251.9|32310.3|32270.3|32311.9|32270.3|32304.9|32244.9|18
1733736610000|2024-12-09 09:30:10|32312.3|32272.3|32313.9|32273.9|32313.9|32273.9|32312.3|32272.3|6
1733736620000|2024-12-09 09:30:20|32298.9|32278.9|32285.8|32265.8|32298.9|32278.9|32285.8|32265.8|5
1733736630000|2024-12-09 09:30:30|32285.3|32265.3|32205.4|32145.4|32285.3|32265.3|32174.4|32114.4|81
1733736640000|2024-12-09 09:30:40|32203.8|32143.8|32223.3|32183.3|32223.3|32183.3|32191.2|32143.8|9
1733736650000|2024-12-09 09:30:50|32223.8|32183.8|32173.8|32133.8|32228.3|32193.8|32173.8|32121.3|19
1733736660000|2024-12-09 09:31:00|32176.3|32136.3|32183.3|32163.3|32186.3|32163.3|32142.4|32086.3|65
1733736670000|2024-12-09 09:31:10|32188.3|32168.3|32152.8|32132.8|32223.3|32168.3|32150.3|32124.8|22
1733736680000|2024-12-09 09:31:20|32165.8|32145.8|32243.3|32203.3|32254.7|32203.3|32165.8|32145.8|21
1733736690000|2024-12-09 09:31:30|32229.4|32209.4|32224|32184|32250.8|32209.4|32211.7|32161.3|8
1733736700000|2024-12-09 09:31:40|32216|32196|32201.3|32161.3|32227.9|32196|32201.3|32157.4|6
1733736710000|2024-12-09 09:31:50|32200.3|32160.3|32185.8|32145.8|32200.3|32166.3|32182.8|32145.8|10
1733736720000|2024-12-09 09:32:00|32186.3|32146.3|32177.8|32157.8|32210.8|32163.3|32177.8|32145.8|11
1733736730000|2024-12-09 09:32:10|32175.3|32155.3|32154.4|32114.4|32175.3|32155.3|32151.9|32110.8|16
1733736740000|2024-12-09 09:32:20|32156.3|32116.3|32165.3|32125.3|32169.7|32129.7|32147.8|32116.3|8
1733736750000|2024-12-09 09:32:30|32140.4|32120.4|32113.8|32093.8|32151.9|32120.4|32113.8|32084.4|17
1733736760000|2024-12-09 09:32:40|32114.4|32094.4|32160.8|32100.8|32163.3|32123.3|32114.4|32090.6|15
1733736770000|2024-12-09 09:32:50|32138.8|32098.8|32123.3|32103.3|32138.8|32108.3|32121.3|32091.9|14
1733736780000|2024-12-09 09:33:00|32123.8|32103.8|32053.8|32013.8|32149.7|32129.7|32028.8|31976.9|35
1733736790000|2024-12-09 09:33:10|32056.9|32016.9|32047.4|31987.4|32062.4|32034.4|32039.4|31987.4|12
1733736800000|2024-12-09 09:33:20|32046.9|31986.9|32061.3|32001.3|32061.9|32025.8|32036.9|31986.9|27
1733736810000|2024-12-09 09:33:30|32061.9|32001.9|32049.4|32009.4|32061.9|32009.4|32049.4|32001.9|4
1733736820000|2024-12-09 09:33:40|32035.4|32015.4|32014.4|31994.4|32041.9|32016.9|32014.4|31994.4|18
1733736830000|2024-12-09 09:33:50|32016.3|31996.3|32107.4|32067.4|32124.9|32070.4|32016.3|31994.4|143
1733736840000|2024-12-09 09:34:00|32107.9|32067.9|32049.7|32029.7|32113.5|32067.9|32049.7|32029.7|19
1733736850000|2024-12-09 09:34:10|32047.8|32027.8|32054.9|32014.9|32061.9|32027.8|32044.9|32000.8|12
1733736860000|2024-12-09 09:34:20|32054.4|32014.4|32047.9|32007.9|32094|32039.4|32040.4|32003.5|12
1733736870000|2024-12-09 09:34:30|32042.9|32002.9|32012.9|31992.9|32042.9|32007|32007|31967.9|38
1733736880000|2024-12-09 09:34:40|32015.4|31995.4|32026.5|32006.5|32038.5|32010.4|32015.4|31995.4|44
1733736890000|2024-12-09 09:34:50|32025.4|32005.4|32067.9|32027.9|32067.9|32027.9|32025.4|31987.9|34
1733736900000|2024-12-09 09:35:00|32096.4|32076.4|32175.6|32135.6|32183.1|32135.6|32096.4|32075.4|101
1733736910000|2024-12-09 09:35:10|32183.7|32123.7|32186.3|32126.3|32187.4|32159.4|32159.4|32109|28
1733736920000|2024-12-09 09:35:20|32172.2|32152.2|32242.9|32182.9|32261|32201|32170.4|32117.9|38
1733736930000|2024-12-09 09:35:30|32234.9|32194.9|32192.9|32152.9|32240.4|32194.9|32181.5|32126.5|22
1733736940000|2024-12-09 09:35:40|32185.4|32165.4|32168.5|32128.5|32192.9|32167.4|32161|32128.5|9
1733736950000|2024-12-09 09:35:50|32161|32141|32152.9|32112.9|32168.5|32141|32132.9|32101|8
1733736960000|2024-12-09 09:36:00|32145.4|32125.4|32155.4|32135.4|32155.4|32135.4|32142.9|32122.9|14
1733736970000|2024-12-09 09:36:10|32167.9|32127.9|32127|32107|32183.5|32131|32126.5|32099|16
1733736980000|2024-12-09 09:36:20|32126.5|32106.5|32101.5|32061.5|32133.6|32106.5|32096.5|32061.5|8
1733736990000|2024-12-09 09:36:30|32092.6|32052.6|32089|32049|32107.9|32081.5|32082|32040.1|11
1733737000000|2024-12-09 09:36:40|32101.5|32061.5|32104|32064|32104|32064|32101.5|32061.5|10
1733737010000|2024-12-09 09:36:50|32099|32059|32089|32049|32099|32062.6|32076.5|32044.5|7
1733737020000|2024-12-09 09:37:00|32089.5|32049.5|32081|32061|32089.5|32061|32081|32049.5|1
1733737030000|2024-12-09 09:37:10|32081.5|32061.5|32031.5|32011.5|32081.5|32061.5|32031.5|32006.1|13
1733737040000|2024-12-09 09:37:20|32039|31999|32037|32017|32039|32017|32026.5|31999|20
1733737050000|2024-12-09 09:37:30|32034.5|32014.5|32026.5|32006.5|32044|32014.5|32026.5|32004|32
1733737060000|2024-12-09 09:37:40|32027|32007|32027.6|32007.6|32044|32016.5|32027|32003.5|11
1733737070000|2024-12-09 09:37:50|32029|32009|32052|32032|32060.1|32032|32029|32003.5|9
1733737080000|2024-12-09 09:38:00|32051.5|32031.5|32039.5|32019.5|32051.5|32031.5|32039.5|32019.5|12
1733737090000|2024-12-09 09:38:10|32041.5|32021.5|32057.6|32017.6|32059.5|32021.5|32041.5|32017.6|9
1733737100000|2024-12-09 09:38:20|32044|32024|32121.5|32081.5|32121.5|32082|32039|32014.5|14
1733737110000|2024-12-09 09:38:30|32122|32082|32129.9|32089.9|32131.5|32089.9|32117|32069|9
1733737120000|2024-12-09 09:38:40|32131|32091|32164|32144|32164|32144|32131|32091|20
1733737130000|2024-12-09 09:38:50|||||||||1
1733737140000|2024-12-09 09:39:00|32166|32126|32166|32126|32166|32126|32166|32126|3
1733737150000|2024-12-09 09:39:10|32166.5|32126.5|32169|32129|32169|32129|32166.5|32126.5|0
1733737160000|2024-12-09 09:39:20|32172.9|32132.9|32217.4|32177.4|32217.4|32177.4|32170.4|32132.9|14
1733737170000|2024-12-09 09:39:30|32205.4|32185.4|32207.4|32147.4|32207.4|32185.4|32199.9|32147.4|5
1733737180000|2024-12-09 09:39:40|32203.5|32143.5|32192.9|32152.9|32203.5|32152.9|32192.9|32137.9|7
1733737190000|2024-12-09 09:39:50|32200.4|32180.4|32242.9|32182.9|32243.8|32186.5|32200.4|32179.4|7
1733737200000|2024-12-09 09:40:00|32225.4|32205.4|32237.9|32197.9|32242.9|32205.4|32225.4|32176|6
1733737210000|2024-12-09 09:40:10|32229.9|32209.9|32249.4|32229.4|32257.9|32229.9|32227.9|32197.9|16
1733737220000|2024-12-09 09:40:20|32249.9|32229.9|32269.9|32229.9|32281.9|32251.9|32249.9|32219.9|21
1733737230000|2024-12-09 09:40:30|32282.8|32242.8|32315.8|32275.8|32315.8|32275.8|32282.8|32235.3|11
1733737240000|2024-12-09 09:40:40|32307.8|32287.8|32323.8|32283.8|32323.8|32289.4|32299.4|32271.3|9
1733737250000|2024-12-09 09:40:50|32326.3|32286.3|32345.8|32305.8|32345.8|32313.3|32326.3|32286.3|4
1733737260000|2024-12-09 09:41:00|32343.8|32303.8|32349.4|32309.4|32349.4|32309.4|32343.8|32303.8|12
1733737270000|2024-12-09 09:41:10|32346.9|32306.9|32344.9|32324.9|32346.9|32324.9|32329.9|32301.3|15
1733737280000|2024-12-09 09:41:20|32346.9|32326.9|32351.9|32311.9|32356.9|32326.9|32344.9|32311.9|1
1733737300000|2024-12-09 09:41:40|||||||||2
1733737310000|2024-12-09 09:41:50|32344.4|32324.4|32344.4|32324.4|32344.4|32324.4|32344.4|32324.4|2
1733737320000|2024-12-09 09:42:00|32348.3|32328.3|32416.9|32376.9|32420.8|32376.9|32348.3|32328.3|43
1733737330000|2024-12-09 09:42:10|32432.8|32372.8|32445.3|32405.3|32445.3|32417.8|32432.8|32372.8|11
1733737340000|2024-12-09 09:42:20|32450.8|32390.8|32450.3|32390.3|32450.8|32390.8|32450.3|32390.3|4
1733737350000|2024-12-09 09:42:30|32438.8|32398.8|32428.3|32408.3|32438.8|32408.3|32428.3|32395.8|6
1733737360000|2024-12-09 09:42:40|32430.3|32410.3|32435.8|32415.8|32435.8|32415.8|32430.3|32410.3|3
1733737370000|2024-12-09 09:42:50|32439|32419|32496.3|32436.3|32504.7|32447.2|32439|32419|7
1733737380000|2024-12-09 09:43:00|32495.8|32435.8|32470.5|32410.5|32500.3|32452.8|32470.5|32410.5|32
1733737390000|2024-12-09 09:43:10|32471|32411|32470.8|32410.8|32473|32413|32465.6|32405.6|15
1733737400000|2024-12-09 09:43:20|32462.8|32422.8|32462.8|32422.8|32462.8|32422.8|32462.8|32422.8|0
1733737410000|2024-12-09 09:43:30|32463.3|32423.3|32467.8|32447.8|32505.3|32457.8|32463.3|32423.3|3
1733737420000|2024-12-09 09:43:40|32473.8|32433.8|32470.3|32430.3|32473.8|32433.8|32470.3|32430.3|3
1733737430000|2024-12-09 09:43:50|32469.2|32429.2|32437.4|32397.4|32469.2|32429.2|32437.4|32393.3|1
1733737440000|2024-12-09 09:44:00|32435.3|32395.3|32445.3|32405.3|32450.3|32405.3|32423.3|32390.3|3
1733737450000|2024-12-09 09:44:10|32443.3|32403.3|32441.3|32381.3|32443.3|32403.3|32433.8|32373.8|5
1733737460000|2024-12-09 09:44:20|32440.3|32380.3|32423.3|32363.3|32440.3|32380.3|32423.3|32363.3|14
1733737470000|2024-12-09 09:44:30|32423.8|32363.8|32418.3|32398.3|32423.8|32398.8|32413.7|32363.8|2
1733737480000|2024-12-09 09:44:40|32416.3|32396.3|32415.8|32395.8|32416.3|32396.3|32415.8|32395.8|0
1733737490000|2024-12-09 09:44:50|32403.3|32383.3|32412.4|32352.4|32412.4|32383.3|32403.3|32352.4|3
1733737500000|2024-12-09 09:45:00|32410.3|32350.3|32383.3|32343.3|32410.3|32350.3|32383.3|32340.8|3
1733737510000|2024-12-09 09:45:10|32383.5|32323.5|32365.8|32325.8|32383.5|32325.8|32365.8|32319.7|3
1733737520000|2024-12-09 09:45:20|32357.4|32317.4|32345.3|32285.3|32357.9|32317.4|32333.3|32285.3|2
1733737530000|2024-12-09 09:45:30|32319.4|32299.4|32319.4|32299.4|32319.4|32299.4|32319.4|32299.4|4
1733737540000|2024-12-09 09:45:40|32318.8|32298.8|32296.3|32256.3|32319.4|32298.8|32295.3|32235.8|5
1733737550000|2024-12-09 09:45:50|32288.3|32268.3|32306.3|32246.3|32306.3|32268.3|32288.3|32246.3|0
1733737560000|2024-12-09 09:46:00|32306.9|32246.9|32301.3|32281.3|32306.9|32281.3|32293.3|32246.9|6
1733737570000|2024-12-09 09:46:10|32319.2|32279.2|32316.9|32256.9|32326.9|32281.3|32316.9|32256.9|0
1733737580000|2024-12-09 09:46:20|32297.4|32257.4|32297.4|32257.4|32297.4|32257.4|32297.4|32257.4|1
1733737590000|2024-12-09 09:46:30|32289.9|32269.9|32289.9|32269.9|32289.9|32269.9|32289.9|32269.9|0
1733737600000|2024-12-09 09:46:40|32287.9|32267.9|32282.9|32242.9|32287.9|32267.9|32281.5|32242.9|5
1733737610000|2024-12-09 09:46:50|32296.9|32236.9|32327.4|32267.4|32329.4|32269.4|32296.9|32236.9|10
1733737620000|2024-12-09 09:47:00|32331.3|32271.3|32308.8|32268.8|32331.3|32271.3|32308.8|32262.4|0
1733737640000|2024-12-09 09:47:20|32313.8|32253.8|32313.8|32253.8|32313.8|32253.8|32313.8|32253.8|0
1733737650000|2024-12-09 09:47:30|32378.3|32318.3|32372.9|32312.9|32378.8|32318.8|32372.9|32312.9|15
1733737660000|2024-12-09 09:47:40|32373.8|32313.8|32351.3|32291.3|32373.8|32313.8|32351.3|32291.3|1
1733737670000|2024-12-09 09:47:50|32345.4|32285.4|32336.7|32296.7|32348.8|32296.7|32336.7|32276.9|4
1733737680000|2024-12-09 09:48:00|32339.4|32299.4|32376.3|32316.3|32383.8|32324.4|32339.4|32299.4|15
1733737690000|2024-12-09 09:48:10|32370.4|32310.4|32375.3|32335.3|32375.3|32338.8|32357.2|32306.9|8
1733737700000|2024-12-09 09:48:20|32374.7|32334.7|32373.3|32313.3|32374.7|32334.7|32369.4|32309.4|2
1733737710000|2024-12-09 09:48:30|32371.3|32311.3|32368.8|32308.8|32371.9|32311.9|32368.8|32308.8|0
1733737720000|2024-12-09 09:48:40|32361.3|32301.3|32353.8|32293.8|32361.3|32301.3|32351.9|32291.9|3
1733737750000|2024-12-09 09:49:10|32353.3|32293.3|32346.3|32286.3|32353.3|32293.3|32346.3|32286.3|2
1733737760000|2024-12-09 09:49:20|32333.8|32293.8|32317.9|32297.9|32333.8|32297.9|32317.9|32293.8|1
1733737770000|2024-12-09 09:49:30|32316.3|32296.3|32321.8|32281.8|32322.9|32296.3|32316.3|32277.4|4
1733737780000|2024-12-09 09:49:40|32349.5|32289.5|32364.3|32344.3|32376.8|32344.3|32349.5|32289.5|3
1733737800000|2024-12-09 09:50:00|32380.2|32340.2|32406.8|32346.8|32406.8|32346.8|32380.2|32339.2|0
1733737810000|2024-12-09 09:50:10|||||||||3
1733737830000|2024-12-09 09:50:30|32394.9|32354.9|32391.8|32351.8|32394.9|32354.9|32391.8|32351.8|0
1733737840000|2024-12-09 09:50:40|32387.7|32367.7|32476.8|32416.8|32476.8|32416.8|32387.7|32367.7|63
1733737850000|2024-12-09 09:50:50|32474.7|32414.7|32455.8|32415.8|32474.7|32418.3|32455.8|32405.8|6
1733737860000|2024-12-09 09:51:00|32455.2|32415.2|32438.8|32378.8|32460.2|32415.2|32434.3|32374.3|21
1733737870000|2024-12-09 09:51:10|32439.3|32379.3|32433.8|32413.8|32439.3|32413.8|32432.7|32379.3|1
1733737880000|2024-12-09 09:51:20|32447.9|32387.9|32446.3|32386.3|32447.9|32387.9|32446.3|32386.3|1
1733737890000|2024-12-09 09:51:30|32445.8|32385.8|32445.8|32385.8|32445.8|32385.8|32445.8|32385.8|0
1733737900000|2024-12-09 09:51:40|32445.2|32385.2|32450.2|32390.2|32450.2|32398.3|32437.2|32385.2|4
1733737920000|2024-12-09 09:52:00|32434.3|32394.3|32434.3|32394.3|32434.3|32394.3|32434.3|32394.3|2
1733737930000|2024-12-09 09:52:10|32433.3|32393.3|32433.3|32393.3|32433.3|32393.3|32433.3|32393.3|0
1733737940000|2024-12-09 09:52:20|32461|32401|32462.2|32402.2|32462.6|32402.6|32461|32401|1
1733737950000|2024-12-09 09:52:30|32460.2|32400.2|32467.7|32407.7|32467.7|32407.7|32460.2|32400.2|3
1733737960000|2024-12-09 09:52:40|32462.7|32422.7|32469.7|32429.7|32469.7|32429.7|32462.7|32422.7|1
1733737970000|2024-12-09 09:52:50|32475.2|32435.2|32495.8|32475.8|32499|32475.8|32475.2|32435.2|4
1733737980000|2024-12-09 09:53:00|32513.3|32473.3|32488.3|32428.3|32513.3|32473.3|32488.3|32428.3|6
1733737990000|2024-12-09 09:53:10|32483.3|32443.3|32519.7|32479.7|32519.7|32479.7|32483.3|32443.3|3
1733738000000|2024-12-09 09:53:20|32524.7|32464.7|32519.7|32479.7|32524.7|32479.7|32519.7|32464.7|1
1733738010000|2024-12-09 09:53:30|32521.7|32481.7|32521.7|32481.7|32521.7|32481.7|32521.7|32481.7|26
1733738020000|2024-12-09 09:53:40|32523.6|32483.6|32523.6|32483.6|32524.2|32496.1|32516.1|32483.6|4
1733738030000|2024-12-09 09:53:50|32524.2|32484.2|32519.2|32499.2|32525.2|32499.2|32519.2|32484.2|5
1733738040000|2024-12-09 09:54:00|32526.7|32486.7|32543.6|32483.6|32543.6|32486.7|32526.7|32483.1|8
1733738050000|2024-12-09 09:54:10|32531.1|32511.1|32536.1|32516.1|32536.1|32516.1|32531.1|32511.1|4
1733738060000|2024-12-09 09:54:20|||||||||1
1733738070000|2024-12-09 09:54:30|32537.2|32517.2|32539.2|32519.2|32539.2|32519.2|32537.2|32517.2|2
1733738080000|2024-12-09 09:54:40|32549.2|32509.2|32546.7|32506.7|32549.7|32509.7|32546.7|32506.7|1
1733738090000|2024-12-09 09:54:50|32549.2|32509.2|32544.7|32524.7|32549.2|32524.7|32544.7|32509.2|2
1733738100000|2024-12-09 09:55:00|32555.8|32535.8|32574.2|32514.2|32574.2|32541.7|32555.8|32514.2|4
1733738110000|2024-12-09 09:55:10|32561.1|32521.1|32549.2|32529.2|32561.1|32529.2|32549.2|32521.1|4
1733738120000|2024-12-09 09:55:20|32571.1|32531.1|32573.1|32533.1|32573.1|32533.1|32571.1|32531.1|2
1733738130000|2024-12-09 09:55:30|32576.7|32536.7|32582.2|32542.2|32589.7|32542.2|32576.7|32529.2|5
1733738140000|2024-12-09 09:55:40|32594.7|32534.7|32595.2|32535.2|32595.2|32535.2|32594.7|32534.7|0
1733738150000|2024-12-09 09:55:50|32582.7|32542.7|32582.7|32542.7|32582.7|32542.7|32582.7|32542.7|0
1733738160000|2024-12-09 09:56:00|32575.4|32515.4|32568.3|32508.3|32575.4|32515.4|32568.3|32508.3|14
1733738170000|2024-12-09 09:56:10|32568.8|32508.8|32559.2|32519.2|32568.8|32522.7|32559.2|32508.8|1
1733738180000|2024-12-09 09:56:20|32559.7|32519.7|32551.7|32511.7|32559.7|32531.7|32546.7|32511.7|2
1733738190000|2024-12-09 09:56:30|32550.6|32510.6|32549.5|32529.5|32550.6|32529.5|32546.7|32506.7|3
1733738200000|2024-12-09 09:56:40|32554.2|32534.2|32564.2|32544.2|32564.2|32544.2|32554.2|32534.2|5
1733738230000|2024-12-09 09:57:10|32567.2|32507.2|32551.7|32511.7|32567.2|32511.7|32551.7|32507.2|2
1733738240000|2024-12-09 09:57:20|32552.7|32512.7|32550.8|32510.8|32552.7|32512.7|32550.8|32510.8|1
1733738250000|2024-12-09 09:57:30|32538.8|32518.8|32517.7|32457.7|32538.8|32518.8|32517.7|32457.7|31
1733738260000|2024-12-09 09:57:40|32510.2|32450.2|32558.1|32498.1|32558.1|32501.7|32486.7|32436.3|4
1733738270000|2024-12-09 09:57:50|32546.7|32506.7|32554.2|32494.2|32554.2|32506.7|32546.7|32491.1|3
1733738280000|2024-12-09 09:58:00|32554.7|32494.7|32564.2|32524.2|32564.2|32524.2|32554.7|32494.7|5
1733738290000|2024-12-09 09:58:10|32566.7|32526.7|32519.7|32459.7|32574.7|32526.7|32519.7|32459.7|3
1733738310000|2024-12-09 09:58:30|32520.2|32460.2|32520.2|32460.2|32520.2|32460.2|32520.2|32460.2|2
1733738330000|2024-12-09 09:58:50|32508.3|32468.3|32508.3|32468.3|32508.3|32468.3|32508.3|32468.3|0
1733738340000|2024-12-09 09:59:00|32507.7|32467.7|32486.3|32446.3|32509.3|32467.7|32486.3|32446.3|9
1733738350000|2024-12-09 09:59:10|32485.8|32445.8|32485.2|32445.2|32485.8|32445.8|32485.2|32445.2|0
1733738360000|2024-12-09 09:59:20|32482.7|32442.7|32485.2|32445.2|32485.2|32445.2|32482.7|32442.7|0
1733738370000|2024-12-09 09:59:30|32482.7|32442.7|32482.7|32442.7|32482.7|32442.7|32482.7|32442.7|1
1733738380000|2024-12-09 09:59:40|32487.2|32427.2|32487.2|32427.2|32487.2|32427.2|32487.2|32427.2|0
1733738390000|2024-12-09 09:59:50|32486.7|32426.7|32486.7|32426.7|32486.7|32426.7|32486.7|32426.7|0
1733738400000|2024-12-09 10:00:00|32487.2|32427.2|32484.9|32444.9|32487.2|32461.7|32476.7|32427.2|6
1733738410000|2024-12-09 10:00:10|32496.8|32436.8|32484.9|32464.9|32496.8|32464.9|32484.9|32436.8|6
1733738420000|2024-12-09 10:00:20|32505.8|32465.8|32540.9|32480.9|32540.9|32480.9|32505.8|32465.8|3
1733738430000|2024-12-09 10:00:30|32538.4|32478.4|32544.7|32504.7|32544.7|32504.7|32528.4|32478.4|1
1733738440000|2024-12-09 10:00:40|32564.7|32509.7|32572.2|32532.2|32579.7|32532.2|32564.7|32509.7|2
1733738450000|2024-12-09 10:00:50|32572.7|32532.7|32630.6|32570.6|32630.6|32570.6|32572.7|32532.7|54
1733738460000|2024-12-09 10:01:00|32644.7|32604.7|32703.6|32643.6|32704.7|32666.7|32638.7|32604.7|16
1733738470000|2024-12-09 10:01:10|32713.1|32673.1|32761.1|32721.1|32773.6|32730.6|32711.7|32673.1|19
1733738480000|2024-12-09 10:01:20|32769.2|32709.2|32755.6|32715.6|32769.2|32715.6|32750.6|32690.6|8
1733738490000|2024-12-09 10:01:30|32768.1|32708.1|32767.6|32707.6|32768.1|32708.1|32765.6|32705.6|5
1733738500000|2024-12-09 10:01:40|32770.6|32710.6|32696.7|32636.7|32770.6|32710.6|32696.7|32636.7|35
1733738510000|2024-12-09 10:01:50|32691.1|32651.1|32691.1|32651.1|32691.1|32651.1|32691.1|32651.1|0
1733738520000|2024-12-09 10:02:00|32693.6|32653.6|32687.6|32627.6|32693.6|32653.6|32687.6|32627.6|1
1733738530000|2024-12-09 10:02:10|32685.6|32625.6|32689.5|32629.5|32689.5|32629.5|32684.5|32624.5|2
1733738550000|2024-12-09 10:02:30|32692|32632|32685.6|32625.6|32701.1|32641.1|32680.1|32625.6|3
1733738560000|2024-12-09 10:02:40|32678.6|32618.6|32673.1|32613.1|32678.6|32618.6|32673.1|32613.1|1
1733738570000|2024-12-09 10:02:50|||||||||1
1733738580000|2024-12-09 10:03:00|32661.1|32621.1|32661.1|32621.1|32661.1|32621.1|32661.1|32621.1|1
1733738590000|2024-12-09 10:03:10|32660.6|32620.6|32637.2|32597.2|32660.8|32620.6|32637.2|32589.7|0
1733738600000|2024-12-09 10:03:20|32636.7|32596.7|32642.7|32582.7|32642.7|32596.7|32636.7|32582.7|1
1733738610000|2024-12-09 10:03:30|32642.2|32582.2|32639.2|32599.2|32642.2|32599.2|32637.2|32582.2|3
1733738620000|2024-12-09 10:03:40|||||||||1
1733738630000|2024-12-09 10:03:50|32638.1|32598.1|32636.5|32596.5|32638.1|32598.1|32636.5|32596.5|2
1733738640000|2024-12-09 10:04:00|32636.1|32576.1|32612.2|32572.2|32636.1|32576.1|32612.2|32572.2|2
1733738650000|2024-12-09 10:04:10|32620.2|32560.2|32602.2|32562.2|32620.2|32568.3|32602.2|32560.2|5
1733738660000|2024-12-09 10:04:20|32604.7|32564.7|32604.7|32564.7|32604.7|32564.7|32602.2|32562.2|0
1733738670000|2024-12-09 10:04:30|32601.7|32561.7|32599.7|32559.7|32601.7|32561.7|32599.7|32559.7|10
1733738680000|2024-12-09 10:04:40|32587.7|32567.7|32587.2|32567.2|32587.7|32567.7|32587.2|32567.2|0
1733738690000|2024-12-09 10:04:50|32589.7|32569.7|32621.7|32561.7|32621.7|32569.7|32589.7|32559.2|1
1733738700000|2024-12-09 10:05:00|32631.7|32571.7|32639.7|32599.7|32639.7|32599.7|32626.7|32571.7|4
1733738710000|2024-12-09 10:05:10|32663.6|32603.6|32709.2|32649.2|32709.2|32649.2|32663.6|32603.6|3
1733738720000|2024-12-09 10:05:20|32709.7|32649.7|32744.3|32684.3|32744.3|32704.2|32701.7|32647.2|7
1733738730000|2024-12-09 10:05:30|32741.1|32681.1|32738.6|32678.6|32747|32693.1|32730.1|32678.1|3
1733738740000|2024-12-09 10:05:40|32736.7|32676.7|32759.7|32699.7|32775.6|32720.6|32736.7|32676.7|6
1733738750000|2024-12-09 10:05:50|32758.6|32698.6|32773.1|32713.1|32773.1|32721.1|32755.1|32698.6|2
1733738760000|2024-12-09 10:06:00|32765.6|32725.6|32772.2|32712.2|32772.2|32725.6|32765.6|32712.2|3
1733738770000|2024-12-09 10:06:10|32768.6|32708.6|32764.2|32704.2|32768.6|32716.7|32756.7|32704.2|1
1733738790000|2024-12-09 10:06:30|||||||||1
1733738800000|2024-12-09 10:06:40|32756.6|32716.6|32763.6|32703.6|32763.6|32716.6|32756.1|32703.6|6
1733738810000|2024-12-09 10:06:50|32764.1|32704.1|32753.6|32693.6|32764.1|32704.1|32753.6|32693.6|1
1733738820000|2024-12-09 10:07:00|32748.1|32688.1|32745|32685|32748.1|32688.1|32745|32685|0
1733738830000|2024-12-09 10:07:10|32736.1|32676.1|32725.6|32665.6|32736.1|32676.1|32725.6|32665.6|0
1733738840000|2024-12-09 10:07:20|32728.6|32668.6|32728.6|32668.6|32728.6|32668.6|32728.6|32668.6|2
1733738850000|2024-12-09 10:07:30|32736.1|32676.1|32736.1|32676.1|32736.1|32676.1|32736.1|32676.1|1
1733738860000|2024-12-09 10:07:40|32731.1|32691.1|32736.1|32676.1|32736.1|32691.1|32731.1|32676.1|0
1733738870000|2024-12-09 10:07:50|32731.1|32691.1|32738.6|32678.6|32738.6|32691.1|32723.6|32663.6|7
1733738880000|2024-12-09 10:08:00|32731.1|32691.1|32726.1|32706.1|32733.6|32706.1|32725.6|32691.1|0
1733738890000|2024-12-09 10:08:10|32730|32710|32754|32714|32754|32714|32730|32710|2
1733738900000|2024-12-09 10:08:20|32758.1|32718.1|32780|32720|32780|32720|32758.1|32714|5
1733738910000|2024-12-09 10:08:30|32780.6|32720.6|32783.1|32723.1|32783.1|32723.1|32780.6|32720.6|1
1733738920000|2024-12-09 10:08:40|32771.1|32731.1|32771.1|32731.1|32771.1|32731.1|32771.1|32731.1|9
1733738930000|2024-12-09 10:08:50|||||||||3
1733738940000|2024-12-09 10:09:00|32769.1|32729.1|32770.7|32710.7|32770.7|32729.1|32769.1|32710.7|5
1733738950000|2024-12-09 10:09:10|32767|32707|32767|32707|32767|32707|32767|32707|0
1733738960000|2024-12-09 10:09:20|32767.5|32707.5|32767.5|32707.5|32767.5|32707.5|32767.5|32707.5|25
1733738970000|2024-12-09 10:09:30|32766.5|32726.5|32760.4|32740.4|32766.5|32740.4|32758.4|32726.5|2
1733738980000|2024-12-09 10:09:40|32761.5|32741.5|32761.5|32741.5|32761.5|32741.5|32761.5|32741.5|0
1733739000000|2024-12-09 10:10:00|32762.5|32742.5|32776.1|32716.1|32778.1|32750.6|32762.5|32716.1|22
1733739010000|2024-12-09 10:10:10|32762.2|32722.2|32802|32742|32802|32742|32750.6|32721.1|6
1733739020000|2024-12-09 10:10:20|32803.1|32743.1|32808.6|32748.6|32820|32765.6|32803.1|32743.1|13
1733739030000|2024-12-09 10:10:30|32803.1|32743.1|32791.1|32751.1|32803.1|32751.1|32788.1|32735.6|6
1733739040000|2024-12-09 10:10:40|32793.1|32753.1|32790.6|32750.6|32793.1|32753.1|32790.6|32750.6|1
1733739050000|2024-12-09 10:10:50|32791.1|32751.1|32810|32770|32821.5|32770|32785|32751.1|5
1733739060000|2024-12-09 10:11:00|32810.6|32770.6|32774.7|32714.7|32810.7|32770.6|32774.7|32714.7|19
1733739070000|2024-12-09 10:11:10|32782.5|32722.5|32780.6|32720.6|32789.5|32729.5|32780.6|32720.6|3
1733739080000|2024-12-09 10:11:20|32774.1|32714.1|32756.6|32716.6|32774.1|32722.2|32754.7|32709.1|0
1733739090000|2024-12-09 10:11:30|32758.6|32718.6|32758.6|32718.6|32758.6|32718.6|32758.6|32718.6|10
1733739100000|2024-12-09 10:11:40|32759.1|32719.1|32753.1|32733.1|32759.1|32733.1|32753.1|32719.1|3
1733739110000|2024-12-09 10:11:50|32757.5|32737.5|32798.6|32738.6|32798.6|32738.6|32757.5|32737.5|10
1733739120000|2024-12-09 10:12:00|32805.6|32745.6|32798.6|32738.6|32805.6|32745.6|32798.6|32738.6|3
1733739130000|2024-12-09 10:12:10|32793.6|32733.6|32792.5|32732.5|32793.6|32733.6|32792.5|32732.5|1
1733739140000|2024-12-09 10:12:20|32791.5|32731.5|32770.2|32710.2|32791.5|32737|32770.2|32710.2|4
1733739150000|2024-12-09 10:12:30|32769.1|32709.1|32771.1|32731.1|32775.2|32731.1|32768.6|32708.6|4
1733739160000|2024-12-09 10:12:40|32766.6|32746.6|32779.1|32739.1|32779.1|32746.6|32766.6|32739.1|4
1733739180000|2024-12-09 10:13:00|32786.1|32746.1|32786.1|32746.1|32786.1|32746.1|32786.1|32746.1|2
1733739200000|2024-12-09 10:13:20|32798.6|32738.6|32788.6|32748.6|32798.6|32751.1|32788.6|32738.6|2
1733739210000|2024-12-09 10:13:30|32790.6|32750.6|32788.6|32748.6|32791.1|32751.1|32788.6|32748.6|2
1733739230000|2024-12-09 10:13:50|32791.1|32751.1|32791.1|32751.1|32791.1|32751.1|32791.1|32751.1|1
1733739250000|2024-12-09 10:14:10|32788.6|32748.6|32784.9|32724.9|32788.6|32750.7|32754.1|32714.1|6
1733739260000|2024-12-09 10:14:20|32786.1|32726.1|32781.1|32721.1|32786.1|32726.1|32781.1|32721.1|22
1733739270000|2024-12-09 10:14:30|32788.1|32728.1|32784.1|32724.1|32788.1|32736.1|32776.1|32724.1|4
1733739280000|2024-12-09 10:14:40|32783.6|32723.6|32790.6|32730.6|32790.6|32730.6|32783.6|32723.6|2
1733739290000|2024-12-09 10:14:50|32793.1|32733.1|32793.1|32733.1|32793.1|32733.1|32793.1|32733.1|0
1733739310000|2024-12-09 10:15:10|||||||||1
1733739330000|2024-12-09 10:15:30|32772.3|32712.3|32752.3|32692.3|32772.3|32712.3|32752.3|32692.3|21
1733739340000|2024-12-09 10:15:40|32748.6|32688.6|32747.2|32687.2|32758.1|32698.1|32747.2|32687.2|3
1733739350000|2024-12-09 10:15:50|32746.6|32686.6|32745.6|32685.6|32746.6|32686.6|32743.6|32683.6|1
1733739360000|2024-12-09 10:16:00|32743.6|32683.6|32745.6|32685.6|32748.1|32688.1|32743.6|32683.6|3
1733739370000|2024-12-09 10:16:10|32743.6|32683.6|32735.6|32675.6|32743.6|32683.6|32733.6|32673.6|1
1733739380000|2024-12-09 10:16:20|32733.6|32673.6|32735.6|32675.6|32735.6|32675.6|32733.6|32673.6|0
1733739390000|2024-12-09 10:16:30|32733.6|32673.6|32729.7|32669.7|32733.6|32673.6|32729.1|32669.1|2
1733739400000|2024-12-09 10:16:40|32729.1|32669.1|32721.6|32681.6|32729.1|32681.6|32721.6|32669.1|0
1733739410000|2024-12-09 10:16:50|32726.6|32686.6|32723.8|32703.8|32726.6|32703.8|32723.8|32686.6|2
1733739420000|2024-12-09 10:17:00|32758.6|32698.6|32768.6|32708.6|32768.6|32708.6|32758.6|32698.6|14
1733739430000|2024-12-09 10:17:10|32772.5|32712.5|32772.5|32712.5|32772.5|32712.5|32772.5|32712.5|3
1733739440000|2024-12-09 10:17:20|32761.1|32721.1|32758.1|32718.1|32761.1|32721.1|32758.1|32718.1|2
1733739450000|2024-12-09 10:17:30|32755|32695|32755.6|32695.6|32755.6|32695.6|32755|32695|1
1733739460000|2024-12-09 10:17:40|32750|32710|32768.1|32728.1|32770.6|32730.6|32750|32710|10
1733739490000|2024-12-09 10:18:10|||||||||1
1733739510000|2024-12-09 10:18:30|32765|32725|32765|32725|32765|32725|32765|32725|1
1733739530000|2024-12-09 10:18:50|32764.5|32724.5|32776.5|32716.5|32776.5|32724.5|32764.5|32712.5|2
1733739540000|2024-12-09 10:19:00|32774.3|32734.3|32777.5|32737.5|32778.4|32738.4|32774.3|32734.3|2
1733739560000|2024-12-09 10:19:20|32778.1|32738.1|32777.5|32737.5|32778.1|32738.1|32777.5|32737.5|1
1733739570000|2024-12-09 10:19:30|32782|32722|32782|32722|32782|32722|32782|32722|0
1733739580000|2024-12-09 10:19:40|32780|32720|32763.1|32723.1|32780|32725|32763.1|32719|0
1733739590000|2024-12-09 10:19:50|32755|32735|32755|32735|32755|32735|32755|32735|0
1733739600000|2024-12-09 10:20:00|32755.6|32735.6|32755.6|32735.6|32755.6|32735.6|32755.6|32735.6|2
1733739610000|2024-12-09 10:20:10|32756.1|32736.1|32776.1|32756.1|32776.1|32756.1|32756.1|32736.1|6
1733739620000|2024-12-09 10:20:20|32778.1|32758.1|32806.1|32786.1|32806.1|32786.1|32778.1|32758.1|13
1733739630000|2024-12-09 10:20:30|32821.6|32781.6|32821.6|32781.6|32821.6|32781.6|32821.6|32781.6|1
1733739640000|2024-12-09 10:20:40|32833.6|32773.6|32805.6|32785.6|32833.6|32794.7|32803.6|32773.6|9
1733739650000|2024-12-09 10:20:50|32821.1|32781.1|32842|32782|32842|32790|32821.1|32781.1|1
1733739660000|2024-12-09 10:21:00|32837.5|32797.5|32850.6|32810.6|32857.5|32815.6|32831.5|32797.5|9
1733739670000|2024-12-09 10:21:10|32851.1|32811.1|32851.1|32811.1|32851.1|32811.1|32851.1|32811.1|2
1733739680000|2024-12-09 10:21:20|32853.6|32813.6|32838.1|32818.1|32853.6|32818.1|32838.1|32813.6|5
1733739690000|2024-12-09 10:21:30|32836.5|32816.5|32836.1|32796.1|32836.5|32816.5|32834|32796.1|0
1733739700000|2024-12-09 10:21:40|32844.1|32784.1|32836.1|32796.1|32844.1|32796.1|32836.1|32784.1|1
1733739710000|2024-12-09 10:21:50|32830.6|32790.6|32833.1|32793.1|32833.1|32793.1|32830.6|32790.6|2
1733739720000|2024-12-09 10:22:00|32836.1|32796.1|32848.1|32788.1|32848.1|32796.1|32836.1|32788.1|1
1733739730000|2024-12-09 10:22:10|32848.6|32788.6|32848.6|32788.6|32848.6|32788.6|32848.6|32788.6|0
1733739740000|2024-12-09 10:22:20|32848.1|32788.1|32848.1|32788.1|32848.1|32788.1|32848.1|32788.1|0
1733739750000|2024-12-09 10:22:30|32849.1|32789.1|32849.1|32789.1|32849.1|32789.1|32849.1|32789.1|0
1733739760000|2024-12-09 10:22:40|32848.6|32788.6|32848.6|32788.6|32848.6|32788.6|32848.6|32788.6|0
1733739770000|2024-12-09 10:22:50|32841.1|32801.1|32841.1|32801.1|32841.1|32801.1|32841.1|32801.1|0
1733739780000|2024-12-09 10:23:00|32843.1|32803.1|32835.6|32815.6|32843.1|32815.6|32835.6|32803.1|0
1733739790000|2024-12-09 10:23:10|32835|32815|32820.6|32800.6|32835|32815|32820.6|32800.6|14
1733739800000|2024-12-09 10:23:20|32823.1|32783.1|32823.1|32783.1|32823.1|32783.1|32823.1|32783.1|0
1733739810000|2024-12-09 10:23:30|32823|32783|32818|32778|32823|32783|32818|32778|1
1733739820000|2024-12-09 10:23:40|32805.5|32785.5|32805.5|32785.5|32805.5|32785.5|32805.5|32785.5|0
1733739830000|2024-12-09 10:23:50|32800.5|32780.5|32798|32758|32802.7|32780.5|32795.5|32755.5|2
1733739840000|2024-12-09 10:24:00|32826.6|32766.6|32826.6|32766.6|32826.6|32766.6|32826.6|32766.6|1
1733739850000|2024-12-09 10:24:10|32821.1|32781.1|32818|32778|32821.1|32781.1|32818|32778|2
1733739870000|2024-12-09 10:24:30|32810.5|32790.5|32833.4|32793.4|32833.4|32795.5|32810.5|32790.5|4
1733739880000|2024-12-09 10:24:40|32835|32795|32835.5|32795.5|32835.5|32795.5|32835|32795|0
1733739890000|2024-12-09 10:24:50|32847.5|32787.5|32840|32800|32848|32800|32840|32787.5|0
1733739900000|2024-12-09 10:25:00|32840.5|32800.5|32840|32820|32843|32820|32837|32800.5|4
1733739910000|2024-12-09 10:25:10|32840.5|32820.5|32830.7|32810.7|32853|32825|32830.7|32810.7|7
1733739920000|2024-12-09 10:25:20|32832.1|32792.1|32852.3|32792.3|32852.3|32792.3|32830.5|32786.4|2
1733739930000|2024-12-09 10:25:30|32853.4|32793.4|32853.4|32793.4|32853.4|32793.4|32853.4|32793.4|0
1733739940000|2024-12-09 10:25:40|32855.5|32795.5|32850.5|32810.5|32855.5|32810.5|32849.5|32795.5|0
1733739950000|2024-12-09 10:25:50|32848.6|32808.6|32848.6|32808.6|32848.6|32808.6|32848.6|32808.6|2
1733739970000|2024-12-09 10:26:10|32848|32808|32848|32808|32848|32808|32848|32808|1
1733739980000|2024-12-09 10:26:20|32834.1|32814.1|32834.1|32814.1|32834.1|32814.1|32834.1|32814.1|0
1733739990000|2024-12-09 10:26:30|32833|32813|32833|32813|32833|32813|32833|32813|0
1733740000000|2024-12-09 10:26:40|32838|32798|32833|32813|32838|32813|32833|32798|6
1733740010000|2024-12-09 10:26:50|||||||||1
1733740030000|2024-12-09 10:27:10|32848|32808|32846.1|32806.1|32848|32808|32846.1|32806.1|0
1733740040000|2024-12-09 10:27:20|32853.6|32793.6|32853|32793|32853.6|32793.6|32853|32793|0
1733740060000|2024-12-09 10:27:40|32848|32788|32848|32788|32848|32788|32848|32788|2
1733740070000|2024-12-09 10:27:50|32834.1|32794.1|32820.5|32800.5|32834.1|32800.5|32820.5|32793|0
1733740090000|2024-12-09 10:28:10|32815.5|32795.5|32813.6|32793.6|32815.5|32795.5|32813.6|32793.6|1
1733740100000|2024-12-09 10:28:20|32813|32793|32821.4|32761.4|32821.4|32793|32800.5|32760.5|2
1733740110000|2024-12-09 10:28:30|32822|32762|32814.1|32754.1|32822|32762|32814.1|32754.1|1
1733740120000|2024-12-09 10:28:40|32802.1|32762.1|32806.6|32746.6|32806.6|32762.1|32800.5|32746.6|1
1733740130000|2024-12-09 10:28:50|32805|32745|32784.1|32744.1|32805|32746.6|32784.1|32744.1|3
1733740140000|2024-12-09 10:29:00|32780.2|32740.2|32771.6|32731.6|32780.2|32747.1|32767.1|32731.6|4
1733740150000|2024-12-09 10:29:10|32771.1|32731.1|32746.6|32726.6|32771.1|32731.1|32746.6|32719.1|6
1733740160000|2024-12-09 10:29:20|||||||||1
1733740170000|2024-12-09 10:29:30|32753.6|32713.6|32753.6|32713.6|32753.6|32713.6|32753.6|32713.6|3
1733740180000|2024-12-09 10:29:40|32751.6|32711.6|32759.1|32699.1|32759.1|32711.6|32751.6|32699.1|2
1733740190000|2024-12-09 10:29:50|32751.1|32711.1|32748.6|32708.6|32753.6|32713.6|32748.6|32708.6|7
1733740200000|2024-12-09 10:30:00|32748|32708|32709.1|32669.1|32758|32708|32709.1|32668|17
1733740210000|2024-12-09 10:30:10|32695.2|32675.2|32700|32640|32700|32675.2|32691.4|32640|2
1733740220000|2024-12-09 10:30:20|32694.1|32634.1|32681.1|32641.1|32694.1|32645|32681.1|32633|2
1733740230000|2024-12-09 10:30:30|32686.1|32646.1|32698.6|32638.6|32698.6|32646.1|32686.1|32638.6|0
1733740240000|2024-12-09 10:30:40|32686.1|32666.1|32686.1|32666.1|32686.1|32666.1|32686.1|32666.1|0
1733740250000|2024-12-09 10:30:50|32691.1|32671.1|32691.1|32671.1|32691.1|32671.1|32691.1|32671.1|1
1733740260000|2024-12-09 10:31:00|32693.6|32673.6|32708|32668|32708|32676.1|32693.6|32668|2
1733740270000|2024-12-09 10:31:10|32708.6|32668.6|32696.1|32676.1|32708.6|32676.1|32696.1|32668.6|1
1733740300000|2024-12-09 10:31:40|32708|32668|32718.6|32658.6|32718.6|32668.6|32705.5|32658.6|1
1733740320000|2024-12-09 10:32:00|32719.1|32659.1|32701.1|32661.1|32719.1|32661.1|32695.3|32647.1|18
1733740340000|2024-12-09 10:32:20|32713.6|32653.6|32713.6|32653.6|32713.6|32653.6|32713.6|32653.6|0
1733740360000|2024-12-09 10:32:40|32706.6|32646.6|32706.6|32646.6|32706.6|32646.6|32706.6|32646.6|1
1733740370000|2024-12-09 10:32:50|32701.6|32641.6|32671.6|32611.6|32701.6|32644.1|32671.6|32611.6|13
1733740380000|2024-12-09 10:33:00|32673.6|32613.6|32684.1|32624.1|32686.6|32626.6|32673.6|32613.6|3
1733740390000|2024-12-09 10:33:10|32680.2|32620.2|32679.1|32619.1|32680.2|32620.2|32679.1|32619.1|1
1733740400000|2024-12-09 10:33:20|||||||||5
1733740410000|2024-12-09 10:33:30|32668.9|32648.9|32689.1|32629.1|32698.6|32648.9|32668.9|32629.1|4
1733740430000|2024-12-09 10:33:50|32697|32637|32698|32638|32698|32638|32697|32637|0
1733740440000|2024-12-09 10:34:00|32700|32640|32703|32643|32703|32643|32700|32640|1
1733740450000|2024-12-09 10:34:10|32703.6|32643.6|32708.6|32648.6|32708.6|32648.6|32703.6|32643.6|0
1733740460000|2024-12-09 10:34:20|32705.4|32685.4|32707.3|32687.3|32707.3|32687.3|32705.4|32685.4|11
1733740470000|2024-12-09 10:34:30|32735.9|32675.9|32739.1|32679.1|32739.1|32679.1|32735.9|32675.9|0
1733740500000|2024-12-09 10:35:00|32738.6|32678.6|32729.1|32669.1|32738.6|32678.6|32729.1|32669.1|1
1733740510000|2024-12-09 10:35:10|32728|32668|32746.1|32686.1|32746.1|32686.1|32728|32668|10
1733740530000|2024-12-09 10:35:30|32746.6|32686.6|32746.6|32686.6|32746.6|32686.6|32746.6|32686.6|0
1733740540000|2024-12-09 10:35:40|32744.6|32684.6|32742.7|32682.7|32744.6|32684.6|32742.7|32682.7|0
1733740550000|2024-12-09 10:35:50|32741.1|32681.1|32709.1|32669.1|32741.1|32684.1|32709.1|32666.2|0
1733740560000|2024-12-09 10:36:00|32703.2|32663.2|32699.6|32659.6|32703.2|32663.2|32699.6|32659.6|0
1733740570000|2024-12-09 10:36:10|32709.1|32649.1|32696.1|32656.1|32709.1|32656.1|32696.1|32649.1|0
1733740580000|2024-12-09 10:36:20|32708.6|32648.6|32716.1|32676.1|32716.1|32678|32696.1|32648.6|1
1733740600000|2024-12-09 10:36:40|32716.6|32676.6|32733.6|32673.6|32739.1|32680.7|32716.6|32673.6|12
1733740610000|2024-12-09 10:36:50|32738|32678|32740.5|32680.5|32740.5|32680.5|32738|32678|0
1733740620000|2024-12-09 10:37:00|32757.3|32697.3|32757.3|32697.3|32757.3|32697.3|32757.3|32697.3|1
1733740630000|2024-12-09 10:37:10|32758.9|32698.9|32758.6|32698.6|32758.9|32698.9|32757|32697|1
1733740640000|2024-12-09 10:37:20|32760.5|32700.5|32762.5|32702.5|32762.5|32702.5|32760.5|32700.5|0
1733740650000|2024-12-09 10:37:30|32762|32702|32758|32698|32762|32702|32758|32698|1
1733740660000|2024-12-09 10:37:40|32750|32710|32788.6|32728.6|32788.6|32728.6|32745|32708|14
1733740670000|2024-12-09 10:37:50|32784.6|32724.6|32773.6|32713.6|32784.6|32724.6|32771.6|32711.6|11
1733740680000|2024-12-09 10:38:00|32778|32718|32762.5|32722.5|32778.6|32730.5|32760|32708|3
1733740690000|2024-12-09 10:38:10|32750|32730|32743|32723|32750|32730|32743|32723|5
1733740700000|2024-12-09 10:38:20|32742.5|32722.5|32733.6|32713.6|32742.5|32722.5|32733.6|32713.6|3
1733740710000|2024-12-09 10:38:30|32731.6|32711.6|32756.6|32696.6|32763.6|32711.6|32731.6|32696.6|12
1733740720000|2024-12-09 10:38:40|32754.6|32694.6|32741.6|32701.6|32754.6|32701.6|32741.6|32694.1|0
1733740730000|2024-12-09 10:38:50|32739.1|32699.1|32739.1|32699.1|32739.1|32699.1|32739.1|32699.1|2
1733740740000|2024-12-09 10:39:00|32725.2|32705.2|32713|32673|32725.2|32705.2|32713|32673|1
1733740750000|2024-12-09 10:39:10|32701.1|32681.1|32700.5|32680.5|32701.1|32681.1|32700.5|32680.5|0
1733740760000|2024-12-09 10:39:20|32703.6|32663.6|32703.6|32663.6|32703.6|32663.6|32703.6|32663.6|1
1733740770000|2024-12-09 10:39:30|32702.5|32662.5|32708.6|32648.6|32708.6|32662.5|32702.5|32648.6|1
1733740780000|2024-12-09 10:39:40|32696.1|32656.1|32696.1|32656.1|32696.1|32656.1|32696.1|32656.1|0
1733740800000|2024-12-09 10:40:00|32694.4|32654.4|32690.5|32650.5|32694.4|32654.4|32690.5|32650.5|0
1733740810000|2024-12-09 10:40:10|32691.1|32651.1|32688.6|32648.6|32691.1|32651.1|32688.6|32648.6|0
1733740850000|2024-12-09 10:40:50|32691.1|32651.1|32683.6|32663.6|32691.1|32666.1|32683.6|32651.1|5
1733740860000|2024-12-09 10:41:00|32694.1|32634.1|32668|32628|32694.1|32634.1|32668|32628|6
1733740870000|2024-12-09 10:41:10|32658.5|32618.5|32659.6|32599.6|32659.6|32618.5|32658.5|32599.6|2
1733740880000|2024-12-09 10:41:20|32654.1|32594.1|32640.2|32600.2|32654.1|32600.2|32640.2|32594.1|2
1733740890000|2024-12-09 10:41:30|32638|32598|32610.5|32590.5|32644.1|32598|32610.5|32561.6|8
1733740900000|2024-12-09 10:41:40|32618.5|32578.5|32617.5|32577.5|32621|32581|32617.5|32577.5|2
1733740910000|2024-12-09 10:41:50|32616|32576|32618.5|32578.5|32618.5|32578.5|32616|32576|1
1733740930000|2024-12-09 10:42:10|||||||||1
1733740950000|2024-12-09 10:42:30|32621|32581|32621|32581|32621|32581|32621|32581|7
1733740960000|2024-12-09 10:42:40|32619.1|32579.1|32618|32578|32619.1|32579.1|32618|32578|0
1733740970000|2024-12-09 10:42:50|32618.5|32578.5|32605|32565|32618.5|32581.4|32598.9|32565|2
1733740980000|2024-12-09 10:43:00|32613|32553|32580|32560|32613|32561|32580|32553|2
1733740990000|2024-12-09 10:43:10|32584.1|32524.1|32558.5|32518.5|32584.1|32525.5|32558.5|32498.5|4
1733741000000|2024-12-09 10:43:20|32546|32526|32546|32526|32546|32526|32546|32526|1
1733741010000|2024-12-09 10:43:30|32545.5|32525.5|32579.1|32519.1|32579.1|32526|32545.5|32513.5|4
1733741020000|2024-12-09 10:43:40|32576|32516|32569.6|32509.6|32576|32516|32569.6|32509.6|1
1733741040000|2024-12-09 10:44:00|32569.1|32509.1|32569.1|32509.1|32569.1|32509.1|32569.1|32509.1|0
1733741050000|2024-12-09 10:44:10|||||||||1
1733741060000|2024-12-09 10:44:20|32573|32513|32588.5|32528.5|32588.5|32528.5|32565|32513|3
1733741070000|2024-12-09 10:44:30|32584.6|32524.6|32568.5|32528.5|32584.6|32529.6|32568.5|32524.6|0
1733741080000|2024-12-09 10:44:40|32566.6|32526.6|32574.6|32514.6|32574.6|32526.6|32566.6|32514.6|0
1733741100000|2024-12-09 10:45:00|32574.1|32514.1|32576.9|32536.9|32581|32536.9|32574.1|32514.1|2
1733741110000|2024-12-09 10:45:10|32568.9|32548.9|32568.9|32548.9|32568.9|32548.9|32568.9|32548.9|0
1733741120000|2024-12-09 10:45:20|32601|32541|32603.5|32543.5|32603.5|32543.5|32601|32541|0
1733741180000|2024-12-09 10:46:20|32608|32548|32608|32548|32608|32548|32608|32548|0
1733741220000|2024-12-09 10:47:00|32595.5|32555.5|32596.6|32556.6|32608|32556.6|32595.5|32548|0
1733741230000|2024-12-09 10:47:10|32596|32556|32595.5|32555.5|32596|32556|32595.5|32555.5|1
1733741250000|2024-12-09 10:47:30|32592.8|32552.8|32592.8|32552.8|32592.8|32552.8|32592.8|32552.8|0
1733741290000|2024-12-09 10:48:10|32572.3|32552.3|32567.8|32547.8|32572.3|32552.3|32567.8|32547.8|1
1733741330000|2024-12-09 10:48:50|32566|32526|32566|32526|32566|32526|32566|32526|0
1733741340000|2024-12-09 10:49:00|32565.5|32525.5|32563|32523|32565.5|32525.5|32563|32523|0
1733741370000|2024-12-09 10:49:30|32563.5|32523.5|32563.5|32523.5|32563.5|32523.5|32563.5|32523.5|0
1733741380000|2024-12-09 10:49:40|32566.6|32526.6|32560.5|32540.5|32566.6|32540.5|32560.5|32526.6|1
1733741400000|2024-12-09 10:50:00|32593.5|32533.5|32591.6|32531.6|32593.5|32533.5|32591.6|32531.6|2
1733741410000|2024-12-09 10:50:10|32589.6|32529.6|32589.1|32529.1|32589.6|32529.6|32589.1|32529.1|0
1733741420000|2024-12-09 10:50:20|32593|32533|32598|32538|32598|32538|32593|32533|1
1733741430000|2024-12-09 10:50:30|32601|32541|32606|32546|32606|32546|32601|32541|1
1733741440000|2024-12-09 10:50:40|32603|32543|32603.5|32543.5|32603.5|32543.5|32603|32543|0
1733741460000|2024-12-09 10:51:00|32602.5|32542.5|32594.1|32534.1|32602.5|32542.5|32594.1|32534.1|0
1733741470000|2024-12-09 10:51:10|32580.1|32540.1|32580.1|32540.1|32580.1|32540.1|32580.1|32540.1|0
1733741490000|2024-12-09 10:51:30|32579.1|32539.1|32579.1|32539.1|32579.1|32539.1|32579.1|32539.1|0
1733741500000|2024-12-09 10:51:40|32565.1|32545.1|32555.5|32535.5|32565.1|32545.1|32555.5|32535.5|1
1733741510000|2024-12-09 10:51:50|32555|32535|32550|32530|32555|32535|32550|32530|2
1733741530000|2024-12-09 10:52:10|32544.6|32504.6|32543.5|32503.5|32544.6|32504.6|32541.6|32501.6|5
1733741540000|2024-12-09 10:52:20|32537.5|32517.5|32537.5|32517.5|32537.5|32517.5|32537.5|32517.5|1
1733741550000|2024-12-09 10:52:30|32557.3|32517.3|32573.5|32513.5|32573.5|32517.3|32557.3|32513|0
1733741560000|2024-12-09 10:52:40|32578|32518|32578.5|32518.5|32579.1|32526|32566|32518|0
1733741570000|2024-12-09 10:52:50|32586.9|32526.9|32593.4|32533.4|32593.4|32533.4|32586.9|32526.9|2
1733741580000|2024-12-09 10:53:00|32593|32533|32569.1|32509.1|32597.5|32549.4|32566|32509.1|2
1733741610000|2024-12-09 10:53:30|32567.1|32507.1|32566|32506|32567.1|32507.1|32566|32506|0
1733741620000|2024-12-09 10:53:40|32568|32508|32568|32508|32568|32508|32568|32508|0
1733741640000|2024-12-09 10:54:00|32568.5|32508.5|32568.5|32508.5|32568.5|32508.5|32568.5|32508.5|0
1733741650000|2024-12-09 10:54:10|32564.6|32504.6|32563.5|32503.5|32564.6|32504.6|32563.5|32503.5|0
1733741670000|2024-12-09 10:54:30|32556|32516|32568|32508|32568|32516|32556|32508|0
1733741690000|2024-12-09 10:54:50|32570|32510|32570|32510|32570|32510|32570|32510|0
1733741720000|2024-12-09 10:55:20|32570.5|32510.5|32570.5|32510.5|32570.5|32510.5|32570.5|32510.5|0
1733741730000|2024-12-09 10:55:30|32566|32526|32583.9|32523.9|32583.9|32526|32566|32523.9|2
1733741740000|2024-12-09 10:55:40|32597.8|32537.8|32601|32541|32601|32541|32597.8|32537.8|2
1733741750000|2024-12-09 10:55:50|32602.1|32542.1|32596.6|32556.6|32602.1|32556.6|32596.6|32542.1|0
1733741760000|2024-12-09 10:56:00|32596|32556|32595.5|32555.5|32596|32556|32595.5|32555.5|0
1733741770000|2024-12-09 10:56:10|32600.5|32560.5|32600.5|32560.5|32600.5|32560.5|32600.5|32560.5|1
1733741780000|2024-12-09 10:56:20|32626.9|32566.9|32618.9|32578.9|32626.9|32578.9|32618.9|32566.9|2
1733741790000|2024-12-09 10:56:30|32611.9|32571.9|32610.5|32550.5|32611.9|32571.9|32610.5|32550.5|4
1733741840000|2024-12-09 10:57:20|32608.5|32548.5|32603|32543|32608.5|32548.5|32603|32543|0
1733741850000|2024-12-09 10:57:30|32609.9|32549.9|32609.9|32549.9|32609.9|32549.9|32609.9|32549.9|1
1733741910000|2024-12-09 10:58:30|32619.9|32559.9|32619.9|32559.9|32619.9|32559.9|32619.9|32559.9|1
1733741920000|2024-12-09 10:58:40|32621.9|32561.9|32623|32563|32623|32563|32621.9|32561.9|0
1733741930000|2024-12-09 10:58:50|32611|32571|32610.5|32570.5|32611|32571|32610.5|32570.5|2
1733741940000|2024-12-09 10:59:00|32595.5|32575.5|32595.5|32575.5|32595.5|32575.5|32595.5|32575.5|0
1733741960000|2024-12-09 10:59:20|32594.9|32574.9|32594.9|32574.9|32594.9|32574.9|32594.9|32574.9|0
1733741980000|2024-12-09 10:59:40|32593.9|32573.9|32593.9|32573.9|32593.9|32573.9|32593.9|32573.9|0
1733741990000|2024-12-09 10:59:50|32594|32554|32592.4|32552.4|32594|32554|32592.4|32552.4|0
1733742000000|2024-12-09 11:00:00|32586.5|32546.5|32565.5|32545.5|32593.5|32546.5|32565.5|32533.5|1
1733742010000|2024-12-09 11:00:10|32562.4|32542.4|32562.4|32542.4|32562.4|32542.4|32562.4|32542.4|0
1733742020000|2024-12-09 11:00:20|32568.5|32528.5|32568|32528|32568.5|32528.5|32568|32528|1
1733742040000|2024-12-09 11:00:40|32560.5|32540.5|32581.5|32541.5|32583|32543|32560.5|32540.5|8
1733742050000|2024-12-09 11:00:50|32583|32543|32583|32543|32583|32543|32583|32543|0
1733742060000|2024-12-09 11:01:00|32581|32541|32583.5|32523.5|32584|32541|32578|32523.5|0
1733742070000|2024-12-09 11:01:10|32566|32526|32562.4|32522.4|32566|32526|32562.4|32522.4|0
1733742110000|2024-12-09 11:01:50|32554.4|32534.4|32554.4|32534.4|32562.4|32534.4|32554.4|32522.4|0
1733742120000|2024-12-09 11:02:00|32555.5|32535.5|32568|32528|32568|32535.5|32555.5|32528|0
1733742130000|2024-12-09 11:02:10|||||||||5
1733742140000|2024-12-09 11:02:20|32564|32524|32563.5|32523.5|32564|32524|32563.5|32523.5|0
1733742150000|2024-12-09 11:02:30|||||||||1
1733742170000|2024-12-09 11:02:50|||||||||5
1733742180000|2024-12-09 11:03:00|32555.5|32535.5|32597.4|32537.4|32605.8|32557.8|32555.5|32535.5|4
1733742190000|2024-12-09 11:03:10|32595.5|32535.5|32597.4|32537.4|32597.4|32537.4|32595.5|32535.5|0
1733742200000|2024-12-09 11:03:20|32601.9|32541.9|32601.9|32541.9|32601.9|32541.9|32601.9|32541.9|2
1733742210000|2024-12-09 11:03:30|32602.4|32542.4|32589.9|32549.9|32602.4|32549.9|32589.4|32537.4|0
1733742220000|2024-12-09 11:03:40|32598|32538|32597.4|32537.4|32598|32538|32597.4|32537.4|0
1733742230000|2024-12-09 11:03:50|32592.4|32532.4|32592.4|32532.4|32592.4|32532.4|32592.4|32532.4|0
1733742260000|2024-12-09 11:04:20|32588|32528|32588|32528|32588|32528|32588|32528|0
1733742290000|2024-12-09 11:04:50|32594.9|32534.9|32599.4|32539.4|32599.4|32539.4|32594.9|32534.9|0
1733742300000|2024-12-09 11:05:00|32600.5|32540.5|32584|32524|32603.5|32547.1|32584|32524|2
1733742340000|2024-12-09 11:05:40|32588|32528|32587.4|32527.4|32588|32528|32587.4|32527.4|0
1733742350000|2024-12-09 11:05:50|32585.5|32525.5|32583|32523|32585.5|32525.5|32583|32523|0
1733742360000|2024-12-09 11:06:00|32591.9|32531.9|32591.9|32531.9|32591.9|32531.9|32591.9|32531.9|1
1733742370000|2024-12-09 11:06:10|32593.5|32533.5|32593.5|32533.5|32593.5|32533.5|32593.5|32533.5|0
1733742390000|2024-12-09 11:06:30|32594.6|32534.6|32594.6|32534.6|32594.6|32534.6|32594.6|32534.6|0
1733742410000|2024-12-09 11:06:50|32594|32534|32594|32534|32594|32534|32594|32534|0
1733742440000|2024-12-09 11:07:20|32603|32543|32603|32543|32603|32543|32603|32543|1
1733742480000|2024-12-09 11:08:00|32603.5|32543.5|32603.5|32543.5|32603.5|32543.5|32603.5|32543.5|3
1733742490000|2024-12-09 11:08:10|32599.6|32539.6|32599.6|32539.6|32599.6|32539.6|32599.6|32539.6|0
1733742550000|2024-12-09 11:09:10|32599|32539|32574.6|32514.6|32601|32541|32574.6|32514.6|3
1733742580000|2024-12-09 11:09:40|32574|32514|32569.9|32529.9|32578|32529.9|32569.9|32514|2
1733742590000|2024-12-09 11:09:50|32574|32514|32574|32514|32574|32514|32574|32514|0
1733742600000|2024-12-09 11:10:00|32573.5|32513.5|32551.5|32491.5|32573.5|32513.5|32551.5|32491.5|5
1733742620000|2024-12-09 11:10:20|32541.5|32481.5|32539.6|32479.6|32541.5|32481.5|32539.6|32479.6|2
1733742630000|2024-12-09 11:10:30|32531|32471|32531|32471|32531|32471|32531|32471|1
1733742640000|2024-12-09 11:10:40|32527.1|32467.1|32511|32451|32527.1|32467.1|32511|32451|7
1733742650000|2024-12-09 11:10:50|32510.5|32450.5|32513.5|32453.5|32513.5|32453.5|32510.5|32450.5|1
1733742660000|2024-12-09 11:11:00|32514|32454|32502.4|32482.4|32514|32482.4|32500.5|32454|4
1733742670000|2024-12-09 11:11:10|32498.9|32478.9|32498.5|32458.5|32498.9|32478.9|32491|32451|4
1733742680000|2024-12-09 11:11:20|||||||||3
1733742710000|2024-12-09 11:11:50|32497.4|32457.4|32497.4|32457.4|32497.4|32457.4|32497.4|32457.4|3
1733742720000|2024-12-09 11:12:00|32489.6|32449.6|32470.5|32450.5|32489.6|32454|32470.5|32449.6|2
1733742730000|2024-12-09 11:12:10|32500.3|32440.3|32493.3|32453.3|32500.3|32453.3|32493.3|32440.3|5
1733742740000|2024-12-09 11:12:20|32501.4|32441.4|32501.4|32441.4|32501.4|32441.4|32501.4|32441.4|0
1733742750000|2024-12-09 11:12:30|32503|32443|32503|32443|32503|32443|32503|32443|0
1733742760000|2024-12-09 11:12:40|32493.5|32453.5|32493.5|32453.5|32493.5|32453.5|32493.5|32453.5|0
1733742770000|2024-12-09 11:12:50|32498.5|32438.5|32498.5|32438.5|32498.5|32438.5|32498.5|32438.5|0
1733742800000|2024-12-09 11:13:20|32491|32451|32471|32451|32491|32451|32471|32443.5|3
1733742810000|2024-12-09 11:13:30|32473|32453|32474.9|32454.9|32492.4|32460.5|32473|32447.4|6
1733742820000|2024-12-09 11:13:40|32472.4|32452.4|32472.4|32452.4|32472.4|32452.4|32472.4|32452.4|0
1733742830000|2024-12-09 11:13:50|32478.5|32438.5|32450.5|32430.5|32478.5|32446.5|32450.5|32427.6|6
1733742840000|2024-12-09 11:14:00|32446|32426|32450.5|32410.5|32450.5|32426|32446|32410.5|1
1733742850000|2024-12-09 11:14:10|32458|32398|32454.9|32414.9|32462.1|32416|32454.9|32398|4
1733742860000|2024-12-09 11:14:20|32463|32403|32446.5|32406.5|32463.5|32408.5|32446.5|32403|1
1733742870000|2024-12-09 11:14:30|32450.5|32410.5|32444.9|32404.9|32450.5|32410.5|32444.9|32404.9|1
1733742880000|2024-12-09 11:14:40|32445.5|32405.5|32445.5|32405.5|32445.5|32405.5|32445.5|32405.5|1
1733742900000|2024-12-09 11:15:00|32445.4|32405.4|32445.4|32405.4|32445.4|32405.4|32445.4|32405.4|0
1733742910000|2024-12-09 11:15:10|32431.5|32411.5|32431.5|32411.5|32431.5|32411.5|32431.5|32411.5|1
1733742930000|2024-12-09 11:15:30|32446|32406|32446.5|32406.5|32446.5|32406.5|32446|32406|6
1733742970000|2024-12-09 11:16:10|32445.4|32405.4|32443.5|32403.5|32445.4|32405.4|32443.5|32403.5|0
1733742990000|2024-12-09 11:16:30|32444|32404|32431|32411|32444|32411|32431|32404|4
1733743000000|2024-12-09 11:16:40|32431.5|32411.5|32441|32421|32441|32421|32431.5|32411.5|5
1733743020000|2024-12-09 11:17:00|32443.5|32423.5|32454|32414|32454|32426|32441|32414|6
1733743030000|2024-12-09 11:17:10|32446|32426|32453.5|32413.5|32453.5|32426|32446|32413.5|0
1733743040000|2024-12-09 11:17:20|32445.4|32425.4|32441|32421|32445.4|32425.4|32441|32421|1
1733743050000|2024-12-09 11:17:30|32440.4|32420.4|32437.9|32417.9|32440.4|32420.4|32437.9|32417.9|1
1733743060000|2024-12-09 11:17:40|32436|32416|32436|32416|32436|32416|32436|32416|0
1733743070000|2024-12-09 11:17:50|32451.7|32431.7|32488.5|32448.5|32488.5|32448.5|32451.7|32431.7|30
1733743080000|2024-12-09 11:18:00|32480.4|32460.4|32504|32444|32504|32460.4|32480.4|32444|2
1733743090000|2024-12-09 11:18:10|32496|32456|32496|32456|32496|32456|32496|32456|7
1733743100000|2024-12-09 11:18:20|32497.9|32457.9|32496|32456|32497.9|32457.9|32496|32456|0
1733743110000|2024-12-09 11:18:30|32495.4|32455.4|32507.9|32447.9|32507.9|32456|32495.4|32447.9|1
1733743120000|2024-12-09 11:18:40|32496|32456|32496|32456|32496|32456|32496|32456|0
1733743150000|2024-12-09 11:19:10|32523.5|32463.5|32525.1|32465.1|32525.1|32465.1|32523.5|32463.5|7
1733743160000|2024-12-09 11:19:20|32533.5|32473.5|32537.4|32477.4|32537.4|32485.4|32525.4|32473.5|1
1733743170000|2024-12-09 11:19:30|32538.5|32478.5|32553.5|32493.5|32554.4|32494.4|32538.5|32478.5|2
1733743190000|2024-12-09 11:19:50|32545.4|32505.4|32546|32506|32558.5|32506|32545.4|32498.5|1
1733743200000|2024-12-09 11:20:00|32545.4|32505.4|32545.4|32505.4|32545.4|32505.4|32545.4|32505.4|0
1733743210000|2024-12-09 11:20:10|32542.9|32502.9|32524.9|32504.9|32542.9|32511|32524.9|32502.9|3
1733743220000|2024-12-09 11:20:20|32527|32487|32526|32486|32527|32487|32526|32486|1
1733743230000|2024-12-09 11:20:30|32533.5|32473.5|32538.5|32478.5|32538.5|32478.5|32533.5|32473.5|0
1733743270000|2024-12-09 11:21:10|32533.5|32473.5|32531.5|32471.5|32533.5|32473.5|32531.5|32471.5|0
1733743290000|2024-12-09 11:21:30|32525.6|32465.6|32506.5|32466.5|32525.6|32472.6|32506.5|32465.6|1
1733743300000|2024-12-09 11:21:40|32506|32466|32530.4|32470.4|32530.4|32470.4|32506|32466|4
1733743320000|2024-12-09 11:22:00|32535.4|32475.4|32534|32474|32540.4|32480.4|32534|32474|1
1733743330000|2024-12-09 11:22:10|32539.9|32479.9|32536|32476|32539.9|32479.9|32533.5|32473.5|0
1733743340000|2024-12-09 11:22:20|32537.9|32477.9|32535.4|32475.4|32537.9|32477.9|32535.4|32475.4|0
1733743350000|2024-12-09 11:22:30|32538.5|32478.5|32540.4|32480.4|32540.4|32480.4|32538.5|32478.5|0
1733743360000|2024-12-09 11:22:40|32544.9|32484.9|32549.9|32489.9|32549.9|32489.9|32544.9|32484.9|0
1733743390000|2024-12-09 11:23:10|32546|32486|32546|32486|32546|32486|32546|32486|0
1733743420000|2024-12-09 11:23:40|32544.9|32484.9|32539|32479|32544.9|32484.9|32539|32479|0
1733743430000|2024-12-09 11:23:50|32534.5|32474.5|32506.5|32486.5|32534.5|32486.5|32506.5|32474.5|0
1733743440000|2024-12-09 11:24:00|32501.5|32481.5|32517.4|32457.4|32517.9|32481.5|32501.5|32457.4|0
1733743450000|2024-12-09 11:24:10|32517.9|32457.9|32528.5|32468.5|32528.5|32468.5|32517.9|32457.9|1
1733743480000|2024-12-09 11:24:40|32531|32471|32531|32471|32531|32471|32531|32471|0
1733743490000|2024-12-09 11:24:50|32527|32467|32526|32466|32527|32467|32526|32466|0
1733743500000|2024-12-09 11:25:00|32523.5|32463.5|32524.9|32464.9|32524.9|32464.9|32521|32461|0
1733743510000|2024-12-09 11:25:10|32526|32466|32526|32466|32526|32466|32526|32466|0
1733743550000|2024-12-09 11:25:50|32531|32471|32531|32471|32531|32471|32531|32471|0
1733743560000|2024-12-09 11:26:00|32541|32481|32536|32476|32541|32481|32536|32476|1
1733743570000|2024-12-09 11:26:10|32537.9|32477.9|32538.5|32478.5|32538.5|32478.5|32537.9|32477.9|0
1733743620000|2024-12-09 11:27:00|32524.4|32504.4|32526.3|32506.3|32526.3|32506.3|32524.4|32504.4|1
1733743640000|2024-12-09 11:27:20|32528.5|32508.5|32528.5|32508.5|32528.5|32508.5|32528.5|32508.5|0
1733743670000|2024-12-09 11:27:50|32546.3|32506.3|32559.4|32519.4|32559.4|32523.5|32543.5|32506.3|0
1733743680000|2024-12-09 11:28:00|32561.5|32521.5|32576|32536|32578.5|32536|32561.5|32518.5|2
1733743690000|2024-12-09 11:28:10|32556.1|32536.1|32572.9|32512.9|32572.9|32536.1|32555.1|32512.9|111
1733743700000|2024-12-09 11:28:20|32570.8|32510.8|32535.4|32515.4|32570.8|32519|32535.4|32510.8|4
1733743710000|2024-12-09 11:28:30|||||||||12
1733743720000|2024-12-09 11:28:40|32536.5|32516.5|32571.5|32511.5|32571.5|32517.6|32536.5|32511.5|1
1733743750000|2024-12-09 11:29:10|32576|32516|32576|32516|32576|32516|32576|32516|0
1733743780000|2024-12-09 11:29:40|32576.5|32516.5|32576.5|32516.5|32576.5|32516.5|32576.5|32516.5|0
1733743790000|2024-12-09 11:29:50|32579|32519|32576|32536|32579|32536|32576|32519|2
1733743800000|2024-12-09 11:30:00|32605.8|32545.8|32664.9|32624.9|32672.4|32624.9|32605.8|32545.8|48
1733743810000|2024-12-09 11:30:10|32643.1|32623.1|32677.9|32637.9|32677.9|32640.4|32643.1|32623.1|3
1733743820000|2024-12-09 11:30:20|32678.5|32638.5|32690.4|32650.4|32690.4|32650.4|32678.5|32638.5|5
1733743830000|2024-12-09 11:30:30|32698.3|32658.3|32701.3|32661.3|32701.3|32673.8|32693.8|32658.3|2
1733743850000|2024-12-09 11:30:50|32683.8|32663.8|32687.4|32647.4|32687.4|32663.8|32683.8|32644.9|3
1733743860000|2024-12-09 11:31:00|32679.3|32659.3|32704.9|32664.9|32704.9|32665.8|32679.3|32659.3|1
1733743870000|2024-12-09 11:31:10|32707.4|32667.4|32713.5|32673.5|32713.5|32673.5|32707.4|32667.4|4
1733743880000|2024-12-09 11:31:20|32707.4|32687.4|32742.9|32682.9|32742.9|32687.4|32707.4|32682.9|4
1733743890000|2024-12-09 11:31:30|32743.5|32683.5|32747.4|32707.4|32753.5|32707.4|32743.5|32683.5|5
1733743900000|2024-12-09 11:31:40|32749.9|32709.9|32789.7|32729.7|32789.7|32734.9|32749.9|32709.9|6
1733743910000|2024-12-09 11:31:50|32784.9|32744.9|32799.3|32739.3|32799.3|32746|32784.9|32731.8|7
1733743920000|2024-12-09 11:32:00|32799.9|32739.9|32793.8|32753.8|32799.9|32753.8|32793.8|32739.9|3
1733743930000|2024-12-09 11:32:10|32805.8|32745.8|32825.8|32785.8|32825.8|32785.8|32805.8|32745.8|5
1733743940000|2024-12-09 11:32:20|32818.3|32798.3|32818.3|32798.3|32818.3|32798.3|32818.3|32798.3|3
1733743950000|2024-12-09 11:32:30|32830.8|32790.8|32828.3|32808.3|32831.3|32808.3|32823.3|32790.8|3
1733743970000|2024-12-09 11:32:50|32830.2|32810.2|32851.3|32791.3|32856.3|32810.8|32828.3|32791.3|11
1733743980000|2024-12-09 11:33:00|32849.3|32789.3|32802|32742|32851.3|32799.9|32779.9|32739.9|31
1733743990000|2024-12-09 11:33:10|32794.5|32734.5|32820.2|32760.2|32820.2|32760.2|32784.2|32724.2|19
1733744000000|2024-12-09 11:33:20|32814.3|32774.3|32817.9|32757.9|32821.8|32779.3|32814.3|32757.9|6
1733744010000|2024-12-09 11:33:30|32817.4|32757.4|32797.4|32757.4|32821.8|32761.8|32797.4|32757.4|3
1733744020000|2024-12-09 11:33:40|32802.4|32742.4|32807.4|32747.4|32807.4|32750.4|32785.4|32742.4|19
1733744030000|2024-12-09 11:33:50|32805.4|32745.4|32805.4|32745.4|32805.4|32745.4|32805.4|32745.4|0
1733744040000|2024-12-09 11:34:00|32791.5|32751.5|32769.3|32729.3|32791.5|32751.5|32765.4|32729.3|10
1733744050000|2024-12-09 11:34:10|32769.9|32729.9|32793.3|32733.3|32793.3|32733.3|32769.9|32722.4|1
1733744060000|2024-12-09 11:34:20|32796.8|32736.8|32800.4|32740.4|32800.4|32740.4|32796.8|32736.8|0
1733744080000|2024-12-09 11:34:40|32796.5|32736.5|32795.4|32735.4|32796.5|32736.5|32795.4|32735.4|0
1733744090000|2024-12-09 11:34:50|32797.4|32737.4|32779.3|32739.3|32797.4|32741.8|32779.3|32735.8|9
1733744100000|2024-12-09 11:35:00|32793.3|32733.3|32779.3|32739.3|32793.3|32740.1|32757.6|32726.8|10
1733744110000|2024-12-09 11:35:10|32781.3|32741.3|32784.3|32744.3|32784.3|32744.3|32781.3|32741.3|0
1733744140000|2024-12-09 11:35:40|32769.3|32749.3|32772|32712|32772|32749.3|32769.3|32712|2
1733744160000|2024-12-09 11:36:00|32770.4|32710.4|32767.4|32707.4|32773.8|32713.8|32767.4|32707.4|1
1733744170000|2024-12-09 11:36:10|32765.4|32705.4|32764.3|32704.3|32765.4|32705.4|32764.3|32704.3|1
1733744180000|2024-12-09 11:36:20|32754.9|32734.9|32756.8|32736.8|32756.8|32736.8|32754.9|32734.9|0
1733744190000|2024-12-09 11:36:30|32757.4|32737.4|32761.8|32741.8|32761.8|32741.8|32757.4|32737.4|4
1733744210000|2024-12-09 11:36:50|32767.4|32727.4|32756.3|32696.3|32770.4|32727.4|32756.3|32696.3|1
1733744220000|2024-12-09 11:37:00|32748.4|32688.4|32741.8|32701.8|32748.4|32701.8|32741.8|32685.4|3
1733744230000|2024-12-09 11:37:10|32742.4|32702.4|32749.3|32709.3|32749.3|32716.8|32734.9|32702.4|7
1733744240000|2024-12-09 11:37:20|32751.3|32711.3|32749.3|32709.3|32767.4|32711.3|32749.3|32705.2|4
1733744250000|2024-12-09 11:37:30|32746.8|32706.8|32728.4|32708.4|32746.8|32714.9|32728.4|32706.8|0
1733744260000|2024-12-09 11:37:40|32727.4|32707.4|32696.8|32676.8|32727.4|32707.4|32696.8|32676.8|3
1733744270000|2024-12-09 11:37:50|32694.3|32674.3|32707.4|32667.4|32707.4|32674.3|32689.9|32667.4|4
1733744280000|2024-12-09 11:38:00|32709.9|32669.9|32705.9|32665.9|32717.9|32669.9|32705.9|32657.9|2
1733744290000|2024-12-09 11:38:10|32704.9|32664.9|32697.4|32637.4|32704.9|32664.9|32697.4|32637.4|3
1733744300000|2024-12-09 11:38:20|32696.8|32636.8|32687.9|32627.9|32696.8|32639.9|32679.9|32627.9|8
1733744310000|2024-12-09 11:38:30|32679.9|32639.9|32697.4|32637.4|32697.4|32648.8|32679.9|32632.4|3
1733744320000|2024-12-09 11:38:40|32685.4|32645.4|32684.9|32644.9|32685.4|32645.4|32684.9|32644.9|0
1733744330000|2024-12-09 11:38:50|32692.9|32632.9|32692.9|32632.9|32692.9|32632.9|32692.9|32632.9|0
1733744340000|2024-12-09 11:39:00|32692.4|32632.4|32692.4|32632.4|32692.4|32632.4|32692.4|32632.4|0
1733744350000|2024-12-09 11:39:10|32689.9|32629.9|32687.4|32627.4|32689.9|32629.9|32687.4|32627.4|1
1733744360000|2024-12-09 11:39:20|32682.4|32622.4|32672.4|32612.4|32682.4|32622.4|32672.4|32612.4|12
1733744370000|2024-12-09 11:39:30|||||||||1
1733744380000|2024-12-09 11:39:40|32666.3|32626.3|32659.3|32639.3|32666.3|32639.3|32659.3|32626.3|0
1733744390000|2024-12-09 11:39:50|32663.3|32643.3|32681.3|32661.3|32681.3|32661.3|32663.3|32643.3|4
1733744400000|2024-12-09 11:40:00|32694.3|32674.3|32699.9|32679.9|32712.7|32679.9|32694.3|32672.7|0
1733744430000|2024-12-09 11:40:30|32735.6|32675.6|32743.8|32723.8|32756.8|32723.8|32735.6|32675.6|16
1733744440000|2024-12-09 11:40:40|32759.3|32719.3|32764.9|32724.9|32776.8|32724.9|32759.3|32716.8|2
1733744450000|2024-12-09 11:40:50|32776.8|32716.8|32749.3|32729.3|32776.8|32730.8|32749.3|32716.8|4
1733744460000|2024-12-09 11:41:00|32761.3|32721.3|32759.3|32719.3|32761.3|32721.3|32759.3|32719.3|1
1733744470000|2024-12-09 11:41:10|32756.3|32716.3|32751.3|32711.3|32756.3|32716.3|32748.8|32708.8|5
1733744490000|2024-12-09 11:41:30|32749.3|32709.3|32751.3|32711.3|32751.3|32711.3|32748.8|32708.8|1
1733744510000|2024-12-09 11:41:50|32748.8|32708.8|32751.3|32711.3|32751.3|32711.3|32748.8|32708.8|1
1733744520000|2024-12-09 11:42:00|32752.4|32712.4|32752.4|32712.4|32752.4|32712.4|32752.4|32712.4|0
1733744540000|2024-12-09 11:42:20|32766.3|32706.3|32761.3|32701.3|32766.3|32706.3|32761.3|32701.3|0
1733744550000|2024-12-09 11:42:30|32726.5|32706.5|32729.3|32669.3|32729.3|32706.5|32709.9|32659|21
1733744560000|2024-12-09 11:42:40|32731.3|32671.3|32726.8|32666.8|32731.3|32679.3|32712.4|32666.3|4
1733744570000|2024-12-09 11:42:50|32714.9|32674.9|32694.9|32654.9|32714.9|32679.9|32694.9|32654.9|1
1733744580000|2024-12-09 11:43:00|32689.9|32649.9|32672.9|32632.9|32689.9|32654.9|32672.9|32632.9|2
1733744590000|2024-12-09 11:43:10|32672.4|32632.4|32635.4|32615.4|32672.4|32632.4|32634.9|32592.9|5
1733744600000|2024-12-09 11:43:20|32635.9|32615.9|32660.4|32600.4|32660.4|32615.9|32635.9|32599.9|7
1733744610000|2024-12-09 11:43:30|32662.9|32602.9|32662.9|32602.9|32662.9|32602.9|32662.9|32602.9|0
1733744620000|2024-12-09 11:43:40|32650.9|32610.9|32650.9|32610.9|32650.9|32610.9|32650.9|32610.9|1
1733744630000|2024-12-09 11:43:50|32650.4|32610.4|32650.4|32610.4|32650.4|32610.4|32650.4|32610.4|0
1733744640000|2024-12-09 11:44:00|32657.9|32597.9|32650.4|32610.4|32657.9|32610.4|32650.4|32597.9|2
1733744650000|2024-12-09 11:44:10|32647.9|32607.9|32650.9|32610.9|32650.9|32610.9|32647.9|32607.9|2
1733744670000|2024-12-09 11:44:30|32651.5|32611.5|32653.4|32613.4|32653.4|32613.4|32651.5|32611.5|4
1733744680000|2024-12-09 11:44:40|32689.9|32629.9|32692.9|32632.9|32692.9|32632.9|32689.9|32629.9|1
1733744690000|2024-12-09 11:44:50|32694.9|32634.9|32702.4|32642.4|32702.9|32642.9|32694.9|32634.9|4
1733744700000|2024-12-09 11:45:00|32703.4|32643.4|32707.4|32647.4|32707.4|32647.4|32703.4|32643.4|1
1733744710000|2024-12-09 11:45:10|32729.3|32669.3|32734.9|32674.9|32734.9|32674.9|32729.3|32669.3|6
1733744720000|2024-12-09 11:45:20|32744.7|32684.7|32747.4|32687.4|32747.4|32687.4|32744.7|32684.7|0
1733744730000|2024-12-09 11:45:30|32747.9|32687.9|32755.4|32695.4|32755.4|32695.4|32747.9|32687.9|0
1733744760000|2024-12-09 11:46:00|32755.9|32695.9|32760.4|32700.4|32760.4|32700.4|32755.9|32695.9|0
1733744790000|2024-12-09 11:46:30|32762.4|32702.4|32764.3|32704.3|32764.3|32704.3|32762.4|32702.4|0
1733744800000|2024-12-09 11:46:40|32765.4|32705.4|32765.9|32705.9|32765.9|32705.9|32765.4|32705.4|1
1733744810000|2024-12-09 11:46:50|32768.4|32708.4|32783.4|32723.4|32783.4|32723.4|32760.9|32708.4|4
1733744830000|2024-12-09 11:47:10|32790.9|32730.9|32789|32749|32790.9|32749|32787.9|32730.9|3
1733744840000|2024-12-09 11:47:20|32815.4|32755.4|32814.9|32754.9|32815.4|32755.4|32814.9|32754.9|2
1733744860000|2024-12-09 11:47:40|32799.9|32759.9|32794.9|32774.9|32799.9|32774.9|32794.9|32759.9|2
1733744880000|2024-12-09 11:48:00|32802.4|32762.4|32802.4|32762.4|32802.4|32762.4|32802.4|32762.4|4
1733744890000|2024-12-09 11:48:10|32802.3|32762.3|32802.3|32762.3|32802.3|32769.8|32789.8|32761.8|1
1733744900000|2024-12-09 11:48:20|32801.8|32761.8|32799.8|32759.8|32802.3|32762.3|32799.8|32759.8|3
1733744910000|2024-12-09 11:48:30|32802.3|32762.3|32802.3|32762.3|32802.3|32762.3|32802.3|32762.3|0
1733744930000|2024-12-09 11:48:50|32797.3|32777.3|32797.3|32777.3|32797.3|32777.3|32797.3|32777.3|1
1733744940000|2024-12-09 11:49:00|32797.9|32777.9|32797.9|32777.9|32797.9|32777.9|32797.9|32777.9|1
1733744950000|2024-12-09 11:49:10|32795.9|32775.9|32794.8|32774.8|32795.9|32775.9|32794.8|32774.8|2
1733744960000|2024-12-09 11:49:20|32810.4|32770.4|32810.4|32770.4|32810.4|32770.4|32810.4|32770.4|1
1733744970000|2024-12-09 11:49:30|32812.3|32772.3|32812.3|32772.3|32812.3|32772.3|32812.3|32772.3|0
1733745020000|2024-12-09 11:50:20|32810.4|32770.4|32809.8|32769.8|32810.4|32770.4|32809.3|32769.3|0
1733745030000|2024-12-09 11:50:30|32812.3|32772.3|32812.3|32772.3|32812.3|32772.3|32812.3|32772.3|1
1733745040000|2024-12-09 11:50:40|32806.3|32786.3|32839.7|32799.7|32845.7|32799.7|32806.3|32785.7|4
1733745050000|2024-12-09 11:50:50|32834.3|32814.3|32843.4|32803.4|32843.4|32814.8|32834.3|32802.9|3
1733745060000|2024-12-09 11:51:00|32842.3|32802.3|32857.3|32797.3|32857.3|32804.8|32842.3|32797.3|2
1733745070000|2024-12-09 11:51:10|32849.8|32789.8|32849.8|32789.8|32849.8|32789.8|32849.8|32789.8|0
1733745100000|2024-12-09 11:51:40|32844.8|32804.8|32844.8|32804.8|32844.8|32804.8|32844.8|32804.8|0
1733745110000|2024-12-09 11:51:50|32843.8|32803.8|32851.8|32791.8|32851.8|32803.8|32841.8|32791.8|7
1733745120000|2024-12-09 11:52:00|32852.3|32792.3|32862.2|32842.2|32872.2|32842.2|32849.3|32792.3|18
1733745130000|2024-12-09 11:52:10|32864.8|32844.8|32864.8|32844.8|32864.8|32844.8|32864.8|32844.8|1
1733745150000|2024-12-09 11:52:30|32865.4|32845.4|32865.4|32845.4|32865.4|32845.4|32865.4|32845.4|0
1733745180000|2024-12-09 11:53:00|||||||||1
1733745190000|2024-12-09 11:53:10|32873.4|32833.4|32850.4|32810.4|32883.4|32833.4|32850.4|32810.4|2
1733745200000|2024-12-09 11:53:20|32830.9|32810.9|32832|32792|32832|32810.9|32830.9|32792|2
1733745210000|2024-12-09 11:53:30|32829.8|32789.8|32836.8|32776.8|32836.8|32792.3|32829.3|32776.8|3
1733745220000|2024-12-09 11:53:40|32839.3|32779.3|32849.3|32789.3|32849.3|32799.3|32838.8|32779.3|2
1733745230000|2024-12-09 11:53:50|32839.3|32799.3|32839.8|32799.8|32839.8|32799.8|32839.3|32799.3|1
1733745240000|2024-12-09 11:54:00|32852.9|32792.9|32847.9|32807.9|32852.9|32807.9|32847.9|32792.9|2
1733745250000|2024-12-09 11:54:10|32841.8|32821.8|32844.3|32824.3|32844.3|32824.3|32841.8|32821.8|0
1733745270000|2024-12-09 11:54:30|32844.8|32824.8|32868.2|32828.2|32868.2|32828.2|32844.8|32824.8|1
1733745280000|2024-12-09 11:54:40|32869.3|32829.3|32869.3|32829.3|32869.3|32829.3|32869.3|32829.3|0
1733745290000|2024-12-09 11:54:50|32871.3|32831.3|32871.8|32831.8|32871.8|32831.8|32871.3|32831.3|0
1733745300000|2024-12-09 11:55:00|32866.8|32846.8|32867.3|32847.3|32867.3|32847.3|32866.8|32846.8|7
1733745340000|2024-12-09 11:55:40|||||||||1
1733745350000|2024-12-09 11:55:50|32866.8|32846.8|32866.8|32846.8|32866.8|32846.8|32864.8|32844.8|1
1733745360000|2024-12-09 11:56:00|32864.8|32844.8|32872.3|32852.3|32872.3|32852.3|32864.8|32844.8|5
1733745370000|2024-12-09 11:56:10|32869.8|32849.8|32869.8|32849.8|32869.8|32849.8|32869.8|32849.8|2
1733745380000|2024-12-09 11:56:20|||||||||9
1733745390000|2024-12-09 11:56:30|32867.9|32847.9|32867.3|32847.3|32867.9|32847.9|32867.3|32847.3|2
1733745400000|2024-12-09 11:56:40|32877.3|32857.3|32885.4|32865.4|32897.3|32867.3|32877.3|32852.3|16
1733745420000|2024-12-09 11:57:00|32884.8|32864.8|32887.3|32867.3|32887.3|32867.3|32884.8|32864.8|1
1733745430000|2024-12-09 11:57:10|32886.8|32866.8|32884.8|32864.8|32886.8|32866.8|32884.8|32864.8|4
1733745440000|2024-12-09 11:57:20|32892.3|32852.3|32884.8|32864.8|32892.3|32864.8|32884.8|32852.3|1
1733745480000|2024-12-09 11:58:00|32886.8|32866.8|32886.8|32866.8|32886.8|32866.8|32886.8|32866.8|1
1733745490000|2024-12-09 11:58:10|32891.3|32871.3|32946.1|32886.1|32946.1|32894.3|32891.3|32866.3|24
1733745500000|2024-12-09 11:58:20|32944.1|32884.1|32944.8|32924.8|32947.3|32924.8|32939.3|32884.1|3
1733745510000|2024-12-09 11:58:30|32942.9|32922.9|32936.8|32896.8|32948.4|32922.9|32924.8|32896.8|9
1733745520000|2024-12-09 11:58:40|32937.3|32897.3|32931.3|32891.3|32937.3|32897.3|32928.8|32888.8|2
1733745530000|2024-12-09 11:58:50|32945.2|32885.2|32941.3|32901.3|32951.3|32901.3|32941.3|32885.2|0
1733745540000|2024-12-09 11:59:00|32943.8|32903.8|32941.3|32921.3|32946.3|32921.3|32933.8|32901.3|5
1733745550000|2024-12-09 11:59:10|32943.2|32923.2|32943.8|32923.8|32943.8|32923.8|32943.2|32923.2|2
1733745560000|2024-12-09 11:59:20|32941.3|32921.3|32941.3|32921.3|32943.2|32923.2|32941.3|32921.3|3
1733745580000|2024-12-09 11:59:40|32943.8|32923.8|32941.3|32921.3|32943.8|32923.8|32941.3|32921.3|1
1733745590000|2024-12-09 11:59:50|32946.3|32926.3|32946.3|32926.3|32946.3|32926.3|32946.3|32926.3|14
1733745600000|2024-12-09 12:00:00|32949.3|32929.3|32948.8|32928.8|32949.3|32929.3|32944.8|32924.8|6
1733745610000|2024-12-09 12:00:10|32949.3|32929.3|32958.2|32918.2|32958.2|32929.3|32948.8|32918.2|1
1733745620000|2024-12-09 12:00:20|32958.8|32918.8|32958.8|32918.8|32958.8|32918.8|32958.8|32918.8|2
1733745630000|2024-12-09 12:00:30|32964.6|32924.6|32965.7|32925.7|32965.7|32925.7|32963.2|32923.2|3
1733745640000|2024-12-09 12:00:40|32958.2|32938.2|32960.2|32940.2|32960.2|32940.2|32958.2|32938.2|0
1733745650000|2024-12-09 12:00:50|32960.7|32940.7|32968.2|32948.2|32968.2|32948.2|32960.7|32940.7|8
1733745660000|2024-12-09 12:01:00|32959.3|32919.3|32948.2|32928.2|32959.3|32928.8|32948.2|32916.3|13
1733745670000|2024-12-09 12:01:10|32943.8|32923.8|32943.8|32923.8|32943.8|32923.8|32943.8|32923.8|0
1733745680000|2024-12-09 12:01:20|32941.3|32921.3|32940.7|32920.7|32941.3|32921.3|32940.7|32920.7|6
1733745690000|2024-12-09 12:01:30|32943.2|32923.2|32943.2|32923.2|32943.2|32923.2|32943.2|32923.2|10
1733745700000|2024-12-09 12:01:40|32948.2|32928.2|32971.3|32931.3|32971.3|32931.3|32948.2|32928.2|2
1733745710000|2024-12-09 12:01:50|32969.3|32929.3|32969.3|32929.3|32969.3|32929.3|32969.3|32929.3|0
1733745720000|2024-12-09 12:02:00|32968.8|32928.8|32938.8|32918.8|32968.8|32928.8|32938.8|32918.8|2
1733745730000|2024-12-09 12:02:10|32942.7|32922.7|32943.8|32923.8|32951.8|32923.8|32942.7|32911.8|10
1733745740000|2024-12-09 12:02:20|32946.3|32926.3|32943.8|32923.8|32948.8|32928.8|32943.8|32923.8|0
1733745750000|2024-12-09 12:02:30|32943.2|32923.2|32943.2|32923.2|32943.2|32923.2|32943.2|32923.2|0
1733745760000|2024-12-09 12:02:40|32951.2|32911.2|32950.7|32910.7|32951.2|32911.2|32950.7|32910.7|0
1733745770000|2024-12-09 12:02:50|32943.2|32923.2|32960.2|32920.2|32960.2|32925.7|32943.2|32920.2|2
1733745780000|2024-12-09 12:03:00|32961.2|32921.2|32961.2|32921.2|32961.2|32921.2|32961.2|32921.2|0
1733745790000|2024-12-09 12:03:10|32946.2|32926.2|32962.1|32922.1|32962.1|32926.2|32946.2|32922.1|11
1733745800000|2024-12-09 12:03:20|32964.6|32924.6|32963.7|32923.7|32969.3|32929.3|32963.7|32923.7|3
1733745810000|2024-12-09 12:03:30|32970.7|32910.7|32958.7|32938.7|32970.7|32938.7|32958.2|32910.7|3
1733745820000|2024-12-09 12:03:40|32961.2|32941.2|32958.7|32938.7|32961.2|32941.2|32958.7|32938.7|2
1733745840000|2024-12-09 12:04:00|32956.2|32936.2|32962.7|32942.7|32962.7|32942.7|32956.2|32936.2|3
1733745850000|2024-12-09 12:04:10|32964.6|32944.6|32963.2|32943.2|32964.6|32944.6|32962.7|32942.7|0
1733745860000|2024-12-09 12:04:20|32965.2|32945.2|32965.2|32945.2|32965.2|32945.2|32965.2|32945.2|2
1733745870000|2024-12-09 12:04:30|32960.7|32940.7|32935.2|32915.2|32960.7|32940.7|32933.2|32913.2|17
1733745880000|2024-12-09 12:04:40|32931.2|32911.2|32932.7|32912.7|32940.7|32913.2|32929.3|32900.7|0
1733745890000|2024-12-09 12:04:50|32933.2|32913.2|32950.7|32930.7|32950.7|32930.7|32933.2|32913.2|1
1733745900000|2024-12-09 12:05:00|32948.7|32928.7|32948.7|32928.7|32948.7|32928.7|32948.7|32928.7|1
1733745910000|2024-12-09 12:05:10|32947.7|32927.7|32951.2|32911.2|32951.2|32927.7|32938.7|32911.2|1
1733745920000|2024-12-09 12:05:20|32953.7|32913.7|32966.8|32906.8|32966.8|32913.7|32953.7|32901.8|5
1733745930000|2024-12-09 12:05:30|32956.2|32916.2|32961.2|32921.2|32961.2|32921.2|32956.2|32916.2|0
1733745940000|2024-12-09 12:05:40|32956.2|32916.2|32943.7|32923.7|32956.2|32924.3|32943.7|32916.2|4
1733745950000|2024-12-09 12:05:50|32955.7|32915.7|32953.7|32913.7|32955.7|32915.7|32953.7|32913.7|0
1733745960000|2024-12-09 12:06:00|32953.2|32913.2|32941.8|32921.8|32955.7|32923.7|32941.2|32913.2|1
1733745970000|2024-12-09 12:06:10|32941.2|32921.2|32956.2|32936.2|32966.2|32938.7|32941.2|32920.7|1
1733745980000|2024-12-09 12:06:20|32951.2|32931.2|32951.2|32931.2|32951.2|32931.2|32951.2|32931.2|2
1733745990000|2024-12-09 12:06:30|32948.7|32928.7|32948.7|32928.7|32948.7|32928.7|32948.7|32928.7|3
1733746000000|2024-12-09 12:06:40|32946.2|32926.2|32944.3|32924.3|32946.2|32926.2|32944.3|32924.3|8
1733746010000|2024-12-09 12:06:50|32943.7|32923.7|32943.7|32923.7|32943.7|32923.7|32943.7|32923.7|1
1733746020000|2024-12-09 12:07:00|||||||||1
1733746030000|2024-12-09 12:07:10|32946.2|32926.2|32946.2|32926.2|32946.2|32926.2|32946.2|32926.2|3
1733746050000|2024-12-09 12:07:30|32943.7|32923.7|32943.7|32923.7|32943.7|32923.7|32943.7|32923.7|2
1733746060000|2024-12-09 12:07:40|32928.7|32908.7|32922.3|32902.3|32928.7|32908.7|32919.3|32899.3|18
1733746070000|2024-12-09 12:07:50|32921.2|32901.2|32918.7|32898.7|32926.8|32901.8|32918.7|32886.8|2
1733746080000|2024-12-09 12:08:00|32926.8|32886.8|32918.7|32898.7|32926.8|32898.7|32918.7|32886.8|1
1733746090000|2024-12-09 12:08:10|32916.2|32896.2|32913.2|32893.2|32916.2|32896.2|32911.2|32891.2|2
1733746100000|2024-12-09 12:08:20|32913.7|32893.7|32911.2|32891.2|32913.7|32893.7|32911.2|32891.2|3
1733746110000|2024-12-09 12:08:30|32908.7|32888.7|32884.3|32864.3|32916.8|32888.7|32884.3|32864.3|6
1733746120000|2024-12-09 12:08:40|32883.7|32863.7|32883.7|32863.7|32883.7|32863.7|32881.8|32861.8|0
1733746130000|2024-12-09 12:08:50|32884.3|32864.3|32901.8|32861.8|32901.8|32866.2|32884.3|32860.2|4
1733746140000|2024-12-09 12:09:00|32889.8|32869.8|32891.2|32851.2|32891.2|32869.8|32886.2|32851.2|8
1733746150000|2024-12-09 12:09:10|32877.3|32857.3|32877.3|32857.3|32877.3|32857.3|32877.3|32857.3|1
1733746160000|2024-12-09 12:09:20|32876.2|32856.2|32868.7|32848.7|32876.2|32856.2|32868.7|32848.7|1
1733746170000|2024-12-09 12:09:30|32858.7|32838.7|32866.2|32826.2|32866.8|32838.7|32858.7|32826.2|0
1733746180000|2024-12-09 12:09:40|32854.3|32834.3|32854.3|32834.3|32854.3|32834.3|32854.3|32834.3|0
1733746190000|2024-12-09 12:09:50|32866.8|32806.8|32801.2|32781.2|32866.8|32806.8|32801.2|32781.2|9
1733746200000|2024-12-09 12:10:00|32803.2|32783.2|32804.3|32764.3|32811.8|32783.2|32798.7|32764.3|26
1733746210000|2024-12-09 12:10:10|32799.3|32759.3|32781.2|32761.2|32799.3|32768.7|32781.2|32756.8|3
1733746220000|2024-12-09 12:10:20|32783.2|32763.2|32781.2|32761.2|32783.7|32763.7|32781.2|32761.2|4
1733746230000|2024-12-09 12:10:30|32778.7|32758.7|32778.7|32758.7|32778.7|32758.7|32778.7|32758.7|2
1733746240000|2024-12-09 12:10:40|32780.3|32760.3|32783.7|32763.7|32786.2|32766.2|32780.3|32760.3|1
1733746250000|2024-12-09 12:10:50|32781.8|32761.8|32781.2|32761.2|32781.8|32761.8|32781.2|32761.2|0
1733746260000|2024-12-09 12:11:00|32778.7|32758.7|32781.2|32761.2|32781.2|32761.2|32778.7|32758.7|0
1733746280000|2024-12-09 12:11:20|32778.7|32758.7|32764.3|32744.3|32783|32758.7|32761.2|32718.7|11
1733746290000|2024-12-09 12:11:30|32763.7|32743.7|32766.2|32746.2|32786.2|32748.2|32763.7|32731.2|2
1733746300000|2024-12-09 12:11:40|32764.3|32744.3|32764.3|32744.3|32764.3|32744.3|32764.3|32744.3|0
1733746310000|2024-12-09 12:11:50|32763.7|32743.7|32763.7|32743.7|32763.7|32743.7|32763.7|32743.7|3
1733746320000|2024-12-09 12:12:00|32762.7|32742.7|32758.7|32738.7|32762.7|32742.7|32758.7|32738.7|2
1733746330000|2024-12-09 12:12:10|32756.2|32736.2|32756.2|32736.2|32756.2|32736.2|32756.2|32736.2|0
1733746340000|2024-12-09 12:12:20|32755.2|32735.2|32732.8|32692.8|32755.2|32735.2|32724.8|32692.8|4
1733746350000|2024-12-09 12:12:30|32724.8|32704.8|32734.3|32714.3|32734.3|32714.3|32724.8|32704.8|3
1733746360000|2024-12-09 12:12:40|32746.2|32706.2|32746.2|32706.2|32746.2|32706.2|32746.2|32706.2|0
1733746370000|2024-12-09 12:12:50|32748.7|32708.7|32761.8|32721.8|32761.8|32726.2|32746.2|32708.7|6
1733746380000|2024-12-09 12:13:00|32759.8|32719.8|32777.1|32737.1|32777.1|32739.6|32759.3|32719.3|6
1733746390000|2024-12-09 12:13:10|32779.3|32739.3|32781.2|32741.2|32781.2|32741.2|32779.3|32739.3|5
1733746400000|2024-12-09 12:13:20|32774.3|32754.3|32798.7|32758.7|32806.8|32759.3|32774.3|32746.8|3
1733746410000|2024-12-09 12:13:30|32806.8|32746.8|32807.3|32747.3|32807.3|32758.7|32798.7|32746.8|0
1733746420000|2024-12-09 12:13:40|32798.7|32758.7|32798.7|32758.7|32798.7|32758.7|32798.7|32758.7|0
1733746430000|2024-12-09 12:13:50|32799.3|32759.3|32812.7|32772.7|32812.7|32772.7|32799.3|32759.3|3
1733746440000|2024-12-09 12:14:00|32813.7|32773.7|32813.7|32773.7|32813.7|32773.7|32813.7|32773.7|4
1733746460000|2024-12-09 12:14:20|32818.7|32758.7|32818.7|32758.7|32818.7|32758.7|32818.7|32758.7|1
1733746470000|2024-12-09 12:14:30|32816.8|32756.8|32799.8|32759.8|32816.8|32764.3|32799.8|32751.8|4
1733746480000|2024-12-09 12:14:40|32799.3|32759.3|32798.7|32758.7|32801.2|32761.2|32798.7|32758.7|2
1733746490000|2024-12-09 12:14:50|32796.2|32756.2|32803.7|32743.7|32803.7|32756.2|32789.3|32743.7|4
1733746500000|2024-12-09 12:15:00|32798.2|32758.2|32798.2|32758.2|32798.2|32758.2|32798.2|32758.2|0
1733746510000|2024-12-09 12:15:10|32793.2|32773.2|32793.7|32773.7|32793.7|32773.7|32793.2|32773.2|0
1733746540000|2024-12-09 12:15:40|32796.2|32776.2|32796.2|32776.2|32796.2|32776.2|32796.2|32776.2|1
1733746550000|2024-12-09 12:15:50|32798.2|32778.2|32795.7|32755.7|32808.4|32778.2|32794.3|32748.4|10
1733746570000|2024-12-09 12:16:10|32785.3|32745.3|32765.3|32745.3|32785.3|32745.3|32765.3|32741.4|1
1733746580000|2024-12-09 12:16:20|32762.3|32742.3|32747.6|32727.6|32766.2|32742.3|32740.3|32714.1|5
1733746590000|2024-12-09 12:16:30|32748.7|32728.7|32748.7|32728.7|32748.7|32728.7|32748.7|32728.7|0
1733746600000|2024-12-09 12:16:40|32760.7|32720.7|32754.3|32714.3|32760.7|32720.7|32754.3|32714.3|1
1733746610000|2024-12-09 12:16:50|32736.4|32716.4|32693.7|32673.7|32745.3|32716.4|32693.7|32672.8|26
1733746620000|2024-12-09 12:17:00|32703.9|32643.9|32691.2|32651.2|32703.9|32658.2|32674.3|32641.8|13
1733746630000|2024-12-09 12:17:10|32700.7|32660.7|32690.7|32670.7|32721.2|32670.7|32688.7|32655.7|5
1733746640000|2024-12-09 12:17:20|32691.2|32671.2|32706.2|32666.2|32706.2|32671.2|32691.2|32665.1|0
1733746650000|2024-12-09 12:17:30|32705.7|32665.7|32712.6|32672.6|32720.7|32672.6|32705.7|32660.7|1
1733746660000|2024-12-09 12:17:40|32726.6|32666.6|32724.6|32684.6|32726.6|32684.6|32724.6|32666.6|5
1733746670000|2024-12-09 12:17:50|32718.7|32698.7|32724.6|32704.6|32724.6|32704.6|32718.7|32698.7|6
1733746680000|2024-12-09 12:18:00|32725.7|32705.7|32775.7|32715.7|32775.7|32717.6|32725.7|32705.7|4
1733746690000|2024-12-09 12:18:10|32783.7|32723.7|32783.7|32723.7|32783.7|32723.7|32783.7|32723.7|1
1733746700000|2024-12-09 12:18:20|32787.1|32747.1|32797.6|32737.6|32800.1|32752.6|32787.1|32733.7|11
1733746710000|2024-12-09 12:18:30|32796.6|32736.6|32865.7|32805.7|32865.7|32805.7|32794.1|32734.1|4
1733746720000|2024-12-09 12:18:40|32865.1|32805.1|32865.7|32805.7|32865.7|32805.7|32865.1|32805.1|4
1733746730000|2024-12-09 12:18:50|32868.2|32808.2|32873.7|32813.7|32873.7|32813.7|32868.2|32808.2|2
1733746740000|2024-12-09 12:19:00|32871.8|32811.8|32870.1|32810.1|32871.8|32811.8|32870.1|32810.1|2
1733746750000|2024-12-09 12:19:10|32869.6|32809.6|32869.6|32809.6|32869.6|32809.6|32869.6|32809.6|1
1733746770000|2024-12-09 12:19:30|32862.1|32822.1|32864.6|32824.6|32864.6|32824.6|32862.1|32822.1|1
1733746780000|2024-12-09 12:19:40|32865.1|32825.1|32853.2|32833.2|32865.1|32833.2|32853.2|32825.1|1
1733746790000|2024-12-09 12:19:50|32852.6|32832.6|32859.6|32839.6|32860.7|32839.6|32852.6|32820.1|1
1733746800000|2024-12-09 12:20:00|32860.1|32840.1|32884.6|32864.6|32884.6|32864.6|32860.1|32840.1|9
1733746810000|2024-12-09 12:20:10|32906.4|32866.4|32934.6|32874.6|32934.6|32874.6|32906.4|32866.4|4
1733746820000|2024-12-09 12:20:20|32935.1|32875.1|32942.6|32902.6|32942.6|32902.6|32931|32875.1|4
1733746830000|2024-12-09 12:20:30|32940.7|32900.7|32950.1|32890.1|32950.1|32900.7|32937.6|32890.1|17
1733746840000|2024-12-09 12:20:40|32942.1|32902.1|32937.6|32917.6|32942.1|32917.6|32935.1|32900.1|4
1733746850000|2024-12-09 12:20:50|32942.6|32922.6|32956|32936|32956|32936|32942.6|32922.6|52
1733746860000|2024-12-09 12:21:00|32961.6|32941.6|32949.6|32929.6|32970.1|32944.1|32949.6|32929.1|20
1733746870000|2024-12-09 12:21:10|32959.6|32899.6|32932.1|32892.1|32959.6|32913.7|32932.1|32892.1|1
1733746880000|2024-12-09 12:21:20|32940.1|32880.1|32919.1|32879.1|32940.1|32887.1|32919.1|32874.6|1
1733746890000|2024-12-09 12:21:30|32918|32878|32908.2|32868.2|32918|32878|32908.2|32868.2|1
1733746900000|2024-12-09 12:21:40|32901.2|32861.2|32900.7|32860.7|32901.2|32861.2|32900.7|32860.7|1
1733746910000|2024-12-09 12:21:50|32887.6|32867.6|32916.4|32856.4|32916.4|32867.6|32874.6|32854.6|6
1733746920000|2024-12-09 12:22:00|32920.7|32860.7|32920.7|32860.7|32920.7|32860.7|32920.7|32860.7|1
1733746950000|2024-12-09 12:22:30|||||||||2
1733746960000|2024-12-09 12:22:40|32920.1|32860.1|32920.1|32860.1|32920.1|32860.1|32920.1|32860.1|1
1733746970000|2024-12-09 12:22:50|32908.2|32868.2|32908.2|32868.2|32908.2|32868.2|32908.2|32868.2|0
1733746980000|2024-12-09 12:23:00|32910.1|32870.1|32912.1|32872.1|32920.1|32872.1|32910.1|32860.1|5
1733746990000|2024-12-09 12:23:10|32924.1|32864.1|32926.6|32866.6|32926.6|32866.6|32924.1|32864.1|0
1733747000000|2024-12-09 12:23:20|32924.6|32864.6|32925.1|32865.1|32925.1|32865.1|32924.6|32864.6|0
1733747020000|2024-12-09 12:23:40|32927.1|32867.1|32927.1|32867.1|32927.1|32867.1|32927.1|32867.1|1
1733747030000|2024-12-09 12:23:50|32928|32868|32928.5|32868.5|32928.5|32868.5|32928|32868|0
1733747050000|2024-12-09 12:24:10|||||||||1
1733747070000|2024-12-09 12:24:30|32926.6|32866.6|32917.1|32877.1|32928.5|32877.1|32917.1|32866.6|1
1733747080000|2024-12-09 12:24:40|32913.2|32873.2|32915.1|32875.1|32915.1|32875.1|32913.2|32873.2|1
1733747090000|2024-12-09 12:24:50|32922.6|32882.6|32922.6|32882.6|32922.6|32882.6|32922.6|32882.6|1
1733747110000|2024-12-09 12:25:10|32920.1|32880.1|32920.1|32880.1|32920.1|32880.1|32920.1|32880.1|0
1733747120000|2024-12-09 12:25:20|32919.6|32879.6|32919.6|32879.6|32919.6|32879.6|32919.6|32879.6|1
1733747130000|2024-12-09 12:25:30|32918.2|32878.2|32918.2|32878.2|32918.2|32878.2|32918.2|32878.2|3
1733747140000|2024-12-09 12:25:40|32918.7|32878.7|32912.6|32892.6|32918.7|32892.6|32912.6|32878.7|1
1733747160000|2024-12-09 12:26:00|32918.5|32898.5|32946.6|32906.6|32946.6|32906.6|32918.5|32898.5|1
1733747170000|2024-12-09 12:26:10|32942.6|32902.6|32941.6|32901.6|32942.6|32902.6|32941.6|32901.6|0
1733747180000|2024-12-09 12:26:20|32945.5|32905.5|32965.1|32925.1|32969.6|32925.1|32945.5|32900.1|1
1733747190000|2024-12-09 12:26:30|32959.6|32939.6|32962.1|32942.1|32962.1|32942.1|32959.6|32939.6|3
1733747200000|2024-12-09 12:26:40|32965.1|32945.1|33018.5|32998.5|33041.6|32998.5|32965.1|32945.1|67
1733747210000|2024-12-09 12:26:50|33053.5|32993.5|33046|33006|33054.6|33006|33046|32993.5|5
1733747220000|2024-12-09 12:27:00|33043.5|33003.5|33036.6|32996.6|33043.5|33003.5|33036.6|32996.6|3
1733747230000|2024-12-09 12:27:10|33037.1|32997.1|33039.1|32999.1|33039.6|33011.6|33031.6|32997.1|1
1733747240000|2024-12-09 12:27:20|33040.5|33000.5|33044.4|33004.4|33052.4|33004.4|33039.9|32992.4|9
1733747250000|2024-12-09 12:27:30|33046.4|33006.4|33049.1|33009.1|33049.1|33009.1|33046.4|33006.4|0
1733747260000|2024-12-09 12:27:40|33049.6|33009.6|33073.9|33013.9|33073.9|33025.5|33045.5|33009.6|11
1733747270000|2024-12-09 12:27:50|33074.4|33014.4|33060.5|33020.5|33074.4|33020.5|33060.5|33014.4|3
1733747280000|2024-12-09 12:28:00|33058.5|33018.5|33050.5|33030.5|33058.5|33030.5|33050.5|33017.4|6
1733747290000|2024-12-09 12:28:10|33058.5|33018.5|33046.6|33026.6|33058.5|33030.5|33046.6|33018.5|2
1733747300000|2024-12-09 12:28:20|33044.6|33024.6|33079.1|33019.1|33079.1|33031|33044.1|33016.9|4
1733747310000|2024-12-09 12:28:30|33077.4|33017.4|33062.4|33042.4|33077.4|33042.4|33058.5|33017.4|11
1733747320000|2024-12-09 12:28:40|||||||||2
1733747330000|2024-12-09 12:28:50|33063.5|33043.5|33076.9|33056.9|33081.9|33056.9|33063.5|33041.9|73
1733747340000|2024-12-09 12:29:00|33078.9|33058.9|33095.8|33055.8|33096.4|33062.4|33078.9|33055.8|5
1733747350000|2024-12-09 12:29:10|33087.8|33067.8|33095.8|33055.8|33095.8|33068.3|33087.8|33055.8|4
1733747360000|2024-12-09 12:29:20|33094.4|33054.4|33094.4|33054.4|33102.4|33054.4|33094.4|33042.4|0
1733747370000|2024-12-09 12:29:30|33101.9|33041.9|33091|33071|33101.9|33071|33083.9|33037.4|13
1733747380000|2024-12-09 12:29:40|33086.6|33066.6|33198|33158|33201.9|33158|33086.6|33066.6|63
1733747390000|2024-12-09 12:29:50|33202.4|33162.4|33231.4|33191.4|33234.4|33191.4|33202.4|33162.4|30
1733747400000|2024-12-09 12:30:00|33223.3|33203.3|33210.5|33150.5|33227.8|33207.8|33204.4|33150.5|11
1733747410000|2024-12-09 12:30:10|33220.3|33160.3|33230.3|33170.3|33230.3|33170.3|33220.3|33160.3|3
1733747420000|2024-12-09 12:30:20|33226.2|33186.2|33230.8|33190.8|33230.8|33190.8|33226.2|33186.2|0
1733747430000|2024-12-09 12:30:30|33227.3|33207.3|33227.8|33207.8|33227.8|33207.8|33227.3|33207.3|5
1733747440000|2024-12-09 12:30:40|||||||||1
1733747450000|2024-12-09 12:30:50|33228.3|33208.3|33230.3|33210.3|33236.4|33210.3|33228.3|33196.4|4
1733747460000|2024-12-09 12:31:00|33236.4|33196.4|33231.9|33191.9|33236.4|33196.4|33231.9|33191.9|7
1733747470000|2024-12-09 12:31:10|33231.4|33191.4|33199.4|33159.4|33231.4|33191.4|33194.9|33159.4|6
1733747480000|2024-12-09 12:31:20|33198.9|33158.9|33278.3|33218.3|33280.8|33220.8|33198.9|33144.9|5
1733747490000|2024-12-09 12:31:30|33277.8|33217.8|33280.3|33220.3|33280.3|33229.9|33249.9|33213.3|2
1733747500000|2024-12-09 12:31:40|33284.2|33224.2|33284.2|33224.2|33284.2|33224.2|33284.2|33224.2|2
1733747510000|2024-12-09 12:31:50|33282.3|33242.3|33291.4|33231.4|33296.4|33242.3|33280.3|33231.4|15
1733747520000|2024-12-09 12:32:00|33289.8|33229.8|33271.4|33211.4|33289.8|33229.8|33271.4|33211.4|8
1733747530000|2024-12-09 12:32:10|33271.9|33211.9|33273.9|33233.9|33281.4|33233.9|33268.9|33211.9|11
1733747540000|2024-12-09 12:32:20|33276.4|33236.4|33283.9|33223.9|33283.9|33244.4|33264.4|33223.9|6
1733747550000|2024-12-09 12:32:30|33284.4|33224.4|33281.4|33261.4|33286.9|33261.4|33278.9|33222.4|12
1733747560000|2024-12-09 12:32:40|33279.4|33259.4|33291.4|33251.4|33291.9|33263.9|33279.4|33250.8|0
1733747570000|2024-12-09 12:32:50|33283.3|33263.3|33283.3|33263.3|33291.4|33263.3|33283.3|33251.4|3
1733747580000|2024-12-09 12:33:00|33291.4|33251.4|33285.8|33225.8|33291.4|33258.9|33278.9|33225.8|2
1733747590000|2024-12-09 12:33:10|33273.9|33233.9|33275.8|33215.8|33275.8|33233.9|33273.9|33215.8|4
1733747600000|2024-12-09 12:33:20|33271.9|33211.9|33269.4|33209.4|33271.9|33211.9|33269.4|33209.4|1
1733747610000|2024-12-09 12:33:30|33267.8|33207.8|33249.4|33189.4|33273.9|33213.9|33249.4|33189.4|33
1733747620000|2024-12-09 12:33:40|33247.4|33187.4|33230.5|33190.5|33247.4|33190.5|33230.5|33182.4|9
1733747630000|2024-12-09 12:33:50|33233|33193|33234.4|33194.4|33234.4|33206.9|33223.3|33192.4|4
1733747640000|2024-12-09 12:34:00|33240.3|33200.3|33219.9|33179.9|33242.4|33203|33219.9|33174.6|1
1733747650000|2024-12-09 12:34:10|33219.4|33179.4|33197.4|33137.4|33219.4|33184.9|33174.9|33137.4|17
1733747660000|2024-12-09 12:34:20|33189.4|33149.4|33189.4|33149.4|33218.9|33170.3|33189.4|33137.4|31
1733747670000|2024-12-09 12:34:30|33189.9|33149.9|33189.4|33149.4|33226.4|33173.9|33189.4|33144.4|13
1733747680000|2024-12-09 12:34:40|33201.9|33141.9|33189.4|33149.4|33201.9|33149.9|33189.4|33141.4|1
1733747690000|2024-12-09 12:34:50|33196.9|33136.9|33196.9|33136.9|33196.9|33149.4|33189.4|33136.9|10
1733747700000|2024-12-09 12:35:00|33188.9|33148.9|33189.9|33149.9|33192.4|33164.9|33182.4|33148|2
1733747710000|2024-12-09 12:35:10|33201.9|33141.9|33184.9|33144.9|33202.4|33150.5|33184.9|33138.5|7
1733747720000|2024-12-09 12:35:20|33191.9|33151.9|33191.9|33151.9|33191.9|33151.9|33191.9|33151.9|1
1733747730000|2024-12-09 12:35:30|33189.9|33149.9|33190.5|33150.5|33190.5|33150.5|33189.9|33149.9|0
1733747740000|2024-12-09 12:35:40|33198.5|33138.5|33204|33144|33204|33148.5|33184.6|33138.5|27
1733747750000|2024-12-09 12:35:50|33192.1|33152.1|33191.5|33151.5|33192.1|33152.1|33191.5|33151.5|23
1733747760000|2024-12-09 12:36:00|||||||||3
1733747770000|2024-12-09 12:36:10|33189|33149|33191|33131|33191.5|33149|33185.6|33125.6|13
1733747780000|2024-12-09 12:36:20|33189|33129|33181.2|33121.2|33189|33135.1|33175.1|33121.2|2
1733747790000|2024-12-09 12:36:30|33179|33119|33157.1|33137.1|33180.1|33138.5|33156.5|33119|4
1733747800000|2024-12-09 12:36:40|33174|33114|33157.1|33117.1|33174|33117.1|33157.1|33114|6
1733747810000|2024-12-09 12:36:50|33159.6|33119.6|33172.6|33132.6|33175.5|33132.6|33159.6|33115.5|47
1733747820000|2024-12-09 12:37:00|33166.5|33146.5|33185.1|33125.1|33185.1|33147.1|33166.5|33125.1|1
1733747830000|2024-12-09 12:37:10|33177.1|33137.1|33177.6|33137.6|33177.6|33137.6|33177.1|33137.1|2
1733747840000|2024-12-09 12:37:20|33177.1|33137.1|33176.5|33116.5|33177.1|33137.1|33176|33116.5|3
1733747850000|2024-12-09 12:37:30|33178.5|33118.5|33178.5|33118.5|33178.5|33118.5|33178.5|33118.5|3
1733747860000|2024-12-09 12:37:40|33179.6|33119.6|33173.5|33133.5|33179.6|33133.5|33173.5|33119|1
1733747870000|2024-12-09 12:37:50|33174|33134|33166|33146|33174|33146|33166|33134|1
1733747880000|2024-12-09 12:38:00|33168.5|33148.5|33169.6|33149.6|33188.5|33156|33168.5|33148.5|4
1733747900000|2024-12-09 12:38:20|33174|33154|33180.1|33140.1|33196|33161.5|33174|33126.2|15
1733747910000|2024-12-09 12:38:30|33177.6|33137.6|33177.6|33137.6|33177.6|33137.6|33177.6|33137.6|1
1733747920000|2024-12-09 12:38:40|33178.1|33138.1|33179|33139|33180.1|33147.6|33167.6|33135.1|2
1733747930000|2024-12-09 12:38:50|33180.1|33140.1|33180.1|33140.1|33180.1|33140.1|33180.1|33140.1|0
1733747950000|2024-12-09 12:39:10|33182.6|33142.6|33184.6|33144.6|33184.6|33144.6|33182.6|33142.6|0
1733747960000|2024-12-09 12:39:20|33172.1|33152.1|33182.6|33142.6|33182.6|33152.1|33172.1|33142.1|1
1733747970000|2024-12-09 12:39:30|33185.1|33145.1|33177.6|33157.6|33185.1|33157.6|33177.6|33145.1|0
1733747980000|2024-12-09 12:39:40|33185.1|33145.1|33192.6|33152.6|33192.6|33172.1|33181.7|33145.1|6
1733747990000|2024-12-09 12:39:50|33186.7|33146.7|33160.1|33120.1|33186.7|33146.7|33160.1|33120.1|16
1733748000000|2024-12-09 12:40:00|33152.6|33132.6|33160.6|33120.6|33160.6|33132.6|33152.6|33120.6|1
1733748010000|2024-12-09 12:40:10|33159.6|33119.6|33148.1|33128.1|33160.1|33128.1|33147.6|33119.6|5
1733748020000|2024-12-09 12:40:20|33147.6|33127.6|33147.6|33127.6|33147.6|33127.6|33147.6|33127.6|1
1733748040000|2024-12-09 12:40:40|33154.6|33114.6|33155.1|33115.1|33155.1|33127.1|33147.1|33114.6|2
1733748050000|2024-12-09 12:40:50|33147.1|33127.1|33147.1|33127.1|33147.1|33127.1|33147.1|33127.1|0
1733748060000|2024-12-09 12:41:00|33155.1|33115.1|33145.1|33125.1|33155.1|33125.1|33143.1|33115.1|3
1733748070000|2024-12-09 12:41:10|33151.5|33131.5|33153.7|33133.7|33157.6|33137.6|33151.5|33131.5|9
1733748080000|2024-12-09 12:41:20|33153.1|33133.1|33152.6|33132.6|33153.1|33133.1|33152.6|33132.6|0
1733748090000|2024-12-09 12:41:30|33160.6|33120.6|33160.6|33120.6|33160.6|33120.6|33160.6|33120.6|0
1733748100000|2024-12-09 12:41:40|33161.2|33121.2|33161.2|33121.2|33163.7|33123.7|33161.2|33121.2|1
1733748110000|2024-12-09 12:41:50|33146.7|33126.7|33145.6|33125.6|33146.7|33126.7|33145.6|33125.6|1
1733748120000|2024-12-09 12:42:00|||||||||4
1733748130000|2024-12-09 12:42:10|33148.3|33128.3|33153.1|33133.1|33165.1|33137.1|33148.3|33118.3|4
1733748140000|2024-12-09 12:42:20|33150.6|33130.6|33150.6|33130.6|33150.6|33130.6|33150.6|33130.6|5
1733748150000|2024-12-09 12:42:30|33148.7|33128.7|33145.1|33125.1|33148.7|33128.7|33145.1|33125.1|0
1733748160000|2024-12-09 12:42:40|33144.6|33124.6|33142.6|33122.6|33145.1|33125.1|33142.6|33122.6|2
1733748170000|2024-12-09 12:42:50|33147.1|33127.1|33141.7|33121.7|33150.1|33130.1|33141.7|33121.7|3
1733748180000|2024-12-09 12:43:00|33139.7|33119.7|33137.6|33117.6|33139.7|33119.7|33137.6|33117.6|5
1733748190000|2024-12-09 12:43:10|33130.1|33110.1|33130.1|33110.1|33130.1|33110.1|33128.1|33108.1|3
1733748200000|2024-12-09 12:43:20|33128.1|33108.1|33128.1|33108.1|33128.1|33108.1|33128.1|33108.1|0
1733748210000|2024-12-09 12:43:30|33130.1|33110.1|33122.6|33102.6|33130.1|33110.1|33122.6|33102.6|2
1733748220000|2024-12-09 12:43:40|33117.6|33097.6|33117.6|33097.6|33117.6|33097.6|33117.6|33097.6|5
1733748230000|2024-12-09 12:43:50|33107.6|33087.6|33108.1|33068.1|33113.1|33087.6|33107.6|33068.1|3
1733748240000|2024-12-09 12:44:00|33116.2|33056.2|33083.7|33043.7|33116.2|33067.6|33082.6|33043.7|6
1733748250000|2024-12-09 12:44:10|33082.6|33042.6|33084.6|33044.6|33084.6|33044.6|33082.6|33042.6|2
1733748260000|2024-12-09 12:44:20|33071.5|33051.5|33048.5|33028.5|33084|33051.5|33048.5|33022.1|7
1733748270000|2024-12-09 12:44:30|33044.6|33024.6|33058.1|33018.1|33058.1|33024.6|33040.1|33016|12
1733748280000|2024-12-09 12:44:40|33040.6|33020.6|33045.6|32985.6|33050.1|33022.6|33037.6|32985.6|10
1733748290000|2024-12-09 12:44:50|33046.2|32986.2|33025.1|32985.1|33046.2|33001.2|33020.6|32985.1|13
1733748300000|2024-12-09 12:45:00|33020.1|32980.1|33020.6|32980.6|33020.6|32995.1|33014.6|32980.1|16
1733748310000|2024-12-09 12:45:10|33017.1|32997.1|33029.2|32989.2|33046.2|33001.5|33017.1|32983.7|25
1733748320000|2024-12-09 12:45:20|33029.7|32989.7|33039.6|32999.6|33039.6|32999.6|33029.7|32989.7|2
1733748330000|2024-12-09 12:45:30|33040.6|33000.6|33087.1|33047.1|33092.6|33047.1|33040.6|33000.6|18
1733748340000|2024-12-09 12:45:40|33087.6|33047.6|33099.2|33059.2|33119|33067.6|33082.6|33047.6|8
1733748350000|2024-12-09 12:45:50|33110.6|33050.6|33110.6|33050.6|33110.6|33058.7|33098.7|33050.6|0
1733748360000|2024-12-09 12:46:00|33113.1|33053.1|33113.1|33053.1|33113.1|33053.1|33113.1|33053.1|0
1733748370000|2024-12-09 12:46:10|33115.1|33055.1|33102.6|33042.6|33115.1|33055.1|33102.6|33042.6|2
1733748390000|2024-12-09 12:46:30|33088.1|33048.1|33100.1|33040.1|33100.1|33048.1|33087.6|33039.6|5
1733748400000|2024-12-09 12:46:40|33100.6|33040.6|33100.1|33040.1|33100.6|33040.6|33100.1|33040.1|0
1733748410000|2024-12-09 12:46:50|33092.6|33052.6|33092.6|33052.6|33092.6|33052.6|33092.6|33052.6|0
1733748420000|2024-12-09 12:47:00|33105.1|33045.1|33105.1|33045.1|33105.1|33045.1|33105.1|33045.1|10
1733748430000|2024-12-09 12:47:10|33109.4|33049.4|33130.1|33090.1|33130.1|33090.1|33109.4|33049.4|1
1733748440000|2024-12-09 12:47:20|33149|33089|33144|33104|33151|33104|33142.1|33089|3
1733748450000|2024-12-09 12:47:30|33145.1|33105.1|33161.5|33121.5|33161.5|33121.5|33145.1|33105.1|2
1733748460000|2024-12-09 12:47:40|33162.6|33122.6|33160.1|33140.1|33165.1|33140.1|33160.1|33122.6|0
1733748470000|2024-12-09 12:47:50|33174|33134|33184|33124|33184|33134|33174|33124|12
1733748480000|2024-12-09 12:48:00|33184.5|33124.5|33184|33124|33184.5|33124.5|33184|33124|0
1733748490000|2024-12-09 12:48:10|33178.1|33118.1|33170.6|33130.6|33178.1|33130.6|33170.1|33116.2|0
1733748500000|2024-12-09 12:48:20|||||||||1
1733748510000|2024-12-09 12:48:30|33170.1|33130.1|33170.1|33130.1|33170.1|33130.1|33170.1|33130.1|0
1733748520000|2024-12-09 12:48:40|33168.1|33128.1|33200.1|33180.1|33200.1|33180.1|33167.6|33127.6|2
1733748530000|2024-12-09 12:48:50|33204.5|33184.5|33226.5|33206.5|33231|33211|33204.5|33184.5|25
1733748540000|2024-12-09 12:49:00|33224.5|33204.5|33235.6|33175.6|33236.2|33206.5|33224.5|33175.6|3
1733748550000|2024-12-09 12:49:10|33233.7|33173.7|33217|33177|33233.7|33177|33217|33173.7|1
1733748560000|2024-12-09 12:49:20|33219|33179|33219|33179|33219|33187|33207|33179|2
1733748580000|2024-12-09 12:49:40|||||||||1
1733748590000|2024-12-09 12:49:50|33219.5|33179.5|33219.5|33179.5|33219.5|33179.5|33219.5|33179.5|2
1733748600000|2024-12-09 12:50:00|33207|33187|33207|33187|33207|33187|33207|33187|1
1733748610000|2024-12-09 12:50:10|||||||||3
1733748640000|2024-12-09 12:50:40|33209|33189|33209.5|33189.5|33209.5|33189.5|33209|33189|1
1733748650000|2024-12-09 12:50:50|33214|33194|33214|33194|33214|33194|33214|33194|2
1733748660000|2024-12-09 12:51:00|33216.2|33196.2|33224|33204|33224|33204|33216.2|33196.2|7
1733748670000|2024-12-09 12:51:10|33236.5|33216.5|33271|33251|33277.9|33251|33236.5|33216.5|18
1733748680000|2024-12-09 12:51:20|33283.5|33243.5|33311.9|33291.9|33311.9|33291.9|33276|33243.5|15
1733748690000|2024-12-09 12:51:30|33309.4|33289.4|33311|33271|33311|33291|33309.4|33271|9
1733748700000|2024-12-09 12:51:40|33322.9|33262.9|33319|33259|33322.9|33271|33311|33259|9
1733748710000|2024-12-09 12:51:50|33311|33271|33289|33249|33314.5|33271|33287|33249|5
1733748720000|2024-12-09 12:52:00|33299.5|33239.5|33322.4|33262.4|33322.4|33262.4|33294|33239.5|4
1733748730000|2024-12-09 12:52:10|33310.4|33270.4|33313.5|33253.5|33314|33270.4|33310.4|33253.5|0
1733748740000|2024-12-09 12:52:20|33306.5|33286.5|33309|33289|33309|33289|33306.5|33286.5|33
1733748750000|2024-12-09 12:52:30|33317.4|33297.4|33325.4|33305.4|33325.4|33305.4|33317.4|33297.4|44
1733748760000|2024-12-09 12:52:40|33327.9|33307.9|33341.9|33321.9|33341.9|33321.9|33327.9|33307.9|43
1733748770000|2024-12-09 12:52:50|33367.4|33327.4|33375.4|33355.4|33393.5|33355.4|33367.4|33327.4|14
1733748780000|2024-12-09 12:53:00|33383.5|33343.5|33385.4|33365.4|33385.4|33365.4|33358.5|33318.5|60
1733748790000|2024-12-09 12:53:10|33383.5|33363.5|33391.5|33371.5|33403.5|33375.4|33383.5|33362.9|8
1733748800000|2024-12-09 12:53:20|33391|33371|33394.9|33374.9|33403.5|33374.9|33391|33363.5|3
1733748810000|2024-12-09 12:53:30|33395.4|33375.4|33395.4|33375.4|33395.4|33375.4|33395.4|33375.4|6
1733748820000|2024-12-09 12:53:40|||||||||1
1733748830000|2024-12-09 12:53:50|33397.9|33377.9|33418.8|33398.8|33418.8|33398.8|33397.9|33377.9|25
1733748840000|2024-12-09 12:54:00|33419.9|33399.9|33427.4|33407.4|33427.4|33407.4|33419.9|33399.9|5
1733748850000|2024-12-09 12:54:10|33441.9|33401.9|33432.9|33392.9|33442.9|33402.9|33421|33376|21
1733748870000|2024-12-09 12:54:30|||||||||1
1733748880000|2024-12-09 12:54:40|||||||||1
1733748890000|2024-12-09 12:54:50|33425.4|33385.4|33402.6|33362.6|33425.4|33390.4|33402.6|33362.6|27
1733748900000|2024-12-09 12:55:00|33401.5|33361.5|33384|33324|33401.5|33361.5|33381|33324|25
1733748910000|2024-12-09 12:55:10|33389|33329|33452.9|33392.9|33452.9|33392.9|33386.5|33329|2
1733748920000|2024-12-09 12:55:20|33454|33394|33447.4|33407.4|33454|33407.4|33442|33394|2
1733748930000|2024-12-09 12:55:30|33448.5|33408.5|33440.4|33400.4|33448.5|33408.5|33440.4|33400.4|4
1733748940000|2024-12-09 12:55:40|33445.4|33385.4|33422.4|33402.4|33445.4|33402.4|33422.4|33377.9|2
1733748950000|2024-12-09 12:55:50|33422.9|33402.9|33418.5|33398.5|33422.9|33402.9|33418.5|33398.5|2
1733748960000|2024-12-09 12:56:00|33417.9|33397.9|33432.4|33392.4|33432.4|33400.4|33417.9|33392.4|3
1733748970000|2024-12-09 12:56:10|33482.9|33442.9|33476.3|33456.3|33482.9|33458.8|33476.3|33442.9|10
1733748980000|2024-12-09 12:56:20|33476.8|33456.8|33481.3|33461.3|33481.3|33461.3|33476.8|33456.8|3
1733748990000|2024-12-09 12:56:30|33476|33456|33474.9|33454.9|33487.9|33456|33474.9|33427.4|17
1733749000000|2024-12-09 12:56:40|33476.8|33456.8|33477.9|33457.9|33477.9|33457.9|33476.8|33456.8|5
1733749010000|2024-12-09 12:56:50|33476.8|33456.8|33588.3|33548.3|33588.3|33548.3|33474.9|33454.9|34
1733749020000|2024-12-09 12:57:00|33585.8|33545.8|33564.9|33524.9|33585.8|33545.8|33563.8|33512.4|17
1733749030000|2024-12-09 12:57:10|33562.9|33522.9|33512|33492|33564|33531|33512|33487.9|38
1733749040000|2024-12-09 12:57:20|33510.4|33490.4|33529|33469|33541.3|33490.4|33490.4|33457.9|27
1733749050000|2024-12-09 12:57:30|33520.4|33480.4|33517.9|33477.9|33520.4|33480.4|33516|33476|7
1733749060000|2024-12-09 12:57:40|33512.9|33472.9|33529|33469|33529|33481.5|33501|33467.9|35
1733749070000|2024-12-09 12:57:50|33519|33479|33514|33454|33519|33479|33506.5|33454|3
1733749080000|2024-12-09 12:58:00|33502|33462|33418.6|33358.6|33502|33462|33418.6|33358.6|35
1733749090000|2024-12-09 12:58:10|33417|33357|33357.6|33337.6|33417|33357|33356.5|33336|31
1733749100000|2024-12-09 12:58:20|33359|33339|33396.3|33356.3|33396.3|33356.5|33358.5|33327.4|9
1733749110000|2024-12-09 12:58:30|33395.8|33355.8|33378.5|33318.5|33404.3|33355.8|33361.5|33318.5|25
1733749120000|2024-12-09 12:58:40|33361.5|33321.5|33364|33324|33378.5|33326.5|33361.5|33318.5|7
1733749130000|2024-12-09 12:58:50|33365.4|33325.4|33383.5|33343.5|33391|33346|33361.5|33319.9|3
1733749140000|2024-12-09 12:59:00|33381.5|33341.5|33307.9|33247.9|33389|33341.5|33306.3|33246.3|22
1733749150000|2024-12-09 12:59:10|33302.9|33242.9|33296.5|33256.5|33316.5|33261|33296.5|33242.9|16
1733749160000|2024-12-09 12:59:20|33294|33254|33294|33254|33297|33257|33294|33254|8
1733749170000|2024-12-09 12:59:30|33292|33252|33267|33227|33292|33252|33267|33222|72
1733749180000|2024-12-09 12:59:40|33269.5|33229.5|33271.5|33231.5|33284.5|33236.5|33256.5|33222.9|3
1733749190000|2024-12-09 12:59:50|33284|33224|33273.3|33213.3|33301|33241|33272|33213.3|17
1733749200000|2024-12-09 13:00:00|33272.2|33212.2|33304|33244|33307.9|33247.9|33270.6|33210.6|12
1733749210000|2024-12-09 13:00:10|33306|33246|33316.5|33276.5|33329.5|33299|33271.5|33239|22
1733749220000|2024-12-09 13:00:20|33310.6|33270.6|33226.5|33206.5|33310.6|33270.6|33226.5|33194|23
1733749230000|2024-12-09 13:00:30|33254.3|33194.3|33202|33182|33255.9|33221.5|33202|33169.5|27
1733749240000|2024-12-09 13:00:40|33201.5|33181.5|33184.5|33144.5|33206.5|33181.5|33182.6|33142.6|7
1733749250000|2024-12-09 13:00:50|33172|33152|33152.2|33132.2|33200.1|33155.1|33152.2|33132.2|32
1733749260000|2024-12-09 13:01:00|33142.4|33122.4|33077.6|33057.6|33153.4|33122.4|33077.6|33055.6|9
1733749270000|2024-12-09 13:01:10|33077|33037.6|33087.6|33047.6|33089.5|33055.1|33070.1|33037|14
1733749280000|2024-12-09 13:01:20|33086.5|33046.5|33023.6|33003.6|33086.5|33046.5|33023.6|33003.6|13
1733749290000|2024-12-09 13:01:30|33023.1|33003.1|32933.6|32873.6|33023.1|33003.1|32925.1|32865.1|75
1733749300000|2024-12-09 13:01:40|32926.1|32866.1|32931.1|32891.1|32941.7|32891.1|32917.6|32863.1|18
1733749310000|2024-12-09 13:01:50|32923.6|32883.6|32820.6|32760.6|32923.6|32883.6|32798.1|32743.6|46
1733749320000|2024-12-09 13:02:00|32832|32772|32903.6|32863.6|32909.7|32863.6|32832|32772|33
1733749330000|2024-12-09 13:02:10|32921.5|32861.5|32984.5|32944.5|32989|32952|32921.5|32861.5|34
1733749340000|2024-12-09 13:02:20|32972.6|32952.6|32943.8|32923.8|32976.7|32952.6|32943.1|32885.9|42
1733749350000|2024-12-09 13:02:30|32947|32927|32901.1|32861.1|32947.6|32927|32901.1|32861.1|19
1733749360000|2024-12-09 13:02:40|32885.6|32825.6|32880.6|32820.6|32885.6|32828.6|32843.6|32790.6|15
1733749370000|2024-12-09 13:02:50|32881.1|32821.1|32864.4|32844.4|32900.6|32848.6|32864.4|32821.1|7
1733749380000|2024-12-09 13:03:00|32861.1|32841.1|32808.6|32788.6|32861.1|32841.1|32808.6|32781.5|5
1733749390000|2024-12-09 13:03:10|32813.6|32773.6|32805.2|32745.2|32843.1|32808.6|32805.2|32745.2|9
1733749400000|2024-12-09 13:03:20|32804.2|32744.2|32843.1|32803.1|32850.6|32803.1|32794.2|32742.2|8
1733749410000|2024-12-09 13:03:30|32846.1|32806.1|32840.1|32800.1|32851.1|32806.1|32838.6|32786.1|7
1733749420000|2024-12-09 13:03:40|32841.1|32801.1|32843.6|32803.6|32843.6|32803.6|32841.1|32801.1|3
1733749430000|2024-12-09 13:03:50|32843.1|32803.1|32843.1|32803.1|32843.1|32803.1|32843.1|32803.1|2
1733749440000|2024-12-09 13:04:00|32841.1|32801.1|32826.1|32806.1|32841.1|32806.1|32821.1|32796.1|1
1733749450000|2024-12-09 13:04:10|32829.2|32809.2|32881.1|32821.1|32881.1|32833.1|32829.2|32806.1|2
1733749460000|2024-12-09 13:04:20|32873.6|32833.6|32927.2|32867.2|32932.9|32880.9|32873.6|32833.6|16
1733749470000|2024-12-09 13:04:30|32919.2|32879.2|32921.1|32881.1|32921.1|32889.2|32909.2|32876.7|4
1733749480000|2024-12-09 13:04:40|32913.3|32873.3|32908.6|32848.6|32913.3|32873.3|32906.1|32846.1|7
1733749490000|2024-12-09 13:04:50|32907|32847|32908.6|32868.6|32908.6|32868.6|32897.2|32841.1|1
1733749500000|2024-12-09 13:05:00|32932.6|32872.6|32963.6|32923.6|32976.7|32949.2|32932.6|32872.6|15
1733749510000|2024-12-09 13:05:10|32976.1|32916.1|32970.1|32930.1|32976.1|32933.1|32968.1|32916.1|42
1733749520000|2024-12-09 13:05:20|32958.1|32938.1|32984|32964|32989.5|32964|32958.1|32938.1|18
1733749530000|2024-12-09 13:05:30|32982|32962|32997.5|32977.5|32997.5|32977.5|32982|32962|4
1733749540000|2024-12-09 13:05:40|32982.5|32962.5|32977|32957|32985.6|32962.5|32977|32945.6|6
1733749550000|2024-12-09 13:05:50|32977.5|32957.5|32882.7|32842.7|33022.5|32982.5|32882.7|32842.7|31
1733749560000|2024-12-09 13:06:00|32870.8|32850.8|32833.1|32813.1|32870.8|32850.8|32833.1|32810.6|8
1733749570000|2024-12-09 13:06:10|32850.9|32810.9|32874.2|32814.2|32874.2|32814.2|32850.9|32810.9|12
1733749580000|2024-12-09 13:06:20|32876.7|32816.7|32886.7|32826.7|32886.7|32826.7|32876.7|32816.7|0
1733749590000|2024-12-09 13:06:30|32883.6|32843.6|32908.3|32848.3|32910.8|32850.8|32883.6|32843.6|4
1733749600000|2024-12-09 13:06:40|32899.2|32859.2|32900|32860|32900|32860|32899.2|32859.2|5
1733749610000|2024-12-09 13:06:50|32888.1|32868.1|32884|32864|32888.1|32868.1|32884|32864|9
1733749620000|2024-12-09 13:07:00|32917.9|32857.9|32905|32865|32919|32867.5|32905|32857.9|1
1733749630000|2024-12-09 13:07:10|32906.1|32866.1|32922|32882|32922|32882|32906.1|32866.1|7
1733749640000|2024-12-09 13:07:20|32934|32874|32931.1|32871.1|32937.5|32897.5|32925.9|32871.1|3
1733749650000|2024-12-09 13:07:30|32921.7|32861.7|32909.7|32869.7|32921.7|32869.7|32909.7|32861.7|1
1733749660000|2024-12-09 13:07:40|32927.7|32867.7|32913.1|32893.1|32927.7|32893.1|32913.1|32867.7|14
1733749670000|2024-12-09 13:07:50|32895.6|32855.6|32877.4|32857.4|32895.6|32857.4|32877.4|32855.6|0
1733749680000|2024-12-09 13:08:00|32885.4|32845.4|32838.6|32818.6|32885.4|32852.9|32838.6|32818.6|9
1733749690000|2024-12-09 13:08:10|32839.2|32819.2|32893.6|32853.6|32896.1|32853.6|32839.2|32811.1|5
1733749700000|2024-12-09 13:08:20|32888.6|32868.6|32889.7|32869.7|32893.6|32873.6|32888.6|32868.6|2
1733749710000|2024-12-09 13:08:30|32888.6|32868.6|32878.6|32858.6|32888.6|32868.6|32878.6|32858.6|4
1733749720000|2024-12-09 13:08:40|32880.6|32860.6|32877.2|32857.2|32880.6|32860.6|32877.2|32857.2|2
1733749730000|2024-12-09 13:08:50|32875.2|32855.2|32893.3|32873.3|32893.3|32873.3|32874.7|32852.2|5
1733749740000|2024-12-09 13:09:00|32903.6|32883.6|32964.5|32924.5|32964.5|32930.9|32903.6|32883.6|47
1733749750000|2024-12-09 13:09:10|32967|32927|32978.1|32938.1|32978.1|32938.1|32967|32927|4
1733749760000|2024-12-09 13:09:20|32980|32940|33002.5|32942.5|33002.5|32962.5|32978.1|32940|10
1733749770000|2024-12-09 13:09:30|32982.7|32942.7|32926.3|32866.3|32982.7|32950.8|32926.3|32866.3|10
1733749780000|2024-12-09 13:09:40|32923.6|32863.6|32913.6|32893.6|32923.6|32893.6|32913.6|32861.7|4
1733749790000|2024-12-09 13:09:50|32909.7|32889.7|32911.7|32871.7|32911.7|32889.7|32908.6|32871.7|4
1733749800000|2024-12-09 13:10:00|32903.6|32883.6|32903.6|32863.6|32904.2|32884.2|32899.2|32863.6|6
1733749810000|2024-12-09 13:10:10|32900.6|32860.6|32876.1|32836.1|32900.6|32860.6|32876.1|32836.1|2
1733749820000|2024-12-09 13:10:20|32864.2|32844.2|32771.7|32751.7|32864.2|32844.2|32771.7|32742.7|10
1733749830000|2024-12-09 13:10:30|32771.1|32751.1|32765.6|32725.6|32771.1|32751.1|32748.6|32716.7|18
1733749840000|2024-12-09 13:10:40|32753.1|32733.1|32725.2|32685.2|32753.1|32733.1|32723.6|32685.2|6
1733749850000|2024-12-09 13:10:50|32714.7|32694.7|32802.2|32762.2|32802.2|32769.7|32714.7|32680.6|25
1733749860000|2024-12-09 13:11:00|32789.7|32769.7|32780.2|32760.2|32799.7|32769.7|32780.2|32752.2|14
1733749870000|2024-12-09 13:11:10|32779.7|32759.7|32779.7|32759.7|32779.7|32759.7|32779.7|32759.7|0
1733749880000|2024-12-09 13:11:20|32787.7|32747.7|32784.7|32744.7|32787.7|32755.2|32774.7|32742.2|5
1733749890000|2024-12-09 13:11:30|32782.2|32742.2|32779.7|32739.7|32782.2|32742.2|32779.7|32739.7|0
1733749900000|2024-12-09 13:11:40|32784.1|32744.1|32784.1|32744.1|32784.1|32744.1|32784.1|32744.1|1
1733749910000|2024-12-09 13:11:50|32796.6|32736.6|32797.2|32737.2|32798.6|32738.6|32796.6|32736.6|0
1733749920000|2024-12-09 13:12:00|32797.7|32737.7|32797.7|32737.7|32797.7|32737.7|32797.7|32737.7|0
1733749940000|2024-12-09 13:12:20|32789.7|32749.7|32757.2|32717.2|32792.2|32772.2|32744.1|32717.2|22
1733749950000|2024-12-09 13:12:30|32759.1|32719.1|32744.7|32724.7|32759.1|32724.7|32739.7|32717.2|9
1733749960000|2024-12-09 13:12:40|32740.8|32720.8|32694|32674|32742.2|32720.8|32694|32674|51
1733749970000|2024-12-09 13:12:50|32692|32672|32672.7|32652.7|32692|32672|32672.7|32652.7|5
1733749980000|2024-12-09 13:13:00|32665.8|32645.8|32656.8|32636.8|32703.3|32655.2|32648.3|32614.3|28
1733749990000|2024-12-09 13:13:10|32653.8|32633.8|32640.8|32620.8|32653.8|32633.8|32640.8|32613.3|9
1733750000000|2024-12-09 13:13:20|32648.8|32608.8|32631.3|32611.3|32648.8|32613.8|32628.3|32608.3|3
1733750010000|2024-12-09 13:13:30|32628.8|32608.8|32647.7|32607.7|32647.7|32608.8|32608.3|32588.3|62
1733750020000|2024-12-09 13:13:40|32639.7|32619.7|32671.3|32651.3|32671.3|32651.3|32639.7|32619.7|10
1733750030000|2024-12-09 13:13:50|32683.3|32643.3|32686.3|32666.3|32696.3|32676.3|32676.3|32643.3|4
1733750040000|2024-12-09 13:14:00|32686.8|32666.8|32730.8|32710.8|32743.3|32713.3|32686.8|32666.8|6
1733750050000|2024-12-09 13:14:10|32731.3|32711.3|32740.4|32680.4|32763.3|32713.3|32731.3|32680.4|14
1733750060000|2024-12-09 13:14:20|32735.9|32675.9|32735.2|32675.2|32737.7|32687.9|32704.3|32662.7|7
1733750070000|2024-12-09 13:14:30|32734.3|32674.3|32769.5|32729.5|32769.5|32729.5|32734.3|32674.3|64
1733750080000|2024-12-09 13:14:40|32765.8|32745.8|32806.8|32766.8|32813.8|32766.8|32765.8|32736.3|14
1733750090000|2024-12-09 13:14:50|32838.6|32778.6|32814.7|32794.7|32841.6|32796.8|32814.1|32778.6|9
1733750100000|2024-12-09 13:15:00|32817.2|32797.2|32837.2|32797.2|32837.2|32797.2|32817.2|32791.1|6
1733750110000|2024-12-09 13:15:10|32839.1|32799.1|32853.1|32813.1|32857.2|32813.1|32839.1|32796.1|5
1733750120000|2024-12-09 13:15:20|32851.6|32811.6|32844.9|32804.9|32857.2|32825.2|32842.7|32804.9|5
1733750130000|2024-12-09 13:15:30|32842.2|32802.2|32832.2|32792.2|32842.2|32809.7|32824.1|32792.2|3
1733750140000|2024-12-09 13:15:40|32831.6|32791.6|32829.7|32809.7|32832.2|32809.7|32827.2|32791.6|1
1733750150000|2024-12-09 13:15:50|32786.6|32726.6|32770.8|32710.8|32786.6|32729.7|32769.7|32710.8|5
1733750160000|2024-12-09 13:16:00|32770.2|32710.2|32730.2|32710.2|32770.2|32715.2|32730.2|32702.7|11
1733750170000|2024-12-09 13:16:10|32728.3|32708.3|32729.7|32689.7|32731.3|32708.3|32727.2|32689.7|1
1733750180000|2024-12-09 13:16:20|32753.4|32693.4|32749.7|32709.7|32757.7|32709.7|32749.7|32693.4|8
1733750190000|2024-12-09 13:16:30|32762.2|32702.2|32759.7|32719.7|32762.2|32719.7|32754.1|32702.2|2
1733750200000|2024-12-09 13:16:40|32762.7|32702.7|32725.7|32685.7|32762.7|32710.8|32725.7|32685.7|14
1733750210000|2024-12-09 13:16:50|32733.2|32693.2|32795.7|32735.7|32795.7|32735.7|32733.2|32693.2|5
1733750220000|2024-12-09 13:17:00|32793.6|32753.6|32728.8|32688.8|32795.7|32755.7|32720.7|32688.8|4
1733750230000|2024-12-09 13:17:10|32728.2|32688.2|32723.2|32683.2|32730.2|32695.7|32715.7|32683.2|4
1733750240000|2024-12-09 13:17:20|32727.7|32687.7|32682.7|32662.7|32732.2|32700.2|32682.7|32662.7|18
1733750250000|2024-12-09 13:17:30|32680.2|32660.2|32649.3|32629.3|32680.2|32660.2|32649.3|32624.3|19
1733750260000|2024-12-09 13:17:40|32648.8|32608.8|32625.7|32605.7|32648.8|32613.8|32625.7|32593.8|7
1733750270000|2024-12-09 13:17:50|32638.8|32598.8|32654.1|32614.1|32654.1|32614.1|32638.8|32598.8|5
1733750280000|2024-12-09 13:18:00|32656.6|32616.6|32670.7|32650.7|32670.7|32650.7|32656.6|32616.6|5
1733750290000|2024-12-09 13:18:10|32675.2|32655.2|32684.7|32624.7|32687.4|32657.2|32675.2|32624.7|2
1733750300000|2024-12-09 13:18:20|32682.7|32622.7|32682.7|32622.7|32682.7|32622.7|32682.7|32622.7|0
1733750310000|2024-12-09 13:18:30|32668.2|32628.2|32668.2|32628.2|32668.2|32628.2|32668.2|32628.2|1
1733750320000|2024-12-09 13:18:40|32667.7|32627.7|32655.7|32635.7|32667.7|32635.7|32655.7|32627.7|1
1733750340000|2024-12-09 13:19:00|32656.3|32636.3|32665.7|32645.7|32672.2|32645.7|32656.3|32632.2|7
1733750350000|2024-12-09 13:19:10|32667.7|32647.7|32723.2|32683.2|32723.2|32683.2|32667.7|32642.2|5
1733750360000|2024-12-09 13:19:20|32715.2|32695.2|32717.7|32697.7|32718.2|32698.2|32715.2|32695.2|3
1733750370000|2024-12-09 13:19:30|32718.8|32698.8|32718.8|32698.8|32718.8|32698.8|32718.2|32698.2|3
1733750380000|2024-12-09 13:19:40|32725.7|32705.7|32733.2|32713.2|32735.2|32715.2|32725.7|32705.7|5
1733750390000|2024-12-09 13:19:50|32725.7|32705.7|32735.7|32715.7|32747.7|32715.7|32725.2|32697.7|6
1733750400000|2024-12-09 13:20:00|32743.8|32703.8|32743.2|32703.2|32744.3|32716.3|32735.2|32703.2|3
1733750420000|2024-12-09 13:20:20|32735.7|32715.7|32735.7|32715.7|32735.7|32715.7|32735.7|32715.7|3
1733750430000|2024-12-09 13:20:30|32740.7|32720.7|32728.2|32708.2|32743.2|32723.2|32725.7|32705.7|7
1733750440000|2024-12-09 13:20:40|32726.3|32706.3|32728.2|32708.2|32728.2|32708.2|32726.3|32706.3|2
1733750450000|2024-12-09 13:20:50|32730.7|32710.7|32762|32742|32762|32742|32730.7|32710.7|8
1733750460000|2024-12-09 13:21:00|32764.7|32744.7|32760.2|32740.2|32769.1|32749.1|32757.7|32724.9|11
1733750470000|2024-12-09 13:21:10|32765.2|32745.2|32765.2|32745.2|32767.7|32747.7|32765.2|32745.2|1
1733750480000|2024-12-09 13:21:20|32764.7|32744.7|32764.7|32744.7|32764.7|32744.7|32764.7|32744.7|1
1733750490000|2024-12-09 13:21:30|32762.2|32742.2|32745.7|32725.7|32766.3|32742.2|32745.7|32725.7|4
1733750500000|2024-12-09 13:21:40|32747.7|32727.7|32745.2|32725.2|32747.7|32727.7|32745.2|32725.2|4
1733750520000|2024-12-09 13:22:00|32747.7|32727.7|32779.3|32719.3|32779.3|32728.2|32747.7|32718.2|1
1733750530000|2024-12-09 13:22:10|32765.7|32745.7|32765.7|32745.7|32765.7|32745.7|32765.7|32745.7|0
1733750540000|2024-12-09 13:22:20|32770.2|32750.2|32772.2|32752.2|32772.2|32752.2|32770.2|32750.2|12
1733750550000|2024-12-09 13:22:30|32770.2|32750.2|32765.2|32745.2|32770.2|32750.2|32765.2|32745.2|2
1733750560000|2024-12-09 13:22:40|32757.4|32737.4|32750.7|32730.7|32757.4|32737.4|32750.7|32730.7|1
1733750570000|2024-12-09 13:22:50|||||||||1
1733750580000|2024-12-09 13:23:00|32752.7|32732.7|32750.7|32730.7|32752.7|32732.7|32750.7|32730.7|0
1733750600000|2024-12-09 13:23:20|32753.2|32733.2|32750.7|32730.7|32753.2|32733.2|32750.7|32730.7|1
1733750620000|2024-12-09 13:23:40|32763.2|32723.2|32760.7|32740.7|32768.2|32740.7|32760.7|32723.2|3
1733750630000|2024-12-09 13:23:50|32761.3|32741.3|32805.2|32785.2|32805.2|32785.2|32761.3|32741.3|4
1733750640000|2024-12-09 13:24:00|32812.7|32772.7|32811.6|32771.6|32819.7|32772.7|32788.2|32757.7|16
1733750650000|2024-12-09 13:24:10|32812.2|32772.2|32824.7|32784.7|32824.7|32789.7|32809.7|32772.2|7
1733750660000|2024-12-09 13:24:20|||||||||1
1733750670000|2024-12-09 13:24:30|32822.7|32782.7|32843.6|32803.6|32848|32803.6|32814.7|32782.7|6
1733750680000|2024-12-09 13:24:40|32844.7|32804.7|32849.1|32809.1|32849.1|32809.1|32844.7|32804.7|5
1733750690000|2024-12-09 13:24:50|32852.2|32812.2|32856.6|32816.6|32857.2|32827.2|32844.1|32812.2|7
1733750700000|2024-12-09 13:25:00|32844.7|32824.7|32814.3|32774.3|32852.2|32824.7|32812.7|32774.3|9
1733750710000|2024-12-09 13:25:10|32812.2|32772.2|32793.8|32753.8|32817.7|32772.7|32789.7|32753.8|4
1733750720000|2024-12-09 13:25:20|32784.1|32764.1|32773.6|32733.6|32789.7|32764.7|32773.6|32727.5|67
1733750730000|2024-12-09 13:25:30|32772.7|32732.7|32777|32757|32777|32757|32772.7|32732.7|2
1733750740000|2024-12-09 13:25:40|32791.1|32751.1|32788.6|32768.6|32792.7|32768.6|32788.6|32751.1|0
1733750750000|2024-12-09 13:25:50|32790.2|32770.2|32792.7|32772.7|32792.7|32772.7|32790.2|32770.2|1
1733750760000|2024-12-09 13:26:00|32815.5|32775.5|32838|32818|32838|32818|32814.1|32775.5|4
1733750780000|2024-12-09 13:26:20|32834.1|32814.1|32822.2|32802.2|32834.1|32814.1|32822.2|32802.2|4
1733750790000|2024-12-09 13:26:30|32828.2|32788.2|32822.7|32782.7|32828.2|32788.2|32822.7|32782.7|2
1733750820000|2024-12-09 13:27:00|32827.2|32787.2|32827.2|32787.2|32827.2|32787.2|32827.2|32787.2|1
1733750830000|2024-12-09 13:27:10|32829.1|32789.1|32829.7|32789.7|32829.7|32789.7|32829.1|32789.1|1
1733750840000|2024-12-09 13:27:20|32827.2|32787.2|32827.2|32787.2|32827.2|32787.2|32827.2|32787.2|0
1733750850000|2024-12-09 13:27:30|32829.1|32789.1|32831.6|32791.6|32831.6|32791.6|32829.1|32789.1|2
1733750870000|2024-12-09 13:27:50|32824.7|32804.7|32839.1|32799.1|32839.1|32804.7|32824.7|32798.6|1
1733750880000|2024-12-09 13:28:00|32834.1|32814.1|32859.7|32839.7|32859.7|32839.7|32834.1|32808|3
1733750890000|2024-12-09 13:28:10|32874.1|32854.1|32912.7|32872.7|32917.2|32897.2|32874.1|32854.1|11
1733750900000|2024-12-09 13:28:20|32907.2|32867.2|32901.1|32861.1|32907.2|32867.2|32901.1|32861.1|0
1733750910000|2024-12-09 13:28:30|32899.1|32859.1|32888.6|32868.6|32901.1|32868.6|32888.6|32859.1|5
1733750920000|2024-12-09 13:28:40|32891.6|32871.6|32890.5|32850.5|32894.1|32874.1|32882.5|32850.5|8
1733750930000|2024-12-09 13:28:50|32878|32858|32878|32858|32878|32858|32878|32858|2
1733750940000|2024-12-09 13:29:00|32878.6|32858.6|32885.5|32845.5|32886.1|32858.6|32878.6|32845.5|1
1733750950000|2024-12-09 13:29:10|32886.1|32846.1|32886.1|32846.1|32886.1|32846.1|32886.1|32846.1|0
1733750960000|2024-12-09 13:29:20|32883.6|32843.6|32883.6|32843.6|32883.6|32843.6|32883.6|32843.6|14
1733750970000|2024-12-09 13:29:30|32895.5|32835.5|32895.5|32835.5|32895.5|32835.5|32895.5|32835.5|3
1733750980000|2024-12-09 13:29:40|32891.4|32851.4|32891.4|32851.4|32891.4|32851.4|32891.4|32851.4|0
1733750990000|2024-12-09 13:29:50|32887.5|32867.5|32890|32870|32890|32870|32887.5|32867.5|0
1733751000000|2024-12-09 13:30:00|32876.1|32856.1|32811.6|32791.6|32876.1|32856.1|32796.1|32770.4|22
1733751010000|2024-12-09 13:30:10|32810.5|32790.5|32778.2|32758.2|32810.5|32790.5|32777.7|32757.7|10
1733751020000|2024-12-09 13:30:20|32790|32770|32796.6|32776.6|32811.1|32778.6|32789.1|32766.1|5
1733751030000|2024-12-09 13:30:30|32810.5|32770.5|32801.1|32781.1|32811.1|32783.6|32799.1|32770.5|2
1733751040000|2024-12-09 13:30:40|32801.6|32781.6|32804.1|32784.1|32804.1|32784.1|32801.6|32781.6|1
1733751050000|2024-12-09 13:30:50|32813|32793|32813.6|32793.6|32825|32794.1|32813|32785|5
1733751060000|2024-12-09 13:31:00|32814.1|32794.1|32838|32818|32838|32818|32814.1|32794.1|3
1733751070000|2024-12-09 13:31:10|32850|32810|32858|32838|32863|32838|32843|32810|5
1733751080000|2024-12-09 13:31:20|32866.1|32846.1|32856.6|32836.6|32873|32853|32856.6|32832.1|15
1733751090000|2024-12-09 13:31:30|32859.1|32839.1|32859.1|32839.1|32859.1|32839.1|32859.1|32839.1|0
1733751100000|2024-12-09 13:31:40|||||||||2
1733751110000|2024-12-09 13:31:50|32858.6|32838.6|32855.5|32835.5|32858.6|32838.6|32855.5|32835.5|3
1733751120000|2024-12-09 13:32:00|32853|32833|32868|32848|32868.6|32848.6|32853|32833|14
1733751130000|2024-12-09 13:32:10|32866.1|32846.1|32868|32848|32871.1|32851.1|32865.5|32845.5|7
1733751140000|2024-12-09 13:32:20|32867.5|32847.5|32866.4|32806.4|32870.9|32847.5|32865.5|32805.9|7
1733751150000|2024-12-09 13:32:30|32865.9|32805.9|32838|32818|32865.9|32818|32838|32805.9|0
1733751160000|2024-12-09 13:32:40|32836.1|32816.1|32776.6|32756.6|32836.1|32816.1|32776.6|32756.6|8
1733751170000|2024-12-09 13:32:50|32768.6|32748.6|32727.7|32707.7|32768.6|32748.6|32727.7|32706.8|40
1733751180000|2024-12-09 13:33:00|32727.1|32707.1|32711.6|32691.6|32727.1|32707.1|32711.6|32691.6|10
1733751190000|2024-12-09 13:33:10|32709.1|32689.1|32671.6|32651.6|32714.1|32694.1|32671.6|32651.6|10
1733751200000|2024-12-09 13:33:20|32673.6|32653.6|32637.1|32617.1|32674.1|32654.1|32637.1|32611.4|14
1733751210000|2024-12-09 13:33:30|32636.6|32616.6|32665.3|32645.3|32674.1|32645.3|32625.2|32597.7|19
1733751220000|2024-12-09 13:33:40|32668|32648|32664.1|32644.1|32668|32648|32664.1|32644.1|1
1733751230000|2024-12-09 13:33:50|32668|32648|32648.6|32608.6|32688.6|32648.6|32648.6|32608.6|11
1733751240000|2024-12-09 13:34:00|32651.1|32611.1|32655|32615|32655.5|32615.5|32651.1|32611.1|0
1733751250000|2024-12-09 13:34:10|32647.5|32627.5|32647.5|32627.5|32647.5|32627.5|32645.5|32625.5|6
1733751260000|2024-12-09 13:34:20|32645.5|32625.5|32641.1|32621.1|32645.5|32625.5|32641.1|32621.1|8
1733751270000|2024-12-09 13:34:30|32636.1|32616.1|32628|32608|32636.1|32616.1|32623|32596.1|15
1733751280000|2024-12-09 13:34:40|32627.5|32607.5|32600|32560|32635|32607.5|32589.1|32549.1|24
1733751290000|2024-12-09 13:34:50|32597.5|32577.5|32606.1|32566.1|32611.1|32582.5|32592.1|32565|8
1733751300000|2024-12-09 13:35:00|32594.1|32574.1|32603.6|32583.6|32607.7|32583.6|32593.6|32566.1|8
1733751310000|2024-12-09 13:35:10|32617.5|32597.5|32620.5|32600.5|32620.5|32600.5|32617.5|32597.5|6
1733751320000|2024-12-09 13:35:20|32633|32613|32633|32613|32633|32613|32633|32613|1
1733751330000|2024-12-09 13:35:30|32640.2|32600.2|32616.1|32576.1|32640.2|32600.2|32616.1|32576.1|8
1733751340000|2024-12-09 13:35:40|32611.1|32571.1|32558.6|32498.6|32611.6|32571.1|32552.9|32496.6|26
1733751350000|2024-12-09 13:35:50|32557|32497|32516.6|32476.6|32557|32504.1|32508.6|32476.6|30
1733751360000|2024-12-09 13:36:00|32517.1|32477.1|32593|32573|32593|32573|32517.1|32477.1|16
1733751370000|2024-12-09 13:36:10|32592.5|32572.5|32628|32588|32641.1|32593|32592.5|32572.5|18
1733751380000|2024-12-09 13:36:20|32629.1|32589.1|32633|32593|32633|32593|32629.1|32589.1|2
1733751390000|2024-12-09 13:36:30|32636.1|32596.1|32636.1|32616.1|32640|32616.1|32635.5|32595.5|3
1733751400000|2024-12-09 13:36:40|32638.6|32618.6|32648.6|32628.6|32648.6|32628.6|32638.6|32618.6|4
1733751410000|2024-12-09 13:36:50|32650.5|32630.5|32641.1|32621.1|32663.2|32641.1|32641.1|32621.1|5
1733751420000|2024-12-09 13:37:00|32645|32625|32681.6|32641.6|32706.1|32674.1|32645|32625|13
1733751430000|2024-12-09 13:37:10|32681.1|32641.1|32727.5|32687.5|32727.5|32687.5|32681.1|32626.6|23
1733751440000|2024-12-09 13:37:20|32725.5|32685.5|32746.9|32706.9|32746.9|32706.9|32717.5|32685|8
1733751450000|2024-12-09 13:37:30|32747.5|32707.5|32736.1|32696.1|32747.5|32710.5|32723.6|32696.1|18
1733751460000|2024-12-09 13:37:40|32734.1|32694.1|32731.1|32691.1|32734.1|32694.1|32731.1|32691.1|4
1733751470000|2024-12-09 13:37:50|32733.6|32693.6|32721.1|32661.1|32733.6|32693.6|32721.1|32661.1|13
1733751480000|2024-12-09 13:38:00|32723|32663|32703.6|32663.6|32723.6|32663.6|32703.6|32663|0
1733751490000|2024-12-09 13:38:10|32698.6|32658.6|32671.1|32651.1|32698.6|32663.6|32671.1|32651.1|6
1733751500000|2024-12-09 13:38:20|32667.1|32647.1|32666.1|32646.1|32667.1|32647.1|32666.1|32646.1|0
1733751520000|2024-12-09 13:38:40|||||||||2
1733751530000|2024-12-09 13:38:50|32662.1|32642.1|32661.1|32641.1|32662.1|32642.1|32661.1|32641.1|4
1733751540000|2024-12-09 13:39:00|32663.6|32643.6|32700.5|32660.5|32700.5|32660.5|32663.6|32643.6|6
1733751550000|2024-12-09 13:39:10|32692.5|32672.5|32700.5|32660.5|32700.5|32673|32692.5|32660.5|0
1733751560000|2024-12-09 13:39:20|32693|32673|32705.5|32665.5|32705.5|32673|32693|32665.5|2
1733751570000|2024-12-09 13:39:30|32689.8|32649.8|32689.8|32649.8|32689.8|32649.8|32689.8|32649.8|13
1733751580000|2024-12-09 13:39:40|32688.2|32648.2|32688.2|32648.2|32688.2|32648.2|32688.2|32648.2|0
1733751590000|2024-12-09 13:39:50|32684.1|32644.1|32669.6|32649.6|32684.1|32649.6|32669.6|32641.6|2
1733751600000|2024-12-09 13:40:00|32669.1|32649.1|32673|32653|32680.5|32653|32668.6|32640.5|3
1733751610000|2024-12-09 13:40:10|32675.5|32655.5|32681.1|32661.1|32681.1|32661.1|32675.5|32655.5|4
1733751620000|2024-12-09 13:40:20|32678.6|32658.6|32678.6|32658.6|32678.6|32658.6|32678.6|32658.6|4
1733751630000|2024-12-09 13:40:30|32674.6|32654.6|32673.6|32653.6|32674.6|32654.6|32673.6|32653.6|1
1733751640000|2024-12-09 13:40:40|32661.6|32641.6|32641.2|32601.2|32661.6|32641.6|32638.2|32601.2|7
1733751650000|2024-12-09 13:40:50|32640.2|32600.2|32629.1|32609.1|32640.2|32609.1|32629.1|32596.6|0
1733751660000|2024-12-09 13:41:00|32631.6|32611.6|32623.6|32603.6|32631.6|32611.6|32623.6|32591.1|6
1733751670000|2024-12-09 13:41:10|32626.1|32606.1|32626.1|32606.1|32626.1|32606.1|32626.1|32606.1|0
1733751680000|2024-12-09 13:41:20|32624.1|32604.1|32624.1|32604.1|32624.1|32604.1|32624.1|32604.1|0
1733751690000|2024-12-09 13:41:30|32624.6|32604.6|32633.6|32613.6|32633.6|32613.6|32624.6|32604.6|4
1733751710000|2024-12-09 13:41:50|32635.5|32615.5|32636.1|32616.1|32636.1|32616.1|32635.5|32615.5|1
1733751720000|2024-12-09 13:42:00|32643.6|32623.6|32711.1|32691.1|32711.1|32691.1|32641.6|32621.6|17
1733751730000|2024-12-09 13:42:10|32731.1||32731.1||32731.1||32731.1||4
1733751740000|2024-12-09 13:42:20|32729.1|32689.1|32730|32670|32731.6|32689.1|32725.5|32670|0
1733751750000|2024-12-09 13:42:30|32722.1|32662.1|32707.1|32667.1|32722.1|32667.1|32707.1|32661|1
1733751760000|2024-12-09 13:42:40|32706.6|32666.6|32706.6|32666.6|32706.6|32666.6|32706.6|32666.6|0
1733751770000|2024-12-09 13:42:50|32693.5|32673.5|32681|32641|32693.5|32673.5|32681|32641|2
1733751780000|2024-12-09 13:43:00|32680.5|32640.5|32678.5|32658.5|32686.6|32658.5|32673|32640.5|11
1733751790000|2024-12-09 13:43:10|32685.5|32645.5|32688.5|32648.5|32688.5|32648.5|32685.5|32645.5|6
1733751800000|2024-12-09 13:43:20|32683|32663|32683|32663|32683|32663|32683|32663|0
1733751810000|2024-12-09 13:43:30|32685.5|32665.5|32685.5|32665.5|32685.5|32665.5|32685.5|32665.5|0
1733751820000|2024-12-09 13:43:40|||||||||2
1733751830000|2024-12-09 13:43:50|32681.6|32661.6|32675.5|32655.5|32681.6|32661.6|32673.5|32653.5|9
1733751840000|2024-12-09 13:44:00|32676|32656|32683|32663|32683|32663|32676|32656|7
1733751850000|2024-12-09 13:44:10|32685.5|32665.5|32668.5|32648.5|32685.5|32665.5|32668.5|32648.5|12
1733751870000|2024-12-09 13:44:30|32670.5|32650.5|32673.5|32653.5|32673.5|32653.5|32670.5|32650.5|0
1733751890000|2024-12-09 13:44:50|32676|32656|32683|32663|32683|32663|32676|32656|1
1733751900000|2024-12-09 13:45:00|32682.5|32662.5|32686|32666|32691.9|32671.9|32680.5|32660.5|12
1733751910000|2024-12-09 13:45:10|32688|32668|32678.5|32658.5|32688.5|32668.5|32678.5|32658.5|3
1733751920000|2024-12-09 13:45:20|32692.5|32672.5|32703.5|32683.5|32703.5|32683.5|32692.5|32672.5|9
1733751930000|2024-12-09 13:45:30|32704.1|32684.1|32706|32686|32706|32686|32704.1|32684.1|2
1733751940000|2024-12-09 13:45:40|32741.9|32681.9|32743.5|32683.5|32745.5|32685.5|32741.9|32681.9|5
1733751970000|2024-12-09 13:46:10|32737.5|32697.5|32737.5|32697.5|32737.5|32697.5|32737.5|32697.5|0
1733751980000|2024-12-09 13:46:20|32741.6|32701.6|32733.5|32713.5|32741.6|32713.5|32733.5|32701.6|0
1733751990000|2024-12-09 13:46:30|32734.1|32714.1|32734.1|32714.1|32734.1|32714.1|32734.1|32714.1|0
1733752000000|2024-12-09 13:46:40|||||||||1
1733752010000|2024-12-09 13:46:50|32733.5|32713.5|32733.5|32713.5|32733.5|32713.5|32733.5|32713.5|2
1733752020000|2024-12-09 13:47:00|32741.6|32701.6|32719.1|32699.1|32741.6|32708.5|32719.1|32699.1|4
1733752030000|2024-12-09 13:47:10|32711.6|32691.6|32704.4|32684.4|32711.6|32691.6|32704.4|32684.4|1
1733752040000|2024-12-09 13:47:20|32698.5|32678.5|32701|32681|32701|32681|32698.5|32678.5|1
1733752050000|2024-12-09 13:47:30|32701.6|32681.6|32701.6|32681.6|32701.6|32681.6|32701.6|32681.6|0
1733752060000|2024-12-09 13:47:40|||||||||3
1733752070000|2024-12-09 13:47:50|32706.6|32686.6|32720|32700|32720|32700|32706.6|32686.6|5
1733752080000|2024-12-09 13:48:00|32720.5|32700.5|32721|32701|32721|32701|32720.5|32700.5|1
1733752090000|2024-12-09 13:48:10|32720|32700|32726|32686|32726|32700|32720|32686|2
1733752100000|2024-12-09 13:48:20|32724.1|32684.1|32723.5|32683.5|32724.1|32684.1|32723.5|32683.5|0
1733752110000|2024-12-09 13:48:30|32725.5|32685.5|32725.5|32685.5|32725.5|32685.5|32725.5|32685.5|0
1733752120000|2024-12-09 13:48:40|32726|32686|32725.5|32685.5|32726|32686|32725.5|32685.5|0
1733752130000|2024-12-09 13:48:50|32713.5|32693.5|32721|32681|32721|32693.5|32713.5|32681|0
1733752140000|2024-12-09 13:49:00|32716|32696|32734.4|32694.4|32734.4|32696|32716|32694.4|2
1733752150000|2024-12-09 13:49:10|32736.4|32696.4|32740.5|32720.5|32745.5|32720.5|32736.4|32696.4|0
1733752160000|2024-12-09 13:49:20|32742.5|32722.5|32733.5|32713.5|32743.5|32723.5|32733.5|32713.5|5
1733752170000|2024-12-09 13:49:30|32728.5|32708.5|32724.1|32704.1|32736|32708.5|32724.1|32696|5
1733752180000|2024-12-09 13:49:40|32723.5|32703.5|32723.5|32703.5|32723.5|32703.5|32723.5|32703.5|2
1733752190000|2024-12-09 13:49:50|32725.5|32705.5|32726|32706|32726|32706|32725.5|32705.5|0
1733752200000|2024-12-09 13:50:00|32728|32708|32728.5|32708.5|32728.5|32708.5|32728|32708|4
1733752220000|2024-12-09 13:50:20|32726.6|32706.6|32723.5|32703.5|32726.6|32706.6|32723.5|32703.5|1
1733752230000|2024-12-09 13:50:30|32723.7|32663.7|32666|32646|32723.7|32663.7|32664.1|32644.1|21
1733752240000|2024-12-09 13:50:40|32663.5|32643.5|32675.5|32635.5|32676|32643.5|32663.5|32635.5|3
1733752250000|2024-12-09 13:50:50|32668|32648|32668|32648|32670.5|32650.5|32668|32648|11
1733752260000|2024-12-09 13:51:00|32670.5|32650.5|32676|32616|32676|32650.5|32670.5|32616|8
1733752270000|2024-12-09 13:51:10|32673.9|32613.9|32643|32623|32673.9|32623|32643|32611.4|3
1733752280000|2024-12-09 13:51:20|||||||||2
1733752290000|2024-12-09 13:51:30|32639.1|32619.1|32630.1|32610.1|32639.1|32619.1|32630.1|32610.1|5
1733752300000|2024-12-09 13:51:40|32628.5|32608.5|32597.1|32557.1|32628.5|32608.5|32591|32557.1|13
1733752310000|2024-12-09 13:51:50|32579.1|32559.1|32546|32526|32579.1|32559.1|32543.5|32517.1|11
1733752320000|2024-12-09 13:52:00|32548|32528|32526|32506|32554.6|32534.6|32526|32506|22
1733752330000|2024-12-09 13:52:10|32528|32486|32548|32508|32548|32508|32528|32486|2
1733752340000|2024-12-09 13:52:20|32551|32511|32523.5|32503.5|32551|32518.5|32523.5|32496|24
1733752350000|2024-12-09 13:52:30|32539.4|32499.4|32543|32503|32543|32503|32539.4|32499.4|1
1733752360000|2024-12-09 13:52:40|32546|32506|32545.5|32505.5|32546|32513.5|32533.5|32505.5|0
1733752370000|2024-12-09 13:52:50|32533.5|32513.5|32533.5|32513.5|32533.5|32513.5|32533.5|32513.5|0
1733752380000|2024-12-09 13:53:00|32527.6|32507.6|32527.6|32507.6|32527.6|32507.6|32527.6|32507.6|4
1733752390000|2024-12-09 13:53:10|32526.6|32506.6|32587.5|32547.5|32587.5|32553.5|32526.6|32506.6|7
1733752400000|2024-12-09 13:53:20|32589.4|32549.4|32589.4|32549.4|32589.4|32549.4|32589.4|32549.4|0
1733752410000|2024-12-09 13:53:30|32591|32551|32591|32551|32591|32559.1|32579.1|32551|0
1733752420000|2024-12-09 13:53:40|32583.5|32563.5|32633|32593|32642.1|32598.5|32583.5|32563.5|10
1733752430000|2024-12-09 13:53:50|32638.5|32598.5|32638.5|32598.5|32638.5|32598.5|32634.1|32594.1|0
1733752450000|2024-12-09 13:54:10|32636|32596|32624.1|32604.1|32636|32604.1|32624.1|32596|0
1733752470000|2024-12-09 13:54:30|32636|32596|32641|32601|32643|32603|32636|32596|8
1733752480000|2024-12-09 13:54:40|32633.5|32613.5|32645.5|32605.5|32645.5|32613.5|32633|32601|1
1733752490000|2024-12-09 13:54:50|32640.5|32620.5|32651|32631|32666|32633.5|32640.5|32620.5|3
1733752500000|2024-12-09 13:55:00|32653.5|32633.5|32651|32611|32653.5|32633.5|32651|32611|3
1733752510000|2024-12-09 13:55:10|32649.1|32609.1|32634.6|32614.6|32649.1|32614.6|32634.6|32609.1|0
1733752520000|2024-12-09 13:55:20|32649.4|32609.4|32633.5|32613.5|32649.4|32613.5|32633.5|32609.4|1
1733752530000|2024-12-09 13:55:30|32641.6|32601.6|32641.6|32601.6|32641.6|32601.6|32641.6|32601.6|1
1733752540000|2024-12-09 13:55:40|32633.5|32613.5|32643.5|32623.5|32643.5|32623.5|32633.5|32613.5|3
1733752550000|2024-12-09 13:55:50|32637.6|32617.6|32636|32616|32637.6|32617.6|32636|32616|2
1733752560000|2024-12-09 13:56:00|32628.5|32608.5|32628.5|32608.5|32628.5|32608.5|32628.5|32608.5|0
1733752580000|2024-12-09 13:56:20|32626|32606|32626|32606|32626|32606|32626|32606|0
1733752590000|2024-12-09 13:56:30|32624.1|32604.1|32620.3|32580.3|32626|32606|32620.3|32580.3|4
1733752600000|2024-12-09 13:56:40|32618.7|32578.7|32618.7|32578.7|32618.7|32578.7|32618.7|32578.7|0
1733752620000|2024-12-09 13:57:00|32616.6|32576.6|32628|32588|32636|32588.5|32608.5|32576|6
1733752630000|2024-12-09 13:57:10|32628.5|32588.5|32628.5|32588.5|32628.5|32588.5|32628.5|32588.5|0
1733752640000|2024-12-09 13:57:20|32622.4|32602.4|32623.5|32603.5|32623.5|32603.5|32622.4|32602.4|4
1733752650000|2024-12-09 13:57:30|32643.3|32603.3|32638|32618|32643.3|32618|32638|32603.3|0
1733752660000|2024-12-09 13:57:40|32649.9|32609.9|32649.9|32609.9|32649.9|32609.9|32649.9|32609.9|0
1733752670000|2024-12-09 13:57:50|32636|32616|32640.5|32600.5|32640.5|32616|32635.5|32600.5|7
1733752680000|2024-12-09 13:58:00|||||||||2
1733752700000|2024-12-09 13:58:20|32628.5|32608.5|32636|32616|32636|32616|32628.5|32608.5|1
1733752710000|2024-12-09 13:58:30|32635.5|32615.5|32627.1|32587.1|32635.5|32615.5|32625.1|32585.1|3
1733752720000|2024-12-09 13:58:40|||||||||1
1733752730000|2024-12-09 13:58:50|32611|32591|32611|32591|32611|32591|32611|32591|1
1733752740000|2024-12-09 13:59:00|||||||||1
1733752750000|2024-12-09 13:59:10|32626|32586|32626|32586|32626|32586|32626|32586|1
1733752780000|2024-12-09 13:59:40|32608.5|32588.5|32586|32566|32608.5|32588.5|32586|32566|9
1733752790000|2024-12-09 13:59:50|32584.9|32564.9|32583|32563|32584.9|32564.9|32583|32563|3
1733752800000|2024-12-09 14:00:00|32569.6|32549.6|32569.6|32549.6|32569.6|32549.6|32569.6|32549.6|5
1733752810000|2024-12-09 14:00:10|32567.6|32547.6|32576|32556|32578.5|32558.5|32567.6|32547.6|6
1733752830000|2024-12-09 14:00:30|32586|32566|32589.9|32569.9|32589.9|32569.9|32586|32566|9
1733752840000|2024-12-09 14:00:40|32591|32571|32581|32561|32598.2|32576|32578.5|32550.5|14
1733752850000|2024-12-09 14:00:50|32583.5|32563.5|32593.5|32573.5|32601|32573.5|32583.5|32561|1
1733752860000|2024-12-09 14:01:00|32598|32578|32606|32586|32606|32586|32598|32578|6
1733752870000|2024-12-09 14:01:10|32619.9|32579.9|32634.4|32594.4|32650.5|32594.4|32611.9|32579.9|6
1733752880000|2024-12-09 14:01:20|32623.5|32603.5|32626|32606|32626|32606|32623.5|32603.5|2
1733752890000|2024-12-09 14:01:30|32631.9|32611.9|32644.9|32624.9|32644.9|32624.9|32631.9|32611.9|8
1733752900000|2024-12-09 14:01:40|||||||||9
1733752910000|2024-12-09 14:01:50|32645.5|32625.5|32650.5|32610.5|32650.5|32625.5|32643|32610.5|2
1733752920000|2024-12-09 14:02:00|32651|32611|32634|32614|32651|32621|32634|32611|8
1733752940000|2024-12-09 14:02:20|32633|32613|32606.5|32566.5|32633|32613|32598.5|32566.5|8
1733752950000|2024-12-09 14:02:30|32598.5|32578.5|32591|32571|32598.5|32578.5|32591|32571|2
1733752960000|2024-12-09 14:02:40|32589|32569|32588.5|32568.5|32589|32569|32588.5|32568.5|0
1733752980000|2024-12-09 14:03:00|32588|32568|32588.5|32548.5|32589.6|32568|32588|32548.5|6
1733752990000|2024-12-09 14:03:10|32574.6|32554.6|32547.1|32527.1|32574.6|32554.6|32547.1|32527.1|29
1733753000000|2024-12-09 14:03:20|32542.6|32522.6|32544.6|32524.6|32547.1|32524.6|32539.6|32507.1|11
1733753010000|2024-12-09 14:03:30|32545.1|32525.1|32545.1|32525.1|32545.1|32525.1|32545.1|32525.1|1
1733753020000|2024-12-09 14:03:40|32544|32524|32544.6|32524.6|32544.6|32524.6|32544|32524|3
1733753030000|2024-12-09 14:03:50|32542.1|32522.1|32544|32524|32544|32524|32542.1|32522.1|0
1733753040000|2024-12-09 14:04:00|32545.1|32525.1|32545.1|32525.1|32545.1|32525.1|32545.1|32525.1|0
1733753050000|2024-12-09 14:04:10|32549|32529|32584.6|32544.6|32584.6|32544.6|32549|32529|4
1733753060000|2024-12-09 14:04:20|32582.1|32542.1|32618|32598|32618|32598|32582.1|32542.1|6
1733753070000|2024-12-09 14:04:30|32620.5|32600.5|32634.6|32614.6|32642.1|32614.6|32620.5|32600.5|8
1733753080000|2024-12-09 14:04:40|32642.1|32602.1|32642.1|32602.1|32642.1|32602.1|32642.1|32602.1|1
1733753090000|2024-12-09 14:04:50|32642.6|32602.6|32637.1|32617.1|32642.6|32617.1|32634.6|32602.6|4
1733753110000|2024-12-09 14:05:10|32639|32619|32634.6|32614.6|32647.1|32622.1|32634.6|32607.1|7
1733753120000|2024-12-09 14:05:20|32629.6|32609.6|32629.6|32609.6|32629.6|32609.6|32629.6|32609.6|0
1733753130000|2024-12-09 14:05:30|32631.5|32611.5|32622.1|32602.1|32632.1|32612.1|32622.1|32602.1|2
1733753140000|2024-12-09 14:05:40|32618.2|32598.2|32617.1|32597.1|32618.2|32598.2|32617.1|32597.1|3
1733753150000|2024-12-09 14:05:50|32614.6|32594.6|32599.6|32579.6|32614.6|32594.6|32599.6|32579.6|4
1733753160000|2024-12-09 14:06:00|32601.5|32581.5|32626.2|32606.2|32626.2|32606.2|32601.5|32581.5|6
1733753170000|2024-12-09 14:06:10|32618.7|32598.7|32614.6|32594.6|32618.7|32598.7|32614.6|32594.6|1
1733753180000|2024-12-09 14:06:20|32612.6|32592.6|32612.1|32592.1|32617.1|32597.1|32612.1|32592.1|1
1733753190000|2024-12-09 14:06:30|32609.6|32589.6|32636.5|32596.5|32636.5|32609|32609.6|32589.6|12
1733753200000|2024-12-09 14:06:40|32637.1|32597.1|32619.6|32599.6|32637.1|32617.1|32619.6|32597.1|15
1733753210000|2024-12-09 14:06:50|32615.1|32595.1|32607.6|32587.6|32615.1|32595.1|32607.6|32587.6|2
1733753220000|2024-12-09 14:07:00|32609.6|32589.6|32630.5|32590.5|32630.5|32596.5|32609.6|32589.6|0
1733753230000|2024-12-09 14:07:10|32636|32596|32636|32596|32636|32596|32636|32596|0
1733753240000|2024-12-09 14:07:20|32624.6|32604.6|32593.9|32573.9|32631.5|32604.6|32593.9|32573.9|10
1733753250000|2024-12-09 14:07:30|32589.6|32569.6|32594.6|32574.6|32594.6|32574.6|32589.6|32569.6|3
1733753260000|2024-12-09 14:07:40|32601|32581|32602.1|32582.1|32602.1|32582.1|32601|32581|1
1733753270000|2024-12-09 14:07:50|32604.6|32584.6|32604.6|32584.6|32604.6|32584.6|32604.6|32584.6|6
1733753280000|2024-12-09 14:08:00|32601.5|32581.5|32568.7|32548.7|32603.7|32581.5|32568.7|32543.7|14
1733753290000|2024-12-09 14:08:10|32561.2|32541.2|32573.2|32533.2|32573.2|32541.2|32561.2|32533.2|2
1733753300000|2024-12-09 14:08:20|32565.1|32545.1|32565.7|32545.7|32565.7|32545.7|32565.1|32545.1|5
1733753310000|2024-12-09 14:08:30|32574.6|32554.6|32611.5|32571.5|32611.5|32573.5|32574.6|32554.6|13
1733753320000|2024-12-09 14:08:40|32609|32589|32626|32586|32626|32590.1|32609|32586|6
1733753330000|2024-12-09 14:08:50|32614|32594|32584.6|32564.6|32621.5|32601.5|32584.6|32557.1|16
1733753340000|2024-12-09 14:09:00|32592.1|32552.1|32594.6|32574.6|32594.6|32574.6|32582.1|32552.1|2
1733753350000|2024-12-09 14:09:10|32596.5|32576.5|32579.6|32559.6|32597.1|32577.1|32579.6|32559.6|11
1733753360000|2024-12-09 14:09:20|32587.6|32547.6|32575.6|32555.6|32587.6|32555.6|32575.6|32547.6|0
1733753370000|2024-12-09 14:09:30|32575.1|32555.1|32575.1|32555.1|32575.1|32555.1|32575.1|32555.1|0
1733753380000|2024-12-09 14:09:40|||||||||1
1733753390000|2024-12-09 14:09:50|32574.6|32554.6|32569|32549|32576.5|32554.6|32560.6|32536.5|10
1733753400000|2024-12-09 14:10:00|32581.5|32541.5|32581.5|32541.5|32581.5|32541.5|32581.5|32541.5|0
1733753410000|2024-12-09 14:10:10|32563.7|32543.7|32539.6|32519.6|32563.7|32543.7|32539.6|32519.6|3
1733753420000|2024-12-09 14:10:20|32532.1|32512.1|32532.1|32512.1|32532.1|32512.1|32532.1|32512.1|3
1733753430000|2024-12-09 14:10:30|32534.6|32514.6|32552.1|32532.1|32552.1|32532.1|32534.6|32514.6|3
1733753440000|2024-12-09 14:10:40|32554|32534|32567.1|32547.1|32567.1|32547.1|32554|32534|1
1733753450000|2024-12-09 14:10:50|32569|32549|32570.1|32550.1|32570.1|32550.1|32569|32549|0
1733753460000|2024-12-09 14:11:00|32572.1|32552.1|32572.1|32552.1|32572.1|32552.1|32572.1|32552.1|1
1733753470000|2024-12-09 14:11:10|32568.1|32548.1|32582.1|32542.1|32582.1|32548.1|32567.1|32542.1|2
1733753480000|2024-12-09 14:11:20|32568.1|32548.1|32555.1|32535.1|32568.1|32548.1|32555.1|32535.1|4
1733753490000|2024-12-09 14:11:30|32557.1|32537.1|32559|32539|32559|32539|32557.1|32537.1|1
1733753500000|2024-12-09 14:11:40|32557.1|32537.1|32557.1|32537.1|32557.1|32537.1|32557.1|32537.1|1
1733753510000|2024-12-09 14:11:50|32556.5|32536.5|32556.5|32536.5|32556.5|32536.5|32556.5|32536.5|0
1733753520000|2024-12-09 14:12:00|32557.1|32537.1|32580.6|32540.6|32580.6|32542.1|32557.1|32537.1|7
1733753560000|2024-12-09 14:12:40|32575.1|32555.1|32611|32571|32611|32578.5|32575.1|32555.1|6
1733753570000|2024-12-09 14:12:50|32614.6|32574.6|32627.1|32607.1|32627.1|32607.1|32613.5|32574.6|2
1733753580000|2024-12-09 14:13:00|32632.1|32612.1|32634.6|32614.6|32642.1|32617.1|32629.6|32597.1|12
1733753590000|2024-12-09 14:13:10|32634|32614|32637.1|32617.1|32637.1|32617.1|32632.1|32612.1|3
1733753600000|2024-12-09 14:13:20|||||||||4
1733753620000|2024-12-09 14:13:40|||||||||1
1733753640000|2024-12-09 14:14:00|32632.1|32612.1|32632.1|32612.1|32632.1|32612.1|32632.1|32612.1|5
1733753650000|2024-12-09 14:14:10|32620.1|32600.1|32624|32584|32624|32600.1|32620.1|32584|0
1733753660000|2024-12-09 14:14:20|32626.5|32586.5|32627.9|32607.9|32627.9|32607.9|32624|32586.5|4
1733753670000|2024-12-09 14:14:30|32629.6|32609.6|32634.6|32614.6|32634.6|32614.6|32629.6|32609.6|1
1733753680000|2024-12-09 14:14:40|||||||||1
1733753690000|2024-12-09 14:14:50|32630.6|32610.6|32637.6|32597.6|32637.6|32610.6|32630.6|32597.6|2
1733753700000|2024-12-09 14:15:00|32629.6|32609.6|32632.1|32612.1|32632.1|32612.1|32629.6|32609.6|2
1733753710000|2024-12-09 14:15:10|32637.1|32597.1|32637.1|32597.1|32637.1|32597.1|32637.1|32597.1|2
1733753720000|2024-12-09 14:15:20|32629.6|32609.6|32629.6|32609.6|32629.6|32609.6|32629.6|32609.6|0
1733753730000|2024-12-09 14:15:30|32627.1|32607.1|32622.1|32602.1|32627.1|32607.1|32622.1|32602.1|2
1733753750000|2024-12-09 14:15:50|32619.6|32599.6|32637.1|32597.1|32637.1|32601.2|32617.1|32597.1|6
1733753760000|2024-12-09 14:16:00|32632.9|32612.9|32639.6|32619.6|32645.4|32625.4|32632.9|32612.9|3
1733753780000|2024-12-09 14:16:20|32634.6|32614.6|32634.6|32614.6|32642.1|32614.6|32634|32602.1|13
1733753790000|2024-12-09 14:16:30|||||||||4
1733753800000|2024-12-09 14:16:40|32649.6|32609.6|32649.6|32609.6|32649.6|32609.6|32649.6|32609.6|1
1733753810000|2024-12-09 14:16:50|32650.6|32630.6|32650.6|32630.6|32650.6|32630.6|32650.6|32630.6|1
1733753820000|2024-12-09 14:17:00|32649.6|32629.6|32694.6|32674.6|32694.6|32674.6|32647.6|32627.6|27
1733753830000|2024-12-09 14:17:10|32702.6|32662.6|32702.6|32662.6|32702.6|32662.6|32702.6|32662.6|0
1733753840000|2024-12-09 14:17:20|32704.6|32664.6|32706.5|32666.5|32706.5|32666.5|32704.6|32664.6|0
1733753850000|2024-12-09 14:17:30|32707.1|32667.1|32707.6|32667.6|32707.6|32667.6|32707.1|32667.1|2
1733753860000|2024-12-09 14:17:40|32703.5|32683.5|32708.5|32688.5|32708.5|32688.5|32703.5|32683.5|10
1733753870000|2024-12-09 14:17:50|32721.3|32701.3|32742.9|32722.9|32742.9|32722.9|32721.3|32701.3|4
1733753880000|2024-12-09 14:18:00|32745.4|32725.4|32761.2|32741.2|32785.4|32753.5|32745.4|32725.4|12
1733753890000|2024-12-09 14:18:10|32759.2|32739.2|32753.5|32733.5|32759.2|32739.2|32753.5|32733.5|3
1733753900000|2024-12-09 14:18:20|32756|32736|32741|32721|32756|32736|32738.5|32718.5|7
1733753910000|2024-12-09 14:18:30|32739|32719|32741|32721|32741|32721|32739|32719|0
1733753920000|2024-12-09 14:18:40|32739|32719|32773.5|32753.5|32773.5|32753.5|32737.1|32717.1|20
1733753930000|2024-12-09 14:18:50|32775.4|32755.4|32774|32754|32788.5|32768.5|32769|32749|35
1733753940000|2024-12-09 14:19:00|32778.5|32758.5|32787.4|32767.4|32787.4|32767.4|32778.5|32758.5|5
1733753950000|2024-12-09 14:19:10|32784.9|32764.9|32773.5|32753.5|32784.9|32764.9|32773.5|32753.5|7
1733753970000|2024-12-09 14:19:30|||||||||2
1733753980000|2024-12-09 14:19:40|32768.5|32748.5|32768.5|32748.5|32768.5|32748.5|32768.5|32748.5|1
1733754000000|2024-12-09 14:20:00|32776|32756|32793.5|32773.5|32793.5|32773.5|32776|32756|7
1733754010000|2024-12-09 14:20:10|||||||||2
1733754030000|2024-12-09 14:20:30|32801|32781|32822.4|32802.4|32830.4|32802.4|32801|32781|5
1733754040000|2024-12-09 14:20:40|32824.4|32804.4|32830.4|32810.4|32830.4|32810.4|32824.4|32804.4|2
1733754050000|2024-12-09 14:20:50|32832|32812|32857.9|32837.9|32857.9|32837.9|32832|32810.4|29
1733754060000|2024-12-09 14:21:00|32864.9|32844.9|32864.9|32844.9|32864.9|32844.9|32864.9|32844.9|2
1733754070000|2024-12-09 14:21:10|32867.4|32847.4|32867.4|32847.4|32867.4|32847.4|32864.9|32844.9|4
1733754080000|2024-12-09 14:21:20|32867.9|32847.9|32867.9|32847.9|32867.9|32847.9|32867.9|32847.9|0
1733754090000|2024-12-09 14:21:30|32864|32844|32863.5|32843.5|32864|32844|32863.5|32843.5|1
1733754110000|2024-12-09 14:21:50|32876|32836|32887.9|32847.9|32887.9|32847.9|32876|32836|19
1733754120000|2024-12-09 14:22:00|32888.5|32848.5|32890.4|32850.4|32890.4|32850.4|32888.5|32848.5|1
1733754140000|2024-12-09 14:22:20|32894.9|32854.9|32894.9|32854.9|32894.9|32854.9|32894.9|32854.9|0
1733754150000|2024-12-09 14:22:30|32882.9|32862.9|32887.4|32867.4|32887.4|32867.4|32882.9|32862.9|2
1733754170000|2024-12-09 14:22:50|32889.4|32869.4|32889.9|32869.9|32889.9|32869.9|32887.4|32867.4|2
1733754190000|2024-12-09 14:23:10|32891.9|32871.9|32899.4|32879.4|32899.4|32879.4|32891.9|32871.9|3
1733754200000|2024-12-09 14:23:20|32898.3|32878.3|32891.9|32871.9|32898.3|32878.3|32891.9|32871.9|2
1733754230000|2024-12-09 14:23:50|32894.9|32874.9|32909.4|32889.4|32909.4|32889.4|32894.9|32874.9|5
1733754240000|2024-12-09 14:24:00|32911.9|32891.9|32967.4|32947.4|32967.4|32947.4|32911.9|32891.9|8
1733754250000|2024-12-09 14:24:10|32966.9|32946.9|32950.4|32930.4|32966.9|32946.9|32950.4|32930.4|2
1733754260000|2024-12-09 14:24:20|32949.9|32929.9|32932.4|32912.4|32952.4|32932.4|32932.4|32912.4|4
1733754270000|2024-12-09 14:24:30|32934.9|32914.9|32963.3|32923.3|32963.3|32931.3|32934.9|32914.9|9
1733754280000|2024-12-09 14:24:40|32957.2|32937.2|32958.8|32938.8|32958.8|32938.8|32957.2|32937.2|1
1733754290000|2024-12-09 14:24:50|32937.4|32917.4|32918.5|32898.5|32937.4|32917.4|32918.5|32898.5|4
1733754300000|2024-12-09 14:25:00|32917.9|32897.9|32907|32887|32927.4|32907.4|32902.9|32874.9|15
1733754310000|2024-12-09 14:25:10|32926.8|32886.8|32909.9|32889.9|32927.4|32896.8|32907.4|32886.8|3
1733754320000|2024-12-09 14:25:20|32912.4|32892.4|32917.4|32897.4|32925.4|32899.9|32912.4|32885.4|3
1733754330000|2024-12-09 14:25:30|32916.8|32896.8|32914.9|32894.9|32916.8|32896.8|32912.9|32892.9|3
1733754340000|2024-12-09 14:25:40|32925.2|32905.2|32933.7|32913.7|32933.7|32913.7|32925.2|32905.2|10
1733754350000|2024-12-09 14:25:50|32947.4|32927.4|32969|32929|32974.3|32947.4|32947.4|32927.4|6
1733754360000|2024-12-09 14:26:00|32967.4|32927.4|32960.4|32920.4|32967.4|32933.5|32953.5|32920.4|2
1733754370000|2024-12-09 14:26:10|32975.4|32915.4|32964.9|32924.9|32975.4|32925.4|32962.9|32915.4|11
1733754380000|2024-12-09 14:26:20|32957|32917|32969.9|32909.9|32969.9|32917|32954.9|32909.9|3
1733754390000|2024-12-09 14:26:30|32971|32911|32972.4|32912.4|32972.4|32912.4|32971|32911|2
1733754400000|2024-12-09 14:26:40|32974.9|32934.9|32974.9|32934.9|32974.9|32934.9|32974.9|32934.9|3
1733754410000|2024-12-09 14:26:50|32967.4|32947.4|32964.9|32944.9|32967.4|32947.4|32964.9|32944.9|9
1733754420000|2024-12-09 14:27:00|32966.8|32946.8|32967.4|32947.4|32967.4|32947.4|32966.8|32946.8|9
1733754430000|2024-12-09 14:27:10|||||||||2
1733754440000|2024-12-09 14:27:20|32969.3|32949.3|32969.9|32949.9|32972.4|32952.4|32969.3|32949.3|12
1733754450000|2024-12-09 14:27:30|32967.9|32947.9|32967.9|32947.9|32967.9|32947.9|32967.9|32947.9|1
1733754460000|2024-12-09 14:27:40|32967.4|32947.4|32961.8|32941.8|32967.4|32947.4|32961.8|32941.8|37
1733754470000|2024-12-09 14:27:50|32956.3|32936.3|32936.8|32916.8|32956.3|32936.3|32936.8|32915.4|8
1733754480000|2024-12-09 14:28:00|32936.3|32916.3|32941.3|32921.3|32941.3|32921.3|32936.3|32916.3|3
1733754490000|2024-12-09 14:28:10|32953.3|32913.3|32941.8|32921.8|32954.3|32921.8|32941.8|32913.3|0
1733754500000|2024-12-09 14:28:20|32940.8|32920.8|32927.4|32907.4|32940.8|32920.8|32927.4|32907.4|6
1733754510000|2024-12-09 14:28:30|32926.3|32906.3|32916.3|32896.3|32926.3|32906.3|32916.3|32896.3|3
1733754520000|2024-12-09 14:28:40|32915.8|32895.8|32908.8|32888.8|32915.8|32895.8|32906.8|32886.8|7
1733754530000|2024-12-09 14:28:50|32906.8|32886.8|32908.8|32888.8|32908.8|32888.8|32906.8|32886.8|7
1733754540000|2024-12-09 14:29:00|32906.8|32886.8|32924.3|32884.3|32924.3|32889.3|32906.8|32884.3|6
1733754550000|2024-12-09 14:29:10|32916.3|32896.3|32924.3|32884.3|32924.3|32896.3|32916.3|32884.3|7
1733754560000|2024-12-09 14:29:20|32916.8|32896.8|32916.8|32896.8|32916.8|32896.8|32916.8|32896.8|1
1733754570000|2024-12-09 14:29:30|32918.5|32898.5|32936.3|32896.3|32936.3|32898.5|32918.5|32896.3|6
1733754600000|2024-12-09 14:30:00|32949.3|32889.3|32912.4|32892.4|32949.3|32892.4|32912.4|32885.4|3
1733754610000|2024-12-09 14:30:10|32911.8|32891.8|32880.2|32860.2|32911.8|32891.8|32863.8|32843.8|37
1733754620000|2024-12-09 14:30:20|32876.3|32856.3|32847.4|32827.4|32880.4|32856.3|32847.4|32827.4|6
1733754630000|2024-12-09 14:30:30|32846.8|32826.8|32835.8|32815.8|32849.9|32826.8|32835.8|32809.3|6
1733754640000|2024-12-09 14:30:40|32833.8|32813.8|32831.3|32811.3|32833.8|32813.8|32831.3|32811.3|2
1733754650000|2024-12-09 14:30:50|32839.3|32799.3|32812.4|32792.4|32839.3|32799.3|32812.4|32784.9|7
1733754660000|2024-12-09 14:31:00|32810.4|32790.4|32809.3|32789.3|32810.4|32790.4|32807.4|32787.4|10
1733754670000|2024-12-09 14:31:10|32822.2|32802.2|32863.8|32843.8|32863.8|32843.8|32822.2|32802.2|5
1733754680000|2024-12-09 14:31:20|32863.3|32843.3|32949.6|32889.6|32949.6|32889.6|32863.3|32843.3|36
1733754690000|2024-12-09 14:31:30|32958.8|32898.8|32976.1|32936.1|32976.1|32944.1|32958.8|32898.8|9
1733754700000|2024-12-09 14:31:40|32982.7|32942.7|32977.7|32957.7|32982.7|32957.7|32970.2|32942.7|11
1733754710000|2024-12-09 14:31:50|32987.2|32967.2|32990.2|32970.2|32990.2|32970.2|32987.2|32967.2|15
1733754720000|2024-12-09 14:32:00|32997.2|32977.2|33003.3|32963.3|33009.7|32983.1|32997.2|32963.3|6
1733754730000|2024-12-09 14:32:10|33002.7|32962.7|32985.2|32925.2|33002.7|32962.7|32985.2|32925.2|4
1733754740000|2024-12-09 14:32:20|32971.3|32931.3|32977.7|32917.7|32977.7|32931.3|32971.3|32917.7|0
1733754750000|2024-12-09 14:32:30|32963.8|32923.8|32938.8|32878.8|32963.8|32923.8|32930.8|32878.8|5
1733754760000|2024-12-09 14:32:40|32926.3|32886.3|32926.3|32886.3|32933.8|32886.3|32926.3|32873.8|9
1733754770000|2024-12-09 14:32:50|32933.8|32873.8|32918.8|32878.8|32933.8|32881.3|32918.8|32873.8|1
1733754780000|2024-12-09 14:33:00|32916.8|32876.8|32901.3|32861.3|32916.8|32881.3|32901.3|32861.3|1
1733754790000|2024-12-09 14:33:10|32899.3|32859.3|32891.3|32871.3|32899.3|32871.3|32881.3|32857.2|12
1733754800000|2024-12-09 14:33:20|32886.3|32866.3|32866.3|32846.3|32886.5|32866.3|32866.3|32838.8|3
1733754820000|2024-12-09 14:33:40|32861.3|32841.3|32863.8|32843.8|32863.8|32843.8|32859.3|32839.3|7
1733754830000|2024-12-09 14:33:50|32877.7|32837.7|32840.8|32820.8|32878.3|32838.4|32834.5|32814.5|16
1733754840000|2024-12-09 14:34:00|32848.8|32828.8|32877.7|32837.7|32878.3|32838.3|32848.8|32828.8|6
1733754850000|2024-12-09 14:34:10|32879.3|32839.3|32883.8|32863.8|32883.8|32863.8|32879.3|32839.3|8
1733754860000|2024-12-09 14:34:20|32913.8|32853.8|32925.8|32885.8|32925.8|32885.8|32913.8|32853.8|4
1733754870000|2024-12-09 14:34:30|32923.8|32883.8|32911.3|32871.3|32923.8|32883.8|32909.7|32869.7|11
1733754880000|2024-12-09 14:34:40|32915.2|32875.2|32906.3|32886.3|32923.8|32891.3|32906.3|32875.2|7
1733754890000|2024-12-09 14:34:50|32904.3|32884.3|32903.8|32883.8|32904.3|32884.3|32903.8|32883.8|3
1733754900000|2024-12-09 14:35:00|32906.3|32886.3|32928.3|32888.3|32928.3|32896.3|32906.3|32886.3|4
1733754910000|2024-12-09 14:35:10|32920.2|32900.2|32970|32950|32970|32950|32920.2|32893.3|35
1733754920000|2024-12-09 14:35:20|32992.7|32972.7|33002.7|32962.7|33002.7|32977.7|32992.7|32962.7|9
1733754930000|2024-12-09 14:35:30|32990.2|32970.2|33002.7|32962.7|33002.7|32970.2|32990.2|32957.7|12
1733754940000|2024-12-09 14:35:40|32995.2|32975.2|33006.1|32966.1|33008.1|32975.2|32994.7|32966.1|15
1733754950000|2024-12-09 14:35:50|32990.2|32970.2|32984.1|32964.1|32994.3|32970.2|32984.1|32953.2|15
1733754960000|2024-12-09 14:36:00|32986.1|32966.1|32983.6|32963.6|32986.1|32966.1|32983.6|32963.6|7
1733754970000|2024-12-09 14:36:10|32983.1|32963.1|32991.1|32951.1|32991.1|32963.1|32983.1|32951.1|5
1733754980000|2024-12-09 14:36:20|32995|32955|33029.1|33009.1|33057.9|33017.9|32990|32955|22
1733754990000|2024-12-09 14:36:30|33028.6|33008.6|33024.7|33004.7|33047.5|33014.1|33024.7|32989.1|9
1733755000000|2024-12-09 14:36:40|33024.1|33004.1|33024.1|33004.1|33024.1|33004.1|33024.1|33004.1|2
1733755010000|2024-12-09 14:36:50|33023.6|33003.6|33026.6|33006.6|33026.6|33006.6|33023.6|33003.6|7
1733755020000|2024-12-09 14:37:00|33040.6|33000.6|33046.1|33006.1|33046.6|33006.6|33040.6|33000.6|1
1733755030000|2024-12-09 14:37:10|33061.1|33001.1|33061.1|33001.1|33061.1|33001.1|33061.1|33001.1|3
1733755040000|2024-12-09 14:37:20|33056.6|33021.1|33057.2|33037.2|33057.2|33037.2|33056.6|33021.1|5
1733755050000|2024-12-09 14:37:30|33059.1|33039.1|33074.1|33054.1|33086.6|33054.7|33059.1|33039.1|3
1733755060000|2024-12-09 14:37:40|33076.6|33056.6|33105|33065|33105|33069.1|33076.6|33056.6|2
1733755070000|2024-12-09 14:37:50|33106.1|33066.1|33106.4|33046.4|33106.4|33074.1|33076.6|33046.4|9
1733755080000|2024-12-09 14:38:00|33108.6|33048.6|33098.6|33078.6|33108.6|33078.6|33098.6|33048.6|5
1733755090000|2024-12-09 14:38:10|33100.6|33080.6|33099.1|33079.1|33109.1|33089.1|33099.1|33079.1|4
1733755100000|2024-12-09 14:38:20|33121.6|33081.6|33123.1|33103.1|33130.6|33103.1|33114.1|33081.6|10
1733755110000|2024-12-09 14:38:30|33123.6|33103.6|33131.6|33091.6|33131.6|33103.6|33123.6|33091.6|2
1733755120000|2024-12-09 14:38:40|33130.7|33070.7|33121.6|33081.6|33130.7|33081.6|33119.1|33067.2|6
1733755130000|2024-12-09 14:38:50|||||||||2
1733755140000|2024-12-09 14:39:00|33109.1|33089.1|33109.1|33089.1|33109.1|33089.1|33109.1|33089.1|4
1733755160000|2024-12-09 14:39:20|33111.6|33091.6|33112.2|33092.2|33112.2|33092.2|33111.6|33091.6|2
1733755170000|2024-12-09 14:39:30|33105.2|33085.2|33077.2|33057.2|33112.7|33085.2|33077.2|33051.6|7
1733755180000|2024-12-09 14:39:40|33076.6|33056.6|33076.6|33056.6|33076.6|33056.6|33076.6|33056.6|7
1733755190000|2024-12-09 14:39:50|33082.5|33062.5|33096.6|33056.6|33096.6|33070.5|33082.5|33056.6|8
1733755200000|2024-12-09 14:40:00|33097.2|33057.2|33084.7|33064.7|33097.2|33064.7|33084.7|33057.2|11
1733755210000|2024-12-09 14:40:10|33084.1|33064.1|33087.2|33047.2|33087.2|33064.1|33077.2|33047.2|7
1733755220000|2024-12-09 14:40:20|33074.7|33054.7|33085.7|33065.7|33085.7|33065.7|33074.7|33054.7|5
1733755230000|2024-12-09 14:40:30|33090.2|33070.2|33087.7|33067.7|33090.2|33070.2|33087.7|33067.7|7
1733755240000|2024-12-09 14:40:40|33089.7|33069.7|33136.6|33116.6|33136.8|33116.6|33089.7|33069.7|9
1733755250000|2024-12-09 14:40:50|33138.6|33118.6|33131.6|33091.6|33146.6|33119.1|33127.7|33091.6|20
1733755260000|2024-12-09 14:41:00|33127.2|33087.2|33132.7|33092.7|33135.2|33095.2|33112.7|33087.2|5
1733755270000|2024-12-09 14:41:10|33129.7|33089.7|33115.7|33095.7|33129.7|33095.7|33115.7|33089.7|6
1733755280000|2024-12-09 14:41:20|33114.7|33094.7|33114.7|33094.7|33114.7|33094.7|33114.7|33094.7|4
1733755290000|2024-12-09 14:41:30|33117.2|33097.2|33119.3|33079.3|33119.3|33097.2|33115.7|33079.3|7
1733755300000|2024-12-09 14:41:40|33110.2|33090.2|33102.7|33082.7|33110.2|33090.2|33102.7|33082.7|6
1733755310000|2024-12-09 14:41:50|33102.2|33082.2|33099.7|33079.7|33102.2|33082.2|33099.7|33079.7|6
1733755320000|2024-12-09 14:42:00|33108.6|33088.6|33092.7|33052.7|33109.7|33089.7|33084.7|33052.7|20
1733755330000|2024-12-09 14:42:10|33080.7|33060.7|33030.2|33010.2|33080.7|33060.7|33030.2|33002.7|11
1733755340000|2024-12-09 14:42:20|33027.7|33007.7|33003.2|32983.2|33027.7|33007.7|33003.2|32973.8|14
1733755350000|2024-12-09 14:42:30|33004.7|32984.7|33004.7|32984.7|33004.7|32984.7|33004.7|32984.7|1
1733755360000|2024-12-09 14:42:40|33002.7|32982.7|33002.7|32982.7|33002.7|32982.7|32995.2|32975.2|9
1733755370000|2024-12-09 14:42:50|33007.7|32967.7|32993.2|32973.2|33007.7|32975.2|32993.2|32967.7|4
1733755380000|2024-12-09 14:43:00|32992.7|32972.7|32990.7|32970.7|32992.7|32972.7|32990.7|32970.7|2
1733755390000|2024-12-09 14:43:10|32989.7|32969.7|32965.7|32945.7|32989.7|32969.7|32965.7|32945.7|3
1733755400000|2024-12-09 14:43:20|32948.6|32928.6|32949.7|32929.7|32960.7|32929.7|32937.7|32900.7|7
1733755410000|2024-12-09 14:43:30|32950.2|32930.2|32952.7|32932.7|32952.7|32932.7|32950.2|32930.2|4
1733755420000|2024-12-09 14:43:40|32947.7|32927.7|32938.8|32918.8|32953.8|32927.7|32938.8|32913.2|1
1733755430000|2024-12-09 14:43:50|32936.8|32916.8|32935.7|32915.7|32936.8|32916.8|32935.7|32915.7|3
1733755440000|2024-12-09 14:44:00|32930.2|32910.2|32937.2|32917.2|32937.2|32917.2|32925.7|32905.7|8
1733755450000|2024-12-09 14:44:10|32937.7|32917.7|32942.7|32902.7|32943.8|32917.7|32937.7|32902.7|3
1733755460000|2024-12-09 14:44:20|32946.6|32906.6|32938.8|32918.8|32948.8|32921.3|32938.8|32906.6|0
1733755470000|2024-12-09 14:44:30|32941.3|32921.3|32941.3|32921.3|32941.3|32921.3|32941.3|32921.3|3
1733755480000|2024-12-09 14:44:40|32938.2|32918.2|32923.8|32903.8|32938.2|32918.2|32923.8|32903.8|2
1733755490000|2024-12-09 14:44:50|32925.7|32905.7|32925.7|32905.7|32925.7|32905.7|32925.7|32905.7|4
1733755500000|2024-12-09 14:45:00|32951.6|32891.6|32925.9|32905.9|32957.7|32905.9|32923.4|32891.6|31
1733755510000|2024-12-09 14:45:10|32926.8|32906.8|32929.3|32909.3|32929.3|32909.3|32926.8|32906.8|10
1733755520000|2024-12-09 14:45:20|32928.8|32908.8|32931.3|32911.3|32931.3|32911.3|32928.8|32908.8|3
1733755530000|2024-12-09 14:45:30|32935.7|32915.7|32943.8|32903.8|32955.7|32920.2|32935.7|32901.8|7
1733755540000|2024-12-09 14:45:40|32944.3|32904.3|32944.3|32904.3|32944.3|32904.3|32944.3|32904.3|0
1733755570000|2024-12-09 14:46:10|32932.3|32912.3|32912.3|32892.3|32932.3|32912.3|32912.3|32892.3|5
1733755580000|2024-12-09 14:46:20|32911.3|32891.3|32906.3|32886.3|32911.3|32891.3|32906.3|32886.3|4
1733755590000|2024-12-09 14:46:30|32904.3|32884.3|32896.8|32876.8|32904.3|32884.3|32896.8|32876.8|1
1733755600000|2024-12-09 14:46:40|32891.8|32871.8|32889.8|32869.8|32891.8|32871.8|32889.8|32869.8|4
1733755610000|2024-12-09 14:46:50|32889.3|32869.3|32880.4|32860.4|32889.3|32869.3|32880.4|32860.4|7
1733755620000|2024-12-09 14:47:00|32879.3|32859.3|32857.5|32817.5|32879.3|32859.3|32857.5|32812|59
1733755630000|2024-12-09 14:47:10|32845|32825|32828.4|32808.4|32851.5|32825|32828.4|32808.4|11
1733755640000|2024-12-09 14:47:20|32810.9|32790.9|32785.9|32765.9|32810.9|32790.9|32785.9|32765.9|17
1733755650000|2024-12-09 14:47:30|32782|32762|32793.4|32773.4|32793.4|32773.4|32779.5|32759.5|13
1733755660000|2024-12-09 14:47:40|32790.9|32770.9|32790.9|32770.9|32793.4|32773.4|32790.9|32770.9|9
1733755670000|2024-12-09 14:47:50|32809.6|32789.6|32805|32785|32835.4|32803.4|32805|32785|18
1733755680000|2024-12-09 14:48:00|32803.4|32783.4|32776.5|32756.5|32803.4|32783.4|32776.5|32756.5|16
1733755690000|2024-12-09 14:48:10|32774.3|32754.3|32779.5|32759.5|32779.5|32759.5|32770.4|32750.4|3
1733755700000|2024-12-09 14:48:20|32777.5|32757.5|32769|32749|32777.5|32757.5|32754|32722|19
1733755710000|2024-12-09 14:48:30|32770.6|32750.6|32779|32759|32779|32759|32770.6|32750.6|10
1733755720000|2024-12-09 14:48:40|32779.5|32759.5|32778.1|32758.1|32782|32762|32778.1|32758.1|2
1733755730000|2024-12-09 14:48:50|32777|32757|32775|32755|32777|32757|32775|32755|1
1733755740000|2024-12-09 14:49:00|32775.6|32755.6|32809.5|32789.5|32832|32791.5|32775.6|32755.6|25
1733755750000|2024-12-09 14:49:10|32807.5|32787.5|32803.6|32763.6|32807.5|32787.5|32799.5|32763.6|1
1733755760000|2024-12-09 14:49:20|32799.7|32759.7|32794.5|32754.5|32799.7|32759.7|32794.5|32754.5|1
1733755770000|2024-12-09 14:49:30|32791.5|32751.5|32791.5|32751.5|32791.5|32751.5|32791.5|32751.5|0
1733755790000|2024-12-09 14:49:50|32783.4|32763.4|32771.1|32751.1|32791.5|32763.4|32771.1|32751.1|2
1733755800000|2024-12-09 14:50:00|32770.6|32750.6|32768.6|32748.6|32770.6|32750.6|32768.6|32748.6|2
1733755810000|2024-12-09 14:50:10|32767|32747|32749.5|32729.5|32767|32747|32749.5|32729.5|3
1733755820000|2024-12-09 14:50:20|32761.5|32721.5|32747.5|32727.5|32762.5|32730|32747.5|32721.5|8
1733755830000|2024-12-09 14:50:30|32747|32727|32738.1|32718.1|32747|32727|32738.1|32718.1|4
1733755840000|2024-12-09 14:50:40|32740.6|32720.6|32745.9|32725.9|32747.5|32727.5|32740.6|32720.6|4
1733755850000|2024-12-09 14:50:50|32747|32727|32787|32767|32796.5|32776.5|32747|32727|7
1733755860000|2024-12-09 14:51:00|32789.5|32769.5|32789.5|32769.5|32789.5|32769.5|32789.5|32769.5|0
1733755870000|2024-12-09 14:51:10|32817.7|32777.7|32819.5|32799.5|32831.5|32799.5|32817.7|32777.7|6
1733755880000|2024-12-09 14:51:20|32821.5|32801.5|32819.5|32799.5|32822|32802|32819.5|32799.5|2
1733755890000|2024-12-09 14:51:30|32822|32802|32826.5|32806.5|32826.5|32806.5|32822|32802|3
1733755900000|2024-12-09 14:51:40|32826.4|32806.4|32823.9|32803.9|32826.4|32806.4|32823.9|32803.9|0
1733755910000|2024-12-09 14:51:50|32831.4|32791.4|32831.4|32791.4|32831.4|32791.4|32831.4|32791.4|0
1733755920000|2024-12-09 14:52:00|32823.4|32803.4|32823.9|32803.9|32823.9|32803.9|32823.4|32803.4|0
1733755930000|2024-12-09 14:52:10|32824.5|32804.5|32827|32807|32828.9|32808.9|32824.5|32804.5|7
1733755940000|2024-12-09 14:52:20|32828.9|32808.9|32830|32810|32833.9|32813.9|32828.9|32808.9|4
1733755950000|2024-12-09 14:52:30|32832|32812|32832|32812|32832|32812|32832|32812|0
1733755960000|2024-12-09 14:52:40|32831.4|32811.4|32814.5|32794.5|32831.4|32811.4|32814.5|32794.5|6
1733755970000|2024-12-09 14:52:50|32812.5|32792.5|32804.5|32784.5|32814.5|32794.5|32804.5|32784.5|2
1733755980000|2024-12-09 14:53:00|32799.5|32779.5|32797|32777|32799.5|32779.5|32797|32777|0
1733756010000|2024-12-09 14:53:30|32794.5|32774.5|32805|32785|32805|32785|32787|32767|5
1733756020000|2024-12-09 14:53:40|32814.5|32794.5|32814.5|32794.5|32817.5|32797.5|32814.5|32794.5|1
1733756030000|2024-12-09 14:53:50|32802.4|32762.4|32785.6|32765.6|32802.4|32765.6|32785.6|32762.4|1
1733756040000|2024-12-09 14:54:00|32785|32765|32747|32727|32787.5|32765|32739.5|32719.5|26
1733756050000|2024-12-09 14:54:10|32747.5|32727.5|32747.5|32727.5|32747.5|32727.5|32747.5|32727.5|0
1733756060000|2024-12-09 14:54:20|32748.1|32728.1|32745|32725|32748.1|32728.1|32745|32725|2
1733756080000|2024-12-09 14:54:40|32744.5|32724.5|32758.1|32718.1|32758.1|32730|32735|32715|9
1733756090000|2024-12-09 14:54:50|32757|32717|32744.5|32724.5|32757|32724.5|32744.5|32712|2
1733756100000|2024-12-09 14:55:00|32752.5|32712.5|32752.5|32712.5|32754.5|32714.5|32752.5|32712.5|1
1733756110000|2024-12-09 14:55:10|32744.5|32724.5|32752.5|32712.5|32752.5|32724.5|32744.5|32712.5|1
1733756130000|2024-12-09 14:55:30|32744.5|32724.5|32744.5|32724.5|32744.5|32724.5|32744.5|32724.5|1
1733756140000|2024-12-09 14:55:40|32752.5|32712.5|32752.3|32732.3|32752.5|32732.3|32744.5|32712.5|4
1733756150000|2024-12-09 14:55:50|32755|32735|32797|32757|32797|32757|32755|32735|6
1733756160000|2024-12-09 14:56:00|32789.5|32769.5|32741.6|32721.6|32789.5|32769.5|32741.6|32711.1|36
1733756180000|2024-12-09 14:56:20|||||||||5
1733756200000|2024-12-09 14:56:40|32743.1|32723.1|32743.1|32723.1|32743.1|32723.1|32743.1|32723.1|4
1733756210000|2024-12-09 14:56:50|32762|32722|32770|32730|32770|32730|32762|32722|5
1733756220000|2024-12-09 14:57:00|32784.5|32724.5|32783.9|32723.9|32784.5|32738.9|32778.9|32722|2
1733756230000|2024-12-09 14:57:10|32783.4|32723.4|32783.4|32723.4|32783.4|32723.4|32783.4|32723.4|0
1733756240000|2024-12-09 14:57:20|32787.3|32727.3|32789.3|32729.3|32789.3|32729.3|32787.3|32727.3|6
1733756250000|2024-12-09 14:57:30|32789.1|32749.1|32797.2|32777.2|32797.2|32777.2|32788.9|32749.1|2
1733756260000|2024-12-09 14:57:40|32807|32787|32822.5|32782.5|32826.4|32791.1|32807|32782.5|3
1733756280000|2024-12-09 14:58:00|32822|32782|32822|32782|32822|32782|32822|32782|0
1733756290000|2024-12-09 14:58:10|32805|32765|32805|32765|32805|32765|32805|32765|4
1733756300000|2024-12-09 14:58:20|32807|32767|32807|32767|32807|32767|32807|32767|1
1733756310000|2024-12-09 14:58:30|32812.9|32772.9|32809.5|32789.5|32814.5|32789.5|32809.5|32772.9|0
1733756320000|2024-12-09 14:58:40|32810|32790|32812|32792|32812|32792|32810|32790|1
1733756340000|2024-12-09 14:59:00|||||||||2
1733756350000|2024-12-09 14:59:10|32799.5|32759.5|32807|32747|32807.5|32759.5|32799.5|32747|0
1733756360000|2024-12-09 14:59:20|32792|32752|32769.5|32749.5|32792|32760|32769.5|32749.5|7
1733756370000|2024-12-09 14:59:30|32759.5|32739.5|32734.5|32714.5|32759.5|32739.5|32733.4|32713.4|13
1733756380000|2024-12-09 14:59:40|32732|32712|32744.5|32724.5|32759.5|32725|32732|32712|12
1733756400000|2024-12-09 15:00:00|32749.5|32729.5|32752.5|32732.5|32767.5|32739.5|32749.5|32727|9
1733756410000|2024-12-09 15:00:10|32767|32727|32762.5|32722.5|32772|32739.5|32759.5|32722.5|13
1733756420000|2024-12-09 15:00:20|32760.6|32720.6|32743.9|32723.9|32760.6|32723.9|32743.9|32712|1
1733756430000|2024-12-09 15:00:30|32744.5|32724.5|32739.5|32719.5|32744.5|32724.5|32739.5|32719.5|2
1733756450000|2024-12-09 15:00:50|32752|32712|32738.9|32718.9|32752|32718.9|32737|32712|14
1733756460000|2024-12-09 15:01:00|32740.9|32720.9|32740.9|32720.9|32740.9|32720.9|32740.9|32720.9|6
1733756470000|2024-12-09 15:01:10|32741.4|32721.4|32750.9|32730.9|32755.4|32730.9|32741.4|32715.4|6
1733756480000|2024-12-09 15:01:20|32748.4|32728.4|32747|32727|32748.4|32728.4|32745.9|32725.9|3
1733756490000|2024-12-09 15:01:30|32748.9|32728.9|32754.5|32734.5|32754.5|32734.5|32748.9|32728.9|4
1733756500000|2024-12-09 15:01:40|32764.5|32744.5|32796.4|32776.4|32796.4|32776.4|32764.5|32744.5|3
1733756510000|2024-12-09 15:01:50|32795|32775|32807.5|32787.5|32807.5|32787.5|32794.5|32774.5|4
1733756520000|2024-12-09 15:02:00|32805|32785|32805|32785|32805|32785|32805|32785|0
1733756530000|2024-12-09 15:02:10|32799.5|32779.5|32805|32785|32805|32785|32799.5|32779.5|3
1733756540000|2024-12-09 15:02:20|32808|32788|32814.5|32794.5|32814.5|32794.5|32808|32788|5
1733756550000|2024-12-09 15:02:30|32826.2|32806.2|32885.9|32845.9|32885.9|32845.9|32826.2|32806.2|20
1733756560000|2024-12-09 15:02:40|32878.4|32858.4|32885.9|32865.9|32890.9|32865.9|32878.4|32850.9|0
1733756570000|2024-12-09 15:02:50|32888.4|32868.4|32905.9|32885.9|32905.9|32885.9|32888.4|32868.4|14
1733756580000|2024-12-09 15:03:00|32903.9|32883.9|32913.4|32893.4|32913.4|32893.4|32888.9|32868.9|7
1733756590000|2024-12-09 15:03:10|32931|32911|32946.2|32926.2|32946.2|32926.2|32931|32911|1
1733756600000|2024-12-09 15:03:20|32947.8|32927.8|32969.3|32929.3|32969.3|32943.4|32947.8|32927.8|15
1733756610000|2024-12-09 15:03:30|32953.4|32933.4|32965.9|32945.9|32965.9|32945.9|32953.4|32915.9|1
1733756620000|2024-12-09 15:03:40|32968.4|32948.4|33012.8|32972.8|33012.8|32978.4|32968.4|32948.4|9
1733756630000|2024-12-09 15:03:50|33012.3|32972.3|32979.8|32959.8|33012.3|32972.3|32979.8|32959.8|37
1733756640000|2024-12-09 15:04:00|32967.3|32947.3|32964.8|32944.8|32967.3|32947.3|32964.8|32944.8|4
1733756650000|2024-12-09 15:04:10|32966.8|32946.8|32966.8|32946.8|32966.8|32946.8|32966.8|32946.8|1
1733756660000|2024-12-09 15:04:20|32964.8|32944.8|32954.1|32914.1|32964.8|32944.8|32953.9|32914.1|7
1733756670000|2024-12-09 15:04:30|32952.5|32912.5|32945.3|32905.3|32952.5|32912.5|32945.3|32905.3|3
1733756680000|2024-12-09 15:04:40|32944.3|32904.3|32945.3|32925.3|32948.2|32925.3|32935.7|32888.2|7
1733756690000|2024-12-09 15:04:50|32952.8|32932.8|32987.6|32947.6|32987.6|32955.7|32952.8|32932.8|2
1733756700000|2024-12-09 15:05:00|32980.1|32960.1|32967.3|32947.3|32984.8|32960.1|32967.3|32937.3|4
1733756710000|2024-12-09 15:05:10|32974.8|32934.8|32974.8|32934.8|32974.8|32934.8|32974.8|32934.8|1
1733756730000|2024-12-09 15:05:30|32974.3|32934.3|32976.2|32956.2|32976.2|32956.2|32970.1|32934.3|2
1733756740000|2024-12-09 15:05:40|32973.7|32953.7|32973.7|32953.7|32973.7|32953.7|32973.7|32953.7|0
1733756760000|2024-12-09 15:06:00|32978.7|32938.7|32967.3|32947.3|32981.8|32947.3|32965.3|32938.7|8
1733756770000|2024-12-09 15:06:10|32979.3|32939.3|32979.8|32939.8|32979.8|32939.8|32979.3|32939.3|0
1733756780000|2024-12-09 15:06:20|32974.3|32954.3|33044.3|33004.3|33044.3|33004.3|32974.3|32954.3|58
1733756790000|2024-12-09 15:06:30|33036.2|33016.2|33042.3|33022.3|33054.8|33022.8|33036.2|33009.3|14
1733756800000|2024-12-09 15:06:40|33034.8|33014.8|33022.3|33002.3|33034.8|33014.8|33017.3|32989.3|5
1733756810000|2024-12-09 15:06:50|33029.3|32989.3|33026.8|32986.8|33029.3|32989.3|33026.8|32986.8|2
1733756820000|2024-12-09 15:07:00|33034.8|32974.8|33027.3|32987.3|33034.8|32987.3|33016.8|32964.3|5
1733756830000|2024-12-09 15:07:10|33031.8|32991.8|33034.3|32994.3|33034.3|32994.3|33031.8|32991.8|2
1733756840000|2024-12-09 15:07:20|33026.8|33006.8|33019.8|32979.8|33028.9|33006.8|33019.8|32979.8|4
1733756850000|2024-12-09 15:07:30|33007.8|32987.8|32983|32943|33007.8|32987.8|32983|32943|6
1733756860000|2024-12-09 15:07:40|32982.5|32962.5|33019.3|32959.3|33019.3|32967.3|32982.5|32950.3|3
1733756870000|2024-12-09 15:07:50|33019.8|32959.8|32999.5|32939.5|33019.8|32965.3|32999.5|32939.5|12
1733756880000|2024-12-09 15:08:00|32998.4|32938.4|33006.4|32986.4|33014.3|32990.3|32978.9|32938.4|21
1733756890000|2024-12-09 15:08:10|32998.4|32978.4|32995.9|32975.9|32998.4|32978.4|32995.9|32975.9|0
1733756900000|2024-12-09 15:08:20|33000.9|32960.9|32982|32962|33000.9|32962|32982|32957|6
1733756910000|2024-12-09 15:08:30|32980.9|32960.9|32971.4|32951.4|32980.9|32960.9|32971.4|32951.4|2
1733756920000|2024-12-09 15:08:40|32967|32947|32951.6|32931.6|32967|32947|32951.6|32931.6|25
1733756930000|2024-12-09 15:08:50|32946.4|32926.4|32925.9|32905.9|32946.4|32926.4|32925.9|32905.9|4
1733756940000|2024-12-09 15:09:00|32928|32888|32927.5|32887.5|32928|32888|32926.1|32886.1|1
1733756950000|2024-12-09 15:09:10|32928|32888|32938.4|32898.4|32944.3|32908.4|32928|32888|3
1733756960000|2024-12-09 15:09:20|32937.8|32917.8|32964.3|32924.3|32964.3|32928.4|32937.8|32917.8|8
1733756970000|2024-12-09 15:09:30|32967.8|32927.8|32968.4|32928.4|32968.4|32928.4|32967.8|32927.8|3
1733756980000|2024-12-09 15:09:40|32963.4|32943.4|32968.4|32948.4|32975.9|32948.4|32963.4|32935.9|2
1733756990000|2024-12-09 15:09:50|32970.9|32950.9|32987.3|32967.3|32987.3|32967.3|32970.9|32944.8|0
1733757000000|2024-12-09 15:10:00|32987.8|32967.8|32982.8|32962.8|32987.8|32967.8|32982.8|32962.8|5
1733757010000|2024-12-09 15:10:10|32977.8|32957.8|32977.8|32957.8|32977.8|32957.8|32977.8|32957.8|2
1733757020000|2024-12-09 15:10:20|32975.9|32935.9|32966.4|32926.4|32975.9|32938.4|32958.4|32926.4|16
1733757030000|2024-12-09 15:10:30|32965.9|32925.9|32957.3|32917.3|32965.9|32933.4|32953.4|32917.3|2
1733757040000|2024-12-09 15:10:40|32950.3|32910.3|32938.4|32918.4|32950.3|32918.4|32938.4|32910.3|1
1733757050000|2024-12-09 15:10:50|32940.3|32920.3|32940.9|32920.9|32940.9|32920.9|32940.3|32920.3|6
1733757060000|2024-12-09 15:11:00|32967.8|32947.8|32977.3|32957.3|32977.3|32957.3|32967.8|32947.8|1
1733757070000|2024-12-09 15:11:10|32977.8|32957.8|32977.8|32957.8|32977.8|32957.8|32977.8|32957.8|0
1733757080000|2024-12-09 15:11:20|32981.8|32961.8|32981.8|32961.8|32981.8|32961.8|32981.8|32961.8|8
1733757090000|2024-12-09 15:11:30|32982.8|32962.8|32977.8|32957.8|32982.8|32962.8|32977.8|32957.8|0
1733757100000|2024-12-09 15:11:40|32982.8|32962.8|32982.3|32962.3|32982.8|32962.8|32982.3|32962.3|1
1733757110000|2024-12-09 15:11:50|32978.4|32958.4|32982.3|32962.3|32990.3|32962.3|32978.4|32950.3|0
1733757120000|2024-12-09 15:12:00|32981.8|32961.8|32953.4|32933.4|32981.8|32961.8|32953.4|32933.4|18
1733757130000|2024-12-09 15:12:10|32950.9|32930.9|32940.9|32920.9|32950.9|32930.9|32940.9|32920.9|4
1733757150000|2024-12-09 15:12:30|32940.3|32920.3|32945.3|32925.3|32945.3|32925.3|32940.3|32920.3|5
1733757160000|2024-12-09 15:12:40|32942.8|32922.8|32948.4|32928.4|32948.4|32928.4|32942.8|32922.8|9
1733757190000|2024-12-09 15:13:10|||||||||2
1733757210000|2024-12-09 15:13:30|32950.3|32930.3|32961.4|32941.4|32961.4|32941.4|32948.4|32928.4|5
1733757240000|2024-12-09 15:14:00|32963.4|32943.4|32963.4|32943.4|32963.4|32943.4|32963.4|32943.4|0
1733757250000|2024-12-09 15:14:10|32973.4|32953.4|32988.4|32948.4|32988.4|32953.4|32973.4|32945.9|0
1733757270000|2024-12-09 15:14:30|32983.4|32963.4|32987.5|32967.5|32987.5|32967.5|32983.4|32963.4|7
1733757280000|2024-12-09 15:14:40|33003.4|32963.4|32988.4|32968.4|33003.4|32969.4|32988.4|32960.9|4
1733757310000|2024-12-09 15:15:10|32986.4|32966.4|32981.9|32941.9|32990.9|32966.4|32975.9|32941.9|2
1733757320000|2024-12-09 15:15:20|32986.9|32926.9|33000.9|32960.9|33002.8|32962.8|32958.4|32926.9|4
1733757330000|2024-12-09 15:15:30|32992.8|32972.8|32993.4|32973.4|32993.4|32973.4|32992.8|32972.8|2
1733757340000|2024-12-09 15:15:40|32995.9|32975.9|32995.3|32975.3|32995.9|32975.9|32995.3|32975.3|4
1733757350000|2024-12-09 15:15:50|32998.4|32978.4|32997.8|32977.8|33009.8|32982.3|32997.8|32969.8|3
1733757360000|2024-12-09 15:16:00|32995.9|32975.9|33002.8|32982.8|33002.8|32982.8|32995.3|32975.3|23
1733757370000|2024-12-09 15:16:10|33003.9|32983.9|33021.7|33001.7|33022.8|33001.7|33003.9|32980.3|5
1733757380000|2024-12-09 15:16:20|33019.8|32999.8|33022.3|33002.3|33022.3|33002.3|33019.2|32999.2|8
1733757390000|2024-12-09 15:16:30|33020.3|33000.3|32979.4|32959.4|33020.3|33000.3|32979.4|32959.4|7
1733757400000|2024-12-09 15:16:40|32970.3|32950.3|32965.9|32945.9|32970.3|32950.3|32965.9|32945.9|3
1733757410000|2024-12-09 15:16:50|32964.8|32944.8|32988.7|32948.7|32990.7|32956.7|32964.8|32944.8|7
1733757420000|2024-12-09 15:17:00|32989.2|32949.2|32981.2|32961.2|32989.2|32961.2|32981.2|32949.2|2
1733757430000|2024-12-09 15:17:10|32982.3|32962.3|32982.3|32962.3|32982.3|32962.3|32982.3|32962.3|0
1733757440000|2024-12-09 15:17:20|||||||||3
1733757450000|2024-12-09 15:17:30|32984.2|32964.2|33001.7|32961.7|33001.7|32964.2|32974.8|32954.8|8
1733757460000|2024-12-09 15:17:40|33002.3|32962.3|33001.7|32961.7|33002.3|32962.3|33001.7|32961.7|2
1733757480000|2024-12-09 15:18:00|32983.9|32963.9|32947.3|32927.3|32983.9|32963.9|32947.3|32927.3|13
1733757490000|2024-12-09 15:18:10|32944.8|32924.8|32942.3|32922.3|32944.8|32924.8|32942.3|32922.3|8
1733757500000|2024-12-09 15:18:20|32939.8|32919.8|32942.3|32922.3|32942.3|32922.3|32939.8|32919.8|2
1733757510000|2024-12-09 15:18:30|32940.3|32920.3|32939.8|32919.8|32940.3|32920.3|32939.8|32919.8|0
1733757520000|2024-12-09 15:18:40|32942.3|32922.3|32942.3|32922.3|32942.3|32922.3|32942.3|32922.3|0
1733757530000|2024-12-09 15:18:50|||||||||2
1733757540000|2024-12-09 15:19:00|32942.8|32922.8|32946.7|32926.7|32946.7|32926.7|32942.8|32922.8|1
1733757550000|2024-12-09 15:19:10|32957.3|32937.3|32957.3|32937.3|32957.3|32937.3|32957.3|32937.3|4
1733757560000|2024-12-09 15:19:20|32959.2|32939.2|32969.2|32949.2|32969.2|32949.2|32959.2|32939.2|6
1733757570000|2024-12-09 15:19:30|32967.3|32947.3|32962.3|32922.3|32969.2|32949.2|32962.3|32922.3|2
1733757580000|2024-12-09 15:19:40|32942.3|32920.3|32903.4|32883.4|32942.3|32920.3|32903.4|32883.4|16
1733757590000|2024-12-09 15:19:50|32901.4|32881.4|32907.8|32887.8|32912.3|32892.3|32901.4|32881.4|18
1733757600000|2024-12-09 15:20:00|32912.3|32892.3|32907.8|32887.8|32912.3|32892.3|32907.8|32887.8|1
1733757610000|2024-12-09 15:20:10|32905.9|32885.9|32905.9|32865.9|32905.9|32885.9|32899.8|32865.9|1
1733757620000|2024-12-09 15:20:20|32904.8|32864.8|32904.8|32864.8|32904.8|32864.8|32904.8|32864.8|0
1733757630000|2024-12-09 15:20:30|32892.8|32872.8|32889.2|32869.2|32892.8|32872.8|32889.2|32869.2|2
1733757650000|2024-12-09 15:20:50|32881.4|32861.4|32884.8|32844.8|32895.9|32861.4|32881.4|32835.9|9
1733757660000|2024-12-09 15:21:00|32872.3|32852.3|32879.8|32839.8|32879.8|32852.3|32872.3|32839.8|0
1733757670000|2024-12-09 15:21:10|32867.3|32847.3|32869.8|32849.8|32869.8|32849.8|32867.3|32847.3|0
1733757680000|2024-12-09 15:21:20|32871.7|32851.7|32871.7|32851.7|32871.7|32851.7|32871.7|32851.7|2
1733757690000|2024-12-09 15:21:30|32869.8|32849.8|32872.3|32852.3|32874.8|32854.8|32869.8|32849.8|2
1733757710000|2024-12-09 15:21:50|32876.2|32856.2|32877.3|32857.3|32877.3|32857.3|32876.2|32856.2|10
1733757730000|2024-12-09 15:22:10|32881.7|32861.7|32881.7|32861.7|32881.7|32861.7|32881.7|32861.7|0
1733757750000|2024-12-09 15:22:30|32910.1|32850.1|32910.1|32850.1|32910.1|32850.1|32910.1|32850.1|3
1733757760000|2024-12-09 15:22:40|32911.7|32851.7|32911.7|32851.7|32911.7|32851.7|32911.7|32851.7|0
1733757770000|2024-12-09 15:22:50|32901.7|32881.7|32915.8|32855.8|32915.8|32882.3|32901.7|32855.8|3
1733757780000|2024-12-09 15:23:00|32897.3|32857.3|32897.3|32857.3|32897.3|32857.3|32897.3|32857.3|0
1733757810000|2024-12-09 15:23:30|32896.7|32856.7|32873.3|32853.3|32896.7|32862.8|32873.3|32853.3|3
1733757820000|2024-12-09 15:23:40|32870.3|32850.3|32867.3|32847.3|32870.3|32850.3|32867.3|32847.3|1
1733757830000|2024-12-09 15:23:50|32855|32835|32860.3|32820.3|32860.3|32835|32852.3|32820.3|15
1733757840000|2024-12-09 15:24:00|32848.3|32828.3|32847.3|32827.3|32848.3|32828.3|32847.3|32827.3|7
1733757850000|2024-12-09 15:24:10|32846.4|32826.4|32869.8|32849.8|32869.8|32849.8|32846.4|32826.4|11
1733757860000|2024-12-09 15:24:20|32872.3|32832.3|32872.3|32832.3|32872.3|32832.3|32872.3|32832.3|10
1733757870000|2024-12-09 15:24:30|32876.7|32836.7|32879.8|32839.8|32879.8|32839.8|32874.8|32834.8|0
1733757880000|2024-12-09 15:24:40|32874.8|32854.8|32881.7|32861.7|32881.7|32861.7|32874.8|32854.8|1
1733757910000|2024-12-09 15:25:10|32909.8|32889.8|32907.8|32887.8|32909.8|32889.8|32907.8|32887.8|6
1733757920000|2024-12-09 15:25:20|32912.3|32892.3|32916.7|32896.7|32916.7|32896.7|32912.3|32892.3|0
1733757960000|2024-12-09 15:26:00|32929.2|32889.2|32921.7|32901.7|32931.4|32903.3|32921.7|32889.2|9
1733757970000|2024-12-09 15:26:10|||||||||2
1733757980000|2024-12-09 15:26:20|32917.8|32897.8|32921.7|32901.7|32921.7|32901.7|32917.3|32897.3|0
1733757990000|2024-12-09 15:26:30|||||||||1
1733758010000|2024-12-09 15:26:50|32924.2|32904.2|32924.8|32904.8|32924.8|32904.8|32924.2|32904.2|2
1733758020000|2024-12-09 15:27:00|32923|32883|32916.7|32876.7|32923|32883|32916.7|32876.7|0
1733758030000|2024-12-09 15:27:10|32914.8|32874.8|32914.2|32874.2|32914.8|32874.8|32914.2|32874.2|0
1733758040000|2024-12-09 15:27:20|32909.2|32869.2|32909.2|32869.2|32909.2|32869.2|32909.2|32869.2|0
1733758050000|2024-12-09 15:27:30|32910.3|32870.3|32913.1|32893.1|32914.2|32893.1|32906.2|32870.3|6
1733758060000|2024-12-09 15:27:40|32918.1|32898.1|32923.1|32903.1|32923.1|32903.1|32918.1|32898.1|1
1733758070000|2024-12-09 15:27:50|32927.1|32907.1|32966.7|32946.7|32966.7|32946.7|32927.1|32907.1|36
1733758080000|2024-12-09 15:28:00|32970.6|32950.6|32960.1|32940.1|32971.2|32951.2|32960.1|32940.1|14
1733758090000|2024-12-09 15:28:10|32952.3|32932.3|32951.2|32931.2|32952.3|32932.3|32951.2|32931.2|0
1733758100000|2024-12-09 15:28:20|32967.6|32927.6|32966|32946|32967.6|32946|32966|32927.6|41
1733758110000|2024-12-09 15:28:30|32968.7|32948.7|32985.6|32965.6|32985.6|32965.6|32968.7|32948.7|9
1733758120000|2024-12-09 15:28:40|32989.6|32969.6|33008.1|32968.1|33010.1|32973.7|32989.6|32968.1|18
1733758130000|2024-12-09 15:28:50|33008.7|32968.7|32996.2|32976.2|33008.7|32976.2|32996.2|32968.7|2
1733758140000|2024-12-09 15:29:00|32993.7|32973.7|32993.7|32973.7|32993.7|32973.7|32993.7|32973.7|2
1733758150000|2024-12-09 15:29:10|32991.2|32971.2|32991.2|32971.2|32998.7|32971.2|32991.2|32958.7|0
1733758170000|2024-12-09 15:29:30|||||||||1
1733758180000|2024-12-09 15:29:40|32997.1|32977.1|33012.6|32972.6|33012.6|32977.1|32997.1|32972.6|5
1733758190000|2024-12-09 15:29:50|33010.6|32990.6|33028.1|32988.1|33028.1|32993.1|33008.7|32988.1|10
1733758200000|2024-12-09 15:30:00|33026.2|32986.2|33001.2|32981.2|33028.1|32988.1|33001.2|32981.2|2
1733758210000|2024-12-09 15:30:10|32998.7|32978.7|33011.2|32991.2|33011.2|32991.2|32998.7|32978.7|8
1733758220000|2024-12-09 15:30:20|33023.1|32983.1|33008.7|32988.7|33023.1|32998.1|33008.7|32983.1|5
1733758230000|2024-12-09 15:30:30|33005.6|32985.6|33008.7|32968.7|33008.7|32985.6|33005.6|32968.7|1
1733758240000|2024-12-09 15:30:40|33008.1|32968.1|33000.6|32980.6|33008.1|32980.6|33000.1|32968.1|1
1733758250000|2024-12-09 15:30:50|33017.4|32997.4|33017.4|32997.4|33017.4|32997.4|33017.4|32997.4|12
1733758260000|2024-12-09 15:31:00|33019|32999|33086.2|33066.2|33102.6|33082.6|33019|32999|62
1733758270000|2024-12-09 15:31:10|33094.2|33054.2|33102.1|33082.1|33107.1|33084.6|33086.2|33054.2|17
1733758280000|2024-12-09 15:31:20|33099.6|33079.6|33115.1|33095.1|33121.5|33095.1|33095.1|33067.1|5
1733758290000|2024-12-09 15:31:30|33127.1|33087.1|33105.6|33085.6|33133.1|33100.1|33105.6|33073.1|20
1733758300000|2024-12-09 15:31:40|33105.1|33085.1|33097.6|33077.6|33113.1|33085.1|33097.6|33073.1|7
1733758310000|2024-12-09 15:31:50|33099.6|33079.6|33100.1|33080.1|33100.1|33080.1|33099.6|33079.6|7
1733758320000|2024-12-09 15:32:00|33102.6|33082.6|33130.1|33110.1|33132.6|33112.6|33102.6|33081.5|5
1733758330000|2024-12-09 15:32:10|33132.6|33112.6|33122.1|33082.1|33140.1|33115.1|33121.5|33080.1|19
1733758340000|2024-12-09 15:32:20|33110.1|33090.1|33107.1|33087.1|33110.1|33090.1|33107.1|33087.1|3
1733758350000|2024-12-09 15:32:30|33112.1|33072.1|33107.1|33067.1|33112.1|33072.1|33107.1|33067.1|1
1733758360000|2024-12-09 15:32:40|33095.1|33075.1|33095.1|33075.1|33095.1|33075.1|33095.1|33075.1|0
1733758370000|2024-12-09 15:32:50|33097.6|33077.6|33097.6|33077.6|33112.6|33077.6|33095.1|33071|5
1733758380000|2024-12-09 15:33:00|33099.5|33079.5|33100.1|33080.1|33100.1|33080.1|33099.5|33079.5|1
1733758390000|2024-12-09 15:33:10|33100.6|33080.6|33118.1|33078.1|33118.1|33085.6|33100.6|33077.6|2
1733758400000|2024-12-09 15:33:20|33122|33082|33115.1|33095.1|33125.1|33095.1|33115.1|33082|3
1733758410000|2024-12-09 15:33:30|33123.1|33083.1|33122.6|33082.6|33123.7|33083.7|33122.6|33082.6|2
1733758420000|2024-12-09 15:33:40|33120.1|33080.1|33114.5|33074.5|33120.1|33080.1|33114.5|33074.5|1
1733758430000|2024-12-09 15:33:50|33117|33077|33118.7|33078.7|33118.7|33078.7|33117|33077|14
1733758440000|2024-12-09 15:34:00|33114.5|33094.5|33065.6|33045.6|33122.6|33098.1|33065.6|33029.2|31
1733758450000|2024-12-09 15:34:10|33061.7|33041.7|33050.1|33030.1|33061.7|33041.7|33046.2|33013.7|6
1733758460000|2024-12-09 15:34:20|33051.2|33031.2|33048.7|33008.7|33055.3|33031.2|33046.7|33006.7|1
1733758470000|2024-12-09 15:34:30|33036.7|33016.7|33053.7|33013.7|33053.7|33019.2|33036.7|33013.1|5
1733758480000|2024-12-09 15:34:40|33045.6|33025.6|33073.1|33053.1|33073.1|33053.1|33045.6|33025.6|4
1733758490000|2024-12-09 15:34:50|33080.6|33060.6|33080.6|33060.6|33083.1|33063.1|33080.6|33060.6|1
1733758500000|2024-12-09 15:35:00|33088.1|33048.1|33083.1|33043.1|33088.1|33056.2|33076.2|33043.1|13
1733758510000|2024-12-09 15:35:10|33082.6|33042.6|33065.6|33045.6|33082.6|33045.6|33065.6|33042|14
1733758520000|2024-12-09 15:35:20|33066.2|33046.2|33071.2|33051.2|33071.2|33051.2|33066.2|33046.2|4
1733758530000|2024-12-09 15:35:30|33068.1|33048.1|33067|33047|33068.1|33048.1|33065.6|33045.6|3
1733758540000|2024-12-09 15:35:40|33067.6|33047.6|33067.6|33047.6|33067.6|33047.6|33067.6|33047.6|0
1733758550000|2024-12-09 15:35:50|33068.1|33048.1|33065.6|33045.6|33068.1|33048.1|33065.6|33045.6|0
1733758560000|2024-12-09 15:36:00|33070.1|33050.1|33043.7|33003.7|33070.1|33050.1|33043.7|33003.7|3
1733758570000|2024-12-09 15:36:10|33038.1|33018.1|33041.2|33021.2|33053.1|33021.2|33038.1|33013.1|1
1733758600000|2024-12-09 15:36:40|33045.3|33005.3|33045.3|33005.3|33045.3|33005.3|33045.3|33005.3|0
1733758610000|2024-12-09 15:36:50|33043.7|33003.7|33031.2|33011.2|33043.7|33011.2|33031.2|33001.2|1
1733758630000|2024-12-09 15:37:10|||||||||3
1733758640000|2024-12-09 15:37:20|33028.7|33008.7|33029.2|32989.2|33029.2|33008.7|33026.2|32986.2|19
1733758650000|2024-12-09 15:37:30|33028.1|32988.1|33019.2|32999.2|33028.1|32999.2|33016.2|32988.1|0
1733758660000|2024-12-09 15:37:40|33019.7|32999.7|33023.7|33003.7|33023.7|33003.7|33019.7|32999.7|2
1733758670000|2024-12-09 15:37:50|33023.1|33003.1|33023.1|33003.1|33023.1|33003.1|33023.1|33003.1|0
1733758690000|2024-12-09 15:38:10|33020.6|33000.6|33022.2|33002.2|33022.2|33002.2|33020.6|33000.6|8
1733758700000|2024-12-09 15:38:20|33022.8|33002.8|33054.2|33014.2|33054.2|33033.7|33022.8|33002.8|23
1733758710000|2024-12-09 15:38:30|33046.7|33026.7|33046.7|33026.7|33046.7|33026.7|33046.7|33026.7|0
1733758720000|2024-12-09 15:38:40|33045.6|33025.6|33043.7|33023.7|33045.6|33025.6|33043.7|33023.7|4
1733758730000|2024-12-09 15:38:50|33048.7|33008.7|33048.7|33008.7|33048.7|33008.7|33048.7|33008.7|0
1733758740000|2024-12-09 15:39:00|33048.1|33008.1|33021.2|33001.2|33048.1|33015.6|33021.2|32995.1|2
1733758750000|2024-12-09 15:39:10|33028.7|32988.7|33028.1|32988.1|33028.7|32988.7|33028.1|32988.1|1
1733758760000|2024-12-09 15:39:20|33029.2|32989.2|33027|33007|33029.2|33007|33023.1|32989.2|3
1733758770000|2024-12-09 15:39:30|33028.1|33008.1|33067.6|33027.6|33067.6|33035.6|33028.1|33008.1|0
1733758780000|2024-12-09 15:39:40|33068.1|33028.1|33068.1|33028.1|33068.1|33028.1|33068.1|33028.1|2
1733758790000|2024-12-09 15:39:50|33065.6|33025.6|33086.7|33066.7|33098.1|33066.7|33065.6|33025.6|17
1733758800000|2024-12-09 15:40:00|33090.6|33070.6|33105.6|33085.6|33113.7|33085.6|33090.6|33070.6|7
1733758810000|2024-12-09 15:40:10|33103.7|33083.7|33070.6|33030.6|33105.3|33083.7|33070.6|33030.6|28
1733758820000|2024-12-09 15:40:20|33073.7|33050.6|33076.2|33056.2|33076.2|33056.2|33073.7|33050.6|3
1733758830000|2024-12-09 15:40:30|33084.5|33064.5|33094.5|33074.5|33094.5|33074.5|33084.5|33064.5|3
1733758840000|2024-12-09 15:40:40|33095.6|33075.6|33114.5|33094.5|33114.5|33094.5|33095.6|33075.6|10
1733758850000|2024-12-09 15:40:50|33112.6|33092.6|33101.2|33081.2|33113.1|33093.1|33101.2|33081.2|8
1733758860000|2024-12-09 15:41:00|33109.2|33069.2|33105.6|33085.6|33113.7|33085.6|33105.6|33069.2|3
1733758880000|2024-12-09 15:41:20|33103.1|33083.1|33099.2|33079.2|33103.1|33083.1|33099.2|33079.2|0
1733758890000|2024-12-09 15:41:30|33098.7|33078.7|33096.2|33076.2|33103.7|33078.7|33096.2|33063.1|9
1733758900000|2024-12-09 15:41:40|33090.6|33070.6|33097|33077|33103.1|33077|33090.6|33063.1|23
1733758910000|2024-12-09 15:41:50|||||||||2
1733758920000|2024-12-09 15:42:00|33093.1|33073.1|33082.6|33062.6|33093.1|33073.1|33080.6|33060.6|6
1733758930000|2024-12-09 15:42:10|33077.6|33057.6|33075.1|33055.1|33077.6|33057.6|33075.1|33055.1|4
1733758940000|2024-12-09 15:42:20|33067.6|33047.6|33067.6|33047.6|33067.6|33047.6|33067.6|33047.6|1
1733758950000|2024-12-09 15:42:30|33067|33047|33067|33047|33067|33047|33067|33047|0
1733758970000|2024-12-09 15:42:50|33061.5|33041.5|33063.6|33023.6|33064.5|33044.5|33057.6|33023.6|11
1733758980000|2024-12-09 15:43:00|33058.1|33018.1|33020.1|33000.1|33058.1|33025.1|33010.6|32987.8|2
1733758990000|2024-12-09 15:43:10|33022.6|33002.6|33028.1|32988.1|33028.1|33002.6|33020.1|32988.1|55
1733759000000|2024-12-09 15:43:20|33026.1|32986.1|33026.1|32986.1|33026.1|32986.1|33026.1|32986.1|0
1733759010000|2024-12-09 15:43:30|33023.1|32983.1|32992|32952|33023.1|32983.1|32992|32952|6
1733759020000|2024-12-09 15:43:40|32990.4|32950.4|32960.1|32940.1|32990.4|32950.4|32960.1|32940.1|2
1733759030000|2024-12-09 15:43:50|32987.9|32927.9|32997|32957|32997|32957|32987.9|32927.9|1
1733759040000|2024-12-09 15:44:00|32982.6|32962.6|32973.1|32953.1|32988.6|32962.6|32973.1|32948.6|8
1733759050000|2024-12-09 15:44:10|32972.6|32952.6|32972.6|32952.6|32972.6|32952.6|32972.6|32952.6|1
1733759060000|2024-12-09 15:44:20|32980.1|32960.1|32980.1|32960.1|32980.1|32960.1|32980.1|32960.1|5
1733759070000|2024-12-09 15:44:30|32982|32962|32986.5|32966.5|32986.5|32966.5|32982|32962|0
1733759090000|2024-12-09 15:44:50|33000.9|32960.9|33000.9|32960.9|33000.9|32960.9|33000.9|32960.9|3
1733759100000|2024-12-09 15:45:00|33002.6|32962.6|33007.6|32987.6|33007.6|32987.6|32995.1|32962.6|1
1733759130000|2024-12-09 15:45:30|33008.1|32988.1|33008.6|32988.6|33032.6|33000.1|33001.1|32972.6|10
1733759140000|2024-12-09 15:45:40|33018.6|32998.6|33050.4|32990.4|33050.4|33004.5|33018.6|32990.4|7
1733759150000|2024-12-09 15:45:50|33053.1|33010.4|33044.7|33004.7|33053.1|33021.1|33041.1|33004.7|6
1733759160000|2024-12-09 15:46:00|33036.1|33016.1|33036.1|33016.1|33036.1|33016.1|33036.1|33016.1|0
1733759170000|2024-12-09 15:46:10|33048.1|33008.1|33040.6|33020.6|33048.1|33020.6|33040.6|33008.1|0
1733759180000|2024-12-09 15:46:20|33052.6|32992.6|33052.6|32992.6|33052.6|32992.6|33052.6|32992.6|6
1733759190000|2024-12-09 15:46:30|33044.7|32984.7|33012.2|32992.2|33044.7|32997.8|33012.2|32984.7|3
1733759210000|2024-12-09 15:46:50|33006.7|32986.7|33006.7|32986.7|33006.7|32986.7|33006.7|32986.7|1
1733759220000|2024-12-09 15:47:00|33006.1|32986.1|33026.1|33006.1|33026.1|33006.1|33006.1|32986.1|2
1733759230000|2024-12-09 15:47:10|33032|33012|33072.6|33032.6|33072.6|33037.4|33032|33005.1|20
1733759240000|2024-12-09 15:47:20|33077.6|33037.6|33079|33059|33079|33059|33069.5|33037.6|7
1733759250000|2024-12-09 15:47:30|33082|33062|33082.4|33022.4|33090.3|33068.6|33082|33022.4|10
1733759260000|2024-12-09 15:47:40|33079.2|33019.2|33063.6|33023.6|33079.2|33023.6|33063.6|33018.6|3
1733759270000|2024-12-09 15:47:50|33046.1|33026.1|33038.1|33018.1|33046.1|33026.1|33038.1|33018.1|1
1733759280000|2024-12-09 15:48:00|33036.1|33016.1|33031.5|33011.5|33036.1|33016.1|33031.5|33011.5|6
1733759290000|2024-12-09 15:48:10|33029|33009|33029|33009|33029|33009|33029|33009|0
1733759300000|2024-12-09 15:48:20|33027.4|33007.4|33010.9|32990.9|33027.4|33007.4|33010.9|32990.9|2
1733759310000|2024-12-09 15:48:30|33010.6|32970.6|33018.6|32958.6|33018.6|32970.6|33010.6|32958.6|5
1733759320000|2024-12-09 15:48:40|33019.2|32959.2|33006.7|32966.7|33019.2|32966.7|33006.7|32959.2|0
1733759330000|2024-12-09 15:48:50|33006.1|32966.1|33003.6|32963.6|33006.1|32966.1|33003.6|32963.6|3
1733759340000|2024-12-09 15:49:00|32991.7|32971.7|32991.7|32971.7|32991.7|32971.7|32991.7|32971.7|0
1733759350000|2024-12-09 15:49:10|32991.1|32971.1|32991.1|32971.1|32991.1|32971.1|32991.1|32971.1|0
1733759360000|2024-12-09 15:49:20|32987.2|32967.2|32999.2|32939.2|32999.2|32967.2|32986.7|32939.2|4
1733759370000|2024-12-09 15:49:30|32996.1|32976.1|32996.1|32976.1|32996.1|32976.1|32996.1|32976.1|3
1733759380000|2024-12-09 15:49:40|33009.2|32969.2|33001.1|32981.1|33009.2|32981.1|33001.1|32968.6|2
1733759390000|2024-12-09 15:49:50|32999.2|32979.2|32996.7|32976.7|32999.2|32979.2|32996.7|32976.7|6
1733759400000|2024-12-09 15:50:00|32995.1|32975.1|32976.7|32956.7|32998.6|32975.1|32976.7|32949.2|41
1733759420000|2024-12-09 15:50:20|32986.1|32966.1|33027.6|33007.6|33030.6|33007.6|32986.1|32966.1|24
1733759430000|2024-12-09 15:50:30|33026.1|33006.1|32997.2|32977.2|33034.2|33006.1|32997.2|32969.2|9
1733759440000|2024-12-09 15:50:40|32995.3|32975.3|32996.7|32976.7|32996.7|32976.7|32995.3|32975.3|1
1733759450000|2024-12-09 15:50:50|||||||||1
1733759460000|2024-12-09 15:51:00|33010.6|32970.6|33014.2|32974.2|33014.2|32974.2|33010.6|32970.6|2
1733759470000|2024-12-09 15:51:10|33006.1|32986.1|33006.7|32986.7|33014.2|32986.7|33006.1|32974.2|2
1733759480000|2024-12-09 15:51:20|33006.1|32986.1|33000.3|32980.3|33006.1|32986.1|33000.3|32980.3|5
1733759490000|2024-12-09 15:51:30|32999.7|32979.7|32999.7|32979.7|32999.7|32979.7|32999.7|32979.7|1
1733759500000|2024-12-09 15:51:40|32996.1|32976.1|32989.7|32949.7|32996.1|32976.1|32986.7|32949.7|4
1733759510000|2024-12-09 15:51:50|32977.2|32957.2|32972.8|32952.8|32985.3|32957.2|32972.8|32945.3|3
1733759520000|2024-12-09 15:52:00|32981.3|32961.3|32987.7|32967.7|32987.7|32967.7|32981.3|32961.3|2
1733759530000|2024-12-09 15:52:10|32995.6|32975.6|32997.7|32977.7|32997.7|32977.7|32995.6|32975.6|0
1733759540000|2024-12-09 15:52:20|33009.7|32969.7|33010.2|32970.2|33010.2|32970.2|33009.7|32969.7|1
1733759560000|2024-12-09 15:52:40|32998.3|32978.3|32997.2|32977.2|32998.3|32978.3|32997.2|32977.2|1
1733759570000|2024-12-09 15:52:50|32989.7|32969.7|32989.7|32969.7|32989.7|32969.7|32989.7|32969.7|0
1733759580000|2024-12-09 15:53:00|32983.8|32963.8|32986.7|32946.7|32987.7|32963.8|32981.7|32946.7|3
1733759590000|2024-12-09 15:53:10|32972.7|32952.7|32979.7|32939.7|32980.8|32952.7|32967.2|32938.3|7
1733759600000|2024-12-09 15:53:20|32967.2|32947.2|32967.2|32947.2|32975.2|32947.2|32967.2|32934.7|2
1733759610000|2024-12-09 15:53:30|32966.7|32946.7|32964.7|32924.7|32979.2|32946.7|32964.7|32924.7|2
1733759620000|2024-12-09 15:53:40|32957.2|32937.2|32957.2|32937.2|32965.2|32937.2|32957.2|32924.7|2
1733759630000|2024-12-09 15:53:50|32965.2|32925.2|32967.2|32927.2|32967.2|32927.2|32965.2|32925.2|0
1733759640000|2024-12-09 15:54:00|32964.7|32924.7|32955.2|32935.2|32968.6|32937.2|32954.7|32924.7|10
1733759650000|2024-12-09 15:54:10|32954.7|32934.7|32978.1|32958.1|32978.1|32958.1|32954.7|32928.6|8
1733759660000|2024-12-09 15:54:20|32981.1|32961.1|32980.2|32960.2|32982.2|32962.2|32980.2|32960.2|12
1733759670000|2024-12-09 15:54:30|32979.7|32959.7|32957.2|32937.2|32979.7|32959.7|32957.2|32929.7|6
1733759680000|2024-12-09 15:54:40|||||||||3
1733759690000|2024-12-09 15:54:50|32954.7|32934.7|32954.7|32934.7|32954.7|32934.7|32954.7|32934.7|0
1733759700000|2024-12-09 15:55:00|32956.7|32936.7|32947.2|32927.2|32957.2|32937.2|32947.2|32927.2|5
1733759730000|2024-12-09 15:55:30|32949.7|32929.7|32928.3|32888.3|32952.2|32932.2|32922.2|32888.3|25
1733759740000|2024-12-09 15:55:40|32927.2|32887.2|32920.2|32880.2|32927.2|32892.7|32912.7|32880.2|2
1733759750000|2024-12-09 15:55:50|32907.7|32887.7|32873.8|32853.8|32907.9|32887.7|32873.8|32843.3|34
1733759760000|2024-12-09 15:56:00|32873.3|32853.3|32939.7|32899.7|32940.2|32900.2|32873.3|32853.3|15
1733759770000|2024-12-09 15:56:10|32943.3|32903.3|32952.7|32912.7|32958.3|32912.7|32943.3|32898.3|9
1733759780000|2024-12-09 15:56:20|32953.3|32913.3|32946.7|32926.7|32953.3|32929.7|32946.7|32913.3|7
1733759790000|2024-12-09 15:56:30|32941.7|32921.7|32927.7|32907.7|32941.7|32921.7|32927.7|32900.2|1
1733759800000|2024-12-09 15:56:40|32924.7|32904.7|32932.2|32912.2|32932.2|32912.2|32922.2|32902.2|9
1733759810000|2024-12-09 15:56:50|32932.7|32912.7|32957.2|32937.2|32958.1|32937.2|32932.7|32912.7|0
1733759820000|2024-12-09 15:57:00|32957.7|32937.7|32954.4|32934.4|32969.7|32949.7|32954.4|32926.3|8
1733759830000|2024-12-09 15:57:10|32961.9|32921.9|32943.3|32923.3|32961.9|32923.3|32943.3|32921.9|1
1733759840000|2024-12-09 15:57:20|32940.8|32920.8|32916.7|32896.7|32940.8|32920.8|32916.7|32884.2|3
1733759850000|2024-12-09 15:57:30|32917.7|32897.7|32922.2|32902.2|32922.2|32902.2|32917.7|32897.7|32
1733759860000|2024-12-09 15:57:40|32926.1|32906.1|32942.7|32922.7|32942.7|32922.7|32926.1|32906.1|3
1733759870000|2024-12-09 15:57:50|32958.6|32918.6|32956.7|32936.7|32964.2|32936.7|32956.7|32918.6|0
1733759880000|2024-12-09 15:58:00|32957.2|32937.2|32972.2|32952.2|32983.6|32952.2|32957.2|32937.2|12
1733759890000|2024-12-09 15:58:10|32974.7|32954.7|32974.7|32954.7|32974.7|32954.7|32974.7|32954.7|0
1733759900000|2024-12-09 15:58:20|32972.2|32952.2|32974.7|32954.7|32974.7|32954.7|32972.2|32952.2|1
1733759910000|2024-12-09 15:58:30|32975.2|32955.2|32975.2|32955.2|32975.2|32955.2|32975.2|32955.2|0
1733759920000|2024-12-09 15:58:40|32975.8|32955.8|33005.2|32965.2|33005.2|32972.2|32975.8|32955.8|3
1733759930000|2024-12-09 15:58:50|33004.7|32964.7|33006.7|32966.7|33006.7|32966.7|33004.7|32964.7|1
1733759940000|2024-12-09 15:59:00|33007.2|32967.2|33024.7|32984.7|33024.7|32992.7|33002.7|32967.2|2
1733759950000|2024-12-09 15:59:10|33017.2|32997.2|33035|33015|33035|33015|33017.2|32997.2|5
1733759960000|2024-12-09 15:59:20|33067.5|33027.5|33078.6|33058.6|33078.6|33058.6|33066.7|33027.5|4
1733759970000|2024-12-09 15:59:30|33079.2|33059.2|33074.2|33014.2|33079.2|33059.2|33064.2|33011.7|9
1733759980000|2024-12-09 15:59:40|33062.2|33022.2|33046.7|33026.7|33062.2|33027.2|33046.7|33019.2|2
1733759990000|2024-12-09 15:59:50|33062.5|33022.5|33066.1|33026.1|33066.1|33026.1|33062.5|33022.5|0
1733760000000|2024-12-09 16:00:00|33072.2|33012.2|33072.2|33012.2|33072.2|33012.2|33072.2|33012.2|2
1733760010000|2024-12-09 16:00:10|33071.1|33011.1|33047.2|32987.2|33071.1|33022.2|33042.2|32987.2|3
1733760020000|2024-12-09 16:00:20|33049.7|32989.7|33039.7|32999.7|33049.7|32999.7|33039.7|32989.7|2
1733760030000|2024-12-09 16:00:30|33041.7|33001.7|33042.2|33002.2|33042.2|33002.2|33041.7|33001.7|0
1733760040000|2024-12-09 16:00:40|33044.2|33004.2|33047.2|33007.2|33047.2|33007.2|33044.2|33004.2|1
1733760050000|2024-12-09 16:00:50|33042.2|33022.2|33072.2|33052.2|33072.2|33052.2|33042.2|33022.2|10
1733760060000|2024-12-09 16:01:00|33052.2|33032.2|33036.5|33016.5|33052.2|33032.2|33036.5|33016.5|17
1733760070000|2024-12-09 16:01:10|33034.4|33014.4|33038.3|33018.3|33038.3|33018.3|33034.4|33014.4|1
1733760090000|2024-12-09 16:01:30|33056.1|33016.1|33058.8|33018.8|33058.8|33018.8|33056.1|33016.1|1
1733760110000|2024-12-09 16:01:50|33051.3|33011.3|33042.7|33022.7|33051.3|33025.8|33042.7|33011.3|17
1733760120000|2024-12-09 16:02:00|33043.3|33023.3|33080.2|33060.2|33080.2|33060.2|33043.3|33023.3|12
1733760130000|2024-12-09 16:02:10|33087.2|33067.2|33077.7|33057.7|33097.7|33077.7|33077.7|33049.7|25
1733760140000|2024-12-09 16:02:20|33079.7|33059.7|33077.7|33057.7|33079.7|33059.7|33077.7|33057.7|4
1733760150000|2024-12-09 16:02:30|33084.7|33044.7|33061.6|33021.6|33084.7|33044.7|33061.6|33021.6|2
1733760160000|2024-12-09 16:02:40|33064.1|33024.1|33056.1|33036.1|33064.1|33036.1|33056.1|33024.1|2
1733760180000|2024-12-09 16:03:00|33056.6|33036.6|33079.7|33039.7|33079.7|33039.7|33056.6|33028.6|2
1733760200000|2024-12-09 16:03:20|33072.2|33052.2|33072.2|33052.2|33072.2|33052.2|33072.2|33052.2|3
1733760210000|2024-12-09 16:03:30|33072.7|33052.7|33072.7|33052.7|33072.7|33052.7|33072.7|33052.7|0
1733760220000|2024-12-09 16:03:40|33085.2|33045.2|33082.7|33062.7|33085.8|33062.7|33080.2|33045.2|6
1733760230000|2024-12-09 16:03:50|33085.2|33065.2|33087.2|33067.2|33087.2|33067.2|33085.2|33065.2|0
1733760240000|2024-12-09 16:04:00|||||||||1
1733760250000|2024-12-09 16:04:10|33089.7|33069.7|33096.6|33076.6|33109.1|33077.2|33089.7|33069.1|5
1733760260000|2024-12-09 16:04:20|33094.1|33074.1|33091.6|33051.6|33094.1|33074.1|33086.6|33051.6|6
1733760270000|2024-12-09 16:04:30|33094.1|33054.1|33094.1|33054.1|33094.1|33054.1|33094.1|33054.1|0
1733760280000|2024-12-09 16:04:40|33082.2|33062.2|33077.2|33057.2|33085.2|33062.2|33077.2|33044.7|3
1733760290000|2024-12-09 16:04:50|33073.3|33053.3|33072.2|33052.2|33084.1|33053.3|33072.2|33044.1|1
1733760300000|2024-12-09 16:05:00|33067.2|33047.2|33062.2|33042.2|33067.2|33047.2|33062.2|33042.2|2
1733760310000|2024-12-09 16:05:10|33064.7|33044.7|33062.2|33042.2|33064.7|33044.7|33062.2|33042.2|0
1733760320000|2024-12-09 16:05:20|33064.1|33044.1|33062.2|33042.2|33064.1|33044.1|33062.2|33042.2|1302
1733760330000|2024-12-09 16:05:30|33061.6|33041.6|33094.1|33054.1|33096.6|33054.1|33061.6|33036.6|4
1733760360000|2024-12-09 16:06:00|33068.5|33048.5|33054.7|33014.7|33068.5|33048.5|33054.7|33014.7|9
1733760380000|2024-12-09 16:06:20|33055.2|33015.2|33088.8|33048.8|33099.7|33049.7|33051.1|33015.2|2
1733760390000|2024-12-09 16:06:30|33086.8|33046.8|33088.3|33048.3|33088.3|33048.3|33085.8|33045.8|0
1733760410000|2024-12-09 16:06:50|33086.3|33046.3|33086.3|33046.3|33086.3|33046.3|33086.3|33046.3|0
1733760420000|2024-12-09 16:07:00|33085.8|33045.8|33073.3|33053.3|33085.8|33053.3|33073.3|33045.8|10
1733760430000|2024-12-09 16:07:10|||||||||3
1733760440000|2024-12-09 16:07:20|33077.2|33037.2|33086.6|33066.6|33086.6|33066.6|33067.2|33037.2|4
1733760450000|2024-12-09 16:07:30|33087.2|33067.2|33101.6|33081.6|33101.6|33081.6|33087.2|33067.2|3
1733760470000|2024-12-09 16:07:50|||||||||1
1733760490000|2024-12-09 16:08:10|33108.6|33088.6|33109.7|33069.7|33114.1|33088.6|33102.2|33069.7|3
1733760500000|2024-12-09 16:08:20|33097.2|33077.2|33104.7|33064.7|33104.7|33077.2|33097.2|33064.7|1
1733760510000|2024-12-09 16:08:30|33092.2|33072.2|33092.2|33072.2|33092.2|33072.2|33092.2|33072.2|1
1733760520000|2024-12-09 16:08:40|33097.2|33077.2|33097.2|33077.2|33097.2|33077.2|33092.2|33072.2|10
1733760530000|2024-12-09 16:08:50|33117.7|33077.7|33117.7|33077.7|33117.7|33077.7|33117.7|33077.7|1
1733760550000|2024-12-09 16:09:10|33105.8|33085.8|33102.7|33082.7|33105.8|33085.8|33102.7|33082.7|8
1733760560000|2024-12-09 16:09:20|33100.2|33080.2|33100.2|33080.2|33100.2|33080.2|33100.2|33080.2|1
1733760570000|2024-12-09 16:09:30|33097.2|33077.2|33079.7|33039.7|33097.2|33077.2|33067.7|33039.7|4
1733760580000|2024-12-09 16:09:40|33067.7|33047.7|33067.7|33047.7|33067.7|33047.7|33067.7|33047.7|0
1733760590000|2024-12-09 16:09:50|33069.7|33049.7|33043.6|33023.6|33080.2|33052.2|33043.6|33023.6|7
1733760600000|2024-12-09 16:10:00|33049.7|33009.7|33042.2|33022.2|33049.7|33022.7|33039.7|33009.7|3
1733760610000|2024-12-09 16:10:10|||||||||1
1733760620000|2024-12-09 16:10:20|33037.2|33017.2|33037.2|33017.2|33037.2|33017.2|33037.2|33017.2|4
1733760640000|2024-12-09 16:10:40|33032.2|33012.2|33022.7|33002.7|33032.2|33012.2|33022.7|33002.7|1
1733760670000|2024-12-09 16:11:10|33018.8|32998.8|33014.7|32994.7|33018.8|32998.8|33014.7|32994.7|1
1733760690000|2024-12-09 16:11:30|33018.8|32978.8|33014.7|32974.7|33018.8|32987.2|33007.2|32974.7|1
1733760700000|2024-12-09 16:11:40|33002.2|32982.2|32997.2|32977.2|33002.2|32982.2|32997.2|32977.2|2
1733760710000|2024-12-09 16:11:50|32999.1|32979.1|33004.7|32984.7|33007.2|32987.2|32999.1|32979.1|4
1733760720000|2024-12-09 16:12:00|33000.2|32980.2|32982.7|32962.7|33000.2|32980.2|32982.7|32962.7|9
1733760740000|2024-12-09 16:12:20|33002.5|32962.5|32995|32975|33002.5|32975|32995|32962.5|7
1733760750000|2024-12-09 16:12:30|32996.6|32976.6|32996.6|32976.6|32996.6|32976.6|32996.6|32976.6|0
1733760780000|2024-12-09 16:13:00|32994.7|32974.7|32994.7|32974.7|32994.7|32974.7|32994.7|32974.7|0
1733760790000|2024-12-09 16:13:10|32992.7|32972.7|32977.2|32957.2|32992.7|32972.7|32977.2|32957.2|4
1733760800000|2024-12-09 16:13:20|32981.3|32941.3|32937.2|32917.2|32981.3|32942.2|32937.2|32910.2|4
1733760810000|2024-12-09 16:13:30|32934.7|32914.7|32964.1|32904.1|32964.1|32914.7|32934.7|32904.1|7
1733760820000|2024-12-09 16:13:40|||||||||1
1733760840000|2024-12-09 16:14:00|32951.6|32911.6|32932.7|32912.7|32951.6|32917.2|32932.7|32909.7|6
1733760850000|2024-12-09 16:14:10|32930.2|32910.2|32930.2|32910.2|32930.2|32910.2|32930.2|32910.2|0
1733760870000|2024-12-09 16:14:30|32929.1|32909.1|32913.8|32893.8|32929.1|32909.1|32913.8|32893.8|2
1733760880000|2024-12-09 16:14:40|32915.7|32895.7|32915.7|32895.7|32915.7|32895.7|32915.7|32895.7|2
1733760890000|2024-12-09 16:14:50|32916.3|32896.3|32924.7|32904.7|32924.7|32904.7|32916.3|32896.3|2
1733760900000|2024-12-09 16:15:00|32926.6|32906.6|32934.7|32914.7|32939.7|32919.7|32926.6|32906.6|7
1733760910000|2024-12-09 16:15:10|32932.7|32912.7|32931.6|32911.6|32939.7|32912.7|32924.7|32898.6|1
1733760920000|2024-12-09 16:15:20|32932.2|32912.2|32933.2|32913.2|32945.2|32917.2|32932.2|32905.2|2
1733760930000|2024-12-09 16:15:30|32932.2|32912.2|32932.2|32912.2|32932.2|32912.2|32932.2|32912.2|0
1733760940000|2024-12-09 16:15:40|32937.2|32917.2|32950.2|32910.2|32952.2|32917.2|32937.2|32909.1|3
1733760950000|2024-12-09 16:15:50|32949.7|32909.7|32950.2|32910.2|32950.2|32910.2|32949.7|32909.7|1
1733760960000|2024-12-09 16:16:00|32937.7|32917.7|32911.3|32891.3|32945.7|32917.7|32911.3|32891.3|4
1733760970000|2024-12-09 16:16:10|32902.7|32882.7|32898.2|32878.2|32902.7|32882.7|32898.2|32878.2|1
1733760980000|2024-12-09 16:16:20|32900.2|32880.2|32907.7|32887.7|32907.7|32887.7|32899.7|32879.7|2
1733761000000|2024-12-09 16:16:40|32909.7|32889.7|32910.2|32890.2|32910.2|32890.2|32909.7|32889.7|0
1733761020000|2024-12-09 16:17:00|32909.7|32889.7|32909.7|32889.7|32909.7|32889.7|32909.7|32889.7|1
1733761030000|2024-12-09 16:17:10|32905.2|32885.2|32895.2|32875.2|32909.1|32885.2|32895.2|32869.1|7
1733761040000|2024-12-09 16:17:20|32897.7|32877.7|32855.2|32815.2|32897.7|32877.7|32843.2|32815.2|4
1733761050000|2024-12-09 16:17:30|32847.7|32827.7|32835.7|32815.7|32852.2|32832.2|32835.7|32815.7|16
1733761060000|2024-12-09 16:17:40|32833.2|32813.2|32806.3|32766.3|32833.2|32813.2|32806.3|32766.3|18
1733761070000|2024-12-09 16:17:50|32793.8|32773.8|32817.2|32797.2|32824.7|32797.2|32793.8|32766.3|10
1733761080000|2024-12-09 16:18:00|32814.7|32794.7|32814.7|32794.7|32814.7|32794.7|32814.7|32794.7|7
1733761090000|2024-12-09 16:18:10|32817.2|32797.2|32819.7|32799.7|32819.7|32799.7|32817.2|32797.2|1
1733761100000|2024-12-09 16:18:20|32819.1|32799.1|32819.7|32799.7|32819.7|32799.7|32812.2|32792.2|7
1733761110000|2024-12-09 16:18:30|32817.7|32797.7|32831.6|32791.6|32831.6|32797.7|32817.7|32784.7|2
1733761120000|2024-12-09 16:18:40|32829.1|32789.1|32821.1|32801.1|32829.1|32801.1|32821.1|32789.1|0
1733761130000|2024-12-09 16:18:50|32822.2|32802.2|32822.2|32802.2|32822.2|32802.2|32822.2|32802.2|5
1733761140000|2024-12-09 16:19:00|32821.6|32801.6|32821.6|32801.6|32821.6|32801.6|32817.7|32797.7|0
1733761150000|2024-12-09 16:19:10|||||||||1
1733761170000|2024-12-09 16:19:30|32823.6|32803.6|32823.6|32803.6|32823.6|32803.6|32823.6|32803.6|1
1733761180000|2024-12-09 16:19:40|32824.1|32804.1|32824.1|32804.1|32824.1|32804.1|32824.1|32804.1|0
1733761190000|2024-12-09 16:19:50|32829.7|32809.7|32881.1|32841.1|32881.1|32841.1|32829.7|32809.7|16
1733761200000|2024-12-09 16:20:00|32879.1|32839.1|32867.2|32847.2|32879.1|32847.2|32867.2|32839.1|0
1733761210000|2024-12-09 16:20:10|32866.6|32846.6|32864.7|32844.7|32866.6|32846.6|32864.7|32844.7|1
1733761220000|2024-12-09 16:20:20|32871.6|32851.6|32896.6|32856.6|32896.6|32859.7|32871.6|32851.6|2
1733761230000|2024-12-09 16:20:30|32909.7|32849.7|32914.7|32874.7|32914.7|32886.6|32895|32849.1|10
1733761240000|2024-12-09 16:20:40|32902.7|32882.7|32902.7|32882.7|32902.7|32882.7|32902.7|32882.7|0
1733761260000|2024-12-09 16:21:00|32902.2|32882.2|32904.7|32884.7|32904.7|32884.7|32901.6|32881.6|2
1733761270000|2024-12-09 16:21:10|32906.6|32886.6|32907.2|32887.2|32907.2|32887.2|32906.6|32886.6|1
1733761280000|2024-12-09 16:21:20|32909.1|32889.1|32909.1|32889.1|32909.1|32889.1|32909.1|32889.1|0
1733761290000|2024-12-09 16:21:30|32914.1|32874.1|32902.1|32882.1|32914.1|32884.1|32902.1|32874.1|2
1733761300000|2024-12-09 16:21:40|32902.7|32882.7|32923.6|32903.6|32930.5|32905.5|32902.7|32882.7|6
1733761310000|2024-12-09 16:21:50|32917.7|32897.7|32916.6|32896.6|32917.7|32897.7|32916.6|32896.6|3
1733761330000|2024-12-09 16:22:10|32921.6|32901.6|32949.1|32889.1|32949.1|32901.6|32921.6|32889.1|5
1733761340000|2024-12-09 16:22:20|32937.1|32897.1|32927.1|32907.1|32937.1|32907.1|32926.1|32897.1|6
1733761350000|2024-12-09 16:22:30|||||||||1
1733761360000|2024-12-09 16:22:40|32929.6|32909.6|32929.6|32909.6|32929.6|32909.6|32929.6|32909.6|1
1733761370000|2024-12-09 16:22:50|32932.1|32912.1|32927.1|32907.1|32932.1|32912.1|32927.1|32907.1|9
1733761380000|2024-12-09 16:23:00|32926.6|32906.6|32926.6|32906.6|32926.6|32906.6|32926.6|32906.6|0
1733761390000|2024-12-09 16:23:10|32929.6|32909.6|32929.6|32909.6|32929.6|32909.6|32929.6|32909.6|1
1733761400000|2024-12-09 16:23:20|32953.9|32933.9|32958.6|32938.6|32958.6|32938.6|32953.9|32933.9|4
1733761410000|2024-12-09 16:23:30|32952.1|32932.1|32952.1|32932.1|32952.1|32932.1|32952.1|32932.1|12
1733761420000|2024-12-09 16:23:40|32939.6|32899.6|32924.6|32904.6|32939.6|32904.6|32924.6|32899.6|1
1733761430000|2024-12-09 16:23:50|32922.1|32902.1|32922.1|32902.1|32922.1|32902.1|32922.1|32902.1|1
1733761440000|2024-12-09 16:24:00|32918.2|32898.2|32890.9|32870.9|32918.2|32898.2|32890.9|32870.9|11
1733761450000|2024-12-09 16:24:10|32871.5|32851.5|32882.1|32862.1|32882.1|32862.1|32867.1|32847.1|1
1733761460000|2024-12-09 16:24:20|32892.1|32872.1|32908.6|32868.6|32908.6|32872.1|32892.1|32864.6|0
1733761470000|2024-12-09 16:24:30|32909.6|32869.6|32909.1|32869.1|32909.6|32882.1|32897.1|32869.1|8
1733761480000|2024-12-09 16:24:40|32901.3|32861.3|32879.1|32859.1|32901.3|32861.6|32879.1|32850.7|1
1733761490000|2024-12-09 16:24:50|32877.1|32857.1|32874.6|32854.6|32879.1|32859.1|32874.6|32854.6|1
1733761500000|2024-12-09 16:25:00|32874.1|32854.1|32879.1|32859.1|32879.1|32859.1|32874.1|32854.1|3
1733761510000|2024-12-09 16:25:10|32899.6|32859.6|32891.6|32871.6|32899.6|32872.1|32891.6|32859.6|2
1733761520000|2024-12-09 16:25:20|||||||||1
1733761530000|2024-12-09 16:25:30|32889.6|32869.6|32887.7|32867.7|32889.6|32869.6|32887.7|32867.7|3
1733761540000|2024-12-09 16:25:40|32887.1|32867.1|32877.1|32857.1|32887.1|32867.1|32877.1|32857.1|1
1733761550000|2024-12-09 16:25:50|32876.1|32856.1|32864.1|32844.1|32876.1|32856.1|32862.1|32842.1|3
1733761560000|2024-12-09 16:26:00|32864.6|32844.6|32874.6|32854.6|32874.6|32854.6|32862.1|32842.1|7
1733761570000|2024-12-09 16:26:10|32892.1|32852.1|32892.1|32852.1|32892.1|32852.1|32892.1|32852.1|1
1733761580000|2024-12-09 16:26:20|32889.6|32849.6|32889.6|32849.6|32889.6|32849.6|32889.6|32849.6|0
1733761610000|2024-12-09 16:26:50|32874.6|32854.6|32870.2|32830.2|32874.6|32854.6|32863.2|32829.6|6
1733761620000|2024-12-09 16:27:00|32869.6|32829.6|32857.7|32837.7|32869.6|32837.7|32857.7|32829.6|2
1733761630000|2024-12-09 16:27:10|32869.6|32829.6|32869.6|32829.6|32869.6|32829.6|32869.6|32829.6|0
1733761640000|2024-12-09 16:27:20|32862.1|32842.1|32862.1|32842.1|32862.1|32842.1|32862.1|32842.1|1
1733761650000|2024-12-09 16:27:30|32878|32838|32894.1|32874.1|32904.6|32874.1|32878|32838|3
1733761660000|2024-12-09 16:27:40|32894.6|32874.6|32899.8|32839.8|32899.8|32874.6|32894.6|32839.8|1
1733761680000|2024-12-09 16:28:00|32897.7|32837.7|32858.2|32838.2|32897.7|32838.2|32858.2|32824.1|1
1733761690000|2024-12-09 16:28:10|32854.3|32834.3|32858.2|32818.2|32858.2|32834.3|32854.3|32818.2|1
1733761700000|2024-12-09 16:28:20|||||||||1
1733761710000|2024-12-09 16:28:30|32852.1|32812.1|32852.1|32812.1|32852.1|32812.1|32852.1|32812.1|0
1733761720000|2024-12-09 16:28:40|32850.2|32810.2|32849.6|32809.6|32850.2|32810.2|32847.7|32807.7|5
1733761740000|2024-12-09 16:29:00|32847.1|32827.1|32847.1|32827.1|32859.1|32832.1|32847.1|32819.1|9
1733761750000|2024-12-09 16:29:10|32841.3|32821.3|32844.6|32804.6|32844.6|32821.3|32839.6|32804.6|5
1733761760000|2024-12-09 16:29:20|32836.6|32816.6|32836.6|32816.6|32836.6|32816.6|32836.6|32816.6|0
1733761770000|2024-12-09 16:29:30|32837.1|32817.1|32845.2|32825.2|32849.1|32825.2|32837.1|32809.1|3
1733761780000|2024-12-09 16:29:40|32851.3|32811.3|32849.6|32809.6|32851.3|32811.3|32849.6|32809.6|8
1733761790000|2024-12-09 16:29:50|32847.7|32807.7|32846.1|32806.1|32854.6|32807.7|32846.1|32792.1|1
1733761800000|2024-12-09 16:30:00|32846.6|32806.6|32846.6|32826.6|32854.6|32826.6|32846.6|32806.6|3
1733761810000|2024-12-09 16:30:10|32847.7|32827.7|32889.6|32849.6|32889.6|32862.1|32847.7|32827.7|11
1733761830000|2024-12-09 16:30:30|32882.1|32862.1|32889.6|32849.6|32889.6|32862.1|32882.1|32849.1|1
1733761840000|2024-12-09 16:30:40|32882.1|32862.1|32889.6|32849.6|32889.6|32862.1|32882.1|32849.6|2
1733761850000|2024-12-09 16:30:50|32881.6|32861.6|32882.1|32862.1|32882.1|32862.1|32881.6|32861.6|1
1733761860000|2024-12-09 16:31:00|32913.5|32873.5|32946.6|32926.6|32946.6|32926.6|32906|32873.5|5
1733761870000|2024-12-09 16:31:10|32949.6|32929.6|32951.6|32931.6|32951.6|32931.6|32949.6|32929.6|0
1733761880000|2024-12-09 16:31:20|32954.6|32934.6|32959.6|32939.6|32959.6|32939.6|32954.6|32934.6|2
1733761890000|2024-12-09 16:31:30|32966.6|32946.6|32952.1|32932.1|32982.5|32951|32946.6|32906.6|19
1733761900000|2024-12-09 16:31:40|32954.1|32934.1|32984.1|32964.1|32988.5|32964.1|32954.1|32934.1|8
1733761910000|2024-12-09 16:31:50|32990.2|32950.2|32983.5|32963.5|32990.2|32963.5|32974.4|32936.6|43
1733761920000|2024-12-09 16:32:00|32986|32966|33017.5|32977.5|33017.5|32977.5|32986|32960|15
1733761930000|2024-12-09 16:32:10|33011.4|32991.4|33015.7|32975.7|33016|32996|33011.4|32975.7|9
1733761940000|2024-12-09 16:32:20|33009.1|32969.1|32998.5|32958.5|33009.1|32972.1|32986.6|32958.5|1
1733761950000|2024-12-09 16:32:30|32994.4|32974.4|33003|32963|33008|32978.5|32994.4|32963|2
1733761960000|2024-12-09 16:32:40|32995|32975|32996|32976|32996|32976|32995|32975|0
1733761970000|2024-12-09 16:32:50|32993.5|32973.5|32989.1|32969.1|32993.5|32973.5|32989.1|32969.1|19
1733761980000|2024-12-09 16:33:00|32997.5|32977.5|33028.5|33008.5|33030.5|33010.5|32997.5|32977.5|11
1733761990000|2024-12-09 16:33:10|33028|33008|33028|33008|33028|33008|33028|33008|1
1733762000000|2024-12-09 16:33:20|33032.5|33012.5|33028|33008|33032.5|33012.5|33028|33008|3
1733762010000|2024-12-09 16:33:30|33023.5|33003.5|33021|33001|33023.5|33003.5|33021|33001|3
1733762020000|2024-12-09 16:33:40|33023.5|33003.5|33033.5|32993.5|33033.5|33005.5|33023.5|32993.5|0
1733762030000|2024-12-09 16:33:50|33026|33006|33026|33006|33026|33006|33026|33006|1
1733762040000|2024-12-09 16:34:00|33030.5|33010.5|33030.5|33010.5|33030.5|33010.5|33030.5|33010.5|2
1733762050000|2024-12-09 16:34:10|33035.5|33015.5|33042.5|33022.5|33063|33035|33035.5|33015.5|6
1733762060000|2024-12-09 16:34:20|33040.5|33020.5|33043|33023|33043|33023|33036|33016|7
1733762070000|2024-12-09 16:34:30|33043.5|33023.5|33019.3|32999.3|33061.4|33027.1|33019.3|32991.8|27
1733762080000|2024-12-09 16:34:40|33012.7|32992.7|33019.1|32979.1|33020.2|32992.7|33012.7|32977.7|0
1733762090000|2024-12-09 16:34:50|33014.6|32994.6|33027.1|32987.1|33033.2|32994.6|33014.6|32987.1|9
1733762100000|2024-12-09 16:35:00|33029.1|32989.1|33029.1|32989.1|33029.1|32989.1|33029.1|32989.1|1
1733762110000|2024-12-09 16:35:10|33025|33005|33038|33018|33039.6|33018|33025|32999.6|38
1733762120000|2024-12-09 16:35:20|33039.1|33019.1|33039.6|33019.6|33039.6|33019.6|33039.1|33019.1|8
1733762130000|2024-12-09 16:35:30|33042.1|33022.1|33042.1|33022.1|33042.1|33022.1|33042.1|33022.1|1
1733762150000|2024-12-09 16:35:50|33047.1|33027.1|33064.1|33044.1|33065.2|33045.2|33047.1|33027.1|7
1733762160000|2024-12-09 16:36:00|33061.6|33041.6|33064.1|33044.1|33064.1|33044.1|33061.6|33041.6|1
1733762170000|2024-12-09 16:36:10|33061.6|33041.6|33074.4|33054.4|33074.4|33054.4|33061.6|33041.6|6
1733762180000|2024-12-09 16:36:20|33076|33056|33074.6|33054.6|33076|33056|33074.1|33054.1|0
1733762190000|2024-12-09 16:36:30|33066.6|33046.6|33073.5|33033.5|33073.5|33046.6|33062.7|33033.5|1
1733762200000|2024-12-09 16:36:40|33061.6|33041.6|33064.6|33044.6|33064.6|33044.6|33061.6|33041.6|1
1733762210000|2024-12-09 16:36:50|33059.6|33039.6|33081.6|33041.6|33081.6|33043.5|33059.6|33038.5|6
1733762220000|2024-12-09 16:37:00|33079.6|33039.6|33071|33051|33079.6|33051|33071|33039.6|0
1733762230000|2024-12-09 16:37:10|33066.6|33046.6|33066.6|33046.6|33066.6|33046.6|33066.6|33046.6|0
1733762240000|2024-12-09 16:37:20|33067.1|33047.1|33066.6|33046.6|33067.1|33047.1|33066.6|33046.6|0
1733762250000|2024-12-09 16:37:30|33064.6|33024.6|33059.6|33019.6|33064.6|33032.1|33052.1|33019.6|2
1733762260000|2024-12-09 16:37:40|33051.6|33031.6|33051.6|33031.6|33060.2|33032.1|33051.6|33020.2|4
1733762270000|2024-12-09 16:37:50|33060|33040|33079.6|33059.6|33079.6|33059.6|33060|33040|0
1733762280000|2024-12-09 16:38:00|||||||||2
1733762290000|2024-12-09 16:38:10|33081.6|33061.6|33081.6|33061.6|33081.6|33061.6|33081.6|33061.6|0
1733762300000|2024-12-09 16:38:20|33084.6|33064.6|33126|33106|33126|33106|33084.6|33060.3|44
1733762310000|2024-12-09 16:38:30|33127.1|33107.1|33141.6|33121.6|33144.1|33121.6|33127.1|33104.1|10
1733762320000|2024-12-09 16:38:40|33139.6|33119.6|33139.6|33119.6|33139.6|33119.6|33139.6|33119.6|2
1733762330000|2024-12-09 16:38:50|33142.1|33122.1|33144.6|33124.6|33144.6|33124.6|33142.1|33122.1|8
1733762340000|2024-12-09 16:39:00|33142.7|33122.7|33122.1|33102.1|33142.7|33122.7|33122.1|33102.1|7
1733762350000|2024-12-09 16:39:10|33120.2|33100.2|33112.1|33092.1|33120.2|33100.2|33112.1|33092.1|2
1733762360000|2024-12-09 16:39:20|33124.1|33084.1|33126.6|33086.6|33126.6|33086.6|33124.1|33084.1|1
1733762380000|2024-12-09 16:39:40|33128.5|33088.5|33141.6|33101.6|33141.6|33101.6|33128.5|33088.5|2
1733762390000|2024-12-09 16:39:50|||||||||1
1733762400000|2024-12-09 16:40:00|33136|33116|33148.5|33128.5|33148.5|33128.5|33136|33116|5
1733762410000|2024-12-09 16:40:10|33153.5|33133.5|33199.6|33179.6|33199.6|33179.6|33150.2|33130.2|36
1733762420000|2024-12-09 16:40:20|33203.5|33183.5|33228|33208|33233.3|33208|33203.5|33173.3|19
1733762430000|2024-12-09 16:40:30|33231.9|33211.9|33251|33231|33259.1|33231|33231.9|33211.9|61
1733762440000|2024-12-09 16:40:40|33263|33223|33268.5|33248.5|33268.5|33248.5|33263|33223|13
1733762450000|2024-12-09 16:40:50|33270.5|33250.5|33298|33278|33298|33278|33270.5|33250.5|15
1733762460000|2024-12-09 16:41:00|33298.5|33278.5|33324.9|33304.9|33325.5|33304.9|33298.5|33278.5|88
1733762470000|2024-12-09 16:41:10|33339.9|33319.9|33342.4|33322.4|33352.4|33322.4|33336.9|33312.4|8
1733762480000|2024-12-09 16:41:20|33337.4|33317.4|33330.7|33270.7|33339.9|33319.9|33330.7|33270.7|22
1733762490000|2024-12-09 16:41:30|33303|33263|33298.3|33278.3|33304.1|33279.9|33294.9|33263|8
1733762500000|2024-12-09 16:41:40|33299.9|33279.9|33301.9|33281.9|33301.9|33281.9|33299.4|33279.4|4
1733762510000|2024-12-09 16:41:50|||||||||8
1733762520000|2024-12-09 16:42:00|33305.8|33285.8|33319.9|33299.9|33319.9|33299.9|33305.8|33285.8|2
1733762530000|2024-12-09 16:42:10|33318|33298|33318|33298|33318|33298|33318|33298|1
1733762540000|2024-12-09 16:42:20|33306.6|33286.6|33258|33218|33306.6|33286.6|33250.5|33217.4|3
1733762550000|2024-12-09 16:42:30|33256|33216|33266|33246|33274.1|33246|33256|33216|12
1733762560000|2024-12-09 16:42:40|33269.9|33249.9|33246.6|33226.6|33273.5|33249.9|33246.6|33226.6|3
1733762570000|2024-12-09 16:42:50|33249.1|33229.1|33244.9|33224.9|33249.1|33229.1|33244.9|33224.9|0
1733762580000|2024-12-09 16:43:00|33234.9|33214.9|33231.4|33211.4|33234.9|33214.9|33231.4|33211.4|1
1733762590000|2024-12-09 16:43:10|33243|33203|33229.9|33209.9|33243|33216|33229.9|33203|10
1733762600000|2024-12-09 16:43:20|33226|33206|33208|33188|33226|33206|33208|33188|6
1733762610000|2024-12-09 16:43:30|||||||||1
1733762620000|2024-12-09 16:43:40|33205.5|33185.5|33200.5|33180.5|33206|33185.5|33191|33166|17
1733762630000|2024-12-09 16:43:50|33201.6|33181.6|33214.1|33174.1|33214.1|33181.6|33201.6|33174.1|1
1733762640000|2024-12-09 16:44:00|33201.6|33181.6|33201|33181|33201.6|33181.6|33201|33181|1
1733762650000|2024-12-09 16:44:10|33198.5|33178.5|33201|33181|33201|33181|33198.5|33178.5|0
1733762660000|2024-12-09 16:44:20|33199.1|33179.1|33198.5|33178.5|33199.1|33179.1|33198.5|33178.5|1
1733762670000|2024-12-09 16:44:30|33196|33176|33188.5|33168.5|33196|33176|33188.5|33168.5|4
1733762680000|2024-12-09 16:44:40|33183.3|33163.3|33185.5|33165.5|33185.5|33165.5|33171.6|33151.6|3
1733762690000|2024-12-09 16:44:50|33187.4|33167.4|33203|33183|33213.5|33183|33187.4|33167.4|10
1733762700000|2024-12-09 16:45:00|33206|33186|33243.5|33203.5|33243.5|33203.5|33206|33186|7
1733762710000|2024-12-09 16:45:10|33245.7|33205.7|33283.5|33223.5|33283.5|33229.4|33245.7|33203.5|6
1733762720000|2024-12-09 16:45:20|33278.5|33238.5|33252.1|33232.1|33278.5|33246|33252.1|33232.1|11
1733762730000|2024-12-09 16:45:30|33250.1|33230.1|33244.1|33224.1|33250.1|33230.1|33244.1|33224.1|2
1733762740000|2024-12-09 16:45:40|33241.6|33221.6|33254.1|33214.1|33254.1|33221.6|33241.6|33214.1|17
1733762750000|2024-12-09 16:45:50|33260.5|33220.5|33255.1|33215.1|33260.5|33236|33247.1|33215.1|10
1733762760000|2024-12-09 16:46:00|33250.1|33210.1|33249.1|33209.1|33250.1|33222.1|33242.1|33209.1|1
1733762770000|2024-12-09 16:46:10|33259.1|33199.1|33262.4|33222.4|33262.4|33222.4|33247.1|33199.1|12
1733762780000|2024-12-09 16:46:20|33263|33223|33269.1|33209.1|33269.1|33223|33263|33209.1|4
1733762790000|2024-12-09 16:46:30|33269.6|33209.6|33269.6|33209.6|33269.6|33209.6|33269.6|33209.6|0
1733762810000|2024-12-09 16:46:50|33252.1|33212.1|33260.1|33200.1|33260.1|33212.1|33252.1|33200.1|6
1733762820000|2024-12-09 16:47:00|33233.2|33213.2|33261.2|33201.2|33261.2|33213.7|33233.2|33201.2|2
1733762830000|2024-12-09 16:47:10|33257.1|33217.1|33255.1|33215.1|33257.1|33217.1|33255.1|33215.1|0
1733762840000|2024-12-09 16:47:20|33259.1|33219.1|33251.6|33231.6|33259.6|33231.6|33251.6|33219.1|7
1733762850000|2024-12-09 16:47:30|33252.1|33232.1|33259.6|33219.6|33259.6|33232.1|33252.1|33219.6|1
1733762860000|2024-12-09 16:47:40|33252.6|33232.6|33246.6|33226.6|33264.6|33232.6|33246.6|33221.6|6
1733762870000|2024-12-09 16:47:50|33254.6|33214.6|33257.1|33217.1|33259.6|33219.6|33254.6|33214.6|4
1733762880000|2024-12-09 16:48:00|33247.1|33207.1|33247.1|33207.1|33247.1|33207.1|33247.1|33207.1|0
1733762890000|2024-12-09 16:48:10|33233.2|33213.2|33232.6|33212.6|33233.2|33213.2|33232.6|33212.6|0
1733762900000|2024-12-09 16:48:20|33230.7|33210.7|33230.1|33210.1|33230.7|33210.7|33230.1|33210.1|0
1733762910000|2024-12-09 16:48:30|||||||||251
1733762920000|2024-12-09 16:48:40|33224.6|33204.6|33221|33201|33224.6|33204.6|33221|33201|1
1733762930000|2024-12-09 16:48:50|33220.5|33200.5|33225.7|33205.7|33239.6|33205.7|33218.5|33198.5|25
1733762940000|2024-12-09 16:49:00|33224.6|33204.6|33220.1|33200.1|33224.6|33204.6|33220.1|33200.1|19
1733762950000|2024-12-09 16:49:10|33226.2|33186.2|33224.6|33184.6|33226.2|33186.2|33224.6|33184.6|1
1733762960000|2024-12-09 16:49:20|33216.6|33196.6|33216.6|33196.6|33216.6|33196.6|33216.6|33196.6|0
1733762970000|2024-12-09 16:49:30|33218.2|33198.2|33235.7|33215.7|33235.7|33215.7|33218.2|33198.2|2
1733762990000|2024-12-09 16:49:50|33233.2|33213.2|33238.2|33218.2|33238.2|33218.2|33233.2|33213.2|28
1733763000000|2024-12-09 16:50:00|33241.4|33221.4|33285.1|33265.1|33285.1|33265.1|33241.4|33221.4|9
1733763010000|2024-12-09 16:50:10|33280.7|33260.7|33273.2|33253.2|33280.7|33260.7|33273.2|33253.2|110
1733763020000|2024-12-09 16:50:20|33271.5|33251.5|33250.7|33230.7|33271.5|33251.5|33248.7|33228.7|6
1733763030000|2024-12-09 16:50:30|33265.7|33225.7|33270.7|33250.7|33270.7|33250.7|33263.2|33225.7|5
1733763040000|2024-12-09 16:50:40|33272.6|33252.6|33272.6|33252.6|33272.6|33252.6|33272.6|33252.6|0
1733763050000|2024-12-09 16:50:50|33273.2|33253.2|33278.2|33258.2|33283.2|33263.2|33273.2|33253.2|7
1733763060000|2024-12-09 16:51:00|33273.2|33253.2|33218.2|33198.2|33273.2|33253.2|33218.2|33198.2|5
1733763070000|2024-12-09 16:51:10|33212.3|33192.3|33214.3|33194.3|33214.3|33194.3|33211.8|33191.8|8
1733763080000|2024-12-09 16:51:20|33216.8|33196.8|33255.7|33235.7|33258.2|33238.2|33216.8|33196.8|4
1733763090000|2024-12-09 16:51:30|33253.2|33233.2|33253.2|33233.2|33253.2|33233.2|33253.2|33233.2|0
1733763100000|2024-12-09 16:51:40|33244.3|33224.3|33245.7|33225.7|33245.7|33225.7|33235.7|33215.7|20
1733763110000|2024-12-09 16:51:50|33250.7|33230.7|33235.7|33215.7|33250.7|33230.7|33235.7|33215.7|1
1733763120000|2024-12-09 16:52:00|||||||||21
1733763130000|2024-12-09 16:52:10|33233.7|33213.7|33228.7|33208.7|33235.7|33215.7|33228.2|33208.2|8
1733763140000|2024-12-09 16:52:20|33241.2|33201.2|33260.7|33220.7|33260.7|33220.7|33241.2|33201.2|2
1733763150000|2024-12-09 16:52:30|33252.6|33232.6|33253.2|33233.2|33253.2|33233.2|33252.6|33232.6|1
1733763160000|2024-12-09 16:52:40|33255.7|33235.7|33255.7|33235.7|33255.7|33235.7|33255.7|33235.7|6
1733763170000|2024-12-09 16:52:50|33253.2|33233.2|33248.2|33188.2|33255.7|33235.7|33248.2|33188.2|76
1733763180000|2024-12-09 16:53:00|33247.6|33187.6|33210.7|33190.7|33249.6|33190.7|33210.7|33185.1|3
1733763190000|2024-12-09 16:53:10|33224.6|33184.6|33243.2|33223.2|33245.7|33223.2|33217.6|33184.6|11
1733763200000|2024-12-09 16:53:20|33244.2|33224.2|33233.2|33213.2|33248.7|33228.7|33233.2|33213.2|19
1733763210000|2024-12-09 16:53:30|33239.2|33199.2|33220.7|33200.7|33239.2|33200.7|33220.7|33199.2|4
1733763220000|2024-12-09 16:53:40|33164.2|33144.2|33158.2|33118.2|33164.2|33144.2|33149.2|33109.2|54
1733763230000|2024-12-09 16:53:50|33170.1|33110.1|33145.9|33125.9|33171.7|33137.8|33145.9|33110.1|3
1733763240000|2024-12-09 16:54:00|33144.2|33124.2|33117.1|33097.1|33144.2|33124.2|33099.2|33079.2|17
1733763250000|2024-12-09 16:54:10|33129|33089|33124.2|33104.2|33129|33104.2|33123.2|33089|1
1733763260000|2024-12-09 16:54:20|33128.2|33108.2|33129.2|33109.2|33136.7|33109.2|33128.2|33096.7|0
1733763270000|2024-12-09 16:54:30|33137.3|33097.3|33117.3|33077.3|33137.3|33104.2|33117.3|33077.3|1
1733763280000|2024-12-09 16:54:40|33104.2|33084.2|33104.2|33084.2|33104.2|33084.2|33104.2|33084.2|0
1733763290000|2024-12-09 16:54:50|33115.7|33095.7|33134|33094|33134|33095.7|33115.7|33094|2
1733763300000|2024-12-09 16:55:00|33136.2|33096.2|33124.8|33104.8|33136.2|33104.8|33124.2|33096.2|2
1733763310000|2024-12-09 16:55:10|33137.3|33097.3|33177.1|33117.1|33177.1|33121.2|33137.3|33091.2|3
1733763320000|2024-12-09 16:55:20|33178.7|33118.7|33179.2|33159.2|33183.7|33159.2|33176.5|33118.7|4
1733763330000|2024-12-09 16:55:30|33181.7|33161.7|33181.7|33161.7|33181.7|33161.7|33181.7|33161.7|0
1733763340000|2024-12-09 16:55:40|33184.2|33164.2|33181.7|33161.7|33184.2|33164.2|33181.7|33161.7|3
1733763350000|2024-12-09 16:55:50|33176.7|33156.7|33176.7|33156.7|33176.7|33156.7|33176.7|33156.7|1
1733763360000|2024-12-09 16:56:00|33170.9|33150.9|33172.3|33132.3|33186.2|33150.9|33159.2|33126.2|15
1733763370000|2024-12-09 16:56:10|33159.8|33139.8|33159.8|33139.8|33159.8|33139.8|33159.8|33139.8|0
1733763380000|2024-12-09 16:56:20|33160.9|33140.9|33167.3|33147.3|33167.3|33147.3|33160.9|33140.9|0
1733763390000|2024-12-09 16:56:30|33167.8|33147.8|33167.8|33147.8|33167.8|33147.8|33167.8|33147.8|0
1733763400000|2024-12-09 16:56:40|33171.7|33151.7|33171.7|33151.7|33171.7|33151.7|33171.7|33151.7|0
1733763410000|2024-12-09 16:56:50|33176.7|33136.7|33176.7|33136.7|33176.7|33136.7|33176.7|33136.7|0
1733763430000|2024-12-09 16:57:10|33176.2|33136.2|33159.2|33139.2|33176.2|33139.8|33159.2|33131.7|4
1733763450000|2024-12-09 16:57:30|33171.7|33131.7|33174.2|33154.2|33186.2|33154.2|33171.7|33126.2|4
1733763460000|2024-12-09 16:57:40|33171.7|33151.7|33171.7|33151.7|33171.7|33151.7|33171.7|33151.7|2
1733763470000|2024-12-09 16:57:50|33169.8|33149.8|33169.8|33149.8|33169.8|33149.8|33169.8|33149.8|1
1733763480000|2024-12-09 16:58:00|33165.9|33145.9|33155.3|33135.3|33165.9|33145.9|33155.3|33135.3|1
1733763490000|2024-12-09 16:58:10|33154.2|33134.2|33161.7|33121.7|33162.3|33136.7|33154.2|33121.7|5
1733763500000|2024-12-09 16:58:20|33146.7|33126.7|33167.8|33147.8|33167.8|33147.8|33146.7|33126.7|14
1733763510000|2024-12-09 16:58:30|33169.8|33149.8|33169.8|33149.8|33169.8|33149.8|33169.8|33149.8|0
1733763520000|2024-12-09 16:58:40|33170.1|33150.1|33172.3|33132.3|33172.3|33150.1|33159.2|33131.7|4
1733763530000|2024-12-09 16:58:50|33171.7|33131.7|33166.7|33126.7|33171.7|33131.7|33166.7|33126.7|0
1733763550000|2024-12-09 16:59:10|33152.8|33132.8|33151.7|33131.7|33152.8|33132.8|33151.7|33131.7|0
1733763560000|2024-12-09 16:59:20|33154.2|33134.2|33163.7|33143.7|33171.7|33143.7|33154.2|33131.7|3
1733763570000|2024-12-09 16:59:30|33164.2|33144.2|33164.2|33144.2|33164.2|33144.2|33164.2|33144.2|0
1733763580000|2024-12-09 16:59:40|33162.3|33142.3|33172.8|33132.8|33172.8|33146.7|33161.7|33132.8|3
1733763590000|2024-12-09 16:59:50|33169.8|33129.8|33154.2|33134.2|33169.8|33135.3|33154.2|33129.2|5
1733763600000|2024-12-09 17:00:00|33149.2|33129.2|33111.2|33091.2|33149.2|33129.2|33109.2|33061.7|4
1733763610000|2024-12-09 17:00:10|33111.7|33091.7|33039.8|33019.8|33127.3|33107.3|33039.8|33019.8|14
1733763620000|2024-12-09 17:00:20|33030.5|32990.5|33020.3|33000.3|33030.5|33002.8|33005.9|32978.4|13
1733763630000|2024-12-09 17:00:30|33015.3|32995.3|33020.3|33000.3|33022.8|33000.3|33002.8|32977.8|7
1733763640000|2024-12-09 17:00:40|33036.2|32996.2|33020.3|33000.3|33042.3|33010.3|33020.3|32994.4|5
1733763650000|2024-12-09 17:00:50|33032.8|32992.8|33037.8|32997.8|33037.8|32997.8|33032.8|32992.8|1
1733763660000|2024-12-09 17:01:00|33038.4|32998.4|33047.3|33007.3|33047.3|33010.3|33030.3|32998.4|2
1733763670000|2024-12-09 17:01:10|33062.8|33042.8|33093.4|33053.4|33097.8|33057.8|33062.8|33042.8|15
1733763680000|2024-12-09 17:01:20|33092.8|33052.8|33056.9|33036.9|33092.8|33060.3|33056.9|33036.9|9
1733763690000|2024-12-09 17:01:30|33055|33035|33039.8|33019.8|33055|33035|33039.8|33019.8|8
1733763700000|2024-12-09 17:01:40|33037.8|33017.8|33037.8|32997.8|33038.4|33017.8|33037.8|32997.8|1
1733763720000|2024-12-09 17:02:00|33030.3|33010.3|33126.2|33066.2|33126.2|33066.2|33030.3|33010.3|72
1733763730000|2024-12-09 17:02:10|33118.1|33078.1|33099.8|33079.8|33118.1|33079.8|33099.8|33078.1|4
1733763740000|2024-12-09 17:02:20|33097.6|33077.6|33098.1|33058.1|33102.3|33077.6|33082.5|33041.9|7
1733763760000|2024-12-09 17:02:40|33103.1|33043.1|33084.8|33044.8|33103.1|33044.8|33084.8|33040.6|4
1733763770000|2024-12-09 17:02:50|33082.8|33042.8|33082.8|33042.8|33083.4|33055.3|33074.8|33042.8|2
1733763780000|2024-12-09 17:03:00|33070.3|33050.3|33095.3|33055.3|33100.6|33059.8|33070.3|33040.6|7
1733763810000|2024-12-09 17:03:30|33092.8|33052.8|33085.3|33065.3|33093.4|33065.3|33084.8|33052.8|2
1733763820000|2024-12-09 17:03:40|33089.2|33069.2|33090.3|33070.3|33090.3|33070.3|33089.2|33069.2|1
1733763830000|2024-12-09 17:03:50|33087.8|33067.8|33087.8|33067.8|33087.8|33067.8|33087.8|33067.8|6
1733763840000|2024-12-09 17:04:00|33077.8|33057.8|33071.9|33051.9|33077.8|33057.8|33071.9|33051.9|1
1733763850000|2024-12-09 17:04:10|33070.3|33050.3|33062.8|33042.8|33070.3|33050.3|33062.8|33042.8|0
1733763860000|2024-12-09 17:04:20|33060.3|33022.8|33044.8|33024.8|33060.3|33024.8|33042.8|33020.3|6
1733763870000|2024-12-09 17:04:30|33046.7|33026.7|33044.8|33024.8|33047.3|33027.3|33044.8|33024.8|3
1733763880000|2024-12-09 17:04:40|33047.8|33027.8|33047.8|33027.8|33047.8|33027.8|33047.8|33027.8|1
1733763890000|2024-12-09 17:04:50|33045.3|33025.3|33045.3|33025.3|33045.3|33025.3|33045.3|33025.3|32
1733763900000|2024-12-09 17:05:00|33039.4|33019.4|33033.9|33013.9|33039.4|33019.4|33029.4|33009.4|4
1733763910000|2024-12-09 17:05:10|33035.9|33015.9|33031.9|33011.9|33036.4|33016.4|33031.9|33011.9|2
1733763920000|2024-12-09 17:05:20|33040|33000|33040|33000|33040|33000|33040|33000|0
1733763930000|2024-12-09 17:05:30|33031.9|33011.9|33031.9|33011.9|33040|33011.9|33031.9|33000|1
1733763940000|2024-12-09 17:05:40|33031.4|33011.4|33060.4|33040.4|33060.4|33040.4|33031.4|33003.4|16
1733763950000|2024-12-09 17:05:50|33066.4|33046.4|33078.3|33038.3|33078.3|33051.4|33066.4|33038.3|3
1733763960000|2024-12-09 17:06:00|33070.8|33050.8|33068.9|33048.9|33070.8|33050.8|33066.4|33046.4|1
1733763970000|2024-12-09 17:06:10|33071.4|33051.4|33076.4|33056.4|33076.4|33056.4|33071.4|33051.4|1
1733763980000|2024-12-09 17:06:20|33089.4|33049.4|33078.9|33058.9|33089.4|33061.4|33078.9|33048.9|0
1733763990000|2024-12-09 17:06:30|33106.7|33046.7|33096.4|33076.4|33106.7|33076.4|33096.4|33046.7|8
1733764000000|2024-12-09 17:06:40|33100.3|33080.3|33113.9|33093.9|33113.9|33093.9|33100.3|33073.3|2
1733764010000|2024-12-09 17:06:50|33111.9|33091.9|33116.4|33076.4|33116.4|33091.9|33111.9|33076.4|7
1733764030000|2024-12-09 17:07:10|33116.9|33056.9|33098.9|33058.9|33116.9|33058.9|33098.9|33056.4|3
1733764040000|2024-12-09 17:07:20|33086.4|33066.4|33086.4|33066.4|33086.4|33066.4|33086.4|33066.4|0
1733764050000|2024-12-09 17:07:30|33086.9|33066.9|33091.4|33071.4|33092.8|33072.8|33086.9|33066.9|5
1733764060000|2024-12-09 17:07:40|33095.5|33055.5|33095|33055|33095.5|33055.5|33095|33055|53
1733764070000|2024-12-09 17:07:50|33100|33060|33106.4|33066.4|33106.4|33071.9|33091.9|33060|2
1733764080000|2024-12-09 17:08:00|33104.4|33064.4|33093.9|33053.9|33104.4|33080.5|33093.9|33053.9|24
1733764090000|2024-12-09 17:08:10|33090|33050|33081.4|33061.4|33090|33061.4|33081.4|33048.9|1
1733764100000|2024-12-09 17:08:20|33088.9|33048.9|33086.4|33066.4|33091.4|33066.4|33086.4|33048.9|2
1733764110000|2024-12-09 17:08:30|33088.3|33068.3|33088.9|33068.9|33088.9|33068.9|33088.3|33068.3|1
1733764130000|2024-12-09 17:08:50|33087.8|33067.8|33081.4|33061.4|33087.8|33067.8|33080.8|33046.9|2
1733764140000|2024-12-09 17:09:00|33078.9|33058.9|33081.4|33041.4|33082.5|33058.9|33076.4|33041.4|7
1733764150000|2024-12-09 17:09:10|33076.4|33056.4|33076.4|33056.4|33081.4|33056.4|33075.3|33041.4|0
1733764170000|2024-12-09 17:09:30|33075.3|33055.3|33078.3|33058.3|33078.3|33058.3|33075.3|33055.3|9
1733764180000|2024-12-09 17:09:40|33081.4|33061.4|33084.4|33064.4|33084.4|33064.4|33081.4|33061.4|1
1733764190000|2024-12-09 17:09:50|33086.4|33066.4|33086.4|33066.4|33086.4|33066.4|33086.4|33066.4|1
1733764200000|2024-12-09 17:10:00|33086.9|33066.9|33081.9|33061.9|33088.9|33068.9|33081.9|33061.9|3
1733764210000|2024-12-09 17:10:10|33080|33060|33088.9|33048.9|33088.9|33061.4|33078.9|33048.9|2
1733764220000|2024-12-09 17:10:20|||||||||1
1733764230000|2024-12-09 17:10:30|33088.3|33048.3|33071.4|33051.4|33088.3|33051.4|33071.4|33043.3|3
1733764240000|2024-12-09 17:10:40|33083.3|33043.3|33099.4|33059.4|33099.4|33059.4|33083.3|33043.3|15
1733764250000|2024-12-09 17:10:50|33093.3|33073.3|33108.9|33068.9|33108.9|33073.3|33090.8|33064.8|6
1733764260000|2024-12-09 17:11:00|33101.4|33081.4|33100.8|33080.8|33109.4|33081.4|33100.8|33069.4|0
1733764270000|2024-12-09 17:11:10|33101.4|33081.4|33085|33045|33101.4|33081.4|33085|33045|11
1733764280000|2024-12-09 17:11:20|33072.5|33052.5|33046.9|33026.9|33072.5|33052.5|33046.9|33026.9|15
1733764290000|2024-12-09 17:11:30|33061|33001|33065|33005|33065|33005|33058.3|32998.3|3
1733764300000|2024-12-09 17:11:40|33057.5|33037.5|33057.5|33037.5|33073|33046.9|33057.5|33025|12
1733764310000|2024-12-09 17:11:50|33059.4|33039.4|33060|33040|33060|33040|33059.4|33039.4|4
1733764320000|2024-12-09 17:12:00|33057.5|33037.5|33052.5|33032.5|33060.5|33037.5|33047.5|33020|12
1733764330000|2024-12-09 17:12:10|33050.5|33030.5|33050.5|33030.5|33050.5|33030.5|33050.5|33030.5|3
1733764340000|2024-12-09 17:12:20|33050|33030|33027.5|33007.5|33050|33030|33027.5|33000.5|24
1733764350000|2024-12-09 17:12:30|33030|33010|33040.5|33000.5|33040.5|33015|33030|33000.5|25
1733764360000|2024-12-09 17:12:40|33040|33000|33015|32995|33040|33002.5|33010|32988.5|30
1733764370000|2024-12-09 17:12:50|33050.6|32990.6|33029.6|33009.6|33053.9|33033.9|33029.6|32990.6|2
1733764380000|2024-12-09 17:13:00|33027.5|33007.5|33023|33003|33027.5|33007.5|33023|33003|3
1733764390000|2024-12-09 17:13:10|33025|33005|33052.5|33032.5|33052.5|33032.5|33025|33005|7
1733764400000|2024-12-09 17:13:20|33056.4|33036.4|33051.9|33011.9|33056.9|33036.4|33051.9|33011.9|3
1733764410000|2024-12-09 17:13:30|||||||||1
1733764420000|2024-12-09 17:13:40|33025.7|33005.7|33025|32985|33030.5|33005.7|33017.5|32982.5|2
1733764430000|2024-12-09 17:13:50|33020|33000|33021.9|33001.9|33021.9|33001.9|33020|33000|5
1733764440000|2024-12-09 17:14:00|33023|33003|33023|33003|33023|33003|33023|33003|0
1733764470000|2024-12-09 17:14:30|33023.5|33003.5|33023|33003|33023.5|33003.5|33021|33001|0
1733764480000|2024-12-09 17:14:40|33026.9|33006.9|33026.9|33006.9|33026.9|33006.9|33026.9|33006.9|3
1733764490000|2024-12-09 17:14:50|33044.4|33004.4|33045.5|33005.5|33045.5|33005.5|33044.4|33004.4|13
1733764500000|2024-12-09 17:15:00|33036.9|33016.9|33059.4|33019.4|33059.4|33035.3|33035|33015|6
1733764510000|2024-12-09 17:15:10|33047.5|33027.5|33048.5|33008.5|33051.9|33031.9|33047.5|33008.5|2
1733764520000|2024-12-09 17:15:20|33044.4|33004.4|33012.5|32992.5|33044.4|33007.5|33012.5|32992.5|6
1733764530000|2024-12-09 17:15:30|33008.5|32988.5|33002.5|32982.5|33008.5|32988.5|33002.5|32982.5|0
1733764540000|2024-12-09 17:15:40|33001.9|32981.9|32997.5|32977.5|33010|32981.9|32997.5|32970|2
1733764550000|2024-12-09 17:15:50|32999.4|32979.4|33000.5|32980.5|33000.5|32980.5|32999.4|32979.4|3
1733764560000|2024-12-09 17:16:00|33014.4|32974.4|33014.4|32974.4|33014.4|32974.4|33014.4|32974.4|0
1733764570000|2024-12-09 17:16:10|33015.5|32975.5|33000|32980|33015.5|32980.5|33000|32975.5|1
1733764580000|2024-12-09 17:16:20|||||||||1
1733764590000|2024-12-09 17:16:30|32998.9|32978.9|33050|33030|33052.5|33032.5|32992.5|32972.5|21
1733764600000|2024-12-09 17:16:40|33050.5|33030.5|33056.9|33036.9|33056.9|33036.9|33050.5|33030.5|2
1733764620000|2024-12-09 17:17:00|33057.5|33037.5|33068|33048|33083.9|33051.9|33057.5|33023.9|13
1733764630000|2024-12-09 17:17:10|33065|33045|33065|33025|33066|33045|33065|33025|9
1733764640000|2024-12-09 17:17:20|33065.5|33025.5|33053.5|33033.5|33065.5|33038|33053.5|33025.5|12
1733764660000|2024-12-09 17:17:40|33055.5|33015.5|33052.5|33012.5|33055.5|33015.5|33052.5|33012.5|0
1733764680000|2024-12-09 17:18:00|33050|33010|33041.9|33021.9|33050|33021.9|33041.9|33010|11
1733764690000|2024-12-09 17:18:10|33042.5|33022.5|33053.5|32993.5|33053.5|33022.5|33042.5|32993.5|3
1733764700000|2024-12-09 17:18:20|33051.9|32991.9|33042.5|33002.5|33051.9|33005|33042.5|32991|14
1733764710000|2024-12-09 17:18:30|33046.2|33026.2|33072.5|33052.5|33080.5|33052.5|33046.2|33026.2|8
1733764720000|2024-12-09 17:18:40|33080.5|33040.5|33080|33040|33080.5|33052.5|33071.9|33040|3
1733764730000|2024-12-09 17:18:50|33071.4|33051.4|33084.4|33064.4|33084.4|33064.4|33071.4|33051.4|9
1733764740000|2024-12-09 17:19:00|33099.4|33079.4|33096.9|33076.9|33104.4|33084.4|33096.9|33076.9|5
1733764750000|2024-12-09 17:19:10|33101.9|33061.9|33096.9|33076.9|33104.4|33076.9|33096.4|33061.9|6
1733764760000|2024-12-09 17:19:20|33088.5|33068.5|33073|33053|33090.5|33068.5|33073|33049.9|3
1733764770000|2024-12-09 17:19:30|33072.4|33052.4|33082.4|33062.4|33082.4|33062.4|33072.4|33052.4|10
1733764790000|2024-12-09 17:19:50|33086.9|33066.9|33102.4|33082.4|33102.4|33082.4|33086.9|33066.9|8
1733764800000|2024-12-09 17:20:00|33103|33083|33099.9|33059.9|33106|33084.9|33099.9|33059.9|36
1733764810000|2024-12-09 17:20:10|33087.4|33047.4|33060.2|33040.2|33087.4|33047.4|33060.2|33040.2|10
1733764820000|2024-12-09 17:20:20|33047.4|33007.4|33044.4|33024.4|33049.9|33024.4|33042.4|33007.4|13
1733764830000|2024-12-09 17:20:30|33049.9|33029.9|33068.3|33048.3|33074.4|33048.3|33049.9|33027.4|40
1733764840000|2024-12-09 17:20:40|33068.9|33048.9|33068.9|33048.9|33068.9|33048.9|33066.4|33046.4|1
1733764850000|2024-12-09 17:20:50|33066.9|33046.9|33064.4|33044.4|33066.9|33046.9|33064.4|33044.4|0
1733764860000|2024-12-09 17:21:00|33062.4|33042.4|33062.4|33042.4|33062.4|33042.4|33062.4|33042.4|8
1733764870000|2024-12-09 17:21:10|33061.9|33041.9|33061.4|33041.4|33064.4|33044.4|33061.4|33041.4|4
1733764880000|2024-12-09 17:21:20|33056.4|33036.4|33056.4|33036.4|33056.4|33036.4|33056.4|33036.4|0
1733764890000|2024-12-09 17:21:30|33048.9|33028.9|33044.4|33024.4|33048.9|33028.9|33044.4|33024.4|7
1733764900000|2024-12-09 17:21:40|33046.4|33026.4|33046.9|33026.9|33046.9|33026.9|33046.4|33026.4|1
1733764910000|2024-12-09 17:21:50|33048.9|33028.9|33048.9|33028.9|33048.9|33028.9|33048.9|33028.9|1
1733764920000|2024-12-09 17:22:00|33049.4|33029.4|33033.9|33013.9|33054.9|33031.4|33033.9|33009.4|12
1733764930000|2024-12-09 17:22:10|33031.4|33011.4|33023|33003|33039.4|33011.4|33023|32997.4|8
1733764940000|2024-12-09 17:22:20|33021.4|33001.4|33016.9|32996.9|33021.4|33001.4|33014.4|32994.4|4
1733764950000|2024-12-09 17:22:30|33018.9|32998.9|33021.4|33001.4|33021.9|33001.9|33018.9|32998.9|4
1733764960000|2024-12-09 17:22:40|33016.4|32996.4|33005.5|32985.5|33016.4|32996.4|33005.5|32985.5|3
1733764970000|2024-12-09 17:22:50|33004.4|32984.4|33008.9|32988.9|33011.4|32991.4|32998.9|32978.9|18
1733764980000|2024-12-09 17:23:00|33010.8|32990.8|33026.9|33006.9|33048.3|33022.8|33010.8|32988.3|30
1733764990000|2024-12-09 17:23:10|33024.9|33004.9|32994.4|32974.4|33024.9|33004.9|32994.4|32974.4|26
1733765000000|2024-12-09 17:23:20|32991.9|32971.9|32986.4|32966.4|32991.9|32971.9|32968.9|32948.9|57
1733765010000|2024-12-09 17:23:30|32986.9|32966.9|32971.4|32951.4|32989.4|32969.4|32971.4|32951.4|39
1733765020000|2024-12-09 17:23:40|32969.4|32949.4|32968|32948|32971.9|32951.9|32966.4|32946.4|45
1733765030000|2024-12-09 17:23:50|32967.4|32947.4|32970.5|32950.5|32970.5|32950.5|32963|32943|41
1733765040000|2024-12-09 17:24:00|32967.4|32947.4|32962.4|32942.4|32967.4|32947.4|32959.9|32939.9|48
1733765050000|2024-12-09 17:24:10|32959.9|32939.9|32947.4|32927.4|32959.9|32939.9|32946.4|32926.4|84
1733765060000|2024-12-09 17:24:20|32946.9|32926.9|32946.9|32926.9|32951.9|32931.9|32944.4|32924.4|60
1733765070000|2024-12-09 17:24:30|32948.9|32928.9|32956.9|32936.9|32959.4|32939.4|32948.9|32928.9|55
1733765080000|2024-12-09 17:24:40|32954.9|32934.9|32957.4|32937.4|32959.9|32939.9|32951.9|32931.9|55
1733765090000|2024-12-09 17:24:50|32959.4|32939.4|32972.4|32952.4|32976.4|32956.4|32959.4|32939.4|100
1733765100000|2024-12-09 17:25:00|32974.4|32954.4|32956.9|32936.9|32976.4|32956.4|32956.9|32936.9|80
1733765110000|2024-12-09 17:25:10|32956.4|32936.4|32958.3|32938.3|32958.3|32938.3|32947.4|32927.4|22
1733765120000|2024-12-09 17:25:20|32956.4|32936.4|32951.9|32931.9|32956.4|32936.4|32950.5|32930.5|44
1733765130000|2024-12-09 17:25:30|32947.4|32927.4|32947.4|32927.4|32947.4|32927.4|32947.4|32927.4|7
1733765140000|2024-12-09 17:25:40|||||||||4
1733765150000|2024-12-09 17:25:50|32945.5|32925.5|32944.9|32924.9|32946.9|32926.9|32944.9|32924.9|6
1733765160000|2024-12-09 17:26:00|32942.4|32922.4|32942.4|32922.4|32942.4|32922.4|32942.4|32922.4|9
1733765170000|2024-12-09 17:26:10|32944.4|32924.4|32947.4|32927.4|32947.4|32927.4|32944.4|32924.4|12
1733765180000|2024-12-09 17:26:20|32946.9|32926.9|32927.4|32907.4|32946.9|32926.9|32927.4|32907.4|13
1733765190000|2024-12-09 17:26:30|32909.9|32889.9|32900.5|32880.5|32909.9|32889.9|32900.5|32880.5|157
1733765200000|2024-12-09 17:26:40|32898.5|32878.5|32895.5|32875.5|32898.5|32878.5|32895.5|32875.5|2
1733765210000|2024-12-09 17:26:50|32893.5|32873.5|32893.5|32873.5|32893.5|32873.5|32893|32873|1
1733765220000|2024-12-09 17:27:00|32891.6|32871.6|32893|32873|32893|32873|32890.5|32870.5|13
1733765230000|2024-12-09 17:27:10|32896.9|32876.9|32906|32886|32906|32886|32896.9|32876.9|3
1733765240000|2024-12-09 17:27:20|32910.5|32890.5|32916.6|32896.6|32916.6|32896.6|32910.5|32890.5|5
1733765250000|2024-12-09 17:27:30|32932.1|32892.1|32928|32908|32932.1|32908.5|32928|32892.1|12
1733765260000|2024-12-09 17:27:40|32926|32906|32931|32911|32943.5|32923.5|32926|32906|15
1733765270000|2024-12-09 17:27:50|32933|32913|32933|32913|32933|32913|32933|32913|44
1733765280000|2024-12-09 17:28:00|32930.5|32910.5|32928.5|32908.5|32950.5|32918.5|32927.6|32907.6|8
1733765290000|2024-12-09 17:28:10|32931|32911|32939.9|32919.9|32939.9|32919.9|32931|32911|2
1733765300000|2024-12-09 17:28:20|32942.4|32922.4|32939.9|32919.9|32942.4|32922.4|32939.9|32919.9|13
1733765310000|2024-12-09 17:28:30|32938|32918|32931|32911|32938|32918|32931|32911|7
1733765320000|2024-12-09 17:28:40|||||||||1
1733765330000|2024-12-09 17:28:50|32933.5|32913.5|32945.5|32925.5|32950.5|32925.5|32933.5|32905.5|9
1733765340000|2024-12-09 17:29:00|32948|32928|32946|32926|32948|32928|32941|32921|51
1733765350000|2024-12-09 17:29:10|32948|32928|32943.5|32923.5|32948.5|32928.5|32943.5|32923.5|13
1733765360000|2024-12-09 17:29:20|32946|32926|32946|32926|32948.5|32928.5|32946|32926|20
1733765370000|2024-12-09 17:29:30|32948.5|32928.5|32943.5|32923.5|32948.5|32928.5|32943.5|32923.5|0
1733765380000|2024-12-09 17:29:40|32947.4|32927.4|32948.5|32928.5|32948.5|32928.5|32947.4|32927.4|2
1733765390000|2024-12-09 17:29:50|||||||||4
1733765400000|2024-12-09 17:30:00|32948|32928|32938.5|32918.5|32948|32928|32938.5|32918.5|4
1733765410000|2024-12-09 17:30:10|32938|32918|32941|32921|32941|32921|32938|32918|1
1733765420000|2024-12-09 17:30:20|32943|32923|32943|32923|32943|32923|32943|32923|1
1733765430000|2024-12-09 17:30:30|32938.5|32918.5|32916|32896|32938.5|32918.5|32911|32891|10
1733765440000|2024-12-09 17:30:40|32914.1|32894.1|32918.5|32898.5|32918.5|32898.5|32913.5|32893.5|4
1733765450000|2024-12-09 17:30:50|32921|32901|32923|32903|32923|32903|32921|32901|0
1733765460000|2024-12-09 17:31:00|32924.9|32904.9|32918.5|32898.5|32924.9|32904.9|32918.5|32898.5|8
1733765470000|2024-12-09 17:31:10|32911.6|32891.6|32911|32891|32911.6|32891.6|32911|32891|3
1733765520000|2024-12-09 17:32:00|||||||||2
1733765550000|2024-12-09 17:32:30|32913|32893|32913|32893|32913|32893|32913|32893|0
1733765560000|2024-12-09 17:32:40|32912.4|32892.4|32908.5|32888.5|32912.4|32892.4|32908.5|32888.5|5
1733765570000|2024-12-09 17:32:50|32906.6|32886.6|32902.1|32882.1|32906.6|32886.6|32902.1|32882.1|4
1733765580000|2024-12-09 17:33:00|32898.5|32878.5|32906.6|32866.6|32906.6|32878.5|32898.5|32866.6|4
1733765590000|2024-12-09 17:33:10|32894.6|32874.6|32893.5|32873.5|32894.6|32874.6|32893.5|32873.5|0
1733765600000|2024-12-09 17:33:20|32894.1|32874.1|32900.5|32880.5|32900.5|32880.5|32894.1|32874.1|3
1733765610000|2024-12-09 17:33:30|32898.5|32878.5|32900.5|32880.5|32900.5|32880.5|32898.5|32878.5|0
1733765640000|2024-12-09 17:34:00|32902.4|32882.4|32900.5|32880.5|32903|32883|32900.5|32880.5|0
1733765660000|2024-12-09 17:34:20|32901|32881|32903|32883|32903|32883|32901|32881|4
1733765670000|2024-12-09 17:34:30|32903.5|32883.5|32918.5|32898.5|32918.5|32898.5|32903.5|32883.5|6
1733765680000|2024-12-09 17:34:40|32922.4|32902.4|32922.4|32902.4|32922.4|32902.4|32922.4|32902.4|1
1733765690000|2024-12-09 17:34:50|32925.5|32905.5|32926|32906|32926|32906|32925.5|32905.5|2
1733765710000|2024-12-09 17:35:10|32924|32904|32918.5|32898.5|32924|32904|32918.5|32898.5|8
1733765720000|2024-12-09 17:35:20|32916|32896|32907.1|32887.1|32916|32896|32907.1|32887.1|6
1733765730000|2024-12-09 17:35:30|32906|32886|32903.5|32883.5|32906|32886|32902.1|32882.1|13
1733765740000|2024-12-09 17:35:40|32905.5|32885.5|32903.5|32883.5|32905.5|32885.5|32903.5|32883.5|33
1733765760000|2024-12-09 17:36:00|32907.4|32887.4|32907.4|32887.4|32907.4|32887.4|32907.4|32887.4|1
1733765770000|2024-12-09 17:36:10|32903|32883|32897.1|32877.1|32903|32883|32897.1|32877.1|7
1733765780000|2024-12-09 17:36:20|32894.9|32874.9|32894.9|32874.9|32894.9|32874.9|32893|32873|1
1733765790000|2024-12-09 17:36:30|32892.4|32872.4|32887.4|32867.4|32892.4|32872.4|32887.4|32867.4|3
1733765800000|2024-12-09 17:36:40|32884.9|32864.9|32884.9|32864.9|32884.9|32864.9|32884.9|32864.9|1
1733765810000|2024-12-09 17:36:50|32885.5|32865.5|32899.9|32879.9|32899.9|32879.9|32885.5|32865.5|2
1733765820000|2024-12-09 17:37:00|32900.5|32880.5|32903.5|32883.5|32905.5|32885.5|32900.5|32880.5|10
1733765830000|2024-12-09 17:37:10|32901.9|32881.9|32893.5|32873.5|32901.9|32881.9|32893.5|32873.5|2
1733765840000|2024-12-09 17:37:20|32905.5|32865.5|32905.5|32865.5|32905.5|32865.5|32905.5|32865.5|0
1733765850000|2024-12-09 17:37:30|32893.5|32873.5|32895.5|32875.5|32895.5|32875.5|32893.5|32873.5|0
1733765860000|2024-12-09 17:37:40|32896|32876|32895.5|32875.5|32896|32876|32895.5|32875.5|33
1733765870000|2024-12-09 17:37:50|32898|32878|32898.5|32878.5|32898.5|32878.5|32898|32878|4
1733765880000|2024-12-09 17:38:00|32900.5|32880.5|32900.5|32880.5|32900.5|32880.5|32900.5|32880.5|15
1733765890000|2024-12-09 17:38:10|32903|32883|32903|32883|32903|32883|32903|32883|1
1733765910000|2024-12-09 17:38:30|||||||||1
1733765920000|2024-12-09 17:38:40|32895.5|32875.5|32892.4|32872.4|32895.5|32875.5|32892.4|32872.4|5
1733765930000|2024-12-09 17:38:50|||||||||1
1733765940000|2024-12-09 17:39:00|32890.5|32870.5|32890.5|32870.5|32890.5|32870.5|32890.5|32870.5|0
1733765950000|2024-12-09 17:39:10|32889.9|32869.9|32890.5|32870.5|32890.5|32870.5|32889.9|32869.9|0
1733765960000|2024-12-09 17:39:20|32889.9|32869.9|32886|32866|32889.9|32869.9|32886|32866|1
1733765970000|2024-12-09 17:39:30|32888|32868|32886|32866|32888|32868|32886|32866|2
1733765990000|2024-12-09 17:39:50|32884|32864|32884|32864|32884|32864|32884|32864|3
1733766000000|2024-12-09 17:40:00|32886|32866|32884|32864|32886|32866|32884|32864|1
1733766030000|2024-12-09 17:40:30|32881.5|32861.5|32879.6|32859.6|32881.5|32861.5|32879.6|32859.6|1
1733766040000|2024-12-09 17:40:40|32879|32859|32879|32859|32879|32859|32879|32859|0
1733766050000|2024-12-09 17:40:50|||||||||45
1733766060000|2024-12-09 17:41:00|||||||||4
1733766070000|2024-12-09 17:41:10|32881|32861|32898.5|32878.5|32898.5|32878.5|32881|32861|3
1733766080000|2024-12-09 17:41:20|32900.5|32880.5|32918.5|32898.5|32918.5|32898.5|32900.5|32880.5|13
1733766090000|2024-12-09 17:41:30|32921|32901|32921|32901|32921|32901|32921|32901|1
1733766100000|2024-12-09 17:41:40|32918.5|32898.5|32918.5|32898.5|32918.5|32898.5|32918.5|32898.5|2
1733766110000|2024-12-09 17:41:50|32916|32896|32911|32891|32916|32896|32911|32891|2
1733766120000|2024-12-09 17:42:00|32912.9|32892.9|32916|32896|32916|32896|32912.9|32892.9|3
1733766130000|2024-12-09 17:42:10|32914|32894|32908.5|32888.5|32914|32894|32908.5|32888.5|3
1733766140000|2024-12-09 17:42:20|32904.6|32884.6|32901|32881|32904.6|32884.6|32901|32881|1
1733766150000|2024-12-09 17:42:30|32898.5|32878.5|32898.5|32878.5|32898.5|32878.5|32898.5|32878.5|1
1733766160000|2024-12-09 17:42:40|32895.4|32875.4|32895.4|32875.4|32895.4|32875.4|32895.4|32875.4|0
1733766170000|2024-12-09 17:42:50|32896|32876|32906|32886|32906|32886|32896|32876|4
1733766180000|2024-12-09 17:43:00|32907.9|32887.9|32906.5|32886.5|32907.9|32887.9|32906.5|32886.5|0
1733766190000|2024-12-09 17:43:10|32908.5|32888.5|32908.5|32888.5|32908.5|32888.5|32908.5|32888.5|0
1733766200000|2024-12-09 17:43:20|32912.4|32892.4|32916|32896|32918.5|32898.5|32912.4|32892.4|4
1733766220000|2024-12-09 17:43:40|32917.9|32897.9|32917.9|32897.9|32917.9|32897.9|32917.9|32897.9|6
1733766240000|2024-12-09 17:44:00|32918.5|32898.5|32918.5|32898.5|32918.5|32898.5|32918.5|32898.5|0
1733766260000|2024-12-09 17:44:20|32914|32894|32914|32894|32914|32894|32914|32894|2
1733766270000|2024-12-09 17:44:30|32913.5|32893.5|32913.5|32893.5|32913.5|32893.5|32913.5|32893.5|0
1733766300000|2024-12-09 17:45:00|32917.9|32897.9|32923.5|32903.5|32923.5|32903.5|32917.9|32897.9|7
1733766310000|2024-12-09 17:45:10|||||||||2
1733766350000|2024-12-09 17:45:50|32927.4|32907.4|32928.5|32908.5|32928.5|32908.5|32927.4|32907.4|1
1733766360000|2024-12-09 17:46:00|32929|32909|32955.4|32935.4|32955.4|32935.4|32929|32909|14
1733766370000|2024-12-09 17:46:10|32956|32936|32958.5|32938.5|32958.5|32938.5|32956|32936|1
1733766380000|2024-12-09 17:46:20|32960.4|32940.4|32960.4|32940.4|32960.4|32940.4|32960.4|32940.4|1
1733766390000|2024-12-09 17:46:30|32963.5|32943.5|32974|32954|32974|32954|32963.5|32943.5|8
1733766400000|2024-12-09 17:46:40|||||||||4
1733766410000|2024-12-09 17:46:50|32974.6|32954.6|32980.4|32960.4|32980.4|32960.4|32974.6|32954.6|2
1733766420000|2024-12-09 17:47:00|32981|32961|32983.5|32963.5|32983.5|32963.5|32981|32961|0
1733766440000|2024-12-09 17:47:20|32981.5|32961.5|32979|32959|32981.5|32961.5|32979|32959|0
1733766450000|2024-12-09 17:47:30|32978.5|32958.5|32978.5|32958.5|32978.5|32958.5|32978.5|32958.5|3
1733766460000|2024-12-09 17:47:40|32966|32946|32966|32946|32966|32946|32966|32946|1
1733766480000|2024-12-09 17:48:00|32967.9|32947.9|32967.6|32927.6|32968.5|32948.5|32967.6|32927.6|9
1733766490000|2024-12-09 17:48:10|32952.6|32932.6|32952.6|32932.6|32952.6|32932.6|32952.6|32932.6|0
1733766500000|2024-12-09 17:48:20|32951.5|32931.5|32951.5|32931.5|32951.5|32931.5|32951.5|32931.5|0
1733766510000|2024-12-09 17:48:30|32953.5|32933.5|32950.4|32930.4|32953.5|32933.5|32950.4|32930.4|8
1733766520000|2024-12-09 17:48:40|32951.5|32931.5|32951.5|32931.5|32951.5|32931.5|32951.5|32931.5|1
1733766530000|2024-12-09 17:48:50|32953.5|32933.5|32975.4|32955.4|32975.4|32955.4|32953.5|32933.5|10
1733766540000|2024-12-09 17:49:00|32980.4|32960.4|32976.5|32956.5|32981|32961|32976.5|32956.5|16
1733766550000|2024-12-09 17:49:10|32971|32951|32971|32951|32971|32951|32971|32951|0
1733766560000|2024-12-09 17:49:20|32969|32949|32958.5|32938.5|32969|32949|32958.5|32938.5|6
1733766600000|2024-12-09 17:50:00|32956.5|32936.5|32941.5|32921.5|32956.5|32936.5|32941.5|32921.5|4
1733766610000|2024-12-09 17:50:10|32939|32919|32939|32919|32939|32919|32939|32919|0
1733766630000|2024-12-09 17:50:30|32937.1|32917.1|32936.5|32916.5|32937.1|32917.1|32936.5|32916.5|1
1733766640000|2024-12-09 17:50:40|32938.5|32918.5|32936|32916|32938.5|32918.5|32936|32916|1
1733766660000|2024-12-09 17:51:00|32942.9|32922.9|32946.5|32926.5|32948.5|32928.5|32942.9|32922.9|6
1733766670000|2024-12-09 17:51:10|32946|32926|32946|32926|32946|32926|32946|32926|0
1733766680000|2024-12-09 17:51:20|||||||||1
1733766690000|2024-12-09 17:51:30|32942.1|32922.1|32941.5|32921.5|32942.1|32922.1|32941.5|32921.5|0
1733766700000|2024-12-09 17:51:40|32941|32921|32941|32921|32941|32921|32941|32921|0
1733766710000|2024-12-09 17:51:50|32941.5|32921.5|32946|32926|32946|32926|32941.5|32921.5|4
1733766720000|2024-12-09 17:52:00|32947.9|32927.9|32934.6|32914.6|32948.5|32928.5|32934.6|32914.6|6
1733766730000|2024-12-09 17:52:10|32934|32914|32934|32914|32934|32914|32934|32914|5
1733766750000|2024-12-09 17:52:30|32936|32916|32942.9|32922.9|32942.9|32922.9|32936|32916|11
1733766780000|2024-12-09 17:53:00|32941|32921|32941|32921|32941|32921|32941|32921|0
1733766790000|2024-12-09 17:53:10|32939|32919|32941|32921|32941|32921|32939|32919|2
1733766800000|2024-12-09 17:53:20|||||||||1
1733766810000|2024-12-09 17:53:30|32943.5|32923.5|32943.5|32923.5|32943.5|32923.5|32943.5|32923.5|1
1733766830000|2024-12-09 17:53:50|32945.4|32925.4|32946|32926|32946|32926|32945.4|32925.4|0
1733766840000|2024-12-09 17:54:00|32948.5|32928.5|32948.5|32928.5|32948.5|32928.5|32948.5|32928.5|2
1733766850000|2024-12-09 17:54:10|32959.9|32939.9|32973.5|32953.5|32973.5|32953.5|32959.9|32939.9|3
1733766860000|2024-12-09 17:54:20|32977.4|32957.4|32978.5|32958.5|32978.5|32958.5|32977.4|32957.4|3
1733766870000|2024-12-09 17:54:30|32977.9|32957.9|32977.9|32957.9|32977.9|32957.9|32977.9|32957.9|5
1733766890000|2024-12-09 17:54:50|32976|32956|33025.4|32985.4|33025.4|32985.4|32976|32956|44
1733766900000|2024-12-09 17:55:00|33014|32994|33014|32994|33014|32994|33011.5|32991.5|4
1733766910000|2024-12-09 17:55:10|33012.1|32992.1|33013.5|32993.5|33016|32996|33012.1|32992.1|7
1733766920000|2024-12-09 17:55:20|33011.5|32991.5|33029.9|33009.9|33029.9|33009.9|33011|32991|2
1733766930000|2024-12-09 17:55:30|33031|33011|33040.4|33020.4|33040.4|33020.4|33031|33011|10
1733766940000|2024-12-09 17:55:40|33038.5|33018.5|33038.5|33018.5|33040.4|33020.4|33036.5|33016.5|2
1733766950000|2024-12-09 17:55:50|33036|33016|33036|33016|33037.9|33017.9|33036|33016|1
1733766960000|2024-12-09 17:56:00|33035.4|33015.4|33036|33016|33038.5|33018.5|33035.4|33015.4|4
1733766970000|2024-12-09 17:56:10|33033.5|33013.5|33033.5|33013.5|33033.5|33013.5|33033.5|33013.5|3
1733766980000|2024-12-09 17:56:20|33031.5|33011.5|33031.5|33011.5|33031.5|33011.5|33031.5|33011.5|2
1733766990000|2024-12-09 17:56:30|33033.5|33013.5|33033.5|33013.5|33033.5|33013.5|33033.5|33013.5|0
1733767000000|2024-12-09 17:56:40|33031|33011|33026.5|33006.5|33031|33011|33026.5|33006.5|2
1733767010000|2024-12-09 17:56:50|33024|33004|33026|33006|33026|33006|33024|33004|5
1733767020000|2024-12-09 17:57:00|33026.5|33006.5|33029|33009|33029|33009|33026.5|33006.5|0
1733767030000|2024-12-09 17:57:10|33028.5|33008.5|33028.5|33008.5|33028.5|33008.5|33028.5|33008.5|0
1733767040000|2024-12-09 17:57:20|33029|33009|33033.5|33013.5|33033.5|33013.5|33029|33009|3
1733767060000|2024-12-09 17:57:40|33037.4|33017.4|33044|33024|33044|33024|33037.4|33017.4|4
1733767070000|2024-12-09 17:57:50|33044.5|33024.5|33033.5|33013.5|33044.5|33024.5|33033.5|33013.5|6
1733767080000|2024-12-09 17:58:00|33046|33006|33046|33026|33046|33026|33038.5|33006|2
1733767090000|2024-12-09 17:58:10|33049|33029|33051|33031|33051|33031|33049|33029|5
1733767100000|2024-12-09 17:58:20|33048.5|33028.5|33046.5|33026.5|33048.5|33028.5|33046.5|33026.5|1
1733767110000|2024-12-09 17:58:30|33043.5|33023.5|33043.5|33023.5|33043.5|33023.5|33043.5|33023.5|2
1733767130000|2024-12-09 17:58:50|33041|33021|33038.5|33018.5|33041|33021|33038.5|33018.5|1
1733767140000|2024-12-09 17:59:00|||||||||2
1733767150000|2024-12-09 17:59:10|33033.5|33013.5|33034|32994|33034|33013.5|33033.5|32994|2
1733767180000|2024-12-09 17:59:40|33016.5|32996.5|33016|32996|33016.5|32996.5|33016|32996|2
1733767190000|2024-12-09 17:59:50|33015.4|32995.4|33009|32989|33015.4|32995.4|33009|32989|2
1733767200000|2024-12-09 18:00:00|33007|32987|33001.5|32981.5|33007|32987|33001.5|32981.5|6
1733767210000|2024-12-09 18:00:10|32990.6|32970.6|32983.5|32963.5|32990.6|32970.6|32981.5|32961.5|5
1733767220000|2024-12-09 18:00:20|32985.4|32965.4|32996|32976|32996|32976|32985.4|32965.4|2
1733767230000|2024-12-09 18:00:30|33000.4|32980.4|32995.1|32975.1|33001|32981|32995.1|32975.1|4
1733767240000|2024-12-09 18:00:40|32989.5|32969.5|32984|32964|32989.5|32969.5|32984|32964|0
1733767250000|2024-12-09 18:00:50|32979|32959|32969|32949|32987|32959|32969|32942.9|2
1733767260000|2024-12-09 18:01:00|32968.5|32948.5|32992.4|32972.4|32992.4|32972.4|32968.5|32948.5|6
1733767270000|2024-12-09 18:01:10|33000.4|32960.4|33001|32961|33001|32961|33000.4|32960.4|4
1733767280000|2024-12-09 18:01:20|33001.5|32961.5|33001.5|32961.5|33001.5|32961.5|33001.5|32961.5|0
1733767290000|2024-12-09 18:01:30|33021|32961|33013.5|32973.5|33021|32981|33013.5|32961|16
1733767300000|2024-12-09 18:01:40|33011.5|32971.5|33016|32996|33016|32996|32999.5|32971.5|5
1733767310000|2024-12-09 18:01:50|33018.5|32998.5|33018.5|32998.5|33018.5|32998.5|33018.5|32998.5|0
1733767320000|2024-12-09 18:02:00|||||||||1
1733767330000|2024-12-09 18:02:10|33016.5|32996.5|33016.5|32996.5|33016.5|32996.5|33016.5|32996.5|3
1733767340000|2024-12-09 18:02:20|33018.5|32998.5|33024|33004|33024|33004|33016.5|32996.5|1
1733767350000|2024-12-09 18:02:30|33036|32996|33036|32996|33036|32996|33036|32996|0
1733767360000|2024-12-09 18:02:40|33028.5|33008.5|33029|33009|33029|33009|33028.5|33008.5|0
1733767380000|2024-12-09 18:03:00|33041|33001|33041|33001|33041|33001|33041|33001|0
1733767390000|2024-12-09 18:03:10|33041.5|33001.5|33036.5|33016.5|33041.5|33016.5|33034|33001.5|1
1733767410000|2024-12-09 18:03:30|33038.5|33018.5|33039|33019|33039|33019|33038.5|33018.5|2
1733767430000|2024-12-09 18:03:50|33041|33021|33039|33019|33041|33021|33039|33019|1
1733767440000|2024-12-09 18:04:00|33040.1|33020.1|33063.8|33043.8|33063.8|33043.8|33040.1|33020.1|37
1733767450000|2024-12-09 18:04:10|33075.5|33055.5|33095.4|33075.4|33095.4|33075.4|33075.5|33055.5|5
1733767460000|2024-12-09 18:04:20|33093.5|33073.5|33094|33074|33096|33076|33093.5|33073.5|4
1733767470000|2024-12-09 18:04:30|33096|33076|33099|33079|33099|33079|33096|33076|6
1733767480000|2024-12-09 18:04:40|33098.5|33078.5|33099|33079|33099|33079|33098.5|33078.5|2
1733767500000|2024-12-09 18:05:00|||||||||2
1733767510000|2024-12-09 18:05:10|33101|33081|33103.5|33083.5|33104|33084|33099|33079|5
1733767530000|2024-12-09 18:05:30|33103.4|33083.4|33103.4|33083.4|33103.4|33083.4|33103.4|33083.4|0
1733767580000|2024-12-09 18:06:20|33105.9|33085.9|33105.9|33085.9|33105.9|33085.9|33105.9|33085.9|6
1733767590000|2024-12-09 18:06:30|33111.8|33091.8|33113.4|33093.4|33113.4|33093.4|33111.8|33091.8|1
1733767600000|2024-12-09 18:06:40|33128.4|33108.4|33140.7|33120.7|33140.7|33120.7|33128.4|33108.4|54
1733767620000|2024-12-09 18:07:00|33141.3|33121.3|33134.9|33114.9|33141.3|33121.3|33132.9|33112.9|3
1733767630000|2024-12-09 18:07:10|33135.4|33115.4|33137.4|33117.4|33137.4|33117.4|33135.4|33115.4|1
1733767640000|2024-12-09 18:07:20|||||||||1
1733767650000|2024-12-09 18:07:30|33139.3|33119.3|33139.9|33119.9|33139.9|33119.9|33139.3|33119.3|1
1733767660000|2024-12-09 18:07:40|33135.4|33115.4|33137.9|33117.9|33137.9|33117.9|33135.4|33115.4|5
1733767670000|2024-12-09 18:07:50|33139.9|33119.9|33139.9|33119.9|33139.9|33119.9|33139.9|33119.9|0
1733767680000|2024-12-09 18:08:00|||||||||1
1733767690000|2024-12-09 18:08:10|33137.4|33117.4|33137.4|33117.4|33137.4|33117.4|33137.4|33117.4|3
1733767700000|2024-12-09 18:08:20|33135.4|33115.4|33137.4|33117.4|33137.4|33117.4|33135.4|33115.4|11
1733767710000|2024-12-09 18:08:30|33139.3|33119.3|33139.3|33119.3|33139.3|33119.3|33137.4|33117.4|0
1733767720000|2024-12-09 18:08:40|33139.9|33119.9|33139.9|33119.9|33139.9|33119.9|33139.9|33119.9|3
1733767730000|2024-12-09 18:08:50|33142.4|33122.4|33142.4|33122.4|33142.4|33122.4|33142.4|33122.4|0
1733767740000|2024-12-09 18:09:00|33147.4|33127.4|33147.4|33127.4|33147.4|33127.4|33147.4|33127.4|4
1733767750000|2024-12-09 18:09:10|33145.4|33125.4|33145.4|33125.4|33145.4|33125.4|33145.4|33125.4|2
1733767760000|2024-12-09 18:09:20|33147.4|33127.4|33147.4|33127.4|33147.4|33127.4|33147.4|33127.4|0
1733767770000|2024-12-09 18:09:30|33147.9|33127.9|33147.9|33127.9|33147.9|33127.9|33147.9|33127.9|3
1733767780000|2024-12-09 18:09:40|33147.4|33127.4|33145.4|33125.4|33147.4|33127.4|33145.4|33125.4|4
1733767790000|2024-12-09 18:09:50|33137.9|33117.9|33137.4|33117.4|33137.9|33117.9|33137.4|33117.4|0
1733767800000|2024-12-09 18:10:00|33132.4|33112.4|33115.4|33095.4|33132.4|33112.4|33112.9|33092.9|9
1733767820000|2024-12-09 18:10:20|33117.9|33097.9|33122.4|33102.4|33122.4|33102.4|33115.9|33095.9|3
1733767830000|2024-12-09 18:10:30|33127.4|33107.4|33134.3|33114.3|33134.3|33114.3|33127.4|33107.4|3
1733767840000|2024-12-09 18:10:40|33136.3|33116.3|33142.4|33122.4|33142.4|33122.4|33136.3|33116.3|3
1733767850000|2024-12-09 18:10:50|33142.9|33122.9|33142.9|33122.9|33142.9|33122.9|33142.9|33122.9|2
1733767860000|2024-12-09 18:11:00|33144.9|33124.9|33144.9|33124.9|33144.9|33124.9|33144.9|33124.9|0
1733767880000|2024-12-09 18:11:20|||||||||3
1733767910000|2024-12-09 18:11:50|33149.9|33129.9|33151.8|33131.8|33151.8|33131.8|33149.9|33129.9|6
1733767920000|2024-12-09 18:12:00|33164.6|33144.6|33164.6|33144.6|33164.6|33144.6|33164.6|33144.6|7
1733767930000|2024-12-09 18:12:10|33167.7|33147.7|33167.7|33147.7|33167.7|33147.7|33167.7|33147.7|1
1733767960000|2024-12-09 18:12:40|33168.2|33148.2|33168.2|33148.2|33168.2|33148.2|33168.2|33148.2|0
1733767970000|2024-12-09 18:12:50|33170.2|33150.2|33170.2|33150.2|33170.2|33150.2|33170.2|33150.2|0
1733768000000|2024-12-09 18:13:20|33172.3|33152.3|33159.8|33139.8|33172.3|33152.3|33159.8|33139.8|9
1733768010000|2024-12-09 18:13:30|33159.3|33139.3|33161.3|33141.3|33161.3|33141.3|33159.3|33139.3|2
1733768020000|2024-12-09 18:13:40|33162.9|33142.9|33174.8|33154.8|33174.8|33154.8|33162.9|33142.9|1
1733768030000|2024-12-09 18:13:50|33177.9|33157.9|33179.8|33159.8|33179.8|33159.8|33177.9|33157.9|3
1733768040000|2024-12-09 18:14:00|33181.8|33161.8|33197.3|33177.3|33197.3|33177.3|33181.8|33161.8|11
1733768050000|2024-12-09 18:14:10|33198.8|33178.8|33199.3|33179.3|33199.3|33179.3|33198.8|33178.8|3
1733768060000|2024-12-09 18:14:20|||||||||2
1733768070000|2024-12-09 18:14:30|33194.8|33174.8|33207.3|33187.3|33207.3|33187.3|33194.8|33174.8|3
1733768080000|2024-12-09 18:14:40|33205.4|33185.4|33209.8|33169.8|33210.4|33185.4|33197.9|33169.8|15
1733768090000|2024-12-09 18:14:50|33194|33174|33194.8|33174.8|33194.8|33174.8|33194|33174|6
1733768100000|2024-12-09 18:15:00|33192.9|33172.9|33189.8|33169.8|33192.9|33172.9|33189.8|33169.8|4
1733768110000|2024-12-09 18:15:10|33185.4|33165.4|33175.4|33155.4|33185.4|33165.4|33175.4|33155.4|2
1733768120000|2024-12-09 18:15:20|33174.8|33154.8|33179.8|33139.8|33180.4|33154.8|33174.8|33138.4|1
1733768140000|2024-12-09 18:15:40|33162.3|33142.3|33152.3|33132.3|33162.3|33142.3|33152.3|33132.3|6
1733768150000|2024-12-09 18:15:50|33151.8|33131.8|33156.8|33136.8|33156.8|33136.8|33151.8|33131.8|3
1733768160000|2024-12-09 18:16:00|33160.9|33140.9|33162.9|33142.9|33162.9|33142.9|33160.9|33140.9|3
1733768170000|2024-12-09 18:16:10|33160.9|33140.9|33164.8|33144.8|33164.8|33144.8|33160.9|33140.9|2
1733768180000|2024-12-09 18:16:20|33165.4|33145.4|33169.8|33149.8|33169.8|33149.8|33165.4|33145.4|3
1733768190000|2024-12-09 18:16:30|33167.9|33147.9|33164.8|33144.8|33167.9|33147.9|33164.8|33144.8|0
1733768200000|2024-12-09 18:16:40|33162.9|33142.9|33166.3|33146.3|33166.3|33146.3|33160.4|33140.4|6
1733768210000|2024-12-09 18:16:50|33164.3|33144.3|33164.3|33144.3|33164.3|33144.3|33164.3|33144.3|0
1733768220000|2024-12-09 18:17:00|33162.3|33142.3|33158.4|33138.4|33162.3|33142.3|33158.4|33138.4|1
1733768240000|2024-12-09 18:17:20|33156.5|33136.5|33149.8|33129.8|33156.5|33136.5|33149.8|33129.8|1
1733768250000|2024-12-09 18:17:30|33152.3|33132.3|33177.3|33157.3|33177.3|33157.3|33152.3|33132.3|9
1733768260000|2024-12-09 18:17:40|33179.8|33159.8|33176.8|33156.8|33179.8|33159.8|33176.8|33156.8|0
1733768270000|2024-12-09 18:17:50|33172.3|33152.3|33189.3|33149.3|33189.3|33157.3|33171.8|33149.3|27
1733768280000|2024-12-09 18:18:00|33190.9|33150.9|33187.3|33167.3|33190.9|33167.3|33185.4|33150.9|0
1733768290000|2024-12-09 18:18:10|33189.8|33169.8|33192.3|33172.3|33192.3|33172.3|33189.8|33169.8|0
1733768300000|2024-12-09 18:18:20|33194.3|33174.3|33194.8|33174.8|33194.8|33174.8|33194.3|33174.3|1
1733768310000|2024-12-09 18:18:30|33197.3|33177.3|33194.8|33174.8|33197.3|33177.3|33194.8|33174.8|9
1733768330000|2024-12-09 18:18:50|33197.3|33177.3|33194.8|33174.8|33197.3|33177.3|33194.8|33174.8|1
1733768350000|2024-12-09 18:19:10|33197.3|33177.3|33197.3|33177.3|33197.3|33177.3|33197.3|33177.3|1
1733768360000|2024-12-09 18:19:20|33195.4|33175.4|33192.9|33172.9|33195.4|33175.4|33192.9|33172.9|2
1733768380000|2024-12-09 18:19:40|33194.8|33174.8|33194.8|33174.8|33194.8|33174.8|33194.8|33174.8|1
1733768390000|2024-12-09 18:19:50|33196.8|33176.8|33204.3|33184.3|33204.3|33184.3|33196.8|33176.8|3
1733768400000|2024-12-09 18:20:00|33204.8|33184.8|33204.8|33184.8|33204.8|33184.8|33204.8|33184.8|0
1733768410000|2024-12-09 18:20:10|33209.8|33189.8|33209.8|33189.8|33209.8|33189.8|33209.8|33189.8|1
1733768420000|2024-12-09 18:20:20|33216.3|33196.3|33216.3|33196.3|33216.3|33196.3|33216.3|33196.3|1
1733768430000|2024-12-09 18:20:30|33216.8|33196.8|33216.8|33196.8|33216.8|33196.8|33216.8|33196.8|2
1733768440000|2024-12-09 18:20:40|33217.3|33197.3|33217.3|33197.3|33217.3|33197.3|33217.3|33197.3|1
1733768450000|2024-12-09 18:20:50|33219.8|33199.8|33227.9|33207.9|33227.9|33207.9|33219.8|33199.8|1
1733768460000|2024-12-09 18:21:00|33231.8|33211.8|33237.9|33217.9|33237.9|33217.9|33231.8|33211.8|2
1733768470000|2024-12-09 18:21:10|33238.4|33218.4|33238.4|33218.4|33238.4|33218.4|33238.4|33218.4|1
1733768480000|2024-12-09 18:21:20|33240.4|33220.4|33247.3|33227.3|33247.3|33227.3|33240.4|33220.4|4
1733768490000|2024-12-09 18:21:30|33249.8|33229.8|33249.8|33229.8|33249.8|33229.8|33249.8|33229.8|0
1733768500000|2024-12-09 18:21:40|33268.2|33228.2|33263.7|33243.7|33268.2|33245.2|33261.2|33228.2|41
1733768510000|2024-12-09 18:21:50|||||||||1
1733768520000|2024-12-09 18:22:00|33261.8|33241.8|33259.8|33239.8|33261.8|33241.8|33259.8|33239.8|3
1733768530000|2024-12-09 18:22:10|33256.8|33236.8|33254.3|33234.3|33256.8|33236.8|33254.3|33234.3|1
1733768540000|2024-12-09 18:22:20|33256.2|33236.2|33254.3|33234.3|33256.2|33236.2|33253.7|33233.7|9
1733768550000|2024-12-09 18:22:30|33253.2|33233.2|33254.3|33234.3|33254.3|33234.3|33251.2|33231.2|2
1733768560000|2024-12-09 18:22:40|33253.7|33233.7|33253.2|33233.2|33253.7|33233.7|33253.2|33233.2|2
1733768590000|2024-12-09 18:23:10|33251.2|33231.2|33266.2|33246.2|33266.2|33246.2|33251.2|33231.2|4
1733768600000|2024-12-09 18:23:20|33266.8|33246.8|33266.2|33246.2|33269.3|33249.3|33266.2|33246.2|6
1733768610000|2024-12-09 18:23:30|33268.2|33248.2|33266.2|33246.2|33271.2|33251.2|33266.2|33246.2|3
1733768620000|2024-12-09 18:23:40|33264.3|33244.3|33263.7|33243.7|33264.3|33244.3|33263.7|33243.7|3
1733768630000|2024-12-09 18:23:50|33261.8|33241.8|33260.7|33240.7|33261.8|33241.8|33260.7|33240.7|0
1733768640000|2024-12-09 18:24:00|33258.7|33238.7|33248.7|33228.7|33258.7|33238.7|33248.7|33228.7|10
1733768650000|2024-12-09 18:24:10|33243.7|33223.7|33248.7|33228.7|33248.7|33228.7|33243.7|33223.7|11
1733768660000|2024-12-09 18:24:20|33246.8|33226.8|33246.2|33226.2|33246.8|33226.8|33246.2|33226.2|0
1733768670000|2024-12-09 18:24:30|33248.2|33228.2|33248.2|33228.2|33248.2|33228.2|33248.2|33228.2|1
1733768690000|2024-12-09 18:24:50|33248.7|33228.7|33246.2|33226.2|33248.7|33228.7|33246.2|33226.2|3
1733768700000|2024-12-09 18:25:00|33248.2|33228.2|33248.7|33228.7|33250.2|33230.2|33246.2|33226.2|5
1733768710000|2024-12-09 18:25:10|33250.7|33230.7|33258.2|33238.2|33258.2|33238.2|33250.7|33230.7|5
1733768720000|2024-12-09 18:25:20|33254.3|33234.3|33254.3|33234.3|33254.3|33234.3|33254.3|33234.3|8
1733768730000|2024-12-09 18:25:30|33249.3|33229.3|33265.2|33245.2|33265.2|33245.2|33244.8|33224.8|2
1733768740000|2024-12-09 18:25:40|33266.2|33246.2|33293.7|33273.7|33293.7|33273.7|33266.2|33246.2|9
1733768750000|2024-12-09 18:25:50|33293.2|33273.2|33322.1|33302.1|33328|33302.1|33293.2|33268|9
1733768760000|2024-12-09 18:26:00|33320.2|33300.2|33300.7|33280.7|33320.2|33300.2|33300.7|33280.7|29
1733768770000|2024-12-09 18:26:10|33303.2|33283.2|33318.7|33278.7|33318.7|33285.7|33303.2|33278.7|3
1733768780000|2024-12-09 18:26:20|33319.3|33279.3|33317.7|33297.7|33319.3|33297.7|33313.2|33279.3|6
1733768790000|2024-12-09 18:26:30|33311.2|33291.2|33300.7|33280.7|33319.3|33291.2|33300.7|33277.7|3
1733768800000|2024-12-09 18:26:40|33296.2|33276.2|33298.5|33278.5|33298.5|33278.5|33278.7|33258.7|17
1733768810000|2024-12-09 18:26:50|33303.2|33283.2|33301.2|33281.2|33303.2|33283.2|33301.2|33281.2|11
1733768820000|2024-12-09 18:27:00|33308.7|33268.7|33304.3|33264.3|33308.7|33276.8|33296.8|33264.3|2
1733768830000|2024-12-09 18:27:10|33296.2|33276.2|33298.2|33278.2|33298.2|33278.2|33293.7|33273.7|7
1733768840000|2024-12-09 18:27:20|33300.7|33280.7|33301.2|33281.2|33303.2|33283.2|33300.7|33280.7|4
1733768850000|2024-12-09 18:27:30|33298.7|33278.7|33303.2|33283.2|33303.2|33283.2|33295.7|33275.7|12
1733768860000|2024-12-09 18:27:40|33305.2|33285.2|33307.7|33287.7|33307.7|33287.7|33305.2|33285.2|6
1733768870000|2024-12-09 18:27:50|33306.2|33286.2|33306.8|33266.8|33309.3|33286.2|33303.7|33266.8|3
1733768880000|2024-12-09 18:28:00|33308.7|33268.7|33283.7|33263.7|33308.7|33273.7|33283.7|33263.7|9
1733768890000|2024-12-09 18:28:10|33283.2|33263.2|33276.2|33256.2|33283.2|33263.2|33276.2|33256.2|3
1733768900000|2024-12-09 18:28:20|||||||||1
1733768910000|2024-12-09 18:28:30|33274.3|33254.3|33283.2|33263.2|33288.2|33263.2|33274.3|33248.2|4
1733768920000|2024-12-09 18:28:40|33283.7|33263.7|33286.2|33266.2|33286.2|33266.2|33283.7|33263.7|0
1733768930000|2024-12-09 18:28:50|33288.2|33268.2|33288.7|33268.7|33288.7|33268.7|33288.2|33268.2|0
1733768940000|2024-12-09 18:29:00|33283.7|33263.7|33301.2|33281.2|33301.2|33281.2|33283.7|33263.7|6
1733768950000|2024-12-09 18:29:10|33304.3|33284.3|33303.7|33283.7|33304.3|33284.3|33303.7|33283.7|17
1733768960000|2024-12-09 18:29:20|33301.8|33281.8|33291.2|33271.2|33311.8|33281.8|33286.2|33263.7|9
1733768970000|2024-12-09 18:29:30|33293.7|33273.7|33298.7|33278.7|33298.7|33278.7|33293.7|33273.7|13
1733768980000|2024-12-09 18:29:40|33298.2|33278.2|33301.2|33261.2|33303.7|33278.2|33283.7|33247.9|39
1733768990000|2024-12-09 18:29:50|33303.7|33263.7|33296.8|33276.8|33303.7|33278.7|33296.2|33263.7|22
1733769000000|2024-12-09 18:30:00|33296.2|33276.2|33296.2|33276.2|33296.2|33276.2|33296.2|33276.2|0
1733822100000|2024-12-10 09:15:00|33299.6|33279.6|33299.6|33279.6|33299.6|33279.6|33299.6|33279.6|0
1733822110000|2024-12-10 09:15:10|33958.7|33938.7|34102.9|34042.9|34104.8|34044.8|33958.1|33912.6|318
1733822120000|2024-12-10 09:15:20|34105.1|34045.1|34037|33977|34108.2|34051.8|33987.9|33946.2|27
1733822130000|2024-12-10 09:15:30|34037.6|33977.6|33959.3|33899.3|34049.3|33993.4|33959.3|33899.3|124
1733822140000|2024-12-10 09:15:40|33941.5|33901.5|33949.6|33889.6|33961.8|33901.8|33937.1|33877.1|5
1733822150000|2024-12-10 09:15:50|33951.5|33891.5|33899.6|33839.6|33954.6|33894.6|33895.1|33839.6|14
1733822160000|2024-12-10 09:16:00|33900.1|33840.1|33924.6|33864.6|33926.5|33866.5|33894|33840.1|32
1733822170000|2024-12-10 09:16:10|33927.1|33867.1|33934.3|33874.3|33951.2|33895.1|33893.7|33867.1|69
1733822180000|2024-12-10 09:16:20|33938.7|33878.7|33935.7|33895.7|33940.7|33903.7|33923.2|33869.9|12
1733822190000|2024-12-10 09:16:30|33943.2|33883.2|33925.7|33865.7|33943.2|33895.7|33915.7|33865.7|18
1733822200000|2024-12-10 09:16:40|33927.9|33867.9|33997.4|33937.4|34003.7|33957.9|33920.7|33867.9|31
1733822210000|2024-12-10 09:16:50|33995.7|33935.7|33973.2|33913.2|33995.7|33935.7|33965.1|33913.2|13
1733822220000|2024-12-10 09:17:00|33973.7|33913.7|33954.3|33894.3|33979.6|33921.8|33946.2|33894.3|13
1733822230000|2024-12-10 09:17:10|33951.8|33911.8|34003.7|33963.7|34003.7|33963.7|33951.8|33911.8|10
1733822240000|2024-12-10 09:17:20|33997.6|33977.6|34017.6|33957.6|34017.6|33979.3|33997.6|33953.7|3
1733822250000|2024-12-10 09:17:30|34019.6|33959.6|34022.6|33962.6|34022.6|33962.6|34018.2|33958.2|15
1733822260000|2024-12-10 09:17:40|34012.3|33992.3|34130.7|34070.7|34130.7|34073.7|34012.3|33992.3|17
1733822270000|2024-12-10 09:17:50|34138.7|34078.7|34140.7|34080.7|34140.7|34080.7|34133.2|34073.2|18
1733822280000|2024-12-10 09:18:00|34135.7|34095.7|34117.6|34077.6|34136.2|34096.2|34114.6|34069.6|33
1733822290000|2024-12-10 09:18:10|34120.1|34080.1|34142.6|34082.6|34142.6|34109.6|34119.6|34080.1|23
1733822300000|2024-12-10 09:18:20|34145.1|34085.1|34094.6|34074.6|34145.1|34104.6|34094.6|34062.1|33
1733822310000|2024-12-10 09:18:30|34097.1|34077.1|34132.6|34092.6|34137.6|34094.6|34094.6|34069|60
1733822320000|2024-12-10 09:18:40|34132.1|34092.1|34137.1|34097.1|34142.1|34097.1|34132.1|34082.1|37
1733822330000|2024-12-10 09:18:50|34137.6|34097.6|34133.7|34113.7|34138.7|34113.7|34130.7|34097.6|14
1733822340000|2024-12-10 09:19:00|34145.7|34125.7|34138.4|34118.4|34158.2|34127.6|34130.1|34088.7|26
1733822350000|2024-12-10 09:19:10|34150.1|34130.1|34156.2|34116.2|34164.3|34130.1|34150.1|34104.3|5
1733822360000|2024-12-10 09:19:20|34153.7|34113.7|34141.2|34121.2|34153.7|34121.2|34138.7|34113.7|8
1733822370000|2024-12-10 09:19:30|34143.2|34123.2|34138.2|34098.2|34157.9|34125.7|34130.7|34088.2|37
1733822380000|2024-12-10 09:19:40|34130.1|34110.1|34155.1|34115.1|34155.1|34115.7|34130.1|34107.6|8
1733822390000|2024-12-10 09:19:50|34150.7|34110.7|34150.7|34110.7|34150.7|34124.6|34144.6|34110.7|2
1733822400000|2024-12-10 09:20:00|34144.6|34124.6|34140.7|34120.7|34146.2|34125.7|34140.7|34105.7|9
1733822410000|2024-12-10 09:20:10|34148.2|34108.2|34155.7|34115.7|34183.2|34144.3|34148.2|34108.2|6
1733822420000|2024-12-10 09:20:20|34163.2|34103.2|34133.5|34113.5|34170.1|34120.7|34133.5|34091|29
1733822430000|2024-12-10 09:20:30|34134|34114|34145.1|34125.1|34145.4|34125.1|34133.5|34105.4|9
1733822440000|2024-12-10 09:20:40|34146.8|34126.8|34148.7|34128.7|34148.7|34128.7|34144.9|34124.9|4
1733822450000|2024-12-10 09:20:50|34155.1|34135.1|34162.4|34142.4|34168.2|34142.4|34155.1|34128.2|2
1733822460000|2024-12-10 09:21:00|34170.4|34130.4|34173.7|34133.7|34173.7|34133.7|34170.4|34130.4|6
1733822470000|2024-12-10 09:21:10|34173.2|34133.2|34177.4|34137.4|34177.4|34137.4|34171.2|34131.2|10
1733822480000|2024-12-10 09:21:20|34177.3|34137.3|34225.1|34205.1|34225.1|34205.1|34177.3|34137.3|16
1733822490000|2024-12-10 09:21:30|34225.7|34205.7|34250.7|34230.7|34250.7|34230.7|34225.7|34205.7|7
1733822500000|2024-12-10 09:21:40|34251.2|34231.2|34225.1|34205.1|34254.3|34233.2|34225.1|34190.1|27
1733822510000|2024-12-10 09:21:50|34229|34209|34239|34199|34250.9|34211.2|34229|34187.6|9
1733822520000|2024-12-10 09:22:00|34246.5|34186.5|34242|34202|34251.5|34202|34239|34186.5|4
1733822530000|2024-12-10 09:22:10|34239.5|34199.5|34239.5|34199.5|34239.5|34199.5|34239.5|34199.5|1
1733822540000|2024-12-10 09:22:20|34247|34187|34232|34192|34247|34199.5|34232|34187|4
1733822550000|2024-12-10 09:22:30|34224.5|34204.5|34224.5|34204.5|34224.5|34204.5|34224.5|34204.5|11
1733822560000|2024-12-10 09:22:40|34239.5|34199.5|34237|34197|34239.5|34209.5|34229|34197|2
1733822570000|2024-12-10 09:22:50|34229.5|34209.5|34229.5|34209.5|34229.5|34209.5|34229.5|34209.5|1
1733822580000|2024-12-10 09:23:00|34244.5|34204.5|34294.2|34234.2|34294.2|34234.2|34244.5|34196.5|66
1733822590000|2024-12-10 09:23:10|34283.7|34263.7|34290.1|34250.1|34297.6|34267|34282.6|34237.6|11
1733822600000|2024-12-10 09:23:20|34292|34252|34309.5|34289.5|34309.5|34289.5|34287|34252|39
1733822610000|2024-12-10 09:23:30|34310.1|34290.1|34325.9|34305.9|34329.5|34309.5|34310.1|34290.1|52
1733822620000|2024-12-10 09:23:40|34339.8|34299.8|34319|34299|34345.4|34313.4|34317|34297|4
1733822630000|2024-12-10 09:23:50|34331.5|34291.5|34338.4|34318.4|34338.4|34318.4|34331.5|34291.5|27
1733822640000|2024-12-10 09:24:00|34355.9|34315.9|34334|34294|34355.9|34320.9|34334|34290.9|10
1733822650000|2024-12-10 09:24:10|34319|34299|34327|34287|34327|34299|34319|34287|2
1733822660000|2024-12-10 09:24:20|34315.1|34295.1|34320.9|34300.9|34327|34300.9|34315.1|34287|1
1733822670000|2024-12-10 09:24:30|34323.4|34303.4|34348.4|34308.4|34355.4|34308.4|34320.9|34295.4|8
1733822680000|2024-12-10 09:24:40|34360.9|34300.9|34360.9|34300.9|34360.9|34300.9|34360.9|34300.9|2
1733822690000|2024-12-10 09:24:50|34357.9|34337.9|34372.3|34352.3|34379.8|34352.3|34357.9|34337.9|48
1733822700000|2024-12-10 09:25:00|34385.4|34345.4|34403.4|34363.4|34403.4|34363.4|34377.9|34345.4|14
1733822710000|2024-12-10 09:25:10|34405.4|34365.4|34415.9|34375.9|34436.5|34385.9|34401.7|34360.9|12
1733822720000|2024-12-10 09:25:20|34408.4|34388.4|34425.9|34405.9|34429.2|34405.9|34408.4|34380.9|21
1733822730000|2024-12-10 09:25:30|34433.7|34413.7|34448.4|34428.4|34448.4|34428.4|34433.7|34413.7|56
1733822740000|2024-12-10 09:25:40|34455.4|34435.4|34482.3|34442.3|34484.8|34459.2|34455.4|34424.8|29
1733822750000|2024-12-10 09:25:50|34478.4|34438.4|34480.9|34440.9|34485.4|34444.2|34462.3|34424.8|32
1733822760000|2024-12-10 09:26:00|34480.4|34440.4|34505.6|34465.6|34513.7|34465.6|34476.2|34440.4|24
1733822770000|2024-12-10 09:26:10|34506.2|34466.2|34439.8|34419.8|34506.2|34466.2|34439.8|34414.8|18
1733822780000|2024-12-10 09:26:20|34436.7|34416.7|34439.8|34399.8|34439.8|34416.7|34422.3|34394.2|27
1733822790000|2024-12-10 09:26:30|34444.8|34404.8|34452.3|34432.3|34452.3|34432.3|34437.3|34404.8|7
1733822800000|2024-12-10 09:26:40|34454.2|34434.2|34457.3|34437.3|34457.3|34437.3|34454.2|34434.2|23
1733822810000|2024-12-10 09:26:50|34460.9|34440.9|34505.9|34445.9|34505.9|34445.9|34460.9|34440.9|17
1733822820000|2024-12-10 09:27:00|34499.8|34459.8|34497.3|34457.3|34504.2|34464.2|34497.3|34457.3|2
1733822830000|2024-12-10 09:27:10|34509.2|34449.2|34509.5|34469.5|34509.8|34469.5|34488.7|34449.2|6
1733822840000|2024-12-10 09:27:20|34511.4|34471.4|34524.8|34504.8|34524.8|34504.8|34511.4|34471.4|10
1733822850000|2024-12-10 09:27:30|34535.6|34515.6|34546.2|34526.2|34548.7|34528.7|34535.6|34515.6|37
1733822860000|2024-12-10 09:27:40|34554.2|34514.2|34528.4|34508.4|34564.8|34514.8|34528.4|34504.8|15
1733822880000|2024-12-10 09:28:00|34527.9|34507.9|34495.4|34455.4|34527.9|34507.9|34489.2|34455.4|1
1733822890000|2024-12-10 09:28:10|34477.3|34457.3|34494.8|34454.8|34501.7|34461.7|34471.7|34437.6|6
1733822900000|2024-12-10 09:28:20|34497.3|34457.3|34467.9|34447.9|34505.4|34457.3|34467.9|34434|37
1733822910000|2024-12-10 09:28:30|34470.4|34450.4|34515.9|34455.9|34515.9|34460.9|34470.4|34450.4|16
1733822920000|2024-12-10 09:28:40|34509.8|34469.8|34518.4|34478.4|34520.9|34483.4|34502.9|34469.8|4
1733822930000|2024-12-10 09:28:50|34517.3|34477.3|34517.3|34477.3|34517.3|34477.3|34517.3|34477.3|4
1733822940000|2024-12-10 09:29:00|34521.5|34461.5|34505.9|34465.9|34521.5|34465.9|34505.9|34459.8|8
1733822950000|2024-12-10 09:29:10|34494|34474|34465.1|34445.1|34494|34474|34465.1|34437|11
1733822960000|2024-12-10 09:29:20|34469|34449|34470.9|34450.9|34470.9|34450.9|34468.4|34448.4|9
1733822970000|2024-12-10 09:29:30|34382|34342|34352|34292|34382|34342|34352|34292|22
1733822980000|2024-12-10 09:29:40|34329.5|34289.5|34292|34232|34329.5|34289.5|34279.5|34220.1|20
1733822990000|2024-12-10 09:29:50|34280.1|34240.1|34274.5|34254.5|34282.6|34254.5|34269.5|34240.1|3
1733823000000|2024-12-10 09:30:00|34317|34257|34285.7|34245.7|34322|34272|34284.5|34245.7|5
1733823010000|2024-12-10 09:30:10|34288.4|34248.4|34288.7|34248.7|34289.5|34264.5|34284|34248.4|10
1733823020000|2024-12-10 09:30:20|34287.6|34247.6|34241.5|34181.5|34287.6|34247.6|34237|34177|16
1733823030000|2024-12-10 09:30:30|34234.5|34174.5|34224.5|34184.5|34237|34184.5|34224.5|34174.5|1
1733823040000|2024-12-10 09:30:40|34197|34177|34209.5|34149.5|34214.5|34177|34197|34139.5|13
1733823050000|2024-12-10 09:30:50|34205.1|34145.1|34212|34152|34261.5|34209.5|34194.5|34145.1|15
1733823060000|2024-12-10 09:31:00|34229|34189|34221.5|34181.5|34232|34193.2|34210.9|34171.5|4
1733823070000|2024-12-10 09:31:10|34206.5|34186.5|34256.5|34216.5|34259|34219|34206.5|34186.5|17
1733823080000|2024-12-10 09:31:20|34257|34217|34266.5|34226.5|34266.5|34229.5|34249.5|34217|13
1733823090000|2024-12-10 09:31:30|34254.5|34234.5|34212.6|34192.6|34267|34234.5|34212.6|34192.6|12
1733823100000|2024-12-10 09:31:40|34210.7|34190.7|34204.5|34184.5|34210.7|34190.7|34202|34182|5
1733823110000|2024-12-10 09:31:50|34205.1|34185.1|34227.6|34187.6|34230.9|34187.6|34205.1|34170.9|4
1733823120000|2024-12-10 09:32:00|34219.5|34199.5|34229.3|34189.3|34247.6|34200.1|34219.5|34187.6|4
1733823130000|2024-12-10 09:32:10|||||||||15
1733823140000|2024-12-10 09:32:20|34199.5|34179.5|34263.1|34203.1|34263.1|34203.1|34194.5|34174.5|87
1733823150000|2024-12-10 09:32:30|34261.5|34201.5|34280.9|34220.9|34282.8|34222.8|34235.6|34200.9|32
1733823160000|2024-12-10 09:32:40|34278.4|34218.4|34276.5|34216.5|34279|34219|34276.5|34216.5|1
1733823170000|2024-12-10 09:32:50|34259.5|34219.5|34259.5|34219.5|34259.5|34219.5|34259.5|34219.5|1
1733823180000|2024-12-10 09:33:00|34261.5|34221.5|34226.5|34186.5|34261.5|34221.5|34226.5|34186.5|16
1733823190000|2024-12-10 09:33:10|34220.9|34200.9|34249|34209|34249|34211.5|34220.9|34200.9|4
1733823200000|2024-12-10 09:33:20|34247|34207|34245.9|34205.9|34247|34207|34245.9|34205.9|1
1733823210000|2024-12-10 09:33:30|34246.5|34206.5|34241.5|34221.5|34246.5|34221.5|34238.4|34206.5|16
1733823220000|2024-12-10 09:33:40|34239|34219|34239|34219|34239|34219|34239|34219|3
1733823230000|2024-12-10 09:33:50|34239.5|34219.5|34305.9|34265.9|34310.9|34265.9|34237|34217|5
1733823240000|2024-12-10 09:34:00|34320.3|34260.3|34312.6|34272.6|34331.5|34283.4|34312.6|34260.3|2
1733823250000|2024-12-10 09:34:10|34311.5|34271.5|34303.4|34243.4|34311.5|34271.5|34300.1|34243.4|2
1733823260000|2024-12-10 09:34:20|34288.4|34248.4|34275.9|34215.9|34288.4|34250.9|34268.4|34215.9|8
1733823270000|2024-12-10 09:34:30|34276.5|34216.5|34276.5|34216.5|34276.5|34216.5|34276.5|34216.5|0
1733823280000|2024-12-10 09:34:40|34265.9|34225.9|34260.3|34220.3|34265.9|34225.9|34260.3|34220.3|5
1733823290000|2024-12-10 09:34:50|34258.4|34218.4|34258.4|34218.4|34258.4|34218.4|34258.4|34218.4|1
1733823300000|2024-12-10 09:35:00|34260.9|34220.9|34262.6|34202.6|34264|34229.5|34249|34202.6|4
1733823310000|2024-12-10 09:35:10|34254.5|34214.5|34244.5|34224.5|34254.5|34224.5|34244.5|34209.5|0
1733823320000|2024-12-10 09:35:20|34247|34227|34252.6|34212.6|34252.6|34227|34245.1|34212.6|0
1733823330000|2024-12-10 09:35:30|34253.1|34213.1|34262.6|34222.6|34266.5|34229|34249|34213.1|3
1733823340000|2024-12-10 09:35:40|34264.5|34224.5|34294.8|34234.8|34294.8|34242|34259|34224.5|2
1733823350000|2024-12-10 09:35:50|34287.3|34247.3|34309|34289|34312|34289|34287.3|34247.3|2
1733823360000|2024-12-10 09:36:00|34311.5|34291.5|34319.5|34299.5|34319.5|34299.5|34311.5|34291.5|7
1733823370000|2024-12-10 09:36:10|34327.6|34287.6|34330.1|34290.1|34334.5|34304.5|34317|34287.6|1
1733823380000|2024-12-10 09:36:20|34327.6|34287.6|34314.5|34274.5|34327.6|34299.5|34312|34274.5|1
1733823390000|2024-12-10 09:36:30|34312|34272|34304|34284|34312|34284|34299.5|34267.6|6
1733823400000|2024-12-10 09:36:40|34312|34272|34312|34272|34317|34277|34312|34272|1
1733823410000|2024-12-10 09:36:50|34314|34274|34317.6|34277.6|34317.6|34277.6|34314|34274|1
1733823420000|2024-12-10 09:37:00|34309.5|34289.5|34304.5|34284.5|34309.5|34289.5|34304.5|34284.5|2
1733823430000|2024-12-10 09:37:10|34307|34287|34307.6|34287.6|34309.5|34289.5|34304.5|34284.5|13
1733823440000|2024-12-10 09:37:20|34308.1|34288.1|34308.1|34288.1|34309.5|34289.5|34308.1|34288.1|14
1733823450000|2024-12-10 09:37:30|34310.1|34290.1|34341.5|34321.5|34341.5|34321.5|34309.5|34289.5|9
1733823460000|2024-12-10 09:37:40|34340.1|34320.1|34351.5|34311.5|34352|34324|34339|34311.5|0
1733823470000|2024-12-10 09:37:50|34339.5|34319.5|34340.1|34320.1|34347.6|34322|34339.5|34307|4
1733823480000|2024-12-10 09:38:00|34350.1|34310.1|34347.6|34307.6|34350.1|34316.2|34336.2|34307.6|9
1733823490000|2024-12-10 09:38:10|34335.6|34315.6|34342|34322|34347.6|34322|34335.1|34307.6|9
1733823500000|2024-12-10 09:38:20|34344.5|34324.5|34344.5|34324.5|34344.5|34324.5|34344.5|34324.5|2
1733823510000|2024-12-10 09:38:30|34342.6|34322.6|34347|34327|34347.6|34327.6|34342|34322|12
1733823520000|2024-12-10 09:38:40|34347.6|34327.6|34372|34352|34372|34352|34347.6|34327.6|4
1733823530000|2024-12-10 09:38:50|34378.7|34358.7|34434|34414|34440.9|34414|34378.7|34358.7|10
1733823540000|2024-12-10 09:39:00|34439.8|34419.8|34428.4|34388.4|34447.3|34420.9|34428.4|34387.3|13
1733823550000|2024-12-10 09:39:10|34427.8|34387.8|34413.4|34393.4|34427.8|34393.4|34413.4|34385.9|4
1733823560000|2024-12-10 09:39:20|34414|34394|34420.9|34400.9|34420.9|34400.9|34414|34394|3
1733823570000|2024-12-10 09:39:30|34424.8|34404.8|34445.9|34425.9|34445.9|34425.9|34424.8|34404.8|8
1733823580000|2024-12-10 09:39:40|34449.8|34429.8|34455.9|34435.9|34455.9|34435.9|34449.8|34429.8|6
1733823590000|2024-12-10 09:39:50|34465.9|34445.9|34465.9|34445.9|34465.9|34445.9|34465.9|34445.9|4
1733823600000|2024-12-10 09:40:00|34467|34447|34469.2|34449.2|34495.9|34463.4|34467|34440.9|15
1733823610000|2024-12-10 09:40:10|34465.3|34445.3|34495.1|34475.1|34509|34475.1|34465.3|34445.3|13
1733823620000|2024-12-10 09:40:20|34497|34477|34493.4|34473.4|34503.4|34483.4|34493.4|34473.4|9
1733823630000|2024-12-10 09:40:30|34477|34457|34475.1|34455.1|34477|34457|34475.1|34455.1|4
1733823640000|2024-12-10 09:40:40|34487.6|34447.6|34487.6|34447.6|34487.6|34460.1|34479.5|34447.6|1
1733823650000|2024-12-10 09:40:50|34490.1|34450.1|34494.5|34454.5|34494.5|34454.5|34490.1|34450.1|0
1733823660000|2024-12-10 09:41:00|34494|34454|34494|34454|34494|34454|34494|34454|0
1733823670000|2024-12-10 09:41:10|34491.5|34451.5|34504|34464|34504|34466.5|34486.5|34451.5|9
1733823680000|2024-12-10 09:41:20|34501.5|34461.5|34521.5|34461.5|34522.3|34466.5|34501.5|34459.8|3
1733823690000|2024-12-10 09:41:30|34509.5|34469.5|34508.4|34468.4|34509.5|34469.5|34508.4|34468.4|2
1733823700000|2024-12-10 09:41:40|34503.4|34483.4|34515.3|34475.3|34515.3|34483.4|34503.4|34475.3|2
1733823710000|2024-12-10 09:41:50|34525.3|34465.3|34513.9|34473.9|34525.3|34473.9|34513.9|34465.3|0
1733823720000|2024-12-10 09:42:00|34525.9|34465.9|34515.1|34475.1|34525.9|34475.1|34515.1|34465.9|0
1733823730000|2024-12-10 09:42:10|34514.5|34474.5|34500.1|34480.1|34514.5|34480.1|34500.1|34474.5|1
1733823740000|2024-12-10 09:42:20|34498.9|34460.1|34504.5|34444.5|34504.5|34460.1|34498.9|34444.5|1
1733823750000|2024-12-10 09:42:30|34499.5|34459.5|34505.1|34445.1|34505.1|34459.5|34499.5|34445.1|1
1733823760000|2024-12-10 09:42:40|34491.2|34451.2|34490.1|34450.1|34491.2|34451.2|34490.1|34450.1|0
1733823770000|2024-12-10 09:42:50|||||||||1
1733823780000|2024-12-10 09:43:00|34487.6|34447.6|34474.5|34454.5|34487.6|34454.5|34474.5|34447.6|3
1733823790000|2024-12-10 09:43:10|34466.8|34446.8|34443.1|34383.1|34473.4|34446.8|34431.2|34383.1|13
1733823800000|2024-12-10 09:43:20|34437.6|34377.6|34424.5|34404.5|34442|34404.5|34424.5|34377|3
1733823810000|2024-12-10 09:43:30|34425.1|34405.1|34423.9|34403.9|34425.1|34405.1|34423.9|34403.9|2
1733823820000|2024-12-10 09:43:40|34422.6|34402.6|34442|34402|34442|34407|34422|34402|1
1733823830000|2024-12-10 09:43:50|34440.1|34400.1|34440.1|34400.1|34440.1|34400.1|34439.5|34399.5|3
1733823840000|2024-12-10 09:44:00|34447.6|34387.6|34445.1|34385.1|34447.6|34387.6|34445.1|34385.1|2
1733823850000|2024-12-10 09:44:10|34442.6|34382.6|34449.5|34409.5|34457|34409.5|34442.6|34382.6|0
1733823860000|2024-12-10 09:44:20|34457|34397|34464.2|34404.2|34464.2|34404.2|34454.5|34394.5|6
1733823870000|2024-12-10 09:44:30|34465.3|34405.3|34465.1|34405.1|34467|34407|34465.1|34405.1|0
1733823890000|2024-12-10 09:44:50|34450.1|34410.1|34462.6|34402.6|34462.6|34410.1|34450.1|34402.6|0
1733823900000|2024-12-10 09:45:00|34458.4|34418.4|34479.5|34419.5|34482|34422|34458.4|34415.3|1
1733823910000|2024-12-10 09:45:10|34480.1|34420.1|34464.5|34424.5|34480.1|34424.5|34464.5|34420.1|0
1733823920000|2024-12-10 09:45:20|34462.6|34422.6|34484.8|34424.8|34484.8|34427|34462|34422|1
1733823930000|2024-12-10 09:45:30|34487|34427|34484.5|34444.5|34490.9|34444.5|34483.9|34427|3
1733823940000|2024-12-10 09:45:40|34483.9|34443.9|34464.5|34444.5|34492|34446.2|34464.5|34432|3
1733823960000|2024-12-10 09:46:00|34469.5|34449.5|34462|34442|34477|34452|34462|34437|7
1733823970000|2024-12-10 09:46:10|34460.1|34440.1|34442.6|34382.6|34460.1|34440.1|34434.5|34382.6|1
1733823990000|2024-12-10 09:46:30|34427.6|34387.6|34412.6|34392.6|34427.6|34392.6|34412.6|34387.6|3
1733824000000|2024-12-10 09:46:40|34413.1|34393.1|34417|34397|34417|34397|34413.1|34393.1|2
1733824010000|2024-12-10 09:46:50|34416.7|34376.7|34398.9|34378.9|34416.7|34380.1|34398.9|34376.7|7
1733824020000|2024-12-10 09:47:00|34400.1|34360.1|34403.1|34363.1|34412.6|34363.1|34395.1|34347.6|3
1733824030000|2024-12-10 09:47:10|34407|34367|34403.1|34363.1|34407|34367|34403.1|34363.1|0
1733824040000|2024-12-10 09:47:20|34402|34362|34387.6|34367.6|34402|34367.6|34387.6|34350.1|2
1733824050000|2024-12-10 09:47:30|34384.5|34364.5|34384.5|34364.5|34384.5|34364.5|34384.5|34364.5|0
1733824070000|2024-12-10 09:47:50|34377|34357|34386.4|34366.4|34386.4|34366.4|34377|34357|6
1733824080000|2024-12-10 09:48:00|34392|34372|34400.6|34360.6|34402.6|34372|34392|34360.6|7
1733824090000|2024-12-10 09:48:10|34398.1|34358.1|34397.6|34357.6|34398.1|34358.1|34397.6|34357.6|0
1733824100000|2024-12-10 09:48:20|34395.6|34355.6|34384.5|34344.5|34395.6|34355.6|34384.5|34344.5|1
1733824110000|2024-12-10 09:48:30|34382|34342|34370.1|34350.1|34382|34350.1|34370.1|34342|2
1733824120000|2024-12-10 09:48:40|34367.6|34347.6|34345.1|34325.1|34367.6|34347.6|34345.1|34313.1|10
1733824130000|2024-12-10 09:48:50|34352.6|34312.6|34323.9|34303.9|34352.6|34312.6|34323.1|34303.1|5
1733824140000|2024-12-10 09:49:00|34322|34302|34317|34277|34322|34302|34308.9|34272.6|11
1733824150000|2024-12-10 09:49:10|34319.5|34279.5|34314.5|34294.5|34319.5|34294.5|34314.5|34277|0
1733824160000|2024-12-10 09:49:20|34312.6|34292.6|34297.3|34277.3|34324.2|34292.6|34297.3|34264.2|3
1733824170000|2024-12-10 09:49:30|34296.7|34276.7|34282|34242|34296.7|34276.7|34282|34242|5
1733824180000|2024-12-10 09:49:40|34278.1|34238.1|34277|34237|34278.1|34238.1|34276.4|34236.4|3
1733824190000|2024-12-10 09:49:50|34265.1|34245.1|34267.6|34227.6|34269.2|34245.1|34265.1|34227.6|2
1733824200000|2024-12-10 09:50:00|34261.7|34221.7|34262|34222|34263.1|34229.2|34248.1|34221.7|39
1733824210000|2024-12-10 09:50:10|34250.1|34230.1|34249.5|34229.5|34261.4|34230.1|34249.5|34221.4|0
1733824220000|2024-12-10 09:50:20|34253.7|34213.7|34253.7|34213.7|34253.7|34213.7|34253.7|34213.7|5
1733824230000|2024-12-10 09:50:30|34253.1|34213.1|34240.1|34220.1|34253.1|34220.6|34240.1|34213.1|1
1733824240000|2024-12-10 09:50:40|34236.2|34216.2|34237.6|34217.6|34240.1|34220.1|34235.1|34215.1|12
1733824250000|2024-12-10 09:50:50|34237|34217|34220.6|34200.6|34237|34217|34220.6|34200.6|7
1733824260000|2024-12-10 09:51:00|34218.7|34198.7|34220.1|34200.1|34220.6|34200.6|34217.6|34197.6|1
1733824270000|2024-12-10 09:51:10|34227.6|34187.6|34228.7|34188.7|34228.7|34195.1|34210.1|34187.6|119
1733824280000|2024-12-10 09:51:20|34228.1|34188.1|34213.1|34193.1|34228.1|34193.1|34213.1|34188.1|5
1733824290000|2024-12-10 09:51:30|34212.6|34192.6|34215.1|34195.1|34217|34197|34212.6|34192.6|4
1733824300000|2024-12-10 09:51:40|34212.6|34192.6|34212|34192|34212.6|34192.6|34212|34192|0
1733824310000|2024-12-10 09:51:50|34196.5|34176.5|34191.7|34171.7|34196.5|34176.5|34191.7|34171.7|35
1733824320000|2024-12-10 09:52:00|34188.9|34168.9|34123.7|34083.7|34188.9|34168.9|34123.7|34083.7|26
1733824330000|2024-12-10 09:52:10|34121.2|34081.2|34111.4|34071.4|34121.2|34085.1|34084.5|34064.5|16
1733824340000|2024-12-10 09:52:20|34103.7|34063.7|34112.6|34092.6|34112.6|34092.6|34085.1|34058.1|6
1733824350000|2024-12-10 09:52:30|34137|34097|34125.1|34105.1|34147.6|34108.9|34125.1|34087.6|3
1733824360000|2024-12-10 09:52:40|34137.6|34097.6|34116.2|34096.2|34137.6|34105.1|34116.2|34090.1|1
1733824370000|2024-12-10 09:52:50|34120.9|34100.9|34147|34087|34147|34100.9|34114.5|34080.1|20
1733824380000|2024-12-10 09:53:00|34135.1|34095.1|34114.5|34094.5|34143.1|34095.1|34114.5|34083.1|0
1733824390000|2024-12-10 09:53:10|34126.1|34106.1|34176.4|34156.4|34181.4|34156.4|34126.1|34106.1|22
1733824400000|2024-12-10 09:53:20|34178.9|34158.9|34196.4|34156.4|34197|34163.9|34176.4|34142.5|9
1733824410000|2024-12-10 09:53:30|34197|34157|34197|34177|34200.6|34177|34194.5|34154.5|5
1733824420000|2024-12-10 09:53:40|34198.9|34178.9|34202.5|34182.5|34202.5|34182.5|34198.9|34178.9|2
1733824430000|2024-12-10 09:53:50|34202|34182|34190|34150|34207.5|34185|34190|34147.5|2
1733824440000|2024-12-10 09:54:00|34188.4|34148.4|34184.5|34144.5|34188.4|34148.4|34179.5|34139.5|0
1733824450000|2024-12-10 09:54:10|34182|34142|34198.9|34178.9|34207|34178.9|34182|34137|3
1733824460000|2024-12-10 09:54:20|34199.5|34179.5|34211.4|34171.4|34211.4|34179.5|34199.5|34171.4|0
1733824470000|2024-12-10 09:54:30|34212|34172|34212|34172|34212|34172|34212|34172|0
1733824480000|2024-12-10 09:54:40|34207|34187|34195|34155|34207|34187|34195|34155|3
1733824490000|2024-12-10 09:54:50|34202.5|34142.5|34202.5|34142.5|34202.5|34142.5|34202.5|34142.5|0
1733824500000|2024-12-10 09:55:00|34203.1|34143.1|34218.7|34158.7|34218.7|34170|34202.8|34143.1|0
1733824510000|2024-12-10 09:55:10|34210.6|34170.6|34210.6|34170.6|34218.1|34170.6|34210.6|34158.1|0
1733824520000|2024-12-10 09:55:20|34203.1|34163.1|34201.5|34141.5|34203.1|34163.1|34201.5|34141.5|2
1733824530000|2024-12-10 09:55:30|34198.1|34138.1|34183.1|34143.1|34198.1|34143.1|34183.1|34138.1|0
1733824540000|2024-12-10 09:55:40|34200|34140|34200|34140|34200|34140|34200|34140|3
1733824550000|2024-12-10 09:55:50|34200.6|34140.6|34198.7|34138.7|34200.6|34140.6|34198.7|34138.7|0
1733824560000|2024-12-10 09:56:00|34198.1|34138.1|34185.6|34165.6|34198.1|34165.6|34185.6|34138.1|1
1733824570000|2024-12-10 09:56:10|34187.5|34167.5|34198.1|34158.1|34200|34170.6|34187.5|34158.1|0
1733824600000|2024-12-10 09:56:40|34190.6|34170.6|34200|34180|34200|34180|34190.6|34170.6|35
1733824610000|2024-12-10 09:56:50|34205|34165|34205|34165|34205|34165|34205|34165|1
1733824620000|2024-12-10 09:57:00|34217.5|34157.5|34219.5|34159.5|34221.2|34195.6|34203.9|34157.5|8
1733824630000|2024-12-10 09:57:10|34218.9|34158.9|34215.6|34195.6|34222|34195.6|34210.6|34158.9|3
1733824640000|2024-12-10 09:57:20|34215|34195|34215|34195|34215|34195|34215|34195|2
1733824650000|2024-12-10 09:57:30|34222.3|34182.3|34227.5|34187.5|34227.5|34187.5|34222.3|34182.3|2
1733824660000|2024-12-10 09:57:40|34228.1|34188.1|34225.6|34205.6|34228.1|34205.6|34220|34188.1|1
1733824670000|2024-12-10 09:57:50|34250|34230|34257.5|34217.5|34257.5|34230|34249.5|34217.5|15
1733824680000|2024-12-10 09:58:00|34249.5|34229.5|34259.5|34239.5|34259.5|34239.5|34249.5|34218.1|5
1733824690000|2024-12-10 09:58:10|34261.4|34241.4|34261.4|34241.4|34261.4|34241.4|34261.4|34241.4|1
1733824700000|2024-12-10 09:58:20|34271.4|34231.4|34259.5|34219.5|34271.4|34231.4|34259.5|34219.5|16
1733824710000|2024-12-10 09:58:30|34260|34220|34276.4|34216.4|34276.4|34220|34260|34212.5|2
1733824720000|2024-12-10 09:58:40|34270|34230|34270|34230|34270|34230|34270|34230|1
1733824740000|2024-12-10 09:59:00|34273.9|34233.9|34272|34232|34273.9|34233.9|34272|34232|3
1733824760000|2024-12-10 09:59:20|34259.5|34239.5|34267.5|34227.5|34267.5|34239.5|34259.5|34227.5|21
1733824770000|2024-12-10 09:59:30|34267|34227|34255.6|34215.6|34267|34234.5|34249.5|34215.6|11
1733824780000|2024-12-10 09:59:40|34250.6|34210.6|34249.5|34209.5|34252|34212|34249.5|34209.5|0
1733824790000|2024-12-10 09:59:50|34245|34205|34241.4|34201.4|34245|34205|34241.4|34201.4|1
1733824800000|2024-12-10 10:00:00|34247.5|34187.5|34245|34205|34247.5|34205|34242.5|34187.5|2
1733824820000|2024-12-10 10:00:20|34247|34207|34247|34207|34247|34207|34247|34207|2
1733824830000|2024-12-10 10:00:30|34262.5|34222.5|34267.5|34227.5|34267.5|34227.5|34262.5|34222.5|0
1733824840000|2024-12-10 10:00:40|34259.5|34239.5|34267.5|34227.5|34267.5|34239.5|34259.5|34227.5|5
1733824860000|2024-12-10 10:01:00|34263|34223|34254.5|34194.5|34263|34223|34254.5|34194.5|5
1733824870000|2024-12-10 10:01:10|34232|34192|34232|34192|34232|34192|34232|34192|7
1733824880000|2024-12-10 10:01:20|34194.5|34174.5|34192|34152|34194.8|34174.5|34189.2|34149.2|5
1733824890000|2024-12-10 10:01:30|34197|34157|34208.1|34148.1|34208.1|34174.5|34190.9|34148.1|4
1733824900000|2024-12-10 10:01:40|34198.1|34158.1|34202|34162|34207.5|34162|34195|34147.5|1
1733824910000|2024-12-10 10:01:50|34189.5|34169.5|34192|34152|34193.1|34169.5|34187|34150|4
1733824920000|2024-12-10 10:02:00|34190|34150|34192|34152|34192|34160|34180|34147.5|0
1733824930000|2024-12-10 10:02:10|34179.5|34159.5|34177|34157|34179.5|34159.5|34177|34157|2
1733824940000|2024-12-10 10:02:20|34186.7|34166.7|34182|34122|34191.4|34171.4|34171.7|34119.2|19
1733824950000|2024-12-10 10:02:30|34169.5|34129.5|34187|34127|34187|34132|34169.5|34121.4|4
1733824960000|2024-12-10 10:02:40|34185.8|34125.8|34174.5|34114.5|34185.8|34125.8|34174.5|34114.5|1
1733824980000|2024-12-10 10:03:00|34167.5|34107.5|34147|34107|34167.5|34115.6|34147|34102.5|3
1733824990000|2024-12-10 10:03:10|34144.2|34104.2|34117.5|34097.5|34144.2|34104.5|34117.5|34097.5|2
1733825000000|2024-12-10 10:03:20|34132|34092|34146.4|34086.4|34146.4|34092|34132|34086.4|4
1733825010000|2024-12-10 10:03:30|34147.5|34087.5|34154.5|34094.5|34154.5|34094.5|34147.5|34087.5|1
1733825020000|2024-12-10 10:03:40|34155|34095|34155|34095|34155|34095|34155|34095|0
1733825030000|2024-12-10 10:03:50|34148.9|34108.9|34148.9|34108.9|34148.9|34108.9|34148.9|34108.9|0
1733825040000|2024-12-10 10:04:00|34154.5|34114.5|34190|34130|34199.8|34139.8|34154.5|34114.5|10
1733825060000|2024-12-10 10:04:20|34187.5|34127.5|34175.6|34135.6|34187.5|34135.6|34175.6|34127.5|1
1733825070000|2024-12-10 10:04:30|34174.5|34134.5|34140.6|34120.6|34174.5|34134.5|34140.6|34112.5|1
1733825080000|2024-12-10 10:04:40|34139.5|34119.5|34089.8|34029.8|34139.5|34119.5|34089.8|34029.8|12
1733825090000|2024-12-10 10:04:50|34077.8|34037.8|34077.8|34037.8|34077.8|34037.8|34077.8|34037.8|2
1733825100000|2024-12-10 10:05:00|34075.6|34035.6|34053.6|34033.6|34075.6|34050.6|34053.6|34033.6|11
1733825110000|2024-12-10 10:05:10|34048.6|34008.6|34038.1|33998.1|34050.6|34010.6|34038.1|33998.1|7
1733825120000|2024-12-10 10:05:20|34031.1|34011.1|34038.6|34018.6|34053.6|34021.7|34031.1|34011.1|7
1733825130000|2024-12-10 10:05:30|34037.5|34017.5|34065|34005|34065|34017.5|34037.5|33998.1|7
1733825140000|2024-12-10 10:05:40|34047.5|34007.5|34033.6|34013.6|34048.1|34013.6|34033.6|34007.5|1
1733825150000|2024-12-10 10:05:50|34033.1|34013.1|34028.1|34008.1|34033.1|34013.1|34028.1|34008.1|2
1733825160000|2024-12-10 10:06:00|34027|34007|34031.1|34011.1|34063.1|34011.1|34027|33997.5|6
1733825170000|2024-12-10 10:06:10|34028.6|34008.6|33994.2|33974.2|34028.6|34008.6|33991.7|33969.2|7
1733825180000|2024-12-10 10:06:20|34002.5|33962.5|34035|33995|34047.5|33995|33995.6|33962.5|9
1733825190000|2024-12-10 10:06:30|34034.5|33994.5|34033.6|33973.6|34034.5|34000|34020|33971.7|2
1733825200000|2024-12-10 10:06:40|34033.1|33973.1|34020|33980|34033.1|33980|34020|33973.1|0
1733825210000|2024-12-10 10:06:50|34016.1|33976.1|33992.5|33972.5|34016.1|33980|33992.5|33972.5|9
1733825220000|2024-12-10 10:07:00|34007|33967|34007|33967|34007|33967|34007|33967|2
1733825230000|2024-12-10 10:07:10|34007.5|33967.5|34000.6|33980.6|34008.1|33980.6|33999.5|33967.5|2
1733825240000|2024-12-10 10:07:20|34015.6|33975.6|34013.6|33973.6|34016.7|33992.3|34010.6|33971.1|24
1733825250000|2024-12-10 10:07:30|34001.7|33981.7|34001.7|33981.7|34001.7|33981.7|34001.7|33981.7|4
1733825260000|2024-12-10 10:07:40|33999.8|33979.8|34001.7|33981.7|34001.7|33981.7|33999.2|33979.2|3
1733825270000|2024-12-10 10:07:50|||||||||7
1733825280000|2024-12-10 10:08:00|||||||||3
1733825290000|2024-12-10 10:08:10|34002.3|33982.3|34055.6|34015.6|34064.2|34015.6|34002.3|33982.3|25
1733825300000|2024-12-10 10:08:20|34057.5|34017.5|34069.2|34029.2|34069.2|34029.2|34057.5|34017.5|1
1733825310000|2024-12-10 10:08:30|34070.9|34030.9|34101.7|34081.7|34101.7|34081.7|34070.9|34025.9|14
1733825320000|2024-12-10 10:08:40|34105.6|34085.6|34156.1|34116.1|34156.1|34116.1|34105.6|34085.6|10
1733825330000|2024-12-10 10:08:50|34156.7|34116.7|34184.2|34144.2|34184.2|34144.2|34154.2|34114.2|3
1733825340000|2024-12-10 10:09:00|34168.4|34148.4|34164.2|34144.2|34168.4|34148.4|34164.2|34144.2|5
1733825350000|2024-12-10 10:09:10|34179.2|34139.2|34179.8|34139.8|34181.7|34141.7|34179.2|34139.2|1
1733825360000|2024-12-10 10:09:20|34181.1|34141.1|34180.3|34140.3|34182.3|34142.3|34179.8|34139.8|2
1733825370000|2024-12-10 10:09:30|34179.8|34139.8|34200|34160|34214.2|34161.7|34179.8|34139.8|10
1733825380000|2024-12-10 10:09:40|34183.6|34163.6|34210.6|34190.6|34213.1|34190.6|34174.8|34148.6|11
1733825390000|2024-12-10 10:09:50|34212.5|34192.5|34230.6|34190.6|34236.1|34210.6|34210|34183.1|5
1733825400000|2024-12-10 10:10:00|34235.6|34195.6|34235.6|34195.6|34235.6|34195.6|34235.6|34195.6|2
1733825410000|2024-12-10 10:10:10|34264.2|34204.2|34258.1|34218.1|34279.7|34232.5|34252.5|34204.2|9
1733825420000|2024-12-10 10:10:20|34241.1|34221.1|34242|34182|34242|34221.1|34237|34182|3
1733825430000|2024-12-10 10:10:30|34240.6|34220.6|34258.1|34218.1|34258.1|34220.6|34240.6|34215.6|2
1733825440000|2024-12-10 10:10:40|34260|34220|34263.1|34223.1|34263.1|34223.1|34260|34220|4
1733825450000|2024-12-10 10:10:50|34255.6|34235.6|34250.6|34230.6|34263.1|34235.6|34247.5|34223.1|3
1733825460000|2024-12-10 10:11:00|34258.6|34218.6|34256.1|34196.1|34258.6|34218.6|34255.8|34196.1|2
1733825470000|2024-12-10 10:11:10|34245|34185|34247|34187|34247|34187|34245|34185|0
1733825490000|2024-12-10 10:11:30|34247.5|34187.5|34255.6|34215.6|34255.6|34215.6|34247.5|34187.5|2
1733825500000|2024-12-10 10:11:40|34253.1|34213.1|34248.1|34208.1|34258.1|34218.1|34248.1|34208.1|1
1733825510000|2024-12-10 10:11:50|34247.5|34207.5|34249.5|34209.5|34249.5|34209.5|34247.5|34207.5|0
1733825520000|2024-12-10 10:12:00|34250.6|34210.6|34263.3|34243.3|34263.3|34243.3|34250|34202.5|4
1733825530000|2024-12-10 10:12:10|34267.5|34247.5|34268.1|34248.1|34273.9|34253.9|34267.5|34247.5|3
1733908500000|2024-12-11 09:15:00|33353.5|33333.5|33353.5|33333.5|33353.5|33333.5|33353.5|33333.5|0
1733908510000|2024-12-11 09:15:10|32692|32672|32705.8|32645.8|32707.7|32672|32622.6|32592.6|277
1733908520000|2024-12-11 09:15:20|32698.9|32658.9|32674.6|32614.6|32715.8|32667.7|32674.6|32614.6|44
1733908530000|2024-12-11 09:15:30|32672.7|32612.7|32652|32592|32672.7|32612.7|32652|32592|9
1733908540000|2024-12-11 09:15:40|32651.4|32591.4|32617.6|32557.6|32655.2|32607|32610.1|32557.6|47
1733908550000|2024-12-11 09:15:50|32616.4|32556.4|32519.6|32499.6|32616.4|32556.4|32519.6|32485.8|27
1733908560000|2024-12-11 09:16:00|32567.6|32507.6|32565.8|32505.8|32620.8|32560.8|32563.3|32503.3|49
1733908570000|2024-12-11 09:16:10|32553.5|32533.5|32570.2|32530.2|32575.2|32535.8|32553.5|32530.2|7
1733908580000|2024-12-11 09:16:20|32530.5|32470.5|32501.6|32461.6|32530.5|32470.5|32485.8|32455.8|31
1733908590000|2024-12-11 09:16:30|32503.3|32463.3|32508.3|32468.3|32515.2|32468.3|32487.7|32453.9|12
1733908600000|2024-12-11 09:16:40|32510.8|32470.8|32532.1|32492.1|32543.3|32498.3|32510.8|32470.8|16
1733908610000|2024-12-11 09:16:50|32535.1|32495.1|32657.1|32597.1|32657.1|32597.1|32535.1|32495.1|46
1733908620000|2024-12-11 09:17:00|32659|32599|32679|32619|32679.6|32619.6|32659|32599|27
1733908630000|2024-12-11 09:17:10|32679.6|32619.6|32677.1|32617.1|32679.6|32619.6|32668.3|32608.3|13
1733908640000|2024-12-11 09:17:20|32671|32631|32669|32609|32674|32631.5|32667.7|32609|8
1733908650000|2024-12-11 09:17:30|32668.5|32608.5|32642.6|32582.6|32668.5|32608.5|32642.6|32582.6|4
1733908660000|2024-12-11 09:17:40|32640.7|32580.7|32619|32559|32640.7|32580.7|32619|32559|5
1733908670000|2024-12-11 09:17:50|32617.1|32557.1|32619|32559|32619|32559|32616.5|32556.5|1
1733908680000|2024-12-11 09:18:00|32614.9|32554.9|32587.1|32547.1|32614.9|32554.9|32582.7|32535.2|21
1733908690000|2024-12-11 09:18:10|32584.6|32564.6|32612.1|32572.1|32612.1|32572.1|32584.6|32564.6|13
1733908700000|2024-12-11 09:18:20|32631.3|32591.3|32637.1|32597.1|32645.2|32597.1|32631.3|32585.2|2
1733908710000|2024-12-11 09:18:30|32636.5|32596.5|32623.3|32583.3|32642.1|32596.5|32623.3|32575.2|1
1733908720000|2024-12-11 09:18:40|32622.1|32582.1|32602.1|32582.1|32622.1|32587.7|32602.1|32582.1|24
1733908730000|2024-12-11 09:18:50|32586.5|32566.5|32554|32494|32586.5|32566.5|32554|32494|13
1733908740000|2024-12-11 09:19:00|32542.1|32502.1|32544.6|32504.6|32544.6|32504.6|32542.1|32502.1|7
1733908750000|2024-12-11 09:19:10|32532.7|32512.7|32526.5|32506.5|32540.2|32512.7|32526.5|32477.7|5
1733908760000|2024-12-11 09:19:20|32527.1|32507.1|32525.2|32465.2|32535.2|32507.1|32517.7|32463.3|11
1733908770000|2024-12-11 09:19:30|32517.1|32477.1|32519.6|32499.6|32521.5|32501.5|32517.1|32477.1|3
1733908780000|2024-12-11 09:19:40|32526.5|32506.5|32517.1|32497.1|32532.7|32506.5|32517.1|32492.7|2
1733908790000|2024-12-11 09:19:50|32537.1|32517.1|32537.1|32517.1|32537.1|32517.1|32537.1|32517.1|10
1733908800000|2024-12-11 09:20:00|32542.1|32522.1|32537.7|32517.7|32546.5|32526.5|32537.1|32517.1|8
1733908810000|2024-12-11 09:20:10|32539.6|32519.6|32594|32574|32601.5|32574|32539.6|32519.6|8
1733908820000|2024-12-11 09:20:20|32607.1|32587.1|32611.5|32591.5|32611.5|32591.5|32607.1|32587.1|4
1733908830000|2024-12-11 09:20:30|32629.2|32589.2|32636.5|32596.5|32636.5|32596.5|32629.2|32589.2|14
1733908840000|2024-12-11 09:20:40|32637.1|32597.1|32637.1|32597.1|32637.1|32597.1|32637.1|32597.1|1
1733908850000|2024-12-11 09:20:50|32634.6|32594.6|32634.6|32594.6|32634.6|32594.6|32634.6|32594.6|1
1733908860000|2024-12-11 09:21:00|32631.1|32591.1|32611.5|32571.5|32631.1|32596.7|32611.5|32571.5|5
1733908870000|2024-12-11 09:21:10|32608.5|32568.5|32611|32571|32611|32571|32606.5|32566.5|2
1733908880000|2024-12-11 09:21:20|32619.8|32599.8|32700.4|32660.4|32700.4|32660.4|32619.8|32599.8|5
1733908890000|2024-12-11 09:21:30|32703.5|32663.5|32708.5|32648.5|32709|32676|32694.2|32648.5|10
1733908900000|2024-12-11 09:21:40|||||||||1
1733908910000|2024-12-11 09:21:50|32701|32661|32703.5|32683.5|32703.5|32683.5|32696|32661|4
1733908920000|2024-12-11 09:22:00|32701|32681|32701|32681|32701|32681|32701|32681|12
1733908930000|2024-12-11 09:22:10|32689|32629|32676|32656|32689|32656|32676|32623.5|3
1733908940000|2024-12-11 09:22:20|32688.5|32648.5|32676|32656|32688.5|32656|32676|32648.5|5
1733908950000|2024-12-11 09:22:30|32684|32644|32684|32644|32684|32655.4|32675.4|32643.5|2
1733908960000|2024-12-11 09:22:40|32683.5|32643.5|32647.1|32627.1|32683.5|32643.5|32647.1|32618.6|2
1733908970000|2024-12-11 09:22:50|32645.9|32625.9|32641.5|32621.5|32645.9|32625.9|32641.5|32621.5|2
1733908980000|2024-12-11 09:23:00|32654|32614|32635.9|32575.9|32654.6|32614.6|32614.6|32574.6|9
1733908990000|2024-12-11 09:23:10|32626.7|32606.7|32629.6|32609.6|32629.6|32609.6|32626.7|32606.7|1
1733909000000|2024-12-11 09:23:20|32645.4|32625.4|32645.4|32625.4|32645.4|32625.4|32645.4|32625.4|1
1733909010000|2024-12-11 09:23:30|32646.5|32626.5|32651.5|32631.5|32651.5|32631.5|32646.5|32626.5|1
1733909020000|2024-12-11 09:23:40|32652.1|32632.1|32660.4|32640.4|32660.4|32640.4|32652.1|32632.1|1
1733909030000|2024-12-11 09:23:50|||||||||2
1733909040000|2024-12-11 09:24:00|32660.9|32640.9|32676.5|32656.5|32676.5|32656.5|32660.9|32640.9|2
1733909050000|2024-12-11 09:24:10|32686.5|32666.5|32703.4|32683.4|32703.4|32683.4|32686.5|32666.5|6
1733909060000|2024-12-11 09:24:20|32704.8|32644.8|32705.4|32685.4|32706.7|32685.4|32696.5|32644.8|2
1733909070000|2024-12-11 09:24:30|32712.9|32672.9|32704.8|32684.8|32722.3|32685.4|32704.8|32662.3|17
1733909080000|2024-12-11 09:24:40|32712.9|32672.9|32699.8|32679.8|32712.9|32679.8|32690.4|32666.1|2
1733909090000|2024-12-11 09:24:50|32712.9|32672.9|32700.9|32680.9|32712.9|32680.9|32700.9|32672.9|17
1733909100000|2024-12-11 09:25:00|32700.4|32680.4|32709.8|32689.8|32712.9|32689.8|32699.8|32672.9|4
1733909110000|2024-12-11 09:25:10|32721.7|32681.7|32721.7|32681.7|32721.7|32681.7|32721.7|32681.7|0
1733909120000|2024-12-11 09:25:20|32714.2|32694.2|32709.8|32689.8|32717.3|32696.7|32708.6|32677.3|4
1733909130000|2024-12-11 09:25:30|32709.2|32689.2|32709.2|32689.2|32721.7|32689.2|32709.2|32681.7|1
1733909150000|2024-12-11 09:25:50|32709.8|32689.8|32714.8|32694.8|32716.7|32696.7|32709.8|32689.8|1
1733909160000|2024-12-11 09:26:00|32714.2|32694.2|32714.2|32694.2|32714.2|32694.2|32712.3|32692.3|2
1733909170000|2024-12-11 09:26:10|32711.7|32691.7|32694.6|32674.6|32716.7|32691.7|32694.6|32674.6|26
1733909180000|2024-12-11 09:26:20|32692.7|32672.7|32692.7|32672.7|32692.7|32672.7|32692.7|32672.7|0
1733909200000|2024-12-11 09:26:40|32687.4|32667.4|32714.2|32674.2|32716.7|32692.4|32672.9|32652.9|14
1733909210000|2024-12-11 09:26:50|32709.8|32669.8|32709.8|32669.8|32709.8|32669.8|32709.8|32669.8|1
1733909220000|2024-12-11 09:27:00|32708|32668|32679.8|32659.8|32708|32668|32674.8|32648.6|4
1733909230000|2024-12-11 09:27:10|32681.7|32661.7|32687.3|32647.3|32687.3|32662.3|32681.7|32647.3|2
1733909240000|2024-12-11 09:27:20|32679.8|32659.8|32687.9|32647.9|32687.9|32659.8|32679.8|32647.9|1
1733909250000|2024-12-11 09:27:30|32687.3|32647.3|32687.9|32647.9|32687.9|32659.2|32679.2|32647.3|0
1733909260000|2024-12-11 09:27:40|32687.3|32647.3|32687.3|32647.3|32687.3|32647.3|32687.3|32647.3|0
1733909270000|2024-12-11 09:27:50|32674.8|32654.8|32669.8|32649.8|32674.8|32654.8|32669.8|32649.8|1
1733909280000|2024-12-11 09:28:00|32662.1|32642.1|32645.4|32625.4|32662.1|32642.1|32635.9|32603.4|36
1733909300000|2024-12-11 09:28:20|32647.9|32607.9|32647.9|32607.9|32647.9|32607.9|32647.9|32607.9|2
1733909310000|2024-12-11 09:28:30|32647.3|32607.3|32634.8|32614.8|32647.3|32614.8|32634.8|32607.3|1
1733909320000|2024-12-11 09:28:40|32642.9|32602.9|32615.3|32595.3|32652.9|32602.9|32615.3|32567.9|7
1733909330000|2024-12-11 09:28:50|32610.3|32590.3|32619.2|32579.2|32631.7|32590.3|32604.2|32571.7|5
1733909340000|2024-12-11 09:29:00|32614.8|32594.8|32620.3|32600.3|32620.3|32600.3|32614.8|32594.8|3
1733909350000|2024-12-11 09:29:10|32625.3|32605.3|32625.3|32605.3|32625.3|32605.3|32625.3|32605.3|1
1733909360000|2024-12-11 09:29:20|32627.8|32607.8|32627.8|32607.8|32627.8|32607.8|32627.8|32607.8|11
1733909370000|2024-12-11 09:29:30|32632.8|32612.8|32649|32629|32649|32629|32632.8|32612.8|1
1733909380000|2024-12-11 09:29:40|32651.5|32631.5|32659.8|32639.8|32659.8|32639.8|32651.5|32631.5|6
1733909390000|2024-12-11 09:29:50|32664.8|32644.8|32664.8|32644.8|32664.8|32644.8|32664.8|32644.8|3
1733909400000|2024-12-11 09:30:00|32665.3|32645.3|32665.3|32645.3|32665.3|32645.3|32665.3|32645.3|0
1733909410000|2024-12-11 09:30:10|32673.4|32633.4|32672.8|32632.8|32673.4|32633.4|32672.8|32632.8|0
1733909420000|2024-12-11 09:30:20|32664.8|32644.8|32665.3|32645.3|32665.3|32645.3|32664.8|32644.8|0
1733909430000|2024-12-11 09:30:30|32666.5|32646.5|32670.3|32650.3|32670.3|32650.3|32666.5|32646.5|1
1733909440000|2024-12-11 09:30:40|32672.8|32652.8|32680.3|32660.3|32682.8|32662.8|32672.8|32652.8|5
1733909450000|2024-12-11 09:30:50|32675.3|32655.3|32679.6|32639.6|32679.6|32655.3|32675.3|32639.6|9
1733909460000|2024-12-11 09:31:00|32677.8|32637.8|32662.3|32642.3|32677.8|32644.8|32662.3|32637.8|1
1733909470000|2024-12-11 09:31:10|32657.3|32637.3|32645.8|32605.8|32686.7|32637.3|32643.9|32603.9|12
1733909480000|2024-12-11 09:31:20|32640.2|32600.2|32628.3|32608.3|32640.2|32608.3|32628.3|32600.2|3
1733909490000|2024-12-11 09:31:30|32627.7|32607.7|32625.2|32605.2|32627.7|32607.7|32625.2|32605.2|3
1733909500000|2024-12-11 09:31:40|32627.7|32607.7|32622.8|32602.8|32632.3|32607.7|32616.5|32592.3|0
1733909510000|2024-12-11 09:31:50|32624.8|32604.8|32614.8|32594.8|32632.8|32604.8|32614.8|32591.7|5
1733909520000|2024-12-11 09:32:00|32614.2|32594.2|32614.8|32594.8|32622.8|32594.8|32614.2|32582.3|1
1733909530000|2024-12-11 09:32:10|32629.8|32589.8|32629.8|32589.8|32629.8|32589.8|32629.8|32589.8|0
1733909550000|2024-12-11 09:32:30|32624.8|32604.8|32624.8|32604.8|32624.8|32604.8|32624.8|32604.8|0
1733909560000|2024-12-11 09:32:40|32629.8|32609.8|32642.3|32622.3|32642.3|32622.3|32629.8|32609.8|1
1733909580000|2024-12-11 09:33:00|32644.8|32624.8|32644.8|32624.8|32644.8|32624.8|32644.8|32624.8|1
1733909590000|2024-12-11 09:33:10|32650.5|32630.5|32671.7|32651.7|32671.7|32651.7|32650.5|32630.5|2
1733909600000|2024-12-11 09:33:20|32691.7||32691.7||32691.7||32691.7||1
1733909610000|2024-12-11 09:33:30|32695.5|32655.5|32704.8|32684.8|32704.8|32684.8|32695.5|32655.5|4
1733909620000|2024-12-11 09:33:40|32707.3|32687.3|32707.3|32687.3|32707.3|32687.3|32707.3|32687.3|1
1733909630000|2024-12-11 09:33:50|32711.1|32691.1|32711.1|32691.1|32711.1|32691.1|32711.1|32691.1|0
1733909640000|2024-12-11 09:34:00|32713|32693|32713|32693|32713|32693|32713|32693|6
1733909650000|2024-12-11 09:34:10|32697.3|32677.3|32691.1|32651.1|32697.3|32677.3|32680.9|32647.3|3
1733909660000|2024-12-11 09:34:20|32692.3|32652.3|32709.8|32669.8|32717.3|32669.8|32692.3|32649.2|6
1733909670000|2024-12-11 09:34:30|32709.7|32669.7|32707.2|32667.2|32710.3|32670.3|32707.2|32667.2|1
1733909680000|2024-12-11 09:34:40|32695.3|32675.3|32694.7|32674.7|32695.3|32675.3|32694.7|32674.7|0
1733909700000|2024-12-11 09:35:00|32682.1|32662.1|32679|32619|32682.1|32662.1|32664.7|32619|9
1733909710000|2024-12-11 09:35:10|32674|32614|32664.7|32624.7|32674|32624.7|32664.7|32612.2|1
1733909720000|2024-12-11 09:35:20|32657.8|32617.8|32627.7|32607.7|32657.8|32630.9|32627.7|32599.6|2
1733909730000|2024-12-11 09:35:30|32628.3|32608.3|32591.5|32571.5|32631.5|32608.3|32589|32569|11
1733909740000|2024-12-11 09:35:40|32593.4|32573.4|32593.4|32573.4|32593.4|32573.4|32593.4|32573.4|1
1733909750000|2024-12-11 09:35:50|32595.9|32575.9|32595.9|32575.9|32595.9|32575.9|32595.9|32575.9|0
1733909760000|2024-12-11 09:36:00|32598.4|32578.4|32596.5|32576.5|32598.4|32578.4|32596.5|32576.5|6
1733909770000|2024-12-11 09:36:10|32594|32574|32574|32554|32594|32574|32571.5|32551.5|10
1733909790000|2024-12-11 09:36:30|32573.4|32553.4|32565.8|32545.8|32573.4|32553.4|32565.8|32545.8|5
1733909800000|2024-12-11 09:36:40|32565.2|32545.2|32562.7|32542.7|32565.2|32545.2|32562.7|32542.7|3
1733909820000|2024-12-11 09:37:00|32562.1|32542.1|32566.5|32526.5|32566.5|32542.1|32554.6|32502.8|11
1733909830000|2024-12-11 09:37:10|32596.5|32536.5|32621.4|32561.4|32621.4|32561.4|32596.5|32536.5|17
1733909840000|2024-12-11 09:37:20|32637.7|32617.7|32695.3|32675.3|32695.3|32675.3|32637.7|32617.7|15
1733909850000|2024-12-11 09:37:30|32705.6|32665.6|32718.4|32658.4|32718.4|32665.6|32705.6|32658.4|2
1733909860000|2024-12-11 09:37:40|32705.9|32665.9|32705.3|32665.3|32713.4|32665.9|32705.3|32653.4|0
1733909870000|2024-12-11 09:37:50|32713.4|32653.4|32713.4|32653.4|32713.4|32653.4|32713.4|32653.4|0
1733909880000|2024-12-11 09:38:00|32708.4|32648.4|32705.9|32645.9|32708.4|32648.4|32705.9|32645.9|0
1733909900000|2024-12-11 09:38:20|32690.9|32650.9|32690.9|32650.9|32690.9|32650.9|32690.9|32650.9|0
1733909910000|2024-12-11 09:38:30|32693.4|32653.4|32691.5|32651.5|32693.4|32653.4|32691.5|32651.5|0
1733909920000|2024-12-11 09:38:40|32690.9|32650.9|32690.9|32650.9|32690.9|32650.9|32690.9|32650.9|0
1733909930000|2024-12-11 09:38:50|32688.4|32648.4|32688.4|32648.4|32688.4|32648.4|32688.4|32648.4|1
1733909950000|2024-12-11 09:39:10|32680.9|32660.9|32693.4|32653.4|32693.4|32660.9|32680.9|32653.4|6
1733909960000|2024-12-11 09:39:20|32680.9|32660.9|32675.2|32655.2|32680.9|32660.9|32675.2|32655.2|9
1733909970000|2024-12-11 09:39:30|32673.4|32653.4|32673.4|32653.4|32673.4|32653.4|32673.4|32653.4|1
1733910000000|2024-12-11 09:40:00|32675.8|32635.8|32675.8|32635.8|32675.8|32635.8|32675.8|32635.8|2
1733910010000|2024-12-11 09:40:10|32672.2|32632.2|32635.9|32615.9|32672.2|32632.2|32635.9|32615.9|14
1733910040000|2024-12-11 09:40:40|32632.1|32612.1|32631.5|32591.5|32633.4|32612.1|32628.4|32590.9|0
1733910060000|2024-12-11 09:41:00|32630.9|32590.9|32633.4|32593.4|32633.4|32593.4|32630.9|32590.9|0
1733910070000|2024-12-11 09:41:10|32629.1|32609.1|32646.6|32606.6|32646.6|32609.1|32629.1|32606.6|4
1733910080000|2024-12-11 09:41:20|32645.5|32605.5|32613.4|32593.4|32645.5|32605.5|32613.4|32583.4|26
1733910090000|2024-12-11 09:41:30|32610.9|32590.9|32580|32560|32610.9|32590.9|32580|32548.1|30
1733910100000|2024-12-11 09:41:40|32576.5|32556.5|32578.4|32558.4|32578.4|32558.4|32576.5|32556.5|1
1733910120000|2024-12-11 09:42:00|32593.4|32573.4|32603.4|32583.4|32603.4|32583.4|32593.4|32573.4|3
1733910130000|2024-12-11 09:42:10|32607.2|32587.2|32613.4|32593.4|32613.4|32593.4|32607.2|32587.2|0
1733910150000|2024-12-11 09:42:30|||||||||2
1733910160000|2024-12-11 09:42:40|32615.9|32595.9|32633.4|32593.4|32633.4|32595.9|32615.9|32593.4|2
1733910170000|2024-12-11 09:42:50|32621.5|32601.5|32629|32569|32632.7|32601.5|32620.9|32569|1
1733910180000|2024-12-11 09:43:00|32630.9|32570.9|32630.9|32570.9|32630.9|32570.9|32630.9|32570.9|0
1733910190000|2024-12-11 09:43:10|32630.3|32570.3|32608.4|32568.4|32630.3|32583.3|32598.4|32568.4|9
1733910200000|2024-12-11 09:43:20|32600.9|32580.9|32600.9|32580.9|32600.9|32580.9|32600.9|32580.9|0
1733910210000|2024-12-11 09:43:30|32602.8|32582.8|32608.4|32588.4|32608.4|32588.4|32602.8|32582.8|0
1733910230000|2024-12-11 09:43:50|32611.5|32591.5|32611.5|32591.5|32611.5|32591.5|32611.5|32591.5|3
1733910240000|2024-12-11 09:44:00|32628.4|32588.4|32665.8|32625.8|32665.8|32625.8|32623.4|32588.4|16
1733910250000|2024-12-11 09:44:10|32673.4|32633.4|32672.8|32632.8|32673.4|32633.4|32672.8|32632.8|3
1733910270000|2024-12-11 09:44:30|32667.8|32627.8|32677.8|32637.8|32681.6|32641.6|32667.8|32627.8|10
1733910280000|2024-12-11 09:44:40|32662.8|32642.8|32625.9|32605.9|32662.8|32642.8|32625.9|32597.8|3
1733910290000|2024-12-11 09:44:50|32624.7|32604.7|32645.9|32605.9|32656.6|32605.9|32622.2|32590.5|3
1733910300000|2024-12-11 09:45:00|32645.3|32605.3|32670.9|32610.9|32670.9|32612.2|32645.3|32593.4|2
1733910310000|2024-12-11 09:45:10|32672.8|32612.8|32665.3|32625.3|32672.8|32625.3|32664.7|32612.8|0
1733910320000|2024-12-11 09:45:20|32662.8|32622.8|32662.8|32622.8|32662.8|32622.8|32662.8|32622.8|6
1733910330000|2024-12-11 09:45:30|||||||||2
1733910360000|2024-12-11 09:46:00|||||||||3
1733910370000|2024-12-11 09:46:10|32647.8|32627.8|32647.8|32627.8|32647.8|32627.8|32647.8|32627.8|7
1733910390000|2024-12-11 09:46:30|32642.1|32622.1|32640.3|32620.3|32642.1|32622.1|32640.3|32620.3|1
1733910400000|2024-12-11 09:46:40|32638.4|32618.4|32638.4|32618.4|32638.4|32618.4|32638.4|32618.4|0
1733910420000|2024-12-11 09:47:00|32642.7|32602.7|32640.9|32600.9|32642.7|32602.7|32640.9|32600.9|0
1733910440000|2024-12-11 09:47:20|32649|32589|32647.1|32587.1|32649|32589|32647.1|32587.1|1
1733910450000|2024-12-11 09:47:30|32646.5|32586.5|32646.5|32586.5|32646.5|32586.5|32646.5|32586.5|1
1733910460000|2024-12-11 09:47:40|32645.9|32585.9|32620.9|32600.9|32645.9|32600.9|32620.9|32585.9|2
1733910470000|2024-12-11 09:47:50|32629|32589|32628.4|32588.4|32629|32589|32628.4|32588.4|0
1733910480000|2024-12-11 09:48:00|32620.9|32600.9|32620.3|32600.3|32620.9|32600.9|32620.3|32600.3|0
1733910500000|2024-12-11 09:48:20|32627.8|32587.8|32613.4|32593.4|32627.8|32595.9|32613.4|32587.8|0
1733910510000|2024-12-11 09:48:30|32611.5|32591.5|32611.5|32591.5|32611.5|32591.5|32611.5|32591.5|0
1733910520000|2024-12-11 09:48:40|32610.9|32590.9|32607.8|32587.8|32610.9|32590.9|32607.8|32587.8|1
1733910530000|2024-12-11 09:48:50|32605.9|32585.9|32605.9|32585.9|32605.9|32585.9|32605.9|32585.9|1
1733910560000|2024-12-11 09:49:20|32639.3|32579.3|32645.2|32585.2|32645.2|32585.2|32639.3|32579.3|0
1733910570000|2024-12-11 09:49:30|32615.6|32595.6|32612.7|32592.7|32615.6|32595.6|32612.7|32592.7|8
1733910590000|2024-12-11 09:49:50|32612.8|32592.8|32612.8|32592.8|32612.8|32592.8|32612.8|32592.8|2
1733910600000|2024-12-11 09:50:00|32615.3|32595.3|32627.8|32587.8|32627.8|32595.3|32615.3|32587.8|0
1733910630000|2024-12-11 09:50:30|32615.3|32595.3|32615.3|32595.3|32615.3|32595.3|32615.3|32595.3|0
1733910640000|2024-12-11 09:50:40|32615.9|32595.9|32615.9|32595.9|32615.9|32595.9|32615.9|32595.9|0
1733910650000|2024-12-11 09:50:50|32617.8|32597.8|32622.8|32602.8|32622.8|32602.8|32617.8|32597.8|5
1733910660000|2024-12-11 09:51:00|32617.1|32597.1|32625.2|32585.2|32625.2|32597.1|32617.1|32585.2|3
1733910670000|2024-12-11 09:51:10|32617.1|32597.1|32615.3|32595.3|32617.1|32597.1|32615.3|32595.3|0
1733910690000|2024-12-11 09:51:30|32615.9|32595.9|32615.9|32595.9|32615.9|32595.9|32615.9|32595.9|1
1733910700000|2024-12-11 09:51:40|32620.3|32600.3|32620.3|32600.3|32620.3|32600.3|32620.3|32600.3|5
1733910720000|2024-12-11 09:52:00|32618.4|32598.4|32616.5|32596.5|32618.4|32598.4|32616.5|32596.5|1
1733910730000|2024-12-11 09:52:10|32615.9|32595.9|32614|32594|32615.9|32595.9|32614|32594|4
1733910750000|2024-12-11 09:52:30|32613.4|32593.4|32613.4|32593.4|32613.4|32593.4|32613.4|32593.4|0
1733910760000|2024-12-11 09:52:40|32614|32594|32667.2|32627.2|32667.2|32627.2|32614|32594|10
1733910780000|2024-12-11 09:53:00|32668.7|32648.7|32668.7|32648.7|32668.7|32648.7|32668.7|32648.7|0
1733910790000|2024-12-11 09:53:10|32672.2|32652.2|32680.3|32640.3|32684.7|32664.7|32672.2|32640.3|5
1733910800000|2024-12-11 09:53:20|32682.2|32642.2|32677.2|32637.2|32682.2|32642.2|32677.2|32637.2|4
1733910820000|2024-12-11 09:53:40|32664.7|32644.7|32677.2|32637.2|32677.2|32644.7|32664.7|32637.2|1
1733910830000|2024-12-11 09:53:50|32669.1|32649.1|32669.1|32649.1|32669.1|32649.1|32669.1|32649.1|0
1733910840000|2024-12-11 09:54:00|32669.7|32649.7|32675.3|32635.3|32677.2|32649.7|32669.1|32634.7|0
1733910850000|2024-12-11 09:54:10|32674.7|32634.7|32674.7|32634.7|32674.7|32634.7|32674.7|32634.7|0
1733910860000|2024-12-11 09:54:20|32672.2|32632.2|32664.7|32644.7|32672.2|32644.7|32664.1|32632.2|2
1733910870000|2024-12-11 09:54:30|32679.7|32659.7|32684.7|32664.7|32692.2|32664.7|32679.7|32652.2|1
1733910890000|2024-12-11 09:54:50|32687.2|32667.2|32689.7|32669.7|32689.7|32669.7|32687.2|32667.2|0
1733910900000|2024-12-11 09:55:00|32684.7|32664.7|32689.7|32649.7|32692.8|32664.7|32684.7|32649.7|10
1733910910000|2024-12-11 09:55:10|32687.8|32647.8|32660.3|32640.3|32687.8|32647.8|32660.3|32637.2|0
1733910920000|2024-12-11 09:55:20|32657.8|32637.8|32628.4|32588.4|32657.8|32637.8|32620.3|32588.4|16
1733910930000|2024-12-11 09:55:30|32620.3|32600.3|32635.3|32615.3|32635.3|32615.3|32620.3|32600.3|3
1733910940000|2024-12-11 09:55:40|32642.8|32602.8|32642.8|32602.8|32642.8|32602.8|32642.8|32602.8|0
1733910970000|2024-12-11 09:56:10|32630.9|32610.9|32630.9|32610.9|32630.9|32610.9|32630.9|32610.9|0
1733910980000|2024-12-11 09:56:20|32627.8|32607.8|32620.3|32600.3|32627.8|32607.8|32620.3|32600.3|3
1733911000000|2024-12-11 09:56:40|32625.3|32605.3|32625.3|32605.3|32625.3|32605.3|32625.3|32605.3|0
1733911020000|2024-12-11 09:57:00|||||||||2
1733911030000|2024-12-11 09:57:10|32617.8|32597.8|32616.6|32596.6|32617.8|32597.8|32616.6|32596.6|9
1733911040000|2024-12-11 09:57:20|32611.6|32591.6|32611.6|32591.6|32611.6|32591.6|32611.6|32591.6|1
1733911050000|2024-12-11 09:57:30|32610.4|32590.4|32602.8|32582.8|32610.4|32590.4|32602.8|32582.8|8
1733911070000|2024-12-11 09:57:50|32608.4|32568.4|32596.5|32576.5|32608.4|32578.4|32596.5|32568.4|0
1733911080000|2024-12-11 09:58:00|32595.9|32575.9|32588.4|32548.4|32600.1|32575.9|32580.9|32548.4|5
1733911090000|2024-12-11 09:58:10|32573.4|32553.4|32549.6|32509.6|32573.4|32553.4|32549.6|32509.6|17
1733911100000|2024-12-11 09:58:20|32536.5|32516.5|32515.9|32495.9|32538.4|32516.5|32515.9|32493.4|6
1733911110000|2024-12-11 09:58:30|||||||||1
1733911120000|2024-12-11 09:58:40|32513.4|32493.4|32505.9|32485.9|32513.4|32493.4|32492.2|32468.4|5
1733911130000|2024-12-11 09:58:50|32509.7|32489.7|32503.4|32463.4|32510.9|32490.9|32503.4|32463.4|5
1733911140000|2024-12-11 09:59:00|32508.4|32468.4|32518.4|32478.4|32518.4|32478.4|32508.4|32468.4|2
1733911150000|2024-12-11 09:59:10|32526.5|32486.5|32527.1|32487.1|32527.1|32487.1|32522.6|32482.6|2
1733911160000|2024-12-11 09:59:20|32539|32479|32532.1|32492.1|32539.6|32492.1|32532.1|32479|0
1733911170000|2024-12-11 09:59:30|32534.6|32474.6|32504.6|32484.6|32534.6|32494.6|32504.6|32474.6|7
1733911180000|2024-12-11 09:59:40|32496.5|32476.5|32496.5|32476.5|32496.5|32476.5|32496.5|32476.5|1
1733911190000|2024-12-11 09:59:50|32485.1|32465.1|32494.5|32434.5|32494.5|32465.1|32482|32434.5|17
1733911200000|2024-12-11 10:00:00|32489|32449|32487|32447|32489|32449|32485.9|32445.9|4
1733911210000|2024-12-11 10:00:10|32484.5|32444.5|32497|32477|32497|32477|32484.5|32444.5|16
1733911220000|2024-12-11 10:00:20|32509.5|32489.5|32509.5|32489.5|32509.5|32489.5|32509.5|32489.5|1
1733911230000|2024-12-11 10:00:30|32517|32497|32517|32497|32517|32497|32517|32497|1
1733911240000|2024-12-11 10:00:40|32534.5|32494.5|32525.1|32485.1|32549.5|32509.5|32517|32479.5|5
1733911250000|2024-12-11 10:00:50|32512|32492|32519.5|32479.5|32519.5|32492|32511.5|32479.5|4
1733911260000|2024-12-11 10:01:00|32504.5|32484.5|32504.5|32484.5|32504.5|32484.5|32504.5|32484.5|0
1733911270000|2024-12-11 10:01:10|32502.6|32482.6|32502.6|32482.6|32502.6|32482.6|32502.6|32482.6|1
1733911280000|2024-12-11 10:01:20|32500.1|32480.1|32502.6|32482.6|32502.6|32482.6|32500.1|32480.1|1
1733911300000|2024-12-11 10:01:40|32504.5|32484.5|32532.8|32472.8|32532.8|32485.1|32504.5|32472.8|1
1733911310000|2024-12-11 10:01:50|32535.1|32475.1|32536.5|32516.5|32536.5|32516.5|32529|32475.1|2
1733911320000|2024-12-11 10:02:00|32544.5|32504.5|32544.5|32504.5|32544.5|32504.5|32544.5|32504.5|2
1733911330000|2024-12-11 10:02:10|32546.5|32506.5|32546.5|32506.5|32546.5|32506.5|32546.5|32506.5|0
1733911340000|2024-12-11 10:02:20|||||||||1
1733911350000|2024-12-11 10:02:30|32547.6|32507.6|32549.5|32509.5|32559.5|32509.5|32547.6|32499.5|0
1733911360000|2024-12-11 10:02:40|32549|32509|32533.2|32513.2|32549|32513.2|32533.2|32505.1|0
1733911370000|2024-12-11 10:02:50|32537|32517|32537|32517|32537|32517|32537|32517|1
1733911380000|2024-12-11 10:03:00|32545.1|32505.1|32532|32512|32545.1|32512|32532|32504.5|0
1733911390000|2024-12-11 10:03:10|32537|32517|32574|32514|32574|32527|32537|32514|8
1733911400000|2024-12-11 10:03:20|32574.5|32514.5|32550.1|32510.1|32574.5|32542|32550.1|32510.1|2
1733911410000|2024-12-11 10:03:30|32536.3|32516.3|32536.3|32516.3|32536.3|32516.3|32536.3|32516.3|0
1733911420000|2024-12-11 10:03:40|32535.1|32515.1|32522.5|32482.5|32535.1|32515.1|32522.5|32482.5|5
1733911430000|2024-12-11 10:03:50|32513.4|32493.4|32549.5|32509.5|32549.5|32509.5|32513.4|32493.4|12
1733911440000|2024-12-11 10:04:00|32546.5|32526.5|32562.2|32522.2|32562.2|32526.5|32546.5|32522.2|9
1733911450000|2024-12-11 10:04:10|32567|32527|32567|32527|32567|32527|32567|32527|0
1733911470000|2024-12-11 10:04:30|||||||||14
1733911480000|2024-12-11 10:04:40|32565.1|32525.1|32580.1|32540.1|32580.1|32540.1|32564.5|32524.5|3
1733911490000|2024-12-11 10:04:50|32575.9|32555.9|32596.5|32576.5|32604.5|32576.5|32575.9|32555.9|8
1733911500000|2024-12-11 10:05:00|32597|32577|32597|32577|32597|32577|32597|32577|1
1733911520000|2024-12-11 10:05:20|32594.5|32574.5|32594.5|32574.5|32594.5|32574.5|32594.5|32574.5|0
1733911530000|2024-12-11 10:05:30|32572.6|32532.6|32572.6|32532.6|32572.6|32532.6|32572.6|32532.6|5
1733911540000|2024-12-11 10:05:40|32567.6|32527.6|32567.6|32527.6|32567.6|32527.6|32567.6|32527.6|0
1733911560000|2024-12-11 10:06:00|32565.1|32525.1|32581.4|32541.4|32581.4|32546.4|32564.5|32519.5|2
1733911570000|2024-12-11 10:06:10|32584.5|32544.5|32584.5|32544.5|32584.5|32544.5|32584.5|32544.5|0
1733911580000|2024-12-11 10:06:20|32582.6|32542.6|32589.5|32549.5|32589.5|32549.5|32582.6|32542.6|0
1733911590000|2024-12-11 10:06:30|32594.5|32554.5|32613.9|32593.9|32613.9|32593.9|32586.4|32554.5|5
1733911600000|2024-12-11 10:06:40|32618.9|32598.9|32624.5|32584.5|32629.5|32604.5|32618.9|32584.5|6
1733911610000|2024-12-11 10:06:50|32625.1|32585.1|32625.1|32585.1|32625.1|32585.1|32625.1|32585.1|1
1733911620000|2024-12-11 10:07:00|32624.5|32584.5|32630.1|32570.1|32630.1|32584.5|32622|32570.1|1
1733911630000|2024-12-11 10:07:10|32626.3|32566.3|32612.6|32572.6|32626.3|32573.2|32612.6|32565.1|0
1733911640000|2024-12-11 10:07:20|32610.1|32570.1|32609.5|32569.5|32610.1|32570.1|32609.5|32569.5|0
1733911650000|2024-12-11 10:07:30|32597|32577|32597|32577|32597|32577|32597|32577|0
1733911660000|2024-12-11 10:07:40|32608.9|32568.9|32604.5|32564.5|32608.9|32568.9|32604.5|32564.5|0
1733911680000|2024-12-11 10:08:00|32589.4|32529.4|32588.2|32528.2|32589.4|32529.4|32588.2|32528.2|33
1733911700000|2024-12-11 10:08:20|32585.7|32525.7|32585.7|32525.7|32585.7|32525.7|32585.7|32525.7|1
1733911720000|2024-12-11 10:08:40|32583.2|32523.2|32576.3|32516.3|32583.2|32523.2|32576.3|32516.3|3
1733911740000|2024-12-11 10:09:00|32528.2|32488.2|32527.6|32487.6|32528.2|32488.2|32525.7|32485.7|19
1733911750000|2024-12-11 10:09:10|32528.2|32488.2|32530.7|32490.7|32530.7|32490.7|32528.2|32488.2|2
1733911760000|2024-12-11 10:09:20|32533.1|32493.1|32540.7|32500.7|32540.7|32500.7|32533.1|32493.1|3
1733911780000|2024-12-11 10:09:40|32572|32512|32570.7|32510.7|32572.6|32512.6|32570.7|32510.7|7
1733911790000|2024-12-11 10:09:50|32565.7|32525.7|32557.6|32537.6|32565.7|32537.6|32557.6|32525.7|2
1733911800000|2024-12-11 10:10:00|32558.2|32538.2|32578.8|32538.8|32590.7|32543.2|32557.6|32530.1|8
1733911810000|2024-12-11 10:10:10|32577.6|32537.6|32585.7|32525.7|32585.7|32537.6|32577.6|32525.7|0
1733911820000|2024-12-11 10:10:20|32589.4|32529.4|32589.4|32529.4|32589.4|32529.4|32589.4|32529.4|4
1733911830000|2024-12-11 10:10:30|32585.7|32545.7|32585.7|32545.7|32585.7|32545.7|32585.7|32545.7|0
1733911840000|2024-12-11 10:10:40|32585.1|32545.1|32578.2|32558.2|32585.1|32558.2|32578.2|32545.1|1
1733911850000|2024-12-11 10:10:50|32605.9|32545.9|32605.9|32545.9|32605.9|32545.9|32605.9|32545.9|2
1733911860000|2024-12-11 10:11:00|32605.8|32545.8|32605.8|32545.8|32605.8|32545.8|32605.8|32545.8|0
1733911870000|2024-12-11 10:11:10|32601.6|32561.6|32607.8|32567.8|32607.8|32567.8|32601.6|32561.6|1
1733911900000|2024-12-11 10:11:40|32600.3|32580.3|32600.3|32580.3|32600.3|32580.3|32600.3|32580.3|0
1733911920000|2024-12-11 10:12:00|32620.1|32580.1|32618.2|32578.2|32620.1|32580.1|32618.2|32578.2|17
1733911930000|2024-12-11 10:12:10|32630.7|32570.7|32618.2|32578.2|32630.7|32578.2|32618.2|32570.7|0
1733911940000|2024-12-11 10:12:20|32622.6|32582.6|32622.6|32582.6|32622.6|32582.6|32622.6|32582.6|2
1733911950000|2024-12-11 10:12:30|32623.2|32583.2|32625.1|32585.1|32625.1|32585.1|32623.2|32583.2|9
1733911960000|2024-12-11 10:12:40|32625.7|32585.7|32623.9|32563.9|32628.2|32585.7|32623.2|32563.9|2
1733911970000|2024-12-11 10:12:50|32624.5|32564.5|32623.9|32603.9|32626.4|32603.9|32623.9|32564.5|2
1733911980000|2024-12-11 10:13:00|32631.6|32611.6|32657.6|32637.6|32657.6|32637.6|32631.6|32611.6|44
1733911990000|2024-12-11 10:13:10|32658.8|32638.8|32687.6|32667.6|32687.6|32667.6|32658.8|32638.8|78
1733912000000|2024-12-11 10:13:20|32699.5|32659.5|32699.5|32659.5|32699.5|32672|32692|32659.5|1
1733912010000|2024-12-11 10:13:30|32692|32672|32699.5|32659.5|32699.5|32672|32692|32659.5|1
1733912020000|2024-12-11 10:13:40|32697.6|32657.6|32691.4|32671.4|32699.5|32671.4|32691.4|32657.6|0
1733912030000|2024-12-11 10:13:50|32693.2|32673.2|32758.2|32718.2|32763.2|32723.2|32693.2|32673.2|7
1733912040000|2024-12-11 10:14:00|32757.6|32717.6|32757.6|32717.6|32760.1|32720.1|32757.6|32717.6|4
1733912050000|2024-12-11 10:14:10|32773.9|32713.9|32781.9|32721.9|32781.9|32747.6|32767.6|32713.9|7
1733912060000|2024-12-11 10:14:20|32778.1|32718.1|32748.8|32728.8|32778.1|32730.6|32748.8|32716.3|2
1733912070000|2024-12-11 10:14:30|32746.3|32726.3|32746.3|32726.3|32746.3|32726.3|32746.3|32726.3|3
1733912090000|2024-12-11 10:14:50|32743.2|32723.2|32728.2|32708.2|32743.2|32723.2|32728.2|32708.2|3
1733912100000|2024-12-11 10:15:00|||||||||3
1733912110000|2024-12-11 10:15:10|32737.8|32717.8|32751.3|32731.3|32751.3|32731.3|32737.8|32717.8|10
1733912120000|2024-12-11 10:15:20|32755.7|32735.7|32755.1|32735.1|32755.7|32735.7|32755.1|32735.1|5
1733912140000|2024-12-11 10:15:40|32753.9|32733.9|32753.9|32733.9|32753.9|32733.9|32753.9|32733.9|0
1733912160000|2024-12-11 10:16:00|32753.3|32733.3|32722.6|32682.6|32753.3|32733.3|32722.6|32682.6|21
1733912170000|2024-12-11 10:16:10|32720.1|32680.1|32703.8|32683.8|32720.1|32683.8|32703.8|32680.1|2
1733912180000|2024-12-11 10:16:20|32701.9|32681.9|32712.6|32692.6|32720.7|32692.6|32691.4|32645.7|2
1733912190000|2024-12-11 10:16:30|32713.2|32693.2|32723.8|32683.8|32723.8|32693.2|32713.2|32683.2|0
1733912200000|2024-12-11 10:16:40|32727|32687|32725.7|32685.7|32728.2|32688.2|32725.7|32685.7|0
1733912230000|2024-12-11 10:17:10|32723.2|32683.2|32730.1|32670.1|32730.1|32683.2|32722.6|32670.1|2
1733912240000|2024-12-11 10:17:20|32725.1|32665.1|32705.7|32645.7|32725.1|32670.7|32705.7|32645.7|0
1733912250000|2024-12-11 10:17:30|32691.9|32651.9|32678.2|32638.2|32691.9|32658.8|32673.2|32638.2|0
1733912260000|2024-12-11 10:17:40|32677|32637|32676.3|32616.3|32677|32637|32668.2|32616.3|1
1733912270000|2024-12-11 10:17:50|32675.7|32615.7|32658.2|32618.2|32675.7|32623.2|32658.2|32615.7|1
1733912280000|2024-12-11 10:18:00|32650.7|32610.7|32655.7|32595.7|32655.7|32610.7|32650.7|32595.7|0
1733912290000|2024-12-11 10:18:10|32651.9|32591.9|32640.7|32600.7|32651.9|32600.7|32638.2|32590.7|1
1733912310000|2024-12-11 10:18:30|32644.5|32604.5|32645.7|32605.7|32645.7|32605.7|32644.5|32604.5|2
1733912320000|2024-12-11 10:18:40|32637.6|32617.6|32637.6|32617.6|32637.6|32617.6|32637.6|32617.6|0
1733912330000|2024-12-11 10:18:50|32638.2|32618.2|32638.2|32618.2|32638.2|32618.2|32638.2|32618.2|0
1733912340000|2024-12-11 10:19:00|32635.7|32615.7|32643.2|32623.2|32645.1|32625.1|32633.2|32613.2|2
1733912350000|2024-12-11 10:19:10|32648.2|32628.2|32645.1|32605.1|32648.6|32628.2|32643.2|32603.2|5
1733912360000|2024-12-11 10:19:20|32645.7|32605.7|32680.1|32660.1|32685.1|32660.1|32645.7|32605.7|13
1733912370000|2024-12-11 10:19:30|32680.7|32660.7|32683.2|32663.2|32683.2|32663.2|32680.7|32660.7|2
1733912380000|2024-12-11 10:19:40|32688.2|32668.2|32705.7|32685.7|32710.1|32685.7|32688.2|32665.7|2
1733912390000|2024-12-11 10:19:50|32708.2|32688.2|32705.7|32685.7|32708.2|32688.2|32705.7|32685.7|2
1733912400000|2024-12-11 10:20:00|32703.2|32683.2|32698.2|32678.2|32703.2|32683.2|32698.2|32678.2|0
1733912410000|2024-12-11 10:20:10|32704.4|32664.4|32704.4|32664.4|32704.4|32664.4|32704.4|32664.4|0
1733912420000|2024-12-11 10:20:20|32703.2|32663.2|32710.1|32650.1|32710.1|32663.2|32703.2|32650.1|2
1733912430000|2024-12-11 10:20:30|32700.7|32640.7|32690.7|32630.7|32700.7|32640.7|32690.7|32630.7|1
1733912440000|2024-12-11 10:20:40|||||||||1
1733912450000|2024-12-11 10:20:50|32678.8|32638.8|32690.7|32630.7|32690.7|32638.8|32678.8|32630.7|0
1733912460000|2024-12-11 10:21:00|32691.3|32631.3|32678.8|32638.8|32691.3|32638.8|32678.8|32631.3|0
1733912490000|2024-12-11 10:21:30|32676.3|32636.3|32675.7|32635.7|32676.3|32636.3|32673.2|32633.2|3
1733912500000|2024-12-11 10:21:40|32668.2|32648.2|32700.7|32640.7|32700.7|32652.6|32668.2|32638.2|5
1733912510000|2024-12-11 10:21:50|32686.9|32646.9|32638.8|32618.8|32686.9|32653.2|32638.8|32618.8|14
1733912520000|2024-12-11 10:22:00|32638.2|32618.2|32638.2|32618.2|32638.2|32618.2|32638.2|32618.2|2
1733912530000|2024-12-11 10:22:10|32636.3|32616.3|32638.2|32618.2|32638.2|32618.2|32636.3|32616.3|0
1733912540000|2024-12-11 10:22:20|32640.7|32600.7|32626.9|32606.9|32640.7|32606.9|32626.9|32600.7|2
1733912550000|2024-12-11 10:22:30|32625.7|32605.7|32625.7|32605.7|32625.7|32605.7|32625.7|32605.7|0
1733912570000|2024-12-11 10:22:50|32618.8|32598.8|32608.8|32588.8|32621.3|32598.8|32601.7|32575.7|32
1733912580000|2024-12-11 10:23:00|32622.6|32582.6|32615.7|32595.7|32622.6|32595.7|32615.7|32580.7|0
1733912590000|2024-12-11 10:23:10|32617.6|32597.6|32630.7|32590.7|32630.7|32603.2|32617.6|32590.7|0
1733912600000|2024-12-11 10:23:20|32623.2|32603.2|32637.6|32597.6|32637.6|32603.2|32623.2|32590.7|0
1733912610000|2024-12-11 10:23:30|32636.3|32576.3|32631.3|32591.3|32636.3|32591.3|32628.2|32576.3|1
1733912620000|2024-12-11 10:23:40|32617.4|32597.4|32617.4|32597.4|32617.4|32597.4|32617.4|32597.4|1
1733912630000|2024-12-11 10:23:50|32614.4|32594.4|32616.3|32556.3|32618|32594.4|32614.4|32556.3|1
1733912660000|2024-12-11 10:24:20|32604.9|32564.9|32604.9|32564.9|32604.9|32564.9|32604.9|32564.9|0
1733912670000|2024-12-11 10:24:30|32605.5|32545.5|32601.9|32541.9|32605.5|32545.5|32601.9|32541.9|51
1733912680000|2024-12-11 10:24:40|32580.4|32540.4|32576.1|32536.1|32580.4|32540.4|32576.1|32536.1|1
1733912690000|2024-12-11 10:24:50|32574.2|32534.2|32573.6|32533.6|32574.2|32534.2|32573.6|32533.6|9
1733912700000|2024-12-11 10:25:00|32561.7|32541.7|32545.5|32525.5|32561.7|32541.7|32545.5|32525.5|6
1733912710000|2024-12-11 10:25:10|32542.2|32502.2|32542.2|32502.2|32542.2|32502.2|32542.2|32502.2|2
1733912720000|2024-12-11 10:25:20|32530.4|32490.4|32525.4|32485.4|32530.4|32490.4|32525.4|32485.4|0
1733912730000|2024-12-11 10:25:30|32529.2|32489.2|32528.6|32488.6|32529.2|32489.2|32528.6|32488.6|0
1733912740000|2024-12-11 10:25:40|32520.5|32500.5|32520.5|32500.5|32520.5|32500.5|32520.5|32500.5|0
1733912780000|2024-12-11 10:26:20|32533|32493|32573|32533|32573|32533|32533|32493|1
1733912790000|2024-12-11 10:26:30|32569.2|32529.2|32573|32533|32573|32541.1|32559.9|32528|3
1733912800000|2024-12-11 10:26:40|32564.9|32544.9|32564.9|32544.9|32573|32544.9|32563.6|32533|1
1733912810000|2024-12-11 10:26:50|32567.4|32547.4|32571.9|32551.9|32571.9|32551.9|32567.4|32547.4|8
1733912820000|2024-12-11 10:27:00|32573|32553|32573|32553|32573|32553|32573|32553|3
1733912830000|2024-12-11 10:27:10|32575.5|32555.5|32575.5|32555.5|32575.5|32555.5|32575.5|32555.5|2
1733912840000|2024-12-11 10:27:20|32573|32553|32573|32553|32573|32553|32573|32553|0
1733912850000|2024-12-11 10:27:30|32576.8|32556.8|32573|32553|32578|32558|32573|32553|2
1733912860000|2024-12-11 10:27:40|32570.5|32550.5|32570.5|32550.5|32570.5|32550.5|32570.5|32550.5|0
1733912880000|2024-12-11 10:28:00|32578.6|32538.6|32573.6|32533.6|32578.6|32538.6|32573.6|32533.6|0
1733912890000|2024-12-11 10:28:10|32573|32533|32573|32533|32573|32533|32570.5|32530.5|0
1733912900000|2024-12-11 10:28:20|32565.5|32545.5|32565.5|32545.5|32565.5|32545.5|32565.5|32545.5|0
1733912910000|2024-12-11 10:28:30|32561.7|32541.7|32560.5|32520.5|32563|32541.7|32551.1|32520.5|6
1733912920000|2024-12-11 10:28:40|32568.6|32508.6|32560.5|32520.5|32568.6|32520.5|32558.6|32508|1
1733912930000|2024-12-11 10:28:50|32558.6|32518.6|32544.3|32524.3|32558.6|32530.5|32544.3|32518|1
1733912940000|2024-12-11 10:29:00|32541.8|32521.8|32543|32503|32543|32521.8|32540.7|32503|2
1733912960000|2024-12-11 10:29:20|32542.4|32502.4|32542.4|32502.4|32542.4|32502.4|32542.4|32502.4|1
1733912970000|2024-12-11 10:29:30|32540.5|32500.5|32553.6|32493.6|32553.6|32500.5|32540.5|32492.4|0
1733912990000|2024-12-11 10:29:50|32548|32508|32548|32528|32548|32528|32543|32508|0
1733913000000|2024-12-11 10:30:00|32547.4|32527.4|32545.5|32505.5|32547.4|32527.4|32544.9|32504.9|3
1733913010000|2024-12-11 10:30:10|32541.7|32501.7|32538|32498|32541.7|32506.1|32526.1|32498|2
1733913040000|2024-12-11 10:30:40|32530.5|32510.5|32533|32513|32533|32513|32530.5|32510.5|3
1733913050000|2024-12-11 10:30:50|32535.5|32515.5|32547.4|32507.4|32547.4|32515.5|32535.5|32507.4|1
1733913060000|2024-12-11 10:31:00|32548|32508|32545.5|32505.5|32553|32513|32543|32503|12
1733913070000|2024-12-11 10:31:10|||||||||1
1733913090000|2024-12-11 10:31:30|32548|32508|32540.5|32520.5|32548|32520.5|32540.5|32508|1
1733913110000|2024-12-11 10:31:50|||||||||1
1733913120000|2024-12-11 10:32:00|32532.9|32512.9|32502.9|32482.9|32532.9|32512.9|32502.9|32482.9|46
1733913130000|2024-12-11 10:32:10|32500.4|32480.4|32497.3|32477.3|32500.4|32480.4|32496.7|32476.7|5
1733913150000|2024-12-11 10:32:30|32496.7|32476.7|32496.7|32476.7|32499.2|32479.2|32496.7|32476.7|2
1733913160000|2024-12-11 10:32:40|32494.2|32474.2|32494.2|32474.2|32494.2|32474.2|32494.2|32474.2|2
1733913170000|2024-12-11 10:32:50|32496.1|32476.1|32504.2|32464.2|32504.2|32476.1|32496.1|32464.2|1
1733913180000|2024-12-11 10:33:00|32503.6|32463.6|32496.7|32476.7|32504.8|32476.7|32491.7|32463.6|0
1733913190000|2024-12-11 10:33:10|32492.9|32472.9|32496.7|32476.7|32504.2|32476.7|32491.7|32463.6|1
1733913210000|2024-12-11 10:33:30|32499.2|32479.2|32521.1|32481.1|32521.7|32481.7|32499.2|32479.2|7
1733913220000|2024-12-11 10:33:40|32519.8|32479.8|32521.1|32481.1|32528.6|32481.7|32514.2|32468.6|0
1733913230000|2024-12-11 10:33:50|32519.2|32479.2|32519.2|32479.2|32521.7|32481.7|32519.2|32479.2|0
1733913240000|2024-12-11 10:34:00|32516.7|32476.7|32516.7|32476.7|32516.7|32476.7|32516.7|32476.7|0
1733913250000|2024-12-11 10:34:10|32521.7|32481.7|32516.7|32496.7|32522.9|32496.7|32516.7|32481.7|0
1733913260000|2024-12-11 10:34:20|32528.6|32488.6|32531.7|32491.7|32531.7|32491.7|32528.6|32488.6|0
1733913270000|2024-12-11 10:34:30|32533.6|32493.6|32529.2|32509.2|32534.2|32509.2|32529.2|32493.6|0
1733913290000|2024-12-11 10:34:50|32543|32503|32543.6|32523.6|32549.2|32524.2|32541.7|32503|4
1733913300000|2024-12-11 10:35:00|32537.9|32517.9|32536.1|32516.1|32537.9|32517.9|32536.1|32516.1|2
1733913310000|2024-12-11 10:35:10|32538|32518|32544.2|32504.2|32544.2|32518|32538|32504.2|0
1733913330000|2024-12-11 10:35:30|||||||||1
1733913350000|2024-12-11 10:35:50|32549.8|32489.8|32549.8|32489.8|32549.8|32489.8|32549.8|32489.8|4
1733913360000|2024-12-11 10:36:00|32541.7|32501.7|32541.7|32501.7|32541.7|32501.7|32541.7|32501.7|2
1733913380000|2024-12-11 10:36:20|32553.6|32493.6|32554.2|32494.2|32554.2|32501.7|32541.7|32493.6|0
1733913390000|2024-12-11 10:36:30|32548|32508|32549.2|32509.2|32549.2|32509.2|32548|32508|13
1733913400000|2024-12-11 10:36:40|||||||||10
1733913410000|2024-12-11 10:36:50|||||||||13
1733913420000|2024-12-11 10:37:00|32546.7|32526.7|32546.7|32526.7|32546.7|32526.7|32546.7|32526.7|1
1733913430000|2024-12-11 10:37:10|32548.6|32528.6|32549.2|32529.2|32549.2|32529.2|32546.7|32526.7|13
1733913450000|2024-12-11 10:37:30|32547.3|32527.3|32546.7|32526.7|32547.3|32527.3|32546.7|32526.7|1
1733913460000|2024-12-11 10:37:40|32549.2|32529.2|32549.2|32529.2|32549.2|32529.2|32549.2|32529.2|5
1733913470000|2024-12-11 10:37:50|32546.7|32526.7|32546.7|32526.7|32546.7|32526.7|32546.7|32526.7|1
1733913480000|2024-12-11 10:38:00|32548.6|32528.6|32536.7|32516.7|32551|32528.6|32536.7|32508.6|5
1733913490000|2024-12-11 10:38:10|32539.2|32519.2|32539.2|32519.2|32539.2|32519.2|32539.2|32519.2|0
1733913500000|2024-12-11 10:38:20|32539.8|32519.8|32537.3|32517.3|32539.8|32519.8|32537.3|32517.3|4
1733913530000|2024-12-11 10:38:50|32539.2|32519.2|32539.2|32519.2|32539.2|32519.2|32539.2|32519.2|0
1733913540000|2024-12-11 10:39:00|32536.7|32516.7|32516.7|32496.7|32544.8|32516.7|32516.7|32484.8|6
1733913550000|2024-12-11 10:39:10|32521.7|32501.7|32529.2|32489.2|32529.2|32501.7|32516.7|32488.6|0
1733913560000|2024-12-11 10:39:20|32521.7|32501.7|32521.7|32501.7|32521.7|32501.7|32521.7|32501.7|0
1733913570000|2024-12-11 10:39:30|32534.2|32494.2|32534.2|32494.2|32534.2|32494.2|32534.2|32494.2|0
1733913580000|2024-12-11 10:39:40|32522.3|32502.3|32522.3|32502.3|32522.3|32502.3|32522.3|32502.3|0
1733913600000|2024-12-11 10:40:00|32521.7|32501.7|32546.2|32526.2|32551.8|32526.2|32521.7|32491.8|7
1733913610000|2024-12-11 10:40:10|32544.3|32524.3|32536.7|32516.7|32546.1|32526.1|32536.7|32516.7|5
1733913620000|2024-12-11 10:40:20|32529|32509|32529|32509|32529|32509|32529|32509|1
1733913630000|2024-12-11 10:40:30|32527.3|32507.3|32527.3|32507.3|32527.3|32507.3|32527.3|32507.3|0
1733913670000|2024-12-11 10:41:10|32524.8|32504.8|32522.3|32502.3|32524.8|32504.8|32522.3|32502.3|0
1733913690000|2024-12-11 10:41:30|32520.4|32500.4|32516.7|32496.7|32520.4|32500.4|32516.7|32496.7|0
1733913700000|2024-12-11 10:41:40|32522.9|32482.9|32529.2|32469.2|32529.8|32482.9|32522.9|32466.7|1
1733913710000|2024-12-11 10:41:50|32513.4|32473.4|32513.6|32473.6|32513.6|32481.1|32501.1|32469.2|1
1733913720000|2024-12-11 10:42:00|32514.2|32474.2|32514.2|32474.2|32514.2|32474.2|32514.2|32474.2|0
1733913730000|2024-12-11 10:42:10|||||||||1
1733913740000|2024-12-11 10:42:20|32519.2|32479.2|32519.2|32479.2|32519.2|32479.2|32519.2|32479.2|0
1733913750000|2024-12-11 10:42:30|||||||||1
1733913760000|2024-12-11 10:42:40|32518.6|32478.6|32518.6|32478.6|32518.6|32478.6|32518.6|32478.6|0
1733913770000|2024-12-11 10:42:50|32511.1|32491.1|32511.1|32491.1|32511.1|32491.1|32511.1|32491.1|0
1733913780000|2024-12-11 10:43:00|32511.7|32491.7|32526.7|32486.7|32526.7|32491.7|32511.7|32484.2|1
1733913790000|2024-12-11 10:43:10|32531.7|32491.7|32534.2|32494.2|32534.2|32494.2|32531.7|32491.7|0
1733913800000|2024-12-11 10:43:20|32539.2|32499.2|32539.2|32499.2|32539.2|32499.2|32539.2|32499.2|2
1733913810000|2024-12-11 10:43:30|32541.7|32501.7|32541.7|32501.7|32541.7|32501.7|32541.7|32501.7|0
1733913820000|2024-12-11 10:43:40|32539.2|32519.2|32539.2|32519.2|32539.2|32519.2|32539.2|32519.2|1
1733913840000|2024-12-11 10:44:00|32541.7|32501.7|32541.7|32501.7|32541.7|32501.7|32539.2|32499.2|1
1733913850000|2024-12-11 10:44:10|32539.2|32499.2|32539.2|32499.2|32539.2|32499.2|32539.2|32499.2|0
1733913870000|2024-12-11 10:44:30|32527.3|32507.3|32527.3|32507.3|32527.3|32507.3|32527.3|32507.3|0
1733913880000|2024-12-11 10:44:40|32538.6|32498.6|32527.3|32507.3|32539.2|32507.3|32527.3|32498.6|0
1733913890000|2024-12-11 10:44:50|32526.7|32506.7|32531.7|32511.7|32531.7|32511.7|32526.7|32506.7|2
1733913900000|2024-12-11 10:45:00|32527.8|32507.8|32526.7|32506.7|32527.8|32507.8|32526.7|32506.7|1
1733913930000|2024-12-11 10:45:30|32538.6|32498.6|32528.6|32508.6|32539.2|32511.1|32527.3|32498.6|0
1733913960000|2024-12-11 10:46:00|32531.7|32511.7|32531.7|32511.7|32531.7|32511.7|32531.7|32511.7|1
1733913970000|2024-12-11 10:46:10|32533.6|32513.6|32534.2|32514.2|32534.2|32514.2|32533.6|32513.6|0
1733913980000|2024-12-11 10:46:20|32536.1|32516.1|32536.1|32516.1|32536.1|32516.1|32536.1|32516.1|1
1733913990000|2024-12-11 10:46:30|32536.7|32516.7|32539.2|32519.2|32539.2|32519.2|32536.7|32516.7|6
1733914000000|2024-12-11 10:46:40|32537.3|32517.3|32539.2|32519.2|32539.2|32519.2|32536.7|32516.7|13
1733914030000|2024-12-11 10:47:10|32538.6|32518.6|32538.6|32518.6|32538.6|32518.6|32538.6|32518.6|0
1733914040000|2024-12-11 10:47:20|32540.5|32520.5|32539.2|32519.2|32541.1|32521.1|32539.2|32519.2|0
1733914060000|2024-12-11 10:47:40|32536.1|32516.1|32534.9|32514.9|32536.1|32516.1|32534.9|32514.9|5
1733914070000|2024-12-11 10:47:50|32531.1|32511.1|32521.7|32501.7|32531.1|32511.1|32521.7|32501.7|2
1733914080000|2024-12-11 10:48:00|32529.2|32489.2|32527.3|32487.3|32539.8|32497.3|32517.3|32479.8|3
1733914090000|2024-12-11 10:48:10|32534.2|32494.2|32521.7|32501.7|32534.2|32501.7|32521.7|32494.2|0
1733914100000|2024-12-11 10:48:20|32533.6|32493.6|32533.6|32493.6|32533.6|32493.6|32533.6|32493.6|0
1733914110000|2024-12-11 10:48:30|32534.2|32494.2|32536.1|32516.1|32536.1|32516.1|32529.8|32494.2|2
1733914130000|2024-12-11 10:48:50|32535.5|32515.5|32535.5|32515.5|32535.5|32515.5|32535.5|32515.5|0
1733914140000|2024-12-11 10:49:00|32536.1|32516.1|32536.1|32516.1|32536.1|32516.1|32536.1|32516.1|0
1733914150000|2024-12-11 10:49:10|32543.6|32503.6|32543.6|32503.6|32543.6|32503.6|32543.6|32503.6|0
1733914160000|2024-12-11 10:49:20|||||||||1
1733914180000|2024-12-11 10:49:40|32531.7|32511.7|32531.7|32511.7|32531.7|32511.7|32531.7|32511.7|1
1733914190000|2024-12-11 10:49:50|32529.8|32509.8|32526.7|32506.7|32529.8|32509.8|32526.7|32506.7|0
1733914200000|2024-12-11 10:50:00|32531.7|32511.7|32526.7|32506.7|32533.6|32513.6|32526.7|32506.7|3
1733914220000|2024-12-11 10:50:20|32533.6|32493.6|32533.6|32493.6|32533.6|32493.6|32533.6|32493.6|1
1733914250000|2024-12-11 10:50:50|32521.1|32501.1|32521.1|32501.1|32521.1|32501.1|32521.1|32501.1|1
1733914260000|2024-12-11 10:51:00|32529.2|32489.2|32526.7|32486.7|32529.2|32489.2|32526.7|32486.7|0
1733914300000|2024-12-11 10:51:40|32524.2|32484.2|32528.6|32488.6|32528.6|32488.6|32524.2|32484.2|0
1733914310000|2024-12-11 10:51:50|32534.2|32494.2|32534.2|32494.2|32534.2|32494.2|32534.2|32494.2|1
1733914320000|2024-12-11 10:52:00|32526.7|32506.7|32521.7|32501.7|32533.6|32508.6|32521.7|32489.2|2
1733914330000|2024-12-11 10:52:10|32516.7|32496.7|32516.7|32496.7|32516.7|32496.7|32516.7|32496.7|0
1733914340000|2024-12-11 10:52:20|32529.2|32489.2|32529.2|32489.2|32529.2|32501.7|32521.7|32489.2|0
1733914350000|2024-12-11 10:52:30|32528.6|32488.6|32528.6|32488.6|32528.6|32488.6|32528.6|32488.6|0
1733914370000|2024-12-11 10:52:50|32516.7|32496.7|32516.7|32496.7|32516.7|32496.7|32516.7|32496.7|0
1733914380000|2024-12-11 10:53:00|32521.1|32481.1|32521.1|32481.1|32521.1|32481.1|32521.1|32481.1|1
1733914390000|2024-12-11 10:53:10|32524.2|32484.2|32521.1|32501.1|32524.2|32501.1|32519.2|32484.2|0
1733914400000|2024-12-11 10:53:20|32519.2|32499.2|32519.7|32499.7|32521.1|32501.1|32519.2|32499.2|0
1733914410000|2024-12-11 10:53:30|32519.2|32499.2|32521.7|32501.7|32521.7|32501.7|32519.2|32499.2|0
1733914420000|2024-12-11 10:53:40|32521.1|32501.1|32519.2|32499.2|32521.1|32501.1|32519.2|32499.2|1
1733914440000|2024-12-11 10:54:00|32529.2|32489.2|32511.7|32491.7|32529.2|32491.7|32511.7|32488|2
1733914450000|2024-12-11 10:54:10|32511.1|32491.1|32497.8|32477.8|32511.1|32491.1|32497.8|32465.9|53
1733914460000|2024-12-11 10:54:20|32495.9|32475.9|32495.9|32475.9|32495.9|32475.9|32495.9|32475.9|1
1733914470000|2024-12-11 10:54:30|32495.3|32475.3|32492.2|32472.2|32497.8|32477.8|32492.2|32472.2|2
1733914480000|2024-12-11 10:54:40|32490.3|32470.3|32490.3|32470.3|32490.3|32470.3|32489.7|32469.7|6
1733914490000|2024-12-11 10:54:50|32487.8|32467.8|32480.3|32460.3|32487.8|32467.8|32475.2|32455.2|3
1733914500000|2024-12-11 10:55:00|||||||||6
1733914510000|2024-12-11 10:55:10|32485.3|32465.3|32499|32479|32499|32479|32485.3|32465.3|3
1733914520000|2024-12-11 10:55:20|||||||||1
1733914530000|2024-12-11 10:55:30|32501.5|32481.5|32510.3|32490.3|32510.3|32490.3|32501.5|32481.5|14
1733914540000|2024-12-11 10:55:40|32512.8|32492.8|32519.7|32499.7|32519.7|32499.7|32512.8|32492.8|3
1733914560000|2024-12-11 10:56:00|32515.3|32475.3|32510.9|32470.9|32515.3|32475.3|32510.9|32470.9|2
1733914570000|2024-12-11 10:56:10|32510.3|32470.3|32510.3|32470.3|32510.3|32470.3|32510.3|32470.3|0
1733914600000|2024-12-11 10:56:40|32502.8|32482.8|32496.5|32456.5|32510.3|32482.8|32488.4|32456.5|3
1733914610000|2024-12-11 10:56:50|32487.8|32467.8|32487.8|32467.8|32487.8|32467.8|32487.8|32467.8|0
1733914640000|2024-12-11 10:57:20|32485.3|32465.3|32485.3|32465.3|32485.3|32465.3|32485.3|32465.3|0
1733914680000|2024-12-11 10:58:00|32480.3|32460.3|32461.5|32441.5|32485.9|32460.3|32461.5|32441.5|67
1733914690000|2024-12-11 10:58:10|32459|32439|32344.1|32324.1|32459|32439|32340.9|32300.9|55
1733914700000|2024-12-11 10:58:20|32350.3|32330.3|32427.8|32407.8|32444.6|32407.8|32350.3|32330.3|12
1733914710000|2024-12-11 10:58:30|32439.7|32399.7|32427.8|32407.8|32439.7|32407.8|32427.8|32399.7|0
1733914720000|2024-12-11 10:58:40|32439.7|32379.7|32372.8|32352.8|32439.7|32388.4|32370.3|32350.3|14
1733914730000|2024-12-11 10:58:50|32369|32349|32395.3|32355.3|32395.3|32355.3|32367.8|32335.3|2
1733914740000|2024-12-11 10:59:00|32387.8|32367.8|32418.6|32358.6|32420.5|32372.8|32387.8|32358.6|5
1733914750000|2024-12-11 10:59:10|32420.5|32360.5|32397.8|32357.8|32422.2|32377.2|32397.8|32357.8|5
1733914760000|2024-12-11 10:59:20|32392.8|32352.8|32390.3|32350.3|32395.3|32357.8|32377.8|32350.3|3
1733914770000|2024-12-11 10:59:30|32375.3|32355.3|32375.3|32355.3|32375.3|32355.3|32370.3|32350.3|10
1733914780000|2024-12-11 10:59:40|32384.9|32364.9|32395.3|32375.3|32402.1|32375.3|32384.9|32359.7|6
1733914790000|2024-12-11 10:59:50|32382.8|32362.8|32372.8|32352.8|32390.9|32364.7|32372.8|32349.7|4
1733914800000|2024-12-11 11:00:00|32372.2|32352.2|32390.9|32350.9|32390.9|32352.2|32370.3|32348.6|7
1733914810000|2024-12-11 11:00:10|32379|32359|32389.7|32349.7|32389.7|32359|32379|32349.7|5
1733914820000|2024-12-11 11:00:20|32390.3|32350.3|32374.7|32354.7|32405.3|32377.8|32372.8|32345.3|6
1733914830000|2024-12-11 11:00:30|32375.3|32355.3|32332.2|32312.2|32375.3|32355.3|32332.2|32312.2|6
1733914840000|2024-12-11 11:00:40|32322.8|32302.8|32303.4|32283.4|32322.8|32302.8|32295.9|32275.9|26
1733914850000|2024-12-11 11:00:50|32304|32284|32309|32289|32309|32289|32304|32284|6
1733914860000|2024-12-11 11:01:00|32308.4|32288.4|32299|32279|32315.9|32288.4|32298.4|32275.9|18
1733914870000|2024-12-11 11:01:10|32298.4|32278.4|32279|32259|32298.4|32278.4|32279|32259|5
1733914880000|2024-12-11 11:01:20|32276.5|32256.5|32268.4|32248.4|32276.5|32256.5|32268.4|32248.4|3
1733914890000|2024-12-11 11:01:30|32270.9|32250.9|32272.1|32252.1|32274|32254|32270.9|32250.9|15
1733914900000|2024-12-11 11:01:40|32270.9|32250.9|32239.6|32219.6|32277.1|32250.9|32239.6|32217.1|2
1733914910000|2024-12-11 11:01:50|32239|32219|32239|32219|32239|32219|32239|32219|7
1733914920000|2024-12-11 11:02:00|32237.1|32217.1|32231.5|32211.5|32237.1|32217.1|32231.5|32211.5|14
1733914930000|2024-12-11 11:02:10|32237.7|32197.7|32232.1|32192.1|32237.7|32207.8|32227.8|32192.1|17
1733914940000|2024-12-11 11:02:20|32219.6|32199.6|32197.7|32177.7|32219.6|32199.6|32195.2|32175.2|105
1733914950000|2024-12-11 11:02:30|32198.3|32178.3|32198.3|32178.3|32198.3|32178.3|32198.3|32178.3|0
1733914960000|2024-12-11 11:02:40|32202.1|32182.1|32227.1|32187.1|32227.1|32187.1|32202.1|32176.5|6
1733914970000|2024-12-11 11:02:50|32215.2|32195.2|32215.2|32175.2|32215.2|32195.2|32200.2|32172.7|7
1733914980000|2024-12-11 11:03:00|32212.7|32192.7|32248.9|32208.9|32248.9|32215.8|32212.7|32192.7|12
1733914990000|2024-12-11 11:03:10|32248.3|32208.3|32255.2|32215.2|32255.2|32215.2|32248.3|32208.3|2
1733915000000|2024-12-11 11:03:20|32263.4|32243.4|32265.2|32245.2|32277.7|32245.8|32263.4|32237.1|2
1733915010000|2024-12-11 11:03:30|32263.3|32243.3|32245.2|32225.2|32263.3|32243.3|32245.2|32217.7|7
1733915020000|2024-12-11 11:03:40|32253.3|32213.3|32252.7|32212.7|32253.3|32224.6|32240.2|32212.7|5
1733915030000|2024-12-11 11:03:50|32254.6|32214.6|32254.6|32214.6|32254.6|32214.6|32254.6|32214.6|7
1733915040000|2024-12-11 11:04:00|32255.2|32215.2|32240.2|32220.2|32257.1|32220.2|32240.2|32212.7|4
1733915050000|2024-12-11 11:04:10|32247.1|32207.1|32238.4|32218.4|32247.1|32218.4|32235.2|32202.7|3
1733915060000|2024-12-11 11:04:20|32245.2|32225.2|32257.1|32217.1|32257.1|32225.2|32245.2|32217.1|3
1733915070000|2024-12-11 11:04:30|32257.7|32217.7|32251.5|32231.5|32257.7|32231.5|32251.5|32217.7|3
1733915080000|2024-12-11 11:04:40|32257.7|32217.7|32262.7|32242.7|32265.2|32245.2|32235.2|32204.4|13
1733915090000|2024-12-11 11:04:50|||||||||1
1733915100000|2024-12-11 11:05:00|32268.9|32228.9|32272.7|32212.7|32273.3|32228.9|32265.2|32212.7|18
1733915120000|2024-12-11 11:05:20|32259.6|32219.6|32252.7|32212.7|32259.6|32219.6|32252.7|32212.7|0
1733915140000|2024-12-11 11:05:40|32236.9|32216.9|32240.2|32200.2|32240.2|32216.9|32236.9|32200.2|0
1733915160000|2024-12-11 11:06:00|32232.7|32192.7|32217.1|32177.1|32232.7|32196.9|32216.9|32177.1|1
1733915170000|2024-12-11 11:06:10|32215.2|32175.2|32214.6|32174.6|32223.3|32175.2|32214.6|32162.7|0
1733915180000|2024-12-11 11:06:20|32217.1|32177.1|32223.4|32183.4|32223.4|32183.4|32217.1|32177.1|9
1733915190000|2024-12-11 11:06:30|32224.6|32184.6|32223.3|32183.3|32226.5|32200.2|32215.8|32183.3|3
1733915200000|2024-12-11 11:06:40|32218.3|32178.3|32180.8|32160.8|32218.3|32178.3|32180|32160|12
1733915210000|2024-12-11 11:06:50|32180.2|32160.2|32177.7|32157.7|32180.2|32160.2|32177.7|32157.7|1
1733915220000|2024-12-11 11:07:00|32175.2|32155.2|32150.2|32130.2|32175.2|32155.2|32150.2|32122.7|27
1733915230000|2024-12-11 11:07:10|32148.3|32128.3|32148.3|32128.3|32148.3|32128.3|32148.3|32128.3|5
1733915240000|2024-12-11 11:07:20|32143.3|32123.3|32137.7|32117.7|32143.3|32123.3|32137.7|32117.7|11
1733915250000|2024-12-11 11:07:30|32130.2|32110.2|32093.3|32073.3|32130.2|32110.2|32093.3|32073.3|39
1733915260000|2024-12-11 11:07:40|32090.8|32070.8|32130.2|32090.2|32130.2|32090.8|32090.2|32062.7|24
1733915270000|2024-12-11 11:07:50|32129.6|32089.6|32122.7|32082.7|32129.6|32090.2|32110.2|32082.7|7
1733915280000|2024-12-11 11:08:00|32110.2|32090.2|32109.6|32089.6|32110.2|32090.2|32107.7|32087.7|0
1733915290000|2024-12-11 11:08:10|32110.2|32090.2|32147.1|32107.1|32147.1|32107.1|32110.2|32082.7|7
1733915300000|2024-12-11 11:08:20|32141.3|32121.3|32148.3|32108.3|32152.7|32121.3|32130.8|32107.1|9
1733915310000|2024-12-11 11:08:30|32147.7|32107.7|32142.7|32102.7|32147.7|32107.7|32142.7|32102.7|1
1733915320000|2024-12-11 11:08:40|32127.7|32107.7|32152.7|32112.7|32152.7|32112.7|32122.1|32102.1|2
1733915330000|2024-12-11 11:08:50|32150.8|32110.8|32150.8|32110.8|32150.8|32110.8|32150.8|32110.8|1
1733915340000|2024-12-11 11:09:00|32150.2|32110.2|32168.3|32128.3|32168.3|32134|32150.2|32110.2|10
1733915350000|2024-12-11 11:09:10|32160.8|32140.8|32177.7|32137.7|32182.1|32149.6|32160.8|32136.5|5
1733915360000|2024-12-11 11:09:20|32179|32139|32178.3|32138.3|32180.8|32140.8|32177.7|32137.7|0
1733915370000|2024-12-11 11:09:30|32182.7|32142.7|32182.7|32142.7|32182.7|32142.7|32182.7|32142.7|0
1733915380000|2024-12-11 11:09:40|32170.2|32150.2|32174.6|32154.6|32182.7|32154.6|32170.2|32142.1|7
1733915390000|2024-12-11 11:09:50|32182.7|32142.7|32175.2|32155.2|32182.7|32155.2|32174|32142.1|2
1733915400000|2024-12-11 11:10:00|32180.2|32160.2|32184|32164|32184.6|32164.6|32180.2|32160.2|2
1733915410000|2024-12-11 11:10:10|32182.1|32162.1|32183.8|32143.8|32186.3|32162.1|32177.7|32137.7|83
1733915420000|2024-12-11 11:10:20|32175.8|32155.8|32179.6|32159.6|32187.7|32159.6|32175.8|32147.7|94
1733915430000|2024-12-11 11:10:30|32180.2|32160.2|32180.2|32160.2|32180.2|32160.2|32180.2|32160.2|1
1733915440000|2024-12-11 11:10:40|32180.8|32160.8|32207.1|32167.1|32212.4|32188.4|32180.8|32160.8|18
1733915450000|2024-12-11 11:10:50|32198.3|32158.3|32202.7|32162.7|32202.7|32162.7|32198.3|32158.3|0
1733915460000|2024-12-11 11:11:00|32204.6|32164.6|32205.2|32165.2|32205.2|32165.2|32204.6|32164.6|0
1733915470000|2024-12-11 11:11:10|32194.6|32174.6|32207.7|32167.7|32207.7|32175.2|32194.6|32165.2|1
1733915480000|2024-12-11 11:11:20|32205.7|32165.7|32203.2|32163.2|32205.7|32165.7|32203.2|32163.2|1
1733915490000|2024-12-11 11:11:30|32202.7|32162.7|32195.2|32175.2|32202.7|32175.2|32194.6|32162.7|0
1733915500000|2024-12-11 11:11:40|32202.7|32162.7|32195.2|32175.2|32203.2|32175.2|32195.2|32162.7|3
1733915510000|2024-12-11 11:11:50|32192.7|32172.7|32195.2|32175.2|32195.2|32175.2|32192.7|32172.7|0
1733915530000|2024-12-11 11:12:10|||||||||5
1733915540000|2024-12-11 11:12:20|32199|32179|32200.9|32180.9|32200.9|32180.9|32199|32179|2
1733915550000|2024-12-11 11:12:30|32199|32179|32207.1|32167.1|32207.1|32179|32199|32167.1|0
1733915560000|2024-12-11 11:12:40|32203.2|32163.2|32195.2|32175.2|32207.7|32175.7|32195.2|32163.2|1
1733915570000|2024-12-11 11:12:50|32207.7|32167.7|32207.7|32167.7|32207.7|32167.7|32207.7|32167.7|0
1733915580000|2024-12-11 11:13:00|32200.2|32180.2|32200.2|32180.2|32200.2|32180.2|32200.2|32180.2|0
1733915590000|2024-12-11 11:13:10|32202.7|32182.7|32220.9|32200.9|32220.9|32200.9|32202.7|32182.7|1
1733915600000|2024-12-11 11:13:20|32219|32199|32218.4|32198.4|32219|32199|32218.4|32198.4|1
1733915640000|2024-12-11 11:14:00|32209|32189|32209|32189|32217.1|32189|32209|32177.1|2
1733915650000|2024-12-11 11:14:10|32210.9|32190.9|32211.5|32191.5|32211.5|32191.5|32210.9|32190.9|0
1733915660000|2024-12-11 11:14:20|||||||||1
1733915670000|2024-12-11 11:14:30|32216.5|32196.5|32216.5|32196.5|32216.5|32196.5|32216.5|32196.5|0
1733915690000|2024-12-11 11:14:50|||||||||1
1733915700000|2024-12-11 11:15:00|32219|32199|32219|32199|32219|32199|32219|32199|0
1733915710000|2024-12-11 11:15:10|32244|32224|32249|32229|32249|32229|32244|32224|1
1733915730000|2024-12-11 11:15:30|32246.5|32226.5|32244|32224|32246.5|32226.5|32244|32224|1
1733915740000|2024-12-11 11:15:40|32244.6|32224.6|32246.5|32226.5|32246.5|32226.5|32244.6|32224.6|1
1733915750000|2024-12-11 11:15:50|32249|32229|32251.5|32231.5|32251.5|32231.5|32249|32229|2
1733915760000|2024-12-11 11:16:00|32249.6|32229.6|32249|32229|32249.6|32229.6|32244.6|32224.6|2
1733915770000|2024-12-11 11:16:10|32256.5|32236.5|32271.5|32251.5|32271.5|32251.5|32256.5|32236.5|4
1733915780000|2024-12-11 11:16:20|||||||||1
1733915790000|2024-12-11 11:16:30|32270.3|32250.3|32271.5|32231.5|32271.5|32250.3|32270.3|32231.5|1
1733915800000|2024-12-11 11:16:40|32266.5|32226.5|32265.9|32225.9|32266.5|32226.5|32265.9|32225.9|0
1733915810000|2024-12-11 11:16:50|32260.9|32220.9|32249|32229|32260.9|32229|32249|32220.9|0
1733915820000|2024-12-11 11:17:00|32244|32224|32244|32224|32244|32224|32242.1|32222.1|10
1733915830000|2024-12-11 11:17:10|32256.5|32216.5|32244|32224|32256.5|32224.6|32244|32216.5|3
1733915850000|2024-12-11 11:17:30|32249|32229|32249|32229|32249|32229|32249|32229|0
1733915870000|2024-12-11 11:17:50|32249.6|32229.6|32259|32239|32261.5|32239|32249.6|32221.5|3
1733915880000|2024-12-11 11:18:00|32256.5|32236.5|32259|32219|32260.7|32236.5|32256.5|32219|2
1733915890000|2024-12-11 11:18:10|32257.1|32217.1|32257.1|32217.1|32257.1|32217.1|32257.1|32217.1|7
1733915910000|2024-12-11 11:18:30|32256.5|32216.5|32249|32229|32256.5|32229|32249|32216.5|0
1733915920000|2024-12-11 11:18:40|32257.8|32237.8|32263.4|32243.4|32263.4|32243.4|32257.8|32237.8|6
1733915930000|2024-12-11 11:18:50|32264|32244|32266.5|32246.5|32266.5|32246.5|32264|32244|1
1733915940000|2024-12-11 11:19:00|32277.1|32237.1|32264|32244|32277.1|32244|32264|32231.5|87
1733915950000|2024-12-11 11:19:10|32266.5|32246.5|32270.9|32250.9|32271.5|32251.5|32266.5|32246.5|1
1733915970000|2024-12-11 11:19:30|32271.5|32251.5|32271.5|32251.5|32271.5|32251.5|32271.5|32251.5|0
1733915990000|2024-12-11 11:19:50|32273.4|32253.4|32274|32254|32274|32254|32273.4|32253.4|1
1733916000000|2024-12-11 11:20:00|32276.5|32256.5|32285.9|32245.9|32285.9|32258.4|32276.5|32245.9|8
1733916010000|2024-12-11 11:20:10|32278.4|32258.4|32278.4|32258.4|32286.5|32258.4|32274.6|32245.9|0
1733916020000|2024-12-11 11:20:20|32280.3|32260.3|32280.9|32260.9|32280.9|32260.9|32280.3|32260.3|0
1733916030000|2024-12-11 11:20:30|32283.4|32263.4|32283.4|32263.4|32283.4|32263.4|32283.4|32263.4|0
1733916040000|2024-12-11 11:20:40|32279|32259|32279|32259|32279|32259|32279|32259|3
1733916050000|2024-12-11 11:20:50|32269|32249|32272.1|32232.1|32276.5|32249|32269|32232.1|0
1733916060000|2024-12-11 11:21:00|32270.9|32230.9|32236.5|32216.5|32270.9|32230.9|32236.5|32216.5|15
1733916070000|2024-12-11 11:21:10|32234|32214|32241.5|32221.5|32241.5|32221.5|32234|32214|3
1733916080000|2024-12-11 11:21:20|32249|32229|32249|32229|32249|32229|32249|32229|0
1733916090000|2024-12-11 11:21:30|32265.3|32225.3|32276.5|32236.5|32276.5|32239|32259|32225.3|0
1733916100000|2024-12-11 11:21:40|32269|32249|32271.5|32251.5|32271.5|32251.5|32269|32249|0
1733916110000|2024-12-11 11:21:50|32266.5|32246.5|32280.9|32240.9|32280.9|32247.1|32266.5|32240.9|10
1733916120000|2024-12-11 11:22:00|32274.7|32254.7|32282.1|32242.1|32282.1|32255.9|32274.7|32242.1|1
1733916130000|2024-12-11 11:22:10|32277.1|32237.1|32276.5|32236.5|32277.1|32237.1|32276.5|32236.5|0
1733916140000|2024-12-11 11:22:20|32275.9|32235.9|32275.9|32235.9|32275.9|32235.9|32275.9|32235.9|6
1733916150000|2024-12-11 11:22:30|32274|32234|32264.7|32244.7|32275.9|32244.7|32263.4|32232.8|0
1733916160000|2024-12-11 11:22:40|32263.4|32243.4|32263.4|32243.4|32263.4|32243.4|32263.4|32243.4|0
1733916170000|2024-12-11 11:22:50|32262.8|32242.8|32259|32239|32262.8|32242.8|32259|32239|33
1733916180000|2024-12-11 11:23:00|32266.5|32226.5|32258.4|32238.4|32266.5|32238.4|32258.4|32226.5|2
1733916190000|2024-12-11 11:23:10|32259|32239|32259|32239|32259|32239|32259|32239|0
1733916200000|2024-12-11 11:23:20|32260.9|32240.9|32266.5|32246.5|32266.5|32246.5|32260.9|32240.9|4
1733916210000|2024-12-11 11:23:30|32264.5|32244.5|32264|32244|32264.5|32244.5|32264|32244|1
1733916220000|2024-12-11 11:23:40|32259|32239|32259|32239|32259|32239|32259|32239|0
1733916260000|2024-12-11 11:24:20|32265.1|32225.1|32271.5|32211.5|32271.5|32225.1|32265.1|32211.5|6
1733916270000|2024-12-11 11:24:30|32245.7|32225.7|32219|32199|32245.7|32225.7|32219|32199|1
1733916280000|2024-12-11 11:24:40|32216.5|32196.5|32216.5|32196.5|32216.5|32196.5|32216.5|32196.5|0
1733916300000|2024-12-11 11:25:00|||||||||2
1733916340000|2024-12-11 11:25:40|||||||||1
1733916350000|2024-12-11 11:25:50|||||||||1
1733916360000|2024-12-11 11:26:00|32215.3|32195.3|32209.5|32189.5|32215.3|32195.3|32209.5|32189.5|1
1733916370000|2024-12-11 11:26:10|32213.4|32193.4|32213.4|32193.4|32213.4|32193.4|32213.4|32193.4|1
1733916400000|2024-12-11 11:26:40|32215.9|32195.9|32215.9|32195.9|32215.9|32195.9|32215.9|32195.9|0
1733916420000|2024-12-11 11:27:00|32216.5|32196.5|32216.5|32196.5|32216.5|32196.5|32216.5|32196.5|0
1733916440000|2024-12-11 11:27:20|32219|32199|32230.9|32190.9|32230.9|32199|32219|32190.9|0
1733916450000|2024-12-11 11:27:30|32231.5|32191.5|32231.5|32191.5|32231.5|32191.5|32231.5|32191.5|0
1733916470000|2024-12-11 11:27:50|32224|32204|32224|32204|32224|32204|32224|32204|0
1733916490000|2024-12-11 11:28:10|32223.9|32203.9|32223.9|32203.9|32223.9|32203.9|32223.9|32203.9|0
1733916500000|2024-12-11 11:28:20|32232.2|32212.2|32251.4|32211.4|32251.4|32223.9|32232.2|32211.4|2
1733916510000|2024-12-11 11:28:30|32243.9|32223.9|32243.9|32223.9|32243.9|32223.9|32243.9|32223.9|0
1733916520000|2024-12-11 11:28:40|32248.9|32228.9|32248.9|32228.9|32248.9|32228.9|32248.9|32228.9|2
1733916530000|2024-12-11 11:28:50|32253.9|32233.9|32261.4|32241.4|32261.4|32241.4|32253.9|32233.9|1
1733916540000|2024-12-11 11:29:00|32263.9|32243.9|32283.5|32263.5|32283.5|32263.5|32263.9|32243.9|19
1733916550000|2024-12-11 11:29:10|32285.4|32265.4|32283.5|32263.5|32287.9|32267.9|32283.5|32263.5|0
1733916560000|2024-12-11 11:29:20|32285.4|32265.4|32291.4|32251.4|32291.4|32266|32281.6|32251.4|4
1733916570000|2024-12-11 11:29:30|32290.3|32250.3|32291.4|32251.4|32291.4|32262.8|32282.8|32250.3|1
1733916580000|2024-12-11 11:29:40|32283.4|32263.4|32283.4|32263.4|32283.4|32263.4|32283.4|32263.4|0
1733916590000|2024-12-11 11:29:50|32280.9|32260.9|32290.9|32230.9|32291.4|32260.9|32280.9|32230.9|2
1733916600000|2024-12-11 11:30:00|32261.4|32241.4|32255.9|32215.9|32266.4|32241.4|32248.9|32215.9|0
1733916610000|2024-12-11 11:30:10|32256.4|32216.4|32236.4|32216.4|32256.4|32216.4|32236.4|32211.4|2
1733916630000|2024-12-11 11:30:30|32239.5|32219.5|32253.9|32233.9|32256.4|32236.4|32239.5|32219.5|3
1733916650000|2024-12-11 11:30:50|32265.9|32225.9|32310|32270|32310|32270|32257.8|32225.9|1
1733916660000|2024-12-11 11:31:00|32312.3|32272.3|32310.9|32290.9|32320.3|32290.9|32297.8|32251.4|7
1733916670000|2024-12-11 11:31:10|32308.9|32288.9|32308.9|32288.9|32308.9|32288.9|32308.9|32288.9|0
1733916690000|2024-12-11 11:31:30|32311.4|32291.4|32311.4|32291.4|32311.4|32291.4|32308.9|32288.9|0
1733916700000|2024-12-11 11:31:40|32313.9|32293.9|32298.9|32278.9|32323.2|32293.9|32298.4|32263.2|3
1733916710000|2024-12-11 11:31:50|32299.5|32279.5|32330.9|32290.9|32330.9|32290.9|32299.5|32265.3|2
1733916720000|2024-12-11 11:32:00|32322.8|32302.8|32331.4|32291.4|32331.4|32306.4|32322.8|32291.4|3
1733916730000|2024-12-11 11:32:10|32323.4|32303.4|32328.9|32308.9|32330.9|32308.9|32323.4|32290.9|1
1733916740000|2024-12-11 11:32:20|32331.4|32311.4|32338.9|32318.9|32338.9|32318.9|32328.9|32308.9|3
1733916750000|2024-12-11 11:32:30|32343.4|32303.4|32333.4|32313.4|32345.3|32313.4|32333.4|32303.4|2
1733916760000|2024-12-11 11:32:40|32337.2|32317.2|32360.3|32340.3|32360.3|32340.3|32337.2|32317.2|6
1733916770000|2024-12-11 11:32:50|32361.4|32341.4|32378.4|32358.4|32378.4|32358.4|32360.9|32340.9|8
1733916780000|2024-12-11 11:33:00|32397.2|32377.2|32407.8|32387.8|32423.5|32392.8|32397.2|32360.9|5
1733916790000|2024-12-11 11:33:10|32407.2|32387.2|32400.7|32380.7|32407.2|32387.2|32388.4|32368.4|5
1733916800000|2024-12-11 11:33:20|32395.7|32375.7|32393.2|32373.2|32395.7|32375.7|32390.7|32370.7|1
1733916810000|2024-12-11 11:33:30|32390.7|32370.7|32370.9|32310.9|32390.7|32370.7|32369.5|32309.5|14
1733916820000|2024-12-11 11:33:40|32371.4|32311.4|32365.3|32325.3|32371.4|32325.3|32365.3|32309.5|2
1733916830000|2024-12-11 11:33:50|32358.3|32338.3|32361.4|32341.4|32361.4|32341.4|32358.3|32338.3|0
1733916840000|2024-12-11 11:34:00|32360.7|32340.7|32360.7|32340.7|32360.7|32340.7|32360.7|32340.7|0
1733916860000|2024-12-11 11:34:20|32362.6|32342.6|32363.2|32343.2|32363.2|32343.2|32362.6|32342.6|0
1733916880000|2024-12-11 11:34:40|32373.9|32353.9|32373.9|32353.9|32373.9|32353.9|32373.9|32353.9|0
1733916890000|2024-12-11 11:34:50|32374.5|32354.5|32378.9|32358.9|32378.9|32358.9|32374.5|32354.5|1
1733916900000|2024-12-11 11:35:00|32378.3|32358.3|32368.9|32348.9|32386.4|32358.3|32368.9|32345.8|1
1733916910000|2024-12-11 11:35:10|32366.4|32346.4|32366.4|32346.4|32366.4|32346.4|32366.4|32346.4|0
1733916920000|2024-12-11 11:35:20|32371.4|32331.4|32371.4|32331.4|32371.4|32331.4|32371.4|32331.4|1
1733916940000|2024-12-11 11:35:40|32372|32332|32372|32332|32372|32332|32372|32332|0
1733916960000|2024-12-11 11:36:00|32358.9|32338.9|32371.4|32331.4|32371.4|32338.9|32358.9|32331.4|0
1733916970000|2024-12-11 11:36:10|32358.9|32338.9|32358.9|32338.9|32358.9|32338.9|32358.9|32338.9|0
1733916980000|2024-12-11 11:36:20|32351.4|32331.4|32348.9|32328.9|32351.4|32331.4|32346.4|32326.4|2
1733916990000|2024-12-11 11:36:30|32361.4|32321.4|32383.9|32343.9|32383.9|32343.9|32361.4|32321.4|3
1733917000000|2024-12-11 11:36:40|32386.4|32346.4|32386.4|32346.4|32386.4|32346.4|32386.4|32346.4|0
1733917010000|2024-12-11 11:36:50|32373.9|32353.9|32391.4|32351.4|32392.2|32356.4|32373.9|32351.4|1
1733917020000|2024-12-11 11:37:00|32383.3|32363.3|32381.4|32361.4|32383.3|32363.3|32381.4|32361.4|2
1733917030000|2024-12-11 11:37:10|32383.3|32363.3|32386.4|32366.4|32386.4|32366.4|32383.3|32363.3|3
1733917040000|2024-12-11 11:37:20|||||||||1
1733917050000|2024-12-11 11:37:30|32388.9|32368.9|32405.8|32365.8|32405.8|32373.9|32388.9|32365.8|2
1733917060000|2024-12-11 11:37:40|32406.4|32366.4|32412.8|32372.8|32412.8|32378.9|32398.9|32366.4|0
1733917070000|2024-12-11 11:37:50|32413.9|32373.9|32386.2|32346.2|32413.9|32373.9|32386.2|32346.2|13
1733917080000|2024-12-11 11:38:00|32382|32342|32384.5|32344.5|32386.4|32346.4|32379.7|32319.7|2
1733917090000|2024-12-11 11:38:10|32385.8|32345.8|32386.4|32346.4|32386.4|32346.4|32385.8|32345.8|0
1733917110000|2024-12-11 11:38:30|32384.5|32344.5|32381.4|32341.4|32384.5|32344.5|32381.4|32341.4|0
1733917140000|2024-12-11 11:39:00|32366.4|32346.4|32371.4|32331.4|32371.4|32346.4|32366.4|32331.4|1
1733917160000|2024-12-11 11:39:20|32369.5|32329.5|32368.9|32328.9|32369.5|32329.5|32368.9|32328.9|0
1733917200000|2024-12-11 11:40:00|32366.4|32326.4|32366.4|32326.4|32366.4|32326.4|32366.4|32326.4|0
1733917210000|2024-12-11 11:40:10|32380.2|32320.2|32381.4|32321.4|32381.4|32321.4|32380.2|32320.2|2
1733917230000|2024-12-11 11:40:30|32379.1|32339.1|32379.1|32339.1|32379.1|32339.1|32379.1|32339.1|0
1733917240000|2024-12-11 11:40:40|32381.4|32341.4|32369.5|32349.5|32381.4|32349.5|32369.5|32341.4|0
1733917250000|2024-12-11 11:40:50|32381.4|32341.4|32376.4|32356.4|32381.4|32356.4|32376.4|32341.4|2
1733917260000|2024-12-11 11:41:00|32393.9|32353.9|32393.9|32353.9|32393.9|32353.9|32393.9|32353.9|0
1733917270000|2024-12-11 11:41:10|32406.4|32346.4|32398.9|32378.9|32406.4|32378.9|32393.9|32346.4|0
1733917290000|2024-12-11 11:41:30|32403.9|32383.9|32415.8|32375.8|32415.8|32383.9|32403.9|32375.8|1
1733917300000|2024-12-11 11:41:40|32416.4|32376.4|32421.4|32381.4|32421.4|32381.4|32416.4|32376.4|6
1733917310000|2024-12-11 11:41:50|32418.9|32398.9|32465.8|32425.8|32493.3|32462.2|32418.9|32398.9|66
1733917320000|2024-12-11 11:42:00|32453.3|32433.3|32462.7|32442.7|32462.7|32442.7|32453.3|32433.3|9
1733917330000|2024-12-11 11:42:10|32472.7|32452.7|32480.8|32440.8|32480.8|32452.7|32472.7|32440.8|5
1733917340000|2024-12-11 11:42:20|32472.7|32452.7|32462.7|32422.7|32484.5|32452.7|32462.7|32422.7|2
1733917350000|2024-12-11 11:42:30|32447.7|32427.7|32475.8|32415.8|32475.8|32427.7|32447.7|32415.2|5
1733917370000|2024-12-11 11:42:50|32472.7|32432.7|32485.2|32445.2|32490.8|32445.2|32472.7|32430.8|26
1733917380000|2024-12-11 11:43:00|32487.2|32447.2|32484.7|32444.7|32487.2|32447.2|32484.7|32444.7|0
1733917390000|2024-12-11 11:43:10|32482.7|32442.7|32478.3|32438.3|32482.7|32442.7|32477.7|32437.7|1
1733917400000|2024-12-11 11:43:20|32500.2|32440.2|32495.2|32455.2|32500.2|32467.7|32487.7|32440.2|18
1733917410000|2024-12-11 11:43:30|32490.8|32450.8|32482.2|32462.2|32490.8|32462.2|32482.2|32450.8|0
1733917440000|2024-12-11 11:44:00|32482.7|32462.7|32482.2|32462.2|32490.2|32462.7|32482.2|32450.2|0
1733917450000|2024-12-11 11:44:10|32482.1|32462.1|32482.1|32462.1|32482.1|32462.1|32482.1|32462.1|0
1733917460000|2024-12-11 11:44:20|||||||||1
1733917470000|2024-12-11 11:44:30|32483.3|32463.3|32487.1|32467.1|32487.1|32467.1|32483.3|32463.3|1
1733917490000|2024-12-11 11:44:50|32495.2|32455.2|32487.1|32467.1|32495.2|32467.1|32487.1|32454.6|2
1733917500000|2024-12-11 11:45:00|32494.6|32454.6|32496.6|32476.6|32499.6|32476.6|32486.6|32454.6|11
1733917510000|2024-12-11 11:45:10|32514.1|32474.1|32529.6|32489.6|32529.6|32494.8|32512.9|32474.1|12
1733917520000|2024-12-11 11:45:20|32524.6|32484.6|32530.8|32470.8|32530.8|32484.6|32524.6|32470.8|3
1733917530000|2024-12-11 11:45:30|32522.7|32482.7|32516.6|32496.6|32524.6|32496.6|32516.6|32482.7|1
1733917540000|2024-12-11 11:45:40|32514.6|32494.6|32508.3|32488.3|32520.8|32494.6|32508.3|32480.2|1
1733917550000|2024-12-11 11:45:50|32507.7|32487.7|32508.3|32488.3|32508.3|32488.3|32507.7|32487.7|0
1733917560000|2024-12-11 11:46:00|32506.4|32486.4|32505.8|32485.8|32506.4|32486.4|32505.8|32485.8|1
1733917590000|2024-12-11 11:46:30|32512.7|32492.7|32514.6|32494.6|32514.6|32494.6|32512.7|32492.7|1
1733917600000|2024-12-11 11:46:40|32515.2|32495.2|32515.2|32495.2|32515.2|32495.2|32515.2|32495.2|1
1733917610000|2024-12-11 11:46:50|32517|32497|32552|32492|32552|32518.3|32517|32492|6
1733917620000|2024-12-11 11:47:00|32556.4|32496.4|32532.7|32512.7|32556.4|32512.7|32532.7|32496.4|9
1733917630000|2024-12-11 11:47:10|32587.7|32547.7|32592.7|32532.7|32592.7|32547.7|32587.7|32530.2|4
1733917640000|2024-12-11 11:47:20|32557.7|32517.7|32543.3|32503.3|32557.7|32517.7|32543.3|32503.3|2
1733917650000|2024-12-11 11:47:30|32545.2|32505.2|32545.2|32505.2|32545.2|32505.2|32545.2|32505.2|0
1733917660000|2024-12-11 11:47:40|32541|32521|32538.9|32518.9|32542.7|32522.7|32538.9|32518.9|7
1733917670000|2024-12-11 11:47:50|32547|32507|32545.8|32505.8|32547|32517.7|32537.7|32505.8|0
1733917680000|2024-12-11 11:48:00|32545.2|32505.2|32530.2|32490.2|32550.2|32505.2|32530.2|32490.2|0
1733917690000|2024-12-11 11:48:10|32523.3|32483.3|32531.4|32471.4|32531.4|32483.3|32523.3|32471.4|0
1733917700000|2024-12-11 11:48:20|32513.3|32473.3|32515.2|32475.2|32515.2|32475.2|32512.7|32472.7|1
1733917710000|2024-12-11 11:48:30|32510.2|32470.2|32480.8|32440.8|32510.8|32482.7|32472.7|32440.8|13
1733917720000|2024-12-11 11:48:40|32472.7|32452.7|32468.3|32448.3|32472.7|32452.7|32468.3|32448.3|1
1733917740000|2024-12-11 11:49:00|32463.3|32443.3|32480.2|32440.2|32480.2|32443.3|32463.3|32435.2|10
1733917750000|2024-12-11 11:49:10|||||||||1
1733917760000|2024-12-11 11:49:20|32478.3|32438.3|32486.4|32426.4|32486.4|32438.3|32478.3|32426.4|2
1733917770000|2024-12-11 11:49:30|32475.8|32435.8|32473.9|32433.9|32475.8|32435.8|32473.9|32433.9|0
1733917780000|2024-12-11 11:49:40|32458.3|32438.3|32456.4|32436.4|32458.3|32438.3|32456.4|32436.4|1
1733917790000|2024-12-11 11:49:50|32455.8|32435.8|32422.7|32402.7|32455.8|32435.8|32422.7|32385.2|8
1733917800000|2024-12-11 11:50:00|32415.2|32395.2|32414.6|32394.6|32415.2|32395.2|32414.6|32394.6|6
1733917810000|2024-12-11 11:50:10|32412.7|32392.7|32385.8|32365.8|32412.7|32392.7|32385.8|32365.8|4
1733917820000|2024-12-11 11:50:20|32385.7|32345.7|32362|32342|32385.7|32349.5|32362|32342|10
1733917830000|2024-12-11 11:50:30|32356.4|32336.4|32341.4|32301.4|32356.4|32336.4|32324.5|32301.4|8
1733917840000|2024-12-11 11:50:40|32344.8|32324.8|32387.7|32367.7|32387.7|32367.7|32344.8|32324.8|14
1733917860000|2024-12-11 11:51:00|32388.3|32368.3|32393.3|32373.3|32393.3|32373.3|32388.3|32368.3|0
1733917870000|2024-12-11 11:51:10|32408.3|32368.3|32420.8|32360.8|32420.8|32368.3|32408.3|32360.8|0
1733917880000|2024-12-11 11:51:20|32408.3|32368.3|32408.3|32368.3|32408.3|32368.3|32408.3|32368.3|0
1733917900000|2024-12-11 11:51:40|32407.7|32367.7|32407.7|32367.7|32407.7|32367.7|32407.7|32367.7|0
1733917910000|2024-12-11 11:51:50|32400.2|32360.2|32387.7|32367.7|32400.2|32372.7|32387.7|32360.2|3
1733917920000|2024-12-11 11:52:00|32399.6|32359.6|32399.6|32359.6|32399.6|32359.6|32399.6|32359.6|0
1733917930000|2024-12-11 11:52:10|32387.7|32367.7|32387.1|32367.1|32387.7|32367.7|32387.1|32367.1|0
1733917940000|2024-12-11 11:52:20|32394.6|32354.6|32393.2|32333.2|32394.6|32362.7|32382.7|32333.2|2
1733917960000|2024-12-11 11:52:40|32373.3|32333.3|32375.2|32335.2|32375.2|32335.2|32373.3|32333.3|0
1733917970000|2024-12-11 11:52:50|32363.3|32343.3|32362.1|32342.1|32363.3|32343.3|32362.1|32342.1|0
1733917980000|2024-12-11 11:53:00|32357.7|32337.7|32333.3|32313.3|32357.7|32337.7|32333.3|32313.3|1
1733917990000|2024-12-11 11:53:10|32332.7|32312.7|32336.9|32316.9|32336.9|32316.9|32332.7|32312.7|4
1733918000000|2024-12-11 11:53:20|32363.3|32323.3|32330.8|32310.8|32371.4|32323.3|32330.8|32305.8|3
1733918010000|2024-12-11 11:53:30|32344.6|32304.6|32348.3|32308.3|32348.3|32308.3|32344.6|32304.6|0
1733918020000|2024-12-11 11:53:40|32350.2|32310.2|32348.3|32308.3|32350.2|32310.2|32348.3|32308.3|2
1733918030000|2024-12-11 11:53:50|32350.2|32310.2|32350.2|32310.2|32350.2|32310.2|32350.2|32310.2|0
1733918040000|2024-12-11 11:54:00|32337.7|32317.7|32327.6|32307.6|32351.5|32317.7|32327.6|32305.2|1
1733918060000|2024-12-11 11:54:20|32345.2|32305.2|32330.2|32310.2|32345.2|32311.4|32330.2|32305.2|1
1733918070000|2024-12-11 11:54:30|32328.3|32308.3|32327.7|32307.7|32329.6|32309.6|32327.7|32307.7|1
1733918080000|2024-12-11 11:54:40|32325.8|32305.8|32325.8|32305.8|32325.8|32305.8|32325.8|32305.8|1
1733918090000|2024-12-11 11:54:50|32328.3|32308.3|32335.2|32315.2|32336.5|32316.5|32328.3|32308.3|2
1733918100000|2024-12-11 11:55:00|||||||||1
1733918110000|2024-12-11 11:55:10|32328.3|32308.3|32332.7|32292.7|32332.7|32308.3|32326.5|32292.7|4
1733918130000|2024-12-11 11:55:30|32333.9|32293.9|32332.7|32292.7|32333.9|32293.9|32332.7|32292.7|4
1733918140000|2024-12-11 11:55:40|32318.9|32298.9|32315.4|32275.4|32318.9|32298.9|32312.7|32275.4|1
1733918150000|2024-12-11 11:55:50|32314.2|32274.2|32290.2|32270.2|32314.2|32274.2|32275.8|32254.6|17
1733918160000|2024-12-11 11:56:00|32292.1|32272.1|32314.6|32274.6|32314.6|32282.7|32290.2|32270.2|1
1733918170000|2024-12-11 11:56:10|32317.1|32277.1|32315.2|32295.2|32317.1|32295.2|32315.2|32277.1|1
1733918190000|2024-12-11 11:56:30|32315.8|32295.8|32317.7|32297.7|32317.7|32297.7|32315.8|32295.8|1
1733918200000|2024-12-11 11:56:40|32318.3|32298.3|32343.3|32303.3|32343.3|32303.3|32318.3|32298.3|0
1733918210000|2024-12-11 11:56:50|32345.2|32305.2|32345.8|32305.8|32345.8|32305.8|32345.2|32305.2|0
1733918220000|2024-12-11 11:57:00|32346.4|32306.4|32350.8|32310.8|32350.8|32318.9|32338.3|32306.4|2
1733918240000|2024-12-11 11:57:20|32350.2|32310.2|32347.1|32307.1|32350.2|32310.2|32345.2|32305.2|0
1733918250000|2024-12-11 11:57:30|32347.7|32307.7|32326.4|32306.4|32348.3|32308.9|32326.4|32300.8|13
1733918260000|2024-12-11 11:57:40|32332|32292|32306.4|32286.4|32332|32292|32306.4|32271.4|1
1733918270000|2024-12-11 11:57:50|32307|32287|32319.5|32279.5|32320.8|32287|32307|32279.5|1
1733918280000|2024-12-11 11:58:00|32318.9|32278.9|32316.4|32276.4|32318.9|32278.9|32316.4|32276.4|0
1733918290000|2024-12-11 11:58:10|32314.5|32274.5|32313.9|32273.9|32314.5|32274.5|32313.9|32273.9|1
1733918300000|2024-12-11 11:58:20|32322|32262|32322|32262|32322|32262|32322|32262|0
1733918310000|2024-12-11 11:58:30|32321.4|32261.4|32321.4|32261.4|32321.4|32261.4|32321.4|32261.4|0
1733918320000|2024-12-11 11:58:40|32313.3|32273.3|32310.1|32270.1|32313.3|32273.3|32310.1|32270.1|0
1733918330000|2024-12-11 11:58:50|32309.5|32269.5|32261.4|32241.4|32309.5|32269.5|32261.4|32241.4|6
1733918340000|2024-12-11 11:59:00|32260.2|32240.2|32260.2|32240.2|32260.2|32240.2|32260.2|32240.2|0
1733918350000|2024-12-11 11:59:10|32252.1|32232.1|32292.1|32252.1|32294.6|32252.1|32252.1|32229.6|6
1733918360000|2024-12-11 11:59:20|32296.4|32256.4|32316.4|32256.4|32316.4|32268.9|32288.9|32256.4|0
1733918370000|2024-12-11 11:59:30|32317|32257|32304.5|32264.5|32317|32264.5|32304.5|32257|0
1733918380000|2024-12-11 11:59:40|32317|32257|32317|32257|32317|32257|32317|32257|3
1733918390000|2024-12-11 11:59:50|32316.4|32256.4|32304.6|32284.6|32316.4|32284.6|32302.7|32256.4|1
1733918400000|2024-12-11 12:00:00|32306.5|32286.5|32312.7|32292.7|32312.7|32292.7|32306.5|32286.5|0
1733918410000|2024-12-11 12:00:10|32326.5|32286.5|32340.2|32280.2|32340.2|32286.5|32326.5|32280.2|0
1733918420000|2024-12-11 12:00:20|32342.6|32282.6|32342.1|32302.1|32350.2|32302.1|32342.1|32282.6|4
1733918430000|2024-12-11 12:00:30|32342.7|32302.7|32350.8|32290.8|32350.8|32302.7|32342.7|32290.8|0
1733918440000|2024-12-11 12:00:40|32350.2|32290.2|32350.2|32290.2|32350.2|32290.2|32350.2|32290.2|0
1733918450000|2024-12-11 12:00:50|32332.4|32272.4|32332.4|32272.4|32332.4|32272.4|32332.4|32272.4|1
1733918460000|2024-12-11 12:01:00|32327|32267|32326.4|32266.4|32328.9|32268.9|32326.4|32266.4|0
1733918470000|2024-12-11 12:01:10|32303.9|32263.9|32310.8|32250.8|32310.8|32263.9|32303.9|32246.3|1
1733918480000|2024-12-11 12:01:20|32308.3|32248.3|32286.4|32246.4|32308.3|32260.7|32280.7|32246.4|0
1733918490000|2024-12-11 12:01:30|32278.9|32238.9|32260.8|32240.8|32278.9|32240.8|32258.9|32231.4|4
1733918500000|2024-12-11 12:01:40|32276.5|32236.5|32278.3|32238.3|32278.3|32238.3|32276.5|32236.5|0
1733918520000|2024-12-11 12:02:00|32290.8|32230.8|32290.8|32230.8|32290.8|32230.8|32290.8|32230.8|0
1733918530000|2024-12-11 12:02:10|32284.6|32244.6|32278.3|32258.3|32285.8|32258.3|32278.3|32244.6|0
1733918540000|2024-12-11 12:02:20|32284|32264|32292.1|32272.1|32292.1|32272.1|32284|32264|0
1733918550000|2024-12-11 12:02:30|32294.6|32274.6|32297.1|32277.1|32297.1|32277.1|32294.6|32274.6|0
1733918570000|2024-12-11 12:02:50|32299.6|32279.6|32303.4|32283.4|32303.4|32283.4|32299.6|32279.6|0
1733918580000|2024-12-11 12:03:00|32301.5|32281.5|32301.5|32281.5|32301.5|32281.5|32301.5|32281.5|0
1733918600000|2024-12-11 12:03:20|32304|32284|32304|32284|32304|32284|32304|32284|1
1733918610000|2024-12-11 12:03:30|32304.6|32284.6|32305.8|32265.8|32305.8|32284.6|32297.7|32265.8|2
1733918620000|2024-12-11 12:03:40|32305.2|32265.2|32305.2|32265.2|32305.2|32265.2|32305.2|32265.2|0
1733918640000|2024-12-11 12:04:00|32293.3|32273.3|32300.8|32260.8|32300.8|32273.3|32293.3|32260.8|0
1733918660000|2024-12-11 12:04:20|32292.7|32272.7|32298.3|32258.3|32298.3|32272.7|32292.7|32258.3|4
1733918670000|2024-12-11 12:04:30|32297.7|32257.7|32251.8|32231.8|32297.7|32257.7|32251.8|32231.8|5
1733918680000|2024-12-11 12:04:40|32243.9|32223.9|32243.9|32223.9|32243.9|32223.9|32243.9|32223.9|2
1733918700000|2024-12-11 12:05:00|32243.3|32223.3|32218.9|32198.9|32243.3|32223.3|32218.9|32190.8|4
1733918710000|2024-12-11 12:05:10|32217.7|32197.7|32217.7|32197.7|32217.7|32197.7|32217.7|32197.7|28
1733918720000|2024-12-11 12:05:20|32225.8|32185.8|32192|32152|32225.8|32185.8|32192|32152|4
1733918740000|2024-12-11 12:05:40|32179.5|32159.5|32179.5|32159.5|32179.5|32159.5|32179.5|32159.5|1
1733918750000|2024-12-11 12:05:50|32174.5|32154.5|32162|32142|32174.5|32154.5|32162|32142|11
1733918760000|2024-12-11 12:06:00|32143.7|32103.7|32146.4|32106.4|32146.4|32106.4|32142.6|32102.6|14
1733918770000|2024-12-11 12:06:10|32138.9|32118.9|32146.4|32106.4|32146.4|32118.9|32136.4|32106.4|5
1733918780000|2024-12-11 12:06:20|32133.9|32113.9|32118.9|32098.9|32133.9|32113.9|32118.9|32098.9|23
1733918790000|2024-12-11 12:06:30|32118.3|32098.3|32119.5|32099.5|32119.5|32099.5|32116.4|32096.4|6
1733918800000|2024-12-11 12:06:40|32114.5|32094.5|32112.6|32092.6|32114.5|32094.5|32112.6|32092.6|4
1733918810000|2024-12-11 12:06:50|32119.5|32099.5|32154.6|32094.6|32154.6|32102.7|32119.5|32091.4|3
1733918820000|2024-12-11 12:07:00|32142.1|32122.1|32142.1|32122.1|32142.1|32122.1|32142.1|32122.1|1
1733918830000|2024-12-11 12:07:10|32185.5|32125.5|32197.6|32137.6|32200.5|32178.9|32185.1|32125.5|17
1733918840000|2024-12-11 12:07:20|32188.9|32148.9|32192.7|32172.7|32197|32172.7|32187|32136.4|6
1733918850000|2024-12-11 12:07:30|32190.8|32170.8|32211.4|32191.4|32211.4|32191.4|32190.8|32170.8|6
1733918860000|2024-12-11 12:07:40|32212|32192|32213.9|32193.9|32213.9|32193.9|32212|32192|3
1733918870000|2024-12-11 12:07:50|32211.4|32191.4|32216.4|32176.4|32217.6|32191.4|32204.5|32176.4|1
1733918890000|2024-12-11 12:08:10|32208.3|32188.3|32213.9|32193.9|32213.9|32193.9|32208.3|32188.3|0
1733918900000|2024-12-11 12:08:20|32215.8|32153.9|32216.4|32156.4|32216.4|32156.4|32214.5|32153.9|10
1733918910000|2024-12-11 12:08:30|32211.4|32151.4|32186.4|32166.4|32211.4|32170.6|32186.4|32151.4|4
1733918920000|2024-12-11 12:08:40|32195.2|32155.2|32190.2|32170.2|32195.2|32170.2|32190.2|32155.2|1
1733918930000|2024-12-11 12:08:50|32191.4|32171.4|32214.5|32174.5|32214.5|32176.8|32191.4|32171.4|2
1733918940000|2024-12-11 12:09:00|32215.6|32175.6|32221.4|32201.4|32221.4|32201.4|32211.4|32175.6|0
1733918950000|2024-12-11 12:09:10|32223.3|32203.3|32224.5|32204.5|32224.5|32204.5|32223.3|32203.3|8
1733918960000|2024-12-11 12:09:20|32227|32207|32242|32202|32242|32209.5|32226.4|32202|5
1733918970000|2024-12-11 12:09:30|32244.5|32204.5|32239.5|32219.5|32247|32219.5|32239.5|32204.5|2
1733918980000|2024-12-11 12:09:40|32235.6|32215.6|32241.4|32201.4|32241.4|32215.6|32234.5|32201.4|5
1733918990000|2024-12-11 12:09:50|32239.5|32199.5|32224.5|32204.5|32239.5|32204.5|32224.5|32196.4|1
1733919000000|2024-12-11 12:10:00|32223.9|32203.9|32243.9|32203.9|32243.9|32206.4|32223.9|32203.9|5
1733919010000|2024-12-11 12:10:10|32239.6|32219.6|32238.9|32218.9|32241.4|32221.4|32238.9|32218.9|2
1733919020000|2024-12-11 12:10:20|32247|32207|32229.5|32209.5|32247|32209.5|32229.5|32202.6|0
1733919030000|2024-12-11 12:10:30|||||||||1
1733919050000|2024-12-11 12:10:50|32231.4|32211.4|32262.8|32202.8|32262.8|32211.4|32231.4|32202.8|1
1733919060000|2024-12-11 12:11:00|32266.4|32206.4|32246.4|32206.4|32268.9|32218.3|32238.3|32206.4|15
1733919080000|2024-12-11 12:11:20|32242.4|32182.4|32208.3|32188.3|32242.4|32188.3|32207.7|32174.7|1
1733919090000|2024-12-11 12:11:30|32215.8|32175.8|32208.3|32188.3|32215.8|32188.3|32208.3|32175.8|0
1733919120000|2024-12-11 12:12:00|32208.9|32188.9|32241.5|32201.5|32245.2|32201.5|32208.9|32181.4|6
1733919130000|2024-12-11 12:12:10|32243.4|32203.4|32243.9|32203.9|32245.8|32205.8|32243.4|32203.4|2
1733919140000|2024-12-11 12:12:20|32245.8|32205.8|32246.4|32206.4|32246.4|32206.4|32245.8|32205.8|0
1733919150000|2024-12-11 12:12:30|32244.5|32204.5|32244.5|32204.5|32244.5|32204.5|32244.5|32204.5|0
1733919160000|2024-12-11 12:12:40|32248.9|32208.9|32257.7|32217.7|32261.4|32217.7|32248.9|32201.4|3
1733919190000|2024-12-11 12:13:10|32258.3|32218.3|32251.4|32211.4|32258.3|32218.3|32251.4|32211.4|0
1733919200000|2024-12-11 12:13:20|32253.9|32213.9|32248.9|32208.9|32253.9|32213.9|32248.9|32208.9|0
1733919210000|2024-12-11 12:13:30|32251.4|32211.4|32251.4|32211.4|32251.4|32211.4|32251.4|32211.4|1
1733919230000|2024-12-11 12:13:50|32236.4|32176.4|32201.4|32161.4|32236.4|32176.4|32201.4|32161.4|8
1733919240000|2024-12-11 12:14:00|32187.5|32167.5|32187.5|32167.5|32187.5|32167.5|32187.5|32167.5|1
1733919250000|2024-12-11 12:14:10|32184.5|32164.5|32192.5|32152.5|32192.5|32164.5|32184.5|32152.5|0
1733919270000|2024-12-11 12:14:30|32190|32150|32187.5|32147.5|32190|32150|32187.5|32147.5|0
1733919290000|2024-12-11 12:14:50|32175|32155|32171.8|32131.8|32175|32155|32169.5|32131.8|1
1733919300000|2024-12-11 12:15:00|32169.5|32129.5|32177.5|32117.5|32177.5|32129.5|32169.5|32117.5|6
1733919310000|2024-12-11 12:15:10|32162|32122|32160.8|32120.8|32162|32122|32160.8|32120.8|0
1733919330000|2024-12-11 12:15:30|32153.1|32113.1|32137.5|32117.5|32153.1|32117.5|32137.5|32111.4|3
1733919340000|2024-12-11 12:15:40|32148.1|32108.1|32146.4|32106.4|32148.1|32118.3|32138.3|32106.4|0
1733919350000|2024-12-11 12:15:50|32172.5|32132.5|32162|32122|32172.5|32132.5|32162|32122|8
1733919360000|2024-12-11 12:16:00|32146.4|32126.4|32146.4|32126.4|32146.4|32126.4|32146.4|32126.4|1
1733919370000|2024-12-11 12:16:10|32144.5|32124.5|32146.4|32126.4|32146.4|32126.4|32144.5|32124.5|2
1733919380000|2024-12-11 12:16:20|32162.5|32122.5|32188.9|32148.9|32188.9|32148.9|32162.5|32122|2
1733919390000|2024-12-11 12:16:30|32193.9|32153.9|32198.3|32158.3|32198.3|32158.3|32193.9|32153.9|1
1733919410000|2024-12-11 12:16:50|32220.8|32160.8|32217.1|32177.1|32220.8|32177.1|32217.1|32160.8|1
1733919420000|2024-12-11 12:17:00|32217.7|32177.7|32220.2|32180.2|32220.2|32180.2|32217.7|32177.7|0
1733919430000|2024-12-11 12:17:10|||||||||1
1733919440000|2024-12-11 12:17:20|32208.3|32188.3|32220.8|32180.8|32220.8|32188.3|32208.3|32175.8|1
1733919480000|2024-12-11 12:18:00|32213.3|32193.3|32213.3|32193.3|32213.3|32193.3|32213.3|32193.3|0
1733919490000|2024-12-11 12:18:10|32212.7|32192.7|32215.8|32175.8|32215.8|32192.7|32212.7|32173.9|1
1733919500000|2024-12-11 12:18:20|32215.2|32175.2|32200.8|32160.8|32221.4|32175.2|32194.4|32160.8|2
1733919510000|2024-12-11 12:18:30|32198.9|32158.9|32215.2|32175.2|32215.2|32175.2|32198.9|32158.9|0
1733919530000|2024-12-11 12:18:50|32217.7|32177.7|32183.3|32163.3|32221.4|32177.7|32183.3|32158.3|0
1733919540000|2024-12-11 12:19:00|32178.3|32158.3|32187.7|32167.7|32194|32167.7|32175.8|32151.5|3
1733919550000|2024-12-11 12:19:10|32200.2|32160.2|32185|32165|32200.2|32168.3|32182.7|32160.2|2
1733919560000|2024-12-11 12:19:20|32195|32155|32209|32149|32210.2|32155|32195|32148.3|2
1733919570000|2024-12-11 12:19:30|32209.6|32149.6|32197.7|32157.7|32209.6|32161.5|32197.7|32145.8|0
1733919580000|2024-12-11 12:19:40|32200.2|32160.2|32200.2|32160.2|32200.2|32160.2|32200.2|32160.2|0
1733919590000|2024-12-11 12:19:50|32188.3|32168.3|32196.4|32156.4|32196.4|32168.3|32188.3|32153.9|1
1733919600000|2024-12-11 12:20:00|32192.7|32152.7|32170|32150|32200.8|32152.7|32170|32140.8|5
1733919630000|2024-12-11 12:20:30|32167.5|32147.5|32167.5|32147.5|32167.5|32147.5|32167.5|32147.5|0
1733919640000|2024-12-11 12:20:40|32169.4|32149.4|32198.3|32178.3|32200.2|32180.2|32169.4|32145.2|3
1733919650000|2024-12-11 12:20:50|32214|32174|32216.4|32196.4|32216.4|32196.4|32202.7|32173.3|3
1733919660000|2024-12-11 12:21:00|32222.1|32202.1|32249|32209|32249|32209|32222.1|32197.7|5
1733919670000|2024-12-11 12:21:10|32237.1|32217.1|32237.1|32217.1|32237.1|32217.1|32237.1|32217.1|1
1733919680000|2024-12-11 12:21:20|32245.2|32205.2|32243.3|32203.3|32245.2|32205.2|32243.3|32203.3|0
1733919710000|2024-12-11 12:21:50|32246.4|32206.4|32265.2|32225.2|32265.2|32225.2|32246.4|32206.4|5
1733919720000|2024-12-11 12:22:00|32257.5|32217.5|32255.8|32215.8|32257.5|32217.5|32255.8|32215.8|0
1733919730000|2024-12-11 12:22:10|32255.2|32215.2|32260.2|32220.2|32260.2|32220.2|32255.2|32215.2|3
1733919740000|2024-12-11 12:22:20|32262.1|32222.1|32264.6|32224.6|32264.6|32224.6|32262.1|32222.1|0
1733919750000|2024-12-11 12:22:30|32265.2|32225.2|32282.7|32242.7|32282.7|32247.7|32265.2|32225.2|3
1733919760000|2024-12-11 12:22:40|32290.2|32250.2|32290.2|32250.2|32290.2|32250.2|32290.2|32250.2|1
1733919770000|2024-12-11 12:22:50|32290.8|32250.8|32287.7|32267.7|32290.8|32267.7|32286.5|32250.8|3
1733919780000|2024-12-11 12:23:00|32303.4|32263.4|32292.7|32272.7|32305.2|32272.7|32292.7|32263.4|7
1733919790000|2024-12-11 12:23:10|32285.2|32265.2|32233.3|32193.3|32285.2|32265.2|32233.3|32193.3|14
1733919800000|2024-12-11 12:23:20|32235.8|32195.8|32235.8|32195.8|32237.1|32197.1|32233.8|32193.8|2
1733919810000|2024-12-11 12:23:30|32233.8|32193.8|32233.8|32193.8|32233.8|32193.8|32233.8|32193.8|1
1733919830000|2024-12-11 12:23:50|32229.6|32209.6|32222.7|32202.7|32231.3|32209.6|32222.7|32190.8|1
1733919840000|2024-12-11 12:24:00|32223.3|32203.3|32223.3|32203.3|32223.3|32203.3|32223.3|32203.3|0
1733919900000|2024-12-11 12:25:00|32258.1|32218.1|32265.2|32225.2|32267.1|32227.1|32258.1|32218.1|1
1733919910000|2024-12-11 12:25:10|32284|32224|32284|32224|32284|32224|32284|32224|1
1733919930000|2024-12-11 12:25:30|32286.3|32226.3|32294|32234|32294|32242.1|32282.1|32226.3|3
1733919940000|2024-12-11 12:25:40|32296.5|32236.5|32295.2|32255.2|32297.5|32255.2|32288.4|32228.4|6
1733919950000|2024-12-11 12:25:50|32297.1|32257.1|32300.2|32260.2|32300.2|32260.2|32297.1|32257.1|0
1733919960000|2024-12-11 12:26:00|32302.1|32262.1|32304.6|32264.6|32304.6|32264.6|32302.1|32262.1|0
1733919970000|2024-12-11 12:26:10|32306.5|32266.5|32307.1|32267.1|32307.1|32267.1|32306.5|32266.5|0
1733919980000|2024-12-11 12:26:20|32324.6|32284.6|32328.8|32268.8|32330.8|32284.6|32324.6|32268.8|3
1733919990000|2024-12-11 12:26:30|32328.3|32268.3|32312.5|32272.5|32328.3|32272.5|32312.5|32268.3|1
1733920000000|2024-12-11 12:26:40|32310.8|32270.8|32287.7|32267.7|32310.8|32277.7|32287.7|32262.7|1
1733920020000|2024-12-11 12:27:00|32285.8|32265.8|32285.2|32265.2|32285.8|32265.8|32285.2|32265.2|0
1733920030000|2024-12-11 12:27:10|32287.7|32267.7|32317.8|32257.8|32317.8|32270.2|32287.7|32257.8|2
1733920040000|2024-12-11 12:27:20||32277.8||32277.8||32277.8||32277.8|0
1733920050000|2024-12-11 12:27:30|32320.2|32280.2|32335.2|32295.2|32335.2|32303.3|32314|32280.2|3
1733920060000|2024-12-11 12:27:40|32327.7|32307.7|32337.7|32297.7|32340.2|32307.7|32327.7|32297.7|4
1733920070000|2024-12-11 12:27:50|32337.1|32297.1|32332.1|32292.1|32337.1|32297.1|32332.1|32292.1|0
1733920090000|2024-12-11 12:28:10|32327.1|32287.1|32327.1|32287.1|32327.1|32287.1|32327.1|32287.1|0
1733920110000|2024-12-11 12:28:30|32293|32273|32293|32273|32293|32273|32293|32273|12
1733920120000|2024-12-11 12:28:40|32290.6|32270.6|32290.6|32270.6|32290.6|32270.6|32290.6|32270.6|0
1733920130000|2024-12-11 12:28:50|32315.2|32255.2|32302.7|32282.7|32315.2|32282.7|32302.7|32255.2|4
1733920140000|2024-12-11 12:29:00|32316.9|32256.9|32315.2|32255.2|32316.9|32256.9|32315|32255|1
1733920150000|2024-12-11 12:29:10|32312.7|32252.7|32312.7|32252.7|32315.2|32255.2|32312.7|32252.7|0
1733920160000|2024-12-11 12:29:20|32315.2|32255.2|32320.2|32260.2|32320.2|32260.2|32312.7|32252.7|1
1733920170000|2024-12-11 12:29:30|32318.2|32258.2|32320.2|32260.2|32320.2|32260.2|32317.7|32257.7|0
1733920180000|2024-12-11 12:29:40|32317.7|32257.7|32320.2|32260.2|32320.2|32260.2|32317.7|32257.7|0
1733920190000|2024-12-11 12:29:50|32312.7|32292.7|32312.7|32292.7|32312.7|32292.7|32312.7|32292.7|0
1733920200000|2024-12-11 12:30:00|32315.2|32295.2|32315.2|32295.2|32315.2|32295.2|32315.2|32295.2|2
1733920210000|2024-12-11 12:30:10|32327.7|32307.7|32381|32361|32385.4|32361|32327.7|32307.7|5
1733920220000|2024-12-11 12:30:20|32387.1|32367.1|32370.2|32350.2|32392.7|32372.7|32370.2|32350.2|10
1733920230000|2024-12-11 12:30:30|32372.1|32352.1|32382.7|32362.7|32393.4|32364|32372.1|32349|2
1733920240000|2024-12-11 12:30:40|32384.6|32364.6|32375.2|32355.2|32385.2|32365.2|32375.2|32355.2|2
1733920250000|2024-12-11 12:30:50|32389.6|32349.6|32367.7|32347.7|32389.6|32349.6|32367.7|32347.7|12
1733920260000|2024-12-11 12:31:00|32380|32320|32340.2|32300.2|32380|32326.8|32322.1|32290.2|3
1733920270000|2024-12-11 12:31:10|32345.2|32305.2|32345.2|32305.2|32345.2|32305.2|32345.2|32305.2|0
1733920310000|2024-12-11 12:31:50|32340.9|32320.9|32368.2|32328.2|32368.2|32328.2|32340.9|32320.9|1
1733920320000|2024-12-11 12:32:00|32374|32334|32375.2|32335.2|32375.2|32335.2|32374|32334|0
1733920330000|2024-12-11 12:32:10|32362.7|32342.7|32350.2|32310.2|32362.7|32342.7|32342.7|32307.7|3
1733920390000|2024-12-11 12:33:10|32350.1|32310.1|32350.1|32310.1|32350.1|32310.1|32350.1|32310.1|0
1733920400000|2024-12-11 12:33:20|32350.7|32310.7|32372.6|32312.6|32372.6|32312.6|32350.7|32310.1|1
1733920410000|2024-12-11 12:33:30|32370.1|32310.1|32369.6|32329.6|32370.1|32330.1|32367.6|32310.1|0
1733920420000|2024-12-11 12:33:40|32370.1|32330.1|32384.6|32324.6|32384.6|32332.6|32370.1|32324.6|3
1733920430000|2024-12-11 12:33:50|32372.6|32332.6|32367.1|32327.1|32372.6|32332.6|32367.1|32327.1|5
1733920440000|2024-12-11 12:34:00|32362.1|32342.1|32364.6|32344.6|32364.6|32344.6|32362.1|32342.1|0
1733920450000|2024-12-11 12:34:10|32365.1|32345.1|32365.1|32345.1|32365.1|32345.1|32365.1|32345.1|0
1733920460000|2024-12-11 12:34:20|32363.2|32343.2|32357.6|32337.6|32363.2|32343.2|32357.6|32337.6|0
1733920470000|2024-12-11 12:34:30|32365.1|32325.1|32362.1|32342.1|32365.1|32342.1|32353.2|32325.1|1
1733920480000|2024-12-11 12:34:40|32365.1|32345.1|32371.3|32331.3|32371.3|32345.1|32365.1|32331.3|1
1733920500000|2024-12-11 12:35:00|32370.1|32330.1|32362.6|32342.6|32370.1|32342.6|32362.6|32330.1|2
1733920510000|2024-12-11 12:35:10|32365.1|32345.1|32363.2|32343.2|32365.1|32345.1|32363.2|32343.2|0
1733920530000|2024-12-11 12:35:30|32362.6|32342.6|32365.1|32345.1|32365.1|32345.1|32362.6|32342.6|0
1733920550000|2024-12-11 12:35:50|32369|32349|32377.1|32357.1|32384.6|32357.1|32369|32339.6|0
1733920560000|2024-12-11 12:36:00|32379.6|32359.6|32381.5|32361.5|32381.5|32361.5|32379.6|32359.6|0
1733920570000|2024-12-11 12:36:10|32380.9|32360.9|32380.9|32360.9|32380.9|32360.9|32380.9|32360.9|1
1733920580000|2024-12-11 12:36:20|32382.8|32362.8|32377.1|32357.1|32384.6|32364.6|32377.1|32357.1|2
1733920600000|2024-12-11 12:36:40|32375.1|32355.1|32375.1|32355.1|32375.1|32355.1|32375.1|32355.1|1
1733920610000|2024-12-11 12:36:50|||||||||1
1733920620000|2024-12-11 12:37:00|32385|32365|32386.9|32366.9|32388.1|32368.1|32385|32365|0
1733920660000|2024-12-11 12:37:40|32391.3|32371.3|32383.8|32363.8|32391.3|32371.3|32383.8|32363.8|1
1733920670000|2024-12-11 12:37:50|32391.3|32351.3|32383.8|32363.8|32391.3|32363.8|32383.2|32351.3|0
1733920680000|2024-12-11 12:38:00|32390.1|32350.1|32389.5|32349.5|32390.1|32350.1|32389.5|32349.5|0
1733920700000|2024-12-11 12:38:20|32381.5|32361.5|32381.5|32361.5|32381.5|32361.5|32381.5|32361.5|0
1733920710000|2024-12-11 12:38:30|32382|32362|32389.5|32369.5|32389.5|32369.5|32382|32362|2
1733920720000|2024-12-11 12:38:40|32387.6|32367.6|32369.5|32349.5|32387.6|32367.6|32369.5|32349.5|9
1733920730000|2024-12-11 12:38:50|32372|32352|32367.6|32347.6|32372|32352|32367.6|32347.6|1
1733920740000|2024-12-11 12:39:00|32368.8|32348.8|32386.5|32346.5|32386.5|32352.6|32368.8|32346.5|2
1733920750000|2024-12-11 12:39:10|32387|32347|32387.6|32347.6|32387.6|32347.6|32385.1|32345.1|0
1733920760000|2024-12-11 12:39:20|32381.5|32361.5|32380.1|32360.1|32382.6|32362.6|32380.1|32360.1|0
1733920770000|2024-12-11 12:39:30|32383.2|32343.2|32377.6|32357.6|32385.1|32357.6|32377.6|32343.2|3
1733920780000|2024-12-11 12:39:40|32381.5|32361.5|32382.6|32362.6|32382.6|32362.6|32381.5|32361.5|0
1733920790000|2024-12-11 12:39:50|32380.1|32360.1|32380.1|32360.1|32380.1|32360.1|32380.1|32360.1|0
1733920800000|2024-12-11 12:40:00|32382.6|32362.6|32382.6|32362.6|32382.6|32362.6|32382.6|32362.6|2
1733920810000|2024-12-11 12:40:10|32382|32362|32382|32362|32382|32362|32382|32362|2
1733920820000|2024-12-11 12:40:20|||||||||2
1733920830000|2024-12-11 12:40:30|32382.6|32362.6|32382.6|32362.6|32382.6|32362.6|32382.6|32362.6|0
1733920840000|2024-12-11 12:40:40|32384.5|32364.5|32389|32369|32389|32369|32384.5|32364.5|4
1733920860000|2024-12-11 12:41:00|32388.4|32368.4|32372.6|32352.6|32388.4|32368.4|32372.6|32344.5|1
1733920870000|2024-12-11 12:41:10|32372|32352|32372|32352|32372|32352|32372|32352|1
1733920880000|2024-12-11 12:41:20|32367.6|32347.6|32369.5|32329.5|32370.1|32347.6|32357|32325.1|14
1733920890000|2024-12-11 12:41:30|32370.1|32330.1|32379.5|32339.5|32379.5|32339.5|32358.2|32330.1|2
1733920900000|2024-12-11 12:41:40|32380.1|32340.1|32376.3|32356.3|32380.1|32356.3|32375.1|32340.1|5
1733920910000|2024-12-11 12:41:50|32391.5|32371.5|32404|32384|32404|32384|32391.5|32371.5|20
1733920920000|2024-12-11 12:42:00|32417.8|32377.8|32423.4|32383.4|32423.4|32391.5|32410.9|32377.8|2
1733920930000|2024-12-11 12:42:10|32416.5|32396.5|32420.1|32380.1|32420.1|32396.5|32416.4|32380.1|2
1733920940000|2024-12-11 12:42:20|32418.2|32378.2|32420.1|32380.1|32420.1|32380.1|32417.6|32377.6|0
1733920950000|2024-12-11 12:42:30|32407.6|32387.6|32407.6|32387.6|32407.6|32387.6|32407.6|32387.6|0
1733920960000|2024-12-11 12:42:40|32403.2|32383.2|32407|32367|32407|32383.2|32401.4|32367|1
1733920970000|2024-12-11 12:42:50|32407.6|32367.6|32407.6|32367.6|32407.6|32367.6|32407.6|32367.6|0
1733920980000|2024-12-11 12:43:00|32393.8|32373.8|32387.6|32367.6|32393.8|32373.8|32387.6|32367.6|0
1733920990000|2024-12-11 12:43:10|32390.1|32350.1|32390.1|32350.1|32390.1|32362|32382|32348.2|4
1733921000000|2024-12-11 12:43:20|32378.2|32358.2|32375.1|32355.1|32378.2|32358.2|32375.1|32355.1|3
1733921010000|2024-12-11 12:43:30|32374.5|32334.5|32374.5|32334.5|32374.5|32334.5|32374.5|32334.5|0
1733921030000|2024-12-11 12:43:50|32366.4|32346.4|32362.6|32342.6|32374.5|32346.4|32362.6|32334.5|0
1733921040000|2024-12-11 12:44:00|32360.7|32340.7|32362.6|32322.6|32362.6|32340.7|32360.1|32322.6|2
1733921050000|2024-12-11 12:44:10|32364.5|32324.5|32345|32325|32365.1|32325.1|32345|32322.6|0
1733921070000|2024-12-11 12:44:30|32342.6|32322.6|32320.1|32300.1|32342.6|32322.6|32320.1|32295.7|1
1733921090000|2024-12-11 12:44:50|32317.6|32297.6|32317.6|32297.6|32317.6|32297.6|32317.6|32297.6|0
1733921100000|2024-12-11 12:45:00|32325.1|32285.1|32297.6|32277.6|32325.1|32287.6|32297.6|32277.6|0
1733921110000|2024-12-11 12:45:10|32301.4|32281.4|32310.1|32290.1|32310.1|32290.1|32301.4|32281.4|3
1733921120000|2024-12-11 12:45:20|32312.6|32292.6|32312.6|32292.6|32312.6|32292.6|32312.6|32292.6|1
1733921130000|2024-12-11 12:45:30|32325.1|32285.1|32325.1|32285.1|32325.1|32285.1|32325.1|32285.1|0
1733921140000|2024-12-11 12:45:40|32313.2|32293.2|32312.6|32292.6|32313.2|32293.2|32312.6|32292.6|0
1733921150000|2024-12-11 12:45:50|32317.6|32297.6|32320.1|32300.1|32320.1|32300.1|32317.6|32297.6|0
1733921160000|2024-12-11 12:46:00|32326.3|32286.3|32322.6|32302.6|32329.5|32302.6|32322.6|32285.1|1
1733921170000|2024-12-11 12:46:10|32320.1|32300.1|32320.1|32280.1|32326.3|32300.1|32320.1|32280.1|6
1733921180000|2024-12-11 12:46:20|32315.1|32275.1|32315.1|32275.1|32315.1|32275.1|32315.1|32275.1|0
1733921200000|2024-12-11 12:46:40|32303.2|32283.2|32307.6|32267.6|32310.7|32283.2|32303.2|32267.6|0
1733921220000|2024-12-11 12:47:00|32301.9|32261.9|32272.6|32252.6|32301.9|32261.9|32272.6|32245.1|7
1733921230000|2024-12-11 12:47:10|32275.1|32255.1|32280.1|32240.1|32280.7|32257.6|32275.1|32240.1|1
1733921240000|2024-12-11 12:47:20|32272.6|32252.6|32265.7|32245.7|32272.6|32252.6|32265.7|32245.7|1
1733921250000|2024-12-11 12:47:30|32265.1|32245.1|32265.1|32245.1|32265.1|32245.1|32265.1|32245.1|1
1733921260000|2024-12-11 12:47:40|32262.6|32242.6|32270.1|32230.1|32270.1|32242.6|32257.6|32230.1|3
1733921270000|2024-12-11 12:47:50|32262|32242|32262.6|32242.6|32270.7|32242.6|32262|32230.7|0
1733921280000|2024-12-11 12:48:00|32279.7|32259.7|32279.7|32259.7|32279.7|32259.7|32279.7|32259.7|1
1733921290000|2024-12-11 12:48:10|32286.4|32266.4|32276.3|32236.3|32286.4|32266.4|32270.1|32236.3|4
1733921300000|2024-12-11 12:48:20|32275.7|32235.7|32275.7|32235.7|32275.7|32235.7|32275.7|32235.7|0
1733921310000|2024-12-11 12:48:30|32263.8|32243.8|32263.8|32243.8|32263.8|32243.8|32263.8|32243.8|0
1733921320000|2024-12-11 12:48:40|32262|32242|32262|32242|32262|32242|32262|32242|0
1733921330000|2024-12-11 12:48:50|32270.1|32230.1|32262|32242|32270.1|32242|32262|32230.1|0
1733921340000|2024-12-11 12:49:00|32264.5|32244.5|32272|32252|32272|32252|32264.5|32244.5|3
1733921350000|2024-12-11 12:49:10|32272.6|32252.6|32276.4|32256.4|32276.4|32256.4|32272.6|32252.6|0
1733921370000|2024-12-11 12:49:30|32278.9|32258.9|32278.9|32258.9|32278.9|32258.9|32276.4|32256.4|5
1733921390000|2024-12-11 12:49:50|32285.3|32265.3|32291.4|32271.4|32303.3|32271.4|32285.3|32261.6|4
1733921400000|2024-12-11 12:50:00|32290.8|32270.8|32283.9|32243.9|32305.1|32270.8|32283.9|32240.8|0
1733921410000|2024-12-11 12:50:10|32275.8|32255.8|32303.9|32263.9|32305.8|32265.8|32275.8|32243.9|0
1733921430000|2024-12-11 12:50:30|32295.8|32275.8|32295.8|32275.8|32295.8|32275.8|32295.8|32275.8|0
1733921440000|2024-12-11 12:50:40|32297.8|32277.8|32298.3|32278.3|32298.3|32278.3|32297.8|32277.8|0
1733921450000|2024-12-11 12:50:50|32295.8|32275.8|32295.8|32275.8|32295.8|32275.8|32295.8|32275.8|0
1733921490000|2024-12-11 12:51:30|32296.4|32276.4|32296.4|32276.4|32296.4|32276.4|32296.4|32276.4|0
1733921510000|2024-12-11 12:51:50|32300.2|32280.2|32300.2|32280.2|32300.2|32280.2|32300.2|32280.2|0
1733921520000|2024-12-11 12:52:00|32301.4|32281.4|32301.4|32281.4|32301.4|32281.4|32301.4|32281.4|0
1733921540000|2024-12-11 12:52:20|32318.9|32278.9|32317.2|32297.2|32323.3|32297.2|32311.4|32278.9|6
1733921550000|2024-12-11 12:52:30|32321.4|32301.4|32331.4|32311.4|32331.4|32311.4|32321.4|32301.4|10
1733921580000|2024-12-11 12:53:00|32333.9|32313.9|32333.9|32313.9|32333.9|32313.9|32333.9|32313.9|1
1733921590000|2024-12-11 12:53:10|32336.4|32316.4|32358.3|32318.3|32358.3|32324.1|32336.4|32316.4|0
1733921600000|2024-12-11 12:53:20|32346.4|32326.4|32348.9|32328.9|32358.9|32328.9|32346.4|32318.9|0
1733921620000|2024-12-11 12:53:40|32353.9|32333.9|32370.8|32350.8|32370.8|32350.8|32353.9|32333.9|4
1733921630000|2024-12-11 12:53:50|32387.7|32347.7|32387.7|32347.7|32387.7|32347.7|32387.7|32347.7|1
1733921640000|2024-12-11 12:54:00|32389.5|32329.5|32365.8|32345.8|32389.5|32345.8|32362|32329.5|6
1733921650000|2024-12-11 12:54:10|32372.2|32352.2|32411.4|32391.4|32411.4|32391.4|32372.2|32352.2|11
1733921660000|2024-12-11 12:54:20|32419.5|32379.5|32407|32387|32419.5|32387|32407|32379.5|0
1733921670000|2024-12-11 12:54:30|32406.4|32386.4|32406.4|32386.4|32406.4|32386.4|32406.4|32386.4|1
1733921680000|2024-12-11 12:54:40|32403.9|32383.9|32406.4|32366.4|32409.5|32383.9|32401.4|32366.4|2
1733921690000|2024-12-11 12:54:50|32387|32367|32390.7|32350.7|32390.7|32367|32387|32350.7|3
1733921700000|2024-12-11 12:55:00|32388.9|32348.9|32411.4|32391.4|32411.4|32391.4|32380.8|32348.9|1
1733921710000|2024-12-11 12:55:10|32416.4|32396.4|32431.4|32411.4|32439.5|32411.4|32416.4|32396.4|4
1733921720000|2024-12-11 12:55:20|32443.9|32403.9|32432|32412|32443.9|32412|32432|32403.9|1
1733921730000|2024-12-11 12:55:30|32431.4|32411.4|32431.4|32411.4|32431.4|32411.4|32431.4|32411.4|0
1733921740000|2024-12-11 12:55:40|32427.6|32407.6|32438.9|32398.9|32438.9|32407.6|32426.4|32398.9|2
1733921760000|2024-12-11 12:56:00|32439.5|32399.5|32423.9|32403.9|32439.5|32403.9|32423.9|32399.5|7
1733921770000|2024-12-11 12:56:10|32421.4|32401.4|32425.1|32385.1|32425.1|32401.4|32421.4|32385.1|3
1733921780000|2024-12-11 12:56:20|32424.5|32384.5|32416.4|32396.4|32424.5|32396.4|32416.4|32384.5|1
1733921790000|2024-12-11 12:56:30|||||||||1
1733921800000|2024-12-11 12:56:40|32421.4|32401.4|32421.4|32401.4|32421.4|32401.4|32421.4|32401.4|1
1733921820000|2024-12-11 12:57:00|32423.9|32403.9|32423.9|32403.9|32423.9|32403.9|32423.9|32403.9|1
1733921850000|2024-12-11 12:57:30|32418.9|32398.9|32418.9|32398.9|32418.9|32398.9|32418.9|32398.9|1
1733921860000|2024-12-11 12:57:40|32423.3|32383.3|32423.3|32383.3|32423.3|32383.3|32423.3|32383.3|0
1733921870000|2024-12-11 12:57:50|32418.3|32378.3|32406.4|32386.4|32418.3|32386.4|32406.4|32378.3|1
1733921880000|2024-12-11 12:58:00|32401.4|32381.4|32408.9|32368.9|32408.9|32381.4|32401.4|32368.9|0
1733921890000|2024-12-11 12:58:10|32403.9|32363.9|32399.5|32359.5|32403.9|32372|32392|32359.5|1
1733921900000|2024-12-11 12:58:20|||||||||1
1733921910000|2024-12-11 12:58:30|32386.4|32366.4|32381.4|32361.4|32386.4|32366.4|32381.4|32361.4|0
1733921920000|2024-12-11 12:58:40|32389.5|32349.5|32389.5|32349.5|32389.5|32349.5|32389.5|32349.5|0
1733921930000|2024-12-11 12:58:50|32388.9|32348.9|32381.4|32341.4|32388.9|32360.8|32378.3|32340.8|0
1733921940000|2024-12-11 12:59:00|32380.2|32340.2|32365.1|32325.1|32380.2|32346.4|32365.1|32325.1|1
1733921950000|2024-12-11 12:59:10|||||||||1
1733921960000|2024-12-11 12:59:20|32357|32337|32385.2|32325.2|32385.2|32337|32357|32325.2|9
1733921980000|2024-12-11 12:59:40|32375.2|32355.2|32375.2|32355.2|32375.2|32355.2|32375.2|32355.2|0
1733921990000|2024-12-11 12:59:50|32377.1|32357.1|32385.8|32365.8|32385.8|32365.8|32377.1|32357.1|1
1733922000000|2024-12-11 13:00:00|32403.3|32363.3|32255|32235|32411.4|32381.4|32255|32235|50
1733922010000|2024-12-11 13:00:10|32252|32232|32172.6|32152.6|32252|32232|32172.6|32152.6|14
1733922020000|2024-12-11 13:00:20|32176.4|32156.4|32134.5|32114.5|32182|32162|32134.5|32114.5|20
1733922030000|2024-12-11 13:00:30|32130.1|32110.1|32181.3|32161.3|32187.6|32167.6|32130.1|32110.1|31
1733922040000|2024-12-11 13:00:40|32180.7|32160.7|32187|32167|32189.5|32169.5|32180.7|32160.7|6
1733922050000|2024-12-11 13:00:50|32222.6|32162.6|32154.4|32134.4|32222.6|32170|32154.4|32134.4|24
1733922060000|2024-12-11 13:01:00|32152.6|32132.6|32175.7|32155.7|32177.6|32157.6|32135.1|32115.1|19
1733922070000|2024-12-11 13:01:10|32171.9|32151.9|32170.7|32150.7|32171.9|32151.9|32170.7|32150.7|8
1733922080000|2024-12-11 13:01:20|32175.7|32155.7|32177.6|32157.6|32177.6|32157.6|32175.7|32155.7|12
1733922090000|2024-12-11 13:01:30|32182.6|32162.6|32137.6|32117.6|32182.6|32162.6|32137.6|32117.6|11
1733922100000|2024-12-11 13:01:40|32138.2|32118.2|32157|32137|32162.1|32137|32135.1|32115.1|12
1733922110000|2024-12-11 13:01:50|32165.1|32125.1|32150.1|32130.1|32167|32133.2|32150.1|32125.1|2
1733922120000|2024-12-11 13:02:00|32153.9|32133.9|32172|32152|32177.1|32152|32118.2|32093.8|24
1733922130000|2024-12-11 13:02:10|32173.9|32153.9|32172.6|32152.6|32194.5|32162|32172.6|32144.5|7
1733922140000|2024-12-11 13:02:20|32174.5|32154.5|32202.6|32182.6|32209.5|32182.6|32174.5|32154.5|2
1733922150000|2024-12-11 13:02:30|32202|32182|32209.5|32169.5|32209.5|32182|32202|32169.5|3
1733922160000|2024-12-11 13:02:40|32195.7|32175.7|32195.7|32175.7|32195.7|32175.7|32195.7|32175.7|6
1733922170000|2024-12-11 13:02:50|32198.2|32178.2|32216.4|32196.4|32224.5|32196.4|32198.2|32178.2|8
1733922180000|2024-12-11 13:03:00|32217|32197|32187|32167|32223.9|32197|32183.8|32155.1|11
1733922190000|2024-12-11 13:03:10|32190.1|32170.1|32182|32162|32190.1|32170.1|32175.1|32155.1|9
1733922210000|2024-12-11 13:03:30|32187|32167|32187|32167|32187|32167|32187|32167|0
1733922220000|2024-12-11 13:03:40|32185.1|32165.1|32180.1|32160.1|32185.1|32165.1|32180.1|32160.1|1
1733922230000|2024-12-11 13:03:50|32177|32157|32185.1|32145.1|32185.1|32157|32177|32145.1|1
1733922240000|2024-12-11 13:04:00|32172|32152|32168.2|32148.2|32180.1|32152|32165.7|32140.1|6
1733922250000|2024-12-11 13:04:10|32181.9|32121.9|32169.4|32129.4|32181.9|32129.4|32169.4|32121.9|5
1733922260000|2024-12-11 13:04:20|32162.6|32142.6|32151.3|32131.3|32162.6|32142.6|32151.3|32131.3|1
1733922270000|2024-12-11 13:04:30|32150.7|32130.7|32152.6|32132.6|32152.6|32132.6|32150.7|32130.7|5
1733922280000|2024-12-11 13:04:40|32165.1|32145.1|32165.1|32145.1|32165.1|32145.1|32165.1|32145.1|4
1733922290000|2024-12-11 13:04:50|32170.8|32150.8|32171.4|32151.4|32171.4|32151.4|32170.8|32150.8|0
1733922300000|2024-12-11 13:05:00|32173.2|32153.2|32177.6|32157.6|32180.1|32160.1|32173.2|32153.2|12
1733922310000|2024-12-11 13:05:10|32152.6|32132.6|32150.8|32130.8|32152.6|32132.6|32137.6|32117.6|16
1733922320000|2024-12-11 13:05:20|32152.7|32132.7|32149.5|32129.5|32153.3|32133.3|32148.9|32128.9|0
1733922330000|2024-12-11 13:05:30|32152.6|32132.6|32158.9|32138.9|32158.9|32138.9|32152.6|32132.6|5
1733922340000|2024-12-11 13:05:40|32159.5|32139.5|32155.1|32135.1|32159.5|32139.5|32152.6|32132.6|0
1733922350000|2024-12-11 13:05:50|32151.3|32131.3|32150.7|32130.7|32153.9|32133.9|32150.7|32130.7|3
1733922360000|2024-12-11 13:06:00|32150.1|32130.1|32148.2|32128.2|32150.1|32130.1|32133.2|32113.2|11
1733922370000|2024-12-11 13:06:10|32160.1|32120.1|32150.1|32130.1|32168.2|32148.2|32150.1|32120.1|12
1733922380000|2024-12-11 13:06:20|32150.7|32130.7|32162|32142|32162|32142|32150.7|32130.7|8
1733922390000|2024-12-11 13:06:30|32165|32145|32175.1|32155.1|32184.5|32157|32165|32144.5|2
1733922400000|2024-12-11 13:06:40|32172.6|32152.6|32172.6|32152.6|32172.6|32152.6|32172.6|32152.6|0
1733922410000|2024-12-11 13:06:50|32170.7|32150.7|32176.3|32136.3|32176.3|32150.7|32170.1|32136.3|3
1733922420000|2024-12-11 13:07:00|32175.1|32135.1|32150.1|32130.1|32175.1|32150.1|32147|32115.1|6
1733922430000|2024-12-11 13:07:10|32147.6|32127.6|32175.1|32135.1|32175.1|32135.1|32147.6|32127.6|5
1733922440000|2024-12-11 13:07:20|32177|32155.1|32177.6|32157.6|32177.6|32157.6|32177|32155.1|14
1733922450000|2024-12-11 13:07:30|32185.1|32145.1|32185.1|32145.1|32185.1|32145.1|32185.1|32145.1|1
1733922460000|2024-12-11 13:07:40|32180.1|32140.1|32180.1|32140.1|32180.1|32140.1|32180.1|32140.1|1
1733922480000|2024-12-11 13:08:00|32162.5|32142.5|32162.5|32142.5|32162.5|32142.5|32162.5|32142.5|1
1733922490000|2024-12-11 13:08:10|32160.1|32140.1|32153.2|32133.2|32160.1|32140.1|32150.1|32130.1|18
1733922500000|2024-12-11 13:08:20|32165.1|32125.1|32152.6|32132.6|32165.7|32132.6|32152.6|32125.1|0
1733922510000|2024-12-11 13:08:30|||||||||1
1733922520000|2024-12-11 13:08:40|32147.6|32127.6|32187.6|32167.6|32187.6|32167.6|32147.6|32127.6|13
1733922530000|2024-12-11 13:08:50|32190.1|32170.1|32210.8|32190.8|32210.8|32190.8|32190.1|32170.1|3
1733922550000|2024-12-11 13:09:10|||||||||2
1733922560000|2024-12-11 13:09:20|32218.9|32178.9|32214.5|32174.5|32218.9|32186.4|32206.4|32174.5|0
1733922570000|2024-12-11 13:09:30|32213.9|32173.9|32201.4|32181.4|32213.9|32185.8|32201.4|32173.9|0
1733922580000|2024-12-11 13:09:40||32161.4||32161.4||32161.4||32161.4|2
1733922590000|2024-12-11 13:09:50|32203.3|32163.3|32203.9|32163.9|32203.9|32163.9|32203.3|32163.3|4
1733922600000|2024-12-11 13:10:00|32201.4|32181.4|32208.9|32188.9|32208.9|32188.9|32201.4|32181.4|1
1733922610000|2024-12-11 13:10:10|32211.4|32191.4|32211.4|32191.4|32213.9|32193.9|32211.4|32191.4|10
1733922620000|2024-12-11 13:10:20|32209.5|32189.5|32199.5|32179.5|32209.5|32189.5|32197|32169.5|9
1733922630000|2024-12-11 13:10:30|32228.9|32168.9|32219.5|32199.5|32228.9|32199.5|32219.5|32168.9|8
1733922640000|2024-12-11 13:10:40|32217.6|32197.6|32212|32192|32217.6|32197.6|32212|32192|0
1733922650000|2024-12-11 13:10:50|32210.1|32190.1|32212.6|32192.6|32212.6|32192.6|32207.6|32187.6|7
1733922660000|2024-12-11 13:11:00|32207.6|32187.6|32205.1|32185.1|32207.6|32187.6|32205.1|32185.1|3
1733922670000|2024-12-11 13:11:10|32203.2|32183.2|32187.6|32167.6|32210.1|32183.2|32187.6|32167.6|3
1733922680000|2024-12-11 13:11:20|32183.8|32163.8|32160.1|32140.1|32188.3|32163.8|32160.1|32128.3|6
1733922690000|2024-12-11 13:11:30|32161.9|32121.9|32138.2|32118.2|32161.9|32122.6|32138.2|32110.7|4
1733922700000|2024-12-11 13:11:40|32135.1|32115.1|32126.4|32106.4|32135.1|32115.1|32117.6|32093.9|13
1733922710000|2024-12-11 13:11:50|32122.6|32102.6|32104.4|32084.4|32122.6|32102.6|32104.4|32084.4|9
1733922720000|2024-12-11 13:12:00|32108.2|32088.2|32107.6|32087.6|32108.2|32088.2|32106.3|32086.3|3
1733922730000|2024-12-11 13:12:10|32107|32087|32105.1|32085.1|32107|32087|32105.1|32085.1|1
1733922750000|2024-12-11 13:12:30|32092.6|32072.6|32095.1|32075.1|32095.1|32075.1|32061.3|32041.3|80
1733922760000|2024-12-11 13:12:40|32097.6|32077.6|32105.1|32085.1|32105.1|32085.1|32097.6|32077.6|0
1733922770000|2024-12-11 13:12:50|32105.7|32085.7|32107.6|32087.6|32107.6|32087.6|32105.7|32085.7|4
1733922780000|2024-12-11 13:13:00|32113.9|32093.9|32112.6|32092.6|32113.9|32093.9|32112.6|32092.6|5
1733922790000|2024-12-11 13:13:10|32098.2|32078.2|32098.2|32078.2|32098.2|32078.2|32098.2|32078.2|7
1733922800000|2024-12-11 13:13:20|32092.6|32052.6|32092.6|32052.6|32092.6|32052.6|32092.6|32052.6|0
1733922810000|2024-12-11 13:13:30|32094.5|32054.5|32094.5|32054.5|32094.5|32054.5|32094.5|32054.5|0
1733922820000|2024-12-11 13:13:40|32077.6|32057.6|32082.6|32042.6|32082.6|32057.6|32077.6|32042.6|2
1733922830000|2024-12-11 13:13:50|32065.1|32045.1|32057.6|32037.6|32065.1|32045.1|32057.6|32037.6|8
1733922840000|2024-12-11 13:14:00|32051.9|32031.9|32080.1|32060.1|32080.1|32060.1|32048.8|32028.8|13
1733922850000|2024-12-11 13:14:10|32083.9|32063.9|32087.6|32067.6|32087.6|32067.6|32083.9|32063.9|3
1733922860000|2024-12-11 13:14:20|32092.6|32072.6|32092.6|32072.6|32092.6|32072.6|32092.6|32072.6|1
1733922870000|2024-12-11 13:14:30|32087.6|32067.6|32074.2|32054.2|32087.6|32067.6|32074.2|32054.2|8
1733922880000|2024-12-11 13:14:40|32074.3|32034.3|32059.3|32039.3|32074.3|32039.3|32059.3|32031.8|0
1733922890000|2024-12-11 13:14:50|32058.2|32038.2|32053.2|32033.2|32065.1|32040.1|32053.2|32023.2|9
1733922900000|2024-12-11 13:15:00|32052.6|32032.6|32065.1|32025.1|32065.1|32032.6|32052.6|32020.7|5
1733922910000|2024-12-11 13:15:10|32068.2|32028.2|32065.7|32025.7|32070.1|32030.1|32063.8|32023.8|3
1733922920000|2024-12-11 13:15:20|32057.6|32037.6|32073.8|32033.8|32073.8|32038.8|32057.6|32032.6|1
1733922930000|2024-12-11 13:15:30|32086.3|32026.3|32063.8|32043.8|32086.3|32048.2|32063.8|32026.3|5
1733922940000|2024-12-11 13:15:40|32069.3|32029.3|32043.2|32023.2|32075.7|32029.3|32043.2|32013.2|2
1733922950000|2024-12-11 13:15:50|32040.7|32020.7|32040.7|32020.7|32040.7|32020.7|32040.7|32020.7|0
1733922960000|2024-12-11 13:16:00|32038.8|32018.8|32038.8|32018.8|32038.8|32018.8|32038.8|32018.8|4
1733922970000|2024-12-11 13:16:10|32039.3|32019.3|32045.7|32025.7|32045.7|32025.7|32039.3|32019.3|7
1733922980000|2024-12-11 13:16:20|32065.7|32023.2|32032.6|32012.6|32065.7|32028.2|32032.6|32012.6|1
1733922990000|2024-12-11 13:16:30|32027.6|32007.6|32032.6|32012.6|32050.7|32017.6|32027.6|32007.6|2
1733923000000|2024-12-11 13:16:40|32030.8|32010.8|32015.7|31995.7|32030.8|32010.8|32015.7|31995.7|7
1733923010000|2024-12-11 13:16:50|32011.8|31991.8|32020.7|32000.7|32020.7|32000.7|32009.3|31989.3|10
1733923020000|2024-12-11 13:17:00|32018.8|31998.8|32009.9|31989.9|32021.8|31998.8|32009.9|31981.8|3
1733923030000|2024-12-11 13:17:10|32009.3|31989.3|32003.2|31983.2|32009.3|31989.3|32003.2|31983.2|2
1733923040000|2024-12-11 13:17:20|31992|31972|32011.3|31971.3|32015.7|31995.7|31992|31960.7|22
1733923050000|2024-12-11 13:17:30|32003.2|31983.2|32000.7|31980.7|32011.3|31983.2|31999.3|31971.3|2
1733923060000|2024-12-11 13:17:40|32002.6|31982.6|32002.6|31982.6|32002.6|31982.6|32002.6|31982.6|2
1733923070000|2024-12-11 13:17:50|32015.7|31975.7|32002.6|31982.6|32016.3|31982.6|32002.6|31975.7|1
1733923080000|2024-12-11 13:18:00|32000.1|31980.1|31982.6|31962.6|32002.6|31982.6|31982.6|31962.6|6
1733923090000|2024-12-11 13:18:10|31980.1|31960.1|31982.6|31962.6|31982.6|31962.6|31980.1|31960.1|0
1733923100000|2024-12-11 13:18:20|31980.7|31960.7|31987|31967|31987|31967|31980.1|31960.1|6
1733923110000|2024-12-11 13:18:30|31987.6|31967.6|32014.5|31994.5|32014.5|31994.5|31987.6|31967.6|3
1733923120000|2024-12-11 13:18:40|32017|31997|32012.6|31992.6|32017|31997|32012.6|31992.6|0
1733923140000|2024-12-11 13:19:00|32007.6|31987.6|32009.5|31989.5|32009.5|31989.5|32007.6|31987.6|2
1733923150000|2024-12-11 13:19:10|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|0
1733923160000|2024-12-11 13:19:20|32012|31992|32017.6|31997.6|32017.6|31997.6|32012|31992|6
1733923170000|2024-12-11 13:19:30|32018.2|31998.2|32025.1|32005.1|32025.1|32005.1|32018.2|31998.2|0
1733923180000|2024-12-11 13:19:40|32030.1|32010.1|32045.1|32005.1|32046.8|32022.6|32030.1|32005.1|5
1733923190000|2024-12-11 13:19:50|32037|32017|32086.4|32066.4|32086.4|32066.4|32037|32017|11
1733923200000|2024-12-11 13:20:00|32083.9|32063.9|32074.5|32054.5|32083.9|32063.9|32074.5|32054.5|3
1733923210000|2024-12-11 13:20:10|32073.9|32053.9|32068.9|32048.9|32073.9|32053.9|32068.9|32048.9|2
1733923220000|2024-12-11 13:20:20|32070.8|32050.8|32071.4|32051.4|32071.4|32051.4|32070.8|32050.8|0
1733923230000|2024-12-11 13:20:30|32073.3|32053.3|32078.9|32058.9|32078.9|32058.9|32073.3|32053.3|5
1733923250000|2024-12-11 13:20:50|32084.6|32064.6|32082|32042|32084.6|32064.6|32066.4|32038.9|6
1733923260000|2024-12-11 13:21:00|32077.7|32057.7|32082|32062|32082|32062|32077.7|32057.7|2
1733923270000|2024-12-11 13:21:10|32083.2|32063.2|32085.1|32065.1|32085.1|32065.1|32083.2|32063.2|1
1733923280000|2024-12-11 13:21:20|32084.5|32064.5|32062|32042|32090.8|32070.8|32059.5|32039.5|9
1733923290000|2024-12-11 13:21:30|32059.5|32039.5|32062|32022|32063.7|32039.5|32059.5|32022|2
1733923310000|2024-12-11 13:21:50|32047|32027|32050.1|32010.1|32050.1|32027|32042|32010.1|0
1733923320000|2024-12-11 13:22:00|32042|32022|32045.1|32025.1|32045.1|32025.1|32037.6|32017.6|5
1733923330000|2024-12-11 13:22:10|32052.7|32032.7|32070.1|32030.1|32071.8|32043.7|32052.7|32030.1|22
1733923340000|2024-12-11 13:22:20|32059.5|32039.5|32082|32062|32082|32062|32059.5|32039.5|2
1733923350000|2024-12-11 13:22:30|32087|32067|32092|32072|32092|32072|32087|32067|1
1733923360000|2024-12-11 13:22:40|32096.4|32076.4|32102|32062|32102|32077.6|32096.4|32062|1
1733923370000|2024-12-11 13:22:50|32102.6|32062.6|32099.5|32079.5|32104.5|32079.5|32098.3|32062.6|2
1733923380000|2024-12-11 13:23:00|32104.5|32084.5|32119.5|32079.5|32120.2|32084.5|32104.5|32078.3|1
1733923400000|2024-12-11 13:23:20|32114.5|32074.5|32114.5|32074.5|32114.5|32074.5|32114.5|32074.5|1
1733923410000|2024-12-11 13:23:30|32097|32077|32090.1|32050.1|32102|32077|32090.1|32050.1|2
1733923420000|2024-12-11 13:23:40|32077.6|32057.6|32072.6|32052.6|32085.1|32057.6|32072.6|32040.6|3
1733923430000|2024-12-11 13:23:50|32073.9|32053.9|32074.5|32054.5|32074.5|32054.5|32073.9|32053.9|0
1733923440000|2024-12-11 13:24:00|||||||||1
1733923450000|2024-12-11 13:24:10|32094.5|32067|32090.1|32050.1|32094.5|32067|32087|32050.1|3
1733923460000|2024-12-11 13:24:20|32074.5|32054.5|32064.5|32044.5|32074.5|32054.5|32064.5|32044.5|3
1733923470000|2024-12-11 13:24:30|32062.6|32042.6|32060.6|32040.6|32062.6|32042.6|32060.6|32040.6|1
1733923480000|2024-12-11 13:24:40|||||||||13
1733923490000|2024-12-11 13:24:50|32062.6|32042.6|32067|32047|32067|32047|32060.1|32040.1|1
1733923500000|2024-12-11 13:25:00|32071.4|32051.4|32073.9|32053.9|32073.9|32053.9|32071.4|32051.4|3
1733923520000|2024-12-11 13:25:20|32075.8|32055.8|32073.9|32053.9|32075.8|32055.8|32073.9|32053.9|0
1733923530000|2024-12-11 13:25:30|32075.8|32055.8|32073.9|32053.9|32075.8|32055.8|32073.9|32053.9|1
1733923540000|2024-12-11 13:25:40|32066.4|32046.4|32058.7|32038.7|32066.4|32046.4|32058.7|32038.7|28
1733923550000|2024-12-11 13:25:50|32044.9|32024.9|32056.4|32016.4|32058.9|32028.1|32040.6|32016.4|4
1733923560000|2024-12-11 13:26:00|32053.9|32013.9|32037.6|32017.6|32053.9|32017.6|32037.6|32009.5|2
1733923570000|2024-12-11 13:26:10|32035.1|32015.1|32039.5|31999.5|32039.5|32015.1|32027.6|31998.9|9
1733923580000|2024-12-11 13:26:20|32027|32007|32027|32007|32027|32007|32027|32007|0
1733923590000|2024-12-11 13:26:30|32030.8|32010.8|32030.8|32010.8|32030.8|32010.8|32030.8|32010.8|5
1733923600000|2024-12-11 13:26:40|32042.7|32002.7|32030.8|32010.8|32042.7|32010.8|32030.8|32002.7|0
1733923610000|2024-12-11 13:26:50|32028.9|32008.9|32028.9|32008.9|32028.9|32008.9|32028.9|32008.9|0
1733923620000|2024-12-11 13:27:00|32030.8|32010.8|32038.9|31998.9|32038.9|32013.9|32030.8|31998.9|7
1733923630000|2024-12-11 13:27:10|32027.5|32007.5|32030.2|32010.2|32030.2|32010.2|32023.9|32003.9|5
1733923640000|2024-12-11 13:27:20|32034|32014|32034.5|32014.5|32044.5|32016.4|32034|32003.9|3
1733923650000|2024-12-11 13:27:30|32033.9|32013.9|32027|32007|32033.9|32013.9|32027|32007|1
1733923660000|2024-12-11 13:27:40|32035|31995|32024.5|32004.5|32035|32007|32024.5|31995|3
1733923670000|2024-12-11 13:27:50|32022.5|32002.5|32022.5|32002.5|32022.5|32002.5|32022.5|32002.5|0
1733923680000|2024-12-11 13:28:00|32024.5|32004.5|32024.5|32004.5|32024.5|32004.5|32024.5|32004.5|0
1733923690000|2024-12-11 13:28:10|32022.5|32002.5|32022.5|32002.5|32022.5|32002.5|32022.5|32002.5|2
1733923700000|2024-12-11 13:28:20|32022|32002|32017.5|31997.5|32022|32002|32017.5|31997.5|3
1733923710000|2024-12-11 13:28:30|32017|31997|32017|31997|32017|31997|32017|31997|0
1733923720000|2024-12-11 13:28:40|32018.9|31998.9|32018.9|31998.9|32018.9|31998.9|32018.9|31998.9|2
1733923730000|2024-12-11 13:28:50|32017.5|31997.5|32016.4|31976.4|32024.5|31997.5|32016.4|31963.9|21
1733923740000|2024-12-11 13:29:00|32001.4|31981.4|31998.9|31978.9|32001.4|31981.4|31998.9|31978.9|1
1733923750000|2024-12-11 13:29:10|31996.4|31976.4|31996.4|31976.4|31998.9|31978.9|31996.4|31976.4|0
1733923760000|2024-12-11 13:29:20|31998.9|31978.9|32002.7|31982.7|32002.7|31982.7|31998.9|31978.9|6
1733923770000|2024-12-11 13:29:30|32000.8|31980.8|32004|31984|32012.1|31984|32000.2|31972.1|7
1733923780000|2024-12-11 13:29:40|32004.6|31984.6|32030.8|31990.8|32031.4|31991.4|32004.6|31984.6|3
1733923800000|2024-12-11 13:30:00|32033.3|31993.3|32070.8|32050.8|32082.7|32053.3|32025.2|31993.3|6
1733923810000|2024-12-11 13:30:10|32071.4|32051.4|32080.2|32060.2|32080.2|32060.2|32071.4|32051.4|5
1733923820000|2024-12-11 13:30:20|32077.7|32057.7|32074.6|32054.6|32077.7|32057.7|32074.6|32054.6|2
1733923830000|2024-12-11 13:30:30|32072.7|32052.7|32085.3|32065.3|32085.3|32065.3|32072.7|32038.3|11
1733923840000|2024-12-11 13:30:40|32089.6|32069.6|32065.8|32045.8|32092.1|32072.1|32065.8|32045.8|7
1733923850000|2024-12-11 13:30:50|32067.1|32047.1|32082.7|32042.7|32082.7|32047.1|32067.1|32040.9|3
1733923860000|2024-12-11 13:31:00|32070.8|32050.8|32021.4|32001.4|32070.8|32050.8|32021.4|31998.9|23
1733923870000|2024-12-11 13:31:10|32025.2|32005.2|32037.7|32017.7|32043.9|32017.7|32025.2|31998.3|4
1733923880000|2024-12-11 13:31:20|32038.9|32018.9|32052.7|32012.7|32052.7|32020.8|32038.9|32012.7|6
1733923890000|2024-12-11 13:31:30|32038.9|32018.9|32030.2|32010.2|32038.9|32018.9|32026.9|32006.9|4
1733923900000|2024-12-11 13:31:40|32032.7|32012.7|31993.9|31973.9|32033.3|32013.3|31993.9|31973.9|24
1733923910000|2024-12-11 13:31:50|31991.4|31971.4|31991.4|31971.4|31991.4|31971.4|31988.9|31968.9|3
1733923920000|2024-12-11 13:32:00|31995.8|31975.8|32010.2|31990.2|32015.9|31990.2|31995.8|31975.8|3
1733923930000|2024-12-11 13:32:10|32010.8|31990.8|32018.3|31998.3|32020.8|32000.8|32010.8|31990.8|8
1733923940000|2024-12-11 13:32:20|32016.4|31996.4|32000.8|31980.8|32023.3|31996.4|32000.8|31980.8|2
1733923950000|2024-12-11 13:32:30|32003.3|31983.3|32000.8|31980.8|32003.3|31983.3|32000.8|31980.8|0
1733923960000|2024-12-11 13:32:40|31998.3|31978.3|32005.2|31985.2|32005.8|31985.8|31998.3|31978.3|6
1733923970000|2024-12-11 13:32:50|32003.3|31983.3|31991.4|31971.4|32003.3|31983.3|31991.4|31971.4|12
1733923980000|2024-12-11 13:33:00|31988.9|31968.9|31991.9|31971.9|31991.9|31971.9|31986.4|31966.4|7
1733923990000|2024-12-11 13:33:10|32003.9|31963.9|31986.4|31966.4|32003.9|31973.9|31986.4|31958.9|3
1733924000000|2024-12-11 13:33:20|31988.3|31968.3|32005.8|31985.8|32017.7|31990.2|31988.3|31968.3|9
1733924010000|2024-12-11 13:33:30|32006.4|31986.4|32006.4|31986.4|32006.4|31986.4|32003.9|31983.9|2
1733924020000|2024-12-11 13:33:40|||||||||1
1733924030000|2024-12-11 13:33:50|32018.9|31978.9|32018.9|31978.9|32018.9|31978.9|32018.9|31978.9|1
1733924040000|2024-12-11 13:34:00|32011.4|31991.4|32016.4|31996.4|32016.4|31996.4|32011.4|31991.4|2
1733924050000|2024-12-11 13:34:10|32018.3|31998.3|32035.2|32015.2|32035.2|32015.2|32018.3|31998.3|5
1733924060000|2024-12-11 13:34:20|32035.8|32015.8|32022.5|32002.5|32035.8|32015.8|32022.5|32002.5|1
1733924070000|2024-12-11 13:34:30|32023.9|32003.9|32028.3|32008.3|32028.3|32008.3|32023.9|32003.9|3
1733924080000|2024-12-11 13:34:40|32030.8|32010.8|32040.8|32020.8|32040.8|32020.8|32030.8|32010.8|5
1733924090000|2024-12-11 13:34:50|32047.1|32027.1|32058.3|32038.3|32058.3|32038.3|32047.1|32027.1|14
1733924100000|2024-12-11 13:35:00|32058.9|32038.9|32101.5|32061.5|32101.5|32073.4|32058.9|32038.9|9
1733924110000|2024-12-11 13:35:10|32093.4|32073.4|32101.5|32061.5|32101.5|32073.4|32093.4|32061.5|2
1733924120000|2024-12-11 13:35:20|32093.4|32073.4|32095.9|32075.9|32095.9|32075.9|32093.4|32073.4|13
1733924130000|2024-12-11 13:35:30|||||||||3
1733924140000|2024-12-11 13:35:40|32092.1|32072.1|32084.6|32064.6|32092.1|32072.1|32081.3|32061.3|9
1733924150000|2024-12-11 13:35:50|32070.2|32050.2|32085.2|32065.2|32085.2|32065.2|32067.7|32047.7|11
1733924160000|2024-12-11 13:36:00|32087.7|32067.7|32090.2|32070.2|32090.2|32070.2|32087.7|32067.7|3
1733924170000|2024-12-11 13:36:10|32092.1|32072.1|32097.7|32077.7|32099.6|32079.6|32092.1|32072.1|15
1733924180000|2024-12-11 13:36:20|32100.2|32080.2|32100.2|32080.2|32100.2|32080.2|32100.2|32080.2|2
1733924190000|2024-12-11 13:36:30|32102.1|32082.1|32125.2|32105.2|32125.2|32105.2|32102.1|32082.1|3
1733924200000|2024-12-11 13:36:40|32139.6|32099.6|32155.2|32135.2|32172.7|32135.2|32139.6|32099.6|1
1733924210000|2024-12-11 13:36:50|32167.1|32127.1|32141.3|32121.3|32167.7|32135.2|32138.3|32117.1|5
1733924220000|2024-12-11 13:37:00|32143.8|32123.8|32173.3|32133.3|32173.3|32140.2|32143.8|32123.8|11
1733924230000|2024-12-11 13:37:10|32165.2|32145.2|32164.6|32144.6|32174.6|32145.2|32164|32132.1|3
1733924240000|2024-12-11 13:37:20|||||||||3
1733924250000|2024-12-11 13:37:30|32162.7|32142.7|32167.7|32127.7|32167.7|32142.7|32162.7|32127.7|3
1733924260000|2024-12-11 13:37:40|32165.2|32125.2|32153.3|32093.3|32165.2|32130.2|32145.8|32093.3|1
1733924270000|2024-12-11 13:37:50|32145.2|32105.2|32116.3|32096.3|32145.2|32105.2|32116.3|32088.3|0
1733924280000|2024-12-11 13:38:00|32115.8|32095.8|32115.8|32095.8|32115.8|32095.8|32115.8|32095.8|0
1733924290000|2024-12-11 13:38:10|32113.8|32093.8|32095.2|32075.2|32113.8|32093.8|32095.2|32067.7|12
1733924300000|2024-12-11 13:38:20|32099.3|32079.3|32095.2|32075.2|32127.7|32087.7|32095.2|32075.2|8
1733924310000|2024-12-11 13:38:30|32094.6|32074.6|32060.6|32020.6|32094.6|32074.6|32060.6|32020.6|6
1733924320000|2024-12-11 13:38:40|32075.9|32035.9|32070.2|32050.2|32078.3|32050.2|32070.2|32035.9|10
1733924330000|2024-12-11 13:38:50|32066.9|32046.9|32066.3|32046.3|32066.9|32046.9|32066.3|32046.3|4
1733924340000|2024-12-11 13:39:00|32065.8|32045.8|32065.8|32045.8|32065.8|32045.8|32065.8|32045.8|1
1733924350000|2024-12-11 13:39:10|32073.8|32033.8|32065.2|32045.2|32073.8|32045.2|32060.7|32028.8|4
1733924360000|2024-12-11 13:39:20|32067.1|32047.1|32060.7|32040.7|32067.1|32047.1|32060.2|32040.2|2
1733924370000|2024-12-11 13:39:30|32063.2|32043.2|32092.7|32052.7|32092.7|32058.2|32063.2|32038.2|10
1733924380000|2024-12-11 13:39:40|32093.8|32053.8|32097.7|32057.7|32097.7|32068.2|32086.3|32053.8|4
1733924400000|2024-12-11 13:40:00|32093.2|32053.2|32085.7|32065.7|32093.2|32065.7|32085.2|32053.2|0
1733924410000|2024-12-11 13:40:10|32088.2|32068.2|32088.2|32068.2|32088.2|32068.2|32088.2|32068.2|3
1733924420000|2024-12-11 13:40:20|32092.1|32072.1|32095.2|32075.2|32095.2|32075.2|32092.1|32072.1|1
1733924430000|2024-12-11 13:40:30|32095.7|32075.7|32103.2|32063.2|32103.2|32075.7|32095.7|32063.2|4
1733924440000|2024-12-11 13:40:40|32102.7|32062.7|32085.7|32065.7|32102.7|32070.7|32085.7|32057.7|5
1733924450000|2024-12-11 13:40:50|32087.7|32067.7|32088.2|32068.2|32088.2|32068.2|32087.7|32067.7|6
1733924460000|2024-12-11 13:41:00|32085.7|32065.7|32085.7|32065.7|32090.2|32070.2|32085.7|32065.7|4
1733924470000|2024-12-11 13:41:10|32090.7|32070.7|32093.2|32053.2|32098.2|32073.2|32090.7|32053.2|10
1733924480000|2024-12-11 13:41:20|32085.2|32065.2|32093.2|32073.2|32095.7|32075.7|32083.2|32063.2|12
1733924490000|2024-12-11 13:41:30|32095.2|32075.2|32105.7|32085.7|32105.7|32085.7|32095.2|32075.2|2
1733924500000|2024-12-11 13:41:40|32110.7|32090.7|32110.7|32090.7|32110.7|32090.7|32110.7|32090.7|1
1733924510000|2024-12-11 13:41:50|32108.8|32088.8|32095.7|32075.7|32108.8|32088.8|32095.7|32068.8|3
1733924520000|2024-12-11 13:42:00|32091.9|32071.9|32103.2|32063.2|32103.2|32075.7|32086.9|32063.2|2
1733924530000|2024-12-11 13:42:10|32091.3|32071.3|32091.3|32071.3|32091.3|32071.3|32091.3|32071.3|0
1733924540000|2024-12-11 13:42:20|32091.9|32071.9|32073.8|32053.8|32091.9|32071.9|32073.8|32053.8|9
1733924550000|2024-12-11 13:42:30|32071.3|32051.3|32061.3|32041.3|32071.3|32051.3|32061.3|32041.3|0
1733924570000|2024-12-11 13:42:50|32059.4|32039.4|32054.4|32034.4|32059.4|32039.4|32054.4|32034.4|4
1733924580000|2024-12-11 13:43:00|32053.8|32033.8|32046.9|32026.9|32065|32038.8|32046.9|32018.8|8
1733924590000|2024-12-11 13:43:10|32043.8|32023.8|32036.3|32016.3|32049.4|32023.8|32036.3|32008.2|2
1733924600000|2024-12-11 13:43:20|32038.2|32018.2|32016.9|31996.9|32041.3|32021.3|32016.9|31996.9|7
1733924610000|2024-12-11 13:43:30|32016.3|31996.3|32013.8|31993.8|32016.3|31996.3|32013.8|31993.8|4
1733924620000|2024-12-11 13:43:40|32011.3|31991.3|32010.7|31990.7|32011.3|31991.3|32006.9|31986.9|2
1733924630000|2024-12-11 13:43:50|32015.7|31995.7|32010.7|31990.7|32020.1|32000.1|32010.7|31990.7|8
1733924640000|2024-12-11 13:44:00|32008.8|31988.8|32015.7|31995.7|32015.7|31995.7|32008.8|31988.8|1
1733924660000|2024-12-11 13:44:20|32020.7|32000.7|32023.2|32003.2|32023.2|32003.2|32020.7|32000.7|3
1733924670000|2024-12-11 13:44:30|32030.7|32010.7|32030.1|32010.1|32032.6|32012.6|32030.1|32010.1|7
1733924680000|2024-12-11 13:44:40|32026.3|32006.3|32026.3|32006.3|32026.3|32006.3|32026.3|32006.3|2
1733924690000|2024-12-11 13:44:50|32022.5|32002.5|32019.4|31979.4|32022.5|32002.5|32009.4|31979.4|4
1733924700000|2024-12-11 13:45:00|32011.3|31991.3|31990|31970|32011.3|31991.3|31986.2|31961.9|13
1733924710000|2024-12-11 13:45:10|31987.5|31967.5|31985.6|31965.6|31987.5|31967.5|31985.6|31965.6|2
1733924720000|2024-12-11 13:45:20|31987.5|31967.5|31991.3|31971.3|31991.3|31971.3|31987.5|31967.5|2
1733924730000|2024-12-11 13:45:30|31991.9|31971.9|32011.3|31991.3|32028.8|31991.3|31991.9|31968.8|4
1733924740000|2024-12-11 13:45:40|32019.4|31979.4|32008.2|31988.2|32019.4|31988.8|32005.7|31971.9|0
1733924750000|2024-12-11 13:45:50|32006.3|31986.3|32042.1|32002.1|32042.1|32009.6|32006.3|31986.3|7
1733924760000|2024-12-11 13:46:00|||||||||1
1733924770000|2024-12-11 13:46:10|32049.7|32029.7|32106.3|32086.3|32106.3|32086.3|32049.7|32029.7|21
1733924780000|2024-12-11 13:46:20|32113.8|32093.8|32126.9|32086.9|32129.4|32101.3|32113.8|32086.3|8
1733924790000|2024-12-11 13:46:30|32126.3|32086.3|32121.9|32101.9|32133.2|32101.9|32121.9|32086.3|0
1733924800000|2024-12-11 13:46:40|32121.3|32101.3|32106.9|32086.9|32128.8|32101.3|32106.9|32083.8|9
1733924810000|2024-12-11 13:46:50|32102.5|32082.5|32098.8|32058.8|32113.8|32082.5|32090.7|32058.8|5
1733924820000|2024-12-11 13:47:00|32090.7|32070.7|32101.3|32061.3|32101.3|32070.7|32081.9|32058.8|7
1733924830000|2024-12-11 13:47:10|32100.7|32060.7|32096.3|32056.3|32108.8|32060.7|32095.7|32043.8|1
1733924840000|2024-12-11 13:47:20|32091.2|32031.2|32051.3|32031.3|32091.2|32031.3|32051.3|32023.8|2
1733924850000|2024-12-11 13:47:30|||||||||2
1733924860000|2024-12-11 13:47:40|32046.9|32026.9|32047.5|32027.5|32047.5|32027.5|32046.9|32026.9|4
1733924870000|2024-12-11 13:47:50|32046.3|32026.3|32036.9|32016.9|32054.4|32026.3|32036.9|32009.4|1
1733924880000|2024-12-11 13:48:00|32035|32015|32041.3|32021.3|32043.2|32023.2|32020.6|31998.1|5
1733924890000|2024-12-11 13:48:10|32039.4|32019.4|32033.8|31993.8|32041.3|32019.4|32033.8|31993.8|3
1733924900000|2024-12-11 13:48:20|32021.9|32001.9|32036.9|31996.9|32038.8|32003.8|32021.3|31996.9|2
1733924910000|2024-12-11 13:48:30|32034.4|31994.4|32034.4|31994.4|32034.4|31994.4|32034.4|31994.4|1
1733924920000|2024-12-11 13:48:40|32026.3|32006.3|32021.9|32001.9|32026.3|32006.3|32021.9|32001.9|0
1733924930000|2024-12-11 13:48:50|32019.4|31999.4|32019.4|31999.4|32019.4|31999.4|32019.4|31999.4|3
1733924940000|2024-12-11 13:49:00|32017.5|31997.5|32031.3|32011.3|32031.3|32011.3|32017.5|31997.5|5
1733924950000|2024-12-11 13:49:10|32033.8|32013.8|32033.8|32013.8|32033.8|32013.8|32033.8|32013.8|0
1733924960000|2024-12-11 13:49:20|32043.8|32023.8|32061.3|32021.3|32061.3|32026.3|32043.8|32020.1|5
1733924970000|2024-12-11 13:49:30|32059.4|32019.4|32051.3|32031.3|32059.4|32031.3|32051.3|32018.8|2
1733924980000|2024-12-11 13:49:40|32055.7|32035.7|32074.4|32034.4|32074.4|32039.4|32055.7|32034.4|3
1733924990000|2024-12-11 13:49:50|32066.3|32046.3|32074.4|32034.4|32074.4|32046.3|32066.3|32034.4|0
1733925000000|2024-12-11 13:50:00|32073.8|32033.8|32069.4|32029.4|32073.8|32033.8|32067.5|32027.5|1
1733925010000|2024-12-11 13:50:10|32092.5|32032.5|32098.8|32038.8|32098.8|32050.1|32090.1|32032.5|10
1733925020000|2024-12-11 13:50:20|32090.7|32050.7|32091.3|32051.3|32091.3|32051.3|32090.7|32050.7|0
1733925030000|2024-12-11 13:50:30|32085.6|32045.6|32083.8|32043.8|32085.6|32045.6|32083.8|32043.8|2
1733925040000|2024-12-11 13:50:40|32075.7|32055.7|32081.3|32061.3|32081.3|32061.3|32075.7|32055.7|9
1733925050000|2024-12-11 13:50:50|32088.8|32048.8|32086.3|32046.3|32088.8|32048.8|32086.3|32046.3|1
1733925060000|2024-12-11 13:51:00|32088.2|32048.2|32083.8|32063.8|32088.8|32063.8|32080.7|32048.2|2
1733925070000|2024-12-11 13:51:10|32101.4|32061.4|32147.6|32107.6|32147.6|32110.7|32095.1|32061.4|21
1733925080000|2024-12-11 13:51:20|32148.2|32108.2|32125.7|32105.7|32148.2|32108.2|32125.7|32093.8|4
1733925090000|2024-12-11 13:51:30|32127.6|32107.6|32111.3|32091.3|32128.8|32107.6|32111.3|32086.3|8
1733925100000|2024-12-11 13:51:40|32110.7|32090.7|32110.7|32090.7|32118.8|32090.7|32110.7|32078.8|0
1733925110000|2024-12-11 13:51:50|32118.8|32078.8|32108.2|32088.2|32118.8|32090.7|32106.3|32078.8|1
1733925120000|2024-12-11 13:52:00|32108.8|32088.8|32132.6|32092.6|32132.6|32098.8|32108.8|32088.8|4
1733925130000|2024-12-11 13:52:10|32135.1|32095.1|32135.1|32095.1|32135.1|32095.1|32135.1|32095.1|0
1733925140000|2024-12-11 13:52:20|32135.7|32095.7|32135.7|32095.7|32135.7|32095.7|32135.7|32095.7|0
1733925150000|2024-12-11 13:52:30|32136.9|32096.9|32145.1|32125.1|32145.1|32125.1|32136.9|32096.9|2
1733925160000|2024-12-11 13:52:40|32142.6|32122.6|32132.5|32112.5|32149.4|32125.1|32132.5|32108.8|2
1733925180000|2024-12-11 13:53:00|32134.4|32114.4|32135.7|32115.7|32144.4|32115.7|32134.4|32103.8|3
1733925190000|2024-12-11 13:53:10|32143.8|32103.8|32131.9|32111.9|32143.8|32111.9|32131.9|32103.8|0
1733925200000|2024-12-11 13:53:20|32133.2|32113.2|32131.9|32111.9|32133.8|32113.8|32131.9|32111.9|1
1733925210000|2024-12-11 13:53:30|32131.3|32111.3|32128.8|32108.8|32131.3|32111.3|32128.8|32108.8|1
1733925220000|2024-12-11 13:53:40|32130.7|32110.7|32126.9|32106.9|32130.7|32110.7|32126.9|32106.9|3
1733925230000|2024-12-11 13:53:50|32128.8|32108.8|32128.8|32108.8|32128.8|32108.8|32126.3|32106.3|0
1733925240000|2024-12-11 13:54:00|32126.3|32106.3|32126.3|32106.3|32126.3|32106.3|32126.3|32106.3|1
1733925250000|2024-12-11 13:54:10|32126.9|32106.9|32133.2|32113.2|32133.2|32113.2|32123.8|32103.8|7
1733925260000|2024-12-11 13:54:20|32133.8|32113.8|32124.4|32104.4|32133.8|32113.8|32124.4|32104.4|2
1733925270000|2024-12-11 13:54:30|32121.3|32101.3|32121.3|32101.3|32121.3|32101.3|32121.3|32101.3|3
1733925280000|2024-12-11 13:54:40|32119.4|32099.4|32118.8|32098.8|32121.3|32101.3|32118.8|32098.8|1
1733925290000|2024-12-11 13:54:50|32116.3|32096.3|32126.3|32106.3|32126.3|32106.3|32116.3|32096.3|2
1733925300000|2024-12-11 13:55:00|32131.3|32111.3|32131.3|32111.3|32131.3|32111.3|32131.3|32111.3|3
1733925350000|2024-12-11 13:55:50|32138.8|32118.8|32148.2|32128.2|32148.2|32128.2|32138.8|32118.8|9
1733925360000|2024-12-11 13:56:00|32148.8|32128.8|32153.8|32113.8|32154.4|32129.4|32146.3|32113.8|4
1733925370000|2024-12-11 13:56:10|32151.9|32111.9|32153.8|32113.8|32153.8|32113.8|32151.9|32111.9|0
1733925380000|2024-12-11 13:56:20|32154.4|32114.4|32187.8|32167.8|32187.8|32167.8|32146.9|32114.4|38
1733925390000|2024-12-11 13:56:30|32187.2|32167.2|32195.3|32155.3|32199.1|32167.2|32187.2|32155.3|2
1733925400000|2024-12-11 13:56:40|32194.7|32154.7|32185.7|32165.7|32197.6|32165.7|32185.7|32154.5|0
1733925410000|2024-12-11 13:56:50|32193.2|32153.2|32161.3|32141.3|32193.2|32156.3|32161.3|32138.2|2
1733925420000|2024-12-11 13:57:00|32158.8|32138.8|32146.3|32126.3|32163.8|32138.8|32146.3|32119.4|5
1733925430000|2024-12-11 13:57:10|32144.4|32124.4|32132.5|32112.5|32144.4|32124.4|32132.5|32112.5|10
1733925440000|2024-12-11 13:57:20|32131.9|32111.9|32133.8|32113.8|32133.8|32113.8|32131.9|32111.9|4
1733925450000|2024-12-11 13:57:30|32138.8|32118.8|32138.8|32118.8|32138.8|32118.8|32138.8|32118.8|1
1733925460000|2024-12-11 13:57:40|32143.8|32123.8|32173.8|32133.8|32174.4|32148.2|32143.8|32123.8|5
1733925470000|2024-12-11 13:57:50|32158.1|32138.1|32153.8|32133.8|32158.1|32138.1|32153.8|32133.8|4
1733925480000|2024-12-11 13:58:00|32153.2|32133.2|32155.7|32135.7|32155.7|32135.7|32153.2|32133.2|2
1733925490000|2024-12-11 13:58:10|32158.1|32138.1|32158.1|32138.1|32158.1|32138.1|32158.1|32138.1|0
1733925500000|2024-12-11 13:58:20|32184.5|32144.5|32180.7|32160.7|32184.5|32160.7|32180.7|32144.5|2
1733925510000|2024-12-11 13:58:30|32183.1|32143.1|32183.1|32143.1|32183.1|32143.1|32183.1|32143.1|1
1733925520000|2024-12-11 13:58:40|32180.7|32140.7|32175.7|32155.7|32183.2|32155.7|32175.7|32140.7|0
1733925530000|2024-12-11 13:58:50|32183.8|32143.8|32182.6|32142.6|32183.8|32143.8|32182.6|32142.6|3
1733925540000|2024-12-11 13:59:00|32180.7|32140.7|32155.7|32135.7|32180.7|32140.7|32151.4|32110.1|12
1733925550000|2024-12-11 13:59:10|32153.2|32133.2|32153.2|32133.2|32153.2|32133.2|32153.2|32133.2|0
1733925560000|2024-12-11 13:59:20|||||||||133
1733925580000|2024-12-11 13:59:40|32148.2|32128.2|32135.7|32115.7|32148.2|32128.2|32135.7|32115.7|3
1733925590000|2024-12-11 13:59:50|32133.8|32113.8|32130.7|32110.7|32133.8|32113.8|32130.7|32110.7|1
1733925600000|2024-12-11 14:00:00|32129.4|32109.4|32116.3|32096.3|32133.8|32109.4|32116.3|32091.3|11
1733925610000|2024-12-11 14:00:10|32118.8|32098.8|32111.3|32091.3|32118.8|32098.8|32111.3|32091.3|2
1733925620000|2024-12-11 14:00:20|32113.2|32093.2|32108.2|32088.2|32115.7|32095.7|32108.2|32088.2|8
1733925630000|2024-12-11 14:00:30|32102.5|32082.5|32080.7|32060.7|32102.5|32082.5|32080.7|32060.7|4
1733925640000|2024-12-11 14:00:40|32076.3|32056.3|32063.1|32043.1|32076.3|32056.3|32063.1|32043.1|1
1733925650000|2024-12-11 14:00:50|32059.4|32039.4|32029.4|32009.4|32059.4|32039.4|32029.4|32009.4|6
1733925660000|2024-12-11 14:01:00|32025.6|32005.6|31994.4|31974.4|32025.6|32005.6|31994.4|31974.4|28
1733925670000|2024-12-11 14:01:10|31992.5|31972.5|31981.3|31961.3|31992.5|31972.5|31981.3|31961.3|7
1733925680000|2024-12-11 14:01:20|32010.7|31970.7|31975.6|31955.6|32016.9|31986.3|31975.6|31955|9
1733925690000|2024-12-11 14:01:30|31975|31955|31967.5|31947.5|31975|31955|31967.5|31947.5|25
1733925700000|2024-12-11 14:01:40|31965|31945|31956.8|31936.8|31971.2|31945|31935.6|31915.6|111
1733925710000|2024-12-11 14:01:50|31956.2|31936.2|31961.2|31921.2|31961.8|31938.7|31954.3|31921.2|2
1733925720000|2024-12-11 14:02:00|31960.6|31940.6|31986.8|31946.8|32005.6|31973.7|31960.6|31940.6|19
1733925730000|2024-12-11 14:02:10|31987.4|31947.4|32000|31960|32000|31960|31987.4|31947.4|2
1733925740000|2024-12-11 14:02:20|31996.2|31956.2|31985|31965|31996.2|31967.5|31985|31955.6|1
1733925750000|2024-12-11 14:02:30|31999.4|31959.4|31988.1|31968.1|31999.4|31969.4|31986.9|31959.4|0
1733925760000|2024-12-11 14:02:40|31990|31970|31991.2|31971.2|31991.2|31971.2|31988.1|31968.1|11
1733925770000|2024-12-11 14:02:50|31974.4|31954.4|31974.4|31954.4|31974.4|31954.4|31974.4|31954.4|9
1733925780000|2024-12-11 14:03:00|31969.3|31949.3|32012.5|31992.5|32020|31992.5|31969.3|31946.2|27
1733925790000|2024-12-11 14:03:10|32020|32000|32012.5|31992.5|32021.9|32001.9|32012.5|31992.5|12
1733925800000|2024-12-11 14:03:20|32012.9|31972.9|32000.6|31980.6|32012.9|31980.6|31997.5|31965.6|7
1733925810000|2024-12-11 14:03:30|32002.5|31982.5|32011.2|31971.2|32011.2|31982.5|32002.5|31971.2|0
1733925820000|2024-12-11 14:03:40|32010.6|31970.6|32006.2|31966.2|32010.6|31970.6|32006.2|31966.2|2
1733925830000|2024-12-11 14:03:50|||||||||1
1733925840000|2024-12-11 14:04:00|31986.6|31966.6|31979.3|31959.3|31991.8|31966.6|31979.3|31951.8|0
1733925860000|2024-12-11 14:04:20|31974.9|31954.9|31981.8|31941.8|31982.4|31954.9|31974.3|31941.8|3
1733925870000|2024-12-11 14:04:30|31969.9|31949.9|31974.3|31934.3|31976.2|31949.9|31968.7|31934.3|4
1733925880000|2024-12-11 14:04:40|31976.2|31936.2|31960.6|31940.6|31976.2|31940.6|31956.8|31936.2|3
1733925890000|2024-12-11 14:04:50|31963.1|31943.1|31968.7|31948.7|31968.7|31948.7|31963.1|31943.1|2
1733925900000|2024-12-11 14:05:00|31976.8|31936.8|31959.3|31939.3|31976.8|31944.3|31959.3|31936.8|2
1733925910000|2024-12-11 14:05:10|31967.4|31927.4|31966.8|31926.8|31967.4|31927.4|31966.8|31926.8|1
1733925920000|2024-12-11 14:05:20|31954.9|31934.9|31919.3|31899.3|31954.9|31934.9|31919.3|31899.3|38
1733925930000|2024-12-11 14:05:30|31921.2|31901.2|31921.2|31901.2|31921.2|31901.2|31921.2|31901.2|4
1733925940000|2024-12-11 14:05:40|31917.4|31897.4|31921.8|31901.8|31921.8|31901.8|31917.4|31897.4|4
1733925950000|2024-12-11 14:05:50|31922.4|31902.4|31941.8|31901.8|31946.2|31913.7|31922.4|31901.8|13
1733925960000|2024-12-11 14:06:00|31941.2|31901.2|31918.7|31898.7|31941.2|31903.7|31918.7|31898.7|4
1733925970000|2024-12-11 14:06:10|31916.8|31896.8|31919.3|31899.3|31921.2|31901.2|31916.8|31896.8|13
1733925980000|2024-12-11 14:06:20|31941.3|31901.3|31935.1|31915.1|31941.3|31915.1|31935.1|31901.3|13
1733925990000|2024-12-11 14:06:30|31936.3|31916.3|31956.3|31936.3|31968.8|31936.3|31936.3|31908.8|8
1733926000000|2024-12-11 14:06:40|31958.2|31938.2|31963.2|31943.2|31963.2|31943.2|31958.2|31938.2|4
1733926010000|2024-12-11 14:06:50|31978.7|31958.7|31963.7|31943.7|31978.7|31958.7|31963.7|31943.7|10
1733926020000|2024-12-11 14:07:00|31965.6|31945.6|31966.2|31946.2|31966.2|31946.2|31965.6|31945.6|1
1733926030000|2024-12-11 14:07:10|31964.3|31944.3|31964.3|31944.3|31964.3|31944.3|31964.3|31944.3|10
1733926040000|2024-12-11 14:07:20|31963.7|31943.7|31963.7|31943.7|31963.7|31943.7|31963.7|31943.7|2
1733926050000|2024-12-11 14:07:30|31961.2|31941.2|31961.2|31941.2|31961.2|31941.2|31961.2|31941.2|4
1733926060000|2024-12-11 14:07:40|31959.3|31939.3|31958.7|31938.7|31959.3|31939.3|31958.7|31938.7|14
1733926070000|2024-12-11 14:07:50|31960.6|31940.6|31963.1|31943.1|31963.1|31943.1|31960.6|31940.6|10
1733926080000|2024-12-11 14:08:00|31981.8|31961.8|31997|31977|31998.9|31978.9|31981.8|31961.8|20
1733926090000|2024-12-11 14:08:10|31998.9|31978.9|32013.7|31993.7|32013.7|31993.7|31998.9|31970.6|8
1733926100000|2024-12-11 14:08:20|32017.5|31997.5|32030.7|32010.7|32030.7|32010.7|32017.5|31997.5|29
1733926110000|2024-12-11 14:08:30|32035|32015|32057.3|32037.3|32085|32052.5|32035|32015|19
1733926120000|2024-12-11 14:08:40|32056.8|32036.8|32051.9|32011.9|32065.6|32036.8|32051.9|32005|1
1733926130000|2024-12-11 14:08:50|32052.5|32012.5|32047.5|32027.5|32055.6|32027.5|32046.9|32012.5|3
1733926150000|2024-12-11 14:09:10|32055.6|32015.6|32043.7|32003.7|32055.6|32018.7|32038.7|32003.7|9
1733926160000|2024-12-11 14:09:20|32028.1|32008.1|32028.1|32008.1|32028.1|32008.1|32028.1|32008.1|3
1733926170000|2024-12-11 14:09:30|32025|32005|32023.1|32003.1|32025|32005|32023.1|32003.1|1
1733926180000|2024-12-11 14:09:40|32022.5|32002.5|32022.5|32002.5|32022.5|32002.5|32022.5|32002.5|0
1733926190000|2024-12-11 14:09:50|32027.5|32007.5|32027.5|32007.5|32027.5|32007.5|32027.5|32007.5|1
1733926200000|2024-12-11 14:10:00|32022.5|32002.5|32022.5|32002.5|32022.5|32002.5|32022.5|32002.5|0
1733926210000|2024-12-11 14:10:10|32020.6|32000.6|32020|32000|32020.6|32000.6|32020|32000|0
1733926220000|2024-12-11 14:10:20|32010.6|31970.6|31990.6|31970.6|32010.6|31980|31990.6|31970.6|10
1733926230000|2024-12-11 14:10:30|31991.7|31971.7|32002.5|31982.5|32002.5|31982.5|31991.7|31971.7|4
1733926240000|2024-12-11 14:10:40|32000.6|31980.6|32010|31990|32010|31990|32000.6|31980.6|11
1733926250000|2024-12-11 14:10:50|32010.6|31990.6|32010.6|31990.6|32010.6|31990.6|32010.6|31990.6|1
1733926280000|2024-12-11 14:11:20|32010|31990|32010|31990|32010|31990|32010|31990|2
1733926290000|2024-12-11 14:11:30|32005|31985|31993.5|31973.5|32009.2|31985|31993.5|31969.2|9
1733926300000|2024-12-11 14:11:40|31991.6|31971.6|31993.7|31973.7|31993.7|31973.7|31986|31966|7
1733926310000|2024-12-11 14:11:50|32003.1|31983.1|32005.6|31985.6|32005.6|31985.6|32003.1|31983.1|2
1733926320000|2024-12-11 14:12:00|32006.2|31986.2|32003.1|31983.1|32010.6|31990.6|32003.1|31983.1|3
1733926330000|2024-12-11 14:12:10|32003.7|31983.7|32003.7|31983.7|32006.2|31986.2|32003.7|31983.7|6
1733926340000|2024-12-11 14:12:20|32011.7|31971.7|32003.7|31983.7|32011.7|31983.7|32003.1|31971.2|0
1733926350000|2024-12-11 14:12:30|32011.7|31971.7|32011.7|31971.7|32011.7|31971.7|32011.7|31971.7|0
1733926360000|2024-12-11 14:12:40|31998.7|31978.7|31996.2|31976.2|31998.7|31978.7|31993.7|31973.7|2
1733926370000|2024-12-11 14:12:50|31998.1|31978.1|31998.1|31978.1|31998.1|31978.1|31998.1|31978.1|0
1733926380000|2024-12-11 14:13:00|31996.2|31976.2|31996.2|31976.2|31998.1|31978.1|31996.2|31976.2|2
1733926390000|2024-12-11 14:13:10|31994.2|31974.2|31994.2|31974.2|31994.2|31974.2|31994.2|31974.2|4
1733926400000|2024-12-11 14:13:20|31992.3|31972.3|31994.2|31974.2|31996.2|31976.2|31991.7|31971.7|4
1733926410000|2024-12-11 14:13:30|31993.7|31973.7|31993.7|31973.7|31993.7|31973.7|31993.7|31973.7|0
1733926420000|2024-12-11 14:13:40|31993.6|31973.6|31998.6|31978.6|31998.6|31978.6|31993.6|31973.6|3
1733926430000|2024-12-11 14:13:50|32004.2|31984.2|32009.2|31989.2|32009.2|31989.2|32004.2|31984.2|1
1733926440000|2024-12-11 14:14:00|32007.3|31987.3|32013.1|31993.1|32016.9|31996.9|32007.3|31987.3|7
1733926450000|2024-12-11 14:14:10|||||||||12
1733926470000|2024-12-11 14:14:30|32015|31995|32015|31995|32015|31995|32015|31995|0
1733926480000|2024-12-11 14:14:40|32016.9|31996.9|32018.8|31998.8|32018.8|31998.8|32016.9|31996.9|3
1733926490000|2024-12-11 14:14:50|32020|32000|32043.1|32023.1|32050.6|32023.1|32020|32000|4
1733926500000|2024-12-11 14:15:00|32045|32025|32046.9|32026.9|32047.5|32027.5|32045|32025|8
1733926510000|2024-12-11 14:15:10|32043.1|32023.1|32030.6|32010.6|32043.1|32023.1|32030.6|32010.6|1
1733926520000|2024-12-11 14:15:20|32028.6|32008.6|32020.6|32000.6|32030.6|32008.6|32018.1|31990.6|12
1733926530000|2024-12-11 14:15:30|32033.6|32013.6|32045.6|32005.6|32045.6|32017.5|32033.6|32005.6|1
1733926540000|2024-12-11 14:15:40|32037.5|32017.5|32042.5|32022.5|32042.5|32022.5|32037.5|32017.5|5
1733926550000|2024-12-11 14:15:50|32046.1|32026.1|32052.5|32032.5|32052.5|32032.5|32046.1|32026.1|6
1733926560000|2024-12-11 14:16:00|32050.6|32030.6|32043.6|32023.6|32056.7|32030.6|32043.6|32015.6|2
1733926570000|2024-12-11 14:16:10|32045.6|32025.6|32044.2|32024.2|32045.6|32025.6|32041.7|32021.7|2
1733926580000|2024-12-11 14:16:20|32046.1|32026.1|32052.5|32032.5|32052.5|32032.5|32046.1|32026.1|5
1733926590000|2024-12-11 14:16:30|32050|32030|32046.1|32026.1|32050|32030|32046.1|32026.1|1
1733926600000|2024-12-11 14:16:40|32043.6|32023.6|32043.6|32023.6|32043.6|32023.6|32043.6|32023.6|0
1733926610000|2024-12-11 14:16:50|32041.7|32021.7|32041.7|32021.7|32041.7|32021.7|32041.7|32021.7|1
1733926620000|2024-12-11 14:17:00|32039.8|32019.8|32038.6|32018.6|32039.8|32019.8|32038.6|32018.6|4
1733926630000|2024-12-11 14:17:10|32041.1|32021.1|32041.1|32021.1|32041.1|32021.1|32041.1|32021.1|0
1733926640000|2024-12-11 14:17:20|32039.2|32019.2|32038.6|32018.6|32039.2|32019.2|32038.6|32018.6|1
1733926670000|2024-12-11 14:17:50|32036.7|32016.7|32036.7|32016.7|32036.7|32016.7|32036.7|32016.7|3
1733926680000|2024-12-11 14:18:00|32034.8|32014.8|32016.1|31996.1|32034.8|32014.8|32014.8|31994.8|11
1733926690000|2024-12-11 14:18:10|32016.7|31996.7|32030.5|32010.5|32044.4|32012.5|32016.7|31984.4|6
1733926700000|2024-12-11 14:18:20|32027.5|32007.5|31998.6|31978.6|32031.7|32007.5|31996.7|31976.7|7
1733926710000|2024-12-11 14:18:30|31999.8|31979.8|32011.7|31971.7|32011.7|31983.6|31999.8|31971.7|1
1733926720000|2024-12-11 14:18:40|32011.1|31971.1|31998.6|31958.6|32011.1|31979.2|31998.6|31958.6|0
1733926730000|2024-12-11 14:18:50|32006.1|31946.1|32009.4|31969.4|32009.4|31973.6|31988|31946.1|3
1733926750000|2024-12-11 14:19:10|||||||||1
1733926760000|2024-12-11 14:19:20|32007.5|31967.5|32003.6|31963.6|32008.6|31968.6|32003.6|31963.6|0
1733926770000|2024-12-11 14:19:30|32011.1|31951.1|32003|31963|32011.1|31963|32003|31951.1|0
1733926780000|2024-12-11 14:19:40|32003.6|31963.6|32003.6|31963.6|32003.6|31963.6|32003.6|31963.6|0
1733926790000|2024-12-11 14:19:50|32003|31963|31993|31973|32003|31973|31993|31961.1|7
1733926800000|2024-12-11 14:20:00|32001.1|31961.1|32016.7|31976.7|32016.7|31988.6|32000|31961.1|7
1733926810000|2024-12-11 14:20:10|32016.1|31976.1|32015.5|31975.5|32016.1|31976.1|32015.5|31975.5|0
1733926820000|2024-12-11 14:20:20|32013.6|31973.6|32006.7|31966.7|32013.6|31973.6|32004.2|31964.2|3
1733926830000|2024-12-11 14:20:30|32010.5|31970.5|32010.5|31970.5|32010.5|31970.5|32010.5|31970.5|1
1733926840000|2024-12-11 14:20:40|32008.6|31968.6|32008.6|31968.6|32008.6|31968.6|32008.6|31968.6|0
1733926850000|2024-12-11 14:20:50|||||||||2
1733926860000|2024-12-11 14:21:00|32008|31968|31986|31966|32008|31974.2|31986|31959.8|3
1733926870000|2024-12-11 14:21:10|31984.8|31964.8|31981.1|31961.1|31984.8|31964.8|31977.9|31957.9|4
1733926880000|2024-12-11 14:21:20|31978.6|31958.6|31978.6|31958.6|31978.6|31958.6|31978.6|31958.6|2
1733926890000|2024-12-11 14:21:30|31980.5|31960.5|31983|31963|31983|31963|31980.5|31960.5|3
1733926900000|2024-12-11 14:21:40|31981.7|31961.7|31978.6|31958.6|31981.7|31961.7|31976.7|31956.7|3
1733926910000|2024-12-11 14:21:50|31981.1|31961.1|31981.1|31961.1|31981.1|31961.1|31979.2|31959.2|0
1733926920000|2024-12-11 14:22:00|31978.6|31958.6|31971.7|31951.7|31978.6|31958.6|31971.7|31951.7|1
1733926930000|2024-12-11 14:22:10|31967.9|31947.9|31964.8|31944.8|31967.9|31947.9|31964.8|31944.8|5
1733926940000|2024-12-11 14:22:20|31964.2|31944.2|31969.8|31949.8|31969.8|31949.8|31964.2|31944.2|27
1733926950000|2024-12-11 14:22:30|31976.7|31956.7|31983.6|31963.6|31990.5|31966.1|31976.7|31950.5|13
1733926970000|2024-12-11 14:22:50|31984.2|31964.2|31984.2|31964.2|31984.2|31964.2|31984.2|31964.2|3
1733926980000|2024-12-11 14:23:00|31982.3|31962.3|31982.3|31962.3|31984.2|31964.2|31982.3|31962.3|1
1733926990000|2024-12-11 14:23:10|31986.7|31966.7|31986.7|31966.7|31986.7|31966.7|31986.7|31966.7|4
1733927000000|2024-12-11 14:23:20|31989.8|31969.8|31990.4|31970.4|31990.4|31970.4|31989.8|31969.8|0
1733927020000|2024-12-11 14:23:40|31998.6|31978.6|32003.6|31983.6|32003.6|31983.6|31998.6|31978.6|1
1733927030000|2024-12-11 14:23:50|32004.2|31984.2|32004.2|31984.2|32004.2|31984.2|32004.2|31984.2|1
1733927060000|2024-12-11 14:24:20|32006.1|31986.1|32011.1|31991.1|32011.1|31991.1|32006.1|31986.1|4
1733927090000|2024-12-11 14:24:50|32013|31993|32021.1|31981.1|32021.1|31993|32013|31981.1|1
1733927100000|2024-12-11 14:25:00|32009.2|31989.2|32010.5|31990.5|32010.5|31990.5|32008.6|31988.6|4
1733927110000|2024-12-11 14:25:10|32011.7|31991.7|32009.2|31989.2|32013.6|31993.6|32009.2|31989.2|4
1733927130000|2024-12-11 14:25:30|32011.1|31991.1|32014.2|31994.2|32014.2|31994.2|32011.1|31991.1|2
1733927140000|2024-12-11 14:25:40|32013.6|31993.6|32013.6|31993.6|32013.6|31993.6|32013.6|31993.6|1
1733927160000|2024-12-11 14:26:00|32013|31993|31982.3|31962.3|32016.1|31993|31982.3|31957.3|5
1733927170000|2024-12-11 14:26:10|31981.7|31961.7|31974.2|31954.2|31981.7|31961.7|31972.3|31952.3|5
1733927180000|2024-12-11 14:26:20|31973.6|31953.6|31981.7|31961.7|31984.2|31964.2|31973.6|31953.6|2
1733927190000|2024-12-11 14:26:30|31977.3|31957.3|31972.9|31952.9|31977.3|31957.3|31972.9|31952.9|2
1733927200000|2024-12-11 14:26:40|31971|31951|31964.8|31944.8|31971|31951|31964.8|31944.8|4
1733927210000|2024-12-11 14:26:50|31961|31941|31923.5|31903.5|31961.6|31941|31923.5|31903.5|40
1733927220000|2024-12-11 14:27:00|31922.3|31902.3|31910.4|31890.4|31922.3|31902.3|31910.4|31890.4|22
1733927230000|2024-12-11 14:27:10|31912.3|31892.3|31915.4|31895.4|31915.4|31895.4|31912.3|31892.3|5
1733927240000|2024-12-11 14:27:20|31912.9|31892.9|31912.3|31892.3|31912.9|31892.9|31912.3|31892.3|2
1733927250000|2024-12-11 14:27:30|31916.1|31896.1|31926.1|31906.1|31926.1|31906.1|31916.1|31896.1|3
1733927260000|2024-12-11 14:27:40|31929.9|31909.9|31933.6|31913.6|31933.6|31913.6|31929.9|31909.9|3
1733927270000|2024-12-11 14:27:50|31936.1|31916.1|31936.1|31916.1|31936.1|31916.1|31936.1|31916.1|1
1733927280000|2024-12-11 14:28:00|31936.7|31916.7|31936.7|31916.7|31936.7|31916.7|31936.7|31916.7|5
1733927290000|2024-12-11 14:28:10|31941.7|31921.7|31941.7|31921.7|31941.7|31921.7|31941.7|31921.7|3
1733927300000|2024-12-11 14:28:20|31963.7|31943.7|31962.3|31942.3|31968.6|31948.6|31962.3|31942.3|7
1733927310000|2024-12-11 14:28:30|31958.6|31938.6|31954.2|31934.2|31958.6|31938.6|31954.2|31934.2|7
1733927320000|2024-12-11 14:28:40|31958.5|31918.5|31949.2|31929.2|31958.5|31929.2|31949.2|31917.3|0
1733927330000|2024-12-11 14:28:50|31951.7|31931.7|31949.8|31929.8|31951.7|31931.7|31949.8|31929.8|0
1733927340000|2024-12-11 14:29:00|31949.2|31929.2|31941.7|31921.7|31949.2|31929.2|31941.7|31921.7|2
1733927350000|2024-12-11 14:29:10|31938.6|31918.6|31938|31918|31938.6|31918.6|31936.1|31916.1|3
1733927360000|2024-12-11 14:29:20|31935.5|31915.5|31935.5|31915.5|31935.5|31915.5|31935.5|31915.5|7
1733927380000|2024-12-11 14:29:40|31934.9|31914.9|31934.3|31914.3|31934.9|31914.9|31934.3|31914.3|1
1733927390000|2024-12-11 14:29:50|31932.4|31912.4|31932.4|31912.4|31932.4|31912.4|31932.4|31912.4|0
1733927400000|2024-12-11 14:30:00|31934.9|31914.9|31976.1|31956.1|31978|31958|31934.9|31914.9|33
1733927410000|2024-12-11 14:30:10|31976.7|31956.7|31976.7|31956.7|31976.7|31956.7|31976.7|31956.7|0
1733927420000|2024-12-11 14:30:20|31978.6|31958.6|31983|31963|31991.1|31963|31978.6|31951.1|2
1733927430000|2024-12-11 14:30:30|31981.1|31961.1|31983|31963|31983|31963|31981.1|31961.1|1
1733927440000|2024-12-11 14:30:40|31983.6|31963.6|31986.1|31966.1|31986.1|31966.1|31983.6|31963.6|3
1733927450000|2024-12-11 14:30:50|31983.6|31963.6|31983.6|31963.6|31990.5|31963.6|31978.6|31950.5|8
1733927460000|2024-12-11 14:31:00|31991.7|31951.7|31976.7|31956.7|31991.7|31958.6|31976.7|31951.7|0
1733927470000|2024-12-11 14:31:10|31976.1|31956.1|31976.1|31956.1|31976.1|31956.1|31976.1|31956.1|1
1733927480000|2024-12-11 14:31:20|31974.2|31954.2|31964.2|31944.2|31974.2|31954.2|31964.2|31944.2|4
1733927490000|2024-12-11 14:31:30|31963.6|31943.6|31968|31948|31968|31948|31963.6|31943.6|5
1733927500000|2024-12-11 14:31:40|31966.1|31946.1|31966.1|31946.1|31966.1|31946.1|31966.1|31946.1|3
1733927510000|2024-12-11 14:31:50|31963|31943|31961.1|31941.1|31963|31943|31961.1|31941.1|0
1733927520000|2024-12-11 14:32:00|31959.2|31939.2|31952.4|31932.4|31959.2|31939.2|31948.6|31928.6|6
1733927530000|2024-12-11 14:32:10|31953|31933|31953|31933|31956.1|31936.1|31953|31933|3
1733927540000|2024-12-11 14:32:20|31951.1|31931.1|31951.1|31931.1|31951.1|31931.1|31951.1|31931.1|0
1733927550000|2024-12-11 14:32:30|31948.6|31928.6|31924.8|31904.8|31948.6|31928.6|31924.8|31904.8|4
1733927560000|2024-12-11 14:32:40|31924.2|31904.2|31924.2|31904.2|31924.2|31904.2|31924.2|31904.2|5
1733927570000|2024-12-11 14:32:50|31921.7|31901.7|31918|31898|31921.7|31901.7|31912.3|31892.3|13
1733927580000|2024-12-11 14:33:00|31926.1|31886.1|31911.7|31891.7|31926.1|31894.2|31911.7|31886.1|6
1733927590000|2024-12-11 14:33:10|31914.2|31894.2|31917.3|31897.3|31917.3|31897.3|31914.2|31894.2|2
1733927600000|2024-12-11 14:33:20|||||||||3
1733927610000|2024-12-11 14:33:30|31914.8|31894.8|31911.7|31891.7|31914.8|31894.8|31911.7|31891.7|1
1733927620000|2024-12-11 14:33:40|31909.8|31889.8|31913.6|31893.6|31913.6|31893.6|31909.8|31889.8|8
1733927630000|2024-12-11 14:33:50|31911.7|31891.7|31912.3|31892.3|31912.3|31892.3|31911.7|31891.7|0
1733927640000|2024-12-11 14:34:00|31916.1|31896.1|31941.7|31901.7|31941.7|31914.2|31916.1|31896.1|7
1733927650000|2024-12-11 14:34:10|31941.1|31901.1|31936.7|31916.7|31941.7|31916.7|31933.6|31901.1|6
1733927660000|2024-12-11 14:34:20|31934.2|31914.2|31934.2|31914.2|31934.2|31914.2|31934.2|31914.2|0
1733927670000|2024-12-11 14:34:30|31938.6|31918.6|31940.5|31920.5|31940.5|31920.5|31938.6|31918.6|5
1733927680000|2024-12-11 14:34:40|31941.1|31921.1|31941.1|31921.1|31941.1|31921.1|31941.1|31921.1|0
1733927700000|2024-12-11 14:35:00|31939.2|31919.2|31916.7|31896.7|31939.2|31919.2|31916.7|31894.2|7
1733927710000|2024-12-11 14:35:10|||||||||7
1733927720000|2024-12-11 14:35:20|31916.1|31896.1|31916.7|31896.7|31916.7|31896.7|31914.2|31894.2|1
1733927730000|2024-12-11 14:35:30|31918.6|31898.6|31918.6|31898.6|31918.6|31898.6|31918.6|31898.6|2
1733927740000|2024-12-11 14:35:40|31920.5|31900.5|31928.6|31908.6|31928.6|31908.6|31920.5|31900.5|1
1733927750000|2024-12-11 14:35:50|31926.1|31906.1|31924.2|31904.2|31926.1|31906.1|31924.2|31904.2|0
1733927760000|2024-12-11 14:36:00|31926.1|31906.1|31931.1|31911.1|31931.1|31911.1|31924.2|31904.2|12
1733927770000|2024-12-11 14:36:10|31931.7|31911.7|31936.1|31916.1|31936.1|31916.1|31931.7|31911.7|3
1733927780000|2024-12-11 14:36:20|31933.6|31913.6|31953.6|31933.6|31953.6|31933.6|31928.6|31908.6|15
1733927790000|2024-12-11 14:36:30|31976.8|31936.8|31993|31953|31993|31953|31976.8|31928.7|13
1733927800000|2024-12-11 14:36:40|31983.6|31963.6|31995.5|31955.5|31995.5|31963.6|31976.7|31955.5|16
1733927810000|2024-12-11 14:36:50|31990.5|31970.5|31983.6|31963.6|32005.5|31973.6|31983.6|31963.6|4
1733927820000|2024-12-11 14:37:00|31976.1|31956.1|31961.7|31941.7|31976.1|31956.1|31961.7|31941.7|3
1733927830000|2024-12-11 14:37:10|31958.6|31938.6|31998|31978|32004.9|31978|31958|31938|23
1733927840000|2024-12-11 14:37:20|31998.6|31978.6|32011.8|31991.8|32011.8|31991.8|31998.6|31978.6|3
1733927850000|2024-12-11 14:37:30|32011.2|31991.2|32006.1|31966.1|32011.8|31991.8|31998|31966.1|2
1733927860000|2024-12-11 14:37:40|31993.6|31973.6|31988|31968|31993.6|31973.6|31988|31968|1
1733927870000|2024-12-11 14:37:50|31991.8|31971.8|31994.3|31974.3|31994.3|31974.3|31991.8|31971.8|6
1733927880000|2024-12-11 14:38:00|31993.7|31973.7|31992.4|31972.4|31993.7|31973.7|31991.8|31971.8|1
1733927890000|2024-12-11 14:38:10|31991.8|31971.8|31978|31958|31991.8|31971.8|31978|31958|3
1733927900000|2024-12-11 14:38:20|31986.1|31946.1|31978.6|31958.6|31986.1|31958.6|31974.2|31945.5|2
1733927910000|2024-12-11 14:38:30|31978|31958|31983.6|31963.6|31983.6|31963.6|31976.1|31956.1|9
1733927920000|2024-12-11 14:38:40|31983|31963|31986.7|31946.7|31986.7|31963|31978.6|31946.7|3
1733927930000|2024-12-11 14:38:50|31978.6|31958.6|31980.5|31960.5|31980.5|31960.5|31978.6|31958.6|5
1733927940000|2024-12-11 14:39:00|31983|31963|31983|31963|31983|31963|31981.1|31961.1|3
1733927950000|2024-12-11 14:39:10|31981.1|31961.1|31983.6|31963.6|31983.6|31963.6|31981.1|31961.1|2
1733927960000|2024-12-11 14:39:20|31983|31963|31976.1|31956.1|31983|31963|31976.1|31956.1|13
1733927970000|2024-12-11 14:39:30|||||||||1
1733927980000|2024-12-11 14:39:40|31975.5|31955.5|31975.5|31955.5|31975.5|31955.5|31975.5|31955.5|0
1733927990000|2024-12-11 14:39:50|31961.1|31941.1|31939.8|31919.8|31961.1|31941.1|31939.8|31919.8|9
1733928000000|2024-12-11 14:40:00|31936.7|31916.7|31931|31911|31942.9|31916.7|31931|31902.9|12
1733928010000|2024-12-11 14:40:10|31930.4|31910.4|31930.4|31910.4|31930.4|31910.4|31930.4|31910.4|0
1733928020000|2024-12-11 14:40:20|31926.7|31906.7|31914.2|31894.2|31926.7|31906.7|31914.2|31894.2|15
1733928030000|2024-12-11 14:40:30|31911.7|31891.7|31909.2|31889.2|31911.7|31891.7|31907.3|31887.3|4
1733928050000|2024-12-11 14:40:50|31911.1|31891.1|31909.2|31889.2|31911.7|31891.7|31909.2|31889.2|1
1733928060000|2024-12-11 14:41:00|31907.3|31887.3|31918.6|31898.6|31918.6|31898.6|31906.7|31886.7|18
1733928070000|2024-12-11 14:41:10|31916.7|31896.7|31911.1|31891.1|31916.7|31896.7|31911.1|31891.1|0
1733928080000|2024-12-11 14:41:20|31910.5|31890.5|31916.1|31896.1|31916.1|31896.1|31910.5|31890.5|15
1733928090000|2024-12-11 14:41:30|31918.6|31898.6|31920.5|31900.5|31920.5|31900.5|31918.6|31898.6|2
1733928100000|2024-12-11 14:41:40|31922.4|31902.4|31926.1|31906.1|31926.1|31906.1|31922.4|31902.4|9
1733928130000|2024-12-11 14:42:10|31928.6|31908.6|31928.6|31908.6|31931.1|31911.1|31928.6|31908.6|7
1733928140000|2024-12-11 14:42:20|31926.1|31906.1|31926.1|31906.1|31928.6|31908.6|31926.1|31906.1|3
1733928150000|2024-12-11 14:42:30|31923.6|31903.6|31923.6|31903.6|31923.6|31903.6|31923.6|31903.6|3
1733928160000|2024-12-11 14:42:40|31924.2|31904.2|31926.1|31906.1|31926.1|31906.1|31912.9|31892.9|10
1733928170000|2024-12-11 14:42:50|31931.1|31911.1|31944.9|31924.9|31944.9|31924.9|31931.1|31911.1|5
1733928180000|2024-12-11 14:43:00|31946.1|31926.1|31961.1|31941.1|31961.1|31941.1|31946.1|31926.1|5
1733928190000|2024-12-11 14:43:10|31966.1|31946.1|31966.1|31946.1|31968.6|31948.6|31966.1|31946.1|4
1733928200000|2024-12-11 14:43:20|31968|31948|31968.6|31948.6|31968.6|31948.6|31968|31948|5
1733928210000|2024-12-11 14:43:30|||||||||2
1733928220000|2024-12-11 14:43:40|31972.4|31952.4|31976.1|31956.1|31978.6|31958.6|31972.4|31952.4|10
1733928230000|2024-12-11 14:43:50|31971.1|31951.1|31973.6|31953.6|31973.6|31953.6|31971.1|31951.1|4
1733928240000|2024-12-11 14:44:00|31971.7|31951.7|31946.7|31926.7|31973.6|31953.6|31946.7|31926.7|13
1733928250000|2024-12-11 14:44:10|31946.1|31926.1|31953.6|31933.6|31953.6|31933.6|31946.1|31926.1|12
1733928260000|2024-12-11 14:44:20|31958.6|31938.6|31958.6|31938.6|31958.6|31938.6|31958.6|31938.6|0
1733928270000|2024-12-11 14:44:30|31962.4|31942.4|31971.1|31951.1|31976.1|31951.1|31961.1|31936.1|8
1733928290000|2024-12-11 14:44:50|31973.6|31953.6|31973.6|31953.6|31973.6|31953.6|31973.6|31953.6|0
1733928300000|2024-12-11 14:45:00|31971.1|31951.1|31988.1|31968.1|31988.1|31968.1|31971.1|31951.1|26
1733928310000|2024-12-11 14:45:10|31990|31970|31999.3|31979.3|31999.3|31979.3|31990|31970|8
1733928320000|2024-12-11 14:45:20|31997.4|31977.4|31983|31963|31997.4|31977.4|31983|31963|2
1733928330000|2024-12-11 14:45:30|31979.9|31959.9|31968.7|31948.7|31979.9|31959.9|31968.7|31948.7|2
1733928340000|2024-12-11 14:45:40|31966.8|31946.8|31966.8|31946.8|31966.8|31946.8|31966.8|31946.8|5
1733928350000|2024-12-11 14:45:50|31967.4|31947.4|31967.4|31947.4|31969.9|31949.9|31967.4|31947.4|3
1733928360000|2024-12-11 14:46:00|31975.5|31935.5|31962.4|31942.4|31975.5|31945.5|31962.4|31935.5|0
1733928370000|2024-12-11 14:46:10|31967.4|31947.4|31968|31948|31969.9|31949.9|31967.4|31947.4|16
1733928380000|2024-12-11 14:46:20|31969.9|31949.9|31969.9|31949.9|31969.9|31949.9|31969.9|31949.9|1
1733928390000|2024-12-11 14:46:30|31971.8|31951.8|31977.4|31957.4|31977.4|31957.4|31971.8|31951.8|5
1733928410000|2024-12-11 14:46:50|||||||||1
1733928420000|2024-12-11 14:47:00|31978|31958|31977.4|31957.4|31978|31958|31976.8|31956.8|3
1733928430000|2024-12-11 14:47:10|31982.4|31962.4|31987.4|31967.4|31987.4|31967.4|31982.4|31962.4|5
1733928440000|2024-12-11 14:47:20|31984.9|31964.9|31984.9|31964.9|31984.9|31964.9|31984.9|31964.9|0
1733928450000|2024-12-11 14:47:30|31985.5|31965.5|31987.4|31967.4|31987.4|31967.4|31985.5|31965.5|3
1733928460000|2024-12-11 14:47:40|31993.1|31973.1|32011.2|31991.2|32011.2|31991.2|31993.1|31973.1|13
1733928470000|2024-12-11 14:47:50|32013.1|31993.1|32040|32020|32040.6|32020.6|32011.2|31991.2|34
1733928480000|2024-12-11 14:48:00|32038.1|32018.1|32028.7|32008.7|32038.7|32018.7|32028.7|32008.7|1
1733928490000|2024-12-11 14:48:10|32028.1|32008.1|31993.7|31973.7|32028.1|32008.1|31993.7|31973.7|12
1733928500000|2024-12-11 14:48:20|31999.4|31979.4|32003.7|31983.7|32003.7|31983.7|31999.4|31979.4|1
1733928530000|2024-12-11 14:48:50|32005.6|31985.6|31991.2|31971.2|32007.4|31985.6|31991.2|31967.4|9
1733928540000|2024-12-11 14:49:00|31989.3|31969.3|31999.4|31979.4|31999.4|31979.4|31986.2|31966.2|6
1733928550000|2024-12-11 14:49:10|32003.1|31983.1|32008.7|31988.7|32008.7|31988.7|32003.1|31983.1|2
1733928560000|2024-12-11 14:49:20|32010.6|31990.6|32011.2|31991.2|32011.2|31991.2|32010.6|31990.6|1
1733928570000|2024-12-11 14:49:30|32014.3|31994.3|32033|31993|32043.7|31994.3|32014.3|31983.7|3
1733928580000|2024-12-11 14:49:40|32026.8|32006.8|32026.8|32006.8|32026.8|32006.8|32026.8|32006.8|1
1733928590000|2024-12-11 14:49:50|32028.7|32008.7|32029.3|32009.3|32029.3|32009.3|32028.7|32008.7|3
1733928600000|2024-12-11 14:50:00|||||||||2
1733928610000|2024-12-11 14:50:10|||||||||1
1733928620000|2024-12-11 14:50:20|32026.2|32006.2|32018.7|31998.7|32026.2|32006.2|32018.7|31998.7|4
1733928630000|2024-12-11 14:50:30|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|2
1733928640000|2024-12-11 14:50:40|32011.2|31991.2|32011.2|31991.2|32011.2|31991.2|32011.2|31991.2|1
1733928650000|2024-12-11 14:50:50|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|0
1733928660000|2024-12-11 14:51:00|32008.7|31988.7|32006.2|31986.2|32008.7|31988.7|32006.2|31986.2|7
1733928670000|2024-12-11 14:51:10|32008.1|31988.1|32008.7|31988.7|32008.7|31988.7|32006.2|31986.2|7
1733928680000|2024-12-11 14:51:20|32010|31990|32028.1|31988.1|32028.1|31993.1|32008.1|31988.1|11
1733928690000|2024-12-11 14:51:30|32023.8|32003.8|32023.8|32003.8|32023.8|32003.8|32023.8|32003.8|0
1733928700000|2024-12-11 14:51:40|32026.2|32006.2|32023.7|32003.7|32026.2|32006.2|32023.7|32003.7|0
1733928710000|2024-12-11 14:51:50|32019.9|31999.9|32004.3|31984.3|32019.9|31999.9|32004.3|31984.3|1
1733928730000|2024-12-11 14:52:10|32008.1|31988.1|32028.7|31988.7|32028.7|32003.7|32008.1|31988.1|19
1733928740000|2024-12-11 14:52:20|32020.6|32000.6|32021.2|32001.2|32021.2|32001.2|32020.6|32000.6|0
1733928750000|2024-12-11 14:52:30|32029.3|31989.3|32035.7|32015.7|32045.7|32015.7|32014.3|31985.7|5
1733928760000|2024-12-11 14:52:40|32037.6|32017.6|32023|32003|32039.9|32018.1|32023|31999.9|3
1733928770000|2024-12-11 14:52:50|32023.7|32003.7|32031.2|32011.2|32043.1|32011.2|32018.7|31998.7|6
1733928780000|2024-12-11 14:53:00|32028.7|32008.7|32031.2|32011.2|32031.2|32011.2|32028.7|32008.7|9
1733928790000|2024-12-11 14:53:10|||||||||2
1733928800000|2024-12-11 14:53:20|32029.3|32009.3|32018.7|31978.7|32029.3|32009.3|32006.2|31978.7|13
1733928810000|2024-12-11 14:53:30|32003.7|31983.7|32013.7|31993.7|32013.7|31993.7|32003.7|31983.7|2
1733928820000|2024-12-11 14:53:40|||||||||4
1733928840000|2024-12-11 14:54:00|32003.6|31983.6|31986.2|31966.2|32003.6|31983.6|31986.2|31966.2|6
1733928850000|2024-12-11 14:54:10|31983.7|31963.7|31979.9|31959.9|31983.7|31963.7|31979.3|31959.3|27
1733928860000|2024-12-11 14:54:20|31980.5|31960.5|31980.5|31960.5|31980.5|31960.5|31980.5|31960.5|39
1733928870000|2024-12-11 14:54:30|31978|31958|31977.4|31957.4|31978|31958|31977.4|31957.4|0
1733928880000|2024-12-11 14:54:40|31982.4|31962.4|31982.4|31962.4|31982.4|31962.4|31982.4|31962.4|1
1733928890000|2024-12-11 14:54:50|31986.2|31966.2|31987.4|31967.4|31987.4|31967.4|31986.2|31966.2|5
1733928900000|2024-12-11 14:55:00|31984.9|31964.9|31979.9|31939.9|31984.9|31964.9|31977.4|31939.9|5
1733928910000|2024-12-11 14:55:10|31978|31938|31954.9|31934.9|31979.9|31947.4|31954.9|31934.9|6
1733928920000|2024-12-11 14:55:20|31948|31928|31947.4|31927.4|31948|31928|31947.4|31927.4|2
1733928930000|2024-12-11 14:55:30|31949.9|31929.9|31964.9|31944.9|31964.9|31944.9|31949.9|31929.9|1
1733928940000|2024-12-11 14:55:40|31965.5|31945.5|31963|31943|31965.5|31945.5|31963|31943|2
1733928960000|2024-12-11 14:56:00|31964.9|31944.9|31963|31943|31964.9|31944.9|31963|31943|0
1733928970000|2024-12-11 14:56:10|31960.5|31940.5|31954.9|31934.9|31960.5|31940.5|31954.9|31934.9|1
1733928980000|2024-12-11 14:56:20|31943|31923|31943|31923|31943|31923|31943|31923|1
1733928990000|2024-12-11 14:56:30|31938|31918|31938|31918|31938|31918|31938|31918|0
1733929010000|2024-12-11 14:56:50|31933.6|31913.6|31919.2|31899.2|31934.9|31914.9|31919.2|31899.2|15
1733929020000|2024-12-11 14:57:00|31918|31898|31915.5|31895.5|31918|31898|31915.5|31895.5|9
1733929030000|2024-12-11 14:57:10|31916.1|31896.1|31915.5|31895.5|31918|31898|31905.5|31885.5|13
1733929040000|2024-12-11 14:57:20|31922.4|31902.4|31942.4|31922.4|31949.3|31924.9|31922.4|31902.4|7
1733929050000|2024-12-11 14:57:30|31938.6|31918.6|31933|31913|31938.6|31918.6|31933|31913|1
1733929070000|2024-12-11 14:57:50|31931.1|31911.1|31931.1|31911.1|31931.1|31911.1|31931.1|31911.1|3
1733929080000|2024-12-11 14:58:00|31933|31913|31933|31913|31933|31913|31933|31913|0
1733929090000|2024-12-11 14:58:10|31934.9|31914.9|31935.5|31915.5|31935.5|31915.5|31934.9|31914.9|7
1733929100000|2024-12-11 14:58:20|31934.9|31914.9|31934.9|31914.9|31934.9|31914.9|31933|31913|4
1733929110000|2024-12-11 14:58:30|31935.5|31915.5|31935.5|31915.5|31935.5|31915.5|31935.5|31915.5|2
1733929120000|2024-12-11 14:58:40|||||||||1
1733929130000|2024-12-11 14:58:50|31937.4|31917.4|31937.4|31917.4|31937.4|31917.4|31937.4|31917.4|6
1733929140000|2024-12-11 14:59:00|31938.6|31918.6|31953|31933|31953|31933|31938.6|31918.6|1
1733929150000|2024-12-11 14:59:10|31955.5|31935.5|31955.5|31935.5|31955.5|31935.5|31955.5|31935.5|0
1733929170000|2024-12-11 14:59:30|31950.5|31930.5|31940.5|31920.5|31952.4|31932.4|31940.5|31920.5|9
1733929180000|2024-12-11 14:59:40|31942.4|31922.4|31942.4|31922.4|31942.4|31922.4|31940.5|31920.5|3
1733929190000|2024-12-11 14:59:50|31944.3|31924.3|31944.9|31924.9|31944.9|31924.9|31944.3|31924.3|0
1733929200000|2024-12-11 15:00:00|31948.7|31928.7|31987.4|31967.4|31987.4|31967.4|31948.7|31928.7|10
1733929210000|2024-12-11 15:00:10|31993.1|31973.1|32005.5|31985.5|32011.2|31991.2|31993.1|31973.1|13
1733929220000|2024-12-11 15:00:20|32004.9|31984.9|32002.4|31982.4|32004.9|31984.9|32001.2|31981.2|6
1733929230000|2024-12-11 15:00:30|32000.5|31980.5|31968|31948|32000.5|31980.5|31968|31937.8|7
1733929240000|2024-12-11 15:00:40|31964.9|31944.9|31959.9|31939.9|31964.9|31944.9|31959.9|31939.9|2
1733929250000|2024-12-11 15:00:50|31958|31938|31957.4|31937.4|31958|31938|31957.4|31937.4|5
1733929260000|2024-12-11 15:01:00|31954.9|31934.9|31954.9|31934.9|31954.9|31934.9|31954.9|31934.9|7
1733929270000|2024-12-11 15:01:10|31951.1|31931.1|31924.9|31904.9|31951.1|31931.1|31923|31903|11
1733929280000|2024-12-11 15:01:20|31923|31903|31925.5|31905.5|31925.5|31905.5|31923|31903|0
1733929290000|2024-12-11 15:01:30|31924.9|31904.9|31924.9|31904.9|31924.9|31904.9|31924.9|31904.9|2
1733929300000|2024-12-11 15:01:40|31925.5|31905.5|31922.4|31902.4|31925.5|31905.5|31922.4|31902.4|6
1733929310000|2024-12-11 15:01:50|||||||||2
1733929320000|2024-12-11 15:02:00|31921.2|31901.2|31914.9|31894.9|31921.2|31901.2|31914.9|31894.9|3
1733929330000|2024-12-11 15:02:10|31913|31893|31909.9|31889.9|31913|31893|31909.9|31889.9|10
1733929340000|2024-12-11 15:02:20|31908|31888|31908|31888|31908|31888|31904.9|31884.9|18
1733929350000|2024-12-11 15:02:30|31905.5|31885.5|31905.5|31885.5|31905.5|31885.5|31905.5|31885.5|4
1733929360000|2024-12-11 15:02:40|31907.4|31887.4|31907.4|31887.4|31907.4|31887.4|31907.4|31887.4|3
1733929370000|2024-12-11 15:02:50|31909.3|31889.3|31914.3|31894.3|31914.9|31894.9|31909.3|31889.3|32
1733929380000|2024-12-11 15:03:00|31921.9|31901.9|31924.3|31904.3|31924.3|31904.3|31921.9|31901.9|0
1733929390000|2024-12-11 15:03:10|31929.3|31909.3|31929.3|31909.3|31929.3|31909.3|31929.3|31909.3|3
1733929410000|2024-12-11 15:03:30|31926.8|31906.8|31924.3|31904.3|31926.8|31906.8|31924.3|31904.3|14
1733929420000|2024-12-11 15:03:40|31919.3|31899.3|31919.3|31899.3|31919.3|31899.3|31914.3|31894.3|8
1733929430000|2024-12-11 15:03:50|31917.4|31897.4|31917.4|31897.4|31917.4|31897.4|31917.4|31897.4|1
1733929440000|2024-12-11 15:04:00|31914.3|31894.3|31914.3|31894.3|31914.3|31894.3|31914.3|31894.3|21
1733929450000|2024-12-11 15:04:10|31923.7|31903.7|31938.1|31918.1|31938.1|31918.1|31923.7|31903.7|15
1733929460000|2024-12-11 15:04:20|31936.2|31916.2|31945|31925|31945|31925|31934.9|31914.9|12
1733929470000|2024-12-11 15:04:30|31952.5|31932.5|31952.5|31932.5|31952.5|31932.5|31952.5|31932.5|7
1733929480000|2024-12-11 15:04:40|31958.7|31938.7|31956.8|31936.8|31958.7|31938.7|31956.8|31936.8|4
1733929500000|2024-12-11 15:05:00|31958.7|31938.7|31995.6|31955.6|31995.6|31959.4|31958.7|31934.3|18
1733929510000|2024-12-11 15:05:10|31996.2|31956.2|31995|31955|31996.2|31956.2|31995|31955|1
1733929520000|2024-12-11 15:05:20|31989.3|31949.3|31981.8|31961.8|31989.3|31961.8|31980.6|31948.7|2
1733929530000|2024-12-11 15:05:30|31983.7|31963.7|31964.3|31944.3|31983.7|31963.7|31964.3|31939.9|10
1733929540000|2024-12-11 15:05:40|31963.7|31943.7|31939.9|31919.9|31963.7|31943.7|31939.9|31919.9|5
1733929550000|2024-12-11 15:05:50|31937.4|31917.4|31928|31908|31937.4|31917.4|31928|31908|5
1733929560000|2024-12-11 15:06:00|31926.1|31906.1|31917.4|31897.4|31926.1|31906.1|31917.4|31897.4|8
1733929570000|2024-12-11 15:06:10|31915.5|31895.5|31913|31893|31915.5|31895.5|31913|31893|2
1733929580000|2024-12-11 15:06:20|31911.1|31891.1|31908|31888|31911.1|31891.1|31908|31888|1
1733929590000|2024-12-11 15:06:30|31905.5|31885.5|31903.6|31883.6|31905.5|31885.5|31903.6|31883.6|11
1733929600000|2024-12-11 15:06:40|31903|31883|31897.4|31877.4|31903|31883|31897.4|31877.4|6
1733929610000|2024-12-11 15:06:50|31902.4|31882.4|31910.5|31890.5|31913|31893|31902.4|31882.4|8
1733929620000|2024-12-11 15:07:00|31909.9|31889.9|31905.5|31885.5|31910.5|31890.5|31905.5|31885.5|3
1733929630000|2024-12-11 15:07:10|31904.9|31884.9|31898|31878|31904.9|31884.9|31898|31878|4
1733929640000|2024-12-11 15:07:20|||||||||8
1733929650000|2024-12-11 15:07:30|31902.4|31882.4|31911.8|31891.8|31911.8|31891.8|31902.4|31882.4|12
1733929660000|2024-12-11 15:07:40|31909.9|31889.9|31907.4|31887.4|31909.9|31889.9|31907.4|31887.4|0
1733929670000|2024-12-11 15:07:50|31905.5|31885.5|31904.9|31884.9|31905.5|31885.5|31904.9|31884.9|0
1733929680000|2024-12-11 15:08:00|31902.4|31882.4|31902.4|31882.4|31902.4|31882.4|31902.4|31882.4|2
1733929690000|2024-12-11 15:08:10|31903|31883|31902.4|31882.4|31903|31883|31902.4|31882.4|12
1733929710000|2024-12-11 15:08:30|31903|31883|31903|31883|31903|31883|31903|31883|0
1733929720000|2024-12-11 15:08:40|||||||||1
1733929730000|2024-12-11 15:08:50|31900.5|31880.5|31898|31878|31900.5|31880.5|31898|31878|6
1733929740000|2024-12-11 15:09:00|31899.9|31879.9|31899.9|31879.9|31899.9|31879.9|31899.9|31879.9|6
1733929750000|2024-12-11 15:09:10|31901.8|31881.8|31907.4|31887.4|31909.9|31889.9|31899.9|31879.9|2
1733929760000|2024-12-11 15:09:20|31904.9|31884.9|31902.4|31882.4|31904.9|31884.9|31902.4|31882.4|2
1733929770000|2024-12-11 15:09:30|31899.9|31879.9|31906.8|31886.8|31906.8|31886.8|31898|31878|35
1733929780000|2024-12-11 15:09:40|31907.4|31887.4|31917.4|31897.4|31919.9|31899.9|31907.4|31887.4|5
1733929790000|2024-12-11 15:09:50|31916.8|31896.8|31916.8|31896.8|31916.8|31896.8|31916.8|31896.8|0
1733929810000|2024-12-11 15:10:10|31918.7|31898.7|31916.8|31896.8|31919.3|31899.3|31916.8|31896.8|2
1733929820000|2024-12-11 15:10:20|31919.3|31899.3|31914.9|31894.9|31919.3|31899.3|31914.9|31894.9|7
1733929830000|2024-12-11 15:10:30|||||||||1
1733929860000|2024-12-11 15:11:00|31913|31893|31914.3|31894.3|31914.3|31894.3|31910.5|31890.5|10
1733929870000|2024-12-11 15:11:10|31914.9|31894.9|31919.9|31899.9|31919.9|31899.9|31914.9|31894.9|6
1733929880000|2024-12-11 15:11:20|31918|31898|31918|31898|31918|31898|31918|31898|1
1733929890000|2024-12-11 15:11:30|31917.4|31897.4|31917.4|31897.4|31917.4|31897.4|31917.4|31897.4|0
1733929900000|2024-12-11 15:11:40|31913.5|31893.5|31909.9|31889.9|31913.5|31893.5|31909.9|31889.9|8
1733929920000|2024-12-11 15:12:00|31912.4|31892.4|31909.9|31889.9|31912.4|31892.4|31909.9|31889.9|3
1733929930000|2024-12-11 15:12:10|31913.7|31893.7|31914.9|31894.9|31914.9|31894.9|31913.7|31893.7|8
1733929940000|2024-12-11 15:12:20|31922.4|31902.4|31926|31906|31939.9|31906|31922.4|31898.1|14
1733929950000|2024-12-11 15:12:30|||||||||4
1733929970000|2024-12-11 15:12:50|31935.6|31915.6|31947.4|31927.4|31947.4|31927.4|31935.6|31915.6|16
1733929980000|2024-12-11 15:13:00|31946.8|31926.8|31948.7|31928.7|31948.7|31928.7|31946.8|31926.8|2
1733929990000|2024-12-11 15:13:10|31949.9|31929.9|31961.8|31941.8|31961.8|31941.8|31949.9|31929.9|18
1733930000000|2024-12-11 15:13:20|31964.3|31944.3|31964.3|31944.3|31964.3|31944.3|31964.3|31944.3|3
1733930010000|2024-12-11 15:13:30|31970|31950|31962.9|31942.9|31972.4|31952.4|31962.9|31942.9|3
1733930020000|2024-12-11 15:13:40|31962.4|31942.4|31967.4|31947.4|31967.4|31947.4|31962.4|31942.4|7
1733930030000|2024-12-11 15:13:50|31969.9|31949.9|31969.9|31949.9|31969.9|31949.9|31969.9|31949.9|0
1733930040000|2024-12-11 15:14:00|31972.4|31952.4|31977.4|31957.4|31977.4|31957.4|31972.4|31952.4|8
1733930050000|2024-12-11 15:14:10|31982.4|31962.4|31994.3|31974.3|31994.3|31974.3|31982.4|31962.4|2
1733930060000|2024-12-11 15:14:20|31996.8|31976.8|31979.9|31959.9|31997.4|31977.4|31979.9|31959.9|6
1733930080000|2024-12-11 15:14:40|31979.3|31959.3|31954.9|31934.9|31979.3|31959.3|31954.9|31934.9|12
1733930090000|2024-12-11 15:14:50|31952.9|31932.9|31947.4|31927.4|31952.9|31932.9|31947.4|31927.4|0
1733930100000|2024-12-11 15:15:00|31942.4|31922.4|31905.4|31885.4|31942.4|31922.4|31905.4|31885.4|14
1733930110000|2024-12-11 15:15:10|31907.3|31887.3|31920.4|31880.4|31920.4|31887.3|31907.3|31879.8|0
1733930120000|2024-12-11 15:15:20|31912.3|31892.3|31922.3|31902.3|31927.3|31907.3|31912.3|31892.3|6
1733930130000|2024-12-11 15:15:30|31922.9|31902.9|31927.9|31907.9|31929.8|31909.8|31922.9|31902.9|2
1733930140000|2024-12-11 15:15:40|31927.3|31907.3|31906|31886|31927.3|31907.3|31906|31886|3
1733930150000|2024-12-11 15:15:50|31907.9|31887.9|31904.8|31884.8|31909.8|31889.8|31904.8|31884.8|7
1733930160000|2024-12-11 15:16:00|31907.3|31887.3|31911.2|31891.2|31911.2|31891.2|31907.3|31887.3|3
1733930170000|2024-12-11 15:16:10|31913.1|31893.1|31913.7|31893.7|31913.7|31893.7|31909.3|31889.3|2
1733930180000|2024-12-11 15:16:20|31911.8|31891.8|31909.8|31889.8|31912.3|31892.3|31909.8|31889.8|6
1733930200000|2024-12-11 15:16:40|||||||||1
1733930210000|2024-12-11 15:16:50|31910.4|31890.4|31912.3|31892.3|31912.3|31892.3|31910.4|31890.4|6
1733930220000|2024-12-11 15:17:00|31921.9|31901.9|31927.3|31907.3|31930.6|31910.6|31921.9|31901.9|4
1733930230000|2024-12-11 15:17:10|31925.4|31905.4|31914.8|31894.8|31925.4|31905.4|31914.8|31894.8|4
1733930240000|2024-12-11 15:17:20|31917.3|31897.3|31905.4|31885.4|31917.3|31897.3|31905.4|31885.4|15
1733930250000|2024-12-11 15:17:30|31904.8|31884.8|31902.3|31882.3|31904.8|31884.8|31902.3|31882.3|9
1733930260000|2024-12-11 15:17:40|31903.7|31883.7|31902.3|31882.3|31904.3|31884.3|31901.8|31881.8|3
1733930270000|2024-12-11 15:17:50|31904.8|31884.8|31904.8|31884.8|31904.8|31884.8|31904.8|31884.8|10
1733930290000|2024-12-11 15:18:10|31907.3|31887.3|31934.2|31914.2|31934.2|31914.2|31907.3|31887.3|6
1733930300000|2024-12-11 15:18:20|31934.8|31914.8|31934.8|31914.8|31934.8|31914.8|31934.8|31914.8|0
1733930310000|2024-12-11 15:18:30|31937.9|31917.9|31936.2|31916.2|31937.9|31917.9|31936.2|31916.2|4
1733930320000|2024-12-11 15:18:40|31939.2|31919.2|31934.2|31914.2|31939.2|31919.2|31933.7|31913.7|1
1733930330000|2024-12-11 15:18:50|||||||||5
1733930340000|2024-12-11 15:19:00|31936.2|31916.2|31938.7|31918.7|31941.7|31921.7|31936.2|31916.2|4
1733930350000|2024-12-11 15:19:10|31936.2|31916.2|31940.6|31920.6|31940.6|31920.6|31936.2|31916.2|1
1733930360000|2024-12-11 15:19:20|31941.2|31921.2|31941.2|31921.2|31941.2|31921.2|31941.2|31921.2|2
1733930370000|2024-12-11 15:19:30|31941.7|31921.7|31953.7|31933.7|31953.7|31933.7|31941.7|31921.7|0
1733930380000|2024-12-11 15:19:40|31955.6|31935.6|31956.7|31936.7|31956.7|31936.7|31954.2|31934.2|9
1733930390000|2024-12-11 15:19:50|31959.2|31939.2|31959.2|31939.2|31959.2|31939.2|31959.2|31939.2|8
1733930400000|2024-12-11 15:20:00|31956.2|31936.2|31970.4|31910.4|31970.4|31936.2|31956.2|31910.4|2
1733930410000|2024-12-11 15:20:10|31945.4|31925.4|31943.7|31923.7|31945.4|31925.4|31941.7|31921.7|5
1733930420000|2024-12-11 15:20:20|31960.8|31940.8|31984.2|31944.2|31984.2|31951.2|31960.8|31940.8|8
1733930440000|2024-12-11 15:20:40|31976.2|31956.2|31977.3|31957.3|31977.3|31957.3|31976.2|31956.2|0
1733930450000|2024-12-11 15:20:50|31979.2|31959.2|31979.8|31959.8|31979.8|31959.8|31979.2|31959.2|1
1733930460000|2024-12-11 15:21:00|31981.7|31961.7|31975.4|31955.4|31982.3|31962.3|31975.4|31955.4|1
1733930470000|2024-12-11 15:21:10|31973.5|31953.5|31964.8|31944.8|31973.5|31953.5|31964.8|31944.8|1
1733930480000|2024-12-11 15:21:20|31962.3|31942.3|31957.3|31937.3|31964.8|31944.8|31957.3|31937.3|13
1733930490000|2024-12-11 15:21:30|31955.4|31935.4|31944.8|31924.8|31955.4|31935.4|31944.8|31924.8|3
1733930500000|2024-12-11 15:21:40|31942.9|31922.9|31939.8|31919.8|31942.9|31922.9|31939.8|31919.8|6
1733930510000|2024-12-11 15:21:50|31937.3|31917.3|31924.8|31904.8|31942.3|31922.3|31924.8|31904.8|52
1733930520000|2024-12-11 15:22:00|31922.3|31902.3|31901|31881|31922.3|31902.3|31901|31881|3
1733930530000|2024-12-11 15:22:10|31902.9|31882.9|31902.9|31882.9|31902.9|31882.9|31902.3|31882.3|3
1733930540000|2024-12-11 15:22:20|31905.4|31885.4|31902.9|31882.9|31905.4|31885.4|31902.9|31882.9|4
1733930550000|2024-12-11 15:22:30|31902.3|31882.3|31905.4|31885.4|31905.4|31885.4|31902.3|31882.3|9
1733930560000|2024-12-11 15:22:40|31903.5|31883.5|31900.4|31880.4|31903.5|31883.5|31900.4|31880.4|10
1733930570000|2024-12-11 15:22:50|31902.3|31882.3|31902.3|31882.3|31902.9|31882.9|31902.3|31882.3|4
1733930580000|2024-12-11 15:23:00|31902.9|31882.9|31902.9|31882.9|31902.9|31882.9|31902.9|31882.9|0
1733930600000|2024-12-11 15:23:20|31900.4|31880.4|31900.4|31880.4|31900.4|31880.4|31900.4|31880.4|4
1733930610000|2024-12-11 15:23:30|31902.9|31882.9|31902.9|31882.9|31902.9|31882.9|31902.9|31882.9|1
1733930620000|2024-12-11 15:23:40|||||||||1
1733930630000|2024-12-11 15:23:50|||||||||2
1733930640000|2024-12-11 15:24:00|31904.8|31884.8|31902.9|31882.9|31904.8|31884.8|31902.9|31882.9|5
1733930650000|2024-12-11 15:24:10|||||||||21
1733930660000|2024-12-11 15:24:20|31907.3|31887.3|31926|31906|31926|31906|31907.3|31887.3|6
1733930670000|2024-12-11 15:24:30|31927.9|31907.9|31924.7|31904.7|31929.1|31909.1|31924.7|31904.7|2
1733930680000|2024-12-11 15:24:40|31922.9|31902.9|31927.2|31887.2|31927.2|31902.9|31919.1|31885.3|1
1733930690000|2024-12-11 15:24:50|31915.3|31895.3|31915.3|31895.3|31915.3|31895.3|31915.3|31895.3|0
1733930700000|2024-12-11 15:25:00|31914.1|31894.1|31916|31896|31916|31896|31914.1|31894.1|0
1733930710000|2024-12-11 15:25:10|31915.4|31895.4|31909.7|31889.7|31915.4|31895.4|31909.7|31889.7|5
1733930730000|2024-12-11 15:25:30|31907.8|31887.8|31907.8|31887.8|31907.8|31887.8|31907.8|31887.8|2
1733930740000|2024-12-11 15:25:40|31906|31886|31906|31886|31906|31886|31906|31886|10
1733930750000|2024-12-11 15:25:50|31906.6|31886.6|31921.6|31881.6|31921.6|31886.6|31906.6|31881.6|2
1733930760000|2024-12-11 15:26:00|31906.6|31886.6|31906.6|31886.6|31909.1|31889.1|31906.6|31886.6|3
1733930770000|2024-12-11 15:26:10|31908.5|31888.5|31904.1|31884.1|31909.1|31889.1|31904.1|31884.1|4
1733930780000|2024-12-11 15:26:20|31901.6|31881.6|31896.6|31876.6|31901.6|31881.6|31896.6|31876.6|155
1733930790000|2024-12-11 15:26:30|31896|31876|31889.7|31869.7|31896.6|31876.6|31889.7|31869.7|44
1733930800000|2024-12-11 15:26:40|31890.3|31870.3|31887.2|31867.2|31892.2|31872.2|31886.6|31866.6|13
1733930810000|2024-12-11 15:26:50|31884.7|31864.7|31884.7|31864.7|31887.2|31867.2|31884.7|31864.7|14
1733930820000|2024-12-11 15:27:00|31886.6|31866.6|31886.6|31866.6|31886.6|31866.6|31886.6|31866.6|10
1733930830000|2024-12-11 15:27:10|31887.8|31867.8|31904.4|31884.4|31906.7|31884.4|31882.8|31862.8|6
1733930840000|2024-12-11 15:27:20|31909.1|31889.1|31907.2|31887.2|31909.1|31889.1|31907.2|31887.2|5
1733930860000|2024-12-11 15:27:40|31899.1|31879.1|31889.7|31869.7|31899.1|31879.1|31889.7|31869.7|6
1733930880000|2024-12-11 15:28:00|||||||||40
1733930890000|2024-12-11 15:28:10|31887.8|31867.8|31887.8|31867.8|31887.8|31867.8|31887.8|31867.8|10
1733930900000|2024-12-11 15:28:20|||||||||1
1733930910000|2024-12-11 15:28:30|||||||||1
1733930950000|2024-12-11 15:29:10|31885.3|31865.3|31884.7|31864.7|31885.3|31865.3|31884.7|31864.7|6
1733930960000|2024-12-11 15:29:20|31885.3|31865.3|31884.7|31864.7|31885.3|31865.3|31884.7|31864.7|2
1733930970000|2024-12-11 15:29:30|||||||||2
1733930980000|2024-12-11 15:29:40|||||||||1
1733931000000|2024-12-11 15:30:00|31885.3|31865.3|31896|31876|31896|31876|31882.8|31862.8|21
1733931010000|2024-12-11 15:30:10|31899.8|31879.8|31916|31896|31920.4|31900.4|31899.8|31879.8|35
1733931020000|2024-12-11 15:30:20|31914.1|31894.1|31899.7|31879.7|31914.1|31894.1|31899.7|31879.7|2
1733931030000|2024-12-11 15:30:30|31901.6|31881.6|31903.5|31883.5|31903.5|31883.5|31901.6|31881.6|2
1733931040000|2024-12-11 15:30:40|31901|31881|31901|31881|31901|31881|31901|31881|2
1733931050000|2024-12-11 15:30:50|31896|31876|31892.2|31872.2|31896|31876|31890.3|31870.3|2
1733931060000|2024-12-11 15:31:00|31890.3|31870.3|31890.3|31870.3|31890.3|31870.3|31890.3|31870.3|0
1733931070000|2024-12-11 15:31:10|||||||||26
1733931080000|2024-12-11 15:31:20|31892.2|31872.2|31896.6|31876.6|31897.2|31877.2|31892.2|31872.2|10
1733931090000|2024-12-11 15:31:30|31898.5|31878.5|31894.1|31874.1|31898.5|31878.5|31894.1|31874.1|4
1733931100000|2024-12-11 15:31:40|31894.7|31874.7|31894.1|31874.1|31894.7|31874.7|31894.1|31874.1|2
1733931110000|2024-12-11 15:31:50|31891.6|31871.6|31892.9|31872.9|31892.9|31872.9|31891|31871|2
1733931120000|2024-12-11 15:32:00|31890.4|31870.4|31886|31866|31890.4|31870.4|31886|31866|15
1733931130000|2024-12-11 15:32:10|31884.1|31864.1|31883.5|31863.5|31885.4|31865.4|31883.5|31863.5|16
1733931140000|2024-12-11 15:32:20|||||||||1
1733931150000|2024-12-11 15:32:30|||||||||19
1733931160000|2024-12-11 15:32:40|31881.6|31861.6|31877.2|31857.2|31881.6|31861.6|31877.2|31857.2|13
1733931170000|2024-12-11 15:32:50|31875.3|31855.3|31875.3|31855.3|31875.3|31855.3|31875.3|31855.3|25
1733931180000|2024-12-11 15:33:00|31879.1|31859.1|31879.1|31859.1|31879.1|31859.1|31879.1|31859.1|4
1733931190000|2024-12-11 15:33:10|31876.6|31856.6|31876.6|31856.6|31876.6|31856.6|31876.6|31856.6|1
1733931200000|2024-12-11 15:33:20|31878.5|31858.5|31879.7|31859.7|31879.7|31859.7|31878.5|31858.5|6
1733931210000|2024-12-11 15:33:30|31884.1|31864.1|31884.7|31864.7|31884.7|31864.7|31884.1|31864.1|9
1733931220000|2024-12-11 15:33:40|31887.2|31867.2|31889.1|31869.1|31889.1|31869.1|31887.2|31867.2|8
1733931230000|2024-12-11 15:33:50|31890.3|31870.3|31897.8|31877.8|31897.8|31877.8|31890.3|31870.3|7
1733931240000|2024-12-11 15:34:00|31897.2|31877.2|31897.2|31877.2|31897.2|31877.2|31897.2|31877.2|3
1733931250000|2024-12-11 15:34:10|31893.4|31873.4|31899.1|31879.1|31899.1|31879.1|31892.2|31872.2|1
1733931270000|2024-12-11 15:34:30|31902.2|31882.2|31909.7|31889.7|31914.7|31894.7|31902.2|31882.2|5
1733931280000|2024-12-11 15:34:40|31907.2|31887.2|31916|31896|31916|31896|31907.2|31887.2|7
1733931290000|2024-12-11 15:34:50|31931|31891|31909.7|31889.7|31932.8|31899.7|31909.7|31887.2|4
1733931300000|2024-12-11 15:35:00|31908.5|31888.5|31918.5|31898.5|31918.5|31898.5|31906|31886|9
1733931310000|2024-12-11 15:35:10|31916.6|31896.6|31909.1|31889.1|31916.6|31896.6|31909.1|31889.1|3
1733931320000|2024-12-11 15:35:20|31908.5|31888.5|31908.5|31888.5|31908.5|31888.5|31906|31886|3
1733931330000|2024-12-11 15:35:30|||||||||1
1733931340000|2024-12-11 15:35:40|31909.1|31889.1|31909.1|31889.1|31909.1|31889.1|31909.1|31889.1|5
1733931350000|2024-12-11 15:35:50|||||||||2
1733931360000|2024-12-11 15:36:00|31908.5|31888.5|31908.5|31888.5|31908.5|31888.5|31908.5|31888.5|4
1733931380000|2024-12-11 15:36:20|31907.9|31887.9|31903.5|31883.5|31907.9|31887.9|31903.5|31883.5|3
1733931390000|2024-12-11 15:36:30|||||||||4
1733931400000|2024-12-11 15:36:40|31901.6|31881.6|31895.3|31875.3|31901.6|31881.6|31895.3|31875.3|40
1733931410000|2024-12-11 15:36:50|||||||||4
1733931420000|2024-12-11 15:37:00|31893.4|31873.4|31891|31871|31905.4|31885.4|31891|31871|21
1733931430000|2024-12-11 15:37:10|||||||||5
1733931440000|2024-12-11 15:37:20|31893.5|31873.5|31893.5|31873.5|31893.5|31873.5|31893.5|31873.5|4
1733931450000|2024-12-11 15:37:30|31896|31876|31898.5|31878.5|31898.5|31878.5|31896|31876|2
1733931460000|2024-12-11 15:37:40|||||||||3
1733931470000|2024-12-11 15:37:50|31896.6|31876.6|31886|31866|31896.6|31876.6|31886|31866|3
1733931480000|2024-12-11 15:38:00|31884.1|31864.1|31879.1|31859.1|31884.1|31864.1|31879.1|31859.1|1
1733931500000|2024-12-11 15:38:20|31877.2|31857.2|31876.6|31856.6|31877.2|31857.2|31874.7|31854.7|16
1733931510000|2024-12-11 15:38:30|||||||||1
1733931520000|2024-12-11 15:38:40|||||||||1
1733931530000|2024-12-11 15:38:50|31874.7|31854.7|31874.7|31854.7|31874.7|31854.7|31874.7|31854.7|3
1733931540000|2024-12-11 15:39:00|31874.1|31854.1|31873.5|31853.5|31874.1|31854.1|31873.5|31853.5|25
1733931550000|2024-12-11 15:39:10|31874.1|31854.1|31874.1|31854.1|31876|31856|31874.1|31854.1|1
1733931560000|2024-12-11 15:39:20|31877.9|31857.9|31877.9|31857.9|31877.9|31857.9|31877.9|31857.9|4
1733931570000|2024-12-11 15:39:30|31884.8|31864.8|31887.9|31867.9|31887.9|31867.9|31884.8|31864.8|1
1733931580000|2024-12-11 15:39:40|31886|31866|31891|31871|31891|31871|31886|31866|2
1733931590000|2024-12-11 15:39:50|31889.1|31869.1|31889.1|31869.1|31891|31871|31889.1|31869.1|0
1733931600000|2024-12-11 15:40:00|31891|31871|31896.6|31876.6|31898.5|31878.5|31889.1|31869.1|2
1733931610000|2024-12-11 15:40:10|31898.5|31878.5|31898.5|31878.5|31898.5|31878.5|31893.5|31873.5|5
1733931620000|2024-12-11 15:40:20|31896.6|31876.6|31894.1|31874.1|31896.6|31876.6|31894.1|31874.1|0
1733931630000|2024-12-11 15:40:30|31901|31881|31901.6|31881.6|31903.5|31883.5|31901|31881|5
1733931640000|2024-12-11 15:40:40|31897.8|31877.8|31886|31866|31897.8|31877.8|31884.1|31864.1|8
1733931650000|2024-12-11 15:40:50|31885.4|31865.4|31885.4|31865.4|31885.4|31865.4|31885.4|31865.4|1
1733931660000|2024-12-11 15:41:00|31881.6|31861.6|31886|31866|31886|31866|31881.6|31861.6|1
1733931670000|2024-12-11 15:41:10|31886.6|31866.6|31888.5|31868.5|31888.5|31868.5|31886|31866|1
1733931680000|2024-12-11 15:41:20|31886.6|31866.6|31886|31866|31886.6|31866.6|31886|31866|0
1733931690000|2024-12-11 15:41:30|||||||||2
1733931700000|2024-12-11 15:41:40|31885.4|31865.4|31883.5|31863.5|31885.4|31865.4|31883.5|31863.5|4
1733931710000|2024-12-11 15:41:50|31884.1|31864.1|31884.1|31864.1|31884.1|31864.1|31884.1|31864.1|10
1733931720000|2024-12-11 15:42:00|31886|31866|31893.5|31873.5|31893.5|31873.5|31884.1|31864.1|6
1733931730000|2024-12-11 15:42:10|31891.6|31871.6|31893.5|31873.5|31896.6|31876.6|31891.6|31871.6|2
1733931740000|2024-12-11 15:42:20|31895.4|31875.4|31893.5|31873.5|31895.4|31875.4|31893.5|31873.5|1
1733931750000|2024-12-11 15:42:30|31891.6|31871.6|31883.5|31863.5|31891.6|31871.6|31883.5|31863.5|7
1733931760000|2024-12-11 15:42:40|31881.6|31861.6|31881|31861|31881.6|31861.6|31881|31861|7
1733931770000|2024-12-11 15:42:50|31876|31856|31873.5|31853.5|31876|31856|31872.9|31852.9|11
1733931780000|2024-12-11 15:43:00|31877.3|31857.3|31878.5|31858.5|31878.5|31858.5|31877.3|31857.3|4
1733931790000|2024-12-11 15:43:10|31879.1|31859.1|31881|31861|31881|31861|31876.6|31856.6|3
1733931800000|2024-12-11 15:43:20|31879.1|31859.1|31878.5|31858.5|31879.1|31859.1|31878.5|31858.5|1
1733931810000|2024-12-11 15:43:30|31876|31856|31873.5|31853.5|31876|31856|31873.5|31853.5|3
1733931820000|2024-12-11 15:43:40|||||||||17
1733931830000|2024-12-11 15:43:50|31874.1|31854.1|31873.5|31853.5|31876|31856|31873.5|31853.5|4
1733931840000|2024-12-11 15:44:00|||||||||2
1733931850000|2024-12-11 15:44:10|31872.9|31852.9|31872.9|31852.9|31872.9|31852.9|31872.9|31852.9|1
1733931860000|2024-12-11 15:44:20|||||||||30
1733931870000|2024-12-11 15:44:30|||||||||1
1733931880000|2024-12-11 15:44:40|31875.4|31855.4|31874.1|31854.1|31876|31856|31874.1|31854.1|11
1733931890000|2024-12-11 15:44:50|31873.5|31853.5|31873.5|31853.5|31873.5|31853.5|31873.5|31853.5|11
1733931900000|2024-12-11 15:45:00|31876|31856|31873.5|31853.5|31876|31856|31873.5|31853.5|1
1733931910000|2024-12-11 15:45:10|31871.6|31851.6|31876|31856|31876|31856|31871|31851|18
1733931920000|2024-12-11 15:45:20|31872.2|31852.2|31873.5|31853.5|31874.1|31854.1|31872.2|31852.2|2
1733931930000|2024-12-11 15:45:30|31878.5|31858.5|31878.5|31858.5|31878.5|31858.5|31878.5|31858.5|9
1733931940000|2024-12-11 15:45:40|31876.6|31856.6|31878.5|31858.5|31881|31861|31876|31856|3
1733931950000|2024-12-11 15:45:50|31880.4|31860.4|31882.9|31862.9|31882.9|31862.9|31880.4|31860.4|6
1733931960000|2024-12-11 15:46:00|31886|31866|31883.5|31863.5|31888.5|31868.5|31883.5|31863.5|10
1733931970000|2024-12-11 15:46:10|31886|31866|31887.9|31867.9|31887.9|31867.9|31883.5|31863.5|9
1733931980000|2024-12-11 15:46:20|31892.3|31872.3|31906.1|31886.1|31906.1|31886.1|31892.3|31872.3|20
1733931990000|2024-12-11 15:46:30|31907.3|31887.3|31911.1|31891.1|31911.1|31891.1|31907.3|31887.3|2
1733932000000|2024-12-11 15:46:40|31912.3|31892.3|31936.7|31916.7|31936.7|31916.7|31912.3|31892.3|3
1733932010000|2024-12-11 15:46:50|31934.8|31914.8|31929.8|31909.8|31935.4|31915.4|31927.3|31907.3|27
1733932030000|2024-12-11 15:47:10|31925.4|31905.4|31953.6|31933.6|31962.4|31942.4|31925.4|31905.4|59
1733932040000|2024-12-11 15:47:20|31948.6|31928.6|31946.7|31926.7|31948.6|31928.6|31946.7|31926.7|5
1733932050000|2024-12-11 15:47:30|31954.8|31914.8|31940.4|31920.4|31954.8|31926.7|31940.4|31914.8|8
1733932060000|2024-12-11 15:47:40|31939.8|31919.8|31941.7|31921.7|31941.7|31921.7|31937.3|31917.3|7
1733932070000|2024-12-11 15:47:50|31942.3|31922.3|31942.3|31922.3|31942.3|31922.3|31942.3|31922.3|1
1733932080000|2024-12-11 15:48:00|31939.8|31919.8|31939.8|31919.8|31939.8|31919.8|31939.8|31919.8|4
1733932090000|2024-12-11 15:48:10|31937.9|31917.9|31942.3|31922.3|31942.3|31922.3|31933.5|31913.5|4
1733932100000|2024-12-11 15:48:20|31941.7|31921.7|31934.8|31914.8|31941.7|31921.7|31934.8|31914.8|0
1733932110000|2024-12-11 15:48:30|||||||||1
1733932120000|2024-12-11 15:48:40|31932.3|31912.3|31925.4|31905.4|31932.3|31912.3|31925.4|31905.4|17
1733932130000|2024-12-11 15:48:50|31927.3|31907.3|31932.3|31912.3|31934.8|31914.8|31927.3|31907.3|15
1733932140000|2024-12-11 15:49:00|31930.4|31910.4|31929.8|31909.8|31930.4|31910.4|31929.8|31909.8|5
1733932150000|2024-12-11 15:49:10|31926|31906|31918.5|31898.5|31926|31906|31918.5|31898.5|5
1733932170000|2024-12-11 15:49:30|31917.9|31897.9|31916|31896|31917.9|31897.9|31914.1|31894.1|7
1733932190000|2024-12-11 15:49:50|31910.4|31890.4|31914.8|31894.8|31914.8|31894.8|31910.4|31890.4|3
1733932210000|2024-12-11 15:50:10|31921.7|31901.7|31921.7|31901.7|31921.7|31901.7|31921.7|31901.7|4
1733932220000|2024-12-11 15:50:20|31922.3|31902.3|31924.8|31904.8|31924.8|31904.8|31922.3|31902.3|1
1733932230000|2024-12-11 15:50:30|31927.3|31907.3|31927.3|31907.3|31927.3|31907.3|31927.3|31907.3|1
1733932240000|2024-12-11 15:50:40|||||||||1
1733932250000|2024-12-11 15:50:50|||||||||1
1733932270000|2024-12-11 15:51:10|31927.9|31907.9|31939.8|31919.8|31939.8|31919.8|31927.9|31907.9|7
1733932280000|2024-12-11 15:51:20|31937.3|31917.3|31930.4|31910.4|31937.3|31917.3|31930.4|31910.4|0
1733932300000|2024-12-11 15:51:40|31929.8|31909.8|31929.8|31909.8|31929.8|31909.8|31929.8|31909.8|3
1733932320000|2024-12-11 15:52:00|31929.2|31909.2|31922.3|31902.3|31929.2|31909.2|31922.3|31902.3|7
1733932330000|2024-12-11 15:52:10|31919.8|31899.8|31914.8|31894.8|31919.8|31899.8|31914.8|31894.8|8
1733932340000|2024-12-11 15:52:20|31912.9|31892.9|31896|31876|31912.9|31892.9|31896|31876|14
1733932350000|2024-12-11 15:52:30|31895.4|31875.4|31897.9|31877.9|31897.9|31877.9|31895.4|31875.4|11
1733932360000|2024-12-11 15:52:40|31896|31876|31899.8|31879.8|31899.8|31879.8|31895.4|31875.4|7
1733932370000|2024-12-11 15:52:50|31897.3|31877.3|31902.9|31882.9|31902.9|31882.9|31897.3|31877.3|7
1733932380000|2024-12-11 15:53:00|31904.8|31884.8|31905.4|31885.4|31905.4|31885.4|31904.8|31884.8|21
1733932390000|2024-12-11 15:53:10|31907.3|31887.3|31909.8|31889.8|31909.8|31889.8|31907.3|31887.3|8
1733932410000|2024-12-11 15:53:30|31907.9|31887.9|31910.4|31890.4|31910.4|31890.4|31907.9|31887.9|7
1733932420000|2024-12-11 15:53:40|31909.8|31889.8|31910.4|31890.4|31910.4|31890.4|31907.9|31887.9|2
1733932430000|2024-12-11 15:53:50|31912.9|31892.9|31919.8|31899.8|31919.8|31899.8|31912.9|31892.9|2
1733932440000|2024-12-11 15:54:00|31921.7|31901.7|31919.8|31899.8|31921.7|31901.7|31919.8|31899.8|0
1733932460000|2024-12-11 15:54:20|31917.9|31897.9|31917.9|31897.9|31917.9|31897.9|31917.9|31897.9|1
1733932470000|2024-12-11 15:54:30|31922.3|31902.3|31922.3|31902.3|31922.3|31902.3|31922.3|31902.3|3
1733932480000|2024-12-11 15:54:40|31926.7|31906.7|31947.9|31927.9|31949.8|31929.8|31926.7|31906.7|7
1733932490000|2024-12-11 15:54:50|31947.3|31927.3|31939.8|31919.8|31947.3|31927.3|31939.8|31919.8|3
1733932500000|2024-12-11 15:55:00|31942.3|31922.3|31940.4|31920.4|31942.3|31922.3|31940.4|31920.4|0
1733932510000|2024-12-11 15:55:10|31939.8|31919.8|31915.4|31895.4|31939.8|31919.8|31915.4|31895.4|4
1733932540000|2024-12-11 15:55:40|31913.5|31893.5|31903.5|31883.5|31913.5|31893.5|31903.5|31883.5|8
1733932550000|2024-12-11 15:55:50|31902.9|31882.9|31902.9|31882.9|31902.9|31882.9|31902.9|31882.9|9
1733932560000|2024-12-11 15:56:00|31902.3|31882.3|31902.3|31882.3|31902.3|31882.3|31902.3|31882.3|2
1733932580000|2024-12-11 15:56:20|31899.8|31879.8|31899.8|31879.8|31899.8|31879.8|31899.8|31879.8|2
1733932590000|2024-12-11 15:56:30|||||||||3
1733932600000|2024-12-11 15:56:40|||||||||1
1733932620000|2024-12-11 15:57:00|31897.3|31877.3|31895.4|31875.4|31897.3|31877.3|31895.4|31875.4|6
1733932630000|2024-12-11 15:57:10|31893.5|31873.5|31890.4|31870.4|31893.5|31873.5|31890.4|31870.4|4
1733932640000|2024-12-11 15:57:20|31887.9|31867.9|31887.9|31867.9|31887.9|31867.9|31887.9|31867.9|4
1733932650000|2024-12-11 15:57:30|||||||||2
1733932660000|2024-12-11 15:57:40|||||||||1
1733932670000|2024-12-11 15:57:50|||||||||11
1733932680000|2024-12-11 15:58:00|31888.5|31868.5|31909.8|31889.8|31909.8|31889.8|31888.5|31868.5|9
1733932690000|2024-12-11 15:58:10|31910.4|31890.4|31910.4|31890.4|31910.4|31890.4|31910.4|31890.4|1
1733932700000|2024-12-11 15:58:20|31907.9|31887.9|31907.9|31887.9|31907.9|31887.9|31907.9|31887.9|0
1733932710000|2024-12-11 15:58:30|31907.3|31887.3|31903.5|31883.5|31907.3|31887.3|31903.5|31883.5|12
1733932720000|2024-12-11 15:58:40|31901.6|31881.6|31901|31881|31901.6|31881.6|31901|31881|0
1733932730000|2024-12-11 15:58:50|31900.4|31880.4|31900.4|31880.4|31900.4|31880.4|31900.4|31880.4|2
1733932760000|2024-12-11 15:59:20|||||||||2
1733932770000|2024-12-11 15:59:30|31897.9|31877.9|31897.9|31877.9|31897.9|31877.9|31897.9|31877.9|0
1733932780000|2024-12-11 15:59:40|||||||||2
1733932790000|2024-12-11 15:59:50|31899.8|31879.8|31901.7|31881.7|31901.7|31881.7|31899.8|31879.8|6
1733932810000|2024-12-11 16:00:10|31902.3|31882.3|31914.8|31894.8|31919.2|31899.2|31902.3|31878|18
1733932820000|2024-12-11 16:00:20|31910.4|31890.4|31910.4|31890.4|31910.4|31890.4|31910.4|31890.4|2
1733932830000|2024-12-11 16:00:30|31909.8|31889.8|31904.2|31884.2|31909.8|31889.8|31904.2|31884.2|3
1733932840000|2024-12-11 16:00:40|31902.3|31882.3|31897.9|31877.9|31902.3|31882.3|31897.9|31877.9|4
1733932850000|2024-12-11 16:00:50|31895.4|31875.4|31887.9|31867.9|31895.4|31875.4|31887.9|31867.9|7
1733932860000|2024-12-11 16:01:00|31886|31866|31885.4|31865.4|31886|31866|31885.4|31865.4|2
1733932870000|2024-12-11 16:01:10|31882.9|31862.9|31882.9|31862.9|31882.9|31862.9|31880.4|31860.4|8
1733932880000|2024-12-11 16:01:20|||||||||5
1733932890000|2024-12-11 16:01:30|31884.8|31864.8|31884.8|31864.8|31884.8|31864.8|31884.8|31864.8|1
1733932900000|2024-12-11 16:01:40|31882.9|31862.9|31881.7|31861.7|31884.8|31864.8|31881.7|31861.7|3
1733932920000|2024-12-11 16:02:00|31886.7|31866.7|31886.7|31866.7|31886.7|31866.7|31886.7|31866.7|4
1733932940000|2024-12-11 16:02:20|||||||||2
1733932950000|2024-12-11 16:02:30|31893.5|31873.5|31899.8|31879.8|31899.8|31879.8|31893.5|31873.5|3
1733932960000|2024-12-11 16:02:40|31902.3|31882.3|31901.7|31881.7|31902.3|31882.3|31901.7|31881.7|2
1733932970000|2024-12-11 16:02:50|31899.8|31879.8|31895.4|31875.4|31899.8|31879.8|31895.4|31875.4|6
1733932980000|2024-12-11 16:03:00|31894.2|31874.2|31889.2|31869.2|31894.2|31874.2|31889.2|31869.2|3
1733932990000|2024-12-11 16:03:10|31887.3|31867.3|31886.7|31866.7|31887.3|31867.3|31886.7|31866.7|1
1733933000000|2024-12-11 16:03:20|31884.8|31864.8|31881|31861|31884.8|31864.8|31881|31861|1
1733933010000|2024-12-11 16:03:30|31882.9|31862.9|31882.9|31862.9|31882.9|31862.9|31882.9|31862.9|3
1733933020000|2024-12-11 16:03:40|31881|31861|31878.5|31858.5|31881|31861|31878.5|31858.5|2
1733933030000|2024-12-11 16:03:50|31882.9|31862.9|31884.8|31864.8|31884.8|31864.8|31882.9|31862.9|10
1733933040000|2024-12-11 16:04:00|31886.7|31866.7|31886.7|31866.7|31886.7|31866.7|31886.7|31866.7|5
1733933050000|2024-12-11 16:04:10|||||||||1
1733933060000|2024-12-11 16:04:20|31884.8|31864.8|31885.4|31865.4|31885.4|31865.4|31884.8|31864.8|6
1733933070000|2024-12-11 16:04:30|31882.9|31862.9|31887.9|31867.9|31887.9|31867.9|31882.9|31862.9|9
1733933080000|2024-12-11 16:04:40|31887.3|31867.3|31889.8|31869.8|31889.8|31869.8|31887.3|31867.3|2
1733933090000|2024-12-11 16:04:50|31891.7|31871.7|31891.7|31871.7|31891.7|31871.7|31891.7|31871.7|6
1733933100000|2024-12-11 16:05:00|31891.1|31871.1|31891.7|31871.7|31891.7|31871.7|31891.1|31871.1|1
1733933110000|2024-12-11 16:05:10|31889.2|31869.2|31880.4|31860.4|31889.2|31869.2|31880.4|31860.4|10
1733933120000|2024-12-11 16:05:20|31878.4|31858.4|31878.4|31858.4|31880.4|31860.4|31878.4|31858.4|3
1733933130000|2024-12-11 16:05:30|31880.4|31860.4|31887.3|31867.3|31889.2|31869.2|31877.9|31857.9|15
1733933140000|2024-12-11 16:05:40|31886.7|31866.7|31884.2|31864.2|31886.7|31866.7|31884.2|31864.2|2
1733933150000|2024-12-11 16:05:50|31883.6|31863.6|31878.4|31858.4|31883.6|31863.6|31878.4|31858.4|1
1733933160000|2024-12-11 16:06:00|31877.3|31857.3|31874.8|31854.8|31877.3|31857.3|31872.9|31852.9|66
1733933170000|2024-12-11 16:06:10|31875.9|31855.9|31886.7|31866.7|31888.6|31868.6|31875.9|31855.9|12
1733933180000|2024-12-11 16:06:20|31888.6|31868.6|31894.2|31874.2|31894.2|31874.2|31886.7|31866.7|6
1733933190000|2024-12-11 16:06:30|31894.8|31874.8|31897.3|31877.3|31897.3|31877.3|31894.8|31874.8|4
1733933200000|2024-12-11 16:06:40|31906.1|31886.1|31911.1|31891.1|31911.1|31891.1|31906.1|31886.1|1
1733933210000|2024-12-11 16:06:50|31908.6|31888.6|31904.8|31884.8|31908.6|31888.6|31904.8|31884.8|8
1733933220000|2024-12-11 16:07:00|31906.7|31886.7|31919.8|31899.8|31919.8|31899.8|31905.3|31885.3|21
1733933230000|2024-12-11 16:07:10|31930.5|31910.5|31936.1|31916.1|31936.1|31916.1|31930.5|31910.5|3
1733933250000|2024-12-11 16:07:30|||||||||1
1733933260000|2024-12-11 16:07:40|31935.5|31915.5|31936.1|31916.1|31936.1|31916.1|31935.5|31915.5|8
1733933270000|2024-12-11 16:07:50|31941.1|31921.1|31959.9|31939.9|31959.9|31939.9|31941.1|31921.1|12
1733933280000|2024-12-11 16:08:00|31967.4|31947.4|32030.6|32010.6|32030.6|32010.6|31967.4|31947.4|164
1733933290000|2024-12-11 16:08:10|32031.2|32011.2|32033.7|32013.7|32035.6|32015.6|32028.7|32008.7|14
1733933300000|2024-12-11 16:08:20|||||||||6
1733933310000|2024-12-11 16:08:30|32038.1|32018.1|32038.1|32018.1|32038.1|32018.1|32038.1|32018.1|43
1733933320000|2024-12-11 16:08:40|32038.7|32018.7|32038.1|32018.1|32041.2|32021.2|32036.2|32016.2|23
1733933330000|2024-12-11 16:08:50|32050|32010|32061.2|32041.2|32068.7|32048.7|32045|32010|14
1733933340000|2024-12-11 16:09:00|32065|32045|32091.2|32051.2|32091.2|32054.3|32065|32045|8
1733933350000|2024-12-11 16:09:10|32086.2|32066.2|32101.9|32081.9|32101.9|32081.9|32086.2|32066.2|6
1733933360000|2024-12-11 16:09:20|32102.5|32082.5|32080.6|32060.6|32111.3|32091.3|32080.6|32060.6|40
1733933370000|2024-12-11 16:09:30|32069.3|32049.3|32056.8|32036.8|32069.3|32049.3|32056.8|32036.8|3
1733933380000|2024-12-11 16:09:40|32054.3|32034.3|32051.2|32031.2|32054.3|32034.3|32051.2|32031.2|0
1733933390000|2024-12-11 16:09:50|32048.7|32028.7|32016.2|31996.2|32048.7|32028.7|32016.2|31996.2|12
1733933400000|2024-12-11 16:10:00|32018.1|31998.1|32028.1|32008.1|32028.1|32008.1|32018.1|31998.1|2
1733933410000|2024-12-11 16:10:10|32026.2|32006.2|32014.3|31994.3|32026.2|32006.2|32009.3|31989.3|7
1733933420000|2024-12-11 16:10:20|32026.8|31986.8|32020.6|32000.6|32026.8|32000.6|32020.6|31986.8|3
1733933430000|2024-12-11 16:10:30|32020|32000|32016.2|31996.2|32021.2|32001.2|32016.2|31996.2|4
1733933440000|2024-12-11 16:10:40|||||||||4
1733933450000|2024-12-11 16:10:50|32014.3|31994.3|32018.1|31998.1|32018.1|31998.1|32009.3|31989.3|6
1733933460000|2024-12-11 16:11:00|32016.2|31996.2|31987.4|31967.4|32016.2|31996.2|31987.4|31967.4|10
1733933470000|2024-12-11 16:11:10|31984.9|31964.9|31983|31963|31984.9|31964.9|31983|31963|1
1733933480000|2024-12-11 16:11:20|31982.4|31962.4|31967.4|31947.4|31982.4|31962.4|31967.4|31947.4|2
1733933490000|2024-12-11 16:11:30|31968|31948|31967.4|31947.4|31968|31948|31965.5|31945.5|10
1733933500000|2024-12-11 16:11:40|31969.3|31949.3|31963|31943|31977.4|31949.3|31963|31937.4|3
1733933510000|2024-12-11 16:11:50|31962.4|31942.4|31969.9|31949.9|31969.9|31949.9|31962.4|31942.4|3
1733933520000|2024-12-11 16:12:00|31977.4|31957.4|31994.9|31974.9|32006.8|31974.9|31977.4|31957.4|6
1733933530000|2024-12-11 16:12:10|31998.7|31978.7|32012.4|31972.4|32014.9|31979.9|31998.7|31972.4|2
1733933540000|2024-12-11 16:12:20|32007.4|31987.4|32023.1|32003.1|32031.8|32003.6|32007.4|31987.4|16
1733933550000|2024-12-11 16:12:30|32016.8|31996.8|32036.2|32016.2|32050|32016.3|32016.8|31996.8|15
1733933560000|2024-12-11 16:12:40|32029.9|32009.9|32031.2|32011.2|32031.2|32011.2|32028.7|32008.7|7
1733933570000|2024-12-11 16:12:50|32038.7|32018.7|32053.7|32033.7|32053.7|32033.7|32038.7|32018.7|6
1733933580000|2024-12-11 16:13:00|32055.6|32035.6|32061.2|32041.2|32066.2|32046.2|32055.6|32035.6|5
1733933600000|2024-12-11 16:13:20|32081.2|32056.9|32076.2|32056.2|32081.2|32058.1|32076.2|32056.2|11
1733933610000|2024-12-11 16:13:30|32074.3|32054.3|32073.7|32053.7|32074.3|32054.3|32073.7|32053.7|1
1733933620000|2024-12-11 16:13:40|32071.2|32051.2|32063.7|32043.7|32071.2|32051.2|32063.7|32043.7|5
1733933630000|2024-12-11 16:13:50|32066.2|32046.2|32076.2|32056.2|32076.2|32056.2|32066.2|32046.2|5
1733933640000|2024-12-11 16:14:00|32074.3|32054.3|32076.2|32056.2|32076.2|32056.2|32073.7|32053.7|2
1733933650000|2024-12-11 16:14:10|32078.7|32058.7|32086.2|32066.2|32086.8|32066.8|32078.7|32058.7|7
1733933660000|2024-12-11 16:14:20|32084.3|32064.3|32079.3|32059.3|32084.3|32064.3|32079.3|32059.3|0
1733933670000|2024-12-11 16:14:30|32081.2|32061.2|32150|32110|32150|32116.2|32081.2|32061.2|43
1733933680000|2024-12-11 16:14:40|32147.5|32127.5|32147.5|32127.5|32159.4|32127.5|32147.5|32119.4|6
1733933690000|2024-12-11 16:14:50|32146.9|32126.9|32166.9|32146.9|32166.9|32146.9|32146.9|32126.9|12
1733933700000|2024-12-11 16:15:00|32181.3|32161.3|32185|32165|32194.4|32174.4|32181.3|32161.3|28
1733933710000|2024-12-11 16:15:10|32184.4|32164.4|32186.9|32166.9|32196.9|32176.9|32181.9|32161.9|16
1733933720000|2024-12-11 16:15:20|32185|32165|32177.5|32157.5|32185|32165|32177.5|32157.5|4
1733933730000|2024-12-11 16:15:30|32179.4|32159.4|32243.1|32223.1|32245|32225|32179.4|32159.4|60
1733933740000|2024-12-11 16:15:40|32241.2|32221.2|32217.5|32197.5|32241.2|32221.2|32217.5|32197.5|15
1733933750000|2024-12-11 16:15:50|32219.4|32199.4|32220|32200|32220|32200|32219.4|32199.4|3
1733933760000|2024-12-11 16:16:00|32218.1|32198.1|32204.4|32184.4|32218.1|32198.1|32197.5|32177.5|17
1733933770000|2024-12-11 16:16:10|32205|32185|32217.5|32197.5|32229.4|32197.5|32205|32185|1
1733933780000|2024-12-11 16:16:20|||||||||2
1733933790000|2024-12-11 16:16:30|32220.7|32200.7|32221.9|32201.9|32224.4|32204.4|32220.7|32200.7|6
1733933800000|2024-12-11 16:16:40|32224.4|32204.4|32220|32200|32224.4|32204.4|32220|32200|8
1733933810000|2024-12-11 16:16:50|32214.3|32194.3|32212.5|32172.5|32216.8|32194.3|32212.5|32172.5|7
1733933820000|2024-12-11 16:17:00|32214.4|32174.4|32200|32180|32215|32182.5|32200|32174.4|9
1733933830000|2024-12-11 16:17:10|32192.4|32172.4|32190|32170|32195|32175|32188.1|32168.1|2
1733933840000|2024-12-11 16:17:20|32192.5|32172.5|32182.5|32162.5|32192.5|32172.5|32182.5|32162.5|7
1733933850000|2024-12-11 16:17:30|32180|32160|32180|32160|32180|32160|32180|32160|0
1733933860000|2024-12-11 16:17:40|32179.4|32159.4|32220.7|32200.7|32220.7|32200.7|32179.4|32159.4|8
1733933870000|2024-12-11 16:17:50|32221.9|32201.9|32221.9|32201.9|32233.8|32201.9|32221.9|32193.8|1
1733933880000|2024-12-11 16:18:00|32223.8|32203.8|32212.5|32172.5|32223.8|32203.8|32210.6|32172.5|5
1733933890000|2024-12-11 16:18:10|32214.9|32174.9|32228.2|32188.2|32228.2|32188.2|32214.9|32174.9|6
1733933900000|2024-12-11 16:18:20|32230|32190|32230|32190|32230|32190|32230|32190|0
1733933910000|2024-12-11 16:18:30|32225|32205|32229.4|32209.4|32229.4|32209.4|32225|32205|2
1733933920000|2024-12-11 16:18:40|32231.9|32211.9|32314.4|32294.4|32316.9|32296.9|32231.9|32211.9|35
1733933930000|2024-12-11 16:18:50|32322.6|32302.6|32324.4|32304.4|32327.5|32307.5|32322.5|32302.5|8
1733933940000|2024-12-11 16:19:00|32325|32305|32305.7|32285.7|32338.2|32318.2|32305.7|32285.7|15
1733933950000|2024-12-11 16:19:10|32303.8|32283.8|32306.9|32286.9|32307.6|32287.6|32303.8|32283.8|2
1733933960000|2024-12-11 16:19:20|32305.7|32285.7|32314.5|32294.5|32314.5|32294.5|32305.7|32285.7|3
1733933970000|2024-12-11 16:19:30|32316.4|32296.4|32313.8|32293.8|32316.4|32296.4|32311.3|32291.3|6
1733933980000|2024-12-11 16:19:40|32313.2|32293.2|32283.1|32263.1|32319.3|32293.2|32283.1|32254.4|40
1733933990000|2024-12-11 16:19:50|32285|32265|32285|32265|32289.4|32269.4|32285|32265|8
1733934000000|2024-12-11 16:20:00|32283.8|32263.8|32269.3|32249.3|32283.8|32263.8|32265.4|32234.1|7
1733934010000|2024-12-11 16:20:10|32271.2|32251.2|32281.3|32261.3|32283.2|32263.2|32271.2|32251.2|6
1733934020000|2024-12-11 16:20:20|32287|32267|32323.1|32303.1|32323.1|32303.1|32287|32267|18
1733934030000|2024-12-11 16:20:30|32325|32305|32356.9|32336.9|32356.9|32336.9|32325|32300|29
1733934040000|2024-12-11 16:20:40|32356.3|32336.3|32317.9|32277.9|32356.3|32336.3|32317.9|32271.8|11
1733934050000|2024-12-11 16:20:50|32298.7|32278.7|32288.7|32268.7|32301.2|32278.7|32288.7|32261.2|8
1733934060000|2024-12-11 16:21:00|32285.6|32265.6|32264.4|32244.4|32290|32265.6|32263.2|32229.4|6
1733934070000|2024-12-11 16:21:10|32262.5|32242.5|32262.5|32242.5|32262.5|32242.5|32260.6|32240.6|3
1733934080000|2024-12-11 16:21:20|32266.3|32246.3|32293.1|32273.1|32296.3|32276.3|32266.3|32246.3|7
1733934090000|2024-12-11 16:21:30|32295|32275|32304.4|32284.4|32304.4|32284.4|32295|32275|5
1733934100000|2024-12-11 16:21:40|32305.6|32285.6|32310|32290|32310|32290|32305.6|32285.6|3
1733934110000|2024-12-11 16:21:50|32307.5|32287.5|32312.5|32292.5|32340.6|32307.5|32307.5|32280.6|15
1733934120000|2024-12-11 16:22:00|32320.6|32280.6|32310|32290|32322.5|32292.5|32308.1|32280.6|2
1733934130000|2024-12-11 16:22:10|32311.9|32291.9|32313.1|32293.1|32313.1|32293.1|32311.9|32291.9|0
1733934140000|2024-12-11 16:22:20|32315|32295|32296.7|32276.7|32317.5|32297.5|32296.7|32271.2|3
1733934150000|2024-12-11 16:22:30|32296.2|32276.2|32280.6|32260.6|32297.3|32276.2|32280.6|32255.6|13
1733934160000|2024-12-11 16:22:40|32282.5|32262.5|32278.7|32238.7|32285|32265|32275.6|32238.7|25
1733934170000|2024-12-11 16:22:50|32263.7|32243.7|32234.2|32214.2|32271.7|32243.7|32234.2|32204.2|15
1733934180000|2024-12-11 16:23:00|32229.8|32209.8|32201.2|32181.2|32229.8|32209.8|32201.2|32176.7|5
1733934190000|2024-12-11 16:23:10|32201.1|32181.1|32191|32171|32206.7|32186.7|32191|32171|5
1733934200000|2024-12-11 16:23:20|32188.5|32168.5|32175|32155|32188.5|32168.5|32175|32143.6|16
1733934210000|2024-12-11 16:23:30|32176.1|32156.1|32205|32185|32205|32185|32169.8|32137.9|9
1733934220000|2024-12-11 16:23:40|32205.6|32185.6|32176.1|32156.1|32206.7|32186.7|32176.1|32156.1|10
1733934230000|2024-12-11 16:23:50|32175.6|32155.6|32181.7|32141.7|32181.7|32155.6|32175.6|32141.7|2
1733934240000|2024-12-11 16:24:00|32175.6|32155.6|32179.2|32159.2|32191.1|32159.2|32175.6|32151.1|1
1733934250000|2024-12-11 16:24:10|32183.6|32163.6|32181.1|32161.1|32183.6|32163.6|32181.1|32161.1|0
1733934260000|2024-12-11 16:24:20|32183.6|32163.6|32182.3|32162.3|32186.1|32166.1|32181.1|32161.1|2
1733934270000|2024-12-11 16:24:30|32181.1|32161.1|32178.6|32158.6|32183.1|32163.1|32178.6|32158.6|0
1733934290000|2024-12-11 16:24:50|32176.1|32156.1|32196.1|32156.1|32196.1|32164.2|32176.1|32156.1|22
1733934300000|2024-12-11 16:25:00|32197.3|32157.3|32185.4|32165.4|32197.3|32165.4|32185.4|32157.3|0
1733934310000|2024-12-11 16:25:10|32184.8|32164.8|32184.8|32164.8|32184.8|32164.8|32184.8|32164.8|4
1733934330000|2024-12-11 16:25:30|32182.9|32162.9|32151.1|32131.1|32182.9|32162.9|32128.6|32106.7|30
1733934340000|2024-12-11 16:25:40|32149.2|32129.2|32149.2|32129.2|32149.2|32129.2|32149.2|32129.2|0
1733934350000|2024-12-11 16:25:50|32147.3|32127.3|32201.1|32161.1|32203.5|32161.1|32146.7|32126.7|3
1733934360000|2024-12-11 16:26:00|32201.7|32161.7|32196|32156|32211.7|32179.8|32191.7|32156|24
1733934370000|2024-12-11 16:26:10|32194.2|32154.2|32174.2|32154.2|32194.2|32154.2|32174.2|32153.6|1
1733934380000|2024-12-11 16:26:20|32176.7|32156.7|32180.5|32160.5|32180.5|32160.5|32176.1|32156.1|4
1733934390000|2024-12-11 16:26:30|32181.1|32161.1|32185|32165|32185|32165|32181.1|32161.1|5
1733934400000|2024-12-11 16:26:40|32185.5|32165.5|32183.6|32163.6|32186.1|32166.1|32183|32163|2
1733934410000|2024-12-11 16:26:50|32207.6|32167.6|32206.1|32186.1|32207.6|32187.5|32199.2|32167.6|6
1733934420000|2024-12-11 16:27:00|32209.2|32189.2|32226.7|32186.7|32226.7|32189.2|32209.2|32186.7|5
1733934430000|2024-12-11 16:27:10|32218.6|32198.6|32231.7|32211.7|32231.7|32211.7|32218.6|32198.6|5
1733934440000|2024-12-11 16:27:20|32234.2|32214.2|32229.2|32209.2|32234.2|32214.2|32229.2|32209.2|3
1733934450000|2024-12-11 16:27:30|32234.8|32214.8|32216.7|32196.7|32237.9|32214.8|32216.7|32196.7|12
1733934460000|2024-12-11 16:27:40|32218.6|32198.6|32240.5|32220.5|32240.5|32220.5|32218.6|32198.6|24
1733934470000|2024-12-11 16:27:50|32238|32218|32231.7|32191.7|32238|32218|32223.6|32191.7|24
1733934480000|2024-12-11 16:28:00|32231.1|32191.1|32246.1|32206.1|32246.1|32208.6|32218.6|32191.1|2
1733934490000|2024-12-11 16:28:10|32248.6|32208.6|32290.4|32250.4|32296.6|32250.4|32248.6|32208.6|13
1733934500000|2024-12-11 16:28:20|32271.1|32251.1|32251.7|32231.7|32271.1|32251.1|32251.7|32231.7|1
1733934510000|2024-12-11 16:28:30|32253.6|32233.6|32256.1|32236.1|32256.1|32236.1|32253.6|32233.6|3
1733934520000|2024-12-11 16:28:40|32256.7|32236.7|32281.7|32241.7|32282.3|32261.7|32256.7|32236.7|7
1733934530000|2024-12-11 16:28:50|32274.2|32254.2|32307.4|32287.4|32307.4|32287.4|32274.2|32254.2|2
1733934540000|2024-12-11 16:29:00|32308.6|32288.6|32338.6|32318.6|32338.6|32318.6|32308.6|32288.6|15
1733934550000|2024-12-11 16:29:10|32346.1|32326.1|32346.1|32326.1|32349.2|32329.2|32346.1|32326.1|12
1733934560000|2024-12-11 16:29:20|32343.6|32323.6|32341.7|32321.7|32343.6|32323.6|32341.7|32321.7|4
1733934570000|2024-12-11 16:29:30|32343.6|32323.6|32348.6|32328.6|32348.6|32328.6|32343.6|32323.6|8
1733934580000|2024-12-11 16:29:40|32342.3|32322.3|32340.4|32320.4|32342.3|32322.3|32340.4|32320.4|53
1733934590000|2024-12-11 16:29:50|32341|32321|32337.3|32317.3|32341|32321|32337.3|32317.3|1
1733934600000|2024-12-11 16:30:00|32336.7|32316.7|32344.8|32324.8|32348.6|32328.6|32336.7|32316.7|13
1733934610000|2024-12-11 16:30:10|32342.9|32322.9|32342.9|32322.9|32342.9|32322.9|32342.9|32322.9|1
1733934620000|2024-12-11 16:30:20|32351.1|32331.1|32357.3|32337.3|32357.3|32337.3|32351.1|32331.1|7
1733934630000|2024-12-11 16:30:30|32357.9|32337.9|32372.9|32332.9|32372.9|32346.7|32357.9|32332.9|15
1733934640000|2024-12-11 16:30:40|32359.2|32339.2|32363|32343|32369.9|32349.9|32356.1|32336.1|17
1733934650000|2024-12-11 16:30:50|32363.6|32343.6|32346.1|32326.1|32366.1|32346.1|32346.1|32326.1|4
1733934660000|2024-12-11 16:31:00|32344.2|32324.2|32338.6|32318.6|32344.2|32324.2|32338.6|32318.6|2
1733934670000|2024-12-11 16:31:10|32337.9|32297.9|32323|32303|32337.9|32303|32318.6|32286.7|9
1733934680000|2024-12-11 16:31:20|32321.1|32301.1|32302.3|32282.3|32321.1|32301.1|32302.3|32282.3|6
1733934690000|2024-12-11 16:31:30|32300.4|32280.4|32292.3|32272.3|32300.4|32280.4|32289.8|32269.8|19
1733934700000|2024-12-11 16:31:40|32290.4|32270.4|32292.3|32272.3|32295.4|32275.4|32289.8|32269.8|8
1733934710000|2024-12-11 16:31:50|32294.8|32254.8|32259.8|32239.8|32294.8|32257.3|32259.8|32239.8|5
1733934720000|2024-12-11 16:32:00|32271.1|32251.1|32284.8|32264.8|32284.8|32264.8|32271.1|32251.1|12
1733934730000|2024-12-11 16:32:10|32287.9|32267.9|32341.6|32321.6|32347.9|32327.9|32287.9|32267.9|112
1733934740000|2024-12-11 16:32:20|32345.4|32325.4|32342.2|32322.2|32346|32326|32341.6|32321.6|5
1733934750000|2024-12-11 16:32:30|32341.6|32321.6|32335.4|32295.4|32342.3|32322.3|32334.8|32295.4|17
1733934760000|2024-12-11 16:32:40|32321.6|32301.6|32300.3|32280.3|32321.6|32301.6|32297.8|32270.3|37
1733934770000|2024-12-11 16:32:50|32317.4|32297.4|32332.3|32312.3|32340.4|32314.2|32317.4|32297.3|10
1733934780000|2024-12-11 16:33:00|32337.3|32317.3|32359.2|32339.2|32359.2|32339.2|32337.3|32317.3|9
1733934790000|2024-12-11 16:33:10|32364.8|32344.8|32377.3|32357.3|32377.3|32357.3|32364.8|32344.8|12
1733934800000|2024-12-11 16:33:20|32384.8|32364.8|32414.8|32394.8|32414.8|32394.8|32384.8|32364.8|3
1733934810000|2024-12-11 16:33:30|32416|32396|32427.3|32407.3|32429.2|32409.2|32416|32396|18
1733934820000|2024-12-11 16:33:40|32429.8|32409.8|32412.3|32392.3|32429.8|32409.8|32409.8|32389.8|13
1733934830000|2024-12-11 16:33:50|32414.8|32394.8|32412.9|32392.9|32414.8|32394.8|32412.3|32392.3|6
1733934840000|2024-12-11 16:34:00|32414.8|32394.8|32401.8|32381.8|32414.8|32394.8|32389.8|32369.8|10
1733934850000|2024-12-11 16:34:10|32404.8|32384.8|32404.8|32384.8|32404.8|32384.8|32404.8|32384.8|1
1733934860000|2024-12-11 16:34:20|32402.9|32382.9|32365.4|32345.4|32402.9|32382.9|32365.4|32345.4|11
1733934870000|2024-12-11 16:34:30|32361.6|32341.6|32359.8|32339.8|32361.6|32341.6|32344.1|32316.7|11
1733934880000|2024-12-11 16:34:40|32364.8|32344.8|32372.8|32312.8|32372.8|32344.8|32362.3|32312.8|4
1733934890000|2024-12-11 16:34:50|32367.4|32307.4|32336|32316|32367.4|32317.9|32336|32307.4|1
1733934900000|2024-12-11 16:35:00|32328.5|32308.5|32342.9|32302.9|32344.2|32308.5|32310.4|32279.9|7
1733934910000|2024-12-11 16:35:10|32334.8|32314.8|32356.7|32336.7|32356.7|32336.7|32334.8|32307.3|17
1733934920000|2024-12-11 16:35:20|32368.7|32348.7|32376.7|32356.7|32376.7|32356.7|32368.7|32348.7|2
1733934930000|2024-12-11 16:35:30|32372.9|32352.9|32351|32331|32372.9|32352.9|32347.2|32327.2|7
1733934940000|2024-12-11 16:35:40|32352.9|32332.9|32352.9|32332.9|32352.9|32332.9|32352.9|32332.9|1
1733934950000|2024-12-11 16:35:50|32369.8|32349.8|32371.7|32351.7|32371.7|32351.7|32369.8|32349.8|1
1733934960000|2024-12-11 16:36:00|32377.9|32337.9|32372.3|32312.3|32377.9|32341.6|32360.4|32312.3|0
1733934970000|2024-12-11 16:36:10|32364.8|32324.8|32356.1|32336.1|32367.3|32336.1|32353.5|32324.8|8
1733934980000|2024-12-11 16:36:20|32358|32338|32342.3|32322.3|32360.4|32340.4|32342.3|32322.3|5
1733934990000|2024-12-11 16:36:30|32334.7|32314.7|32297.3|32277.3|32336.6|32314.7|32297.3|32277.3|4
1733935000000|2024-12-11 16:36:40|32299.8|32279.8|32335.4|32295.4|32335.4|32309.2|32297.3|32277.3|12
1733935010000|2024-12-11 16:36:50|32343.5|32283.5|32377.9|32337.9|32380.4|32340.4|32343.5|32283.5|27
1733935020000|2024-12-11 16:37:00|32365.4|32345.4|32372.9|32332.9|32372.9|32345.4|32365.4|32332.9|2
1733935030000|2024-12-11 16:37:10|32352.3|32332.3|32342.9|32322.9|32358.5|32332.3|32337.9|32317.9|7
1733935040000|2024-12-11 16:37:20|32342.3|32322.3|32342.9|32322.9|32342.9|32322.9|32342.3|32322.3|2
1733935050000|2024-12-11 16:37:30|32346.7|32326.7|32348.6|32328.6|32348.6|32328.6|32346.7|32326.7|4
1733935060000|2024-12-11 16:37:40|32351|32331|32355.4|32335.4|32355.4|32335.4|32351|32331|4
1733935070000|2024-12-11 16:37:50|32354.8|32334.8|32321|32301|32354.8|32334.8|32321|32297.9|3
1733935080000|2024-12-11 16:38:00|32319.1|32299.1|32314.8|32294.8|32322.9|32299.1|32314.8|32282.9|2
1733935090000|2024-12-11 16:38:10|32317.3|32297.3|32294.7|32274.7|32317.3|32297.3|32294.7|32274.7|2
1733935100000|2024-12-11 16:38:20|32309.8|32289.8|32296|32276|32317.9|32289.8|32296|32268.5|9
1733935110000|2024-12-11 16:38:30|32299.8|32279.8|32315.4|32295.4|32328.5|32295.4|32299.8|32279.8|2
1733935120000|2024-12-11 16:38:40|32316|32296|32363.6|32343.6|32363.6|32343.6|32316|32296|1
1733935130000|2024-12-11 16:38:50|32364.8|32344.8|32377.3|32357.3|32377.3|32357.3|32364.8|32344.8|3
1733935140000|2024-12-11 16:39:00|32377.9|32357.9|32388.5|32368.5|32388.5|32368.5|32377.9|32357.9|7
1733935150000|2024-12-11 16:39:10|32398|32378|32442.3|32422.3|32447.3|32422.3|32398|32378|12
1733935160000|2024-12-11 16:39:20|32444.7|32424.7|32453.5|32433.5|32453.5|32433.5|32444.7|32424.7|6
1733935170000|2024-12-11 16:39:30|32476.7|32456.7|32472.2|32452.2|32485.5|32465.5|32472.2|32452.2|3
1733935180000|2024-12-11 16:39:40|32465.4|32445.4|32442.2|32422.2|32470.5|32445.4|32442.2|32414.1|4
1733935190000|2024-12-11 16:39:50|32440.4|32420.4|32434.8|32414.8|32440.4|32420.4|32434.8|32414.8|2
1733935200000|2024-12-11 16:40:00|32437.3|32417.3|32422.8|32402.8|32442.3|32419.8|32422.8|32402.3|11
1733935210000|2024-12-11 16:40:10|32421|32401|32413|32393|32421|32401|32404.8|32384.8|4
1733935220000|2024-12-11 16:40:20|32416.1|32396.1|32420.4|32400.4|32432.3|32402.3|32416.1|32392.3|4
1733935230000|2024-12-11 16:40:30|32419.2|32399.2|32424.8|32404.8|32424.8|32404.8|32417.3|32397.3|4
1733935240000|2024-12-11 16:40:40|32434.8|32414.8|32437.3|32417.3|32437.3|32417.3|32434.8|32414.8|3
1733935250000|2024-12-11 16:40:50|32432.3|32412.3|32436.7|32416.7|32436.7|32416.7|32432.3|32412.3|2
1733935260000|2024-12-11 16:41:00|32434.2|32414.2|32436.1|32416.1|32436.7|32416.7|32434.2|32414.2|2
1733935270000|2024-12-11 16:41:10|32436.7|32416.7|32439.8|32419.8|32439.8|32419.8|32436.7|32416.7|2
1733935280000|2024-12-11 16:41:20|32437.3|32417.3|32437.3|32417.3|32437.3|32417.3|32437.3|32417.3|1
1733935290000|2024-12-11 16:41:30|32439.2|32419.2|32437.9|32417.9|32439.8|32419.8|32437.9|32417.9|10
1733935300000|2024-12-11 16:41:40|32439.8|32419.8|32434.8|32414.8|32439.8|32419.8|32434.8|32414.8|12
1733935310000|2024-12-11 16:41:50|32431|32411|32439.8|32419.8|32439.8|32419.8|32429.8|32409.8|12
1733935320000|2024-12-11 16:42:00|32437.9|32417.9|32444.8|32424.8|32444.8|32424.8|32437.3|32417.3|6
1733935330000|2024-12-11 16:42:10|32451.1|32431.1|32451.1|32431.1|32451.1|32431.1|32451.1|32431.1|1
1733935340000|2024-12-11 16:42:20|32447.9|32427.9|32430.4|32410.4|32447.9|32427.9|32429.8|32401.7|8
1733935350000|2024-12-11 16:42:30|32429.2|32409.2|32438.5|32418.5|32442.3|32422.3|32424.8|32404.8|13
1733935360000|2024-12-11 16:42:40|32437.9|32417.9|32432.9|32412.9|32442.3|32422.3|32432.9|32412.9|5
1733935370000|2024-12-11 16:42:50|32435.4|32415.4|32432.3|32412.3|32435.4|32415.4|32432.3|32412.3|7
1733935390000|2024-12-11 16:43:10|||||||||8
1733935400000|2024-12-11 16:43:20|32391.4|32371.4|32384.8|32364.8|32391.4|32371.4|32383.5|32363.5|4
1733935410000|2024-12-11 16:43:30|32382.9|32362.9|32364.2|32344.2|32394.7|32362.9|32364.2|32329.9|8
1733935420000|2024-12-11 16:43:40|32360.4|32340.4|32351.7|32331.7|32367.9|32340.4|32349.2|32317.3|5
1733935430000|2024-12-11 16:43:50|32351.1|32331.1|32346.7|32326.7|32352.9|32331.1|32342.3|32312.3|9
1733935440000|2024-12-11 16:44:00|32351.7|32331.7|32347.3|32327.3|32352.3|32332.3|32347.3|32327.3|5
1733935450000|2024-12-11 16:44:10|||||||||2
1733935460000|2024-12-11 16:44:20|32352.3|32332.3|32352.3|32332.3|32352.3|32332.3|32352.3|32332.3|2
1733935470000|2024-12-11 16:44:30|32362.3|32342.3|32362.3|32342.3|32364.2|32344.2|32362.3|32342.3|5
1733935480000|2024-12-11 16:44:40|32367.3|32347.3|32352.3|32332.3|32367.3|32347.3|32352.3|32332.3|4
1733935490000|2024-12-11 16:44:50|32354.2|32334.2|32365.4|32345.4|32367.3|32347.3|32354.2|32334.2|6
1733935500000|2024-12-11 16:45:00|32364.8|32344.8|32379.8|32359.8|32379.8|32359.8|32364.8|32344.8|3
1733935520000|2024-12-11 16:45:20|||||||||10
1733935530000|2024-12-11 16:45:30|32383.6|32363.6|32416.1|32396.1|32422.3|32396.1|32383.6|32363.6|4
1733935540000|2024-12-11 16:45:40|32417.3|32397.3|32422.3|32402.3|32422.3|32402.3|32417.3|32397.3|5
1733935550000|2024-12-11 16:45:50|32424.8|32404.8|32422.9|32402.9|32424.8|32404.8|32422.9|32402.9|3
1733935560000|2024-12-11 16:46:00|32422.3|32402.3|32409.8|32389.8|32422.3|32402.3|32409.8|32389.8|2
1733935570000|2024-12-11 16:46:10|32404.8|32384.8|32407.3|32387.3|32407.3|32387.3|32404.8|32384.8|0
1733935580000|2024-12-11 16:46:20|32409.2|32389.2|32412.3|32392.3|32412.3|32392.3|32409.2|32389.2|7
1733935590000|2024-12-11 16:46:30|32417.3|32397.3|32418.5|32398.5|32432.3|32407.3|32417.3|32392.3|12
1733935600000|2024-12-11 16:46:40|32417.3|32397.3|32417.3|32397.3|32417.3|32397.3|32417.3|32397.3|0
1733935610000|2024-12-11 16:46:50|32412.3|32392.3|32389.8|32369.8|32412.3|32392.3|32382.3|32356.1|4
1733935630000|2024-12-11 16:47:10|32386|32366|32384.8|32364.8|32386|32366|32384.8|32364.8|1
1733935640000|2024-12-11 16:47:20|32378.5|32358.5|32386.7|32346.7|32386.7|32358.5|32367.3|32342.9|10
1733935650000|2024-12-11 16:47:30|32389.8|32349.8|32374.8|32354.8|32389.8|32359.8|32374.8|32347.3|3
1733935660000|2024-12-11 16:47:40|32372.9|32352.9|32372.9|32352.9|32372.9|32352.9|32372.9|32352.9|2
1733935670000|2024-12-11 16:47:50|32372.3|32352.3|32337.9|32317.9|32372.3|32352.3|32337.9|32317.9|8
1733935680000|2024-12-11 16:48:00|32335.4|32315.4|32344.1|32304.1|32347.3|32315.4|32328.6|32303.5|17
1733935690000|2024-12-11 16:48:10|32336|32316|32324.1|32304.1|32339.7|32316|32324.1|32299.1|4
1733935700000|2024-12-11 16:48:20|32318.5|32298.5|32311|32291|32318.5|32298.5|32311|32291|1
1733935710000|2024-12-11 16:48:30|32308.5|32288.5|32304.1|32284.1|32308.5|32288.5|32286.6|32266.6|12
1733935720000|2024-12-11 16:48:40|32301.6|32281.6|32299.1|32279.1|32301.6|32281.6|32299.1|32279.1|1
1733935730000|2024-12-11 16:48:50|32302.9|32282.9|32318.5|32298.5|32318.5|32298.5|32302.9|32282.9|9
1733935740000|2024-12-11 16:49:00|32326|32306|32341|32321|32341|32321|32326|32306|13
1733935750000|2024-12-11 16:49:10|32346|32326|32350.4|32330.4|32350.4|32330.4|32346|32326|4
1733935760000|2024-12-11 16:49:20|32351.6|32331.6|32331|32311|32356|32336|32331|32311|8
1733935770000|2024-12-11 16:49:30|32333.5|32313.5|32356.7|32336.7|32356.7|32336.7|32331.6|32311.6|13
1733935780000|2024-12-11 16:49:40|32361.7|32341.7|32356|32336|32363.5|32343.5|32356|32336|4
1733935790000|2024-12-11 16:49:50|32353.5|32333.5|32353.5|32333.5|32353.5|32333.5|32353.5|32333.5|0
1733935800000|2024-12-11 16:50:00|32351.6|32331.6|32353.5|32333.5|32353.5|32333.5|32351|32331|7
1733935820000|2024-12-11 16:50:20|32363.5|32343.5|32363.5|32343.5|32363.5|32343.5|32363.5|32343.5|3
1733935830000|2024-12-11 16:50:30|||||||||1
1733935840000|2024-12-11 16:50:40|32361|32341|32361|32341|32361|32341|32361|32341|1
1733935860000|2024-12-11 16:51:00|32368.5|32348.5|32403.5|32383.5|32403.5|32383.5|32368.5|32348.5|48
1733935870000|2024-12-11 16:51:10|32405.4|32385.4|32426|32386|32426|32386|32405.4|32383.5|8
1733935880000|2024-12-11 16:51:20|32419.8|32399.8|32430.4|32410.4|32430.4|32410.4|32419.8|32399.8|2
1733935890000|2024-12-11 16:51:30|32426.6|32406.6|32416|32396|32426.6|32406.6|32416|32396|2
1733935900000|2024-12-11 16:51:40|32415.4|32395.4|32430.4|32410.4|32430.4|32410.4|32415.4|32395.4|11
1733935910000|2024-12-11 16:51:50|32441.8|32421.8|32453|32433|32453|32433|32441.8|32421.8|6
1733935920000|2024-12-11 16:52:00|32451.7|32431.7|32445.4|32425.4|32451.7|32431.7|32445.4|32425.4|2
1733935930000|2024-12-11 16:52:10|32443.5|32423.5|32444.8|32424.8|32445.4|32425.4|32443.5|32423.5|6
1733935940000|2024-12-11 16:52:20|32454.2|32434.2|32448.6|32428.6|32456.1|32436.1|32448.6|32428.6|13
1733935950000|2024-12-11 16:52:30|32448.4|32388.4|32420.4|32400.4|32448.4|32400.4|32415.4|32385.9|5
1733935960000|2024-12-11 16:52:40|32422.3|32402.3|32422.3|32402.3|32422.3|32402.3|32420.4|32400.4|0
1733935970000|2024-12-11 16:52:50|||||||||1
1733935980000|2024-12-11 16:53:00|32420.4|32400.4|32414.8|32394.8|32420.4|32400.4|32414.8|32394.8|5
1733935990000|2024-12-11 16:53:10|32412.9|32392.9|32399.8|32379.8|32412.9|32392.9|32399.8|32379.8|6
1733936000000|2024-12-11 16:53:20|32396.7|32376.7|32405.4|32385.4|32405.4|32385.4|32392.3|32372.3|14
1733936010000|2024-12-11 16:53:30|32407.3|32387.3|32407.3|32387.3|32407.3|32387.3|32407.3|32387.3|0
1733936020000|2024-12-11 16:53:40|32409.1|32389.1|32461.7|32441.7|32464.2|32441.7|32409.1|32389.1|5
1733936030000|2024-12-11 16:53:50|32463.6|32443.6|32463.6|32443.6|32463.6|32443.6|32463.6|32443.6|0
1733936050000|2024-12-11 16:54:10|32465.5|32445.5|32483|32463|32483|32463|32465.5|32445.5|29
1733936060000|2024-12-11 16:54:20|||||||||1
1733936070000|2024-12-11 16:54:30|32485.5|32465.5|32481.1|32441.1|32485.5|32465.5|32478.6|32441.1|14
1733936080000|2024-12-11 16:54:40|32477.3|32437.3|32461.1|32441.1|32477.3|32443.6|32461.1|32437.3|12
1733936090000|2024-12-11 16:54:50|32459.2|32439.2|32456.7|32436.7|32459.2|32439.2|32456.7|32436.7|8
1733936100000|2024-12-11 16:55:00|32462.3|32442.3|32451.7|32431.7|32462.3|32442.3|32451.7|32431.7|15
1733936110000|2024-12-11 16:55:10|32441.7|32421.7|32447.9|32407.9|32447.9|32421.7|32441.7|32407.9|1
1733936120000|2024-12-11 16:55:20|32446.1|32406.1|32437.3|32397.3|32446.1|32406.1|32437.3|32397.3|1
1733936130000|2024-12-11 16:55:30|32436.7|32396.7|32424.8|32404.8|32436.7|32404.8|32424.8|32396.7|1
1733936140000|2024-12-11 16:55:40|32423.6|32403.6|32414.8|32394.8|32427.9|32403.6|32414.8|32387.9|2
1733936150000|2024-12-11 16:55:50|32409.8|32389.8|32382.9|32362.9|32417.9|32389.8|32382.9|32362.9|6
1733936160000|2024-12-11 16:56:00|32381|32361|32384.8|32364.8|32384.8|32364.8|32380.4|32360.4|8
1733936170000|2024-12-11 16:56:10|32388.6|32368.6|32371.7|32351.7|32400.3|32369.8|32369.8|32337.3|6
1733936190000|2024-12-11 16:56:30|32372.3|32352.3|32367.9|32347.9|32372.3|32352.3|32367.9|32347.9|3
1733936200000|2024-12-11 16:56:40|32367.3|32347.3|32367.3|32347.3|32367.3|32347.3|32367.3|32347.3|8
1733936210000|2024-12-11 16:56:50|32374.8|32354.8|32384.8|32364.8|32389.8|32369.8|32374.8|32354.8|5
1733936220000|2024-12-11 16:57:00|32382.9|32362.9|32382.9|32362.9|32382.9|32362.9|32382.9|32362.9|2
1733936230000|2024-12-11 16:57:10|32381|32361|32382.3|32362.3|32384.8|32364.8|32381|32361|3
1733936240000|2024-12-11 16:57:20|32380.4|32360.4|32379.8|32359.8|32380.4|32360.4|32379.8|32359.8|2
1733936250000|2024-12-11 16:57:30|32379.2|32359.2|32374.2|32354.2|32379.2|32359.2|32374.2|32354.2|1
1733936260000|2024-12-11 16:57:40|32373.6|32353.6|32373.6|32353.6|32373.6|32353.6|32373.6|32353.6|1
1733936270000|2024-12-11 16:57:50|32366|32346|32360.4|32340.4|32366|32346|32360.4|32340.4|4
1733936280000|2024-12-11 16:58:00|32359.8|32339.8|32350.5|32330.5|32359.8|32339.8|32348.6|32328.6|7
1733936290000|2024-12-11 16:58:10|32353.6|32333.6|32347.9|32327.9|32359.8|32339.8|32347.9|32327.9|5
1733936300000|2024-12-11 16:58:20|32334.8|32314.8|32322.9|32302.9|32342.9|32314.8|32322.9|32301|1
1733936310000|2024-12-11 16:58:30|32327.3|32307.3|32324.8|32304.8|32327.9|32307.9|32324.8|32304.8|4
1733936320000|2024-12-11 16:58:40|32322.3|32302.3|32312.9|32292.9|32322.3|32302.3|32312.9|32292.9|7
1733936330000|2024-12-11 16:58:50|32314.8|32294.8|32312.9|32292.9|32314.8|32294.8|32312.9|32292.9|1
1733936350000|2024-12-11 16:59:10|32312.3|32292.3|32302.3|32282.3|32312.3|32292.3|32302.3|32282.3|5
1733936360000|2024-12-11 16:59:20|32294.8|32274.8|32282.3|32262.3|32294.8|32274.8|32282.3|32262.3|9
1733936380000|2024-12-11 16:59:40|32284.8|32264.8|32284.8|32264.8|32284.8|32264.8|32284.8|32264.8|8
1733936390000|2024-12-11 16:59:50|32283.6|32263.6|32272.9|32252.9|32283.6|32263.6|32272.9|32252.9|2
1733936400000|2024-12-11 17:00:00|32271.7|32251.7|32217.3|32197.3|32274.1|32251.7|32217.3|32197.3|34
1733936410000|2024-12-11 17:00:10|32219.2|32199.2|32232.3|32212.3|32232.3|32212.3|32219.2|32199.2|8
1733936420000|2024-12-11 17:00:20|32236.1|32216.1|32239.8|32219.8|32239.8|32219.8|32236.1|32216.1|7
1733936430000|2024-12-11 17:00:30|32236|32216|32224.8|32204.8|32236|32216|32224.8|32204.8|7
1733936440000|2024-12-11 17:00:40|32222.9|32202.9|32224.8|32204.8|32224.8|32204.8|32222.9|32202.9|8
1733936450000|2024-12-11 17:00:50|32226.7|32206.7|32224.8|32204.8|32227.3|32207.3|32224.8|32204.8|4
1733936460000|2024-12-11 17:01:00|32222.9|32202.9|32222.3|32202.3|32222.9|32202.9|32209.8|32189.8|14
1733936470000|2024-12-11 17:01:10|32224.2|32204.2|32226.7|32206.7|32226.7|32206.7|32224.2|32204.2|2
1733936480000|2024-12-11 17:01:20|32231.7|32211.7|32270.5|32230.5|32270.5|32234.8|32231.7|32211.7|7
1733936490000|2024-12-11 17:01:30|32272.3|32232.3|32264.2|32244.2|32272.3|32244.2|32264.2|32232.3|2
1733936500000|2024-12-11 17:01:40|32261.7|32241.7|32234.8|32214.8|32261.7|32241.7|32234.8|32214.8|11
1733936510000|2024-12-11 17:01:50|32241.7|32221.7|32229.2|32209.2|32244.8|32224.8|32229.2|32209.2|5
1733936520000|2024-12-11 17:02:00|32227.3|32207.3|32219.2|32199.2|32227.3|32207.3|32219.2|32199.2|6
1733936530000|2024-12-11 17:02:10|32215.4|32195.4|32224.8|32204.8|32224.8|32204.8|32213.5|32193.5|23
1733936540000|2024-12-11 17:02:20|32240.5|32200.5|32233.6|32213.6|32240.5|32213.6|32231.7|32200.5|2
1733936560000|2024-12-11 17:02:40|32233|32213|32233|32213|32235.5|32215.5|32233|32213|7
1733936570000|2024-12-11 17:02:50|32228.6|32208.6|32219.8|32199.8|32228.6|32208.6|32219.8|32199.8|4
1733936580000|2024-12-11 17:03:00|32218.6|32198.6|32182.9|32162.9|32218.6|32198.6|32182.9|32162.9|14
1733936590000|2024-12-11 17:03:10|32184.8|32164.8|32184.2|32164.2|32184.8|32164.8|32184.2|32164.2|6
1733936600000|2024-12-11 17:03:20|32183.6|32163.6|32190.5|32170.5|32190.5|32170.5|32183.6|32163.6|2
1733936610000|2024-12-11 17:03:30|32186.7|32166.7|32186.1|32166.1|32188|32168|32186.1|32166.1|3
1733936620000|2024-12-11 17:03:40|32184.2|32164.2|32171.1|32151.1|32184.2|32164.2|32171.1|32151.1|9
1733936630000|2024-12-11 17:03:50|32169.2|32149.2|32166.1|32146.1|32169.2|32149.2|32166.1|32146.1|5
1733936640000|2024-12-11 17:04:00|32163.6|32143.6|32185.5|32165.5|32187.4|32167.4|32161.1|32141.1|24
1733936650000|2024-12-11 17:04:10|32187.4|32167.4|32188|32168|32188|32168|32187.4|32167.4|3
1733936660000|2024-12-11 17:04:20|32184.9|32164.9|32166.1|32146.1|32184.9|32164.9|32166.1|32146.1|25
1733936670000|2024-12-11 17:04:30|32164.2|32144.2|32158.6|32138.6|32164.2|32144.2|32158.6|32138.6|10
1733936680000|2024-12-11 17:04:40|32154.8|32134.8|32153.6|32133.6|32154.8|32134.8|32153.6|32133.6|4
1733936690000|2024-12-11 17:04:50|32153|32133|32118.6|32098.6|32153|32133|32118.6|32091.1|3
1733936700000|2024-12-11 17:05:00|32118|32098|32121.1|32101.1|32123.6|32103.6|32118|32098|16
1733936710000|2024-12-11 17:05:10|32115.4|32095.4|32114.2|32094.2|32115.4|32095.4|32114.2|32094.2|2
1733936720000|2024-12-11 17:05:20|32112.3|32092.3|32122.9|32102.9|32122.9|32102.9|32111.7|32091.7|2
1733936730000|2024-12-11 17:05:30|32127.3|32107.3|32127.3|32107.3|32127.3|32107.3|32127.3|32107.3|3
1733936740000|2024-12-11 17:05:40|32152.4|32112.4|32125.4|32105.4|32154.3|32124.2|32125.4|32102.9|11
1733936750000|2024-12-11 17:05:50|32120.4|32100.4|32097.3|32077.3|32120.4|32100.4|32097.3|32077.3|7
1733936760000|2024-12-11 17:06:00|||||||||3
1733936770000|2024-12-11 17:06:10|32099.8|32079.8|32111.7|32091.7|32113|32093|32099.8|32079.8|6
1733936780000|2024-12-11 17:06:20|32109.8|32089.8|32101.7|32081.7|32109.8|32089.8|32101.7|32081.7|4
1733936790000|2024-12-11 17:06:30|32099.8|32079.8|32096.7|32076.7|32099.8|32079.8|32096.7|32076.7|4
1733936800000|2024-12-11 17:06:40|32101.1|32081.1|32101.1|32081.1|32101.1|32081.1|32101.1|32081.1|5
1733936810000|2024-12-11 17:06:50|32099.2|32079.2|32099.2|32079.2|32103.6|32083.6|32098.6|32078.6|14
1733936820000|2024-12-11 17:07:00|32098.6|32078.6|32083|32063|32098.6|32078.6|32083|32063|2
1733936830000|2024-12-11 17:07:10|32081.1|32061.1|32083.6|32063.6|32083.6|32063.6|32081.1|32061.1|10
1733936840000|2024-12-11 17:07:20|32078.6|32058.6|32081.1|32061.1|32081.1|32061.1|32078.6|32058.6|1
1733936850000|2024-12-11 17:07:30|32079.2|32059.2|32081.1|32061.1|32081.1|32061.1|32078.6|32058.6|2
1733936860000|2024-12-11 17:07:40|32078.6|32058.6|32082.4|32062.4|32082.4|32062.4|32078.6|32058.6|3
1733936870000|2024-12-11 17:07:50|32081.7|32061.7|32079.8|32059.8|32081.7|32061.7|32079.8|32059.8|0
1733936880000|2024-12-11 17:08:00|32079.2|32059.2|32053.6|32033.6|32079.2|32059.2|32053.6|32033.6|30
1733936890000|2024-12-11 17:08:10|32047.9|32027.9|32034.8|32014.8|32051.7|32027.9|32034.8|32011.7|4
1733936900000|2024-12-11 17:08:20|32033.6|32013.6|32033|31993|32033.6|32013.6|32033|31993|8
1733936910000|2024-12-11 17:08:30|32034.8|31994.8|32043.6|32023.6|32051.7|32023.6|32034.8|31994.8|14
1733936920000|2024-12-11 17:08:40|32045.5|32025.5|32049.2|32029.2|32049.2|32029.2|32045.5|32025.5|2
1733936930000|2024-12-11 17:08:50|32061.1|32021.1|32072.4|32032.4|32072.4|32036.7|32049.2|32021.1|5
1733936940000|2024-12-11 17:09:00|32074.2|32034.2|32093|32073|32101.1|32073|32073.6|32034.2|8
1733936950000|2024-12-11 17:09:10|32096.1|32076.1|32098|32078|32098|32078|32096.1|32076.1|1
1733936960000|2024-12-11 17:09:20|32098.6|32078.6|32108.6|32088.6|32108.6|32088.6|32098.6|32078.6|4
1733936970000|2024-12-11 17:09:30|32109.2|32089.2|32108.6|32088.6|32109.2|32089.2|32106.1|32086.1|6
1733936980000|2024-12-11 17:09:40|32104.8|32084.8|32106.1|32086.1|32108.6|32088.6|32103.6|32083.6|0
1733936990000|2024-12-11 17:09:50|32104.2|32084.2|32084.2|32064.2|32117.8|32084.2|32084.2|32052.4|3
1733937000000|2024-12-11 17:10:00|32091.7|32051.7|32079.2|32059.2|32091.7|32061.7|32079.2|32051.7|0
1733937010000|2024-12-11 17:10:10|32076.1|32056.1|32076.1|32056.1|32076.1|32056.1|32073.6|32053.6|3
1733937020000|2024-12-11 17:10:20|32071.1|32051.1|32063|32043|32071.1|32051.1|32061.1|32041.1|5
1733937030000|2024-12-11 17:10:30|32063.6|32043.6|32066.1|32046.1|32071.1|32051.1|32063.6|32043.6|6
1733937040000|2024-12-11 17:10:40|32064.2|32044.2|32061.1|32041.1|32064.2|32044.2|32061.1|32041.1|1
1733937050000|2024-12-11 17:10:50|32053.6|32033.6|32048.6|32028.6|32053.6|32033.6|32048.6|32028.6|5
1733937060000|2024-12-11 17:11:00|32042.8|32022.8|32051.1|32031.1|32053|32033|32041.1|32021.1|6
1733937070000|2024-12-11 17:11:10|32053.6|32033.6|32036.1|32016.1|32053.6|32033.6|32036.1|32016.1|12
1733937080000|2024-12-11 17:11:20|32034.2|32014.2|32028.6|32008.6|32034.2|32014.2|32028.6|32008.6|1
1733937090000|2024-12-11 17:11:30|32024.7|32004.7|32023.6|32003.6|32024.7|32004.7|32023.6|32003.6|0
1733937100000|2024-12-11 17:11:40|32023|32003|32024.2|32004.2|32024.2|32004.2|32019.2|31999.2|10
1733937110000|2024-12-11 17:11:50|32023.6|32003.6|32013.6|31993.6|32023.6|32003.6|32013.6|31993.6|6
1733937120000|2024-12-11 17:12:00|32027.4|32007.4|32030.5|32010.5|32030.5|32010.5|32027.4|32007.4|1
1733937130000|2024-12-11 17:12:10|32028.6|32008.6|32032.4|32012.4|32032.4|32012.4|32028|32008|7
1733937140000|2024-12-11 17:12:20|32036.1|32016.1|32053.6|32013.6|32053.6|32018.6|32036.1|32013.6|5
1733937150000|2024-12-11 17:12:30|32038.6|32018.6|32038.6|32018.6|32038.6|32018.6|32038.6|32018.6|2
1733937160000|2024-12-11 17:12:40|32036.1|32016.1|32034.1|32014.1|32036.1|32016.1|32034.1|32014.1|1
1733937170000|2024-12-11 17:12:50|32036.1|32016.1|32031.6|32011.6|32036.1|32016.1|32031.6|32011.6|4
1733937180000|2024-12-11 17:13:00|32027.2|32007.2|32028.6|32008.6|32028.6|32008.6|32027.2|32007.2|3
1733937190000|2024-12-11 17:13:10|32033|32013|32038|32018|32038|32018|32033|32013|4
1733937200000|2024-12-11 17:13:20|32040.5|32020.5|32040.5|32020.5|32040.5|32020.5|32040.5|32020.5|0
1733937210000|2024-12-11 17:13:30|32048.6|32028.6|32051.1|32031.1|32051.1|32031.1|32048.6|32028.6|3
1733937220000|2024-12-11 17:13:40|32056.1|32016.1|32048.6|32028.6|32056.1|32028.6|32048.6|32016.1|5
1733937230000|2024-12-11 17:13:50|32050.5|32030.5|32058.6|32038.6|32058.6|32038.6|32050.5|32030.5|10
1733937240000|2024-12-11 17:14:00|32058.5|32038.5|32069.7|32049.7|32069.7|32049.7|32058.5|32038.5|5
1733937250000|2024-12-11 17:14:10|32072.2|32052.2|32081|32061|32081|32061|32072.2|32052.2|6
1733937260000|2024-12-11 17:14:20|32079.1|32059.1|32078.5|32058.5|32081|32061|32078.5|32058.5|2
1733937270000|2024-12-11 17:14:30|32080.5|32060.5|32091|32051|32091|32061|32080.5|32051|9
1733937280000|2024-12-11 17:14:40|32090.5|32050.5|32061|32041|32090.5|32056.6|32061|32041|6
1733937290000|2024-12-11 17:14:50|32059.1|32039.1|32049.7|32029.7|32059.1|32039.1|32048.5|32028.5|45
1733937300000|2024-12-11 17:15:00|32049.1|32029.1|32044.7|32024.7|32049.1|32029.1|32044.7|32024.7|9
1733937310000|2024-12-11 17:15:10|32042.8|32022.8|32035.3|32015.3|32042.8|32022.8|32029.7|32009.7|8
1733937320000|2024-12-11 17:15:20|32039.7|32019.7|32049.7|32029.7|32049.7|32029.7|32039.7|32019.7|6
1733937330000|2024-12-11 17:15:30|||||||||1
1733937340000|2024-12-11 17:15:40|32047.8|32027.8|32047.2|32027.2|32047.8|32027.8|32047.2|32027.2|18
1733937350000|2024-12-11 17:15:50|32042.8|32022.8|32049.7|32029.7|32049.7|32029.7|32037.8|32017.8|6
1733937360000|2024-12-11 17:16:00|32055.4|32035.4|32064.1|32044.1|32064.1|32044.1|32055.4|32035.4|6
1733937370000|2024-12-11 17:16:10|32062.2|32042.2|32054.7|32034.7|32062.2|32042.2|32045.3|32025.3|10
1733937380000|2024-12-11 17:16:20|32057.2|32037.2|32062.2|32042.2|32062.2|32042.2|32057.2|32037.2|7
1733937390000|2024-12-11 17:16:30|32057.2|32037.2|32049.7|32029.7|32057.2|32037.2|32049.7|32029.7|7
1733937400000|2024-12-11 17:16:40|32049.1|32029.1|32038.4|32018.4|32049.1|32029.1|32038.4|32018.4|26
1733937410000|2024-12-11 17:16:50|32036.5|32016.5|32037.2|32017.2|32037.2|32017.2|32031.5|32011.5|8
1733937420000|2024-12-11 17:17:00|32037.8|32017.8|32057.8|32017.8|32059.7|32024.1|32037.8|32016|10
1733937430000|2024-12-11 17:17:10|32045.9|32025.9|32040.3|32020.3|32045.9|32025.9|32040.3|32020.3|5
1733937440000|2024-12-11 17:17:20|32040.9|32020.9|32043.4|32023.4|32043.4|32023.4|32040.9|32020.9|9
1733937450000|2024-12-11 17:17:30|||||||||6
1733937460000|2024-12-11 17:17:40|32040.9|32020.9|32017.8|31997.8|32040.9|32020.9|32017.8|31997.8|12
1733937470000|2024-12-11 17:17:50|32015.9|31995.9|32015.9|31995.9|32015.9|31995.9|32015.9|31995.9|3
1733937480000|2024-12-11 17:18:00|32028.5|32008.5|32031.5|32011.5|32035.3|32015.3|32028.5|32008.5|10
1733937490000|2024-12-11 17:18:10|32030.9|32010.9|32030.9|32010.9|32030.9|32010.9|32030.9|32010.9|1
1733937500000|2024-12-11 17:18:20|32033.4|32013.4|32037.1|32017.1|32037.1|32017.1|32033.4|32013.4|14
1733937510000|2024-12-11 17:18:30|32040.9|32020.9|32047.8|32027.8|32047.8|32027.8|32040.9|32020.9|3
1733937520000|2024-12-11 17:18:40|32050.3|32030.3|32056.5|32036.5|32056.5|32036.5|32050.3|32030.3|6
1733937530000|2024-12-11 17:18:50|32060.3|32040.3|32078.4|32038.4|32078.4|32045.3|32060.3|32037.2|8
1733937540000|2024-12-11 17:19:00|32070.3|32050.3|32051.5|32031.5|32070.3|32050.3|32051.5|32031.5|9
1733937550000|2024-12-11 17:19:10|32050.9|32030.9|32050.9|32030.9|32050.9|32030.9|32050.9|32030.9|2
1733937560000|2024-12-11 17:19:20|32050.3|32030.3|32045.9|32025.9|32050.3|32030.3|32045.9|32025.9|15
1733937570000|2024-12-11 17:19:30|32046.5|32026.5|32056.5|32036.5|32056.5|32036.5|32046.5|32026.5|5
1733937580000|2024-12-11 17:19:40|32059|32039|32058.4|32038.4|32062.8|32042.8|32058.4|32038.4|9
1733937590000|2024-12-11 17:19:50|32055.9|32035.9|32055.9|32035.9|32055.9|32035.9|32055.9|32035.9|3
1733937600000|2024-12-11 17:20:00|32058.4|32038.4|32060.9|32040.9|32060.9|32040.9|32058.4|32038.4|4
1733937610000|2024-12-11 17:20:10|32060.3|32040.3|32060.3|32040.3|32060.3|32040.3|32060.3|32040.3|8
1733937620000|2024-12-11 17:20:20|32055.9|32035.9|32053.4|32033.4|32055.9|32035.9|32053.4|32033.4|4
1733937630000|2024-12-11 17:20:30|32055.3|32035.3|32055.9|32035.9|32058.4|32038.4|32055.3|32035.3|11
1733937640000|2024-12-11 17:20:40|32055.3|32035.3|32052.8|32032.8|32055.3|32035.3|32052.8|32032.8|4
1733937650000|2024-12-11 17:20:50|32048.4|32028.4|32030.2|32010.2|32048.4|32028.4|32028.9|32008.9|19
1733937660000|2024-12-11 17:21:00|32030.8|32010.8|32020.2|32000.2|32030.8|32010.8|32015.2|31995.2|62
1733937670000|2024-12-11 17:21:10|32017.7|31997.7|32034.6|31994.6|32034.6|32002.1|32017.1|31994.6|12
1733937680000|2024-12-11 17:21:20|32024.6|32004.6|32025.8|32005.8|32027.7|32007.7|32022.1|32002.1|23
1733937690000|2024-12-11 17:21:30|32024.6|32004.6|32025.2|32005.2|32025.2|32005.2|32024.6|32004.6|7
1733937700000|2024-12-11 17:21:40|32024.6|32004.6|32022.7|32002.7|32024.6|32004.6|32022.7|32002.7|12
1733937710000|2024-12-11 17:21:50|32020.2|32000.2|32020.2|32000.2|32022.7|32002.7|32018.3|31998.3|8
1733937720000|2024-12-11 17:22:00|32018.3|31998.3|32020.2|32000.2|32020.8|32000.8|32017.7|31997.7|7
1733937730000|2024-12-11 17:22:10|32022.1|32002.1|31988.9|31968.9|32022.1|32002.1|31988.9|31961.4|23
1733937740000|2024-12-11 17:22:20|31985.2|31965.2|31964.6|31944.6|31985.2|31965.2|31964.6|31944.6|28
1733937750000|2024-12-11 17:22:30|31962.7|31942.7|31960.2|31940.2|31964.6|31944.6|31960.2|31940.2|34
1733937760000|2024-12-11 17:22:40|31957.7|31937.7|31944.6|31924.6|31957.7|31937.7|31944.6|31924.6|16
1733937770000|2024-12-11 17:22:50|31947.1|31927.1|31952.1|31932.1|31952.1|31932.1|31947.1|31927.1|16
1733937780000|2024-12-11 17:23:00|31969.6|31929.6|31955.8|31935.8|31989|31966.5|31955.8|31929.6|33
1733937790000|2024-12-11 17:23:10|31955.2|31935.2|31922.1|31902.1|31955.2|31935.2|31920.2|31900.2|56
1733937800000|2024-12-11 17:23:20|31922.7|31902.7|31935.8|31915.8|31935.8|31915.8|31921.4|31901.4|48
1733937810000|2024-12-11 17:23:30|31940.8|31920.8|31981.5|31961.5|31981.5|31961.5|31940.8|31920.8|84
1733937820000|2024-12-11 17:23:40|31982.1|31962.1|31989.6|31969.6|31992.1|31972.1|31972.1|31942|40
1733937830000|2024-12-11 17:23:50|31991.5|31971.5|32009.6|31989.6|32009.6|31989.6|31991.5|31971.5|22
1733937840000|2024-12-11 17:24:00|32010.2|31990.2|32004.6|31984.6|32016.5|31996.5|32004.6|31984.6|28
1733937850000|2024-12-11 17:24:10|32004|31984|31992.7|31972.7|32006.5|31986.5|31992.7|31972.7|38
1733937860000|2024-12-11 17:24:20|31990.8|31970.8|31999.6|31979.6|31999.6|31979.6|31987.7|31967.7|48
1733937870000|2024-12-11 17:24:30|31995.8|31975.8|32001.5|31981.5|32001.5|31981.5|31990.8|31970.8|113
1733937880000|2024-12-11 17:24:40|32003.4|31983.4|31975.9|31955.9|32003.4|31983.4|31975.9|31955.9|30
1733937890000|2024-12-11 17:24:50|31975.3|31955.3|31949|31929|31975.3|31955.3|31948.4|31928.4|54
1733937900000|2024-12-11 17:25:00|31952.8|31932.8|31943.4|31923.4|31952.8|31932.8|31943.4|31923.4|62
1733937910000|2024-12-11 17:25:10|31948.4|31928.4|31955.9|31935.9|31955.9|31935.9|31948.4|31928.4|12
1733937920000|2024-12-11 17:25:20|31951.5|31931.5|31951.5|31931.5|31951.5|31931.5|31950.9|31930.9|15
1733937930000|2024-12-11 17:25:30|31954|31934|31955.9|31935.9|31955.9|31935.9|31954|31934|5
1733937940000|2024-12-11 17:25:40|31954|31934|31954|31934|31954|31934|31954|31934|10
1733937950000|2024-12-11 17:25:50|||||||||1
1733937960000|2024-12-11 17:26:00|31955.9|31935.9|31956.5|31936.5|31956.5|31936.5|31955.9|31935.9|15
1733937970000|2024-12-11 17:26:10|||||||||1
1733937980000|2024-12-11 17:26:20|31954.6|31934.6|31951.5|31931.5|31954.6|31934.6|31951.5|31931.5|10
1733937990000|2024-12-11 17:26:30|31949.6|31929.6|31934.6|31914.6|31949.6|31929.6|31934.6|31914.6|11
1733938000000|2024-12-11 17:26:40|||||||||6
1733938010000|2024-12-11 17:26:50|||||||||3
1733938020000|2024-12-11 17:27:00|31938.4|31918.4|31937.8|31917.8|31943.4|31923.4|31937.8|31917.8|18
1733938030000|2024-12-11 17:27:10|||||||||2
1733938040000|2024-12-11 17:27:20|31938.4|31918.4|31934|31914|31938.4|31918.4|31934|31914|17
1733938050000|2024-12-11 17:27:30|31932.1|31912.1|31918.3|31898.3|31932.1|31912.1|31918.3|31898.3|58
1733938060000|2024-12-11 17:27:40|31917.7|31897.7|31927.1|31907.1|31929.6|31909.6|31917.7|31897.7|13
1733938070000|2024-12-11 17:27:50|31926.5|31906.5|31929.6|31909.6|31929.6|31909.6|31924.6|31904.6|10
1733938080000|2024-12-11 17:28:00|31925.2|31905.2|31927.1|31907.1|31929|31909|31925.2|31905.2|8
1733938090000|2024-12-11 17:28:10|||||||||4
1733938100000|2024-12-11 17:28:20|31924.6|31904.6|31924.6|31904.6|31924.6|31904.6|31924.6|31904.6|7
1733938110000|2024-12-11 17:28:30|31926.5|31906.5|31927.1|31907.1|31927.1|31907.1|31926.5|31906.5|6
1733938120000|2024-12-11 17:28:40|31929.6|31909.6|31929.6|31909.6|31929.6|31909.6|31929|31909|8
1733938130000|2024-12-11 17:28:50|31933.4|31913.4|31939|31919|31939|31919|31933.4|31913.4|11
1733938140000|2024-12-11 17:29:00|31933.3|31913.3|31927.7|31907.7|31933.3|31913.3|31927.7|31907.7|5
1733938150000|2024-12-11 17:29:10|31927.1|31907.1|31927.1|31907.1|31927.1|31907.1|31927.1|31907.1|4
1733938170000|2024-12-11 17:29:30|31922.7|31902.7|31915.8|31895.8|31922.7|31902.7|31915.8|31895.8|8
1733938180000|2024-12-11 17:29:40|31912.7|31892.7|31912.1|31892.1|31912.7|31892.7|31911.5|31891.5|25
1733938190000|2024-12-11 17:29:50|31914|31894|31916.5|31896.5|31918.4|31898.4|31914|31894|0
1733938200000|2024-12-11 17:30:00|31918.4|31898.4|31919|31899|31919|31899|31918.4|31898.4|1
1733938210000|2024-12-11 17:30:10|31917.1|31897.1|31917.1|31897.1|31917.1|31897.1|31917.1|31897.1|1
1733938220000|2024-12-11 17:30:20|31920.2|31900.2|31932.1|31912.1|31934|31914|31920.2|31900.2|15
1733938230000|2024-12-11 17:30:30|31939.6|31919.6|31939.6|31919.6|31939.6|31919.6|31939.6|31919.6|3
1733938240000|2024-12-11 17:30:40|31941.5|31921.5|31947.1|31927.1|31947.1|31927.1|31941.5|31921.5|2
1733938250000|2024-12-11 17:30:50|31950.2|31930.2|31955.2|31935.2|31955.2|31935.2|31950.2|31930.2|1
1733938270000|2024-12-11 17:31:10|31957.1|31937.1|31973.5|31953.5|31973.5|31953.5|31957.1|31937.1|81
1733938280000|2024-12-11 17:31:20|31975.4|31955.4|31973.5|31953.5|31976|31956|31973.5|31953.5|3
1733938290000|2024-12-11 17:31:30|31972.8|31952.8|31970.9|31950.9|31972.8|31952.8|31970.9|31950.9|4
1733938300000|2024-12-11 17:31:40|31970.3|31950.3|31968.4|31948.4|31970.3|31950.3|31968.4|31948.4|0
1733938310000|2024-12-11 17:31:50|||||||||1
1733938320000|2024-12-11 17:32:00|31971.5|31951.5|31971.5|31951.5|31971.5|31951.5|31971.5|31951.5|2
1733938330000|2024-12-11 17:32:10|31973.4|31953.4|31974|31954|31974|31954|31973.4|31953.4|1
1733938340000|2024-12-11 17:32:20|31973.4|31953.4|31975.3|31955.3|31975.3|31955.3|31973.4|31953.4|7
1733938350000|2024-12-11 17:32:30|31973.4|31953.4|31973.4|31953.4|31973.4|31953.4|31973.4|31953.4|3
1733938360000|2024-12-11 17:32:40|31969|31949|31960.9|31940.9|31969|31949|31960.9|31940.9|2
1733938370000|2024-12-11 17:32:50|31959|31939|31954|31934|31959|31939|31954|31934|9
1733938380000|2024-12-11 17:33:00|31953.4|31933.4|31953.4|31933.4|31953.4|31933.4|31951.5|31931.5|2
1733938390000|2024-12-11 17:33:10|31951.5|31931.5|31953.4|31933.4|31953.4|31933.4|31951.5|31931.5|1
1733938400000|2024-12-11 17:33:20|31951.5|31931.5|31950.9|31930.9|31953.4|31933.4|31949|31929|5
1733938410000|2024-12-11 17:33:30|31954|31934|31954|31934|31954|31934|31954|31934|1
1733938420000|2024-12-11 17:33:40|31955.9|31935.9|31954|31934|31955.9|31935.9|31954|31934|3
1733938430000|2024-12-11 17:33:50|31952.1|31932.1|31952.1|31932.1|31952.1|31932.1|31952.1|31932.1|0
1733938440000|2024-12-11 17:34:00|31950.9|31930.9|31950.9|31930.9|31950.9|31930.9|31950.9|31930.9|1
1733938460000|2024-12-11 17:34:20|31950.3|31930.3|31944|31924|31950.3|31930.3|31944|31924|1
1733938470000|2024-12-11 17:34:30|31943.4|31923.4|31943.4|31923.4|31943.4|31923.4|31943.4|31923.4|1
1733938480000|2024-12-11 17:34:40|31941.5|31921.5|31941.5|31921.5|31941.5|31921.5|31941.5|31921.5|3
1733938490000|2024-12-11 17:34:50|31945.9|31925.9|31947.8|31927.8|31947.8|31927.8|31945.9|31925.9|4
1733938500000|2024-12-11 17:35:00|31950.9|31930.9|31956.5|31936.5|31956.5|31936.5|31950.9|31930.9|3
1733938520000|2024-12-11 17:35:20|||||||||1
1733938530000|2024-12-11 17:35:30|31957.1|31937.1|31961.5|31941.5|31961.5|31941.5|31957.1|31937.1|1
1733938550000|2024-12-11 17:35:50|31959.6|31939.6|31955.9|31935.9|31959.6|31939.6|31955.9|31935.9|15
1733938560000|2024-12-11 17:36:00|||||||||2
1733938570000|2024-12-11 17:36:10|||||||||1
1733938580000|2024-12-11 17:36:20|31954|31934|31954|31934|31954|31934|31954|31934|1
1733938590000|2024-12-11 17:36:30|||||||||1
1733938600000|2024-12-11 17:36:40|31955.3|31935.3|31955.9|31935.9|31958.4|31938.4|31955.3|31935.3|9
1733938610000|2024-12-11 17:36:50|31951.5|31931.5|31953.4|31933.4|31953.4|31933.4|31951.5|31931.5|2
1733938620000|2024-12-11 17:37:00|31954|31934|31950.9|31930.9|31955.9|31935.9|31950.9|31930.9|1
1733938650000|2024-12-11 17:37:30|||||||||1
1733938660000|2024-12-11 17:37:40|31955.9|31935.9|31955.9|31935.9|31955.9|31935.9|31955.9|31935.9|7
1733938670000|2024-12-11 17:37:50|||||||||3
1733938680000|2024-12-11 17:38:00|||||||||1
1733938690000|2024-12-11 17:38:10|||||||||5
1733938700000|2024-12-11 17:38:20|||||||||3
1733938720000|2024-12-11 17:38:40|31953.4|31933.4|31940.9|31920.9|31953.4|31933.4|31940.9|31920.9|4
1733938730000|2024-12-11 17:38:50|||||||||2
1733938740000|2024-12-11 17:39:00|||||||||1
1733938750000|2024-12-11 17:39:10|31939|31919|31939|31919|31939|31919|31939|31919|3
1733938770000|2024-12-11 17:39:30|||||||||1
1733938780000|2024-12-11 17:39:40|31936.5|31916.5|31936.5|31916.5|31936.5|31916.5|31936.5|31916.5|0
1733938800000|2024-12-11 17:40:00|31941.5|31921.5|31941.5|31921.5|31941.5|31921.5|31941.5|31921.5|12
1733938810000|2024-12-11 17:40:10|31944|31924|31955.9|31935.9|31955.9|31935.9|31944|31924|2
1733938830000|2024-12-11 17:40:30|31954|31934|31953.4|31933.4|31954|31934|31953.4|31933.4|0
1733938840000|2024-12-11 17:40:40|31951.5|31931.5|31959|31919|31959|31931.5|31951.5|31919|9
1733938850000|2024-12-11 17:40:50|31956.5|31916.5|31956.5|31916.5|31958.4|31918.4|31956.5|31916.5|2
1733938860000|2024-12-11 17:41:00|31955.9|31915.9|31958.4|31918.4|31958.4|31918.4|31955.9|31915.9|2
1733938870000|2024-12-11 17:41:10|31955.9|31915.9|31955.9|31915.9|31955.9|31915.9|31955.9|31915.9|0
1733938880000|2024-12-11 17:41:20|31958.4|31918.4|31958.4|31918.4|31958.4|31918.4|31958.4|31918.4|0
1733938890000|2024-12-11 17:41:30|||||||||2
1733938900000|2024-12-11 17:41:40|31944.6|31924.6|31943.4|31923.4|31944.6|31924.6|31943.4|31923.4|1
1733938910000|2024-12-11 17:41:50|31940.9|31920.9|31941.5|31921.5|31943.4|31923.4|31940.9|31920.9|1
1733938920000|2024-12-11 17:42:00|31943.4|31923.4|31943.4|31923.4|31943.4|31923.4|31941.5|31921.5|0
1733938930000|2024-12-11 17:42:10|31940.9|31920.9|31940.9|31920.9|31940.9|31920.9|31940.9|31920.9|1
1733938940000|2024-12-11 17:42:20|31943.4|31923.4|31943.4|31923.4|31943.4|31923.4|31943.4|31923.4|2
1733938950000|2024-12-11 17:42:30|31940.9|31920.9|31940.9|31920.9|31940.9|31920.9|31940.9|31920.9|1
1733938960000|2024-12-11 17:42:40|||||||||1
1733938980000|2024-12-11 17:43:00|||||||||2
1733938990000|2024-12-11 17:43:10|31938.4|31918.4|31936.5|31916.5|31938.4|31918.4|31936.5|31916.5|2
1733939000000|2024-12-11 17:43:20|31938.4|31918.4|31933.4|31913.4|31938.4|31918.4|31933.4|31913.4|9
1733939010000|2024-12-11 17:43:30|31934|31914|31935.9|31915.9|31935.9|31915.9|31934|31914|2
1733939020000|2024-12-11 17:43:40|31936.5|31916.5|31936.5|31916.5|31936.5|31916.5|31936.5|31916.5|3
1733939030000|2024-12-11 17:43:50|31935.9|31915.9|31935.9|31915.9|31935.9|31915.9|31935.9|31915.9|1
1733939040000|2024-12-11 17:44:00|31936.5|31916.5|31936.5|31916.5|31936.5|31916.5|31936.5|31916.5|2
1733939050000|2024-12-11 17:44:10|31935.9|31915.9|31934|31914|31935.9|31915.9|31934|31914|1
1733939060000|2024-12-11 17:44:20|31931.5|31911.5|31931.5|31911.5|31931.5|31911.5|31931.5|31911.5|0
1733939080000|2024-12-11 17:44:40|||||||||2
1733939100000|2024-12-11 17:45:00|31929.6|31909.6|31926.5|31906.5|31929.6|31909.6|31926.5|31906.5|14
1733939140000|2024-12-11 17:45:40|31927.1|31907.1|31930.9|31910.9|31930.9|31910.9|31927.1|31907.1|4
1733939160000|2024-12-11 17:46:00|31926.5|31906.5|31919|31899|31926.5|31906.5|31919|31899|8
1733939170000|2024-12-11 17:46:10|31918.4|31898.4|31918.4|31898.4|31918.4|31898.4|31918.4|31898.4|5
1733939180000|2024-12-11 17:46:20|31916.5|31896.5|31915.9|31895.9|31916.5|31896.5|31915.9|31895.9|1
1733939200000|2024-12-11 17:46:40|31917.8|31897.8|31920.3|31900.3|31920.3|31900.3|31917.8|31897.8|3
1733939210000|2024-12-11 17:46:50|||||||||1
1733939220000|2024-12-11 17:47:00|31918.4|31898.4|31917.8|31897.8|31918.4|31898.4|31917.8|31897.8|6
1733939230000|2024-12-11 17:47:10|31915.9|31895.9|31915.9|31895.9|31915.9|31895.9|31915.9|31895.9|2
1733939240000|2024-12-11 17:47:20|31917.8|31897.8|31917.8|31897.8|31917.8|31897.8|31917.8|31897.8|10
1733939250000|2024-12-11 17:47:30|31919|31899|31919|31899|31919|31899|31919|31899|0
1733939260000|2024-12-11 17:47:40|31921.5|31901.5|31925.9|31905.9|31925.9|31905.9|31921.5|31901.5|2
1733939270000|2024-12-11 17:47:50|31928.4|31908.4|31928.4|31908.4|31928.4|31908.4|31928.4|31908.4|0
1733939280000|2024-12-11 17:48:00|31930.3|31910.3|31930.9|31910.9|31932.8|31912.8|31930.3|31910.3|34
1733939310000|2024-12-11 17:48:30|||||||||1
1733939340000|2024-12-11 17:49:00|31930.3|31910.3|31930.3|31910.3|31930.3|31910.3|31930.3|31910.3|23
1733939350000|2024-12-11 17:49:10|31928.4|31908.4|31925.9|31905.9|31928.4|31908.4|31925.9|31905.9|10
1733939360000|2024-12-11 17:49:20|31921.5|31901.5|31914|31894|31921.5|31901.5|31914|31894|18
1733939370000|2024-12-11 17:49:30|31911.5|31891.5|31914.7|31894.7|31914.7|31894.7|31908.4|31888.4|5
1733939380000|2024-12-11 17:49:40|31912.8|31892.8|31914.7|31894.7|31914.7|31894.7|31912.8|31892.8|1
1733939390000|2024-12-11 17:49:50|31912.8|31892.8|31912.8|31892.8|31912.8|31892.8|31912.8|31892.8|1
1733939400000|2024-12-11 17:50:00|31914.7|31894.7|31914.7|31894.7|31914.7|31894.7|31914.7|31894.7|1
1733939410000|2024-12-11 17:50:10|||||||||2
1733939440000|2024-12-11 17:50:40|31912.8|31892.8|31915.3|31895.3|31915.3|31895.3|31912.8|31892.8|1
1733939450000|2024-12-11 17:50:50|31915.9|31895.9|31918.4|31898.4|31918.4|31898.4|31915.9|31895.9|1
1733939480000|2024-12-11 17:51:20|||||||||7
1733939490000|2024-12-11 17:51:30|31917.2|31897.2|31917.2|31897.2|31917.2|31897.2|31917.2|31897.2|0
1733939520000|2024-12-11 17:52:00|31915.3|31895.3|31915.9|31895.9|31916.5|31896.5|31915.3|31895.3|16
1733939530000|2024-12-11 17:52:10|||||||||1
1733939540000|2024-12-11 17:52:20|31918.4|31898.4|31918.4|31898.4|31918.4|31898.4|31918.4|31898.4|3
1733939550000|2024-12-11 17:52:30|31923.4|31903.4|31921.5|31901.5|31923.4|31903.4|31921.5|31901.5|6
1733939560000|2024-12-11 17:52:40|31919|31899|31919|31899|31919|31899|31916.5|31896.5|4
1733939570000|2024-12-11 17:52:50|31918.4|31898.4|31918.4|31898.4|31918.4|31898.4|31918.4|31898.4|1
1733939580000|2024-12-11 17:53:00|||||||||1
1733939590000|2024-12-11 17:53:10|31920.9|31900.9|31918.4|31898.4|31920.9|31900.9|31918.4|31898.4|2
1733939600000|2024-12-11 17:53:20|31917.8|31897.8|31918.4|31898.4|31918.4|31898.4|31915.9|31895.9|1
1733939610000|2024-12-11 17:53:30|31920.3|31900.3|31922.8|31902.8|31922.8|31902.8|31920.3|31900.3|31
1733939620000|2024-12-11 17:53:40|31923.4|31903.4|31923.4|31903.4|31923.4|31903.4|31923.4|31903.4|0
1733939630000|2024-12-11 17:53:50|31921.5|31901.5|31923.4|31903.4|31924|31904|31921.5|31901.5|1
1733939650000|2024-12-11 17:54:10|31921.5|31901.5|31920.9|31900.9|31921.5|31901.5|31920.9|31900.9|0
1733939660000|2024-12-11 17:54:20|31923.4|31903.4|31923.4|31903.4|31923.4|31903.4|31923.4|31903.4|2
1733939690000|2024-12-11 17:54:50|31924|31904|31924|31904|31924|31904|31924|31904|1
1733939710000|2024-12-11 17:55:10|31925.9|31905.9|31925.9|31905.9|31925.9|31905.9|31925.9|31905.9|2
1733939720000|2024-12-11 17:55:20|31930.9|31910.9|31930.9|31910.9|31930.9|31910.9|31930.9|31910.9|1
1733939730000|2024-12-11 17:55:30|31933.4|31913.4|31933.4|31913.4|31933.4|31913.4|31933.4|31913.4|8
1733939740000|2024-12-11 17:55:40|31939.1|31919.1|31945.9|31925.9|31945.9|31925.9|31939.1|31919.1|12
1733939760000|2024-12-11 17:56:00|31946.5|31926.5|31948.4|31928.4|31948.4|31928.4|31946.5|31926.5|0
1733939770000|2024-12-11 17:56:10|||||||||1
1733939780000|2024-12-11 17:56:20|31949|31929|31950.9|31930.9|31950.9|31930.9|31949|31929|1
1733939800000|2024-12-11 17:56:40|||||||||11
1733939810000|2024-12-11 17:56:50|31953.4|31933.4|31955.3|31935.3|31955.3|31935.3|31953.4|31933.4|2
1733939820000|2024-12-11 17:57:00|31955.9|31935.9|31960.3|31940.3|31960.3|31940.3|31955.9|31935.9|0
1733939830000|2024-12-11 17:57:10|31958.4|31938.4|31963.4|31943.4|31963.4|31943.4|31958.4|31938.4|9
1733939840000|2024-12-11 17:57:20|||||||||9
1733939850000|2024-12-11 17:57:30|31961.5|31941.5|31964.5|31944.5|31964.5|31944.5|31961.5|31941.5|9
1733939860000|2024-12-11 17:57:40|31964|31944|31964|31944|31964|31944|31964|31944|1
1733939890000|2024-12-11 17:58:10|||||||||5
1733939900000|2024-12-11 17:58:20|||||||||1
1733939910000|2024-12-11 17:58:30|31963.9|31943.9|31963.9|31943.9|31963.9|31943.9|31963.9|31943.9|1
1733939930000|2024-12-11 17:58:50|||||||||1
1733939950000|2024-12-11 17:59:10|31961.4|31941.4|31945.7|31925.7|31965.7|31941.4|31945.7|31923.4|10
1733939960000|2024-12-11 17:59:20|31943.4|31923.4|31940.9|31920.9|31943.4|31923.4|31940.9|31920.9|0
1733939980000|2024-12-11 17:59:40|31938.9|31918.9|31938.4|31918.4|31938.9|31918.9|31938.4|31918.4|3
1733939990000|2024-12-11 17:59:50|31938.3|31918.3|31919.5|31899.5|31938.3|31918.3|31919.5|31899.5|55
1733940000000|2024-12-11 18:00:00|31917.6|31897.6|31915.7|31895.7|31917.6|31897.6|31915.7|31895.7|1
1733940010000|2024-12-11 18:00:10|31917.6|31897.6|31917.6|31897.6|31917.6|31897.6|31917.6|31897.6|1
1733940020000|2024-12-11 18:00:20|31915.1|31895.1|31915.7|31895.7|31915.7|31895.7|31915.1|31895.1|7
1733940030000|2024-12-11 18:00:30|31917.6|31897.6|31920.1|31900.1|31920.1|31900.1|31917.6|31897.6|3
1733940040000|2024-12-11 18:00:40|31917.6|31897.6|31949.5|31929.5|31955.4|31929.5|31917.6|31897.6|76
1733940050000|2024-12-11 18:00:50|31948.9|31928.9|31970.3|31950.3|31970.3|31950.3|31948.9|31928.9|4
1733940060000|2024-12-11 18:01:00|31975.3|31955.3|31973.3|31953.3|31977.8|31957.8|31973.3|31953.3|11
1733940070000|2024-12-11 18:01:10|31970.8|31950.8|31970.8|31950.8|31970.8|31950.8|31970.8|31950.8|3
1733940080000|2024-12-11 18:01:20|31968.3|31948.3|31968.3|31948.3|31968.3|31948.3|31968.3|31948.3|2
1733940090000|2024-12-11 18:01:30|31965.8|31945.8|31965.8|31945.8|31965.8|31945.8|31965.8|31945.8|3
1733940100000|2024-12-11 18:01:40|31960.8|31940.8|31960.8|31940.8|31960.8|31940.8|31960.8|31940.8|0
1733940110000|2024-12-11 18:01:50|||||||||1
1733940130000|2024-12-11 18:02:10|31963.3|31943.3|31963.3|31943.3|31963.3|31943.3|31963.3|31943.3|4
1733940140000|2024-12-11 18:02:20|||||||||1
1733940150000|2024-12-11 18:02:30|31963.9|31943.9|31963.9|31943.9|31963.9|31943.9|31963.9|31943.9|1
1733940160000|2024-12-11 18:02:40|31963.3|31943.3|31963.3|31943.3|31963.3|31943.3|31963.3|31943.3|0
1733940180000|2024-12-11 18:03:00|31960.8|31940.8|31953.3|31933.3|31960.8|31940.8|31953.3|31933.3|5
1733940190000|2024-12-11 18:03:10|||||||||1
1733940200000|2024-12-11 18:03:20|||||||||1
1733940220000|2024-12-11 18:03:40|31948.3|31928.3|31948.3|31928.3|31948.3|31928.3|31948.3|31928.3|2
1733940240000|2024-12-11 18:04:00|31943.3|31923.3|31941.4|31921.4|31943.3|31923.3|31941.4|31921.4|4
1733940250000|2024-12-11 18:04:10|31936.4|31916.4|31936.4|31916.4|31936.4|31916.4|31936.4|31916.4|1
1733940260000|2024-12-11 18:04:20|31934.5|31914.5|31933.9|31913.9|31934.5|31914.5|31933.9|31913.9|0
1733940270000|2024-12-11 18:04:30|31933.3|31913.3|31933.3|31913.3|31933.3|31913.3|31933.3|31913.3|0
1733940280000|2024-12-11 18:04:40|31934.6|31914.6|31935.8|31915.8|31935.8|31915.8|31934.6|31914.6|9
1733940290000|2024-12-11 18:04:50|31938.9|31918.9|31938.9|31918.9|31938.9|31918.9|31938.9|31918.9|1
1733940300000|2024-12-11 18:05:00|31942.7|31922.7|31943.3|31923.3|31943.3|31923.3|31942.7|31922.7|1
1733940310000|2024-12-11 18:05:10|31949.6|31929.6|31953.3|31933.3|31953.3|31933.3|31949.6|31929.6|0
1733940320000|2024-12-11 18:05:20|31955.8|31935.8|31955.8|31935.8|31955.8|31935.8|31955.8|31935.8|2
1733940330000|2024-12-11 18:05:30|31953.9|31933.9|31953.3|31933.3|31953.9|31933.9|31953.3|31933.3|1
1733940340000|2024-12-11 18:05:40|31955.2|31935.2|31955.2|31935.2|31955.2|31935.2|31955.2|31935.2|0
1733940360000|2024-12-11 18:06:00|||||||||2
1733940370000|2024-12-11 18:06:10|31953.3|31933.3|31953.3|31933.3|31953.3|31933.3|31953.3|31933.3|1
1733940380000|2024-12-11 18:06:20|31957.1|31937.1|31958.3|31938.3|31958.3|31938.3|31957.1|31937.1|1
1733940390000|2024-12-11 18:06:30|||||||||1
1733940400000|2024-12-11 18:06:40|31956.4|31936.4|31956.4|31936.4|31956.4|31936.4|31956.4|31936.4|3
1733940410000|2024-12-11 18:06:50|31950.1|31930.1|31948.3|31928.3|31955.8|31935.8|31948.3|31928.3|5
1733940430000|2024-12-11 18:07:10|31946.4|31926.4|31946.4|31926.4|31946.4|31926.4|31946.4|31926.4|0
1733940440000|2024-12-11 18:07:20|31943.9|31923.9|31943.9|31923.9|31943.9|31923.9|31943.9|31923.9|2
1733940460000|2024-12-11 18:07:40|31937|31917|31937|31917|31937|31917|31937|31917|5
1733940480000|2024-12-11 18:08:00|31936.4|31916.4|31923.9|31903.9|31936.4|31916.4|31923.9|31903.9|3
1733940490000|2024-12-11 18:08:10|31923.3|31903.3|31923.3|31903.3|31923.3|31903.3|31923.3|31903.3|2
1733940520000|2024-12-11 18:08:40|||||||||2
1733940530000|2024-12-11 18:08:50|31921.4|31901.4|31921.4|31901.4|31921.4|31901.4|31921.4|31901.4|0
1733940550000|2024-12-11 18:09:10|||||||||1
1733940570000|2024-12-11 18:09:30|||||||||2
1733940580000|2024-12-11 18:09:40|31920.8|31900.8|31921.4|31901.4|31921.4|31901.4|31918.9|31898.9|6
1733940590000|2024-12-11 18:09:50|31922|31902|31923.9|31903.9|31923.9|31903.9|31922|31902|3
1733940600000|2024-12-11 18:10:00|||||||||1
1733940610000|2024-12-11 18:10:10|31925.8|31905.8|31927.1|31907.1|31927.1|31907.1|31923.9|31903.9|8
1733940630000|2024-12-11 18:10:30|31928.3|31908.3|31930.8|31910.8|31930.8|31910.8|31928.3|31908.3|3
1733940650000|2024-12-11 18:10:50|31932.7|31912.7|31934.6|31914.6|31934.6|31914.6|31930.2|31910.2|4
1733940660000|2024-12-11 18:11:00|31930.2|31910.2|31930.2|31910.2|31930.2|31910.2|31930.2|31910.2|5
1733940670000|2024-12-11 18:11:10|31927.7|31907.7|31927.7|31907.7|31927.7|31907.7|31927.7|31907.7|1
1733940690000|2024-12-11 18:11:30|31930.2|31910.2|31925.8|31905.8|31930.2|31910.2|31925.8|31905.8|5
1733940700000|2024-12-11 18:11:40|31923.9|31903.9|31921.4|31901.4|31923.9|31903.9|31919.5|31899.5|12
1733940710000|2024-12-11 18:11:50|31920.8|31900.8|31920.8|31900.8|31920.8|31900.8|31920.8|31900.8|2
1733940720000|2024-12-11 18:12:00|31918.9|31898.9|31918.9|31898.9|31918.9|31898.9|31918.9|31898.9|1
1733940730000|2024-12-11 18:12:10|31921.4|31901.4|31921.4|31901.4|31921.4|31901.4|31921.4|31901.4|1
1733940740000|2024-12-11 18:12:20|31918.9|31898.9|31916.4|31896.4|31918.9|31898.9|31916.4|31896.4|3
1733940760000|2024-12-11 18:12:40|||||||||24
1733940770000|2024-12-11 18:12:50|31914.5|31894.5|31914.5|31894.5|31914.5|31894.5|31914.5|31894.5|0
1733940780000|2024-12-11 18:13:00|31913.9|31893.9|31912|31892|31913.9|31893.9|31912|31892|1
1733940790000|2024-12-11 18:13:10|||||||||2
1733940800000|2024-12-11 18:13:20|31910.1|31890.1|31910.1|31890.1|31910.1|31890.1|31910.1|31890.1|0
1733940810000|2024-12-11 18:13:30|||||||||9
1733940820000|2024-12-11 18:13:40|31908.2|31888.2|31908.2|31888.2|31908.2|31888.2|31908.2|31888.2|17
1733940840000|2024-12-11 18:14:00|||||||||49
1733940850000|2024-12-11 18:14:10|31906.3|31886.3|31908.8|31888.8|31908.8|31888.8|31906.3|31886.3|1
1733940860000|2024-12-11 18:14:20|31910.7|31890.7|31910.7|31890.7|31910.7|31890.7|31910.7|31890.7|5
1733940880000|2024-12-11 18:14:40|31913.2|31893.2|31915.1|31895.1|31915.1|31895.1|31913.2|31893.2|2
1733940900000|2024-12-11 18:15:00|31917|31897|31915.1|31895.1|31917|31897|31915.1|31895.1|0
1733940910000|2024-12-11 18:15:10|31915.7|31895.7|31920.1|31900.1|31924.5|31904.5|31915.7|31895.7|41
1733940920000|2024-12-11 18:15:20|31922|31902|31922|31902|31922|31902|31922|31902|3
1733940950000|2024-12-11 18:15:50|31921.4|31901.4|31924.5|31904.5|31924.5|31904.5|31921.4|31901.4|45
1733940970000|2024-12-11 18:16:10|||||||||3
1733940980000|2024-12-11 18:16:20|||||||||1
1733940990000|2024-12-11 18:16:30|31957|31897|31947|31927|31957|31928.9|31946.5|31897|4
1733941000000|2024-12-11 18:16:40|31947.6|31927.6|31949.5|31929.5|31949.5|31929.5|31947|31927|3
1733941020000|2024-12-11 18:17:00|31952|31932|31953.9|31933.9|31953.9|31933.9|31952|31932|0
1733941040000|2024-12-11 18:17:20|31958.3|31938.3|31958.3|31938.3|31958.3|31938.3|31958.3|31938.3|4
1733941050000|2024-12-11 18:17:30|31958.9|31938.9|31958.9|31938.9|31958.9|31938.9|31958.9|31938.9|1
1733941060000|2024-12-11 18:17:40|31957|31937|31961.4|31941.4|31962|31942|31957|31937|5
1733941070000|2024-12-11 18:17:50|||||||||3
1733941080000|2024-12-11 18:18:00|31962|31942|31962|31942|31962|31942|31962|31942|0
1733941100000|2024-12-11 18:18:20|31957|31937|31957|31937|31957|31937|31957|31937|4
1733941130000|2024-12-11 18:18:50|31954.5|31934.5|31954.5|31934.5|31954.5|31934.5|31954.5|31934.5|3
1733941140000|2024-12-11 18:19:00|31952.6|31932.6|31947.6|31927.6|31952.6|31932.6|31947.6|31927.6|7
1733941160000|2024-12-11 18:19:20|||||||||2
1733941180000|2024-12-11 18:19:40|31945.1|31925.1|31945.1|31925.1|31945.1|31925.1|31945.1|31925.1|0
1733941190000|2024-12-11 18:19:50|31947|31927|31944.5|31924.5|31947|31927|31944.5|31924.5|2
1733941200000|2024-12-11 18:20:00|31946.4|31926.4|31947|31927|31947|31927|31946.4|31926.4|2
1733941210000|2024-12-11 18:20:10|31947.6|31927.6|31953.3|31933.3|31953.3|31933.3|31947.6|31927.6|4
1733941220000|2024-12-11 18:20:20|31955.2|31935.2|31957|31937|31957|31937|31955.2|31935.2|2
1733941230000|2024-12-11 18:20:30|31956.4|31936.4|31958.3|31938.3|31958.3|31938.3|31956.4|31936.4|4
1733941240000|2024-12-11 18:20:40|31958.9|31938.9|31954.5|31934.5|31958.9|31938.9|31954.5|31934.5|4
1733941250000|2024-12-11 18:20:50|31952.6|31932.6|31952|31932|31952.6|31932.6|31952|31932|1
1733941260000|2024-12-11 18:21:00|||||||||1
1733941290000|2024-12-11 18:21:30|31950.1|31930.1|31950.1|31930.1|31950.1|31930.1|31950.1|31930.1|1
1733941300000|2024-12-11 18:21:40|||||||||3
1733941310000|2024-12-11 18:21:50|31947.6|31927.6|31947.6|31927.6|31947.6|31927.6|31947.6|31927.6|3
1733941320000|2024-12-11 18:22:00|31951.4|31931.4|31951.4|31931.4|31951.4|31931.4|31951.4|31931.4|0
1733941350000|2024-12-11 18:22:30|31952|31932|31959.5|31939.5|31959.5|31939.5|31952|31932|4
1733941360000|2024-12-11 18:22:40|31965.2|31945.2|31974.5|31954.5|31974.5|31954.5|31965.2|31945.2|9
1733941370000|2024-12-11 18:22:50|31976.4|31956.4|31976.4|31956.4|31976.4|31956.4|31976.4|31956.4|0
1733941380000|2024-12-11 18:23:00|31967.6|31947.6|31967|31947|31967.6|31947.6|31965.1|31945.1|7
1733941390000|2024-12-11 18:23:10|31967.6|31947.6|31967.6|31947.6|31967.6|31947.6|31967.6|31947.6|1
1733941410000|2024-12-11 18:23:30|||||||||2
1733941430000|2024-12-11 18:23:50|||||||||1
1733941440000|2024-12-11 18:24:00|31972.6|31952.6|31972.6|31952.6|31972.6|31952.6|31972.6|31952.6|2
1733941450000|2024-12-11 18:24:10|||||||||2
1733941460000|2024-12-11 18:24:20|31974.5|31954.5|31967.6|31947.6|31974.5|31954.5|31967.6|31947.6|4
1733941470000|2024-12-11 18:24:30|31967|31947|31964.5|31944.5|31967|31947|31964.5|31944.5|1
1733941480000|2024-12-11 18:24:40|31962|31942|31962|31942|31962|31942|31962|31942|1
1733941500000|2024-12-11 18:25:00|||||||||2
1733941510000|2024-12-11 18:25:10|||||||||11
1733941520000|2024-12-11 18:25:20|31961.4|31941.4|31961.4|31941.4|31961.4|31941.4|31961.4|31941.4|1
1733941530000|2024-12-11 18:25:30|31957.6|31937.6|31955.1|31935.1|31957.6|31937.6|31955.1|31935.1|1
1733941540000|2024-12-11 18:25:40|||||||||3
1733941550000|2024-12-11 18:25:50|||||||||2
1733941560000|2024-12-11 18:26:00|31958.9|31938.9|31958.9|31938.9|31958.9|31938.9|31958.9|31938.9|5
1733941570000|2024-12-11 18:26:10|31957|31937|31958.9|31938.9|31958.9|31938.9|31957|31937|0
1733941590000|2024-12-11 18:26:30|31956.4|31936.4|31956.4|31936.4|31956.4|31936.4|31956.4|31936.4|5
1733941610000|2024-12-11 18:26:50|||||||||1
1733941620000|2024-12-11 18:27:00|||||||||2
1733941630000|2024-12-11 18:27:10|31954.5|31934.5|31952.6|31932.6|31954.5|31934.5|31952.6|31932.6|1
1733941640000|2024-12-11 18:27:20|31950.7|31930.7|31943.2|31923.2|31950.7|31930.7|31943.2|31923.2|5
1733941650000|2024-12-11 18:27:30|31942.6|31922.6|31940.7|31920.7|31942.6|31922.6|31940.7|31920.7|0
1733941660000|2024-12-11 18:27:40|31938.2|31918.2|31933.2|31913.2|31938.2|31918.2|31933.2|31913.2|5
1733941670000|2024-12-11 18:27:50|||||||||1
1733941680000|2024-12-11 18:28:00|31932.6|31912.6|31932.6|31912.6|31932.6|31912.6|31932.6|31912.6|8
1733941690000|2024-12-11 18:28:10|31933.2|31913.2|31930.1|31910.1|31933.2|31913.2|31930.1|31910.1|4
1733941700000|2024-12-11 18:28:20|31927.6|31907.6|31920.7|31900.7|31927.6|31907.6|31920.7|31900.7|19
1733941710000|2024-12-11 18:28:30|31923.2|31903.2|31923.2|31903.2|31923.2|31903.2|31921.3|31901.3|5
1733941720000|2024-12-11 18:28:40|31925.7|31905.7|31937.6|31917.6|31937.6|31917.6|31925.7|31905.7|13
1733941730000|2024-12-11 18:28:50|31935.1|31915.1|31935.1|31915.1|31937|31917|31935.1|31915.1|2
1733941740000|2024-12-11 18:29:00|31937.6|31917.6|31928.2|31908.2|31937.6|31917.6|31925.7|31905.7|21
1733941750000|2024-12-11 18:29:10|31926.3|31906.3|31939.5|31919.5|31939.5|31919.5|31926.3|31906.3|13
1733941760000|2024-12-11 18:29:20|31942.6|31922.6|31938.2|31918.2|31947.5|31923.8|31938.2|31906.9|54
1733941770000|2024-12-11 18:29:30|31936.3|31916.3|31925.7|31905.7|31936.3|31916.3|31921.3|31901.3|15
1733941780000|2024-12-11 18:29:40|31923.8|31903.8|31923.2|31903.2|31923.8|31903.8|31923.2|31903.2|6
1733941790000|2024-12-11 18:29:50|31921.3|31901.3|31918.8|31898.8|31921.3|31901.3|31918.8|31898.8|22
1733994900000|2024-12-12 09:15:00|31944.1|31924.1|31889.7|31849.7|31944.1|31924.1|31881.6|31849.7|53
1733994910000|2024-12-12 09:15:10|31888.5|31848.5|31880.9|31860.9|31888.5|31860.9|31872.2|31848.5|9
1733994920000|2024-12-12 09:15:20|31888.5|31868.5|31941.6|31901.6|31943.4|31901.6|31888.5|31868.5|17
1733994930000|2024-12-12 09:15:30|31953.5|31893.5|31956|31936|31956|31936|31941|31893.5|40
1733994940000|2024-12-12 09:15:40|31958.5|31938.5|31985.4|31945.4|31986|31955.4|31956.6|31936.6|33
1733994950000|2024-12-12 09:15:50|31998.5|31938.5|31994.1|31954.1|31999.1|31954.1|31991|31938.5|15
1733994960000|2024-12-12 09:16:00|31981.6|31961.6|31981.6|31961.6|31981.6|31961.6|31981.6|31961.6|17
1733994970000|2024-12-12 09:16:10|32016.6|31956.6|32054.1|32034.1|32069.1|32036.6|32013.5|31956.6|12
1733994980000|2024-12-12 09:16:20|32053.5|32033.5|32057.2|32017.2|32059.7|32033.5|32028.4|31979.1|11
1733994990000|2024-12-12 09:16:30|32062.2|32022.2|32083.5|32043.5|32087.2|32043.5|32057.2|32022.2|24
1733995000000|2024-12-12 09:16:40|32096.6|32056.6|32093.5|32053.5|32101|32066|32085.3|32041|10
1733995010000|2024-12-12 09:16:50|32092.8|32052.8|32088.5|32048.5|32092.8|32065.3|32084.7|32048.5|6
1733995020000|2024-12-12 09:17:00|32069.7|32049.7|32062.8|32042.8|32073.5|32049.7|32058.5|32013.5|15
1733995030000|2024-12-12 09:17:10|32064.7|32044.7|32097.8|32057.8|32097.8|32057.8|32060.3|32032.8|9
1733995040000|2024-12-12 09:17:20|32100.3|32060.3|32169.1|32129.1|32170.4|32129.1|32100.3|32060.3|21
1733995050000|2024-12-12 09:17:30|32169.7|32129.7|32129.7|32109.7|32169.7|32129.7|32129.7|32096|7
1733995060000|2024-12-12 09:17:40|32142.8|32102.8|32115.3|32075.3|32142.8|32102.8|32115.3|32063.5|11
1733995070000|2024-12-12 09:17:50|32117.8|32077.8|32142.8|32102.8|32147.2|32102.8|32117.8|32077.8|2
1733995080000|2024-12-12 09:18:00|32143.5|32103.5|32161.6|32101.6|32161.6|32111|32143.5|32096|6
1733995090000|2024-12-12 09:18:10|32161|32101|32155.3|32115.3|32161|32115.3|32155.3|32101|0
1733995100000|2024-12-12 09:18:20|32157.2|32117.2|32157.8|32117.8|32157.8|32117.8|32157.2|32117.2|0
1733995110000|2024-12-12 09:18:30|32150.3|32130.3|32154.7|32134.7|32154.7|32134.7|32150.3|32130.3|1
1733995120000|2024-12-12 09:18:40|32155.3|32135.3|32151|32131|32155.3|32135.3|32151|32131|2
1733995130000|2024-12-12 09:18:50|32152.2|32132.2|32182.8|32122.8|32182.8|32151.6|32152.2|32122.8|9
1733995140000|2024-12-12 09:19:00|32170.3|32130.3|32157.8|32137.8|32182.2|32139.7|32157.8|32122.2|5
1733995150000|2024-12-12 09:19:10|32156|32136|32141.6|32101.6|32157.2|32136|32140.3|32091.6|4
1733995160000|2024-12-12 09:19:20|32142.8|32102.8|32142.8|32102.8|32142.8|32102.8|32142.8|32102.8|0
1733995170000|2024-12-12 09:19:30|32141|32101|32140.3|32100.3|32142.8|32102.8|32140.3|32100.3|1
1733995180000|2024-12-12 09:19:40|32148.5|32088.5|32140.4|32120.4|32148.5|32122.3|32140.3|32088.5|8
1733995190000|2024-12-12 09:19:50|32144.7|32124.7|32145.3|32105.3|32146.6|32125.3|32140.3|32102.2|1
1733995200000|2024-12-12 09:20:00|32146|32106|32146.6|32106.6|32147.8|32115.3|32134.7|32106|0
1733995210000|2024-12-12 09:20:10|32147.2|32107.2|32098.5|32078.5|32149.1|32121|32098.5|32078.5|48
1733995220000|2024-12-12 09:20:20|32095.3|32055.3|32089.6|32049.6|32104|32055.3|32089.6|32044|2
1733995230000|2024-12-12 09:20:30|32084.7|32044.7|32064.7|32004.7|32084.7|32044.7|32056.6|32004.7|2
1733995240000|2024-12-12 09:20:40|32052.2|32012.2|32047.8|32007.8|32052.2|32012.2|32047.8|32007.8|10
1733995250000|2024-12-12 09:20:50|32052.2|32012.2|32112.8|32072.8|32112.8|32074|32046|32012.2|16
1733995260000|2024-12-12 09:21:00|32110.3|32090.3|32099.7|32039.7|32128.5|32096.6|32099.7|32039.7|8
1733995270000|2024-12-12 09:21:10|32095.9|32035.9|32101|32061|32103.5|32061|32087.8|32034.7|6
1733995280000|2024-12-12 09:21:20|32114.7|32054.7|32105.3|32065.3|32114.7|32066.6|32105.3|32054.7|2
1733995290000|2024-12-12 09:21:30|32099|32059|32085.3|32045.3|32099.1|32059|32085.3|32039.1|1
1733995310000|2024-12-12 09:21:50|32072.8|32052.8|32072.8|32052.8|32072.8|32052.8|32072.8|32052.8|1
1733995320000|2024-12-12 09:22:00|32075.3|32055.3|32077.8|32057.8|32077.8|32057.8|32075.3|32055.3|3
1733995330000|2024-12-12 09:22:10|32080.3|32060.3|32080.3|32060.3|32080.3|32060.3|32080.3|32060.3|0
1733995340000|2024-12-12 09:22:20|||||||||2
1733995350000|2024-12-12 09:22:30|32078.4|32058.4|32106|32046|32106|32058.4|32077.8|32046|6
1733995360000|2024-12-12 09:22:40|32107.8|32047.8|32107.8|32047.8|32107.8|32047.8|32107.8|32047.8|0
1733995370000|2024-12-12 09:22:50|32107.2|32067.2|32108.5|32088.5|32110.3|32088.5|32102.8|32067.2|14
1733995380000|2024-12-12 09:23:00|32109.1|32089.1|32124.1|32104.1|32129.1|32104.1|32109.1|32088.5|3
1733995400000|2024-12-12 09:23:20|32126.6|32106.6|32204.1|32184.1|32204.1|32184.1|32126.6|32106.6|10
1733995410000|2024-12-12 09:23:30|32206.6|32186.6|32181|32121|32220.9|32186.6|32176.6|32121|15
1733995420000|2024-12-12 09:23:40|32177.2|32117.2|32176.6|32116.6|32177.2|32117.2|32176.6|32116.6|0
1733995430000|2024-12-12 09:23:50|32174.7|32114.7|32174.1|32114.1|32174.7|32126.6|32161.6|32114.1|1
1733995440000|2024-12-12 09:24:00|32162.2|32122.2|32164.1|32124.1|32174.1|32124.1|32162.2|32114.1|0
1733995450000|2024-12-12 09:24:10|32164.7|32124.7|32166.6|32126.6|32179.1|32134.7|32164.7|32119.1|3
1733995460000|2024-12-12 09:24:20|32164.1|32124.1|32164.1|32124.1|32164.1|32124.1|32164.1|32124.1|0
1733995470000|2024-12-12 09:24:30|32163.4|32123.4|32139.1|32079.1|32163.4|32123.4|32139.1|32079.1|2
1733995480000|2024-12-12 09:24:40|32127.2|32087.2|32139.1|32079.1|32139.1|32087.2|32127.2|32072.8|7
1733995490000|2024-12-12 09:24:50|32134.7|32094.7|32136.6|32116.6|32136.6|32116.6|32129.1|32094.7|1
1733995500000|2024-12-12 09:25:00|32140.3|32080.3|32087.2|32047.2|32140.3|32080.3|32087.2|32047.2|2
1733995510000|2024-12-12 09:25:10|32086.6|32046.6|32081.6|32041.6|32086.6|32046.6|32081.6|32041.6|0
1733995520000|2024-12-12 09:25:20|32079.1|32039.1|32067.2|32047.2|32079.7|32051.6|32067.2|32039.1|1
1733995540000|2024-12-12 09:25:40|32069.1|32049.1|32069.1|32049.1|32069.1|32049.1|32069.1|32049.1|1
1733995550000|2024-12-12 09:25:50|32068.4|32048.4|32069.1|32049.1|32069.7|32049.7|32066.6|32046.6|1
1733995560000|2024-12-12 09:26:00|||||||||2
1733995570000|2024-12-12 09:26:10|32064.1|32044.1|32021.6|32001.6|32064.1|32044.1|32021.6|32001.6|12
1733995580000|2024-12-12 09:26:20|32021|32001|32032.2|32012.2|32032.8|32012.8|32014.1|31989.7|21
1733995590000|2024-12-12 09:26:30|32052.2|31994.1|32039.7|31979.7|32054.1|31994.1|32039.7|31979.7|4
1733995600000|2024-12-12 09:26:40|32022.8|31982.8|32009.7|31969.7|32022.8|31982.8|32002.2|31949.7|4
1733995610000|2024-12-12 09:26:50|32006.6|31966.6|31999.7|31959.7|32018.4|31969.7|31999.7|31958.4|2
1733995630000|2024-12-12 09:27:10|31999.1|31959.1|31997.8|31957.8|31999.1|31959.1|31997.8|31957.8|1
1733995640000|2024-12-12 09:27:20|31999.1|31939.1|31994.7|31934.7|31999.1|31939.1|31994.7|31934.7|5
1733995650000|2024-12-12 09:27:30|31995.9|31935.9|31991.6|31951.6|31997.8|31951.6|31991.6|31935.9|5
1733995660000|2024-12-12 09:27:40|31990.9|31950.9|31992.2|31952.2|31992.2|31952.2|31989.1|31949.1|4
1733995670000|2024-12-12 09:27:50|31994.7|31954.7|31994.7|31954.7|31994.7|31954.7|31994.7|31954.7|1
1733995680000|2024-12-12 09:28:00|31982.2|31962.2|31982.2|31962.2|31982.2|31962.2|31982.2|31962.2|0
1733995690000|2024-12-12 09:28:10|31984.1|31964.1|31997.8|31977.8|32004.7|31977.8|31984.1|31964.1|3
1733995700000|2024-12-12 09:28:20|32007.2|31967.2|32007.2|31967.2|32007.2|31967.2|32007.2|31967.2|2
1733995710000|2024-12-12 09:28:30|32019.7|31959.7|32019.7|31959.7|32019.7|31959.7|32019.7|31959.7|0
1733995730000|2024-12-12 09:28:50|32011.6|31971.6|32013.4|31973.4|32013.4|31973.4|32011.6|31971.6|1
1733995760000|2024-12-12 09:29:20|32014.7|31974.7|32011.6|31971.6|32014.7|31974.7|32011.6|31971.6|0
1733995770000|2024-12-12 09:29:30|32019.7|31959.7|32019.7|31959.7|32019.7|31959.7|32019.7|31959.7|0
1733995780000|2024-12-12 09:29:40|32023.4|31963.4|32025.3|31965.3|32025.3|31971.6|32011.6|31963.4|0
1733995790000|2024-12-12 09:29:50|32027.2|31967.2|32027.8|31967.8|32027.8|31967.8|32027.2|31967.2|0
1733995800000|2024-12-12 09:30:00|32039.7|31979.7|32064.1|32004.1|32064.1|32004.1|32039.7|31979.7|5
1733995810000|2024-12-12 09:30:10|32055.9|32015.9|32057.8|32017.8|32057.8|32017.8|32055.9|32015.9|0
1733995820000|2024-12-12 09:30:20|32059.7|32019.7|32051.6|32031.6|32059.7|32031.6|32051.6|32019.7|0
1733995850000|2024-12-12 09:30:50|32054.7|32034.7|32054.7|32034.7|32054.7|32034.7|32054.7|32034.7|0
1733995860000|2024-12-12 09:31:00|32056.5|32036.5|32137.2|32077.2|32137.2|32080.3|32056.5|32036.5|3
1733995870000|2024-12-12 09:31:10|32139.1|32079.1|32143.4|32083.4|32143.4|32083.4|32139.1|32079.1|0
1733995880000|2024-12-12 09:31:20|32142.2|32102.2|32161.6|32121.6|32173.4|32121.6|32141.6|32102.2|12
1733995890000|2024-12-12 09:31:30|32160.3|32120.3|32151.6|32091.6|32160.3|32120.3|32146.6|32091.6|0
1733995900000|2024-12-12 09:31:40|32147.8|32087.8|32149.1|32089.1|32149.1|32089.1|32147.2|32087.2|0
1733995910000|2024-12-12 09:31:50|32137.2|32097.2|32137.2|32097.2|32137.2|32097.2|32137.2|32097.2|0
1733995920000|2024-12-12 09:32:00|32129.7|32089.7|32130.3|32070.3|32132.8|32089.7|32128.4|32068.4|1
1733995930000|2024-12-12 09:32:10|32123.4|32063.4|32112.2|32092.2|32123.4|32092.2|32112.2|32063.4|3
1733995940000|2024-12-12 09:32:20|32115.9|32095.9|32116.5|32096.5|32116.5|32096.5|32115.9|32095.9|0
1733995960000|2024-12-12 09:32:40|32120.3|32100.3|32120.3|32100.3|32120.3|32100.3|32120.3|32100.3|1
1733995970000|2024-12-12 09:32:50|32123.4|32103.4|32124|32104|32124|32104|32123.4|32103.4|1
1733995980000|2024-12-12 09:33:00|32151.6|32091.6|32144.1|32104.1|32151.6|32104.1|32144.1|32091.6|1
1733995990000|2024-12-12 09:33:10|32151.6|32091.6|32144.1|32104.1|32151.6|32104.1|32144.1|32091.6|0
1733996000000|2024-12-12 09:33:20|32145.9|32105.9|32145.9|32105.9|32145.9|32105.9|32145.9|32105.9|1
1733996010000|2024-12-12 09:33:30|32144|32104|32135.2|32075.2|32144|32104|32135.2|32075.2|6
1733996020000|2024-12-12 09:33:40|32125.3|32065.3|32109.6|32069.6|32125.3|32069.6|32109.6|32065.3|0
1733996030000|2024-12-12 09:33:50|32102.8|32062.8|32081.5|32061.5|32102.8|32062.8|32081.5|32054|1
1733996080000|2024-12-12 09:34:40|32085.9|32045.9|32080.9|32040.9|32085.9|32045.9|32080.9|32040.9|0
1733996100000|2024-12-12 09:35:00|32091.5|32051.5|32109.7|32089.7|32109.7|32089.7|32091.5|32051.5|13
1733996110000|2024-12-12 09:35:10|32111.5|32091.5|32111.5|32091.5|32111.5|32091.5|32111.5|32091.5|0
1733996120000|2024-12-12 09:35:20|32109|32089|32109|32089|32109|32089|32109|32089|0
1733996140000|2024-12-12 09:35:40|32110.9|32090.9|32111.5|32091.5|32111.5|32091.5|32110.9|32090.9|0
1733996170000|2024-12-12 09:36:10|32140.9|32120.9|32144.7|32124.7|32144.7|32124.7|32140.9|32120.9|5
1733996190000|2024-12-12 09:36:30|32146.5|32126.5|32151.5|32131.5|32151.5|32131.5|32146.5|32126.5|0
1733996200000|2024-12-12 09:36:40|32152.2|32132.2|32152.2|32132.2|32154|32134|32152.2|32132.2|0
1733996210000|2024-12-12 09:36:50|32154|32134|32152.2|32132.2|32154|32134|32152.2|32132.2|0
1733996220000|2024-12-12 09:37:00|32154|32134|32151.5|32131.5|32154|32134|32151.5|32131.5|1
1733996250000|2024-12-12 09:37:30|32152.1|32112.1|32149|32109|32152.1|32112.1|32149|32109|0
1733996270000|2024-12-12 09:37:50|32131.5|32111.5|32131.5|32111.5|32131.5|32111.5|32131.5|32111.5|19
1733996280000|2024-12-12 09:38:00|32128.3|32088.3|32100.3|32040.3|32128.3|32088.3|32095.9|32040.3|1
1733996290000|2024-12-12 09:38:10|32099.7|32039.7|32086.5|32046.5|32099.7|32051.5|32086.5|32039.7|0
1733996300000|2024-12-12 09:38:20|32091.5|32051.5|32091.5|32051.5|32091.5|32051.5|32091.5|32051.5|0
1733996310000|2024-12-12 09:38:30|32087.8|32047.8|32081.5|32061.5|32087.8|32061.5|32081.5|32046.5|0
1733996320000|2024-12-12 09:38:40|32071.5|32051.5|32070.9|32050.9|32071.5|32051.5|32070.9|32050.9|1
1733996330000|2024-12-12 09:38:50|32069|32049|32067.2|32047.2|32069|32049|32067.2|32047.2|0
1733996340000|2024-12-12 09:39:00|32066.5|32046.5|32051.5|32011.5|32066.5|32046.5|32051.5|32011.5|3
1733996350000|2024-12-12 09:39:10|32064|32004|32052.2|32012.2|32064.7|32016.5|32052.2|32004|0
1733996360000|2024-12-12 09:39:20|32054|32014|32072.8|32032.8|32081.6|32039|32046.5|32014|2
1733996370000|2024-12-12 09:39:30|32072.2|32032.2|32079.7|32019.7|32079.7|32032.2|32072.2|32019.7|0
1733996380000|2024-12-12 09:39:40|32087.2|32027.2|32090.9|32030.9|32090.9|32030.9|32087.2|32027.2|6
1733996390000|2024-12-12 09:39:50|32093.4|32033.4|32095.3|32035.3|32095.3|32035.3|32093.4|32033.4|2
1733996400000|2024-12-12 09:40:00|32094.7|32034.7|32094.7|32034.7|32094.7|32034.7|32094.7|32034.7|2
1733996420000|2024-12-12 09:40:20|32093.4|32033.4|32093.4|32033.4|32093.4|32033.4|32093.4|32033.4|0
1733996430000|2024-12-12 09:40:30|32081.5|32041.5|32044|32004|32081.5|32041.5|32044|32004|3
1733996440000|2024-12-12 09:40:40|32041.5|32001.5|32041.5|32001.5|32041.5|32001.5|32041.5|32001.5|0
1733996450000|2024-12-12 09:40:50|32039|31999|32031.5|31991.5|32039|32007.1|32027.1|31991.5|0
1733996470000|2024-12-12 09:41:10|32029|31989|32017.1|31997.1|32029|31997.1|32017.1|31989|0
1733996480000|2024-12-12 09:41:20|32016.5|31996.5|32029.6|31989.6|32032.1|31996.5|32016.5|31989|1
1733996490000|2024-12-12 09:41:30|32030.3|31990.3|32034|32014|32034|32014|32030.3|31990.3|4
1733996500000|2024-12-12 09:41:40|32035.9|32015.9|32041.5|32021.5|32041.5|32021.5|32035.9|32015.9|0
1733996510000|2024-12-12 09:41:50|32043.4|32023.4|32071.5|32051.5|32071.5|32051.5|32043.4|32023.4|2
1733996520000|2024-12-12 09:42:00|32082.8|32062.8|32094|32074|32094|32074|32082.8|32062.8|2
1733996530000|2024-12-12 09:42:10|32079|32059|32078.4|32038.4|32079|32059|32073.5|32038.4|2
1733996540000|2024-12-12 09:42:20|32079|32039|32079.6|32039.6|32079.6|32039.6|32079|32039|0
1733996550000|2024-12-12 09:42:30|32082.1|32042.1|32082.1|32042.1|32082.1|32042.1|32082.1|32042.1|0
1733996560000|2024-12-12 09:42:40|32081.5|32041.5|32074.6|32014.6|32081.5|32041.5|32074.6|32014.6|5
1733996590000|2024-12-12 09:43:10|32062.8|32022.8|32074.6|32014.6|32074.6|32022.8|32062.8|32014.6|0
1733996600000|2024-12-12 09:43:20|32066.5|32026.5|32066.5|32026.5|32066.5|32026.5|32066.5|32026.5|0
1733996610000|2024-12-12 09:43:30|32069|32029|32057.1|32037.1|32069.6|32037.1|32057.1|32029|0
1733996620000|2024-12-12 09:43:40|32056.5|32036.5|32064|32024|32064|32036.5|32055.9|32024|1
1733996630000|2024-12-12 09:43:50|32052.1|32032.1|32052.1|32032.1|32052.1|32032.1|32051.5|32031.5|2
1733996640000|2024-12-12 09:44:00|32051.5|32031.5|32054|32034|32054|32034|32051.5|32031.5|0
1733996650000|2024-12-12 09:44:10|32051.5|32031.5|32051.5|32031.5|32051.5|32031.5|32051.5|32031.5|0
1733996700000|2024-12-12 09:45:00|||||||||1
1733996710000|2024-12-12 09:45:10|32050.9|32030.9|32046.5|32026.5|32050.9|32030.9|32046.5|32026.5|0
1733996720000|2024-12-12 09:45:20|32045.9|32025.9|32046.5|32026.5|32054.6|32026.5|32045.9|32014.6|1
1733996760000|2024-12-12 09:46:00|32059|32019|32059|32019|32059|32019|32059|32019|0
1733996790000|2024-12-12 09:46:30|32059.6|32019.6|32055.3|32015.3|32060.3|32032.1|32052.1|32015.3|1
1733996800000|2024-12-12 09:46:40|32043.4|32023.4|32036.5|32016.5|32043.4|32023.4|32036.5|32016.5|2
1733996810000|2024-12-12 09:46:50|32035.9|32015.9|32035.9|32015.9|32035.9|32015.9|32035.9|32015.9|4
1733996820000|2024-12-12 09:47:00|32035.3|32015.3|32029|32009|32035.3|32015.3|32029|32009|4
1733996840000|2024-12-12 09:47:20|32016.5|31996.5|32021.5|32001.5|32021.5|32001.5|32016.5|31996.5|16
1733996860000|2024-12-12 09:47:40|32027.1|32007.1|32018.4|31998.4|32027.1|32007.1|32018.4|31998.4|18
1733996870000|2024-12-12 09:47:50|32017.8|31997.8|32027.1|32007.1|32039.6|32007.8|32017.1|31991.5|2
1733996880000|2024-12-12 09:48:00|32027.8|32007.8|32032.8|32012.8|32032.8|32012.8|32027.8|32007.8|1
1733996890000|2024-12-12 09:48:10|32030.9|32010.9|32036.5|31996.5|32036.5|32010.9|32030.3|31996.5|0
1733996900000|2024-12-12 09:48:20|32035.3|31995.3|32032.8|31992.8|32035.3|31995.3|32032.8|31992.8|1
1733996930000|2024-12-12 09:48:50|32019|31999|32020.3|32000.3|32020.3|32000.3|32017.8|31997.8|2
1733996950000|2024-12-12 09:49:10|32016.5|31996.5|32015.3|31995.3|32017.8|31997.8|32015.3|31995.3|1
1733996970000|2024-12-12 09:49:30|32019|31999|32020.3|32000.3|32020.3|32000.3|32019|31999|0
1733996980000|2024-12-12 09:49:40|32016.5|31996.5|32007.7|31987.7|32020.9|31996.5|32007.7|31980.9|11
1733996990000|2024-12-12 09:49:50|||||||||1
1733997000000|2024-12-12 09:50:00|32005.2|31985.2|32007.1|31987.1|32007.1|31987.1|32005.2|31985.2|0
1733997010000|2024-12-12 09:50:10|32007.7|31987.7|32020.2|31980.2|32020.2|31987.7|32007.7|31980.2|0
1733997020000|2024-12-12 09:50:20|32007.7|31987.7|32007.7|31987.7|32007.7|31987.7|32007.7|31987.7|1
1733997040000|2024-12-12 09:50:40|32015.9|31975.9|32007.1|31987.1|32015.9|31987.1|32007.1|31975.9|0
1733997060000|2024-12-12 09:51:00|32007.7|31987.7|31997.7|31977.7|32007.7|31987.7|31997.7|31977.7|1
1733997090000|2024-12-12 09:51:30|31994|31974|31994|31974|31994|31974|31994|31974|2
1733997100000|2024-12-12 09:51:40|31990.9|31970.9|31982.7|31942.7|31990.9|31970.9|31977.7|31942.7|13
1733997110000|2024-12-12 09:51:50|31980.2|31940.2|31967.7|31947.7|31980.2|31949.6|31967.7|31940.2|3
1733997120000|2024-12-12 09:52:00|||||||||2
1733997130000|2024-12-12 09:52:10|31980.2|31940.2|31967.7|31947.7|31980.2|31948.4|31967.7|31940.2|2
1733997140000|2024-12-12 09:52:20|31980.2|31940.2|31967.7|31947.7|31980.2|31952.1|31967.7|31940.2|2
1733997150000|2024-12-12 09:52:30|31980.2|31940.2|32007.7|31987.7|32020.2|31987.7|31974|31940.2|12
1733997160000|2024-12-12 09:52:40|32020.2|31980.2|32020.2|31960.2|32022.1|31987.7|32007.7|31960.2|1
1733997170000|2024-12-12 09:52:50|32022.7|31962.7|32020.9|31980.9|32022.7|31984.6|32004.6|31962.7|1
1733997180000|2024-12-12 09:53:00|32015.9|31975.9|32015.9|31975.9|32015.9|31987.7|32007.1|31975.2|0
1733997190000|2024-12-12 09:53:10|32007.7|31987.7|32013.4|31973.4|32015.9|31987.7|32007.1|31973.4|0
1733997210000|2024-12-12 09:53:30|32012.7|31972.7|32020.9|31960.9|32020.9|31972.7|32012.7|31960.9|0
1733997230000|2024-12-12 09:53:50|32012.7|31972.7|32020.9|31960.9|32020.9|31972.7|32012.7|31960.9|0
1733997240000|2024-12-12 09:54:00|32005.2|31965.2|31992.1|31952.1|32009.6|31965.2|31992.1|31949.6|0
1733997250000|2024-12-12 09:54:10|31990.2|31950.2|31984|31944|31998.3|31950.2|31984|31938.3|0
1733997260000|2024-12-12 09:54:20|31983.4|31943.4|31983.4|31943.4|31983.4|31943.4|31983.4|31943.4|0
1733997280000|2024-12-12 09:54:40|31985.2|31945.2|31985.2|31945.2|31985.2|31945.2|31985.2|31945.2|0
1733997290000|2024-12-12 09:54:50|31972.7|31952.7|31980.9|31940.9|31980.9|31952.7|31972.7|31940.9|0
1733997300000|2024-12-12 09:55:00|31979|31939|31977.7|31937.7|31980.9|31940.9|31977.7|31937.7|0
1733997330000|2024-12-12 09:55:30|31962.7|31942.7|31962.7|31942.7|31962.7|31942.7|31962.7|31942.7|2
1733997340000|2024-12-12 09:55:40|31957.7|31937.7|31957.7|31937.7|31957.7|31937.7|31957.7|31937.7|0
1733997350000|2024-12-12 09:55:50|31947.7|31927.7|31950.9|31930.9|31950.9|31930.9|31937.7|31917.7|2
1733997360000|2024-12-12 09:56:00|||||||||1
1733997370000|2024-12-12 09:56:10|31945.9|31925.9|31945.9|31905.9|31945.9|31925.9|31933.4|31905.9|2
1733997380000|2024-12-12 09:56:20|31945.2|31905.2|31945.2|31905.2|31945.2|31905.2|31945.2|31905.2|1
1733997390000|2024-12-12 09:56:30|31945.9|31905.9|31937.7|31917.7|31945.9|31917.7|31937.7|31905.9|2
1733997400000|2024-12-12 09:56:40|31938.4|31918.4|31938.4|31918.4|31938.4|31918.4|31938.4|31918.4|1
1733997410000|2024-12-12 09:56:50|31937.7|31917.7|31937.7|31917.7|31937.7|31917.7|31937.7|31917.7|0
1733997440000|2024-12-12 09:57:20|31959.6|31919.6|31961.5|31921.5|31961.5|31921.5|31959.6|31919.6|2
1733997450000|2024-12-12 09:57:30|31963.4|31923.4|31960.9|31920.9|31963.4|31923.4|31960.9|31920.9|2
1733997460000|2024-12-12 09:57:40|31960.2|31920.2|31960.2|31920.2|31960.2|31920.2|31960.2|31920.2|0
1733997480000|2024-12-12 09:58:00|31952.7|31932.7|31965.2|31925.2|31965.2|31932.7|31952.7|31925.2|0
1733997500000|2024-12-12 09:58:20|||||||||1
1733997520000|2024-12-12 09:58:40|31965.8|31925.8|31939|31919|31965.8|31925.8|31939|31918.3|10
1733997540000|2024-12-12 09:59:00|31933.3|31913.3|31929.6|31909.6|31933.3|31913.3|31929.6|31909.6|7
1733997560000|2024-12-12 09:59:20|31937.7|31897.7|31937.7|31897.7|31937.7|31897.7|31937.7|31897.7|0
1733997580000|2024-12-12 09:59:40|31942.1|31902.1|31935.8|31915.8|31942.1|31915.8|31935.8|31902.1|4
1733997590000|2024-12-12 09:59:50|31937.7|31917.7|31943.3|31923.3|31950.2|31923.3|31937.7|31910.2|0
1733997600000|2024-12-12 10:00:00|31962.1|31922.1|31959|31939|31962.1|31939|31957.1|31922.1|7
1733997630000|2024-12-12 10:00:30|31969.6|31949.6|31980.8|31960.8|31980.8|31960.8|31969.6|31949.6|5
1733997640000|2024-12-12 10:00:40|31981.5|31961.5|32017.7|31977.7|32017.7|31977.7|31981.5|31961.5|5
1733997650000|2024-12-12 10:00:50|32018.3|31978.3|32015.8|31975.8|32018.3|31978.3|32015.8|31975.8|6
1733997660000|2024-12-12 10:01:00|32016.5|31976.5|32016.5|31976.5|32016.5|31976.5|32016.5|31976.5|1
1733997670000|2024-12-12 10:01:10|32019.6|31979.6|32027.1|32007.1|32027.1|32007.1|32019.6|31979.6|1
1733997680000|2024-12-12 10:01:20|32029.6|32009.6|32033.3|32013.3|32053.3|32016.5|32029.6|32009.6|3
1733997690000|2024-12-12 10:01:30|32035.2|32015.2|32054|32014|32054|32017.7|32035.2|32014|2
1733997700000|2024-12-12 10:01:40|32051.5|32011.5|32051.5|32011.5|32051.5|32011.5|32051.5|32011.5|0
1733997720000|2024-12-12 10:02:00|32056.5|32016.5|32072.1|32012.1|32072.1|32016.5|32056.5|32012.1|0
1733997730000|2024-12-12 10:02:10|32075.2|32015.2|32084.6|32044.6|32086.5|32044.6|32075.2|32015.2|0
1733997740000|2024-12-12 10:02:20|32082.7|32042.7|32085.2|32045.2|32085.2|32045.2|32082.7|32042.7|1
1733997750000|2024-12-12 10:02:30|32085.8|32045.8|32124|32104|32124|32104|32085.8|32045.8|3
1733997760000|2024-12-12 10:02:40|32125.8|32105.8|32132.7|32092.7|32137.1|32110.8|32125.8|32090.8|4
1733997770000|2024-12-12 10:02:50|32134.6|32094.6|32132.7|32092.7|32134.6|32094.6|32132.7|32092.7|0
1733997780000|2024-12-12 10:03:00|32133.3|32093.3|32130.2|32090.2|32133.3|32093.3|32128.3|32088.3|0
1733997790000|2024-12-12 10:03:10|32132.1|32092.1|32132.1|32092.1|32132.1|32092.1|32130.2|32090.2|0
1733997800000|2024-12-12 10:03:20|32130.2|32090.2|32127.7|32087.7|32130.2|32090.2|32127.7|32087.7|0
1733997810000|2024-12-12 10:03:30|32125.8|32085.8|32125.2|32085.2|32125.8|32085.8|32125.2|32085.2|3
1733997820000|2024-12-12 10:03:40|32123.3|32083.3|32130.8|32070.8|32130.8|32083.3|32122.7|32070.8|1
1733997830000|2024-12-12 10:03:50|32125.8|32065.8|32121.5|32061.5|32125.8|32074|32113.3|32061.5|0
1733997840000|2024-12-12 10:04:00|32108.3|32068.3|32108.3|32068.3|32108.3|32068.3|32108.3|32068.3|0
1733997850000|2024-12-12 10:04:10|32107.7|32067.7|32102.7|32062.7|32107.7|32067.7|32102.7|32062.7|0
1733997880000|2024-12-12 10:04:40|32099.6|32059.6|32100.2|32060.2|32100.2|32060.2|32099.6|32059.6|4
1733997890000|2024-12-12 10:04:50|32121.5|32081.5|32122.7|32082.7|32122.7|32082.7|32121.5|32081.5|5
1733997900000|2024-12-12 10:05:00|32139.6|32079.6|32131.5|32091.5|32139.6|32091.5|32131.5|32079.6|2
1733997910000|2024-12-12 10:05:10|32132.1|32092.1|32142.7|32102.7|32147.7|32104.6|32132.1|32087.7|1
1733997920000|2024-12-12 10:05:20|32140.2|32100.2|32137.7|32097.7|32140.2|32100.2|32137.7|32097.7|1
1733997940000|2024-12-12 10:05:40|32131.5|32111.5|32145.2|32105.2|32145.2|32112.7|32131.5|32105.2|1
1733997950000|2024-12-12 10:05:50|32123.3|32103.3|32120.8|32100.8|32123.3|32103.3|32120.8|32100.8|11
1733997960000|2024-12-12 10:06:00|32120.2|32100.2|32120.2|32100.2|32120.2|32100.2|32120.2|32100.2|0
1733997990000|2024-12-12 10:06:30|32132.1|32092.1|32139.6|32099.6|32139.6|32099.6|32132.1|32092.1|2
1733998000000|2024-12-12 10:06:40|32140.2|32100.2|32140.2|32100.2|32140.2|32100.2|32140.2|32100.2|0
1733998010000|2024-12-12 10:06:50|32145.2|32105.2|32145.2|32105.2|32145.2|32105.2|32145.2|32105.2|1
1733998020000|2024-12-12 10:07:00|32133.3|32113.3|32133.3|32113.3|32133.3|32113.3|32133.3|32113.3|0
1733998030000|2024-12-12 10:07:10|32132.7|32112.7|32130.2|32090.2|32132.7|32112.7|32128.3|32090.2|1
1733998050000|2024-12-12 10:07:30|32129.6|32089.6|32125.8|32085.8|32129.6|32089.6|32125.8|32085.8|0
1733998060000|2024-12-12 10:07:40|32125.2|32085.2|32125.2|32085.2|32125.2|32085.2|32125.2|32085.2|0
1733998080000|2024-12-12 10:08:00|32105.8|32065.2|32087.1|32067.1|32111.4|32067.1|32085.2|32051.4|5
1733998100000|2024-12-12 10:08:20|32088.9|32068.9|32100.2|32060.2|32100.2|32068.9|32088.9|32060.2|1
1733998140000|2024-12-12 10:09:00|32092.1|32072.1|32087.7|32067.7|32100.8|32072.1|32087.7|32060.8|0
1733998150000|2024-12-12 10:09:10|32095.2|32055.2|32095.8|32055.8|32095.8|32067.7|32087.7|32055.2|0
1733998170000|2024-12-12 10:09:30|32095.2|32055.2|32085.2|32065.2|32095.2|32065.2|32082.7|32055.2|1
1733998180000|2024-12-12 10:09:40|32085.8|32065.8|32087.7|32067.7|32099.6|32068.3|32085.8|32059.6|1
1733998190000|2024-12-12 10:09:50|32100.8|32060.8|32100.8|32060.8|32100.8|32068.3|32087.7|32060.2|2
1733998200000|2024-12-12 10:10:00|32104.6|32064.6|32090.2|32070.2|32104.6|32072.7|32090.2|32064.6|0
1733998210000|2024-12-12 10:10:10|32088.3|32068.3|32088.3|32068.3|32088.3|32068.3|32088.3|32068.3|0
1733998220000|2024-12-12 10:10:20|32087.7|32067.7|32072.7|32052.7|32087.7|32067.7|32072.7|32052.7|4
1733998230000|2024-12-12 10:10:30|32073.3|32053.3|32089|32049|32089|32053.3|32073.3|32049|1
1733998240000|2024-12-12 10:10:40|32092.1|32052.1|32077.1|32037.1|32092.1|32052.7|32070.9|32037.1|4
1733998250000|2024-12-12 10:10:50|32070.2|32030.2|32032.1|32012.1|32070.2|32039.6|32032.1|32012.1|5
1733998260000|2024-12-12 10:11:00|32030.2|32010.2|32011.4|31971.4|32035.8|32010.2|32003.3|31971.4|7
1733998270000|2024-12-12 10:11:10|32003.3|31983.3|31993.9|31973.9|32003.3|31983.3|31993.9|31973.9|14
1733998280000|2024-12-12 10:11:20|31984.6|31964.6|31975.8|31955.8|31984.6|31964.6|31975.2|31955.2|6
1733998290000|2024-12-12 10:11:30|31978.3|31958.3|31978.3|31958.3|31978.3|31958.3|31978.3|31958.3|0
1733998300000|2024-12-12 10:11:40|31978.9|31958.9|32020.2|31960.2|32020.2|31960.8|31978.9|31956.4|5
1733998320000|2024-12-12 10:12:00|32022.1|31962.1|32022.1|31962.1|32022.1|31962.1|32022.1|31962.1|0
1733998340000|2024-12-12 10:12:20|32022.7|31962.7|32050.8|31990.8|32050.8|32000.8|32014.6|31962.7|1
1733998350000|2024-12-12 10:12:30|32051.4|31991.4|32051.4|31991.4|32051.4|31991.4|32051.4|31991.4|0
1733998360000|2024-12-12 10:12:40|32058.3|31998.3|32058.3|31998.3|32058.3|31998.3|32058.3|31998.3|0
1733998370000|2024-12-12 10:12:50|32058.9|31998.9|32058.9|31998.9|32058.9|31998.9|32058.9|31998.9|0
1733998380000|2024-12-12 10:13:00|32065.8|32005.8|32065.8|32005.8|32065.8|32005.8|32065.8|32005.8|0
1733998400000|2024-12-12 10:13:20|32076.4|32016.4|32076.4|32016.4|32076.4|32016.4|32076.4|32016.4|0
1733998410000|2024-12-12 10:13:30|32077.1|32017.1|32077.1|32017.1|32077.1|32017.1|32077.1|32017.1|0
1733998450000|2024-12-12 10:14:10|32085.8|32025.8|32095.2|32035.2|32099|32039|32085.8|32025.8|0
1733998470000|2024-12-12 10:14:30|32083.3|32043.3|32080.2|32040.2|32083.3|32043.3|32080.2|32040.2|2
1733998480000|2024-12-12 10:14:40|32080.8|32040.8|32080.8|32040.8|32080.8|32040.8|32080.8|32040.8|1
1733998500000|2024-12-12 10:15:00|32080.2|32040.2|32068.3|32048.3|32080.2|32048.3|32068.3|32040.2|1
1733998520000|2024-12-12 10:15:20|32080.2|32040.2|32075.9|32055.9|32080.2|32055.9|32070.2|32040.2|5
1733998530000|2024-12-12 10:15:30|32078.3|32058.3|32078.3|32058.3|32078.3|32058.3|32078.3|32058.3|0
1733998540000|2024-12-12 10:15:40|32082.1|32062.1|32091.4|32051.4|32091.4|32063.3|32082.1|32051.4|1
1733998550000|2024-12-12 10:15:50|32092.1|32052.1|32106.4|32046.4|32113.9|32073.9|32083.9|32046.4|23
1733998560000|2024-12-12 10:16:00|32105.8|32045.8|32106.5|32086.5|32107.7|32086.5|32099.6|32045.8|0
1733998570000|2024-12-12 10:16:10|||||||||1
1733998580000|2024-12-12 10:16:20|32108.9|32068.9|32108.9|32068.9|32108.9|32068.9|32108.9|32068.9|2
1733998590000|2024-12-12 10:16:30|32107.7|32067.7|32107.7|32067.7|32107.7|32067.7|32107.7|32067.7|0
1733998600000|2024-12-12 10:16:40|32113.9|32053.9|32114.6|32054.6|32114.6|32054.6|32113.9|32053.9|0
1733998620000|2024-12-12 10:17:00|32098.3|32058.3|32095.8|32035.8|32098.3|32058.3|32090.2|32035.8|0
1733998630000|2024-12-12 10:17:10|32080.8|32040.8|32080.8|32040.8|32080.8|32040.8|32080.8|32040.8|0
1733998650000|2024-12-12 10:17:30|32080.2|32040.2|32080.2|32040.2|32080.2|32040.2|32080.2|32040.2|0
1733998660000|2024-12-12 10:17:40|32079|32039|32067.7|32027.7|32079|32039|32067.7|32027.7|2
1733998670000|2024-12-12 10:17:50|32065.2|32025.2|32065.2|32025.2|32065.2|32025.2|32065.2|32025.2|0
1733998680000|2024-12-12 10:18:00|32067.1|32027.1|32080.2|32020.2|32082.1|32027.1|32067.1|32020.2|1
1733998700000|2024-12-12 10:18:20|32072.7|32032.7|32102.7|32042.7|32102.7|32042.7|32072.1|32032.1|6
1733998710000|2024-12-12 10:18:30|32105.2|32045.2|32105.2|32045.2|32105.2|32045.2|32105.2|32045.2|0
1733998720000|2024-12-12 10:18:40|32103.3|32063.3|32103.3|32063.3|32103.3|32063.3|32103.3|32063.3|0
1733998730000|2024-12-12 10:18:50|32105.2|32065.2|32105.2|32065.2|32105.2|32065.2|32105.2|32065.2|0
1733998740000|2024-12-12 10:19:00|32119|32059|32111.5|32071.5|32119.6|32071.5|32111.5|32059|0
1733998750000|2024-12-12 10:19:10|32112.1|32072.1|32112.1|32072.1|32112.1|32072.1|32112.1|32072.1|0
1733998760000|2024-12-12 10:19:20|32114|32074|32114|32074|32114|32074|32114|32074|0
1733998780000|2024-12-12 10:19:40|32114.6|32074.6|32114.6|32074.6|32114.6|32074.6|32114.6|32074.6|0
1733998800000|2024-12-12 10:20:00|32112.7|32052.7|32092|32052|32112.7|32053.3|32092|32052|3
1733998810000|2024-12-12 10:20:10|32082.7|32062.7|32082.7|32062.7|32082.7|32062.7|32082.7|32062.7|0
1733998830000|2024-12-12 10:20:30|32078.3|32058.3|32085.2|32045.2|32090.2|32058.3|32078.3|32045.2|1
1733998840000|2024-12-12 10:20:40|32073.3|32053.3|32075.2|32035.2|32075.2|32053.3|32072.7|32035.2|1
1733998850000|2024-12-12 10:20:50|32074.6|32034.6|32074.6|32034.6|32074.6|32034.6|32074.6|32034.6|1
1733998860000|2024-12-12 10:21:00|32075.2|32035.2|32080.2|32020.2|32080.2|32035.2|32074|32020.2|2
1733998870000|2024-12-12 10:21:10|32075.2|32035.2|32075.2|32035.2|32075.2|32035.2|32073.3|32033.3|0
1733998880000|2024-12-12 10:21:20|32081.5|32061.5|32101.5|32081.5|32104.6|32081.5|32081.5|32061.5|31
1733998890000|2024-12-12 10:21:30|||||||||2
1733998900000|2024-12-12 10:21:40|32102.7|32082.7|32102.7|32082.7|32102.7|32082.7|32102.7|32082.7|0
1733998910000|2024-12-12 10:21:50|32115.2|32075.2|32115.2|32075.2|32115.2|32075.2|32115.2|32075.2|1
1733998920000|2024-12-12 10:22:00|32115.8|32075.8|32115.8|32075.8|32115.8|32075.8|32115.8|32075.8|1
1733998930000|2024-12-12 10:22:10|||||||||1
1733998960000|2024-12-12 10:22:40|32103.9|32083.9|32115.8|32075.8|32115.8|32083.9|32103.9|32075.2|1
1733999040000|2024-12-12 10:24:00|32103.3|32083.3|32115.2|32075.2|32115.2|32083.3|32103.3|32075.2|0
1733999050000|2024-12-12 10:24:10|32115.8|32075.8|32115.8|32075.8|32115.8|32075.8|32115.8|32075.8|0
1733999080000|2024-12-12 10:24:40|32115.2|32075.2|32103.3|32083.3|32115.2|32083.3|32103.3|32075.2|3
1733999090000|2024-12-12 10:24:50|32110.2|32070.2|32110.2|32070.2|32110.2|32070.2|32110.2|32070.2|1
1733999100000|2024-12-12 10:25:00|32102.1|32082.1|32115.2|32075.2|32115.2|32082.1|32102.1|32075.2|0
1733999110000|2024-12-12 10:25:10|32112.1|32092.1|32127.7|32087.7|32139.6|32092.1|32112.1|32077.7|9
1733999120000|2024-12-12 10:25:20|32125.8|32085.8|32124.6|32084.6|32125.8|32085.8|32124.6|32084.6|0
1733999160000|2024-12-12 10:26:00|32120.8|32080.8|32107.1|32087.1|32120.8|32087.7|32107.1|32079.6|0
1733999180000|2024-12-12 10:26:20|32109|32089|32109|32089|32109|32089|32109|32089|0
1733999200000|2024-12-12 10:26:40|32115.2|32075.2|32115.2|32075.2|32115.2|32075.2|32115.2|32075.2|0
1733999220000|2024-12-12 10:27:00|32107.7|32087.7|32107.7|32087.7|32107.7|32087.7|32107.7|32087.7|4
1733999230000|2024-12-12 10:27:10|||||||||1
1733999240000|2024-12-12 10:27:20|32119.6|32079.6|32115.8|32095.8|32119.6|32095.8|32115.8|32079.6|0
1733999250000|2024-12-12 10:27:30|32117.7|32097.7|32117.7|32097.7|32117.7|32097.7|32117.7|32097.7|0
1733999270000|2024-12-12 10:27:50|32125.2|32105.2|32125.2|32105.2|32125.2|32105.2|32125.2|32105.2|0
1733999290000|2024-12-12 10:28:10|32130.2|32110.2|32130.2|32110.2|32130.2|32110.2|32130.2|32110.2|2
1733999360000|2024-12-12 10:29:20|32137.7|32117.7|32150.2|32110.2|32150.2|32117.7|32137.7|32110.2|1
1733999390000|2024-12-12 10:29:50|32137.7|32117.7|32137.7|32117.7|32137.7|32117.7|32137.7|32117.7|0
1733999400000|2024-12-12 10:30:00|32150.2|32110.2|32137.7|32117.7|32150.2|32117.7|32135.2|32109.6|1
1733999420000|2024-12-12 10:30:20|32145.8|32105.8|32132.7|32112.7|32145.8|32117.7|32132.7|32104.6|0
1733999430000|2024-12-12 10:30:30|32137.7|32117.7|32199.6|32179.6|32204.6|32179.6|32137.7|32117.7|43
1733999440000|2024-12-12 10:30:40|32197.7|32177.7|32194.6|32174.6|32197.7|32177.7|32194.6|32174.6|12
1733999450000|2024-12-12 10:30:50|32192.7|32172.7|32187.1|32167.1|32192.7|32172.7|32187.1|32167.1|0
1733999460000|2024-12-12 10:31:00|32192.7|32172.7|32170.2|32150.2|32192.7|32172.7|32170.2|32150.2|8
1733999470000|2024-12-12 10:31:10|32162.7|32142.7|32172.1|32132.1|32172.1|32142.7|32162.7|32130.2|2
1733999480000|2024-12-12 10:31:20|32175.2|32152.1|32170.2|32150.2|32175.2|32155.2|32170.2|32150.2|0
1733999490000|2024-12-12 10:31:30|32171.4|32151.4|32175.2|32155.2|32175.2|32155.2|32171.4|32151.4|1
1733999500000|2024-12-12 10:31:40|32177.1|32157.1|32229.6|32189.6|32229.6|32192.7|32177.1|32157.1|6
1733999510000|2024-12-12 10:31:50|32217.1|32197.1|32207.7|32187.7|32222.1|32197.1|32207.7|32182.1|2
1733999520000|2024-12-12 10:32:00|32202.7|32182.7|32215.2|32175.2|32215.2|32182.7|32202.7|32175.2|6
1733999530000|2024-12-12 10:32:10|32211.4|32171.4|32202.7|32182.7|32215.2|32182.7|32202.7|32170.8|0
1733999540000|2024-12-12 10:32:20|32210.2|32170.2|32207.7|32167.7|32210.2|32170.8|32188.3|32165.8|7
1733999550000|2024-12-12 10:32:30|||||||||1
1733999560000|2024-12-12 10:32:40|32212|32152|32192.7|32172.7|32212|32173.3|32192.7|32150.2|1
1733999580000|2024-12-12 10:33:00|32190.2|32170.2|32180.2|32120.2|32190.2|32170.2|32175.2|32120.2|1
1733999590000|2024-12-12 10:33:10|32160.2|32128.3|32148.3|32128.3|32160.2|32128.3|32148.3|32128.3|0
1733999600000|2024-12-12 10:33:20|32147.7|32127.7|32144.6|32124.6|32147.7|32127.7|32144.6|32124.6|1
1733999620000|2024-12-12 10:33:40|32137.7|32117.7|32112.7|32092.7|32137.7|32117.7|32112.1|32080.8|4
1733999630000|2024-12-12 10:33:50|32108.9|32088.9|32109.6|32089.6|32109.6|32089.6|32107.7|32087.7|3
1733999640000|2024-12-12 10:34:00|32110.2|32090.2|32107.7|32087.7|32116.4|32090.2|32107.7|32076.4|0
1733999650000|2024-12-12 10:34:10|32108.3|32088.3|32108.3|32088.3|32108.3|32088.3|32108.3|32088.3|0
1733999660000|2024-12-12 10:34:20|32107.7|32087.7|32117.7|32077.7|32119.6|32087.7|32107.7|32077.7|0
1733999670000|2024-12-12 10:34:30|32115.8|32075.8|32115.2|32075.2|32115.8|32075.8|32115.2|32075.2|0
1733999680000|2024-12-12 10:34:40|32098.3|32078.3|32098.3|32078.3|32098.3|32078.3|32098.3|32078.3|2
1733999700000|2024-12-12 10:35:00|32103.3|32063.3|32101.4|32061.4|32103.3|32063.3|32101.4|32061.4|0
1733999710000|2024-12-12 10:35:10|32100.8|32060.8|32088.9|32068.9|32100.8|32068.9|32088.9|32060.8|0
1733999720000|2024-12-12 10:35:20|32088.3|32068.3|32113.9|32053.9|32113.9|32068.3|32088.3|32053.9|6
1733999730000|2024-12-12 10:35:30|32115.8|32055.8|32115.8|32055.8|32115.8|32055.8|32115.8|32055.8|0
1733999740000|2024-12-12 10:35:40|32117.7|32057.7|32118.3|32058.3|32118.3|32058.3|32117.7|32057.7|1
1733999780000|2024-12-12 10:36:20|32112.7|32072.7|32122.7|32082.7|32134.6|32082.7|32112.7|32072.7|0
1733999790000|2024-12-12 10:36:30|32126.4|32086.4|32122.7|32102.7|32128.3|32102.7|32122.7|32086.4|0
1733999810000|2024-12-12 10:36:50|32132.7|32112.7|32178.9|32118.9|32178.9|32118.9|32132.7|32112.7|2
1733999830000|2024-12-12 10:37:10|32170.2|32130.2|32170.2|32130.2|32170.2|32130.2|32170.2|32130.2|0
1733999840000|2024-12-12 10:37:20|32175.2|32135.2|32175.2|32135.2|32175.2|32135.2|32175.2|32135.2|0
1733999860000|2024-12-12 10:37:40|32188.9|32128.9|32189.5|32129.5|32192|32132|32188.9|32128.9|0
1733999900000|2024-12-12 10:38:20|32192|32132|32195.2|32135.2|32195.2|32135.2|32192|32132|0
1733999910000|2024-12-12 10:38:30|32189.5|32149.5|32189.5|32149.5|32189.5|32149.5|32189.5|32149.5|0
1733999920000|2024-12-12 10:38:40|32190.8|32150.8|32195.8|32175.8|32195.8|32175.8|32190.8|32150.8|2
1733999930000|2024-12-12 10:38:50|32202.7|32182.7|32214.5|32154.5|32214.5|32182.7|32202.7|32154.5|1
1733999940000|2024-12-12 10:39:00|32202.7|32162.7|32202.7|32162.7|32202.7|32162.7|32202.7|32162.7|0
1733999950000|2024-12-12 10:39:10|32203.3|32163.3|32200.8|32160.8|32203.3|32163.3|32200.8|32160.8|2
1733999960000|2024-12-12 10:39:20|32183.9|32163.9|32183.9|32163.9|32183.9|32163.9|32183.9|32163.9|1
1733999990000|2024-12-12 10:39:50|32191.4|32151.4|32189.5|32149.5|32191.4|32151.4|32189.5|32149.5|0
1734000010000|2024-12-12 10:40:10|32177.7|32157.7|32177|32157|32177.7|32157.7|32175.2|32155.2|0
1734000020000|2024-12-12 10:40:20|32177.7|32157.7|32185.2|32165.2|32185.2|32165.2|32177.7|32157.7|2
1734000030000|2024-12-12 10:40:30|32200.2|32160.2|32197.7|32157.7|32200.2|32160.2|32197.7|32157.7|0
1734000040000|2024-12-12 10:40:40|32200.2|32160.2|32200.2|32160.2|32200.2|32160.2|32200.2|32160.2|0
1734000050000|2024-12-12 10:40:50|32195.2|32155.2|32195.2|32155.2|32195.2|32155.2|32195.2|32155.2|1
1734000090000|2024-12-12 10:41:30|32182.7|32162.7|32182.7|32162.7|32182.7|32162.7|32182.7|32162.7|0
1734000110000|2024-12-12 10:41:50|32186.4|32146.4|32182|32142|32186.4|32146.4|32182|32142|5
1734000120000|2024-12-12 10:42:00|32180.2|32140.2|32182.7|32142.7|32182.7|32142.7|32179.5|32139.5|2
1734000140000|2024-12-12 10:42:20|32182|32142|32180.2|32140.2|32182|32142|32180.2|32140.2|1
1734000150000|2024-12-12 10:42:30|32173.9|32153.9|32173.9|32153.9|32173.9|32153.9|32173.9|32153.9|4
1734000160000|2024-12-12 10:42:40|32175.8|32155.8|32175.8|32155.8|32175.8|32155.8|32175.8|32155.8|0
1734000180000|2024-12-12 10:43:00|32172.7|32152.7|32172.7|32152.7|32172.7|32152.7|32172.7|32152.7|0
1734000220000|2024-12-12 10:43:40|32180.8|32140.8|32180.2|32140.2|32180.8|32140.8|32180.2|32140.2|0
1734000260000|2024-12-12 10:44:20|32199|32159|32202.1|32162.1|32210.8|32164|32199|32150.8|2
1734000280000|2024-12-12 10:44:40|32204.5|32164.5|32196.4|32176.4|32204.5|32176.4|32196.4|32164.5|1
1734000300000|2024-12-12 10:45:00|32197.7|32177.7|32197.7|32177.7|32197.7|32177.7|32197.7|32177.7|0
1734000340000|2024-12-12 10:45:40|32197|32177|32197|32177|32197|32177|32197|32177|0
1734000350000|2024-12-12 10:45:50|32195.8|32175.8|32200.2|32160.2|32200.2|32175.8|32195.8|32160.2|1
1734000360000|2024-12-12 10:46:00|32194.5|32154.5|32180.8|32140.8|32200.2|32154.5|32180.8|32138.3|1
1734000370000|2024-12-12 10:46:10|32177|32137|32183.9|32143.9|32183.9|32148.9|32162.6|32135.1|9
1734000380000|2024-12-12 10:46:20|32175.8|32155.8|32175.8|32155.8|32183.9|32155.8|32175.8|32143.9|0
1734000390000|2024-12-12 10:46:30|32176.4|32156.4|32183.9|32143.9|32183.9|32156.4|32176.4|32143.9|0
1734000420000|2024-12-12 10:47:00|32184.5|32144.5|32184.5|32144.5|32184.5|32144.5|32184.5|32144.5|0
1734000470000|2024-12-12 10:47:50|32177|32157|32188.9|32148.9|32188.9|32157|32177|32148.9|1
1734000510000|2024-12-12 10:48:30|32190.1|32150.1|32190.1|32150.1|32190.1|32150.1|32190.1|32150.1|0
1734000520000|2024-12-12 10:48:40|32192|32152|32193.9|32153.9|32193.9|32153.9|32192|32152|3
1734000540000|2024-12-12 10:49:00|32192|32152|32192|32152|32192|32152|32192|32152|0
1734000550000|2024-12-12 10:49:10|32176.4|32156.4|32182|32142|32182|32156.4|32176.4|32142|0
1734000570000|2024-12-12 10:49:30|32182.6|32142.6|32182.6|32142.6|32182.6|32142.6|32182.6|32142.6|1
1734000580000|2024-12-12 10:49:40|32197.6|32137.6|32195.8|32155.8|32197.6|32155.8|32195.8|32137.6|0
1734000590000|2024-12-12 10:49:50|32197.7|32157.7|32197.7|32157.7|32197.7|32157.7|32197.7|32157.7|0
1734000600000|2024-12-12 10:50:00|32185.8|32165.8|32198.9|32158.9|32198.9|32165.8|32185.8|32158.9|0
1734000610000|2024-12-12 10:50:10|32199.5|32159.5|32199.5|32159.5|32199.5|32159.5|32199.5|32159.5|0
1734000650000|2024-12-12 10:50:50|32187|32167|32187|32167|32187|32167|32187|32167|0
1734000660000|2024-12-12 10:51:00|32199.5|32159.5|32199.5|32159.5|32199.5|32159.5|32199.5|32159.5|0
1734000670000|2024-12-12 10:51:10|32187|32167|32183.2|32143.2|32187|32167|32183.2|32143.2|0
1734000680000|2024-12-12 10:51:20|32178.9|32138.9|32182|32142|32182|32142|32178.3|32138.3|0
1734000690000|2024-12-12 10:51:30|32193.9|32133.9|32193.9|32133.9|32193.9|32133.9|32193.9|32133.9|0
1734000700000|2024-12-12 10:51:40|32194.5|32134.5|32197.6|32137.6|32197.6|32137.6|32194.5|32134.5|0
1734000710000|2024-12-12 10:51:50|32199.5|32139.5|32199.5|32139.5|32199.5|32139.5|32199.5|32139.5|0
1734000730000|2024-12-12 10:52:10|32187|32147|32187|32147|32187|32147|32187|32147|0
1734000750000|2024-12-12 10:52:30|32190.1|32150.1|32190.1|32150.1|32190.1|32150.1|32190.1|32150.1|0
1734000790000|2024-12-12 10:53:10|32177.6|32157.6|32190.1|32150.1|32190.1|32157.6|32177.6|32150.1|11
1734000810000|2024-12-12 10:53:30|32185.8|32145.8|32187.6|32147.6|32187.6|32147.6|32185.8|32145.8|0
1734000830000|2024-12-12 10:53:50|||||||||2
1734000850000|2024-12-12 10:54:10|32185.8|32145.8|32176.4|32136.4|32185.8|32145.8|32149.5|32129.5|10
1734000860000|2024-12-12 10:54:20|32179.5|32139.5|32181.4|32141.4|32181.4|32141.4|32179.5|32139.5|0
1734000890000|2024-12-12 10:54:50|32185.1|32145.1|32185.8|32145.8|32185.8|32145.8|32185.1|32145.1|0
1734000910000|2024-12-12 10:55:10|32173.9|32153.9|32173.9|32153.9|32173.9|32153.9|32173.9|32153.9|0
1734000920000|2024-12-12 10:55:20|32173.3|32153.3|32181.4|32141.4|32181.4|32153.3|32173.3|32141.4|0
1734000970000|2024-12-12 10:56:10|32173.9|32153.9|32173.9|32153.9|32173.9|32153.9|32173.9|32153.9|0
1734000990000|2024-12-12 10:56:30|32177|32157|32177|32157|32177|32157|32177|32157|0
1734001020000|2024-12-12 10:57:00|32174.5|32154.5|32178.9|32158.9|32178.9|32158.9|32173.9|32153.9|2
1734001040000|2024-12-12 10:57:20|32176.4|32156.4|32176.4|32156.4|32176.4|32156.4|32176.4|32156.4|1
1734001050000|2024-12-12 10:57:30|32174.5|32154.5|32173.9|32153.9|32174.5|32154.5|32173.9|32153.9|0
1734001090000|2024-12-12 10:58:10|32173.2|32153.2|32161.4|32141.4|32173.2|32153.2|32161.4|32141.4|2
1734001130000|2024-12-12 10:58:50|32161.9|32121.9|32161.9|32121.9|32161.9|32121.9|32161.9|32121.9|0
1734001140000|2024-12-12 10:59:00|32158.9|32118.9|32158.9|32118.9|32158.9|32118.9|32158.9|32118.9|0
1734001150000|2024-12-12 10:59:10|32157|32117|32157|32117|32157|32117|32157|32117|0
1734001160000|2024-12-12 10:59:20|32151.4|32111.4|32143.9|32103.9|32157.6|32111.4|32143.9|32097.6|0
1734001190000|2024-12-12 10:59:50|32138.9|32098.9|32127.6|32087.6|32138.9|32098.9|32127.6|32087.6|0
1734001200000|2024-12-12 11:00:00|32123.9|32083.9|32112|32072|32123.9|32083.9|32112|32072|2
1734001210000|2024-12-12 11:00:10|32100.1|32080.1|32100.1|32080.1|32100.1|32080.1|32100.1|32080.1|1
1734001220000|2024-12-12 11:00:20|32099.5|32079.5|32111.4|32071.4|32111.4|32079.5|32099.5|32071.4|1
1734001230000|2024-12-12 11:00:30|32109.5|32069.5|32111.4|32071.4|32111.4|32071.4|32109.5|32069.5|0
1734001240000|2024-12-12 11:00:40|32106.4|32066.4|32108.2|32068.2|32108.2|32068.2|32106.4|32066.4|1
1734001270000|2024-12-12 11:01:10|32128.2|32071.4|32131.4|32071.4|32131.4|32071.4|32128.2|32071.4|4
1734001280000|2024-12-12 11:01:20|32118.9|32078.9|32118.9|32078.9|32118.9|32078.9|32118.9|32078.9|0
1734001300000|2024-12-12 11:01:40|32116.4|32076.4|32116.4|32076.4|32116.4|32076.4|32116.4|32076.4|1
1734001310000|2024-12-12 11:01:50|32110.7|32070.7|32110.7|32070.7|32110.7|32070.7|32110.7|32070.7|0
1734001330000|2024-12-12 11:02:10|32111.3|32071.3|32111.3|32071.3|32111.3|32071.3|32111.3|32071.3|0
1734001360000|2024-12-12 11:02:40|32119.5|32079.5|32119.5|32079.5|32119.5|32079.5|32119.5|32079.5|1
1734001370000|2024-12-12 11:02:50|||||||||1
1734001390000|2024-12-12 11:03:10|32118.9|32078.9|32125.1|32065.1|32125.1|32078.9|32118.9|32065.1|0
1734001410000|2024-12-12 11:03:30|32124.5|32064.5|32124.5|32064.5|32124.5|32064.5|32124.5|32064.5|0
1734001420000|2024-12-12 11:03:40|32128.9|32088.9|32133.9|32093.9|32133.9|32093.9|32128.9|32088.9|1
1734001430000|2024-12-12 11:03:50|32120.1|32080.1|32120.1|32080.1|32120.1|32080.1|32120.1|32080.1|2
1734001440000|2024-12-12 11:04:00|32118.9|32078.9|32118.9|32078.9|32118.9|32078.9|32118.9|32078.9|0
1734001450000|2024-12-12 11:04:10|32132.6|32072.6|32135.1|32075.1|32135.1|32075.1|32132.6|32072.6|0
1734001460000|2024-12-12 11:04:20|32128.9|32088.9|32128.9|32088.9|32128.9|32088.9|32128.9|32088.9|0
1734001470000|2024-12-12 11:04:30|32129.5|32089.5|32129.5|32089.5|32129.5|32089.5|32129.5|32089.5|0
1734001480000|2024-12-12 11:04:40|32137|32077|32137|32077|32137|32077|32137|32077|1
1734001500000|2024-12-12 11:05:00|32128.9|32088.9|32137|32077|32137|32088.9|32128.9|32077|0
1734001510000|2024-12-12 11:05:10|32140.7|32080.7|32140.7|32080.7|32140.7|32080.7|32140.7|32080.7|0
1734001550000|2024-12-12 11:05:50|32132.6|32112.6|32132.6|32112.6|32132.6|32112.6|32132.6|32112.6|11
1734001580000|2024-12-12 11:06:20|32136.4|32116.4|32137.6|32117.6|32137.6|32117.6|32136.4|32116.4|0
1734001590000|2024-12-12 11:06:30|32140.7|32120.7|32143.2|32123.2|32143.2|32123.2|32140.7|32120.7|1
1734001620000|2024-12-12 11:07:00|32141.3|32121.3|32140.7|32120.7|32141.3|32121.3|32140.7|32120.7|0
1734001640000|2024-12-12 11:07:20|32138.8|32118.8|32140.1|32100.1|32141.3|32118.8|32138.8|32100.1|3
1734001650000|2024-12-12 11:07:30|32152.6|32092.6|32152.6|32092.6|32152.6|32092.6|32152.6|32092.6|0
1734001680000|2024-12-12 11:08:00|32147|32107|32147|32107|32147|32107|32147|32107|0
1734001730000|2024-12-12 11:08:50|32156.3|32116.3|32170.1|32110.1|32170.1|32116.3|32156.3|32110.1|11
1734001740000|2024-12-12 11:09:00|32171.3|32111.3|32166.3|32126.3|32171.3|32126.3|32166.3|32111.3|3
1734001750000|2024-12-12 11:09:10|32164.5|32124.5|32171.3|32111.3|32172.6|32124.5|32164.5|32111.3|0
1734001770000|2024-12-12 11:09:30|32154.5|32114.5|32154.5|32114.5|32154.5|32114.5|32154.5|32114.5|0
1734001780000|2024-12-12 11:09:40|32156.3|32116.3|32151.3|32111.3|32156.3|32116.3|32151.3|32111.3|2
1734001790000|2024-12-12 11:09:50|32147.6|32107.6|32134.5|32094.5|32147.6|32107.6|32134.5|32094.5|0
1734001800000|2024-12-12 11:10:00|32132.6|32092.6|32127.6|32087.6|32132.6|32092.6|32127.6|32087.6|1
1734001810000|2024-12-12 11:10:10|32127|32087|32127|32087|32127|32087|32127|32087|0
1734001830000|2024-12-12 11:10:30|32113.8|32093.8|32125.7|32085.7|32125.7|32093.8|32113.8|32085.7|0
1734001840000|2024-12-12 11:10:40|32126.3|32086.3|32126.3|32086.3|32126.3|32086.3|32126.3|32086.3|0
1734001850000|2024-12-12 11:10:50|32122|32082|32127|32067|32127|32082|32120.7|32067|3
1734001860000|2024-12-12 11:11:00|32126.3|32066.3|32126.3|32066.3|32126.3|32066.3|32126.3|32066.3|0
1734001870000|2024-12-12 11:11:10|32118.2|32078.2|32118.8|32078.8|32118.8|32078.8|32118.2|32078.2|0
1734001880000|2024-12-12 11:11:20|32126.3|32066.3|32133.8|32073.8|32135.7|32075.7|32126.3|32066.3|6
1734001890000|2024-12-12 11:11:30|32133.3|32093.3|32133.3|32093.3|32133.3|32093.3|32133.3|32093.3|1
1734001900000|2024-12-12 11:11:40|32130.1|32110.1|32131.3|32111.3|32131.3|32111.3|32130.1|32110.1|0
1734001920000|2024-12-12 11:12:00|32132|32112|32132|32112|32132|32112|32132|32112|0
1734001930000|2024-12-12 11:12:10|32133.8|32113.8|32135.1|32115.1|32135.1|32115.1|32133.8|32113.8|0
1734001940000|2024-12-12 11:12:20|32137|32117|32140.1|32120.1|32140.1|32120.1|32137|32117|1
1734001960000|2024-12-12 11:12:40|32142.6|32122.6|32142.6|32122.6|32142.6|32122.6|32142.6|32122.6|0
1734001970000|2024-12-12 11:12:50|32142|32122|32143.8|32103.8|32143.8|32122|32135.7|32103.8|2
1734001980000|2024-12-12 11:13:00|32135.7|32115.7|32135.7|32115.7|32135.7|32115.7|32135.7|32115.7|0
1734001990000|2024-12-12 11:13:10|32143.8|32103.8|32135.1|32115.1|32143.8|32115.7|32135.1|32103.8|1
1734002020000|2024-12-12 11:13:40|32138.8|32118.8|32138.8|32118.8|32138.8|32118.8|32138.8|32118.8|0
1734002040000|2024-12-12 11:14:00|32142.6|32122.6|32143.8|32123.8|32143.8|32123.8|32142.6|32122.6|0
1734002070000|2024-12-12 11:14:30|32152|32112|32152|32112|32152|32112|32152|32112|5
1734002090000|2024-12-12 11:14:50|32143.8|32123.8|32143.8|32123.8|32143.8|32123.8|32143.8|32123.8|0
1734002100000|2024-12-12 11:15:00|32152|32112|32138.8|32118.8|32152|32123.8|32138.8|32112|3
1734002110000|2024-12-12 11:15:10|32146.9|32106.9|32146.9|32106.9|32146.9|32106.9|32146.9|32106.9|0
1734002130000|2024-12-12 11:15:30|||||||||1
1734002140000|2024-12-12 11:15:40|32149.4|32109.4|32151.3|32111.3|32151.3|32111.3|32149.4|32109.4|2
1734002150000|2024-12-12 11:15:50|32153.2|32113.2|32126.9|32106.9|32153.2|32118.2|32126.9|32106.9|3
1734002160000|2024-12-12 11:16:00|32125.1|32105.1|32121.9|32101.9|32125.1|32105.1|32121.9|32101.9|1
1734002170000|2024-12-12 11:16:10|32120.1|32100.1|32119.4|32099.4|32120.1|32100.1|32119.4|32099.4|0
1734002180000|2024-12-12 11:16:20|32114.4|32094.4|32128.2|32088.2|32131.3|32098.2|32114.4|32088.2|2
1734002190000|2024-12-12 11:16:30|32126.9|32086.9|32126.9|32086.9|32126.9|32086.9|32126.9|32086.9|0
1734002220000|2024-12-12 11:17:00|32119.4|32099.4|32119.4|32099.4|32119.4|32099.4|32119.4|32099.4|2
1734002260000|2024-12-12 11:17:40|32136.9|32096.9|32136.9|32096.9|32136.9|32096.9|32136.9|32096.9|0
1734002270000|2024-12-12 11:17:50|32128.8|32108.8|32133.8|32113.8|32133.8|32113.8|32128.8|32108.8|0
1734002280000|2024-12-12 11:18:00|32134.4|32114.4|32151.3|32111.3|32151.3|32114.4|32134.4|32111.3|0
1734002290000|2024-12-12 11:18:10|32143.8|32123.8|32148.2|32128.2|32156.3|32128.2|32143.8|32116.3|0
1734002300000|2024-12-12 11:18:20|32148.8|32128.8|32148.2|32128.2|32148.8|32128.8|32148.2|32128.2|0
1734002340000|2024-12-12 11:19:00|32156.3|32116.3|32156.3|32116.3|32156.3|32116.3|32156.3|32116.3|4
1734002360000|2024-12-12 11:19:20|32144.4|32124.4|32154.4|32114.4|32154.4|32124.4|32144.4|32114.4|1
1734002410000|2024-12-12 11:20:10|32156.3|32116.3|32156.3|32116.3|32156.3|32116.3|32156.3|32116.3|0
1734002430000|2024-12-12 11:20:30|32155.7|32115.7|32149.4|32109.4|32155.7|32115.7|32149.4|32109.4|0
1734002450000|2024-12-12 11:20:50|32151.3|32111.3|32151.3|32111.3|32151.3|32111.3|32151.3|32111.3|0
1734002460000|2024-12-12 11:21:00|32155.7|32115.7|32155.7|32115.7|32155.7|32115.7|32155.7|32115.7|0
1734002470000|2024-12-12 11:21:10|32156.3|32116.3|32156.3|32116.3|32156.3|32116.3|32156.3|32116.3|0
1734002480000|2024-12-12 11:21:20|32155.7|32115.7|32141.9|32121.9|32155.7|32121.9|32141.9|32115.7|2
1734002490000|2024-12-12 11:21:30|32146.3|32106.3|32113.8|32093.8|32146.3|32106.3|32113.8|32093.8|2
1734002500000|2024-12-12 11:21:40|32111.3|32091.3|32111.3|32091.3|32111.3|32091.3|32111.3|32091.3|3
1734002510000|2024-12-12 11:21:50|32113.2|32093.2|32118.8|32078.8|32118.8|32093.8|32113.2|32078.8|1
1734002540000|2024-12-12 11:22:20|32120.7|32080.7|32121.3|32081.3|32121.3|32081.3|32120.7|32080.7|0
1734002560000|2024-12-12 11:22:40|32123.2|32083.2|32135.7|32075.7|32135.7|32083.2|32123.2|32075.1|0
1734002570000|2024-12-12 11:22:50|||||||||1
1734002580000|2024-12-12 11:23:00|32136.9|32076.9|32136.9|32076.9|32136.9|32076.9|32136.9|32076.9|3
1734002600000|2024-12-12 11:23:20|32128.8|32088.8|32141.9|32081.9|32141.9|32088.8|32128.8|32081.9|0
1734002630000|2024-12-12 11:23:50|32145.7|32085.7|32146.9|32086.9|32146.9|32086.9|32145.7|32085.7|0
1734002730000|2024-12-12 11:25:30|32133.2|32093.2|32119.4|32099.4|32136.9|32099.4|32119.4|32093.2|0
1734002790000|2024-12-12 11:26:30|32121.3|32101.3|32121.3|32101.3|32121.3|32101.3|32121.3|32101.3|0
1734002800000|2024-12-12 11:26:40|32121.9|32101.9|32121.9|32101.9|32121.9|32101.9|32121.9|32101.9|0
1734002870000|2024-12-12 11:27:50|32116.3|32096.3|32118.8|32078.8|32118.8|32096.3|32116.3|32078.8|11
1734002890000|2024-12-12 11:28:10|32130.7|32070.7|32125.1|32085.1|32130.7|32085.1|32125.1|32070.7|0
1734002910000|2024-12-12 11:28:30|32112.6|32092.6|32113.8|32093.8|32125.1|32095.1|32112.6|32085.1|19
1734002920000|2024-12-12 11:28:40|||||||||1
1734002950000|2024-12-12 11:29:10|32105|32085|32105|32085|32105|32085|32105|32085|1
1734002970000|2024-12-12 11:29:30|32095|32075|32090.7|32070.7|32095|32075|32090.7|32070.7|1
1734002980000|2024-12-12 11:29:40|32085.7|32065.7|32085.7|32065.7|32085.7|32065.7|32085.7|32065.7|1
1734002990000|2024-12-12 11:29:50|32088.8|32048.8|32049.4|32029.4|32088.8|32048.8|32049.4|32015|5
1734003000000|2024-12-12 11:30:00|32047.5|32027.5|32033.2|32013.2|32047.5|32027.5|32027.5|32007.5|13
1734003010000|2024-12-12 11:30:10|32043.2|32003.2|32028.2|31988.2|32043.2|32003.2|32028.2|31988.2|4
1734003020000|2024-12-12 11:30:20|32020.7|32000.7|32020.7|32000.7|32020.7|32000.7|32020.7|32000.7|1
1734003030000|2024-12-12 11:30:30|32021.3|32001.3|32021.3|32001.3|32021.3|32001.3|32021.3|32001.3|0
1734003040000|2024-12-12 11:30:40|32033.8|31993.8|32043.2|32003.2|32043.2|32003.2|32033.8|31993.8|1
1734003050000|2024-12-12 11:30:50|32037.5|32017.5|32042.5|32022.5|32042.5|32022.5|32037.5|32017.5|0
1734003060000|2024-12-12 11:31:00|32040.7|32020.7|32040|32020|32040.7|32020.7|32040|32020|6
1734003070000|2024-12-12 11:31:10|32037.5|32017.5|32037.5|32017.5|32037.5|32017.5|32037.5|32017.5|1
1734003090000|2024-12-12 11:31:30|32025|32005|32002.5|31962.5|32025|32005|31998.2|31962.5|28
1734003100000|2024-12-12 11:31:40|32001.9|31961.9|32003.8|31963.8|32003.8|31963.8|32001.9|31961.9|5
1734003110000|2024-12-12 11:31:50|31995.7|31975.7|32011.3|31991.3|32011.3|31991.3|31995.7|31975.7|4
1734003120000|2024-12-12 11:32:00|32016.3|31996.3|32016.3|31996.3|32016.3|31996.3|32016.3|31996.3|1
1734003160000|2024-12-12 11:32:40|32012.5|31992.5|32018.8|31978.8|32019.4|31992.5|32012.5|31978.8|1
1734003170000|2024-12-12 11:32:50|32010.7|31990.7|32010.7|31990.7|32010.7|31990.7|32010.7|31990.7|1
1734003180000|2024-12-12 11:33:00|32011.3|31991.3|32010.7|31990.7|32011.3|31991.3|32010.7|31990.7|3
1734003190000|2024-12-12 11:33:10|32011.3|31991.3|32033.2|32013.2|32043.8|32013.2|32011.3|31978.8|9
1734003200000|2024-12-12 11:33:20|32036.3|32016.3|32036.9|31996.9|32051.9|32016.3|32036.3|31990|3
1734003210000|2024-12-12 11:33:30|32040.7|32000.7|32043.8|32003.8|32043.8|32003.8|32040.7|32000.7|0
1734003220000|2024-12-12 11:33:40|32046.3|32006.3|32063.8|32003.8|32063.8|32011.3|32046.3|32003.8|0
1734003230000|2024-12-12 11:33:50|32051.9|32011.9|32063.8|32023.8|32063.8|32023.8|32051.9|32003.8|0
1734003270000|2024-12-12 11:34:30|32067.5|32027.5|32068.8|32028.8|32068.8|32028.8|32067.5|32027.5|0
1734003300000|2024-12-12 11:35:00|32069.4|32029.4|32069.4|32029.4|32069.4|32029.4|32069.4|32029.4|2
1734003310000|2024-12-12 11:35:10|32056.9|32036.9|32056.9|32036.9|32056.9|32036.9|32056.9|32036.9|2
1734003320000|2024-12-12 11:35:20|32064.4|32024.4|32064.4|32024.4|32064.4|32024.4|32064.4|32024.4|2
1734003350000|2024-12-12 11:35:50|32062.5|32022.5|32041.9|32021.9|32062.5|32026.9|32041.9|32021.9|5
1734003370000|2024-12-12 11:36:10|32046.2|32006.2|32048.1|31988.1|32048.1|32006.2|32041.9|31988.1|10
1734003390000|2024-12-12 11:36:30|32047.5|31987.5|32047.5|31987.5|32047.5|31987.5|32047.5|31987.5|2
1734003400000|2024-12-12 11:36:40|32031.3|31991.3|32038.8|31978.8|32038.8|31991.3|32030.6|31978.8|11
1734003410000|2024-12-12 11:36:50|||||||||1
1734003420000|2024-12-12 11:37:00|32034.4|31994.4|32048.1|31988.1|32048.1|31994.4|32034.4|31988.1|2
1734003440000|2024-12-12 11:37:20|32050|31990|32055.6|32015.6|32055.6|32015.6|32045.6|31990|1
1734003450000|2024-12-12 11:37:30|32060.6|32020.6|32060.6|32020.6|32060.6|32020.6|32060.6|32020.6|0
1734003460000|2024-12-12 11:37:40|||||||||2
1734003480000|2024-12-12 11:38:00|32058.8|32018.8|32058.8|32018.8|32058.8|32018.8|32058.8|32018.8|0
1734003490000|2024-12-12 11:38:10|32060.6|32020.6|32060.6|32020.6|32060.6|32020.6|32060.6|32020.6|0
1734003500000|2024-12-12 11:38:20|32062.5|32022.5|32063.8|32023.8|32063.8|32023.8|32062.5|32022.5|1
1734003520000|2024-12-12 11:38:40|32068.8|32028.8|32068.8|32028.8|32068.8|32028.8|32068.8|32028.8|1
1734003530000|2024-12-12 11:38:50|32062.5|32042.5|32062.5|32042.5|32062.5|32042.5|32062.5|32042.5|0
1734003540000|2024-12-12 11:39:00|||||||||1
1734003550000|2024-12-12 11:39:10|32064.4|32044.4|32068.8|32048.8|32068.8|32048.8|32064.4|32044.4|0
1734003560000|2024-12-12 11:39:20|32076.3|32036.3|32075.6|32035.6|32078.1|32038.1|32075.6|32035.6|1
1734003570000|2024-12-12 11:39:30|32061.9|32041.9|32061.9|32041.9|32061.9|32041.9|32061.9|32041.9|1
1734003590000|2024-12-12 11:39:50|32060|32040|32060|32040|32060|32040|32060|32040|1
1734003600000|2024-12-12 11:40:00|32060.6|32020.6|32048.1|32028.1|32060.6|32028.1|32048.1|32020|0
1734003610000|2024-12-12 11:40:10|||||||||1
1734003620000|2024-12-12 11:40:20|32054.4|32014.4|32034.4|31994.4|32054.4|32014.4|32027.5|31994.4|1
1734003630000|2024-12-12 11:40:30|32033.8|31993.8|32048.1|31988.1|32048.1|31996.3|32033.8|31988.1|3
1734003650000|2024-12-12 11:40:50|32040|32000|32042.5|32002.5|32042.5|32002.5|32040|32000|0
1734003670000|2024-12-12 11:41:10|32045.6|32005.6|32051.9|32011.9|32051.9|32011.9|32045.6|32005.6|0
1734003680000|2024-12-12 11:41:20|32056.3|32016.3|32073.8|32033.8|32075.6|32038.8|32056.3|32016.3|3
1734003690000|2024-12-12 11:41:30|32075.6|32035.6|32076.3|32036.3|32076.3|32036.3|32075.6|32035.6|0
1734003700000|2024-12-12 11:41:40|32073.8|32033.8|32073.8|32033.8|32073.8|32033.8|32073.8|32033.8|0
1734003710000|2024-12-12 11:41:50|32075.6|32035.6|32095|32035|32095|32035.6|32075.6|32035|1
1734003720000|2024-12-12 11:42:00|32096.3|32036.3|32093.8|32053.8|32104.4|32056.3|32093.8|32036.3|1
1734003740000|2024-12-12 11:42:20|32097.5|32057.5|32098.8|32058.8|32098.8|32058.8|32097.5|32057.5|0
1734003750000|2024-12-12 11:42:30|32086.3|32066.3|32086.3|32066.3|32086.3|32066.3|32086.3|32066.3|0
1734003760000|2024-12-12 11:42:40|32101.3|32061.3|32086.9|32066.9|32101.3|32066.9|32086.9|32060.6|0
1734003770000|2024-12-12 11:42:50|32093.8|32053.8|32098.1|32038.1|32098.1|32053.8|32093.8|32038.1|2
1734003810000|2024-12-12 11:43:30|32086.3|32046.3|32086.3|32046.3|32086.3|32046.3|32086.3|32046.3|0
1734003840000|2024-12-12 11:44:00|32088.1|32048.1|32085|32045|32088.8|32048.8|32085|32045|14
1734003850000|2024-12-12 11:44:10|32087.5|32047.5|32088.8|32048.8|32088.8|32048.8|32087.5|32047.5|0
1734003890000|2024-12-12 11:44:50|32086.9|32046.9|32084.4|32044.4|32086.9|32046.9|32084.4|32044.4|0
1734003900000|2024-12-12 11:45:00|32083.8|32043.8|32083.8|32043.8|32083.8|32043.8|32083.8|32043.8|15
1734003910000|2024-12-12 11:45:10|||||||||14
1734003920000|2024-12-12 11:45:20|32081.9|32041.9|32061.8|32021.8|32083.1|32041.9|32061.8|32021.3|4
1734003960000|2024-12-12 11:46:00|32058.1|32018.1|32055|32015|32058.1|32018.1|32055|32015|0
1734003980000|2024-12-12 11:46:20|32056.3|32016.3|32051.9|32011.9|32056.3|32016.3|32051.9|32011.9|0
1734003990000|2024-12-12 11:46:30|32051.2|32011.2|32051.9|32011.9|32064.4|32015|32051.2|32004.4|0
1734004000000|2024-12-12 11:46:40|32056.2|32016.2|32056.2|32016.2|32056.2|32016.2|32056.2|32016.2|0
1734004010000|2024-12-12 11:46:50|32050|32030|32050|32030|32050|32030|32050|32030|1
1734004020000|2024-12-12 11:47:00|32051.2|32031.2|32051.2|32031.2|32051.2|32031.2|32051.2|32031.2|0
1734004050000|2024-12-12 11:47:30|32053.1|32033.1|32053.7|32033.7|32053.7|32033.7|32053.1|32033.1|0
1734004110000|2024-12-12 11:48:30|32058.1|32018.1|32056.2|32016.2|32058.1|32018.1|32056.2|32016.2|2
1734004140000|2024-12-12 11:49:00|32060|32020|32067.5|32027.5|32067.5|32027.5|32060|32020|0
1734004150000|2024-12-12 11:49:10|32068.7|32028.7|32066.2|32046.2|32073.7|32046.2|32066.2|32028.7|0
1734004170000|2024-12-12 11:49:30|32083.7|32043.7|32081.2|32061.2|32083.7|32061.2|32076.2|32043.7|0
1734004180000|2024-12-12 11:49:40|32086.2|32066.2|32098.7|32058.7|32098.7|32066.2|32086.2|32058.1|4
1734004190000|2024-12-12 11:49:50|32090.6|32070.6|32090.6|32070.6|32090.6|32070.6|32090.6|32070.6|0
1734004200000|2024-12-12 11:50:00|32091.2|32071.2|32086.2|32066.2|32091.2|32071.2|32086.2|32066.2|2
1734004210000|2024-12-12 11:50:10|32094.4|32054.4|32094.4|32054.4|32094.4|32054.4|32094.4|32054.4|1
1734004230000|2024-12-12 11:50:30|32093.7|32053.7|32086.2|32066.2|32093.7|32066.2|32086.2|32053.7|1
1734004250000|2024-12-12 11:50:50|32092.5|32052.5|32088.7|32028.7|32097.5|32052.5|32088.7|32028.7|1
1734004270000|2024-12-12 11:51:10|32068.1|32008.1|32068.1|32008.1|32068.1|32008.1|32068.1|32008.1|3
1734004280000|2024-12-12 11:51:20|32066.2|32006.2|32064.4|32004.4|32066.2|32006.2|32064.4|32004.4|0
1734004290000|2024-12-12 11:51:30|32063.1|32003.1|32059.4|31999.4|32063.1|32003.1|32059.4|31999.4|1
1734004310000|2024-12-12 11:51:50|32050.6|32010.6|32046.2|32006.2|32050.6|32010.6|32046.2|32006.2|0
1734004330000|2024-12-12 11:52:10|32050|32010|32050.6|32010.6|32050.6|32010.6|32050|32010|0
1734004340000|2024-12-12 11:52:20|32046.2|32006.2|32046.2|32006.2|32046.2|32006.2|32046.2|32006.2|0
1734004360000|2024-12-12 11:52:40|32053.7|31993.7|32051.2|31991.2|32053.7|31993.7|32051.2|31991.2|0
1734004380000|2024-12-12 11:53:00|32051.9|31991.9|32041.9|32001.9|32053.7|32001.9|32041.9|31991.9|1
1734004390000|2024-12-12 11:53:10|32041.2|32001.2|32041.2|32001.2|32041.2|32001.2|32041.2|32001.2|0
1734004420000|2024-12-12 11:53:40|32049.4|31989.4|32049.4|31989.4|32049.4|31989.4|32049.4|31989.4|0
1734004450000|2024-12-12 11:54:10|32050|31990|32046.2|32006.2|32052.5|32006.2|32046.2|31990|300
1734004460000|2024-12-12 11:54:20|32054.4|31994.4|32054.4|31994.4|32054.4|31994.4|32054.4|31994.4|0
1734004490000|2024-12-12 11:54:50|32053.7|31993.7|32053.7|31993.7|32053.7|31993.7|32053.7|31993.7|0
1734004500000|2024-12-12 11:55:00|32043.7|31983.7|32043.7|31983.7|32043.7|31983.7|32043.7|31983.7|1
1734004540000|2024-12-12 11:55:40|32044.4|31984.4|32044.4|31984.4|32044.4|31984.4|32044.4|31984.4|0
1734004580000|2024-12-12 11:56:20|32036.9|31996.9|32034.4|31994.4|32036.9|31996.9|32034.4|31994.4|1
1734004590000|2024-12-12 11:56:30|32032.5|31992.5|32026.2|31986.2|32032.5|31995|32008.7|31984.4|1
1734004610000|2024-12-12 11:56:50|32024.4|31984.4|32011.9|31991.9|32024.4|31991.9|32011.9|31984.4|0
1734004620000|2024-12-12 11:57:00|32011.2|31991.2|32011.2|31991.2|32011.2|31991.2|32011.2|31991.2|0
1734004630000|2024-12-12 11:57:10|32007.5|31987.5|32010.6|31990.6|32010.6|31990.6|32007.5|31987.5|2
1734004640000|2024-12-12 11:57:20|32033.7|31993.7|32041.8|32001.8|32048.1|32001.8|32033.7|31988.1|2
1734004660000|2024-12-12 11:57:40|32053.7|31993.7|32041.2|32001.2|32053.7|32001.2|32041.2|31993.7|0
1734004670000|2024-12-12 11:57:50|32044.4|32004.4|32043.7|32003.7|32044.4|32004.4|32043.7|32003.7|0
1734004690000|2024-12-12 11:58:10|32045.6|32005.6|32046.2|32006.2|32046.2|32006.2|32045.6|32005.6|0
1734004700000|2024-12-12 11:58:20|32043.7|32003.7|32043.7|32003.7|32043.7|32003.7|32043.7|32003.7|1
1734004710000|2024-12-12 11:58:30|32031.8|32011.8|32053.1|32013.1|32053.1|32020.6|32031.2|32011.2|1
1734004720000|2024-12-12 11:58:40|32060|32000|32053.7|32013.7|32060|32013.7|32053.7|32000|0
1734004740000|2024-12-12 11:59:00|||||||||1
1734004750000|2024-12-12 11:59:10|32041.2|32021.2|32051.2|32011.2|32053.7|32021.2|32041.2|32011.2|0
1734004760000|2024-12-12 11:59:20|32053.7|32013.7|32065|32025|32068.7|32028.7|32046.2|32013.7|1
1734004770000|2024-12-12 11:59:30|32063.7|32023.7|32068.7|32028.7|32068.7|32036.2|32056.2|32023.7|0
1734004800000|2024-12-12 12:00:00|32060.6|32040.6|32060.6|32040.6|32060.6|32040.6|32060.6|32040.6|0
1734004810000|2024-12-12 12:00:10|32057.5|32037.5|32056.2|32036.2|32057.5|32037.5|32056.2|32036.2|0
1734004830000|2024-12-12 12:00:30|32052.5|32032.5|32060.6|32020.6|32060.6|32032.5|32052.5|32020.6|1
1734004840000|2024-12-12 12:00:40|32060|32020|32060|32020|32060|32020|32060|32020|0
1734004860000|2024-12-12 12:01:00|32051.8|32031.8|32058.7|32018.7|32058.7|32031.8|32051.8|32018.7|1
1734004870000|2024-12-12 12:01:10|32064.3|32004.3|32063.7|32003.7|32064.3|32004.3|32063.7|32003.7|0
1734004880000|2024-12-12 12:01:20|32050.6|32010.6|32050.6|32010.6|32050.6|32010.6|32050.6|32010.6|0
1734004890000|2024-12-12 12:01:30|32045|32005|32045|32005|32045|32005|32045|32005|0
1734004930000|2024-12-12 12:02:10|32039.3|31999.3|32039.3|31999.3|32039.3|31999.3|32039.3|31999.3|0
1734004990000|2024-12-12 12:03:10|32037.5|31997.5|32037.5|31997.5|32037.5|31997.5|32037.5|31997.5|0
1734005000000|2024-12-12 12:03:20|32036.2|31996.2|32038.1|31998.1|32038.1|31998.1|32036.2|31996.2|0
1734005010000|2024-12-12 12:03:30|32038.7|31998.7|32038.7|31998.7|32038.7|31998.7|32038.7|31998.7|0
1734005020000|2024-12-12 12:03:40|32039.3|31999.3|32048.7|32008.7|32048.7|32011.2|32031.2|31999.3|2
1734005040000|2024-12-12 12:04:00|32046.8|32006.8|32054.3|31994.3|32054.3|32006.8|32046.2|31994.3|0
1734005050000|2024-12-12 12:04:10|32053.7|31993.7|32053.7|31993.7|32053.7|31993.7|32053.7|31993.7|0
1734005060000|2024-12-12 12:04:20|32055.6|31995.6|32056.2|31996.2|32056.2|31996.2|32055.6|31995.6|0
1734005080000|2024-12-12 12:04:40|32058.7|31998.7|32060.6|32000.6|32060.6|32000.6|32058.7|31998.7|0
1734005090000|2024-12-12 12:04:50|32054.4|32014.4|32054.4|32014.4|32054.4|32014.4|32054.4|32014.4|0
1734005100000|2024-12-12 12:05:00|32056.2|32016.2|32056.2|32016.2|32056.2|32016.2|32056.2|32016.2|0
1734005120000|2024-12-12 12:05:20|32060|32020|32064.3|32024.3|32064.3|32024.3|32060|32020|0
1734005140000|2024-12-12 12:05:40|32056.8|32036.8|32056.8|32036.8|32056.8|32036.8|32056.8|32036.8|0
1734005190000|2024-12-12 12:06:30|||||||||1
1734005200000|2024-12-12 12:06:40|32071.2|32031.2|32086.2|32026.2|32086.2|32031.2|32071.2|32025|1
1734005210000|2024-12-12 12:06:50|32071.8|32031.8|32071.8|32031.8|32071.8|32031.8|32071.8|32031.8|0
1734005220000|2024-12-12 12:07:00|32059.9|32019.9|32054.3|32014.3|32059.9|32019.9|32054.3|32014.3|1
1734005230000|2024-12-12 12:07:10|32051.2|32011.2|32054.3|32014.3|32054.3|32014.3|32049.3|32009.3|0
1734005240000|2024-12-12 12:07:20|32041.2|32021.2|32041.8|32021.8|32053.1|32021.8|32041.2|32013.1|0
1734005250000|2024-12-12 12:07:30|32041.2|32021.2|32046.8|32026.8|32046.8|32026.8|32041.2|32021.2|2
1734005270000|2024-12-12 12:07:50|32051.2|32031.2|32063.1|32023.1|32063.1|32031.2|32051.2|32023.1|0
1734005280000|2024-12-12 12:08:00|32063.7|32023.7|32078.1|32038.1|32078.1|32038.1|32055.6|32023.7|4
1734005290000|2024-12-12 12:08:10|32076.2|32036.2|32074.3|32034.3|32076.2|32036.2|32074.3|32034.3|0
1734005310000|2024-12-12 12:08:30|32072.4|32032.4|32071.2|32031.2|32072.4|32032.4|32071.2|32031.2|0
1734005320000|2024-12-12 12:08:40|32069.3|32029.3|32057.4|32037.4|32069.3|32037.4|32057.4|32029.3|0
1734005330000|2024-12-12 12:08:50|32069.3|32029.3|32119.3|32079.3|32123.1|32091.2|32069.3|32029.3|46
1734005340000|2024-12-12 12:09:00|32118.7|32078.7|32118.7|32078.7|32118.7|32078.7|32118.7|32078.7|0
1734005350000|2024-12-12 12:09:10|32116.8|32076.8|32110.6|32090.6|32116.8|32090.6|32110.6|32076.2|2
1734005360000|2024-12-12 12:09:20|32111.8|32091.8|32128.7|32088.7|32128.7|32096.8|32111.8|32088.7|2
1734005370000|2024-12-12 12:09:30|32128.1|32088.1|32128.7|32088.7|32128.7|32088.7|32126.8|32086.8|0
1734005390000|2024-12-12 12:09:50|32126.8|32086.8|32125.6|32085.6|32126.8|32086.8|32125.6|32085.6|0
1734005400000|2024-12-12 12:10:00|32126.2|32086.2|32128.1|32088.1|32128.1|32088.1|32126.2|32086.2|1
1734005410000|2024-12-12 12:10:10|32128.7|32088.7|32116.2|32096.2|32128.7|32096.2|32116.2|32088.7|0
1734005420000|2024-12-12 12:10:20|32124.3|32084.3|32111.2|32091.2|32124.3|32096.2|32111.2|32083.7|2
1734005430000|2024-12-12 12:10:30|32106.2|32086.2|32106.2|32066.2|32108.7|32086.2|32106.2|32066.2|2
1734005440000|2024-12-12 12:10:40|32108.1|32068.1|32100|32080|32108.1|32080|32100|32068.1|1
1734005450000|2024-12-12 12:10:50|32115.6|32075.6|32115.6|32075.6|32115.6|32075.6|32115.6|32075.6|0
1734005460000|2024-12-12 12:11:00|32118.7|32078.7|32121.8|32081.8|32134.3|32081.8|32118.7|32074.3|1
1734005470000|2024-12-12 12:11:10|32123.7|32083.7|32116.2|32096.2|32123.7|32096.2|32115.6|32083.7|2
1734005480000|2024-12-12 12:11:20|32113.7|32093.7|32113.7|32093.7|32113.7|32093.7|32113.7|32093.7|0
1734005520000|2024-12-12 12:12:00|32113.1|32093.1|32113.1|32093.1|32113.1|32093.1|32113.1|32093.1|0
1734005530000|2024-12-12 12:12:10|32123.1|32083.1|32121.8|32081.8|32123.7|32083.7|32121.8|32081.8|0
1734005550000|2024-12-12 12:12:30|32121.2|32081.2|32121.2|32081.2|32121.2|32081.2|32121.2|32081.2|0
1734005560000|2024-12-12 12:12:40|32121.8|32081.8|32126.2|32086.2|32126.2|32086.2|32121.8|32081.8|0
1734005580000|2024-12-12 12:13:00|32134.3|32074.3|32126.2|32086.2|32134.3|32086.2|32126.2|32074.3|0
1734005590000|2024-12-12 12:13:10|32128.1|32088.1|32128.7|32088.7|32128.7|32088.7|32128.1|32088.1|0
1734005630000|2024-12-12 12:13:50|32131.2|32091.2|32128.7|32088.7|32131.2|32091.2|32128.7|32088.7|13
1734005640000|2024-12-12 12:14:00|32128.1|32088.1|32128.1|32068.1|32128.1|32088.1|32122.4|32068.1|7
1734005650000|2024-12-12 12:14:10|32126.8|32066.8|32126.8|32066.8|32126.8|32066.8|32126.8|32066.8|0
1734005660000|2024-12-12 12:14:20|32113.1|32073.1|32113.1|32073.1|32113.1|32073.1|32113.1|32073.1|3
1734005670000|2024-12-12 12:14:30|32111.8|32071.8|32106.8|32066.8|32111.8|32071.8|32106.8|32066.8|0
1734005690000|2024-12-12 12:14:50|32104.9|32064.9|32104.3|32064.3|32104.9|32064.9|32104.3|32064.3|1
1734005710000|2024-12-12 12:15:10|32091.8|32071.8|32131.8|32091.8|32131.8|32091.8|32091.8|32069.3|35
1734005720000|2024-12-12 12:15:20|32126.8|32086.8|32126.8|32086.8|32126.8|32086.8|32126.8|32086.8|0
1734005740000|2024-12-12 12:15:40|||||||||1
1734005750000|2024-12-12 12:15:50|32124.3|32084.3|32124.3|32084.3|32124.3|32084.3|32124.3|32084.3|0
1734005760000|2024-12-12 12:16:00|32126.2|32086.2|32126.2|32086.2|32126.2|32086.2|32126.2|32086.2|0
1734005780000|2024-12-12 12:16:20|32143.8|32103.8|32141.2|32121.2|32143.8|32121.8|32141.2|32103.8|5
1734005790000|2024-12-12 12:16:30|||||||||3
1734005800000|2024-12-12 12:16:40|32143.1|32123.1|32143.1|32123.1|32143.1|32123.1|32143.1|32123.1|2
1734005810000|2024-12-12 12:16:50|32144.3|32124.3|32185.6|32145.6|32185.6|32145.6|32144.3|32124.3|6
1734005820000|2024-12-12 12:17:00|32187.5|32147.5|32185.6|32165.6|32187.5|32167.5|32179.3|32147.5|3
1734005830000|2024-12-12 12:17:10|32195.6|32135.6|32195.6|32135.6|32195.6|32135.6|32195.6|32135.6|2
1734005840000|2024-12-12 12:17:20|32189.9|32129.9|32184.3|32124.3|32189.9|32129.9|32184.3|32124.3|0
1734005850000|2024-12-12 12:17:30|32171.2|32131.2|32176.2|32136.2|32176.2|32136.2|32171.2|32131.2|0
1734005860000|2024-12-12 12:17:40|32176.8|32136.8|32176.8|32136.8|32176.8|32136.8|32176.8|32136.8|0
1734005870000|2024-12-12 12:17:50|32179.3|32139.3|32181.8|32161.8|32184.3|32164.3|32176.8|32139.3|24
1734005890000|2024-12-12 12:18:10|32183.7|32143.7|32171.8|32131.8|32183.7|32151.8|32171.2|32131.8|1
1734005900000|2024-12-12 12:18:20|32173.7|32133.7|32166.2|32146.2|32173.7|32146.2|32165.6|32133.7|2
1734005940000|2024-12-12 12:19:00|32171.2|32131.2|32171.2|32131.2|32171.2|32131.2|32171.2|32131.2|0
1734005960000|2024-12-12 12:19:20|32178.7|32118.7|32170.6|32130.6|32178.7|32130.6|32170.6|32118.7|2
1734005970000|2024-12-12 12:19:30|32171.2|32131.2|32155.6|32135.6|32171.2|32136.2|32155.6|32123.7|2
1734005980000|2024-12-12 12:19:40|32164.3|32124.3|32156.2|32136.2|32164.3|32136.2|32156.2|32123.7|1
1734005990000|2024-12-12 12:19:50|32156.8|32136.8|32160.6|32140.6|32160.6|32140.6|32156.8|32136.8|0
1734006000000|2024-12-12 12:20:00|32156.8|32136.8|32156.2|32136.2|32173.1|32145|32156.2|32132.5|4
1734006010000|2024-12-12 12:20:10|32158.7|32138.7|32144.9|32124.9|32158.7|32138.7|32144.9|32124.9|4
1734006020000|2024-12-12 12:20:20|32150.5|32110.5|32150.5|32110.5|32150.5|32110.5|32150.5|32110.5|0
1734006030000|2024-12-12 12:20:30|32149.3|32109.3|32141.2|32121.2|32149.3|32124.3|32140|32109.3|3
1734006040000|2024-12-12 12:20:40|32139.3|32119.3|32139.3|32119.3|32139.3|32119.3|32139.3|32119.3|0
1734006050000|2024-12-12 12:20:50|32149.3|32109.3|32148.7|32108.7|32149.3|32117.4|32136.2|32108.1|0
1734006070000|2024-12-12 12:21:10|32136.8|32116.8|32142.4|32102.4|32144.3|32116.8|32136.8|32102.4|0
1734006090000|2024-12-12 12:21:30|32150.5|32090.5|32150.5|32090.5|32150.5|32090.5|32150.5|32090.5|0
1734006110000|2024-12-12 12:21:50|32134.9|32094.9|32135.6|32095.6|32135.6|32095.6|32123.7|32083.7|0
1734006120000|2024-12-12 12:22:00|32133.7|32093.7|32133.7|32093.7|32136.2|32096.2|32133.7|32093.7|0
1734006150000|2024-12-12 12:22:30|32128.7|32088.7|32128.7|32088.7|32128.7|32088.7|32128.7|32088.7|8
1734006160000|2024-12-12 12:22:40|32128.1|32088.1|32128.1|32088.1|32128.1|32088.1|32128.1|32088.1|0
1734006170000|2024-12-12 12:22:50|32128.7|32088.7|32128.7|32088.7|32128.7|32088.7|32128.7|32088.7|1
1734006190000|2024-12-12 12:23:10|32162.5|32102.5|32156.8|32116.8|32162.5|32116.8|32156.8|32102.5|8
1734006200000|2024-12-12 12:23:20|32157.5|32117.5|32145.6|32125.6|32158.1|32125.6|32145.6|32117.5|4
1734006210000|2024-12-12 12:23:30|32146.2|32126.2|32146.2|32126.2|32146.2|32126.2|32146.2|32126.2|4
1734006220000|2024-12-12 12:23:40|32145.6|32125.6|32145.6|32125.6|32145.6|32125.6|32145.6|32125.6|2
1734006230000|2024-12-12 12:23:50|32153.7|32113.7|32145.6|32125.6|32153.7|32125.6|32145.6|32113.7|0
1734006240000|2024-12-12 12:24:00|32153.7|32133.7|32162.5|32142.5|32162.5|32142.5|32153.7|32133.7|7
1734006250000|2024-12-12 12:24:10|32171.9|32151.9|32188.7|32148.7|32188.7|32151.9|32171.9|32148.7|2
1734006260000|2024-12-12 12:24:20|32190.6|32150.6|32191.2|32151.2|32191.8|32163.7|32183.1|32150.6|0
1734006280000|2024-12-12 12:24:40|32191.8|32151.8|32191.8|32151.8|32191.8|32151.8|32191.8|32151.8|2
1734006290000|2024-12-12 12:24:50|32191.2|32151.2|32191.2|32151.2|32191.2|32163.1|32183.1|32149.3|1
1734006300000|2024-12-12 12:25:00|32192.4|32152.4|32201.8|32161.8|32201.8|32167.4|32187.4|32152.4|4
1734006310000|2024-12-12 12:25:10|32189.9|32169.9|32189.9|32169.9|32189.9|32169.9|32189.9|32169.9|2
1734006320000|2024-12-12 12:25:20|32198.1|32158.1|32196.2|32156.2|32198.1|32158.1|32196.2|32156.2|3
1734006330000|2024-12-12 12:25:30|32193.1|32153.1|32192.4|32152.4|32193.1|32153.1|32192.4|32152.4|19
1734006340000|2024-12-12 12:25:40|32191.8|32151.8|32191.8|32151.8|32191.8|32159.9|32179.9|32151.8|1
1734006350000|2024-12-12 12:25:50|32191.2|32151.2|32196.2|32156.2|32196.2|32156.2|32191.2|32151.2|3
1734006360000|2024-12-12 12:26:00|32188.1|32168.1|32188.1|32168.1|32188.1|32168.1|32188.1|32168.1|0
1734006370000|2024-12-12 12:26:10|32189.9|32169.9|32195.6|32155.6|32198.1|32169.9|32189.9|32155.6|5
1734006380000|2024-12-12 12:26:20|32197.4|32157.4|32197.4|32157.4|32197.4|32157.4|32197.4|32157.4|3
1734006390000|2024-12-12 12:26:30|32189.3|32169.3|32189.9|32169.9|32189.9|32169.9|32189.3|32169.3|1
1734006400000|2024-12-12 12:26:40|32187.4|32167.4|32187.4|32167.4|32187.4|32167.4|32187.4|32167.4|4
1734006410000|2024-12-12 12:26:50|32188.7|32168.7|32226.8|32206.8|32227.4|32207.4|32188.7|32168.7|6
1734006420000|2024-12-12 12:27:00|32228.7|32208.7|32254.9|32234.9|32254.9|32234.9|32228.7|32208.7|27
1734006430000|2024-12-12 12:27:10|32253.1|32233.1|32252.4|32232.4|32253.1|32233.1|32252.4|32232.4|2
1734006450000|2024-12-12 12:27:30|32264.9|32244.9|32264.9|32244.9|32264.9|32244.9|32264.9|32244.9|4
1734006460000|2024-12-12 12:27:40|32277.4|32237.4|32269.9|32249.9|32277.4|32249.9|32269.9|32237.4|4
1734006470000|2024-12-12 12:27:50|32272.4|32252.4|32276.8|32256.8|32276.8|32256.8|32272.4|32252.4|2
1734006480000|2024-12-12 12:28:00|32277.4|32257.4|32282.4|32242.4|32282.4|32257.4|32270.6|32242.4|2
1734006490000|2024-12-12 12:28:10|32271.2|32251.2|32265.6|32225.6|32271.2|32251.2|32265.6|32225.6|3
1734006500000|2024-12-12 12:28:20|32259.9|32239.9|32280.6|32240.6|32280.6|32240.6|32259.9|32236.8|1
1734006510000|2024-12-12 12:28:30|32281.2|32241.2|32268.7|32248.7|32281.2|32248.7|32268.7|32236.8|2
1734006520000|2024-12-12 12:28:40|32269.9|32249.9|32275.6|32255.6|32275.6|32255.6|32269.9|32249.9|3
1734006530000|2024-12-12 12:28:50|||||||||2
1734006550000|2024-12-12 12:29:10|32273.7|32253.7|32273.1|32253.1|32273.7|32253.7|32273.1|32253.1|2
1734006560000|2024-12-12 12:29:20|32278.1|32238.1|32277.4|32237.4|32279.3|32239.3|32277.4|32237.4|2
1734006570000|2024-12-12 12:29:30|32274.9|32234.9|32253.7|32213.7|32274.9|32234.9|32239.3|32213.7|11
1734006580000|2024-12-12 12:29:40|32254.3|32214.3|32249.9|32229.9|32256.8|32229.9|32249.9|32214.3|2
1734006590000|2024-12-12 12:29:50|32250.6|32230.6|32280.6|32220.6|32280.6|32230.6|32250.6|32218.1|6
1734006600000|2024-12-12 12:30:00|32268.1|32248.1|32304.3|32284.3|32304.3|32284.3|32268.1|32248.1|4
1734006610000|2024-12-12 12:30:10|32312.4|32292.4|32311.8|32291.8|32313.7|32293.7|32311.8|32291.8|5
1734006620000|2024-12-12 12:30:20|32312.4|32292.4|32318.7|32298.7|32318.7|32298.7|32312.4|32292.4|9
1734006640000|2024-12-12 12:30:40|32320.6|32300.6|32316.8|32296.8|32320.6|32300.6|32316.8|32296.8|4
1734006650000|2024-12-12 12:30:50|32314.4|32294.4|32286.2|32266.2|32314.4|32294.4|32284.3|32256.2|6
1734006660000|2024-12-12 12:31:00|32301.2|32261.2|32273.7|32253.7|32301.2|32269.3|32273.7|32253.7|9
1734006670000|2024-12-12 12:31:10|32276.2|32236.2|32270|32250|32276.2|32250|32270|32234.3|4
1734006680000|2024-12-12 12:31:20|||||||||2
1734006690000|2024-12-12 12:31:30|32271.8|32251.8|32328.7|32308.7|32328.7|32308.7|32271.8|32251.8|10
1734006700000|2024-12-12 12:31:40|32333.7|32313.7|32333.7|32313.7|32333.7|32313.7|32333.7|32313.7|1
1734006710000|2024-12-12 12:31:50|32338.1|32318.1|32338.1|32318.1|32338.1|32318.1|32338.1|32318.1|4
1734006720000|2024-12-12 12:32:00|32339.9|32319.9|32346.2|32306.2|32355.6|32321.2|32328.1|32295.6|5
1734006730000|2024-12-12 12:32:10|32341.2|32301.2|32341.2|32301.2|32341.2|32301.2|32341.2|32301.2|3
1734006740000|2024-12-12 12:32:20|32341.8|32301.8|32333.7|32313.7|32341.8|32313.7|32333.7|32301.8|0
1734006750000|2024-12-12 12:32:30|32336.2|32316.2|32337.5|32317.5|32340.6|32320.6|32336.2|32316.2|4
1734006760000|2024-12-12 12:32:40|||||||||2
1734006770000|2024-12-12 12:32:50|32335.6|32315.6|32335.6|32315.6|32335.6|32315.6|32335.6|32315.6|0
1734006780000|2024-12-12 12:33:00|32334.3|32314.3|32334.3|32314.3|32334.3|32314.3|32332.5|32312.5|8
1734006790000|2024-12-12 12:33:10|32338.1|32318.1|32338.7|32318.7|32338.7|32318.7|32338.1|32318.1|2
1734006800000|2024-12-12 12:33:20|32342.5|32322.5|32351.2|32331.2|32351.2|32331.2|32342.5|32322.5|6
1734006810000|2024-12-12 12:33:30|||||||||3
1734006820000|2024-12-12 12:33:40|32358.1|32338.1|32363.7|32343.7|32363.7|32343.7|32358.1|32338.1|1
1734006830000|2024-12-12 12:33:50|32375.6|32335.6|32375.6|32335.6|32375.6|32335.6|32375.6|32335.6|0
1734006840000|2024-12-12 12:34:00|32363.7|32343.7|32353.7|32333.7|32375.6|32343.7|32351.2|32331.2|4
1734006850000|2024-12-12 12:34:10|32361.8|32321.8|32339.3|32319.3|32361.8|32329.3|32339.3|32319.3|2
1734006860000|2024-12-12 12:34:20|32338.7|32318.7|32367.5|32307.5|32368.1|32326.2|32338.7|32307.5|6
1734006870000|2024-12-12 12:34:30|32368.7|32308.7|32368.7|32308.7|32368.7|32308.7|32368.7|32308.7|2
1734006880000|2024-12-12 12:34:40|32370.6|32310.6|32368.1|32308.1|32370.6|32310.6|32368.1|32308.1|2
1734006890000|2024-12-12 12:34:50|32361.8|32301.8|32358.1|32298.1|32361.8|32301.8|32358.1|32298.1|0
1734006900000|2024-12-12 12:35:00|32359.3|32299.3|32340.6|32300.6|32359.3|32300.6|32340.6|32299.3|2
1734006910000|2024-12-12 12:35:10|32332.5|32312.5|32333.1|32313.1|32340.6|32313.1|32332.5|32300.6|1
1734006920000|2024-12-12 12:35:20|32338.7|32298.7|32334.3|32294.3|32346.2|32298.7|32333.7|32286.2|7
1734006930000|2024-12-12 12:35:30|||||||||2
1734006940000|2024-12-12 12:35:40|32333.7|32293.7|32338.1|32298.1|32338.1|32298.1|32333.7|32293.7|0
1734006950000|2024-12-12 12:35:50|32336.2|32296.2|32338.7|32318.7|32338.7|32318.7|32333.7|32296.2|2
1734006960000|2024-12-12 12:36:00|32336.8|32316.8|32338.7|32318.7|32338.7|32318.7|32336.8|32316.8|0
1734006970000|2024-12-12 12:36:10|32340.6|32320.6|32356.2|32316.2|32356.2|32320.6|32340.6|32316.2|2
1734006980000|2024-12-12 12:36:20|32360|32320|32360.6|32320.6|32360.6|32320.6|32360|32320|2
1734006990000|2024-12-12 12:36:30|||||||||2
1734007000000|2024-12-12 12:36:40|32356.8|32316.8|32339.3|32299.3|32356.8|32324.3|32339.3|32299.3|0
1734007010000|2024-12-12 12:36:50|32334.9|32294.9|32333.7|32293.7|32336.8|32296.8|32333.7|32293.7|0
1734007020000|2024-12-12 12:37:00|32336.2|32296.2|32336.2|32296.2|32336.2|32296.2|32333.7|32293.7|3
1734007030000|2024-12-12 12:37:10|32336.8|32296.8|32328.7|32308.7|32336.8|32308.7|32328.7|32296.8|4
1734007040000|2024-12-12 12:37:20|32328.1|32308.1|32318.1|32298.1|32328.1|32308.1|32316.2|32296.2|5
1734007050000|2024-12-12 12:37:30|32326.2|32286.2|32318.7|32298.7|32326.2|32298.7|32318.7|32286.2|2
1734007070000|2024-12-12 12:37:50|32326.2|32286.2|32326.2|32286.2|32326.2|32286.2|32326.2|32286.2|63
1734007080000|2024-12-12 12:38:00|32313.7|32293.7|32312.5|32292.5|32313.7|32293.7|32312.5|32292.5|3
1734007090000|2024-12-12 12:38:10|32311.8|32291.8|32315.6|32255.6|32316.2|32291.8|32310.5|32255.6|0
1734007100000|2024-12-12 12:38:20|32301.8|32261.8|32301.2|32261.2|32301.8|32261.8|32301.2|32261.2|1
1734007110000|2024-12-12 12:38:30|32303|32263|32298.7|32278.7|32303|32278.7|32298.7|32263|2
1734007120000|2024-12-12 12:38:40|32301.2|32281.2|32337.5|32317.5|32337.5|32317.5|32301.2|32281.2|21
1734007140000|2024-12-12 12:39:00|32337.4|32317.4|32337.4|32317.4|32337.4|32317.4|32337.4|32317.4|0
1734007150000|2024-12-12 12:39:10|32339.9|32319.9|32368.1|32328.1|32368.1|32333.1|32339.9|32319.9|4
1734007160000|2024-12-12 12:39:20|32360|32340|32372.4|32352.4|32372.4|32352.4|32360|32340|6
1734007170000|2024-12-12 12:39:30|32373.1|32353.1|32372.4|32352.4|32373.1|32353.1|32372.4|32352.4|0
1734007180000|2024-12-12 12:39:40|32380.6|32340.6|32380.6|32340.6|32380.6|32340.6|32380.6|32340.6|1
1734007190000|2024-12-12 12:39:50|32368.1|32348.1|32367.4|32347.4|32369.3|32349.3|32367.4|32347.4|4
1734007200000|2024-12-12 12:40:00|32369.9|32349.9|32369.9|32349.9|32369.9|32349.9|32369.9|32349.9|1
1734007210000|2024-12-12 12:40:10|32376.2|32336.2|32376.2|32336.2|32376.2|32336.2|32376.2|32336.2|0
1734007240000|2024-12-12 12:40:40|32372.4|32332.4|32372.4|32332.4|32372.4|32332.4|32372.4|32332.4|0
1734007250000|2024-12-12 12:40:50|32363|32323|32359.9|32319.9|32363|32323|32359.9|32319.9|1
1734007260000|2024-12-12 12:41:00|32348.1|32328.1|32347.4|32327.4|32348.1|32328.1|32347.4|32327.4|0
1734007270000|2024-12-12 12:41:10|32355.6|32315.6|32354.9|32314.9|32355.6|32315.6|32354.9|32314.9|6
1734007280000|2024-12-12 12:41:20|32342.4|32322.4|32337.4|32317.4|32342.4|32322.4|32331.8|32299.3|10
1734007290000|2024-12-12 12:41:30|32355.6|32315.6|32360|32340|32369.3|32340|32355.6|32309.3|4
1734007300000|2024-12-12 12:41:40|32364.3|32344.3|32371.8|32351.8|32379.3|32351.8|32364.3|32339.3|0
1734007310000|2024-12-12 12:41:50|32372.4|32352.4|32374.9|32354.9|32374.9|32354.9|32372.4|32352.4|1
1734007320000|2024-12-12 12:42:00|32377.4|32357.4|32377.4|32357.4|32377.4|32357.4|32377.4|32357.4|3
1734007330000|2024-12-12 12:42:10|32379.9|32359.9|32393.1|32373.1|32393.1|32373.1|32379.9|32359.9|2
1734007340000|2024-12-12 12:42:20|32397.4|32377.4|32402.4|32382.4|32402.4|32382.4|32397.4|32377.4|1
1734007350000|2024-12-12 12:42:30|32409.9|32389.9|32409.9|32389.9|32409.9|32389.9|32409.9|32389.9|4
1734007360000|2024-12-12 12:42:40|32408.7|32388.7|32408.7|32388.7|32408.7|32388.7|32408.7|32388.7|0
1734007370000|2024-12-12 12:42:50|32406.8|32386.8|32433.1|32413.1|32433.1|32413.1|32406.8|32386.8|8
1734007380000|2024-12-12 12:43:00|32432.4|32412.4|32440.6|32400.6|32440.6|32412.4|32432.4|32400.6|1
1734007390000|2024-12-12 12:43:10|32439.9|32399.9|32429.9|32389.9|32439.9|32399.9|32429.9|32389.9|3
1734007400000|2024-12-12 12:43:20|32428.1|32388.1|32407.4|32367.4|32428.1|32388.1|32407.4|32367.4|1
1734007420000|2024-12-12 12:43:40|32405.6|32365.6|32406.2|32346.2|32406.2|32365.6|32404.9|32346.2|3
1734007430000|2024-12-12 12:43:50|32392.4|32352.4|32397.4|32357.4|32399.9|32364.9|32383.7|32348.7|4
1734007440000|2024-12-12 12:44:00|32396.8|32356.8|32382.4|32342.4|32396.8|32363.1|32382.4|32342.4|6
1734007450000|2024-12-12 12:44:10|32396.8|32336.8|32387.4|32347.4|32399.3|32351.2|32387.4|32336.8|1
1734007460000|2024-12-12 12:44:20|32385.6|32345.6|32384.9|32344.9|32385.6|32345.6|32384.9|32344.9|2
1734007470000|2024-12-12 12:44:30|32369.3|32349.3|32369.3|32349.3|32369.3|32349.3|32369.3|32349.3|8
1734007480000|2024-12-12 12:44:40|32374.9|32314.9|32372.4|32312.4|32374.9|32314.9|32372.4|32312.4|0
1734007490000|2024-12-12 12:44:50|32349.3|32289.3|32344.9|32284.9|32349.3|32289.3|32344.9|32284.9|2
1734007500000|2024-12-12 12:45:00|32329.9|32289.9|32329.9|32289.9|32329.9|32289.9|32329.9|32289.9|3
1734007520000|2024-12-12 12:45:20|32324.3|32284.3|32332.4|32292.4|32336.8|32292.4|32323.1|32276.8|4
1734007530000|2024-12-12 12:45:30|32333.1|32293.1|32335.6|32295.6|32335.6|32295.6|32333.1|32293.1|0
1734007540000|2024-12-12 12:45:40|32337.4|32297.4|32335.6|32295.6|32338.1|32298.1|32335.6|32295.6|1
1734007550000|2024-12-12 12:45:50|32334.3|32314.3|32334.3|32314.3|32334.3|32314.3|32334.3|32314.3|2
1734007560000|2024-12-12 12:46:00|32336.2|32316.2|32342.4|32322.4|32349.3|32322.4|32336.2|32309.3|1
1734007570000|2024-12-12 12:46:10|32339.9|32319.9|32339.9|32319.9|32339.9|32319.9|32339.9|32319.9|1
1734007580000|2024-12-12 12:46:20|32338.1|32318.1|32329.9|32309.9|32338.1|32318.1|32329.9|32309.9|1
1734007590000|2024-12-12 12:46:30|||||||||1
1734007600000|2024-12-12 12:46:40|32327.4|32307.4|32327.4|32307.4|32327.4|32307.4|32327.4|32307.4|0
1734007610000|2024-12-12 12:46:50|32339.9|32299.9|32334.9|32314.9|32339.9|32314.9|32333.1|32299.9|2
1734007620000|2024-12-12 12:47:00|32333.1|32313.1|32323.1|32303.1|32336.8|32313.1|32323.1|32293|0
1734007640000|2024-12-12 12:47:20|32330.6|32290.6|32322.4|32302.4|32330.6|32302.4|32322.4|32290.6|0
1734007650000|2024-12-12 12:47:30|32330.6|32290.6|32313.1|32293.1|32330.6|32304.9|32312.4|32290.6|2
1734007660000|2024-12-12 12:47:40|32309.9|32289.9|32312.4|32272.4|32312.4|32289.9|32308.1|32272.4|0
1734007670000|2024-12-12 12:47:50|32310.6|32270.6|32286.2|32266.2|32310.6|32271.2|32286.2|32264.9|1
1734007680000|2024-12-12 12:48:00|32283.7|32243.7|32283.7|32243.7|32283.7|32243.7|32283.7|32243.7|4
1734007690000|2024-12-12 12:48:10|32280.6|32240.6|32280.6|32240.6|32280.6|32240.6|32280.6|32240.6|0
1734007700000|2024-12-12 12:48:20|32268.7|32248.7|32262.4|32242.4|32268.7|32248.7|32262.4|32242.4|0
1734007710000|2024-12-12 12:48:30|32260.6|32240.6|32269.9|32229.9|32269.9|32240.6|32258.1|32229.9|2
1734007720000|2024-12-12 12:48:40|32270.6|32230.6|32269.9|32229.9|32271.2|32231.2|32269.9|32229.9|3
1734007730000|2024-12-12 12:48:50|32270.6|32230.6|32273.1|32233.1|32273.1|32233.1|32270.6|32230.6|0
1734007740000|2024-12-12 12:49:00|32271.2|32231.2|32270.6|32230.6|32271.2|32231.2|32270.6|32230.6|0
1734007760000|2024-12-12 12:49:20|32264.3|32244.3|32264.3|32244.3|32264.3|32244.3|32264.3|32244.3|1
1734007770000|2024-12-12 12:49:30|32264.9|32244.9|32264.9|32244.9|32264.9|32244.9|32264.9|32244.9|1
1734007790000|2024-12-12 12:49:50|32265.5|32245.5|32274.3|32254.3|32280.5|32254.3|32265.5|32240.5|2
1734007800000|2024-12-12 12:50:00|32272.4|32252.4|32272.4|32252.4|32272.4|32252.4|32272.4|32252.4|0
1734007810000|2024-12-12 12:50:10|32274.3|32254.3|32284.9|32244.9|32284.9|32254.3|32272.4|32244.9|0
1734007820000|2024-12-12 12:50:20|32273|32253|32267.4|32247.4|32284.9|32253|32267.4|32244.9|2
1734007830000|2024-12-12 12:50:30|32264.9|32244.9|32267.4|32247.4|32267.4|32247.4|32264.9|32244.9|1
1734007840000|2024-12-12 12:50:40|||||||||2
1734007860000|2024-12-12 12:51:00|32269.3|32249.3|32269.3|32249.3|32269.3|32249.3|32269.3|32249.3|0
1734007870000|2024-12-12 12:51:10|32272.4|32252.4|32272.4|32252.4|32272.4|32252.4|32272.4|32252.4|0
1734007900000|2024-12-12 12:51:40|32280|32260|32300.5|32260.5|32300.5|32265.5|32280|32260|0
1734007910000|2024-12-12 12:51:50|32302.4|32262.4|32309.9|32269.9|32309.9|32277.4|32297.4|32262.4|2
1734007920000|2024-12-12 12:52:00|32312.4|32272.4|32334.9|32294.9|32339.3|32307.4|32312.4|32272.4|7
1734007930000|2024-12-12 12:52:10|32326.8|32306.8|32348.7|32308.7|32354.3|32308.7|32326.8|32294.3|1
1734007950000|2024-12-12 12:52:30|32349.9|32309.9|32349.9|32329.9|32349.9|32329.9|32342.4|32309.9|6
1734007960000|2024-12-12 12:52:40|32359.9|32339.9|32359.9|32339.9|32359.9|32339.9|32359.9|32339.9|1
1734007990000|2024-12-12 12:53:10|32363.7|32343.7|32373.7|32333.7|32373.7|32344.9|32363.7|32333.7|2
1734008010000|2024-12-12 12:53:30|32374.3|32334.3|32374.3|32334.3|32374.3|32334.3|32374.3|32334.3|2
1734008020000|2024-12-12 12:53:40|32373.7|32333.7|32373.7|32333.7|32373.7|32333.7|32373.7|32333.7|0
1734008040000|2024-12-12 12:54:00|32359.9|32339.9|32359.9|32339.9|32359.9|32339.9|32359.9|32339.9|0
1734008050000|2024-12-12 12:54:10|32359.3|32339.3|32359.3|32339.3|32359.3|32339.3|32359.3|32339.3|0
1734008060000|2024-12-12 12:54:20|32353|32333|32353|32333|32353|32333|32353|32333|1
1734008090000|2024-12-12 12:54:50|||||||||1
1734008100000|2024-12-12 12:55:00|32359.9|32319.9|32359.9|32319.9|32359.9|32319.9|32359.9|32319.9|2
1734008120000|2024-12-12 12:55:20|||||||||2
1734008180000|2024-12-12 12:56:20|32348|32328|32348|32328|32348|32328|32348|32328|2
1734008190000|2024-12-12 12:56:30|32345.5|32325.5|32342.4|32322.4|32351.2|32325.5|32339.3|32310.5|4
1734008200000|2024-12-12 12:56:40|32349.9|32309.9|32334.9|32314.9|32349.9|32314.9|32334.9|32309.9|0
1734008210000|2024-12-12 12:56:50|||||||||2
1734008230000|2024-12-12 12:57:10|32336.8|32296.8|32336.8|32296.8|32336.8|32296.8|32336.8|32296.8|0
1734008240000|2024-12-12 12:57:20|32324.3|32304.3|32321.8|32301.8|32324.3|32304.3|32321.8|32301.8|0
1734008250000|2024-12-12 12:57:30|32318|32298|32320.5|32300.5|32321.8|32301.8|32313.7|32293.7|4
1734008270000|2024-12-12 12:57:50|32318|32298|32304.9|32284.9|32318|32298|32304.9|32284.9|3
1734008280000|2024-12-12 12:58:00|32306.8|32286.8|32304.9|32284.9|32306.8|32286.8|32304.9|32284.9|1
1734008290000|2024-12-12 12:58:10|32306.8|32286.8|32306.8|32286.8|32306.8|32286.8|32306.8|32286.8|0
1734008320000|2024-12-12 12:58:40|32298|32258|32283|32263|32298|32263|32283|32254.9|4
1734008330000|2024-12-12 12:58:50|32282.4|32262.4|32311.2|32251.2|32311.2|32263|32282.4|32251.2|2
1734008380000|2024-12-12 12:59:40|32312.4|32252.4|32312.4|32252.4|32312.4|32252.4|32312.4|32252.4|0
1734008390000|2024-12-12 12:59:50|32310.5|32250.5|32304.9|32264.9|32310.5|32264.9|32304.3|32250.5|2
1734008400000|2024-12-12 13:00:00|32293|32273|32282.4|32222.4|32298|32276.8|32282.4|32222.4|31
1734008410000|2024-12-12 13:00:10|32278.7|32218.7|32206.2|32186.2|32278.7|32225.6|32193|32173|35
1734008420000|2024-12-12 13:00:20|32212.4|32172.4|32173.7|32153.7|32212.4|32178.7|32173.7|32153.7|10
1734008430000|2024-12-12 13:00:30|32173.6|32153.6|32166.1|32146.1|32181.1|32153.6|32163.6|32141.1|8
1734008440000|2024-12-12 13:00:40|32163.6|32143.6|32193.6|32173.6|32200.5|32173.6|32163.6|32135.6|19
1734008450000|2024-12-12 13:00:50|32191.1|32171.1|32173.6|32153.6|32191.1|32171.1|32173.6|32153.6|3
1734008460000|2024-12-12 13:01:00|32169.9|32149.9|32186.1|32166.1|32190.5|32166.1|32141.1|32111.8|24
1734008470000|2024-12-12 13:01:10|32188|32168|32188|32168|32188|32168|32188|32168|3
1734008480000|2024-12-12 13:01:20|32184.9|32144.9|32184.9|32144.9|32184.9|32144.9|32184.9|32144.9|0
1734008490000|2024-12-12 13:01:30|32180.5|32140.5|32163.6|32143.6|32180.5|32146.1|32163.6|32140.5|0
1734008500000|2024-12-12 13:01:40|32161.1|32121.1|32148.6|32128.6|32161.1|32128.6|32148.6|32121.1|16
1734008510000|2024-12-12 13:01:50|32146.1|32126.1|32142.4|32122.4|32148.6|32128.6|32142.4|32122.4|5
1734008520000|2024-12-12 13:02:00|32147.4|32107.4|32138.6|32118.6|32147.4|32123|32128.6|32107.4|2
1734008530000|2024-12-12 13:02:10|32140.5|32120.5|32148.6|32128.6|32162.4|32138.6|32140.5|32120.5|5
1734008540000|2024-12-12 13:02:20|32147.4|32127.4|32147.4|32127.4|32147.4|32127.4|32147.4|32127.4|0
1734008550000|2024-12-12 13:02:30|32141.8|32121.8|32138.6|32118.6|32141.8|32121.8|32138.6|32118.6|1
1734008560000|2024-12-12 13:02:40|32133.6|32113.6|32134.3|32114.3|32136.1|32116.1|32133.6|32113.6|2
1734008570000|2024-12-12 13:02:50|32136.1|32116.1|32136.1|32116.1|32136.1|32116.1|32136.1|32116.1|7
1734008580000|2024-12-12 13:03:00|32134.3|32114.3|32136.1|32116.1|32138.6|32118.6|32134.3|32114.3|6
1734008590000|2024-12-12 13:03:10|32138.6|32118.6|32158|32138|32158|32138|32138.6|32118.6|6
1734008600000|2024-12-12 13:03:20|32158.6|32138.6|32161.1|32141.1|32161.1|32141.1|32158|32138|1
1734008610000|2024-12-12 13:03:30|32166.1|32146.1|32166.1|32146.1|32166.1|32146.1|32166.1|32146.1|2
1734008620000|2024-12-12 13:03:40|32173.6|32153.6|32175.5|32155.5|32175.5|32155.5|32173.6|32153.6|1
1734008630000|2024-12-12 13:03:50|32173.6|32153.6|32173.6|32133.6|32176.1|32156.1|32171.1|32133.6|2
1734008640000|2024-12-12 13:04:00|32158.6|32138.6|32156.1|32136.1|32158.6|32138.6|32156.1|32136.1|1
1734008650000|2024-12-12 13:04:10|32136.8|32116.8|32136.8|32116.8|32136.8|32116.8|32136.8|32116.8|0
1734008660000|2024-12-12 13:04:20|32129.3|32109.3|32133.6|32113.6|32133.6|32113.6|32128.6|32108.6|13
1734008670000|2024-12-12 13:04:30|32135.5|32095.5|32119.3|32099.3|32135.5|32103.6|32118.6|32090.5|8
1734008690000|2024-12-12 13:04:50|32131.8|32091.8|32117.4|32077.4|32131.8|32096.1|32116.1|32066.1|3
1734008700000|2024-12-12 13:05:00|32118|32078|32118|32078|32126.1|32078|32118|32065.5|3
1734008710000|2024-12-12 13:05:10|32116.1|32076.1|32092.4|32072.4|32116.1|32079.3|32092.4|32072.4|0
1734008720000|2024-12-12 13:05:20|32091.8|32071.8|32068.6|32048.6|32091.8|32071.8|32063.6|32043.6|8
1734008730000|2024-12-12 13:05:30|32073.6|32053.6|32073.6|32053.6|32087.4|32054.9|32073.6|32045.5|7
1734008740000|2024-12-12 13:05:40|32071.8|32051.8|32076.1|32056.1|32076.1|32056.1|32071.8|32051.8|4
1734008750000|2024-12-12 13:05:50|32073.6|32053.6|32073.6|32053.6|32073.6|32053.6|32073.6|32053.6|3
1734008760000|2024-12-12 13:06:00|32073|32053|32083.6|32063.6|32083.6|32063.6|32073|32053|6
1734008770000|2024-12-12 13:06:10|32100.5|32060.5|32104.2|32064.2|32104.2|32064.2|32100.5|32060.5|2
1734008780000|2024-12-12 13:06:20|32107.4|32087.4|32112.4|32092.4|32112.4|32092.4|32107.4|32087.4|11
1734008790000|2024-12-12 13:06:30|32113.6|32093.6|32154.9|32114.9|32157.4|32114.9|32113.6|32093.6|11
1734008800000|2024-12-12 13:06:40|32148.6|32128.6|32161.1|32141.1|32171.1|32141.1|32148.6|32128.6|1
1734008810000|2024-12-12 13:06:50|32163|32143|32162.4|32142.4|32163|32143|32153.6|32133.6|7
1734008820000|2024-12-12 13:07:00|32164.3|32144.3|32166.8|32146.8|32168.6|32148.6|32164.3|32144.3|2
1734008830000|2024-12-12 13:07:10|32166.1|32146.1|32166.1|32146.1|32166.1|32146.1|32166.1|32146.1|0
1734008840000|2024-12-12 13:07:20|32171.1|32151.1|32173|32153|32173|32153|32171.1|32151.1|5
1734008850000|2024-12-12 13:07:30|32168|32148|32148.6|32128.6|32168|32148|32148.6|32128.6|6
1734008860000|2024-12-12 13:07:40|32133.6|32113.6|32141.1|32101.1|32141.8|32113.6|32133.6|32101.1|0
1734008870000|2024-12-12 13:07:50|32126.8|32106.8|32121.1|32101.1|32131.8|32106.8|32118.6|32091.8|2
1734008880000|2024-12-12 13:08:00|32118.6|32098.6|32118.6|32098.6|32118.6|32098.6|32118.6|32098.6|0
1734008890000|2024-12-12 13:08:10|32116.1|32096.1|32096.8|32076.8|32116.1|32096.1|32096.8|32076.8|17
1734008900000|2024-12-12 13:08:20|32101.1|32081.1|32106.1|32086.1|32106.1|32086.1|32101.1|32081.1|5
1734008910000|2024-12-12 13:08:30|||||||||2
1734008920000|2024-12-12 13:08:40|32108.6|32088.6|32103.6|32083.6|32108.6|32088.6|32103.6|32083.6|3
1734008930000|2024-12-12 13:08:50|32101.1|32081.1|32098.6|32078.6|32101.1|32081.1|32098.6|32078.6|0
1734008940000|2024-12-12 13:09:00|32093.6|32073.6|32093.6|32073.6|32093.6|32073.6|32093.6|32073.6|0
1734008950000|2024-12-12 13:09:10|32091.1|32071.1|32104.3|32084.3|32118.7|32084.3|32091.1|32058.7|7
1734008960000|2024-12-12 13:09:20|32106.2|32086.2|32109.9|32089.9|32109.9|32089.9|32106.2|32086.2|3
1734008970000|2024-12-12 13:09:30|32111.1|32091.1|32113.6|32093.6|32121.8|32093.6|32111.1|32081.8|0
1734008980000|2024-12-12 13:09:40|||||||||1
1734008990000|2024-12-12 13:09:50|32134.3|32094.3|32134.3|32094.3|32136.1|32096.1|32134.3|32094.3|1
1734009010000|2024-12-12 13:10:10|32120.5|32100.5|32113.6|32093.6|32120.5|32100.5|32113.6|32093.6|1
1734009020000|2024-12-12 13:10:20|32111.1|32091.1|32096.1|32076.1|32111.1|32091.1|32096.1|32076.1|7
1734009030000|2024-12-12 13:10:30|32098.6|32078.6|32111.8|32071.8|32111.8|32078.6|32094.3|32071.8|4
1734009040000|2024-12-12 13:10:40|32104.3|32084.3|32101.8|32081.8|32104.3|32084.3|32101.8|32081.8|0
1734009050000|2024-12-12 13:10:50|32096.1|32076.1|32087.4|32067.4|32096.1|32076.1|32087.4|32067.4|4
1734009060000|2024-12-12 13:11:00|32089.3|32069.3|32111.1|32071.1|32117.4|32093.6|32089.3|32069.3|11
1734009070000|2024-12-12 13:11:10|32103.6|32083.6|32098.6|32078.6|32103.6|32083.6|32098.6|32078.6|0
1734009080000|2024-12-12 13:11:20|32096.1|32076.1|32087.4|32067.4|32096.1|32076.1|32087.4|32067.4|2
1734009090000|2024-12-12 13:11:30|32079.3|32059.3|32061.8|32041.8|32079.3|32059.3|32061.8|32041.8|1
1734009100000|2024-12-12 13:11:40|32059.3|32039.3|32059.2|32039.2|32059.3|32039.3|32059.2|32039.2|3
1734009110000|2024-12-12 13:11:50|32063|32023|32041.7|32021.7|32063|32027.4|32041.7|32021.7|11
1734009120000|2024-12-12 13:12:00|32043.6|32023.6|32052.4|32032.4|32060.5|32032.4|32041.7|32020.5|4
1734009130000|2024-12-12 13:12:10|32054.9|32034.9|32054.9|32034.9|32054.9|32034.9|32054.9|32034.9|1
1734009140000|2024-12-12 13:12:20|32053|32033|32053|32033|32053|32033|32053|32033|1
1734009150000|2024-12-12 13:12:30|32049.2|32029.2|32044.9|32024.9|32049.2|32029.2|32043|32023|5
1734009160000|2024-12-12 13:12:40|32043|32023|32036.1|32016.1|32043|32023|32036.1|32016.1|1
1734009170000|2024-12-12 13:12:50|32033.6|32013.6|32033.6|32013.6|32033.6|32013.6|32033.6|32013.6|2
1734009180000|2024-12-12 13:13:00|32043.6|32023.6|32046.1|32026.1|32046.1|32026.1|32043.6|32023.6|3
1734009190000|2024-12-12 13:13:10|32046.7|32026.7|32053|32033|32053|32033|32046.7|32026.7|3
1734009200000|2024-12-12 13:13:20|32051.1|32031.1|32051.1|32031.1|32051.1|32031.1|32051.1|32031.1|0
1734009210000|2024-12-12 13:13:30|32056.1|32036.1|32056.1|32036.1|32056.1|32036.1|32056.1|32036.1|2
1734009220000|2024-12-12 13:13:40|32057.4|32037.4|32073.6|32053.6|32073.6|32053.6|32057.4|32037.4|2
1734009230000|2024-12-12 13:13:50|32079.9|32059.9|32079.9|32059.9|32085.5|32065.5|32079.9|32059.9|7
1734009240000|2024-12-12 13:14:00|32078.6|32058.6|32079.9|32059.9|32079.9|32059.9|32078.6|32058.6|4
1734009250000|2024-12-12 13:14:10|32084.9|32064.9|32094.2|32074.2|32098|32078|32084.9|32064.9|5
1734009260000|2024-12-12 13:14:20|32091.7|32071.7|32081.1|32061.1|32091.7|32071.7|32081.1|32061.1|1
1734009270000|2024-12-12 13:14:30|32076.1|32056.1|32063.6|32043.6|32078.6|32056.1|32063.6|32037.4|4
1734009280000|2024-12-12 13:14:40|32059.9|32039.9|32061.1|32041.1|32063.6|32043.6|32058.6|32038.6|1
1734009290000|2024-12-12 13:14:50|32058.6|32038.6|32051.1|32031.1|32058.6|32038.6|32051.1|32031.1|3
1734009300000|2024-12-12 13:15:00|32048.6|32028.6|32034.2|32014.2|32056.1|32028.6|32034.2|32014.2|7
1734009310000|2024-12-12 13:15:10|32033.6|32013.6|32033.6|32013.6|32033.6|32013.6|32031.7|32011.7|2
1734009320000|2024-12-12 13:15:20|||||||||1
1734009330000|2024-12-12 13:15:30|32031.7|32011.7|32031.7|32011.7|32031.7|32011.7|32031.7|32011.7|1
1734009340000|2024-12-12 13:15:40|32029.9|32009.9|32025.5|32005.5|32029.9|32009.9|32025.5|32005.5|2
1734009350000|2024-12-12 13:15:50|32021.1|32001.1|31999.9|31979.9|32021.1|32001.1|31999.9|31979.9|26
1734009360000|2024-12-12 13:16:00|31996.1|31976.1|31984.9|31964.9|31996.1|31976.1|31984.9|31964.9|3
1734009370000|2024-12-12 13:16:10|31988.6|31968.6|31989.9|31969.9|31989.9|31969.9|31988.6|31968.6|3
1734009380000|2024-12-12 13:16:20|31988|31968|31987.4|31967.4|31989.9|31969.9|31984.9|31964.9|5
1734009390000|2024-12-12 13:16:30|31986.7|31966.7|31981.1|31961.1|31986.7|31966.7|31981.1|31961.1|7
1734009400000|2024-12-12 13:16:40|31978|31958|31977.4|31957.4|31978|31958|31977.4|31957.4|0
1734009410000|2024-12-12 13:16:50|31979.2|31959.2|31972.4|31952.4|31979.2|31959.2|31972.4|31952.4|7
1734009430000|2024-12-12 13:17:10|31974.2|31954.2|31974.9|31954.9|31974.9|31954.9|31974.2|31954.2|2
1734009440000|2024-12-12 13:17:20|31977.4|31957.4|31972.4|31952.4|31979.9|31959.9|31972.4|31952.4|5
1734009450000|2024-12-12 13:17:30|31974.2|31954.2|31974.9|31954.9|31974.9|31954.9|31974.2|31954.2|0
1734009470000|2024-12-12 13:17:50|31978.6|31958.6|31986.7|31966.7|31986.7|31966.7|31978.6|31958.6|30
1734009480000|2024-12-12 13:18:00|31992.4|31972.4|31992.4|31972.4|31992.4|31972.4|31992.4|31972.4|4
1734009490000|2024-12-12 13:18:10|31994.9|31974.9|31998.6|31978.6|31998.6|31978.6|31994.9|31974.9|4
1734009500000|2024-12-12 13:18:20|31999.2|31979.2|32009.2|31989.2|32009.2|31989.2|31999.2|31979.2|3
1734009510000|2024-12-12 13:18:30|32013|31993|32015.5|31995.5|32015.5|31995.5|32013|31993|0
1734009520000|2024-12-12 13:18:40|32020.5|32000.5|32039.9|31999.9|32039.9|32000.5|32020.5|31994.3|2
1734009530000|2024-12-12 13:18:50|32033.6|32013.6|32066.1|32046.1|32066.1|32046.1|32033.6|32007.4|10
1734009540000|2024-12-12 13:19:00|32068|32048|32093.6|32053.6|32093.6|32071.1|32068|32048|5
1734009550000|2024-12-12 13:19:10|32090.5|32050.5|32086.1|32066.1|32090.5|32066.1|32086.1|32050.5|3
1734009560000|2024-12-12 13:19:20|32093|32073|32103.6|32083.6|32103.6|32083.6|32093|32073|2
1734009580000|2024-12-12 13:19:40|32106.1|32086.1|32108.6|32088.6|32108.6|32088.6|32106.1|32086.1|3
1734009590000|2024-12-12 13:19:50|32106.1|32086.1|32092.4|32072.4|32106.1|32086.1|32092.4|32072.4|4
1734009600000|2024-12-12 13:20:00|32091.1|32071.1|32063.6|32043.6|32091.1|32071.1|32063.6|32033.6|4
1734009610000|2024-12-12 13:20:10|32065.5|32045.5|32076.1|32056.1|32076.1|32056.1|32065.5|32045.5|2
1734009620000|2024-12-12 13:20:20|32081.1|32061.1|32086.1|32066.1|32086.1|32066.1|32081.1|32061.1|2
1734009630000|2024-12-12 13:20:30|32088.6|32068.6|32113.6|32073.6|32113.6|32073.6|32088.6|32068.6|5
1734009640000|2024-12-12 13:20:40|32106.1|32086.1|32126.1|32086.1|32126.1|32093|32106.1|32086.1|2
1734009650000|2024-12-12 13:20:50|32129.9|32089.9|32118.6|32098.6|32131.7|32103.6|32118.6|32089.9|2
1734009660000|2024-12-12 13:21:00|32126.7|32086.7|32094.2|32074.2|32126.7|32088|32094.2|32074.2|5
1734009670000|2024-12-12 13:21:10|32093.6|32073.6|32091.1|32071.1|32093.6|32073.6|32091.1|32071.1|0
1734009680000|2024-12-12 13:21:20|32109.3|32069.3|32106.1|32066.1|32109.3|32082.4|32098.6|32066.1|3
1734009690000|2024-12-12 13:21:30|32093.6|32073.6|32088.6|32068.6|32093.6|32073.6|32088.6|32068.6|2
1734009700000|2024-12-12 13:21:40|32086.7|32066.7|32093|32073|32100.5|32073|32086.1|32060.5|2
1734009710000|2024-12-12 13:21:50|32091.1|32071.1|32094.9|32074.9|32094.9|32074.9|32091.1|32071.1|36
1734009720000|2024-12-12 13:22:00|32096.1|32076.1|32107.4|32087.4|32119.3|32087.4|32096.1|32075.5|2
1734009730000|2024-12-12 13:22:10|32104.3|32084.3|32084.9|32064.9|32104.3|32084.3|32084.9|32064.9|5
1734009740000|2024-12-12 13:22:20|32082.4|32062.4|32079.9|32059.9|32083.6|32063.6|32079.9|32059.9|2
1734009760000|2024-12-12 13:22:40|32079.3|32059.3|32073|32053|32079.3|32059.3|32073|32053|1
1734009770000|2024-12-12 13:22:50|32072.4|32052.4|32058|32038|32074.9|32052.4|32058|32034.9|3
1734009780000|2024-12-12 13:23:00|32054.9|32034.9|32047.4|32027.4|32054.9|32034.9|32047.4|32027.4|2
1734009790000|2024-12-12 13:23:10|32038|32018|32025.5|32005.5|32038|32018|32025.5|32005.5|2
1734009800000|2024-12-12 13:23:20|32024.9|32004.9|32024.9|32004.9|32024.9|32004.9|32024.9|32004.9|0
1734009810000|2024-12-12 13:23:30|32022.4|32002.4|32022.4|32002.4|32022.4|32002.4|32022.4|32002.4|0
1734009830000|2024-12-12 13:23:50|32024.3|32004.3|32022.4|32002.4|32024.3|32004.3|32022.4|32002.4|4
1734009880000|2024-12-12 13:24:40|32020.5|32000.5|32020.5|32000.5|32020.5|32000.5|32020.5|32000.5|1
1734009890000|2024-12-12 13:24:50|32022.4|32002.4|32035.5|32015.5|32035.5|32015.5|32022.4|32002.4|5
1734009900000|2024-12-12 13:25:00|32043|32023|32057.4|32037.4|32069.9|32037.4|32043|32023|5
1734009910000|2024-12-12 13:25:10|32058|32038|32055.5|32035.5|32059.9|32039.9|32055.5|32035.5|0
1734009920000|2024-12-12 13:25:20|32053.6|32033.6|32041.7|32021.7|32053.6|32033.6|32041.7|32021.7|0
1734009930000|2024-12-12 13:25:30|32035.5|32015.5|32033.6|32013.6|32035.5|32015.5|32033.6|32013.6|1
1734009940000|2024-12-12 13:25:40|32040.5|32000.5|32019.2|31999.2|32040.5|32000.5|32017.4|31994.9|2
1734009950000|2024-12-12 13:25:50|32019.9|31999.9|32027.4|32007.4|32027.4|32007.4|32019.9|31999.9|3
1734009960000|2024-12-12 13:26:00|32034.9|31994.9|32019.9|31999.9|32034.9|32001.1|32019.9|31994.9|0
1734009970000|2024-12-12 13:26:10|32017.4|31997.4|32002.4|31982.4|32017.4|31997.4|32002.4|31982.4|1
1734009980000|2024-12-12 13:26:20|31998|31978|31991.7|31971.7|32005.5|31978|31989.9|31965.5|6
1734009990000|2024-12-12 13:26:30|31988|31968|31988|31968|31988|31968|31988|31968|2
1734010000000|2024-12-12 13:26:40|31989.9|31969.9|31989.9|31969.9|31989.9|31969.9|31989.9|31969.9|1
1734010010000|2024-12-12 13:26:50|31991.7|31971.7|31993|31973|31998.6|31978.6|31991.7|31971.7|1
1734010020000|2024-12-12 13:27:00|31988|31968|31989.9|31969.9|31993|31973|31987.4|31967.4|2
1734010030000|2024-12-12 13:27:10|31991.1|31971.1|31989.9|31969.9|31991.1|31971.1|31989.9|31969.9|2
1734010060000|2024-12-12 13:27:40|31991.7|31971.7|31989.9|31969.9|31992.4|31972.4|31989.9|31969.9|2
1734010070000|2024-12-12 13:27:50|31987.4|31967.4|31986.7|31966.7|31994.9|31974.9|31986.7|31966.7|6
1734010080000|2024-12-12 13:28:00|31984.9|31964.9|31981.1|31961.1|31986.7|31966.7|31981.1|31961.1|7
1734010090000|2024-12-12 13:28:10|31980.5|31960.5|31980.5|31960.5|31980.5|31960.5|31980.5|31960.5|0
1734010100000|2024-12-12 13:28:20|||||||||2
1734010110000|2024-12-12 13:28:30|31981.7|31961.7|31993.6|31973.6|31993.6|31973.6|31981.7|31961.7|9
1734010120000|2024-12-12 13:28:40|31998.6|31978.6|31999.2|31979.2|32011.1|31979.2|31998.6|31970.5|2
1734010130000|2024-12-12 13:28:50|31997.3|31977.3|32016.1|31996.1|32026.1|31998|31997.3|31977.3|1
1734010140000|2024-12-12 13:29:00|32018.6|31998.6|32027.3|31987.3|32027.3|32001.1|32018.6|31987.3|2
1734010150000|2024-12-12 13:29:10|32026.1|31986.1|32026.1|31986.1|32026.1|31986.1|32026.1|31986.1|0
1734010170000|2024-12-12 13:29:30|32025.5|31985.5|32025.5|31985.5|32025.5|31985.5|32025.5|31985.5|5
1734010180000|2024-12-12 13:29:40|32029.2|31989.2|32029.2|31989.2|32029.2|31989.2|32029.2|31989.2|0
1734010200000|2024-12-12 13:30:00|32048.6|31988.6|32041.1|31981.1|32050.5|31990.5|32041.1|31981.1|4
1734010210000|2024-12-12 13:30:10|32034.3|32014.3|32033|32013|32045.5|32017.4|32033|32004.9|2
1734010220000|2024-12-12 13:30:20|32027.4|32007.4|32027.4|31987.4|32027.4|32007.4|32025.5|31987.4|0
1734010230000|2024-12-12 13:30:30|32029.9|31989.9|32038.6|32018.6|32043|32018.6|32029.9|31989.9|7
1734010240000|2024-12-12 13:30:40|32038|32018|32062.4|32042.4|32070.5|32042.4|32038|32018|13
1734010250000|2024-12-12 13:30:50|32063|32043|32048|32028|32070.5|32043|32045.5|32025.5|5
1734010260000|2024-12-12 13:31:00|32046.1|32026.1|32008|31988|32046.1|32026.1|32008|31976.1|4
1734010270000|2024-12-12 13:31:10|32003|31983|32024.2|32004.2|32024.2|32004.2|32003|31983|6
1734010280000|2024-12-12 13:31:20|32026.1|32006.1|32010.5|31990.5|32026.1|32006.1|32010.5|31985.5|2
1734010290000|2024-12-12 13:31:30|32005.5|31985.5|32003.6|31983.6|32019.2|31987.4|32003|31975.5|3
1734010300000|2024-12-12 13:31:40|32001.1|31981.1|32001.1|31981.1|32001.1|31981.1|32001.1|31981.1|0
1734010310000|2024-12-12 13:31:50|31999.2|31979.2|32013|31973|32021.7|31993.6|31998.6|31973|6
1734010320000|2024-12-12 13:32:00|32001.1|31981.1|31998.6|31978.6|32012.3|31981.1|31998.6|31972.3|1
1734010330000|2024-12-12 13:32:10|32000.5|31980.5|31998|31978|32003.6|31983.6|31998|31978|5
1734010340000|2024-12-12 13:32:20|31996.1|31976.1|32001.1|31981.1|32004.8|31981.1|31978.6|31943.6|10
1734010350000|2024-12-12 13:32:30|32003|31983|32016.7|31976.7|32016.7|31983.6|32001.1|31975.5|2
1734010360000|2024-12-12 13:32:40|32004.2|31984.2|32012.4|31992.4|32016.7|31992.4|32004.2|31976.7|3
1734010370000|2024-12-12 13:32:50|32014.9|31994.9|32010.5|31990.5|32014.9|31994.9|32010.5|31990.5|2
1734010380000|2024-12-12 13:33:00|32009.9|31989.9|31998.6|31978.6|32009.9|31989.9|31998.6|31978.6|3
1734010390000|2024-12-12 13:33:10|31993|31973|31991.1|31971.1|31993|31973|31991.1|31971.1|9
1734010400000|2024-12-12 13:33:20|31988.6|31968.6|32018|31998|32018|31998|31988.6|31968.6|52
1734010410000|2024-12-12 13:33:30|32023|32003|32028.6|32008.6|32037.3|32008.6|32023|31997.3|12
1734010430000|2024-12-12 13:33:50|32026.1|32006.1|32028.6|32008.6|32028.6|32008.6|32026.1|32006.1|5
1734010440000|2024-12-12 13:34:00|32041.1|32001.1|32028.6|32008.6|32041.1|32008.6|32028.6|32001.1|0
1734010450000|2024-12-12 13:34:10|32041.1|32001.1|32033.6|32013.6|32041.1|32013.6|32033.6|32001.1|1
1734010460000|2024-12-12 13:34:20|||||||||4
1734010470000|2024-12-12 13:34:30|32046.1|32006.1|32055.5|32035.5|32055.5|32035.5|32038.6|32006.1|3
1734010480000|2024-12-12 13:34:40|32064.9|32044.9|32072.4|32052.4|32079.9|32052.4|32064.9|32039.9|7
1734010490000|2024-12-12 13:34:50|32089.9|32049.9|32082.4|32062.4|32089.9|32062.4|32082.4|32049.9|7
1734010500000|2024-12-12 13:35:00|32084.2|32064.2|32099.2|32079.2|32099.2|32079.2|32084.2|32064.2|6
1734010510000|2024-12-12 13:35:10|32125.4|32065.4|32092.3|32072.3|32125.4|32072.3|32092.3|32061.1|10
1734010520000|2024-12-12 13:35:20|32093|32073|32122.3|32102.3|32123|32103|32093|32073|9
1734010530000|2024-12-12 13:35:30|32119.8|32099.8|32117.3|32097.3|32119.8|32099.8|32117.3|32097.3|4
1734010540000|2024-12-12 13:35:40|32114.8|32094.8|32114.8|32094.8|32114.8|32094.8|32114.8|32094.8|0
1734010550000|2024-12-12 13:35:50|32104.8|32084.8|32107.3|32067.3|32107.3|32084.8|32104.8|32067.3|4
1734010560000|2024-12-12 13:36:00|32086.1|32066.1|32087.3|32067.3|32088|32068|32083|32063|4
1734010570000|2024-12-12 13:36:10|32082.3|32062.3|32089.8|32069.8|32089.8|32069.8|32082.3|32062.3|3
1734010590000|2024-12-12 13:36:30|32084.8|32064.8|32072.3|32052.3|32084.8|32064.8|32072.3|32052.3|1
1734010600000|2024-12-12 13:36:40|32061.7|32041.7|32057.3|32037.3|32061.7|32041.7|32044.8|32018.6|4
1734010610000|2024-12-12 13:36:50|32062.3|32042.3|32057.3|32037.3|32062.3|32042.3|32057.3|32037.3|0
1734010620000|2024-12-12 13:37:00|32055.5|32035.5|32055.5|32035.5|32055.5|32035.5|32055.5|32035.5|0
1734010640000|2024-12-12 13:37:20|32058|32038|32054.8|32034.8|32058.6|32038.6|32054.8|32034.8|4
1734010650000|2024-12-12 13:37:30|32052.3|32032.3|32043|32023|32056.7|32032.3|32043|32012.3|1
1734010660000|2024-12-12 13:37:40|32042.3|32022.3|32042.3|32022.3|32042.3|32022.3|32042.3|32022.3|0
1734010680000|2024-12-12 13:38:00|32040.5|32020.5|32035.5|32015.5|32040.5|32020.5|32035.5|32015.5|3
1734010690000|2024-12-12 13:38:10|32034.8|32014.8|32019.2|31999.2|32034.8|32014.8|32019.2|31999.2|2
1734010700000|2024-12-12 13:38:20|32018.6|31998.6|32013|31993|32018.6|31998.6|32013|31993|1
1734010710000|2024-12-12 13:38:30|32018|31998|32020.5|32000.5|32020.5|32000.5|32018|31998|1
1734010740000|2024-12-12 13:39:00|32024.2|32004.2|32027.3|32007.3|32027.3|32007.3|32024.2|32004.2|1
1734010750000|2024-12-12 13:39:10|32024.8|32004.8|32013.6|31993.6|32024.8|32004.8|32013.6|31993.6|3
1734010770000|2024-12-12 13:39:30|32018.6|31998.6|32041.1|32001.1|32041.1|32001.1|32018.6|31998.6|4
1734010780000|2024-12-12 13:39:40|32028.6|32008.6|32019.2|31999.2|32036.1|32008.6|32019.2|31991.7|0
1734010790000|2024-12-12 13:39:50|32017.3|31997.3|32014.8|31994.8|32017.3|31997.3|32014.8|31994.8|0
1734010800000|2024-12-12 13:40:00|32014.2|31994.2|32006.7|31986.7|32014.2|31994.2|32006.7|31986.7|3
1734010810000|2024-12-12 13:40:10|32001.1|31981.1|32001.1|31981.1|32001.1|31981.1|32001.1|31981.1|0
1734010840000|2024-12-12 13:40:40|||||||||4
1734010850000|2024-12-12 13:40:50|32038.6|31998.6|32038.6|31998.6|32038.6|31998.6|32038.6|31998.6|1
1734010860000|2024-12-12 13:41:00|32041.1|32001.1|32041.1|32001.1|32041.1|32001.1|32041.1|32001.1|0
1734010870000|2024-12-12 13:41:10|32029.2|32009.2|32018.6|31998.6|32029.2|32009.2|32018.6|31998.6|1
1734010880000|2024-12-12 13:41:20|32016.1|31996.1|31996.1|31976.1|32016.1|31996.1|31996.1|31976.1|3
1734010890000|2024-12-12 13:41:30|31993.6|31973.6|31973.6|31953.6|31993.6|31973.6|31973.6|31953.6|4
1734010900000|2024-12-12 13:41:40|31971.7|31951.7|31953.6|31933.6|31971.7|31951.7|31953.6|31933.6|36
1734010910000|2024-12-12 13:41:50|31951.7|31931.7|31931.7|31891.7|31951.7|31931.7|31929.2|31891.7|10
1734010920000|2024-12-12 13:42:00|31923.6|31903.6|31938.6|31918.6|31951.1|31918.6|31923.6|31903.6|9
1734010930000|2024-12-12 13:42:10|31936.7|31916.7|31929.2|31909.2|31936.7|31916.7|31929.2|31909.2|2
1734010940000|2024-12-12 13:42:20|31933.6|31913.6|31931.1|31911.1|31933.6|31913.6|31931.1|31911.1|2
1734010950000|2024-12-12 13:42:30|31933.6|31913.6|31937.3|31917.3|31937.3|31917.3|31933.6|31913.6|2
1734010960000|2024-12-12 13:42:40|31938.6|31918.6|31942.3|31922.3|31942.3|31922.3|31938.6|31918.6|0
1734010970000|2024-12-12 13:42:50|31943.6|31923.6|31944.2|31924.2|31944.2|31924.2|31943.6|31923.6|2
1734010980000|2024-12-12 13:43:00|31946.1|31926.1|31948.6|31928.6|31961.1|31928.6|31946.1|31921.1|2
1734010990000|2024-12-12 13:43:10|31960.5|31920.5|31944.8|31924.8|31960.5|31928.6|31944.8|31920.5|6
1734011000000|2024-12-12 13:43:20|31941.7|31901.7|31941.7|31901.7|31941.7|31901.7|31941.7|31901.7|1
1734011010000|2024-12-12 13:43:30|31929.8|31909.8|31923.6|31903.6|31936.7|31909.8|31923.6|31896.7|0
1734011020000|2024-12-12 13:43:40|31926.1|31906.1|31926.1|31906.1|31926.1|31906.1|31926.1|31906.1|1
1734011030000|2024-12-12 13:43:50|31941.7|31901.7|31953.6|31913.6|31953.6|31913.6|31941.7|31901.7|3
1734011040000|2024-12-12 13:44:00|31959.2|31919.2|31956.7|31916.7|31959.2|31919.2|31956.7|31916.7|0
1734011060000|2024-12-12 13:44:20|||||||||1
1734011090000|2024-12-12 13:44:50|31944.2|31924.2|31944.2|31924.2|31944.2|31924.2|31944.2|31924.2|1
1734011100000|2024-12-12 13:45:00|31939.2|31919.2|31951.7|31911.7|31951.7|31919.2|31939.2|31911.1|4
1734011110000|2024-12-12 13:45:10|31943.6|31923.6|31944.2|31924.2|31944.2|31924.2|31943.6|31923.6|2
1734011120000|2024-12-12 13:45:20|31942.3|31922.3|31944.2|31924.2|31944.2|31924.2|31942.3|31922.3|5
1734011130000|2024-12-12 13:45:30|31961.1|31921.1|31961.1|31921.1|31961.1|31921.1|31961.1|31921.1|3
1734011140000|2024-12-12 13:45:40|31961.7|31921.7|31961.7|31921.7|31961.7|31921.7|31961.7|31921.7|0
1734011150000|2024-12-12 13:45:50|31966.7|31926.7|31970.5|31930.5|31970.5|31938.6|31958.6|31926.7|0
1734011160000|2024-12-12 13:46:00|31971.1|31931.1|31958.6|31938.6|31971.1|31938.6|31958.6|31931.1|0
1734011180000|2024-12-12 13:46:20|31976.1|31936.1|31976.1|31936.1|31976.1|31936.1|31976.1|31936.1|6
1734011190000|2024-12-12 13:46:30|31976.7|31936.7|31964.8|31944.8|31976.7|31944.8|31964.8|31936.1|2
1734011200000|2024-12-12 13:46:40|31964.2|31944.2|31964.2|31944.2|31964.2|31944.2|31964.2|31944.2|0
1734011210000|2024-12-12 13:46:50|31966.1|31946.1|31966.7|31946.7|31981.1|31949.2|31966.1|31941.1|7
1734011220000|2024-12-12 13:47:00|31964.8|31944.8|31964.2|31944.2|31964.8|31944.8|31964.2|31944.2|0
1734011240000|2024-12-12 13:47:20|31963.6|31943.6|31936.7|31916.7|31963.6|31943.6|31936.7|31916.7|8
1734011250000|2024-12-12 13:47:30|31939.2|31919.2|31918.6|31898.6|31939.2|31919.2|31918.6|31898.6|4
1734011260000|2024-12-12 13:47:40|31920.4|31900.4|31916.7|31896.7|31921.1|31901.1|31916.7|31896.7|3
1734011270000|2024-12-12 13:47:50|31912.9|31892.9|31924.2|31904.2|31924.2|31904.2|31912.3|31892.3|3
1734011280000|2024-12-12 13:48:00|31926.1|31906.1|31927.9|31907.9|31927.9|31907.9|31926.1|31906.1|2
1734011290000|2024-12-12 13:48:10|31929.2|31909.2|31926.7|31906.7|31929.2|31909.2|31926.7|31906.7|1
1734011300000|2024-12-12 13:48:20|31926.1|31906.1|31932.3|31892.3|31932.3|31906.1|31926.1|31892.3|1
1734011310000|2024-12-12 13:48:30|31932.9|31892.9|31927.3|31887.3|31932.9|31903.6|31919.2|31887.3|4
1734011320000|2024-12-12 13:48:40|31915.4|31895.4|31914.2|31894.2|31927.3|31899.2|31914.2|31887.3|0
1734011340000|2024-12-12 13:49:00|||||||||1
1734011350000|2024-12-12 13:49:10|31911.7|31891.7|31906.1|31886.1|31917.9|31891.7|31901.7|31876.1|19
1734011360000|2024-12-12 13:49:20|31901.7|31881.7|31901.7|31881.7|31901.7|31881.7|31901.7|31881.7|0
1734011370000|2024-12-12 13:49:30|31901.1|31881.1|31914.2|31894.2|31914.2|31894.2|31901.1|31881.1|3
1734011380000|2024-12-12 13:49:40|31916.7|31896.7|31936.1|31896.1|31936.1|31904.2|31916.7|31891.1|0
1734011400000|2024-12-12 13:50:00|31936.7|31896.7|31935.4|31915.4|31936.7|31915.4|31929.2|31896.7|5
1734011410000|2024-12-12 13:50:10|31939.8|31919.8|31939.8|31919.8|31939.8|31919.8|31939.8|31919.8|0
1734011420000|2024-12-12 13:50:20|31940.4|31920.4|31961.7|31921.7|31961.7|31929.2|31940.4|31920.4|1
1734011430000|2024-12-12 13:50:30|||||||||2
1734011450000|2024-12-12 13:50:50|31954.2|31934.2|31954.2|31934.2|31954.2|31934.2|31954.2|31934.2|2
1734011460000|2024-12-12 13:51:00|31953.6|31933.6|31973.6|31953.6|31973.6|31953.6|31953.6|31933.6|3
1734011470000|2024-12-12 13:51:10|31993.6|31973.6|31993.6|31973.6|32006.1|31973.6|31993.6|31965.4|10
1734011480000|2024-12-12 13:51:20|32005.4|31965.4|31977.9|31957.9|32011.7|31971.7|31977.9|31952.9|10
1734011490000|2024-12-12 13:51:30|31980.4|31960.4|31967.9|31947.9|31980.4|31960.4|31967.9|31947.9|2
1734011500000|2024-12-12 13:51:40|31967.3|31947.3|31974.8|31954.8|31974.8|31954.8|31967.3|31947.3|7
1734011510000|2024-12-12 13:51:50|31987.3|31947.3|31974.8|31954.8|31987.3|31954.8|31974.8|31947.3|0
1734011520000|2024-12-12 13:52:00|31975.4|31955.4|31979.8|31959.8|31979.8|31959.8|31975.4|31955.4|3
1734011530000|2024-12-12 13:52:10|31983.6|31963.6|31999.8|31979.8|31999.8|31979.8|31983.6|31957.3|5
1734011540000|2024-12-12 13:52:20|32003.6|31983.6|31985.4|31965.4|32004.8|31984.8|31985.4|31965.4|4
1734011550000|2024-12-12 13:52:30|31981.7|31961.7|31981.7|31961.7|31981.7|31961.7|31981.7|31961.7|2
1734011560000|2024-12-12 13:52:40|31979.8|31959.8|32001.1|31961.1|32001.1|31962.3|31979.8|31956.1|2
1734011570000|2024-12-12 13:52:50|32001.7|31961.7|31989.8|31969.8|32002.3|31974.2|31989.8|31961.7|0
1734011580000|2024-12-12 13:53:00|31986|31966|31986|31966|31986|31966|31986|31966|2
1734011590000|2024-12-12 13:53:10|31981.7|31961.7|31977.9|31957.9|31981.7|31961.7|31977.9|31957.9|4
1734011600000|2024-12-12 13:53:20|31970.4|31950.4|31954.2|31934.2|31972.3|31950.4|31954.2|31922.3|1
1734011610000|2024-12-12 13:53:30|31954.8|31934.8|31958.6|31938.6|31958.6|31938.6|31954.8|31934.8|4
1734011620000|2024-12-12 13:53:40|31959.8|31939.8|31977.3|31937.3|31977.3|31939.8|31959.8|31937.3|0
1734011630000|2024-12-12 13:53:50|31971.1|31951.1|31970.4|31950.4|31974.2|31954.2|31970.4|31950.4|0
1734011640000|2024-12-12 13:54:00|31972.3|31952.3|31969.2|31949.2|31972.3|31952.3|31969.2|31949.2|0
1734011650000|2024-12-12 13:54:10|31969.8|31949.8|31965.4|31945.4|31969.8|31949.8|31965.4|31945.4|6
1734011680000|2024-12-12 13:54:40|31972.9|31932.9|31964.8|31944.8|31972.9|31944.8|31957.9|31932.9|7
1734011700000|2024-12-12 13:55:00|31979.8|31959.8|31991.7|31951.7|31991.7|31959.8|31979.8|31951.7|1
1734011710000|2024-12-12 13:55:10|31983.6|31963.6|31994.8|31974.8|31994.8|31974.8|31983.6|31963.6|2
1734011720000|2024-12-12 13:55:20|32006.7|31966.7|32009.8|31969.8|32009.8|31969.8|32006.7|31966.7|0
1734011730000|2024-12-12 13:55:30|32003.6|31983.6|32003.6|31983.6|32003.6|31983.6|32003.6|31983.6|0
1734011740000|2024-12-12 13:55:40|32004.8|31984.8|32004.8|31984.8|32004.8|31984.8|32004.8|31984.8|0
1734011750000|2024-12-12 13:55:50|32007.3|31987.3|32028.6|32008.6|32028.6|32008.6|32007.3|31987.3|5
1734011760000|2024-12-12 13:56:00|32040.4|32000.4|32028.6|32008.6|32040.4|32008.6|32028.6|32000.4|0
1734011770000|2024-12-12 13:56:10|32029.2|32009.2|32034.2|32014.2|32034.2|32014.2|32029.2|32009.2|1
1734011780000|2024-12-12 13:56:20|32046.1|32006.1|32051.1|31991.1|32051.1|32006.1|32045.4|31991.1|1
1734011790000|2024-12-12 13:56:30|32044.8|32004.8|32032.3|32012.3|32047.3|32015.4|32032.3|32004.8|4
1734011800000|2024-12-12 13:56:40|32029.8|32009.8|32022.3|32002.3|32029.8|32009.8|32022.3|32002.3|0
1734011810000|2024-12-12 13:56:50|32020.4|32000.4|32019.8|31999.8|32020.4|32000.4|32015.4|31995.4|5
1734011820000|2024-12-12 13:57:00|32017.9|31997.9|32017.3|31997.3|32017.9|31997.9|32017.3|31997.3|4
1734011850000|2024-12-12 13:57:30|||||||||1
1734011860000|2024-12-12 13:57:40|32019.2|31999.2|32036.1|31996.1|32036.1|32002.3|32019.2|31996.1|3
1734011870000|2024-12-12 13:57:50|32024.8|32004.8|32024.8|32004.8|32037.3|32004.8|32024.8|31997.3|2
1734011880000|2024-12-12 13:58:00|32021|32001|32020.4|32000.4|32021|32001|32017.9|31997.9|3
1734011890000|2024-12-12 13:58:10|32022.3|32002.3|32024.8|32004.8|32024.8|32004.8|32022.3|32002.3|0
1734011920000|2024-12-12 13:58:40|32029.8|32009.8|32029.8|32009.8|32029.8|32009.8|32029.8|32009.8|4
1734011930000|2024-12-12 13:58:50|32032.3|32012.3|32032.3|32012.3|32032.3|32012.3|32032.3|32012.3|0
1734011940000|2024-12-12 13:59:00|32031.7|32011.7|32031.7|32011.7|32031.7|32011.7|32031.7|32011.7|2
1734011950000|2024-12-12 13:59:10|32024.8|32004.8|32017.9|31977.9|32029.1|32004.8|32011.6|31977.9|1
1734011960000|2024-12-12 13:59:20|32019.8|31979.8|32019.2|31979.2|32019.8|31990.4|32005.4|31979.1|2
1734011970000|2024-12-12 13:59:30|32021|31981|32031.7|31991.7|32031.7|31994.8|32014.8|31980.4|1
1734011980000|2024-12-12 13:59:40|32032.3|31992.3|32027.3|31987.3|32032.3|32000.4|32019.8|31987.3|2
1734011990000|2024-12-12 13:59:50|32025.4|31985.4|32024.2|31984.2|32025.4|31985.4|32024.2|31984.2|0
1734012000000|2024-12-12 14:00:00|32022.3|31982.3|32000.4|31960.4|32022.3|31991|32000.4|31960.4|2
1734012010000|2024-12-12 14:00:10|31997.9|31957.9|31985.4|31965.4|31997.9|31966|31985.4|31957.9|3
1734012020000|2024-12-12 14:00:20|31983.5|31963.5|31982.9|31962.9|31983.5|31963.5|31982.9|31962.9|3
1734012030000|2024-12-12 14:00:30|31981|31961|31967.3|31947.3|31981|31961|31967.3|31947.3|8
1734012040000|2024-12-12 14:00:40|31965.4|31945.4|31964.8|31944.8|31965.4|31945.4|31964.8|31944.8|4
1734012050000|2024-12-12 14:00:50|||||||||3
1734012060000|2024-12-12 14:01:00|31960.4|31940.4|31962.9|31942.9|31967.9|31947.9|31960.4|31940.4|3
1734012070000|2024-12-12 14:01:10|31963.5|31943.5|31994.8|31974.8|31994.8|31974.8|31963.5|31942.9|6
1734012080000|2024-12-12 14:01:20|31999.8|31979.8|32009.2|31989.2|32009.2|31989.2|31999.8|31979.8|2
1734012090000|2024-12-12 14:01:30|32007.3|31987.3|32007.3|31987.3|32007.3|31987.3|32007.3|31987.3|3
1734012100000|2024-12-12 14:01:40|32003.5|31983.5|32012.3|31972.3|32012.3|31984.2|32001.6|31972.3|2
1734012110000|2024-12-12 14:01:50|32000.4|31980.4|31997.9|31977.9|32000.4|31980.4|31997.9|31977.9|1
1734012130000|2024-12-12 14:02:10|31996.7|31976.7|31972.9|31932.9|31996.7|31976.7|31967.3|31932.9|5
1734012140000|2024-12-12 14:02:20|31967.9|31927.9|31960.4|31940.4|31967.9|31940.4|31955.4|31927.9|3
1734012150000|2024-12-12 14:02:30|31964.2|31944.2|31966|31946|31966|31946|31964.2|31944.2|0
1734012170000|2024-12-12 14:02:50|31964.2|31944.2|31964.8|31944.8|31964.8|31944.8|31964.2|31944.2|5
1734012180000|2024-12-12 14:03:00|31962.9|31942.9|31962.9|31942.9|31962.9|31942.9|31962.9|31942.9|0
1734012190000|2024-12-12 14:03:10|31964.8|31944.8|31974.2|31954.2|31984.8|31954.2|31964.8|31944.8|2
1734012200000|2024-12-12 14:03:20|31986.7|31946.7|31986.7|31946.7|31986.7|31958.5|31978.5|31946.7|0
1734012210000|2024-12-12 14:03:30|31978.5|31958.5|31977.9|31957.9|31986.7|31958.5|31977.9|31946.7|0
1734012220000|2024-12-12 14:03:40|31978.5|31958.5|31978.5|31958.5|31978.5|31958.5|31978.5|31958.5|0
1734012230000|2024-12-12 14:03:50|31979.8|31959.8|31986.7|31966.7|31986.7|31966.7|31979.8|31959.8|2
1734012240000|2024-12-12 14:04:00|31987.9|31967.9|31989.8|31969.8|31989.8|31969.8|31987.9|31967.9|0
1734012250000|2024-12-12 14:04:10|32002.3|31962.3|32000.4|31980.4|32003.5|31983.5|32000.4|31962.3|6
1734012260000|2024-12-12 14:04:20|32002.3|31982.3|32004.2|31984.2|32004.2|31984.2|32002.3|31982.3|15
1734012270000|2024-12-12 14:04:30|32004.8|31984.8|32004.8|31984.8|32004.8|31984.8|32004.8|31984.8|2
1734012280000|2024-12-12 14:04:40|32004.2|31984.2|32004.2|31984.2|32004.2|31984.2|32004.2|31984.2|2
1734012290000|2024-12-12 14:04:50|32002.3|31982.3|31974.8|31954.8|32002.3|31982.3|31974.8|31947.9|4
1734012320000|2024-12-12 14:05:20|31975.4|31955.4|31972.3|31952.3|31977.3|31957.3|31972.3|31952.3|2
1734012340000|2024-12-12 14:05:40|||||||||2
1734012350000|2024-12-12 14:05:50|31970.4|31950.4|31970.4|31950.4|31970.4|31950.4|31962.9|31942.9|8
1734012370000|2024-12-12 14:06:10|31972.3|31952.3|31974.8|31954.8|31974.8|31954.8|31971.7|31951.7|2
1734012380000|2024-12-12 14:06:20|31978.5|31958.5|31983.5|31963.5|31983.5|31963.5|31978.5|31958.5|2
1734012390000|2024-12-12 14:06:30|31981.7|31961.7|31972.9|31952.9|31987.9|31961.7|31972.9|31947.9|1
1734012400000|2024-12-12 14:06:40|31970.4|31950.4|31970.4|31950.4|31970.4|31950.4|31970.4|31950.4|2
1734012410000|2024-12-12 14:06:50|31965.4|31945.4|31965.4|31945.4|31965.4|31945.4|31965.4|31945.4|2
1734012430000|2024-12-12 14:07:10|31966.7|31946.7|31966.7|31946.7|31966.7|31946.7|31966.7|31946.7|17
1734012440000|2024-12-12 14:07:20|31967.3|31947.3|31969.8|31949.8|31972.3|31952.3|31967.3|31947.3|0
1734012450000|2024-12-12 14:07:30|31970.4|31950.4|31972.3|31952.3|31972.3|31952.3|31970.4|31950.4|2
1734012470000|2024-12-12 14:07:50|31974.2|31954.2|31981|31961|31981|31961|31974.2|31954.2|0
1734012480000|2024-12-12 14:08:00|31981.7|31961.7|31984.2|31964.2|31984.2|31964.2|31981.7|31961.7|1
1734012490000|2024-12-12 14:08:10|31982.3|31962.3|31979.2|31959.2|31982.3|31962.3|31979.2|31959.2|3
1734012500000|2024-12-12 14:08:20|31976.7|31956.7|31976.7|31956.7|31976.7|31956.7|31976.7|31956.7|1
1734012510000|2024-12-12 14:08:30|31972.9|31952.9|31972.3|31952.3|31972.9|31952.9|31972.3|31952.3|3
1734012520000|2024-12-12 14:08:40|31972.9|31952.9|31972.9|31952.9|31972.9|31952.9|31972.9|31952.9|2
1734012530000|2024-12-12 14:08:50|31972.3|31952.3|31979.8|31959.8|31979.8|31959.8|31972.3|31952.3|2
1734012540000|2024-12-12 14:09:00|31981.7|31961.7|31981.7|31961.7|31981.7|31961.7|31981.7|31961.7|2
1734012560000|2024-12-12 14:09:20|31979.8|31959.8|31981.7|31961.7|31981.7|31961.7|31979.8|31959.8|0
1734012570000|2024-12-12 14:09:30|31983.5|31963.5|31987.9|31967.9|31987.9|31967.9|31983.5|31963.5|4
1734012580000|2024-12-12 14:09:40|31986|31966|31986.7|31966.7|31987.3|31967.3|31984.8|31964.8|3
1734012600000|2024-12-12 14:10:00|31987.3|31967.3|31986.6|31966.6|31987.3|31967.3|31984.1|31964.1|0
1734012610000|2024-12-12 14:10:10|31981.6|31961.6|31984.8|31964.8|31984.8|31964.8|31981.6|31961.6|5
1734012620000|2024-12-12 14:10:20|31982.9|31962.9|31981.6|31961.6|31982.9|31962.9|31981.6|31961.6|0
1734012630000|2024-12-12 14:10:30|31979.8|31959.8|31975.4|31955.4|31979.8|31959.8|31975.4|31955.4|0
1734012650000|2024-12-12 14:10:50|31973.5|31953.5|31973.5|31953.5|31973.5|31953.5|31973.5|31953.5|6
1734012660000|2024-12-12 14:11:00|31972.3|31952.3|31931.6|31911.6|31972.3|31952.3|31931.6|31911.6|12
1734012670000|2024-12-12 14:11:10|31931|31911|31925.4|31905.4|31931|31911|31925.4|31905.4|2
1734012680000|2024-12-12 14:11:20|31927.3|31907.3|31917.9|31897.9|31927.3|31907.3|31917.9|31897.9|3
1734012690000|2024-12-12 14:11:30|31914.8|31894.8|31916|31896|31917.9|31897.9|31912.9|31892.9|2
1734012700000|2024-12-12 14:11:40|31915.4|31895.4|31914.8|31894.8|31915.4|31895.4|31912.9|31892.9|2
1734012710000|2024-12-12 14:11:50|31912.9|31892.9|31912.9|31892.9|31914.8|31894.8|31912.9|31892.9|3
1734012720000|2024-12-12 14:12:00|31914.8|31894.8|31912.9|31892.9|31914.8|31894.8|31912.9|31892.9|0
1734012730000|2024-12-12 14:12:10|31914.8|31894.8|31917.9|31897.9|31917.9|31897.9|31912.9|31892.9|4
1734012740000|2024-12-12 14:12:20|31919.8|31899.8|31937.3|31897.3|31937.3|31899.8|31919.8|31897.3|8
1734012750000|2024-12-12 14:12:30|31941.6|31901.6|31930.4|31910.4|31953.5|31912.9|31930.4|31893.5|1
1734012760000|2024-12-12 14:12:40|31938.5|31898.5|31926|31906|31938.5|31906|31926|31898.5|0
1734012770000|2024-12-12 14:12:50|31924.8|31904.8|31922.9|31902.9|31924.8|31904.8|31922.9|31902.9|4
1734012780000|2024-12-12 14:13:00|31920.4|31900.4|31918.5|31898.5|31920.4|31900.4|31918.5|31898.5|3
1734012790000|2024-12-12 14:13:10|31920.4|31900.4|31920.4|31900.4|31920.4|31900.4|31920.4|31900.4|0
1734012810000|2024-12-12 14:13:30|31921|31901|31927.3|31907.3|31927.3|31907.3|31921|31901|2
1734012820000|2024-12-12 14:13:40|31932.3|31912.3|31930.4|31910.4|31932.3|31912.3|31930.4|31910.4|3
1734012840000|2024-12-12 14:14:00|31932.3|31912.3|31954.8|31934.8|31958.5|31934.8|31932.3|31912.3|2
1734012870000|2024-12-12 14:14:30|31957.3|31937.3|31957.3|31937.3|31957.3|31937.3|31957.3|31937.3|0
1734012890000|2024-12-12 14:14:50|31959.8|31939.8|31952.9|31932.9|31962.3|31942.3|31952.9|31932.9|2
1734012900000|2024-12-12 14:15:00|31952.3|31932.3|31947.9|31927.9|31952.3|31932.3|31947.9|31927.9|1
1734012910000|2024-12-12 14:15:10|31946|31926|31944.1|31924.1|31946|31926|31944.1|31924.1|0
1734012920000|2024-12-12 14:15:20|31940.4|31920.4|31935.4|31915.4|31940.4|31920.4|31935.4|31915.4|1
1734012930000|2024-12-12 14:15:30|31934.8|31914.8|31942.9|31902.9|31942.9|31914.8|31934.8|31902.9|0
1734012940000|2024-12-12 14:15:40|31930.4|31910.4|31942.9|31902.9|31942.9|31910.4|31925.4|31902.9|4
1734012950000|2024-12-12 14:15:50|31930.4|31910.4|31927.9|31907.9|31942.3|31910.4|31927.9|31902.3|0
1734012960000|2024-12-12 14:16:00|31924.8|31904.8|31907.9|31887.9|31924.8|31904.8|31907.9|31883.5|5
1734012970000|2024-12-12 14:16:10|31910.4|31890.4|31907.9|31887.9|31910.4|31890.4|31907.9|31887.9|3
1734012990000|2024-12-12 14:16:30|31909.8|31889.8|31919.8|31899.8|31919.8|31899.8|31909.8|31889.8|4
1734013000000|2024-12-12 14:16:40|31921.6|31901.6|31907.9|31887.9|31922.3|31902.3|31907.9|31887.9|3
1734013010000|2024-12-12 14:16:50|31910.4|31890.4|31914.8|31894.8|31914.8|31894.8|31910.4|31890.4|3
1734013020000|2024-12-12 14:17:00|31922.9|31882.9|31909.1|31889.1|31922.9|31889.1|31909.1|31882.9|1
1734013030000|2024-12-12 14:17:10|31907.9|31887.9|31907.9|31887.9|31907.9|31887.9|31907.9|31887.9|1
1734013050000|2024-12-12 14:17:30|31906|31886|31906|31886|31906|31886|31906|31886|1
1734013060000|2024-12-12 14:17:40|31902.9|31882.9|31904.8|31884.8|31904.8|31884.8|31902.9|31882.9|3
1734013070000|2024-12-12 14:17:50|31902.9|31882.9|31909.8|31889.8|31909.8|31889.8|31902.9|31882.9|5
1734013080000|2024-12-12 14:18:00|31910.4|31890.4|31914.8|31894.8|31914.8|31894.8|31910.4|31890.4|4
1734013090000|2024-12-12 14:18:10|31912.3|31892.3|31912.3|31892.3|31912.3|31892.3|31912.3|31892.3|0
1734013100000|2024-12-12 14:18:20|31914.1|31894.1|31910.4|31890.4|31914.8|31894.8|31910.4|31890.4|3
1734013110000|2024-12-12 14:18:30|31909.8|31889.8|31909.8|31889.8|31909.8|31889.8|31909.8|31889.8|2
1734013120000|2024-12-12 14:18:40|31917.9|31877.9|31909.8|31889.8|31917.9|31889.8|31909.8|31877.9|0
1734013130000|2024-12-12 14:18:50|31910.4|31890.4|31917.3|31897.3|31917.3|31897.3|31910.4|31890.4|2
1734013140000|2024-12-12 14:19:00|31914.8|31894.8|31914.8|31894.8|31914.8|31894.8|31914.8|31894.8|0
1734013150000|2024-12-12 14:19:10|31910.4|31890.4|31905.4|31885.4|31910.4|31890.4|31905.4|31885.4|7
1734013160000|2024-12-12 14:19:20|31903.5|31883.5|31907.9|31887.9|31907.9|31887.9|31902.9|31882.9|8
1734013170000|2024-12-12 14:19:30|31909.8|31889.8|31915.4|31895.4|31915.4|31895.4|31909.8|31889.8|0
1734013200000|2024-12-12 14:20:00|31917.9|31897.9|31917.9|31897.9|31917.9|31897.9|31917.9|31897.9|1
1734013220000|2024-12-12 14:20:20|31919.7|31899.7|31934.1|31914.1|31934.1|31914.1|31919.7|31899.7|3
1734013230000|2024-12-12 14:20:30|31934.8|31914.8|31951.6|31931.6|31951.6|31931.6|31934.8|31914.8|3
1734013240000|2024-12-12 14:20:40|31953.5|31933.5|31951|31931|31953.5|31933.5|31951|31931|0
1734013250000|2024-12-12 14:20:50|31952.9|31932.9|31949.8|31929.8|31952.9|31932.9|31949.8|31929.8|0
1734013260000|2024-12-12 14:21:00|31949.1|31929.1|31949.8|31929.8|31949.8|31929.8|31947.3|31927.3|3
1734013270000|2024-12-12 14:21:10|31952.3|31932.3|31952.3|31932.3|31952.3|31932.3|31952.3|31932.3|0
1734013280000|2024-12-12 14:21:20|31967.3|31927.3|31959.1|31939.1|31967.3|31939.1|31959.1|31927.3|3
1734013290000|2024-12-12 14:21:30|31959.8|31939.8|31952.3|31932.3|31959.8|31939.8|31952.3|31932.3|0
1734013300000|2024-12-12 14:21:40|31949.8|31929.8|31947.3|31927.3|31949.8|31929.8|31947.3|31927.3|0
1734013310000|2024-12-12 14:21:50|31945.4|31925.4|31940.4|31920.4|31945.4|31925.4|31940.4|31920.4|1
1734013320000|2024-12-12 14:22:00|31942.3|31922.3|31937.3|31917.3|31942.3|31922.3|31937.3|31917.3|3
1734013330000|2024-12-12 14:22:10|31937.2|31917.2|31935.4|31915.4|31937.2|31917.2|31935.4|31915.4|2
1734013340000|2024-12-12 14:22:20|31942.9|31902.9|31942.9|31902.9|31942.9|31914.7|31927.9|31902.9|7
1734013350000|2024-12-12 14:22:30|31929.1|31909.1|31927.2|31907.2|31929.1|31909.1|31924.7|31904.7|3
1734013360000|2024-12-12 14:22:40|31929.7|31909.7|31927.2|31907.2|31929.7|31909.7|31927.2|31907.2|4
1734013370000|2024-12-12 14:22:50|31929.1|31909.1|31929.1|31909.1|31929.1|31909.1|31927.2|31907.2|1
1734013380000|2024-12-12 14:23:00|31931.6|31911.6|31942.2|31922.2|31946|31926|31931.6|31911.6|3
1734013390000|2024-12-12 14:23:10|31939.7|31919.7|31939.7|31919.7|31939.7|31919.7|31939.7|31919.7|0
1734013440000|2024-12-12 14:24:00|||||||||1
1734013450000|2024-12-12 14:24:10|31937.9|31917.9|31934.7|31914.7|31937.9|31917.9|31934.7|31914.7|4
1734013460000|2024-12-12 14:24:20|31932.2|31912.2|31932.2|31912.2|31932.2|31912.2|31932.2|31912.2|0
1734013470000|2024-12-12 14:24:30|31930.4|31910.4|31922.9|31902.9|31930.4|31910.4|31922.9|31902.9|6
1734013490000|2024-12-12 14:24:50|31921|31901|31942.2|31922.2|31942.2|31922.2|31912.9|31892.9|8
1734013500000|2024-12-12 14:25:00|31944.7|31924.7|31928.5|31908.5|31947.2|31924.7|31928.5|31907.2|3
1734013520000|2024-12-12 14:25:20|31932.2|31912.2|31932.9|31912.9|31932.9|31912.9|31932.2|31912.2|2
1734013530000|2024-12-12 14:25:30|31938.5|31918.5|31952.9|31912.9|31952.9|31919.7|31938.5|31912.9|0
1734013550000|2024-12-12 14:25:50|31940.4|31920.4|31947.2|31927.2|31952.9|31927.2|31940.4|31912.9|0
1734013560000|2024-12-12 14:26:00|31934.7|31914.7|31935.4|31915.4|31935.4|31915.4|31932.9|31912.9|8
1734013570000|2024-12-12 14:26:10|31937.2|31917.2|31929.7|31909.7|31939.7|31919.7|31929.7|31909.7|2
1734013580000|2024-12-12 14:26:20|31925.4|31905.4|31916.6|31896.6|31925.4|31905.4|31916.6|31896.6|2
1734013590000|2024-12-12 14:26:30|31917.2|31897.2|31914.7|31894.7|31917.2|31897.2|31914.7|31894.7|2
1734013600000|2024-12-12 14:26:40|31912.2|31892.2|31907.9|31887.9|31912.2|31892.2|31907.9|31887.9|4
1734013610000|2024-12-12 14:26:50|31906|31886|31905.4|31885.4|31906|31886|31905.4|31885.4|0
1734013630000|2024-12-12 14:27:10|31906|31886|31917.2|31897.2|31927.9|31899.7|31906|31886|3
1734013640000|2024-12-12 14:27:20|31919.7|31899.7|31914.7|31894.7|31919.7|31899.7|31914.7|31894.7|0
1734013650000|2024-12-12 14:27:30|31917.2|31897.2|31907.2|31887.2|31917.2|31897.2|31907.2|31887.2|4
1734013660000|2024-12-12 14:27:40|31909.7|31889.7|31907.2|31887.2|31909.7|31889.7|31907.2|31887.2|0
1734013670000|2024-12-12 14:27:50|31909.1|31889.1|31909.7|31889.7|31909.7|31889.7|31907.2|31887.2|0
1734013680000|2024-12-12 14:28:00|31910.4|31890.4|31910.4|31890.4|31910.4|31890.4|31910.4|31890.4|17
1734013690000|2024-12-12 14:28:10|31907.9|31887.9|31907.2|31887.2|31907.9|31887.9|31907.2|31887.2|2
1734013700000|2024-12-12 14:28:20|31907.9|31887.9|31932.2|31912.2|31932.2|31912.2|31907.9|31887.9|3
1734013710000|2024-12-12 14:28:30|31931.6|31911.6|31931.6|31911.6|31931.6|31911.6|31931.6|31911.6|0
1734013730000|2024-12-12 14:28:50|31932.2|31912.2|31932.2|31912.2|31932.2|31912.2|31932.2|31912.2|0
1734013740000|2024-12-12 14:29:00|31934.7|31914.7|31934.7|31914.7|31934.7|31914.7|31934.7|31914.7|0
1734013750000|2024-12-12 14:29:10|31947.2|31907.2|31947.2|31907.2|31947.2|31907.2|31947.2|31907.2|2
1734013760000|2024-12-12 14:29:20|31946.6|31906.6|31932.2|31912.2|31946.6|31914.7|31932.2|31906.6|2
1734013770000|2024-12-12 14:29:30|31930.4|31910.4|31932.2|31912.2|31932.2|31912.2|31930.4|31910.4|0
1734013790000|2024-12-12 14:29:50|31932.9|31912.9|31936.6|31916.6|31936.6|31916.6|31932.9|31912.9|1
1734013800000|2024-12-12 14:30:00|31937.2|31917.2|31939.7|31919.7|31939.7|31919.7|31937.2|31917.2|5
1734013810000|2024-12-12 14:30:10|31941.6|31921.6|31940.4|31920.4|31942.2|31922.2|31940.4|31920.4|0
1734013820000|2024-12-12 14:30:20|31939.7|31919.7|31936.6|31916.6|31939.7|31919.7|31936.6|31916.6|1
1734013830000|2024-12-12 14:30:30|31927.9|31907.9|31921.6|31901.6|31927.9|31907.9|31921.6|31901.6|13
1734013840000|2024-12-12 14:30:40|31919.7|31899.7|31907.9|31887.9|31919.7|31899.7|31907.9|31887.9|14
1734013850000|2024-12-12 14:30:50|31906|31886|31904.1|31884.1|31906.6|31886.6|31904.1|31884.1|46
1734013860000|2024-12-12 14:31:00|31903.5|31883.5|31896.6|31876.6|31903.5|31883.5|31896.6|31876.6|2
1734013870000|2024-12-12 14:31:10|||||||||1
1734013890000|2024-12-12 14:31:30|||||||||9
1734013900000|2024-12-12 14:31:40|31901|31881|31903.5|31883.5|31903.5|31883.5|31901|31881|2
1734013910000|2024-12-12 14:31:50|31901.6|31881.6|31901.6|31881.6|31901.6|31881.6|31901.6|31881.6|0
1734013920000|2024-12-12 14:32:00|31899.1|31879.1|31891.6|31871.6|31899.1|31879.1|31891.6|31871.6|5
1734013930000|2024-12-12 14:32:10|31889.7|31869.7|31889.7|31869.7|31891.6|31871.6|31887.2|31867.2|2
1734013940000|2024-12-12 14:32:20|31891.6|31871.6|31891.6|31871.6|31891.6|31871.6|31889.7|31869.7|2
1734013950000|2024-12-12 14:32:30|31889.1|31869.1|31895.4|31875.4|31895.4|31875.4|31883.5|31863.5|31
1734013960000|2024-12-12 14:32:40|31894.1|31874.1|31893.5|31873.5|31894.1|31874.1|31893.5|31873.5|3
1734013970000|2024-12-12 14:32:50|31888.5|31868.5|31888.5|31868.5|31888.5|31868.5|31888.5|31868.5|1
1734014000000|2024-12-12 14:33:20|31886.6|31866.6|31881|31861|31886.6|31866.6|31881|31861|7
1734014030000|2024-12-12 14:33:50|31881.6|31861.6|31881.6|31861.6|31881.6|31861.6|31881.6|31861.6|0
1734014040000|2024-12-12 14:34:00|31883.5|31863.5|31908.5|31888.5|31908.5|31888.5|31883.5|31863.5|9
1734014060000|2024-12-12 14:34:20|31913.5|31893.5|31913.5|31893.5|31913.5|31893.5|31913.5|31893.5|1
1734014080000|2024-12-12 14:34:40|31911|31891|31911|31891|31911|31891|31911|31891|9
1734014090000|2024-12-12 14:34:50|31908.5|31888.5|31908.5|31888.5|31908.5|31888.5|31908.5|31888.5|0
1734014100000|2024-12-12 14:35:00|31902.8|31882.8|31899.1|31879.1|31902.8|31882.8|31899.1|31879.1|0
1734014110000|2024-12-12 14:35:10|31912.8|31872.8|31905.3|31885.3|31912.8|31885.3|31905.3|31872.8|6
1734014120000|2024-12-12 14:35:20|31906|31886|31909.1|31889.1|31909.1|31889.1|31906|31886|2
1734014150000|2024-12-12 14:35:50|31911.6|31891.6|31911.6|31891.6|31911.6|31891.6|31911.6|31891.6|0
1734014160000|2024-12-12 14:36:00|31916|31896|31916|31896|31916|31896|31916|31896|0
1734014170000|2024-12-12 14:36:10|31928.5|31888.5|31927.2|31907.2|31928.5|31907.2|31916|31888.5|50
1734014180000|2024-12-12 14:36:20|||||||||8
1734014190000|2024-12-12 14:36:30|31929.1|31909.1|31934.1|31914.1|31942.2|31914.1|31929.1|31902.2|0
1734014200000|2024-12-12 14:36:40|31934.7|31914.7|31937.2|31917.2|31939.7|31919.7|31932.2|31912.2|2
1734014210000|2024-12-12 14:36:50|31936.6|31916.6|31939.7|31919.7|31939.7|31919.7|31934.7|31914.7|12
1734014220000|2024-12-12 14:37:00|31941.6|31921.6|31959.1|31939.1|31959.1|31939.1|31941.6|31921.6|1
1734014230000|2024-12-12 14:37:10|31957.2|31937.2|31957.2|31937.2|31957.2|31937.2|31957.2|31937.2|1
1734014240000|2024-12-12 14:37:20|31954.7|31934.7|31939.7|31919.7|31954.7|31934.7|31939.7|31919.7|1
1734014250000|2024-12-12 14:37:30|31937.2|31917.2|31942.2|31922.2|31944.7|31924.7|31937.2|31917.2|5
1734014260000|2024-12-12 14:37:40|31944.1|31924.1|31941.6|31921.6|31944.1|31924.1|31941.6|31921.6|2
1734014270000|2024-12-12 14:37:50|31943.5|31923.5|31946|31926|31946|31926|31943.5|31923.5|2
1734014280000|2024-12-12 14:38:00|31946.6|31926.6|31946.6|31926.6|31946.6|31926.6|31946.6|31926.6|1
1734014290000|2024-12-12 14:38:10|31951.6|31931.6|31952.2|31932.2|31952.2|31932.2|31951.6|31931.6|4
1734014300000|2024-12-12 14:38:20|31959.7|31939.7|31962.2|31942.2|31962.2|31942.2|31959.7|31939.7|4
1734014310000|2024-12-12 14:38:30|31966.6|31946.6|31966.6|31946.6|31966.6|31946.6|31966.6|31946.6|4
1734014320000|2024-12-12 14:38:40|31962.8|31942.8|31948.5|31928.5|31962.8|31942.8|31948.5|31928.5|3
1734014330000|2024-12-12 14:38:50|31942.2|31922.2|31939.7|31919.7|31942.2|31922.2|31937.2|31917.2|5
1734014340000|2024-12-12 14:39:00|31937.2|31917.2|31937.2|31917.2|31939.7|31919.7|31937.2|31917.2|2
1734014350000|2024-12-12 14:39:10|31939.1|31919.1|31939.7|31919.7|31939.7|31919.7|31939.1|31919.1|1
1734014370000|2024-12-12 14:39:30|31937.2|31917.2|31952.2|31932.2|31952.2|31932.2|31937.2|31917.2|8
1734014380000|2024-12-12 14:39:40|31957.2|31937.2|31952.8|31932.8|31957.2|31937.2|31952.8|31932.8|1
1734014390000|2024-12-12 14:39:50|31952.2|31932.2|31952.2|31932.2|31952.2|31932.2|31952.2|31932.2|0
1734014400000|2024-12-12 14:40:00|31950.3|31930.3|31950.3|31930.3|31950.3|31930.3|31950.3|31930.3|2
1734014410000|2024-12-12 14:40:10|31952.2|31932.2|31967.8|31947.8|31967.8|31947.8|31952.2|31932.2|3
1734014420000|2024-12-12 14:40:20|||||||||1
1734014430000|2024-12-12 14:40:30|31969.7|31949.7|31989.7|31969.7|31989.7|31969.7|31969.7|31949.7|27
1734014440000|2024-12-12 14:40:40|32021|31961|32044.1|32024.1|32044.7|32024.7|32014.7|31961|26
1734014450000|2024-12-12 14:40:50|32044.7|32024.7|32044.7|32024.7|32044.7|32024.7|32044.1|32024.1|8
1734014460000|2024-12-12 14:41:00|32045.3|32025.3|32041|32021|32047.2|32027.2|32041|32021|2
1734014470000|2024-12-12 14:41:10|32038.5|32018.5|32034.1|32014.1|32038.5|32018.5|32034.1|32014.1|5
1734014480000|2024-12-12 14:41:20|32032.2|32012.2|32008.5|31988.5|32032.2|32012.2|32008.5|31988.5|11
1734014490000|2024-12-12 14:41:30|32006.6|31986.6|31977.8|31957.8|32007.2|31986.6|31975.3|31947.2|13
1734014500000|2024-12-12 14:41:40|31977.2|31957.2|31981.6|31961.6|31981.6|31961.6|31977.2|31957.2|7
1734014510000|2024-12-12 14:41:50|31984.1|31964.1|31984.1|31964.1|31984.1|31964.1|31984.1|31964.1|4
1734014520000|2024-12-12 14:42:00|31986|31966|32002.8|31982.8|32007.8|31987.8|31986|31966|6
1734014530000|2024-12-12 14:42:10|31999.7|31979.7|31989.7|31969.7|31999.7|31979.7|31989.7|31969.7|7
1734014540000|2024-12-12 14:42:20|31987.2|31967.2|31977.2|31957.2|31987.2|31967.2|31977.2|31957.2|3
1734014550000|2024-12-12 14:42:30|31974.7|31954.7|31974.7|31954.7|31974.7|31954.7|31974.7|31954.7|5
1734014560000|2024-12-12 14:42:40|31972.2|31952.2|31969.7|31949.7|31972.2|31952.2|31969.7|31949.7|10
1734014570000|2024-12-12 14:42:50|31967.8|31947.8|31967.8|31947.8|31967.8|31947.8|31967.8|31947.8|0
1734014580000|2024-12-12 14:43:00|31967.2|31947.2|31974.7|31954.7|31974.7|31954.7|31967.2|31947.2|4
1734014620000|2024-12-12 14:43:40|31971|31951|31971|31951|31971|31951|31967.2|31947.2|12
1734014630000|2024-12-12 14:43:50|31972.2|31952.2|32041.6|32021.6|32051|32022.2|31972.2|31952.2|35
1734014640000|2024-12-12 14:44:00|32043.5|32023.5|32081.6|32061.6|32081.6|32061.6|32043.5|32023.5|16
1734014650000|2024-12-12 14:44:10|32082.2|32062.2|32083.5|32063.5|32095.3|32075.3|32082.2|32062.2|6
1734014660000|2024-12-12 14:44:20|32078.5|32058.5|32072.8|32052.8|32078.5|32058.5|32072.8|32038.5|12
1734014670000|2024-12-12 14:44:30|32073.5|32053.5|32075.3|32055.3|32075.3|32055.3|32073.5|32053.5|1
1734014680000|2024-12-12 14:44:40|32071|32051|32075.3|32055.3|32075.3|32055.3|32071|32051|7
1734014690000|2024-12-12 14:44:50|32077.2|32057.2|32083.5|32063.5|32083.5|32063.5|32077.2|32057.2|66
1734014700000|2024-12-12 14:45:00|32088.5|32068.5|32116.6|32096.6|32116.6|32096.6|32088.5|32068.5|15
1734014710000|2024-12-12 14:45:10|32128.5|32088.5|32161|32141|32161|32141|32120.4|32088.5|40
1734014720000|2024-12-12 14:45:20|32161.6|32141.6|32163.5|32143.5|32163.5|32143.5|32161.6|32141.6|4
1734014730000|2024-12-12 14:45:30|32161|32141|32164.7|32144.7|32164.7|32144.7|32160.3|32140.3|17
1734014740000|2024-12-12 14:45:40|32166.6|32146.6|32166.6|32146.6|32172.8|32152.8|32166.6|32146.6|9
1734014750000|2024-12-12 14:45:50|32161|32141|32158.5|32138.5|32161|32141|32158.5|32138.5|0
1734014760000|2024-12-12 14:46:00|32152.8|32132.8|32156|32136|32157.2|32136|32150.3|32116|7
1734014770000|2024-12-12 14:46:10|32157.8|32137.8|32163.5|32143.5|32163.5|32143.5|32157.8|32137.8|7
1734014780000|2024-12-12 14:46:20|32162.8|32142.8|32124.1|32104.1|32166.6|32142.8|32124.1|32104.1|10
1734014790000|2024-12-12 14:46:30|32126|32106|32163.5|32143.5|32172.2|32152.2|32126|32106|37
1734014800000|2024-12-12 14:46:40|32171.6|32131.6|32151|32131|32171.6|32141|32151|32131|3
1734014810000|2024-12-12 14:46:50|32148.5|32128.5|32140.3|32120.3|32148.5|32128.5|32140.3|32120.3|1
1734014820000|2024-12-12 14:47:00|32138.5|32118.5|32126|32106|32142.8|32118.5|32126|32102.8|2
1734014830000|2024-12-12 14:47:10|32125.3|32105.3|32110.3|32090.3|32125.3|32105.3|32110.3|32090.3|2
1734014840000|2024-12-12 14:47:20|32116.6|32076.6|32086.6|32066.6|32116.6|32083.5|32084.1|32064.1|8
1734014850000|2024-12-12 14:47:30|32092.2|32072.2|32096|32076|32097.2|32077.2|32092.2|32072.2|1
1734014860000|2024-12-12 14:47:40|32097.8|32077.8|32088.5|32068.5|32097.8|32077.8|32088.5|32068.5|5
1734014870000|2024-12-12 14:47:50|32094.1|32074.1|32088.5|32068.5|32096|32076|32088.5|32068.5|2
1734014880000|2024-12-12 14:48:00|32096|32076|32096|32076|32096|32076|32096|32076|5
1734014890000|2024-12-12 14:48:10|32097.8|32077.8|32101|32081|32103.5|32083.5|32097.8|32077.8|4
1734014900000|2024-12-12 14:48:20|32099.1|32079.1|32079.1|32059.1|32102.2|32079.1|32079.1|32059.1|1
1734014910000|2024-12-12 14:48:30|||||||||1
1734014920000|2024-12-12 14:48:40|32084.1|32064.1|32084.1|32064.1|32096|32064.7|32084.1|32056|3
1734014940000|2024-12-12 14:49:00|32086|32066|32123.5|32103.5|32123.5|32103.5|32086|32066|12
1734014950000|2024-12-12 14:49:10|32124.1|32104.1|32114.1|32094.1|32124.1|32104.1|32114.1|32094.1|2
1734014960000|2024-12-12 14:49:20|32116|32096|32116|32096|32116|32096|32116|32096|0
1734014970000|2024-12-12 14:49:30|32114.1|32094.1|32113.5|32093.5|32114.1|32094.1|32113.5|32093.5|0
1734014980000|2024-12-12 14:49:40|32115.3|32095.3|32122.8|32102.8|32122.8|32102.8|32115.3|32095.3|10
1734014990000|2024-12-12 14:49:50|32126|32106|32126.6|32106.6|32126.6|32106.6|32126|32106|0
1734015000000|2024-12-12 14:50:00|32124.7|32104.7|32124.7|32104.7|32124.7|32104.7|32124.7|32104.7|7
1734015010000|2024-12-12 14:50:10|||||||||1
1734015020000|2024-12-12 14:50:20|32122.2|32102.2|32122.2|32102.2|32122.2|32102.2|32122.2|32102.2|1
1734015030000|2024-12-12 14:50:30|32124.7|32104.7|32134.1|32114.1|32134.1|32114.1|32124.7|32104.7|11
1734015040000|2024-12-12 14:50:40|32144.7|32124.7|32144.7|32124.7|32144.7|32124.7|32144.7|32124.7|0
1734015050000|2024-12-12 14:50:50|32146.6|32126.6|32142.2|32122.2|32147.2|32127.2|32142.2|32122.2|1
1734015060000|2024-12-12 14:51:00|32144.1|32124.1|32144.7|32124.7|32144.7|32124.7|32142.8|32122.8|1
1734015070000|2024-12-12 14:51:10|32142.2|32122.2|32142.2|32122.2|32142.2|32122.2|32142.2|32122.2|1
1734015090000|2024-12-12 14:51:30|32147.2|32127.2|32139.1|32119.1|32147.2|32127.2|32139.1|32119.1|4
1734015100000|2024-12-12 14:51:40|32137.8|32117.8|32132.2|32112.2|32137.8|32117.8|32132.2|32112.2|3
1734015110000|2024-12-12 14:51:50|32130.3|32110.3|32127.2|32107.2|32131|32111|32125.3|32105.3|6
1734015130000|2024-12-12 14:52:10|32127.8|32107.8|32138.4|32098.4|32138.4|32110.3|32127.8|32098.4|3
1734015140000|2024-12-12 14:52:20|32129.7|32109.7|32129.7|32109.7|32129.7|32109.7|32125.3|32105.3|0
1734015150000|2024-12-12 14:52:30|32127.2|32107.2|32087.2|32067.2|32127.2|32107.2|32085.3|32065.3|13
1734015160000|2024-12-12 14:52:40|32089.7|32069.7|32082.2|32062.2|32089.7|32069.7|32082.2|32062.2|0
1734015170000|2024-12-12 14:52:50|32077.2|32057.2|32070.3|32050.3|32077.2|32057.2|32070.3|32050.3|3
1734015180000|2024-12-12 14:53:00|32067.2|32047.2|32072.2|32032.2|32081|32061|32064.7|32032.2|5
1734015190000|2024-12-12 14:53:10|32059.7|32039.7|32064.1|32044.1|32064.7|32044.1|32043.4|32023.4|13
1734015200000|2024-12-12 14:53:20|32060.3|32040.3|32047.2|32027.2|32060.3|32040.3|32044.7|32017.8|4
1734015220000|2024-12-12 14:53:40|32049.1|32029.1|32052.8|32032.8|32053.4|32033.4|32049.1|32029.1|3
1734015230000|2024-12-12 14:53:50|32050.9|32030.9|32044.7|32024.7|32062.2|32030.9|32042.8|32020.3|4
1734015240000|2024-12-12 14:54:00|32042.8|32022.8|32061.6|32021.6|32061.6|32027.8|32042.8|32021.6|40
1734015250000|2024-12-12 14:54:10|32062.8|32022.8|32077.2|32057.2|32077.2|32057.2|32062.8|32022.8|36
1734015260000|2024-12-12 14:54:20|32078.5|32058.5|32078.5|32058.5|32078.5|32058.5|32078.5|32058.5|0
1734015270000|2024-12-12 14:54:30|32077.8|32057.8|32070.3|32050.3|32086.6|32057.8|32070.3|32042.8|0
1734015300000|2024-12-12 14:55:00|32072.2|32052.2|32074.1|32054.1|32074.1|32054.1|32072.2|32052.2|2
1734015310000|2024-12-12 14:55:10|32090.3|32050.3|32087.8|32047.8|32090.3|32050.3|32087.8|32047.8|7
1734015330000|2024-12-12 14:55:30|32090.3|32050.3|32085.3|32065.3|32090.3|32065.3|32085.3|32050.3|4
1734015340000|2024-12-12 14:55:40|32087.8|32067.8|32089.7|32069.7|32089.7|32069.7|32087.8|32067.8|4
1734015350000|2024-12-12 14:55:50|32087.2|32067.2|32093.4|32053.4|32093.4|32067.2|32087.2|32053.4|1
1734015360000|2024-12-12 14:56:00|32092.8|32052.8|32089.1|32049.1|32092.8|32052.8|32089.1|32049.1|0
1734015370000|2024-12-12 14:56:10|32088.4|32048.4|32088.4|32048.4|32088.4|32048.4|32088.4|32048.4|0
1734015380000|2024-12-12 14:56:20|32080.9|32060.9|32110.3|32050.3|32110.3|32062.8|32080.3|32050.3|1
1734015390000|2024-12-12 14:56:30|32112.2|32052.2|32100.3|32080.3|32112.2|32080.3|32100.3|32052.2|0
1734015400000|2024-12-12 14:56:40|32095.3|32075.3|32081.6|32061.6|32099.7|32079.7|32081.6|32057.8|1
1734015410000|2024-12-12 14:56:50|32078.4|32058.4|32072.2|32052.2|32078.4|32058.4|32072.2|32052.2|4
1734015420000|2024-12-12 14:57:00|32072.8|32052.8|32077.8|32057.8|32090.3|32060.3|32072.8|32046.6|2
1734015430000|2024-12-12 14:57:10|32077.2|32057.2|32072.2|32052.2|32077.2|32057.2|32072.2|32052.2|1
1734015440000|2024-12-12 14:57:20|32073.4|32053.4|32074.7|32054.7|32077.2|32057.2|32073.4|32053.4|4
1734015450000|2024-12-12 14:57:30|32077.2|32057.2|32072.8|32052.8|32077.2|32057.2|32072.8|32052.8|2
1734015460000|2024-12-12 14:57:40|32072.2|32052.2|32067.2|32047.2|32072.2|32052.2|32067.2|32047.2|4
1734015470000|2024-12-12 14:57:50|32064.7|32044.7|32064.7|32044.7|32072.8|32046.6|32064.7|32032.8|2
1734015480000|2024-12-12 14:58:00|32072.8|32032.8|32062.8|32042.8|32072.8|32044.7|32062.8|32032.8|1
1734015490000|2024-12-12 14:58:10|32062.2|32042.2|32062.2|32042.2|32062.2|32042.2|32062.2|32042.2|0
1734015500000|2024-12-12 14:58:20|32075.9|32035.9|32062.2|32042.2|32075.9|32043.4|32062.2|32035.9|0
1734015530000|2024-12-12 14:58:50|32067.2|32047.2|32067.2|32047.2|32067.2|32047.2|32067.2|32047.2|3
1734015540000|2024-12-12 14:59:00|32064.7|32044.7|32064.7|32044.7|32064.7|32044.7|32064.7|32044.7|0
1734015550000|2024-12-12 14:59:10|32065.3|32045.3|32074.7|32054.7|32074.7|32054.7|32065.3|32045.3|4
1734015570000|2024-12-12 14:59:30|32076.6|32056.6|32107.2|32067.2|32107.2|32070.9|32076.6|32056.6|1
1734015580000|2024-12-12 14:59:40|32103.4|32083.4|32109.1|32089.1|32109.1|32089.1|32103.4|32083.4|0
1734015590000|2024-12-12 14:59:50|32107.2|32087.2|32095.9|32075.9|32107.2|32087.2|32095.9|32075.9|5
1734015600000|2024-12-12 15:00:00|32097.8|32077.8|32099.7|32079.7|32099.7|32079.7|32097.8|32077.8|1
1734015610000|2024-12-12 15:00:10|32097.8|32077.8|32094.7|32074.7|32097.8|32077.8|32094.7|32074.7|1
1734015620000|2024-12-12 15:00:20|32092.8|32072.8|32071.6|32051.6|32092.8|32072.8|32071.6|32051.6|9
1734015630000|2024-12-12 15:00:30|32079.1|32059.1|32081.6|32061.6|32081.6|32061.6|32079.1|32059.1|0
1734015640000|2024-12-12 15:00:40|32083.4|32063.4|32068.4|32048.4|32084|32063.4|32068.4|32042.8|2
1734015650000|2024-12-12 15:00:50|32067.2|32047.2|32072.2|32052.2|32072.2|32052.2|32067.2|32047.2|4
1734015660000|2024-12-12 15:01:00|32069.7|32049.7|32059.1|32039.1|32069.7|32049.7|32055.3|32035.3|3
1734015670000|2024-12-12 15:01:10|32057.2|32037.2|32039.7|32019.7|32057.2|32037.2|32039.7|32019.7|1
1734015680000|2024-12-12 15:01:20|32035.3|32015.3|32019|31999|32035.3|32015.3|32019|31999|8
1734015690000|2024-12-12 15:01:30|32010.3|31990.3|32009.7|31989.7|32014.7|31990.3|31998.4|31970.9|8
1734015700000|2024-12-12 15:01:40|32010.3|31990.3|31992.8|31972.8|32018.4|31990.3|31992.8|31972.8|24
1734015710000|2024-12-12 15:01:50|31990.9|31970.9|31971.5|31951.5|31990.9|31970.9|31971.5|31951.5|8
1734015720000|2024-12-12 15:02:00|31970.9|31950.9|31970.9|31950.9|31970.9|31950.9|31970.9|31950.9|0
1734015730000|2024-12-12 15:02:10|31968.4|31948.4|31965.9|31945.9|31968.4|31948.4|31965.9|31945.9|1
1734015740000|2024-12-12 15:02:20|||||||||9
1734015750000|2024-12-12 15:02:30|31963.4|31943.4|31941.5|31921.5|31963.4|31943.4|31941.5|31921.5|19
1734015760000|2024-12-12 15:02:40|31944|31924|31931.5|31911.5|31945.9|31925.9|31931.5|31911.5|1
1734015770000|2024-12-12 15:02:50|31929|31909|31921.5|31901.5|31929|31909|31921.5|31901.5|0
1734015780000|2024-12-12 15:03:00|31919|31899|31919|31899|31919|31899|31919|31899|0
1734015790000|2024-12-12 15:03:10|31917.2|31897.2|31910.9|31890.9|31919.7|31899|31910.9|31879|118
1734015800000|2024-12-12 15:03:20|||||||||8
1734015810000|2024-12-12 15:03:30|31911.5|31891.5|31919.7|31899.7|31927.8|31899.7|31911.5|31887.8|2
1734015820000|2024-12-12 15:03:40|31922.2|31902.2|31922.2|31902.2|31922.2|31902.2|31922.2|31902.2|1
1734015830000|2024-12-12 15:03:50|31922.8|31902.8|31933.4|31913.4|31935.3|31915.3|31922.8|31902.8|11
1734015840000|2024-12-12 15:04:00|31932.8|31912.8|31924.7|31904.7|31932.8|31912.8|31924.7|31904.7|5
1734015850000|2024-12-12 15:04:10|31924|31904|31915.9|31895.9|31924|31904|31915.9|31895.9|3
1734015870000|2024-12-12 15:04:30|31919|31899|31929|31909|31929|31909|31919|31899|0
1734015880000|2024-12-12 15:04:40|31930.9|31910.9|31934|31914|31936.5|31916.5|31930.9|31910.9|1
1734015890000|2024-12-12 15:04:50|31937.8|31917.8|31938.4|31918.4|31938.4|31918.4|31937.8|31917.8|0
1734015900000|2024-12-12 15:05:00|31940.3|31920.3|31945.9|31925.9|31945.9|31925.9|31940.3|31920.3|6
1734015910000|2024-12-12 15:05:10|31945.3|31925.3|31965.3|31945.3|31965.3|31945.3|31945.3|31925.3|7
1734015930000|2024-12-12 15:05:30|31973.4|31933.4|31957.8|31937.8|31973.4|31941.5|31957.8|31933.4|7
1734015940000|2024-12-12 15:05:40|31955.9|31935.9|31950.9|31930.9|31955.9|31935.9|31950.9|31930.9|6
1734015950000|2024-12-12 15:05:50|31949.7|31929.7|31929.7|31909.7|31949.7|31929.7|31927.8|31905.3|8
1734015960000|2024-12-12 15:06:00|31927.8|31907.8|31926.5|31906.5|31929|31909|31926.5|31906.5|3
1734015970000|2024-12-12 15:06:10|31930.3|31910.3|31923.4|31903.4|31930.3|31910.3|31923.4|31903.4|0
1734015980000|2024-12-12 15:06:20|31921.5|31901.5|31920.9|31900.9|31921.5|31901.5|31920.9|31900.9|0
1734016020000|2024-12-12 15:07:00|31924|31904|31941.5|31921.5|31941.5|31921.5|31924|31904|9
1734016030000|2024-12-12 15:07:10|31939|31919|31931.5|31911.5|31939|31919|31931.5|31911.5|3
1734016040000|2024-12-12 15:07:20|31930.3|31910.3|31921.5|31901.5|31930.3|31910.3|31921.5|31901.5|7
1734016050000|2024-12-12 15:07:30|31923.4|31903.4|31921.5|31901.5|31923.4|31903.4|31921.5|31901.5|1
1734016060000|2024-12-12 15:07:40|31924|31904|31919.7|31899.7|31924|31904|31919.7|31899.7|0
1734016070000|2024-12-12 15:07:50|31924|31904|31924|31904|31924|31904|31923.4|31903.4|4
1734016080000|2024-12-12 15:08:00|31927.2|31907.2|31927.2|31907.2|31927.2|31907.2|31927.2|31907.2|0
1734016090000|2024-12-12 15:08:10|31939.7|31899.7|31924|31904|31939.7|31907.2|31924|31899.7|2
1734016100000|2024-12-12 15:08:20|31921.5|31901.5|31914.7|31894.7|31921.5|31901.5|31914.7|31894.7|1
1734016110000|2024-12-12 15:08:30|31916.5|31896.5|31898.4|31878.4|31916.5|31896.5|31898.4|31878.4|8
1734016120000|2024-12-12 15:08:40|31896.5|31876.5|31896.5|31876.5|31896.5|31876.5|31896.5|31876.5|3
1734016130000|2024-12-12 15:08:50|31899|31879|31907.2|31887.2|31907.2|31887.2|31899|31879|36
1734016140000|2024-12-12 15:09:00|31908.4|31888.4|31910.9|31890.9|31910.9|31890.9|31908.4|31888.4|2
1734016150000|2024-12-12 15:09:10|31912.8|31892.8|31913.4|31893.4|31913.4|31893.4|31912.8|31892.8|0
1734016160000|2024-12-12 15:09:20|31910.9|31890.9|31910.9|31890.9|31910.9|31890.9|31910.9|31890.9|2
1734016170000|2024-12-12 15:09:30|||||||||2
1734016180000|2024-12-12 15:09:40|31909.7|31889.7|31907.8|31887.8|31909.7|31889.7|31907.8|31887.8|1
1734016190000|2024-12-12 15:09:50|31900.9|31880.9|31900.9|31880.9|31900.9|31880.9|31900.9|31880.9|4
1734016200000|2024-12-12 15:10:00|31895.9|31875.9|31908.4|31868.4|31908.4|31877.8|31891.5|31868.4|11
1734016210000|2024-12-12 15:10:10|31896.5|31876.5|31894|31874|31896.5|31876.5|31891.5|31871.5|0
1734016220000|2024-12-12 15:10:20|31893.4|31873.4|31898.4|31878.4|31898.4|31878.4|31893.4|31873.4|2
1734016240000|2024-12-12 15:10:40|31895.9|31875.9|31894|31874|31895.9|31875.9|31894|31874|2
1734016250000|2024-12-12 15:10:50|31895.3|31875.3|31890.9|31870.9|31895.9|31875.9|31890.9|31870.9|0
1734016260000|2024-12-12 15:11:00|||||||||2
1734016270000|2024-12-12 15:11:10|||||||||2
1734016280000|2024-12-12 15:11:20|31889|31869|31889|31869|31890.9|31870.9|31889|31869|7
1734016290000|2024-12-12 15:11:30|31890.9|31870.9|31882.2|31862.2|31890.9|31870.9|31882.2|31862.2|7
1734016300000|2024-12-12 15:11:40|31884|31864|31888.4|31868.4|31888.4|31868.4|31880.9|31860.9|3
1734016320000|2024-12-12 15:12:00|31890.3|31870.3|31890.9|31870.9|31890.9|31870.9|31888.4|31868.4|4
1734016330000|2024-12-12 15:12:10|31892.8|31872.8|31892.8|31872.8|31892.8|31872.8|31892.8|31872.8|4
1734016340000|2024-12-12 15:12:20|31894|31874|31897.8|31877.8|31897.8|31877.8|31894|31874|1
1734016350000|2024-12-12 15:12:30|31900.9|31880.9|31900.9|31880.9|31900.9|31880.9|31900.9|31880.9|2
1734016360000|2024-12-12 15:12:40|31910.3|31890.3|31913.4|31893.4|31913.4|31893.4|31910.3|31890.3|0
1734016400000|2024-12-12 15:13:20|31915.3|31895.3|31915.3|31895.3|31915.3|31895.3|31915.3|31895.3|0
1734016410000|2024-12-12 15:13:30|31913.4|31893.4|31910.9|31890.9|31913.4|31893.4|31910.9|31890.9|5
1734016420000|2024-12-12 15:13:40|31905.9|31885.9|31896.5|31876.5|31905.9|31885.9|31894.6|31874.6|2
1734016430000|2024-12-12 15:13:50|31898.4|31878.4|31905.9|31885.9|31905.9|31885.9|31898.4|31878.4|0
1734016440000|2024-12-12 15:14:00|31909.7|31889.7|31929|31889|31931.5|31896.5|31909.7|31889|3
1734016450000|2024-12-12 15:14:10|31926.5|31906.5|31940.9|31920.9|31940.9|31920.9|31926.5|31906.5|9
1734016460000|2024-12-12 15:14:20|31942.8|31922.8|31947.8|31927.8|31947.8|31927.8|31942.8|31922.8|8
1734016480000|2024-12-12 15:14:40|31950.9|31930.9|31950.9|31930.9|31950.9|31930.9|31950.9|31930.9|5
1734016490000|2024-12-12 15:14:50|||||||||1
1734016500000|2024-12-12 15:15:00|31949|31929|31948.4|31928.4|31949|31929|31948.4|31928.4|1
1734016510000|2024-12-12 15:15:10|||||||||3
1734016530000|2024-12-12 15:15:30|31947.8|31927.8|31943.4|31923.4|31947.8|31927.8|31943.4|31923.4|3
1734016540000|2024-12-12 15:15:40|31942.8|31922.8|31942.8|31922.8|31942.8|31922.8|31942.8|31922.8|4
1734016560000|2024-12-12 15:16:00|31945.9|31925.9|31943.4|31923.4|31948.4|31928.4|31943.4|31923.4|2
1734016570000|2024-12-12 15:16:10|31940.9|31920.9|31945.3|31925.3|31945.3|31925.3|31940.9|31920.9|2
1734016580000|2024-12-12 15:16:20|31942.2|31922.2|31925.9|31905.9|31942.2|31922.2|31925.9|31905.9|11
1734016590000|2024-12-12 15:16:30|31923.4|31903.4|31904|31884|31923.4|31903.4|31904|31884|1
1734016600000|2024-12-12 15:16:40|31901.5|31881.5|31891.5|31871.5|31901.5|31881.5|31891.5|31871.5|10
1734016610000|2024-12-12 15:16:50|31889.6|31869.6|31889.6|31869.6|31889.6|31869.6|31889.6|31869.6|4
1734016620000|2024-12-12 15:17:00|31889|31869|31882.8|31862.8|31889|31869|31880.3|31860.3|9
1734016630000|2024-12-12 15:17:10|31886.5|31866.5|31889.6|31869.6|31894.6|31874.6|31886.5|31866.5|8
1734016650000|2024-12-12 15:17:30|31887.1|31867.1|31882.1|31862.1|31887.1|31867.1|31877.8|31857.8|11
1734016660000|2024-12-12 15:17:40|31882.8|31862.8|31882.8|31862.8|31882.8|31862.8|31882.8|31862.8|2
1734016680000|2024-12-12 15:18:00|31894.6|31854.6|31882.8|31862.8|31894.6|31862.8|31882.8|31854.6|0
1734016700000|2024-12-12 15:18:20|31888.4|31868.4|31892.8|31872.8|31907.1|31872.8|31888.4|31863.4|4
1734016710000|2024-12-12 15:18:30|31887.1|31867.1|31893.4|31853.4|31895.3|31867.1|31887.1|31853.4|0
1734016720000|2024-12-12 15:18:40|31890.9|31850.9|31877.8|31857.8|31890.9|31858.4|31877.8|31850.3|7
1734016750000|2024-12-12 15:19:10|||||||||2
1734016760000|2024-12-12 15:19:20|31875.3|31855.3|31879|31859|31879|31859|31875.3|31855.3|20
1734016770000|2024-12-12 15:19:30|31879.6|31859.6|31894.6|31874.6|31894.6|31874.6|31879.6|31859.6|5
1734016780000|2024-12-12 15:19:40|31892.1|31872.1|31889.6|31869.6|31892.1|31872.1|31889.6|31869.6|5
1734016800000|2024-12-12 15:20:00|31891.5|31871.5|31902.8|31882.8|31915.3|31882.8|31891.5|31864.6|2
1734016810000|2024-12-12 15:20:10|31902.1|31882.1|31899.6|31879.6|31902.1|31882.1|31897.1|31877.1|0
1734016820000|2024-12-12 15:20:20|31902.1|31882.1|31907.1|31887.1|31907.1|31887.1|31900.3|31880.3|0
1734016830000|2024-12-12 15:20:30|31905.3|31885.3|31904.6|31884.6|31907.1|31887.1|31904.6|31884.6|4
1734016840000|2024-12-12 15:20:40|31903.4|31883.4|31905.9|31865.9|31905.9|31883.4|31899.6|31865.9|2
1734016850000|2024-12-12 15:20:50|31889.6|31869.6|31889.6|31869.6|31889.6|31869.6|31889.6|31869.6|0
1734016860000|2024-12-12 15:21:00|31887.8|31867.8|31879.6|31859.6|31887.8|31867.8|31879.6|31859.6|1
1734016870000|2024-12-12 15:21:10|31877.8|31857.8|31875.3|31855.3|31877.8|31857.8|31875.3|31855.3|1
1734016880000|2024-12-12 15:21:20|31877.1|31857.1|31882.1|31862.1|31882.1|31862.1|31877.1|31857.1|5
1734016890000|2024-12-12 15:21:30|31880.3|31860.3|31873.4|31853.4|31880.3|31860.3|31873.4|31853.4|17
1734016900000|2024-12-12 15:21:40|||||||||1
1734016910000|2024-12-12 15:21:50|31881.5|31861.5|31896.5|31856.5|31896.5|31861.5|31881.5|31856.5|1
1734016920000|2024-12-12 15:22:00|31897.8|31857.8|31924.6|31904.6|31924.6|31904.6|31893.4|31857.8|16
1734016930000|2024-12-12 15:22:10|31922.1|31902.1|31935.9|31895.9|31935.9|31912.1|31922.1|31895.9|30
1734016940000|2024-12-12 15:22:20|31934.6|31894.6|31915.3|31895.3|31934.6|31899.6|31915.3|31894.6|3
1734016950000|2024-12-12 15:22:30|31912.8|31892.8|31908.4|31888.4|31912.8|31892.8|31908.4|31888.4|2
1734016960000|2024-12-12 15:22:40|31905.9|31885.9|31904.6|31884.6|31905.9|31885.9|31904.6|31884.6|7
1734016970000|2024-12-12 15:22:50|31910.3|31890.3|31912.1|31892.1|31912.1|31892.1|31910.3|31890.3|2
1734016980000|2024-12-12 15:23:00|31916.5|31896.5|31914.6|31894.6|31916.5|31896.5|31914.6|31894.6|2
1734016990000|2024-12-12 15:23:10|31904.6|31884.6|31895.9|31875.9|31904.6|31884.6|31895.9|31875.9|5
1734017000000|2024-12-12 15:23:20|31897.8|31877.8|31899.6|31879.6|31899.6|31879.6|31897.8|31877.8|73
1734017010000|2024-12-12 15:23:30|31901.5|31881.5|31901.5|31881.5|31901.5|31881.5|31901.5|31881.5|2
1734017020000|2024-12-12 15:23:40|31899.6|31879.6|31901.5|31881.5|31901.5|31881.5|31899.6|31879.6|1
1734017030000|2024-12-12 15:23:50|31899.6|31879.6|31901.5|31881.5|31901.5|31881.5|31899.6|31879.6|0
1734017040000|2024-12-12 15:24:00|31899.6|31879.6|31902.1|31882.1|31902.1|31882.1|31899.6|31879.6|9
1734017050000|2024-12-12 15:24:10|31902.8|31882.8|31905.3|31885.3|31905.3|31885.3|31902.8|31882.8|0
1734017070000|2024-12-12 15:24:30|31909.6|31889.6|31914.6|31894.6|31916.5|31896.5|31909.6|31889.6|0
1734017080000|2024-12-12 15:24:40|31916.5|31896.5|31922.8|31902.8|31922.8|31902.8|31916.5|31896.5|1
1734017110000|2024-12-12 15:25:10|31923.4|31903.4|31925.3|31905.3|31925.3|31905.3|31923.4|31903.4|1
1734017130000|2024-12-12 15:25:30|31929|31909|31929|31909|31929|31909|31929|31909|2
1734017140000|2024-12-12 15:25:40|31931.5|31911.5|31934|31914|31934|31914|31931.5|31911.5|6
1734017150000|2024-12-12 15:25:50|31942.1|31922.1|31942.8|31922.8|31942.8|31922.8|31942.1|31922.1|3
1734017160000|2024-12-12 15:26:00|31944.6|31924.6|31945.3|31925.3|31947.1|31927.1|31944.6|31924.6|1
1734017170000|2024-12-12 15:26:10|31942.1|31922.1|31954.6|31914.6|31954.6|31924|31937.8|31914.6|8
1734017180000|2024-12-12 15:26:20|31942.8|31922.8|31939.6|31919.6|31944.6|31924.6|31939.6|31919.6|2
1734017190000|2024-12-12 15:26:30|31938.4|31918.4|31933.4|31913.4|31938.4|31918.4|31931.5|31911.5|2
1734017200000|2024-12-12 15:26:40|31930.9|31910.9|31931.5|31911.5|31931.5|31911.5|31929|31909|0
1734017220000|2024-12-12 15:27:00|31929.6|31909.6|31925.2|31905.2|31929.6|31909.6|31925.2|31905.2|3
1734017230000|2024-12-12 15:27:10|31923.4|31903.4|31923.4|31903.4|31923.4|31903.4|31923.4|31903.4|0
1734017240000|2024-12-12 15:27:20|||||||||4
1734017250000|2024-12-12 15:27:30|31929.6|31909.6|31927.1|31907.1|31929.6|31909.6|31927.1|31907.1|3
1734017280000|2024-12-12 15:28:00|31922.1|31902.1|31912.7|31892.7|31922.1|31902.1|31912.1|31892.1|10
1734017290000|2024-12-12 15:28:10|31914.6|31894.6|31917.1|31897.1|31917.1|31897.1|31914.6|31894.6|1
1734017300000|2024-12-12 15:28:20|31915.2|31895.2|31915.2|31895.2|31915.2|31895.2|31915.2|31895.2|0
1734017310000|2024-12-12 15:28:30|31914.6|31894.6|31912.1|31892.1|31914.6|31894.6|31912.1|31892.1|2
1734017320000|2024-12-12 15:28:40|31907.1|31887.1|31899.6|31879.6|31907.1|31887.1|31899.6|31879.6|9
1734017330000|2024-12-12 15:28:50|31897.1|31877.1|31892.1|31872.1|31897.1|31877.1|31892.1|31872.1|4
1734017340000|2024-12-12 15:29:00|31897.7|31877.7|31892.7|31872.7|31897.7|31877.7|31890.2|31870.2|11
1734017350000|2024-12-12 15:29:10|31894.6|31874.6|31894.6|31874.6|31894.6|31874.6|31894.6|31874.6|4
1734017360000|2024-12-12 15:29:20|31898.4|31878.4|31897.7|31877.7|31899.6|31879.6|31897.7|31877.7|4
1734017370000|2024-12-12 15:29:30|31902.7|31882.7|31892.1|31872.1|31902.7|31882.7|31891.5|31871.5|9
1734017380000|2024-12-12 15:29:40|31892.7|31872.7|31897.7|31877.7|31897.7|31877.7|31892.7|31872.7|2
1734017390000|2024-12-12 15:29:50|31909.6|31869.6|31904|31884|31909.6|31884|31904|31869.6|0
1734017400000|2024-12-12 15:30:00|31902.1|31882.1|31904|31884|31904|31884|31902.1|31882.1|0
1734017410000|2024-12-12 15:30:10|31901.5|31881.5|31895.2|31875.2|31901.5|31881.5|31895.2|31875.2|0
1734017420000|2024-12-12 15:30:20|31894.6|31874.6|31892.7|31872.7|31894.6|31874.6|31892.7|31872.7|0
1734017430000|2024-12-12 15:30:30|31892.1|31872.1|31891.5|31871.5|31892.1|31872.1|31891.5|31871.5|0
1734017440000|2024-12-12 15:30:40|31889.6|31869.6|31887.1|31867.1|31889.6|31869.6|31887.1|31867.1|0
1734017450000|2024-12-12 15:30:50|31890.2|31870.2|31889.6|31869.6|31892.7|31872.7|31889.6|31869.6|10
1734017460000|2024-12-12 15:31:00|31890.2|31870.2|31890.2|31870.2|31890.2|31870.2|31890.2|31870.2|6
1734017470000|2024-12-12 15:31:10|31888.4|31868.4|31882.7|31862.7|31888.4|31868.4|31882.7|31862.7|9
1734017480000|2024-12-12 15:31:20|31882.1|31862.1|31884|31864|31884.6|31864.6|31882.1|31862.1|12
1734017490000|2024-12-12 15:31:30|31882.7|31862.7|31877.7|31857.7|31882.7|31862.7|31877.7|31857.7|19
1734017500000|2024-12-12 15:31:40|31877.1|31857.1|31877.1|31857.1|31877.1|31857.1|31877.1|31857.1|8
1734017510000|2024-12-12 15:31:50|31880.2|31860.2|31887.1|31867.1|31887.1|31867.1|31880.2|31860.2|3
1734017520000|2024-12-12 15:32:00|31884.6|31864.6|31880.2|31860.2|31887.1|31867.1|31880.2|31860.2|6
1734017530000|2024-12-12 15:32:10|31879.6|31859.6|31875.2|31855.2|31879.6|31859.6|31875.2|31855.2|5
1734017540000|2024-12-12 15:32:20|31877.7|31857.7|31880.2|31860.2|31880.2|31860.2|31877.7|31857.7|2
1734017550000|2024-12-12 15:32:30|31879.6|31859.6|31880.2|31860.2|31880.2|31860.2|31879.6|31859.6|18
1734017560000|2024-12-12 15:32:40|31882.1|31862.1|31885.2|31865.2|31885.2|31865.2|31882.1|31862.1|7
1734017570000|2024-12-12 15:32:50|||||||||3
1734017590000|2024-12-12 15:33:10|31885.9|31865.9|31885.2|31865.2|31885.9|31865.9|31885.2|31865.2|1
1734017600000|2024-12-12 15:33:20|31882.7|31862.7|31884.6|31864.6|31884.6|31864.6|31882.7|31862.7|2
1734017610000|2024-12-12 15:33:30|31885.2|31865.2|31880.2|31860.2|31885.2|31865.2|31880.2|31860.2|0
1734017620000|2024-12-12 15:33:40|31878.4|31858.4|31877.7|31857.7|31878.4|31858.4|31877.7|31857.7|8
1734017640000|2024-12-12 15:34:00|31875.9|31855.9|31875.9|31855.9|31875.9|31855.9|31873.4|31853.4|6
1734017650000|2024-12-12 15:34:10|31879.6|31859.6|31875.9|31855.9|31880.2|31860.2|31875.9|31855.9|33
1734017660000|2024-12-12 15:34:20|31877.7|31857.7|31882.7|31862.7|31895.2|31862.7|31877.7|31854.6|17
1734017670000|2024-12-12 15:34:30|31894.6|31854.6|31882.1|31862.1|31894.6|31862.7|31882.1|31854.6|1
1734017700000|2024-12-12 15:35:00|31882.7|31862.7|31882.7|31862.7|31882.7|31862.7|31882.7|31862.7|0
1734017720000|2024-12-12 15:35:20|31880.9|31860.9|31878.4|31858.4|31880.9|31860.9|31878.4|31858.4|0
1734017740000|2024-12-12 15:35:40|31877.1|31857.1|31880.2|31860.2|31880.2|31860.2|31877.1|31857.1|9
1734017750000|2024-12-12 15:35:50|31877.7|31857.7|31877.7|31857.7|31877.7|31857.7|31877.7|31857.7|0
1734017760000|2024-12-12 15:36:00|31881.5|31861.5|31880.2|31860.2|31882.1|31862.1|31880.2|31860.2|1
1734017770000|2024-12-12 15:36:10|31879.6|31859.6|31879.6|31859.6|31884.6|31864.6|31879.6|31859.6|10
1734017780000|2024-12-12 15:36:20|31879|31859|31882.1|31862.1|31882.1|31862.1|31877.1|31857.1|4
1734017790000|2024-12-12 15:36:30|31880.9|31860.9|31880.2|31860.2|31880.9|31860.9|31880.2|31860.2|0
1734017800000|2024-12-12 15:36:40|31879.6|31859.6|31894.6|31854.6|31894.6|31859.6|31874.6|31854|5
1734017810000|2024-12-12 15:36:50|31890.2|31870.2|31890.2|31870.2|31890.2|31870.2|31890.2|31870.2|1
1734017820000|2024-12-12 15:37:00|31890.9|31870.9|31894|31874|31894|31874|31889|31869|3
1734017830000|2024-12-12 15:37:10|31894.6|31874.6|31899.6|31879.6|31902.1|31882.1|31894.6|31874.6|3
1734017840000|2024-12-12 15:37:20|||||||||1
1734017860000|2024-12-12 15:37:40|31897.1|31877.1|31899.6|31879.6|31899.6|31879.6|31897.1|31877.1|2
1734017870000|2024-12-12 15:37:50|||||||||1
1734017880000|2024-12-12 15:38:00|31897.1|31877.1|31949.6|31929.6|31951.5|31931.5|31894.6|31874.6|62
1734017890000|2024-12-12 15:38:10|31947.7|31927.7|31935.9|31915.9|31947.7|31927.7|31935.9|31915.9|1
1734017900000|2024-12-12 15:38:20|31934|31914|31927.1|31907.1|31934|31914|31927.1|31907.1|0
1734017910000|2024-12-12 15:38:30|31925.2|31905.2|31922.7|31902.7|31926.5|31906.5|31922.1|31902.1|0
1734017920000|2024-12-12 15:38:40|31924|31904|31917.1|31897.1|31924.6|31904.6|31917.1|31897.1|4
1734017930000|2024-12-12 15:38:50|31916.5|31896.5|31910.2|31890.2|31916.5|31896.5|31910.2|31890.2|4
1734017940000|2024-12-12 15:39:00|31908.4|31888.4|31897.7|31877.7|31908.4|31888.4|31897.7|31877.7|25
1734017950000|2024-12-12 15:39:10|31897.1|31877.1|31899.6|31879.6|31899.6|31879.6|31897.1|31877.1|0
1734017960000|2024-12-12 15:39:20|31902.1|31882.1|31914.6|31894.6|31914.6|31894.6|31902.1|31882.1|0
1734017970000|2024-12-12 15:39:30|31916.5|31896.5|31924|31904|31924|31904|31914.6|31894.6|6
1734017980000|2024-12-12 15:39:40|31922.1|31902.1|31924.6|31904.6|31924.6|31904.6|31921.5|31901.5|4
1734018010000|2024-12-12 15:40:10|31926.5|31906.5|31927.1|31907.1|31927.1|31907.1|31922.1|31902.1|8
1734018020000|2024-12-12 15:40:20|31929|31909|31929.6|31909.6|31929.6|31909.6|31927.1|31907.1|2
1734018050000|2024-12-12 15:40:50|||||||||1
1734018060000|2024-12-12 15:41:00|31927.1|31907.1|31929.6|31909.6|31929.6|31909.6|31927.1|31907.1|2
1734018070000|2024-12-12 15:41:10|31927.7|31907.7|31924|31904|31929.6|31909.6|31924|31904|22
1734018080000|2024-12-12 15:41:20|31922.1|31902.1|31922.1|31902.1|31922.1|31902.1|31919.6|31899.6|1
1734018090000|2024-12-12 15:41:30|31920.2|31900.2|31924|31904|31924.6|31904.6|31920.2|31900.2|4
1734018100000|2024-12-12 15:41:40|31926.5|31906.5|31932.7|31912.7|31932.7|31912.7|31926.5|31906.5|21
1734018110000|2024-12-12 15:41:50|31934|31914|31934|31914|31934|31914|31934|31914|3
1734018120000|2024-12-12 15:42:00|31932.1|31912.1|31934|31914|31935.9|31915.9|31932.1|31912.1|5
1734018130000|2024-12-12 15:42:10|31929.6|31909.6|31917.7|31897.7|31929.6|31909.6|31917.7|31897.7|3
1734018140000|2024-12-12 15:42:20|31915.2|31895.2|31904.6|31884.6|31915.2|31895.2|31904.6|31884.6|7
1734018150000|2024-12-12 15:42:30|31902.1|31882.1|31894.6|31874.6|31902.1|31882.1|31894.6|31874.6|5
1734018160000|2024-12-12 15:42:40|31897.1|31877.1|31897.1|31877.1|31897.1|31877.1|31897.1|31877.1|29
1734018170000|2024-12-12 15:42:50|31899.6|31879.6|31904|31884|31904|31884|31899.6|31879.6|1
1734018180000|2024-12-12 15:43:00|31915.9|31895.9|31914|31894|31915.9|31895.9|31914|31894|7
1734018190000|2024-12-12 15:43:10|31915.9|31895.9|31915.9|31895.9|31915.9|31895.9|31915.9|31895.9|1
1734018200000|2024-12-12 15:43:20|31914|31894|31911.5|31891.5|31914|31894|31911.5|31891.5|2
1734018210000|2024-12-12 15:43:30|31907.1|31887.1|31907.1|31887.1|31907.1|31887.1|31907.1|31887.1|0
1734018230000|2024-12-12 15:43:50|||||||||3
1734018270000|2024-12-12 15:44:30|31909|31889|31905.2|31885.2|31909|31889|31905.2|31885.2|3
1734018280000|2024-12-12 15:44:40|31904.6|31884.6|31904.6|31884.6|31904.6|31884.6|31904.6|31884.6|0
1734018290000|2024-12-12 15:44:50|31904|31884|31904|31884|31904|31884|31904|31884|5
1734018300000|2024-12-12 15:45:00|31903.4|31883.4|31904|31884|31904|31884|31903.4|31883.4|0
1734018310000|2024-12-12 15:45:10|31910.2|31890.2|31922.7|31902.7|31922.7|31902.7|31910.2|31890.2|3
1734018320000|2024-12-12 15:45:20|31928.4|31908.4|31930.9|31910.9|31930.9|31910.9|31928.4|31908.4|1
1734018330000|2024-12-12 15:45:30|31934.6|31914.6|31938.4|31918.4|31946.5|31918.4|31934.6|31906.5|3
1734018340000|2024-12-12 15:45:40|31939|31919|31939|31919|31939|31919|31939|31919|0
1734018350000|2024-12-12 15:45:50|31937.1|31917.1|31944.6|31924.6|31944.6|31924.6|31937.1|31917.1|2
1734018360000|2024-12-12 15:46:00|31945.2|31925.2|31945.2|31925.2|31945.2|31925.2|31945.2|31925.2|0
1734018370000|2024-12-12 15:46:10|31949|31929|31950.9|31930.9|31950.9|31930.9|31949|31929|2
1734018390000|2024-12-12 15:46:30|31952.1|31932.1|31960.2|31940.2|31960.2|31940.2|31952.1|31932.1|6
1734018400000|2024-12-12 15:46:40|||||||||1
1734018410000|2024-12-12 15:46:50|31955.9|31935.9|31953.4|31933.4|31955.9|31935.9|31953.4|31933.4|2
1734018420000|2024-12-12 15:47:00|31955.9|31935.9|31965.9|31945.9|31965.9|31945.9|31955.9|31935.9|6
1734018430000|2024-12-12 15:47:10|31968.4|31948.4|31985.2|31965.2|31985.2|31965.2|31968.4|31948.4|9
1734018440000|2024-12-12 15:47:20|31987.1|31967.1|31982.7|31962.7|31987.1|31967.1|31982.7|31962.7|5
1734018450000|2024-12-12 15:47:30|31979|31959|31978.3|31958.3|31979|31959|31978.3|31958.3|3
1734018460000|2024-12-12 15:47:40|31975.8|31955.8|31979.6|31959.6|31981.5|31961.5|31975.8|31955.8|5
1734018470000|2024-12-12 15:47:50|31977.7|31957.7|31973.3|31953.3|31977.7|31957.7|31973.3|31953.3|4
1734018480000|2024-12-12 15:48:00|31972.7|31952.7|31965.8|31945.8|31972.7|31952.7|31965.8|31945.8|9
1734018490000|2024-12-12 15:48:10|31964|31944|31964|31944|31964|31944|31961.5|31941.5|3
1734018500000|2024-12-12 15:48:20|31961.5|31941.5|31957.1|31937.1|31961.5|31941.5|31957.1|31937.1|2
1734018510000|2024-12-12 15:48:30|31956.5|31936.5|31945.8|31925.8|31956.5|31936.5|31945.8|31925.8|12
1734018520000|2024-12-12 15:48:40|31944|31924|31935.2|31915.2|31944|31924|31935.2|31915.2|2
1734018530000|2024-12-12 15:48:50|31937.1|31917.1|31936.5|31916.5|31937.1|31917.1|31936.5|31916.5|1
1734018540000|2024-12-12 15:49:00|31940.2|31920.2|31943.3|31923.3|31943.3|31923.3|31940.2|31920.2|1
1734018550000|2024-12-12 15:49:10|||||||||19
1734018560000|2024-12-12 15:49:20|||||||||1
1734018570000|2024-12-12 15:49:30|||||||||19
1734018580000|2024-12-12 15:49:40|||||||||2
1734018620000|2024-12-12 15:50:20|31945.8|31925.8|31948.3|31928.3|31948.3|31928.3|31945.8|31925.8|16
1734018630000|2024-12-12 15:50:30|31945.8|31925.8|31945.8|31925.8|31945.8|31925.8|31945.8|31925.8|3
1734018650000|2024-12-12 15:50:50|||||||||3
1734018670000|2024-12-12 15:51:10|31948.3|31928.3|31948.3|31928.3|31948.3|31928.3|31948.3|31928.3|2
1734018680000|2024-12-12 15:51:20|31950.8|31930.8|31948.3|31928.3|31950.8|31930.8|31948.3|31928.3|1
1734018700000|2024-12-12 15:51:40|||||||||7
1734018710000|2024-12-12 15:51:50|31940.8|31920.8|31938.3|31918.3|31940.8|31920.8|31938.3|31918.3|2
1734018720000|2024-12-12 15:52:00|31932.1|31912.1|31919|31899|31932.1|31912.1|31919|31899|2
1734018730000|2024-12-12 15:52:10|31923.3|31903.3|31923.3|31903.3|31923.3|31903.3|31923.3|31903.3|2
1734018750000|2024-12-12 15:52:30|31924|31904|31924|31904|31924|31904|31924|31904|0
1734018760000|2024-12-12 15:52:40|31926.5|31906.5|31922.1|31902.1|31926.5|31906.5|31922.1|31902.1|5
1734018770000|2024-12-12 15:52:50|31919.6|31899.6|31915.8|31895.8|31919.6|31899.6|31914|31894|3
1734018780000|2024-12-12 15:53:00|31914|31894|31913.3|31893.3|31916.5|31896.5|31913.3|31893.3|5
1734018790000|2024-12-12 15:53:10|31917.1|31897.1|31929.6|31889.6|31929.6|31897.7|31917.1|31889|2
1734018800000|2024-12-12 15:53:20|31917.1|31897.1|31916.5|31896.5|31917.1|31897.1|31916.5|31896.5|0
1734018820000|2024-12-12 15:53:40|31919.6|31899.6|31934.6|31894.6|31934.6|31899.6|31919.6|31894.6|3
1734018830000|2024-12-12 15:53:50|31922.1|31902.1|31919.6|31899.6|31922.1|31902.1|31919.6|31899.6|0
1734018840000|2024-12-12 15:54:00|31919|31899|31919|31899|31919|31899|31919|31899|0
1734018870000|2024-12-12 15:54:30|||||||||1
1734018880000|2024-12-12 15:54:40|31921.5|31901.5|31921.5|31901.5|31921.5|31901.5|31921.5|31901.5|2
1734018890000|2024-12-12 15:54:50|31923.3|31903.3|31923.3|31903.3|31923.3|31903.3|31923.3|31903.3|1
1734018900000|2024-12-12 15:55:00|31921.5|31901.5|31938.3|31918.3|31938.3|31918.3|31921.5|31901.5|71
1734018910000|2024-12-12 15:55:10|31942.7|31922.7|31945.8|31925.8|31945.8|31925.8|31942.7|31922.7|0
1734018920000|2024-12-12 15:55:20|31948.3|31928.3|31958.3|31938.3|31958.3|31938.3|31945.8|31925.8|22
1734018930000|2024-12-12 15:55:30|31970.2|31950.2|31968.3|31948.3|31970.2|31950.2|31968.3|31948.3|53
1734018940000|2024-12-12 15:55:40|31970.8|31950.8|31972.7|31952.7|31972.7|31952.7|31970.8|31950.8|95
1734018950000|2024-12-12 15:55:50|31974|31954|31994.6|31974.6|31996.5|31976.5|31974|31954|5
1734018960000|2024-12-12 15:56:00|31998.3|31978.3|31994.6|31974.6|31999.6|31979.6|31994.6|31974.6|3
1734018970000|2024-12-12 15:56:10|31992.7|31972.7|31992.1|31972.1|31992.7|31972.7|31992.1|31972.1|2
1734018980000|2024-12-12 15:56:20|31994.6|31974.6|31996.5|31976.5|31996.5|31976.5|31994.6|31974.6|2
1734018990000|2024-12-12 15:56:30|31994.6|31974.6|31979.6|31959.6|31994.6|31974.6|31977.7|31957.7|12
1734019000000|2024-12-12 15:56:40|31982.1|31962.1|31982.1|31962.1|31982.1|31962.1|31982.1|31962.1|1
1734019010000|2024-12-12 15:56:50|31981.5|31961.5|31974.6|31954.6|31981.5|31961.5|31970.2|31950.2|7
1734019020000|2024-12-12 15:57:00|31975.2|31955.2|31974.6|31954.6|31977.1|31957.1|31974.6|31954.6|0
1734019040000|2024-12-12 15:57:20|31972.7|31952.7|31984.6|31964.6|31984.6|31964.6|31972.7|31952.7|9
1734019050000|2024-12-12 15:57:30|31982.1|31962.1|31987.1|31967.1|31987.1|31967.1|31982.1|31962.1|5
1734019060000|2024-12-12 15:57:40|31989|31969|31991.5|31971.5|31991.5|31971.5|31989|31969|1
1734019070000|2024-12-12 15:57:50|31987.1|31967.1|31987.1|31967.1|31987.1|31967.1|31987.1|31967.1|0
1734019080000|2024-12-12 15:58:00|31984.6|31964.6|31982.7|31962.7|31984.6|31964.6|31982.7|31962.7|0
1734019090000|2024-12-12 15:58:10|31982.1|31962.1|31980.2|31960.2|31982.1|31962.1|31980.2|31960.2|2
1734019100000|2024-12-12 15:58:20|31978.3|31958.3|31977.7|31957.7|31978.3|31958.3|31977.7|31957.7|0
1734019110000|2024-12-12 15:58:30|31974.6|31954.6|31974.6|31954.6|31974.6|31954.6|31974.6|31954.6|3
1734019120000|2024-12-12 15:58:40|31974|31954|31974|31954|31974|31954|31974|31954|1
1734019140000|2024-12-12 15:59:00|31962.7|31942.7|31949.6|31929.6|31962.7|31942.7|31949.6|31929.6|2
1734019150000|2024-12-12 15:59:10|31952.1|31932.1|31952.1|31932.1|31952.1|31932.1|31952.1|31932.1|2
1734019160000|2024-12-12 15:59:20|31965.8|31925.8|31974|31954|31974|31954|31963.3|31925.8|5
1734019170000|2024-12-12 15:59:30|31975.2|31955.2|31987.1|31967.1|31987.1|31967.1|31975.2|31955.2|0
1734019180000|2024-12-12 15:59:40|31992.1|31972.1|31989.6|31969.6|31992.1|31972.1|31989.6|31969.6|3
1734019190000|2024-12-12 15:59:50|31991.5|31971.5|31992.1|31972.1|31992.1|31972.1|31989.6|31969.6|4
1734019200000|2024-12-12 16:00:00|31994.6|31974.6|31994.6|31974.6|31994.6|31974.6|31994.6|31974.6|0
1734019220000|2024-12-12 16:00:20|31997.1|31977.1|31997.1|31977.1|31997.1|31977.1|31997.1|31977.1|2
1734019230000|2024-12-12 16:00:30|31999|31979|31999.6|31979.6|31999.6|31979.6|31997.1|31977.1|10
1734019240000|2024-12-12 16:00:40|32001.5|31981.5|32002.1|31982.1|32002.1|31982.1|32001.5|31981.5|2
1734019250000|2024-12-12 16:00:50|32004.6|31984.6|32004.6|31984.6|32004.6|31984.6|32004.6|31984.6|1
1734019260000|2024-12-12 16:01:00|32002.1|31982.1|31982.1|31962.1|32002.1|31982.1|31982.1|31962.1|8
1734019270000|2024-12-12 16:01:10|||||||||1
1734019280000|2024-12-12 16:01:20|31980.2|31960.2|32001.5|31981.5|32001.5|31981.5|31979.6|31959.6|34
1734019290000|2024-12-12 16:01:30|32027.1|32007.1|32027.1|32007.1|32027.1|32007.1|32027.1|32007.1|3
1734019300000|2024-12-12 16:01:40|32029|32009|32029.6|32009.6|32029.6|32009.6|32029|32009|0
1734019310000|2024-12-12 16:01:50|32032.1|32012.1|32044|32024|32044|32024|32032.1|32012.1|10
1734019320000|2024-12-12 16:02:00|32044.6|32024.6|32032.7|31992.7|32045.2|32024.6|32024.6|31992.7|14
1734019330000|2024-12-12 16:02:10|32024.6|32004.6|32037.1|32017.1|32045.2|32017.1|32024.6|31998.3|9
1734019340000|2024-12-12 16:02:20|32037.7|32017.7|32036.5|32016.5|32040.2|32020.2|32036.5|32016.5|0
1734019350000|2024-12-12 16:02:30|32038.3|32018.3|32040.2|32020.2|32040.2|32020.2|32038.3|32018.3|1
1734019360000|2024-12-12 16:02:40|32041.5|32021.5|32041.5|32021.5|32041.5|32021.5|32041.5|32021.5|1
1734019370000|2024-12-12 16:02:50|32043.3|32023.3|32045.2|32025.2|32045.2|32025.2|32043.3|32023.3|2
1734019380000|2024-12-12 16:03:00|32045.8|32025.8|32047.1|32027.1|32047.1|32027.1|32042.1|32022.1|48
1734019390000|2024-12-12 16:03:10|||||||||1
1734019400000|2024-12-12 16:03:20|32050.8|32030.8|32058.3|32038.3|32058.3|32038.3|32050.8|32030.8|6
1734019410000|2024-12-12 16:03:30|32060.8|32040.8|32060.8|32040.8|32060.8|32040.8|32060.8|32040.8|72
1734019420000|2024-12-12 16:03:40|32062.1|32042.1|32082.7|32062.7|32082.7|32062.7|32062.1|32042.1|20
1734019430000|2024-12-12 16:03:50|32083.3|32063.3|32078.3|32058.3|32083.3|32063.3|32078.3|32058.3|13
1734019440000|2024-12-12 16:04:00|32080.2|32060.2|32082.7|32062.7|32082.7|32062.7|32080.2|32060.2|1
1734019460000|2024-12-12 16:04:20|||||||||1
1734019470000|2024-12-12 16:04:30|32079|32059|32066.5|32046.5|32079|32059|32060.8|32040.8|7
1734019480000|2024-12-12 16:04:40|32070.2|32050.2|32070.8|32050.8|32070.8|32050.8|32070.2|32050.2|2
1734019490000|2024-12-12 16:04:50|32069|32049|32063.3|32043.3|32077.1|32049|32063.3|32036.5|20
1734019500000|2024-12-12 16:05:00|32065.2|32045.2|32089|32069|32095.2|32069|32065.2|32045.2|3
1734019510000|2024-12-12 16:05:10|32090.2|32070.2|32103.3|32083.3|32108.3|32088.3|32090.2|32070.2|21
1734019520000|2024-12-12 16:05:20|32105.8|32085.8|32100.8|32080.8|32105.8|32085.8|32100.8|32080.8|1
1734019530000|2024-12-12 16:05:30|32102.7|32082.7|32134.6|32074.6|32134.6|32085.8|32102.7|32073.3|59
1734019540000|2024-12-12 16:05:40|32125.8|32105.8|32124.6|32104.6|32127.1|32107.1|32120.2|32100.2|12
1734019550000|2024-12-12 16:05:50|32126.5|32106.5|32137.1|32117.1|32139|32117.1|32124.6|32099|24
1734019560000|2024-12-12 16:06:00|32142.1|32122.1|32162.1|32142.1|32162.1|32142.1|32142.1|32122.1|40
1734019570000|2024-12-12 16:06:10|32164|32144|32167.1|32147.1|32167.1|32147.1|32164|32144|8
1734019580000|2024-12-12 16:06:20|32169|32149|32201.5|32181.5|32201.5|32181.5|32169|32149|27
1734019590000|2024-12-12 16:06:30|32202.1|32182.1|32215.2|32195.2|32220.8|32200.8|32202.1|32179|10
1734019600000|2024-12-12 16:06:40|32215.8|32195.8|32195.8|32175.8|32230.8|32203.3|32195.8|32170.8|23
1734019610000|2024-12-12 16:06:50|32196.5|32176.5|32118.3|32098.3|32196.5|32176.5|32118.3|32095.8|14
1734019620000|2024-12-12 16:07:00|32116.5|32096.5|32126.5|32106.5|32126.5|32106.5|32115.8|32095.8|11
1734019630000|2024-12-12 16:07:10|32129|32109|32129.6|32109.6|32129.6|32109.6|32129|32109|1
1734019640000|2024-12-12 16:07:20|32129|32109|32129|32109|32129|32109|32129|32109|0
1734019650000|2024-12-12 16:07:30|||||||||1
1734019660000|2024-12-12 16:07:40|32124|32104|32122.1|32102.1|32124|32104|32122.1|32102.1|4
1734019670000|2024-12-12 16:07:50|32120.8|32100.8|32120.8|32100.8|32122.1|32102.1|32120.8|32100.8|1
1734019680000|2024-12-12 16:08:00|32119.6|32099.6|32112.1|32092.1|32119.6|32099.6|32112.1|32092.1|10
1734019690000|2024-12-12 16:08:10|32107.7|32087.7|32134.6|32114.6|32136.5|32116.5|32107.7|32084.6|19
1734019700000|2024-12-12 16:08:20|32132.1|32112.1|32122.1|32102.1|32132.1|32112.1|32122.1|32102.1|3
1734019710000|2024-12-12 16:08:30|32122.7|32102.7|32114.6|32094.6|32122.7|32102.7|32114.6|32094.6|2
1734019720000|2024-12-12 16:08:40|||||||||1
1734019730000|2024-12-12 16:08:50|32109.6|32089.6|32102.1|32082.1|32109.6|32089.6|32102.1|32082.1|3
1734019740000|2024-12-12 16:09:00|32099.6|32079.6|32099.6|32079.6|32099.6|32079.6|32099.6|32079.6|2
1734019750000|2024-12-12 16:09:10|32097.7|32077.7|32097.7|32077.7|32097.7|32077.7|32097.7|32077.7|0
1734019760000|2024-12-12 16:09:20|32097.1|32077.1|32105.2|32065.2|32105.2|32077.1|32097.1|32065.2|1
1734019770000|2024-12-12 16:09:30|32104.6|32064.6|32105.2|32085.2|32105.2|32085.2|32096.5|32064.6|8
1734019780000|2024-12-12 16:09:40|32110.8|32090.8|32109|32089|32111.5|32091.5|32109|32089|1
1734019790000|2024-12-12 16:09:50|||||||||1
1734019800000|2024-12-12 16:10:00|32106.5|32086.5|32104.6|32084.6|32106.5|32086.5|32104.6|32084.6|1
1734019810000|2024-12-12 16:10:10|32098.3|32078.3|32097.1|32077.1|32098.3|32078.3|32097.1|32077.1|0
1734019820000|2024-12-12 16:10:20|32089.6|32069.6|32077.7|32037.7|32089.6|32069.6|32072.1|32037.7|18
1734019830000|2024-12-12 16:10:30|32071.5|32051.5|32072.7|32052.7|32072.7|32052.7|32071.5|32051.5|1
1734019840000|2024-12-12 16:10:40|32084.6|32044.6|32075.2|32055.2|32085.2|32057.7|32075.2|32044.6|0
1734019850000|2024-12-12 16:10:50|32074.6|32054.6|32067.7|32047.7|32074.6|32054.6|32067.7|32047.7|4
1734019860000|2024-12-12 16:11:00|32063.9|32043.9|32081.5|32061.5|32086.5|32061.5|32062.7|32042.7|7
1734019870000|2024-12-12 16:11:10|32083.3|32063.3|32077.7|32057.7|32084.6|32064.6|32077.7|32057.7|2
1734019880000|2024-12-12 16:11:20|32077.1|32057.1|32074.6|32054.6|32077.1|32057.1|32074.6|32054.6|0
1734019890000|2024-12-12 16:11:30|32072.7|32052.7|32067.7|32047.7|32072.7|32052.7|32065.8|32045.8|15
1734019910000|2024-12-12 16:11:50|32100.2|32040.2|32100.2|32040.2|32100.2|32040.2|32100.2|32040.2|1
1734019920000|2024-12-12 16:12:00|32090.2|32050.2|32084.6|32064.6|32090.2|32064.6|32083.3|32049.6|2
1734019930000|2024-12-12 16:12:10|32086.4|32066.4|32086.4|32066.4|32086.4|32066.4|32086.4|32066.4|2
1734019940000|2024-12-12 16:12:20|32090.8|32070.8|32090.8|32070.8|32090.8|32070.8|32090.8|32070.8|3
1734019960000|2024-12-12 16:12:40|32092.7|32072.7|32089.6|32069.6|32093.3|32073.3|32089.6|32069.6|5
1734019970000|2024-12-12 16:12:50|32085.8|32065.8|32083.9|32063.9|32085.8|32065.8|32083.9|32063.9|0
1734019980000|2024-12-12 16:13:00|32081.4|32061.4|32081.4|32061.4|32081.4|32061.4|32081.4|32061.4|0
1734019990000|2024-12-12 16:13:10|32085.8|32065.8|32087.1|32067.1|32089.6|32069.6|32085.8|32065.8|4
1734020000000|2024-12-12 16:13:20|32088.9|32068.9|32109|32089|32109|32089|32088.9|32068.9|16
1734020010000|2024-12-12 16:13:30|32111.5|32091.5|32111.5|32091.5|32111.5|32091.5|32111.5|32091.5|7
1734020020000|2024-12-12 16:13:40|||||||||4
1734020040000|2024-12-12 16:14:00|32103.9|32083.9|32092.1|32072.1|32103.9|32083.9|32092.1|32072.1|4
1734020050000|2024-12-12 16:14:10|32093.3|32073.3|32094.6|32074.6|32094.6|32074.6|32093.3|32073.3|2
1734020060000|2024-12-12 16:14:20|32099.6|32079.6|32101.4|32081.4|32101.4|32081.4|32099.6|32079.6|5
1734020070000|2024-12-12 16:14:30|32102.1|32082.1|32102.1|32082.1|32102.1|32082.1|32102.1|32082.1|1
1734020080000|2024-12-12 16:14:40|32105.8|32085.8|32105.8|32085.8|32105.8|32085.8|32105.8|32085.8|5
1734020090000|2024-12-12 16:14:50|32120.2|32100.2|32128.3|32088.3|32128.3|32101.5|32120.2|32088.3|9
1734020100000|2024-12-12 16:15:00|32118.9|32098.9|32118.9|32098.9|32121.4|32101.4|32118.9|32098.9|8
1734020110000|2024-12-12 16:15:10|32119.6|32099.6|32117.1|32097.1|32119.6|32099.6|32117.1|32097.1|0
1734020120000|2024-12-12 16:15:20|32119.6|32099.6|32123.9|32103.9|32123.9|32103.9|32118.9|32098.9|11
1734020140000|2024-12-12 16:15:40|||||||||1
1734020150000|2024-12-12 16:15:50|32133.9|32113.9|32133.9|32113.9|32133.9|32113.9|32133.9|32113.9|6
1734020160000|2024-12-12 16:16:00|32137.1|32117.1|32134.6|32114.6|32139.6|32119.6|32134.6|32114.6|6
1734020170000|2024-12-12 16:16:10|32130.8|32110.8|32127.1|32107.1|32130.8|32110.8|32127.1|32107.1|0
1734020180000|2024-12-12 16:16:20|32128.9|32108.9|32124.6|32104.6|32128.9|32108.9|32124.6|32104.6|2
1734020190000|2024-12-12 16:16:30|32128.9|32108.9|32128.9|32108.9|32128.9|32108.9|32128.9|32108.9|2
1734020200000|2024-12-12 16:16:40|32127.1|32107.1|32124.6|32104.6|32131.4|32111.4|32124.6|32104.6|2
1734020210000|2024-12-12 16:16:50|32127.1|32107.1|32122.1|32102.1|32127.1|32107.1|32122.1|32102.1|0
1734020220000|2024-12-12 16:17:00|32125.8|32105.8|32129.6|32109.6|32129.6|32109.6|32125.8|32105.8|4
1734020230000|2024-12-12 16:17:10|32134.6|32114.6|32134.6|32114.6|32134.6|32114.6|32134.6|32114.6|2
1734020240000|2024-12-12 16:17:20|32139.6|32119.6|32148.9|32128.9|32148.9|32128.9|32139.6|32119.6|5
1734020250000|2024-12-12 16:17:30|32152.1|32132.1|32152.1|32132.1|32152.1|32132.1|32152.1|32132.1|3
1734020260000|2024-12-12 16:17:40|32149.6|32129.6|32157.7|32137.7|32157.7|32137.7|32147.1|32127.1|49
1734020270000|2024-12-12 16:17:50|32157.1|32137.1|32155.8|32135.8|32157.1|32137.1|32155.8|32135.8|3
1734020280000|2024-12-12 16:18:00|32158.3|32138.3|32174.6|32154.6|32179.6|32159.6|32154.6|32134.6|19
1734020290000|2024-12-12 16:18:10|32173.9|32153.9|32167.7|32147.7|32173.9|32153.9|32167.7|32147.7|1
1734020310000|2024-12-12 16:18:30|32163.3|32143.3|32150.2|32130.2|32163.3|32143.3|32150.2|32130.2|3
1734020320000|2024-12-12 16:18:40|32142.1|32122.1|32127.1|32107.1|32142.1|32122.1|32127.1|32100.2|2
1734020330000|2024-12-12 16:18:50|32135.2|32095.2|32124.6|32104.6|32135.2|32107.1|32122.1|32095.2|4
1734020340000|2024-12-12 16:19:00|32127.1|32107.1|32127.1|32107.1|32127.1|32107.1|32127.1|32107.1|0
1734020350000|2024-12-12 16:19:10|32122.7|32102.7|32102.1|32082.1|32122.7|32102.7|32102.1|32079.6|1
1734020360000|2024-12-12 16:19:20|32100.2|32080.2|32117.1|32077.1|32117.1|32080.2|32099.6|32074.6|6
1734020370000|2024-12-12 16:19:30|32110.8|32090.8|32106.4|32086.4|32114.6|32094.6|32106.4|32086.4|4
1734020380000|2024-12-12 16:19:40|32102.7|32082.7|32107.7|32067.7|32110.2|32082.7|32102.1|32067.7|2
1734020390000|2024-12-12 16:19:50|32089.6|32069.6|32095.2|32075.2|32095.2|32075.2|32089.6|32069.6|10
1734020450000|2024-12-12 16:20:50|32103.3|32063.3|32103.3|32063.3|32103.3|32063.3|32103.3|32063.3|10
1734020460000|2024-12-12 16:21:00|32091.4|32071.4|32091.4|32071.4|32091.4|32071.4|32091.4|32071.4|0
1734020470000|2024-12-12 16:21:10|32097.7|32077.7|32099.6|32079.6|32099.6|32079.6|32097.7|32077.7|2
1734020480000|2024-12-12 16:21:20|32101.4|32081.4|32099.6|32079.6|32101.4|32081.4|32099.6|32079.6|0
1734020500000|2024-12-12 16:21:40|32103.3|32083.3|32109.6|32089.6|32109.6|32089.6|32103.3|32083.3|5
1734020510000|2024-12-12 16:21:50|32112.1|32092.1|32124.6|32084.6|32124.6|32092.1|32112.1|32084.6|1
1734020520000|2024-12-12 16:22:00|32127.1|32087.1|32120.8|32100.8|32127.1|32100.8|32120.8|32083.9|2
1734020530000|2024-12-12 16:22:10|32123.3|32103.3|32122.7|32102.7|32127.1|32107.1|32122.7|32102.7|2
1734020550000|2024-12-12 16:22:30|32122.1|32102.1|32122.1|32102.1|32122.1|32102.1|32122.1|32102.1|0
1734020560000|2024-12-12 16:22:40|32122.7|32102.7|32124.6|32104.6|32124.6|32104.6|32122.7|32102.7|3
1734020570000|2024-12-12 16:22:50|32127.1|32107.1|32127.1|32107.1|32138.9|32109.6|32127.1|32098.9|7
1734020580000|2024-12-12 16:23:00|32124.6|32104.6|32117.1|32077.1|32124.6|32104.6|32117.1|32077.1|2
1734020590000|2024-12-12 16:23:10|32118.9|32078.9|32106.4|32086.4|32118.9|32087.1|32106.4|32078.9|1
1734020600000|2024-12-12 16:23:20|32104.6|32084.6|32100.2|32080.2|32104.6|32084.6|32100.2|32080.2|2
1734020610000|2024-12-12 16:23:30|32102.1|32082.1|32100.2|32080.2|32102.1|32082.1|32100.2|32080.2|0
1734020620000|2024-12-12 16:23:40|32099.6|32079.6|32097.1|32077.1|32099.6|32079.6|32097.1|32077.1|0
1734020640000|2024-12-12 16:24:00|32096.4|32076.4|32118.9|32078.9|32118.9|32082.1|32096.4|32073.9|26
1734020650000|2024-12-12 16:24:10|32119.6|32079.6|32107|32087|32119.6|32089.5|32105.2|32078.9|1
1734020660000|2024-12-12 16:24:20|32106.4|32086.4|32123.9|32083.9|32123.9|32091.4|32106.4|32083.9|2
1734020670000|2024-12-12 16:24:30|32115.8|32095.8|32141.4|32101.4|32141.4|32101.4|32115.8|32095.8|2
1734020680000|2024-12-12 16:24:40|32142|32102|32156.4|32116.4|32156.4|32116.4|32139.5|32099.5|4
1734020690000|2024-12-12 16:24:50|32157|32117|32157|32117|32157|32117|32157|32117|1
1734020700000|2024-12-12 16:25:00|32150.8|32130.8|32162|32142|32163.9|32142|32150.8|32123.9|10
1734020710000|2024-12-12 16:25:10|32174.5|32154.5|32174.5|32154.5|32174.5|32154.5|32174.5|32154.5|0
1734020720000|2024-12-12 16:25:20|32178.3|32158.3|32178.3|32158.3|32178.3|32158.3|32178.3|32158.3|1
1734020730000|2024-12-12 16:25:30|32183.9|32163.9|32182.7|32162.7|32183.9|32163.9|32179.5|32159.5|13
1734020740000|2024-12-12 16:25:40|32185.2|32165.2|32180.2|32160.2|32185.2|32165.2|32180.2|32160.2|3
1734020750000|2024-12-12 16:25:50|32182|32162|32179.5|32159.5|32184.5|32164.5|32179.5|32159.5|6
1734020760000|2024-12-12 16:26:00|32180.8|32160.8|32192.7|32172.7|32213.9|32185.8|32180.8|32160.8|9
1734020770000|2024-12-12 16:26:10|32187|32167|32177.7|32157.7|32191.4|32167|32177.7|32151.4|4
1734020780000|2024-12-12 16:26:20|32172.7|32152.7|32157|32137|32172.7|32152.7|32157|32137|3
1734020800000|2024-12-12 16:26:40|32152|32132|32142|32122|32152|32132|32142|32122|4
1734020810000|2024-12-12 16:26:50|32147.7|32107.7|32126.4|32106.4|32147.7|32108.9|32126.4|32100.8|40
1734020820000|2024-12-12 16:27:00|32128.3|32108.3|32126.4|32106.4|32128.9|32108.9|32126.4|32106.4|1
1734020830000|2024-12-12 16:27:10|32123.9|32103.9|32120.8|32100.8|32123.9|32103.9|32120.8|32100.8|183
1734020840000|2024-12-12 16:27:20|32118.3|32098.3|32108.3|32088.3|32121.4|32098.3|32108.3|32081.4|1
1734020850000|2024-12-12 16:27:30|32106.4|32086.4|32105.8|32085.8|32106.4|32086.4|32105.8|32085.8|1
1734020860000|2024-12-12 16:27:40|32108.3|32088.3|32105.8|32085.8|32108.3|32088.3|32105.8|32085.8|0
1734020870000|2024-12-12 16:27:50|32107.7|32087.7|32108.3|32088.3|32108.3|32088.3|32107.7|32087.7|0
1734020880000|2024-12-12 16:28:00|32110.8|32090.8|32111.4|32091.4|32113.3|32093.3|32110.8|32090.8|2
1734020900000|2024-12-12 16:28:20|32112|32092|32123.3|32103.3|32123.3|32103.3|32112|32092|7
1734020910000|2024-12-12 16:28:30|||||||||1
1734020920000|2024-12-12 16:28:40|32118.3|32098.3|32115.8|32095.8|32118.3|32098.3|32115.8|32095.8|0
1734020930000|2024-12-12 16:28:50|||||||||2
1734020940000|2024-12-12 16:29:00|32121.4|32101.4|32132.7|32112.7|32135.8|32112.7|32121.4|32095.8|0
1734020950000|2024-12-12 16:29:10|32134.5|32114.5|32133.3|32113.3|32135.2|32115.2|32133.3|32113.3|0
1734020970000|2024-12-12 16:29:30|32132.7|32112.7|32132.7|32112.7|32132.7|32112.7|32132.7|32112.7|0
1734020980000|2024-12-12 16:29:40|32130.8|32110.8|32123.9|32103.9|32135.8|32110.8|32123.9|32095.8|1
1734020990000|2024-12-12 16:29:50|32122|32102|32121.4|32101.4|32122|32102|32119.5|32099.5|1
1734021000000|2024-12-12 16:30:00|32116.4|32096.4|32110.2|32090.2|32116.4|32096.4|32110.2|32090.2|1
1734021010000|2024-12-12 16:30:10|32108.9|32088.9|32102|32082|32110.8|32090.8|32102|32082|0
1734021020000|2024-12-12 16:30:20|32101.4|32081.4|32098.9|32078.9|32101.4|32081.4|32096.4|32076.4|4
1734021030000|2024-12-12 16:30:30|32098.3|32078.3|32113.9|32093.9|32113.9|32093.9|32098.3|32078.3|2
1734021050000|2024-12-12 16:30:50|32116.4|32096.4|32120.8|32100.8|32120.8|32100.8|32116.4|32096.4|0
1734021070000|2024-12-12 16:31:10|32118.3|32098.3|32090.8|32070.8|32118.3|32098.3|32090.8|32070.8|22
1734021080000|2024-12-12 16:31:20|32091.4|32071.4|32110.8|32090.8|32110.8|32090.8|32091.4|32071.4|6
1734021090000|2024-12-12 16:31:30|32108.9|32088.9|32108.9|32088.9|32110.8|32090.8|32108.9|32088.9|1
1734021100000|2024-12-12 16:31:40|||||||||1
1734021110000|2024-12-12 16:31:50|32106.4|32086.4|32108.3|32088.3|32108.3|32088.3|32106.4|32086.4|2
1734021120000|2024-12-12 16:32:00|32105.8|32085.8|32105.8|32085.8|32105.8|32085.8|32105.8|32085.8|2
1734021130000|2024-12-12 16:32:10|32105.2|32085.2|32098.3|32078.3|32105.2|32085.2|32091.4|32071.4|9
1734021140000|2024-12-12 16:32:20|32100.8|32080.8|32103.9|32083.9|32103.9|32083.9|32100.8|32080.8|6
1734021150000|2024-12-12 16:32:30|32110.8|32090.8|32110.8|32090.8|32110.8|32090.8|32110.8|32090.8|2
1734021160000|2024-12-12 16:32:40|32113.3|32093.3|32133.9|32113.9|32133.9|32113.9|32113.3|32093.3|1
1734021170000|2024-12-12 16:32:50|32135.8|32115.8|32132|32112|32138.3|32118.3|32132|32112|1
1734021180000|2024-12-12 16:33:00|32128.3|32108.3|32128.3|32108.3|32128.3|32108.3|32128.3|32108.3|0
1734021190000|2024-12-12 16:33:10|32126.4|32106.4|32130.8|32110.8|32130.8|32110.8|32126.4|32106.4|3
1734021200000|2024-12-12 16:33:20|32131.4|32111.4|32129.5|32109.5|32131.4|32111.4|32129.5|32109.5|0
1734021210000|2024-12-12 16:33:30|32128.3|32108.3|32128.3|32108.3|32128.3|32108.3|32128.3|32108.3|0
1734021220000|2024-12-12 16:33:40|32133.3|32113.3|32128.9|32108.9|32133.3|32113.3|32128.9|32108.9|4
1734021230000|2024-12-12 16:33:50|32130.8|32110.8|32128.3|32108.3|32130.8|32110.8|32125.8|32105.8|1
1734021240000|2024-12-12 16:34:00|32127.7|32107.7|32128.3|32108.3|32128.3|32108.3|32127.7|32107.7|0
1734021270000|2024-12-12 16:34:30|32128.9|32108.9|32128.9|32108.9|32141.4|32108.9|32128.9|32100.8|1
1734021280000|2024-12-12 16:34:40|32128.3|32108.3|32126.4|32106.4|32128.3|32108.3|32126.4|32106.4|3
1734021290000|2024-12-12 16:34:50|32124.5|32104.5|32125.8|32105.8|32125.8|32105.8|32123.9|32103.9|4
1734021300000|2024-12-12 16:35:00|32127.7|32107.7|32130.8|32110.8|32130.8|32110.8|32127.7|32107.7|0
1734021310000|2024-12-12 16:35:10|32133.3|32113.3|32133.3|32113.3|32133.3|32113.3|32133.3|32113.3|0
1734021320000|2024-12-12 16:35:20|32130.8|32110.8|32123.3|32103.3|32130.8|32110.8|32123.3|32103.3|2
1734021340000|2024-12-12 16:35:40|32115.8|32095.8|32108.3|32088.3|32115.8|32095.8|32104.5|32084.5|2
1734021350000|2024-12-12 16:35:50|32105.8|32085.8|32105.8|32085.8|32105.8|32085.8|32105.8|32085.8|0
1734021360000|2024-12-12 16:36:00|32106.4|32086.4|32106.4|32086.4|32106.4|32086.4|32106.4|32086.4|26
1734021370000|2024-12-12 16:36:10|32105.8|32085.8|32105.8|32085.8|32105.8|32085.8|32105.8|32085.8|0
1734021380000|2024-12-12 16:36:20|32118.9|32098.9|32131.4|32091.4|32131.4|32098.9|32118.9|32091.4|8
1734021400000|2024-12-12 16:36:40|32118.9|32098.9|32113.3|32093.3|32118.9|32098.9|32113.3|32093.3|5
1734021420000|2024-12-12 16:37:00|32109.5|32089.5|32106.4|32086.4|32109.5|32089.5|32106.4|32086.4|1
1734021430000|2024-12-12 16:37:10|32108.3|32088.3|32180.1|32160.1|32192|32170.2|32106.4|32086.4|22
1734021440000|2024-12-12 16:37:20|32177.6|32157.6|32172|32152|32177.6|32157.6|32170.1|32150.1|1
1734021460000|2024-12-12 16:37:40|32171.4|32151.4|32168.9|32148.9|32171.4|32151.4|32168.9|32148.9|10
1734021470000|2024-12-12 16:37:50|32167|32147|32162.6|32142.6|32167|32147|32162.6|32142.6|0
1734021480000|2024-12-12 16:38:00|32163.9|32143.9|32163.9|32143.9|32163.9|32143.9|32163.9|32143.9|1
1734021490000|2024-12-12 16:38:10|32163.3|32143.3|32175.8|32155.8|32175.8|32155.8|32163.3|32143.3|2
1734021500000|2024-12-12 16:38:20|32177.6|32157.6|32180.1|32160.1|32180.1|32160.1|32177.6|32157.6|0
1734021510000|2024-12-12 16:38:30|32178.3|32158.3|32176.4|32156.4|32178.3|32158.3|32176.4|32156.4|2
1734021520000|2024-12-12 16:38:40|32175.8|32155.8|32177|32157|32177.6|32157.6|32175.8|32155.8|1
1734021530000|2024-12-12 16:38:50|32173.3|32153.3|32175.1|32155.1|32175.1|32155.1|32173.3|32153.3|0
1734021540000|2024-12-12 16:39:00|32175.8|32155.8|32173.3|32153.3|32175.8|32155.8|32173.3|32153.3|12
1734021560000|2024-12-12 16:39:20|32171.4|32151.4|32171.4|32151.4|32171.4|32151.4|32171.4|32151.4|1
1734021570000|2024-12-12 16:39:30|32169.5|32149.5|32162|32142|32176.4|32149.5|32162|32135.8|2
1734021580000|2024-12-12 16:39:40|32158.3|32138.3|32135.8|32115.8|32158.3|32138.3|32135.8|32115.8|3
1734021590000|2024-12-12 16:39:50|32133.9|32113.9|32133.3|32113.3|32133.9|32113.9|32133.3|32113.3|0
1734021600000|2024-12-12 16:40:00|32131.4|32111.4|32131.4|32111.4|32131.4|32111.4|32131.4|32111.4|4
1734021610000|2024-12-12 16:40:10|32130.8|32110.8|32126.4|32106.4|32130.8|32110.8|32126.4|32106.4|0
1734021620000|2024-12-12 16:40:20|32128.3|32108.3|32138.9|32118.9|32138.9|32118.9|32128.3|32108.3|5
1734021630000|2024-12-12 16:40:30|32142.6|32122.6|32150.1|32130.1|32152.6|32132.6|32142.6|32122.6|2
1734021640000|2024-12-12 16:40:40|||||||||1
1734021660000|2024-12-12 16:41:00|32144.5|32124.5|32143.3|32123.3|32144.5|32124.5|32143.3|32123.3|0
1734021670000|2024-12-12 16:41:10|32140.8|32120.8|32140.8|32120.8|32140.8|32120.8|32140.8|32120.8|0
1734021680000|2024-12-12 16:41:20|32141.4|32121.4|32143.3|32123.3|32143.3|32123.3|32141.4|32121.4|2
1734021690000|2024-12-12 16:41:30|32145.1|32125.1|32166.4|32126.4|32166.4|32126.4|32145.1|32125.1|4
1734021700000|2024-12-12 16:41:40|32178.3|32118.3|32168.3|32128.3|32180.1|32128.3|32166.4|32118.3|0
1734021710000|2024-12-12 16:41:50|32171.4|32131.4|32156.4|32136.4|32171.4|32139.5|32156.4|32131.4|0
1734021720000|2024-12-12 16:42:00|32160.8|32140.8|32167.6|32147.6|32167.6|32147.6|32160.8|32140.8|8
1734021730000|2024-12-12 16:42:10|32168.9|32148.9|32158.9|32138.9|32168.9|32148.9|32158.9|32138.9|3
1734021740000|2024-12-12 16:42:20|32160.8|32140.8|32158.3|32138.3|32175.1|32143.3|32158.3|32134.5|6
1734021770000|2024-12-12 16:42:50|32153.3|32133.3|32146.4|32126.4|32153.3|32133.3|32145.1|32125.1|4
1734021780000|2024-12-12 16:43:00|32148.3|32128.3|32146.4|32126.4|32148.9|32128.9|32146.4|32126.4|0
1734021800000|2024-12-12 16:43:20|32145.8|32125.8|32146.4|32126.4|32146.4|32126.4|32145.8|32125.8|2
1734021810000|2024-12-12 16:43:30|32143.3|32123.3|32143.3|32123.3|32143.3|32123.3|32143.3|32123.3|0
1734021830000|2024-12-12 16:43:50|32133.9|32113.9|32128.9|32108.9|32133.9|32113.9|32128.3|32108.3|5
1734021840000|2024-12-12 16:44:00|32131.4|32111.4|32131.4|32111.4|32133.9|32113.9|32131.4|32111.4|0
1734021860000|2024-12-12 16:44:20|32133.3|32113.3|32131.4|32111.4|32133.9|32113.9|32131.4|32111.4|3
1734021870000|2024-12-12 16:44:30|32130.8|32110.8|32128.3|32108.3|32130.8|32110.8|32125.8|32105.8|1
1734021880000|2024-12-12 16:44:40|32130.1|32110.1|32128.3|32108.3|32130.8|32110.8|32128.3|32108.3|0
1734021890000|2024-12-12 16:44:50|32125.8|32105.8|32125.8|32105.8|32125.8|32105.8|32125.8|32105.8|2
1734021920000|2024-12-12 16:45:20|32120.8|32100.8|32120.8|32100.8|32120.8|32100.8|32120.8|32100.8|1
1734021940000|2024-12-12 16:45:40|32117.6|32097.6|32125.8|32105.8|32125.8|32105.8|32117.6|32097.6|1
1734021950000|2024-12-12 16:45:50|32130.8|32110.8|32130.8|32110.8|32130.8|32110.8|32130.8|32110.8|1
1734021960000|2024-12-12 16:46:00|32133.9|32113.9|32133.9|32113.9|32133.9|32113.9|32133.9|32113.9|0
1734021970000|2024-12-12 16:46:10|32145.8|32105.8|32145.8|32105.8|32145.8|32105.8|32145.8|32105.8|0
1734021990000|2024-12-12 16:46:30|32146.4|32106.4|32134.5|32114.5|32146.4|32114.5|32134.5|32106.4|0
1734022000000|2024-12-12 16:46:40|32147|32107|32147|32107|32147|32107|32147|32107|1
1734022010000|2024-12-12 16:46:50|32143.9|32123.9|32141.4|32121.4|32143.9|32123.9|32141.4|32121.4|0
1734022020000|2024-12-12 16:47:00|32143.3|32123.3|32140.8|32120.8|32143.3|32123.3|32140.8|32120.8|2
1734022030000|2024-12-12 16:47:10|32141.4|32121.4|32146.4|32126.4|32146.4|32126.4|32141.4|32121.4|1
1734022050000|2024-12-12 16:47:30|32147|32127|32148.9|32128.9|32148.9|32128.9|32147|32127|1
1734022070000|2024-12-12 16:47:50|32157|32117|32132.6|32112.6|32157|32125.1|32132.6|32112.6|5
1734022080000|2024-12-12 16:48:00|32128.9|32108.9|32117|32097|32136.4|32108.9|32117|32096.4|0
1734022090000|2024-12-12 16:48:10|32116.4|32096.4|32118.3|32098.3|32118.3|32098.3|32116.4|32096.4|3
1734022110000|2024-12-12 16:48:30|32116.4|32096.4|32116.4|32096.4|32116.4|32096.4|32116.4|32096.4|0
1734022120000|2024-12-12 16:48:40|32114.5|32094.5|32114.5|32094.5|32114.5|32094.5|32113.9|32093.9|0
1734022140000|2024-12-12 16:49:00|32113.9|32093.9|32107.6|32087.6|32113.9|32093.9|32103.9|32083.9|2
1734022150000|2024-12-12 16:49:10|32108.3|32088.3|32108.9|32088.9|32110.8|32090.8|32108.3|32088.3|21
1734022170000|2024-12-12 16:49:30|32107|32087|32106.4|32086.4|32107|32087|32106.4|32086.4|0
1734022180000|2024-12-12 16:49:40|32107|32087|32107|32087|32107|32087|32107|32087|6
1734022190000|2024-12-12 16:49:50|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|0
1734022200000|2024-12-12 16:50:00|32117|32097|32117|32097|32117|32097|32117|32097|3
1734022210000|2024-12-12 16:50:10|32118.2|32098.2|32125.1|32105.1|32125.1|32105.1|32118.2|32098.2|0
1734022220000|2024-12-12 16:50:20|32125.7|32105.7|32125.7|32105.7|32125.7|32105.7|32125.7|32105.7|0
1734022230000|2024-12-12 16:50:30|32134.5|32114.5|32139.5|32119.5|32139.5|32119.5|32134.5|32114.5|1
1734022240000|2024-12-12 16:50:40|32151.4|32111.4|32135.1|32115.1|32151.4|32124.5|32135.1|32111.4|4
1734022250000|2024-12-12 16:50:50|32137|32117|32114.5|32094.5|32137|32117|32114.5|32094.5|12
1734022260000|2024-12-12 16:51:00|32112|32092|32109.5|32089.5|32112|32092|32109.5|32089.5|5
1734022330000|2024-12-12 16:52:10|32108.2|32088.2|32087|32067|32108.2|32088.2|32087|32067|22
1734022350000|2024-12-12 16:52:30|32083.9|32063.9|32080.1|32060.1|32083.9|32063.9|32079.5|32059.5|1
1734022360000|2024-12-12 16:52:40|32079.5|32059.5|32062|32042|32079.5|32059.5|32062|32042|5
1734022370000|2024-12-12 16:52:50|32060.1|32040.1|32072|32052|32072|32052|32059.5|32039.5|6
1734022380000|2024-12-12 16:53:00|32077|32057|32088.9|32068.9|32094.5|32074.5|32077|32057|1
1734022390000|2024-12-12 16:53:10|32088.2|32068.2|32082.6|32062.6|32088.2|32068.2|32082.6|32062.6|1
1734022410000|2024-12-12 16:53:30|32080.1|32060.1|32080.1|32060.1|32080.1|32060.1|32080.1|32060.1|1
1734022420000|2024-12-12 16:53:40|32087|32067|32087|32067|32087|32067|32087|32067|6
1734022430000|2024-12-12 16:53:50|32088.9|32068.9|32089.5|32069.5|32089.5|32069.5|32088.9|32068.9|1
1734022440000|2024-12-12 16:54:00|32087|32067|32084.5|32064.5|32087|32067|32084.5|32064.5|1
1734022460000|2024-12-12 16:54:20|32082.6|32062.6|32079.5|32059.5|32082.6|32062.6|32079.5|32059.5|21
1734022470000|2024-12-12 16:54:30|32077.6|32057.6|32069.5|32049.5|32077.6|32057.6|32069.5|32049.5|1
1734022480000|2024-12-12 16:54:40|32067.6|32047.6|32065.1|32045.1|32067.6|32047.6|32065.1|32045.1|9
1734022490000|2024-12-12 16:54:50|32067|32047|32067|32047|32067|32047|32067|32047|1
1734022500000|2024-12-12 16:55:00|32064.5|32044.5|32062|32042|32064.5|32044.5|32062|32042|10
1734022510000|2024-12-12 16:55:10|32063.9|32043.9|32064.5|32044.5|32064.5|32044.5|32062|32042|1
1734022520000|2024-12-12 16:55:20|32062|32042|32062|32042|32062|32042|32062|32042|6
1734022530000|2024-12-12 16:55:30|32067|32047|32067|32047|32067|32047|32067|32047|0
1734022540000|2024-12-12 16:55:40|32069.5|32049.5|32070.1|32050.1|32082|32050.1|32069.5|32041.4|0
1734022550000|2024-12-12 16:55:50|32074.5|32054.5|32074.5|32054.5|32074.5|32054.5|32074.5|32054.5|0
1734022560000|2024-12-12 16:56:00|32072|32052|32072|32052|32072|32052|32072|32052|3
1734022580000|2024-12-12 16:56:20|||||||||1
1734022590000|2024-12-12 16:56:30|32073.9|32053.9|32074.5|32054.5|32074.5|32054.5|32073.9|32053.9|1
1734022600000|2024-12-12 16:56:40|||||||||1
1734022610000|2024-12-12 16:56:50|32075.1|32055.1|32083.2|32063.2|32090.1|32063.2|32075.1|32047.6|0
1734022620000|2024-12-12 16:57:00|32084.5|32064.5|32084.5|32064.5|32097.6|32064.5|32084.5|32057.6|7
1734022630000|2024-12-12 16:57:10|32082.6|32062.6|32082|32062|32082.6|32062.6|32082|32062|3
1734022640000|2024-12-12 16:57:20|32079.5|32059.5|32079.5|32059.5|32079.5|32059.5|32079.5|32059.5|0
1734022650000|2024-12-12 16:57:30|32084.5|32064.5|32084.5|32064.5|32084.5|32064.5|32084.5|32064.5|4
1734022660000|2024-12-12 16:57:40|32082|32062|32082|32062|32082|32062|32082|32062|1
1734022670000|2024-12-12 16:57:50|||||||||1
1734022680000|2024-12-12 16:58:00|||||||||2
1734022710000|2024-12-12 16:58:30|32062.6|32042.6|32038.9|32018.9|32062.6|32042.6|32038.9|32018.9|3
1734022720000|2024-12-12 16:58:40|32025.7|32005.7|32017.6|31997.6|32025.7|32005.7|32017.6|31997.6|3
1734022740000|2024-12-12 16:59:00|32020.1|32000.1|32020.1|32000.1|32020.1|32000.1|32017.6|31997.6|3
1734022750000|2024-12-12 16:59:10|32022.6|32002.6|32015.7|31995.7|32022.6|32002.6|32013.9|31993.9|7
1734022760000|2024-12-12 16:59:20|32012.6|31992.6|32019.5|31999.5|32019.5|31999.5|32002.6|31982.6|5
1734022770000|2024-12-12 16:59:30|32021.4|32001.4|32017.6|31997.6|32022|32002|32017.6|31997.6|4
1734022780000|2024-12-12 16:59:40|32015.1|31995.1|32015.1|31995.1|32015.1|31995.1|32015.1|31995.1|0
1734022790000|2024-12-12 16:59:50|32012.6|31992.6|32014.5|31994.5|32014.5|31994.5|32012.6|31992.6|8
1734022800000|2024-12-12 17:00:00|32019.5|31999.5|32019.5|31999.5|32019.5|31999.5|32019.5|31999.5|0
1734022810000|2024-12-12 17:00:10|32018.9|31998.9|32027|31987|32027|31998.9|32018.9|31987|0
1734022820000|2024-12-12 17:00:20|32025.1|31985.1|32025.1|31985.1|32025.1|31985.1|32025.1|31985.1|2
1734022830000|2024-12-12 17:00:30|32019.5|31979.5|32006.4|31966.4|32019.5|31985.1|32002|31966.4|38
1734022840000|2024-12-12 17:00:40|32003.2|31963.2|31993.9|31973.9|32003.2|31975.7|31984.5|31957.6|10
1734022850000|2024-12-12 17:00:50|31999.5|31979.5|31997|31977|31999.5|31979.5|31997|31977|2
1734022860000|2024-12-12 17:01:00|31997.6|31977.6|31988.2|31968.2|32002|31977.6|31988.2|31962|52
1734022870000|2024-12-12 17:01:10|32003.2|31963.2|32003.2|31963.2|32003.2|31963.2|32003.2|31963.2|12
1734022880000|2024-12-12 17:01:20|31992.6|31972.6|31995.7|31975.7|31995.7|31975.7|31992.6|31972.6|31
1734022890000|2024-12-12 17:01:30|31993.2|31973.2|31996.4|31976.4|31996.4|31976.4|31993.2|31973.2|0
1734022900000|2024-12-12 17:01:40|31993.9|31973.9|31993.9|31973.9|31993.9|31973.9|31993.9|31973.9|1
1734022910000|2024-12-12 17:01:50|31993.2|31973.2|31978.2|31958.2|31993.2|31973.2|31978.2|31958.2|3
1734022920000|2024-12-12 17:02:00|31975.7|31955.7|31976.4|31956.4|31976.4|31956.4|31973.9|31953.9|8
1734022930000|2024-12-12 17:02:10|31972.6|31952.6|31973.2|31953.2|31975.1|31955.1|31971.3|31951.3|2
1734022940000|2024-12-12 17:02:20|31975.1|31955.1|31977|31957|31977|31957|31975.1|31955.1|4
1734022950000|2024-12-12 17:02:30|31977.6|31957.6|31992|31972|31997.6|31972|31977.6|31957.6|1
1734022960000|2024-12-12 17:02:40|31990.1|31970.1|31994.5|31974.5|31994.5|31974.5|31990.1|31970.1|2
1734022970000|2024-12-12 17:02:50|31999.5|31979.5|31999.5|31979.5|31999.5|31979.5|31999.5|31979.5|15
1734022980000|2024-12-12 17:03:00|32007.6|31987.6|32007.6|31987.6|32010.1|31990.1|32007.6|31987.6|7
1734022990000|2024-12-12 17:03:10|32007|31987|32007|31987|32007|31987|32007|31987|6
1734023000000|2024-12-12 17:03:20|32012|31992|32027|31987|32027|31992|32012|31985.7|6
1734023010000|2024-12-12 17:03:30|32029.5|31989.5|32023.2|32003.2|32029.5|32003.2|32023.2|31989.5|5
1734023020000|2024-12-12 17:03:40|32023.9|32003.9|32032|31992|32032|32003.9|32023.9|31992|4
1734023030000|2024-12-12 17:03:50|||||||||3
1734023040000|2024-12-12 17:04:00|32032.6|31992.6|32015.1|31995.1|32032.6|31997.6|32014.5|31992.6|6
1734023060000|2024-12-12 17:04:20|32017|31997|32019.5|31999.5|32019.5|31999.5|32017|31997|5
1734023070000|2024-12-12 17:04:30|||||||||4
1734023080000|2024-12-12 17:04:40|32017|31997|32020.7|32000.7|32020.7|32000.7|32017|31997|30
1734023090000|2024-12-12 17:04:50|32025.7|32005.7|32028.2|32008.2|32028.2|32008.2|32025.7|32005.7|6
1734023100000|2024-12-12 17:05:00|32028.8|32008.8|32031.3|32011.3|32031.3|32011.3|32028.8|32008.8|3
1734023110000|2024-12-12 17:05:10|32038.2|32018.2|32038.8|32018.8|32038.8|32018.8|32038.2|32018.2|3
1734023120000|2024-12-12 17:05:20|32040.7|32020.7|32041.3|32021.3|32041.3|32021.3|32040.7|32020.7|4
1734023130000|2024-12-12 17:05:30|||||||||3
1734023140000|2024-12-12 17:05:40|||||||||1
1734023150000|2024-12-12 17:05:50|32043.8|32023.8|32041.3|32021.3|32045.7|32025.7|32041.3|32021.3|4
1734023160000|2024-12-12 17:06:00|32028.2|32008.2|32012|31992|32028.2|32008.2|32012|31992|9
1734023170000|2024-12-12 17:06:10|||||||||3
1734023180000|2024-12-12 17:06:20|32011.3|31991.3|32010.7|31990.7|32011.3|31991.3|32010.7|31990.7|6
1734023190000|2024-12-12 17:06:30|32008.8|31988.8|31995.7|31975.7|32008.8|31988.8|31995.7|31975.7|3
1734023200000|2024-12-12 17:06:40|31993.2|31973.2|31995.7|31975.7|31995.7|31975.7|31990.7|31970.7|7
1734023210000|2024-12-12 17:06:50|||||||||4
1734023230000|2024-12-12 17:07:10|31997|31977|31995.7|31975.7|32010.7|31977|31995.7|31970.7|2
1734023250000|2024-12-12 17:07:30|32003.2|31983.2|32008.2|31988.2|32008.2|31988.2|32003.2|31983.2|1
1734023260000|2024-12-12 17:07:40|||||||||1
1734023270000|2024-12-12 17:07:50|32010.7|31990.7|32010.7|31990.7|32010.7|31990.7|32010.7|31990.7|2
1734023280000|2024-12-12 17:08:00|32012.6|31992.6|32015.7|31995.7|32015.7|31995.7|32012.6|31992.6|2
1734023300000|2024-12-12 17:08:20|32016.3|31996.3|32016.3|31996.3|32016.3|31996.3|32016.3|31996.3|1
1734023310000|2024-12-12 17:08:30|32015.7|31995.7|32016.3|31996.3|32016.3|31996.3|32015.7|31995.7|5
1734023320000|2024-12-12 17:08:40|32015.7|31995.7|32018.8|31998.8|32018.8|31998.8|32015.7|31995.7|2
1734023330000|2024-12-12 17:08:50|32025.1|32005.1|32027|32007|32027|32007|32025.1|32005.1|0
1734023340000|2024-12-12 17:09:00|||||||||1
1734023350000|2024-12-12 17:09:10|||||||||40
1734023360000|2024-12-12 17:09:20|32020.7|31980.7|32020.7|31980.7|32020.7|31980.7|32020.7|31980.7|2
1734023370000|2024-12-12 17:09:30|32003.2|31983.2|32003.2|31983.2|32003.2|31983.2|32003.2|31983.2|0
1734023390000|2024-12-12 17:09:50|32005.7|31985.7|32005.7|31985.7|32005.7|31985.7|32005.7|31985.7|0
1734023400000|2024-12-12 17:10:00|32008.2|31988.2|32008.2|31988.2|32008.2|31988.2|32008.2|31988.2|5
1734023410000|2024-12-12 17:10:10|32010.1|31990.1|32012.6|31992.6|32012.6|31992.6|32008.2|31988.2|12
1734023420000|2024-12-12 17:10:20|32010.7|31990.7|32010.7|31990.7|32010.7|31990.7|32010.7|31990.7|0
1734023440000|2024-12-12 17:10:40|32011.3|31991.3|32010.7|31990.7|32011.3|31991.3|32008.8|31988.8|2
1734023450000|2024-12-12 17:10:50|32007|31987|32005.7|31985.7|32007|31987|32005.7|31985.7|14
1734023460000|2024-12-12 17:11:00|32003.8|31983.8|32001.3|31981.3|32003.8|31983.8|32001.3|31981.3|5
1734023470000|2024-12-12 17:11:10|31999.5|31979.5|32002|31982|32002|31982|31999.5|31979.5|2
1734023490000|2024-12-12 17:11:30|32003.8|31983.8|32003.8|31983.8|32003.8|31983.8|32003.8|31983.8|2
1734023510000|2024-12-12 17:11:50|32002|31982|32006.3|31986.3|32006.3|31986.3|32002|31982|1
1734023520000|2024-12-12 17:12:00|32008.8|31988.8|32007|31987|32009.5|31989.5|32007|31987|0
1734023540000|2024-12-12 17:12:20|32004.5|31984.5|32004.5|31984.5|32004.5|31984.5|32004.5|31984.5|5
1734023560000|2024-12-12 17:12:40|32006.3|31986.3|32008.8|31988.8|32008.8|31988.8|32006.3|31986.3|2
1734023570000|2024-12-12 17:12:50|32022|31982|32025.7|31985.7|32025.7|31985.7|32022|31982|1
1734023580000|2024-12-12 17:13:00|32027.6|31987.6|32012.6|31992.6|32027.6|31992.6|32012.6|31987.6|5
1734023590000|2024-12-12 17:13:10|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|0
1734023600000|2024-12-12 17:13:20|32008.8|31988.8|32007.6|31987.6|32008.8|31988.8|32002|31982|19
1734023610000|2024-12-12 17:13:30|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|1
1734023620000|2024-12-12 17:13:40|32022.6|31982.6|32022.6|31982.6|32022.6|31982.6|32022.6|31982.6|1
1734023630000|2024-12-12 17:13:50|32025.1|31985.1|32027|32007|32032.6|32007|32024.5|31985.1|0
1734023640000|2024-12-12 17:14:00|32027.6|32007.6|32027.6|32007.6|32027.6|32007.6|32027.6|32007.6|0
1734023650000|2024-12-12 17:14:10|||||||||2
1734023660000|2024-12-12 17:14:20|32032.6|32012.6|32032.6|32012.6|32032.6|32012.6|32032.6|32012.6|1
1734023680000|2024-12-12 17:14:40|32035.1|32015.1|32047|32007|32047|32015.1|32035.1|32007|0
1734023690000|2024-12-12 17:14:50|32035.1|32015.1|32037.6|32017.6|32047|32017.6|32035.1|32007|0
1734023700000|2024-12-12 17:15:00|32042|32022|32053.2|32033.2|32060.1|32033.2|32042|32017.6|2
1734023710000|2024-12-12 17:15:10|32053.8|32033.8|32057.6|32037.6|32057.6|32037.6|32053.8|32033.8|2
1734023720000|2024-12-12 17:15:20|32063.2|32043.2|32066.3|32046.3|32066.3|32046.3|32063.2|32043.2|3
1734023740000|2024-12-12 17:15:40|32070.1|32050.1|32079.5|32059.5|32079.5|32059.5|32070.1|32050.1|4
1734023750000|2024-12-12 17:15:50|32081.3|32061.3|32088.2|32068.2|32096.3|32068.2|32081.3|32056.3|0
1734023760000|2024-12-12 17:16:00|32088.8|32068.8|32102.6|32082.6|32107|32087|32088.8|32068.8|6
1734023770000|2024-12-12 17:16:10|||||||||2
1734023780000|2024-12-12 17:16:20|32100.1|32080.1|32094.5|32074.5|32100.1|32080.1|32094.5|32074.5|4
1734023790000|2024-12-12 17:16:30|32097|32077|32097|32077|32097|32077|32097|32077|2
1734023800000|2024-12-12 17:16:40|32098.8|32078.8|32097|32077|32099.5|32079.5|32097|32077|2
1734023810000|2024-12-12 17:16:50|32089.5|32069.5|32081.3|32061.3|32089.5|32069.5|32081.3|32061.3|4
1734023820000|2024-12-12 17:17:00|32072|32052|32063.8|32043.8|32072|32052|32063.8|32043.8|4
1734023830000|2024-12-12 17:17:10|32065.7|32045.7|32065.1|32045.1|32065.7|32045.7|32065.1|32045.1|3
1734023850000|2024-12-12 17:17:30|32068.8|32048.8|32070.7|32050.7|32070.7|32050.7|32068.8|32048.8|4
1734023860000|2024-12-12 17:17:40|32070.1|32050.1|32070.1|32050.1|32070.1|32050.1|32070.1|32050.1|12
1734023870000|2024-12-12 17:17:50|32072|32052|32062|32042|32072|32052|32062|32042|2
1734023880000|2024-12-12 17:18:00|32061.3|32041.3|32059.5|32039.5|32061.3|32041.3|32059.5|32039.5|2
1734023890000|2024-12-12 17:18:10|32057|32037|32052|32032|32057|32037|32049.5|32029.5|4
1734023910000|2024-12-12 17:18:30|32054.5|32034.5|32054.5|32034.5|32054.5|32034.5|32054.5|32034.5|6
1734023920000|2024-12-12 17:18:40|32072|32032|32074.4|32034.4|32074.4|32034.4|32072|32032|0
1734023930000|2024-12-12 17:18:50|32072.6|32052.6|32070.1|32050.1|32072.6|32052.6|32070.1|32050.1|4
1734023940000|2024-12-12 17:19:00|32070.7|32050.7|32074.4|32054.4|32074.4|32054.4|32070.7|32050.7|2
1734023950000|2024-12-12 17:19:10|32076.3|32056.3|32076.3|32056.3|32076.3|32056.3|32076.3|32056.3|4
1734023960000|2024-12-12 17:19:20|32074.4|32054.4|32076.3|32056.3|32076.3|32056.3|32074.4|32054.4|4
1734023970000|2024-12-12 17:19:30|||||||||1
1734023980000|2024-12-12 17:19:40|32076.9|32056.9|32079.4|32059.4|32079.4|32059.4|32076.9|32056.9|2
1734023990000|2024-12-12 17:19:50|32081.3|32061.3|32090.7|32070.7|32096.9|32070.7|32081.3|32056.9|2
1734024000000|2024-12-12 17:20:00|32094.5|32074.5|32097|32077|32097|32077|32094.5|32074.5|1
1734024010000|2024-12-12 17:20:10|32095.1|32075.1|32095.1|32075.1|32095.1|32075.1|32095.1|32075.1|0
1734024030000|2024-12-12 17:20:30|32099.4|32079.4|32099.4|32079.4|32099.4|32079.4|32097.6|32077.6|6
1734024040000|2024-12-12 17:20:40|32097.6|32077.6|32098.8|32078.8|32098.8|32078.8|32097.6|32077.6|4
1734024060000|2024-12-12 17:21:00|32099.4|32079.4|32099.4|32079.4|32099.4|32079.4|32099.4|32079.4|2
1734024070000|2024-12-12 17:21:10|32095.1|32075.1|32088.2|32068.2|32095.1|32075.1|32086.9|32066.9|6
1734024080000|2024-12-12 17:21:20|32089.4|32069.4|32088.2|32068.2|32091.9|32071.9|32088.2|32068.2|2
1734024090000|2024-12-12 17:21:30|32086.9|32066.9|32084.4|32064.4|32086.9|32066.9|32084.4|32064.4|3
1734024100000|2024-12-12 17:21:40|32080.7|32060.7|32078.8|32058.8|32080.7|32060.7|32078.8|32058.8|3
1734024110000|2024-12-12 17:21:50|32075.1|32055.1|32073.8|32053.8|32076.9|32056.9|32073.8|32053.8|4
1734024120000|2024-12-12 17:22:00|32075.7|32055.7|32072.6|32052.6|32076.9|32056.9|32072.6|32052.6|1
1734024130000|2024-12-12 17:22:10|32076.3|32056.3|32066.3|32046.3|32078.2|32058.2|32066.3|32046.3|5
1734024140000|2024-12-12 17:22:20|32066.9|32046.9|32066.9|32046.9|32066.9|32046.9|32066.9|32046.9|329
1734024150000|2024-12-12 17:22:30|32064.4|32044.4|32062.6|32042.6|32064.4|32044.4|32061.9|32041.9|3
1734024160000|2024-12-12 17:22:40|32065.1|32045.1|32071.9|32051.9|32071.9|32051.9|32065.1|32045.1|27
1734024170000|2024-12-12 17:22:50|32066.9|32046.9|32040.1|32020.1|32066.9|32046.9|32036.9|32016.9|27
1734024180000|2024-12-12 17:23:00|32042.6|32022.6|32100.1|32080.1|32100.1|32080.1|32042.6|32016.9|41
1734024190000|2024-12-12 17:23:10|32100.7|32080.7|32073.8|32053.8|32112.6|32092.6|32073.8|32053.8|44
1734024200000|2024-12-12 17:23:20|32073.2|32053.2|32090.7|32070.7|32090.7|32070.7|32070.7|32050.7|12
1734024210000|2024-12-12 17:23:30|32091.3|32071.3|32064.4|32044.4|32093.2|32073.2|32064.4|32044.4|42
1734024220000|2024-12-12 17:23:40|32066.3|32046.3|32083.8|32063.8|32083.8|32063.8|32066.3|32046.3|32
1734024230000|2024-12-12 17:23:50|32078.8|32058.8|32073.8|32053.8|32083.2|32063.2|32068.2|32048.2|38
1734024240000|2024-12-12 17:24:00|32075.7|32055.7|32083.2|32063.2|32083.2|32063.2|32075.7|32055.7|57
1734024250000|2024-12-12 17:24:10|32083.8|32063.8|32080.7|32060.7|32083.8|32063.8|32073.8|32053.8|36
1734024260000|2024-12-12 17:24:20|32083.2|32063.2|32088.8|32068.8|32088.8|32068.8|32083.2|32063.2|23
1734024270000|2024-12-12 17:24:30|32085.1|32065.1|32078.2|32058.2|32085.1|32065.1|32078.2|32058.2|30
1734024280000|2024-12-12 17:24:40|32080.1|32060.1|32075.7|32055.7|32080.7|32060.7|32075.7|32055.7|58
1734024290000|2024-12-12 17:24:50|32071.9|32051.9|32050.1|32030.1|32071.9|32051.9|32046.3|32026.3|64
1734024300000|2024-12-12 17:25:00|32052.6|32032.6|32044.4|32024.4|32063.8|32043.8|32044.4|32024.4|39
1734024310000|2024-12-12 17:25:10|32036.9|32016.9|32034.4|32014.4|32036.9|32016.9|32027.6|32007.6|5
1734024320000|2024-12-12 17:25:20|32036.9|32016.9|32036.3|32016.3|32036.9|32016.9|32036.3|32016.3|1
1734024330000|2024-12-12 17:25:30|32036.9|32016.9|32041.9|32021.9|32041.9|32021.9|32036.9|32016.9|8
1734024340000|2024-12-12 17:25:40|32038.2|32018.2|32034.4|32014.4|32038.2|32018.2|32034.4|32014.4|4
1734024360000|2024-12-12 17:26:00|32039.4|32019.4|32039.4|32019.4|32039.4|32019.4|32039.4|32019.4|1
1734024370000|2024-12-12 17:26:10|32041.3|32021.3|32042.6|32022.6|32044.4|32024.4|32041.3|32021.3|9
1734024380000|2024-12-12 17:26:20|32040.7|32020.7|32040.7|32020.7|32040.7|32020.7|32040.7|32020.7|0
1734024390000|2024-12-12 17:26:30|32042.6|32022.6|32037.6|32017.6|32042.6|32022.6|32037.6|32017.6|0
1734024400000|2024-12-12 17:26:40|||||||||2
1734024430000|2024-12-12 17:27:10|32034.4|32014.4|32008.8|31988.8|32034.4|32014.4|32008.8|31988.8|10
1734024440000|2024-12-12 17:27:20|32009.4|31989.4|32002.6|31982.6|32016.9|31996.9|32002.6|31982.6|3
1734024450000|2024-12-12 17:27:30|32004.4|31984.4|32002.6|31982.6|32004.4|31984.4|32002.6|31982.6|3
1734024460000|2024-12-12 17:27:40|32000.7|31980.7|31998.2|31978.2|32000.7|31980.7|31998.2|31978.2|1
1734024470000|2024-12-12 17:27:50|31997.6|31977.6|31995.1|31975.1|32000.1|31980.1|31995.1|31975.1|38
1734024480000|2024-12-12 17:28:00|31994.4|31974.4|31976.3|31956.3|31994.4|31974.4|31976.3|31956.3|10
1734024490000|2024-12-12 17:28:10|31975.7|31955.7|31973.8|31953.8|31975.7|31955.7|31970.7|31950.7|16
1734024500000|2024-12-12 17:28:20|31961.9|31941.9|31959.4|31939.4|31961.9|31941.9|31959.4|31939.4|21
1734024510000|2024-12-12 17:28:30|31954.4|31934.4|31951.9|31931.9|31954.4|31934.4|31951.9|31931.9|1
1734024520000|2024-12-12 17:28:40|31949.4|31929.4|31941.9|31921.9|31949.4|31929.4|31941.9|31921.9|4
1734024530000|2024-12-12 17:28:50|31936.9|31916.9|31928.8|31908.8|31936.9|31916.9|31928.8|31908.8|7
1734024540000|2024-12-12 17:29:00|31926.3|31906.3|31933.8|31913.8|31933.8|31913.8|31922.6|31902.6|7
1734024550000|2024-12-12 17:29:10|31934.4|31914.4|31934.4|31914.4|31934.4|31914.4|31934.4|31914.4|1
1734024560000|2024-12-12 17:29:20|31937.6|31917.6|31919.4|31899.4|31941.3|31917.6|31919.4|31899.4|5
1734024570000|2024-12-12 17:29:30|31916.9|31896.9|31911.9|31891.9|31916.9|31896.9|31911.9|31891.9|7
1734024580000|2024-12-12 17:29:40|31909.4|31889.4|31912.6|31892.6|31914.4|31894.4|31909.4|31889.4|10
1734024590000|2024-12-12 17:29:50|31911.9|31891.9|31907.6|31887.6|31911.9|31891.9|31906.9|31886.9|8
1734024600000|2024-12-12 17:30:00|31906.9|31886.9|31911.9|31891.9|31911.9|31891.9|31906.9|31886.9|3
1734024610000|2024-12-12 17:30:10|31912.6|31892.6|31912.6|31892.6|31912.6|31892.6|31912.6|31892.6|9
1734024620000|2024-12-12 17:30:20|||||||||6
1734024630000|2024-12-12 17:30:30|31916.9|31896.9|31919.4|31899.4|31919.4|31899.4|31915.1|31895.1|12
1734024640000|2024-12-12 17:30:40|31920.1|31900.1|31920.1|31900.1|31920.1|31900.1|31920.1|31900.1|1
1734024650000|2024-12-12 17:30:50|31922.6|31902.6|31922.6|31902.6|31922.6|31902.6|31922.6|31902.6|5
1734024660000|2024-12-12 17:31:00|31924.4|31904.4|31922.6|31902.6|31924.4|31904.4|31922.6|31902.6|17
1734024670000|2024-12-12 17:31:10|||||||||1
1734024680000|2024-12-12 17:31:20|31926.9|31906.9|31928.8|31908.8|31928.8|31908.8|31926.9|31906.9|100
1734024690000|2024-12-12 17:31:30|||||||||10
1734024700000|2024-12-12 17:31:40|31926.3|31906.3|31921.9|31901.9|31926.3|31906.3|31921.9|31901.9|1
1734024710000|2024-12-12 17:31:50|31920.1|31900.1|31913.2|31893.2|31920.1|31900.1|31913.2|31893.2|0
1734024720000|2024-12-12 17:32:00|31912.5|31892.5|31910|31890|31912.5|31892.5|31910|31890|0
1734024730000|2024-12-12 17:32:10|||||||||3
1734024740000|2024-12-12 17:32:20|||||||||9
1734024760000|2024-12-12 17:32:40|31908.2|31888.2|31910|31890|31910|31890|31908.2|31888.2|2
1734024770000|2024-12-12 17:32:50|||||||||3
1734024790000|2024-12-12 17:33:10|31907.5|31887.5|31907.5|31887.5|31909.4|31889.4|31907.5|31887.5|0
1734024810000|2024-12-12 17:33:30|31905|31885|31900.7|31880.7|31905|31885|31900.7|31880.7|11
1734024820000|2024-12-12 17:33:40|31898.8|31878.8|31898.8|31878.8|31898.8|31878.8|31898.8|31878.8|0
1734024830000|2024-12-12 17:33:50|31891.9|31871.9|31883.2|31863.2|31891.9|31871.9|31881.3|31861.3|18
1734024840000|2024-12-12 17:34:00|31881.3|31861.3|31805.7|31785.7|31883.2|31863.2|31805.7|31785.7|26
1734024850000|2024-12-12 17:34:10|31803.8|31783.8|31802.5|31782.5|31810|31783.8|31793.2|31770|30
1734024860000|2024-12-12 17:34:20|31803.2|31783.2|31830|31810|31830|31810|31803.2|31783.2|22
1734024870000|2024-12-12 17:34:30|31831.3|31811.3|31818.8|31798.8|31831.3|31811.3|31818.8|31798.8|11
1734024880000|2024-12-12 17:34:40|31813.8|31793.8|31795.7|31775.7|31816.3|31793.8|31795.7|31775.7|13
1734024890000|2024-12-12 17:34:50|31793.2|31773.2|31787.5|31767.5|31793.2|31773.2|31785.7|31765.7|21
1734024900000|2024-12-12 17:35:00|31783.2|31763.2|31768.8|31748.8|31783.2|31763.2|31768.8|31748.8|96
1734024910000|2024-12-12 17:35:10|31765.7|31745.7|31707.5|31687.5|31765.7|31745.7|31707.5|31687.5|30
1734024920000|2024-12-12 17:35:20|31705|31685|31691.9|31671.9|31705|31685|31691.9|31671.9|15
1734024930000|2024-12-12 17:35:30|31690|31670|31699.4|31679.4|31699.4|31679.4|31689.4|31669.4|9
1734024940000|2024-12-12 17:35:40|31696.9|31676.9|31685|31665|31696.9|31676.9|31683.2|31663.2|7
1734024950000|2024-12-12 17:35:50|31684.4|31664.4|31695.7|31675.7|31701.9|31681.9|31680|31660|20
1734024960000|2024-12-12 17:36:00|31695|31675|31689.4|31669.4|31695|31675|31689.4|31669.4|6
1734024970000|2024-12-12 17:36:10|31684.4|31664.4|31679.4|31659.4|31684.4|31664.4|31679.4|31659.4|4
1734024980000|2024-12-12 17:36:20|31678.8|31658.8|31678.8|31658.8|31678.8|31658.8|31678.8|31658.8|72
1734024990000|2024-12-12 17:36:30|||||||||1
1734025000000|2024-12-12 17:36:40|31676.3|31656.3|31678.2|31658.2|31678.2|31658.2|31676.3|31656.3|5
1734025010000|2024-12-12 17:36:50|31687.5|31667.5|31690|31670|31690|31670|31687.5|31667.5|2
1734025020000|2024-12-12 17:37:00|31690.7|31670.7|31688.2|31668.2|31690.7|31670.7|31685.7|31665.7|27
1734025030000|2024-12-12 17:37:10|31690|31670|31695.7|31675.7|31695.7|31675.7|31690|31670|7
1734025040000|2024-12-12 17:37:20|31693.2|31673.2|31688.2|31668.2|31693.2|31673.2|31688.2|31668.2|7
1734025050000|2024-12-12 17:37:30|31686.3|31666.3|31685.7|31665.7|31686.3|31666.3|31685.7|31665.7|1
1734025060000|2024-12-12 17:37:40|31686.3|31666.3|31683.2|31663.2|31686.3|31666.3|31683.2|31663.2|6
1734025070000|2024-12-12 17:37:50|31681.3|31661.3|31678.2|31658.2|31681.3|31661.3|31678.2|31658.2|3
1734025080000|2024-12-12 17:38:00|31675.7|31655.7|31675.7|31655.7|31675.7|31655.7|31675.7|31655.7|45
1734025090000|2024-12-12 17:38:10|31673.8|31653.8|31680.7|31660.7|31680.7|31660.7|31673.8|31653.8|31
1734025100000|2024-12-12 17:38:20|31683.2|31663.2|31680.7|31660.7|31683.2|31663.2|31680.7|31660.7|3
1734025110000|2024-12-12 17:38:30|31683.2|31663.2|31685.7|31665.7|31685.7|31665.7|31683.2|31663.2|5
1734025120000|2024-12-12 17:38:40|31683.2|31663.2|31680.7|31660.7|31683.2|31663.2|31680.7|31660.7|3
1734025130000|2024-12-12 17:38:50|||||||||1
1734025140000|2024-12-12 17:39:00|31678.2|31658.2|31678.2|31658.2|31678.2|31658.2|31678.2|31658.2|2
1734025150000|2024-12-12 17:39:10|31678.8|31658.8|31683.2|31663.2|31683.2|31663.2|31678.8|31658.8|8
1734025160000|2024-12-12 17:39:20|31685|31665|31615|31595|31685|31665|31615|31595|21
1734025170000|2024-12-12 17:39:30|31613.8|31593.8|31608.8|31588.8|31613.8|31593.8|31608.8|31588.8|6
1734025180000|2024-12-12 17:39:40|31610.7|31590.7|31608.8|31588.8|31610.7|31590.7|31608.8|31588.8|4
1734025190000|2024-12-12 17:39:50|31612.5|31592.5|31608.8|31588.8|31613.2|31593.2|31608.8|31588.8|4
1734025200000|2024-12-12 17:40:00|31608.2|31588.2|31621.3|31601.3|31621.3|31601.3|31608.2|31588.2|8
1734025210000|2024-12-12 17:40:10|31620.7|31600.7|31613.2|31593.2|31621.3|31601.3|31613.2|31593.2|6
1734025220000|2024-12-12 17:40:20|31613.8|31593.8|31660|31640|31660|31640|31613.8|31593.8|16
1734025230000|2024-12-12 17:40:30|31663.8|31643.8|31673.2|31653.2|31673.2|31653.2|31663.8|31643.8|12
1734025240000|2024-12-12 17:40:40|||||||||1
1734025250000|2024-12-12 17:40:50|31677.5|31657.5|31670.7|31650.7|31678.2|31658.2|31670.7|31650.7|6
1734025260000|2024-12-12 17:41:00|31668.2|31648.2|31675|31655|31675|31655|31666.3|31646.3|4
1734025270000|2024-12-12 17:41:10|31673.2|31653.2|31676.3|31636.3|31676.3|31655.7|31660.7|31636.3|8
1734025280000|2024-12-12 17:41:20|31668.8|31648.8|31668.2|31648.2|31668.8|31648.8|31668.2|31648.2|5
1734025290000|2024-12-12 17:41:30|31670.7|31650.7|31671.3|31651.3|31671.3|31651.3|31670.7|31650.7|2
1734025300000|2024-12-12 17:41:40|31669.4|31649.4|31671.9|31631.9|31671.9|31651.3|31665.7|31631.9|3
1734025310000|2024-12-12 17:41:50|31655.7|31635.7|31655.7|31635.7|31662.5|31642.5|31655.7|31635.7|78
1734025320000|2024-12-12 17:42:00|31653.8|31633.8|31650.7|31630.7|31653.8|31633.8|31650.7|31630.7|6
1734025330000|2024-12-12 17:42:10|31651.3|31631.3|31653.2|31633.2|31653.2|31633.2|31651.3|31631.3|3
1734025340000|2024-12-12 17:42:20|31651.3|31631.3|31646.3|31626.3|31651.3|31631.3|31646.3|31626.3|2
1734025350000|2024-12-12 17:42:30|||||||||1
1734025360000|2024-12-12 17:42:40|31644.4|31624.4|31643.2|31623.2|31644.4|31624.4|31643.2|31623.2|0
1734025370000|2024-12-12 17:42:50|31645|31625|31640.7|31620.7|31645|31625|31640.7|31620.7|0
1734025380000|2024-12-12 17:43:00|31638.8|31618.8|31656.3|31616.3|31656.3|31620.7|31638.8|31614.4|24
1734025390000|2024-12-12 17:43:10|31655.7|31615.7|31664.4|31624.4|31664.4|31630.7|31647.5|31615.7|14
1734025400000|2024-12-12 17:43:20|31665.7|31625.7|31670.7|31650.7|31683.8|31650.7|31665.7|31623.8|25
1734025410000|2024-12-12 17:43:30|31671.3|31651.3|31670.7|31650.7|31673.2|31653.2|31670.7|31650.7|36
1734025420000|2024-12-12 17:43:40|31673.2|31653.2|31675.7|31655.7|31675.7|31655.7|31673.2|31653.2|1
1734025430000|2024-12-12 17:43:50|31673.8|31653.8|31670.7|31650.7|31675.7|31655.7|31670.7|31650.7|4
1734025440000|2024-12-12 17:44:00|31668.8|31648.8|31682.5|31662.5|31682.5|31662.5|31668.2|31648.2|7
1734025450000|2024-12-12 17:44:10|31685|31665|31735|31695|31735|31701.9|31685|31665|43
1734025460000|2024-12-12 17:44:20|31722.5|31702.5|31726.9|31686.9|31730.7|31702.5|31718.8|31686.9|7
1734025470000|2024-12-12 17:44:30|31726.3|31686.3|31720|31700|31726.3|31700|31705.7|31685.7|88
1734025480000|2024-12-12 17:44:40|31719.4|31699.4|31721.3|31701.3|31721.3|31701.3|31719.4|31699.4|3
1734025490000|2024-12-12 17:44:50|31724.4|31704.4|31719.4|31699.4|31724.4|31704.4|31719.4|31699.4|0
1734025500000|2024-12-12 17:45:00|31718.8|31698.8|31707.5|31687.5|31718.8|31698.8|31707.5|31687.5|14
1734025510000|2024-12-12 17:45:10|31706.9|31686.9|31706.9|31686.9|31706.9|31686.9|31706.9|31686.9|3
1734025520000|2024-12-12 17:45:20|31708.8|31688.8|31695|31675|31709.4|31689.4|31693.2|31673.2|9
1734025530000|2024-12-12 17:45:30|31694.4|31674.4|31693.8|31673.8|31694.4|31674.4|31693.8|31673.8|0
1734025540000|2024-12-12 17:45:40|31695.7|31675.7|31693.8|31653.8|31701.9|31676.3|31693.8|31641.9|18
1734025550000|2024-12-12 17:45:50|31690|31650|31678.2|31658.2|31690|31658.2|31678.2|31650|0
1734025560000|2024-12-12 17:46:00|31677.5|31657.5|31675|31655|31677.5|31657.5|31675|31655|2
1734025570000|2024-12-12 17:46:10|31674.4|31654.4|31671.9|31651.9|31674.4|31654.4|31671.9|31651.9|1
1734025580000|2024-12-12 17:46:20|31666.9|31646.9|31659.4|31639.4|31666.9|31646.9|31659.4|31639.4|8
1734025590000|2024-12-12 17:46:30|31661.3|31641.3|31661.3|31641.3|31661.3|31641.3|31661.3|31641.3|16
1734025600000|2024-12-12 17:46:40|31663.8|31643.8|31667.5|31647.5|31669.4|31649.4|31663.8|31643.8|2
1734025610000|2024-12-12 17:46:50|31665.7|31645.7|31656.9|31636.9|31665.7|31645.7|31655.7|31635.7|6
1734025620000|2024-12-12 17:47:00|31657.5|31637.5|31657.5|31637.5|31657.5|31637.5|31657.5|31637.5|1
1734025630000|2024-12-12 17:47:10|31654.4|31634.4|31654.4|31634.4|31654.4|31634.4|31654.4|31634.4|6
1734025660000|2024-12-12 17:47:40|31652.5|31632.5|31652.5|31632.5|31652.5|31632.5|31651.9|31631.9|5
1734025670000|2024-12-12 17:47:50|31664.4|31644.4|31679.4|31659.4|31679.4|31659.4|31664.4|31644.4|20
1734025680000|2024-12-12 17:48:00|||||||||2
1734025690000|2024-12-12 17:48:10|31680|31660|31680|31660|31681.9|31661.9|31677.5|31657.5|9
1734025700000|2024-12-12 17:48:20|||||||||2
1734025710000|2024-12-12 17:48:30|31677.5|31657.5|31665|31645|31679.4|31657.5|31664.4|31639.4|17
1734025720000|2024-12-12 17:48:40|31664.4|31644.4|31664.4|31644.4|31664.4|31644.4|31664.4|31644.4|1
1734025730000|2024-12-12 17:48:50|||||||||1
1734025740000|2024-12-12 17:49:00|||||||||5
1734025750000|2024-12-12 17:49:10|31660|31640|31657.5|31637.5|31660|31640|31656.3|31636.3|5
1734025770000|2024-12-12 17:49:30|31656.9|31636.9|31656.9|31636.9|31656.9|31636.9|31656.9|31636.9|5
1734025790000|2024-12-12 17:49:50|31657.5|31637.5|31661.9|31641.9|31661.9|31641.9|31657.5|31637.5|1
1734025800000|2024-12-12 17:50:00|31664.4|31644.4|31662.5|31642.5|31664.4|31644.4|31662.5|31642.5|1
1734025810000|2024-12-12 17:50:10|31659.4|31639.4|31655|31635|31659.4|31639.4|31655|31635|10
1734025840000|2024-12-12 17:50:40|||||||||5
1734025850000|2024-12-12 17:50:50|31655.6|31635.6|31669.4|31649.4|31669.4|31649.4|31655.6|31635.6|2
1734025860000|2024-12-12 17:51:00|31672.5|31652.5|31701.9|31681.9|31701.9|31681.9|31672.5|31652.5|10
1734025870000|2024-12-12 17:51:10|31706.9|31686.9|31714.4|31694.4|31714.4|31694.4|31706.9|31686.9|2
1734025880000|2024-12-12 17:51:20|31716.3|31696.3|31716.3|31696.3|31716.3|31696.3|31716.3|31696.3|2
1734025890000|2024-12-12 17:51:30|31714.4|31694.4|31724.4|31704.4|31724.4|31704.4|31714.4|31694.4|6
1734025910000|2024-12-12 17:51:50|31726.9|31706.9|31729.4|31709.4|31729.4|31709.4|31726.9|31706.9|5
1734025920000|2024-12-12 17:52:00|31731.9|31711.9|31732.5|31712.5|31736.3|31716.3|31731.9|31711.9|2
1734025930000|2024-12-12 17:52:10|31731.9|31711.9|31712.5|31692.5|31731.9|31711.9|31712.5|31685|1
1734025940000|2024-12-12 17:52:20|31711.9|31691.9|31709.4|31689.4|31711.9|31691.9|31709.4|31689.4|2
1734025950000|2024-12-12 17:52:30|31706.9|31686.9|31706.9|31686.9|31706.9|31686.9|31706.9|31686.9|0
1734025960000|2024-12-12 17:52:40|31705|31685|31705|31685|31705|31685|31705|31685|1
1734025980000|2024-12-12 17:53:00|31706.9|31686.9|31699.4|31679.4|31706.9|31686.9|31699.4|31679.4|5
1734026000000|2024-12-12 17:53:20|||||||||1
1734026010000|2024-12-12 17:53:30|||||||||1
1734026020000|2024-12-12 17:53:40|||||||||1
1734026040000|2024-12-12 17:54:00|31694.4|31674.4|31694.4|31674.4|31694.4|31674.4|31694.4|31674.4|1
1734026050000|2024-12-12 17:54:10|31696.9|31676.9|31698.8|31678.8|31698.8|31678.8|31696.9|31676.9|4
1734026060000|2024-12-12 17:54:20|31694.4|31674.4|31687.5|31667.5|31694.4|31674.4|31687.5|31667.5|2
1734026070000|2024-12-12 17:54:30|31686.9|31666.9|31678.1|31658.1|31686.9|31666.9|31678.1|31658.1|0
1734026080000|2024-12-12 17:54:40|31677.5|31657.5|31681.3|31661.3|31685|31661.3|31676.9|31645|5
1734026090000|2024-12-12 17:54:50|31681.9|31661.9|31671.9|31651.9|31681.9|31661.9|31671.9|31651.9|3
1734026100000|2024-12-12 17:55:00|31669.4|31649.4|31669.4|31649.4|31669.4|31649.4|31669.4|31649.4|0
1734026110000|2024-12-12 17:55:10|31671.9|31651.9|31671.9|31651.9|31671.9|31651.9|31671.9|31651.9|3
1734026120000|2024-12-12 17:55:20|31669.4|31649.4|31669.4|31649.4|31669.4|31649.4|31669.4|31649.4|0
1734026130000|2024-12-12 17:55:30|31666.9|31646.9|31666.9|31646.9|31666.9|31646.9|31666.9|31646.9|0
1734026140000|2024-12-12 17:55:40|31669.4|31649.4|31669.4|31649.4|31669.4|31649.4|31669.4|31649.4|1
1734026180000|2024-12-12 17:56:20|31667.5|31647.5|31671.9|31651.9|31671.9|31651.9|31666.9|31646.9|4
1734026210000|2024-12-12 17:56:50|31669.4|31649.4|31671.9|31651.9|31671.9|31651.9|31669.4|31649.4|6
1734026220000|2024-12-12 17:57:00|31676.3|31656.3|31676.3|31656.3|31676.3|31656.3|31676.3|31656.3|2
1734026230000|2024-12-12 17:57:10|31676.9|31656.9|31676.9|31656.9|31679.4|31659.4|31676.9|31656.9|6
1734026240000|2024-12-12 17:57:20|31675|31655|31669.4|31649.4|31675|31655|31669.4|31649.4|0
1734026250000|2024-12-12 17:57:30|31666.9|31646.9|31666.9|31646.9|31666.9|31646.9|31666.9|31646.9|3
1734026260000|2024-12-12 17:57:40|31668.8|31648.8|31669.4|31649.4|31669.4|31649.4|31668.8|31648.8|0
1734026270000|2024-12-12 17:57:50|||||||||1
1734026280000|2024-12-12 17:58:00|||||||||10
1734026290000|2024-12-12 17:58:10|31661.9|31641.9|31661.9|31641.9|31661.9|31641.9|31661.9|31641.9|2
1734026310000|2024-12-12 17:58:30|||||||||1
1734026320000|2024-12-12 17:58:40|31660|31640|31659.4|31639.4|31660|31640|31659.4|31639.4|1
1734026330000|2024-12-12 17:58:50|31658.1|31638.1|31661.9|31641.9|31661.9|31641.9|31657.5|31637.5|6
1734026340000|2024-12-12 17:59:00|31663.8|31643.8|31664.4|31644.4|31664.4|31644.4|31663.8|31643.8|0
1734026350000|2024-12-12 17:59:10|||||||||1
1734026360000|2024-12-12 17:59:20|31666.9|31646.9|31666.9|31646.9|31666.9|31646.9|31666.9|31646.9|0
1734026370000|2024-12-12 17:59:30|||||||||1
1734026380000|2024-12-12 17:59:40|||||||||2
1734026390000|2024-12-12 17:59:50|31658.8|31638.8|31650|31630|31666.9|31638.8|31650|31626.9|6
1734026400000|2024-12-12 18:00:00|31651.9|31631.9|31654.4|31634.4|31654.4|31634.4|31651.9|31631.9|3
1734026410000|2024-12-12 18:00:10|31656.3|31636.3|31669.4|31649.4|31674.4|31649.4|31656.3|31634.4|3
1734026420000|2024-12-12 18:00:20|31667.5|31647.5|31667.5|31647.5|31667.5|31647.5|31667.5|31647.5|1
1734026430000|2024-12-12 18:00:30|31669.4|31649.4|31667.5|31647.5|31669.4|31649.4|31667.5|31647.5|2
1734026440000|2024-12-12 18:00:40|31669.4|31649.4|31671.3|31651.3|31685.6|31651.9|31667.5|31645.6|114
1734026450000|2024-12-12 18:00:50|31669.4|31649.4|31669.4|31649.4|31669.4|31649.4|31669.4|31649.4|1
1734026470000|2024-12-12 18:01:10|31668.8|31648.8|31670|31630|31670|31648.8|31661.9|31630|40
1734026490000|2024-12-12 18:01:30|||||||||3
1734026500000|2024-12-12 18:01:40|31654.4|31634.4|31648.1|31628.1|31654.4|31634.4|31648.1|31628.1|53
1734026520000|2024-12-12 18:02:00|31650|31630|31643.1|31623.1|31651.3|31631.3|31643.1|31623.1|21
1734026530000|2024-12-12 18:02:10|||||||||3
1734026540000|2024-12-12 18:02:20|31638.1|31618.1|31637.5|31617.5|31638.1|31618.1|31636.3|31616.3|2
1734026550000|2024-12-12 18:02:30|31638.1|31618.1|31638.1|31618.1|31638.1|31618.1|31636.3|31616.3|0
1734026560000|2024-12-12 18:02:40|31635.6|31615.6|31635.6|31615.6|31635.6|31615.6|31635.6|31615.6|2
1734026570000|2024-12-12 18:02:50|31633.8|31613.8|31631.3|31611.3|31633.8|31613.8|31629.4|31609.4|2
1734026580000|2024-12-12 18:03:00|31628.8|31608.8|31628.8|31608.8|31631.3|31611.3|31628.8|31608.8|0
1734026590000|2024-12-12 18:03:10|31628.7|31608.7|31637.5|31617.5|31639.4|31619.4|31628.7|31608.7|140
1734026600000|2024-12-12 18:03:20|31635.6|31615.6|31633.7|31613.7|31635.6|31615.6|31633.7|31613.7|1
1734026610000|2024-12-12 18:03:30|31647.5|31607.5|31650|31630|31650|31630|31641.9|31607.5|44
1734026620000|2024-12-12 18:03:40|31662.5|31622.5|31650|31630|31662.5|31630|31650|31622.5|1
1734026630000|2024-12-12 18:03:50|31650.6|31630.6|31663.1|31643.1|31669.4|31643.7|31650|31622.5|140
1734026640000|2024-12-12 18:04:00|31663.7|31643.7|31666.9|31646.9|31668.7|31648.7|31663.1|31643.1|16
1734026650000|2024-12-12 18:04:10|31663.7|31643.7|31691.9|31671.9|31691.9|31671.9|31663.7|31643.7|8
1734026660000|2024-12-12 18:04:20|31699.4|31679.4|31698.1|31678.1|31702.5|31682.5|31698.1|31678.1|11
1734026670000|2024-12-12 18:04:30|31697.5|31677.5|31680|31660|31705.6|31677.5|31680|31660|5
1734026680000|2024-12-12 18:04:40|31680.6|31660.6|31705|31665|31705|31665|31680|31641.9|28
1734026690000|2024-12-12 18:04:50|31696.9|31676.9|31700.6|31680.6|31700.6|31680.6|31696.9|31676.9|4
1734026700000|2024-12-12 18:05:00|31705.6|31685.6|31710.6|31690.6|31713.1|31693.1|31705.6|31685.6|4
1734026710000|2024-12-12 18:05:10|31713.1|31693.1|31713.1|31693.1|31713.1|31693.1|31713.1|31693.1|2
1734026720000|2024-12-12 18:05:20|31710.6|31690.6|31699.4|31679.4|31711.2|31690.6|31699.4|31671.2|5
1734026730000|2024-12-12 18:05:30|31698.1|31678.1|31703.7|31683.7|31703.7|31683.7|31698.1|31678.1|38
1734026740000|2024-12-12 18:05:40|31705|31685|31720.6|31700.6|31720.6|31700.6|31705|31685|2
1734026750000|2024-12-12 18:05:50|31721.9|31701.9|31721.9|31701.9|31721.9|31701.9|31721.9|31701.9|2
1734026780000|2024-12-12 18:06:20|31719.4|31699.4|31719.4|31699.4|31719.4|31699.4|31719.4|31699.4|0
1734026790000|2024-12-12 18:06:30|||||||||4
1734026800000|2024-12-12 18:06:40|31721.9|31701.9|31718.1|31698.1|31729.4|31701.9|31718.1|31689.4|83
1734026820000|2024-12-12 18:07:00|31716.9|31696.9|31701.9|31681.9|31716.9|31696.9|31701.9|31675|5
1734026840000|2024-12-12 18:07:20|31704.4|31684.4|31704.4|31684.4|31704.4|31684.4|31704.4|31684.4|0
1734026850000|2024-12-12 18:07:30|31701.9|31681.9|31704.4|31684.4|31704.4|31684.4|31701.9|31681.9|3
1734026860000|2024-12-12 18:07:40|31702.5|31682.5|31701.9|31681.9|31702.5|31682.5|31701.9|31681.9|2
1734026870000|2024-12-12 18:07:50|31700|31680|31703.1|31683.1|31703.1|31683.1|31699.4|31679.4|12
1734026880000|2024-12-12 18:08:00|31704.4|31684.4|31718.1|31698.1|31718.1|31698.1|31704.4|31684.4|32
1734026890000|2024-12-12 18:08:10|31723.1|31703.1|31725|31705|31725|31705|31723.1|31703.1|63
1734026900000|2024-12-12 18:08:20|31725.6|31705.6|31725.6|31705.6|31725.6|31705.6|31725.6|31705.6|1
1734026910000|2024-12-12 18:08:30|31725|31705|31727.5|31707.5|31727.5|31707.5|31725|31705|4
1734026920000|2024-12-12 18:08:40|31729.4|31709.4|31729.4|31709.4|31729.4|31709.4|31729.4|31709.4|0
1734026940000|2024-12-12 18:09:00|31730|31710|31747.5|31727.5|31747.5|31727.5|31730|31710|11
1734026950000|2024-12-12 18:09:10|31750|31730|31756.9|31716.9|31757.5|31730|31750|31715|6
1734026960000|2024-12-12 18:09:20|31755|31715|31756.9|31716.9|31756.9|31723.1|31741.2|31715|9
1734026970000|2024-12-12 18:09:30|31758.7|31718.7|31783.7|31763.7|31783.7|31763.7|31756.2|31718.7|11
1734026980000|2024-12-12 18:09:40|31785|31765|31777.5|31757.5|31791.9|31765.6|31777.5|31751.9|8
1734026990000|2024-12-12 18:09:50|31778.1|31758.1|31779.4|31759.4|31779.4|31759.4|31776.9|31756.9|4
1734027000000|2024-12-12 18:10:00|31780|31760|31789.4|31769.4|31790|31770|31780|31760|7
1734027010000|2024-12-12 18:10:10|31788.1|31768.1|31787.5|31767.5|31790|31770|31787.5|31767.5|0
1734027020000|2024-12-12 18:10:20|31785|31765|31785|31765|31785|31765|31785|31765|8
1734027030000|2024-12-12 18:10:30|31785.6|31765.6|31792.5|31772.5|31792.5|31772.5|31785.6|31765.6|1
1734027040000|2024-12-12 18:10:40|31790.6|31770.6|31790.6|31770.6|31790.6|31770.6|31790.6|31770.6|1
1734027050000|2024-12-12 18:10:50|31787.5|31767.5|31786.9|31766.9|31787.5|31767.5|31786.9|31766.9|1
1734027060000|2024-12-12 18:11:00|||||||||1
1734027070000|2024-12-12 18:11:10|||||||||2
1734027080000|2024-12-12 18:11:20|31788.7|31768.7|31791.9|31771.9|31791.9|31771.9|31788.7|31768.7|4
1734027090000|2024-12-12 18:11:30|||||||||1
1734027100000|2024-12-12 18:11:40|31792.5|31772.5|31791.9|31771.9|31794.4|31774.4|31791.9|31771.9|0
1734027110000|2024-12-12 18:11:50|||||||||12
1734027120000|2024-12-12 18:12:00|31785.6|31765.6|31785.6|31765.6|31785.6|31765.6|31785.6|31765.6|1
1734027130000|2024-12-12 18:12:10|31785|31765|31801.2|31781.2|31811.9|31781.2|31785|31751.9|4
1734027140000|2024-12-12 18:12:20|||||||||2
1734027150000|2024-12-12 18:12:30|31801.9|31781.9|31811.9|31791.9|31811.9|31791.9|31801.9|31781.9|2
1734027160000|2024-12-12 18:12:40|31812.5|31792.5|31812.5|31792.5|31812.5|31792.5|31812.5|31792.5|0
1734027170000|2024-12-12 18:12:50|31815|31795|31814.4|31794.4|31815|31795|31814.4|31794.4|2
1734027180000|2024-12-12 18:13:00|31813.7|31793.7|31831.9|31811.9|31831.9|31811.9|31813.7|31793.7|11
1734027210000|2024-12-12 18:13:30|31832.5|31812.5|31834.4|31814.4|31834.4|31814.4|31832.5|31812.5|1
1734027220000|2024-12-12 18:13:40|31832.5|31812.5|31831.9|31811.9|31832.5|31812.5|31831.9|31811.9|0
1734027230000|2024-12-12 18:13:50|31831.2|31811.2|31833.7|31813.7|31833.7|31813.7|31831.2|31811.2|2
1734027240000|2024-12-12 18:14:00|31836.9|31816.9|31836.9|31816.9|31836.9|31816.9|31836.9|31816.9|6
1734027250000|2024-12-12 18:14:10|31838.1|31818.1|31844.4|31824.4|31844.4|31824.4|31838.1|31818.1|6
1734027260000|2024-12-12 18:14:20|||||||||1
1734027280000|2024-12-12 18:14:40|||||||||2
1734027290000|2024-12-12 18:14:50|31846.2|31826.2|31839.4|31819.4|31846.9|31826.9|31839.4|31819.4|0
1734027300000|2024-12-12 18:15:00|||||||||4
1734027310000|2024-12-12 18:15:10|31836.9|31816.9|31823.1|31803.1|31842.5|31822.5|31823.1|31803.1|7
1734027330000|2024-12-12 18:15:30|31820.6|31800.6|31820.6|31800.6|31820.6|31800.6|31820.6|31800.6|0
1734027340000|2024-12-12 18:15:40|31813.1|31793.1|31812.5|31792.5|31813.1|31793.1|31812.5|31792.5|3
1734027350000|2024-12-12 18:15:50|31811.2|31791.2|31798.7|31758.7|31814.4|31791.2|31790.6|31754.4|14
1734027360000|2024-12-12 18:16:00|31799.4|31759.4|31791.2|31771.2|31799.4|31771.2|31791.2|31759.4|1
1734027390000|2024-12-12 18:16:30|31790.6|31770.6|31785.6|31765.6|31790.6|31770.6|31785.6|31765.6|3
1734027400000|2024-12-12 18:16:40|31785|31765|31785|31765|31785|31765|31785|31765|0
1734027420000|2024-12-12 18:17:00|31780.6|31760.6|31780.6|31760.6|31780.6|31760.6|31780.6|31760.6|2
1734027430000|2024-12-12 18:17:10|31783.1|31763.1|31783.1|31763.1|31783.1|31763.1|31783.1|31763.1|0
1734027490000|2024-12-12 18:18:10|||||||||1
1734027500000|2024-12-12 18:18:20|31785.6|31765.6|31785.6|31765.6|31785.6|31765.6|31785.6|31765.6|2
1734027510000|2024-12-12 18:18:30|31783.7|31763.7|31783.7|31763.7|31783.7|31763.7|31783.7|31763.7|0
1734027520000|2024-12-12 18:18:40|31785.6|31765.6|31785.6|31765.6|31785.6|31765.6|31785.6|31765.6|1
1734027530000|2024-12-12 18:18:50|||||||||1
1734027540000|2024-12-12 18:19:00|31787.5|31767.5|31780.6|31760.6|31788.1|31768.1|31780.6|31760.6|3
1734027550000|2024-12-12 18:19:10|31785.6|31765.6|31783.1|31763.1|31785.6|31765.6|31783.1|31763.1|1
1734027560000|2024-12-12 18:19:20|31787.5|31767.5|31786.2|31766.2|31788.1|31768.1|31786.2|31766.2|0
1734027570000|2024-12-12 18:19:30|31783.7|31763.7|31783.7|31763.7|31783.7|31763.7|31783.7|31763.7|0
1734027580000|2024-12-12 18:19:40|||||||||1
1734027590000|2024-12-12 18:19:50|||||||||3
1734027600000|2024-12-12 18:20:00|31785.6|31765.6|31783.1|31763.1|31785.6|31765.6|31783.1|31763.1|1
1734027630000|2024-12-12 18:20:30|31785.6|31765.6|31795|31775|31795|31775|31785.6|31765.6|10
1734027640000|2024-12-12 18:20:40|31795.6|31775.6|31800|31780|31800|31780|31795.6|31775.6|2
1734027650000|2024-12-12 18:20:50|31801.2|31781.2|31808.1|31788.1|31808.7|31788.7|31801.2|31781.2|1
1734027660000|2024-12-12 18:21:00|31814.3|31794.3|31825|31805|31825|31805|31814.3|31794.3|7
1734027670000|2024-12-12 18:21:10|31827.5|31807.5|31822.5|31802.5|31827.5|31807.5|31820.6|31800.6|4
1734027700000|2024-12-12 18:21:40|31819.3|31799.3|31820|31800|31821.8|31801.8|31819.3|31799.3|2
1734027710000|2024-12-12 18:21:50|31819.3|31799.3|31821.8|31801.8|31821.8|31801.8|31819.3|31799.3|6
1734027720000|2024-12-12 18:22:00|31823.7|31803.7|31824.3|31804.3|31824.3|31804.3|31821.8|31801.8|4
1734027730000|2024-12-12 18:22:10|31825|31805|31825|31805|31825|31805|31825|31805|0
1734027740000|2024-12-12 18:22:20|||||||||1
1734027750000|2024-12-12 18:22:30|||||||||3
1734027760000|2024-12-12 18:22:40|31823.1|31803.1|31822.5|31802.5|31823.1|31803.1|31822.5|31802.5|3
1734027770000|2024-12-12 18:22:50|31820.6|31800.6|31820.6|31800.6|31820.6|31800.6|31820.6|31800.6|1
1734027780000|2024-12-12 18:23:00|31823.1|31803.1|31823.1|31803.1|31823.1|31803.1|31821.2|31801.2|3
1734027790000|2024-12-12 18:23:10|31821.2|31801.2|31821.2|31801.2|31823.1|31803.1|31821.2|31801.2|2
1734027810000|2024-12-12 18:23:30|31823.1|31803.1|31830|31810|31830|31810|31823.1|31803.1|1
1734027840000|2024-12-12 18:24:00|31830.6|31810.6|31832.5|31812.5|31832.5|31812.5|31830.6|31810.6|1
1734027850000|2024-12-12 18:24:10|31830.6|31810.6|31830.6|31810.6|31830.6|31810.6|31830.6|31810.6|0
1734027860000|2024-12-12 18:24:20|31831.2|31811.2|31830.6|31810.6|31831.2|31811.2|31830.6|31810.6|2
1734027870000|2024-12-12 18:24:30|31825|31805|31811.8|31791.8|31825|31805|31803.1|31783.1|4
1734027880000|2024-12-12 18:24:40|31813.7|31793.7|31813.1|31793.1|31817.5|31797.5|31812.5|31792.5|0
1734027890000|2024-12-12 18:24:50|31812.5|31792.5|31810.6|31790.6|31812.5|31792.5|31810.6|31790.6|0
1734027900000|2024-12-12 18:25:00|31814.3|31794.3|31810|31790|31832.5|31802.5|31810|31783.1|7
1734027910000|2024-12-12 18:25:10|31810.6|31790.6|31813.1|31793.1|31813.1|31793.1|31810.6|31790.6|1
1734027920000|2024-12-12 18:25:20|31815.6|31795.6|31815.6|31795.6|31815.6|31795.6|31815.6|31795.6|1
1734027930000|2024-12-12 18:25:30|31820|31800|31820|31800|31820|31800|31817.5|31797.5|0
1734027940000|2024-12-12 18:25:40|31820.6|31800.6|31820.6|31800.6|31820.6|31800.6|31820.6|31800.6|0
1734027960000|2024-12-12 18:26:00|31821.2|31801.2|31819.3|31799.3|31821.2|31801.2|31819.3|31799.3|25
1734027980000|2024-12-12 18:26:20|31823.7|31803.7|31835|31815|31835|31815|31823.7|31803.7|4
1734027990000|2024-12-12 18:26:30|31839.3|31819.3|31835|31815|31839.3|31819.3|31835|31815|14
1734028000000|2024-12-12 18:26:40|||||||||1
1734028010000|2024-12-12 18:26:50|31836.8|31816.8|31829.3|31809.3|31836.8|31816.8|31829.3|31809.3|2
1734028020000|2024-12-12 18:27:00|31831.8|31811.8|31820|31800|31836.8|31816.8|31820|31800|21
1734028030000|2024-12-12 18:27:10|31817.5|31797.5|31817.5|31797.5|31817.5|31797.5|31817.5|31797.5|1
1734028040000|2024-12-12 18:27:20|31815.6|31795.6|31815.6|31795.6|31815.6|31795.6|31815.6|31795.6|0
1734028050000|2024-12-12 18:27:30|||||||||1
1734028060000|2024-12-12 18:27:40|31811.8|31791.8|31811.8|31791.8|31811.8|31791.8|31811.8|31791.8|19
1734028070000|2024-12-12 18:27:50|31810|31790|31790.6|31770.6|31810|31790|31790.6|31770.6|9
1734028080000|2024-12-12 18:28:00|31790|31770|31790|31770|31790|31770|31790|31770|18
1734028090000|2024-12-12 18:28:10|31795|31775|31796.8|31776.8|31796.8|31776.8|31795|31775|0
1734028100000|2024-12-12 18:28:20|31798.7|31778.7|31798.7|31778.7|31798.7|31778.7|31798.7|31778.7|0
1734028110000|2024-12-12 18:28:30|31796.8|31776.8|31796.8|31776.8|31796.8|31776.8|31796.8|31776.8|0
1734028120000|2024-12-12 18:28:40|31795|31775|31802.5|31782.5|31802.5|31782.5|31795|31775|1
1734028130000|2024-12-12 18:28:50|31804.3|31784.3|31799.3|31779.3|31806.8|31786.8|31799.3|31779.3|8
1734028140000|2024-12-12 18:29:00|31795|31775|31781.8|31761.8|31795|31775|31781.8|31761.8|7
1734028150000|2024-12-12 18:29:10|31783.1|31763.1|31788.1|31768.1|31788.1|31768.1|31783.1|31763.1|0
1734028160000|2024-12-12 18:29:20|31785.6|31765.6|31776.8|31756.8|31798.1|31771.8|31776.8|31756.8|9
1734028170000|2024-12-12 18:29:30|31788.7|31748.7|31792.5|31752.5|31792.5|31756.8|31772.5|31748.1|17
1734028180000|2024-12-12 18:29:40|31780.6|31760.6|31778.1|31758.1|31780.6|31760.6|31778.1|31758.1|26
1734028190000|2024-12-12 18:29:50|31776.2|31756.2|31775.6|31755.6|31776.2|31756.2|31775.6|31755.6|11
1734081300000|2024-12-13 09:15:00|31769|31749|31769|31749|31769|31749|31769|31749|0
1734081310000|2024-12-13 09:15:10|31285.3|31265.3|31330.3|31290.3|31334.6|31290.3|31285.3|31265.3|20
1734081320000|2024-12-13 09:15:20|31349.5|31289.5|31353.4|31293.4|31355.3|31295.3|31349.5|31289.5|13
1734081330000|2024-12-13 09:15:30|31352.8|31292.8|31320.3|31280.3|31352.8|31292.8|31315.9|31268.4|6
1734081340000|2024-12-13 09:15:40|31328.4|31268.4|31325.3|31265.3|31332.8|31272.8|31319.7|31259.7|34
1734081350000|2024-12-13 09:15:50|31324.7|31264.7|31295.9|31255.9|31328.4|31268.4|31295.9|31245.3|12
1734081360000|2024-12-13 09:16:00|31295.3|31255.3|31312.8|31272.8|31319.6|31272.8|31290.9|31242.8|7
1734081370000|2024-12-13 09:16:10|31312.1|31272.1|31300.3|31280.3|31312.1|31280.3|31300.3|31272.1|1
1734081380000|2024-12-13 09:16:20|31308.4|31268.4|31289|31269|31311.5|31272.2|31289|31264.7|3
1734081390000|2024-12-13 09:16:30|31288.4|31268.4|31322|31282|31327.7|31282|31285.3|31246.5|19
1734081400000|2024-12-13 09:16:40|31337.8|31277.8|31330.3|31310.3|31337.8|31310.3|31329.6|31277.8|1
1734081410000|2024-12-13 09:16:50|31347.8|31307.8|31402.8|31362.8|31407.8|31362.8|31347.8|31297.8|7
1734081420000|2024-12-13 09:17:00|31400.9|31360.9|31384.6|31344.6|31408.4|31360.9|31375.3|31332.8|3
1734081430000|2024-12-13 09:17:10|31384|31344|31383.4|31323.4|31388.4|31349.6|31369.6|31323.4|5
1734081440000|2024-12-13 09:17:20|31365.3|31325.3|31383.4|31343.4|31387.8|31343.4|31365.3|31307.8|6
1734081450000|2024-12-13 09:17:30|31387.8|31347.8|31379.6|31359.6|31392.1|31360.3|31379.6|31347.8|1
1734081460000|2024-12-13 09:17:40|31380.3|31360.3|31406.4|31386.4|31414.5|31386.4|31380.3|31352.7|8
1734081470000|2024-12-13 09:17:50|31412.7|31372.7|31407.8|31367.8|31412.7|31372.7|31407.8|31367.8|1
1734081480000|2024-12-13 09:18:00|31411.5|31371.5|31406.5|31386.5|31411.5|31386.5|31406.5|31371.5|2
1734081490000|2024-12-13 09:18:10|31407.8|31387.8|31407.8|31387.8|31407.8|31387.8|31407.8|31387.8|0
1734081500000|2024-12-13 09:18:20|31422.8|31382.8|31422.8|31382.8|31422.8|31382.8|31422.8|31382.8|0
1734081510000|2024-12-13 09:18:30|31415.3|31395.3|31417.1|31397.1|31417.1|31397.1|31415.3|31395.3|13
1734081520000|2024-12-13 09:18:40|31417.7|31397.7|31417.7|31397.7|31417.7|31397.7|31417.7|31397.7|1
1734081530000|2024-12-13 09:18:50|31419.6|31399.6|31444|31424|31444|31424|31417.1|31369|16
1734081540000|2024-12-13 09:19:00|31453.3|31433.3|31472.7|31412.7|31489|31454|31453.3|31412.7|16
1734081550000|2024-12-13 09:19:10|31444|31424|31441.5|31421.5|31444|31424|31436.5|31416.5|18
1734081560000|2024-12-13 09:19:20|31440.8|31420.8|31475.8|31435.8|31476.5|31436.5|31439|31419|25
1734081570000|2024-12-13 09:19:30|31476.5|31436.5|31499|31479|31499|31479|31469|31436.5|17
1734081580000|2024-12-13 09:19:40|31514|31474|31517.7|31497.7|31517.7|31497.7|31484|31452.1|45
1734081590000|2024-12-13 09:19:50|31527.7|31507.7|31525.8|31485.8|31530.2|31507.7|31525.8|31485.8|7
1734081600000|2024-12-13 09:20:00|31513.3|31493.3|31527|31507|31529.5|31509.5|31507.7|31487.7|18
1734081610000|2024-12-13 09:20:10|31533.3|31493.3|31512.7|31492.7|31545.2|31515.2|31512.7|31482.7|3
1734081620000|2024-12-13 09:20:20|31517.2|31497.2|31582.7|31542.7|31587.7|31543.3|31517.2|31497.2|18
1734081630000|2024-12-13 09:20:30|31575.8|31535.8|31585.8|31525.8|31585.8|31535.8|31574|31525.8|0
1734081640000|2024-12-13 09:20:40|31572.7|31532.7|31567.7|31527.7|31572.7|31532.7|31567.7|31527.7|1
1734081650000|2024-12-13 09:20:50|31571.4|31531.4|31547.7|31527.7|31575.2|31550.8|31547.7|31520.8|75
1734081660000|2024-12-13 09:21:00|31545.2|31525.2|31557.7|31517.7|31569.5|31527.7|31542.7|31508.9|9
1734081670000|2024-12-13 09:21:10|31559.5|31519.5|31560.2|31520.2|31563.3|31528.3|31548.3|31519.5|19
1734081680000|2024-12-13 09:21:20|31552.7|31532.7|31553.3|31533.3|31553.3|31533.3|31552.7|31532.7|2
1734081690000|2024-12-13 09:21:30|31564|31524|31575.2|31555.2|31582.7|31555.2|31563.3|31515.8|8
1734081700000|2024-12-13 09:21:40|31572.7|31552.7|31585.8|31525.8|31585.8|31552.7|31572.7|31525.2|22
1734081710000|2024-12-13 09:21:50|31577.7|31537.7|31577.7|31537.7|31577.7|31537.7|31577.7|31537.7|1
1734081720000|2024-12-13 09:22:00|31578.3|31538.3|31575.8|31535.8|31578.3|31538.3|31575.8|31535.8|9
1734081730000|2024-12-13 09:22:10|31575.2|31535.2|31575.2|31535.2|31575.2|31535.2|31575.2|31535.2|16
1734081740000|2024-12-13 09:22:20|31562.7|31542.7|31563.3|31543.3|31575.8|31547.7|31562.7|31535.8|34
1734081750000|2024-12-13 09:22:30|31567|31547|31652.7|31612.7|31652.7|31612.7|31563.3|31535.2|88
1734081760000|2024-12-13 09:22:40|31637.7|31617.7|31601.5|31561.5|31647.7|31617.7|31593.3|31560.8|5
1734081770000|2024-12-13 09:22:50|31600.2|31560.2|31602.7|31582.7|31610.8|31585.2|31595.2|31560.2|7
1734081780000|2024-12-13 09:23:00|31603.3|31583.3|31641.4|31601.4|31649.5|31601.4|31603.3|31561.5|7
1734081790000|2024-12-13 09:23:10|31643.3|31603.3|31640.8|31600.8|31647.7|31607.7|31638.3|31598.3|4
1734081800000|2024-12-13 09:23:20|31632.7|31612.7|31658.9|31618.9|31658.9|31626.4|31632.7|31612.7|2
1734081810000|2024-12-13 09:23:30|31653.3|31613.3|31652.7|31612.7|31653.3|31613.3|31652.7|31612.7|0
1734081820000|2024-12-13 09:23:40|31651.4|31611.4|31647|31607|31651.4|31611.4|31647|31607|0
1734081830000|2024-12-13 09:23:50|31652|31612|31661.4|31641.4|31661.4|31641.4|31648.9|31612|4
1734081840000|2024-12-13 09:24:00|31681.4||31681.4||31681.4||31681.4||0
1734081850000|2024-12-13 09:24:10|31682|31642|31682|31642|31682|31642|31682|31642|0
1734081860000|2024-12-13 09:24:20|31681.4|31641.4|31688.2|31628.2|31688.2|31641.4|31664|31619.5|13
1734081870000|2024-12-13 09:24:30|31680.1|31640.1|31688.2|31628.2|31688.2|31640.1|31680.1|31628.2|0
1734081880000|2024-12-13 09:24:40|31688.9|31628.9|31686.4|31626.4|31688.9|31628.9|31686.4|31626.4|0
1734081890000|2024-12-13 09:24:50|31655.2|31635.2|31655.2|31635.2|31655.2|31635.2|31655.2|31635.2|2
1734081900000|2024-12-13 09:25:00|31653.9|31633.9|31649|31609|31660.7|31633.9|31649|31609|4
1734081910000|2024-12-13 09:25:10|31654.5|31594.5|31651.4|31611.4|31654.5|31620.1|31636.4|31593.9|3
1734081920000|2024-12-13 09:25:20|31648.9|31608.9|31646.4|31606.4|31648.9|31608.9|31646.4|31606.4|0
1734081930000|2024-12-13 09:25:30|31645.7|31605.7|31629|31569|31645.7|31605.7|31629|31569|1
1734081940000|2024-12-13 09:25:40|31626.4|31566.4|31612|31572|31628.9|31580.7|31612|31566.4|12
1734081950000|2024-12-13 09:25:50|31610.2|31570.2|31611.4|31571.4|31611.4|31571.4|31609.5|31569.5|1
1734081960000|2024-12-13 09:26:00|31612|31572|31612|31572|31612|31572|31612|31572|1
1734081970000|2024-12-13 09:26:10|31612.7|31572.7|31630.7|31590.7|31643.2|31595.1|31612.7|31572.7|1
1734081980000|2024-12-13 09:26:20|31628.9|31588.9|31628.9|31588.9|31628.9|31588.9|31628.9|31588.9|0
1734082000000|2024-12-13 09:26:40|31648.9|31590.7|31648.9|31588.9|31650.7|31590.7|31648.9|31588.9|2
1734082010000|2024-12-13 09:26:50|31637|31597|31638.2|31598.2|31638.9|31598.9|31637|31597|2
1734082020000|2024-12-13 09:27:00|31623.2|31603.2|31620.7|31600.7|31623.2|31603.2|31620.7|31600.7|0
1734082030000|2024-12-13 09:27:10|31624.5|31584.5|31627.7|31587.7|31639.5|31593.2|31624.5|31579.5|9
1734082040000|2024-12-13 09:27:20|31629.5|31589.5|31638.2|31598.2|31638.2|31604.5|31623.2|31589.5|3
1734082050000|2024-12-13 09:27:30|31636.4|31596.4|31643.9|31583.9|31643.9|31596.4|31636.4|31583.9|0
1734082060000|2024-12-13 09:27:40|31631.4|31591.4|31632.7|31592.7|31636.4|31596.4|31631.4|31591.4|11
1734082070000|2024-12-13 09:27:50|31634.5|31594.5|31650.2|31590.2|31652|31595.2|31632.7|31588.9|1
1734082080000|2024-12-13 09:28:00|31653.3|31593.3|31675.9|31615.9|31675.9|31615.9|31653.3|31593.3|14
1734082090000|2024-12-13 09:28:10|31678.4|31618.4|31688.2|31628.2|31695.2|31642.7|31678.4|31618.4|5
1734082100000|2024-12-13 09:28:20|||||||||1
1734082130000|2024-12-13 09:28:50|31672|31632|31672|31632|31672|31632|31672|31632|0
1734082140000|2024-12-13 09:29:00|31672.7|31632.7|31667.7|31647.7|31675.2|31647.7|31667.7|31632.7|1
1734082160000|2024-12-13 09:29:20|31668.3|31648.3|31687|31667|31689.5|31667|31668.3|31648.3|2
1734082170000|2024-12-13 09:29:30|31692.7|31672.7|31694.5|31674.5|31694.5|31674.5|31692.7|31672.7|12
1734082180000|2024-12-13 09:29:40|31695.2|31675.2|31695.2|31675.2|31695.2|31675.2|31695.2|31675.2|1
1734082190000|2024-12-13 09:29:50|31696.4|31676.4|31696.4|31676.4|31696.4|31676.4|31696.4|31676.4|4
1734082200000|2024-12-13 09:30:00|31708.2|31668.2|31697|31677|31708.2|31677|31697|31668.2|0
1734082210000|2024-12-13 09:30:10|31696.4|31676.4|31708.9|31668.9|31708.9|31676.4|31696.4|31668.9|1
1734082220000|2024-12-13 09:30:20|31700.7|31680.7|31701.4|31681.4|31701.4|31681.4|31700.7|31680.7|5
1734082230000|2024-12-13 09:30:30|31726.9|31666.9|31726.4|31686.4|31726.9|31686.4|31724.4|31666.9|0
1734082240000|2024-12-13 09:30:40|31730.1|31690.1|31725.7|31685.7|31730.7|31690.7|31725.7|31685.7|0
1734082250000|2024-12-13 09:30:50|31728.9|31688.9|31731.4|31691.4|31739.5|31691.4|31728.9|31679.5|2
1734082260000|2024-12-13 09:31:00|31730.7|31690.7|31730.7|31690.7|31730.7|31690.7|31730.7|31690.7|0
1734082270000|2024-12-13 09:31:10|31731.4|31691.4|31731.4|31691.4|31743.9|31691.4|31731.4|31683.9|2
1734082280000|2024-12-13 09:31:20|31735.7|31695.7|31736.4|31696.4|31736.4|31696.4|31733.9|31693.9|5
1734082290000|2024-12-13 09:31:30|31741.4|31701.4|31738.8|31718.8|31741.4|31718.8|31738.8|31701.4|19
1734082300000|2024-12-13 09:31:40|31739.4|31719.4|31743.9|31723.9|31743.9|31723.9|31739.4|31719.4|2
1734082310000|2024-12-13 09:31:50|31747|31727|31763.9|31723.9|31763.9|31728.9|31747|31723.9|4
1734082320000|2024-12-13 09:32:00|31764.5|31724.5|31764.5|31724.5|31764.5|31724.5|31764.5|31724.5|0
1734082330000|2024-12-13 09:32:10|31757|31737|31778.2|31758.2|31785.7|31758.2|31757|31737|3
1734082340000|2024-12-13 09:32:20|31782|31762|31802.7|31782.7|31823.2|31782.7|31782|31762|4
1734082350000|2024-12-13 09:32:30|31804.5|31784.5|31817|31797|31823.2|31797|31804.5|31783.2|1
1734082360000|2024-12-13 09:32:40|31826.9|31806.9|31845.7|31805.7|31858.9|31827|31826.9|31793.2|20
1734082370000|2024-12-13 09:32:50|31847.6|31807.6|31800.7|31740.7|31853.9|31807.6|31800.7|31740.7|8
1734082380000|2024-12-13 09:33:00|31797|31737|31794.5|31734.5|31797|31737|31794.5|31734.5|0
1734082390000|2024-12-13 09:33:10|31793.9|31733.9|31793.9|31733.9|31793.9|31733.9|31793.9|31733.9|0
1734082400000|2024-12-13 09:33:20|31793.2|31733.2|31776.4|31756.4|31793.2|31756.4|31776.4|31733.2|1
1734082410000|2024-12-13 09:33:30|31775.7|31755.7|31775.7|31755.7|31775.7|31755.7|31775.7|31755.7|0
1734082420000|2024-12-13 09:33:40|31778.2|31758.2|31778.2|31758.2|31778.2|31758.2|31778.2|31758.2|1
1734082440000|2024-12-13 09:34:00|31791.9|31751.9|31806.4|31786.4|31818.9|31786.4|31791.9|31751.3|6
1734082450000|2024-12-13 09:34:10|31811.4|31791.4|31841.3|31781.3|31841.3|31793.9|31811.4|31781.3|2
1734082460000|2024-12-13 09:34:20|31842.6|31782.6|31830.7|31790.7|31842.6|31790.7|31830.7|31782.6|0
1734082470000|2024-12-13 09:34:30|31832.6|31792.6|31821.4|31801.4|31833.2|31801.4|31821.4|31792.6|1
1734082480000|2024-12-13 09:34:40|31818.9|31798.9|31834.4|31794.4|31834.4|31798.9|31818.9|31794.4|1
1734082490000|2024-12-13 09:34:50|31835.7|31795.7|31833.9|31793.9|31835.7|31795.7|31833.9|31793.9|0
1734082500000|2024-12-13 09:35:00|31826.4|31806.4|31826.4|31806.4|31826.4|31806.4|31826.4|31806.4|21
1734082510000|2024-12-13 09:35:10|31827|31807|31860.1|31840.1|31867.6|31840.1|31827|31805|3
1734082520000|2024-12-13 09:35:20|31862.6|31842.6|31788.2|31768.2|31862.6|31842.6|31788.2|31762.6|3
1734082530000|2024-12-13 09:35:30|31786.4|31766.4|31785.7|31765.7|31786.4|31766.4|31783.9|31763.9|2
1734082540000|2024-12-13 09:35:40|31803.2|31763.2|31797.6|31777.6|31803.2|31777.6|31797.6|31763.2|2
1734082550000|2024-12-13 09:35:50|31827.6|31767.6|31819.4|31779.4|31827.6|31779.4|31819.4|31767.6|1
1734082560000|2024-12-13 09:36:00|31820.1|31780.1|31811.3|31791.3|31820.1|31791.3|31811.3|31777.6|0
1734082570000|2024-12-13 09:36:10|31814.4|31794.4|31814.4|31794.4|31814.4|31794.4|31814.4|31794.4|0
1734082580000|2024-12-13 09:36:20|31823.1|31803.1|31826.9|31806.9|31826.9|31806.9|31823.1|31803.1|15
1734082590000|2024-12-13 09:36:30|31827.6|31807.6|31833.8|31813.8|31840.6|31814.4|31827.6|31800.6|24
1734082610000|2024-12-13 09:36:50|31834.4|31814.4|31814.5|31774.5|31834.4|31814.4|31810.2|31774.5|9
1734082620000|2024-12-13 09:37:00|31813.2|31773.2|31829.4|31789.4|31829.4|31795.6|31813.2|31773.2|13
1734082630000|2024-12-13 09:37:10|31831.9|31791.9|31830.6|31810.6|31833.8|31810.6|31827.5|31791.9|2
1734082640000|2024-12-13 09:37:20|31831.3|31811.3|31831.3|31811.3|31831.3|31811.3|31831.3|31811.3|1
1734082650000|2024-12-13 09:37:30|31832.6|31812.6|31842.5|31822.5|31842.5|31822.5|31832.6|31812.6|14
1734082660000|2024-12-13 09:37:40|31845.6|31825.6|31875.6|31855.6|31875.6|31855.6|31845.6|31825.6|4
1734082670000|2024-12-13 09:37:50|31880.6|31860.6|31878.1|31858.1|31880.6|31860.6|31878.1|31858.1|1
1734082680000|2024-12-13 09:38:00|31878.8|31858.8|31911.3|31871.3|31911.3|31883.1|31878.8|31858.8|11
1734082690000|2024-12-13 09:38:10|31911.9|31871.9|31929.4|31909.4|31929.4|31909.4|31903.8|31871.9|4
1734082700000|2024-12-13 09:38:20|31931.3|31911.3|31968.8|31948.8|31982.4|31948.8|31931.3|31911.3|27
1734082710000|2024-12-13 09:38:30|31966.9|31946.9|31961.9|31921.9|31971.9|31946.9|31960.1|31921.9|1
1734082720000|2024-12-13 09:38:40|31961.3|31921.3|31943.8|31923.8|31965|31925.7|31943.8|31921.3|13
1734082730000|2024-12-13 09:38:50|31941.9|31921.9|31938.1|31918.1|31941.9|31921.9|31933.1|31913.1|4
1734082740000|2024-12-13 09:39:00|31946.3|31906.3|31968.8|31928.8|31983.8|31950.1|31946.3|31906.3|5
1734082750000|2024-12-13 09:39:10|31973.1|31933.1|31963.8|31943.8|31976.9|31943.8|31963.8|31933.1|6
1734082760000|2024-12-13 09:39:20|31971.9|31931.9|31964.4|31944.4|31971.9|31944.4|31963.8|31931.9|30
1734082770000|2024-12-13 09:39:30|31976.3|31936.3|31976.9|31936.9|31976.9|31936.9|31976.3|31936.3|25
1734082780000|2024-12-13 09:39:40|||||||||1
1734082790000|2024-12-13 09:39:50|31968.8|31948.8|31961.3|31941.3|31971.3|31951.3|31961.3|31941.3|3
1734082800000|2024-12-13 09:40:00|31960.6|31940.6|31955.7|31915.7|31960.6|31940.6|31951.3|31915.7|4
1734082810000|2024-12-13 09:40:10|31954.4|31914.4|31952.6|31912.6|31954.4|31914.4|31952.6|31912.6|0
1734082820000|2024-12-13 09:40:20|31951.9|31911.9|31956.9|31896.9|31956.9|31911.9|31951.9|31896.9|0
1734082840000|2024-12-13 09:40:40|31943.8|31903.8|31926.3|31886.3|31943.8|31903.8|31921.9|31881.9|4
1734082850000|2024-12-13 09:40:50|31926.9|31886.9|31926.9|31886.9|31926.9|31899.4|31918.8|31886.9|7
1734082860000|2024-12-13 09:41:00|31918.8|31898.8|31918.8|31898.8|31918.8|31898.8|31918.8|31898.8|0
1734082870000|2024-12-13 09:41:10|31927.6|31887.6|31945|31885|31945|31899.4|31918.8|31885|2
1734082880000|2024-12-13 09:41:20|31945.6|31885.6|31933.8|31893.8|31947.5|31893.8|31933.8|31885.6|14
1734082890000|2024-12-13 09:41:30|31934.4|31894.4|31934.4|31894.4|31934.4|31894.4|31934.4|31894.4|0
1734082900000|2024-12-13 09:41:40|31936.3|31896.3|31936.3|31896.3|31936.3|31896.3|31936.3|31896.3|1
1734082910000|2024-12-13 09:41:50|31934.4|31894.4|31934.4|31894.4|31934.4|31894.4|31932.6|31892.6|3
1734082920000|2024-12-13 09:42:00|31932.6|31892.6|31931.3|31891.3|31932.6|31903.1|31923.1|31891.3|18
1734082930000|2024-12-13 09:42:10|31930.6|31890.6|31926.8|31886.8|31930.6|31890.6|31926.8|31886.8|4
1734082940000|2024-12-13 09:42:20|31927.5|31867.5|31892.6|31852.6|31927.5|31867.5|31884.4|31852.6|1
1734082950000|2024-12-13 09:42:30|31891.9|31851.9|31891.9|31851.9|31891.9|31851.9|31891.9|31851.9|0
1734082980000|2024-12-13 09:43:00|31875.1|31855.1|31880.1|31860.1|31891.9|31860.1|31875.1|31847.6|7
1734082990000|2024-12-13 09:43:10|31882|31862|31882|31862|31882|31862|31882|31862|2
1734083010000|2024-12-13 09:43:30|31888.2|31868.2|31890.1|31870.1|31890.1|31870.1|31888.2|31868.2|1
1734083020000|2024-12-13 09:43:40|31897.6|31857.6|31897.6|31857.6|31897.6|31857.6|31897.6|31857.6|0
1734083030000|2024-12-13 09:43:50|31903.8|31843.8|31888.2|31828.2|31903.8|31843.8|31880.1|31828.2|0
1734083040000|2024-12-13 09:44:00|31880.1|31840.1|31880.1|31840.1|31880.1|31840.1|31880.1|31840.1|0
1734083050000|2024-12-13 09:44:10|31878.8|31838.8|31872.6|31832.6|31878.8|31838.8|31872.6|31832.6|2
1734083080000|2024-12-13 09:44:40|||||||||1
1734083090000|2024-12-13 09:44:50|31864.4|31844.4|31872.6|31832.6|31872.6|31844.4|31864.4|31832.6|0
1734083100000|2024-12-13 09:45:00|31871.9|31831.9|31871.9|31831.9|31871.9|31831.9|31871.9|31831.9|0
1734083110000|2024-12-13 09:45:10|31865.1|31845.1|31883.8|31863.8|31883.8|31863.8|31865.1|31845.1|9
1734083150000|2024-12-13 09:45:50|31895.6|31855.6|31873.1|31853.1|31895.6|31855.6|31873.1|31853.1|21
1734083160000|2024-12-13 09:46:00|31859.4|31839.4|31865.7|31825.7|31865.7|31839.4|31859.4|31825.1|11
1734083170000|2024-12-13 09:46:10|31875|31835|31878.2|31838.2|31878.2|31846.3|31866.3|31835|0
1734083180000|2024-12-13 09:46:20|31873.2|31833.2|31850.7|31830.7|31873.2|31840.7|31850.7|31830.7|4
1734083190000|2024-12-13 09:46:30|31852.6|31832.6|31875.7|31835.7|31875.7|31835.7|31852.6|31832.6|1
1734083200000|2024-12-13 09:46:40|31876.3|31836.3|31880.7|31840.7|31880.7|31840.7|31876.3|31836.3|0
1734083210000|2024-12-13 09:46:50|31876.3|31836.3|31876.3|31836.3|31876.3|31836.3|31876.3|31836.3|0
1734083220000|2024-12-13 09:47:00|31880.7|31840.7|31880.1|31840.1|31880.7|31840.7|31880.1|31840.1|0
1734083250000|2024-12-13 09:47:30|31876.3|31836.3|31874.5|31834.5|31876.3|31836.3|31874.5|31834.5|0
1734083270000|2024-12-13 09:47:50|31873.8|31833.8|31873.8|31833.8|31873.8|31833.8|31873.8|31833.8|0
1734083280000|2024-12-13 09:48:00|31877.6|31837.6|31878.2|31838.2|31878.2|31838.2|31877.6|31837.6|0
1734083290000|2024-12-13 09:48:10|31880.1|31840.1|31881.3|31841.3|31881.3|31841.3|31876.3|31836.3|0
1734083300000|2024-12-13 09:48:20|31877.6|31837.6|31876.3|31836.3|31877.6|31837.6|31876.3|31836.3|0
1734083310000|2024-12-13 09:48:30|31862.6|31842.6|31862|31842|31862.6|31842.6|31862|31842|2
1734083320000|2024-12-13 09:48:40|31861.3|31841.3|31867|31827|31867.6|31841.3|31861.3|31827|0
1734083330000|2024-12-13 09:48:50|31866.3|31826.3|31871.3|31831.3|31875.7|31835.7|31866.3|31826.3|2
1734083340000|2024-12-13 09:49:00|31870.7|31830.7|31863.3|31823.3|31875.1|31830.7|31863.3|31815.1|0
1734083350000|2024-12-13 09:49:10|31867|31827|31860.7|31840.7|31868.8|31840.7|31860.7|31825.1|0
1734083360000|2024-12-13 09:49:20|31861.3|31841.3|31876.3|31836.3|31882|31842|31861.3|31836.3|2
1734083370000|2024-12-13 09:49:30|31878.2|31838.2|31876.3|31856.3|31878.8|31856.3|31871.3|31838.2|2
1734083380000|2024-12-13 09:49:40|31877|31857|31878.8|31858.8|31888.8|31860.7|31877|31848.8|5
1734083390000|2024-12-13 09:49:50|31878.2|31858.2|31878.2|31858.2|31884.5|31858.2|31875.7|31844.5|3
1734083400000|2024-12-13 09:50:00|31880|31860|31888.2|31848.2|31888.2|31863.2|31880|31848.2|3
1734083410000|2024-12-13 09:50:10|31885.7|31845.7|31892.5|31852.5|31892.5|31852.5|31883.8|31843.8|1
1734083420000|2024-12-13 09:50:20|31893.2|31853.2|31888.8|31848.8|31893.2|31853.2|31888.8|31848.8|1
1734083440000|2024-12-13 09:50:40|31873.8|31853.8|31873.8|31853.8|31873.8|31853.8|31873.8|31853.8|4
1734083480000|2024-12-13 09:51:20|31871.3|31851.3|31871.3|31851.3|31871.3|31851.3|31871.3|31851.3|0
1734083490000|2024-12-13 09:51:30|31886.9|31846.9|31888.8|31848.8|31888.8|31848.8|31886.9|31846.9|0
1734083500000|2024-12-13 09:51:40|31889.4|31849.4|31891.3|31851.3|31891.3|31851.3|31887.5|31847.5|6
1734083510000|2024-12-13 09:51:50|31889.5|31849.5|31875.7|31855.7|31889.5|31855.7|31875.7|31848.2|17
1734083540000|2024-12-13 09:52:20|31887.5|31847.5|31889.4|31849.4|31889.4|31849.4|31887.5|31847.5|0
1734083550000|2024-12-13 09:52:30|31885|31845|31882.5|31842.5|31885|31845|31882.5|31842.5|14
1734083570000|2024-12-13 09:52:50|31875|31855|31876.9|31856.9|31876.9|31856.9|31875|31855|1
1734083580000|2024-12-13 09:53:00|31879.4|31859.4|31879.4|31859.4|31879.4|31859.4|31879.4|31859.4|4
1734083590000|2024-12-13 09:53:10|31876.9|31856.9|31871.3|31851.3|31880|31860|31871.3|31851.3|4
1734083600000|2024-12-13 09:53:20|31882.5|31842.5|31883.2|31843.2|31883.2|31843.2|31878.2|31838.2|0
1734083630000|2024-12-13 09:53:50|31878.2|31838.2|31878.2|31838.2|31878.2|31838.2|31878.2|31838.2|2
1734083650000|2024-12-13 09:54:10|31880|31840|31878.8|31838.8|31880|31840|31878.8|31838.8|0
1734083670000|2024-12-13 09:54:30|31878.2|31838.2|31878.2|31838.2|31878.2|31838.2|31878.2|31838.2|0
1734083680000|2024-12-13 09:54:40|||||||||5
1734083700000|2024-12-13 09:55:00|31866.3|31846.3|31868.8|31848.8|31868.8|31848.8|31864.5|31844.5|0
1734083710000|2024-12-13 09:55:10|31867|31847|31868.8|31848.8|31868.8|31848.8|31867|31847|0
1734083730000|2024-12-13 09:55:30|31865.7|31845.7|31878.2|31838.2|31878.2|31845.7|31865.7|31838.2|0
1734083740000|2024-12-13 09:55:40|31866.3|31846.3|31865.7|31845.7|31866.3|31846.3|31865.7|31845.7|0
1734083750000|2024-12-13 09:55:50|31870.7|31850.7|31870.7|31850.7|31870.7|31850.7|31870.7|31850.7|0
1734083760000|2024-12-13 09:56:00|31867|31847|31866.3|31846.3|31878.2|31847|31866.3|31838.2|3
1734083770000|2024-12-13 09:56:10|31865.7|31845.7|31865.7|31845.7|31865.7|31845.7|31865.7|31845.7|0
1734083800000|2024-12-13 09:56:40|31870.7|31850.7|31870.7|31850.7|31870.7|31850.7|31870.7|31850.7|3
1734083810000|2024-12-13 09:56:50|31872.5|31852.5|31873.2|31853.2|31873.2|31853.2|31872.5|31852.5|0
1734083820000|2024-12-13 09:57:00|31870.7|31850.7|31870.7|31850.7|31870.7|31850.7|31870.7|31850.7|4
1734083840000|2024-12-13 09:57:20|31871.3|31851.3|31871.3|31851.3|31871.3|31851.3|31871.3|31851.3|0
1734083850000|2024-12-13 09:57:30|31866.3|31846.3|31870|31850|31878.2|31850|31866.3|31838.2|0
1734083860000|2024-12-13 09:57:40|31879.5|31839.5|31878.2|31838.2|31879.5|31839.5|31878.2|31838.2|0
1734083870000|2024-12-13 09:57:50|31870|31850|31873.8|31853.8|31873.8|31853.8|31870|31850|10
1734083880000|2024-12-13 09:58:00|31887.5|31847.5|31891.3|31871.3|31893.8|31871.3|31887.5|31847.5|5
1734083900000|2024-12-13 09:58:20|31893.2|31873.2|31893.2|31873.2|31893.2|31873.2|31893.2|31873.2|0
1734083910000|2024-12-13 09:58:30|31901.2|31881.2|31901.2|31881.2|31901.2|31881.2|31901.2|31881.2|2
1734083920000|2024-12-13 09:58:40|31903.8|31883.8|31910.7|31890.7|31918.2|31890.7|31903.8|31878.2|0
1734083930000|2024-12-13 09:58:50|31918.2|31878.2|31918.2|31878.2|31918.2|31878.2|31918.2|31878.2|0
1734083950000|2024-12-13 09:59:10|31916.3|31876.3|31897.6|31877.6|31924.5|31877.6|31897.6|31864.5|1
1734083960000|2024-12-13 09:59:20|31890.1|31870.1|31885.7|31845.7|31890.1|31870.1|31881.3|31845.7|3
1734083970000|2024-12-13 09:59:30|31884.5|31844.5|31890.7|31870.7|31899.5|31870.7|31884.5|31839.5|0
1734083980000|2024-12-13 09:59:40|31903.8|31843.8|31891.3|31851.3|31903.8|31852|31891.3|31843.8|2
1734083990000|2024-12-13 09:59:50|31888.2|31848.2|31888.2|31848.2|31888.2|31848.2|31888.2|31848.2|0
1734084000000|2024-12-13 10:00:00|31876.3|31856.3|31876.3|31856.3|31876.3|31856.3|31876.3|31856.3|0
1734084010000|2024-12-13 10:00:10|31875.7|31855.7|31875.7|31855.7|31875.7|31855.7|31875.7|31855.7|0
1734084020000|2024-12-13 10:00:20|||||||||1
1734084030000|2024-12-13 10:00:30|31873.2|31853.2|31871.3|31851.3|31873.2|31853.2|31871.3|31851.3|0
1734084060000|2024-12-13 10:01:00|31869.5|31849.5|31866.3|31846.3|31871.3|31851.3|31865.7|31845.7|1
1734084070000|2024-12-13 10:01:10|31864.5|31844.5|31863.8|31843.8|31866.3|31846.3|31863.8|31843.8|1
1734084080000|2024-12-13 10:01:20|31865.7|31845.7|31865.7|31845.7|31865.7|31845.7|31863.8|31843.8|0
1734084090000|2024-12-13 10:01:30|31863.8|31843.8|31863.8|31843.8|31863.8|31843.8|31863.8|31843.8|1
1734084120000|2024-12-13 10:02:00|31861.3|31841.3|31861.3|31841.3|31861.3|31841.3|31861.3|31841.3|3
1734084130000|2024-12-13 10:02:10|31862|31842|31868.2|31848.2|31868.2|31848.2|31862|31842|1
1734084140000|2024-12-13 10:02:20|31868.8|31848.8|31868.8|31848.8|31870.7|31850.7|31868.8|31848.8|0
1734084150000|2024-12-13 10:02:30|31870.7|31850.7|31868.8|31848.8|31870.7|31850.7|31868.8|31848.8|0
1734084180000|2024-12-13 10:03:00|31876.4|31816.4|31855.1|31815.1|31876.4|31818.9|31855.1|31815.1|22
1734084200000|2024-12-13 10:03:20|31854.5|31814.5|31842.6|31822.6|31854.5|31822.6|31842|31814.5|2
1734084210000|2024-12-13 10:03:30|31854.5|31814.5|31842.6|31822.6|31854.5|31822.6|31842.6|31814.5|0
1734084220000|2024-12-13 10:03:40|31842|31822|31862|31842|31862|31842|31842|31822|5
1734084230000|2024-12-13 10:03:50|31884.5|31844.5|31891.3|31851.3|31891.3|31851.3|31884.5|31844.5|0
1734084240000|2024-12-13 10:04:00|31877.6|31857.6|31908.2|31868.2|31908.2|31868.2|31877|31848.8|6
1734084250000|2024-12-13 10:04:10|31913.2|31873.2|31925|31885|31925|31885|31913.2|31873.2|0
1734084260000|2024-12-13 10:04:20|31930.7|31890.7|31920.7|31900.7|31930.7|31900.7|31916.3|31888.2|1
1734084270000|2024-12-13 10:04:30|31935.7|31895.7|31936.3|31896.3|31936.3|31896.3|31935.7|31895.7|1
1734084280000|2024-12-13 10:04:40|31988.4|31948.4|32025|32005|32036.9|32016.9|31988.4|31948.4|68
1734084290000|2024-12-13 10:04:50|32037.4|32017.4|32044.4|32024.4|32046.9|32026.9|32037.4|32017.4|3
1734084300000|2024-12-13 10:05:00|32042.5|32022.5|32057.5|32037.5|32058.2|32038.2|32042.5|32022.5|7
1734084310000|2024-12-13 10:05:10|32059.4|32039.4|32062.5|32042.5|32067|32042.5|32059.4|32023.8|9
1734084320000|2024-12-13 10:05:20|32065|32045|32074.4|32054.4|32074.4|32054.4|32065|32045|3
1734084330000|2024-12-13 10:05:30|32075|32055|32062.5|32022.5|32076.9|32056.9|32057.5|32022.5|5
1734084340000|2024-12-13 10:05:40|32050|32030|32036.9|31996.9|32057.5|32030|32036.9|31996.9|7
1734084350000|2024-12-13 10:05:50|32039.4|31999.4|32071.2|32031.2|32071.2|32031.2|32028.7|31996.9|26
1734084360000|2024-12-13 10:06:00|32057.5|32037.5|32077.5|32057.5|32077.5|32057.5|32057.5|32037.5|11
1734084370000|2024-12-13 10:06:10|32076.9|32056.9|32073.1|32053.1|32079.4|32059.4|32073.1|32053.1|10
1734084380000|2024-12-13 10:06:20|32067.4|32047.4|32061.1|32021.1|32067.4|32047.4|32036.9|31996.9|11
1734084390000|2024-12-13 10:06:30|32064.9|32024.9|32082.5|32022.5|32082.5|32033.7|32053.7|32022.5|3
1734084400000|2024-12-13 10:06:40|32086.2|32026.2|32086.9|32026.9|32086.9|32026.9|32086.2|32026.2|0
1734084410000|2024-12-13 10:06:50|32086.2|32026.2|32086.2|32026.2|32086.2|32026.2|32086.2|32026.2|0
1734084420000|2024-12-13 10:07:00|32085.6|32025.6|32037.6|31997.6|32085.6|32038.2|32036.4|31996.4|7
1734084430000|2024-12-13 10:07:10|32035|31995|32035|31995|32035|31995|32035|31995|0
1734084440000|2024-12-13 10:07:20|32031.9|31991.9|32030|31990|32031.9|31991.9|32030|31990|3
1734084450000|2024-12-13 10:07:30|32028.7|31988.7|32028.7|31988.7|32028.7|31988.7|32028.7|31988.7|0
1734084460000|2024-12-13 10:07:40|32030|31990|32034.4|31994.4|32034.4|31994.4|32029.4|31989.4|1
1734084480000|2024-12-13 10:08:00|32038.8|31978.8|32037.5|31977.5|32038.8|31978.8|32037.5|31977.5|3
1734084490000|2024-12-13 10:08:10|32029.4|31989.4|32032.5|31992.5|32032.5|31992.5|32029.4|31989.4|0
1734084500000|2024-12-13 10:08:20|32024.4|32004.4|32024.4|32004.4|32024.4|32004.4|32024.4|32004.4|2
1734084510000|2024-12-13 10:08:30|32025.7|32005.7|32034.4|32014.4|32034.4|32014.4|32025.7|32005.7|1
1734084520000|2024-12-13 10:08:40|32046.9|32006.9|32039.4|32019.4|32046.9|32019.4|32039.4|32006.9|2
1734084530000|2024-12-13 10:08:50|32066.9|32006.9|32062.4|32022.4|32066.9|32022.4|32062.4|32006.9|0
1734084540000|2024-12-13 10:09:00|32064.4|32024.4|32076.2|32016.2|32076.2|32024.4|32064.4|32016.2|0
1734084550000|2024-12-13 10:09:10|32076.9|32016.9|32076.9|32016.9|32076.9|32016.9|32076.9|32016.9|0
1734084570000|2024-12-13 10:09:30|32078.2|32018.2|32079.4|32039.4|32079.4|32039.4|32078.2|32018.2|1
1734084580000|2024-12-13 10:09:40|32091.2|32031.2|32091.9|32031.9|32091.9|32031.9|32091.2|32031.2|2
1734084590000|2024-12-13 10:09:50|32077.5|32037.5|32061.9|32041.9|32077.5|32043.8|32061.9|32037.5|12
1734084600000|2024-12-13 10:10:00|32061.2|32041.2|32063.8|32023.8|32063.8|32041.2|32059.4|32023.8|1
1734084640000|2024-12-13 10:10:40|32062.5|32022.5|32062.5|32022.5|32062.5|32022.5|32062.5|32022.5|0
1734084650000|2024-12-13 10:10:50|32061.2|32021.2|32061.2|32021.2|32061.2|32021.2|32061.2|32021.2|3
1734084660000|2024-12-13 10:11:00|32059.3|32019.3|32041.2|32021.2|32059.3|32021.2|32041.2|32019.3|0
1734084670000|2024-12-13 10:11:10|32043.8|32023.8|32049.4|32029.4|32049.4|32029.4|32043.8|32023.8|11
1734084680000|2024-12-13 10:11:20|32051.9|32031.9|32059.4|32039.4|32059.4|32039.4|32051.9|32031.9|2
1734084690000|2024-12-13 10:11:30|32061.2|32041.2|32058.7|32038.7|32061.2|32041.2|32058.7|32038.7|2
1734084710000|2024-12-13 10:11:50|32056.2|32036.2|32056.3|32016.3|32056.3|32036.2|32054.4|32016.3|1
1734084720000|2024-12-13 10:12:00|32054.4|32014.4|32054.4|32014.4|32054.4|32014.4|32054.4|32014.4|0
1734084730000|2024-12-13 10:12:10|32053.1|32013.1|32053.1|32013.1|32053.1|32013.1|32053.1|32013.1|0
1734084760000|2024-12-13 10:12:40|32053.7|32013.7|32051.9|32011.9|32053.7|32013.7|32051.9|32011.9|1
1734084770000|2024-12-13 10:12:50|32040|32020|32039.4|32019.4|32040|32020|32039.4|32019.4|9
1734084780000|2024-12-13 10:13:00|32051.9|32011.9|32054.4|32014.4|32054.4|32014.4|32051.9|32011.9|0
1734084790000|2024-12-13 10:13:10|32066.9|32006.9|32066.9|32006.9|32066.9|32006.9|32066.9|32006.9|0
1734084800000|2024-12-13 10:13:20|32058.7|32018.7|32058.7|32018.7|32058.7|32018.7|32058.7|32018.7|0
1734084810000|2024-12-13 10:13:30|32059.4|32019.4|32059.4|32019.4|32059.4|32019.4|32059.4|32019.4|0
1734084820000|2024-12-13 10:13:40|32053.7|32033.7|32058.1|32038.1|32058.1|32038.1|32053.7|32033.7|0
1734084840000|2024-12-13 10:14:00|||||||||2
1734084870000|2024-12-13 10:14:30|32053.7|32033.7|32056.9|32016.9|32056.9|32033.7|32053.7|32016.9|1
1734084880000|2024-12-13 10:14:40|32056.2|32016.2|32056.2|32016.2|32056.2|32016.2|32056.2|32016.2|1
1734084900000|2024-12-13 10:15:00|32055.6|32015.6|32039.4|32019.4|32055.6|32019.4|32039.4|32011.2|4
1734084910000|2024-12-13 10:15:10|32038.1|32018.1|32051.9|32011.9|32054.4|32024.4|32038.1|32009.9|0
1734084920000|2024-12-13 10:15:20|32039.4|32019.4|32039.4|32019.4|32039.4|32019.4|32039.4|32019.4|0
1734084940000|2024-12-13 10:15:40|32041.2|32021.2|32047.5|32007.5|32047.5|32021.9|32039.4|32007.5|0
1734084950000|2024-12-13 10:15:50|32038.7|32018.7|32038.7|32018.7|32046.2|32018.7|32038.7|32006.2|0
1734084960000|2024-12-13 10:16:00|32041.2|32021.2|32039.4|32019.4|32041.2|32021.2|32038.7|32018.7|4
1734084970000|2024-12-13 10:16:10|32038.7|32018.7|32038.7|32018.7|32038.7|32018.7|32038.7|32018.7|0
1734084980000|2024-12-13 10:16:20|32038.1|32018.1|32038.1|32018.1|32038.1|32018.1|32038.1|32018.1|0
1734085000000|2024-12-13 10:16:40|32036.2|32016.2|32034.4|32014.4|32036.2|32016.2|32034.4|32014.4|2
1734085010000|2024-12-13 10:16:50|32032.5|32012.5|32050.6|32010.6|32055.6|32023.7|32031.9|32010.6|4
1734085020000|2024-12-13 10:17:00|32048.1|32008.1|32046.2|32006.2|32048.1|32008.1|32046.2|32006.2|0
1734085030000|2024-12-13 10:17:10|32045.6|32005.6|32033.7|32013.7|32045.6|32013.7|32033.7|32005.6|0
1734085040000|2024-12-13 10:17:20|32036.2|32016.2|32036.2|32016.2|32036.2|32016.2|32036.2|32016.2|2
1734085050000|2024-12-13 10:17:30|32036.9|32016.9|32043.8|32023.8|32043.8|32023.8|32036.9|32016.9|4
1734085060000|2024-12-13 10:17:40|32047.5|32027.5|32049.4|32029.4|32049.4|32029.4|32047.5|32027.5|0
1734085070000|2024-12-13 10:17:50|32045.6|32025.6|32051.2|32031.2|32051.2|32031.2|32045.6|32025.6|1
1734085080000|2024-12-13 10:18:00|32051.9|32031.9|32055|32035|32055|32035|32051.9|32031.9|1
1734085100000|2024-12-13 10:18:20|32050.6|32030.6|32057.5|32017.5|32057.5|32030.6|32050.6|32017.5|1
1734085110000|2024-12-13 10:18:30|32056.9|32016.9|32056.9|32016.9|32056.9|32016.9|32056.9|32016.9|0
1734085130000|2024-12-13 10:18:50|32041.9|32021.9|32036.2|32016.2|32041.9|32021.9|32036.2|32016.2|4
1734085140000|2024-12-13 10:19:00|32037.5|32017.5|32045.6|32005.6|32045.6|32018.7|32037.5|32005.6|2
1734085160000|2024-12-13 10:19:20|32038.7|32018.7|32038.7|32018.7|32038.7|32018.7|32038.7|32018.7|0
1734085180000|2024-12-13 10:19:40|32039.3|32019.3|32051.8|32011.8|32051.8|32019.3|32039.3|32011.2|2
1734085190000|2024-12-13 10:19:50|32065.6|32005.6|32066.8|32006.8|32066.8|32015|32055|32005.6|0
1734085220000|2024-12-13 10:20:20|32061.2|32021.2|32061.2|32021.2|32061.2|32021.2|32061.2|32021.2|0
1734085260000|2024-12-13 10:21:00|32061.8|32021.8|32061.2|32041.2|32061.8|32041.2|32050|32021.8|5
1734085270000|2024-12-13 10:21:10|32061.8|32041.8|32081.8|32061.8|32081.8|32061.8|32061.8|32041.8|4
1734085310000|2024-12-13 10:21:50|32095.6|32055.6|32098.1|32058.1|32098.1|32058.1|32095.6|32055.6|0
1734085320000|2024-12-13 10:22:00|32101.2|32061.2|32113.7|32093.7|32121.2|32093.7|32101.2|32061.2|11
1734085330000|2024-12-13 10:22:10|32114.3|32094.3|32121.8|32081.8|32121.8|32094.3|32113.7|32081.8|1
1734085340000|2024-12-13 10:22:20|32120|32080|32119.3|32079.3|32120|32080|32119.3|32079.3|0
1734085350000|2024-12-13 10:22:30|32120|32080|32117.5|32077.5|32120|32080|32117.5|32077.5|0
1734085360000|2024-12-13 10:22:40|32109.3|32089.3|32117.5|32077.5|32117.5|32089.3|32109.3|32077.5|0
1734085370000|2024-12-13 10:22:50|32109.3|32089.3|32117.5|32077.5|32117.5|32089.3|32109.3|32077.5|0
1734085380000|2024-12-13 10:23:00|32093.7|32073.7|32089.3|32069.3|32101.8|32073.7|32088.7|32061.8|1
1734085400000|2024-12-13 10:23:20|32092.5|32072.5|32110|32070|32121.2|32072.5|32092.5|32060.6|4
1734085410000|2024-12-13 10:23:30|32108.1|32068.1|32107.5|32067.5|32108.1|32068.1|32107.5|32067.5|0
1734085420000|2024-12-13 10:23:40|32101.8|32061.8|32089.3|32069.3|32101.8|32069.3|32089.3|32061.2|2
1734085430000|2024-12-13 10:23:50|32101.8|32061.8|32101.8|32061.8|32101.8|32061.8|32101.8|32061.8|6
1734085450000|2024-12-13 10:24:10|32104.3|32084.3|32096.8|32056.8|32116.8|32084.3|32096.8|32056.8|8
1734085460000|2024-12-13 10:24:20|32085|32065|32087.5|32067.5|32087.5|32067.5|32085|32065|0
1734085470000|2024-12-13 10:24:30|32085.6|32065.6|32085.6|32065.6|32085.6|32065.6|32085.6|32065.6|0
1734085480000|2024-12-13 10:24:40|32088.1|32068.1|32093.7|32073.7|32093.7|32073.7|32088.1|32068.1|6
1734085490000|2024-12-13 10:24:50|32098.1|32078.1|32098.1|32078.1|32098.1|32078.1|32098.1|32078.1|1
1734085500000|2024-12-13 10:25:00|32098.7|32078.7|32096.2|32076.2|32098.7|32078.7|32096.2|32076.2|0
1734085520000|2024-12-13 10:25:20|32087.5|32067.5|32082.5|32062.5|32087.5|32067.5|32082.5|32062.5|0
1734085560000|2024-12-13 10:26:00|32080|32060|32077.5|32057.5|32080|32060|32077.5|32057.5|5
1734085570000|2024-12-13 10:26:10|32072.5|32052.5|32071.8|32051.8|32072.5|32052.5|32071.8|32051.8|0
1734085590000|2024-12-13 10:26:30|32069.9|32049.9|32063.7|32043.7|32069.9|32049.9|32063.7|32043.7|2
1734085600000|2024-12-13 10:26:40|32068.1|32028.1|32060|32040|32068.1|32040|32060|32028.1|1
1734085610000|2024-12-13 10:26:50|32067.5|32027.5|32064.3|32024.3|32067.5|32035.6|32055|32024.3|1
1734085620000|2024-12-13 10:27:00|32065|32025|32073.1|32013.1|32073.1|32025|32065|32013.1|2
1734085630000|2024-12-13 10:27:10|32072.5|32012.5|32072.5|32012.5|32072.5|32012.5|32072.5|32012.5|0
1734085640000|2024-12-13 10:27:20|32066.2|32026.2|32067.5|32027.5|32067.5|32027.5|32066.2|32026.2|0
1734085650000|2024-12-13 10:27:30|32089.3|32029.3|32096.2|32036.2|32096.2|32036.2|32089.3|32029.3|2
1734085660000|2024-12-13 10:27:40|32086.2|32046.2|32080|32040|32087.5|32047.5|32079.3|32039.3|0
1734085670000|2024-12-13 10:27:50|32075|32055|32101.8|32041.8|32101.8|32055|32075|32040.5|1
1734085680000|2024-12-13 10:28:00|32101.2|32041.2|32077.5|32037.5|32101.2|32055.6|32072.5|32037.5|1
1734085690000|2024-12-13 10:28:10|32070|32050|32070|32050|32070|32050|32070|32050|1
1734085700000|2024-12-13 10:28:20|32082.5|32042.5|32082.5|32042.5|32082.5|32042.5|32082.5|32042.5|1
1734085710000|2024-12-13 10:28:30|32080.6|32040.6|32077.5|32037.5|32080.6|32040.6|32077.5|32037.5|0
1734085720000|2024-12-13 10:28:40|32060.6|32040.6|32066.8|32026.8|32066.8|32040.6|32060.6|32026.8|3
1734085730000|2024-12-13 10:28:50|32065|32025|32066.8|32026.8|32066.8|32026.8|32063.7|32023.7|1
1734085740000|2024-12-13 10:29:00|32060|32040|32072.5|32032.5|32072.5|32040|32060|32032.5|0
1734085750000|2024-12-13 10:29:10|32074.3|32034.3|32074.3|32034.3|32074.3|32034.3|32074.3|32034.3|0
1734085760000|2024-12-13 10:29:20|32072.5|32032.5|32075|32035|32075|32035|32072.5|32032.5|1
1734085770000|2024-12-13 10:29:30|32071.3|32031.3|32072.5|32032.5|32072.5|32032.5|32070|32030|0
1734085780000|2024-12-13 10:29:40|32073.8|32033.8|32057.5|32017.5|32074.4|32033.8|32057.5|32014.4|1
1734085790000|2024-12-13 10:29:50|32056.9|32016.9|32056.9|32016.9|32056.9|32016.9|32056.9|32016.9|2
1734085800000|2024-12-13 10:30:00|32058.1|32018.1|32041.8|32021.8|32058.1|32030|32041.8|32018.1|0
1734085810000|2024-12-13 10:30:10|32055.5|32015.5|32055.5|32015.5|32055.5|32015.5|32055.5|32015.5|2
1734085820000|2024-12-13 10:30:20|32057.4|32017.4|32053.7|32033.7|32061.8|32033.7|32053.7|32017.4|0
1734085830000|2024-12-13 10:30:30|32055|32035|32061.8|32001.8|32068.1|32035|32052.5|32001.8|7
1734085840000|2024-12-13 10:30:40|32040|32020|32047.5|32007.5|32047.5|32020|32040|32007.5|0
1734085860000|2024-12-13 10:31:00|32046.8|32006.8|32035|32015|32046.8|32015|32035|32006.8|0
1734085880000|2024-12-13 10:31:20|32034.3|32014.3|32034.3|32014.3|32034.3|32014.3|32034.3|32014.3|1
1734085890000|2024-12-13 10:31:30|32035|31995|32028.1|31988.1|32035|31995|32028.1|31988.1|37
1734085900000|2024-12-13 10:31:40|32027.5|31987.5|32027.5|31987.5|32027.5|31987.5|32027.5|31987.5|0
1734085930000|2024-12-13 10:32:10|32022.5|31962.5|31993.2|31973.2|32022.5|31973.2|31993.2|31962.5|6
1734085940000|2024-12-13 10:32:20|31990.7|31970.7|31986.9|31966.9|31990.7|31970.7|31986.9|31966.9|0
1734085950000|2024-12-13 10:32:30|31995|31955|31973.8|31953.8|31995|31956.3|31973.8|31951.3|0
1734085970000|2024-12-13 10:32:50|31970.6|31950.6|31987.5|31947.5|31987.5|31955.6|31970.6|31943.1|1
1734085980000|2024-12-13 10:33:00|31988.1|31948.1|31993.1|31953.1|32000.6|31960.6|31988.1|31948.1|0
1734085990000|2024-12-13 10:33:10|31991.3|31951.3|31995.6|31955.6|31995.6|31955.6|31991.3|31951.3|0
1734086000000|2024-12-13 10:33:20|32007.5|31947.5|32007.5|31947.5|32007.5|31947.5|32007.5|31947.5|0
1734086010000|2024-12-13 10:33:30|32008.1|31948.1|32003.1|31963.1|32029.9|31978|32003.1|31948.1|2
1734086020000|2024-12-13 10:33:40|32003.8|31963.8|31986.9|31966.9|32003.8|31966.9|31986.9|31958.8|5
1734086040000|2024-12-13 10:34:00|31985.6|31965.6|31989.3|31969.3|31989.3|31969.3|31985|31965|1
1734086050000|2024-12-13 10:34:10|31983.1|31963.1|31993.1|31953.1|31993.1|31963.1|31978.8|31952.5|10
1734086060000|2024-12-13 10:34:20|31981.3|31961.3|31981.3|31961.3|31989.4|31961.3|31979.3|31949.4|0
1734086070000|2024-12-13 10:34:30|31988.8|31948.8|31980|31960|31988.8|31960|31980|31948.1|20
1734086080000|2024-12-13 10:34:40|31988.1|31948.1|31976.3|31956.3|31988.8|31956.3|31976.3|31948.1|2
1734086090000|2024-12-13 10:34:50|31983.1|31943.1|31967.5|31947.5|31983.1|31950|31967.5|31943.1|0
1734086100000|2024-12-13 10:35:00|31966.8|31946.8|31966.8|31946.8|31966.8|31946.8|31966.8|31946.8|1
1734086110000|2024-12-13 10:35:10|||||||||1
1734086120000|2024-12-13 10:35:20|31967.5|31947.5|31967.5|31947.5|31967.5|31947.5|31967.5|31947.5|0
1734086130000|2024-12-13 10:35:30|31968.1|31948.1|31973.1|31953.1|31973.1|31953.1|31966.2|31946.2|0
1734086140000|2024-12-13 10:35:40|31975|31955|31980.6|31960.6|31980.6|31960.6|31975|31955|8
1734086150000|2024-12-13 10:35:50|31992.5|31952.5|31980.6|31960.6|31992.5|31960.6|31980.6|31952.5|0
1734086160000|2024-12-13 10:36:00|31979.3|31959.3|31975.6|31955.6|31993.1|31961.2|31975.6|31953.1|1
1734086170000|2024-12-13 10:36:10|31993.1|31953.1|32035.6|31995.6|32035.6|31995.6|31993.1|31952.4|6
1734086180000|2024-12-13 10:36:20|32035|31995|31986.9|31966.9|32035|31995|31986.9|31966.9|11
1734086200000|2024-12-13 10:36:40|31999.4|31959.4|31999.4|31959.4|31999.4|31959.4|31999.4|31959.4|1
1734086230000|2024-12-13 10:37:10|32003.1|31963.1|32006.2|31966.2|32008.1|31968.1|32003.1|31963.1|0
1734086240000|2024-12-13 10:37:20|32008.1|31968.1|32008.1|31968.1|32008.1|31968.1|32008.1|31968.1|0
1734086250000|2024-12-13 10:37:30|32003.1|31963.1|32003.1|31963.1|32003.1|31963.1|32003.1|31963.1|2
1734086270000|2024-12-13 10:37:50|31993.1|31953.1|31971.2|31951.2|31993.1|31953.1|31971.2|31939.4|0
1734086280000|2024-12-13 10:38:00|31979.4|31939.4|31981.2|31941.2|31981.2|31941.2|31979.4|31939.4|0
1734086290000|2024-12-13 10:38:10|31978.7|31938.7|31988.7|31948.7|31988.7|31949.4|31966.2|31938.7|23
1734086300000|2024-12-13 10:38:20|31992.5|31952.5|31995.7|31955.7|31999.4|31959.4|31992.5|31952.5|1
1734086310000|2024-12-13 10:38:30|31996.3|31956.3|32000|31960|32001.9|31961.9|31996.3|31956.3|0
1734086320000|2024-12-13 10:38:40|31998.7|31958.7|32001.2|31961.2|32001.2|31961.2|31998.7|31958.7|0
1734086410000|2024-12-13 10:40:10|31998.7|31958.7|31996.2|31956.2|31999.4|31959.4|31996.2|31956.2|0
1734086420000|2024-12-13 10:40:20|31998.1|31958.1|31998.7|31958.7|31998.7|31958.7|31998.1|31958.1|0
1734086440000|2024-12-13 10:40:40|32000.6|31960.6|32006.8|31966.8|32008.7|31968.7|32000.6|31960.6|0
1734086460000|2024-12-13 10:41:00|32008.7|31968.7|32006.8|31966.8|32008.7|31968.7|32006.8|31966.8|0
1734086470000|2024-12-13 10:41:10|32008.7|31968.7|32021.9|31981.9|32021.9|31981.9|32008.7|31968.7|3
1734086490000|2024-12-13 10:41:30|32015|31975|32013.7|31973.7|32015|31975|32013.7|31973.7|7
1734086500000|2024-12-13 10:41:40|32006.2|31966.2|32006.2|31966.2|32006.2|31966.2|32006.2|31966.2|5
1734086510000|2024-12-13 10:41:50|31996.2|31956.2|31996.2|31956.2|31996.2|31956.2|31996.2|31956.2|3
1734086520000|2024-12-13 10:42:00|32001.2|31941.2|32001.2|31941.2|32001.2|31941.2|32001.2|31941.2|0
1734086530000|2024-12-13 10:42:10|31986.2|31946.2|31978.7|31938.7|31986.2|31951.9|31971.9|31938.7|0
1734086560000|2024-12-13 10:42:40|31966.9|31946.9|31963.7|31943.7|31966.9|31946.9|31963.7|31943.7|0
1734086590000|2024-12-13 10:43:10|31969.4|31909.4|31947.5|31907.5|31969.4|31912|31947.5|31907.5|47
1734086600000|2024-12-13 10:43:20|31945|31905|31945|31905|31945|31905|31945|31905|0
1734086610000|2024-12-13 10:43:30|31933.2|31913.2|31933.2|31913.2|31933.2|31913.2|31933.2|31913.2|3
1734086670000|2024-12-13 10:44:30|31932.5|31912.5|31932.5|31912.5|31932.5|31912.5|31932.5|31912.5|0
1734086680000|2024-12-13 10:44:40|31936.9|31916.9|31945|31905|31945|31916.9|31936.9|31905|2
1734086690000|2024-12-13 10:44:50|31931.3|31911.3|31931.3|31911.3|31931.3|31911.3|31931.3|31911.3|0
1734086700000|2024-12-13 10:45:00|31930|31910|31898.8|31878.8|31932.5|31912.5|31898.8|31878.8|15
1734086710000|2024-12-13 10:45:10|31897|31877|31890|31850|31897|31877|31884.4|31850|6
1734086720000|2024-12-13 10:45:20|31881.9|31861.9|31877.5|31857.5|31881.9|31861.9|31877.5|31857.5|0
1734086730000|2024-12-13 10:45:30|31879.4|31859.4|31911.3|31871.3|31912|31874.9|31879.4|31859.4|17
1734086740000|2024-12-13 10:45:40|31898.8|31878.8|31898.2|31878.2|31898.8|31878.8|31898.2|31878.2|0
1734086750000|2024-12-13 10:45:50|31906.3|31866.3|31902|31862|31906.3|31866.3|31900.1|31860.1|1
1734086760000|2024-12-13 10:46:00|||||||||1
1734086770000|2024-12-13 10:46:10|31889.5|31869.5|31882|31862|31889.5|31869.5|31882|31862|4
1734086780000|2024-12-13 10:46:20|31881.9|31861.9|31873.2|31853.2|31891.3|31862.5|31873.2|31851.3|4
1734086790000|2024-12-13 10:46:30|31871.9|31851.9|31893.8|31853.8|31909.4|31869.4|31871.9|31851.9|2
1734086800000|2024-12-13 10:46:40|31891.9|31851.9|31890.7|31850.7|31891.9|31851.9|31890.7|31850.7|1
1734086810000|2024-12-13 10:46:50|31878.8|31858.8|31874.4|31854.4|31878.8|31858.8|31874.4|31854.4|1
1734086820000|2024-12-13 10:47:00|31873.2|31853.2|31871.9|31851.9|31873.2|31853.2|31871.9|31851.9|2
1734086830000|2024-12-13 10:47:10|31873.8|31853.8|31898.7|31858.7|31898.7|31858.7|31873.8|31853.8|3
1734086840000|2024-12-13 10:47:20|31900.6|31860.6|31898.7|31858.7|31900.6|31860.6|31898.7|31858.7|0
1734086850000|2024-12-13 10:47:30|31886.9|31846.9|31876.9|31856.9|31886.9|31856.9|31876.9|31846.9|1
1734086860000|2024-12-13 10:47:40|31888.2|31868.2|31920|31880|31922.5|31887.5|31888.2|31868.2|2
1734086880000|2024-12-13 10:48:00|31923.7|31883.7|31921.9|31881.9|31923.7|31883.7|31921.9|31881.9|0
1734086890000|2024-12-13 10:48:10|31920|31880|31915|31875|31920|31880|31915|31875|0
1734086900000|2024-12-13 10:48:20|31913.2|31873.2|31914.4|31874.4|31914.4|31874.4|31913.2|31873.2|0
1734086910000|2024-12-13 10:48:30|31915.7|31875.7|31928.6|31888.6|31928.6|31888.6|31915.7|31875.7|5
1734086920000|2024-12-13 10:48:40|31931.9|31891.9|31931.9|31891.9|31931.9|31891.9|31931.9|31891.9|0
1734086930000|2024-12-13 10:48:50|31935|31895|31916.3|31896.3|31935|31896.3|31916.3|31890|1
1734086940000|2024-12-13 10:49:00|31914.4|31894.4|31903.8|31883.8|31914.4|31894.4|31903.8|31883.8|0
1734086960000|2024-12-13 10:49:20|31908.2|31868.2|31908.2|31868.2|31908.2|31868.2|31908.2|31868.2|0
1734086970000|2024-12-13 10:49:30|31906.3|31866.3|31906.3|31866.3|31906.3|31866.3|31906.3|31866.3|0
1734086980000|2024-12-13 10:49:40|31904.4|31864.4|31903.8|31863.8|31904.4|31864.4|31903.8|31863.8|0
1734087010000|2024-12-13 10:50:10|31903.2|31863.2|31901.9|31861.9|31903.2|31863.2|31901.9|31861.9|0
1734087020000|2024-12-13 10:50:20|31910|31850|31910|31850|31910|31850|31910|31850|0
1734087030000|2024-12-13 10:50:30|31902.5|31862.5|31902.5|31862.5|31902.5|31862.5|31902.5|31862.5|0
1734087040000|2024-12-13 10:50:40|31900.7|31860.7|31915|31875|31915|31876.2|31896.2|31860.7|0
1734087050000|2024-12-13 10:50:50|31920.6|31880.6|31908.2|31888.2|31925.6|31888.2|31908.2|31880.6|0
1734087060000|2024-12-13 10:51:00|31911.9|31871.9|31916.9|31876.9|31916.9|31876.9|31911.9|31871.9|3
1734087070000|2024-12-13 10:51:10|31928.7|31868.7|31916.9|31876.9|31928.7|31876.9|31916.9|31868.7|0
1734087090000|2024-12-13 10:51:30|31916.2|31876.2|31916.2|31876.2|31916.2|31876.2|31916.2|31876.2|0
1734087100000|2024-12-13 10:51:40|31912.5|31872.5|31911.9|31871.9|31912.5|31872.5|31911.9|31871.9|0
1734087110000|2024-12-13 10:51:50|31904.4|31864.4|31901.3|31861.3|31904.4|31864.4|31901.3|31861.3|0
1734087120000|2024-12-13 10:52:00|31900.7|31860.7|31900|31860|31900.7|31860.7|31900|31860|0
1734087140000|2024-12-13 10:52:20|31917.5|31857.5|31922.5|31862.5|31922.5|31862.5|31917.5|31857.5|1
1734087150000|2024-12-13 10:52:30|31923.2|31863.2|31920.7|31860.7|31923.2|31863.2|31920.7|31860.7|0
1734087160000|2024-12-13 10:52:40|31908.8|31868.8|31907.5|31867.5|31908.8|31868.8|31907.5|31867.5|0
1734087170000|2024-12-13 10:52:50|31909.4|31869.4|31909.4|31869.4|31909.4|31869.4|31909.4|31869.4|0
1734087220000|2024-12-13 10:53:40|31906.9|31866.9|31904.4|31864.4|31906.9|31866.9|31904.4|31864.4|0
1734087230000|2024-12-13 10:53:50|31900|31860|31898.1|31858.1|31900|31860|31898.1|31858.1|0
1734087240000|2024-12-13 10:54:00|31896.9|31856.9|31896.9|31856.9|31896.9|31856.9|31891.3|31851.3|0
1734087250000|2024-12-13 10:54:10|31894.4|31854.4|31896.9|31856.9|31896.9|31856.9|31894.4|31854.4|0
1734087260000|2024-12-13 10:54:20|31894.4|31854.4|31905|31845|31905|31854.4|31894.4|31844.4|1
1734087310000|2024-12-13 10:55:10|31891.3|31851.3|31890|31850|31891.3|31851.3|31890|31850|0
1734087320000|2024-12-13 10:55:20|31896.9|31856.9|31896.9|31856.9|31896.9|31856.9|31896.9|31856.9|1
1734087330000|2024-12-13 10:55:30|31916.9|31864.4|31907.5|31867.5|31924.4|31873.1|31907.5|31864.4|0
1734087340000|2024-12-13 10:55:40|31906.9|31866.9|31906.9|31866.9|31906.9|31866.9|31906.9|31866.9|0
1734087350000|2024-12-13 10:55:50|31919.4|31859.4|31919.4|31859.4|31919.4|31859.4|31919.4|31859.4|0
1734087360000|2024-12-13 10:56:00|31911.2|31871.2|31910|31870|31911.2|31871.2|31910|31870|0
1734087370000|2024-12-13 10:56:10|31911.9|31871.9|31903.1|31883.1|31915|31883.1|31903.1|31871.9|0
1734087420000|2024-12-13 10:57:00|31902.5|31882.5|31905|31865|31910.6|31882.5|31902.5|31865|5
1734087430000|2024-12-13 10:57:10|31905.6|31865.6|31905.6|31865.6|31905.6|31865.6|31905.6|31865.6|0
1734087440000|2024-12-13 10:57:20|31909.4|31869.4|31896.9|31876.9|31909.4|31876.9|31896.9|31860.6|2
1734087460000|2024-12-13 10:57:40|31898.7|31878.7|31898.7|31878.7|31898.7|31878.7|31898.7|31878.7|0
1734087470000|2024-12-13 10:57:50|31901.9|31881.9|31976.3|31916.3|31976.3|31918|31901.9|31881.9|3
1734087500000|2024-12-13 10:58:20|31968.1|31928.1|31968.1|31928.1|31968.1|31928.1|31968.1|31928.1|0
1734087510000|2024-12-13 10:58:30|31970|31930|31970|31930|31970|31930|31970|31930|0
1734087520000|2024-12-13 10:58:40|31961.9|31941.9|31961.9|31941.9|31961.9|31941.9|31961.9|31941.9|0
1734087540000|2024-12-13 10:59:00|31961.8|31941.8|31960.6|31940.6|31968.7|31941.8|31960.6|31928.7|0
1734087550000|2024-12-13 10:59:10|31961.8|31941.8|31961.8|31941.8|31961.8|31941.8|31961.8|31941.8|0
1734087560000|2024-12-13 10:59:20|31983.6|31943.6|31994.3|31974.3|32000|31974.3|31983.6|31943.6|7
1734087570000|2024-12-13 10:59:30|31996.8|31976.8|32007.5|31987.5|32015|31987.5|31996.8|31975|0
1734087580000|2024-12-13 10:59:40|32008.1|31988.1|32008.1|31988.1|32008.1|31988.1|32008.1|31988.1|0
1734087590000|2024-12-13 10:59:50|32012.5|31992.5|32019.3|31979.3|32019.3|31992.5|32012.5|31979.3|0
1734087630000|2024-12-13 11:00:30|32006.8|31986.8|32002.5|31962.5|32006.8|31986.8|32001.8|31962.5|1
1734087640000|2024-12-13 11:00:40|31997.5|31957.5|31997.5|31957.5|31997.5|31957.5|31997.5|31957.5|0
1734087670000|2024-12-13 11:01:10|31995.6|31955.6|31994.3|31954.3|31995.6|31955.6|31994.3|31954.3|0
1734087680000|2024-12-13 11:01:20|32000.6|31940.6|32000.6|31940.6|32000.6|31940.6|32000.6|31940.6|1
1734087710000|2024-12-13 11:01:50|31994.3|31954.3|31989.3|31969.3|31994.3|31969.3|31986.8|31954.3|0
1734087720000|2024-12-13 11:02:00|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|0
1734087730000|2024-12-13 11:02:10|31990|31970|31982.5|31962.5|31990|31970|31982.5|31962.5|0
1734087740000|2024-12-13 11:02:20|32000|31940|31996.3|31936.3|32000|31944.4|31982.5|31936.3|0
1734087750000|2024-12-13 11:02:30|31988.1|31948.1|31995|31955|31995|31955|31988.1|31948.1|0
1734087760000|2024-12-13 11:02:40|32002.5|31962.5|32006.8|31986.8|32006.8|31986.8|31998.1|31962.5|3
1734087780000|2024-12-13 11:03:00|32009.3|31989.3|32007.5|31987.5|32009.3|31989.3|32007.5|31987.5|0
1734087790000|2024-12-13 11:03:10|32006.8|31986.8|32006.8|31986.8|32006.8|31986.8|32006.8|31986.8|0
1734087800000|2024-12-13 11:03:20|32009.3|31989.3|32049.3|31989.3|32049.3|31989.3|32009.3|31989.3|6
1734087810000|2024-12-13 11:03:30|||||||||1
1734087820000|2024-12-13 11:03:40|32045.6|31985.6|32045.6|31985.6|32045.6|31985.6|32045.6|31985.6|1
1734087830000|2024-12-13 11:03:50|32049.3|31989.3|32049.3|31989.3|32049.3|31989.3|32049.3|31989.3|0
1734087840000|2024-12-13 11:04:00|32041.8|32001.8|32041.8|32001.8|32041.8|32001.8|32041.8|32001.8|1
1734087850000|2024-12-13 11:04:10|32041.2|32001.2|32044.3|32004.3|32044.3|32004.3|32041.2|32001.2|0
1734087860000|2024-12-13 11:04:20|32041.8|32001.8|32041.8|32001.8|32041.8|32001.8|32041.8|32001.8|0
1734087870000|2024-12-13 11:04:30|32028.1|32008.1|32030|31970|32035.6|32008.1|32026.3|31970|0
1734087880000|2024-12-13 11:04:40|32014.4|31974.4|32021.2|31981.2|32030|31981.2|32012.5|31966.2|0
1734087890000|2024-12-13 11:04:50|32022.5|31982.5|32040|31980|32040|31982.5|32022.5|31980|0
1734087900000|2024-12-13 11:05:00|32036.8|31996.8|32036.8|31996.8|32036.8|31996.8|32036.8|31996.8|0
1734087910000|2024-12-13 11:05:10|32037.5|31997.5|32040.6|31980.6|32043.8|31997.5|32037.5|31980.6|2
1734087920000|2024-12-13 11:05:20|32045|31985|32042.4|32002.4|32045|32002.4|32040.5|31985|3
1734087950000|2024-12-13 11:05:50|32022.4||32022.4||32022.4||32022.4||1
1734087960000|2024-12-13 11:06:00|32044.3|32004.3|32069.3|32029.3|32070|32030|32036.2|32004.3|10
1734087970000|2024-12-13 11:06:10|32067.5|32027.5|32067.5|32027.5|32067.5|32027.5|32067.5|32027.5|1
1734088000000|2024-12-13 11:06:40|32074.3|32014.3|32074.3|32014.3|32074.3|32014.3|32074.3|32014.3|0
1734088020000|2024-12-13 11:07:00|32066.2|32026.2|32070.5|32030.5|32070.5|32030.5|32066.2|32026.2|6
1734088030000|2024-12-13 11:07:10|32066.8|32046.8|32071.2|32051.2|32071.8|32051.8|32066.8|32046.8|1
1734088040000|2024-12-13 11:07:20|32073|32053|32075.1|32055.1|32076.3|32056.3|32071.9|32051.9|0
1734088050000|2024-12-13 11:07:30|32074.4|32054.4|32081.8|32041.8|32090|32058.1|32074.4|32030|3
1734088070000|2024-12-13 11:07:50|32090|32030|32081.8|32041.8|32090|32041.8|32081.8|32030|5
1734088080000|2024-12-13 11:08:00|32082.5|32042.5|32097.4|32077.4|32103|32077.4|32079.3|32042.5|71
1734088090000|2024-12-13 11:08:10|32099.3|32079.3|32092.6|32032.6|32113.7|32079.3|32087|32032.6|5
1734088100000|2024-12-13 11:08:20|32084.4|32044.4|32084.4|32044.4|32084.4|32044.4|32084.4|32044.4|14
1734088120000|2024-12-13 11:08:40|32080.7|32040.7|32077.5|32037.5|32080.7|32040.7|32077.5|32037.5|0
1734088130000|2024-12-13 11:08:50|32076.2|32036.2|32076.2|32036.2|32077.5|32037.5|32076.2|32036.2|0
1734088140000|2024-12-13 11:09:00|32074.3|32034.3|32079.3|32019.3|32079.3|32034.3|32073|32019.3|0
1734088150000|2024-12-13 11:09:10|32078|32018|32078|32018|32078|32018|32078|32018|0
1734088160000|2024-12-13 11:09:20|32066.2|32026.2|32044.3|31984.3|32066.2|32026.2|32036.2|31984.3|8
1734088170000|2024-12-13 11:09:30|32043|31983|32043|31983|32043|31983|32042.4|31982.4|3
1734088180000|2024-12-13 11:09:40|32027.5|31987.5|32021.8|31981.8|32027.5|31987.5|32021.8|31981.8|0
1734088200000|2024-12-13 11:10:00|32018.1|31978.1|32023.7|31963.7|32024.3|31978.1|32015.5|31963.7|1
1734088210000|2024-12-13 11:10:10|32010|31970|32010|31970|32010|31970|32010|31970|0
1734088230000|2024-12-13 11:10:30|32009.3|31969.3|32009.3|31969.3|32009.3|31969.3|32009.3|31969.3|0
1734088250000|2024-12-13 11:10:50|32006.8|31966.8|32013.7|31953.7|32013.7|31966.8|32006.8|31953.7|0
1734088270000|2024-12-13 11:11:10|32011.8|31951.8|32011.2|31951.2|32011.8|31951.8|32011.2|31951.2|0
1734088280000|2024-12-13 11:11:20|32009.3|31949.3|32009.3|31949.3|32009.3|31949.3|32009.3|31949.3|0
1734088310000|2024-12-13 11:11:50|32005.6|31945.6|31991.8|31951.8|32005.6|31951.8|31991.8|31945.6|0
1734088320000|2024-12-13 11:12:00|31993.7|31953.7|31993.7|31953.7|31993.7|31953.7|31991.8|31951.8|0
1734088330000|2024-12-13 11:12:10|31991.8|31951.8|31993.7|31953.7|31993.7|31953.7|31991.8|31951.8|0
1734088340000|2024-12-13 11:12:20|31995.5|31955.5|31996.2|31956.2|31996.2|31956.2|31995.5|31955.5|0
1734088350000|2024-12-13 11:12:30|31996.8|31956.8|31996.8|31956.8|31996.8|31956.8|31996.8|31956.8|0
1734088360000|2024-12-13 11:12:40|31997.5|31957.5|31997.5|31957.5|31997.5|31957.5|31997.5|31957.5|0
1734088380000|2024-12-13 11:13:00|31996.8|31956.8|31996.8|31956.8|31996.8|31956.8|31996.8|31956.8|0
1734088390000|2024-12-13 11:13:10|31996.2|31956.2|32033|31993|32033|31993|31981.2|31954.2|4
1734088400000|2024-12-13 11:13:20|32037.4|31997.4|32075.5|32035.5|32080.5|32035.5|32037.4|31997.4|11
1734088410000|2024-12-13 11:13:30|32077.5|32037.5|32081.2|32061.2|32081.2|32061.2|32076.2|32037.5|1
1734088420000|2024-12-13 11:13:40|32080.5|32060.5|32085.6|32025.6|32085.6|32060.5|32078.6|32025.6|1
1734088430000|2024-12-13 11:13:50|32083.1|32023.1|32085.6|32025.6|32085.6|32025.6|32083.1|32023.1|1
1734088440000|2024-12-13 11:14:00|32087.5|32027.5|32085.5|32025.5|32087.5|32027.5|32085.5|32025.5|0
1734088450000|2024-12-13 11:14:10|32068|32028|32056.2|32016.2|32073.7|32028|32056.2|32013.7|0
1734088470000|2024-12-13 11:14:30|32071.2|32011.2|32073|32013|32073|32013|32071.2|32011.2|0
1734088480000|2024-12-13 11:14:40|32061.2|32021.2|32060.5|32020.5|32061.2|32021.2|32060.5|32020.5|0
1734088490000|2024-12-13 11:14:50|32073.7|32013.7|32073.7|32013.7|32073.7|32013.7|32073.7|32013.7|0
1734088500000|2024-12-13 11:15:00|32090.5|32030.5|32085.5|32045.5|32090.5|32045.5|32085.5|32030.5|2
1734088510000|2024-12-13 11:15:10|32093.7|32033.7|32093.7|32033.7|32093.7|32033.7|32093.7|32033.7|0
1734088530000|2024-12-13 11:15:30|32097.4|32037.4|32099.3|32039.3|32099.3|32039.3|32097.4|32037.4|0
1734088540000|2024-12-13 11:15:40|32093.7|32033.7|32093.7|32033.7|32093.7|32033.7|32093.7|32033.7|0
1734088550000|2024-12-13 11:15:50|32081.2|32041.2|32081.2|32041.2|32081.2|32041.2|32081.2|32041.2|0
1734088560000|2024-12-13 11:16:00|32080.5|32040.5|32080.5|32040.5|32080.5|32040.5|32080.5|32040.5|0
1734088570000|2024-12-13 11:16:10|32076.2|32036.2|32076.2|32036.2|32088|32036.8|32076.2|32028|0
1734088610000|2024-12-13 11:16:50|32075.5|32035.5|32075.5|32035.5|32075.5|32035.5|32075.5|32035.5|0
1734088630000|2024-12-13 11:17:10|32074.9|32034.9|32068|32028|32074.9|32034.9|32068|32028|1
1734088660000|2024-12-13 11:17:40|32061.8|32021.8|32044.3|32024.3|32061.8|32028.1|32044.3|32021.8|0
1734088670000|2024-12-13 11:17:50|32041.2|32021.2|32041.2|32021.2|32041.2|32021.2|32041.2|32021.2|2
1734088680000|2024-12-13 11:18:00|32040|32000|32029.4|31989.4|32040|32000|32029.4|31989.4|0
1734088700000|2024-12-13 11:18:20|32021.2|31981.2|32006.2|31966.2|32021.2|31987.5|32006.2|31966.2|0
1734088710000|2024-12-13 11:18:30|32004.9|31964.9|32003.7|31963.7|32005.5|31965.5|32003.7|31963.7|0
1734088720000|2024-12-13 11:18:40|32006.2|31966.2|32006.2|31966.2|32006.2|31966.2|32006.2|31966.2|0
1734088730000|2024-12-13 11:18:50|32009.9|31969.9|32008.7|31968.7|32018.7|31971.2|32008.7|31958.7|0
1734088740000|2024-12-13 11:19:00|32006.8|31966.8|32007.5|31967.5|32007.5|31967.5|32006.8|31966.8|0
1734088750000|2024-12-13 11:19:10|32005.5|31965.5|31996.2|31976.2|32014.3|31976.2|31995.5|31954.3|1
1734088760000|2024-12-13 11:19:20|||||||||1
1734088770000|2024-12-13 11:19:30|32004.3|31964.3|32008.7|31948.7|32008.7|31964.3|32001.2|31948.7|0
1734088780000|2024-12-13 11:19:40|32008|31948|31996.2|31956.2|32008|31956.8|31991.8|31943.7|0
1734088800000|2024-12-13 11:20:00|32008.7|31948.7|32008.7|31948.7|32008.7|31948.7|32008.7|31948.7|0
1734088820000|2024-12-13 11:20:20|31996.8|31956.8|31996.8|31956.8|31996.8|31956.8|31996.8|31956.8|0
1734088830000|2024-12-13 11:20:30|32000.5|31960.5|32003|31963|32003|31963|32000.5|31960.5|1
1734088860000|2024-12-13 11:21:00|32005|31965|31996.8|31976.8|32005|31976.8|31996.8|31965|1
1734088880000|2024-12-13 11:21:20|32011.2|31971.2|32011.2|31971.2|32011.2|31971.2|32011.2|31971.2|0
1734088890000|2024-12-13 11:21:30|31987.5|31967.5|31978.1|31958.1|31987.5|31967.5|31978.1|31958.1|36
1734088900000|2024-12-13 11:21:40|31989.3|31949.3|31992.5|31952.5|31994.3|31954.3|31989.3|31949.3|1
1734088910000|2024-12-13 11:21:50|31993.1|31953.1|31992.5|31952.5|31993.1|31953.1|31992.5|31952.5|0
1734088920000|2024-12-13 11:22:00|31996.2|31956.2|31996.8|31956.8|31996.8|31956.8|31996.2|31956.2|0
1734088940000|2024-12-13 11:22:20|32004.3|31944.3|31981.3|31941.3|32004.3|31944.3|31981.3|31941.3|5
1734088950000|2024-12-13 11:22:30|31977.5|31937.5|31995|31935|31995|31943.7|31963.7|31934.3|1
1734088960000|2024-12-13 11:22:40|31977.5|31937.5|31975.6|31935.6|31977.5|31937.5|31975.6|31935.6|6
1734088970000|2024-12-13 11:22:50|31963.7|31943.7|31961.2|31941.2|31963.7|31943.7|31961.2|31941.2|0
1734088980000|2024-12-13 11:23:00|31963.1|31943.1|31963.1|31943.1|31963.1|31943.1|31963.1|31943.1|1
1734088990000|2024-12-13 11:23:10|31975.6|31935.6|31975.6|31935.6|31975.6|31935.6|31975.6|31935.6|0
1734089010000|2024-12-13 11:23:30|31983.1|31943.1|31980.6|31940.6|31983.1|31949.4|31969.4|31939.9|0
1734089020000|2024-12-13 11:23:40|31968.1|31948.1|31979.9|31939.9|31979.9|31948.1|31968.1|31939.9|0
1734089030000|2024-12-13 11:23:50|31980.6|31940.6|31976.9|31936.9|31980.6|31940.6|31976.9|31936.9|68
1734089040000|2024-12-13 11:24:00|31975.6|31935.6|31975.6|31935.6|31975.6|31935.6|31975.6|31935.6|0
1734089100000|2024-12-13 11:25:00|31963.7|31943.7|31963.7|31943.7|31963.7|31943.7|31963.7|31943.7|0
1734089110000|2024-12-13 11:25:10|31959.4|31939.4|31971.3|31911.3|31971.3|31939.4|31959.4|31911.3|3
1734089120000|2024-12-13 11:25:20|31955.7|31915.7|31953.1|31913.1|31955.7|31915.7|31953.1|31913.1|0
1734089130000|2024-12-13 11:25:30|31964.9|31924.9|31967.4|31927.4|31967.4|31927.4|31964.9|31924.9|1
1734089140000|2024-12-13 11:25:40|31968.1|31928.1|31971.2|31911.2|31971.2|31928.1|31965.6|31911.2|0
1734089160000|2024-12-13 11:26:00|31970.6|31910.6|31970.6|31910.6|31970.6|31910.6|31970.6|31910.6|0
1734089170000|2024-12-13 11:26:10|31962.4|31922.4|31962.4|31922.4|31962.4|31922.4|31962.4|31922.4|0
1734089190000|2024-12-13 11:26:30|31964.3|31924.3|31983.1|31943.1|31983.1|31943.1|31964.3|31924.3|1
1734089210000|2024-12-13 11:26:50|31978.7|31958.7|31983.7|31943.7|31983.7|31958.7|31978.7|31943.7|0
1734089280000|2024-12-13 11:28:00|31981.2|31941.2|31980.6|31960.6|31981.2|31960.6|31978.7|31941.2|1
1734089290000|2024-12-13 11:28:10|31982.4|31962.4|32019.9|31959.9|32019.9|31968.1|31982.4|31959.9|0
1734089300000|2024-12-13 11:28:20|32006.8|31986.8|32006.8|31986.8|32006.8|31986.8|32006.8|31986.8|0
1734089310000|2024-12-13 11:28:30|32009.4|31989.4|32022.5|31982.5|32022.5|31989.4|32009.4|31982.5|0
1734089380000|2024-12-13 11:29:40|32026.2|31986.2|32026.2|31986.2|32026.2|31986.2|32026.2|31986.2|1
1734089400000|2024-12-13 11:30:00|32041.2|32001.2|32043.7|32003.7|32043.7|32003.7|32041.2|32001.2|0
1734089420000|2024-12-13 11:30:20|32045.6|32005.6|32046.2|32006.2|32046.2|32006.2|32045.6|32005.6|1
1734089440000|2024-12-13 11:30:40|32041.9|32001.9|32040.6|32000.6|32041.9|32001.9|32040.6|32000.6|1
1734089450000|2024-12-13 11:30:50|32041.9|32001.9|32043.7|32003.7|32043.7|32003.7|32041.9|32001.9|7
1734089490000|2024-12-13 11:31:30|32038.1|32018.1|32069.9|32009.9|32069.9|32018.1|32038.1|32009.9|1
1734089500000|2024-12-13 11:31:40|32073.2|32013.2|32056.9|32036.9|32073.2|32036.9|32056.9|32013.2|6
1734089520000|2024-12-13 11:32:00|32056.2|32036.2|32061.2|32021.2|32061.9|32036.2|32054.4|32021.2|0
1734089530000|2024-12-13 11:32:10|32061.9|32021.9|32061.9|32021.9|32061.9|32021.9|32061.9|32021.9|0
1734089540000|2024-12-13 11:32:20|32061.2|32021.2|32060.6|32020.6|32061.2|32021.2|32060.6|32020.6|0
1734089600000|2024-12-13 11:33:20|32059.9|32019.9|32040.7|32020.7|32059.9|32024.4|32040.7|32019.9|1
1734089610000|2024-12-13 11:33:30|32040|32020|32053.7|32013.7|32053.7|32020|32040|32007.5|0
1734089620000|2024-12-13 11:33:40|32058.7|32018.7|32075.6|32035.6|32075.6|32035.6|32058.7|32018.7|0
1734089640000|2024-12-13 11:34:00|32076.9|32036.9|32090.6|32030.6|32090.6|32038.7|32076.9|32030.6|1
1734089650000|2024-12-13 11:34:10|32078.7|32038.7|32078.7|32038.7|32078.7|32038.7|32078.7|32038.7|1
1734089660000|2024-12-13 11:34:20|32080.6|32040.6|32081.9|32041.9|32081.9|32041.9|32080.6|32040.6|1
1734089680000|2024-12-13 11:34:40|32073.7|32053.7|32073.7|32053.7|32073.7|32053.7|32073.7|32053.7|0
1734089690000|2024-12-13 11:34:50|32071.2|32051.2|32069.4|32049.4|32071.2|32051.2|32069.4|32049.4|3
1734089720000|2024-12-13 11:35:20|32063.1|32043.1|32063.1|32043.1|32063.1|32043.1|32063.1|32043.1|6
1734089730000|2024-12-13 11:35:30|32063.7|32043.7|32063.7|32043.7|32063.7|32043.7|32063.7|32043.7|1
1734089740000|2024-12-13 11:35:40|32063.1|32043.1|32063.1|32043.1|32063.1|32043.1|32063.1|32043.1|0
1734089750000|2024-12-13 11:35:50|32071.2|32031.2|32070.6|32030.6|32071.2|32031.2|32070.6|32030.6|0
1734089760000|2024-12-13 11:36:00|32063.1|32023.1|32063.1|32023.1|32063.1|32023.1|32063.1|32023.1|0
1734089790000|2024-12-13 11:36:30|32064.9|32024.9|32065.6|32025.6|32065.6|32025.6|32064.9|32024.9|1
1734089830000|2024-12-13 11:37:10|32053.7|32033.7|32053.1|32033.1|32053.7|32033.7|32053.1|32033.1|0
1734089850000|2024-12-13 11:37:30|32048.7|32008.7|32047.4|32007.4|32048.7|32008.7|32047.4|32007.4|0
1734089870000|2024-12-13 11:37:50|32054.3|31994.3|32054.3|31994.3|32054.3|31994.3|32054.3|31994.3|0
1734089880000|2024-12-13 11:38:00|32040.6|32000.6|32040.6|32000.6|32040.6|32000.6|32040.6|32000.6|0
1734089890000|2024-12-13 11:38:10|32036.9|31996.9|32035.6|31995.6|32036.9|31996.9|32035.6|31995.6|1
1734089900000|2024-12-13 11:38:20|32028.7|31988.7|32028.7|31988.7|32028.7|31988.7|32028.7|31988.7|0
1734089910000|2024-12-13 11:38:30|32026.9|31986.9|32013.7|31993.7|32026.9|31993.7|32013.7|31985.6|0
1734089930000|2024-12-13 11:38:50|32011.9|31991.9|32011.9|31991.9|32011.9|31991.9|32011.9|31991.9|1
1734089940000|2024-12-13 11:39:00|32011.2|31991.2|32011.2|31991.2|32011.2|31991.2|32011.2|31991.2|0
1734089980000|2024-12-13 11:39:40|32010.6|31990.6|32010.6|31990.6|32010.6|31990.6|32010.6|31990.6|0
1734090000000|2024-12-13 11:40:00|32009.9|31989.9|32009.9|31989.9|32009.9|31989.9|32009.9|31989.9|0
1734090030000|2024-12-13 11:40:30|32005.6|31985.6|32005.6|31985.6|32005.6|31985.6|32005.6|31985.6|4
1734090080000|2024-12-13 11:41:20|31996.2|31976.2|31996.2|31976.2|31996.2|31976.2|31996.2|31976.2|1
1734090090000|2024-12-13 11:41:30|31994.4|31974.4|31994.4|31974.4|31994.4|31974.4|31994.4|31974.4|0
1734090100000|2024-12-13 11:41:40|31992.5|31972.5|31991.9|31971.9|31992.5|31972.5|31991.9|31971.9|0
1734090110000|2024-12-13 11:41:50|31986.2|31966.2|31986.2|31966.2|31986.2|31966.2|31986.2|31966.2|2
1734090140000|2024-12-13 11:42:20|31981.2|31961.2|31953.7|31933.7|31981.2|31961.2|31953.7|31933.7|3
1734090150000|2024-12-13 11:42:30|31951.2|31931.2|31951.2|31931.2|31951.2|31931.2|31951.2|31931.2|0
1734090160000|2024-12-13 11:42:40|31949.3|31929.3|31949.3|31929.3|31949.3|31929.3|31949.3|31929.3|0
1734090170000|2024-12-13 11:42:50|31947.5|31927.5|31946.8|31926.8|31947.5|31927.5|31946.8|31926.8|0
1734090180000|2024-12-13 11:43:00|31945.6|31925.6|31943.7|31923.7|31945.6|31925.6|31943.7|31923.7|5
1734090190000|2024-12-13 11:43:10|31944.3|31924.3|31944.3|31924.3|31944.3|31924.3|31944.3|31924.3|0
1734090210000|2024-12-13 11:43:30|31932.6|31912.6|31948.1|31908.1|31948.1|31915.6|31932.6|31903.1|52
1734090220000|2024-12-13 11:43:40|31963.7|31903.7|31953.1|31913.1|31966.8|31917.5|31953.1|31903.7|25
1734090240000|2024-12-13 11:44:00|31951.3|31911.3|31958.1|31898.1|31958.1|31911.3|31951.3|31898.1|24
1734090250000|2024-12-13 11:44:10|31950|31910|31930.6|31910.6|31957.5|31911.3|31930.6|31897.5|0
1734090260000|2024-12-13 11:44:20|31928.1|31908.1|31920.6|31900.6|31928.1|31908.1|31920.6|31900.6|0
1734090300000|2024-12-13 11:45:00|31922.5|31902.5|31937.5|31897.5|31939.3|31903.1|31922.5|31897.5|8
1734090310000|2024-12-13 11:45:10|31938.1|31898.1|31938.8|31898.8|31938.8|31898.8|31938.1|31898.1|0
1734090340000|2024-12-13 11:45:40|31943.8|31903.8|31958.8|31918.8|31958.8|31918.8|31943.8|31903.8|0
1734090350000|2024-12-13 11:45:50|||||||||1
1734090360000|2024-12-13 11:46:00|31960.6|31920.6|31961.3|31921.3|31961.3|31921.3|31960.6|31920.6|5
1734090380000|2024-12-13 11:46:20|31966.3|31926.3|31958.1|31918.1|31966.3|31926.3|31946.3|31918.1|0
1734090400000|2024-12-13 11:46:40|31956.3|31916.3|31958.8|31918.8|31958.8|31918.8|31956.3|31916.3|0
1734090420000|2024-12-13 11:47:00|31955.1|31915.1|31949.3|31929.3|31955.1|31929.3|31945|31913.8|1
1734090430000|2024-12-13 11:47:10|31950.6|31930.6|31960.7|31920.7|31966.9|31935.6|31950.6|31920.7|3
1734090440000|2024-12-13 11:47:20|31956.3|31916.3|31956.3|31916.3|31956.3|31916.3|31956.3|31916.3|0
1734090460000|2024-12-13 11:47:40|31958.1|31918.1|31946.3|31926.3|31958.1|31926.3|31942.6|31916.3|0
1734090470000|2024-12-13 11:47:50|31954.4|31914.4|31946.3|31926.3|31954.4|31926.3|31946.3|31914.4|0
1734090480000|2024-12-13 11:48:00|31941.3|31921.3|31946.3|31926.3|31946.3|31926.3|31941.3|31921.3|1
1734090490000|2024-12-13 11:48:10|31956.3|31916.3|31961.3|31921.3|31961.3|31921.3|31956.3|31916.3|0
1734090500000|2024-12-13 11:48:20|31957.6|31917.6|31958.8|31918.8|31958.8|31918.8|31956.3|31916.3|1
1734090510000|2024-12-13 11:48:30|31958.1|31918.1|31958.1|31918.1|31958.1|31918.1|31958.1|31918.1|0
1734090520000|2024-12-13 11:48:40|31961.9|31921.9|31961.9|31921.9|31961.9|31921.9|31961.9|31921.9|0
1734090560000|2024-12-13 11:49:20|31964.4|31924.4|31964.4|31924.4|31964.4|31924.4|31964.4|31924.4|0
1734090570000|2024-12-13 11:49:30|31971.3|31931.3|31973.8|31933.8|31973.8|31933.8|31971.3|31931.3|1
1734090590000|2024-12-13 11:49:50|31971.3|31931.3|31971.3|31931.3|31971.3|31931.3|31971.3|31931.3|0
1734090610000|2024-12-13 11:50:10|31979.4|31919.4|31978.8|31918.8|31979.4|31919.4|31978.8|31918.8|1
1734090640000|2024-12-13 11:50:40|31966.2|31946.2|31986.2|31946.2|31986.2|31946.2|31966.2|31946.2|2
1734090650000|2024-12-13 11:50:50|31988|31948|31966.9|31926.9|31988|31955.1|31966.9|31920.7|7
1734090670000|2024-12-13 11:51:10|31963.8|31923.8|31963.8|31923.8|31963.8|31923.8|31963.8|31923.8|0
1734090680000|2024-12-13 11:51:20|31964.4|31924.4|31964.4|31924.4|31964.4|31924.4|31964.4|31924.4|0
1734090690000|2024-12-13 11:51:30|31956.3|31936.3|31966.3|31926.3|31968.1|31936.3|31956.3|31926.3|1
1734090710000|2024-12-13 11:51:50|31968.1|31928.1|31966.3|31926.3|31968.1|31928.1|31966.3|31926.3|0
1734090730000|2024-12-13 11:52:10|31970|31930|31973.8|31933.8|31973.8|31933.8|31970|31930|0
1734090740000|2024-12-13 11:52:20|31969.3|31949.3|31969.3|31949.3|31969.3|31949.3|31969.3|31949.3|0
1734090750000|2024-12-13 11:52:30|31971.3|31951.3|31980.6|31940.6|31980.6|31951.3|31971.3|31940.6|0
1734090760000|2024-12-13 11:52:40|31974.4|31934.4|31974.4|31934.4|31974.4|31934.4|31974.4|31934.4|0
1734090780000|2024-12-13 11:53:00|31973.8|31933.8|31973.8|31933.8|31973.8|31933.8|31973.8|31933.8|0
1734090800000|2024-12-13 11:53:20|31974.4|31934.4|31966.9|31946.9|31974.4|31946.9|31966.3|31934.4|0
1734090810000|2024-12-13 11:53:30|||||||||1
1734090830000|2024-12-13 11:53:50|31969.4|31949.4|31969.4|31949.4|31969.4|31949.4|31969.4|31949.4|1
1734090850000|2024-12-13 11:54:10|31988.8|31948.8|31988.8|31948.8|31988.8|31948.8|31988.8|31948.8|0
1734090860000|2024-12-13 11:54:20|31980.6|31960.6|31980.6|31960.6|31980.6|31960.6|31980.6|31960.6|0
1734090870000|2024-12-13 11:54:30|31981.3|31961.3|31981.3|31961.3|31981.3|31961.3|31981.3|31961.3|0
1734090880000|2024-12-13 11:54:40|31985|31965|31996.3|31956.3|31998.8|31968.1|31985|31956.3|0
1734090890000|2024-12-13 11:54:50|31998.1|31958.1|31998.1|31958.1|31998.1|31958.1|31998.1|31958.1|0
1734090900000|2024-12-13 11:55:00|32000.1|31960.1|32000.1|31960.1|32000.1|31960.1|32000.1|31960.1|0
1734090910000|2024-12-13 11:55:10|31992.6|31972.6|31996.9|31976.9|31997.6|31977.6|31992.6|31972.6|0
1734090920000|2024-12-13 11:55:20|32008.8|31968.8|32007.6|31967.6|32008.8|31968.8|32007.6|31967.6|0
1734090930000|2024-12-13 11:55:30|32006.3|31966.3|32006.3|31966.3|32006.3|31966.3|32006.3|31966.3|0
1734090940000|2024-12-13 11:55:40|32004.4|31964.4|32004.4|31964.4|32008.1|31980.6|32000.6|31963.8|6
1734090950000|2024-12-13 11:55:50|32009.4|31969.4|31996.9|31976.9|32009.4|31981.9|31996.9|31969.4|1
1734090960000|2024-12-13 11:56:00|31996.3|31976.3|31996.3|31976.3|31996.3|31976.3|31996.3|31976.3|0
1734091000000|2024-12-13 11:56:40|32008.1|31968.1|32008.8|31968.8|32008.8|31968.8|32008.1|31968.1|0
1734091020000|2024-12-13 11:57:00|32008.1|31968.1|32008.1|31968.1|32008.1|31968.1|32008.1|31968.1|0
1734091030000|2024-12-13 11:57:10|32001.9|31981.9|32013.8|31973.8|32013.8|31981.9|32001.9|31973.8|0
1734091040000|2024-12-13 11:57:20|32012.5|31972.5|32006.9|31966.9|32012.5|31972.5|32006.9|31966.9|0
1734091070000|2024-12-13 11:57:50|32008.8|31968.8|32011.9|31991.9|32011.9|31991.9|32002.5|31968.8|0
1734091120000|2024-12-13 11:58:40|32015.6|31995.6|32040.7|31980.7|32040.7|32000|32015.6|31980.7|15
1734091130000|2024-12-13 11:58:50|32013.8|31973.8|32009.4|31969.4|32013.8|31981.9|32001.9|31969.4|0
1734091140000|2024-12-13 11:59:00|32008.1|31968.1|31996.9|31956.9|32008.1|31971.3|31990.6|31955|2
1734091150000|2024-12-13 11:59:10|31998.8|31958.8|31998.8|31958.8|31998.8|31958.8|31998.8|31958.8|0
1734091160000|2024-12-13 11:59:20|32000.6|31960.6|32001.9|31961.9|32001.9|31961.9|32000.6|31960.6|0
1734091170000|2024-12-13 11:59:30|32009.4|31949.4|31968.8|31948.8|32009.4|31957.5|31968.8|31948.8|1
1734091180000|2024-12-13 11:59:40|31965.6|31945.6|31965.6|31945.6|31965.6|31945.6|31965.6|31945.6|0
1734091190000|2024-12-13 11:59:50|31973.1|31933.1|31973.1|31933.1|31973.1|31933.1|31973.1|31933.1|0
1734091200000|2024-12-13 12:00:00|31968.1|31928.1|31958.1|31918.1|31968.1|31928.1|31958.1|31918.1|0
1734091210000|2024-12-13 12:00:10|31956.8|31916.8|31930.1|31910.1|31956.8|31916.8|31930.1|31902|1
1734091240000|2024-12-13 12:00:40|31938.3|31898.3|31928.8|31908.8|31938.3|31908.8|31928.8|31898.3|0
1734091250000|2024-12-13 12:00:50|31928.2|31908.2|31930|31910|31930|31910|31928.2|31908.2|0
1734091260000|2024-12-13 12:01:00|31930.7|31910.7|31925.6|31905.6|31930.7|31910.7|31925.6|31905.6|3
1734091270000|2024-12-13 12:01:10|31928.1|31908.1|31926.3|31906.3|31928.1|31908.1|31926.3|31906.3|12
1734091300000|2024-12-13 12:01:40|31923.8|31903.8|31923.8|31903.8|31923.8|31903.8|31923.8|31903.8|0
1734091330000|2024-12-13 12:02:10|31924.4|31904.4|31924.4|31904.4|31924.4|31904.4|31924.4|31904.4|0
1734091350000|2024-12-13 12:02:30|31923.8|31903.8|31923.8|31903.8|31923.8|31903.8|31923.8|31903.8|0
1734091360000|2024-12-13 12:02:40|31924.4|31904.4|31924.4|31904.4|31924.4|31904.4|31924.4|31904.4|6
1734091380000|2024-12-13 12:03:00|31928.1|31908.1|31929.4|31909.4|31929.4|31909.4|31928.1|31908.1|0
1734091400000|2024-12-13 12:03:20|31933.1|31913.1|31934.4|31914.4|31934.4|31914.4|31933.1|31913.1|0
1734091410000|2024-12-13 12:03:30|31938.7|31898.7|31938.7|31898.7|31938.7|31898.7|31938.7|31898.7|1
1734091430000|2024-12-13 12:03:50|31926.9|31906.9|31926.9|31906.9|31926.9|31906.9|31926.9|31906.9|0
1734091440000|2024-12-13 12:04:00|31926.2|31906.2|31923.7|31903.7|31926.2|31906.2|31923.7|31903.7|0
1734091450000|2024-12-13 12:04:10|31925.6|31905.6|31926.9|31906.9|31926.9|31906.9|31925.6|31905.6|0
1734091460000|2024-12-13 12:04:20|31955.7|31895.7|31943.2|31903.2|31955.7|31903.2|31943.2|31895.7|3
1734091470000|2024-12-13 12:04:30|||||||||2
1734091490000|2024-12-13 12:04:50|31926.2|31906.2|31926.2|31906.2|31926.2|31906.2|31926.2|31906.2|0
1734091500000|2024-12-13 12:05:00|31923.1|31903.1|31923.1|31903.1|31923.1|31903.1|31923.1|31903.1|0
1734091520000|2024-12-13 12:05:20|31925|31905|31923.1|31903.1|31925|31905|31923.1|31903.1|0
1734091530000|2024-12-13 12:05:30|31925|31905|31930|31910|31930|31910|31923.1|31903.1|0
1734091540000|2024-12-13 12:05:40|31931.2|31911.2|31931.9|31911.9|31931.9|31911.9|31931.2|31911.2|0
1734091580000|2024-12-13 12:06:20|31936.2|31916.2|31946.9|31906.9|31946.9|31916.2|31936.2|31903.7|3
1734091590000|2024-12-13 12:06:30|31948.7|31908.7|31947.5|31907.5|31948.7|31908.7|31947.5|31907.5|0
1734091600000|2024-12-13 12:06:40|31946.9|31906.9|31946.9|31906.9|31946.9|31906.9|31946.9|31906.9|0
1734091650000|2024-12-13 12:07:30|31945.6|31905.6|31931.9|31911.9|31945.6|31911.9|31931.9|31903.7|13
1734091660000|2024-12-13 12:07:40|31932.5|31912.5|31936.9|31916.9|31936.9|31916.9|31932.5|31912.5|1
1734091670000|2024-12-13 12:07:50|31936.2|31916.2|31941.9|31901.9|31941.9|31916.2|31935.6|31901.9|23
1734091680000|2024-12-13 12:08:00|31943.2|31903.2|31955|31895|31955|31903.2|31943.2|31895|0
1734091690000|2024-12-13 12:08:10|31946.9|31906.9|31947.5|31907.5|31947.5|31907.5|31946.9|31906.9|0
1734091700000|2024-12-13 12:08:20|31948.2|31908.2|31945|31905|31948.2|31908.2|31943.7|31903.7|14
1734091750000|2024-12-13 12:09:10|31946.9|31906.9|31946.9|31906.9|31946.9|31906.9|31946.9|31906.9|0
1734091760000|2024-12-13 12:09:20|31945|31905|31945|31905|31945|31905|31945|31905|0
1734091780000|2024-12-13 12:09:40|31941.2|31901.2|31935|31895|31941.9|31901.9|31935|31895|2
1734091790000|2024-12-13 12:09:50|31928.2|31908.2|31928.2|31908.2|31928.2|31908.2|31928.2|31908.2|0
1734091800000|2024-12-13 12:10:00|31927.5|31907.5|31917|31897|31927.5|31907.5|31917|31897|5
1734091810000|2024-12-13 12:10:10|31915|31895|31906.8|31886.8|31915|31895|31906.8|31886.8|0
1734091820000|2024-12-13 12:10:20|31892.5|31872.5|31876.8|31856.8|31892.5|31872.5|31876.8|31856.8|25
1734091830000|2024-12-13 12:10:30|31865.7|31845.7|31868.2|31848.2|31868.2|31848.2|31865.7|31845.7|3
1734091840000|2024-12-13 12:10:40|31880|31840|31883.2|31863.2|31883.2|31863.2|31878.2|31840|3
1734091850000|2024-12-13 12:10:50|31875.8|31855.8|31835.1|31815.1|31875.8|31855.8|31835.1|31808.8|19
1734091880000|2024-12-13 12:11:20|31834.5|31814.5|31788.8|31748.8|31834.5|31814.5|31769.5|31741.3|26
1734091890000|2024-12-13 12:11:30|31801.3|31741.3|31820|31760|31820|31768.2|31788.2|31741.3|1
1734091900000|2024-12-13 12:11:40|31808.2|31768.2|31777.7|31757.7|31808.2|31768.2|31777.7|31749.5|8
1734091910000|2024-12-13 12:11:50|31777|31757|31773.8|31753.8|31777|31757|31773.8|31753.8|1
1734091920000|2024-12-13 12:12:00|31768.2|31748.2|31770|31730|31770|31748.2|31765.6|31730|7
1734091930000|2024-12-13 12:12:10|31770.7|31730.7|31745.1|31705.1|31770.7|31734.5|31745.1|31697|4
1734091940000|2024-12-13 12:12:20|31743.3|31703.3|31751.3|31711.3|31751.3|31719.5|31738.8|31703.3|1
1734091960000|2024-12-13 12:12:40|31752.6|31712.6|31754.5|31734.5|31754.5|31734.5|31744.5|31712.6|1
1734091970000|2024-12-13 12:12:50|31767|31727|31768.8|31728.8|31768.8|31728.8|31767|31727|0
1734091980000|2024-12-13 12:13:00|31780.7|31720.7|31778.3|31738.3|31787|31752|31768.8|31720.7|5
1734091990000|2024-12-13 12:13:10|31766.4|31746.4|31766.4|31746.4|31766.4|31746.4|31766.4|31746.4|0
1734092000000|2024-12-13 12:13:20|31777|31737|31777|31737|31777|31748.8|31768.8|31737|2
1734092010000|2024-12-13 12:13:30|31768.8|31748.8|31768.8|31748.8|31768.8|31748.8|31768.8|31748.8|0
1734092030000|2024-12-13 12:13:50|31765.1|31745.1|31764.5|31744.5|31765.1|31745.1|31764.5|31744.5|0
1734092040000|2024-12-13 12:14:00|31766.3|31746.3|31768.8|31748.8|31768.8|31748.8|31766.3|31746.3|1
1734092050000|2024-12-13 12:14:10|31782|31742|31767.6|31747.6|31782|31749.5|31767.6|31741.3|0
1734092060000|2024-12-13 12:14:20|31763.8|31743.8|31748.3|31708.3|31766.3|31743.8|31746.4|31706.3|2
1734092070000|2024-12-13 12:14:30|31741.3|31701.3|31727|31687|31741.3|31701.3|31723.8|31683.8|13
1734092080000|2024-12-13 12:14:40|31722|31682|31702|31682|31722|31685.1|31702|31681.3|3
1734092090000|2024-12-13 12:14:50|31700|31680|31697|31657|31700.8|31680|31696.3|31657|1
1734092100000|2024-12-13 12:15:00|31696.3|31656.3|31681.3|31641.3|31696.3|31659.5|31675|31641.3|9
1734092110000|2024-12-13 12:15:10|31683.2|31643.2|31684.5|31644.5|31684.5|31644.5|31683.2|31643.2|5
1734092120000|2024-12-13 12:15:20|31687.6|31647.6|31691.3|31651.3|31691.3|31651.3|31687.6|31647.6|0
1734092140000|2024-12-13 12:15:40|31698.8|31658.8|31719.5|31679.5|31719.5|31679.5|31698.8|31658.8|3
1734092150000|2024-12-13 12:15:50|31724.5|31684.5|31723.8|31683.8|31724.5|31684.5|31722|31682|0
1734092160000|2024-12-13 12:16:00|31724.5|31684.5|31722|31682|31726.3|31693.8|31713.8|31682|0
1734092170000|2024-12-13 12:16:10|31717|31677|31704.5|31684.5|31717|31685.1|31703.8|31677|7
1734092180000|2024-12-13 12:16:20|31725.6|31685.6|31737|31677|31737|31690.7|31725.6|31677|5
1734092190000|2024-12-13 12:16:30|31736.3|31676.3|31708.9|31688.9|31736.3|31690.7|31708.9|31676.3|0
1734092210000|2024-12-13 12:16:50|31710.7|31690.7|31723.8|31683.8|31723.8|31690.7|31709.5|31681.3|1
1734092220000|2024-12-13 12:17:00|31720.7|31680.7|31730.7|31690.7|31730.7|31693.8|31713.8|31680.7|14
1734092240000|2024-12-13 12:17:20|31735.7|31695.7|31739.4|31699.4|31739.4|31699.4|31735.7|31695.7|2
1734092250000|2024-12-13 12:17:30|31737.5|31697.5|31713.2|31693.2|31742.5|31697.5|31713.2|31682.5|0
1734092260000|2024-12-13 12:17:40|31725|31685|31731.2|31691.2|31731.2|31691.2|31725|31685|0
1734092270000|2024-12-13 12:17:50|31733.2|31693.2|31748.2|31688.2|31750|31693.2|31733.2|31688.2|0
1734092280000|2024-12-13 12:18:00|31746.3|31686.3|31746.3|31686.3|31746.3|31686.3|31746.3|31686.3|0
1734092290000|2024-12-13 12:18:10|31720|31680|31697.5|31677.5|31720|31682.5|31697.5|31677.5|2
1734092310000|2024-12-13 12:18:30|31705|31665|31708.2|31668.2|31708.2|31668.2|31705|31665|1
1734092320000|2024-12-13 12:18:40|31707.5|31667.5|31707.5|31667.5|31707.5|31667.5|31707.5|31667.5|0
1734092340000|2024-12-13 12:19:00|31700.1|31660.1|31695.7|31655.7|31700.1|31660.1|31695.7|31655.7|3
1734092350000|2024-12-13 12:19:10|31694.4|31654.4|31694.4|31654.4|31694.4|31654.4|31694.4|31654.4|1
1734092370000|2024-12-13 12:19:30|31699.4|31639.4|31699.4|31639.4|31699.4|31639.4|31697.5|31637.5|0
1734092380000|2024-12-13 12:19:40|31700.7|31640.7|31673.2|31653.2|31700.7|31653.2|31673.2|31640.7|3
1734092390000|2024-12-13 12:19:50|31672.5|31652.5|31673.2|31653.2|31673.2|31653.2|31672.5|31652.5|0
1734092400000|2024-12-13 12:20:00|31676.9|31656.9|31701.9|31661.9|31701.9|31661.9|31676.9|31656.1|2
1734092410000|2024-12-13 12:20:10|31702.5|31662.5|31705.7|31665.7|31705.7|31665.7|31702.5|31662.5|2
1734092420000|2024-12-13 12:20:20|31705|31665|31693.2|31673.2|31705|31673.2|31691.3|31665|1
1734092430000|2024-12-13 12:20:30|||||||||1
1734092440000|2024-12-13 12:20:40|31686.9|31666.9|31688.2|31668.2|31688.2|31668.2|31685.1|31665.1|4
1734092450000|2024-12-13 12:20:50|31700|31660|31700.7|31660.7|31700.7|31660.7|31700|31660|2
1734092460000|2024-12-13 12:21:00|31702.5|31662.5|31705|31665|31705|31665|31702.5|31662.5|0
1734092480000|2024-12-13 12:21:20|31706.9|31666.9|31707.5|31667.5|31719.4|31668.8|31706.9|31655.7|0
1734092490000|2024-12-13 12:21:30|31715.7|31655.7|31716.3|31656.3|31720.7|31668.2|31707.5|31655.7|0
1734092500000|2024-12-13 12:21:40|31708.2|31668.2|31711.9|31671.9|31720|31671.9|31708.2|31660|0
1734092520000|2024-12-13 12:22:00|31714.4|31674.4|31717.5|31677.5|31725|31679.4|31708.2|31665|1
1734092530000|2024-12-13 12:22:10|31722.5|31682.5|31725|31685|31725|31685|31722.5|31682.5|0
1734092550000|2024-12-13 12:22:30|31726.9|31686.9|31727.5|31687.5|31730|31690|31726.9|31686.9|0
1734092560000|2024-12-13 12:22:40|31726.9|31686.9|31727.5|31687.5|31727.5|31687.5|31726.9|31686.9|1
1734092570000|2024-12-13 12:22:50|31735.7|31675.7|31708.8|31688.8|31735.7|31688.8|31708.8|31675|1
1734092580000|2024-12-13 12:23:00|31707.5|31687.5|31718.2|31678.2|31718.2|31687.5|31707.5|31675.7|2
1734092600000|2024-12-13 12:23:20|31716.3|31676.3|31716.3|31676.3|31716.3|31676.3|31716.3|31676.3|1
1734092610000|2024-12-13 12:23:30|31720.7|31680.7|31740|31720|31742.5|31720|31720.7|31674.4|15
1734092620000|2024-12-13 12:23:40|31741.9|31721.9|31743.2|31723.2|31743.2|31723.2|31741.9|31721.9|6
1734092630000|2024-12-13 12:23:50|31755|31715|31755.7|31715.7|31755.7|31715.7|31755|31715|0
1734092640000|2024-12-13 12:24:00|31755|31715|31757.5|31717.5|31757.5|31717.5|31755|31715|0
1734092650000|2024-12-13 12:24:10|31758.2|31718.2|31758.2|31718.2|31758.2|31718.2|31758.2|31718.2|0
1734092660000|2024-12-13 12:24:20|31760|31720|31761.9|31721.9|31761.9|31721.9|31760|31720|0
1734092670000|2024-12-13 12:24:30|31762.5|31722.5|31748.8|31728.8|31762.5|31728.8|31748.8|31720.7|0
1734092700000|2024-12-13 12:25:00|31749.4|31729.4|31752.5|31732.5|31752.5|31732.5|31749.4|31729.4|40
1734092710000|2024-12-13 12:25:10|31754.4|31734.4|31754.4|31734.4|31754.4|31734.4|31754.4|31734.4|0
1734092720000|2024-12-13 12:25:20|31759.4|31739.4|31761.9|31741.9|31761.9|31741.9|31759.4|31739.4|2
1734092730000|2024-12-13 12:25:30|31765.6|31745.6|31764.4|31744.4|31765.6|31745.6|31764.4|31744.4|1
1734092740000|2024-12-13 12:25:40|31766.2|31746.2|31766.2|31746.2|31766.2|31746.2|31764.4|31744.4|0
1734092750000|2024-12-13 12:25:50|31766.9|31746.9|31766.9|31746.9|31766.9|31746.9|31766.9|31746.9|1
1734092760000|2024-12-13 12:26:00|31763.1|31743.1|31758.1|31738.1|31763.1|31743.1|31758.1|31738.1|3
1734092770000|2024-12-13 12:26:10|31757.5|31737.5|31772.5|31732.5|31772.5|31737.5|31757.5|31732.5|11
1734092780000|2024-12-13 12:26:20|31771.9|31731.9|31758.1|31738.1|31771.9|31738.1|31758.1|31731.9|1
1734092790000|2024-12-13 12:26:30|31755.6|31735.6|31755.6|31735.6|31755.6|31735.6|31755.6|31735.6|0
1734092800000|2024-12-13 12:26:40|31758.1|31738.1|31758.1|31738.1|31758.1|31738.1|31758.1|31738.1|0
1734092810000|2024-12-13 12:26:50|31755.6|31735.6|31755.6|31735.6|31755.6|31735.6|31755.6|31735.6|0
1734092820000|2024-12-13 12:27:00|31766.9|31706.9|31763.1|31703.1|31766.9|31706.9|31763.1|31703.1|1
1734092830000|2024-12-13 12:27:10|31762.5|31702.5|31745.6|31705.6|31765|31705.6|31745.6|31702.5|1
1734092850000|2024-12-13 12:27:30|31745|31705|31745|31705|31745|31705|31745|31705|0
1734092860000|2024-12-13 12:27:40|31732.5|31712.5|31744.4|31684.4|31744.4|31712.5|31732.5|31684.4|5
1734092880000|2024-12-13 12:28:00|31730|31690|31730|31690|31730|31690|31730|31690|0
1734092910000|2024-12-13 12:28:30|31729.4|31689.4|31745.6|31685.6|31745.6|31689.4|31729.4|31685.6|4
1734092920000|2024-12-13 12:28:40|31748.1|31688.1|31743.1|31703.1|31755|31706.9|31743.1|31688.1|0
1734092940000|2024-12-13 12:29:00|31742.5|31702.5|31740.6|31700.6|31742.5|31702.5|31740.6|31700.6|0
1734092950000|2024-12-13 12:29:10|||||||||1
1734092960000|2024-12-13 12:29:20|31755|31695|31755|31695|31755|31695|31755|31695|0
1734093000000|2024-12-13 12:30:00|31748.1|31708.1|31750|31710|31750|31710|31748.1|31708.1|0
1734093010000|2024-12-13 12:30:10|31750.6|31710.6|31750.6|31710.6|31750.6|31710.6|31750.6|31710.6|0
1734093020000|2024-12-13 12:30:20|31752.5|31712.5|31758.7|31738.7|31764.3|31738.7|31752.5|31712.5|0
1734093030000|2024-12-13 12:30:30|31760|31740|31762.5|31742.5|31762.5|31742.5|31760|31740|0
1734093040000|2024-12-13 12:30:40|31761.8|31741.8|31761.8|31741.8|31761.8|31741.8|31761.8|31741.8|1
1734093060000|2024-12-13 12:31:00|31762.5|31722.5|31762.5|31722.5|31762.5|31722.5|31762.5|31722.5|2
1734093080000|2024-12-13 12:31:20|31758.8|31718.8|31745.2|31705.2|31758.8|31722.6|31742.6|31705.2|0
1734093090000|2024-12-13 12:31:30|31742.6|31702.6|31738.1|31698.1|31742.6|31702.6|31738.1|31698.1|0
1734093110000|2024-12-13 12:31:50|31745|31685|31745|31685|31745|31685|31745|31685|0
1734093130000|2024-12-13 12:32:10|31741.3|31681.3|31724.4|31684.4|31741.3|31684.4|31724.4|31676.3|0
1734093150000|2024-12-13 12:32:30|31723.1|31683.1|31723.1|31683.1|31723.1|31683.1|31723.1|31683.1|0
1734093180000|2024-12-13 12:33:00|31721.8|31681.8|31721.8|31681.8|31721.8|31681.8|31721.8|31681.8|0
1734093190000|2024-12-13 12:33:10|31730.6|31670.6|31730.6|31670.6|31730.6|31670.6|31730.6|31670.6|0
1734093210000|2024-12-13 12:33:30|31730|31670|31730|31670|31730|31670|31730|31670|0
1734093220000|2024-12-13 12:33:40|31730.6|31670.6|31730.6|31670.6|31730.6|31670.6|31730.6|31670.6|0
1734093240000|2024-12-13 12:34:00|31723.1|31683.1|31723.1|31683.1|31723.1|31683.1|31723.1|31683.1|0
1734093250000|2024-12-13 12:34:10|31722.5|31682.5|31722.5|31682.5|31722.5|31682.5|31722.5|31682.5|0
1734093310000|2024-12-13 12:35:10|31724.3|31684.3|31725.6|31685.6|31725.6|31685.6|31724.3|31684.3|2
1734093320000|2024-12-13 12:35:20|31743.7|31683.7|31744.3|31684.3|31744.3|31684.3|31743.7|31683.7|1
1734093330000|2024-12-13 12:35:30|31736.2|31696.2|31736.2|31696.2|31736.2|31696.2|31736.2|31696.2|0
1734093340000|2024-12-13 12:35:40|31738.1|31698.1|31736.8|31696.8|31738.1|31698.1|31736.8|31696.8|0
1734093380000|2024-12-13 12:36:20|31750|31690|31741.2|31701.2|31750|31701.8|31741.2|31689.3|0
1734093390000|2024-12-13 12:36:30|31741.8|31701.8|31756.2|31696.2|31756.2|31701.8|31741.8|31696.2|4
1734093400000|2024-12-13 12:36:40|31756.8|31696.8|31765|31705|31765|31705|31756.8|31696.8|1
1734093410000|2024-12-13 12:36:50|31756.8|31716.8|31774.3|31714.3|31774.3|31720.5|31756.8|31708.7|5
1734093420000|2024-12-13 12:37:00|31769.3|31734.3|31795|31755|31795|31755|31769.3|31734.3|9
1734093430000|2024-12-13 12:37:10|31786.8|31766.8|31795|31775|31795|31775|31786.8|31766.8|7
1734093440000|2024-12-13 12:37:20|31796.3|31776.3|31807.5|31787.5|31807.5|31787.5|31796.3|31776.3|4
1734093460000|2024-12-13 12:37:40|31810|31790|31810|31790|31810|31790|31810|31790|0
1734093480000|2024-12-13 12:38:00|31816.8|31796.8|31810|31750|31820|31796.8|31810|31750|2
1734093490000|2024-12-13 12:38:10|31801.2|31761.2|31801.2|31761.2|31801.2|31761.2|31801.2|31761.2|8
1734093500000|2024-12-13 12:38:20|31796.8|31756.8|31795|31755|31796.8|31756.8|31795|31755|0
1734093560000|2024-12-13 12:39:20|31793.1|31753.1|31793.1|31753.1|31793.1|31753.1|31793.1|31753.1|11
1734093570000|2024-12-13 12:39:30|31790|31750|31796.8|31736.8|31796.8|31750|31788.7|31736.8|1
1734093580000|2024-12-13 12:39:40|31797.5|31737.5|31797.5|31737.5|31797.5|31737.5|31797.5|31737.5|0
1734093590000|2024-12-13 12:39:50|31795.6|31735.6|31782.5|31742.5|31795.6|31742.5|31782.5|31735.6|0
1734093600000|2024-12-13 12:40:00|31790.6|31730.6|31790.6|31730.6|31790.6|31730.6|31790.6|31730.6|0
1734093610000|2024-12-13 12:40:10|31790|31730|31790.6|31730.6|31790.6|31730.6|31790|31730|0
1734093670000|2024-12-13 12:41:10|31790|31730|31790|31730|31790|31730|31790|31730|0
1734093690000|2024-12-13 12:41:30|31776.3|31736.3|31776.3|31736.3|31776.3|31736.3|31776.3|31736.3|0
1734093700000|2024-12-13 12:41:40|31775|31735|31775|31735|31775|31735|31775|31735|0
1734093710000|2024-12-13 12:41:50|31778.7|31738.7|31778.7|31738.7|31778.7|31738.7|31778.7|31738.7|2
1734093730000|2024-12-13 12:42:10|31771.2|31751.2|31794.3|31754.3|31796.2|31756.2|31771.2|31749.3|1
1734093740000|2024-12-13 12:42:20|31796.2|31756.2|31796.2|31756.2|31796.2|31756.2|31796.2|31756.2|0
1734093750000|2024-12-13 12:42:30|31796.8|31756.8|31796.8|31756.8|31796.8|31756.8|31796.8|31756.8|0
1734093760000|2024-12-13 12:42:40|31795|31755|31795.5|31755.5|31796.8|31756.8|31795|31755|1
1734093790000|2024-12-13 12:43:10|31796.2|31756.2|31798.7|31758.7|31798.7|31771.2|31790.5|31755.5|0
1734093810000|2024-12-13 12:43:30|31791.2|31771.2|31820.5|31760.5|31821.2|31771.8|31791.2|31757.4|2
1734093820000|2024-12-13 12:43:40|31814.2|31774.2|31816.2|31776.2|31816.2|31776.2|31814.2|31774.2|0
1734093830000|2024-12-13 12:43:50|31821.2|31781.2|31821.2|31781.2|31821.2|31781.2|31821.2|31781.2|0
1734093840000|2024-12-13 12:44:00|31821.8|31781.8|31831.8|31811.8|31834.3|31811.8|31821.8|31774.3|12
1734093850000|2024-12-13 12:44:10|31855.5|31815.5|31855.5|31815.5|31856.2|31816.2|31855.5|31815.5|0
1734093860000|2024-12-13 12:44:20|31841.2|31821.2|31841.2|31821.2|31841.2|31821.2|31841.2|31821.2|1
1734093870000|2024-12-13 12:44:30|31839.2|31819.2|31834.9|31814.9|31839.2|31819.2|31834.9|31814.9|1
1734093880000|2024-12-13 12:44:40|31833.6|31813.6|31833.7|31793.7|31833.7|31813.6|31833.6|31793.7|0
1734093900000|2024-12-13 12:45:00|31840|31780|31825.5|31785.5|31840|31785.5|31825.5|31780|2
1734093930000|2024-12-13 12:45:30|31828.7|31768.7|31829.3|31769.3|31829.3|31769.3|31828.7|31768.7|1
1734093940000|2024-12-13 12:45:40|31825.6|31765.6|31821.8|31761.8|31825.6|31765.6|31821.8|31761.8|0
1734093950000|2024-12-13 12:45:50|31821.2|31761.2|31811.2|31771.2|31821.2|31771.2|31810.5|31758.7|2
1734093960000|2024-12-13 12:46:00|31812.5|31772.5|31812.5|31772.5|31812.5|31772.5|31812.5|31772.5|0
1734093980000|2024-12-13 12:46:20|31810|31770|31806.8|31766.8|31810|31770|31806.8|31766.8|1
1734093990000|2024-12-13 12:46:30|31791.3|31771.3|31784.3|31764.3|31791.3|31771.3|31784.3|31764.3|0
1734094000000|2024-12-13 12:46:40|31776.8|31756.8|31775|31735|31776.8|31756.8|31774.3|31735|1
1734094010000|2024-12-13 12:46:50|31774.3|31734.3|31772.5|31732.5|31774.3|31734.3|31772.5|31732.5|1
1734094020000|2024-12-13 12:47:00|31780.6|31720.6|31780.6|31720.6|31780.6|31720.6|31780.6|31720.6|0
1734094040000|2024-12-13 12:47:20|31779.3|31719.3|31778.7|31718.7|31779.3|31719.3|31778.7|31718.7|0
1734094050000|2024-12-13 12:47:30|||||||||10
1734094060000|2024-12-13 12:47:40|31775|31715|31774.3|31714.3|31775|31722.5|31762.5|31714.3|0
1734094070000|2024-12-13 12:47:50|31775|31715|31767.5|31727.5|31775|31727.5|31763.1|31715|0
1734094090000|2024-12-13 12:48:10|31769.3|31729.3|31770|31730|31770|31730|31769.3|31729.3|0
1734094100000|2024-12-13 12:48:20|31761.8|31741.8|31761.8|31741.8|31761.8|31741.8|31761.8|31741.8|0
1734094110000|2024-12-13 12:48:30|31764.3|31744.3|31766.8|31746.8|31766.8|31746.8|31764.3|31744.3|0
1734094120000|2024-12-13 12:48:40|31766.2|31746.2|31768.8|31728.8|31768.8|31746.2|31766.2|31728.8|2
1734094140000|2024-12-13 12:49:00|31769.4|31729.4|31780.6|31720.6|31780.6|31729.4|31768.8|31720.6|1
1734094150000|2024-12-13 12:49:10|31779.3|31719.3|31737.6|31677.6|31779.3|31719.3|31735.8|31675.8|9
1734094160000|2024-12-13 12:49:20|31737.5|31717.5|31774.9|31714.9|31774.9|31717.5|31737.5|31709.3|2
1734094170000|2024-12-13 12:49:30|31776.8|31716.8|31761.8|31721.8|31776.8|31721.8|31761.8|31716.8|2
1734094190000|2024-12-13 12:49:50|31763.7|31723.7|31766.2|31726.2|31766.2|31726.2|31763.7|31723.7|2
1734094200000|2024-12-13 12:50:00|31766.8|31726.8|31766.8|31726.8|31766.8|31726.8|31766.8|31726.8|0
1734094220000|2024-12-13 12:50:20|31766.2|31726.2|31771.2|31731.2|31771.2|31731.2|31766.2|31726.2|0
1734094230000|2024-12-13 12:50:30|31772.5|31732.5|31794.3|31734.3|31794.3|31734.3|31772.5|31731.7|6
1734094240000|2024-12-13 12:50:40|31793.7|31733.7|31793.7|31733.7|31793.7|31733.7|31793.7|31733.7|0
1734094260000|2024-12-13 12:51:00|31781.8|31741.8|31759.4|31719.4|31782.5|31741.8|31759.4|31708.2|3
1734094270000|2024-12-13 12:51:10|31756.2|31716.2|31763.7|31703.7|31764.3|31716.2|31756.2|31703.7|2
1734094280000|2024-12-13 12:51:20|||||||||3
1734094290000|2024-12-13 12:51:30|31755|31695|31755|31695|31755|31695|31755|31695|0
1734094310000|2024-12-13 12:51:50|31756.8|31696.8|31756.8|31696.8|31756.8|31696.8|31756.8|31696.8|2
1734094320000|2024-12-13 12:52:00|31757.5|31697.5|31757.5|31697.5|31757.5|31697.5|31757.5|31697.5|0
1734094340000|2024-12-13 12:52:20|31759.3|31699.3|31773|31713|31773|31713|31759.3|31699.3|6
1734094350000|2024-12-13 12:52:30|31773.7|31713.7|31773.7|31713.7|31773.7|31713.7|31773.7|31713.7|0
1734094360000|2024-12-13 12:52:40|31775.5|31715.5|31775.5|31715.5|31775.5|31715.5|31775.5|31715.5|0
1734094370000|2024-12-13 12:52:50|31781.2|31721.2|31777.5|31717.5|31781.2|31721.2|31777.5|31717.5|0
1734094380000|2024-12-13 12:53:00|31776.8|31716.8|31776.8|31716.8|31776.8|31716.8|31776.8|31716.8|0
1734094390000|2024-12-13 12:53:10|31781.8|31721.8|31781.8|31721.8|31781.8|31721.8|31781.8|31721.8|0
1734094400000|2024-12-13 12:53:20|31785.5|31725.5|31786.2|31726.2|31786.2|31726.2|31785.5|31725.5|0
1734094440000|2024-12-13 12:54:00|31788|31728|31788|31728|31788|31728|31788|31728|0
1734094450000|2024-12-13 12:54:10|31788.7|31728.7|31788.7|31728.7|31788.7|31728.7|31788.7|31728.7|0
1734094470000|2024-12-13 12:54:30|31786.8|31726.8|31786.8|31726.8|31786.8|31726.8|31786.8|31726.8|2
1734094480000|2024-12-13 12:54:40|31786.2|31726.2|31813.7|31753.7|31813.7|31763.7|31781.2|31726.2|5
1734094490000|2024-12-13 12:54:50|31806.2|31766.2|31806.2|31766.2|31806.2|31766.2|31806.2|31766.2|0
1734094500000|2024-12-13 12:55:00|31806.8|31766.8|31833.7|31773.7|31833.7|31781.2|31801.2|31766.8|1
1734094510000|2024-12-13 12:55:10|31838.7|31798.7|31851.2|31811.2|31856.1|31811.2|31838.7|31796.1|2
1734094520000|2024-12-13 12:55:20|31863|31803|31855.5|31815.5|31863.7|31815.5|31855.5|31803|0
1734094530000|2024-12-13 12:55:30|31854.9|31814.9|31831.2|31811.2|31854.9|31821.2|31831.2|31811.2|1
1734094540000|2024-12-13 12:55:40|31833.7|31793.7|31834.3|31774.3|31834.3|31793.7|31822.5|31774.3|1
1734094550000|2024-12-13 12:55:50|31833|31773|31823.7|31783.7|31833|31784.9|31823.7|31773|0
1734094560000|2024-12-13 12:56:00|31816.2|31796.2|31806.8|31766.8|31823.7|31796.2|31806.8|31761.2|13
1734094580000|2024-12-13 12:56:20|31806.2|31766.2|31801.2|31761.2|31806.2|31766.2|31801.2|31761.2|10
1734094590000|2024-12-13 12:56:30|31809.3|31749.3|31796.8|31756.8|31809.3|31761.2|31796.8|31748.7|4
1734094600000|2024-12-13 12:56:40|31801.2|31761.2|31796.2|31776.2|31803|31776.2|31794.9|31761.2|2
1734094620000|2024-12-13 12:57:00|31798.7|31778.7|31796.8|31776.8|31798.7|31778.7|31796.8|31776.8|5
1734094630000|2024-12-13 12:57:10|31829.9|31769.9|31826.8|31766.8|31831.8|31771.8|31826.8|31766.8|32
1734094650000|2024-12-13 12:57:30|31828.7|31768.7|31824.3|31764.3|31828.7|31768.7|31824.3|31764.3|0
1734094660000|2024-12-13 12:57:40|31812.4|31772.4|31812.4|31772.4|31812.4|31772.4|31812.4|31772.4|0
1734094680000|2024-12-13 12:58:00|31811.2|31771.2|31819.3|31759.3|31819.3|31771.2|31811.2|31759.3|0
1734094690000|2024-12-13 12:58:10|31806.2|31766.2|31818.7|31758.7|31818.7|31766.2|31806.2|31758.7|0
1734094710000|2024-12-13 12:58:30|31806.8|31766.8|31806.8|31766.8|31806.8|31766.8|31806.8|31766.8|0
1734094720000|2024-12-13 12:58:40|31818|31758|31818.7|31758.7|31818.7|31758.7|31818|31758|0
1734094740000|2024-12-13 12:59:00|31811.2|31771.2|31806.2|31766.2|31818.7|31771.2|31806.2|31758.7|15
1734094750000|2024-12-13 12:59:10|31796.8|31776.8|31796.2|31776.2|31796.8|31776.8|31796.2|31776.2|1
1734094760000|2024-12-13 12:59:20|31801.2|31781.2|31821.1|31781.1|31821.1|31781.2|31796.7|31776.7|5
1734094770000|2024-12-13 12:59:30|31801.8|31761.8|31803.7|31763.7|31803.7|31763.7|31801.8|31761.8|18
1734094790000|2024-12-13 12:59:50|31796.2|31776.2|31795.5|31775.5|31804.3|31776.2|31795.5|31764.3|0
1734094800000|2024-12-13 13:00:00|31796.2|31776.2|31773.7|31753.7|31796.2|31776.2|31773.7|31753.7|6
1734094810000|2024-12-13 13:00:10|31777.1|31717.1|31735.6|31715.6|31777.1|31726.2|31735.6|31711.9|8
1734094820000|2024-12-13 13:00:20|31732.4|31712.4|31721.2|31701.2|31732.4|31712.4|31698.7|31678.7|25
1734094830000|2024-12-13 13:00:30|31721.1|31701.1|31715.6|31695.6|31723.6|31703.6|31715.6|31695.6|3
1734094840000|2024-12-13 13:00:40|31711.8|31691.8|31691.8|31671.8|31711.8|31691.8|31691.8|31671.8|12
1734094850000|2024-12-13 13:00:50|31691.1|31671.1|31691.1|31671.1|31691.1|31671.1|31691.1|31671.1|0
1734094860000|2024-12-13 13:01:00|31706.8|31666.8|31716.1|31696.1|31716.1|31696.1|31702.4|31666.8|11
1734094870000|2024-12-13 13:01:10|31718|31698|31721.1|31701.1|31721.1|31701.1|31718|31698|16
1734094880000|2024-12-13 13:01:20|||||||||1
1734094890000|2024-12-13 13:01:30|31716.1|31696.1|31716.1|31696.1|31716.1|31696.1|31716.1|31696.1|0
1734094900000|2024-12-13 13:01:40|31713.6|31693.6|31708.6|31688.6|31713.6|31693.6|31708.6|31688.6|3
1734094920000|2024-12-13 13:02:00|31710.5|31690.5|31758.6|31738.6|31758.6|31738.6|31710.5|31690.5|13
1734094930000|2024-12-13 13:02:10|31761.1|31741.1|31756.1|31736.1|31761.1|31741.1|31756.1|31736.1|3
1734094940000|2024-12-13 13:02:20|31754.3|31734.3|31753.6|31733.6|31754.3|31734.3|31753.6|31733.6|1
1734094980000|2024-12-13 13:03:00|31748.6|31728.6|31738.6|31698.6|31758.6|31728.6|31738.6|31698.6|2
1734095000000|2024-12-13 13:03:20|31730.5|31710.5|31731.1|31711.1|31731.1|31711.1|31730.5|31710.5|7
1734095010000|2024-12-13 13:03:30|31756.7|31696.7|31747.4|31707.4|31756.7|31711.1|31747.4|31696.7|0
1734095020000|2024-12-13 13:03:40|31748|31708|31751.1|31731.1|31751.1|31731.1|31740.5|31708|2
1734095040000|2024-12-13 13:04:00|31763.6|31723.6|31760.5|31740.5|31768.6|31740.5|31760.5|31723.6|1
1734095050000|2024-12-13 13:04:10|31761.1|31741.1|31780.5|31740.5|31780.5|31743.6|31761.1|31738|4
1734095060000|2024-12-13 13:04:20|31774.2|31754.2|31778.6|31758.6|31778.6|31758.6|31774.2|31754.2|3
1734095080000|2024-12-13 13:04:40|31776.8|31756.8|31778.6|31758.6|31779.8|31759.8|31776.1|31756.1|1
1734095130000|2024-12-13 13:05:30|31779.3|31759.3|31789.8|31769.8|31798|31769.8|31778.6|31758|3
1734095140000|2024-12-13 13:05:40|31804.3|31764.3|31804.3|31764.3|31804.3|31764.3|31804.3|31764.3|0
1734095150000|2024-12-13 13:05:50|31808.6|31768.6|31804.2|31784.2|31808.6|31784.2|31804.2|31768.6|6
1734095160000|2024-12-13 13:06:00|31806.1|31786.1|31819.3|31799.3|31823.6|31801.1|31806.1|31781.7|2
1734095170000|2024-12-13 13:06:10|31821.1|31801.1|31846.1|31826.1|31848|31826.1|31819.3|31799.3|11
1734095180000|2024-12-13 13:06:20|31848|31828|31854.9|31814.9|31866.1|31828.6|31848|31814.9|4
1734095190000|2024-12-13 13:06:30|31853.6|31813.6|31851.1|31811.1|31855.5|31815.5|31851.1|31811.1|0
1734095200000|2024-12-13 13:06:40|31850.5|31790.5|31846.1|31806.1|31852.3|31806.1|31846.1|31790.5|3
1734095210000|2024-12-13 13:06:50|31847.3|31807.3|31829.3|31789.3|31847.3|31813.6|31825.6|31789.3|2
1734095220000|2024-12-13 13:07:00|31828.6|31788.6|31828.6|31788.6|31828.6|31788.6|31828.6|31788.6|0
1734095230000|2024-12-13 13:07:10|||||||||2
1734095240000|2024-12-13 13:07:20|31816.1|31796.1|31816.1|31796.1|31816.1|31796.1|31816.1|31796.1|0
1734095250000|2024-12-13 13:07:30|31813.6|31793.6|31813.6|31793.6|31813.6|31793.6|31813.6|31793.6|3
1734095260000|2024-12-13 13:07:40|31811.8|31791.8|31798.6|31758.6|31811.8|31791.8|31798.6|31758.6|0
1734095270000|2024-12-13 13:07:50|31798|31758|31771.7|31751.7|31798|31758|31771.7|31751.7|2
1734095280000|2024-12-13 13:08:00|31779.2|31759.2|31787.3|31747.3|31787.3|31759.2|31779.2|31747.3|6
1734095290000|2024-12-13 13:08:10|31788.6|31748.6|31788.6|31748.6|31788.6|31748.6|31788.6|31748.6|0
1734095310000|2024-12-13 13:08:30|31789.3|31749.3|31776.1|31756.1|31789.3|31756.1|31776.1|31749.3|2
1734095320000|2024-12-13 13:08:40|31775.5|31755.5|31760.4|31740.4|31775.5|31755.5|31760.4|31740.4|3
1734095330000|2024-12-13 13:08:50|31747.4|31727.4|31746.8|31726.8|31747.4|31727.4|31746.8|31726.8|0
1734095340000|2024-12-13 13:09:00|||||||||1
1734095380000|2024-12-13 13:09:40|31748.6|31728.6|31748.6|31728.6|31748.6|31728.6|31748.6|31728.6|0
1734095390000|2024-12-13 13:09:50|||||||||1
1734095400000|2024-12-13 13:10:00|31744.3|31724.3|31744.3|31724.3|31744.3|31724.3|31744.3|31724.3|0
1734095410000|2024-12-13 13:10:10|31743.6|31723.6|31744.3|31724.3|31746.1|31726.1|31743.6|31723.6|0
1734095420000|2024-12-13 13:10:20|31743.6|31723.6|31734.3|31694.3|31748.1|31723.6|31730.7|31694.3|4
1734095440000|2024-12-13 13:10:40|31708.6|31688.6|31698|31678|31708.6|31688.6|31698|31678|6
1734095450000|2024-12-13 13:10:50|31696.7|31676.7|31697.4|31657.4|31697.4|31676.7|31691.1|31657.4|6
1734095460000|2024-12-13 13:11:00|31696.1|31656.1|31681.1|31661.1|31696.1|31661.1|31676.1|31656.1|11
1734095470000|2024-12-13 13:11:10|31676.8|31656.8|31674.3|31654.3|31676.8|31656.8|31674.3|31654.3|4
1734095480000|2024-12-13 13:11:20|31671.1|31651.1|31671.1|31651.1|31671.1|31651.1|31668.6|31648.6|15
1734095490000|2024-12-13 13:11:30|31669.3|31649.3|31669.3|31649.3|31669.3|31649.3|31668.6|31648.6|0
1734095500000|2024-12-13 13:11:40|31666.1|31646.1|31658.6|31638.6|31666.1|31646.1|31658.6|31638.6|23
1734095510000|2024-12-13 13:11:50|31661.1|31641.1|31673.6|31633.6|31673.6|31641.1|31661.1|31633.6|0
1734095520000|2024-12-13 13:12:00|31678.1|31618.1|31645.6|31625.6|31678.1|31630.7|31645.6|31618.1|13
1734095530000|2024-12-13 13:12:10|31638.6|31618.6|31639.2|31619.2|31643.6|31619.2|31638.6|31603.6|2
1734095540000|2024-12-13 13:12:20|31641.1|31621.1|31661.8|31621.8|31663.6|31628.1|31641.1|31621.1|14
1734095550000|2024-12-13 13:12:30|31646.1|31626.1|31642.4|31622.4|31646.1|31626.1|31642.4|31622.4|7
1734095560000|2024-12-13 13:12:40|31641.1|31621.1|31641.1|31621.1|31641.1|31621.1|31641.1|31621.1|0
1734095570000|2024-12-13 13:12:50|31648.6|31608.6|31599.9|31559.9|31648.6|31616.8|31591.8|31559.9|28
1734095580000|2024-12-13 13:13:00|31599.3|31559.3|31592.4|31572.4|31604.9|31572.4|31579.9|31554.9|9
1734095590000|2024-12-13 13:13:10|31591.8|31571.8|31592.4|31572.4|31592.4|31572.4|31591.8|31571.8|2
1734095600000|2024-12-13 13:13:20|31587.4|31567.4|31596.8|31556.8|31596.8|31567.4|31587.4|31549.9|9
1734095610000|2024-12-13 13:13:30|31591.1|31571.1|31591.1|31571.1|31591.1|31571.1|31591.1|31571.1|0
1734095620000|2024-12-13 13:13:40|31592.4|31572.4|31592.4|31572.4|31592.4|31572.4|31592.4|31572.4|0
1734095630000|2024-12-13 13:13:50|31597.4|31577.4|31601.9|31581.9|31601.9|31581.9|31597.4|31577.4|7
1734095640000|2024-12-13 13:14:00|31615.6|31575.6|31602.4|31582.4|31615.6|31582.4|31602.4|31575.6|4
1734095650000|2024-12-13 13:14:10|31608.7|31568.7|31592.4|31552.4|31609.3|31568.7|31592.4|31549.3|2
1734095660000|2024-12-13 13:14:20|31594.9|31554.9|31594.9|31554.9|31594.9|31554.9|31594.9|31554.9|4
1734095670000|2024-12-13 13:14:30|31602.4|31562.4|31602.4|31582.4|31619.9|31582.4|31602.4|31554.9|9
1734095680000|2024-12-13 13:14:40|31600.6|31580.6|31602.4|31582.4|31602.4|31582.4|31600.6|31580.6|0
1734095700000|2024-12-13 13:15:00|31616.9|31556.9|31596.9|31556.9|31616.9|31556.9|31596.9|31550.6|1
1734095710000|2024-12-13 13:15:10|31595.6|31555.6|31595.6|31555.6|31595.6|31555.6|31595.6|31555.6|0
1734095730000|2024-12-13 13:15:30|31587.4|31567.4|31617.4|31557.4|31617.4|31567.4|31587.4|31553|4
1734095740000|2024-12-13 13:15:40|31611.1|31571.1|31607.4|31567.4|31612.4|31572.4|31607.4|31567.4|0
1734095750000|2024-12-13 13:15:50|31609.9|31569.9|31607.4|31567.4|31609.9|31569.9|31606.8|31566.8|0
1734095770000|2024-12-13 13:16:10|31606.8|31566.8|31606.8|31566.8|31608.6|31568.6|31606.8|31566.8|0
1734095780000|2024-12-13 13:16:20|31606.1|31566.1|31609.3|31569.3|31609.3|31569.3|31606.1|31566.1|1
1734095790000|2024-12-13 13:16:30|||||||||1
1734095800000|2024-12-13 13:16:40|31627.3|31567.3|31627.3|31567.3|31627.3|31567.3|31627.3|31567.3|0
1734095820000|2024-12-13 13:17:00|31629.9|31569.9|31636.8|31576.8|31636.8|31576.8|31629.9|31569.9|3
1734095830000|2024-12-13 13:17:10|31634.9|31574.9|31634.9|31574.9|31634.9|31574.9|31634.9|31574.9|0
1734095840000|2024-12-13 13:17:20|31628|31588|31620.5|31600.5|31628|31600.5|31620.5|31587.3|34
1734095850000|2024-12-13 13:17:30|31618.6|31598.6|31616.1|31596.1|31618.6|31598.6|31616.1|31596.1|13
1734095860000|2024-12-13 13:17:40|31619.9|31579.9|31614.8|31574.8|31619.9|31579.9|31614.8|31574.8|0
1734095870000|2024-12-13 13:17:50|31616.7|31576.7|31617.3|31577.3|31617.3|31577.3|31616.7|31576.7|0
1734095880000|2024-12-13 13:18:00|31609.2|31589.2|31596.1|31576.1|31610.6|31589.8|31596.1|31568|9
1734095890000|2024-12-13 13:18:10|31604.3|31564.3|31591.1|31571.1|31604.3|31571.1|31591.1|31564.3|0
1734095930000|2024-12-13 13:18:50|31586.1|31566.1|31586.1|31566.1|31586.1|31566.1|31586.1|31566.1|1
1734095940000|2024-12-13 13:19:00|31580.6|31560.6|31579.3|31559.3|31580.6|31560.6|31579.3|31559.3|0
1734095950000|2024-12-13 13:19:10|31576.8|31556.8|31576.1|31556.1|31576.8|31556.8|31576.1|31556.1|0
1734095960000|2024-12-13 13:19:20|31565.5|31545.5|31555.5|31535.5|31566.1|31546.1|31555.5|31535.5|6
1734095970000|2024-12-13 13:19:30|31553.6|31533.6|31553|31533|31553.6|31533.6|31553|31533|3
1734095980000|2024-12-13 13:19:40|31554.8|31534.8|31553|31533|31554.8|31534.8|31553|31533|6
1734096000000|2024-12-13 13:20:00|||||||||2
1734096010000|2024-12-13 13:20:10|31554.8|31534.8|31555.5|31535.5|31555.5|31535.5|31554.8|31534.8|2
1734096020000|2024-12-13 13:20:20|||||||||3
1734096030000|2024-12-13 13:20:30|||||||||3
1734096040000|2024-12-13 13:20:40|31571.1|31551.1|31571.1|31551.1|31571.1|31551.1|31571.1|31551.1|38
1734096050000|2024-12-13 13:20:50|31583|31543|31583.6|31543.6|31583.6|31543.6|31583|31543|0
1734096060000|2024-12-13 13:21:00|31577.3|31557.3|31598|31578|31598|31578|31577.3|31557.3|5
1734096080000|2024-12-13 13:21:20|31595.5|31575.5|31595.5|31575.5|31595.5|31575.5|31593|31573|2
1734096090000|2024-12-13 13:21:30|31596.1|31576.1|31596.1|31576.1|31596.1|31576.1|31596.1|31576.1|0
1734096100000|2024-12-13 13:21:40|31599.8|31579.8|31613|31593|31613|31593|31599.8|31579.8|1
1734096120000|2024-12-13 13:22:00|31618|31598|31628|31608|31628|31608|31618|31598|6
1734096130000|2024-12-13 13:22:10|31629.2|31609.2|31634.2|31614.2|31646.7|31614.8|31629.2|31601.7|2
1734096140000|2024-12-13 13:22:20|31632.3|31612.3|31634.2|31614.2|31634.2|31614.2|31629.8|31609.8|0
1734096150000|2024-12-13 13:22:30|31636.1|31616.1|31636.1|31616.1|31636.1|31616.1|31636.1|31616.1|2
1734096160000|2024-12-13 13:22:40|31634.2|31614.2|31634.2|31614.2|31634.2|31614.2|31634.2|31614.2|0
1734096170000|2024-12-13 13:22:50|31625.5|31605.5|31625.5|31605.5|31625.5|31605.5|31625.5|31605.5|0
1734096180000|2024-12-13 13:23:00|31621.8|31601.8|31621.8|31601.8|31621.8|31601.8|31621.8|31601.8|1
1734096190000|2024-12-13 13:23:10|31624.8|31604.8|31625.5|31605.5|31625.5|31605.5|31624.8|31604.8|0
1734096200000|2024-12-13 13:23:20|31626.1|31606.1|31638|31598|31638|31606.1|31626.1|31598|0
1734096210000|2024-12-13 13:23:30|31639.9|31599.9|31639.9|31599.9|31639.9|31599.9|31639.9|31599.9|7
1734096240000|2024-12-13 13:24:00|31646.7|31606.7|31648|31608|31648|31608|31646.7|31606.7|0
1734096310000|2024-12-13 13:25:10|31651.1|31631.1|31651.1|31631.1|31651.1|31631.1|31651.1|31631.1|6
1734096320000|2024-12-13 13:25:20|||||||||1
1734096330000|2024-12-13 13:25:30|31653.7|31633.7|31658|31638|31659.3|31639.3|31653.7|31633.7|5
1734096340000|2024-12-13 13:25:40|31656.1|31636.1|31640.5|31620.5|31658|31638|31640.5|31608.6|2
1734096350000|2024-12-13 13:25:50|31649.9|31589.9|31628|31588|31649.9|31591.2|31628|31588|9
1734096370000|2024-12-13 13:26:10|31616.1|31596.1|31624.3|31584.3|31624.3|31596.1|31616.1|31584.3|5
1734096390000|2024-12-13 13:26:30|31616.1|31596.1|31616.1|31596.1|31616.1|31596.1|31616.1|31596.1|0
1734096400000|2024-12-13 13:26:40|31613.6|31593.6|31613.6|31593.6|31613.6|31593.6|31613.6|31593.6|0
1734096410000|2024-12-13 13:26:50|31615.5|31595.5|31618.6|31598.6|31619.8|31599.8|31615.5|31595.5|26
1734096420000|2024-12-13 13:27:00|31622.3|31602.3|31631.1|31611.1|31631.1|31611.1|31622.3|31602.3|0
1734096430000|2024-12-13 13:27:10|31633|31613|31638.6|31618.6|31638.6|31618.6|31633|31613|0
1734096440000|2024-12-13 13:27:20|31636.1|31616.1|31631.1|31611.1|31643.6|31616.1|31631.1|31603.6|6
1734096450000|2024-12-13 13:27:30|31630.5|31610.5|31633|31613|31633|31613|31630.5|31610.5|0
1734096470000|2024-12-13 13:27:50|31633.6|31613.6|31633.6|31613.6|31633.6|31613.6|31633.6|31613.6|11
1734096480000|2024-12-13 13:28:00|31635.5|31615.5|31635.5|31615.5|31635.5|31615.5|31635.5|31615.5|1
1734096490000|2024-12-13 13:28:10|31641.7|31621.7|31650.5|31630.5|31650.5|31630.5|31641.7|31621.7|1
1734096500000|2024-12-13 13:28:20|31651.1|31631.1|31668.6|31628.6|31668.6|31633|31651.1|31628.6|1
1734096510000|2024-12-13 13:28:30|31670.5|31630.5|31673.6|31633.6|31673.6|31633.6|31668.6|31628.6|1
1734096530000|2024-12-13 13:28:50|31675.5|31635.5|31685.5|31645.5|31685.5|31649.2|31669.2|31635.5|0
1734096540000|2024-12-13 13:29:00|31687.4|31647.4|31681.1|31661.1|31693|31661.1|31681.1|31647.4|2
1734096550000|2024-12-13 13:29:10|31686.1|31666.1|31707.3|31687.3|31707.3|31687.3|31686.1|31663|8
1734096560000|2024-12-13 13:29:20|31708|31688|31710.5|31690.5|31710.5|31690.5|31708|31688|0
1734096570000|2024-12-13 13:29:30|31716.1|31696.1|31720.5|31700.5|31728.6|31704.2|31716.1|31688|14
1734096580000|2024-12-13 13:29:40|31718.6|31698.6|31701.1|31681.1|31722.3|31698.6|31701.1|31669.2|26
1734096590000|2024-12-13 13:29:50|31714.8|31674.8|31679.8|31659.8|31716.7|31676.7|31677.3|31648|12
1734096600000|2024-12-13 13:30:00|31678.6|31638.6|31672.3|31652.3|31683|31652.3|31669.2|31621.1|7
1734096610000|2024-12-13 13:30:10|31676.1|31656.1|31697.3|31657.3|31697.3|31664.8|31676.1|31656.1|3
1734096620000|2024-12-13 13:30:20|31684.8|31664.8|31676.1|31636.1|31684.8|31664.8|31675.4|31636.1|3
1734096630000|2024-12-13 13:30:30|31674.8|31634.8|31663|31643|31674.8|31644.8|31660.5|31634.8|2
1734096640000|2024-12-13 13:30:40|31661.1|31641.1|31649.8|31629.8|31661.1|31641.1|31649.8|31629.8|5
1734096660000|2024-12-13 13:31:00|31650.4|31630.4|31668.6|31628.6|31668.6|31630.4|31650.4|31622.3|2
1734096670000|2024-12-13 13:31:10|||||||||1
1734096690000|2024-12-13 13:31:30|31669.2|31629.2|31664.8|31644.8|31669.2|31644.8|31661.1|31629.2|6
1734096700000|2024-12-13 13:31:40|31662.9|31642.9|31657.3|31637.3|31662.9|31642.9|31657.3|31637.3|5
1734096710000|2024-12-13 13:31:50|31655.4|31635.4|31657.3|31637.3|31657.3|31637.3|31655.4|31635.4|0
1734096720000|2024-12-13 13:32:00|31656.7|31636.7|31656.7|31636.7|31656.7|31636.7|31656.7|31636.7|0
1734096740000|2024-12-13 13:32:20|31654.2|31634.2|31654.2|31634.2|31654.2|31634.2|31654.2|31634.2|0
1734096760000|2024-12-13 13:32:40|31646.1|31626.1|31646.1|31626.1|31646.1|31626.1|31646.1|31626.1|3
1734096790000|2024-12-13 13:33:10|31641.7|31621.7|31654.8|31634.8|31657.3|31637.3|31641.7|31621.7|5
1734096800000|2024-12-13 13:33:20|31658.6|31618.6|31643.6|31623.6|31658.6|31623.6|31643.6|31618.6|0
1734096840000|2024-12-13 13:34:00|31642.9|31622.9|31641.1|31621.1|31642.9|31622.9|31641.1|31621.1|0
1734096880000|2024-12-13 13:34:40|31653.6|31613.6|31653.6|31613.6|31653.6|31613.6|31653.6|31613.6|1
1734096890000|2024-12-13 13:34:50|31654.2|31614.2|31651.7|31631.7|31654.2|31631.7|31650.4|31614.2|5
1734096900000|2024-12-13 13:35:00|31651.1|31631.1|31651.1|31631.1|31651.1|31631.1|31651.1|31631.1|1
1734096920000|2024-12-13 13:35:20|31649.2|31629.2|31648.6|31628.6|31649.2|31629.2|31648.6|31628.6|0
1734096930000|2024-12-13 13:35:30|31655.4|31635.4|31655.4|31635.4|31655.4|31635.4|31655.4|31635.4|5
1734096940000|2024-12-13 13:35:40|31659.2|31639.2|31673.6|31633.6|31673.6|31648.6|31659.2|31633.6|9
1734096950000|2024-12-13 13:35:50|31674.2|31634.2|31698.5|31678.5|31698.5|31678.5|31670.4|31634.2|12
1734096960000|2024-12-13 13:36:00|31704.1|31684.1|31682.3|31662.3|31720.5|31691.6|31679.1|31659.1|19
1734096980000|2024-12-13 13:36:20|31681|31661|31674.8|31654.8|31681|31661|31672.9|31652.9|27
1734097000000|2024-12-13 13:36:40|31693.3|31673.3|31715.4|31695.4|31720.3|31697.3|31693.3|31673.3|3
1734097010000|2024-12-13 13:36:50|31723.6|31683.6|31723.6|31683.6|31723.6|31683.6|31723.6|31683.6|2
1734097020000|2024-12-13 13:37:00|31722.3|31682.3|31722.3|31682.3|31722.3|31682.3|31722.3|31682.3|0
1734097030000|2024-12-13 13:37:10|31714.1|31694.1|31714.1|31694.1|31714.1|31694.1|31712.3|31692.3|1
1734097050000|2024-12-13 13:37:30|31710.4|31690.4|31710.4|31690.4|31710.4|31690.4|31710.4|31690.4|2
1734097060000|2024-12-13 13:37:40|31707.9|31687.9|31707.9|31687.9|31707.9|31687.9|31707.9|31687.9|0
1734097070000|2024-12-13 13:37:50|31710.4|31690.4|31707.9|31687.9|31710.4|31690.4|31707.9|31687.9|1
1734097080000|2024-12-13 13:38:00|31707.3|31687.3|31707.3|31687.3|31707.3|31687.3|31707.3|31687.3|4
1734097110000|2024-12-13 13:38:30|31709.1|31689.1|31699.9|31679.9|31709.8|31689.8|31699.9|31679.9|16
1734097120000|2024-12-13 13:38:40|31698|31678|31690.4|31670.4|31698|31678|31690.4|31670.4|0
1734097130000|2024-12-13 13:38:50|31679.8|31659.8|31672.9|31652.9|31679.8|31659.8|31672.9|31652.9|1
1734097180000|2024-12-13 13:39:40|31676.6|31656.6|31680.4|31660.4|31680.4|31660.4|31676.6|31656.6|1
1734097200000|2024-12-13 13:40:00|||||||||18
1734097230000|2024-12-13 13:40:30|31680.5|31660.5|31702.3|31662.3|31702.3|31662.4|31680.5|31660.5|1
1734097240000|2024-12-13 13:40:40|31704.1|31664.1|31701.1|31681.1|31704.8|31684.8|31697.8|31662.9|4
1734097250000|2024-12-13 13:40:50|31714.8|31674.8|31714.8|31674.8|31714.8|31674.8|31714.8|31674.8|0
1734097260000|2024-12-13 13:41:00|31714.1|31674.1|31714.1|31674.1|31714.1|31674.1|31714.1|31674.1|0
1734097270000|2024-12-13 13:41:10|31713.5|31673.5|31685.4|31665.4|31713.5|31679.8|31685.4|31665.4|4
1734097290000|2024-12-13 13:41:30|31683.6|31663.6|31683.6|31663.6|31683.6|31663.6|31683.6|31663.6|0
1734097300000|2024-12-13 13:41:40|31670.4|31650.4|31697.3|31657.3|31700.4|31660.4|31670.4|31650.4|18
1734097310000|2024-12-13 13:41:50|31681.6|31661.6|31681.6|31661.6|31681.6|31661.6|31681.6|31661.6|0
1734097320000|2024-12-13 13:42:00|31673.6|31653.6|31664.8|31644.8|31673.6|31653.6|31664.8|31644.8|8
1734097330000|2024-12-13 13:42:10|31665.4|31645.4|31667.9|31647.9|31667.9|31647.9|31665.4|31645.4|2
1734097340000|2024-12-13 13:42:20|31671.1|31651.1|31668.6|31648.6|31671.1|31651.1|31668.6|31648.6|2
1734097350000|2024-12-13 13:42:30|31669.2|31649.2|31671.7|31651.7|31671.7|31651.7|31669.2|31649.2|3
1734097360000|2024-12-13 13:42:40|31673.6|31653.6|31691.1|31671.1|31691.1|31671.1|31673.6|31653.6|3
1734097390000|2024-12-13 13:43:10|31686.7|31666.7|31692.9|31652.9|31692.9|31666.7|31686.7|31652.9|1
1734097400000|2024-12-13 13:43:20|31689.2|31649.2|31689.2|31649.2|31689.2|31649.2|31689.2|31649.2|0
1734097410000|2024-12-13 13:43:30|31681.1|31661.1|31681.1|31661.1|31681.1|31661.1|31681.1|31661.1|0
1734097420000|2024-12-13 13:43:40|31681.7|31661.7|31681.7|31661.7|31681.7|31661.7|31681.7|31661.7|0
1734097460000|2024-12-13 13:44:20|||||||||1
1734097470000|2024-12-13 13:44:30|31683.6|31663.6|31698.6|31658.6|31698.6|31663.6|31680.4|31658.6|17
1734097480000|2024-12-13 13:44:40|31707.3|31667.3|31707.3|31667.3|31707.3|31667.3|31707.3|31667.3|1
1734097490000|2024-12-13 13:44:50|31707.9|31667.9|31707.9|31667.9|31707.9|31667.9|31707.9|31667.9|1
1734097500000|2024-12-13 13:45:00|31696.1|31676.1|31704.8|31664.8|31704.8|31676.1|31687.4|31659.2|14
1734097510000|2024-12-13 13:45:10|31706.1|31666.1|31706.1|31666.1|31706.1|31666.1|31706.1|31666.1|1
1734097520000|2024-12-13 13:45:20|31707.9|31667.9|31707.3|31667.3|31707.9|31667.9|31707.3|31667.3|0
1734097530000|2024-12-13 13:45:30|31693.6|31673.6|31692.3|31672.3|31693.6|31673.6|31692.3|31672.3|0
1734097540000|2024-12-13 13:45:40|31694.8|31674.8|31687.9|31667.9|31694.8|31674.8|31687.9|31667.9|2
1734097550000|2024-12-13 13:45:50|31688.6|31668.6|31688.6|31668.6|31688.6|31668.6|31687.9|31667.9|0
1734097560000|2024-12-13 13:46:00|31691.1|31671.1|31691.1|31671.1|31691.1|31671.1|31691.1|31671.1|0
1734097570000|2024-12-13 13:46:10|31689.2|31669.2|31688.6|31668.6|31691.1|31671.1|31688.6|31668.6|0
1734097580000|2024-12-13 13:46:20|31689.8|31669.8|31692.3|31672.3|31692.3|31672.3|31689.8|31669.8|3
1734097590000|2024-12-13 13:46:30|31692.9|31672.9|31695.4|31675.4|31695.4|31675.4|31692.9|31672.9|3
1734097600000|2024-12-13 13:46:40|31696.1|31676.1|31717.3|31677.3|31717.3|31680.4|31696.1|31676.1|3
1734097610000|2024-12-13 13:46:50|31713.5|31693.5|31712.3|31692.3|31713.5|31693.5|31711.6|31691.6|0
1734097620000|2024-12-13 13:47:00|31712.9|31692.9|31712.9|31692.9|31712.9|31692.9|31712.9|31692.9|1
1734097630000|2024-12-13 13:47:10|31710.4|31690.4|31710.4|31690.4|31711.1|31691.1|31710.4|31690.4|3
1734097640000|2024-12-13 13:47:20|31708.6|31688.6|31704.1|31684.1|31708.6|31688.6|31704.1|31684.1|3
1734097650000|2024-12-13 13:47:30|31693.6|31673.6|31693.6|31673.6|31693.6|31673.6|31693.6|31673.6|2
1734097660000|2024-12-13 13:47:40|31686.7|31666.7|31700.4|31660.4|31700.4|31666.7|31686.7|31660.4|2
1734097670000|2024-12-13 13:47:50|31712.9|31652.9|31712.9|31652.9|31712.9|31652.9|31712.9|31652.9|0
1734097680000|2024-12-13 13:48:00|31714.9|31654.9|31706.1|31666.1|31714.9|31666.1|31706.1|31654.9|3
1734097690000|2024-12-13 13:48:10|31704.8|31664.8|31704.8|31664.8|31704.8|31664.8|31704.8|31664.8|0
1734097700000|2024-12-13 13:48:20|31684.9|31644.9|31676.1|31656.1|31684.9|31656.1|31676.1|31644.2|1
1734097720000|2024-12-13 13:48:40|31677.9|31657.9|31677.9|31657.9|31677.9|31657.9|31677.9|31657.9|0
1734097760000|2024-12-13 13:49:20|31681.1|31661.1|31706.6|31666.6|31706.6|31672.8|31681.1|31661.1|1
1734097780000|2024-12-13 13:49:40|31700.4|31680.4|31717.9|31697.9|31717.9|31697.9|31700.4|31680.4|5
1734097790000|2024-12-13 13:49:50|31724.8|31704.8|31737.9|31697.9|31737.9|31705.4|31724.8|31696.6|8
1734097810000|2024-12-13 13:50:10|31726.1|31706.1|31737.3|31697.3|31737.3|31706.1|31726.1|31697.3|0
1734097820000|2024-12-13 13:50:20|31725.4|31705.4|31725.4|31705.4|31725.4|31705.4|31725.4|31705.4|0
1734097830000|2024-12-13 13:50:30|31727.3|31707.3|31727.9|31707.9|31727.9|31707.9|31727.3|31707.3|5
1734097850000|2024-12-13 13:50:50|31724.8|31704.8|31724.8|31704.8|31724.8|31704.8|31724.8|31704.8|2
1734097860000|2024-12-13 13:51:00|||||||||1
1734097870000|2024-12-13 13:51:10|31721.1|31701.1|31695.4|31675.4|31721.1|31701.1|31695.4|31669.9|4
1734097890000|2024-12-13 13:51:30|31692.9|31672.9|31692.9|31672.9|31692.9|31672.9|31692.9|31672.9|0
1734097910000|2024-12-13 13:51:50|31695.4|31675.4|31700.4|31680.4|31700.4|31680.4|31695.4|31675.4|3
1734097920000|2024-12-13 13:52:00|||||||||17
1734097930000|2024-12-13 13:52:10|31702.4|31682.4|31691.2|31671.2|31702.4|31682.4|31691.2|31671.2|9
1734097940000|2024-12-13 13:52:20|31688.6|31668.6|31688.6|31668.6|31688.6|31668.6|31688.6|31668.6|14
1734097950000|2024-12-13 13:52:30|31691.1|31671.1|31691.1|31671.1|31691.1|31671.1|31691.1|31671.1|0
1734097970000|2024-12-13 13:52:50|31689.2|31669.2|31688.6|31668.6|31689.2|31669.2|31688.6|31668.6|2
1734097990000|2024-12-13 13:53:10|31686.7|31666.7|31686.1|31666.1|31686.7|31666.7|31686.1|31666.1|0
1734098000000|2024-12-13 13:53:20|31684.2|31664.2|31684.2|31664.2|31684.2|31664.2|31684.2|31664.2|4
1734098010000|2024-12-13 13:53:30|||||||||1
1734098020000|2024-12-13 13:53:40|31686.1|31666.1|31683.6|31663.6|31686.1|31666.1|31683.6|31663.6|2
1734098030000|2024-12-13 13:53:50|31686.1|31666.1|31686.1|31666.1|31686.1|31666.1|31686.1|31666.1|3
1734098070000|2024-12-13 13:54:30|31684.2|31664.2|31684.2|31664.2|31684.2|31664.2|31684.2|31664.2|2
1734098080000|2024-12-13 13:54:40|31688.6|31668.6|31684.9|31664.9|31688.6|31668.6|31684.9|31664.9|0
1734098090000|2024-12-13 13:54:50|31686.1|31666.1|31671.7|31651.7|31687.4|31666.1|31671.7|31647.4|20
1734098100000|2024-12-13 13:55:00|31668|31648|31666.7|31646.7|31668|31648|31666.7|31646.7|1
1734098130000|2024-12-13 13:55:30|31671.1|31651.1|31679.2|31639.2|31679.2|31651.1|31671.1|31639.2|0
1734098140000|2024-12-13 13:55:40|31666.1|31646.1|31666.1|31646.1|31666.1|31646.1|31666.1|31646.1|0
1734098170000|2024-12-13 13:56:10|31658|31638|31662.3|31622.3|31664.2|31638|31658|31622.3|1
1734098180000|2024-12-13 13:56:20|31660.5|31620.5|31659.2|31619.2|31660.5|31620.5|31659.2|31619.2|0
1734098190000|2024-12-13 13:56:30|31651.1|31631.1|31651.1|31631.1|31651.1|31631.1|31651.1|31631.1|3
1734098200000|2024-12-13 13:56:40|31651.7|31631.7|31664.2|31624.2|31664.2|31631.7|31651.7|31619.8|1
1734098220000|2024-12-13 13:57:00|31652.3|31632.3|31651.7|31631.7|31652.3|31632.3|31651.7|31631.7|1
1734098230000|2024-12-13 13:57:10|31651.1|31631.1|31651.1|31631.1|31651.1|31631.1|31651.1|31631.1|0
1734098240000|2024-12-13 13:57:20|31646.7|31626.7|31644.2|31624.2|31646.7|31626.7|31644.2|31624.2|6
1734098250000|2024-12-13 13:57:30|||||||||1
1734098260000|2024-12-13 13:57:40|31641.7|31621.7|31641.7|31621.7|31641.7|31621.7|31641.7|31621.7|1
1734098270000|2024-12-13 13:57:50|31638.6|31618.6|31623.6|31603.6|31638.6|31618.6|31623.6|31603.6|13
1734098280000|2024-12-13 13:58:00|31626.7|31606.7|31636|31616|31636|31616|31626.7|31606.7|19
1734098290000|2024-12-13 13:58:10|31634.2|31614.2|31633.5|31613.5|31634.2|31614.2|31633.5|31613.5|5
1734098300000|2024-12-13 13:58:20|31631|31611|31631.7|31611.7|31631.7|31611.7|31631|31611|1
1734098310000|2024-12-13 13:58:30|31643.5|31603.5|31636|31616|31643.5|31616|31631.7|31603.5|0
1734098320000|2024-12-13 13:58:40|31636.7|31616.7|31636.7|31616.7|31636.7|31616.7|31636.7|31616.7|1
1734098330000|2024-12-13 13:58:50|31640.4|31620.4|31645.4|31585.4|31647.9|31620.4|31636.7|31585.4|7
1734098340000|2024-12-13 13:59:00|31647.9|31587.9|31616|31596|31647.9|31596|31616|31585.4|0
1734098360000|2024-12-13 13:59:20|31611|31591|31608.5|31588.5|31611|31591|31608.5|31588.5|1
1734098380000|2024-12-13 13:59:40|31598.5|31578.5|31597.9|31577.9|31598.5|31578.5|31597.9|31577.9|3
1734098390000|2024-12-13 13:59:50|31594.8|31574.8|31604.2|31564.2|31609.2|31583.5|31592.3|31564.2|11
1734098400000|2024-12-13 14:00:00|31594.2|31574.2|31611|31591|31622.3|31591|31593.5|31562.3|5
1734098420000|2024-12-13 14:00:20|31612.9|31592.9|31612.9|31592.9|31613.5|31593.5|31612.9|31592.9|1
1734098430000|2024-12-13 14:00:30|31608.5|31588.5|31591|31571|31608.5|31588.5|31591|31567.9|2
1734098440000|2024-12-13 14:00:40|31583.5|31563.5|31565.4|31545.4|31586|31563.5|31565.4|31545.4|11
1734098450000|2024-12-13 14:00:50|31566|31546|31552.3|31532.3|31567.9|31547.9|31552.3|31532.3|17
1734098460000|2024-12-13 14:01:00|31547.3|31527.3|31531.8|31511.8|31547.3|31527.3|31531.8|31511.8|19
1734098470000|2024-12-13 14:01:10|31530.5|31510.5|31539.2|31519.2|31539.2|31519.2|31530.5|31510.5|6
1734098480000|2024-12-13 14:01:20|31539.8|31519.8|31541.7|31521.7|31541.7|31521.7|31539.8|31519.8|20
1734098490000|2024-12-13 14:01:30|31543.5|31523.5|31543.5|31523.5|31543.5|31523.5|31543.5|31523.5|2
1734098500000|2024-12-13 14:01:40|31544.2|31524.2|31544.2|31524.2|31544.2|31524.2|31544.2|31524.2|12
1734098510000|2024-12-13 14:01:50|31541.7|31521.7|31526.7|31506.7|31541.7|31521.7|31524.8|31499.2|17
1734098520000|2024-12-13 14:02:00|31526|31506|31527.9|31507.9|31527.9|31507.9|31526|31506|0
1734098530000|2024-12-13 14:02:10|31529.7|31509.7|31530.4|31510.4|31530.4|31510.4|31529.7|31509.7|0
1734098540000|2024-12-13 14:02:20|31532.9|31512.9|31535.4|31515.4|31535.4|31515.4|31532.9|31512.9|7
1734098550000|2024-12-13 14:02:30|31537.2|31517.2|31596|31556|31596|31559.7|31537.2|31517.2|9
1734098560000|2024-12-13 14:02:40|31591.5|31571.5|31578.5|31558.5|31592.2|31572.2|31577.9|31557.9|8
1734098570000|2024-12-13 14:02:50|31574.7|31554.7|31574.7|31554.7|31574.7|31554.7|31574.7|31554.7|0
1734098590000|2024-12-13 14:03:10|31579.7|31559.7|31592.8|31572.8|31592.8|31572.8|31579.7|31559.7|12
1734098610000|2024-12-13 14:03:30|31593.4|31573.4|31576.6|31556.6|31594.1|31574.1|31576.6|31552.9|3
1734098630000|2024-12-13 14:03:50|31582.2|31542.2|31582.2|31542.2|31582.2|31542.2|31582.2|31542.2|0
1734098650000|2024-12-13 14:04:10|31575.4|31535.4|31575.4|31535.4|31575.4|31535.4|31575.4|31535.4|5
1734098660000|2024-12-13 14:04:20|31573.5|31533.5|31573.5|31533.5|31573.5|31533.5|31573.5|31533.5|0
1734098700000|2024-12-13 14:05:00|31575.4|31535.4|31569.1|31549.1|31575.4|31549.1|31569.1|31535.4|0
1734098710000|2024-12-13 14:05:10|31570.9|31550.9|31572.2|31552.2|31572.2|31552.2|31570.9|31550.9|3
1734098720000|2024-12-13 14:05:20|31585.9|31545.9|31578.4|31558.4|31586.6|31558.4|31578.4|31545.9|1
1734098730000|2024-12-13 14:05:30|31580.3|31560.3|31580.3|31560.3|31580.3|31560.3|31580.3|31560.3|0
1734098740000|2024-12-13 14:05:40|31578.4|31558.4|31585.4|31565.4|31585.4|31565.4|31578.4|31558.4|4
1734098760000|2024-12-13 14:06:00|31584.7|31564.7|31577.2|31537.2|31584.7|31564.7|31576.6|31536.6|4
1734098770000|2024-12-13 14:06:10|31569.7|31549.7|31567.2|31547.2|31569.7|31549.7|31567.2|31547.2|0
1734098800000|2024-12-13 14:06:40|31566.6|31546.6|31566.6|31546.6|31566.6|31546.6|31566.6|31546.6|1
1734098810000|2024-12-13 14:06:50|31564.7|31544.7|31559.7|31539.7|31564.7|31544.7|31559.1|31539.1|10
1734098820000|2024-12-13 14:07:00|31574.7|31554.7|31580.9|31560.9|31586.6|31560.9|31574.7|31546.6|0
1734098830000|2024-12-13 14:07:10|31582.9|31562.9|31582.9|31562.9|31582.9|31562.9|31582.9|31562.9|0
1734098840000|2024-12-13 14:07:20|31584.7|31564.7|31622.2|31562.2|31622.2|31569.7|31584.7|31562.2|16
1734098870000|2024-12-13 14:07:50|31630.3|31590.3|31630.9|31590.9|31630.9|31590.9|31630.3|31590.3|41
1734098880000|2024-12-13 14:08:00|31631.6|31591.6|31636.6|31616.6|31646.6|31616.6|31631.6|31586.6|15
1734098890000|2024-12-13 14:08:10|31637.2|31617.2|31639.1|31619.1|31639.1|31619.1|31637.2|31617.2|1
1734098900000|2024-12-13 14:08:20|31652.7|31632.7|31660.9|31620.9|31661.6|31635.9|31652.7|31620.9|16
1734098910000|2024-12-13 14:08:30|31652.8|31632.8|31648.4|31628.4|31652.8|31632.8|31648.4|31628.4|11
1734098920000|2024-12-13 14:08:40|31654.7|31614.7|31653.4|31613.4|31654.7|31614.7|31653.4|31613.4|7
1734098940000|2024-12-13 14:09:00|31655.3|31615.3|31660.9|31620.9|31665.3|31633.4|31647.8|31615.3|10
1734098950000|2024-12-13 14:09:10|31649.1|31629.1|31648.4|31628.4|31649.1|31629.1|31648.4|31628.4|0
1734098960000|2024-12-13 14:09:20|31649.1|31629.1|31652.8|31632.8|31652.8|31632.8|31648.4|31628.4|1
1734098970000|2024-12-13 14:09:30|31653.4|31633.4|31653.4|31633.4|31653.4|31633.4|31653.4|31633.4|0
1734098980000|2024-12-13 14:09:40|31654.7|31634.7|31654.7|31634.7|31654.7|31634.7|31654.7|31634.7|0
1734098990000|2024-12-13 14:09:50|31656.6|31636.6|31655.9|31635.9|31656.6|31636.6|31655.9|31635.9|5
1734099000000|2024-12-13 14:10:00|31653.4|31633.4|31657.8|31637.8|31661.6|31637.8|31652.8|31620.3|5
1734099020000|2024-12-13 14:10:20|31660.9|31640.9|31665.9|31645.9|31665.9|31645.9|31660.9|31640.9|2
1734099030000|2024-12-13 14:10:30|31671.5|31651.5|31675.3|31655.3|31675.3|31655.3|31671.5|31651.5|4
1734099040000|2024-12-13 14:10:40|||||||||1
1734099060000|2024-12-13 14:11:00|31672.8|31652.8|31675.3|31635.3|31680.3|31652.8|31672.8|31635.3|3
1734099080000|2024-12-13 14:11:20|31662.8|31642.8|31662.8|31642.8|31662.8|31642.8|31662.8|31642.8|2
1734099110000|2024-12-13 14:11:50|31660.9|31640.9|31660.9|31640.9|31660.9|31640.9|31660.9|31640.9|2
1734099120000|2024-12-13 14:12:00|||||||||1
1734099140000|2024-12-13 14:12:20|31663.4|31643.4|31670.9|31650.9|31670.9|31650.9|31663.4|31643.4|3
1734099150000|2024-12-13 14:12:30|31672.8|31652.8|31672.8|31652.8|31672.8|31652.8|31672.8|31652.8|0
1734099180000|2024-12-13 14:13:00|31675.3|31655.3|31682.2|31662.2|31682.2|31662.2|31675.3|31655.3|3
1734099190000|2024-12-13 14:13:10|31684.7|31664.7|31685.4|31665.4|31685.4|31665.4|31684.7|31664.7|0
1734099200000|2024-12-13 14:13:20|31693.4|31673.4|31695.3|31675.3|31695.3|31675.3|31693.4|31673.4|4
1734099220000|2024-12-13 14:13:40|||||||||1
1734099230000|2024-12-13 14:13:50|31695.9|31675.9|31695.9|31675.9|31695.9|31675.9|31695.9|31675.9|0
1734099240000|2024-12-13 14:14:00|31694.1|31674.1|31684.6|31664.6|31694.1|31674.1|31684.6|31650.9|8
1734099250000|2024-12-13 14:14:10|31686.5|31666.5|31686.5|31666.5|31686.5|31666.5|31686.5|31666.5|0
1734099270000|2024-12-13 14:14:30|31687.8|31667.8|31695.3|31675.3|31695.3|31675.3|31687.8|31667.8|2
1734099280000|2024-12-13 14:14:40|31715.8|31675.8|31713.3|31693.3|31718.3|31693.3|31710.2|31675.8|11
1734099290000|2024-12-13 14:14:50|31711.5|31691.5|31709.1|31689.1|31711.5|31691.5|31709.1|31689.1|0
1734099320000|2024-12-13 14:15:20|31717.2|31677.2|31695.3|31675.3|31717.2|31684.1|31695.3|31675.3|1
1734099330000|2024-12-13 14:15:30|31692.8|31672.8|31692.8|31672.8|31692.8|31672.8|31692.8|31672.8|4
1734099340000|2024-12-13 14:15:40|31695.3|31675.3|31693.4|31673.4|31695.3|31675.3|31693.4|31673.4|12
1734099350000|2024-12-13 14:15:50|31701.6|31661.6|31701.6|31661.6|31701.6|31661.6|31701.6|31661.6|0
1734099360000|2024-12-13 14:16:00|31689.1|31669.1|31689.1|31669.1|31689.1|31669.1|31689.1|31669.1|0
1734099370000|2024-12-13 14:16:10|31687.2|31667.2|31679.1|31659.1|31687.2|31667.2|31679.1|31659.1|0
1734099380000|2024-12-13 14:16:20|31677.2|31657.2|31677.2|31657.2|31677.2|31657.2|31677.2|31657.2|0
1734099390000|2024-12-13 14:16:30|31676.6|31656.6|31679.1|31659.1|31679.1|31659.1|31676.6|31656.6|1
1734099400000|2024-12-13 14:16:40|31679.7|31659.7|31679.7|31659.7|31679.7|31659.7|31679.7|31659.7|4
1734099430000|2024-12-13 14:17:10|31692.2|31672.2|31692.2|31672.2|31692.2|31672.2|31692.2|31672.2|0
1734099440000|2024-12-13 14:17:20|31697.2|31677.2|31697.2|31677.2|31697.2|31677.2|31697.2|31677.2|1
1734099450000|2024-12-13 14:17:30|31698.5|31678.5|31712.2|31672.2|31712.2|31678.5|31698.5|31672.2|1
1734099470000|2024-12-13 14:17:50|31711.6|31671.6|31711.6|31671.6|31711.6|31671.6|31711.6|31671.6|2
1734099480000|2024-12-13 14:18:00|31713.4|31673.4|31711.6|31671.6|31713.4|31673.4|31711.6|31671.6|0
1734099490000|2024-12-13 14:18:10|31699.7|31679.7|31679.7|31659.7|31699.7|31679.7|31679.7|31659.7|2
1734099510000|2024-12-13 14:18:30|31677.2|31657.2|31677.2|31657.2|31677.2|31657.2|31677.2|31657.2|2
1734099550000|2024-12-13 14:19:10|||||||||2
1734099570000|2024-12-13 14:19:30|31681.6|31661.6|31696.6|31656.6|31696.6|31661.6|31681.6|31656.6|1
1734099590000|2024-12-13 14:19:50|||||||||4
1734099610000|2024-12-13 14:20:10|31688.4|31668.4|31688.4|31668.4|31688.4|31668.4|31688.4|31668.4|0
1734099620000|2024-12-13 14:20:20|31689.1|31669.1|31701.6|31661.6|31701.6|31669.1|31689.1|31661.6|2
1734099630000|2024-12-13 14:20:30|31694.7|31674.7|31694.7|31674.7|31694.7|31674.7|31694.7|31674.7|0
1734099650000|2024-12-13 14:20:50|31689.7|31669.7|31694.2|31654.2|31694.2|31669.7|31689.7|31654.2|4
1734099670000|2024-12-13 14:21:10|31692.9|31652.9|31692.9|31652.9|31692.9|31652.9|31692.9|31652.9|0
1734099690000|2024-12-13 14:21:30|31692.2|31652.2|31694.7|31654.7|31694.7|31654.7|31692.2|31652.2|7
1734099710000|2024-12-13 14:21:50|31694.1|31654.1|31679.1|31659.1|31694.1|31659.1|31679.1|31653.4|1
1734099730000|2024-12-13 14:22:10|31678.4|31658.4|31678.4|31658.4|31678.4|31658.4|31678.4|31658.4|3
1734099780000|2024-12-13 14:23:00|31695.3|31655.3|31695.3|31655.3|31695.3|31655.3|31695.3|31655.3|3
1734099820000|2024-12-13 14:23:40|31695.9|31655.9|31682.2|31642.2|31695.9|31655.9|31679.2|31639.2|97
1734099840000|2024-12-13 14:24:00|31683.5|31643.5|31675.4|31655.4|31683.5|31655.4|31675.4|31643.5|1
1734099850000|2024-12-13 14:24:10|31687.2|31667.2|31697.2|31657.2|31702.2|31669.7|31687.2|31657.2|6
1734099860000|2024-12-13 14:24:20|31679.7|31659.7|31679.7|31659.7|31679.7|31659.7|31679.7|31659.7|0
1734099910000|2024-12-13 14:25:10|31690.9|31650.9|31691.6|31651.6|31691.6|31651.6|31690.9|31650.9|0
1734099920000|2024-12-13 14:25:20|31692.2|31652.2|31692.2|31652.2|31692.2|31652.2|31692.2|31652.2|4
1734099930000|2024-12-13 14:25:30|31680.4|31660.4|31682.2|31642.2|31682.9|31660.4|31676|31642.2|4
1734099940000|2024-12-13 14:25:40|31677.8|31657.8|31683.4|31663.4|31683.4|31663.4|31677.8|31657.8|1
1734099950000|2024-12-13 14:25:50|31685.3|31665.3|31700.9|31680.9|31700.9|31680.9|31685.3|31665.3|11
1734099960000|2024-12-13 14:26:00|31716.6|31676.6|31700.4|31680.4|31717.2|31684.1|31700.4|31676.6|3
1734099970000|2024-12-13 14:26:10|31699.7|31679.7|31689.1|31669.1|31702.2|31679.7|31689.1|31661.6|32
1734099980000|2024-12-13 14:26:20|31684.1|31664.1|31674.7|31654.7|31684.1|31664.1|31674.7|31654.7|1
1734099990000|2024-12-13 14:26:30|31679.7|31659.7|31696.6|31656.6|31696.6|31664.1|31679.7|31656.6|5
1734100000000|2024-12-13 14:26:40|31689.1|31669.1|31712.2|31692.2|31718.3|31692.2|31689.1|31669.1|8
1734100010000|2024-12-13 14:26:50|31714.1|31694.1|31709.1|31689.1|31714.1|31694.1|31709.1|31689.1|0
1734100020000|2024-12-13 14:27:00|31709.7|31689.7|31704.1|31684.1|31709.7|31689.7|31704.1|31684.1|3
1734100030000|2024-12-13 14:27:10|31702.2|31682.2|31702.2|31682.2|31702.2|31682.2|31702.2|31682.2|0
1734100080000|2024-12-13 14:28:00|31699.7|31679.7|31699.7|31679.7|31699.7|31679.7|31699.7|31679.7|0
1734100120000|2024-12-13 14:28:40|31697.8|31677.8|31697.8|31677.8|31697.8|31677.8|31697.8|31677.8|6
1734100140000|2024-12-13 14:29:00|31698.5|31678.5|31807|31767|31807|31775.2|31698.5|31678.5|13
1734100150000|2024-12-13 14:29:10|31798.9|31778.9|31818.4|31798.4|31824|31800.9|31798.9|31778.9|12
1734100160000|2024-12-13 14:29:20|31825.9|31785.9|31825.9|31785.9|31825.9|31785.9|31825.9|31785.9|7
1734100170000|2024-12-13 14:29:30|31817.8|31797.8|31854.6|31794.6|31854.6|31802.8|31817.8|31794.6|35
1734100180000|2024-12-13 14:29:40|31842.8|31802.8|31883.4|31863.4|31883.4|31863.4|31837.8|31802.8|38
1734100190000|2024-12-13 14:29:50|31890.9|31870.9|31888.4|31868.4|31890.9|31870.9|31888.4|31868.4|8
1734100200000|2024-12-13 14:30:00|31889.7|31869.7|31927|31887|31927|31888.9|31889.7|31869.7|7
1734100210000|2024-12-13 14:30:10|31929.6|31889.6|31930.3|31890.3|31930.3|31890.3|31929.6|31889.6|4
1734100220000|2024-12-13 14:30:20|31923.4|31903.4|31913.4|31893.4|31927.2|31905.3|31913.4|31887.2|14
1734100230000|2024-12-13 14:30:30|31912.1|31892.1|31919|31899|31920.3|31899|31912.1|31880.3|6
1734100240000|2024-12-13 14:30:40|31929|31909|31932.8|31892.8|31960.3|31929|31929|31892.8|17
1734100250000|2024-12-13 14:30:50|31921|31901|31929|31909|31929|31909|31920.3|31900.3|3
1734100260000|2024-12-13 14:31:00|31934|31914|31936.5|31916.5|31942.2|31922.2|31934|31914|4
1734100270000|2024-12-13 14:31:10|31934|31914|31923.4|31903.4|31934|31914|31921.5|31901.5|30
1734100280000|2024-12-13 14:31:20|31926.5|31906.5|31940.9|31900.9|31945.9|31914.6|31926.5|31900.9|4
1734100290000|2024-12-13 14:31:30|31940.2|31900.2|31940.2|31900.2|31940.2|31900.2|31940.2|31900.2|1
1734100300000|2024-12-13 14:31:40|31937.7|31897.7|31937.7|31897.7|31937.7|31897.7|31937.7|31897.7|0
1734100310000|2024-12-13 14:31:50|31934.7|31914.7|31934.7|31914.7|31934.7|31914.7|31934.7|31914.7|1
1734100320000|2024-12-13 14:32:00|||||||||1
1734100330000|2024-12-13 14:32:10|31938.4|31918.4|31932.7|31912.7|31939.7|31919.7|31932.7|31912.7|4
1734100350000|2024-12-13 14:32:30|31940.9|31900.9|31941.5|31901.5|31941.5|31901.5|31940.9|31900.9|0
1734100380000|2024-12-13 14:33:00|31936.5|31896.5|31936.5|31896.5|31936.5|31896.5|31936.5|31896.5|6
1734100390000|2024-12-13 14:33:10|31920.9|31900.9|31930.9|31910.9|31930.9|31910.9|31920.9|31900.9|8
1734100400000|2024-12-13 14:33:20|31931.5|31911.5|31967.7|31947.7|31967.7|31947.7|31931.5|31911.5|7
1734100410000|2024-12-13 14:33:30|31968.4|31948.4|31985.9|31925.9|31985.9|31948.4|31968.4|31925.9|4
1734100420000|2024-12-13 14:33:40|31978.4|31938.4|31967.2|31927.2|31978.4|31943.4|31962.7|31927.2|5
1734100430000|2024-12-13 14:33:50|31956.5|31916.5|31936.5|31916.5|31956.5|31924|31936.5|31916.5|3
1734100440000|2024-12-13 14:34:00|31935.9|31915.9|31943.9|31903.9|31943.9|31915.9|31928.4|31903.9|5
1734100450000|2024-12-13 14:34:10|31945.9|31905.9|31948.4|31928.4|31948.4|31928.4|31943.4|31905.9|39
1734100460000|2024-12-13 14:34:20|31949|31929|31956.5|31916.5|31956.5|31930.2|31949|31916.5|5
1734100470000|2024-12-13 14:34:30|31954.7|31914.7|31940.3|31920.3|31954.7|31920.3|31940.3|31914.7|2
1734100480000|2024-12-13 14:34:40|31942.2|31922.2|31944|31924|31944|31924|31942.2|31922.2|2
1734100490000|2024-12-13 14:34:50|31959.6|31919.6|31948.4|31928.4|31959.6|31928.4|31948.4|31919.6|1
1734100500000|2024-12-13 14:35:00|31949|31929|31952.7|31932.7|31960.9|31932.7|31949|31920.9|2
1734100510000|2024-12-13 14:35:10|31982.7|31962.7|31990.2|31970.2|31990.2|31970.2|31982.7|31962.7|1
1734100520000|2024-12-13 14:35:20|31992.8|31972.8|31990.9|31970.9|31996.5|31976.5|31990.9|31970.9|7
1734100540000|2024-12-13 14:35:40|31992.7|31972.7|32008.4|31988.4|32008.4|31988.4|31992.7|31972.7|12
1734100550000|2024-12-13 14:35:50|32003.4|31983.4|31997.7|31977.7|32003.4|31983.4|31997.7|31977.7|2
1734100560000|2024-12-13 14:36:00|32013.4|31973.4|32058.4|32018.4|32058.4|32018.4|32010.9|31973.4|12
1734100570000|2024-12-13 14:36:10|32052.1|32032.1|32040.2|32000.2|32053.4|32033.4|32032.7|32000.2|15
1734100580000|2024-12-13 14:36:20|32024.7|32004.7|32022.7|32002.7|32024.7|32004.7|32022.7|32002.7|1
1734100590000|2024-12-13 14:36:30|32017.7|31997.7|31993.4|31973.4|32017.7|31997.7|31993.4|31973.4|11
1734100600000|2024-12-13 14:36:40|31995.2|31975.2|31995.9|31975.9|31995.9|31975.9|31995.2|31975.2|0
1734100610000|2024-12-13 14:36:50|31998.4|31978.4|31998.4|31978.4|31998.4|31978.4|31998.4|31978.4|0
1734100620000|2024-12-13 14:37:00|32008.4|31988.4|32008.4|31988.4|32008.4|31988.4|32008.4|31988.4|4
1734100630000|2024-12-13 14:37:10|32015.9|31975.9|32007.7|31987.7|32015.9|31987.7|32007.7|31975.2|4
1734100640000|2024-12-13 14:37:20|32010.9|31990.9|32009|31989|32011.5|31991.5|32009|31989|4
1734100650000|2024-12-13 14:37:30|32008.4|31988.4|32030.9|32010.9|32038.4|32011.5|32008.4|31978.4|32
1734100660000|2024-12-13 14:37:40|32034.6|32014.6|32061.4|32041.4|32069.6|32041.4|32034.6|32007|8
1734100670000|2024-12-13 14:37:50|32063.9|32043.9|32068.4|32048.4|32068.4|32048.4|32063.9|32043.9|1
1734100680000|2024-12-13 14:38:00|32070.9|32050.9|32081.4|32061.4|32081.4|32061.4|32070.9|32050.9|5
1734100690000|2024-12-13 14:38:10|32084.6|32064.6|32087.1|32067.1|32087.1|32067.1|32084.6|32064.6|4
1734100700000|2024-12-13 14:38:20|32087.7|32067.7|32092.1|32072.1|32093.9|32073.9|32087.7|32067.7|5
1734100720000|2024-12-13 14:38:40|||||||||1
1734100730000|2024-12-13 14:38:50|32093.9|32073.9|32108.9|32088.9|32113.9|32093.9|32093.9|32073.9|25
1734100740000|2024-12-13 14:39:00|32106.4|32086.4|32113.9|32073.9|32113.9|32086.4|32106.4|32073.9|4
1734100750000|2024-12-13 14:39:10|32112|32072|32096.4|32076.4|32112|32076.4|32096.4|32072|1
1734100760000|2024-12-13 14:39:20|32094.6|32074.6|32094.6|32074.6|32094.6|32074.6|32094.6|32074.6|1
1734100770000|2024-12-13 14:39:30|32093.9|32073.9|32119.6|32099.6|32119.6|32099.6|32093.9|32073.9|13
1734100780000|2024-12-13 14:39:40|32125.1|32105.1|32154.6|32134.6|32161.4|32141.4|32125.1|32105.1|30
1734100790000|2024-12-13 14:39:50|32240.8|32180.8|32225.2|32185.2|32245.2|32201.4|32217.1|32180.8|39
1734100800000|2024-12-13 14:40:00|32223.9|32183.9|32208.4|32188.4|32223.9|32192.1|32208.4|32180.2|9
1734100810000|2024-12-13 14:40:10|32205.9|32185.9|32210.9|32170.9|32210.9|32185.9|32205.9|32167.1|9
1734100820000|2024-12-13 14:40:20|32204.6|32184.6|32206.4|32186.4|32206.4|32186.4|32200.2|32180.2|7
1734100830000|2024-12-13 14:40:30|32207.1|32187.1|32216.4|32196.4|32228.3|32196.4|32207.1|32183.9|12
1734100840000|2024-12-13 14:40:40|32214.6|32194.6|32264.6|32244.6|32264.6|32244.6|32212.1|32182.6|18
1734100850000|2024-12-13 14:40:50|32260.9|32240.9|32256.4|32236.4|32262.7|32242.7|32256.4|32236.4|13
1734100860000|2024-12-13 14:41:00|32253.9|32233.9|32254.6|32234.6|32254.6|32234.6|32253.9|32233.9|3
1734100870000|2024-12-13 14:41:10|32257.7|32237.7|32276.4|32256.4|32276.4|32256.4|32257.7|32237.7|3
1734100880000|2024-12-13 14:41:20|32277.1|32257.1|32289.6|32249.6|32289.6|32257.7|32277.1|32249.6|3
1734100890000|2024-12-13 14:41:30|32288.9|32248.9|32288.9|32248.9|32288.9|32248.9|32288.9|32248.9|1
1734100900000|2024-12-13 14:41:40|32277.1|32257.1|32276.4|32256.4|32277.1|32257.1|32274.6|32254.6|4
1734100910000|2024-12-13 14:41:50|32277.1|32257.1|32277.1|32257.1|32278.9|32258.9|32275.2|32255.2|2
1734100920000|2024-12-13 14:42:00|32275.8|32255.8|32303.2|32283.2|32303.2|32283.2|32270.8|32238.9|7
1734100930000|2024-12-13 14:42:10|32318.3|32278.3|32318.9|32298.9|32328.3|32300.8|32315.8|32278.3|7
1734100940000|2024-12-13 14:42:20|32317.6|32297.6|32296.4|32276.4|32317.6|32297.6|32296.4|32264.6|3
1734100950000|2024-12-13 14:42:30|32295.8|32275.8|32289.6|32269.6|32303.9|32275.8|32289.6|32263.9|32
1734100960000|2024-12-13 14:42:40|32295.8|32275.8|32315.8|32295.8|32327.6|32295.8|32295.8|32275.8|4
1734100970000|2024-12-13 14:42:50|32318.3|32298.3|32327.6|32307.6|32327.6|32307.6|32318.3|32298.3|2
1734100980000|2024-12-13 14:43:00|32328.3|32308.3|32325.1|32305.1|32328.3|32308.3|32322.6|32302.6|11
1734100990000|2024-12-13 14:43:10|32330.2|32310.2|32328.2|32308.2|32348.3|32328.3|32328.2|32308.2|13
1734101000000|2024-12-13 14:43:20|32295.8|32275.8|32300.8|32280.8|32300.8|32280.8|32295.8|32275.8|6
1734101020000|2024-12-13 14:43:40|32328.2|32268.2|32332.6|32312.6|32332.7|32312.6|32328.2|32268.2|13
1734101030000|2024-12-13 14:43:50|32333.3|32313.3|32292.7|32272.7|32343.3|32317.1|32292.7|32272.7|24
1734101040000|2024-12-13 14:44:00|32289.6|32269.6|32289.6|32269.6|32289.6|32269.6|32287.7|32267.7|6
1734101050000|2024-12-13 14:44:10|32288.9|32268.9|32292.1|32272.1|32292.1|32272.1|32288.9|32268.9|3
1734101060000|2024-12-13 14:44:20|32291.4|32271.4|32272.1|32252.1|32291.4|32271.4|32272.1|32240.9|12
1734101070000|2024-12-13 14:44:30|32269.6|32249.6|32269.6|32249.6|32269.6|32249.6|32269.6|32249.6|4
1734101080000|2024-12-13 14:44:40|||||||||2
1734101100000|2024-12-13 14:45:00|32267.7|32247.7|32239.6|32219.6|32276|32249.6|32239.6|32216|5
1734101110000|2024-12-13 14:45:10|32243.3|32223.3|32254.6|32234.6|32259.6|32234.6|32243.3|32219.6|4
1734101120000|2024-12-13 14:45:20|32269.6|32229.6|32274.6|32234.6|32274.6|32234.6|32269.6|32229.6|3
1734101130000|2024-12-13 14:45:30|32275.2|32235.2|32267.1|32247.1|32275.2|32247.1|32267.1|32235.2|5
1734101140000|2024-12-13 14:45:40|32284.5|32244.5|32282.1|32262.1|32297.6|32262.1|32282.1|32237.6|0
1734101150000|2024-12-13 14:45:50|32287.1|32267.1|32294.6|32274.6|32294.6|32274.6|32287.1|32267.1|8
1734101160000|2024-12-13 14:46:00|32307.1|32287.1|32307.1|32287.1|32307.1|32287.1|32307.1|32287.1|1
1734101170000|2024-12-13 14:46:10|32311.4|32291.4|32324.6|32304.6|32324.6|32304.6|32311.4|32283.3|7
1734101180000|2024-12-13 14:46:20|32328.4|32308.4|32357.7|32337.7|32369.6|32343.9|32328.4|32308.4|23
1734101190000|2024-12-13 14:46:30|32355.8|32335.8|32326.4|32286.4|32355.8|32335.8|32321.4|32286.4|20
1734101200000|2024-12-13 14:46:40|32312.7|32292.7|32328.9|32308.9|32328.9|32308.9|32307.1|32287.1|12
1734101210000|2024-12-13 14:46:50|32342.6|32302.6|32346.4|32326.4|32353.9|32326.4|32335.1|32302.6|1
1734101220000|2024-12-13 14:47:00|32351.4|32331.4|32358.3|32338.3|32358.3|32338.3|32351.4|32331.4|2
1734101230000|2024-12-13 14:47:10|32356.4|32336.4|32385.8|32365.8|32390.8|32370.8|32356.4|32336.4|74
1734101240000|2024-12-13 14:47:20|32383.9|32363.9|32405.1|32385.1|32405.1|32385.1|32383.9|32357.6|6
1734101250000|2024-12-13 14:47:30|32407.7|32367.7|32473.9|32453.9|32503.3|32467.7|32395.8|32367.7|80
1734101260000|2024-12-13 14:47:40|32473.3|32453.3|32467.6|32447.6|32473.3|32453.3|32441.4|32416.5|12
1734101270000|2024-12-13 14:47:50|32468.3|32448.3|32492.6|32452.6|32492.6|32459.5|32468.3|32448.3|17
1734101280000|2024-12-13 14:48:00|32493.3|32453.3|32500.7|32460.7|32500.7|32463.3|32473.3|32453.3|19
1734101290000|2024-12-13 14:48:10|32502.6|32462.6|32489.6|32449.6|32502.6|32470.8|32470.8|32449.6|16
1734101300000|2024-12-13 14:48:20|32487.1|32467.1|32508.3|32488.3|32512.6|32492.6|32487.1|32467.1|28
1734101310000|2024-12-13 14:48:30|32510.8|32490.8|32543.3|32503.3|32543.3|32510.1|32510.8|32488.3|5
1734101320000|2024-12-13 14:48:40|32542.6|32502.6|32523.9|32503.9|32542.6|32515.8|32523.9|32502.6|17
1734101330000|2024-12-13 14:48:50|32526.4|32506.4|32505.9|32465.9|32526.4|32506.4|32505.8|32465.9|7
1734101340000|2024-12-13 14:49:00|32504|32464|32508.4|32488.4|32515.8|32495.8|32496.4|32464|30
1734101350000|2024-12-13 14:49:10|32505.1|32485.1|32499.5|32479.5|32505.1|32485.1|32499.5|32479.5|12
1734101360000|2024-12-13 14:49:20|32501.3|32481.3|32514.4|32494.4|32520.7|32494.4|32501.3|32472.6|15
1734101370000|2024-12-13 14:49:30|32515.7|32495.7|32518.8|32498.8|32523.8|32503.8|32508.8|32475.1|14
1734101380000|2024-12-13 14:49:40|32526.3|32486.3|32523.8|32483.8|32526.3|32486.3|32523.8|32483.8|1
1734101390000|2024-12-13 14:49:50|32517|32477|32511.3|32471.3|32517|32485.1|32505.1|32471.3|1
1734101400000|2024-12-13 14:50:00|32503.8|32483.8|32511.3|32471.3|32532.6|32500.1|32503.8|32471.3|12
1734101410000|2024-12-13 14:50:10|32506.3|32466.3|32497|32457|32506.3|32466.3|32497|32457|3
1734101420000|2024-12-13 14:50:20|32494.5|32454.5|32493.2|32453.2|32501.3|32454.5|32493.2|32441.3|3
1734101430000|2024-12-13 14:50:30|32492.5|32452.5|32472|32452|32492.5|32458.8|32472|32446.3|9
1734101440000|2024-12-13 14:50:40|32467|32447|32468.8|32448.8|32470.7|32450.7|32467|32447|7
1734101450000|2024-12-13 14:50:50|32449|32409|32430.8|32410.8|32449|32410.8|32430.8|32405.9|5
1734101460000|2024-12-13 14:51:00|32429.5|32409.5|32432.6|32412.6|32437|32417|32429.5|32409.5|10
1734101470000|2024-12-13 14:51:10|32438.9|32398.9|32423.8|32403.8|32438.9|32408.9|32423.8|32398.9|6
1734101480000|2024-12-13 14:51:20|32424.5|32404.5|32463.2|32423.2|32463.2|32425.7|32423.3|32403.3|6
1734101490000|2024-12-13 14:51:30|32463.8|32423.8|32450.1|32430.1|32467.6|32437.6|32450.1|32423.8|1
1734101500000|2024-12-13 14:51:40|32445.8|32425.8|32453.9|32413.9|32453.9|32425.8|32445.8|32413.9|0
1734101510000|2024-12-13 14:51:50|32452.1|32412.1|32450|32390|32452.1|32412.1|32442.5|32390|3
1734101520000|2024-12-13 14:52:00|32422.6|32402.6|32393.3|32373.3|32424.6|32402.6|32393.3|32373.3|7
1734101530000|2024-12-13 14:52:10|32391.4|32371.4|32380.1|32360.1|32391.4|32371.4|32368.9|32342.6|11
1734101540000|2024-12-13 14:52:20|32388.3|32348.3|32353.3|32333.3|32388.3|32356.4|32353.3|32333.3|9
1734101550000|2024-12-13 14:52:30|32351.4|32331.4|32348.3|32328.3|32353.3|32333.3|32348.3|32328.3|11
1734101560000|2024-12-13 14:52:40|32338.9|32298.9|32354.6|32334.6|32358.3|32338.3|32325.8|32298.9|16
1734101570000|2024-12-13 14:52:50|32356.4|32336.4|32358.3|32338.3|32360.8|32340.8|32356.4|32336.4|4
1734101590000|2024-12-13 14:53:10|||||||||5
1734101600000|2024-12-13 14:53:20|32360.8|32340.8|32355.8|32335.8|32360.8|32340.8|32355.8|32335.8|0
1734101610000|2024-12-13 14:53:30|32360.8|32340.8|32355.2|32335.2|32360.8|32340.8|32355.2|32335.2|1
1734101620000|2024-12-13 14:53:40|32355.1|32335.1|32358.3|32338.3|32358.3|32338.3|32355.1|32335.1|0
1734101630000|2024-12-13 14:53:50|32361.4|32341.4|32388.9|32348.9|32393.9|32365.8|32361.4|32341.4|5
1734101640000|2024-12-13 14:54:00|32377.1|32357.1|32369.6|32329.6|32377.1|32357.1|32369.6|32329.6|6
1734101650000|2024-12-13 14:54:10|32357.1|32337.1|32359.6|32319.6|32365.2|32337.1|32353.4|32319.6|1
1734101670000|2024-12-13 14:54:30|32358.9|32318.9|32349.6|32309.6|32358.9|32321.4|32341.4|32309.6|0
1734101680000|2024-12-13 14:54:40|32345.2|32305.2|32328.3|32308.3|32345.2|32313.4|32328.3|32305.2|1
1734101690000|2024-12-13 14:54:50|32323.3|32303.3|32305.8|32285.8|32323.3|32303.3|32303.3|32283.3|12
1734101700000|2024-12-13 14:55:00|32303.9|32283.9|32322.7|32302.7|32322.7|32302.7|32303.9|32283.9|7
1734101710000|2024-12-13 14:55:10|32326.4|32306.4|32335.8|32315.8|32343.9|32316.4|32326.4|32303.9|4
1734101720000|2024-12-13 14:55:20|32343.9|32303.9|32337.6|32297.6|32343.9|32303.9|32337.6|32297.6|5
1734101730000|2024-12-13 14:55:30|32333.9|32293.9|32325.8|32285.8|32333.9|32293.9|32308.3|32285.2|3
1734101740000|2024-12-13 14:55:40|32327.7|32287.7|32340.2|32280.2|32340.2|32287.7|32327.7|32279.6|1
1734101750000|2024-12-13 14:55:50|32325.8|32305.8|32325.8|32305.8|32325.8|32305.8|32325.8|32305.8|1
1734101760000|2024-12-13 14:56:00|32331.4|32311.4|32346.4|32326.4|32346.4|32326.4|32331.4|32311.4|5
1734101770000|2024-12-13 14:56:10|32345.8|32325.8|32352.6|32312.6|32353.9|32325.8|32345.8|32312.6|4
1734101780000|2024-12-13 14:56:20|32347.6|32307.6|32328.9|32308.9|32347.6|32308.9|32328.9|32302.6|2
1734101790000|2024-12-13 14:56:30|32327.1|32307.1|32350.8|32330.8|32350.8|32330.8|32326.4|32306.4|5
1734101810000|2024-12-13 14:56:50|32353.3|32333.3|32342.6|32302.6|32353.3|32333.3|32340.1|32302.6|4
1734101820000|2024-12-13 14:57:00|||||||||2
1734101840000|2024-12-13 14:57:20|32330.8|32310.8|32330.8|32310.8|32330.8|32310.8|32330.8|32310.8|0
1734101850000|2024-12-13 14:57:30|32338.3|32298.3|32331.4|32311.4|32338.3|32311.4|32330.1|32298.3|12
1734101860000|2024-12-13 14:57:40|32335.8|32315.8|32339.5|32319.5|32347.6|32319.5|32335.8|32307.6|4
1734101870000|2024-12-13 14:57:50|32342|32322|32345.8|32325.8|32345.8|32325.8|32342|32322|4
1734101880000|2024-12-13 14:58:00|32346.4|32326.4|32383.3|32343.3|32385.1|32345.1|32346.4|32321.3|8
1734101890000|2024-12-13 14:58:10|32382|32342|32367|32347|32382|32347|32367|32342|0
1734101900000|2024-12-13 14:58:20|32363.8|32343.8|32363.8|32343.8|32363.8|32343.8|32363.8|32343.8|0
1734101910000|2024-12-13 14:58:30|32360.8|32340.8|32358.3|32338.3|32360.8|32340.8|32358.3|32338.3|2
1734101920000|2024-12-13 14:58:40|32373.3|32333.3|32345.8|32325.8|32373.3|32345.1|32345.8|32320.8|4
1734101930000|2024-12-13 14:58:50|32342.1|32322.1|32332.1|32312.1|32342.1|32322.1|32332.1|32312.1|2
1734101940000|2024-12-13 14:59:00|32323.3|32303.3|32320.8|32300.8|32323.3|32303.3|32320.8|32300.8|8
1734101950000|2024-12-13 14:59:10|32355.8|32295.8|32359.5|32339.5|32359.5|32339.5|32335.8|32295.8|0
1734101960000|2024-12-13 14:59:20|32363.3|32343.3|32380.1|32360.1|32387.6|32360.1|32363.3|32343.3|11
1734101970000|2024-12-13 14:59:30|32380.8|32360.8|32375.8|32355.8|32380.8|32360.8|32375.8|32355.8|0
1734101980000|2024-12-13 14:59:40|32378.3|32338.3|32373.3|32333.3|32378.3|32338.3|32373.3|32333.3|0
1734101990000|2024-12-13 14:59:50|32369.5|32329.5|32368.9|32328.9|32369.5|32329.5|32368.9|32328.9|0
1734102000000|2024-12-13 15:00:00|32365.2|32325.2|32350.7|32330.7|32365.2|32330.7|32340.8|32308.9|16
1734102010000|2024-12-13 15:00:10|32351.4|32331.4|32347|32327|32353.2|32333.2|32347|32327|1
1734102030000|2024-12-13 15:00:30|32343.9|32323.9|32338.2|32318.2|32343.9|32323.9|32338.2|32318.2|3
1734102040000|2024-12-13 15:00:40|32335.7|32315.7|32335.7|32315.7|32335.7|32315.7|32335.7|32315.7|0
1734102050000|2024-12-13 15:00:50|32328.2|32308.2|32328.2|32308.2|32328.2|32308.2|32328.2|32308.2|2
1734102060000|2024-12-13 15:01:00|32326.4|32306.4|32342.6|32302.6|32342.6|32308.2|32325.7|32302.6|4
1734102070000|2024-12-13 15:01:10|32336.4|32316.4|32336.4|32316.4|32336.4|32316.4|32336.4|32316.4|3
1734102080000|2024-12-13 15:01:20|32328.3|32308.3|32310.7|32290.7|32328.3|32308.3|32310.7|32290.7|3
1734102090000|2024-12-13 15:01:30|32308.2|32288.2|32310.7|32290.7|32310.7|32290.7|32308.2|32288.2|1
1734102110000|2024-12-13 15:01:50|32326.9|32286.9|32361.3|32321.3|32361.3|32323.8|32326.9|32286.9|12
1734102120000|2024-12-13 15:02:00|32349.4|32329.4|32357.6|32317.6|32357.6|32329.4|32349.4|32317.6|1
1734102130000|2024-12-13 15:02:10|32345.7|32325.7|32328.9|32308.9|32345.7|32325.7|32328.9|32308.9|3
1734102150000|2024-12-13 15:02:30|32327.6|32307.6|32320.7|32300.7|32327.6|32307.6|32320.7|32300.7|1
1734102160000|2024-12-13 15:02:40|32316.4|32296.4|32308.2|32268.2|32316.4|32296.4|32303.2|32266.4|3
1734102170000|2024-12-13 15:02:50|32305.7|32265.7|32286.4|32266.4|32305.7|32270.7|32285.7|32265.7|6
1734102180000|2024-12-13 15:03:00|32284.5|32264.5|32288.2|32268.2|32288.2|32268.2|32284.5|32264.5|1
1734102190000|2024-12-13 15:03:10|32285.2|32265.2|32291.4|32271.4|32291.4|32271.4|32284.5|32264.5|4
1734102200000|2024-12-13 15:03:20|||||||||2
1734102210000|2024-12-13 15:03:30|32293.2|32273.2|32293.2|32273.2|32296.4|32276.4|32293.2|32273.2|2
1734102220000|2024-12-13 15:03:40|32307.6|32287.6|32328.2|32288.2|32328.2|32296.4|32307.6|32281.3|1
1734102240000|2024-12-13 15:04:00|32316.4|32296.4|32326.4|32286.4|32328.2|32296.4|32316.4|32286.4|2
1734102250000|2024-12-13 15:04:10|32328.2|32288.2|32328.9|32288.9|32328.9|32288.9|32328.2|32288.2|3
1734102270000|2024-12-13 15:04:30|32321.4|32301.4|32341.9|32301.9|32341.9|32308.2|32321.4|32293.2|3
1734102280000|2024-12-13 15:04:40|32342.6|32302.6|32338.9|32298.9|32342.6|32315.1|32333.2|32298.9|6
1734102290000|2024-12-13 15:04:50|32330.7|32310.7|32330.7|32310.7|32330.7|32310.7|32330.7|32310.7|0
1734102300000|2024-12-13 15:05:00|32330.1|32310.1|32321.4|32301.4|32330.1|32310.1|32321.4|32301.4|2
1734102310000|2024-12-13 15:05:10|32319.5|32299.5|32318.2|32298.2|32319.5|32299.5|32318.2|32298.2|0
1734102320000|2024-12-13 15:05:20|32320.7|32300.7|32320.7|32300.7|32320.7|32300.7|32320.7|32300.7|2
1734102340000|2024-12-13 15:05:40|32320.1|32300.1|32320.1|32300.1|32320.1|32300.1|32320.1|32300.1|1
1734102360000|2024-12-13 15:06:00|32337.6|32297.6|32338.9|32298.9|32340.1|32300.1|32337.6|32297.6|3
1734102370000|2024-12-13 15:06:10|32338.2|32298.2|32338.2|32298.2|32338.2|32298.2|32338.2|32298.2|1
1734102380000|2024-12-13 15:06:20|32325.7|32305.7|32327.6|32307.6|32327.6|32307.6|32325.7|32305.7|1
1734102390000|2024-12-13 15:06:30|32328.2|32308.2|32328.2|32308.2|32328.2|32308.2|32328.2|32308.2|0
1734102400000|2024-12-13 15:06:40|32335.7|32315.7|32335.7|32315.7|32335.7|32315.7|32335.7|32315.7|3
1734102410000|2024-12-13 15:06:50|32332|32312|32318.9|32298.9|32332|32312|32318.9|32298.9|2
1734102420000|2024-12-13 15:07:00|32315.7|32295.7|32310.7|32290.7|32315.7|32295.7|32310.7|32290.7|4
1734102430000|2024-12-13 15:07:10|32313.2|32293.2|32313.2|32293.2|32313.2|32293.2|32313.2|32293.2|1
1734102440000|2024-12-13 15:07:20|32315.1|32295.1|32313.2|32293.2|32315.1|32295.1|32313.2|32293.2|4
1734102450000|2024-12-13 15:07:30|32310.7|32290.7|32310.1|32290.1|32310.7|32290.7|32310.1|32290.1|3
1734102470000|2024-12-13 15:07:50|32310.7|32290.7|32315.7|32295.7|32315.7|32295.7|32310.7|32290.7|7
1734102480000|2024-12-13 15:08:00|32320.7|32300.7|32305.7|32285.7|32320.7|32300.7|32305.7|32285.7|16
1734102490000|2024-12-13 15:08:10|32305.1|32285.1|32295.7|32275.7|32305.1|32285.1|32295.7|32263.9|1
1734102500000|2024-12-13 15:08:20|32297.6|32277.6|32297.6|32277.6|32297.6|32277.6|32297.6|32277.6|1
1734102530000|2024-12-13 15:08:50|32303.2|32283.2|32303.2|32283.2|32303.2|32283.2|32303.2|32283.2|3
1734102540000|2024-12-13 15:09:00|32297.7|32277.7|32297.7|32277.7|32297.7|32277.7|32297.7|32277.7|1
1734102550000|2024-12-13 15:09:10|32296.4|32276.4|32288.2|32268.2|32296.4|32276.4|32288.2|32268.2|7
1734102560000|2024-12-13 15:09:20|32290.1|32270.1|32294.4|32274.4|32294.4|32274.4|32290.1|32270.1|1
1734102570000|2024-12-13 15:09:30|32295.1|32275.1|32297.6|32277.6|32297.6|32277.6|32295.1|32275.1|1
1734102580000|2024-12-13 15:09:40|32305.6|32285.6|32306.9|32286.9|32306.9|32286.9|32305.6|32285.6|0
1734102590000|2024-12-13 15:09:50|32309.4|32289.4|32309.4|32289.4|32309.4|32289.4|32309.4|32289.4|0
1734102600000|2024-12-13 15:10:00|32328.8|32288.8|32305.7|32285.7|32331.3|32291.3|32305.7|32280.1|10
1734102610000|2024-12-13 15:10:10|||||||||1
1734102630000|2024-12-13 15:10:30|32303.9|32283.9|32300.1|32280.1|32303.9|32283.9|32300.1|32280.1|3
1734102640000|2024-12-13 15:10:40|32298.8|32278.8|32296.9|32276.9|32298.8|32278.8|32296.9|32276.9|0
1734102660000|2024-12-13 15:11:00|||||||||1
1734102670000|2024-12-13 15:11:10|32297.6|32277.6|32297.6|32277.6|32297.6|32277.6|32297.6|32277.6|7
1734102680000|2024-12-13 15:11:20|32295.7|32275.7|32295.7|32275.7|32295.7|32275.7|32295.7|32275.7|0
1734102690000|2024-12-13 15:11:30|||||||||2
1734102700000|2024-12-13 15:11:40|||||||||1
1734102710000|2024-12-13 15:11:50|32297.6|32277.6|32295.7|32275.7|32297.6|32277.6|32295.7|32275.7|5
1734102720000|2024-12-13 15:12:00|32295.1|32275.1|32295.1|32275.1|32295.1|32275.1|32295.1|32275.1|0
1734102730000|2024-12-13 15:12:10|32299.4|32279.4|32330.1|32310.1|32330.1|32310.1|32299.4|32279.4|14
1734102740000|2024-12-13 15:12:20|32330.7|32310.7|32306.9|32266.9|32343.2|32310.7|32306.9|32266.9|6
1734102750000|2024-12-13 15:12:30|32305.6|32265.6|32283.8|32263.8|32305.6|32273.8|32283.8|32261.3|2
1734102760000|2024-12-13 15:12:40|32281.9|32261.9|32281.9|32261.9|32281.9|32261.9|32279.4|32259.4|2
1734102770000|2024-12-13 15:12:50|32278.8|32258.8|32278.8|32258.8|32278.8|32258.8|32278.8|32258.8|0
1734102780000|2024-12-13 15:13:00|32281.9|32261.9|32283.8|32263.8|32283.8|32263.8|32281.9|32261.9|0
1734102800000|2024-12-13 15:13:20|32291.9|32251.9|32291.9|32251.9|32291.9|32251.9|32291.9|32251.9|0
1734102820000|2024-12-13 15:13:40|||||||||1
1734102830000|2024-12-13 15:13:50|32280.1|32260.1|32277.6|32257.6|32280.1|32260.1|32277.6|32257.6|0
1734102840000|2024-12-13 15:14:00|32278.9|32238.9|32270.7|32250.7|32278.9|32250.7|32270.7|32238.9|2
1734102850000|2024-12-13 15:14:10|32278.9|32238.9|32266.9|32246.9|32278.9|32248.2|32265.1|32238.9|4
1734102860000|2024-12-13 15:14:20|32265.1|32245.1|32257.6|32237.6|32265.1|32245.1|32257.6|32237.6|13
1734102870000|2024-12-13 15:14:30|32256.9|32236.9|32256.9|32236.9|32256.9|32236.9|32256.9|32236.9|3
1734102880000|2024-12-13 15:14:40|32255.1|32235.1|32240.1|32220.1|32256.9|32236.9|32240.1|32220.1|17
1734102890000|2024-12-13 15:14:50|32234.4|32214.4|32232.6|32212.6|32234.4|32214.4|32232.6|32212.6|8
1734102900000|2024-12-13 15:15:00|32230.7|32210.7|32232.6|32212.6|32232.6|32212.6|32230.7|32210.7|1
1734102920000|2024-12-13 15:15:20|32233.2|32213.2|32238.9|32218.9|32238.9|32218.9|32233.2|32213.2|6
1734102930000|2024-12-13 15:15:30|32239.5|32219.5|32239.5|32219.5|32239.5|32219.5|32236.4|32216.4|2
1734102940000|2024-12-13 15:15:40|32238.9|32218.9|32237.6|32217.6|32240.7|32220.7|32237.6|32217.6|3
1734102950000|2024-12-13 15:15:50|32233.9|32213.9|32233.2|32213.2|32233.9|32213.9|32233.2|32213.2|3
1734102960000|2024-12-13 15:16:00|32229.5|32209.5|32230.1|32210.1|32230.1|32210.1|32229.5|32209.5|3
1734102970000|2024-12-13 15:16:10|32233.2|32213.2|32233.2|32213.2|32233.2|32213.2|32233.2|32213.2|0
1734102990000|2024-12-13 15:16:30|32239.4|32219.4|32239.4|32219.4|32239.4|32219.4|32239.4|32219.4|2
1734103000000|2024-12-13 15:16:40|32240.7|32220.7|32246.4|32226.4|32246.4|32226.4|32240.7|32220.7|10
1734103030000|2024-12-13 15:17:10|||||||||1
1734103040000|2024-12-13 15:17:20|32250.8|32210.8|32248.2|32208.2|32250.8|32210.8|32248.2|32208.2|0
1734103050000|2024-12-13 15:17:30|||||||||1
1734103060000|2024-12-13 15:17:40|32249.5|32209.5|32245.7|32225.7|32249.5|32225.7|32245.7|32209.5|0
1734103070000|2024-12-13 15:17:50|32246.4|32226.4|32246.4|32226.4|32246.4|32226.4|32246.4|32226.4|1
1734103090000|2024-12-13 15:18:10|32251.4|32231.4|32250.1|32230.1|32251.4|32231.4|32250.1|32230.1|3
1734103100000|2024-12-13 15:18:20|32248.2|32228.2|32269.4|32249.4|32275.6|32249.4|32245.7|32225.7|4
1734103110000|2024-12-13 15:18:30|32270.7|32250.7|32275.7|32255.7|32275.7|32255.7|32270.7|32250.7|0
1734103120000|2024-12-13 15:18:40|32279.4|32259.4|32280.1|32260.1|32280.1|32260.1|32279.4|32259.4|0
1734103130000|2024-12-13 15:18:50|32278.2|32258.2|32278.2|32258.2|32278.2|32258.2|32278.2|32258.2|1
1734103140000|2024-12-13 15:19:00|32276.4|32256.4|32256.4|32236.4|32276.4|32256.4|32256.4|32236.4|51
1734103150000|2024-12-13 15:19:10|32255.1|32235.1|32282.6|32242.6|32282.6|32245.1|32255.1|32235.1|5
1734103160000|2024-12-13 15:19:20|32285.1|32245.1|32281.3|32261.3|32285.7|32261.3|32281.3|32245.1|11
1734103180000|2024-12-13 15:19:40|||||||||1
1734103190000|2024-12-13 15:19:50|||||||||7
1734103210000|2024-12-13 15:20:10|32281.9|32261.9|32297.6|32257.6|32300.1|32261.9|32281.9|32257.6|1
1734103220000|2024-12-13 15:20:20|32300.1|32260.1|32302.6|32262.6|32302.6|32262.6|32300.1|32260.1|2
1734103230000|2024-12-13 15:20:30|||||||||7
1734103240000|2024-12-13 15:20:40|32294.4|32274.4|32295.1|32275.1|32295.1|32275.1|32294.4|32274.4|1
1734103250000|2024-12-13 15:20:50|32296.9|32276.9|32312.6|32272.6|32312.6|32277.6|32296.9|32272.6|4
1734103260000|2024-12-13 15:21:00|32313.2|32273.2|32313.2|32273.2|32313.2|32273.2|32313.2|32273.2|1
1734103270000|2024-12-13 15:21:10|32305.1|32285.1|32305.1|32285.1|32305.1|32285.1|32305.1|32285.1|1
1734103280000|2024-12-13 15:21:20|32307.6|32287.6|32319.4|32299.4|32319.4|32299.4|32307.6|32287.6|5
1734103300000|2024-12-13 15:21:40|32321.3|32301.3|32336.3|32316.3|32336.3|32316.3|32321.3|32301.3|4
1734103310000|2024-12-13 15:21:50|||||||||4
1734103330000|2024-12-13 15:22:10|32341.9|32321.9|32333.8|32313.8|32350.7|32326.3|32331.9|32310.7|9
1734103340000|2024-12-13 15:22:20|32334.4|32314.4|32376.9|32356.9|32386.3|32359.4|32334.4|32314.3|26
1734103350000|2024-12-13 15:22:30|32381.3|32361.3|32412.6|32372.6|32412.6|32391.3|32381.3|32361.3|30
1734103360000|2024-12-13 15:22:40|32399.4|32379.4|32381.9|32361.9|32399.4|32379.4|32381.3|32361.3|9
1734103370000|2024-12-13 15:22:50|32378.8|32358.8|32359.5|32339.5|32378.8|32358.8|32359.5|32339.5|5
1734103380000|2024-12-13 15:23:00|32358.2|32338.2|32357.6|32337.6|32358.2|32338.2|32356.4|32336.4|0
1734103390000|2024-12-13 15:23:10|32359.4|32339.4|32359.4|32339.4|32359.4|32339.4|32359.4|32339.4|5
1734103400000|2024-12-13 15:23:20|32369.4|32349.4|32374.4|32354.4|32374.4|32354.4|32369.4|32349.4|0
1734103420000|2024-12-13 15:23:40|32373.8|32353.8|32373.1|32353.1|32373.8|32353.8|32373.1|32353.1|2
1734103430000|2024-12-13 15:23:50|32373.8|32353.8|32373.8|32353.8|32373.8|32353.8|32373.8|32353.8|2
1734103440000|2024-12-13 15:24:00|||||||||3
1734103450000|2024-12-13 15:24:10|32375.6|32355.6|32400|32360|32400|32365.6|32375.6|32355.6|3
1734103460000|2024-12-13 15:24:20|32398.8|32378.8|32405.2|32385.2|32432.6|32404.4|32398.8|32372.6|34
1734103470000|2024-12-13 15:24:30|32401.9|32381.9|32400.1|32380.1|32401.9|32381.9|32400.1|32380.1|21
1734103480000|2024-12-13 15:24:40|32411.3|32371.3|32429.3|32389.3|32429.3|32397.5|32401.9|32371.3|33
1734103490000|2024-12-13 15:24:50|32431.9|32391.9|32448.1|32428.1|32461.3|32428.8|32431.9|32391.9|44
1734103500000|2024-12-13 15:25:00|32460|32420|32452.5|32432.5|32460|32432.5|32445.6|32420|5
1734103510000|2024-12-13 15:25:10|32460.6|32420.6|32456.2|32436.2|32460.6|32436.2|32451.8|32420|2
1734103520000|2024-12-13 15:25:20|32461.2|32441.2|32460.6|32440.6|32461.2|32441.2|32459.3|32439.3|0
1734103530000|2024-12-13 15:25:30|32458.8|32438.8|32446.9|32406.9|32458.8|32438.8|32446.9|32406.9|12
1734103540000|2024-12-13 15:25:40|32440.6|32400.6|32417.5|32397.5|32440.6|32408.8|32417.5|32395|0
1734103550000|2024-12-13 15:25:50|32415|32395|32424.3|32384.3|32424.3|32395|32412.5|32384.3|3
1734103560000|2024-12-13 15:26:00|32402.5|32382.5|32383.8|32363.8|32402.5|32382.5|32383.8|32363.8|20
1734103570000|2024-12-13 15:26:10|32385.6|32365.6|32393.1|32373.1|32395.6|32375.6|32385.6|32365.6|18
1734103580000|2024-12-13 15:26:20|32400|32360|32385.6|32345.6|32400|32368.1|32377.5|32345.6|12
1734103590000|2024-12-13 15:26:30|32377.5|32357.5|32377.5|32357.5|32377.5|32357.5|32377.5|32357.5|2
1734103600000|2024-12-13 15:26:40|32378.1|32358.1|32383.1|32363.1|32383.1|32363.1|32378.1|32358.1|0
1734103610000|2024-12-13 15:26:50|32383.8|32363.8|32399.3|32359.3|32399.3|32363.8|32383.8|32359.3|4
1734103620000|2024-12-13 15:27:00|32400|32360|32392.5|32372.5|32400|32372.5|32391.8|32360|12
1734103630000|2024-12-13 15:27:10|32382.1|32342.1|32336.9|32296.9|32382.1|32346.3|32328.1|32296.3|4
1734103640000|2024-12-13 15:27:20|32336.2|32296.2|32326.8|32306.8|32336.2|32308.1|32326.8|32295|18
1734103650000|2024-12-13 15:27:30|32328.1|32308.1|32323.7|32303.7|32328.1|32308.1|32323.7|32303.7|3
1734103660000|2024-12-13 15:27:40|32306.2|32286.2|32303.1|32283.1|32310.6|32286.2|32303.1|32270.6|3
1734103670000|2024-12-13 15:27:50|32309.9|32269.9|32298.1|32278.1|32309.9|32278.1|32298.1|32269.9|0
1734103680000|2024-12-13 15:28:00|32300.6|32280.6|32300.6|32280.6|32300.6|32280.6|32300.6|32280.6|1
1734103690000|2024-12-13 15:28:10|32303.1|32283.1|32323.7|32303.7|32323.7|32303.7|32303.1|32283.1|9
1734103700000|2024-12-13 15:28:20|||||||||1
1734103710000|2024-12-13 15:28:30|32328.1|32308.1|32332.4|32312.4|32339.9|32312.4|32328.1|32299.9|1
1734103720000|2024-12-13 15:28:40|32333.1|32313.1|32333.1|32313.1|32333.1|32313.1|32333.1|32313.1|0
1734103740000|2024-12-13 15:29:00|32335.6|32315.6|32343.1|32323.1|32343.1|32323.1|32335.6|32315.6|3
1734103750000|2024-12-13 15:29:10|||||||||1
1734103760000|2024-12-13 15:29:20|||||||||1
1734103790000|2024-12-13 15:29:50|||||||||6
1734103800000|2024-12-13 15:30:00|32328.1|32308.1|32323.7|32303.7|32328.1|32308.1|32323.7|32303.7|0
1734103810000|2024-12-13 15:30:10|32330.6|32290.6|32321.2|32281.2|32330.6|32290.6|32321.2|32281.2|0
1734103820000|2024-12-13 15:30:20|32309.4|32289.4|32309.4|32289.4|32309.4|32289.4|32309.4|32289.4|1
1734103830000|2024-12-13 15:30:30|32308.7|32288.7|32324.9|32304.9|32324.9|32304.9|32308.7|32288.7|5
1734103840000|2024-12-13 15:30:40|||||||||1
1734103850000|2024-12-13 15:30:50|||||||||1
1734103860000|2024-12-13 15:31:00|32330.5|32310.5|32347.4|32327.4|32347.4|32327.4|32330.5|32310.5|12
1734103870000|2024-12-13 15:31:10|32349.3|32329.3|32355.6|32315.6|32355.6|32329.9|32348.1|32315.6|0
1734103890000|2024-12-13 15:31:30|32343.1|32323.1|32343.1|32323.1|32343.1|32323.1|32343.1|32323.1|1
1734103910000|2024-12-13 15:31:50|32335.6|32315.6|32328.7|32308.7|32335.6|32315.6|32328.7|32308.7|16
1734103920000|2024-12-13 15:32:00|32325|32305|32300.6|32280.6|32326.2|32305|32300.6|32280.6|4
1734103930000|2024-12-13 15:32:10|32297.4|32277.4|32297.4|32277.4|32297.4|32277.4|32297.4|32277.4|0
1734103940000|2024-12-13 15:32:20|32288.7|32268.7|32288.7|32268.7|32288.7|32268.7|32288.7|32268.7|10
1734103950000|2024-12-13 15:32:30|32283.1|32263.1|32283.1|32263.1|32283.1|32263.1|32283.1|32263.1|3
1734103960000|2024-12-13 15:32:40|32278.7|32258.7|32270.6|32250.6|32283.1|32263.1|32270.6|32250.6|19
1734103970000|2024-12-13 15:32:50|32273.7|32253.7|32237.5|32217.5|32276.9|32253.7|32237.5|32217.5|6
1734103980000|2024-12-13 15:33:00|32236.9|32216.9|32236.9|32216.9|32236.9|32216.9|32234.4|32214.4|5
1734103990000|2024-12-13 15:33:10|||||||||1
1734104000000|2024-12-13 15:33:20|32239.4|32219.4|32241.9|32221.9|32241.9|32221.9|32239.4|32219.4|4
1734104020000|2024-12-13 15:33:40|32238.8|32198.8|32219.4|32199.4|32238.8|32199.4|32219.4|32196.9|38
1734104030000|2024-12-13 15:33:50|32215.7|32195.7|32186.9|32146.9|32215.7|32195.7|32179.4|32146.9|6
1734104040000|2024-12-13 15:34:00|32186.2|32146.2|32150.7|32130.7|32186.2|32150.7|32148.2|32128.2|20
1734104050000|2024-12-13 15:34:10|32150|32130|32159.4|32139.4|32159.4|32139.4|32147.5|32127.5|5
1734104060000|2024-12-13 15:34:20|32155.7|32135.7|32137.5|32117.5|32163.8|32135.7|32137.5|32117.5|8
1734104070000|2024-12-13 15:34:30|32140|32120|32140|32120|32140|32120|32140|32120|2
1734104090000|2024-12-13 15:34:50|32135|32115|32125|32105|32135|32115|32125|32105|8
1734104100000|2024-12-13 15:35:00|32121.3|32101.3|32123.2|32083.2|32123.2|32101.3|32115.7|32083.2|6
1734104110000|2024-12-13 15:35:10|32109.5|32089.5|32103.8|32083.8|32109.5|32089.5|32103.8|32083.8|3
1734104120000|2024-12-13 15:35:20|32102|32082|32100.7|32080.7|32102|32082|32100.7|32080.7|3
1734104130000|2024-12-13 15:35:30|32104.4|32084.4|32105.7|32085.7|32110.7|32090.7|32104.4|32084.4|6
1734104140000|2024-12-13 15:35:40|32118.2|32078.2|32105.7|32085.7|32118.2|32085.7|32105.7|32078.2|0
1734104150000|2024-12-13 15:35:50|32117.5|32077.5|32107|32087|32118.2|32090.7|32107|32077.5|5
1734104160000|2024-12-13 15:36:00|32105.7|32085.7|32110.7|32090.7|32110.7|32090.7|32105.7|32085.7|4
1734104170000|2024-12-13 15:36:10|32113.2|32093.2|32115|32095|32115|32095|32113.2|32093.2|2
1734104190000|2024-12-13 15:36:30|32113.2|32093.2|32105.7|32085.7|32113.2|32093.2|32105.7|32085.7|2
1734104210000|2024-12-13 15:36:50|32110.7|32090.7|32108.2|32088.2|32110.7|32090.7|32108.2|32088.2|2
1734104220000|2024-12-13 15:37:00|32115.7|32095.7|32115.7|32095.7|32115.7|32095.7|32115.7|32095.7|7
1734104230000|2024-12-13 15:37:10|32124.9|32104.9|32115|32095|32128.8|32108.8|32115|32095|8
1734104240000|2024-12-13 15:37:20|32111.9|32091.9|32111.9|32091.9|32111.9|32091.9|32111.9|32091.9|0
1734104250000|2024-12-13 15:37:30|32105.7|32085.7|32105.7|32085.7|32105.7|32085.7|32105.7|32085.7|3
1734104260000|2024-12-13 15:37:40|32108.2|32088.2|32108.2|32088.2|32108.2|32088.2|32108.2|32088.2|3
1734104270000|2024-12-13 15:37:50|32113.7|32093.7|32113.2|32093.2|32115|32095|32113.2|32093.2|1
1734104280000|2024-12-13 15:38:00|32110.7|32090.7|32110.7|32090.7|32110.7|32090.7|32110.7|32090.7|0
1734104300000|2024-12-13 15:38:20|32108.2|32088.2|32108.2|32088.2|32108.2|32088.2|32108.2|32088.2|1
1734104340000|2024-12-13 15:39:00|32110.7|32090.7|32113.2|32093.2|32113.2|32093.2|32110.7|32090.7|3
1734104350000|2024-12-13 15:39:10|32132.5|32092.5|32125.7|32105.7|32136.9|32105.7|32125.7|32092.5|2
1734104360000|2024-12-13 15:39:20|32123.2|32103.2|32123.2|32103.2|32123.2|32103.2|32123.2|32103.2|0
1734104370000|2024-12-13 15:39:30|||||||||3
1734104400000|2024-12-13 15:40:00|32122.5|32102.5|32120.7|32100.7|32122.5|32102.5|32120.7|32100.7|8
1734104410000|2024-12-13 15:40:10|32118.8|32098.8|32118.2|32098.2|32118.8|32098.8|32118.2|32098.2|0
1734104420000|2024-12-13 15:40:20|32116.3|32096.3|32117.5|32097.5|32117.5|32097.5|32116.3|32096.3|4
1734104430000|2024-12-13 15:40:30|32118.2|32098.2|32118.2|32098.2|32118.2|32098.2|32118.2|32098.2|0
1734104440000|2024-12-13 15:40:40|||||||||3
1734104460000|2024-12-13 15:41:00|32129.4|32109.4|32133.2|32113.2|32133.2|32113.2|32129.4|32109.4|2
1734104470000|2024-12-13 15:41:10|32135|32115|32136.9|32116.9|32136.9|32116.9|32135|32115|2
1734104480000|2024-12-13 15:41:20|32141.9|32121.9|32161.9|32141.9|32164.4|32144.4|32141.9|32121.9|29
1734104490000|2024-12-13 15:41:30|32164.4|32144.4|32168.7|32148.7|32168.7|32148.7|32164.4|32144.4|7
1734104500000|2024-12-13 15:41:40|32166.9|32146.9|32166.9|32146.9|32166.9|32146.9|32166.9|32146.9|1
1734104510000|2024-12-13 15:41:50|32164.4|32144.4|32164.4|32144.4|32164.4|32144.4|32164.4|32144.4|4
1734104520000|2024-12-13 15:42:00|32161.9|32141.9|32163.7|32143.7|32163.7|32143.7|32161.9|32141.9|0
1734104540000|2024-12-13 15:42:20|32166.9|32146.9|32164.4|32144.4|32166.9|32146.9|32164.4|32144.4|2
1734104550000|2024-12-13 15:42:30|32158.7|32138.7|32154.4|32134.4|32158.7|32138.7|32154.4|32134.4|2
1734104560000|2024-12-13 15:42:40|||||||||4
1734104570000|2024-12-13 15:42:50|32156.2|32136.2|32160|32140|32160|32140|32156.2|32136.2|4
1734104580000|2024-12-13 15:43:00|32157.5|32137.5|32156.9|32136.9|32157.5|32137.5|32156.9|32136.9|2
1734104590000|2024-12-13 15:43:10|32155|32135|32156.9|32136.9|32160|32140|32154.4|32134.4|3
1734104600000|2024-12-13 15:43:20|32155|32135|32149.4|32129.4|32157.5|32137.5|32149.4|32129.4|9
1734104610000|2024-12-13 15:43:30|32146.9|32126.9|32146.9|32126.9|32146.9|32126.9|32146.9|32126.9|1
1734104620000|2024-12-13 15:43:40|32144.4|32124.4|32135|32115|32144.4|32124.4|32135|32115|1
1734104630000|2024-12-13 15:43:50|32133.2|32113.2|32133.2|32113.2|32133.2|32113.2|32133.2|32113.2|0
1734104640000|2024-12-13 15:44:00|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|0
1734104660000|2024-12-13 15:44:20|32128.8|32108.8|32127.5|32107.5|32128.8|32108.8|32127.5|32107.5|3
1734104670000|2024-12-13 15:44:30|32131.9|32091.9|32101.3|32081.3|32131.9|32092|32101.3|32081.3|18
1734104680000|2024-12-13 15:44:40|32099.5|32079.5|32099.5|32079.5|32099.5|32079.5|32099.5|32079.5|0
1734104690000|2024-12-13 15:44:50|32097|32077|32098.8|32078.8|32098.8|32078.8|32097|32077|5
1734104700000|2024-12-13 15:45:00|32105.7|32085.7|32121.2|32081.2|32121.2|32085.7|32105.7|32081.2|2
1734104710000|2024-12-13 15:45:10|32114.9|32094.9|32123.2|32103.2|32125|32105|32114.9|32094.9|2
1734104720000|2024-12-13 15:45:20|32125|32105|32127.5|32107.5|32127.5|32107.5|32125|32105|0
1734104730000|2024-12-13 15:45:30|32128.2|32108.2|32130.7|32110.7|32130.7|32110.7|32128.2|32108.2|3
1734104740000|2024-12-13 15:45:40|32134.4|32114.4|32147.5|32107.5|32147.5|32115|32134.4|32106.9|1
1734104750000|2024-12-13 15:45:50|32118.3|32098.3|32113.2|32093.2|32118.3|32098.3|32113.2|32093.2|4
1734104760000|2024-12-13 15:46:00|32115.7|32095.7|32115.7|32095.7|32115.7|32095.7|32115.7|32095.7|0
1734104790000|2024-12-13 15:46:30|32119.4|32099.4|32121.9|32101.9|32121.9|32101.9|32119.4|32099.4|4
1734104800000|2024-12-13 15:46:40|32123.2|32103.2|32123.2|32103.2|32123.2|32103.2|32123.2|32103.2|0
1734104810000|2024-12-13 15:46:50|32125|32105|32150.7|32130.7|32150.7|32130.7|32125|32105|2
1734104820000|2024-12-13 15:47:00|32148.8|32128.8|32115.6|32095.6|32152.5|32128.8|32115.6|32095.6|15
1734104830000|2024-12-13 15:47:10|32116.2|32096.2|32116.2|32096.2|32116.2|32096.2|32116.2|32096.2|0
1734104840000|2024-12-13 15:47:20|32127.5|32087.5|32113.8|32093.8|32127.5|32093.8|32113.8|32087.5|0
1734104850000|2024-12-13 15:47:30|32112.5|32092.5|32112.5|32092.5|32112.5|32092.5|32110.7|32090.7|0
1734104870000|2024-12-13 15:47:50|32128.2|32088.2|32128.2|32088.2|32128.2|32088.2|32128.2|32088.2|1
1734104880000|2024-12-13 15:48:00|32120|32100|32120|32100|32120|32100|32120|32100|0
1734104890000|2024-12-13 15:48:10|32121.9|32101.9|32125|32105|32125|32105|32121.9|32101.9|4
1734104900000|2024-12-13 15:48:20|32126.9|32106.9|32125|32105|32126.9|32106.9|32125|32105|3
1734104910000|2024-12-13 15:48:30|32126.9|32106.9|32126.9|32106.9|32126.9|32106.9|32126.9|32106.9|0
1734104920000|2024-12-13 15:48:40|32121.9|32101.9|32117.5|32097.5|32122.5|32102.5|32117.5|32097.5|5
1734104930000|2024-12-13 15:48:50|32110.7|32090.7|32108.1|32088.1|32110.7|32090.7|32108.1|32088.1|4
1734104940000|2024-12-13 15:49:00|32107.5|32087.5|32107.5|32087.5|32107.5|32087.5|32107.5|32087.5|1
1734104970000|2024-12-13 15:49:30|32105.7|32085.7|32100|32080|32111.9|32086.3|32100|32071.9|4
1734104980000|2024-12-13 15:49:40|32112.5|32072.5|32101.3|32081.3|32112.5|32081.3|32100.7|32072.5|3
1734105000000|2024-12-13 15:50:00|32103.2|32083.2|32103.2|32083.2|32103.2|32083.2|32103.2|32083.2|0
1734105010000|2024-12-13 15:50:10|||||||||2
1734105020000|2024-12-13 15:50:20|32097.5|32077.5|32106.3|32086.3|32106.3|32086.3|32085|32055.8|3
1734105030000|2024-12-13 15:50:30|32107.6|32087.6|32115.7|32095.7|32115.7|32095.7|32107.6|32087.6|0
1734105040000|2024-12-13 15:50:40|32123.2|32083.2|32118.2|32078.2|32123.2|32083.2|32118.2|32078.2|1
1734105050000|2024-12-13 15:50:50|32112.5|32072.5|32110.7|32070.7|32112.5|32072.5|32110.7|32070.7|1
1734105060000|2024-12-13 15:51:00|32110|32070|32100.7|32080.7|32110|32080.7|32100|32068.8|1
1734105090000|2024-12-13 15:51:30|32099.4|32079.4|32098.2|32058.2|32099.4|32079.4|32080.8|32058.2|10
1734105100000|2024-12-13 15:51:40|32097.5|32057.5|32097.5|32057.5|32097.5|32057.5|32097.5|32057.5|3
1734105110000|2024-12-13 15:51:50|32090|32070|32093.7|32073.7|32099.4|32073.7|32090|32057.5|2
1734105120000|2024-12-13 15:52:00|32098.7|32078.7|32105|32085|32105|32085|32098.7|32078.7|1
1734105130000|2024-12-13 15:52:10|32106.3|32086.3|32113.2|32093.2|32113.2|32093.2|32106.3|32086.3|0
1734105140000|2024-12-13 15:52:20|32115.7|32095.7|32115.7|32095.7|32115.7|32095.7|32115.7|32095.7|0
1734105150000|2024-12-13 15:52:30|32120.7|32100.7|32127.5|32107.5|32127.5|32107.5|32120.7|32100.7|0
1734105170000|2024-12-13 15:52:50|32129.4|32109.4|32123.7|32103.7|32133.8|32109.4|32115|32093.8|5
1734105180000|2024-12-13 15:53:00|32125|32105|32129.3|32109.3|32129.3|32109.3|32125|32105|4
1734105190000|2024-12-13 15:53:10|32130|32110|32130|32110|32130|32110|32130|32110|0
1734105200000|2024-12-13 15:53:20|32130.6|32110.6|32146.8|32106.8|32146.8|32111.3|32130.6|32106.8|1
1734105220000|2024-12-13 15:53:40|32139.3|32119.3|32139.3|32119.3|32139.3|32119.3|32139.3|32119.3|1
1734105260000|2024-12-13 15:54:20|32142.5|32122.5|32147.5|32127.5|32149.3|32129.3|32142.5|32122.5|5
1734105280000|2024-12-13 15:54:40|32144.3|32124.3|32151.8|32131.8|32151.8|32131.8|32143.7|32108.1|12
1734105290000|2024-12-13 15:54:50|32157.4|32137.4|32172.5|32132.5|32174.3|32138.7|32157.4|32131.2|0
1734105300000|2024-12-13 15:55:00|32171.8|32131.8|32149.3|32129.3|32171.8|32138.7|32149.3|32129.3|17
1734105310000|2024-12-13 15:55:10|32150|32130|32157.5|32137.5|32157.5|32137.5|32147.5|32127.5|8
1734105320000|2024-12-13 15:55:20|32159.3|32139.3|32159.3|32139.3|32159.3|32139.3|32159.3|32139.3|0
1734105330000|2024-12-13 15:55:30|32160|32140|32150|32130|32160|32140|32148.1|32128.1|1
1734105340000|2024-12-13 15:55:40|32146.3|32126.3|32144.3|32124.3|32146.3|32126.3|32144.3|32124.3|0
1734105360000|2024-12-13 15:56:00|32143|32123|32151.2|32111.2|32151.2|32123|32143|32111.2|0
1734105380000|2024-12-13 15:56:20|32147.5|32107.5|32135|32115|32147.5|32115|32135|32106.8|0
1734105390000|2024-12-13 15:56:30|32134.3|32114.3|32134.3|32114.3|32134.3|32114.3|32134.3|32114.3|1
1734105400000|2024-12-13 15:56:40|32129.3|32109.3|32125.6|32105.6|32137.5|32109.3|32125.6|32097.5|2
1734105420000|2024-12-13 15:57:00|32129.3|32109.3|32131.2|32111.2|32131.2|32111.2|32129.3|32109.3|2
1734105430000|2024-12-13 15:57:10|32131.8|32111.8|32131.8|32111.8|32131.8|32111.8|32131.8|32111.8|0
1734105440000|2024-12-13 15:57:20|32130|32110|32124.4|32104.4|32130|32110|32124.4|32104.4|3
1734105450000|2024-12-13 15:57:30|32115.2|32095.2|32105|32085|32115.2|32095.2|32105|32085|4
1734105460000|2024-12-13 15:57:40|32119.4|32059.4|32082.5|32062.5|32119.4|32070.6|32082.5|32059.4|3
1734105470000|2024-12-13 15:57:50|32080.6|32060.6|32066.3|32046.3|32080.6|32060.6|32066.3|32046.3|5
1734105480000|2024-12-13 15:58:00|32065.6|32045.6|32060.6|32040.6|32065.6|32045.6|32060.6|32040.6|0
1734105500000|2024-12-13 15:58:20|32068.8|32028.8|32045.6|32025.6|32068.8|32028.8|32045.6|32018.1|4
1734105510000|2024-12-13 15:58:30|32052.5|32012.5|32032.6|32012.6|32052.5|32020.6|32032.6|32012.5|5
1734105520000|2024-12-13 15:58:40|32029.4|32009.4|32029.4|32009.4|32029.4|32009.4|32029.4|32009.4|1
1734105530000|2024-12-13 15:58:50|||||||||1
1734105540000|2024-12-13 15:59:00|32021.3|32001.3|32038.8|32018.8|32038.8|32018.8|32021.3|32001.3|76
1734105550000|2024-12-13 15:59:10|32036.3|32016.3|32071.2|32011.2|32071.2|32023.8|32034.4|32011.2|12
1734105560000|2024-12-13 15:59:20|32065.6|32045.6|32070|32050|32070|32050|32065.6|32045.6|3
1734105570000|2024-12-13 15:59:30|32071.3|32051.3|32073.8|32053.8|32073.8|32053.8|32071.3|32051.3|0
1734105580000|2024-12-13 15:59:40|32079.3|32059.3|32085.6|32065.6|32091.3|32071.3|32079.3|32059.3|5
1734105590000|2024-12-13 15:59:50|32083.8|32063.8|32082.5|32062.5|32083.8|32063.8|32082.5|32062.5|20
1734105600000|2024-12-13 16:00:00|32080.6|32060.6|32068.1|32048.1|32080.6|32060.6|32068.1|32048.1|2
1734105620000|2024-12-13 16:00:20|32062.6|32042.6|32061.3|32041.3|32062.6|32042.6|32061.3|32041.3|0
1734105630000|2024-12-13 16:00:30|||||||||3
1734105640000|2024-12-13 16:00:40|32073.1|32033.1|32063.8|32043.8|32073.1|32043.8|32063.8|32033.1|2
1734105650000|2024-12-13 16:00:50|32062.5|32042.5|32062.5|32042.5|32062.5|32042.5|32062.5|32042.5|1
1734105660000|2024-12-13 16:01:00|32054.4|32034.4|32049.4|32029.4|32054.4|32034.4|32049.4|32029.4|15
1734105670000|2024-12-13 16:01:10|||||||||2
1734105680000|2024-12-13 16:01:20|32047.6|32027.6|32047.6|32027.6|32047.6|32027.6|32047.6|32027.6|1
1734105690000|2024-12-13 16:01:30|32049.4|32029.4|32050.1|32030.1|32050.1|32030.1|32049.4|32029.4|4
1734105700000|2024-12-13 16:01:40|||||||||1
1734105710000|2024-12-13 16:01:50|32051.9|32031.9|32053.8|32033.8|32053.8|32033.8|32051.9|32031.9|1
1734105720000|2024-12-13 16:02:00|32037.6|32017.6|32031.9|32011.9|32037.6|32017.6|32031.9|32011.9|5
1734105730000|2024-12-13 16:02:10|||||||||2
1734105740000|2024-12-13 16:02:20|32032.6|32012.6|32029.4|32009.4|32032.6|32012.6|32029.4|32009.4|2
1734105750000|2024-12-13 16:02:30|32033.9|31993.9|32035.1|31995.1|32035.1|31995.1|32033.2|31993.2|2
1734105760000|2024-12-13 16:02:40|32026.9|32006.9|32033.9|32013.9|32044.5|32013.9|32026.9|32002|3
1734105790000|2024-12-13 16:03:10|32034.4|32014.4|32031.9|32011.9|32034.4|32014.4|32031.9|32011.9|1
1734105800000|2024-12-13 16:03:20|32031.3|32011.3|32031.3|32011.3|32031.3|32011.3|32031.3|32011.3|0
1734105810000|2024-12-13 16:03:30|32029.4|32009.4|32029.4|32009.4|32029.4|32009.4|32029.4|32009.4|0
1734105820000|2024-12-13 16:03:40|32030.1|32010.1|32030.1|32010.1|32030.1|32010.1|32030.1|32010.1|0
1734105830000|2024-12-13 16:03:50|32043.8|32003.8|32043.8|32003.8|32043.8|32003.8|32043.8|32003.8|2
1734105840000|2024-12-13 16:04:00|32043.1|32003.1|32026.9|32006.9|32043.1|32011.3|32026.9|32003.1|2
1734105850000|2024-12-13 16:04:10|32035.1|31995.1|32034.4|31994.4|32035.1|31995.1|32034.4|31994.4|0
1734105870000|2024-12-13 16:04:30|32026.9|32006.9|32026.9|32006.9|32026.9|32006.9|32026.9|32006.9|1
1734105880000|2024-12-13 16:04:40|32040.1|32000.1|32040.1|32000.1|32040.1|32000.1|32040.1|32000.1|0
1734105900000|2024-12-13 16:05:00|32031.9|32011.9|32031.9|32011.9|32031.9|32011.9|32031.9|32011.9|0
1734105910000|2024-12-13 16:05:10|32040.1|32020.1|32041.9|32021.9|32043.9|32023.9|32040.1|32020.1|11
1734105930000|2024-12-13 16:05:30|32041.3|32021.3|32041.3|32021.3|32041.3|32021.3|32041.3|32021.3|2
1734105940000|2024-12-13 16:05:40|32033.9|32013.9|32026.9|32006.9|32040.1|32013.9|32026.9|32000.1|2
1734105960000|2024-12-13 16:06:00|32029.4|32009.4|32027.6|32007.6|32029.4|32009.4|32027.6|32007.6|1
1734105970000|2024-12-13 16:06:10|32029.4|32009.4|32027.6|32007.6|32029.4|32009.4|32027.6|32007.6|0
1734105980000|2024-12-13 16:06:20|32046.3|32006.3|32035.7|32015.7|32048.1|32015.7|32035.7|32006.3|5
1734105990000|2024-12-13 16:06:30|32034.4|32014.4|32034.4|32014.4|32049.4|32014.4|32034.4|32009.4|2
1734106000000|2024-12-13 16:06:40|32037.6|32017.6|32033.8|32013.8|32037.6|32017.6|32033.8|32013.8|1
1734106010000|2024-12-13 16:06:50|32034.4|32014.4|32020.1|32000.1|32034.4|32014.4|32020.1|32000.1|5
1734106020000|2024-12-13 16:07:00|32019.4|31999.4|32019.4|31999.4|32019.4|31999.4|32019.4|31999.4|1
1734106060000|2024-12-13 16:07:40|32017.6|31997.6|32017.6|31997.6|32017.6|31997.6|32017.6|31997.6|0
1734106080000|2024-12-13 16:08:00|31996.4|31976.4|32004.4|31984.4|32004.4|31984.4|31993.2|31973.2|8
1734106090000|2024-12-13 16:08:10|32006.9|31986.9|32006.9|31986.9|32006.9|31986.9|32006.9|31986.9|2
1734106100000|2024-12-13 16:08:20|32008.8|31988.8|32008.8|31988.8|32008.8|31988.8|32004.4|31984.4|21
1734106110000|2024-12-13 16:08:30|32003.8|31983.8|32003.8|31983.8|32003.8|31983.8|32003.8|31983.8|8
1734106120000|2024-12-13 16:08:40|32003.1|31983.1|31993.2|31973.2|32003.1|31983.1|31993.2|31973.2|2
1734106140000|2024-12-13 16:09:00|31991.9|31971.9|31990.1|31950.1|31991.9|31971.9|31981.9|31950.1|3
1734106150000|2024-12-13 16:09:10|31989.4|31949.4|31965.1|31945.1|31989.4|31954.4|31965.1|31945.1|4
1734106170000|2024-12-13 16:09:30|31976.9|31956.9|31979.4|31959.4|31979.4|31959.4|31975.1|31955.1|11
1734106190000|2024-12-13 16:09:50|31976.3|31956.3|31947.7|31927.7|31976.3|31956.3|31947.7|31927.7|37
1734106200000|2024-12-13 16:10:00|31931.8|31891.8|31939.4|31899.4|31939.4|31899.4|31931.8|31891.8|18
1734106210000|2024-12-13 16:10:10|31938.8|31898.8|31939.4|31899.4|31939.4|31899.4|31936.9|31896.9|1
1734106220000|2024-12-13 16:10:20|31938.1|31898.1|31921.9|31901.9|31938.1|31901.9|31910.7|31890.7|22
1734106230000|2024-12-13 16:10:30|31923.8|31903.8|31927.6|31907.6|31927.6|31907.6|31923.8|31903.8|2
1734106240000|2024-12-13 16:10:40|31919.5|31899.5|31912.6|31892.6|31919.5|31899.5|31912.6|31892.6|3
1734106260000|2024-12-13 16:11:00|31914.4|31894.4|31926.4|31886.4|31926.4|31900.1|31914.4|31886.4|24
1734106270000|2024-12-13 16:11:10|31925.1|31885.1|31925.1|31885.1|31925.1|31885.1|31925.1|31885.1|1
1734106310000|2024-12-13 16:11:50|31913.2|31893.2|31915.7|31875.7|31920.1|31893.2|31907.6|31875.7|2
1734106320000|2024-12-13 16:12:00|31915.1|31875.1|31915.1|31875.1|31915.1|31875.1|31915.1|31875.1|0
1734106340000|2024-12-13 16:12:20|31902.6|31882.6|31897.6|31877.6|31902.6|31882.6|31897.6|31877.6|3
1734106350000|2024-12-13 16:12:30|31893.9|31873.9|31892.6|31872.6|31893.9|31873.9|31892.6|31872.6|2
1734106360000|2024-12-13 16:12:40|31895.1|31875.1|31895.1|31875.1|31895.1|31875.1|31895.1|31875.1|8
1734106370000|2024-12-13 16:12:50|31905.1|31885.1|31905.1|31885.1|31905.1|31885.1|31905.1|31885.1|2
1734106380000|2024-12-13 16:13:00|31915.1|31895.1|31921.9|31901.9|31921.9|31901.9|31915.1|31895.1|2
1734106390000|2024-12-13 16:13:10|31922.6|31902.6|31922.6|31902.6|31922.6|31902.6|31922.6|31902.6|0
1734106400000|2024-12-13 16:13:20|31921.3|31901.3|31911.9|31891.9|31921.3|31901.3|31911.9|31891.9|4
1734106410000|2024-12-13 16:13:30|31915.1|31875.1|31910.1|31870.1|31915.1|31875.1|31910.1|31870.1|0
1734106420000|2024-12-13 16:13:40|31909.4|31869.4|31896.9|31876.9|31909.4|31876.9|31896.9|31869.4|0
1734106430000|2024-12-13 16:13:50|||||||||1
1734106440000|2024-12-13 16:14:00|||||||||15
1734106450000|2024-12-13 16:14:10|31933.3|31873.3|31933.3|31873.3|31933.3|31873.3|31933.3|31873.3|1
1734106460000|2024-12-13 16:14:20|31924.4|31904.4|31970.1|31930.1|31970.1|31930.1|31924.4|31904.4|29
1734106470000|2024-12-13 16:14:30|31965.1|31945.1|31981.3|31961.3|31981.3|31961.3|31965.1|31945.1|1
1734106480000|2024-12-13 16:14:40|31979.4|31959.4|31979.4|31959.4|31979.4|31959.4|31979.4|31959.4|2
1734106490000|2024-12-13 16:14:50|31976.9|31956.9|31976.9|31956.9|31976.9|31956.9|31976.9|31956.9|2
1734106500000|2024-12-13 16:15:00|31971.9|31951.9|31970.1|31930.1|31971.9|31951.9|31954.4|31930.1|5
1734106510000|2024-12-13 16:15:10|31975.1|31935.1|31975.1|31935.1|31975.1|31935.1|31975.1|31935.1|0
1734106520000|2024-12-13 16:15:20|31966.9|31946.9|31979.4|31939.4|31979.4|31947.6|31966.9|31939.4|3
1734106530000|2024-12-13 16:15:30|31971.9|31951.9|31969.4|31949.4|31971.9|31951.9|31967.6|31947.6|2
1734106540000|2024-12-13 16:15:40|31971.9|31951.9|31977.6|31957.6|31977.6|31957.6|31971.9|31951.9|4
1734106550000|2024-12-13 16:15:50|31989.4|31949.4|31984.4|31964.4|31989.4|31964.4|31983.8|31949.4|2
1734106560000|2024-12-13 16:16:00|31986.9|31966.9|32027.6|31967.6|32027.6|31967.6|31986.9|31963|2
1734106570000|2024-12-13 16:16:10|32026.8|31986.8|32026.8|31986.8|32026.8|31986.8|32026.8|31986.8|0
1734106590000|2024-12-13 16:16:30|32030.1|31990.1|32030.1|31990.1|32030.1|31990.1|32030.1|31990.1|0
1734106600000|2024-12-13 16:16:40|32033.8|31993.8|32026.9|32006.9|32035.1|32006.9|32026.9|31993.8|3
1734106610000|2024-12-13 16:16:50|32026.3|32006.3|32035.7|31975.7|32035.7|32006.3|32021.9|31975.7|8
1734106620000|2024-12-13 16:17:00|32035.1|31975.1|32005.7|31965.7|32035.1|31989.5|32002.6|31965.7|0
1734106630000|2024-12-13 16:17:10|31993.2|31973.2|31987.6|31967.6|32001.4|31973.2|31987.6|31961.4|0
1734106640000|2024-12-13 16:17:20|31995.1|31955.1|31982.6|31962.6|31995.1|31962.6|31982.6|31955.1|0
1734106650000|2024-12-13 16:17:30|31984.4|31964.4|31978.2|31958.2|31990.1|31964.4|31978.2|31950.1|1
1734106660000|2024-12-13 16:17:40|31975.1|31955.1|31967.6|31947.6|31975.1|31955.1|31967.6|31947.6|4
1734106680000|2024-12-13 16:18:00|31954.5|31934.5|31947.6|31927.6|31954.5|31934.5|31947.6|31927.6|32
1734106690000|2024-12-13 16:18:10|||||||||1
1734106700000|2024-12-13 16:18:20|31945.1|31925.1|31950.1|31930.1|31950.1|31930.1|31945.1|31925.1|3
1734106720000|2024-12-13 16:18:40|31951.9|31931.9|31952.6|31932.6|31952.6|31932.6|31951.9|31931.9|0
1734106730000|2024-12-13 16:18:50|31954.4|31934.4|31954.4|31934.4|31954.4|31934.4|31954.4|31934.4|0
1734106740000|2024-12-13 16:19:00|31958.1|31938.1|31973.1|31933.1|31973.1|31941.3|31958.1|31933.1|0
1734106750000|2024-12-13 16:19:10|31962.6|31942.6|31962.6|31942.6|31962.6|31942.6|31962.6|31942.6|0
1734106770000|2024-12-13 16:19:30|31961.9|31941.9|31970.1|31930.1|31970.1|31941.9|31961.9|31930.1|1
1734106780000|2024-12-13 16:19:40|||||||||1
1734106790000|2024-12-13 16:19:50|31958.2|31938.2|31958.2|31938.2|31958.2|31938.2|31958.2|31938.2|0
1734106810000|2024-12-13 16:20:10|31960.1|31940.1|31960.1|31940.1|31960.1|31940.1|31960.1|31940.1|2
1734106830000|2024-12-13 16:20:30|31960|31940|31960|31940|31960|31940|31960|31940|0
1734106840000|2024-12-13 16:20:40|31957.5|31937.5|31957.5|31937.5|31957.5|31937.5|31957.5|31937.5|1
1734106850000|2024-12-13 16:20:50|||||||||1
1734106860000|2024-12-13 16:21:00|31959.4|31939.4|31971.9|31951.9|31971.9|31951.9|31959.4|31939.4|2
1734106890000|2024-12-13 16:21:30|31976.2|31956.2|31986.9|31966.9|31986.9|31966.9|31976.2|31956.2|3
1734106900000|2024-12-13 16:21:40|||||||||1
1734106910000|2024-12-13 16:21:50|31987.5|31967.5|31988.2|31968.2|31988.2|31968.2|31987.5|31967.5|1
1734106920000|2024-12-13 16:22:00|31990|31970|31989.4|31969.4|31992.5|31972.5|31988.2|31968.2|1
1734106930000|2024-12-13 16:22:10|31988.2|31968.2|31972.5|31952.5|31988.2|31968.2|31972.5|31952.5|2
1734106940000|2024-12-13 16:22:20|31971.9|31951.9|31976.9|31956.9|31976.9|31956.9|31971.9|31951.9|6
1734106950000|2024-12-13 16:22:30|||||||||1
1734106960000|2024-12-13 16:22:40|31977.5|31957.5|31977.5|31957.5|31977.5|31957.5|31977.5|31957.5|0
1734106970000|2024-12-13 16:22:50|||||||||1
1734106980000|2024-12-13 16:23:00|31976.9|31956.9|31976.9|31956.9|31976.9|31956.9|31976.9|31956.9|1
1734106990000|2024-12-13 16:23:10|31977.5|31957.5|31977.5|31957.5|31977.5|31957.5|31977.5|31957.5|0
1734107010000|2024-12-13 16:23:30|31975|31955|31975|31955|31975|31955|31975|31955|4
1734107030000|2024-12-13 16:23:50|31974.4|31954.4|31972.5|31952.5|31974.4|31954.4|31972.5|31952.5|0
1734107040000|2024-12-13 16:24:00|31971.9|31951.9|31968.1|31948.1|31971.9|31951.9|31968.1|31948.1|3
1734107050000|2024-12-13 16:24:10|31956.9|31936.9|31951.9|31931.9|31956.9|31936.9|31951.9|31931.9|5
1734107060000|2024-12-13 16:24:20|31950|31930|31950|31930|31950|31930|31950|31930|0
1734107070000|2024-12-13 16:24:30|31951.9|31931.9|31950|31930|31951.9|31931.9|31950|31930|0
1734107080000|2024-12-13 16:24:40|31951.9|31931.9|31951.9|31931.9|31951.9|31931.9|31951.9|31931.9|2
1734107090000|2024-12-13 16:24:50|31950|31930|31950|31930|31950|31930|31950|31930|0
1734107100000|2024-12-13 16:25:00|31948.2|31928.2|31946.9|31926.9|31948.2|31928.2|31946.9|31926.9|5
1734107110000|2024-12-13 16:25:10|31944.4|31924.4|31900.7|31880.7|31944.4|31924.4|31900.7|31880.7|13
1734107120000|2024-12-13 16:25:20|31901.9|31881.9|31901.9|31881.9|31902.5|31882.5|31898.7|31878.7|6
1734107130000|2024-12-13 16:25:30|31898.2|31878.2|31894.5|31874.5|31898.2|31878.2|31894.5|31874.5|4
1734107140000|2024-12-13 16:25:40|31886.9|31866.9|31876.9|31856.9|31886.9|31866.9|31876.9|31856.9|8
1734107160000|2024-12-13 16:26:00|31868.2|31848.2|31865|31845|31868.2|31848.2|31865|31845|7
1734107170000|2024-12-13 16:26:10|31861.9|31841.9|31861.9|31841.9|31861.9|31841.9|31861.9|31841.9|0
1734107180000|2024-12-13 16:26:20|31861.2|31841.2|31862.5|31842.5|31864.4|31844.4|31861.2|31841.2|9
1734107190000|2024-12-13 16:26:30|31861.9|31841.9|31861.9|31841.9|31861.9|31841.9|31861.9|31841.9|0
1734107200000|2024-12-13 16:26:40|31864.4|31844.4|31869.4|31849.4|31869.4|31849.4|31864.4|31844.4|3
1734107210000|2024-12-13 16:26:50|31871.2|31851.2|31881.2|31861.2|31881.2|31861.2|31871.2|31851.2|3
1734107230000|2024-12-13 16:27:10|31881.9|31861.9|31883.1|31863.1|31883.7|31863.7|31881.2|31861.2|1
1734107240000|2024-12-13 16:27:20|31884.9|31864.9|31883.7|31863.7|31885.6|31865.6|31883.7|31863.7|1
1734107250000|2024-12-13 16:27:30|31883.1|31863.1|31881.9|31861.9|31883.1|31863.1|31881.9|31861.9|0
1734107260000|2024-12-13 16:27:40|||||||||4
1734107280000|2024-12-13 16:28:00|31874.4|31854.4|31869.4|31849.4|31874.4|31854.4|31869.4|31849.4|8
1734107290000|2024-12-13 16:28:10|31873.1|31853.1|31876.9|31856.9|31876.9|31856.9|31873.1|31853.1|0
1734107300000|2024-12-13 16:28:20|31878.7|31858.7|31888.1|31868.1|31889.3|31869.3|31878.7|31858.7|15
1734107310000|2024-12-13 16:28:30|31886.2|31866.2|31886.9|31866.9|31886.9|31866.9|31885|31865|1
1734107320000|2024-12-13 16:28:40|31884.4|31864.4|31884.4|31864.4|31886.9|31866.9|31884.4|31864.4|0
1734107330000|2024-12-13 16:28:50|||||||||1
1734107360000|2024-12-13 16:29:20|31886.9|31866.9|31887.5|31867.5|31887.5|31867.5|31886.9|31866.9|3
1734107370000|2024-12-13 16:29:30|31896.9|31876.9|31909.4|31889.4|31909.4|31889.4|31896.9|31876.9|1
1734107380000|2024-12-13 16:29:40|31911.9|31891.9|31915.6|31895.6|31915.6|31895.6|31911.9|31891.9|2
1734107390000|2024-12-13 16:29:50|31916.9|31896.9|31921.9|31901.9|31921.9|31901.9|31916.9|31896.9|1
1734107400000|2024-12-13 16:30:00|31922.5|31902.5|31922.5|31902.5|31922.5|31902.5|31922.5|31902.5|0
1734107410000|2024-12-13 16:30:10|31928.1|31908.1|31922.5|31902.5|31928.1|31908.1|31922.5|31902.5|1
1734107420000|2024-12-13 16:30:20|31935|31895|31926.9|31906.9|31935|31906.9|31926.9|31895|2
1734107430000|2024-12-13 16:30:30|31934.9|31914.9|31952.4|31932.4|31952.4|31932.4|31934.9|31914.9|3
1734107440000|2024-12-13 16:30:40|31954.4|31934.4|31954.4|31934.4|31954.4|31934.4|31954.4|31934.4|0
1734107450000|2024-12-13 16:30:50|31956.3|31936.3|31976.2|31956.2|31976.2|31956.2|31956.3|31936.3|10
1734107460000|2024-12-13 16:31:00|31977.5|31957.5|31979.4|31959.4|31981.9|31961.9|31977.5|31957.5|10
1734107470000|2024-12-13 16:31:10|31976.9|31956.9|31981.9|31961.9|31981.9|31961.9|31976.9|31956.9|4
1734107480000|2024-12-13 16:31:20|31998.1|31958.1|32000|31960|32000|31960|31998.1|31958.1|4
1734107490000|2024-12-13 16:31:30|31995.6|31975.6|31995.6|31975.6|31995.6|31975.6|31995.6|31975.6|0
1734107500000|2024-12-13 16:31:40|31999.3|31979.3|32001.2|31981.2|32001.2|31981.2|31999.3|31979.3|1
1734107510000|2024-12-13 16:31:50|32013.1|31973.1|32001.9|31981.9|32013.1|31981.9|32001.9|31973.1|0
1734107520000|2024-12-13 16:32:00|32007.4|31987.4|32050|31990|32052.5|32000|32007.4|31987.4|8
1734107530000|2024-12-13 16:32:10|32043.7|32003.7|32033.1|32013.1|32043.7|32015.6|32031.2|32003.7|1
1734107540000|2024-12-13 16:32:20|32033.7|32013.7|32040.6|32020.6|32040.6|32020.6|32033.7|32013.7|2
1734107550000|2024-12-13 16:32:30|32039.9|32019.9|32036.2|32016.2|32039.9|32019.9|32036.2|32016.2|2
1734107560000|2024-12-13 16:32:40|32033.7|32013.7|32025.6|32005.6|32033.7|32013.7|32025.6|32005.6|4
1734107580000|2024-12-13 16:33:00|32037.4|31997.4|32023.7|32003.7|32038.7|32006.2|32023.7|31997.4|2
1734107610000|2024-12-13 16:33:30|32026.2|32006.2|32026.2|32006.2|32026.2|32006.2|32026.2|32006.2|0
1734107620000|2024-12-13 16:33:40|32028.1|32008.1|32028.1|32008.1|32028.1|32008.1|32028.1|32008.1|0
1734107640000|2024-12-13 16:34:00|32029.9|32009.9|32025.6|32005.6|32030.6|32010.6|32025.6|32005.6|4
1734107650000|2024-12-13 16:34:10|32023.7|32003.7|32018.1|31998.1|32023.7|32003.7|32018.1|31998.1|1
1734107660000|2024-12-13 16:34:20|32019.9|31999.9|32021.2|32001.2|32021.2|32001.2|32019.9|31999.9|0
1734107680000|2024-12-13 16:34:40|32023.1|32003.1|32028.1|32008.1|32028.1|32008.1|32023.1|32003.1|0
1734107690000|2024-12-13 16:34:50|||||||||4
1734107700000|2024-12-13 16:35:00|32035.6|32015.6|32035.6|32015.6|32035.6|32015.6|32035.6|32015.6|1
1734107710000|2024-12-13 16:35:10|32033.7|32013.7|32013.7|31993.7|32033.7|32013.7|32013.7|31993.7|22
1734107720000|2024-12-13 16:35:20|32012.4|31992.4|32012.4|31992.4|32012.4|31992.4|32008.7|31988.7|4
1734107730000|2024-12-13 16:35:30|32014.3|31994.3|32012.4|31992.4|32014.3|31994.3|32012.4|31992.4|2
1734107750000|2024-12-13 16:35:50|||||||||1
1734107760000|2024-12-13 16:36:00|32016.1|31996.1|32015.6|31995.6|32018.1|31998.1|32015.6|31995.6|0
1734107770000|2024-12-13 16:36:10|32013.7|31993.7|32013.1|31993.1|32013.7|31993.7|32013.1|31993.1|4
1734107780000|2024-12-13 16:36:20|32018.1|31998.1|32018.1|31998.1|32018.1|31998.1|32018.1|31998.1|8
1734107790000|2024-12-13 16:36:30|32018.7|31998.7|32026.2|32006.2|32026.2|32006.2|32018.7|31998.7|1
1734107800000|2024-12-13 16:36:40|32023.7|32003.7|32028.1|32008.1|32028.1|32008.1|32023.7|32003.7|1
1734107810000|2024-12-13 16:36:50|32028.7|32008.7|32028.7|32008.7|32028.7|32008.7|32028.7|32008.7|2
1734107820000|2024-12-13 16:37:00|32030.6|32010.6|32030.6|32010.6|32030.6|32010.6|32030.6|32010.6|0
1734107840000|2024-12-13 16:37:20|32035.6|32015.6|32032.4|32012.4|32035.6|32015.6|32032.4|32012.4|0
1734107860000|2024-12-13 16:37:40|32028.1|32008.1|32016.9|31996.9|32028.1|32008.1|32016.9|31996.9|6
1734107870000|2024-12-13 16:37:50|32014.4|31994.4|32013.7|31993.7|32014.4|31994.4|32013.7|31993.7|2
1734107880000|2024-12-13 16:38:00|32015.6|31995.6|32016.2|31996.2|32016.2|31996.2|32015.6|31995.6|5
1734107890000|2024-12-13 16:38:10|32023.6|32003.6|32048.1|32028.1|32048.1|32028.1|32023.6|32003.6|3
1734107900000|2024-12-13 16:38:20|32050.6|32030.6|32070.6|32050.6|32074.4|32050.6|32050.6|32030.6|18
1734107910000|2024-12-13 16:38:30|32103.6|32083.6|32091.8|32071.8|32106.8|32086.8|32091.8|32071.8|35
1734107920000|2024-12-13 16:38:40|32092.4|32072.4|32091.8|32071.8|32094.3|32074.3|32091.8|32071.8|1
1734107930000|2024-12-13 16:38:50|32089.3|32069.3|32082.4|32042.4|32089.3|32069.3|32063.7|32042.4|7
1734107940000|2024-12-13 16:39:00|32083.1|32043.1|32066.2|32046.2|32083.1|32057.4|32066.2|32043.1|0
1734107950000|2024-12-13 16:39:10|32073.7|32033.7|32073.7|32033.7|32073.7|32033.7|32073.7|32033.7|0
1734107960000|2024-12-13 16:39:20|32068.7|32028.7|32037|31997|32068.7|32028.7|32035.6|31997|49
1734107970000|2024-12-13 16:39:30|32035|31995|32035|31995|32035|31995|32035|31995|1
1734107980000|2024-12-13 16:39:40|||||||||1
1734107990000|2024-12-13 16:39:50|32026.9|32006.9|32028.1|32008.1|32028.1|32008.1|32025.6|32005.6|0
1734108000000|2024-12-13 16:40:00|32025.6|32005.6|32035.6|32015.6|32035.6|32015.6|32020.6|32000.6|9
1734108010000|2024-12-13 16:40:10|32033.1|32013.1|32033.1|32013.1|32033.1|32013.1|32033.1|32013.1|0
1734108020000|2024-12-13 16:40:20|32036.2|32016.2|32053.7|32013.7|32053.7|32016.2|32036.2|32013.7|2
1734108030000|2024-12-13 16:40:30|32049.3|32029.3|32049.3|32029.3|32049.3|32029.3|32049.3|32029.3|1
1734108040000|2024-12-13 16:40:40|32049.9|32029.9|32052.4|32032.4|32052.4|32032.4|32049.9|32029.9|0
1734108050000|2024-12-13 16:40:50|32050.6|32030.6|32060.6|32020.6|32060.6|32030.6|32050.6|32018.1|3
1734108060000|2024-12-13 16:41:00|32058.1|32018.1|32045.6|32005.6|32058.1|32026.2|32040.6|32005.6|1
1734108070000|2024-12-13 16:41:10|32040.6|32000.6|32038.7|31998.7|32040.6|32000.6|32038.7|31998.7|0
1734108080000|2024-12-13 16:41:20|32025.6|32005.6|32025.6|32005.6|32025.6|32005.6|32025.6|32005.6|4
1734108090000|2024-12-13 16:41:30|32016.2|31996.2|32016.2|31996.2|32016.2|31996.2|32016.2|31996.2|1
1734108100000|2024-12-13 16:41:40|32023.7|31983.7|32023.7|31983.7|32023.7|31983.7|32023.7|31983.7|1
1734108110000|2024-12-13 16:41:50|32011.9|31991.9|32011.9|31991.9|32011.9|31991.9|32011.9|31991.9|0
1734108120000|2024-12-13 16:42:00|32013.7|31993.7|32024.9|32004.9|32024.9|32004.9|32013.7|31993.7|3
1734108150000|2024-12-13 16:42:30|32030.6|32010.6|32030.6|32010.6|32030.6|32010.6|32030.6|32010.6|1
1734108160000|2024-12-13 16:42:40|32032.4|32012.4|32033.1|32013.1|32033.1|32013.1|32032.4|32012.4|0
1734108170000|2024-12-13 16:42:50|||||||||1
1734108190000|2024-12-13 16:43:10|32030.6|32010.6|32030.6|32010.6|32030.6|32010.6|32030.6|32010.6|0
1734108200000|2024-12-13 16:43:20|32029.9|32009.9|32029.9|32009.9|32029.9|32009.9|32029.9|32009.9|0
1734108220000|2024-12-13 16:43:40|32027.4|32007.4|32020.6|32000.6|32027.4|32007.4|32020.6|32000.6|1
1734108230000|2024-12-13 16:43:50|32016.9|31996.9|32020.6|32000.6|32020.6|32000.6|32016.9|31996.9|0
1734108250000|2024-12-13 16:44:10|32021.2|32001.2|32021.2|32001.2|32021.2|32001.2|32021.2|32001.2|0
1734108260000|2024-12-13 16:44:20|32016.2|31996.2|32016.2|31996.2|32016.2|31996.2|32016.2|31996.2|0
1734108290000|2024-12-13 16:44:50|||||||||1
1734108300000|2024-12-13 16:45:00|32018.1|31998.1|32018.1|31998.1|32018.1|31998.1|32018.1|31998.1|2
1734108310000|2024-12-13 16:45:10|32029.1|32009.1|32052.9|32012.9|32052.9|32017.4|32029.1|32009.1|5
1734108320000|2024-12-13 16:45:20|32049.9|32029.9|32056.1|32036.1|32056.1|32036.1|32049.9|32029.9|13
1734108330000|2024-12-13 16:45:30|32062.4|32022.4|32062.4|32022.4|32062.4|32022.4|32062.4|32022.4|17
1734108340000|2024-12-13 16:45:40|32044.9|32024.9|32044.9|32024.9|32044.9|32024.9|32044.9|32024.9|0
1734108350000|2024-12-13 16:45:50|32045.6|32025.6|32041.9|32021.9|32045.6|32025.6|32041.9|32021.9|0
1734108360000|2024-12-13 16:46:00|32038|32018|32052.4|32012.4|32052.4|32018|32038|32012.4|3
1734108370000|2024-12-13 16:46:10|||||||||2
1734108380000|2024-12-13 16:46:20|32044.9|32024.9|32049.9|32029.9|32049.9|32029.9|32038.7|32018.7|1
1734108390000|2024-12-13 16:46:30|32050.5|32030.5|32050.5|32030.5|32050.5|32030.5|32050.5|32030.5|0
1734108400000|2024-12-13 16:46:40|32054.9|32034.9|32057.4|32037.4|32057.4|32037.4|32054.9|32034.9|2
1734108410000|2024-12-13 16:46:50|32059.2|32039.2|32060.5|32040.5|32060.5|32040.5|32059.2|32039.2|0
1734108420000|2024-12-13 16:47:00|32057.4|32037.4|32060.5|32040.5|32060.5|32040.5|32057.4|32037.4|0
1734108430000|2024-12-13 16:47:10|32058|32038|32058|32038|32058|32038|32058|32038|0
1734108440000|2024-12-13 16:47:20|32050.5|32030.5|32037.4|32017.4|32050.5|32030.5|32037.4|32017.4|4
1734108450000|2024-12-13 16:47:30|32035.5|32015.5|32032.4|32012.4|32035.5|32015.5|32032.4|32012.4|0
1734108460000|2024-12-13 16:47:40|32033|32013|32033|32013|32033|32013|32033|32013|0
1734108470000|2024-12-13 16:47:50|32032.4|32012.4|32030|31990|32032.4|32012.4|32025.5|31990|1
1734108480000|2024-12-13 16:48:00|32029.3|31989.3|32021.2|32001.2|32029.3|32001.2|32021.2|31989.3|0
1734108490000|2024-12-13 16:48:10|32023|32003|32031.7|32011.7|32031.7|32011.7|32023|32003|3
1734108500000|2024-12-13 16:48:20|32020|32000|32015|31995|32020|32000|32015|31995|3
1734108510000|2024-12-13 16:48:30|32011.8|31991.8|32011.8|31991.8|32011.8|31991.8|32011.8|31991.8|1
1734108520000|2024-12-13 16:48:40|32011.2|31991.2|32008.7|31988.7|32011.2|31991.2|32008.7|31988.7|1
1734108540000|2024-12-13 16:49:00|32011.2|31991.2|32018|31998|32018|31998|32011.2|31991.2|4
1734108550000|2024-12-13 16:49:10|32020.5|32000.5|32024.2|32004.2|32024.2|32004.2|32020.5|32000.5|0
1734108570000|2024-12-13 16:49:30|32024.9|32004.9|32024.9|32004.9|32024.9|32004.9|32024.9|32004.9|0
1734108580000|2024-12-13 16:49:40|||||||||1
1734108590000|2024-12-13 16:49:50|32024.2|32004.2|32022.4|32002.4|32024.9|32004.9|32022.4|32002.4|2
1734108600000|2024-12-13 16:50:00|32019.9|31999.9|32024.3|31984.3|32024.3|31999.9|32019.9|31984.3|2
1734108620000|2024-12-13 16:50:20|32003.1|31983.1|32004.3|31964.3|32004.3|31983.1|31996.2|31964.3|81
1734108630000|2024-12-13 16:50:30|31991.2|31971.2|31991.2|31971.2|31991.2|31971.2|31991.2|31971.2|0
1734108640000|2024-12-13 16:50:40|31991.8|31971.8|31991.8|31971.8|31991.8|31971.8|31991.8|31971.8|0
1734108650000|2024-12-13 16:50:50|31990|31970|31994.3|31974.3|31994.3|31974.3|31990|31970|0
1734108660000|2024-12-13 16:51:00|31996.2|31976.2|31993.7|31973.7|31996.2|31976.2|31993.7|31973.7|0
1734108670000|2024-12-13 16:51:10|31991.8|31971.8|31991.2|31971.2|31991.8|31971.8|31991.2|31971.2|1
1734108680000|2024-12-13 16:51:20|||||||||1
1734108690000|2024-12-13 16:51:30|31989.3|31969.3|31961.8|31941.8|31989.3|31969.3|31961.8|31941.8|4
1734108700000|2024-12-13 16:51:40|||||||||1
1734108710000|2024-12-13 16:51:50|31953.7|31933.7|31953.7|31933.7|31953.7|31933.7|31953.7|31933.7|1
1734108720000|2024-12-13 16:52:00|31956.2|31936.2|31974.3|31954.3|31974.3|31954.3|31956.2|31936.2|3
1734108730000|2024-12-13 16:52:10|31971.8|31951.8|31976.8|31956.8|31976.8|31956.8|31971.8|31951.8|3
1734108740000|2024-12-13 16:52:20|31990.5|31950.5|31981.2|31961.2|31993|31961.2|31981.2|31950.5|1
1734108750000|2024-12-13 16:52:30|31980.5|31960.5|31966.8|31946.8|31988.7|31960.5|31966.8|31946.8|2
1734108760000|2024-12-13 16:52:40|31958.7|31938.7|31960.5|31920.5|31960.5|31938.7|31958.7|31920.5|4
1734108770000|2024-12-13 16:52:50|31946.8|31926.8|31943.7|31923.7|31946.8|31926.8|31943.7|31923.7|2
1734108780000|2024-12-13 16:53:00|31940|31920|31940|31920|31940|31920|31940|31920|1
1734108790000|2024-12-13 16:53:10|31937.4|31917.4|31937.4|31917.4|31937.4|31917.4|31937.4|31917.4|2
1734108800000|2024-12-13 16:53:20|31939.2|31919.2|31948.7|31928.7|31948.7|31928.7|31939.2|31919.2|3
1734108810000|2024-12-13 16:53:30|31950.5|31930.5|31973.7|31953.7|31973.7|31953.7|31950.5|31930.5|3
1734108820000|2024-12-13 16:53:40|31974.3|31954.3|31973.7|31953.7|31976.2|31956.2|31973.7|31953.7|1
1734108830000|2024-12-13 16:53:50|31971.2|31951.2|31960.6|31940.6|31971.2|31951.2|31960.6|31940.6|1
1734108840000|2024-12-13 16:54:00|31958.8|31938.8|31961.3|31941.3|31961.3|31941.3|31958.8|31938.8|0
1734108860000|2024-12-13 16:54:20|31970.5|31950.5|31970.5|31950.5|31970.5|31950.5|31970.5|31950.5|1
1734108870000|2024-12-13 16:54:30|31971.8|31951.8|31983.7|31943.7|31983.7|31951.8|31971.8|31943.7|0
1734108880000|2024-12-13 16:54:40|31984.3|31944.3|31966.2|31946.2|31984.3|31949.9|31966.2|31944.3|1
1734108890000|2024-12-13 16:54:50|31965.5|31945.5|31961.2|31941.2|31965.5|31945.5|31961.2|31941.2|0
1734108910000|2024-12-13 16:55:10|31957.5|31937.5|31956.8|31936.8|31957.5|31937.5|31956.8|31936.8|1
1734108920000|2024-12-13 16:55:20|31959.3|31919.3|31959.3|31919.3|31959.3|31919.3|31959.3|31919.3|1
1734108940000|2024-12-13 16:55:40|31941.2|31901.2|31941.2|31901.2|31941.2|31901.2|31941.2|31901.2|2
1734108950000|2024-12-13 16:55:50|31939.3|31899.3|31929.3|31909.3|31939.3|31911.2|31929.3|31899.3|1
1734108960000|2024-12-13 16:56:00|31931.8|31911.8|31938.7|31918.7|31938.7|31918.7|31931.8|31911.8|14
1734108970000|2024-12-13 16:56:10|31941.2|31921.2|31939.3|31919.3|31941.2|31921.2|31939.3|31919.3|3
1734108980000|2024-12-13 16:56:20|31937.5|31917.5|31932.5|31912.5|31937.5|31917.5|31932.5|31912.5|9
1734108990000|2024-12-13 16:56:30|31931.8|31911.8|31929.3|31909.3|31931.8|31911.8|31929.3|31909.3|0
1734109000000|2024-12-13 16:56:40|31931.8|31911.8|31931.8|31911.8|31931.8|31911.8|31931.8|31911.8|5
1734109010000|2024-12-13 16:56:50|31936.2|31916.2|31936.2|31916.2|31936.2|31916.2|31936.2|31916.2|7
1734109040000|2024-12-13 16:57:20|31933.7|31913.7|31933.7|31913.7|31933.7|31913.7|31933.7|31913.7|0
1734109070000|2024-12-13 16:57:50|31931.8|31911.8|31928.7|31908.7|31931.8|31911.8|31928.7|31908.7|5
1734109080000|2024-12-13 16:58:00|31921.8|31901.8|31906.2|31886.2|31921.8|31901.8|31906.2|31886.2|5
1734109090000|2024-12-13 16:58:10|31903|31883|31901.7|31881.7|31903|31883|31901.7|31881.7|0
1734109100000|2024-12-13 16:58:20|31896.2|31876.2|31896.2|31876.2|31896.2|31876.2|31896.2|31876.2|2
1734109110000|2024-12-13 16:58:30|31893.7|31873.7|31896.2|31876.2|31896.2|31876.2|31890|31870|13
1734109120000|2024-12-13 16:58:40|31899.9|31879.9|31899.9|31879.9|31899.9|31879.9|31899.9|31879.9|0
1734109130000|2024-12-13 16:58:50|31901.2|31881.2|31897.5|31877.5|31901.2|31881.2|31897.5|31877.5|1
1734109140000|2024-12-13 16:59:00|31896.8|31876.8|31895|31875|31896.8|31876.8|31895|31875|4
1734109150000|2024-12-13 16:59:10|31896.8|31876.8|31896.8|31876.8|31896.8|31876.8|31896.8|31876.8|3
1734109180000|2024-12-13 16:59:40|31899.3|31879.3|31891.8|31871.8|31899.3|31879.3|31891.8|31871.8|3
1734109190000|2024-12-13 16:59:50|31899.3|31859.3|31886.8|31866.8|31900|31871.8|31886.8|31859.3|1
1734109200000|2024-12-13 17:00:00|31889.3|31869.3|31889.3|31869.3|31889.3|31869.3|31889.3|31869.3|5
1734109210000|2024-12-13 17:00:10|31886.8|31866.8|31885|31865|31886.8|31866.8|31885|31865|0
1734109220000|2024-12-13 17:00:20|31886.8|31866.8|31883.7|31863.7|31886.8|31866.8|31883.7|31863.7|2
1734109230000|2024-12-13 17:00:30|31881.8|31861.8|31881.8|31861.8|31881.8|31861.8|31881.8|31861.8|229
1734109240000|2024-12-13 17:00:40|31880|31860|31879.3|31859.3|31880|31860|31879.3|31859.3|2
1734109250000|2024-12-13 17:00:50|31881.8|31861.8|31879.3|31859.3|31881.8|31861.8|31879.3|31859.3|1
1734109260000|2024-12-13 17:01:00|31878.7|31858.7|31859.3|31839.3|31878.7|31858.7|31859.3|31839.3|7
1734109270000|2024-12-13 17:01:10|31856.8|31836.8|31860|31840|31868.1|31848.1|31856.8|31836.8|30
1734109280000|2024-12-13 17:01:20|31861.8|31841.8|31857.5|31837.5|31861.8|31841.8|31857.5|31837.5|3
1734109290000|2024-12-13 17:01:30|31861.8|31841.8|31869.9|31849.9|31869.9|31849.9|31861.8|31841.8|7
1734109300000|2024-12-13 17:01:40|31873.7|31853.7|31884.3|31864.3|31884.3|31864.3|31873.7|31853.7|2
1734109310000|2024-12-13 17:01:50|31885|31865|31884.3|31864.3|31885|31865|31884.3|31864.3|0
1734109320000|2024-12-13 17:02:00|31880.6|31860.6|31873.1|31853.1|31880.6|31860.6|31873.1|31853.1|2
1734109330000|2024-12-13 17:02:10|31870.6|31850.6|31870.6|31850.6|31870.6|31850.6|31870.6|31850.6|0
1734109340000|2024-12-13 17:02:20|31888|31848|31890|31870|31890|31870|31883|31848|29
1734109360000|2024-12-13 17:02:40|31903.7|31883.7|31910.5|31890.5|31918.7|31890.5|31903.7|31878|9
1734109370000|2024-12-13 17:02:50|31908.7|31888.7|31908.7|31888.7|31908.7|31888.7|31908.7|31888.7|0
1734109380000|2024-12-13 17:03:00|31922.4|31882.4|31923|31883|31923|31883|31922.4|31882.4|6
1734109390000|2024-12-13 17:03:10|31918|31898|31918|31898|31918|31898|31918|31898|1
1734109400000|2024-12-13 17:03:20|31919.9|31899.9|31920.5|31900.5|31920.5|31900.5|31919.9|31899.9|2
1734109410000|2024-12-13 17:03:30|31919.9|31899.9|31919.9|31899.9|31920.5|31900.5|31919.9|31899.9|5
1734109420000|2024-12-13 17:03:40|31920.5|31900.5|31922.4|31902.4|31922.4|31902.4|31920.5|31900.5|3
1734109430000|2024-12-13 17:03:50|31923|31903|31917.4|31897.4|31923|31903|31917.4|31897.4|6
1734109440000|2024-12-13 17:04:00|31916.7|31896.7|31895.5|31875.5|31916.7|31896.7|31895.5|31875.5|2
1734109450000|2024-12-13 17:04:10|31896.2|31876.2|31922.4|31882.4|31922.4|31890.5|31896.2|31876.2|19
1734109460000|2024-12-13 17:04:20|31927.4|31887.4|31921.2|31901.2|31927.4|31901.2|31919.2|31887.4|0
1734109470000|2024-12-13 17:04:30|31926.2|31906.2|31942.4|31902.4|31942.4|31906.2|31926.2|31898|2
1734109480000|2024-12-13 17:04:40|31938|31898|31938|31898|31938|31898|31938|31898|21
1734109490000|2024-12-13 17:04:50|31937.4|31897.4|31924.9|31904.9|31937.4|31904.9|31924.9|31897.4|2
1734109500000|2024-12-13 17:05:00|31936.7|31896.7|31924.9|31904.9|31936.7|31904.9|31924.9|31896.7|7
1734109510000|2024-12-13 17:05:10|31928.6|31908.6|31932.4|31912.4|31932.4|31912.4|31928.6|31908.6|3
1734109520000|2024-12-13 17:05:20|||||||||2
1734109530000|2024-12-13 17:05:30|31933|31913|31933|31913|31933|31913|31933|31913|14
1734109540000|2024-12-13 17:05:40|31934.9|31914.9|31939.3|31899.3|31939.3|31914.9|31934.9|31899.3|32
1734109550000|2024-12-13 17:05:50|31937.5|31897.5|31905.5|31885.5|31937.5|31904.9|31905.5|31885.5|4
1734109560000|2024-12-13 17:06:00|31906.7|31886.7|31907.4|31887.4|31909.2|31889.2|31906.7|31886.7|4
1734109570000|2024-12-13 17:06:10|31909.2|31889.2|31912.4|31892.4|31912.4|31892.4|31907.4|31887.4|0
1734109580000|2024-12-13 17:06:20|31914.2|31894.2|31912.4|31892.4|31914.2|31894.2|31912.4|31892.4|8
1734109590000|2024-12-13 17:06:30|31914.2|31894.2|31914.2|31894.2|31914.2|31894.2|31911.7|31891.7|0
1734109600000|2024-12-13 17:06:40|31912.4|31892.4|31916.7|31896.7|31916.7|31896.7|31912.4|31892.4|6
1734109610000|2024-12-13 17:06:50|31918.6|31898.6|31949.9|31929.9|31953.6|31933.6|31918.6|31898.6|24
1734109620000|2024-12-13 17:07:00|31946.7|31926.7|31959.9|31939.9|31971.7|31939.9|31944.9|31924.9|10
1734109630000|2024-12-13 17:07:10|31954.9|31934.9|31962.4|31922.4|31962.4|31934.9|31954.2|31922.4|1
1734109650000|2024-12-13 17:07:30|31961.7|31921.7|31961.7|31921.7|31961.7|31921.7|31961.7|31921.7|0
1734109660000|2024-12-13 17:07:40|31949.9|31929.9|31953.6|31933.6|31953.6|31933.6|31949.2|31929.2|0
1734109670000|2024-12-13 17:07:50|31951.7|31931.7|31951.7|31931.7|31951.7|31931.7|31951.7|31931.7|0
1734109680000|2024-12-13 17:08:00|31952.4|31932.4|31952.4|31932.4|31952.4|31932.4|31952.4|31932.4|15
1734109720000|2024-12-13 17:08:40|31950.5|31930.5|31950.5|31930.5|31950.5|31930.5|31950.5|31930.5|0
1734109730000|2024-12-13 17:08:50|31953.7|31913.7|31938.1|31918.1|31953.7|31923.7|31938.1|31913.7|1
1734109740000|2024-12-13 17:09:00|31936.8|31916.8|31933.7|31913.7|31936.8|31916.8|31933.7|31913.7|1
1734109750000|2024-12-13 17:09:10|31935.5|31915.5|31933.7|31913.7|31935.5|31915.5|31933.7|31913.7|7
1734109790000|2024-12-13 17:09:50|31933|31913|31934.9|31914.9|31934.9|31914.9|31933|31913|0
1734109800000|2024-12-13 17:10:00|31940.5|31920.5|31949.9|31929.9|31949.9|31929.9|31940.5|31920.5|3
1734109810000|2024-12-13 17:10:10|31950.5|31930.5|31948.7|31928.7|31950.5|31930.5|31948.7|31928.7|3
1734109820000|2024-12-13 17:10:20|31950.5|31930.5|31955.5|31935.5|31955.5|31935.5|31950.5|31930.5|2
1734109830000|2024-12-13 17:10:30|31963|31943|31955.5|31935.5|31963|31943|31954.3|31934.3|4
1734109840000|2024-12-13 17:10:40|31956.2|31936.2|31953|31933|31956.2|31936.2|31953|31933|0
1734109850000|2024-12-13 17:10:50|31951.2|31931.2|31948|31928|31951.2|31931.2|31948|31928|0
1734109860000|2024-12-13 17:11:00|31949.9|31929.9|31958.7|31938.7|31958.7|31938.7|31949.9|31929.9|6
1734109870000|2024-12-13 17:11:10|31963|31943|31965.5|31945.5|31965.5|31945.5|31963|31943|0
1734109880000|2024-12-13 17:11:20|31964.9|31944.9|31964.9|31944.9|31964.9|31944.9|31964.9|31944.9|0
1734109890000|2024-12-13 17:11:30|31967.4|31947.4|31983.5|31963.5|31990.4|31963.5|31967.4|31947.4|4
1734109900000|2024-12-13 17:11:40|31984.2|31964.2|31986|31966|31986|31966|31984.2|31964.2|1
1734109910000|2024-12-13 17:11:50|31987.3|31967.3|31986.7|31966.7|31987.3|31967.3|31986.7|31966.7|2
1734109920000|2024-12-13 17:12:00|31987.3|31967.3|31982.3|31962.3|31987.3|31967.3|31982.3|31962.3|5
1734109930000|2024-12-13 17:12:10|31984.8|31964.8|31987.3|31967.3|31987.3|31967.3|31984.8|31964.8|0
1734109940000|2024-12-13 17:12:20|31988.7|31968.7|31988.7|31968.7|31988.7|31968.7|31988.7|31968.7|1
1734109950000|2024-12-13 17:12:30|31992.3|31972.3|32003|31983|32003|31983|31992.3|31972.3|3
1734109960000|2024-12-13 17:12:40|32007.3|31987.3|32013|31993|32013|31993|32007.3|31987.3|4
1734109970000|2024-12-13 17:12:50|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|0
1734109980000|2024-12-13 17:13:00|32014.3|31994.3|32029.8|32009.8|32029.8|32009.8|32014.3|31994.3|6
1734109990000|2024-12-13 17:13:10|32030.5|32010.5|32046.7|32026.7|32056|32028.5|32030.5|32010.5|2
1734110000000|2024-12-13 17:13:20|32048|32028|32045.5|32025.5|32048|32028|32045.5|32025.5|5
1734110010000|2024-12-13 17:13:30|32043.6|32023.6|32043.6|32023.6|32043.6|32023.6|32043.6|32023.6|0
1734110020000|2024-12-13 17:13:40|32046.1|32026.1|32045.5|32025.5|32046.1|32026.1|32045.5|32025.5|3
1734110030000|2024-12-13 17:13:50|32043.6|32003.6|31994.8|31974.8|32043.6|32011.1|31994.8|31968|7
1734110040000|2024-12-13 17:14:00|31993|31973|31988.6|31968.6|31993|31973|31988.6|31968.6|2
1734110050000|2024-12-13 17:14:10|31985.5|31965.5|31980.5|31960.5|31985.5|31965.5|31980.5|31960.5|4
1734110060000|2024-12-13 17:14:20|31982.3|31962.3|31978.6|31958.6|31982.3|31962.3|31978.6|31958.6|4
1734110070000|2024-12-13 17:14:30|31976.8|31956.8|31968.6|31948.6|31976.8|31956.8|31968.6|31948.6|2
1734110080000|2024-12-13 17:14:40|31968|31948|31968|31948|31968|31948|31968|31948|0
1734110100000|2024-12-13 17:15:00|31968.6|31948.6|31968.6|31948.6|31968.6|31948.6|31968.6|31948.6|1
1734110110000|2024-12-13 17:15:10|31962.4|31942.4|31956.1|31936.1|31962.4|31942.4|31956.1|31936.1|4
1734110120000|2024-12-13 17:15:20|31958|31938|31964.8|31944.8|31966.1|31946.1|31958|31938|6
1734110130000|2024-12-13 17:15:30|31965.5|31945.5|31969.8|31949.8|31978|31949.8|31965.5|31938|0
1734110140000|2024-12-13 17:15:40|31968.6|31948.6|31973|31953|31973|31953|31968.6|31948.6|0
1734110160000|2024-12-13 17:16:00|31967.3|31947.3|31967.3|31947.3|31967.3|31947.3|31967.3|31947.3|1
1734110170000|2024-12-13 17:16:10|31968|31948|31965.5|31945.5|31968|31948|31965.5|31945.5|1
1734110180000|2024-12-13 17:16:20|31964.8|31944.8|31955.5|31935.5|31972.3|31944.8|31955.5|31932.3|3
1734110190000|2024-12-13 17:16:30|31958.6|31938.6|31962.3|31942.3|31962.3|31942.3|31958.6|31938.6|1
1734110200000|2024-12-13 17:16:40|31967.3|31947.3|31967.3|31947.3|31969.8|31949.8|31967.3|31947.3|1
1734110210000|2024-12-13 17:16:50|||||||||1
1734110220000|2024-12-13 17:17:00|||||||||1
1734110240000|2024-12-13 17:17:20|31953.6|31933.6|31941.7|31921.7|31953.6|31933.6|31941.7|31921.7|12
1734110250000|2024-12-13 17:17:30|31941|31921|31934.9|31914.9|31941|31921|31931.8|31911.8|79
1734110260000|2024-12-13 17:17:40|31934.3|31914.3|31933|31913|31934.3|31914.3|31933|31913|0
1734110270000|2024-12-13 17:17:50|31934.8|31914.8|31934.8|31914.8|31934.8|31914.8|31934.8|31914.8|9
1734110280000|2024-12-13 17:18:00|31935.5|31915.5|31953.6|31913.6|31953.6|31915.5|31935.5|31911.7|0
1734110290000|2024-12-13 17:18:10|31941.1|31921.1|31936.7|31916.7|31941.1|31921.1|31936.7|31916.7|1
1734110300000|2024-12-13 17:18:20|31932.3|31912.3|31923|31903|31932.3|31912.3|31923|31903|6
1734110310000|2024-12-13 17:18:30|31918.6|31898.6|31936.7|31896.7|31936.7|31904.8|31918|31896.7|2
1734110320000|2024-12-13 17:18:40|31923|31903|31918.6|31898.6|31923|31903|31918.6|31898.6|36
1734110330000|2024-12-13 17:18:50|31917.3|31897.3|31917.3|31897.3|31917.3|31897.3|31917.3|31897.3|1
1734110340000|2024-12-13 17:19:00|31918|31898|31922.3|31862.3|31922.3|31898|31914.8|31860.5|58
1734110350000|2024-12-13 17:19:10|31891.2|31871.2|31889.3|31869.3|31891.2|31871.2|31886.1|31866.1|44
1734110360000|2024-12-13 17:19:20|31891.8|31871.8|31921.8|31901.8|31929.3|31901.8|31891.8|31869.2|17
1734110370000|2024-12-13 17:19:30|31922.4|31902.4|31909.9|31889.9|31929.9|31902.4|31909.9|31887.4|5
1734110380000|2024-12-13 17:19:40|31912.4|31892.4|31912.4|31892.4|31912.4|31892.4|31912.4|31892.4|3
1734110390000|2024-12-13 17:19:50|31928|31888|31929.3|31909.3|31929.3|31909.3|31923.6|31888|3
1734110400000|2024-12-13 17:20:00|31929.9|31909.9|31937.4|31917.4|31937.4|31917.4|31929.9|31909.9|27
1734110410000|2024-12-13 17:20:10|||||||||3
1734110420000|2024-12-13 17:20:20|31936.8|31916.8|31936.8|31916.8|31936.8|31916.8|31936.8|31916.8|0
1734110430000|2024-12-13 17:20:30|31934.9|31914.9|31934.9|31914.9|31934.9|31914.9|31934.9|31914.9|1
1734110450000|2024-12-13 17:20:50|31939.3|31919.3|31937.4|31917.4|31939.9|31919.9|31937.4|31917.4|8
1734110460000|2024-12-13 17:21:00|31933.7|31913.7|31935.6|31915.6|31935.6|31915.6|31933.7|31913.7|1
1734110480000|2024-12-13 17:21:20|31933.7|31913.7|31918|31898|31933.7|31913.7|31918|31898|38
1734110490000|2024-12-13 17:21:30|31916.7|31896.7|31912.4|31872.4|31921.9|31896.7|31912.4|31861.9|12
1734110500000|2024-12-13 17:21:40|31892.4|31870.6|31899.2|31879.2|31899.2|31879.2|31889.9|31869.9|15
1734110510000|2024-12-13 17:21:50|31842.4|31822.4|31804.3|31784.3|31842.4|31822.4|31801.8|31774.3|23
1734110520000|2024-12-13 17:22:00|31810.6|31790.6|31810.6|31790.6|31811.2|31791.2|31810.6|31790.6|5
1734110530000|2024-12-13 17:22:10|31803.7|31783.7|31839.1|31799.1|31841.7|31799.1|31794.9|31769.3|44
1734110540000|2024-12-13 17:22:20|31831.1|31811.1|31831.1|31811.1|31831.1|31811.1|31831.1|31811.1|2
1734110550000|2024-12-13 17:22:30|31828|31788|31823|31783|31828|31796.1|31815.5|31780.5|7
1734110560000|2024-12-13 17:22:40|31828.6|31788.6|31858.6|31838.6|31868|31842.3|31822.3|31788.6|31
1734110570000|2024-12-13 17:22:50|31858|31838|31869.8|31849.8|31869.8|31849.8|31848.6|31828.6|23
1734110580000|2024-12-13 17:23:00|31881.7|31841.7|31828|31808|31881.7|31848.6|31826.7|31806.7|14
1734110590000|2024-12-13 17:23:10|31831.1|31811.1|31836.1|31816.1|31836.1|31816.1|31831.1|31811.1|21
1734110600000|2024-12-13 17:23:20|31834.3|31814.3|31834.8|31814.8|31839.2|31819.2|31833|31813|14
1734110610000|2024-12-13 17:23:30|31834.2|31814.2|31878.6|31858.6|31878.6|31858.6|31824.3|31804.3|87
1734110620000|2024-12-13 17:23:40|31884.2|31864.2|31906.1|31886.1|31906.1|31886.1|31884.2|31864.2|16
1734110630000|2024-12-13 17:23:50|31925.4|31885.4|31913|31893|31933|31913|31913|31885.4|26
1734110640000|2024-12-13 17:24:00|31914.8|31894.8|31927.3|31907.3|31932.3|31907.3|31914.8|31892.3|14
1734110650000|2024-12-13 17:24:10|31928|31908|31928|31908|31933|31913|31928|31908|24
1734110660000|2024-12-13 17:24:20|31936.7|31916.7|31936.1|31916.1|31942.3|31922.3|31934.3|31914.3|21
1734110670000|2024-12-13 17:24:30|31931.1|31911.1|31947.3|31927.3|31947.3|31927.3|31923.6|31903.6|21
1734110680000|2024-12-13 17:24:40|31945.5|31925.5|31943.6|31923.6|31952.3|31932.3|31943.6|31923.6|17
1734110690000|2024-12-13 17:24:50|31943|31923|31947.3|31927.3|31947.3|31927.3|31943|31923|19
1734110700000|2024-12-13 17:25:00|31948|31928|31921.1|31901.1|31948|31928|31921.1|31901.1|12
1734110710000|2024-12-13 17:25:10|31913|31893|31888|31868|31913|31893|31881.8|31861.8|5
1734110720000|2024-12-13 17:25:20|31883.6|31863.6|31876.8|31856.8|31883.6|31863.6|31876.8|31856.8|1
1734110730000|2024-12-13 17:25:30|||||||||1
1734110740000|2024-12-13 17:25:40|||||||||1
1734110760000|2024-12-13 17:26:00|31874.3|31854.3|31874.3|31854.3|31874.3|31854.3|31874.3|31854.3|0
1734110770000|2024-12-13 17:26:10|31873|31853|31876.1|31856.1|31876.1|31856.1|31873|31853|2
1734110790000|2024-12-13 17:26:30|31878|31858|31880.5|31860.5|31880.5|31860.5|31878|31858|1
1734110800000|2024-12-13 17:26:40|31878.6|31858.6|31878.6|31858.6|31878.6|31858.6|31878.6|31858.6|0
1734110810000|2024-12-13 17:26:50|31879.3|31859.3|31894.2|31874.2|31894.2|31874.2|31879.3|31859.3|126
1734110820000|2024-12-13 17:27:00|31894.8|31874.8|31894.8|31874.8|31894.8|31874.8|31894.8|31874.8|10
1734110840000|2024-12-13 17:27:20|31894.2|31874.2|31896|31876|31896|31876|31894.2|31874.2|6
1734110850000|2024-12-13 17:27:30|31894.2|31874.2|31893|31873|31906.7|31878.5|31893|31866.7|84
1734110860000|2024-12-13 17:27:40|31891.7|31871.7|31889.8|31869.8|31891.7|31871.7|31889.8|31869.8|3
1734110870000|2024-12-13 17:27:50|31889.2|31869.2|31886.7|31866.7|31889.2|31869.2|31886.7|31866.7|5
1734110880000|2024-12-13 17:28:00|31888.5|31868.5|31888.5|31868.5|31888.5|31868.5|31886.7|31866.7|2
1734110900000|2024-12-13 17:28:20|31886.7|31866.7|31889.2|31869.2|31889.2|31869.2|31886.7|31866.7|3
1734110910000|2024-12-13 17:28:30|31882.2|31862.2|31901.7|31881.7|31901.7|31881.7|31882.2|31862.2|24
1734110920000|2024-12-13 17:28:40|31899.8|31879.8|31878|31858|31899.8|31879.8|31878|31858|2
1734110930000|2024-12-13 17:28:50|31879.8|31859.8|31877.3|31857.3|31879.8|31859.8|31877.3|31857.3|0
1734110940000|2024-12-13 17:29:00|31881|31861|31888.5|31868.5|31896.7|31868.5|31881|31856.7|1
1734110950000|2024-12-13 17:29:10|31886.7|31866.7|31886.7|31866.7|31886.7|31866.7|31886.7|31866.7|2
1734110960000|2024-12-13 17:29:20|31883.5|31863.5|31876.7|31856.7|31883.5|31863.5|31876.7|31856.7|0
1734110970000|2024-12-13 17:29:30|||||||||6
1734110990000|2024-12-13 17:29:50|31879.8|31859.8|31886|31866|31886|31866|31879.8|31859.8|1
1734111000000|2024-12-13 17:30:00|31886.7|31866.7|31879.2|31859.2|31886.7|31866.7|31879.2|31859.2|2
1734111010000|2024-12-13 17:30:10|31874.2|31854.2|31874.2|31854.2|31874.2|31854.2|31874.2|31854.2|0
1734111030000|2024-12-13 17:30:30|31871|31851|31870.4|31850.4|31871|31851|31870.4|31850.4|5
1734111040000|2024-12-13 17:30:40|31871|31851|31871|31851|31871|31851|31871|31851|0
1734111050000|2024-12-13 17:30:50|31870.4|31850.4|31870.4|31850.4|31870.4|31850.4|31870.4|31850.4|0
1734111060000|2024-12-13 17:31:00|31871|31851|31873.5|31853.5|31873.5|31853.5|31871|31851|5
1734111090000|2024-12-13 17:31:30|31868.5|31848.5|31867.9|31847.9|31868.5|31848.5|31867.9|31847.9|7
1734111100000|2024-12-13 17:31:40|31868.5|31848.5|31868.5|31848.5|31868.5|31848.5|31868.5|31848.5|0
1734111120000|2024-12-13 17:32:00|31869.2|31849.2|31871.7|31851.7|31871.7|31851.7|31869.2|31849.2|2
1734111150000|2024-12-13 17:32:30|31881.7|31861.7|31881.7|31861.7|31881.7|31861.7|31881.7|31861.7|6
1734111160000|2024-12-13 17:32:40|31882.3|31862.3|31893.5|31873.5|31893.5|31873.5|31881.7|31861.7|13
1734111170000|2024-12-13 17:32:50|31905.4|31865.4|31906.7|31866.7|31906.7|31866.7|31905.4|31865.4|1
1734111180000|2024-12-13 17:33:00|31898.5|31878.5|31901|31881|31901|31881|31898.5|31878.5|0
1734111190000|2024-12-13 17:33:10|31901.7|31881.7|31901.7|31881.7|31901.7|31881.7|31901.7|31881.7|0
1734111200000|2024-12-13 17:33:20|||||||||1
1734111210000|2024-12-13 17:33:30|31902.3|31882.3|31904.2|31884.2|31904.2|31884.2|31902.3|31882.3|1
1734111220000|2024-12-13 17:33:40|31906|31886|31906|31886|31906|31886|31906|31886|0
1734111230000|2024-12-13 17:33:50|31908.5|31888.5|31908.5|31888.5|31908.5|31888.5|31908.5|31888.5|1
1734111250000|2024-12-13 17:34:10|31906.7|31886.7|31906.7|31886.7|31906.7|31886.7|31906.7|31886.7|0
1734111260000|2024-12-13 17:34:20|31908.5|31888.5|31906.7|31886.7|31908.5|31888.5|31906.7|31886.7|2
1734111270000|2024-12-13 17:34:30|||||||||1
1734111300000|2024-12-13 17:35:00|31911|31891|31911|31891|31911|31891|31911|31891|6
1734111320000|2024-12-13 17:35:20|31912.8|31892.8|31912.8|31892.8|31912.8|31892.8|31912.8|31892.8|2
1734111330000|2024-12-13 17:35:30|31913.5|31893.5|31913.5|31893.5|31913.5|31893.5|31913.5|31893.5|4
1734111340000|2024-12-13 17:35:40|31914.2|31894.2|31916|31896|31916|31896|31914.2|31894.2|6
1734111360000|2024-12-13 17:36:00|31918.5|31898.5|31925.3|31905.3|31925.3|31905.3|31918.5|31898.5|0
1734111370000|2024-12-13 17:36:10|31926|31906|31932.3|31912.3|31932.3|31912.3|31926|31906|11
1734111380000|2024-12-13 17:36:20|31929.8|31909.8|31931.7|31911.7|31933.5|31913.5|31929.2|31909.2|1
1734111390000|2024-12-13 17:36:30|31929.8|31909.8|31932.3|31912.3|31932.3|31912.3|31929.8|31909.8|3
1734111400000|2024-12-13 17:36:40|31934.2|31914.2|31951|31931|31954.2|31934.2|31934.2|31914.2|5
1734111410000|2024-12-13 17:36:50|31951.6|31931.6|31949.1|31929.1|31951.6|31931.6|31949.1|31929.1|2
1734111420000|2024-12-13 17:37:00|31948.5|31928.5|31948.5|31928.5|31948.5|31928.5|31948.5|31928.5|0
1734111430000|2024-12-13 17:37:10|31947.8|31927.8|31940.5|31920.5|31947.8|31927.8|31940.5|31920.5|2
1734111450000|2024-12-13 17:37:30|31942.3|31922.3|31944.1|31924.1|31944.1|31924.1|31942.3|31922.3|5
1734111460000|2024-12-13 17:37:40|31949.1|31929.1|31949.1|31929.1|31951.6|31931.6|31949.1|31929.1|5
1734111470000|2024-12-13 17:37:50|31951|31931|31954.1|31934.1|31954.1|31934.1|31951|31931|2
1734111480000|2024-12-13 17:38:00|||||||||2
1734111500000|2024-12-13 17:38:20|31954.8|31934.8|31954.8|31934.8|31954.8|31934.8|31954.8|31934.8|5
1734111510000|2024-12-13 17:38:30|31956.6|31936.6|31942.3|31922.3|31956.6|31936.6|31942.3|31922.3|2
1734111520000|2024-12-13 17:38:40|31937.8|31917.8|31937.2|31917.2|31937.8|31917.8|31937.2|31917.2|1
1734111530000|2024-12-13 17:38:50|31928.5|31908.5|31922.3|31902.3|31929.1|31909.1|31922.3|31902.3|1
1734111540000|2024-12-13 17:39:00|31921.6|31901.6|31919.8|31899.8|31921.6|31901.6|31919.8|31899.8|0
1734111550000|2024-12-13 17:39:10|31917.9|31897.9|31919.8|31899.8|31919.8|31899.8|31917.9|31897.9|1
1734111560000|2024-12-13 17:39:20|31931.6|31891.6|31931.6|31891.6|31931.6|31891.6|31931.6|31891.6|1
1734111610000|2024-12-13 17:40:10|31923.5|31903.5|31923.5|31903.5|31923.5|31903.5|31923.5|31903.5|1
1734111620000|2024-12-13 17:40:20|31926|31906|31933.5|31913.5|31933.5|31913.5|31926|31906|4
1734111630000|2024-12-13 17:40:30|31938.5|31918.5|31938.5|31918.5|31938.5|31918.5|31938.5|31918.5|1
1734111640000|2024-12-13 17:40:40|31940.3|31920.3|31940.3|31920.3|31940.3|31920.3|31940.3|31920.3|0
1734111670000|2024-12-13 17:41:10|31936|31916|31924.1|31904.1|31936|31916|31924.1|31904.1|4
1734111680000|2024-12-13 17:41:20|31922.3|31902.3|31920.4|31900.4|31922.3|31902.3|31920.4|31900.4|0
1734111690000|2024-12-13 17:41:30|31922.3|31902.3|31929.1|31909.1|31929.1|31909.1|31922.3|31902.3|3
1734111700000|2024-12-13 17:41:40|31934.1|31914.1|31939.1|31919.1|31939.1|31919.1|31934.1|31914.1|2
1734111720000|2024-12-13 17:42:00|31942.8|31922.8|31951.6|31931.6|31951.6|31931.6|31942.8|31922.8|12
1734111730000|2024-12-13 17:42:10|31960.3|31940.3|31958.5|31938.5|31960.3|31940.3|31958.5|31938.5|1
1734111740000|2024-12-13 17:42:20|31959.8|31939.8|31964.8|31944.8|31964.8|31944.8|31959.8|31939.8|1
1734111750000|2024-12-13 17:42:30|||||||||3
1734111760000|2024-12-13 17:42:40|31962.8|31942.8|31954.1|31934.1|31971|31942.8|31954.1|31927.8|1
1734111770000|2024-12-13 17:42:50|31956.6|31936.6|31966.6|31946.6|31966.6|31946.6|31954.8|31934.8|4
1734111780000|2024-12-13 17:43:00|31970.4|31950.4|31972.3|31952.3|31972.3|31952.3|31970.4|31950.4|7
1734111790000|2024-12-13 17:43:10|31977.3|31957.3|31977.3|31957.3|31977.3|31957.3|31977.3|31957.3|3
1734111810000|2024-12-13 17:43:30|31979.8|31959.8|31979.1|31959.1|31981.6|31961.6|31979.1|31959.1|2
1734111830000|2024-12-13 17:43:50|31976.6|31956.6|31976.6|31956.6|31976.6|31956.6|31976.6|31956.6|0
1734111840000|2024-12-13 17:44:00|31977.3|31957.3|31977.3|31957.3|31977.3|31957.3|31977.3|31957.3|0
1734111850000|2024-12-13 17:44:10|31976.6|31956.6|31974.1|31954.1|31976.6|31956.6|31974.1|31954.1|0
1734111870000|2024-12-13 17:44:30|31973.5|31953.5|31966.6|31946.6|31973.5|31953.5|31966.6|31946.6|5
1734111880000|2024-12-13 17:44:40|31969.1|31949.1|31969.1|31949.1|31969.1|31949.1|31969.1|31949.1|0
1734111890000|2024-12-13 17:44:50|31967.3|31947.3|31971|31951|31971|31951|31967.3|31947.3|1
1734111900000|2024-12-13 17:45:00|31971.6|31951.6|31971.6|31951.6|31971.6|31951.6|31971.6|31951.6|15
1734111910000|2024-12-13 17:45:10|31986|31946|31986|31946|31986|31946|31986|31946|0
1734111920000|2024-12-13 17:45:20|31987.3|31947.3|31987.3|31947.3|31987.3|31947.3|31987.3|31947.3|0
1734111970000|2024-12-13 17:46:10|31987.9|31947.9|31987.9|31947.9|31987.9|31947.9|31987.9|31947.9|1
1734111980000|2024-12-13 17:46:20|31982.3|31962.3|31988.5|31968.5|31988.5|31968.5|31982.3|31962.3|1
1734111990000|2024-12-13 17:46:30|31989.8|31969.8|31989.8|31969.8|31989.8|31969.8|31989.8|31969.8|0
1734112000000|2024-12-13 17:46:40|31991.6|31971.6|32002.3|31982.3|32005.3|31982.3|31991.6|31965.3|6
1734112010000|2024-12-13 17:46:50|32001.6|31981.6|32004.1|31984.1|32004.1|31984.1|32001.6|31981.6|1
1734112020000|2024-12-13 17:47:00|32006.6|31986.6|32004.8|31984.8|32009.1|31989.1|32004.8|31984.8|6
1734112030000|2024-12-13 17:47:10|32004.1|31984.1|32004.1|31984.1|32004.1|31984.1|32004.1|31984.1|0
1734112040000|2024-12-13 17:47:20|32003.5|31983.5|31986|31966|32003.5|31983.5|31986|31966|3
1734112060000|2024-12-13 17:47:40|31987.3|31967.3|31977.3|31957.3|31992.3|31969.1|31974.8|31952.3|2
1734112070000|2024-12-13 17:47:50|31979.1|31959.1|31974.8|31954.8|31979.1|31959.1|31974.8|31954.8|3
1734112080000|2024-12-13 17:48:00|31977.8|31957.8|31979.1|31959.1|31979.1|31959.1|31977.8|31957.8|0
1734112100000|2024-12-13 17:48:20|31977.8|31957.8|31978.5|31958.5|31978.5|31958.5|31977.8|31957.8|0
1734112120000|2024-12-13 17:48:40|31979.1|31959.1|31991|31951|31991|31959.1|31979.1|31951|0
1734112130000|2024-12-13 17:48:50|31991.6|31951.6|31985.3|31965.3|31991.6|31965.3|31983.5|31951.6|0
1734112140000|2024-12-13 17:49:00|31986|31966|31986|31966|31986|31966|31986|31966|1
1734112150000|2024-12-13 17:49:10|31989.8|31969.8|31997.3|31977.3|31997.3|31977.3|31989.8|31969.8|3
1734112160000|2024-12-13 17:49:20|31999.1|31979.1|32009.1|31989.1|32009.1|31989.1|31999.1|31979.1|1
1734112200000|2024-12-13 17:50:00|32006.6|31986.6|32006.6|31986.6|32006.6|31986.6|32006.6|31986.6|0
1734112210000|2024-12-13 17:50:10|32004.8|31984.8|32006.6|31986.6|32006.6|31986.6|32004.8|31984.8|1
1734112230000|2024-12-13 17:50:30|32004.8|31984.8|31988.5|31968.5|32004.8|31984.8|31988.5|31968.5|6
1734112250000|2024-12-13 17:50:50|31986.6|31966.6|31988.5|31968.5|31988.5|31968.5|31986.6|31966.6|1
1734112260000|2024-12-13 17:51:00|31993.5|31973.5|32010.3|31970.3|32010.3|31978.5|31993.5|31970.3|1
1734112270000|2024-12-13 17:51:10|32011.6|31971.6|32011.6|31971.6|32011.6|31971.6|32011.6|31971.6|0
1734112320000|2024-12-13 17:52:00|31999.8|31979.8|32003.5|31983.5|32003.5|31983.5|31999.8|31979.8|0
1734112330000|2024-12-13 17:52:10|32006|31986|32006.6|31986.6|32006.6|31986.6|32006|31986|3
1734112350000|2024-12-13 17:52:30|32001.6|31981.6|31993.5|31973.5|32001.6|31981.6|31989.1|31969.1|1
1734112360000|2024-12-13 17:52:40|||||||||1
1734112380000|2024-12-13 17:53:00|||||||||1
1734112390000|2024-12-13 17:53:10|31984.8|31964.8|31984.8|31964.8|31984.8|31964.8|31984.8|31964.8|3
1734112410000|2024-12-13 17:53:30|31984.1|31964.1|31990.3|31950.3|31990.3|31964.1|31983.5|31950.3|6
1734112420000|2024-12-13 17:53:40|31976.6|31956.6|31976.6|31956.6|31976.6|31956.6|31976.6|31956.6|6
1734112430000|2024-12-13 17:53:50|31975.3|31955.3|31971.6|31951.6|31975.3|31955.3|31969.8|31949.8|5
1734112440000|2024-12-13 17:54:00|31969.8|31949.8|31973.5|31953.5|31973.5|31953.5|31969.8|31949.8|3
1734112470000|2024-12-13 17:54:30|||||||||1
1734112480000|2024-12-13 17:54:40|32010.9|31950.9|32012.7|31952.7|32012.7|31952.7|32010.9|31950.9|30
1734112490000|2024-12-13 17:54:50|32007.2|31967.2|31998.5|31978.5|32007.2|31978.5|31998.5|31967.2|2
1734112500000|2024-12-13 17:55:00|31997.8|31977.8|32000.3|31980.3|32000.3|31980.3|31997.8|31977.8|0
1734112510000|2024-12-13 17:55:10|32001|31981|32001|31981|32001|31981|32001|31981|0
1734112520000|2024-12-13 17:55:20|32000.3|31980.3|32000.3|31980.3|32000.3|31980.3|32000.3|31980.3|1
1734112530000|2024-12-13 17:55:30|31999.7|31979.7|31995.3|31975.3|31999.7|31979.7|31995.3|31975.3|5
1734112540000|2024-12-13 17:55:40|31994.7|31974.7|31998.5|31978.5|31998.5|31978.5|31994.7|31974.7|2
1734112550000|2024-12-13 17:55:50|||||||||1
1734112560000|2024-12-13 17:56:00|32002.8|31982.8|32005.3|31985.3|32015.3|31987.2|32002.8|31975.3|2
1734112570000|2024-12-13 17:56:10|||||||||1
1734112580000|2024-12-13 17:56:20|||||||||1
1734112600000|2024-12-13 17:56:40|32002.8|31982.8|32002.2|31982.2|32004|31984|31997.8|31977.8|4
1734112610000|2024-12-13 17:56:50|31997.8|31977.8|31997.8|31977.8|31997.8|31977.8|31997.8|31977.8|0
1734112620000|2024-12-13 17:57:00|31995.3|31975.3|31995.3|31975.3|31995.3|31975.3|31995.3|31975.3|1
1734112630000|2024-12-13 17:57:10|31998.5|31978.5|32002.8|31982.8|32002.8|31982.8|31998.5|31978.5|1
1734112660000|2024-12-13 17:57:40|32014.7|31974.7|32016|31976|32016|31976|32014.7|31974.7|0
1734112670000|2024-12-13 17:57:50|32004.1|31984.1|32004.1|31984.1|32004.1|31984.1|32004.1|31984.1|0
1734112680000|2024-12-13 17:58:00|32003.5|31983.5|32007.8|31987.8|32007.8|31987.8|32003.5|31983.5|1
1734112690000|2024-12-13 17:58:10|||||||||1
1734112710000|2024-12-13 17:58:30|32006|31986|32006|31986|32006|31986|32006|31986|0
1734112720000|2024-12-13 17:58:40|32005.3|31985.3|31997.9|31977.9|32005.3|31985.3|31997.9|31977.9|4
1734112730000|2024-12-13 17:58:50|31995.4|31975.4|31994.8|31974.8|31995.4|31975.4|31994.8|31974.8|0
1734112740000|2024-12-13 17:59:00|31996.6|31976.6|31996.6|31976.6|31996.6|31976.6|31996.6|31976.6|0
1734112750000|2024-12-13 17:59:10|31996|31976|32010.3|31970.3|32010.3|31976|31996|31969.6|3
1734112760000|2024-12-13 17:59:20|32011.6|31971.6|32005.3|31985.3|32011.6|31985.3|32005.3|31971.6|1
1734112770000|2024-12-13 17:59:30|32006|31986|32006|31986|32006|31986|32006|31986|0
1734112790000|2024-12-13 17:59:50|32007.8|31987.8|32012.8|31992.8|32012.8|31992.8|32007.8|31987.8|4
1734112820000|2024-12-13 18:00:20|32010.3|31990.3|32010.3|31990.3|32010.3|31990.3|32010.3|31990.3|0
1734112850000|2024-12-13 18:00:50|32009.6|31989.6|32004.6|31984.6|32009.6|31989.6|32004.6|31984.6|7
1734112860000|2024-12-13 18:01:00|31997.8|31977.8|31997.8|31977.8|31997.8|31977.8|31997.8|31977.8|4
1734112870000|2024-12-13 18:01:10|32001|31981|32001|31981|32001|31981|32001|31981|1
1734112880000|2024-12-13 18:01:20|32003.5|31983.5|32003.5|31983.5|32003.5|31983.5|32003.5|31983.5|0
1734112890000|2024-12-13 18:01:30|32003.4|31983.4|32003.4|31983.4|32003.4|31983.4|32003.4|31983.4|0
1734112900000|2024-12-13 18:01:40|32002.8|31982.8|31984.6|31964.6|32002.8|31982.8|31982.1|31949.1|14
1734112910000|2024-12-13 18:01:50|31982.8|31962.8|31985.3|31965.3|31985.3|31965.3|31982.8|31962.8|1
1734112950000|2024-12-13 18:02:30|||||||||1
1734112980000|2024-12-13 18:03:00|31984.6|31964.6|31982.8|31962.8|31984.6|31964.6|31982.8|31962.8|1
1734112990000|2024-12-13 18:03:10|31980.9|31960.9|31980.9|31960.9|31980.9|31960.9|31980.9|31960.9|2
1734113030000|2024-12-13 18:03:50|31982.8|31962.8|31984.6|31964.6|31984.6|31964.6|31982.8|31962.8|4
1734113040000|2024-12-13 18:04:00|31985.3|31965.3|31978.4|31958.4|31985.3|31965.3|31978.4|31958.4|9
1734113050000|2024-12-13 18:04:10|31979.7|31959.7|31985.3|31965.3|31985.3|31965.3|31979.7|31959.7|2
1734113060000|2024-12-13 18:04:20|31987.8|31967.8|31987.8|31967.8|31987.8|31967.8|31987.8|31967.8|0
1734113070000|2024-12-13 18:04:30|31988.4|31968.4|32007.8|31987.8|32007.8|31987.8|31988.4|31968.4|4
1734113120000|2024-12-13 18:05:20|32008.4|31988.4|32012.1|31992.1|32012.1|31992.1|32008.4|31988.4|1
1734113140000|2024-12-13 18:05:40|||||||||1
1734113150000|2024-12-13 18:05:50|32014|31994|32014|31994|32014|31994|32014|31994|1
1734113160000|2024-12-13 18:06:00|32012.1|31992.1|32012.1|31992.1|32012.1|31992.1|32012.1|31992.1|0
1734113170000|2024-12-13 18:06:10|31995.9|31975.9|31985.3|31965.3|31995.9|31975.9|31985.3|31965.3|4
1734113180000|2024-12-13 18:06:20|||||||||1
1734113190000|2024-12-13 18:06:30|31978.4|31958.4|31978.4|31958.4|31978.4|31958.4|31978.4|31958.4|5
1734113200000|2024-12-13 18:06:40|31975.9|31955.9|31978.4|31958.4|31978.4|31958.4|31975.9|31955.9|1
1734113210000|2024-12-13 18:06:50|31971.6|31951.6|31971.6|31951.6|31971.6|31951.6|31969.7|31949.7|2
1734113230000|2024-12-13 18:07:10|31972.2|31952.2|31975.3|31955.3|31975.3|31955.3|31972.2|31952.2|6
1734113240000|2024-12-13 18:07:20|31977.1|31957.1|31978.4|31958.4|31978.4|31958.4|31977.1|31957.1|0
1734113250000|2024-12-13 18:07:30|31977.8|31957.8|31975.3|31955.3|31977.8|31957.8|31973.4|31953.4|1
1734113270000|2024-12-13 18:07:50|31973.4|31953.4|31973.4|31953.4|31973.4|31953.4|31973.4|31953.4|1
1734113290000|2024-12-13 18:08:10|31971.6|31951.6|31971.6|31951.6|31971.6|31951.6|31971.6|31951.6|1
1734113310000|2024-12-13 18:08:30|31970.9|31950.9|31969.1|31949.1|31970.9|31950.9|31969.1|31949.1|2
1734113330000|2024-12-13 18:08:50|31968.4|31948.4|31961.6|31941.6|31968.4|31948.4|31961.6|31941.6|2
1734113340000|2024-12-13 18:09:00|31957.2|31937.2|31955.9|31935.9|31957.2|31937.2|31955.9|31935.9|0
1734113350000|2024-12-13 18:09:10|31954.1|31934.1|31948.4|31928.4|31954.1|31934.1|31948.4|31928.4|2
1734113360000|2024-12-13 18:09:20|31946.6|31926.6|31946.6|31926.6|31946.6|31926.6|31946.6|31926.6|0
1734113380000|2024-12-13 18:09:40|31944.7|31924.7|31943.4|31923.4|31944.7|31924.7|31943.4|31923.4|1
1734113400000|2024-12-13 18:10:00|31944.1|31924.1|31944.1|31924.1|31944.1|31924.1|31944.1|31924.1|4
1734113410000|2024-12-13 18:10:10|||||||||2
1734113440000|2024-12-13 18:10:40|||||||||4
1734113450000|2024-12-13 18:10:50|||||||||22
1734113460000|2024-12-13 18:11:00|||||||||26
1734113470000|2024-12-13 18:11:10|||||||||2
1734113480000|2024-12-13 18:11:20|||||||||1
1734113490000|2024-12-13 18:11:30|31945.9|31925.9|31946.6|31926.6|31946.6|31926.6|31945.9|31925.9|1
1734113500000|2024-12-13 18:11:40|31944.1|31924.1|31945.9|31925.9|31945.9|31925.9|31944.1|31924.1|4
1734113510000|2024-12-13 18:11:50|31944.1|31924.1|31944.1|31924.1|31944.1|31924.1|31944.1|31924.1|1
1734113520000|2024-12-13 18:12:00|||||||||8
1734113550000|2024-12-13 18:12:30|31939.1|31919.1|31931.6|31911.6|31939.1|31919.1|31931.6|31911.6|9
1734113560000|2024-12-13 18:12:40|31930.9|31910.9|31930.9|31910.9|31930.9|31910.9|31930.9|31910.9|1
1734113570000|2024-12-13 18:12:50|31927.2|31907.2|31929.1|31909.1|31929.1|31909.1|31925.9|31905.9|2
1734113580000|2024-12-13 18:13:00|31928.4|31908.4|31926.6|31906.6|31928.4|31908.4|31926.6|31906.6|1
1734113590000|2024-12-13 18:13:10|||||||||4
1734113600000|2024-12-13 18:13:20|31928.4|31908.4|31928.4|31908.4|31928.4|31908.4|31928.4|31908.4|0
1734113640000|2024-12-13 18:14:00|31929.1|31909.1|31929.1|31909.1|31929.1|31909.1|31929.1|31909.1|0
1734113660000|2024-12-13 18:14:20|31925.9|31905.9|31925.9|31905.9|31925.9|31905.9|31925.9|31905.9|0
1734113670000|2024-12-13 18:14:30|31924.1|31904.1|31924.1|31904.1|31924.1|31904.1|31924.1|31904.1|11
1734113690000|2024-12-13 18:14:50|||||||||1
1734113700000|2024-12-13 18:15:00|31925.9|31905.9|31925.9|31905.9|31925.9|31905.9|31925.9|31905.9|0
1734113710000|2024-12-13 18:15:10|31927.8|31907.8|31932.1|31912.1|31932.1|31912.1|31927.8|31907.8|0
1734113720000|2024-12-13 18:15:20|31934.6|31914.6|31937.1|31917.1|31937.1|31917.1|31934.6|31914.6|4
1734113730000|2024-12-13 18:15:30|31937.8|31917.8|31938.4|31918.4|31939.6|31919.6|31937.8|31917.8|4
1734113740000|2024-12-13 18:15:40|31940.3|31920.3|31940.3|31920.3|31940.3|31920.3|31940.3|31920.3|0
1734113750000|2024-12-13 18:15:50|31935.9|31915.9|31933.4|31913.4|31937.8|31917.8|31933.4|31913.4|1
1734113760000|2024-12-13 18:16:00|31931.6|31911.6|31930.3|31910.3|31931.6|31911.6|31930.3|31910.3|4
1734113770000|2024-12-13 18:16:10|31927.8|31907.8|31927.8|31907.8|31927.8|31907.8|31927.8|31907.8|0
1734113810000|2024-12-13 18:16:50|31927.1|31907.1|31925.3|31905.3|31927.1|31907.1|31925.3|31905.3|2
1734113820000|2024-12-13 18:17:00|31925.9|31905.9|31927.8|31907.8|31927.8|31907.8|31925.9|31905.9|1
1734113830000|2024-12-13 18:17:10|31925.3|31905.3|31922.8|31902.8|31925.3|31905.3|31922.8|31902.8|2
1734113840000|2024-12-13 18:17:20|31925.3|31905.3|31940.3|31920.3|31940.3|31920.3|31925.3|31905.3|8
1734113850000|2024-12-13 18:17:30|31942.8|31922.8|31942.8|31922.8|31942.8|31922.8|31942.8|31922.8|3
1734113860000|2024-12-13 18:17:40|31940.3|31920.3|31942.8|31922.8|31942.8|31922.8|31940.3|31920.3|2
1734113880000|2024-12-13 18:18:00|31940.3|31920.3|31942.8|31922.8|31942.8|31922.8|31940.3|31920.3|0
1734113890000|2024-12-13 18:18:10|31940.9|31920.9|31937.8|31917.8|31942.1|31922.1|31937.8|31917.8|1
1734113910000|2024-12-13 18:18:30|31935.3|31915.3|31940.3|31920.3|31940.3|31920.3|31935.3|31915.3|1
1734113920000|2024-12-13 18:18:40|31935.3|31915.3|31930.3|31910.3|31935.3|31915.3|31930.3|31910.3|2
1734113940000|2024-12-13 18:19:00|31932.8|31912.8|31932.8|31912.8|31932.8|31912.8|31932.8|31912.8|1
1734113950000|2024-12-13 18:19:10|31934.6|31914.6|31934.6|31914.6|31934.6|31914.6|31934.6|31914.6|0
1734113960000|2024-12-13 18:19:20|31932.8|31912.8|31930.3|31910.3|31932.8|31912.8|31930.3|31910.3|0
1734113970000|2024-12-13 18:19:30|31927.8|31907.8|31925.3|31905.3|31927.8|31907.8|31925.3|31905.3|2
1734113980000|2024-12-13 18:19:40|||||||||2
1734113990000|2024-12-13 18:19:50|31927.1|31907.1|31925.3|31905.3|31927.1|31907.1|31925.3|31905.3|4
1734114000000|2024-12-13 18:20:00|31927.1|31907.1|31928.4|31908.4|31928.4|31908.4|31925.3|31905.3|32
1734114010000|2024-12-13 18:20:10|31925.9|31905.9|31925.3|31905.3|31925.9|31905.9|31925.3|31905.3|0
1734114020000|2024-12-13 18:20:20|31923.4|31903.4|31923.4|31903.4|31923.4|31903.4|31923.4|31903.4|17
1734114060000|2024-12-13 18:21:00|31922.8|31902.8|31922.8|31902.8|31922.8|31902.8|31922.8|31902.8|3
1734114070000|2024-12-13 18:21:10|||||||||1
1734114080000|2024-12-13 18:21:20|31921.6|31901.6|31922.8|31902.8|31922.8|31902.8|31921.6|31901.6|4
1734114090000|2024-12-13 18:21:30|||||||||1
1734114100000|2024-12-13 18:21:40|31923.4|31903.4|31927.1|31907.1|31927.1|31907.1|31923.4|31903.4|2
1734114110000|2024-12-13 18:21:50|||||||||1
1734114120000|2024-12-13 18:22:00|31927.8|31907.8|31930.9|31910.9|31930.9|31910.9|31927.8|31907.8|0
1734114140000|2024-12-13 18:22:20|31930.3|31910.3|31930.3|31910.3|31930.3|31910.3|31930.3|31910.3|2
1734114150000|2024-12-13 18:22:30|31928.4|31908.4|31928.4|31908.4|31928.4|31908.4|31928.4|31908.4|0
1734114160000|2024-12-13 18:22:40|31927.8|31907.8|31908.4|31888.4|31927.8|31907.8|31908.4|31888.4|1
1734114170000|2024-12-13 18:22:50|31906.6|31886.6|31901.6|31881.6|31906.6|31886.6|31901.6|31881.6|2
1734114180000|2024-12-13 18:23:00|||||||||1
1734114200000|2024-12-13 18:23:20|31905.3|31885.3|31912.1|31892.1|31912.1|31892.1|31905.3|31885.3|4
1734114220000|2024-12-13 18:23:40|31910.3|31890.3|31910.3|31890.3|31910.3|31890.3|31910.3|31890.3|1
1734114230000|2024-12-13 18:23:50|31909.6|31889.6|31905.3|31885.3|31909.6|31889.6|31901.6|31881.6|6
1734114240000|2024-12-13 18:24:00|||||||||1
1734114260000|2024-12-13 18:24:20|||||||||2
1734114270000|2024-12-13 18:24:30|31903.4|31883.4|31905.3|31885.3|31905.3|31885.3|31903.4|31883.4|6
1734114280000|2024-12-13 18:24:40|31903.4|31883.4|31902.8|31882.8|31903.4|31883.4|31902.8|31882.8|1
1734114300000|2024-12-13 18:25:00|31903.4|31883.4|31903.4|31883.4|31903.4|31883.4|31902.8|31882.8|5
1734114310000|2024-12-13 18:25:10|31904.1|31884.1|31902.8|31882.8|31907.1|31887.1|31902.8|31882.8|9
1734114320000|2024-12-13 18:25:20|31902.1|31882.1|31902.8|31882.8|31902.8|31882.8|31902.1|31882.1|4
1734114330000|2024-12-13 18:25:30|31902.1|31882.1|31902.1|31882.1|31902.1|31882.1|31902.1|31882.1|5
1734114340000|2024-12-13 18:25:40|31903.3|31863.3|31880.9|31860.9|31903.3|31865.2|31880.9|31860.9|4
1734114350000|2024-12-13 18:25:50|31880.2|31860.2|31867.1|31847.1|31884.6|31864.6|31867.1|31847.1|23
1734114360000|2024-12-13 18:26:00|31865.2|31845.2|31865.2|31845.2|31865.2|31845.2|31865.2|31845.2|1
1734114370000|2024-12-13 18:26:10|31865.9|31845.9|31882.2|31862.2|31882.2|31862.2|31865.9|31845.9|4
1734114390000|2024-12-13 18:26:30|31887.7|31867.7|31892.1|31872.1|31892.1|31872.1|31887.7|31867.7|10
1734114400000|2024-12-13 18:26:40|31893.4|31873.4|31885.9|31865.9|31893.4|31873.4|31885.9|31865.9|3
1734114410000|2024-12-13 18:26:50|31883.4|31863.4|31883.4|31863.4|31883.4|31863.4|31883.4|31863.4|0
1734114420000|2024-12-13 18:27:00|||||||||1
1734114430000|2024-12-13 18:27:10|31880.9|31860.9|31878.4|31858.4|31880.9|31860.9|31878.4|31858.4|2
1734114440000|2024-12-13 18:27:20|31880.2|31860.2|31868.9|31848.9|31880.2|31860.2|31868.9|31848.9|4
1734114450000|2024-12-13 18:27:30|31865.8|31845.8|31868.3|31848.3|31868.3|31848.3|31860.2|31840.2|7
1734114460000|2024-12-13 18:27:40|31870.2|31850.2|31867.1|31847.1|31872.7|31852.7|31867.1|31847.1|20
1734114470000|2024-12-13 18:27:50|31844.9|31824.9|31841.6|31821.6|31844.9|31824.9|31839.1|31819.1|13
1734114480000|2024-12-13 18:28:00|31840.9|31820.9|31845.2|31825.2|31845.2|31825.2|31840.9|31820.9|2
1734114490000|2024-12-13 18:28:10|||||||||4
1734114500000|2024-12-13 18:28:20|||||||||2
1734114510000|2024-12-13 18:28:30|31843.3|31823.3|31814.6|31794.6|31843.3|31823.3|31812.7|31792.7|22
1734114520000|2024-12-13 18:28:40|31812.7|31792.7|31810.2|31790.2|31812.7|31792.7|31810.2|31790.2|7
1734114530000|2024-12-13 18:28:50|31799.6|31779.6|31800.2|31760.2|31800.2|31779.6|31792.1|31760.2|15
1734114540000|2024-12-13 18:29:00|31799.6|31759.6|31767.7|31747.7|31799.6|31760.2|31767.7|31747.7|32
1734114550000|2024-12-13 18:29:10|31768.4|31748.4|31762.7|31742.7|31769.6|31749.6|31762.7|31742.7|39
1734114560000|2024-12-13 18:29:20|31747.7|31727.7|31754|31734|31754|31734|31743.4|31723.4|28
1734114570000|2024-12-13 18:29:30|31765.9|31725.9|31751.5|31731.5|31765.9|31734|31751.5|31720.9|11
1734114580000|2024-12-13 18:29:40|31765.9|31725.9|31754|31734|31766.5|31734|31754|31725.9|21
1734114590000|2024-12-13 18:29:50|31756.5|31736.5|31754|31734|31765.9|31738.4|31751.5|31725.2|27
1734340500000|2024-12-16 09:15:00|31674.2|31634.2|31672.1|31652.1|31692.8|31672.8|31666.1|31619.3|47
1734340510000|2024-12-16 09:15:10|31674.6|31654.6|31682.8|31642.8|31687.1|31659.6|31674.6|31641.1|22
1734340520000|2024-12-16 09:15:20|31682.1|31642.1|31669.6|31649.6|31682.1|31653.9|31668.9|31641.4|17
1734340530000|2024-12-16 09:15:30|31667.1|31647.1|31682.1|31642.1|31682.1|31647.8|31663.9|31632.1|15
1734340540000|2024-12-16 09:15:40|31682.8|31642.8|31682.8|31642.8|31682.8|31654.6|31674.6|31642.8|7
1734340550000|2024-12-16 09:15:50|31686.4|31646.4|31732.5|31712.5|31751.7|31712.5|31676.1|31646.4|29
1734340560000|2024-12-16 09:16:00|31731.1|31711.1|31732.8|31672.8|31737.8|31711.1|31721.1|31672.8|7
1734340570000|2024-12-16 09:16:10|31735.7|31675.7|31726.1|31686.1|31740.3|31703.6|31722.8|31675.7|5
1734340580000|2024-12-16 09:16:20|31729.3|31689.3|31760|31700|31773.2|31714|31729.3|31689.3|25
1734340590000|2024-12-16 09:16:30|31757.5|31697.5|31744.3|31704.3|31758.6|31721.1|31739.3|31697.5|7
1734340600000|2024-12-16 09:16:40|31736.8|31716.8|31740|31720|31740|31720|31736.8|31716.8|0
1734340610000|2024-12-16 09:16:50|31745.7|31705.7|31742.5|31722.5|31750|31722.5|31742.5|31705.7|3
1734340620000|2024-12-16 09:17:00|31739|31719|31727.5|31707.5|31750.7|31719|31727.5|31690|8
1734340630000|2024-12-16 09:17:10|31728.2|31708.2|31742.5|31702.5|31745.7|31717.5|31728.2|31702.5|5
1734340640000|2024-12-16 09:17:20|31741.8|31701.8|31713.2|31693.2|31741.8|31701.8|31713.2|31678.6|5
1734340650000|2024-12-16 09:17:30|31712.5|31692.5|31698.2|31658.2|31712.5|31692.5|31698.2|31658.2|17
1734340660000|2024-12-16 09:17:40|31700|31660|31680.7|31660.7|31700|31663.2|31680.7|31655.7|7
1734340670000|2024-12-16 09:17:50|31679|31659|31680.7|31660.7|31680.7|31660.7|31679|31659|4
1734340680000|2024-12-16 09:18:00|31684.3|31664.3|31686.8|31666.8|31686.8|31666.8|31684.3|31664.3|1
1734340690000|2024-12-16 09:18:10|31685.7|31665.7|31685.7|31665.7|31685.7|31665.7|31685.7|31665.7|1
1734340700000|2024-12-16 09:18:20|||||||||1
1734340710000|2024-12-16 09:18:30|31687.5|31667.5|31685.7|31665.7|31688.2|31668.2|31685.7|31665.7|1
1734340720000|2024-12-16 09:18:40|31689|31669|31698.6|31678.6|31698.6|31678.6|31686.5|31666.5|5
1734340730000|2024-12-16 09:18:50|31700.4|31680.4|31700.4|31680.4|31700.4|31680.4|31700.4|31680.4|1
1734340740000|2024-12-16 09:19:00|31701.1|31681.1|31709|31689|31737.2|31692.5|31701.1|31674.3|5
1734340750000|2024-12-16 09:19:10|31708.2|31688.2|31708.2|31668.2|31708.2|31688.2|31703.6|31668.2|3
1734340760000|2024-12-16 09:19:20|31705.7|31665.7|31705.7|31665.7|31705.7|31665.7|31705.7|31665.7|1
1734340770000|2024-12-16 09:19:30|31691.5|31671.5|31705.7|31665.7|31705.7|31671.5|31691.5|31665.7|3
1734340780000|2024-12-16 09:19:40|31697.5|31677.5|31697.5|31677.5|31697.5|31677.5|31697.5|31677.5|0
1734340790000|2024-12-16 09:19:50|31695.7|31675.7|31692.5|31672.5|31695.7|31675.7|31692.5|31672.5|1
1734340800000|2024-12-16 09:20:00|31693.2|31673.2|31693.2|31673.2|31693.2|31673.2|31693.2|31673.2|0
1734340810000|2024-12-16 09:20:10|31692.5|31672.5|31689|31669|31693.2|31673.2|31689|31669|1
1734340820000|2024-12-16 09:20:20|31688.2|31668.2|31676.5|31656.5|31688.2|31668.2|31676.5|31656.5|6
1734340830000|2024-12-16 09:20:30|31675.7|31655.7|31672.2|31652.2|31675.7|31655.7|31672.2|31652.2|1
1734340840000|2024-12-16 09:20:40|31669.7|31649.7|31666.5|31646.5|31669.7|31649.7|31666.5|31646.5|0
1734340850000|2024-12-16 09:20:50|31668.2|31648.2|31668.2|31648.2|31668.2|31648.2|31668.2|31648.2|1
1734340860000|2024-12-16 09:21:00|31665.7|31645.7|31665.7|31645.7|31665.7|31645.7|31665.7|31645.7|2
1734340870000|2024-12-16 09:21:10|31666.5|31646.5|31668.2|31648.2|31668.2|31648.2|31666.5|31646.5|2
1734340880000|2024-12-16 09:21:20|31665.7|31645.7|31663.2|31643.2|31669.3|31649.3|31663.2|31643.2|5
1734340890000|2024-12-16 09:21:30|31659.7|31639.7|31686.4|31626.4|31686.4|31639.7|31650.7|31626.4|38
1734340900000|2024-12-16 09:21:40|31675.3|31655.3|31688.2|31648.2|31688.6|31657.4|31670.7|31648.2|5
1734340910000|2024-12-16 09:21:50|31681.8|31661.8|31697.2|31637.2|31697.2|31661.8|31681.1|31635|2
1734340920000|2024-12-16 09:22:00|31685|31665|31688.2|31668.2|31688.2|31668.2|31685|31665|0
1734340930000|2024-12-16 09:22:10|31693.2|31673.2|31692.5|31672.5|31693.2|31673.2|31692.5|31672.5|2
1734340950000|2024-12-16 09:22:30|31691.8|31671.8|31697.5|31657.5|31697.5|31671.8|31691.8|31657.5|4
1734340960000|2024-12-16 09:22:40|31683.2|31663.2|31679|31659|31683.2|31663.2|31679|31659|0
1734340970000|2024-12-16 09:22:50|31680.7|31660.7|31680.7|31660.7|31680.7|31660.7|31680.7|31660.7|4
1734340980000|2024-12-16 09:23:00|31680|31660|31680|31660|31680|31660|31680|31660|0
1734341000000|2024-12-16 09:23:20|31678.6|31658.6|31684.3|31644.3|31684.3|31658.6|31672.5|31644.3|3
1734341010000|2024-12-16 09:23:30|31677.5|31657.5|31680.7|31660.7|31680.7|31660.7|31677.5|31657.5|7
1734341020000|2024-12-16 09:23:40|31687.5|31667.5|31687.5|31667.5|31687.5|31667.5|31687.5|31667.5|0
1734341030000|2024-12-16 09:23:50|31685.7|31665.7|31689.3|31669.3|31689.3|31669.3|31685|31665|2
1734341040000|2024-12-16 09:24:00|31691.8|31671.8|31687.5|31667.5|31691.8|31671.8|31687.5|31667.5|2
1734341050000|2024-12-16 09:24:10|31690.7|31650.7|31678.2|31658.2|31690.7|31658.2|31678.2|31650.7|5
1734341060000|2024-12-16 09:24:20|31677.5|31657.5|31661.8|31641.8|31685|31657.5|31661.8|31641.8|0
1734341070000|2024-12-16 09:24:30|31660|31640|31656.8|31636.8|31660|31640|31656.8|31636.8|0
1734341090000|2024-12-16 09:24:50|31657.5|31637.5|31676|31636|31676|31640.7|31657.5|31636|2
1734341100000|2024-12-16 09:25:00|31687.8|31627.8|31677.5|31637.5|31687.8|31637.5|31677.5|31627.8|0
1734341120000|2024-12-16 09:25:20|31675.7|31635.7|31669.3|31629.3|31675.7|31643.9|31660.7|31629.3|12
1734341130000|2024-12-16 09:25:30|31657.5|31637.5|31650|31630|31657.5|31637.5|31650|31630|57
1734341140000|2024-12-16 09:25:40|31649.3|31629.3|31647.5|31627.5|31649.3|31629.3|31647.5|31627.5|29
1734341150000|2024-12-16 09:25:50|||||||||8
1734341160000|2024-12-16 09:26:00|31649.3|31629.3|31656.8|31636.8|31656.8|31636.8|31649.3|31629.3|1
1734341170000|2024-12-16 09:26:10|31659.3|31639.3|31659.3|31639.3|31659.3|31639.3|31659.3|31639.3|0
1734341190000|2024-12-16 09:26:30|31664.3|31644.3|31700.7|31660.7|31710|31660.7|31664.3|31642.1|1
1734341200000|2024-12-16 09:26:40|31692.5|31672.5|31700|31660|31700|31673.2|31692.5|31660|3
1734341210000|2024-12-16 09:26:50|31698.2|31658.2|31712.8|31652.8|31712.8|31659.3|31697.5|31652.8|2
1734341220000|2024-12-16 09:27:00|31713.5|31653.5|31713.5|31653.5|31713.5|31653.5|31713.5|31653.5|0
1734341230000|2024-12-16 09:27:10|31714.3|31654.3|31714.3|31654.3|31714.3|31654.3|31714.3|31654.3|0
1734341240000|2024-12-16 09:27:20|31715|31655|31703.9|31663.9|31715|31663.9|31703.2|31655|2
1734341250000|2024-12-16 09:27:30|31704.7|31664.7|31706.8|31686.8|31711.4|31686.8|31702.8|31664.7|15
1734341260000|2024-12-16 09:27:40|31737.4|31717.4|31809.3|31789.3|31815|31789.3|31737.4|31717.4|17
1734341270000|2024-12-16 09:27:50|31811.8|31791.8|31790|31750|31819.3|31791.8|31790|31750|5
1734341280000|2024-12-16 09:28:00|31789.3|31749.3|31801.8|31761.8|31807.8|31761.8|31789.3|31747.8|1
1734341290000|2024-12-16 09:28:10|31802.5|31762.5|31803.2|31763.2|31806.8|31766.8|31802.5|31762.5|1
1734341300000|2024-12-16 09:28:20|31802.5|31762.5|31789.3|31769.3|31804.3|31771.8|31789.3|31762.5|0
1734341310000|2024-12-16 09:28:30|31804.6|31764.6|31804.9|31784.9|31811.4|31784.9|31801.8|31761.8|11
1734341320000|2024-12-16 09:28:40|31809.6|31789.6|31873.5|31813.5|31873.5|31813.5|31809.6|31789.6|19
1734341330000|2024-12-16 09:28:50|31865.3|31825.3|31866.4|31826.4|31878.5|31826.4|31865|31817.8|3
1734341340000|2024-12-16 09:29:00|31864.3|31824.3|31871.8|31851.8|31871.8|31851.8|31864.3|31824.3|2
1734341350000|2024-12-16 09:29:10|31873.2|31853.2|31882.8|31862.8|31882.8|31862.8|31873.2|31853.2|11
1734341360000|2024-12-16 09:29:20|31922.7|31862.7|31952.5|31892.5|31952.5|31912.1|31922.7|31862.7|26
1734341370000|2024-12-16 09:29:30|31951.8|31891.8|31936|31896|31951.8|31896|31929.3|31885.7|3
1734341380000|2024-12-16 09:29:40|31934.3|31894.3|31928.9|31888.9|31934.3|31894.3|31928.9|31888.9|0
1734341390000|2024-12-16 09:29:50|31928.2|31888.2|31931.4|31871.4|31931.4|31888.2|31926.8|31871.4|2
1734341400000|2024-12-16 09:30:00|31929.3|31869.3|31906.8|31886.8|31929.3|31886.8|31906.8|31869.3|2
1734341410000|2024-12-16 09:30:10|31909.3|31889.3|31926.8|31886.8|31926.8|31889.3|31906.8|31886|7
1734341420000|2024-12-16 09:30:20|31932.5|31892.5|31934.3|31914.3|31934.3|31914.3|31926.8|31892.5|2
1734341430000|2024-12-16 09:30:30|31932.5|31912.5|31934.3|31914.3|31934.3|31914.3|31931.8|31911.8|1
1734341440000|2024-12-16 09:30:40|31932.5|31912.5|31951.8|31931.8|31951.8|31931.8|31931.8|31911.8|7
1734341450000|2024-12-16 09:30:50|31956|31896|31943.5|31903.5|31956|31906|31943.5|31888.5|1
1734341460000|2024-12-16 09:31:00|31936.8|31896.8|31936|31896|31936.8|31896.8|31936|31896|2
1734341470000|2024-12-16 09:31:10|31931|31911|31931|31911|31931|31911|31931|31911|0
1734341480000|2024-12-16 09:31:20|31933.5|31913.5|31925|31905|31940|31913.5|31925|31900|10
1734341490000|2024-12-16 09:31:30|31939.3|31899.3|31931|31911|31939.3|31911|31931|31899.3|1
1734341520000|2024-12-16 09:32:00|31923.5|31903.5|31918.5|31898.5|31923.5|31903.5|31916.8|31896.8|2
1734341530000|2024-12-16 09:32:10|31920.3|31900.3|31920.3|31900.3|31920.3|31900.3|31920.3|31900.3|1
1734341540000|2024-12-16 09:32:20|31916.8|31896.8|31918.5|31898.5|31918.5|31898.5|31916.8|31896.8|1
1734341550000|2024-12-16 09:32:30|31920|31900|31933.5|31893.5|31933.5|31900|31920|31893.5|0
1734341560000|2024-12-16 09:32:40|31927.8|31907.8|31956.8|31936.8|31956.8|31936.8|31927.8|31907.8|5
1734341570000|2024-12-16 09:32:50|31970|31930|31985|31925|31985|31930|31968.5|31925|3
1734341580000|2024-12-16 09:33:00|31970.3|31950.3|31974.3|31954.3|31974.3|31954.3|31970.3|31950.3|2
1734341590000|2024-12-16 09:33:10|31981.8|31961.8|31981.8|31961.8|31981.8|31961.8|31981.8|31961.8|11
1734341600000|2024-12-16 09:33:20|31994.3|31954.3|31994.3|31954.3|31994.3|31954.3|31994.3|31954.3|6
1734341610000|2024-12-16 09:33:30|31981.8|31961.8|31981.8|31961.8|31981.8|31961.8|31981.8|31961.8|0
1734341630000|2024-12-16 09:33:50|31985.3|31965.3|31985.3|31965.3|31985.3|31965.3|31985.3|31965.3|0
1734341640000|2024-12-16 09:34:00|31986.8|31966.8|31994.3|31954.3|31995.7|31966.8|31986.8|31954.3|4
1734341680000|2024-12-16 09:34:40|31986|31966|31981|31961|31986|31966|31981|31961|1
1734341710000|2024-12-16 09:35:10|31981.8|31961.8|31981.8|31961.8|31981.8|31961.8|31981.8|31961.8|0
1734341720000|2024-12-16 09:35:20|31979.3|31959.3|31978.5|31958.5|31979.3|31959.3|31978.5|31958.5|0
1734341730000|2024-12-16 09:35:30|31982.8|31962.8|31982.8|31962.8|31982.8|31962.8|31982.8|31962.8|1
1734341740000|2024-12-16 09:35:40|31986.8|31966.8|31987.5|31967.5|31987.5|31967.5|31986.8|31966.8|1
1734341750000|2024-12-16 09:35:50|31989.3|31969.3|31992.5|31972.5|31992.5|31972.5|31989.3|31969.3|0
1734341760000|2024-12-16 09:36:00|31991.8|31971.8|31986.8|31966.8|31991.8|31971.8|31985|31965|3
1734341770000|2024-12-16 09:36:10|31988.2|31968.2|31990|31970|31990|31970|31988.2|31968.2|3
1734341780000|2024-12-16 09:36:20|31991.8|31971.8|31992.5|31972.5|31995.3|31975.3|31991.8|31971.8|11
1734341790000|2024-12-16 09:36:30|31991.8|31971.8|31991.8|31971.8|31991.8|31971.8|31991.8|31971.8|0
1734341800000|2024-12-16 09:36:40|31993.5|31973.5|31993.5|31973.5|31993.5|31973.5|31993.5|31973.5|1
1734341810000|2024-12-16 09:36:50|31994.3|31974.3|31994.3|31974.3|31994.3|31974.3|31994.3|31974.3|0
1734341820000|2024-12-16 09:37:00|31990|31970|31920.7|31860.7|31990|31970|31911.8|31860.7|6
1734341830000|2024-12-16 09:37:10|31898.9|31878.9|31896.7|31876.7|31905.7|31878.9|31896.7|31865.7|2
1734341840000|2024-12-16 09:37:20|31894.2|31874.2|31891.7|31871.7|31894.2|31874.2|31891.7|31871.7|1
1734341850000|2024-12-16 09:37:30|31895.3|31875.3|31896|31876|31904.2|31876|31891.7|31863.5|0
1734341860000|2024-12-16 09:37:40|31904.2|31864.2|31889.2|31869.2|31904.2|31872.5|31889.2|31864.2|0
1734341880000|2024-12-16 09:38:00|31887.5|31867.5|31887.1|31847.1|31892.1|31867.5|31881|31832.1|15
1734341890000|2024-12-16 09:38:10|31890.6|31850.6|31890.6|31850.6|31890.6|31850.6|31890.6|31850.6|0
1734341900000|2024-12-16 09:38:20|31887.1|31847.1|31891.7|31851.7|31891.7|31851.7|31887.1|31847.1|0
1734341920000|2024-12-16 09:38:40|31890|31850|31891.7|31851.7|31891.7|31851.7|31890|31850|0
1734341930000|2024-12-16 09:38:50|31890|31850|31891.7|31851.7|31891.7|31851.7|31890|31850|0
1734341940000|2024-12-16 09:39:00|31890|31850|31893.5|31853.5|31893.5|31853.5|31890|31850|1
1734341950000|2024-12-16 09:39:10|31949.2|31889.2|31945.7|31905.7|31953.5|31913.5|31945.7|31889.2|19
1734341960000|2024-12-16 09:39:20|31933.9|31913.9|31927.5|31907.5|31933.9|31913.9|31927.5|31907.5|1
1734342000000|2024-12-16 09:40:00|31935|31895|31914.2|31894.2|31935|31895.7|31913.5|31891.4|2
1734342010000|2024-12-16 09:40:10|31916|31896|31924.2|31884.2|31924.2|31896|31916|31884.2|0
1734342020000|2024-12-16 09:40:20|31921.7|31881.7|31919.2|31879.2|31921.7|31881.7|31919.2|31879.2|0
1734342030000|2024-12-16 09:40:30|31912.5|31892.5|31911.7|31891.7|31912.5|31892.5|31911.7|31891.7|1
1734342040000|2024-12-16 09:40:40|31909.2|31889.2|31909.2|31889.2|31909.2|31889.2|31909.2|31889.2|0
1734342050000|2024-12-16 09:40:50|31907.5|31887.5|31906.7|31886.7|31907.5|31887.5|31906.7|31886.7|1
1734342060000|2024-12-16 09:41:00|31913.5|31873.5|31905|31885|31913.5|31885|31901|31873.5|2
1734342070000|2024-12-16 09:41:10|31909.2|31889.2|31952.8|31892.8|31954.6|31894.6|31909.2|31889.2|1
1734342080000|2024-12-16 09:41:20|31953.5|31893.5|31953.5|31893.5|31953.5|31893.5|31953.5|31893.5|0
1734342100000|2024-12-16 09:41:40|31966.6|31946.6|31987.8|31967.8|31991.3|31967.8|31966.6|31946.6|17
1734342110000|2024-12-16 09:41:50|31988.5|31968.5|31988.5|31968.5|31988.5|31968.5|31983.5|31963.5|17
1734342130000|2024-12-16 09:42:10|31989.2|31969.2|31989.2|31969.2|31989.2|31969.2|31989.2|31969.2|1
1734342160000|2024-12-16 09:42:40|31991|31971|31989.2|31969.2|31991.7|31971.7|31989.2|31969.2|0
1734342180000|2024-12-16 09:43:00|31988.5|31968.5|31983.5|31963.5|31988.5|31968.5|31983.5|31963.5|1
1734342190000|2024-12-16 09:43:10|31987.8|31927.8|31968.9|31928.9|31987.8|31928.9|31968.9|31927.8|37
1734342200000|2024-12-16 09:43:20|31955.4|31935.4|31946.7|31926.7|31955.4|31935.4|31946.7|31926.7|0
1734342210000|2024-12-16 09:43:30|31937.8|31917.8|31937.8|31917.8|31937.8|31917.8|31937.8|31917.8|1
1734342220000|2024-12-16 09:43:40|31937.1|31917.1|31937.1|31917.1|31937.1|31917.1|31937.1|31917.1|0
1734342250000|2024-12-16 09:44:10|31935.3|31915.3|31933.8|31913.8|31935.3|31915.3|31933.8|31913.8|0
1734342260000|2024-12-16 09:44:20|31926.7|31906.7|31924.6|31904.6|31926.7|31906.7|31924.6|31904.6|1
1734342270000|2024-12-16 09:44:30|31923.5|31903.5|31923.5|31903.5|31923.5|31903.5|31923.5|31903.5|1
1734342290000|2024-12-16 09:44:50|31922.1|31902.1|31912.8|31892.8|31922.1|31902.1|31912.8|31892.8|3
1734342300000|2024-12-16 09:45:00|31907.8|31887.8|31907.8|31887.8|31907.8|31887.8|31907.8|31887.8|0
1734342320000|2024-12-16 09:45:20|31914.2|31874.2|31914.2|31874.2|31914.2|31874.2|31914.2|31874.2|0
1734342330000|2024-12-16 09:45:30|31912.8|31872.8|31915.3|31875.3|31915.3|31875.3|31912.8|31872.8|2
1734342340000|2024-12-16 09:45:40|31927.1|31867.1|31928.5|31868.5|31928.5|31868.5|31927.1|31867.1|0
1734342350000|2024-12-16 09:45:50|31922.1|31882.1|31914.6|31894.6|31922.1|31894.6|31914.6|31882.1|0
1734342360000|2024-12-16 09:46:00|31917.1|31897.1|31917.1|31897.1|31917.1|31897.1|31914.6|31894.6|0
1734342390000|2024-12-16 09:46:30|31918.8|31898.8|31959.6|31919.6|31959.6|31919.6|31918.8|31898.8|1
1734342400000|2024-12-16 09:46:40|31961.3|31921.3|31961.3|31921.3|31961.3|31921.3|31961.3|31921.3|0
1734342420000|2024-12-16 09:47:00|31963.1|31923.1|31963.1|31923.1|31963.1|31923.1|31963.1|31923.1|2
1734342430000|2024-12-16 09:47:10|31961.3|31921.3|31948.9|31908.9|31961.3|31926|31946|31908.9|3
1734342450000|2024-12-16 09:47:30|31950.7|31910.7|31949.2|31909.2|31950.7|31910.7|31948.9|31908.9|2
1734342460000|2024-12-16 09:47:40|31941|31921|31941|31921|31941|31921|31941|31921|0
1734342470000|2024-12-16 09:47:50|31939.2|31919.2|31963.5|31923.5|31967.8|31927.8|31939.2|31919.2|1
1734342480000|2024-12-16 09:48:00|31961.7|31921.7|31959.2|31919.2|31961.7|31921.7|31959.2|31919.2|0
1734342490000|2024-12-16 09:48:10|31958.5|31918.5|31963.8|31923.8|31963.8|31923.8|31958.5|31918.5|2
1734342500000|2024-12-16 09:48:20|31966|31926|31969.6|31949.6|31977.8|31949.6|31966|31926|4
1734342510000|2024-12-16 09:48:30|31976|31936|31976|31936|31976|31936|31976|31936|1
1734342560000|2024-12-16 09:49:20|31959.5|31939.5|31959.5|31939.5|31959.5|31939.5|31959.5|31939.5|1
1734342580000|2024-12-16 09:49:40|31972.5|31912.5|31972.5|31912.5|31972.5|31912.5|31972.5|31912.5|1
1734342590000|2024-12-16 09:49:50|31954.2|31914.2|31954.2|31914.2|31954.2|31914.2|31954.2|31914.2|0
1734342600000|2024-12-16 09:50:00|31948.5|31928.5|31963.8|31923.8|31963.8|31928.5|31948.5|31923.8|1
1734342610000|2024-12-16 09:50:10|31964.5|31924.5|31976|31936|31976|31936|31964.5|31924.5|5
1734342620000|2024-12-16 09:50:20|31970.3|31950.3|31972.8|31952.8|31972.8|31952.8|31970.3|31950.3|0
1734342630000|2024-12-16 09:50:30|31974.9|31954.9|31985.3|31965.3|31985.3|31965.3|31974.9|31954.9|1
1734342640000|2024-12-16 09:50:40|31989.5|31969.5|31989.2|31969.2|31999.2|31972.4|31989.2|31959.2|6
1734342650000|2024-12-16 09:50:50|31991|31971|31992.8|31952.8|31998.5|31971|31991|31952.8|5
1734342660000|2024-12-16 09:51:00|31989.2|31949.2|31969.5|31949.5|31989.2|31949.5|31969.5|31947.8|0
1734342670000|2024-12-16 09:51:10|31968.8|31948.8|31968.8|31948.8|31968.8|31948.8|31968.8|31948.8|6
1734342680000|2024-12-16 09:51:20|31981.3|31961.3|31981.3|31961.3|31981.3|31961.3|31981.3|31961.3|1
1734342690000|2024-12-16 09:51:30|31982|31962|32054.5|31994.5|32054.5|31994.5|31982|31962|1
1734342700000|2024-12-16 09:51:40|32052.8|31992.8|32052.8|31992.8|32052.8|31992.8|32052.8|31992.8|0
1734342710000|2024-12-16 09:51:50|32046.3|32006.3|32037.8|32017.8|32046.3|32017.8|32034.5|32006.3|1
1734342720000|2024-12-16 09:52:00|32045.3|32025.3|32074.9|32034.9|32074.9|32034.9|32045.3|32024.1|1
1734342730000|2024-12-16 09:52:10|32069.5|32049.5|32069.5|32049.5|32069.5|32049.5|32069.5|32049.5|0
1734342740000|2024-12-16 09:52:20|32083.1|32043.1|32083.1|32043.1|32083.1|32043.1|32083.1|32043.1|48
1734342750000|2024-12-16 09:52:30|32084.5|32044.5|32060.3|32040.3|32085.3|32047.4|32060.3|32039.2|3
1734342760000|2024-12-16 09:52:40|32058.8|32038.8|32039.5|32019.5|32058.8|32038.8|32039.5|32019.5|4
1734342770000|2024-12-16 09:52:50|32035.6|32015.6|32035.6|32015.6|32035.6|32015.6|32035.6|32015.6|1
1734342780000|2024-12-16 09:53:00|32028.8|32008.8|32034.5|31994.5|32036.3|32008.8|32028.8|31994.5|0
1734342790000|2024-12-16 09:53:10|32037|31997|32037|31997|32037|31997|32037|31997|2
1734342800000|2024-12-16 09:53:20|32033.8|32013.8|32035.6|32015.6|32035.6|32015.6|32033.8|32013.8|2
1734342810000|2024-12-16 09:53:30|32037.8|32017.8|32049.5|32009.5|32060.6|32020.6|32037.8|32009.5|0
1734342830000|2024-12-16 09:53:50|32047.8|32007.8|32047.8|32007.8|32047.8|32007.8|32047.8|32007.8|0
1734342840000|2024-12-16 09:54:00|32049.5|32009.5|32044.5|32024.5|32049.5|32024.5|32043.8|32009.5|0
1734342850000|2024-12-16 09:54:10|32064.9|32044.9|32088.1|32048.1|32088.1|32048.1|32064.9|32044.9|2
1734342860000|2024-12-16 09:54:20|32088.8|32048.8|32093.5|32033.5|32093.5|32048.8|32087|32033.5|0
1734342870000|2024-12-16 09:54:30|32091.3|32031.3|32070.3|32030.3|32091.3|32031.3|32070.3|32030.3|0
1734342880000|2024-12-16 09:54:40|32051.3|32031.3|32049.5|32029.5|32051.3|32031.3|32049.5|32029.5|1
1734342890000|2024-12-16 09:54:50|32050.3|32030.3|32073.1|32053.1|32073.1|32053.1|32050.3|32030.3|6
1734342900000|2024-12-16 09:55:00|32074.9|32054.9|32074.9|32054.9|32074.9|32054.9|32074.9|32054.9|0
1734342910000|2024-12-16 09:55:10|32073.1|32053.1|32073.1|32053.1|32073.1|32053.1|32073.1|32053.1|1
1734342930000|2024-12-16 09:55:30|||||||||1
1734342940000|2024-12-16 09:55:40|32074.9|32054.9|32098.8|32078.8|32107|32078.8|32074.9|32053.8|2
1734342950000|2024-12-16 09:55:50|32102.4|32082.4|32111.6|32091.6|32111.6|32091.6|32102.4|32082.4|4
1734342960000|2024-12-16 09:56:00|32113.1|32093.1|32180.3|32160.3|32193.1|32163.8|32113.1|32093.1|16
1734342970000|2024-12-16 09:56:10|32179.5|32159.5|32169.5|32149.5|32179.5|32159.5|32169.5|32134.5|6
1734342980000|2024-12-16 09:56:20|32170.3|32150.3|32168.8|32148.8|32170.3|32150.3|32166|32146|6
1734342990000|2024-12-16 09:56:30|32170.3|32150.3|32170.3|32150.3|32170.3|32150.3|32170.3|32150.3|0
1734343000000|2024-12-16 09:56:40|32169.5|32149.5|32168.8|32148.8|32169.5|32149.5|32168.8|32148.8|4
1734343010000|2024-12-16 09:56:50|32176.3|32136.3|32162|32142|32177|32148.8|32162|32136.3|2
1734343020000|2024-12-16 09:57:00|32166.7|32146.7|32190.6|32150.6|32190.6|32150.6|32166.7|32146.7|6
1734343030000|2024-12-16 09:57:10|32193.1|32153.1|32187|32147|32193.1|32153.1|32187|32147|0
1734343040000|2024-12-16 09:57:20|32182|32162|32177.8|32157.8|32187|32167|32177.8|32157.8|5
1734343050000|2024-12-16 09:57:30|32175.3|32155.3|32177.8|32157.8|32177.8|32157.8|32175.3|32155.3|0
1734343060000|2024-12-16 09:57:40|32175.3|32155.3|32177.8|32157.8|32177.8|32157.8|32175.3|32155.3|0
1734343070000|2024-12-16 09:57:50|32176|32156|32177.8|32157.8|32177.8|32157.8|32175.3|32155.3|0
1734343080000|2024-12-16 09:58:00|32176|32156|32177.8|32157.8|32177.8|32157.8|32175.3|32155.3|0
1734343090000|2024-12-16 09:58:10|32183.8|32163.8|32217.8|32177.8|32229.1|32189.5|32183.8|32163.1|7
1734343100000|2024-12-16 09:58:20|32217|32177|32222|32202|32222|32202|32208.8|32177|15
1734343110000|2024-12-16 09:58:30|32222.8|32202.8|32208.5|32168.5|32222.8|32202.8|32208.5|32168.5|7
1734343120000|2024-12-16 09:58:40|32212|32172|32218.8|32178.8|32222|32182|32212|32172|6
1734343130000|2024-12-16 09:58:50|32217|32177|32212|32172|32217|32187|32204.5|32172|2
1734343140000|2024-12-16 09:59:00|32210.3|32170.3|32207.8|32167.8|32210.3|32176|32196|32167.8|0
1734343150000|2024-12-16 09:59:10|32209.5|32169.5|32214.5|32194.5|32222.8|32195.3|32205.3|32169.5|7
1734343160000|2024-12-16 09:59:20|32215.3|32195.3|32215.3|32195.3|32215.3|32195.3|32215.3|32195.3|0
1734343210000|2024-12-16 10:00:10|32212.8|32192.8|32212.8|32192.8|32212.8|32192.8|32212.8|32192.8|1
1734343220000|2024-12-16 10:00:20|||||||||2
1734343230000|2024-12-16 10:00:30|32211|32191|32209.5|32189.5|32211|32191|32209.5|32189.5|0
1734343240000|2024-12-16 10:00:40|32205.3|32185.3|32202|32162|32213.5|32185.3|32202|32162|0
1734343250000|2024-12-16 10:00:50|32180.3|32160.3|32176.3|32136.3|32180.3|32160.3|32174.5|32134.5|17
1734343260000|2024-12-16 10:01:00|32174.5|32134.5|32160.3|32140.3|32174.5|32140.3|32160.3|32132.8|0
1734343280000|2024-12-16 10:01:20|32162|32142|32180.3|32140.3|32180.3|32142|32162|32137.3|2
1734343290000|2024-12-16 10:01:30|32181|32141|32190.3|32150.3|32192.8|32150.3|32181|32132.8|1
1734343300000|2024-12-16 10:01:40|32189.5|32149.5|32152.8|32112.8|32189.5|32149.5|32152.8|32112.8|4
1734343310000|2024-12-16 10:01:50|32154.5|32114.5|32155.3|32115.3|32155.3|32115.3|32154.5|32114.5|0
1734343320000|2024-12-16 10:02:00|32156|32116|32156|32116|32156|32116|32156|32116|0
1734343330000|2024-12-16 10:02:10|32152.8|32112.8|32157|32117|32157|32117|32151|32111|1
1734343340000|2024-12-16 10:02:20|32161.3|32121.3|32163.8|32123.8|32163.8|32123.8|32161.3|32121.3|0
1734343350000|2024-12-16 10:02:30|32165.2|32125.2|32165.2|32125.2|32165.2|32125.2|32165.2|32125.2|0
1734343360000|2024-12-16 10:02:40|32163.5|32123.5|32163.5|32123.5|32163.5|32123.5|32163.5|32123.5|0
1734343390000|2024-12-16 10:03:10|32159.9|32119.9|32145.2|32085.2|32159.9|32126|32145.2|32085.2|1
1734343400000|2024-12-16 10:03:20|32137|32077|32137|32077|32137|32077|32137|32077|0
1734343410000|2024-12-16 10:03:30|32128.8|32088.8|32132.7|32092.7|32132.7|32092.7|32128.5|32088.5|2
1734343440000|2024-12-16 10:04:00|32132|32092|32113.5|32093.5|32132|32096|32113.5|32092|1
1734343460000|2024-12-16 10:04:20|32109.5|32089.5|32128.5|32088.5|32128.5|32091.3|32109.5|32086.7|12
1734343470000|2024-12-16 10:04:30|32126.7|32086.7|32140.2|32120.2|32147.7|32120.2|32121.7|32081.7|1
1734343490000|2024-12-16 10:04:50|32155.2|32115.2|32157|32117|32157|32117|32155.2|32115.2|0
1734343520000|2024-12-16 10:05:20|32144.5|32124.5|32141|32121|32144.5|32124.5|32141|32121|1
1734343530000|2024-12-16 10:05:30|32144.9|32104.9|32141.7|32101.7|32144.9|32104.9|32141.7|32101.7|0
1734343540000|2024-12-16 10:05:40|32136.7|32096.7|32136.7|32096.7|32136.7|32096.7|32136.7|32096.7|0
1734343560000|2024-12-16 10:06:00|32135.2|32095.2|32131|32091|32135.2|32095.2|32131|32091|0
1734343590000|2024-12-16 10:06:30|32133.5|32093.5|32133.5|32093.5|32133.5|32093.5|32133.5|32093.5|0
1734343620000|2024-12-16 10:07:00|32161.2|32101.2|32184.8|32144.8|32184.8|32144.8|32157.7|32101.2|11
1734343630000|2024-12-16 10:07:10|32179.5|32159.5|32188.8|32168.8|32197|32168.8|32179.5|32157|3
1734343640000|2024-12-16 10:07:20|32190.2|32170.2|32193.8|32173.8|32193.8|32173.8|32190.2|32170.2|0
1734343650000|2024-12-16 10:07:30|32194.5|32174.5|32194.5|32174.5|32194.5|32174.5|32192.7|32172.7|1
1734343660000|2024-12-16 10:07:40|32197|32177|32197|32177|32197|32177|32197|32177|2
1734343670000|2024-12-16 10:07:50|32217.7|32177.7|32217.7|32177.7|32217.7|32177.7|32217.7|32177.7|5
1734343680000|2024-12-16 10:08:00|32204.2|32184.2|32204.2|32184.2|32204.2|32184.2|32204.2|32184.2|0
1734343690000|2024-12-16 10:08:10|32199.8|32179.8|32199.8|32179.8|32199.8|32179.8|32199.8|32179.8|0
1734343700000|2024-12-16 10:08:20|32204.5|32164.5|32203.4|32183.4|32204.5|32183.4|32201|32161|1
1734343710000|2024-12-16 10:08:30|32207.7|32187.7|32255.2|32215.2|32256.2|32215.2|32207.7|32187.7|5
1734343720000|2024-12-16 10:08:40|32254.5|32214.5|32254.5|32214.5|32267|32217|32254.5|32207|0
1734343730000|2024-12-16 10:08:50|32256.3|32216.3|32241.7|32221.7|32256.3|32221.7|32241.7|32216.3|2
1734343740000|2024-12-16 10:09:00|32239.5|32219.5|32245.2|32225.2|32256.3|32225.2|32239.5|32213.1|2
1734343750000|2024-12-16 10:09:10|32255.6|32215.6|32251.3|32211.3|32255.6|32215.6|32251.3|32211.3|0
1734343760000|2024-12-16 10:09:20|32237.7|32217.7|32231.3|32211.3|32237.7|32217.7|32231.3|32211.3|1
1734343770000|2024-12-16 10:09:30|32233.1|32193.1|32233.1|32193.1|32233.1|32193.1|32233.1|32193.1|0
1734343780000|2024-12-16 10:09:40|32228.1|32208.1|32242|32202|32242|32208.1|32228.1|32202|3
1734343790000|2024-12-16 10:09:50|32254.5|32214.5|32254.5|32214.5|32254.5|32214.5|32254.5|32214.5|1
1734343800000|2024-12-16 10:10:00|32248.1|32228.1|32257.7|32237.7|32262|32237.7|32248.1|32219.8|2
1734343810000|2024-12-16 10:10:10|32258.5|32238.5|32263.8|32243.8|32263.8|32243.8|32258.5|32238.5|4
1734343820000|2024-12-16 10:10:20|32262.3|32242.3|32262.3|32242.3|32262.3|32242.3|32262.3|32242.3|0
1734343830000|2024-12-16 10:10:30|32253.8|32233.8|32244.5|32224.5|32259.5|32233.8|32244.5|32219.5|17
1734343840000|2024-12-16 10:10:40|32241.3|32221.3|32237.4|32197.4|32241.3|32221.3|32234.5|32197.4|1
1734343850000|2024-12-16 10:10:50|32235.2|32195.2|32230.2|32190.2|32235.2|32195.2|32230.2|32190.2|0
1734343860000|2024-12-16 10:11:00|32223.5|32183.5|32215.2|32195.2|32223.5|32195.2|32215.2|32183.5|2
1734343870000|2024-12-16 10:11:10|32220.2|32200.2|32252.7|32192.7|32252.7|32200.2|32220.2|32192.7|1
1734343880000|2024-12-16 10:11:20|32262.7|32202.7|32269.5|32229.5|32270.2|32230.2|32254.5|32202.7|3
1734343890000|2024-12-16 10:11:30|32270.2|32230.2|32270.2|32230.2|32270.2|32230.2|32270.2|32230.2|1
1734343900000|2024-12-16 10:11:40|32272|32232|32272|32232|32272|32232|32272|32232|0
1734343910000|2024-12-16 10:11:50|32263.8|32243.8|32264.5|32244.5|32264.5|32244.5|32263.8|32243.8|0
1734343920000|2024-12-16 10:12:00|32266.3|32246.3|32267|32247|32267|32247|32266.3|32246.3|2
1734343930000|2024-12-16 10:12:10|32271.3|32251.3|32277.7|32257.7|32277.7|32257.7|32271.3|32251.3|4
1734343940000|2024-12-16 10:12:20|32276|32256|32276|32256|32276|32256|32276|32256|1
1734343960000|2024-12-16 10:12:40|32275.2|32255.2|32275.2|32255.2|32275.2|32255.2|32275.2|32255.2|0
1734343980000|2024-12-16 10:13:00|32273.8|32253.8|32273.8|32253.8|32273.8|32253.8|32273.8|32253.8|5
1734343990000|2024-12-16 10:13:10|32276.3|32256.3|32288.5|32268.5|32288.5|32268.5|32276.3|32256.3|3
1734344000000|2024-12-16 10:13:20|32297.3|32277.3|32297.3|32277.3|32297.3|32277.3|32297.3|32277.3|1
1734344010000|2024-12-16 10:13:30|32299.5|32279.5|32299.5|32279.5|32299.5|32279.5|32299.5|32279.5|0
1734344030000|2024-12-16 10:13:50|32308.8|32268.8|32311.3|32271.3|32311.3|32271.3|32308.8|32268.8|1
1734344040000|2024-12-16 10:14:00|32303.8|32283.8|32303.8|32283.8|32303.8|32283.8|32303.8|32283.8|0
1734344060000|2024-12-16 10:14:20|32302.7|32282.7|32302|32282|32302.7|32282.7|32302|32282|0
1734344070000|2024-12-16 10:14:30|32303.8|32283.8|32303.8|32283.8|32303.8|32283.8|32303|32283|6
1734344080000|2024-12-16 10:14:40|32302|32282|32303.8|32263.8|32311|32283.8|32302|32251|16
1734344090000|2024-12-16 10:14:50|32304.5|32264.5|32303|32263|32306.3|32266.3|32303|32263|3
1734344100000|2024-12-16 10:15:00|32303.8|32263.8|32282|32262|32303.8|32268.8|32279.5|32252|3
1734344110000|2024-12-16 10:15:10|32282.7|32262.7|32292.7|32252.7|32292.7|32262.7|32282.7|32252.7|0
1734344120000|2024-12-16 10:15:20|32283.8|32263.8|32284.5|32264.5|32284.5|32264.5|32283.8|32263.8|0
1734344140000|2024-12-16 10:15:40|32288|32268|32288|32268|32288|32268|32288|32268|9
1734344160000|2024-12-16 10:16:00|32289.5|32269.5|32287.7|32267.7|32289.5|32269.5|32287.7|32267.7|2
1734344170000|2024-12-16 10:16:10|32287|32267|32287|32267|32287|32267|32287|32267|0
1734344180000|2024-12-16 10:16:20|32285.5|32265.5|32285.5|32265.5|32285.5|32265.5|32285.5|32265.5|3
1734344190000|2024-12-16 10:16:30|32287|32267|32289.5|32269.5|32290.5|32270.5|32287|32267|6
1734344210000|2024-12-16 10:16:50|32290.2|32270.2|32292|32272|32292|32272|32290.2|32270.2|5
1734344220000|2024-12-16 10:17:00|32290.2|32270.2|32292|32272|32292|32272|32290.2|32270.2|2
1734344280000|2024-12-16 10:18:00|32291.3|32271.3|32291.3|32251.3|32294.2|32271.3|32291.3|32251.3|2
1734344290000|2024-12-16 10:18:10|||||||||1
1734344320000|2024-12-16 10:18:40|32292|32252|32292|32252|32292|32252|32292|32252|0
1734344340000|2024-12-16 10:19:00|32291.3|32251.3|32281.3|32241.3|32291.7|32263|32279.5|32222.3|52
1734344350000|2024-12-16 10:19:10|32291.3|32231.3|32290.5|32230.5|32291.3|32249.5|32283.8|32230.5|1
1734344360000|2024-12-16 10:19:20|32276.3|32236.3|32276.3|32236.3|32276.3|32236.3|32276.3|32236.3|0
1734344380000|2024-12-16 10:19:40|32277|32237|32278.8|32238.8|32278.8|32238.8|32277|32237|1
1734344390000|2024-12-16 10:19:50|32291.3|32231.3|32287|32247|32291.3|32247|32287|32231.3|0
1734344400000|2024-12-16 10:20:00|32282|32262|32282|32262|32282|32262|32282|32262|1
1734344420000|2024-12-16 10:20:20|32282.7|32262.7|32282|32262|32282.7|32262.7|32282|32262|0
1734344470000|2024-12-16 10:21:10|32280.2|32260.2|32286.3|32246.3|32286.3|32260.2|32278.8|32246.3|1
1734344480000|2024-12-16 10:21:20|||||||||1
1734344490000|2024-12-16 10:21:30|32287|32247|32273.8|32253.8|32287|32253.8|32273.8|32247|0
1734344500000|2024-12-16 10:21:40|32287.7|32227.7|32286.3|32226.3|32287.7|32227.7|32286.3|32226.3|1
1734344510000|2024-12-16 10:21:50|32284.1|32224.1|32268.8|32228.8|32284.1|32228.8|32268.8|32224.1|1
1734344520000|2024-12-16 10:22:00|32270.2|32230.2|32270.2|32230.2|32270.2|32230.2|32270.2|32230.2|0
1734344530000|2024-12-16 10:22:10|32272|32232|32263.8|32243.8|32272.7|32243.8|32263.8|32232|1
1734344540000|2024-12-16 10:22:20|32269.5|32229.5|32267.7|32227.7|32269.5|32243|32263|32227.7|0
1734344550000|2024-12-16 10:22:30|32269.5|32229.5|32271.3|32231.3|32271.3|32231.3|32267.7|32227.7|1
1734344560000|2024-12-16 10:22:40|||||||||1
1734344570000|2024-12-16 10:22:50|32259.5|32239.5|32259.5|32239.5|32259.5|32239.5|32259.5|32239.5|0
1734344580000|2024-12-16 10:23:00|32271.3|32231.3|32269.5|32229.5|32271.3|32231.3|32269.5|32229.5|0
1734344590000|2024-12-16 10:23:10|32271.3|32231.3|32259.5|32239.5|32271.3|32239.5|32259.5|32231.3|0
1734344610000|2024-12-16 10:23:30|||||||||1
1734344630000|2024-12-16 10:23:50|32265.2|32245.2|32278|32258|32278|32258|32263.4|32243.4|4
1734344640000|2024-12-16 10:24:00|32280.5|32260.5|32280.5|32260.5|32280.5|32260.5|32280.5|32260.5|1
1734344670000|2024-12-16 10:24:30|32282.3|32262.3|32282.3|32262.3|32282.3|32262.3|32282.3|32262.3|3
1734344700000|2024-12-16 10:25:00|32286.3|32266.3|32288.8|32268.8|32288.8|32268.8|32286.3|32266.3|3
1734344710000|2024-12-16 10:25:10|32309.4|32289.4|32309.4|32289.4|32309.4|32289.4|32309.4|32289.4|1
1734344720000|2024-12-16 10:25:20|32310.8|32290.8|32312.3|32292.3|32312.3|32292.3|32310.8|32290.8|0
1734344730000|2024-12-16 10:25:30|32318|32298|32315.2|32295.2|32327|32298.8|32315.2|32287|0
1734344740000|2024-12-16 10:25:40|32318.8|32298.8|32319.5|32299.5|32319.5|32299.5|32318.8|32298.8|0
1734344750000|2024-12-16 10:25:50|32322|32302|32320.2|32300.2|32322|32302|32320.2|32300.2|2
1734344760000|2024-12-16 10:26:00|32319.5|32299.5|32326.3|32306.3|32332.7|32306.3|32319.5|32292|2
1734344780000|2024-12-16 10:26:20|32328.8|32308.8|32332|32312|32332|32312|32327|32307|1
1734344790000|2024-12-16 10:26:30|32333.7|32313.7|32342|32322|32342|32322|32333.7|32313.7|3
1734344800000|2024-12-16 10:26:40|32341.2|32321.2|32341.2|32321.2|32341.2|32321.2|32341.2|32321.2|0
1734344810000|2024-12-16 10:26:50|||||||||2
1734344820000|2024-12-16 10:27:00|32339.5|32319.5|32341.2|32321.2|32341.2|32321.2|32339.5|32319.5|1
1734344840000|2024-12-16 10:27:20|32342|32322|32342|32322|32342|32322|32342|32322|2
1734344860000|2024-12-16 10:27:40|32343.7|32323.7|32343.7|32323.7|32343.7|32323.7|32343.7|32323.7|1
1734344880000|2024-12-16 10:28:00|32343|32323|32352|32312|32352|32323|32339.5|32312|1
1734344960000|2024-12-16 10:29:20|32348|32328|32355.6|32335.6|32355.6|32335.6|32348|32328|6
1734344970000|2024-12-16 10:29:30|32365.2|32345.2|32365.2|32345.2|32365.2|32345.2|32365.2|32345.2|1
1734344980000|2024-12-16 10:29:40|32364.5|32344.5|32408.7|32388.7|32408.7|32388.7|32364.5|32341.2|15
1734344990000|2024-12-16 10:29:50|32410.5|32390.5|32405.5|32365.5|32414.5|32391.2|32405.5|32365.5|3
1734345000000|2024-12-16 10:30:00|32403.7|32363.7|32405.5|32365.5|32405.5|32365.5|32403.7|32363.7|1
1734345020000|2024-12-16 10:30:20|32406.2|32366.2|32406.2|32366.2|32406.2|32366.2|32406.2|32366.2|0
1734345030000|2024-12-16 10:30:30|32398|32378|32398|32378|32398|32378|32398|32378|0
1734345060000|2024-12-16 10:31:00|32400.5|32380.5|32403.7|32383.7|32403.7|32383.7|32400.5|32380.5|1
1734345070000|2024-12-16 10:31:10|32405.5|32385.5|32393.4|32373.4|32410.2|32386.2|32393.4|32368.7|4
1734345080000|2024-12-16 10:31:20|32384.5|32364.5|32385.5|32365.5|32385.5|32365.5|32383.7|32363.7|2
1734345090000|2024-12-16 10:31:30|32388|32368|32404.5|32384.5|32404.5|32384.5|32388|32368|11
1734345100000|2024-12-16 10:31:40|||||||||1
1734345110000|2024-12-16 10:31:50|32402.7|32382.7|32405.2|32385.2|32405.2|32385.2|32402.7|32382.7|0
1734345120000|2024-12-16 10:32:00|32404.5|32384.5|32423|32403|32423|32403|32404.5|32384.5|5
1734345130000|2024-12-16 10:32:10|32425.5|32405.5|32446.2|32426.2|32446.2|32426.2|32425.5|32405.5|7
1734345140000|2024-12-16 10:32:20|32448.7|32428.7|32464.5|32444.5|32466.2|32446.2|32448.7|32428.7|6
1734345150000|2024-12-16 10:32:30|32467|32447|32475.5|32455.5|32475.5|32455.5|32467|32447|2
1734345160000|2024-12-16 10:32:40|32478|32458|32475.5|32455.5|32478|32458|32475.5|32455.5|2
1734345180000|2024-12-16 10:33:00|32482|32442|32482|32442|32482.7|32442.7|32480.2|32440.2|1
1734345190000|2024-12-16 10:33:10|32480.2|32440.2|32480.2|32440.2|32482|32442|32480.2|32440.2|0
1734345200000|2024-12-16 10:33:20|32482|32442|32460.5|32420.5|32482|32442|32460.5|32420.5|1
1734345210000|2024-12-16 10:33:30|32453|32433|32472|32452|32473|32452|32453|32430.5|3
1734345220000|2024-12-16 10:33:40|32474.5|32454.5|32470.2|32450.2|32474.5|32454.5|32470.2|32450.2|1
1734345240000|2024-12-16 10:34:00|32487.9|32467.9|32510.2|32490.2|32512|32490.2|32487.9|32467.6|20
1734345250000|2024-12-16 10:34:10|32522.6|32502.6|32525.5|32505.5|32547|32515.2|32522.6|32502|48
1734345260000|2024-12-16 10:34:20|32518.7|32498.7|32518.7|32498.7|32518.7|32498.7|32518.7|32498.7|6
1734345270000|2024-12-16 10:34:30|32532.7|32472.7|32508.7|32488.7|32532.7|32488.7|32504.5|32470.5|4
1734345280000|2024-12-16 10:34:40|32517|32477|32508.7|32488.7|32517|32488.7|32508|32476.2|0
1734345290000|2024-12-16 10:34:50|32513.7|32493.7|32528.7|32488.7|32528.7|32493.7|32513.7|32488.7|0
1734345300000|2024-12-16 10:35:00|32531.2|32491.2|32535.5|32495.5|32535.5|32495.5|32531.2|32491.2|0
1734345310000|2024-12-16 10:35:10|32528|32508|32533|32513|32540.5|32513|32528|32499.8|1
1734345320000|2024-12-16 10:35:20|32533.7|32513.7|32536.2|32516.2|32536.2|32516.2|32533.7|32513.7|1
1734345330000|2024-12-16 10:35:30|32537|32517|32535.5|32515.5|32537|32517|32535.5|32515.5|16
1734345340000|2024-12-16 10:35:40|32532|32512|32532|32512|32532|32512|32532|32512|0
1734345350000|2024-12-16 10:35:50|32521.2|32501.2|32518.7|32498.7|32527|32501.2|32518.7|32487|1
1734345360000|2024-12-16 10:36:00|32527|32487|32518.7|32498.7|32527|32498.7|32518.7|32487|3
1734345370000|2024-12-16 10:36:10|32517|32497|32533.7|32513.7|32533.7|32513.7|32515.2|32492|4
1734345380000|2024-12-16 10:36:20|||||||||1
1734345390000|2024-12-16 10:36:30|32536.2|32516.2|32541.2|32521.2|32541.2|32521.2|32536.2|32516.2|1
1734345400000|2024-12-16 10:36:40|||||||||1
1734345410000|2024-12-16 10:36:50|32540.5|32520.5|32540.5|32520.5|32540.5|32520.5|32540.5|32520.5|4
1734345420000|2024-12-16 10:37:00|32538.7|32518.7|32540.5|32520.5|32542.3|32522.3|32538.7|32518.7|2
1734345430000|2024-12-16 10:37:10|32543.7|32523.7|32551.5|32531.5|32559|32531.5|32543.7|32519|1
1734345440000|2024-12-16 10:37:20|32556.5|32516.5|32556.5|32516.5|32564|32516.5|32556.5|32504|11
1734345450000|2024-12-16 10:37:30|32564.8|32504.8|32556.5|32516.5|32564.8|32516.5|32556.5|32504.8|1
1734345470000|2024-12-16 10:37:50|32561.2|32521.2|32561.2|32521.2|32561.2|32521.2|32561.2|32521.2|1
1734345480000|2024-12-16 10:38:00|32565.5|32525.5|32566.1|32546.1|32566.1|32546.1|32565.5|32525.5|40
1734345490000|2024-12-16 10:38:10|32570.5|32550.5|32573|32553|32573|32553|32570.5|32550.5|3
1734345500000|2024-12-16 10:38:20|32573.7|32553.7|32586.2|32566.2|32586.2|32566.2|32573.7|32553.7|2
1734345510000|2024-12-16 10:38:30|32590.5|32550.5|32590.5|32550.5|32590.5|32550.5|32590.5|32550.5|0
1734345530000|2024-12-16 10:38:50|32578.7|32558.7|32587|32547|32587|32560.5|32578.7|32547|1
1734345550000|2024-12-16 10:39:10|32585.5|32545.5|32585.5|32545.5|32585.5|32545.5|32585.5|32545.5|0
1734345570000|2024-12-16 10:39:30|32578|32558|32578|32558|32578|32558|32578|32558|0
1734345580000|2024-12-16 10:39:40|32575.5|32555.5|32549.8|32529.8|32575.5|32555.5|32549.8|32529.8|5
1734345590000|2024-12-16 10:39:50|32546.2|32526.2|32540.5|32500.5|32551.2|32526.2|32523|32491.2|6
1734345600000|2024-12-16 10:40:00|32547.3|32507.3|32545.5|32485.5|32547.3|32507.3|32538.7|32485.5|2
1734345610000|2024-12-16 10:40:10|32543.7|32483.7|32541.5|32481.5|32543.7|32483.7|32541.5|32481.5|4
1734345620000|2024-12-16 10:40:20|32521.9|32481.9|32513.7|32493.7|32521.9|32493.7|32511.9|32481.2|0
1734345630000|2024-12-16 10:40:30|32527.3|32487.3|32525.2|32505.2|32536.9|32505.2|32525.2|32487.3|1
1734345640000|2024-12-16 10:40:40|32533.4|32493.4|32526.9|32486.9|32533.4|32501.6|32520.2|32486.9|2
1734345650000|2024-12-16 10:40:50|32518.7|32498.7|32526.9|32486.9|32526.9|32498.7|32518.7|32486.9|1
1734345660000|2024-12-16 10:41:00|32526.2|32486.2|32538|32498|32538|32498|32526.2|32486.2|0
1734345670000|2024-12-16 10:41:10|32538.7|32498.7|32539.4|32499.4|32541.2|32501.2|32538.7|32498.7|6
1734345680000|2024-12-16 10:41:20|32535.2|32495.2|32530.2|32490.2|32535.2|32495.2|32530.2|32490.2|1
1734345690000|2024-12-16 10:41:30|32533.7|32493.7|32527.3|32507.3|32533.7|32507.3|32527.3|32493.7|0
1734345700000|2024-12-16 10:41:40|32528|32508|32528|32508|32528|32508|32528|32508|0
1734345710000|2024-12-16 10:41:50|32539.8|32499.8|32539.8|32499.8|32539.8|32499.8|32539.8|32499.8|0
1734345720000|2024-12-16 10:42:00|32541.9|32501.9|32559.8|32499.8|32559.8|32514.4|32534.4|32499.8|2
1734345730000|2024-12-16 10:42:10|32546.2|32506.2|32533|32513|32546.2|32513|32533|32506.2|2
1734345740000|2024-12-16 10:42:20|32538.7|32498.7|32531.9|32491.9|32538.7|32498.7|32531.9|32491.9|1
1734345750000|2024-12-16 10:42:30|32536.2|32496.2|32568|32528|32568|32528|32536.2|32496.2|1
1734345770000|2024-12-16 10:42:50|32566.2|32526.2|32559.4|32519.4|32566.2|32526.2|32559.4|32519.4|3
1734345780000|2024-12-16 10:43:00|32558.7|32518.7|32558.7|32518.7|32558.7|32518.7|32558.7|32518.7|0
1734345790000|2024-12-16 10:43:10|32554.4|32514.4|32558.7|32518.7|32558.7|32518.7|32554.4|32514.4|7
1734345800000|2024-12-16 10:43:20|32557.3|32537.3|32566.2|32546.2|32566.2|32546.2|32557.3|32537.3|6
1734345810000|2024-12-16 10:43:30|32569.8|32549.8|32583.7|32563.7|32583.7|32563.7|32569.8|32549.8|1
1734345820000|2024-12-16 10:43:40|||||||||1
1734345830000|2024-12-16 10:43:50|32585.5|32565.5|32585.5|32565.5|32587.3|32567.3|32585.5|32565.5|0
1734345840000|2024-12-16 10:44:00|32587.3|32567.3|32589.8|32569.8|32589.8|32569.8|32585.5|32565.5|0
1734345850000|2024-12-16 10:44:10|32599.1|32539.1|32599.1|32539.1|32599.1|32539.1|32599.1|32539.1|13
1734345860000|2024-12-16 10:44:20|32595.6|32535.6|32595.6|32535.6|32595.6|32535.6|32595.6|32535.6|0
1734345870000|2024-12-16 10:44:30|32594.8|32534.8|32578|32538|32594.8|32538.7|32578|32534.8|0
1734345880000|2024-12-16 10:44:40|32579.8|32539.8|32580.5|32540.5|32580.5|32540.5|32579.8|32539.8|1
1734345900000|2024-12-16 10:45:00|32582.3|32542.3|32577.7|32537.7|32583.7|32543.7|32577.7|32537.7|1
1734345920000|2024-12-16 10:45:20|32580.2|32540.2|32580.9|32540.9|32580.9|32540.9|32580.2|32540.2|11
1734345930000|2024-12-16 10:45:30|32576.9|32556.9|32583.7|32563.7|32583.7|32563.7|32576.9|32556.9|1
1734345940000|2024-12-16 10:45:40|||||||||2
1734345950000|2024-12-16 10:45:50|32584.4|32564.4|32586.2|32566.2|32586.2|32566.2|32584.4|32564.4|7
1734345960000|2024-12-16 10:46:00|||||||||2
1734345990000|2024-12-16 10:46:30|32585.5|32565.5|32591.9|32551.9|32591.9|32565.5|32583.7|32551.9|1
1734346000000|2024-12-16 10:46:40|32579.4|32559.4|32590.5|32550.5|32590.5|32559.4|32578.7|32550.5|0
1734346020000|2024-12-16 10:47:00|32586.9|32546.9|32586.9|32546.9|32586.9|32546.9|32586.9|32546.9|5
1734346030000|2024-12-16 10:47:10|32585.5|32545.5|32585.5|32545.5|32585.5|32545.5|32585.5|32545.5|0
1734346050000|2024-12-16 10:47:30|32571.9|32551.9|32555.5|32535.5|32571.9|32551.9|32554.8|32534.8|3
1734346080000|2024-12-16 10:48:00|32552.3|32532.3|32558|32538|32558|32538|32552.3|32532.3|3
1734346110000|2024-12-16 10:48:30|32554.4|32534.4|32565.5|32525.5|32566.2|32534.4|32553.7|32525.5|1
1734346120000|2024-12-16 10:48:40|32553|32533|32561.2|32521.2|32561.2|32533|32553|32521.2|6
1734346130000|2024-12-16 10:48:50|32557.7|32517.7|32525.9|32505.9|32557.7|32517.7|32525.9|32494.8|4
1734346140000|2024-12-16 10:49:00|32534.1|32494.1|32525.5|32505.5|32535.9|32506.2|32524.4|32494.1|1
1734346150000|2024-12-16 10:49:10|32523|32503|32521.2|32501.2|32523|32503|32521.2|32501.2|0
1734346160000|2024-12-16 10:49:20|32520.5|32500.5|32520.5|32500.5|32520.5|32500.5|32520.5|32500.5|0
1734346170000|2024-12-16 10:49:30|32516.2|32496.2|32521.2|32501.2|32523|32503|32516.2|32496.2|20
1734346180000|2024-12-16 10:49:40|32520.5|32500.5|32526.2|32486.2|32526.2|32500.5|32518|32486.2|6
1734346190000|2024-12-16 10:49:50|32510.2|32490.2|32510.2|32490.2|32510.2|32490.2|32510.2|32490.2|0
1734346200000|2024-12-16 10:50:00|32508.7|32488.7|32506.9|32486.9|32508.7|32488.7|32506.9|32486.9|1
1734346210000|2024-12-16 10:50:10|32505.2|32485.2|32529.7|32489.7|32529.7|32498|32504.4|32484.4|8
1734346220000|2024-12-16 10:50:20|32522.2|32502.2|32523|32503|32523|32503|32522.2|32502.2|0
1734346230000|2024-12-16 10:50:30|32526.2|32506.2|32550.5|32530.5|32559|32530.5|32526.2|32506.2|4
1734346240000|2024-12-16 10:50:40|32553|32533|32570.5|32530.5|32570.5|32537.2|32553|32524.7|1
1734346250000|2024-12-16 10:50:50|32558.7|32538.7|32508.7|32488.7|32558.7|32538.7|32508.7|32488.7|15
1734346260000|2024-12-16 10:51:00|32506.2|32486.2|32505.5|32485.5|32516.2|32488|32505.5|32476.2|4
1734346270000|2024-12-16 10:51:10|32504.7|32484.7|32500.8|32440.8|32520.5|32484.7|32500.5|32440.8|18
1734346280000|2024-12-16 10:51:20|32502.6|32442.6|32486.2|32446.2|32505.1|32446.2|32486.2|32442.6|6
1734346290000|2024-12-16 10:51:30|32478|32458|32501.2|32461.2|32501.2|32461.2|32478|32451.5|0
1734346300000|2024-12-16 10:51:40|32503|32463|32503|32463|32503|32463|32503|32463|1
1734346310000|2024-12-16 10:51:50|32503.7|32463.7|32503.7|32463.7|32503.7|32463.7|32503.7|32463.7|0
1734346320000|2024-12-16 10:52:00|32505.5|32465.5|32493.7|32473.7|32506.2|32473.7|32492.7|32465.5|0
1734346340000|2024-12-16 10:52:20|32491.9|32471.9|32490.2|32470.2|32491.9|32471.9|32490.2|32470.2|0
1734346350000|2024-12-16 10:52:30|32497.7|32457.7|32488|32468|32497.7|32468.7|32488|32457.7|0
1734346360000|2024-12-16 10:52:40|32495.5|32455.5|32495.5|32455.5|32495.5|32455.5|32495.5|32455.5|0
1734346370000|2024-12-16 10:52:50|32483.7|32463.7|32495.5|32455.5|32495.5|32463.7|32483.7|32455.5|0
1734346400000|2024-12-16 10:53:20|32487.2|32467.2|32483.7|32463.7|32495.5|32467.2|32483.7|32455.5|0
1734346410000|2024-12-16 10:53:30|32481.9|32461.9|32481.9|32461.9|32481.9|32461.9|32481.9|32461.9|0
1734346420000|2024-12-16 10:53:40|32481.2|32461.2|32483|32463|32483|32463|32481.2|32461.2|1
1734346430000|2024-12-16 10:53:50|32486.2|32466.2|32486.2|32466.2|32486.2|32466.2|32486.2|32466.2|0
1734346460000|2024-12-16 10:54:20|32483.7|32463.7|32501.2|32441.2|32501.2|32463.7|32483.7|32441.2|2
1734346470000|2024-12-16 10:54:30|32489.4|32449.4|32489.4|32449.4|32489.4|32449.4|32489.4|32449.4|0
1734346480000|2024-12-16 10:54:40|32491.2|32451.2|32490.5|32450.5|32491.2|32451.2|32490.5|32450.5|0
1734346490000|2024-12-16 10:54:50|32486.2|32446.2|32464.8|32444.8|32486.2|32453.7|32464.8|32441.9|5
1734346500000|2024-12-16 10:55:00|32461.9|32441.9|32466.9|32426.9|32468.4|32441.9|32461.9|32426.9|1
1734346510000|2024-12-16 10:55:10|32458.7|32438.7|32466.9|32426.9|32466.9|32438.7|32458.7|32426.9|0
1734346520000|2024-12-16 10:55:20|32458.7|32438.7|32466.9|32426.9|32466.9|32438.7|32458.7|32426.9|1
1734346530000|2024-12-16 10:55:30|32466.2|32426.2|32454.4|32434.4|32466.2|32434.4|32454.4|32426.2|0
1734346540000|2024-12-16 10:55:40|32453|32433|32445.1|32425.1|32453|32433|32445.1|32425.1|13
1734346550000|2024-12-16 10:55:50|32441.6|32421.6|32443.4|32403.4|32443.4|32421.6|32440.1|32403.4|1
1734346560000|2024-12-16 10:56:00|32438.4|32418.4|32453.7|32413.7|32455.5|32418.4|32438.4|32413.7|1
1734346570000|2024-12-16 10:56:10|32440.1|32420.1|32434.4|32414.4|32440.1|32420.1|32434.4|32414.4|1
1734346580000|2024-12-16 10:56:20|32433.7|32413.7|32435.5|32415.5|32435.5|32415.5|32433.7|32413.7|8
1734346590000|2024-12-16 10:56:30|32439|32419|32439|32419|32439|32419|32439|32419|1
1734346600000|2024-12-16 10:56:40|32441.2|32421.2|32448|32428|32448|32428|32441.2|32421.2|0
1734346610000|2024-12-16 10:56:50|32461.9|32421.9|32461.9|32421.9|32461.9|32421.9|32461.9|32421.9|0
1734346620000|2024-12-16 10:57:00|32446.6|32426.6|32452.6|32412.6|32452.6|32426.6|32446.6|32412.6|0
1734346630000|2024-12-16 10:57:10|32449.1|32409.1|32451.9|32411.9|32451.9|32411.9|32448.4|32408.4|1
1734346640000|2024-12-16 10:57:20|32443.7|32423.7|32443.7|32423.7|32443.7|32423.7|32443.7|32423.7|15
1734346650000|2024-12-16 10:57:30|32441.9|32421.9|32439.4|32419.4|32441.9|32421.9|32439.4|32419.4|0
1734346690000|2024-12-16 10:58:10|32436.5|32416.5|32433.7|32393.7|32436.5|32416.5|32431.2|32393.7|3
1734346700000|2024-12-16 10:58:20|32441.9|32381.9|32419.4|32379.4|32441.9|32393|32413|32379.4|1
1734346720000|2024-12-16 10:58:40|32421.2|32381.2|32421.9|32381.9|32421.9|32381.9|32421.2|32381.2|1
1734346730000|2024-12-16 10:58:50|32409.4|32389.4|32408.7|32388.7|32409.4|32389.4|32408.7|32388.7|0
1734346740000|2024-12-16 10:59:00|32409.4|32389.4|32409.4|32389.4|32409.4|32389.4|32409.4|32389.4|0
1734346750000|2024-12-16 10:59:10|32408.7|32388.7|32416.9|32376.9|32416.9|32388.7|32405.1|32376.9|1
1734346760000|2024-12-16 10:59:20|32409.4|32389.4|32404.4|32384.4|32409.4|32389.4|32404.4|32384.4|2
1734346770000|2024-12-16 10:59:30|32412.6|32372.6|32412.6|32372.6|32412.6|32372.6|32412.6|32372.6|1
1734346780000|2024-12-16 10:59:40|32404.4|32384.4|32404.4|32384.4|32404.4|32384.4|32404.4|32384.4|3
1734346800000|2024-12-16 11:00:00|32400.1|32380.1|32399.4|32379.4|32400.1|32380.1|32399.4|32379.4|4
1734346820000|2024-12-16 11:00:20|32397.6|32377.6|32397.6|32377.6|32397.6|32377.6|32397.6|32377.6|0
1734346830000|2024-12-16 11:00:30|32401.9|32381.9|32443.7|32403.7|32443.7|32403.7|32401.9|32381.9|5
1734346840000|2024-12-16 11:00:40|32441.9|32401.9|32441.9|32401.9|32441.9|32401.9|32441.9|32401.9|0
1734346850000|2024-12-16 11:00:50|32442.6|32402.6|32441.9|32401.9|32446.2|32406.2|32441.9|32401.9|1
1734346860000|2024-12-16 11:01:00|32441.2|32401.2|32438|32398|32441.2|32401.2|32438|32398|0
1734346870000|2024-12-16 11:01:10|32439.7|32399.7|32441.2|32401.2|32441.2|32401.2|32439.7|32399.7|1
1734346890000|2024-12-16 11:01:30|32441.9|32401.9|32445.5|32425.5|32445.5|32425.5|32441.9|32401.9|0
1734346900000|2024-12-16 11:01:40|32443.7|32423.7|32460.5|32420.5|32460.5|32425.5|32443.7|32420.5|1
1734346910000|2024-12-16 11:01:50|32461.2|32421.2|32466.2|32426.2|32466.2|32426.2|32461.2|32421.2|1
1734346920000|2024-12-16 11:02:00|32464.4|32424.4|32466.2|32426.2|32466.2|32426.2|32464.4|32424.4|0
1734346950000|2024-12-16 11:02:30|32461.9|32421.9|32445.8|32425.8|32461.9|32426.2|32445.8|32419.7|8
1734346960000|2024-12-16 11:02:40|32444.7|32424.7|32444.7|32424.7|32444.7|32424.7|32444|32424|2
1734346970000|2024-12-16 11:02:50|32477.1|32417.1|32468|32448|32477.1|32448|32463|32417.1|12
1734346980000|2024-12-16 11:03:00|32467.9|32447.9|32467.9|32447.9|32467.9|32447.9|32467.9|32447.9|0
1734346990000|2024-12-16 11:03:10|32466.5|32446.5|32462.9|32442.9|32474.7|32446.5|32462.9|32434.7|1
1734347010000|2024-12-16 11:03:30|32465.1|32445.1|32482.2|32442.2|32482.2|32445.1|32465.1|32442.2|7
1734347020000|2024-12-16 11:03:40|32485.8|32445.8|32485.8|32445.8|32485.8|32445.8|32485.8|32445.8|2
1734347030000|2024-12-16 11:03:50|32494|32454|32494|32454|32494|32454|32494|32454|1
1734347040000|2024-12-16 11:04:00|32496.2|32456.2|32496.2|32456.2|32496.2|32456.2|32496.2|32456.2|0
1734347050000|2024-12-16 11:04:10|32500.4|32460.4|32500.4|32460.4|32500.4|32460.4|32500.4|32460.4|0
1734347060000|2024-12-16 11:04:20|32497.9|32457.9|32495.4|32455.4|32497.9|32457.9|32495.4|32455.4|0
1734347070000|2024-12-16 11:04:30|32498.4|32438.4|32471.9|32411.9|32498.4|32438.4|32464.4|32411.9|4
1734347080000|2024-12-16 11:04:40|32464.4|32424.4|32458.7|32418.7|32464.4|32424.4|32458.7|32418.7|0
1734347090000|2024-12-16 11:04:50|32456.2|32416.2|32437.9|32417.9|32456.2|32422.2|32437.9|32416.2|6
1734347100000|2024-12-16 11:05:00|32441.6|32421.6|32459.7|32419.7|32462.2|32422.2|32441.6|32419.7|0
1734347110000|2024-12-16 11:05:10|32447.9|32427.9|32467.2|32427.2|32476.2|32427.9|32447.2|32416.2|2
1734347120000|2024-12-16 11:05:20|32468.7|32428.7|32462.9|32442.9|32470.4|32442.9|32462.9|32428.7|0
1734347140000|2024-12-16 11:05:40|32463.7|32443.7|32463.7|32443.7|32463.7|32443.7|32463.7|32443.7|0
1734347150000|2024-12-16 11:05:50|32458.7|32438.7|32468.7|32428.7|32476.9|32438.7|32458.7|32416.9|0
1734347160000|2024-12-16 11:06:00|32465.1|32425.1|32471.9|32411.9|32471.9|32425.1|32463.7|32411.9|0
1734347170000|2024-12-16 11:06:10|32471.2|32411.2|32471.2|32411.2|32471.2|32411.2|32471.2|32411.2|0
1734347180000|2024-12-16 11:06:20|32467.6|32407.6|32465.4|32405.4|32467.6|32407.6|32465.4|32405.4|0
1734347190000|2024-12-16 11:06:30|32457.2|32417.2|32457.2|32417.2|32457.2|32417.2|32457.2|32417.2|0
1734347200000|2024-12-16 11:06:40|||||||||1
1734347210000|2024-12-16 11:06:50|32455.4|32415.4|32452.9|32412.9|32455.4|32415.4|32452.9|32412.9|0
1734347220000|2024-12-16 11:07:00|32456.5|32416.5|32457.9|32417.9|32457.9|32417.9|32456.5|32416.5|0
1734347250000|2024-12-16 11:07:30|32452.2|32432.2|32452.2|32432.2|32452.2|32432.2|32452.2|32432.2|1
1734347260000|2024-12-16 11:07:40|32452.9|32432.9|32452.9|32432.9|32452.9|32432.9|32452.9|32432.9|0
1734347280000|2024-12-16 11:08:00|32470.4|32430.4|32469.1|32449.1|32470.4|32449.1|32469.1|32430.4|1
1734347300000|2024-12-16 11:08:20|32474.8|32454.8|32476.6|32456.6|32476.6|32456.6|32474.8|32454.8|0
1734347310000|2024-12-16 11:08:30|32477.3|32457.3|32496.2|32456.2|32496.2|32457.3|32477.3|32456.2|1
1734347340000|2024-12-16 11:09:00|32502.2|32462.2|32471.9|32431.9|32502.2|32462.2|32471.9|32431.9|1
1734347350000|2024-12-16 11:09:10|32470.1|32430.1|32464.4|32424.4|32470.1|32430.1|32464.4|32424.4|0
1734347360000|2024-12-16 11:09:20|32462.6|32422.6|32460.4|32420.4|32462.6|32422.6|32460.4|32420.4|0
1734347370000|2024-12-16 11:09:30|32452.2|32432.2|32461.5|32441.5|32461.5|32441.5|32452.2|32432.2|2
1734347380000|2024-12-16 11:09:40|32464.7|32424.7|32464.7|32424.7|32464.7|32424.7|32464.7|32424.7|0
1734347400000|2024-12-16 11:10:00|32452.9|32432.9|32451.2|32431.2|32452.9|32432.9|32451.2|32431.2|0
1734347410000|2024-12-16 11:10:10|32450.4|32430.4|32449.7|32429.7|32450.4|32430.4|32449.7|32429.7|0
1734347440000|2024-12-16 11:10:40|32464|32424|32464|32424|32464|32424|32464|32424|0
1734347460000|2024-12-16 11:11:00|32463.3|32423.3|32451.5|32431.5|32463.3|32431.5|32451.5|32423.3|1
1734347480000|2024-12-16 11:11:20|32449.7|32429.7|32472.2|32432.2|32472.2|32432.2|32449|32429|4
1734347490000|2024-12-16 11:11:30|32472.9|32432.9|32472.9|32432.9|32472.9|32432.9|32472.9|32432.9|0
1734347500000|2024-12-16 11:11:40|32480.4|32420.4|32467.2|32427.2|32480.4|32428.7|32467.2|32420.4|0
1734347520000|2024-12-16 11:12:00|32465.4|32425.4|32464.7|32424.7|32465.4|32425.4|32464.7|32424.7|0
1734347550000|2024-12-16 11:12:30|32450.4|32430.4|32450.4|32430.4|32450.4|32430.4|32450.4|32430.4|0
1734347560000|2024-12-16 11:12:40|||||||||2
1734347580000|2024-12-16 11:13:00|32447.9|32427.9|32447.9|32427.9|32447.9|32427.9|32447.9|32427.9|0
1734347590000|2024-12-16 11:13:10|32449.7|32429.7|32452.9|32432.9|32480.4|32432.9|32449.7|32420.4|2
1734347600000|2024-12-16 11:13:20|32470.4|32430.4|32465.4|32425.4|32470.4|32430.4|32465.4|32425.4|0
1734347630000|2024-12-16 11:13:50|32467.2|32427.2|32467.2|32427.2|32467.2|32427.2|32467.2|32427.2|0
1734347640000|2024-12-16 11:14:00|32463.7|32423.7|32463.7|32423.7|32463.7|32423.7|32463.7|32423.7|0
1734347650000|2024-12-16 11:14:10|32467.2|32427.2|32467.2|32427.2|32467.2|32427.2|32467.2|32427.2|0
1734347660000|2024-12-16 11:14:20|32463.7|32423.7|32467.2|32427.2|32467.2|32427.2|32463.7|32423.7|0
1734347670000|2024-12-16 11:14:30|32467.9|32427.9|32463.7|32423.7|32467.9|32427.9|32463.7|32423.7|0
1734347700000|2024-12-16 11:15:00|32467.9|32427.9|32467.2|32427.2|32467.9|32427.9|32467.2|32427.2|0
1734347720000|2024-12-16 11:15:20|32470.4|32430.4|32467.2|32427.2|32470.4|32430.4|32467.2|32427.2|0
1734347730000|2024-12-16 11:15:30|32470.7|32430.7|32470.7|32430.7|32470.7|32430.7|32470.7|32430.7|1
1734347760000|2024-12-16 11:16:00|32474|32434|32465.7|32445.7|32474|32445.7|32465.7|32434|0
1734347770000|2024-12-16 11:16:10|32466.5|32446.5|32466.5|32446.5|32466.5|32446.5|32466.5|32446.5|0
1734347780000|2024-12-16 11:16:20|||||||||1
1734347830000|2024-12-16 11:17:10|32474|32434|32474|32434|32474|32434|32474|32434|0
1734347850000|2024-12-16 11:17:30|32470.4|32430.4|32471.1|32431.1|32471.1|32431.1|32470.4|32430.4|0
1734347870000|2024-12-16 11:17:50|32472.9|32432.9|32462.2|32422.2|32473.6|32433.6|32462.2|32422.2|5
1734347890000|2024-12-16 11:18:10|32470.4|32410.4|32470.4|32410.4|32470.4|32410.4|32470.4|32410.4|0
1734347910000|2024-12-16 11:18:30|32462.2|32422.2|32463.6|32423.6|32475.4|32423.6|32462.2|32415.4|0
1734347930000|2024-12-16 11:18:50|32462.9|32422.9|32462.9|32422.9|32462.9|32422.9|32462.9|32422.9|0
1734347950000|2024-12-16 11:19:10|32461.1|32421.1|32460.4|32420.4|32461.1|32421.1|32460.4|32420.4|1
1734347980000|2024-12-16 11:19:40|32456.9|32416.9|32435.8|32395.8|32456.9|32416.9|32435.8|32395.8|13
1734347990000|2024-12-16 11:19:50|32441.9|32381.9|32428.3|32388.3|32441.9|32388.3|32428.3|32381.9|0
1734348000000|2024-12-16 11:20:00|32426.9|32386.9|32413.6|32393.6|32426.9|32393.6|32413.6|32386.9|0
1734348010000|2024-12-16 11:20:10|32412.2|32392.2|32398.6|32378.6|32412.2|32392.2|32398.6|32378.6|1
1734348020000|2024-12-16 11:20:20|32406.9|32366.9|32391.6|32371.6|32406.9|32373.3|32391.6|32366.9|0
1734348030000|2024-12-16 11:20:30|32390.1|32370.1|32386.1|32366.1|32391.1|32371.1|32386.1|32366.1|1
1734348040000|2024-12-16 11:20:40|32390.4|32370.4|32390.4|32370.4|32390.4|32370.4|32390.4|32370.4|1
1734348050000|2024-12-16 11:20:50|||||||||1
1734348060000|2024-12-16 11:21:00|32386.9|32366.9|32388.6|32368.6|32388.6|32368.6|32386.9|32366.9|3
1734348070000|2024-12-16 11:21:10|32386.1|32366.1|32385.4|32365.4|32386.1|32366.1|32385.4|32365.4|4
1734348080000|2024-12-16 11:21:20|32383.6|32363.6|32371.1|32351.1|32383.6|32363.6|32371.1|32351.1|0
1734348090000|2024-12-16 11:21:30|32363.6|32343.6|32357.9|32337.9|32366.1|32343.6|32357.9|32324.7|3
1734348100000|2024-12-16 11:21:40|32356.1|32336.1|32356.1|32336.1|32356.1|32336.1|32356.1|32336.1|1
1734348150000|2024-12-16 11:22:30|32358.6|32338.6|32356.1|32336.1|32358.6|32338.6|32356.1|32336.1|2
1734348200000|2024-12-16 11:23:20|32359.4|32339.4|32391.9|32351.9|32404.7|32356.1|32359.4|32339.4|4
1734348220000|2024-12-16 11:23:40|32391.1|32351.1|32391.1|32351.1|32391.1|32351.1|32391.1|32351.1|0
1734348230000|2024-12-16 11:23:50|32387.6|32347.6|32363.6|32343.6|32387.6|32347.6|32363.6|32335.4|0
1734348240000|2024-12-16 11:24:00|32371.9|32331.9|32335.4|32315.4|32371.9|32331.9|32335.4|32315.4|4
1734348260000|2024-12-16 11:24:20|32331.1|32311.1|32347.9|32307.9|32347.9|32311.1|32330.4|32304|1
1734348270000|2024-12-16 11:24:30|32351.1|32311.1|32352.9|32312.9|32352.9|32312.9|32351.1|32311.1|0
1734348280000|2024-12-16 11:24:40|32357.9|32317.9|32360.4|32320.4|32360.4|32328.6|32348.6|32317.9|0
1734348290000|2024-12-16 11:24:50|32348.6|32328.6|32348.6|32328.6|32348.6|32328.6|32348.6|32328.6|0
1734348300000|2024-12-16 11:25:00|32360.4|32320.4|32366.1|32326.1|32366.1|32326.1|32360.4|32320.4|0
1734348320000|2024-12-16 11:25:20|32372.9|32332.9|32372.9|32332.9|32372.9|32332.9|32372.9|32332.9|0
1734348350000|2024-12-16 11:25:50|32373.6|32333.6|32387.9|32327.9|32387.9|32333.6|32373.6|32327.9|0
1734348360000|2024-12-16 11:26:00|32386.1|32326.1|32385.4|32325.4|32386.1|32326.1|32385.4|32325.4|0
1734348380000|2024-12-16 11:26:20|32386.1|32326.1|32387.9|32327.9|32387.9|32327.9|32386.1|32326.1|1
1734348450000|2024-12-16 11:27:30|32383.6|32343.6|32383.6|32343.6|32383.6|32343.6|32383.6|32343.6|0
1734348480000|2024-12-16 11:28:00|32381.9|32341.9|32374.4|32314.4|32381.9|32341.9|32362.9|32311.1|2
1734348490000|2024-12-16 11:28:10|32372.6|32312.6|32367.9|32327.9|32372.6|32327.9|32364.4|32312.6|0
1734348500000|2024-12-16 11:28:20|32369.4|32329.4|32364.4|32324.4|32369.4|32329.4|32364.4|32324.4|0
1734348510000|2024-12-16 11:28:30|32376.1|32316.1|32364.4|32324.4|32376.1|32324.4|32364.4|32316.1|0
1734348520000|2024-12-16 11:28:40|32363.6|32323.6|32363.6|32323.6|32363.6|32323.6|32363.6|32323.6|0
1734348530000|2024-12-16 11:28:50|32362.9|32322.9|32362.9|32322.9|32362.9|32322.9|32362.9|32322.9|0
1734348570000|2024-12-16 11:29:30|32363.6|32323.6|32363.6|32323.6|32363.6|32323.6|32363.6|32323.6|0
1734348610000|2024-12-16 11:30:10|32380.4|32320.4|32380.4|32320.4|32380.4|32320.4|32380.4|32320.4|0
1734348650000|2024-12-16 11:30:50|32368.6|32328.6|32368.6|32328.6|32368.6|32328.6|32368.6|32328.6|0
1734348660000|2024-12-16 11:31:00|32367.9|32327.9|32367.9|32327.9|32367.9|32327.9|32367.9|32327.9|0
1734348670000|2024-12-16 11:31:10|32371.4|32331.4|32373.9|32333.9|32373.9|32333.9|32371.4|32331.4|1
1734348680000|2024-12-16 11:31:20|32379.3|32339.3|32382.9|32342.9|32382.9|32342.9|32379.3|32339.3|2
1734348690000|2024-12-16 11:31:30|32386.5|32346.5|32386.5|32346.5|32386.5|32346.5|32386.5|32346.5|0
1734348710000|2024-12-16 11:31:50|32403|32343|32403|32343|32403|32343|32403|32343|1
1734348720000|2024-12-16 11:32:00|32406.8|32366.8|32406.8|32366.8|32406.8|32366.8|32406.8|32366.8|1
1734348780000|2024-12-16 11:33:00|32407.6|32367.6|32399.3|32379.3|32407.6|32379.3|32399.3|32367.6|1
1734348790000|2024-12-16 11:33:10|32400.1|32380.1|32413.6|32373.6|32413.6|32380.1|32400.1|32371.1|1
1734348810000|2024-12-16 11:33:30|32368.7|32348.7|32366.1|32326.1|32371.8|32348.7|32363.6|32326.1|2
1734348820000|2024-12-16 11:33:40|32365.4|32325.4|32353.6|32333.6|32365.4|32333.6|32353.6|32325.4|0
1734348830000|2024-12-16 11:33:50|32348.6|32328.6|32353.6|32313.6|32353.6|32328.6|32348.6|32313.6|1
1734348860000|2024-12-16 11:34:20|32355.4|32315.4|32355.4|32315.4|32355.4|32315.4|32355.4|32315.4|2
1734348870000|2024-12-16 11:34:30|32334.8|32314.8|32329.3|32309.3|32334.8|32314.8|32329.3|32309.3|1
1734348900000|2024-12-16 11:35:00|32332.9|32312.9|32343.6|32323.6|32348.9|32323.6|32332.9|32308.9|11
1734348910000|2024-12-16 11:35:10|||||||||1
1734348930000|2024-12-16 11:35:30|||||||||1
1734348940000|2024-12-16 11:35:40|32373.9|32313.9|32371.1|32331.1|32376.1|32331.1|32371.1|32313.9|2
1734348950000|2024-12-16 11:35:50|32371.8|32331.8|32378.6|32338.6|32378.6|32338.6|32371.8|32331.8|3
1734348960000|2024-12-16 11:36:00|32386.8|32326.8|32386.8|32326.8|32386.8|32326.8|32386.8|32326.8|0
1734348980000|2024-12-16 11:36:20|32378.6|32338.6|32390.4|32330.4|32390.4|32338.6|32378.6|32330.4|0
1734349120000|2024-12-16 11:38:40|32407.2|32347.2|32399.3|32359.3|32408.6|32359.3|32399.3|32347.2|5
1734349130000|2024-12-16 11:38:50|32394.3|32354.3|32401.8|32341.8|32401.8|32354.3|32394.3|32341.8|0
1734349140000|2024-12-16 11:39:00|32400.1|32340.1|32400.1|32340.1|32400.1|32340.1|32400.1|32340.1|0
1734349150000|2024-12-16 11:39:10|32398.3|32338.3|32398.3|32338.3|32398.3|32338.3|32398.3|32338.3|0
1734349160000|2024-12-16 11:39:20|32380.8|32340.8|32380.8|32340.8|32380.8|32340.8|32380.8|32340.8|0
1734349170000|2024-12-16 11:39:30|32377.6|32337.6|32373.6|32313.6|32377.6|32337.6|32373.6|32313.6|1
1734349180000|2024-12-16 11:39:40|32375.4|32315.4|32375.4|32315.4|32375.4|32315.4|32375.4|32315.4|0
1734349190000|2024-12-16 11:39:50|32373.6|32313.6|32375.4|32315.4|32375.4|32315.4|32373.6|32313.6|0
1734349200000|2024-12-16 11:40:00|32370.4|32310.4|32370.4|32310.4|32370.4|32310.4|32370.4|32310.4|0
1734349270000|2024-12-16 11:41:10|32371.1|32311.1|32377.9|32317.9|32377.9|32322.9|32362.9|32311.1|1
1734349290000|2024-12-16 11:41:30|32383.2|32323.2|32372.9|32332.9|32384.6|32332.9|32372.9|32323.2|0
1734349300000|2024-12-16 11:41:40|32376.4|32336.4|32372.9|32332.9|32378.6|32338.6|32372.9|32332.9|0
1734349330000|2024-12-16 11:42:10|32375.1|32335.1|32386.8|32326.8|32386.8|32335.1|32375.1|32326.8|0
1734349350000|2024-12-16 11:42:30|32389.7|32329.7|32389.7|32329.7|32389.7|32329.7|32389.7|32329.7|0
1734349370000|2024-12-16 11:42:50|32392.6|32332.6|32398|32338|32398|32338|32392.6|32332.6|1
1734349380000|2024-12-16 11:43:00|32399.7|32339.7|32399.7|32339.7|32399.7|32339.7|32397.2|32337.2|0
1734349420000|2024-12-16 11:43:40|32399.3|32359.3|32411.1|32351.1|32411.1|32359.3|32399.3|32351.1|0
1734349450000|2024-12-16 11:44:10|32411.8|32351.8|32407.5|32347.5|32411.8|32351.8|32404|32344|6
1734349470000|2024-12-16 11:44:30|32406.8|32346.8|32406.8|32346.8|32406.8|32346.8|32406.8|32346.8|0
1734349490000|2024-12-16 11:44:50|32395|32355|32406.1|32346.1|32406.1|32355|32395|32346.1|0
1734349500000|2024-12-16 11:45:00|32406.8|32346.8|32406.8|32346.8|32406.8|32346.8|32406.8|32346.8|0
1734349510000|2024-12-16 11:45:10|||||||||1
1734349530000|2024-12-16 11:45:30|32401.8|32341.8|32386.1|32346.1|32401.8|32349.3|32386.1|32341.8|2
1734349540000|2024-12-16 11:45:40|32388.6|32348.6|32388.6|32348.6|32388.6|32348.6|32388.6|32348.6|0
1734349560000|2024-12-16 11:46:00|32386.8|32346.8|32386.8|32346.8|32386.8|32346.8|32386.8|32346.8|0
1734349570000|2024-12-16 11:46:10|32386.1|32346.1|32386.1|32346.1|32386.1|32346.1|32386.1|32346.1|0
1734349590000|2024-12-16 11:46:30|32387.9|32347.9|32387.9|32347.9|32387.9|32347.9|32387.9|32347.9|0
1734349620000|2024-12-16 11:47:00|32391.4|32351.4|32386.8|32346.8|32391.4|32351.4|32386.8|32346.8|0
1734349630000|2024-12-16 11:47:10|32385.4|32345.4|32387.9|32347.9|32387.9|32347.9|32385.4|32345.4|0
1734349640000|2024-12-16 11:47:20|32388.9|32348.9|32390.4|32350.4|32390.4|32350.4|32388.9|32348.9|0
1734349690000|2024-12-16 11:48:10|32389.6|32349.6|32392.9|32372.9|32392.9|32372.9|32372.5|32349.6|3
1734349700000|2024-12-16 11:48:20|32410.4|32370.4|32414.6|32374.6|32414.6|32374.6|32410.4|32370.4|0
1734349710000|2024-12-16 11:48:30|32407.9|32387.9|32407.9|32387.9|32407.9|32387.9|32407.9|32387.9|0
1734349730000|2024-12-16 11:48:50|32415.4|32375.4|32415.4|32375.4|32415.4|32375.4|32415.4|32375.4|0
1734349750000|2024-12-16 11:49:10|32416.8|32376.8|32416.1|32376.1|32416.8|32376.8|32416.1|32376.1|0
1734349770000|2024-12-16 11:49:30|32404.3|32384.3|32402.9|32382.9|32415.4|32387.9|32402.9|32375.4|1
1734349780000|2024-12-16 11:49:40|32407.9|32387.9|32405.4|32385.4|32407.9|32387.9|32405.4|32385.4|1
1734349790000|2024-12-16 11:49:50|32407.5|32387.5|32412.9|32392.9|32412.9|32392.9|32407.5|32387.5|4
1734349810000|2024-12-16 11:50:10|32420.4|32400.4|32431.4|32411.4|32431.4|32411.4|32420.4|32400.4|3
1734349820000|2024-12-16 11:50:20|32432.9|32412.9|32442.9|32422.9|32442.9|32422.9|32432.9|32412.9|1
1734349850000|2024-12-16 11:50:50|32448.2|32428.2|32450.4|32430.4|32450.4|32430.4|32448.2|32428.2|12
1734349860000|2024-12-16 11:51:00|32460.4|32420.4|32459.6|32419.6|32461.1|32421.1|32459.6|32419.6|2
1734349870000|2024-12-16 11:51:10|32461.1|32421.1|32461.1|32421.1|32461.1|32421.1|32461.1|32421.1|1
1734349880000|2024-12-16 11:51:20|32457.9|32417.9|32459.6|32419.6|32459.6|32419.6|32457.9|32417.9|0
1734349890000|2024-12-16 11:51:30|32457.9|32417.9|32459.6|32419.6|32459.6|32419.6|32457.9|32417.9|0
1734349920000|2024-12-16 11:52:00|32457.9|32417.9|32457.1|32417.1|32457.9|32417.9|32457.1|32417.1|0
1734349930000|2024-12-16 11:52:10|32459.6|32419.6|32447.1|32427.1|32459.6|32427.1|32447.1|32418.9|3
1734349940000|2024-12-16 11:52:20|32455.3|32415.3|32455.3|32415.3|32455.3|32415.3|32455.3|32415.3|0
1734349960000|2024-12-16 11:52:40|32443.6|32423.6|32454.6|32414.6|32455.3|32423.6|32443.6|32414.6|0
1734349970000|2024-12-16 11:52:50|32456.1|32416.1|32456.1|32416.1|32456.1|32416.1|32456.1|32416.1|6
1734350020000|2024-12-16 11:53:40|32447.8|32427.8|32447.8|32427.8|32447.8|32427.8|32447.8|32427.8|0
1734350040000|2024-12-16 11:54:00|32449.3|32429.3|32463.6|32443.6|32463.6|32443.6|32449.3|32429.3|13
1734350060000|2024-12-16 11:54:20|32462.8|32442.8|32465.3|32425.3|32465.3|32442.8|32457.8|32423.6|1
1734350080000|2024-12-16 11:54:40|32463.6|32423.6|32465.3|32425.3|32465.3|32425.3|32463.6|32423.6|0
1734350100000|2024-12-16 11:55:00|32463.6|32423.6|32463.6|32423.6|32463.6|32423.6|32463.6|32423.6|0
1734350120000|2024-12-16 11:55:20|32461.4|32421.4|32461.4|32421.4|32461.4|32421.4|32461.4|32421.4|0
1734350130000|2024-12-16 11:55:30|32447.1|32427.1|32447.1|32427.1|32447.1|32427.1|32447.1|32427.1|0
1734350170000|2024-12-16 11:56:10|32453.6|32413.6|32455.3|32415.3|32455.3|32415.3|32453.6|32413.6|1
1734350190000|2024-12-16 11:56:30|||||||||1
1734350200000|2024-12-16 11:56:40|32443.6|32423.6|32455.3|32415.3|32455.3|32423.6|32443.6|32415.3|0
1734350220000|2024-12-16 11:57:00|32454.6|32414.6|32451.1|32411.1|32454.6|32414.6|32451.1|32411.1|0
1734350230000|2024-12-16 11:57:10|32439.3|32419.3|32439.3|32419.3|32439.3|32419.3|32438.6|32418.6|8
1734350240000|2024-12-16 11:57:20|32437.8|32417.8|32437.8|32417.8|32437.8|32417.8|32436.1|32416.1|2
1734350250000|2024-12-16 11:57:30|32436.1|32416.1|32436.1|32416.1|32436.1|32416.1|32436.1|32416.1|0
1734350280000|2024-12-16 11:58:00|32434.3|32414.3|32436.1|32416.1|32436.1|32416.1|32434.3|32414.3|1
1734350290000|2024-12-16 11:58:10|32430.7|32410.7|32402.8|32382.8|32430.7|32410.7|32402.8|32375.3|4
1734350300000|2024-12-16 11:58:20|32400.3|32380.3|32400.3|32380.3|32400.3|32380.3|32400.3|32380.3|0
1734350320000|2024-12-16 11:58:40|32399.6|32379.6|32397.8|32377.8|32399.6|32379.6|32397.8|32377.8|4
1734350330000|2024-12-16 11:58:50|32395.3|32375.3|32390.3|32370.3|32395.3|32375.3|32390.3|32370.3|16
1734350340000|2024-12-16 11:59:00|32394.6|32374.6|32394.6|32374.6|32394.6|32374.6|32394.6|32374.6|0
1734350380000|2024-12-16 11:59:40|32395.3|32375.3|32392.8|32372.8|32395.3|32375.3|32392.8|32372.8|2
1734350430000|2024-12-16 12:00:30|32385.3|32365.3|32381.1|32361.1|32385.3|32365.3|32381.1|32361.1|19
1734350440000|2024-12-16 12:00:40|32379.3|32359.3|32379.3|32359.3|32379.3|32359.3|32379.3|32359.3|0
1734350450000|2024-12-16 12:00:50|32381.1|32361.1|32348.6|32328.6|32384.3|32364.3|32348.6|32328.6|3
1734350460000|2024-12-16 12:01:00|32346.1|32326.1|32386.8|32346.8|32388.6|32346.8|32346.1|32326.1|7
1734350470000|2024-12-16 12:01:10|32384.3|32344.3|32386.1|32346.1|32386.1|32346.1|32384.3|32344.3|0
1734350490000|2024-12-16 12:01:30|32386.8|32346.8|32373.6|32333.6|32386.8|32348.6|32368.6|32333.6|1
1734350500000|2024-12-16 12:01:40|32363.6|32323.6|32363.6|32323.6|32363.6|32323.6|32363.6|32323.6|43
1734350510000|2024-12-16 12:01:50|32361.8|32321.8|32356.1|32336.1|32361.8|32336.1|32353.6|32321.1|0
1734350520000|2024-12-16 12:02:00|32357.8|32337.8|32371.8|32331.8|32373.6|32340.3|32357.8|32331.8|4
1734350570000|2024-12-16 12:02:50|32359.3|32339.3|32359.3|32339.3|32367.5|32339.3|32359.3|32327.5|1
1734350580000|2024-12-16 12:03:00|32358.6|32338.6|32354.3|32334.3|32358.6|32338.6|32354.3|32334.3|2
1734350590000|2024-12-16 12:03:10|32346.8|32326.8|32344.3|32304.3|32346.8|32326.8|32344.3|32304.3|2
1734350600000|2024-12-16 12:03:20|32330|32310|32362.7|32302.7|32362.7|32310|32326.1|32302.7|38
1734350610000|2024-12-16 12:03:30|32368.6|32308.6|32380.3|32340.3|32380.3|32347.8|32367.8|32308.6|6
1734350640000|2024-12-16 12:04:00|32368.6|32348.6|32369.3|32349.3|32381.1|32349.3|32368.6|32340.3|0
1734350650000|2024-12-16 12:04:10|32381.1|32341.1|32381.1|32341.1|32381.1|32349.3|32368.6|32340.3|0
1734350680000|2024-12-16 12:04:40|32381.8|32341.8|32381.8|32341.8|32381.8|32341.8|32381.8|32341.8|0
1734350690000|2024-12-16 12:04:50|32368.6|32348.6|32376.8|32316.8|32376.8|32348.6|32368.6|32316.8|5
1734350700000|2024-12-16 12:05:00|32378.6|32318.6|32406.1|32346.1|32406.1|32346.1|32378.6|32318.6|1
1734350710000|2024-12-16 12:05:10|32401.4|32361.4|32410.3|32370.3|32410.3|32370.3|32401.4|32361.4|0
1734350720000|2024-12-16 12:05:20|32417.8|32377.8|32417.8|32377.8|32417.8|32377.8|32417.8|32377.8|0
1734350730000|2024-12-16 12:05:30|32419.3|32379.3|32439.6|32379.6|32439.6|32379.6|32419.3|32379.3|10
1734350750000|2024-12-16 12:05:50|32451.1|32391.1|32451.1|32391.1|32451.1|32391.1|32451.1|32391.1|1
1734350760000|2024-12-16 12:06:00|32451.8|32391.8|32451.8|32391.8|32451.8|32391.8|32451.8|32391.8|0
1734350770000|2024-12-16 12:06:10|32446.1|32406.1|32446.1|32406.1|32446.1|32406.1|32446.1|32406.1|0
1734350790000|2024-12-16 12:06:30|32446|32406|32446|32406|32446|32406|32446|32406|0
1734350820000|2024-12-16 12:07:00|32437.8|32417.8|32437.8|32417.8|32437.8|32417.8|32437.8|32417.8|0
1734350830000|2024-12-16 12:07:10|32438.5|32418.5|32445.3|32405.3|32446.8|32418.5|32438.5|32405.3|0
1734350840000|2024-12-16 12:07:20|32433.5|32413.5|32445.3|32405.3|32445.3|32413.5|32433.5|32405.3|0
1734350860000|2024-12-16 12:07:40|32433.5|32413.5|32438.5|32398.5|32440|32413.5|32433.5|32398.5|0
1734350870000|2024-12-16 12:07:50|32441|32401|32441|32421|32441|32421|32441|32401|3
1734350890000|2024-12-16 12:08:10|32438.5|32418.5|32438.5|32418.5|32438.5|32418.5|32438.5|32418.5|0
1734350900000|2024-12-16 12:08:20|32439.3|32419.3|32439.3|32419.3|32439.3|32419.3|32439.3|32419.3|5
1734350910000|2024-12-16 12:08:30|32442.2|32422.2|32469.3|32449.3|32469.3|32449.3|32442.2|32422.2|17
1734350920000|2024-12-16 12:08:40|32484.6|32444.6|32483.5|32443.5|32486.8|32458.5|32478.5|32443.5|0
1734350930000|2024-12-16 12:08:50|||||||||5
1734350940000|2024-12-16 12:09:00|32464.6|32444.6|32471|32431|32471|32444.6|32463.1|32431|0
1734350960000|2024-12-16 12:09:20|||||||||1
1734350970000|2024-12-16 12:09:30|32472.1|32412.1|32472.1|32412.1|32472.1|32412.1|32472.1|32412.1|1
1734350980000|2024-12-16 12:09:40|32458.5|32418.5|32456|32416|32458.5|32418.5|32456|32416|0
1734350990000|2024-12-16 12:09:50|32451|32411|32439.3|32399.3|32451|32419.3|32439.3|32399.3|1
1734351000000|2024-12-16 12:10:00|32438.5|32398.5|32468.9|32428.9|32468.9|32428.9|32433.5|32386|13
1734351010000|2024-12-16 12:10:10|32476|32436|32486.4|32446.4|32486.4|32447.8|32467.8|32436|3
1734351020000|2024-12-16 12:10:20|32483.5|32443.5|32488.5|32428.5|32488.5|32443.5|32482.8|32428.5|2
1734351030000|2024-12-16 12:10:30|32487.1|32427.1|32483.1|32423.1|32487.1|32427.1|32483.1|32423.1|0
1734351040000|2024-12-16 12:10:40|32479.6|32419.6|32479.6|32419.6|32479.6|32419.6|32479.6|32419.6|5
1734351050000|2024-12-16 12:10:50|32466|32426|32462.8|32422.8|32466|32426|32462.8|32422.8|0
1734351100000|2024-12-16 12:11:40|32471|32411|32470.3|32410.3|32471|32411|32470.3|32410.3|0
1734351140000|2024-12-16 12:12:20|32469.6|32409.6|32466|32406|32469.6|32409.6|32466|32406|1
1734351150000|2024-12-16 12:12:30|32465.3|32405.3|32472.8|32412.8|32472.8|32412.8|32465.3|32405.3|5
1734351160000|2024-12-16 12:12:40|32477.8|32417.8|32477.8|32417.8|32477.8|32417.8|32477.8|32417.8|0
1734351170000|2024-12-16 12:12:50|32471.8|32411.8|32471.8|32411.8|32471.8|32411.8|32471.8|32411.8|0
1734351180000|2024-12-16 12:13:00|32458.5|32418.5|32470.3|32410.3|32470.3|32422.1|32458.5|32410.3|1
1734351190000|2024-12-16 12:13:10|32458.5|32418.5|32466|32406|32470.3|32418.5|32458.5|32406|0
1734351200000|2024-12-16 12:13:20|32467.8|32407.8|32505.3|32465.3|32505.3|32465.3|32465.5|32407.8|30
1734351210000|2024-12-16 12:13:30|32506.8|32466.8|32488.5|32468.5|32508.5|32468.5|32488.5|32462.1|28
1734351220000|2024-12-16 12:13:40|32486.8|32446.8|32486.8|32446.8|32486.8|32446.8|32486.8|32446.8|0
1734351230000|2024-12-16 12:13:50|32474.3|32454.3|32474.3|32454.3|32474.3|32454.3|32474.3|32454.3|0
1734351240000|2024-12-16 12:14:00|32471.8|32451.8|32474.3|32454.3|32474.3|32454.3|32471.8|32451.8|0
1734351250000|2024-12-16 12:14:10|32487.8|32447.8|32488.5|32448.5|32489.3|32449.3|32487.8|32447.8|2
1734351280000|2024-12-16 12:14:40|32486.8|32446.8|32473.5|32453.5|32486.8|32453.5|32473.5|32446.8|1
1734351290000|2024-12-16 12:14:50|32474.3|32454.3|32491|32451|32491|32454.3|32474.3|32446|3
1734351310000|2024-12-16 12:15:10|32488.5|32448.5|32488.5|32448.5|32488.5|32448.5|32488.5|32448.5|0
1734351330000|2024-12-16 12:15:30|32489.3|32449.3|32493.5|32453.5|32493.5|32453.5|32489.3|32449.3|0
1734351350000|2024-12-16 12:15:50|32494.3|32454.3|32494.3|32454.3|32494.3|32454.3|32494.3|32454.3|0
1734351370000|2024-12-16 12:16:10|32497.8|32457.8|32499.3|32459.3|32499.3|32459.3|32497.8|32457.8|0
1734351390000|2024-12-16 12:16:30|32501|32461|32501|32461|32501|32461|32501|32461|0
1734351400000|2024-12-16 12:16:40|32501.8|32461.8|32493.5|32473.5|32501.8|32473.5|32493.5|32461.8|0
1734351420000|2024-12-16 12:17:00|32496|32476|32496|32476|32496|32476|32496|32476|0
1734351480000|2024-12-16 12:18:00|32494.3|32474.3|32507.5|32447.5|32507.5|32474.3|32494.3|32447.5|2
1734351490000|2024-12-16 12:18:10|32503.2|32443.2|32492.5|32452.5|32503.2|32452.5|32492.5|32443.2|0
1734351510000|2024-12-16 12:18:30|32488.2|32448.2|32488.2|32448.2|32488.2|32448.2|32488.2|32448.2|0
1734351520000|2024-12-16 12:18:40|32480|32460|32488.2|32448.2|32488.2|32460|32480|32448.2|1
1734351550000|2024-12-16 12:19:10|32487.5|32447.5|32486.8|32446.8|32487.5|32459.3|32479.3|32446.8|2
1734351560000|2024-12-16 12:19:20|32490.3|32450.3|32490.3|32450.3|32490.3|32450.3|32490.3|32450.3|0
1734351580000|2024-12-16 12:19:40|32491.8|32451.8|32491.8|32451.8|32491.8|32451.8|32491.8|32451.8|0
1734351590000|2024-12-16 12:19:50|32493.5|32453.5|32494.3|32454.3|32494.3|32454.3|32493.5|32453.5|0
1734351600000|2024-12-16 12:20:00|32492.5|32452.5|32491.8|32451.8|32492.5|32452.5|32491.8|32451.8|0
1734351610000|2024-12-16 12:20:10|32493.5|32453.5|32493.5|32453.5|32493.5|32453.5|32493.5|32453.5|1
1734351620000|2024-12-16 12:20:20|32495.3|32455.3|32495.3|32455.3|32495.3|32455.3|32495.3|32455.3|0
1734351630000|2024-12-16 12:20:30|32497.8|32457.8|32497.8|32457.8|32497.8|32457.8|32497.8|32457.8|0
1734351680000|2024-12-16 12:21:20|32498.5|32458.5|32498.5|32458.5|32498.5|32458.5|32498.5|32458.5|1
1734351700000|2024-12-16 12:21:40|32499.2|32459.2|32499.2|32459.2|32499.2|32459.2|32499.2|32459.2|0
1734351720000|2024-12-16 12:22:00|32501|32461|32501|32461|32501|32461|32501|32461|0
1734351750000|2024-12-16 12:22:30|32496.7|32456.7|32496.7|32456.7|32496.7|32456.7|32496.7|32456.7|2
1734351820000|2024-12-16 12:23:40|32496|32456|32496|32456|32496|32456|32496|32456|0
1734351880000|2024-12-16 12:24:40|32484.2|32464.2|32484.2|32464.2|32484.2|32464.2|32484.2|32464.2|0
1734351900000|2024-12-16 12:25:00|32483.5|32463.5|32491|32451|32493.5|32463.5|32483.5|32451|0
1734351910000|2024-12-16 12:25:10|32482.5|32442.5|32465.3|32445.3|32482.5|32449.2|32465.3|32441|0
1734351950000|2024-12-16 12:25:50|32470.3|32430.3|32470.3|32430.3|32470.3|32430.3|32470.3|32430.3|0
1734351980000|2024-12-16 12:26:20|32471.7|32431.7|32469.6|32449.6|32473.5|32449.6|32467.1|32431.7|1
1734351990000|2024-12-16 12:26:30|32470.3|32450.3|32470.3|32450.3|32470.3|32450.3|32470.3|32450.3|0
1734352010000|2024-12-16 12:26:50|32466.7|32446.7|32463.5|32443.5|32468.5|32448.5|32463.5|32443.5|3
1734352020000|2024-12-16 12:27:00|32465|32445|32465.7|32445.7|32465.7|32445.7|32465|32445|0
1734352030000|2024-12-16 12:27:10|||||||||1
1734352040000|2024-12-16 12:27:20|32470|32450|32470|32450|32470|32450|32470|32450|0
1734352090000|2024-12-16 12:28:10|32469.2|32449.2|32469.2|32449.2|32469.2|32449.2|32469.2|32449.2|0
1734352130000|2024-12-16 12:28:50|32471|32451|32471|32451|32471|32451|32471|32451|1
1734352160000|2024-12-16 12:29:20|32472.8|32452.8|32472.8|32452.8|32472.8|32452.8|32472.8|32452.8|0
1734352170000|2024-12-16 12:29:30|32471|32451|32471|32451|32471|32451|32471|32451|0
1734352220000|2024-12-16 12:30:20|||||||||1
1734352240000|2024-12-16 12:30:40|32469.5|32449.5|32469.5|32449.5|32469.5|32449.5|32469.5|32449.5|0
1734352260000|2024-12-16 12:31:00|32471|32451|32471|32451|32471|32451|32471|32451|0
1734352270000|2024-12-16 12:31:10|32463.5|32443.5|32463.5|32443.5|32463.5|32443.5|32463.5|32443.5|1
1734352310000|2024-12-16 12:31:50|32461.7|32441.7|32461|32441|32461.7|32441.7|32461|32441|0
1734352320000|2024-12-16 12:32:00|32457.8|32437.8|32443.5|32423.5|32457.8|32437.8|32443.5|32423.5|10
1734352360000|2024-12-16 12:32:40|||||||||2
1734352380000|2024-12-16 12:33:00|32459.2|32419.2|32459.2|32419.2|32459.2|32419.2|32459.2|32419.2|0
1734352450000|2024-12-16 12:34:10|32471|32431|32476|32436|32476|32436|32471|32431|0
1734352470000|2024-12-16 12:34:30|32481|32441|32481|32441|32481|32441|32481|32441|46
1734352480000|2024-12-16 12:34:40|32468.5|32448.5|32468.5|32448.5|32468.5|32448.5|32468.5|32448.5|0
1734352490000|2024-12-16 12:34:50|32476|32436|32476|32436|32476|32444.2|32464.2|32436|0
1734352500000|2024-12-16 12:35:00|32464.2|32444.2|32461.7|32421.7|32478.2|32444.2|32459.2|32416.7|2
1734352510000|2024-12-16 12:35:10|32461|32421|32461|32421|32461|32433.5|32448.5|32421|0
1734352520000|2024-12-16 12:35:20|32453.5|32433.5|32467.8|32427.8|32467.8|32433.5|32453.5|32425.3|0
1734352530000|2024-12-16 12:35:30|32468.5|32428.5|32480.3|32440.3|32484.5|32440.3|32468.5|32424.5|10
1734352540000|2024-12-16 12:35:40|32481|32441|32481|32461|32482.4|32461|32476.7|32441|2
1734352550000|2024-12-16 12:35:50|32495.3|32455.3|32495.3|32455.3|32495.3|32455.3|32495.3|32455.3|0
1734352560000|2024-12-16 12:36:00|32488.8|32468.8|32488.8|32468.8|32488.8|32468.8|32488.8|32468.8|0
1734352570000|2024-12-16 12:36:10|32492.8|32472.8|32499.2|32479.2|32499.2|32479.2|32492.8|32472.8|1
1734352580000|2024-12-16 12:36:20|32501.7|32481.7|32501.7|32481.7|32501.7|32481.7|32501.7|32481.7|21
1734352590000|2024-12-16 12:36:30|32502.4|32482.4|32500.7|32480.7|32502.4|32482.4|32500.7|32480.7|0
1734352620000|2024-12-16 12:37:00|32502.4|32482.4|32500.7|32480.7|32502.4|32482.4|32500.7|32480.7|1
1734352660000|2024-12-16 12:37:40|32502.4|32482.4|32502.4|32482.4|32502.4|32482.4|32502.4|32482.4|3
1734352680000|2024-12-16 12:38:00|||||||||2
1734352690000|2024-12-16 12:38:10|32500.7|32480.7|32500.7|32480.7|32500.7|32480.7|32500.7|32480.7|0
1734352700000|2024-12-16 12:38:20|32502.4|32482.4|32502.4|32482.4|32502.4|32482.4|32502.4|32482.4|0
1734352740000|2024-12-16 12:39:00|32505.3|32485.3|32532.8|32512.8|32533.8|32513.8|32505.3|32485.3|19
1734352750000|2024-12-16 12:39:10|32534.2|32514.2|32554.5|32534.5|32554.5|32534.5|32534.2|32514.2|11
1734352760000|2024-12-16 12:39:20|32556|32536|32585.6|32565.6|32586.3|32566.3|32556|32536|50
1734352770000|2024-12-16 12:39:30|32583.8|32563.8|32582|32562|32583.8|32563.8|32581.3|32561.3|1
1734352780000|2024-12-16 12:39:40|32583.8|32563.8|32587|32567|32587|32567|32583.8|32563.8|0
1734352790000|2024-12-16 12:39:50|32592|32572|32595.6|32575.6|32595.6|32575.6|32592|32572|12
1734352800000|2024-12-16 12:40:00|32597|32577|32660.6|32640.6|32668.8|32640.6|32597|32577|16
1734352810000|2024-12-16 12:40:10|32668.8|32628.8|32658.1|32618.1|32673.8|32628.8|32658.1|32613.8|0
1734352820000|2024-12-16 12:40:20|32655.6|32615.6|32640.6|32620.6|32658.1|32621.3|32640.6|32613.1|4
1734352830000|2024-12-16 12:40:30|32638.8|32618.8|32650.9|32630.9|32650.9|32630.9|32638.1|32618.1|7
1734352840000|2024-12-16 12:40:40|32651.6|32631.6|32654.8|32634.8|32657.3|32637.3|32651.6|32631.6|10
1734352850000|2024-12-16 12:40:50|32663.1|32623.1|32663.1|32623.1|32663.1|32623.1|32662.3|32622.3|1
1734352860000|2024-12-16 12:41:00|32651.3|32631.3|32646.3|32626.3|32651.3|32631.3|32646.3|32626.3|1
1734352870000|2024-12-16 12:41:10|32645.6|32625.6|32645.6|32625.6|32645.6|32625.6|32645.6|32625.6|2
1734352890000|2024-12-16 12:41:30|32644.8|32624.8|32656|32636|32658.5|32638.5|32644.8|32624.8|12
1734352900000|2024-12-16 12:41:40|32659.5|32639.5|32656.3|32636.3|32663.8|32639.5|32652|32623.8|7
1734352910000|2024-12-16 12:41:50|32659.5|32639.5|32659.5|32639.5|32659.5|32639.5|32659.5|32639.5|0
1734352920000|2024-12-16 12:42:00|32656.6|32636.6|32615.6|32595.6|32656.6|32636.6|32615.6|32595.6|20
1734352930000|2024-12-16 12:42:10|32616.3|32596.3|32630.6|32610.6|32642.3|32610.6|32616.3|32596.3|2
1734352940000|2024-12-16 12:42:20|32629.8|32609.8|32629.8|32609.8|32647.3|32615.6|32629.8|32605.9|5
1734352950000|2024-12-16 12:42:30|32631.3|32611.3|32643.1|32603.1|32643.1|32611.3|32631.3|32603.1|8
1734352960000|2024-12-16 12:42:40|32635.6|32615.6|32635.6|32615.6|32645.6|32615.6|32635.6|32603.1|1
1734352980000|2024-12-16 12:43:00|32628.8|32608.8|32625.6|32605.6|32628.8|32608.8|32625.6|32605.6|6
1734353000000|2024-12-16 12:43:20|32621.9|32601.9|32613.1|32593.1|32621.9|32601.9|32613.1|32593.1|2
1734353010000|2024-12-16 12:43:30|32609.8|32569.8|32609.8|32569.8|32609.8|32569.8|32609.8|32569.8|1
1734353020000|2024-12-16 12:43:40|32604.8|32584.8|32604.8|32584.8|32604.8|32584.8|32604.8|32584.8|0
1734353030000|2024-12-16 12:43:50|32622.3|32582.3|32624.8|32584.8|32624.8|32584.8|32622.3|32582.3|0
1734353040000|2024-12-16 12:44:00|32620.6|32580.6|32620.6|32580.6|32628.8|32580.6|32620.6|32568.8|2
1734353050000|2024-12-16 12:44:10|32616.6|32576.6|32620.6|32580.6|32620.6|32580.6|32616.6|32576.6|1
1734353060000|2024-12-16 12:44:20|32621.3|32581.3|32620.6|32580.6|32621.3|32581.3|32620.6|32580.6|0
1734353070000|2024-12-16 12:44:30|32618.4|32578.4|32608.1|32568.1|32618.4|32581.3|32601.3|32568.1|2
1734353080000|2024-12-16 12:44:40|32609.8|32569.8|32621.6|32561.6|32623.4|32569.8|32609.8|32561.6|1
1734353090000|2024-12-16 12:44:50|32614.8|32574.8|32622.3|32562.3|32622.3|32574.8|32614.8|32562.3|4
1734353100000|2024-12-16 12:45:00|32623.1|32563.1|32615.6|32575.6|32623.1|32575.6|32615.6|32563.1|1
1734353120000|2024-12-16 12:45:20|32630.6|32570.6|32630.6|32570.6|32630.6|32570.6|32630.6|32570.6|2
1734353130000|2024-12-16 12:45:30|32625.6|32585.6|32623.1|32583.1|32625.6|32585.6|32623.1|32583.1|0
1734353140000|2024-12-16 12:45:40|32628.1|32588.1|32630.6|32590.6|32643.1|32590.6|32628.1|32582.3|0
1734353150000|2024-12-16 12:45:50|32628.1|32588.1|32628.1|32588.1|32628.1|32588.1|32628.1|32588.1|3
1734353160000|2024-12-16 12:46:00|32627.3|32587.3|32625.6|32585.6|32631.3|32605.6|32625.6|32568.8|4
1734353170000|2024-12-16 12:46:10|32627.3|32587.3|32625.6|32585.6|32627.3|32587.3|32625.6|32585.6|0
1734353180000|2024-12-16 12:46:20|32627.3|32587.3|32626.3|32586.3|32630.6|32590.6|32624.8|32584.8|4
1734353190000|2024-12-16 12:46:30|32629.8|32589.8|32637|32577|32637|32590.6|32629.8|32574.5|6
1734353220000|2024-12-16 12:47:00|32622|32582|32618.1|32578.1|32622|32582|32618.1|32578.1|1
1734353230000|2024-12-16 12:47:10|32620.6|32580.6|32625.6|32585.6|32625.6|32585.6|32620.6|32580.6|1
1734353260000|2024-12-16 12:47:40|32630.6|32590.6|32630.6|32590.6|32630.6|32590.6|32630.6|32590.6|0
1734353280000|2024-12-16 12:48:00|32640.6|32600.6|32636.3|32616.3|32642.3|32616.3|32636.3|32600.6|0
1734353300000|2024-12-16 12:48:20|32640.5|32600.5|32640.5|32600.5|32640.5|32600.5|32640.5|32600.5|5
1734353340000|2024-12-16 12:49:00|32639.8|32599.8|32635.5|32595.5|32648|32599.8|32635.5|32588|3
1734353350000|2024-12-16 12:49:10|32638|32598|32638|32598|32638|32598|32638|32598|1
1734353360000|2024-12-16 12:49:20|32625.5|32605.5|32625.5|32605.5|32625.5|32605.5|32625.5|32605.5|0
1734353370000|2024-12-16 12:49:30|||||||||12
1734353390000|2024-12-16 12:49:50|32650.9|32590.9|32653|32613|32654.8|32613|32650.9|32590.9|2
1734353400000|2024-12-16 12:50:00|32645.5|32625.5|32645.5|32625.5|32645.5|32625.5|32645.5|32625.5|1
1734353410000|2024-12-16 12:50:10|32658|32618|32662.3|32622.3|32662.3|32622.3|32658|32618|0
1734353420000|2024-12-16 12:50:20|32661.6|32621.6|32578.8|32558.8|32661.6|32629.8|32578.8|32558.8|13
1734353430000|2024-12-16 12:50:30|32581.3|32561.3|32581.3|32561.3|32581.3|32561.3|32581.3|32561.3|2
1734353440000|2024-12-16 12:50:40|32583.8|32563.8|32587.3|32567.3|32587.3|32567.3|32583.8|32563.8|8
1734353450000|2024-12-16 12:50:50|32588.8|32568.8|32588.8|32568.8|32588.8|32568.8|32588.8|32568.8|2
1734353460000|2024-12-16 12:51:00|32602.3|32562.3|32602.3|32562.3|32602.3|32562.3|32602.3|32562.3|0
1734353470000|2024-12-16 12:51:10|32603|32563|32603|32563|32603|32563|32603|32563|0
1734353480000|2024-12-16 12:51:20|32608|32568|32608|32568|32608|32568|32608|32568|0
1734353490000|2024-12-16 12:51:30|32603|32583|32605.5|32585.5|32617.3|32585.5|32603|32576.6|3
1734353500000|2024-12-16 12:51:40|32604.8|32584.8|32604.8|32584.8|32604.8|32584.8|32604.8|32584.8|0
1734353510000|2024-12-16 12:51:50|||||||||1
1734353520000|2024-12-16 12:52:00|32604.1|32584.1|32602.3|32582.3|32604.1|32584.1|32602.3|32582.3|1
1734353530000|2024-12-16 12:52:10|32600.5|32580.5|32601.6|32581.6|32601.6|32581.6|32600.5|32580.5|0
1734353550000|2024-12-16 12:52:30|32602.3|32582.3|32608.8|32568.8|32608.8|32582.3|32602.3|32568.8|0
1734353560000|2024-12-16 12:52:40|32608|32568|32608|32568|32608|32568|32608|32568|0
1734353570000|2024-12-16 12:52:50|32596.3|32576.3|32607.3|32567.3|32607.3|32576.3|32596.3|32567.3|0
1734353580000|2024-12-16 12:53:00|32606.6|32566.6|32570.5|32550.5|32606.6|32566.6|32570.5|32543.8|8
1734353600000|2024-12-16 12:53:20|32568|32548|32553.8|32513.8|32568|32548|32544.8|32513.8|3
1734353610000|2024-12-16 12:53:30|32547.7|32507.7|32540.2|32500.2|32547.7|32512|32532|32500.2|4
1734353620000|2024-12-16 12:53:40|32539.5|32499.5|32522.7|32502.7|32539.5|32502.7|32522.7|32497.7|0
1734353630000|2024-12-16 12:53:50|32522|32502|32563.8|32503.8|32563.8|32503.8|32516.3|32483|24
1734353640000|2024-12-16 12:54:00|32558.8|32498.8|32558.8|32498.8|32558.8|32498.8|32558.8|32498.8|1
1734353660000|2024-12-16 12:54:20|||||||||3
1734353690000|2024-12-16 12:54:50|32543.5|32503.5|32508.5|32488.5|32546|32503.5|32508.5|32486|15
1734353700000|2024-12-16 12:55:00|32509.2|32489.2|32519.5|32479.5|32519.5|32489.2|32509.2|32479.5|9
1734353720000|2024-12-16 12:55:20|32513.8|32493.8|32552|32492|32552|32510.5|32513.8|32492|4
1734353730000|2024-12-16 12:55:30|32537.7|32497.7|32539.5|32499.5|32539.5|32499.5|32537|32497|4
1734353760000|2024-12-16 12:56:00|32531.3|32511.3|32532|32512|32532|32512|32531.3|32511.3|1
1734353770000|2024-12-16 12:56:10|32528|32508|32532.7|32492.7|32534.5|32508|32528|32492.7|15
1734353780000|2024-12-16 12:56:20|32534.5|32494.5|32534.5|32494.5|32534.5|32494.5|32534.5|32494.5|0
1734353790000|2024-12-16 12:56:30|32522.7|32502.7|32575.2|32535.2|32578.8|32538.8|32522.7|32494.5|6
1734353800000|2024-12-16 12:56:40|32578.8|32538.8|32576.3|32536.3|32578.8|32538.8|32576.3|32536.3|0
1734353810000|2024-12-16 12:56:50|32574.5|32534.5|32574.5|32534.5|32574.5|32534.5|32574.5|32534.5|0
1734353830000|2024-12-16 12:57:10|||||||||1
1734353840000|2024-12-16 12:57:20|32554.5||32554.5||32554.5||32554.5||4
1734353860000|2024-12-16 12:57:40|32553.8|32533.8|32517.7|32477.7|32553.8|32533.8|32517.7|32477.7|4
1734353870000|2024-12-16 12:57:50|||||||||2
1734353880000|2024-12-16 12:58:00|32514.5|32474.5|32499.8|32459.8|32514.5|32481.3|32499.8|32459.8|13
1734353890000|2024-12-16 12:58:10|32486.3|32466.3|32484.5|32464.5|32486.3|32466.3|32484.5|32464.5|0
1734353900000|2024-12-16 12:58:20|||||||||1
1734353910000|2024-12-16 12:58:30|32477|32457|32461.3|32421.3|32477|32457|32461.3|32421.3|4
1734353920000|2024-12-16 12:58:40|32458|32418|32474.5|32434.5|32475.5|32435.5|32450.5|32418|3
1734353930000|2024-12-16 12:58:50|32466.3|32446.3|32474.5|32434.5|32474.5|32447|32466.3|32434.5|2
1734353940000|2024-12-16 12:59:00|32458.8|32438.8|32458.8|32438.8|32458.8|32438.8|32458.8|32438.8|1
1734353950000|2024-12-16 12:59:10|||||||||1
1734353960000|2024-12-16 12:59:20|32457|32437|32457|32437|32457|32437|32457|32437|1
1734353970000|2024-12-16 12:59:30|||||||||1
1734353980000|2024-12-16 12:59:40|32451.3|32431.3|32454.5|32414.5|32458.8|32431.3|32451.3|32414.5|5
1734353990000|2024-12-16 12:59:50|32442|32422|32427|32367|32442|32422|32427|32367|16
1734354000000|2024-12-16 13:00:00|32422|32362|32404.5|32364.5|32422|32367|32404.5|32358.8|2
1734354010000|2024-12-16 13:00:10|32392|32372|32372|32352|32392|32372|32369.5|32344.5|18
1734354030000|2024-12-16 13:00:30|32370.2|32350.2|32370.2|32350.2|32370.2|32350.2|32370.2|32350.2|5
1734354040000|2024-12-16 13:00:40|32365.2|32345.2|32351.3|32331.3|32367|32347|32351.3|32331.3|22
1734354050000|2024-12-16 13:00:50|32348.8|32328.8|32326.3|32306.3|32348.8|32328.8|32326.3|32299.5|12
1734354060000|2024-12-16 13:01:00|32324.5|32304.5|32341.3|32321.3|32341.3|32321.3|32323.8|32303.8|6
1734354070000|2024-12-16 13:01:10|32344.8|32324.8|32349.5|32329.5|32349.5|32329.5|32344.8|32324.8|2
1734354080000|2024-12-16 13:01:20|32351.3|32331.3|32358.4|32338.4|32358.4|32338.4|32351.3|32331.3|0
1734354090000|2024-12-16 13:01:30|32364.5|32344.5|32368.8|32348.8|32377|32357|32364.5|32344.5|10
1734354100000|2024-12-16 13:01:40|32362|32342|32332|32312|32362|32342|32332|32312|3
1734354110000|2024-12-16 13:01:50|32324.5|32304.5|32337|32317|32337|32317|32324.5|32304.5|5
1734354120000|2024-12-16 13:02:00|32337.7|32317.7|32322|32302|32338.8|32318.8|32322|32302|16
1734354130000|2024-12-16 13:02:10|32324.5|32304.5|32338.8|32298.8|32338.8|32306.3|32324.5|32298.8|3
1734354140000|2024-12-16 13:02:20|32331.3|32311.3|32354.5|32314.5|32354.5|32326.3|32331.3|32311.3|4
1734354150000|2024-12-16 13:02:30|32353.7|32313.7|32353.7|32313.7|32353.7|32313.7|32353.7|32313.7|2
1734354160000|2024-12-16 13:02:40|32342|32322|32346.2|32326.2|32346.2|32326.2|32341.2|32321.2|1
1734354170000|2024-12-16 13:02:50|32345.5|32325.5|32347|32327|32347|32327|32343.7|32323.7|2
1734354180000|2024-12-16 13:03:00|32344.5|32324.5|32344.5|32324.5|32344.5|32324.5|32344.5|32324.5|6
1734354190000|2024-12-16 13:03:10|32342|32322|32338.7|32318.7|32342|32322|32337|32317|2
1734354200000|2024-12-16 13:03:20|32342|32322|32361.2|32341.2|32361.2|32341.2|32342|32322|9
1734354210000|2024-12-16 13:03:30|32364.5|32344.5|32373.7|32353.7|32373.7|32353.7|32364.5|32344.5|7
1734354220000|2024-12-16 13:03:40|32376.2|32356.2|32382|32362|32382|32362|32376.2|32356.2|5
1734354230000|2024-12-16 13:03:50|32384.5|32364.5|32384.5|32364.5|32384.5|32364.5|32384.5|32364.5|3
1734354240000|2024-12-16 13:04:00|32402|32382|32435.5|32415.5|32443|32415.5|32402|32382|20
1734354250000|2024-12-16 13:04:10|32438|32418|32450.8|32430.8|32450.8|32430.8|32438|32418|5
1734354260000|2024-12-16 13:04:20|32452.3|32432.3|32449.8|32429.8|32452.3|32432.3|32449.8|32429.8|0
1734354270000|2024-12-16 13:04:30|32450.5|32430.5|32454.8|32434.8|32454.8|32434.8|32450.5|32430.5|2
1734354280000|2024-12-16 13:04:40|32457.3|32437.3|32470.5|32450.5|32470.5|32450.5|32457.3|32437.3|0
1734354290000|2024-12-16 13:04:50|32472|32452|32473|32453|32475.5|32455.5|32472|32452|16
1734354300000|2024-12-16 13:05:00|32472.3|32452.3|32445.5|32405.5|32472.3|32452.3|32443.7|32405.5|13
1734354310000|2024-12-16 13:05:10|32432|32412|32430.5|32410.5|32432|32412|32430.5|32410.5|2
1734354320000|2024-12-16 13:05:20|32428|32408|32428|32408|32428|32408|32428|32408|0
1734354330000|2024-12-16 13:05:30|32431.2|32391.2|32405.2|32385.2|32431.2|32391.2|32405.2|32383.4|1
1734354340000|2024-12-16 13:05:40|32403|32383|32400.5|32380.5|32403|32383|32400.5|32380.5|0
1734354350000|2024-12-16 13:05:50|32393.7|32373.7|32393.7|32373.7|32393.7|32373.7|32393.7|32373.7|4
1734354360000|2024-12-16 13:06:00|32392|32372|32390.2|32350.2|32392|32372|32385.5|32350.2|3
1734354370000|2024-12-16 13:06:10|32378.4|32358.4|32373|32353|32378.4|32358.4|32373|32353|0
1734354400000|2024-12-16 13:06:40|32370.5|32350.5|32370.5|32350.5|32370.5|32350.5|32370.5|32350.5|6
1734354410000|2024-12-16 13:06:50|32375.5|32355.5|32375.5|32355.5|32375.5|32355.5|32375.5|32355.5|0
1734354420000|2024-12-16 13:07:00|32378|32358|32379.8|32359.8|32379.8|32359.8|32378|32358|1
1734354430000|2024-12-16 13:07:10|32380.5|32360.5|32380.5|32360.5|32380.5|32360.5|32380.5|32360.5|0
1734354450000|2024-12-16 13:07:30|32392.3|32352.3|32392.3|32352.3|32392.3|32352.3|32392.3|32352.3|0
1734354460000|2024-12-16 13:07:40|32393|32353|32393|32353|32393|32353|32393|32353|0
1734354480000|2024-12-16 13:08:00|32391.2|32351.2|32379.5|32339.5|32398.7|32351.2|32379.5|32338.7|2
1734354490000|2024-12-16 13:08:10|32366.2|32346.2|32366.2|32346.2|32366.2|32346.2|32366.2|32346.2|0
1734354500000|2024-12-16 13:08:20|32363.7|32343.7|32365.5|32345.5|32365.5|32345.5|32355.5|32335.5|10
1734354510000|2024-12-16 13:08:30|32366.2|32346.2|32383|32343|32383.7|32346.2|32366.2|32343|1
1734354520000|2024-12-16 13:08:40|32380.5|32360.5|32393.7|32373.7|32393.7|32373.7|32380.5|32360.5|6
1734354530000|2024-12-16 13:08:50|32396.2|32376.2|32412.4|32392.4|32422.4|32394.2|32396.2|32376.2|4
1734354540000|2024-12-16 13:09:00|32408.7|32388.7|32408.7|32388.7|32408.7|32388.7|32408.7|32388.7|1
1734354550000|2024-12-16 13:09:10|32410.5|32390.5|32410.5|32390.5|32410.5|32390.5|32410.5|32390.5|0
1734354560000|2024-12-16 13:09:20|||||||||1
1734354570000|2024-12-16 13:09:30|32414.8|32394.8|32433.7|32393.7|32433.7|32399|32414.8|32393|3
1734354590000|2024-12-16 13:09:50|32437.3|32397.3|32440.5|32400.5|32440.5|32400.5|32437.3|32397.3|0
1734354600000|2024-12-16 13:10:00|32438.7|32398.7|32393|32373|32438.7|32400.9|32393|32373|12
1734354620000|2024-12-16 13:10:20|||||||||1
1734354630000|2024-12-16 13:10:30|32394.8|32374.8|32413|32373|32413|32374.8|32394.8|32372.3|1
1734354640000|2024-12-16 13:10:40|32401.2|32381.2|32400.5|32380.5|32401.2|32381.2|32400.5|32380.5|0
1734354650000|2024-12-16 13:10:50|32398|32378|32398|32378|32398|32378|32398|32378|1
1734354690000|2024-12-16 13:11:30|32390.5|32370.5|32386.2|32366.2|32390.5|32370.5|32386.2|32366.2|3
1734354700000|2024-12-16 13:11:40|32389.8|32369.8|32427.3|32387.3|32427.3|32387.3|32389.8|32363|6
1734354730000|2024-12-16 13:12:10|32419.8|32399.8|32419.8|32399.8|32419.8|32399.8|32419.8|32399.8|0
1734354760000|2024-12-16 13:12:40|32415.5|32395.5|32402.3|32382.3|32415.5|32395.5|32402.3|32382.3|3
1734354770000|2024-12-16 13:12:50|32397.3|32337.3|32361.2|32341.2|32397.3|32348|32361.2|32329.5|7
1734354780000|2024-12-16 13:13:00|32368.7|32328.7|32360.5|32340.5|32368.7|32340.5|32360.5|32328.7|0
1734354790000|2024-12-16 13:13:10|32358|32338|32363.7|32343.7|32363.7|32343.7|32358|32338|7
1734354800000|2024-12-16 13:13:20|32373.7|32353.7|32375.5|32355.5|32375.5|32355.5|32373.7|32353.7|1
1734354810000|2024-12-16 13:13:30|32379|32359|32379|32359|32379|32359|32379|32359|0
1734354820000|2024-12-16 13:13:40|32385.5|32365.5|32389|32369|32389|32369|32385.5|32365.5|2
1734354830000|2024-12-16 13:13:50|32398.3|32378.3|32399|32379|32399|32379|32398.3|32378.3|0
1734354840000|2024-12-16 13:14:00|32406.2|32386.2|32428|32388|32428|32394.8|32406.2|32386.2|2
1734354850000|2024-12-16 13:14:10|32420.5|32400.5|32420.5|32400.5|32420.5|32400.5|32420.5|32400.5|0
1734354870000|2024-12-16 13:14:30|32426.2|32386.2|32426.2|32386.2|32426.2|32386.2|32426.2|32386.2|6
1734354880000|2024-12-16 13:14:40|32424.8|32384.8|32398|32358|32424.8|32385.5|32395.5|32358|4
1734354890000|2024-12-16 13:14:50|32393|32353|32393|32353|32393|32353|32393|32353|0
1734354900000|2024-12-16 13:15:00|32392.3|32352.3|32360.5|32320.5|32392.3|32359.8|32360.5|32320.5|9
1734354910000|2024-12-16 13:15:10|32345.5|32325.5|32340.5|32320.5|32345.5|32325.5|32340.5|32320.5|4
1734354920000|2024-12-16 13:15:20|32343|32323|32353|32333|32353|32333|32343|32323|5
1734354930000|2024-12-16 13:15:30|32358|32338|32358|32338|32358|32338|32358|32338|1
1734354940000|2024-12-16 13:15:40|32360.2|32340.2|32365.5|32345.5|32378|32345.5|32360.2|32337.3|6
1734354950000|2024-12-16 13:15:50|32377.3|32317.3|32360.5|32320.5|32377.3|32323|32360.5|32317.3|2
1734354960000|2024-12-16 13:16:00|32353|32313|32353.7|32313.7|32353.7|32313.7|32353|32313|4
1734354970000|2024-12-16 13:16:10|32350.5|32330.5|32350.5|32330.5|32350.5|32330.5|32350.5|32330.5|0
1734355000000|2024-12-16 13:16:40|32352.7|32332.7|32354.5|32334.5|32354.5|32334.5|32352.7|32332.7|16
1734355010000|2024-12-16 13:16:50|32352.7|32332.7|32351.9|32331.9|32352.7|32332.7|32351.9|32331.9|0
1734355020000|2024-12-16 13:17:00|32351.2|32331.2|32341.9|32321.9|32351.2|32331.2|32341.9|32321.9|5
1734355030000|2024-12-16 13:17:10|32344.4|32324.4|32344.4|32324.4|32344.4|32324.4|32341.9|32321.9|1
1734355050000|2024-12-16 13:17:30|||||||||2
1734355060000|2024-12-16 13:17:40|32346.9|32326.9|32346.9|32326.9|32346.9|32326.9|32346.9|32326.9|2
1734355070000|2024-12-16 13:17:50|32347.7|32327.7|32376.9|32356.9|32376.9|32356.9|32347.7|32327.7|3
1734355080000|2024-12-16 13:18:00|32389.4|32349.4|32381.9|32361.9|32394.4|32361.9|32381.9|32349.4|0
1734355100000|2024-12-16 13:18:20|32379.4|32359.4|32379.4|32359.4|32379.4|32359.4|32379.4|32359.4|0
1734355110000|2024-12-16 13:18:30|32381.9|32361.9|32384.4|32344.4|32384.4|32361.9|32379.4|32344.4|2
1734355120000|2024-12-16 13:18:40|32381.9|32341.9|32355.9|32335.9|32381.9|32341.9|32355.9|32329.4|0
1734355130000|2024-12-16 13:18:50|32354.1|32334.1|32354.1|32334.1|32354.1|32334.1|32354.1|32334.1|0
1734355140000|2024-12-16 13:19:00|32353.4|32333.4|32353.4|32333.4|32353.4|32333.4|32353.4|32333.4|0
1734355160000|2024-12-16 13:19:20|32359.9|32319.9|32338.4|32318.4|32359.9|32321.9|32338.4|32315.9|0
1734355170000|2024-12-16 13:19:30|32333.7|32313.7|32336.2|32316.2|32336.2|32316.2|32333.7|32313.7|2
1734355180000|2024-12-16 13:19:40|32336.9|32316.9|32336.9|32316.9|32336.9|32316.9|32336.9|32316.9|0
1734355190000|2024-12-16 13:19:50|||||||||2
1734355200000|2024-12-16 13:20:00|32342.7|32322.7|32336.6|32316.6|32342.7|32322.7|32336.6|32316.6|1
1734355210000|2024-12-16 13:20:10|32335.2|32315.2|32335.2|32315.2|32335.2|32315.2|32335.2|32315.2|0
1734355260000|2024-12-16 13:21:00|32350.2|32310.2|32346.9|32326.9|32352.7|32326.9|32346.9|32310.2|3
1734355270000|2024-12-16 13:21:10|32349.4|32329.4|32349.4|32329.4|32349.4|32329.4|32349.4|32329.4|0
1734355280000|2024-12-16 13:21:20|32350.2|32330.2|32366.9|32346.9|32366.9|32346.9|32350.2|32330.2|2
1734355310000|2024-12-16 13:21:50|32364.4|32344.4|32366.9|32346.9|32366.9|32346.9|32364.4|32344.4|1
1734355330000|2024-12-16 13:22:10|32399.4|32359.4|32404.4|32364.4|32404.4|32364.4|32399.4|32359.4|0
1734355340000|2024-12-16 13:22:20|32398|32378|32398|32378|32398|32378|32398|32378|0
1734355350000|2024-12-16 13:22:30|32399.4|32379.4|32399.4|32379.4|32399.4|32379.4|32399.4|32379.4|0
1734355380000|2024-12-16 13:23:00|32401.2|32381.2|32404.4|32384.4|32409.4|32384.4|32401.2|32369.4|3
1734355390000|2024-12-16 13:23:10|||||||||4
1734355400000|2024-12-16 13:23:20|32410.2|32370.2|32395.2|32375.2|32410.2|32376.9|32395.2|32370.2|0
1734355410000|2024-12-16 13:23:30|||||||||1
1734355440000|2024-12-16 13:24:00|32396.9|32376.9|32409.4|32369.4|32409.4|32377.7|32396.9|32365.2|0
1734355450000|2024-12-16 13:24:10|32411.9|32371.9|32401.9|32381.9|32414.4|32381.9|32401.9|32371.9|0
1734355460000|2024-12-16 13:24:20|32414.4|32374.4|32414.4|32374.4|32414.4|32374.4|32414.4|32374.4|1
1734355470000|2024-12-16 13:24:30|32406.9|32386.9|32406.9|32386.9|32406.9|32386.9|32406.9|32386.9|0
1734355490000|2024-12-16 13:24:50|32405.2|32385.2|32399.1|32379.1|32405.2|32385.2|32399.1|32379.1|5
1734355500000|2024-12-16 13:25:00|32396.9|32376.9|32426.2|32406.2|32426.2|32406.2|32396.9|32368.7|5
1734355510000|2024-12-16 13:25:10|32425.5|32405.5|32423.7|32403.7|32425.5|32405.5|32423.7|32403.7|2
1734355520000|2024-12-16 13:25:20|32421.2|32401.2|32426.2|32406.2|32426.2|32406.2|32421.2|32401.2|1
1734355530000|2024-12-16 13:25:30|32426.9|32406.9|32426.9|32406.9|32426.9|32406.9|32426.9|32406.9|0
1734355540000|2024-12-16 13:25:40|32428.7|32408.7|32429.4|32409.4|32431.9|32411.9|32428.7|32408.7|4
1734355550000|2024-12-16 13:25:50|32426.9|32406.9|32426.9|32406.9|32426.9|32406.9|32426.9|32406.9|1
1734355560000|2024-12-16 13:26:00|32426.2|32406.2|32426.2|32406.2|32426.2|32406.2|32426.2|32406.2|0
1734355570000|2024-12-16 13:26:10|32430.5|32410.5|32430.5|32410.5|32430.5|32410.5|32430.5|32410.5|1
1734355590000|2024-12-16 13:26:30|32428.7|32408.7|32438.7|32398.7|32438.7|32408.7|32426.2|32398|1
1734355600000|2024-12-16 13:26:40|32431.9|32411.9|32431.9|32411.9|32431.9|32411.9|32431.9|32411.9|1
1734355620000|2024-12-16 13:27:00|32434.4|32414.4|32440.5|32420.5|32440.5|32420.5|32434.4|32414.4|2
1734355630000|2024-12-16 13:27:10|||||||||2
1734355650000|2024-12-16 13:27:30|||||||||2
1734355660000|2024-12-16 13:27:40|32438.7|32418.7|32436.9|32416.9|32438.7|32418.7|32436.9|32416.9|5
1734355670000|2024-12-16 13:27:50|32431.9|32411.9|32419.4|32399.4|32431.9|32411.9|32419.4|32399.4|3
1734355680000|2024-12-16 13:28:00|32421.9|32401.9|32413.7|32373.7|32421.9|32401.9|32413.7|32373.7|2
1734355690000|2024-12-16 13:28:10|32405.5|32385.5|32409.4|32389.4|32411.2|32391.2|32405.5|32385.5|5
1734355700000|2024-12-16 13:28:20|32408.7|32388.7|32404.4|32384.4|32408.7|32388.7|32404.4|32384.4|3
1734355710000|2024-12-16 13:28:30|32405.2|32385.2|32405.2|32385.2|32405.2|32385.2|32405.2|32385.2|2
1734355720000|2024-12-16 13:28:40|||||||||1
1734355730000|2024-12-16 13:28:50|32403.4|32383.4|32399.4|32379.4|32403.4|32383.4|32399.4|32379.4|0
1734355740000|2024-12-16 13:29:00|32398.7|32378.7|32388.7|32368.7|32398.7|32378.7|32388.7|32368.7|2
1734355750000|2024-12-16 13:29:10|32383.7|32363.7|32380.9|32340.9|32383.7|32363.7|32380.9|32340.9|1
1734355760000|2024-12-16 13:29:20|32363.4|32343.4|32363.4|32343.4|32363.4|32343.4|32363.4|32343.4|1
1734355770000|2024-12-16 13:29:30|32361.6|32341.6|32356.9|32336.9|32361.6|32341.6|32356.9|32336.9|0
1734355780000|2024-12-16 13:29:40|32351.9|32331.9|32347.7|32327.7|32351.9|32331.9|32347.7|32327.7|1
1734355800000|2024-12-16 13:30:00|32346.9|32326.9|32350.5|32330.5|32350.5|32330.5|32344.4|32324.4|1
1734355810000|2024-12-16 13:30:10|32351.2|32331.2|32356.9|32336.9|32356.9|32336.9|32351.2|32331.2|2
1734355820000|2024-12-16 13:30:20|32358.7|32338.7|32376.9|32356.9|32382.7|32356.9|32358.7|32333.7|12
1734355830000|2024-12-16 13:30:30|32378.7|32358.7|32378.7|32358.7|32380.2|32360.2|32376.9|32356.9|4
1734355840000|2024-12-16 13:30:40|32380.5|32360.5|32383.7|32363.7|32383.7|32363.7|32378.7|32358.7|9
1734355850000|2024-12-16 13:30:50|32388|32368|32420.8|32380.8|32420.8|32387.2|32388|32368|8
1734355860000|2024-12-16 13:31:00|32422.2|32382.2|32422.2|32402.2|32427.2|32402.2|32422.2|32382.2|0
1734355870000|2024-12-16 13:31:10|32425.5|32405.5|32438|32398|32438|32409.7|32425.5|32398|3
1734355880000|2024-12-16 13:31:20|32433.7|32393.7|32433.7|32393.7|32433.7|32393.7|32433.7|32393.7|0
1734355900000|2024-12-16 13:31:40|32437.2|32397.2|32435.5|32415.5|32439.4|32418|32434.4|32397.2|1
1734355910000|2024-12-16 13:31:50|32436.2|32416.2|32426.9|32406.9|32436.2|32416.2|32426.9|32406.9|1
1734355920000|2024-12-16 13:32:00|||||||||1
1734355930000|2024-12-16 13:32:10|32426.2|32406.2|32426.2|32406.2|32426.2|32406.2|32426.2|32406.2|2
1734355940000|2024-12-16 13:32:20|32426.9|32406.9|32438|32418|32438|32418|32426.9|32406.9|1
1734355950000|2024-12-16 13:32:30|32440.5|32420.5|32440.5|32420.5|32440.5|32420.5|32440.5|32420.5|0
1734355980000|2024-12-16 13:33:00|32443|32423|32444.7|32424.7|32444.7|32424.7|32443|32423|7
1734355990000|2024-12-16 13:33:10|32457.2|32417.2|32460.5|32420.5|32460.5|32420.5|32457.2|32417.2|9
1734356000000|2024-12-16 13:33:20|32461.5|32421.5|32454.7|32434.7|32462.2|32434.7|32454.7|32421.5|1
1734356010000|2024-12-16 13:33:30|32466.5|32426.5|32464|32444|32466.5|32444|32461.5|32426.5|4
1734356020000|2024-12-16 13:33:40|32464.7|32444.7|32454.7|32434.7|32464.7|32444.7|32450.5|32422.2|4
1734356050000|2024-12-16 13:34:10|32455.5|32435.5|32455.5|32435.5|32455.5|32435.5|32455.5|32435.5|0
1734356060000|2024-12-16 13:34:20|32454.7|32434.7|32455.5|32435.5|32455.5|32435.5|32454.7|32434.7|1
1734356070000|2024-12-16 13:34:30|32458|32438|32458|32438|32458|32438|32458|32438|0
1734356080000|2024-12-16 13:34:40|32463|32443|32470.5|32450.5|32470.5|32450.5|32463|32443|2
1734356090000|2024-12-16 13:34:50|32478|32438|32461.2|32441.2|32478|32446.2|32461.2|32438|5
1734356100000|2024-12-16 13:35:00|32460.5|32440.5|32472.2|32432.2|32472.2|32440.5|32460.5|32432.2|1
1734356110000|2024-12-16 13:35:10|32464.7|32444.7|32463|32443|32464.7|32444.7|32463|32443|2
1734356120000|2024-12-16 13:35:20|32467.2|32447.2|32464.7|32444.7|32467.2|32447.2|32464.7|32444.7|4
1734356130000|2024-12-16 13:35:30|32467.2|32447.2|32462.2|32442.2|32467.2|32447.2|32462.2|32442.2|2
1734356140000|2024-12-16 13:35:40|32460.5|32440.5|32460.5|32440.5|32460.5|32440.5|32460.5|32440.5|2
1734356150000|2024-12-16 13:35:50|32459.7|32439.7|32454.4|32434.4|32459.7|32439.7|32451.9|32431.9|7
1734356160000|2024-12-16 13:36:00|32459.7|32439.7|32469|32449|32469|32449|32459.7|32439.7|4
1734356170000|2024-12-16 13:36:10|32467.2|32447.2|32469.7|32449.7|32469.7|32449.7|32467.2|32447.2|0
1734356180000|2024-12-16 13:36:20|32468|32448|32460.5|32440.5|32468|32448|32460.1|32440.1|4
1734356190000|2024-12-16 13:36:30|32460.4|32440.4|32442.9|32422.9|32460.4|32440.4|32442.9|32422.9|4
1734356200000|2024-12-16 13:36:40|32441.2|32421.2|32442.9|32422.9|32447.9|32427.9|32437.2|32417.2|4
1734356210000|2024-12-16 13:36:50|32437.9|32417.9|32437.9|32417.9|32437.9|32417.9|32437.9|32417.9|0
1734356220000|2024-12-16 13:37:00|32441.9|32401.9|32447.9|32387.9|32447.9|32401.9|32441.9|32387.9|7
1734356230000|2024-12-16 13:37:10|32435.4|32395.4|32428.3|32408.3|32435.4|32408.3|32422.9|32395.4|1
1734356240000|2024-12-16 13:37:20|32429.7|32409.7|32421.5|32401.5|32429.7|32409.7|32421.5|32401.5|8
1734356250000|2024-12-16 13:37:30|32419.7|32399.7|32417.2|32397.2|32419.7|32399.7|32414.7|32394.7|9
1734356260000|2024-12-16 13:37:40|32415.8|32395.8|32399|32379|32415.8|32395.8|32399|32379|5
1734356270000|2024-12-16 13:37:50|32399.7|32379.7|32399.7|32379.7|32399.7|32379.7|32399.7|32379.7|1
1734356280000|2024-12-16 13:38:00|32412.2|32372.2|32412.2|32372.2|32412.2|32372.2|32412.2|32372.2|1
1734356290000|2024-12-16 13:38:10|32412.9|32372.9|32412.9|32372.9|32412.9|32372.9|32412.9|32372.9|1
1734356300000|2024-12-16 13:38:20|32397.9|32357.9|32402.9|32362.9|32402.9|32374.7|32394.7|32357.9|13
1734356310000|2024-12-16 13:38:30|32402.2|32362.2|32395.4|32375.4|32402.2|32375.4|32390.4|32362.2|0
1734356320000|2024-12-16 13:38:40|32397.9|32377.9|32397.9|32377.9|32397.9|32377.9|32397.9|32377.9|5
1734356330000|2024-12-16 13:38:50|32412.2|32372.2|32404.7|32384.7|32412.2|32384.7|32404.7|32372.2|0
1734356340000|2024-12-16 13:39:00|32402.9|32382.9|32402.2|32382.2|32402.9|32382.9|32402.2|32382.2|0
1734356350000|2024-12-16 13:39:10|32404|32384|32407.2|32387.2|32407.2|32387.2|32404|32384|1
1734356380000|2024-12-16 13:39:40|32407.9|32387.9|32403.7|32383.7|32407.9|32387.9|32403.7|32383.7|3
1734356390000|2024-12-16 13:39:50|32401.9|32381.9|32402.2|32382.2|32402.2|32382.2|32401.9|32381.9|0
1734356410000|2024-12-16 13:40:10|32399.7|32379.7|32389.7|32369.7|32399.7|32379.7|32389.7|32369.7|1
1734356420000|2024-12-16 13:40:20|32396.8|32376.8|32400.4|32380.4|32412.2|32380.4|32396.8|32369.3|5
1734356430000|2024-12-16 13:40:30|32395.4|32375.4|32390.4|32370.4|32395.4|32375.4|32390.4|32370.4|1
1734356440000|2024-12-16 13:40:40|32391.2|32371.2|32391.2|32371.2|32391.2|32371.2|32391.2|32371.2|0
1734356450000|2024-12-16 13:40:50|32392.6|32372.6|32409.7|32389.7|32409.7|32389.7|32392.6|32372.6|2
1734356460000|2024-12-16 13:41:00|32410.4|32390.4|32446.8|32426.8|32446.8|32426.8|32410.4|32390.4|5
1734356470000|2024-12-16 13:41:10|32454|32434|32470.4|32450.4|32470.4|32450.4|32454|32434|0
1734356480000|2024-12-16 13:41:20|32471.9|32451.9|32475.4|32455.4|32475.4|32455.4|32471.9|32451.9|6
1734356490000|2024-12-16 13:41:30|32471.2|32451.2|32482.2|32442.2|32482.2|32451.2|32471.2|32442.2|0
1734356500000|2024-12-16 13:41:40|32478.7|32438.7|32477.9|32437.9|32478.7|32438.7|32477.9|32437.9|0
1734356510000|2024-12-16 13:41:50|32464.7|32444.7|32467.9|32447.9|32467.9|32447.9|32462.9|32442.9|1
1734356530000|2024-12-16 13:42:10|32465.4|32445.4|32477.2|32437.2|32477.2|32455.4|32465.4|32437.2|7
1734356540000|2024-12-16 13:42:20|32465.4|32445.4|32470.1|32430.1|32470.1|32445.4|32465.4|32430.1|0
1734356550000|2024-12-16 13:42:30|32468.7|32428.7|32468.7|32428.7|32468.7|32428.7|32468.7|32428.7|0
1734356560000|2024-12-16 13:42:40|32460.4|32420.4|32459.7|32419.7|32460.4|32420.4|32459.7|32419.7|0
1734356570000|2024-12-16 13:42:50|32467.2|32407.2|32467.2|32407.2|32467.2|32407.2|32467.2|32407.2|0
1734356580000|2024-12-16 13:43:00|32452.9|32412.9|32425.4|32405.4|32452.9|32412.9|32425.4|32405.4|0
1734356600000|2024-12-16 13:43:20|32435.4|32415.4|32449|32429|32454.3|32429|32435.4|32414.3|2
1734356610000|2024-12-16 13:43:30|32451.2|32431.2|32462.9|32422.9|32462.9|32431.2|32451.2|32422.9|0
1734356630000|2024-12-16 13:43:50|||||||||2
1734356640000|2024-12-16 13:44:00|32451.2|32431.2|32462.2|32422.2|32462.2|32431.2|32450.4|32422.2|2
1734356660000|2024-12-16 13:44:20|32450.4|32430.4|32450.4|32430.4|32450.4|32430.4|32450.4|32430.4|0
1734356670000|2024-12-16 13:44:30|32447.9|32427.9|32447.9|32427.9|32447.9|32427.9|32447.9|32427.9|3
1734356680000|2024-12-16 13:44:40|32446.5|32426.5|32446.5|32426.5|32446.5|32426.5|32446.5|32426.5|0
1734356690000|2024-12-16 13:44:50|32444|32424|32451.5|32411.5|32451.5|32424|32441.5|32411.5|1
1734356710000|2024-12-16 13:45:10|32443.2|32423.2|32452.9|32432.9|32454|32434|32443.2|32423.2|6
1734356720000|2024-12-16 13:45:20|32450.4|32430.4|32449.7|32429.7|32450.4|32430.4|32449.7|32429.7|0
1734356730000|2024-12-16 13:45:30|32444.7|32424.7|32444.7|32424.7|32444.7|32424.7|32444.7|32424.7|1
1734356740000|2024-12-16 13:45:40|32444|32424|32447.5|32427.5|32447.5|32427.5|32444|32424|3
1734356750000|2024-12-16 13:45:50|32452.2|32432.2|32452.2|32432.2|32452.2|32432.2|32452.2|32432.2|0
1734356760000|2024-12-16 13:46:00|32454|32434|32455.4|32435.4|32455.4|32435.4|32454|32434|2
1734356770000|2024-12-16 13:46:10|32452.9|32432.9|32452.9|32432.9|32452.9|32432.9|32452.9|32432.9|0
1734356780000|2024-12-16 13:46:20|32445.4|32425.4|32445.4|32425.4|32445.4|32425.4|32445.4|32425.4|3
1734356790000|2024-12-16 13:46:30|32436.9|32416.9|32436.9|32416.9|32436.9|32416.9|32436.9|32416.9|2
1734356800000|2024-12-16 13:46:40|32438.7|32418.7|32437.9|32417.9|32438.7|32418.7|32437.9|32417.9|1
1734356820000|2024-12-16 13:47:00|32437.2|32417.2|32407.2|32387.2|32437.2|32417.2|32405.4|32385.4|13
1734356830000|2024-12-16 13:47:10|32405.4|32385.4|32405.4|32385.4|32405.4|32385.4|32405.4|32385.4|0
1734356840000|2024-12-16 13:47:20|32407.2|32387.2|32407.2|32387.2|32407.2|32387.2|32407.2|32387.2|0
1734356850000|2024-12-16 13:47:30|32407.9|32387.9|32409.7|32389.7|32409.7|32389.7|32407.9|32387.9|1
1734356860000|2024-12-16 13:47:40|32410.4|32390.4|32422.2|32382.2|32422.2|32390.4|32410.4|32378.7|3
1734356870000|2024-12-16 13:47:50|32414|32394|32414|32394|32414|32394|32414|32394|0
1734356880000|2024-12-16 13:48:00|32417.2|32397.2|32429.7|32409.7|32430.4|32410.4|32417.2|32397.2|8
1734356890000|2024-12-16 13:48:10|32427.2|32407.2|32425.4|32405.4|32427.2|32407.2|32425.4|32405.4|20
1734356900000|2024-12-16 13:48:20|32417.9|32397.9|32398.7|32378.7|32422.2|32397.9|32398.7|32372.2|2
1734356910000|2024-12-16 13:48:30|32397.9|32377.9|32397.9|32377.9|32397.9|32377.9|32397.9|32377.9|0
1734356950000|2024-12-16 13:49:10|32400.4|32380.4|32427.2|32387.2|32427.2|32392.2|32400.4|32380.4|5
1734356960000|2024-12-16 13:49:20|32415.4|32395.4|32414.7|32394.7|32415.4|32395.4|32414.7|32394.7|1
1734356970000|2024-12-16 13:49:30|32417.2|32397.2|32419|32399|32419|32399|32417.2|32397.2|0
1734356980000|2024-12-16 13:49:40|32421.5|32401.5|32421.5|32401.5|32421.5|32401.5|32421.5|32401.5|0
1734356990000|2024-12-16 13:49:50|||||||||5
1734357000000|2024-12-16 13:50:00|32419.7|32399.7|32417.2|32397.2|32419.7|32399.7|32417.2|32397.2|1
1734357010000|2024-12-16 13:50:10|32411.2|32391.2|32391.9|32371.9|32412.9|32391.2|32391.9|32352.9|4
1734357020000|2024-12-16 13:50:20|32390.1|32370.1|32390.1|32370.1|32390.1|32370.1|32390.1|32370.1|1
1734357050000|2024-12-16 13:50:50|32392.6|32372.6|32392.6|32372.6|32392.6|32372.6|32392.6|32372.6|0
1734357060000|2024-12-16 13:51:00|32394.4|32374.4|32390.1|32370.1|32394.4|32374.4|32390.1|32370.1|0
1734357070000|2024-12-16 13:51:10|32393.6|32373.6|32407.9|32367.9|32407.9|32373.6|32393.6|32367.9|5
1734357090000|2024-12-16 13:51:30|32405.7|32365.7|32406.5|32366.5|32406.5|32366.5|32405.7|32365.7|0
1734357110000|2024-12-16 13:51:50|32407.9|32367.9|32423.2|32383.2|32423.2|32389.7|32400.4|32367.9|0
1734357120000|2024-12-16 13:52:00|32449.3|32389.3|32454.3|32414.3|32454.3|32414.3|32449.3|32389.3|1
1734357130000|2024-12-16 13:52:10|32456|32416|32454.3|32414.3|32456|32416|32454.3|32414.3|0
1734357140000|2024-12-16 13:52:20|32457.8|32417.8|32455.4|32435.4|32458.5|32435.4|32455.4|32417.8|1
1734357150000|2024-12-16 13:52:30|32457.6|32437.6|32472.9|32452.9|32472.9|32452.9|32457.6|32437.6|0
1734357160000|2024-12-16 13:52:40|32472.2|32452.2|32469.7|32449.7|32472.9|32452.9|32469.7|32449.7|3
1734357170000|2024-12-16 13:52:50|32471.5|32451.5|32469.7|32449.7|32471.5|32451.5|32469.7|32449.7|1
1734357180000|2024-12-16 13:53:00|32469|32449|32465.4|32445.4|32469|32449|32464.7|32444.7|1
1734357190000|2024-12-16 13:53:10|32463.6|32443.6|32465.4|32445.4|32465.4|32445.4|32463.6|32443.6|0
1734357210000|2024-12-16 13:53:30|32462.9|32442.9|32462.9|32442.9|32462.9|32442.9|32462.9|32442.9|0
1734357220000|2024-12-16 13:53:40|32467.9|32447.9|32472.9|32452.9|32477.9|32452.9|32467.9|32437.2|1
1734357240000|2024-12-16 13:54:00|32470.4|32450.4|32462.9|32442.9|32472.2|32452.2|32462.9|32442.9|4
1734357270000|2024-12-16 13:54:30|32457.9|32437.9|32455.4|32435.4|32457.9|32437.9|32455.4|32435.4|0
1734357280000|2024-12-16 13:54:40|32462.9|32422.9|32462.2|32422.2|32462.9|32422.9|32462.2|32422.2|0
1734357290000|2024-12-16 13:54:50|32450.4|32430.4|32450.4|32430.4|32450.4|32430.4|32450.4|32430.4|0
1734357300000|2024-12-16 13:55:00|32452.9|32432.9|32465.4|32445.4|32467.2|32445.4|32452.9|32427.2|4
1734357310000|2024-12-16 13:55:10|32460.4|32440.4|32460.4|32440.4|32460.4|32440.4|32460.4|32440.4|3
1734357320000|2024-12-16 13:55:20|32457.9|32437.9|32455.4|32435.4|32457.9|32437.9|32455.4|32435.4|1
1734357330000|2024-12-16 13:55:30|32467.2|32427.2|32467.2|32427.2|32467.2|32427.2|32467.2|32427.2|2
1734357340000|2024-12-16 13:55:40|32467.9|32427.9|32467.9|32427.9|32467.9|32427.9|32467.9|32427.9|0
1734357380000|2024-12-16 13:56:20|32462.9|32442.9|32467.9|32447.9|32467.9|32447.9|32462.9|32442.9|2
1734357450000|2024-12-16 13:57:30|32469.7|32449.7|32469.7|32449.7|32469.7|32449.7|32469.7|32449.7|7
1734357460000|2024-12-16 13:57:40|32470.4|32450.4|32470.4|32450.4|32470.4|32450.4|32470.4|32450.4|0
1734357470000|2024-12-16 13:57:50|32468.6|32448.6|32475.4|32455.4|32477.2|32457.2|32468.6|32448.6|3
1734357480000|2024-12-16 13:58:00|32477.2|32457.2|32477.9|32457.9|32480.4|32460.4|32477.2|32457.2|10
1734357490000|2024-12-16 13:58:10|32480.4|32460.4|32500.5|32480.5|32500.5|32480.5|32480.4|32460.4|7
1734357500000|2024-12-16 13:58:20|32512.9|32492.9|32512.9|32492.9|32514.7|32494.7|32512.9|32492.9|2
1734357510000|2024-12-16 13:58:30|||||||||1
1734357520000|2024-12-16 13:58:40|32497.9|32477.9|32492.9|32472.9|32504.4|32477.9|32487.9|32462.9|3
1734357530000|2024-12-16 13:58:50|32494.7|32474.7|32496.1|32476.1|32496.1|32476.1|32494.7|32474.7|0
1734357540000|2024-12-16 13:59:00|32494.7|32474.7|32491.1|32471.1|32494.7|32474.7|32491.1|32471.1|3
1734357550000|2024-12-16 13:59:10|32492.9|32472.9|32491.1|32471.1|32492.9|32472.9|32491.1|32471.1|1
1734357570000|2024-12-16 13:59:30|32490.4|32470.4|32490.4|32470.4|32490.4|32470.4|32490.4|32470.4|0
1734357580000|2024-12-16 13:59:40|32488.6|32468.6|32490.4|32470.4|32490.4|32470.4|32487.9|32467.9|1
1734357590000|2024-12-16 13:59:50|32488.6|32468.6|32491.1|32471.1|32491.1|32471.1|32488.6|32468.6|0
1734357600000|2024-12-16 14:00:00|32489.7|32469.7|32485.4|32465.4|32489.7|32469.7|32476.1|32456.1|4
1734357610000|2024-12-16 14:00:10|||||||||1
1734357620000|2024-12-16 14:00:20|32487.9|32467.9|32497.5|32477.5|32497.5|32477.5|32487.9|32467.9|1
1734357630000|2024-12-16 14:00:30|32498.2|32478.2|32502.2|32482.2|32502.2|32482.2|32498.2|32478.2|5
1734357640000|2024-12-16 14:00:40|32500.4|32480.4|32492.9|32472.9|32500.4|32480.4|32492.9|32472.9|4
1734357650000|2024-12-16 14:00:50|32491.1|32471.1|32487.2|32467.2|32491.1|32471.1|32487.2|32467.2|3
1734357660000|2024-12-16 14:01:00|32488.9|32468.9|32490.4|32470.4|32490.4|32470.4|32488.9|32468.9|0
1734357670000|2024-12-16 14:01:10|32510.4|32490.4|32510.4|32490.4|32510.4|32490.4|32510.4|32490.4|3
1734357680000|2024-12-16 14:01:20|32522.2|32502.2|32529.7|32509.7|32529.7|32509.7|32522.2|32502.2|4
1734357690000|2024-12-16 14:01:30|32538.5|32518.5|32545.4|32525.4|32545.4|32525.4|32538.5|32518.5|0
1734357700000|2024-12-16 14:01:40|32546.1|32526.1|32546.1|32526.1|32546.1|32526.1|32546.1|32526.1|2
1734357710000|2024-12-16 14:01:50|32548.6|32528.6|32552.9|32532.9|32552.9|32532.9|32548.6|32528.6|2
1734357720000|2024-12-16 14:02:00|32554.7|32534.7|32550.4|32530.4|32555.4|32535.4|32550.4|32530.4|5
1734357730000|2024-12-16 14:02:10|32542.9|32522.9|32538.6|32518.6|32542.9|32522.9|32537.9|32517.9|3
1734357740000|2024-12-16 14:02:20|32537.9|32517.9|32537.9|32517.9|32537.9|32517.9|32537.9|32517.9|0
1734357750000|2024-12-16 14:02:30|32538.6|32518.6|32537.9|32517.9|32539.7|32519.7|32537.9|32517.9|1
1734357790000|2024-12-16 14:03:10|32539.4|32519.4|32555.4|32535.4|32555.4|32535.4|32539.4|32519.4|2
1734357800000|2024-12-16 14:03:20|32551.1|32531.1|32551.1|32531.1|32551.1|32531.1|32551.1|32531.1|0
1734357810000|2024-12-16 14:03:30|32550.4|32530.4|32554.7|32534.7|32554.7|32534.7|32550.4|32530.4|2
1734357840000|2024-12-16 14:04:00|32549.7|32529.7|32523.6|32503.6|32549.7|32529.7|32523.6|32503.6|14
1734357850000|2024-12-16 14:04:10|32521.1|32501.1|32511.9|32491.9|32521.1|32501.1|32511.9|32491.9|1
1734357860000|2024-12-16 14:04:20|32520.1|32480.1|32501.1|32481.1|32520.1|32487.6|32501.1|32480.1|0
1734357870000|2024-12-16 14:04:30|||||||||1
1734357880000|2024-12-16 14:04:40|32509.4|32469.4|32509.4|32469.4|32509.4|32469.4|32509.4|32469.4|0
1734357900000|2024-12-16 14:05:00|32500.4|32480.4|32504.4|32484.4|32507.9|32487.9|32500.4|32480.4|12
1734357910000|2024-12-16 14:05:10|32502.9|32482.9|32499.4|32479.4|32502.9|32482.9|32499.4|32479.4|0
1734357920000|2024-12-16 14:05:20|32497.9|32477.9|32517.9|32497.9|32522.2|32497.9|32497.9|32477.9|7
1734357960000|2024-12-16 14:06:00|32516.4|32496.4|32510.4|32490.4|32516.4|32496.4|32510.4|32490.4|1
1734357980000|2024-12-16 14:06:20|32505.4|32485.4|32513.2|32493.2|32513.2|32493.2|32505.4|32485.4|4
1734357990000|2024-12-16 14:06:30|32515.4|32495.4|32517.9|32497.9|32517.9|32497.9|32515.4|32495.4|0
1734358010000|2024-12-16 14:06:50|32519.7|32499.7|32517.9|32497.9|32519.7|32499.7|32517.9|32497.9|3
1734358020000|2024-12-16 14:07:00|32510.4|32490.4|32515.4|32495.4|32515.4|32495.4|32499.7|32479.7|6
1734358030000|2024-12-16 14:07:10|32517.9|32497.9|32517.9|32497.9|32517.9|32497.9|32517.9|32497.9|2
1734358040000|2024-12-16 14:07:20|32510.4|32490.4|32510.4|32490.4|32510.4|32490.4|32510.4|32490.4|1
1734358070000|2024-12-16 14:07:50|32511.1|32491.1|32511.1|32491.1|32511.1|32491.1|32511.1|32491.1|0
1734358080000|2024-12-16 14:08:00|32514.7|32494.7|32515.4|32495.4|32515.4|32495.4|32514.7|32494.7|0
1734358090000|2024-12-16 14:08:10|32522.9|32502.9|32535.4|32515.4|32537.9|32515.4|32522.9|32496.4|36
1734358100000|2024-12-16 14:08:20|32539.7|32519.7|32539.7|32519.7|32539.7|32519.7|32539.7|32519.7|0
1734358110000|2024-12-16 14:08:30|32541.4|32521.4|32541.4|32521.4|32543.9|32523.9|32541.4|32521.4|17
1734358120000|2024-12-16 14:08:40|32542.2|32522.2|32561.4|32521.4|32561.4|32526.4|32542.2|32521.4|6
1734358130000|2024-12-16 14:08:50|32562.2|32522.2|32558.9|32538.9|32565.7|32538.9|32558.9|32522.2|2
1734358140000|2024-12-16 14:09:00|32570.7|32530.7|32563.9|32543.9|32575.7|32543.9|32563.9|32530.7|2
1734358150000|2024-12-16 14:09:10|32567.5|32547.5|32576.4|32536.4|32576.4|32548.9|32563.9|32536.4|1
1734358160000|2024-12-16 14:09:20|32568.9|32548.9|32566.4|32546.4|32568.9|32548.9|32566.4|32546.4|0
1734358170000|2024-12-16 14:09:30|32564.7|32544.7|32563.9|32543.9|32564.7|32544.7|32563.9|32543.9|4
1734358180000|2024-12-16 14:09:40|32561.4|32541.4|32561.4|32541.4|32561.4|32541.4|32561.4|32541.4|1
1734358190000|2024-12-16 14:09:50|32556.4|32536.4|32555.7|32535.7|32556.4|32536.4|32552.1|32532.1|8
1734358200000|2024-12-16 14:10:00|32563.2|32543.2|32585.7|32565.7|32585.7|32565.7|32563.2|32543.2|10
1734358210000|2024-12-16 14:10:10|32586.4|32566.4|32586.4|32566.4|32600|32580|32586.4|32566.4|9
1734358220000|2024-12-16 14:10:20|32583.2|32563.2|32583.2|32563.2|32583.2|32563.2|32583.2|32563.2|1
1734358230000|2024-12-16 14:10:30|32581.4|32561.4|32581.4|32561.4|32581.4|32561.4|32581.4|32561.4|0
1734358240000|2024-12-16 14:10:40|32579.6|32559.6|32573.9|32553.9|32579.6|32559.6|32573.9|32553.9|0
1734358250000|2024-12-16 14:10:50|32576.4|32556.4|32576.4|32556.4|32576.4|32556.4|32576.4|32556.4|2
1734358260000|2024-12-16 14:11:00|32573.9|32553.9|32590.7|32550.7|32590.7|32558.9|32573.9|32550.7|4
1734358270000|2024-12-16 14:11:10|32591.4|32551.4|32590.7|32550.7|32591.4|32551.4|32590.7|32550.7|2
1734358280000|2024-12-16 14:11:20|32576.4|32556.4|32576.4|32556.4|32576.4|32556.4|32576.4|32556.4|0
1734358290000|2024-12-16 14:11:30|32575.7|32555.7|32572.5|32552.5|32575.7|32555.7|32572.5|32552.5|1
1734358300000|2024-12-16 14:11:40|32580.7|32540.7|32580|32540|32580.7|32540.7|32580|32540|0
1734358320000|2024-12-16 14:12:00|||||||||1
1734358330000|2024-12-16 14:12:10|32566.4|32546.4|32566.4|32546.4|32566.4|32546.4|32566.4|32546.4|0
1734358350000|2024-12-16 14:12:30|32568.2|32548.2|32568.2|32548.2|32568.2|32548.2|32568.2|32548.2|1
1734358360000|2024-12-16 14:12:40|32568.9|32548.9|32568.9|32548.9|32568.9|32548.9|32568.9|32548.9|0
1734358370000|2024-12-16 14:12:50|32573.9|32553.9|32573.9|32553.9|32573.9|32553.9|32573.9|32553.9|0
1734358420000|2024-12-16 14:13:40|||||||||1
1734358430000|2024-12-16 14:13:50|32586.4|32546.4|32585.7|32565.7|32586.4|32565.7|32585.7|32546.4|1
1734358440000|2024-12-16 14:14:00|32586.4|32566.4|32593.9|32573.9|32593.9|32573.9|32586.4|32566.4|7
1734358490000|2024-12-16 14:14:50|32595.7|32575.7|32595.7|32575.7|32595.7|32575.7|32595.7|32575.7|2
1734358500000|2024-12-16 14:15:00|32593.9|32573.9|32591.4|32571.4|32593.9|32573.9|32591.4|32571.4|7
1734358510000|2024-12-16 14:15:10|||||||||2
1734358520000|2024-12-16 14:15:20|32588.9|32568.9|32588.9|32568.9|32588.9|32568.9|32588.9|32568.9|0
1734358530000|2024-12-16 14:15:30|32589.6|32569.6|32593.9|32573.9|32593.9|32573.9|32589.6|32569.6|3
1734358540000|2024-12-16 14:15:40|32594.6|32574.6|32594.6|32574.6|32594.6|32574.6|32594.6|32574.6|0
1734358550000|2024-12-16 14:15:50|32596.4|32576.4|32596.4|32576.4|32596.4|32576.4|32596.4|32576.4|0
1734358570000|2024-12-16 14:16:10|||||||||5
1734358580000|2024-12-16 14:16:20|32597.1|32577.1|32606.4|32586.4|32606.4|32586.4|32597.1|32577.1|4
1734358590000|2024-12-16 14:16:30|32607.1|32587.1|32610.7|32590.7|32610.7|32590.7|32607.1|32587.1|4
1734358610000|2024-12-16 14:16:50|32605.4|32585.4|32593.9|32573.9|32605.4|32585.4|32593.9|32573.9|7
1734358630000|2024-12-16 14:17:10|32588.9|32568.9|32591.4|32571.4|32591.4|32571.4|32586.4|32566.4|11
1734358640000|2024-12-16 14:17:20|||||||||1
1734358650000|2024-12-16 14:17:30|32594.9|32574.9|32591.4|32571.4|32594.9|32574.9|32591.4|32571.4|0
1734358660000|2024-12-16 14:17:40|32589.6|32569.6|32601.4|32561.4|32601.4|32569.6|32589.6|32561.4|22
1734358670000|2024-12-16 14:17:50|32594.9|32574.9|32595.7|32575.7|32595.7|32575.7|32594.9|32574.9|4
1734358680000|2024-12-16 14:18:00|32590.7|32570.7|32590.7|32570.7|32590.7|32570.7|32588.9|32568.9|3
1734358690000|2024-12-16 14:18:10|32588.9|32568.9|32580.7|32560.7|32588.9|32568.9|32580.7|32560.7|11
1734358700000|2024-12-16 14:18:20|32575.7|32555.7|32580.7|32560.7|32580.7|32560.7|32575.7|32555.7|5
1734358720000|2024-12-16 14:18:40|32565.7|32545.7|32552.9|32512.9|32568.9|32545.7|32546.4|32512.9|4
1734358730000|2024-12-16 14:18:50|32540.4|32520.4|32540.4|32520.4|32540.4|32520.4|32540.4|32520.4|2
1734358740000|2024-12-16 14:19:00|32539.6|32519.6|32533.9|32513.9|32542.1|32522.1|32533.9|32513.9|15
1734358750000|2024-12-16 14:19:10|32535.7|32515.7|32535.7|32515.7|32535.7|32515.7|32535.7|32515.7|15
1734358760000|2024-12-16 14:19:20|32550.7|32510.7|32542.4|32522.4|32554.2|32522.4|32542.4|32510.7|1
1734358770000|2024-12-16 14:19:30|32545.7|32505.7|32545.7|32505.7|32545.7|32505.7|32545.7|32505.7|22
1734358780000|2024-12-16 14:19:40|32533.9|32513.9|32536.4|32516.4|32536.4|32516.4|32533.9|32513.9|1
1734358790000|2024-12-16 14:19:50|32534.6|32514.6|32533.9|32513.9|32534.6|32514.6|32533.9|32513.9|0
1734358800000|2024-12-16 14:20:00|32523.2|32503.2|32547.4|32527.4|32547.4|32527.4|32523.2|32503.2|17
1734358810000|2024-12-16 14:20:10|32544.6|32524.6|32543.9|32523.9|32544.6|32524.6|32543.9|32523.9|0
1734358820000|2024-12-16 14:20:20|32550.7|32530.7|32553.9|32533.9|32565.7|32538.2|32550.7|32525.7|30
1734358830000|2024-12-16 14:20:30|32553.2|32533.2|32511.1|32491.1|32556.4|32533.2|32511.1|32491.1|49
1734358840000|2024-12-16 14:20:40|32517.9|32477.9|32502.1|32482.1|32517.9|32485.4|32502.1|32477.1|4
1734358850000|2024-12-16 14:20:50|32501.4|32481.4|32510.4|32490.4|32512.1|32490.4|32494.6|32472.1|12
1734358860000|2024-12-16 14:21:00|32522.9|32482.9|32522.9|32482.9|32522.9|32482.9|32522.9|32482.9|3
1734358870000|2024-12-16 14:21:10|32527.1|32487.1|32544.6|32524.6|32544.6|32524.6|32527.1|32487.1|7
1734358880000|2024-12-16 14:21:20|32541.1|32521.1|32539.6|32519.6|32541.1|32521.1|32539.6|32519.6|0
1734358900000|2024-12-16 14:21:40|32552.1|32512.1|32543.9|32523.9|32552.1|32523.9|32543.9|32512.1|1
1734358910000|2024-12-16 14:21:50|32542.1|32522.1|32542.9|32522.9|32544.6|32524.6|32542.1|32522.1|4
1734358920000|2024-12-16 14:22:00|32539.3|32519.3|32539.3|32519.3|32539.3|32519.3|32539.3|32519.3|4
1734358930000|2024-12-16 14:22:10|32542.9|32502.9|32531.1|32511.1|32542.9|32511.1|32531.1|32502.9|0
1734358950000|2024-12-16 14:22:30|32533.6|32513.6|32535.4|32515.4|32535.4|32515.4|32533.6|32513.6|47
1734358960000|2024-12-16 14:22:40|32537.1|32517.1|32537.9|32517.9|32537.9|32517.9|32537.1|32517.1|0
1734358970000|2024-12-16 14:22:50|32542.9|32522.9|32562.9|32542.9|32562.9|32542.9|32542.9|32522.9|2
1734358990000|2024-12-16 14:23:10|32564.3|32544.3|32567.9|32547.9|32567.9|32547.9|32564.3|32544.3|5
1734359000000|2024-12-16 14:23:20|32573.6|32533.6|32573.6|32533.6|32573.6|32533.6|32573.6|32533.6|51
1734359030000|2024-12-16 14:23:50|32565.4|32545.4|32565.4|32545.4|32565.4|32545.4|32565.4|32545.4|1
1734359050000|2024-12-16 14:24:10|32566.8|32546.8|32570.4|32550.4|32570.4|32550.4|32566.8|32546.8|2
1734359070000|2024-12-16 14:24:30|32571.1|32551.1|32590.3|32570.3|32598.6|32570.3|32571.1|32551.1|3
1734359080000|2024-12-16 14:24:40|32591.1|32571.1|32576.8|32556.8|32595.3|32575.3|32576.8|32556.8|17
1734359090000|2024-12-16 14:24:50|||||||||1
1734359110000|2024-12-16 14:25:10|32581.1|32561.1|32581.1|32561.1|32581.1|32561.1|32581.1|32561.1|0
1734359130000|2024-12-16 14:25:30|32582.8|32562.8|32592.8|32572.8|32596.4|32572.8|32582.8|32556.4|8
1734359150000|2024-12-16 14:25:50|32591.1|32571.1|32597.1|32577.1|32597.1|32577.1|32591.1|32571.1|4
1734359170000|2024-12-16 14:26:10|32595.3|32575.3|32595.3|32575.3|32595.3|32575.3|32595.3|32575.3|3
1734359180000|2024-12-16 14:26:20|32593.6|32573.6|32595.3|32575.3|32595.3|32575.3|32592.8|32572.8|1
1734359190000|2024-12-16 14:26:30|32596.1|32576.1|32597.8|32577.8|32597.8|32577.8|32596.1|32576.1|1
1734359200000|2024-12-16 14:26:40|32595.3|32575.3|32595.3|32575.3|32595.3|32575.3|32595.3|32575.3|2
1734359210000|2024-12-16 14:26:50|32597.1|32577.1|32600.3|32580.3|32600.3|32580.3|32597.1|32577.1|16
1734359240000|2024-12-16 14:27:20|32598.6|32578.6|32600.3|32580.3|32600.3|32580.3|32597.8|32577.8|1
1734359250000|2024-12-16 14:27:30|||||||||12
1734359260000|2024-12-16 14:27:40|32603.9|32583.9|32610.3|32590.3|32610.3|32590.3|32603.9|32583.9|0
1734359270000|2024-12-16 14:27:50|32613.6|32593.6|32610.3|32590.3|32613.6|32593.6|32610.3|32590.3|7
1734359290000|2024-12-16 14:28:10|32611.1|32591.1|32611.1|32591.1|32611.8|32591.8|32611.1|32591.1|1
1734359300000|2024-12-16 14:28:20|32610.3|32590.3|32621.4|32601.4|32621.4|32601.4|32610.3|32590.3|4
1734359310000|2024-12-16 14:28:30|32635.3|32615.3|32644.6|32624.6|32650.3|32630.3|32635.3|32615.3|5
1734359320000|2024-12-16 14:28:40|32642.8|32622.8|32649.6|32629.6|32649.6|32629.6|32642.8|32622.8|4
1734359330000|2024-12-16 14:28:50|32650.3|32630.3|32655.3|32635.3|32655.3|32635.3|32650.3|32630.3|6
1734359340000|2024-12-16 14:29:00|32671.4|32651.4|32674.6|32654.6|32674.6|32654.6|32671.4|32651.4|2
1734359350000|2024-12-16 14:29:10|||||||||1
1734359360000|2024-12-16 14:29:20|||||||||4
1734359370000|2024-12-16 14:29:30|||||||||2
1734359390000|2024-12-16 14:29:50|||||||||3
1734359400000|2024-12-16 14:30:00|32675.3|32655.3|32672.8|32652.8|32675.3|32655.3|32672.8|32652.8|4
1734359410000|2024-12-16 14:30:10|32671.1|32651.1|32629.3|32609.3|32671.1|32651.1|32629.3|32609.3|16
1734359420000|2024-12-16 14:30:20|32624.3|32604.3|32602.8|32582.8|32624.3|32604.3|32601.1|32581.1|7
1734359430000|2024-12-16 14:30:30|||||||||1
1734359440000|2024-12-16 14:30:40|32600.3|32580.3|32600.3|32580.3|32600.3|32580.3|32600.3|32580.3|2
1734359450000|2024-12-16 14:30:50|32598.6|32578.6|32595|32555|32604.3|32578.6|32586.8|32555|9
1734359460000|2024-12-16 14:31:00|32587.5|32567.5|32581.8|32561.8|32587.5|32567.5|32581.8|32561.8|4
1734359470000|2024-12-16 14:31:10|32572.5|32552.5|32574.3|32534.3|32574.3|32552.5|32566.8|32534.3|12
1734359480000|2024-12-16 14:31:20|32573.6|32533.6|32561.8|32541.8|32573.6|32541.8|32561.8|32533.6|0
1734359490000|2024-12-16 14:31:30|32561.1|32541.1|32568.6|32508.6|32568.6|32541.1|32559.3|32508.6|6
1734359500000|2024-12-16 14:31:40|32560.3|32520.3|32551.1|32531.1|32560.3|32531.1|32547.5|32520.3|8
1734359510000|2024-12-16 14:31:50|32556.1|32536.1|32556.8|32536.8|32556.8|32536.8|32556.1|32536.1|0
1734359520000|2024-12-16 14:32:00|32569.3|32529.3|32573.9|32553.9|32574.3|32553.9|32569.3|32529.3|4
1734359530000|2024-12-16 14:32:10|32579.6|32559.6|32592.8|32572.8|32592.8|32572.8|32579.6|32559.6|4
1734359540000|2024-12-16 14:32:20|32590.3|32570.3|32590.3|32570.3|32590.3|32570.3|32590.3|32570.3|1
1734359560000|2024-12-16 14:32:40|32598.6|32558.6|32585.3|32565.3|32598.6|32566.1|32585.3|32558.6|0
1734359580000|2024-12-16 14:33:00|32583.6|32563.6|32582.8|32562.8|32583.6|32563.6|32582.8|32562.8|0
1734359590000|2024-12-16 14:33:10|32580.3|32560.3|32580.3|32560.3|32580.3|32560.3|32580.3|32560.3|2
1734359600000|2024-12-16 14:33:20|32591.1|32571.1|32591.1|32571.1|32591.1|32571.1|32591.1|32571.1|5
1734359610000|2024-12-16 14:33:30|32592.8|32572.8|32592.8|32572.8|32592.8|32572.8|32592.8|32572.8|0
1734359620000|2024-12-16 14:33:40|32593.6|32573.6|32598.6|32578.6|32598.6|32578.6|32593.6|32573.6|0
1734359630000|2024-12-16 14:33:50|32600.3|32580.3|32596.1|32576.1|32600.3|32580.3|32596.1|32576.1|0
1734359640000|2024-12-16 14:34:00|32595.3|32575.3|32595.3|32575.3|32595.3|32575.3|32595.3|32575.3|0
1734359660000|2024-12-16 14:34:20|32594.6|32574.6|32602.8|32562.8|32602.8|32574.6|32594.6|32562.8|1
1734359670000|2024-12-16 14:34:30|32585.3|32565.3|32585.3|32565.3|32585.3|32565.3|32585.3|32565.3|2
1734359680000|2024-12-16 14:34:40|32587.8|32567.8|32589.6|32569.6|32589.6|32569.6|32587.8|32567.8|3
1734359690000|2024-12-16 14:34:50|32596.7|32576.7|32596.7|32576.7|32596.7|32576.7|32596.7|32576.7|2
1734359700000|2024-12-16 14:35:00|32598.1|32578.1|32595.3|32575.3|32598.1|32578.1|32595.3|32575.3|0
1734359720000|2024-12-16 14:35:20|32592.8|32572.8|32590.3|32570.3|32592.8|32572.8|32590.3|32570.3|7
1734359740000|2024-12-16 14:35:40|||||||||1
1734359760000|2024-12-16 14:36:00|||||||||1
1734359780000|2024-12-16 14:36:20|32588.6|32568.6|32575.3|32555.3|32588.6|32568.6|32575.3|32555.3|3
1734359790000|2024-12-16 14:36:30|32571.1|32551.1|32571.1|32551.1|32571.1|32551.1|32571.1|32551.1|1
1734359810000|2024-12-16 14:36:50|32568.6|32548.6|32568.6|32548.6|32568.6|32548.6|32568.6|32548.6|0
1734359820000|2024-12-16 14:37:00|32570.3|32550.3|32578.9|32558.9|32578.9|32558.9|32570.3|32550.3|9
1734359830000|2024-12-16 14:37:10|32579.6|32559.6|32586.1|32566.1|32586.1|32566.1|32579.6|32559.6|4
1734359840000|2024-12-16 14:37:20|32587.8|32567.8|32587.8|32567.8|32587.8|32567.8|32587.8|32567.8|2
1734359860000|2024-12-16 14:37:40|32589.3|32569.3|32592.8|32572.8|32592.8|32572.8|32589.3|32569.3|1
1734359870000|2024-12-16 14:37:50|32595.3|32575.3|32595.3|32575.3|32595.3|32575.3|32595.3|32575.3|0
1734359880000|2024-12-16 14:38:00|32627.8|32567.8|32627.8|32567.8|32627.8|32567.8|32627.8|32567.8|3
1734359890000|2024-12-16 14:38:10|32630|32570|32630|32570|32630|32570|32630|32570|0
1734359930000|2024-12-16 14:38:50|32625.7|32565.7|32591.1|32571.1|32625.7|32571.8|32591.1|32565|3
1734359960000|2024-12-16 14:39:20|32593.6|32573.6|32607.8|32587.8|32607.8|32587.8|32593.6|32573.6|4
1734359970000|2024-12-16 14:39:30|32606.1|32586.1|32589.6|32569.6|32606.1|32586.1|32589.6|32569.6|9
1734359980000|2024-12-16 14:39:40|32587.8|32567.8|32571.8|32551.8|32587.8|32567.8|32571.8|32551.8|0
1734359990000|2024-12-16 14:39:50|32570.3|32531.8|32555.3|32535.3|32570.3|32535.3|32555.3|32530.3|3
1734360000000|2024-12-16 14:40:00|32550.3|32530.3|32541|32521|32558.5|32530.3|32541|32513.5|1
1734360010000|2024-12-16 14:40:10|32542.8|32522.8|32542.8|32522.8|32542.8|32522.8|32540.3|32520.3|0
1734360020000|2024-12-16 14:40:20|32552.8|32532.8|32563.1|32543.1|32567.8|32543.1|32552.8|32527.8|7
1734360030000|2024-12-16 14:40:30|32565.3|32545.3|32585.3|32565.3|32585.3|32565.3|32565.3|32545.3|1
1734360040000|2024-12-16 14:40:40|32587.1|32567.1|32587.8|32567.8|32587.8|32567.8|32587.1|32567.1|0
1734360050000|2024-12-16 14:40:50|32590.3|32570.3|32592.8|32572.8|32592.8|32572.8|32590.3|32570.3|1
1734360060000|2024-12-16 14:41:00|32595.3|32575.3|32615.3|32595.3|32615.3|32595.3|32595.3|32575.3|1
1734360070000|2024-12-16 14:41:10|32617.1|32597.1|32617.8|32597.8|32617.8|32597.8|32617.1|32597.1|0
1734360080000|2024-12-16 14:41:20|32620.3|32600.3|32617.8|32597.8|32620.3|32600.3|32617.8|32597.8|10
1734360090000|2024-12-16 14:41:30|32616|32596|32618.5|32598.5|32620.3|32600.3|32616|32596|4
1734360100000|2024-12-16 14:41:40|32619.6|32599.6|32621.4|32601.4|32622.1|32602.1|32619.6|32599.6|4
1734360110000|2024-12-16 14:41:50|32620.3|32600.3|32620.3|32600.3|32620.3|32600.3|32617.8|32597.8|2
1734360120000|2024-12-16 14:42:00|32619.6|32599.6|32620.3|32600.3|32620.3|32600.3|32617.8|32597.8|2
1734360130000|2024-12-16 14:42:10|32622.1|32602.1|32625.3|32605.3|32625.3|32605.3|32622.1|32602.1|10
1734360140000|2024-12-16 14:42:20|32631|32611|32644.6|32624.6|32644.6|32624.6|32631|32611|1
1734360150000|2024-12-16 14:42:30|32645.3|32625.3|32645.3|32625.3|32645.3|32625.3|32645.3|32625.3|0
1734360160000|2024-12-16 14:42:40|32644.6|32624.6|32645.3|32625.3|32649.6|32629.6|32644.6|32624.6|2
1734360180000|2024-12-16 14:43:00|32646|32626|32653.8|32633.8|32653.8|32633.8|32646|32626|9
1734360190000|2024-12-16 14:43:10|32654.6|32634.6|32659.6|32639.6|32662.1|32642.1|32654.6|32634.6|3
1734360200000|2024-12-16 14:43:20|32662.1|32642.1|32657.8|32637.8|32663.8|32643.8|32657.8|32637.8|13
1734360210000|2024-12-16 14:43:30|32657.1|32637.1|32653.5|32633.5|32657.1|32637.1|32653.5|32633.5|5
1734360220000|2024-12-16 14:43:40|32654.3|32634.3|32651.8|32631.8|32654.3|32634.3|32651.8|32631.8|0
1734360230000|2024-12-16 14:43:50|32655.3|32635.3|32657.1|32637.1|32657.1|32637.1|32655.3|32635.3|3
1734360240000|2024-12-16 14:44:00|32658.8|32638.8|32667.8|32647.8|32667.8|32647.8|32658.8|32638.8|22
1734360250000|2024-12-16 14:44:10|32659.3|32639.3|32659.6|32639.6|32659.6|32639.6|32657.5|32637.5|47
1734360260000|2024-12-16 14:44:20|32662.1|32642.1|32665.6|32645.6|32665.6|32645.6|32662.1|32642.1|0
1734360270000|2024-12-16 14:44:30|32666.3|32646.3|32702.1|32682.1|32717.4|32697.4|32666.3|32646.3|28
1734360280000|2024-12-16 14:44:40|32699.9|32679.9|32688.8|32668.8|32699.9|32679.9|32688.8|32668.8|2
1734360290000|2024-12-16 14:44:50|32678.8|32658.8|32671.3|32651.3|32678.8|32658.8|32671.3|32651.3|3
1734360300000|2024-12-16 14:45:00|32673.8|32653.8|32675.6|32655.6|32676.3|32656.3|32671.3|32651.3|6
1734360310000|2024-12-16 14:45:10|32671.3|32651.3|32672.1|32652.1|32673.8|32653.8|32671.3|32651.3|5
1734360320000|2024-12-16 14:45:20|32671.3|32651.3|32671.3|32651.3|32671.3|32651.3|32671.3|32651.3|3
1734360330000|2024-12-16 14:45:30|32669.6|32649.6|32688.8|32668.8|32688.8|32668.8|32669.6|32649.6|5
1734360340000|2024-12-16 14:45:40|32690.6|32670.6|32691.3|32671.3|32691.3|32671.3|32690.6|32670.6|0
1734360350000|2024-12-16 14:45:50|32701.3|32681.3|32703.8|32683.8|32703.8|32683.8|32701.3|32681.3|1
1734360360000|2024-12-16 14:46:00|32705.6|32685.6|32703.8|32683.8|32705.6|32685.6|32703.8|32683.8|12
1734360370000|2024-12-16 14:46:10|32702.1|32682.1|32698.8|32678.8|32702.1|32682.1|32698.8|32678.8|7
1734360380000|2024-12-16 14:46:20|32699.6|32679.6|32701.3|32681.3|32701.3|32681.3|32699.6|32679.6|1
1734360390000|2024-12-16 14:46:30|32703.8|32683.8|32728.1|32708.1|32728.1|32708.1|32703.8|32683.8|16
1734360400000|2024-12-16 14:46:40|32730.6|32710.6|32730.6|32710.6|32730.6|32710.6|32730.6|32710.6|1
1734360410000|2024-12-16 14:46:50|32733.1|32713.1|32728.8|32708.8|32733.1|32713.1|32728.8|32708.8|2
1734360420000|2024-12-16 14:47:00|32721.3|32701.3|32683.8|32663.8|32721.3|32701.3|32683.8|32662.8|12
1734360430000|2024-12-16 14:47:10|32678.8|32658.8|32669.6|32649.6|32681.3|32661.3|32669.6|32649.6|13
1734360440000|2024-12-16 14:47:20|32667.1|32647.1|32693.8|32673.8|32693.8|32673.8|32666.3|32646.3|2
1734360450000|2024-12-16 14:47:30|32696.3|32676.3|32720.6|32700.6|32720.6|32700.6|32696.3|32676.3|7
1734360460000|2024-12-16 14:47:40|32721.3|32701.3|32720.6|32700.6|32721.3|32701.3|32720.6|32700.6|3
1734360470000|2024-12-16 14:47:50|32718.8|32698.8|32722.4|32702.4|32722.4|32702.4|32718.8|32698.8|1
1734360480000|2024-12-16 14:48:00|32710.3|32690.3|32717.1|32677.1|32717.1|32690.3|32710.3|32677.1|2
1734360490000|2024-12-16 14:48:10|32708.8|32688.8|32706.3|32686.3|32708.8|32688.8|32706.3|32686.3|0
1734360500000|2024-12-16 14:48:20|32708.8|32688.8|32716.6|32696.6|32716.6|32696.6|32708.8|32688.8|3
1734360520000|2024-12-16 14:48:40|32723.1|32703.1|32723.1|32703.1|32723.1|32703.1|32723.1|32703.1|0
1734360530000|2024-12-16 14:48:50|32723.8|32703.8|32708.8|32688.8|32723.8|32703.8|32708.8|32688.8|2
1734360550000|2024-12-16 14:49:10|||||||||1
1734360560000|2024-12-16 14:49:20|32706.3|32686.3|32701.3|32681.3|32706.3|32686.3|32701.3|32681.3|3
1734360580000|2024-12-16 14:49:40|32699.6|32679.6|32698.8|32678.8|32699.6|32679.6|32698.8|32678.8|8
1734360590000|2024-12-16 14:49:50|32696.3|32676.3|32698.8|32678.8|32698.8|32678.8|32696.3|32676.3|4
1734360600000|2024-12-16 14:50:00|32696.3|32676.3|32696.3|32676.3|32698.8|32678.8|32696.3|32676.3|1
1734360630000|2024-12-16 14:50:30|32698.1|32678.1|32698.8|32678.8|32698.8|32678.8|32698.1|32678.1|5
1734360650000|2024-12-16 14:50:50|32700.6|32680.6|32700.6|32680.6|32700.6|32680.6|32700.6|32680.6|0
1734360660000|2024-12-16 14:51:00|32701.3|32681.3|32701.3|32681.3|32701.3|32681.3|32701.3|32681.3|0
1734360670000|2024-12-16 14:51:10|32703.8|32683.8|32723.4|32703.4|32723.4|32703.4|32701.3|32681.3|4
1734360680000|2024-12-16 14:51:20|32725.6|32705.6|32723.8|32703.8|32725.6|32705.6|32723.8|32703.8|4
1734360700000|2024-12-16 14:51:40|32721.3|32701.3|32721.3|32701.3|32723.8|32703.8|32721.3|32701.3|1
1734360710000|2024-12-16 14:51:50|32720.6|32700.6|32713.8|32693.8|32720.6|32700.6|32713.8|32693.8|6
1734360720000|2024-12-16 14:52:00|32713.1|32693.1|32695.6|32675.6|32713.8|32693.8|32695.6|32675.6|12
1734360730000|2024-12-16 14:52:10|32693.8|32673.8|32689.6|32669.6|32693.8|32673.8|32689.6|32669.6|8
1734360740000|2024-12-16 14:52:20|32693.1|32673.1|32693.1|32673.1|32693.1|32673.1|32693.1|32673.1|4
1734360750000|2024-12-16 14:52:30|32693.8|32673.8|32659.6|32639.6|32693.8|32673.8|32659.6|32639.6|2
1734360760000|2024-12-16 14:52:40|32658.8|32638.8|32652.8|32632.8|32661.3|32641.3|32651|32631|3
1734360770000|2024-12-16 14:52:50|32657.1|32637.1|32668.1|32648.1|32668.1|32648.1|32657.1|32637.1|10
1734360780000|2024-12-16 14:53:00|32668.8|32648.8|32651.3|32631.3|32668.8|32648.8|32647.8|32627.8|5
1734360790000|2024-12-16 14:53:10|32649.6|32629.6|32642.8|32622.8|32649.6|32629.6|32642.8|32622.8|4
1734360800000|2024-12-16 14:53:20|32642.1|32622.1|32613.8|32593.8|32642.1|32622.1|32613.8|32592.8|5
1734360810000|2024-12-16 14:53:30|32613.1|32593.1|32621.3|32601.3|32623.1|32603.1|32613.1|32593.1|8
1734360820000|2024-12-16 14:53:40|32618.8|32598.8|32615.6|32595.6|32618.8|32598.8|32615.6|32595.6|0
1734360840000|2024-12-16 14:54:00|32616.3|32596.3|32598.9|32578.9|32616.3|32596.3|32598.9|32578.9|3
1734360850000|2024-12-16 14:54:10|32600.7|32580.7|32623.8|32603.8|32623.8|32603.8|32597.8|32577.8|12
1734360860000|2024-12-16 14:54:20|32622.1|32602.1|32622.1|32602.1|32622.1|32602.1|32622.1|32602.1|0
1734360870000|2024-12-16 14:54:30|32621.3|32601.3|32621.3|32581.3|32621.3|32601.3|32621.3|32581.3|3
1734360880000|2024-12-16 14:54:40|32613.8|32593.8|32606.3|32586.3|32613.8|32593.8|32606.3|32586.3|1
1734360890000|2024-12-16 14:54:50|32603.8|32583.8|32603.8|32583.8|32603.8|32583.8|32603.8|32583.8|0
1734360900000|2024-12-16 14:55:00|32619.6|32599.6|32645.2|32625.2|32645.2|32625.2|32619.6|32599.6|15
1734360920000|2024-12-16 14:55:20|32655.6|32635.6|32653.8|32633.8|32658.8|32638.8|32653.8|32633.8|13
1734360930000|2024-12-16 14:55:30|32653.1|32633.1|32653.1|32633.1|32653.1|32633.1|32653.1|32633.1|0
1734360960000|2024-12-16 14:56:00|32653.8|32633.8|32658.8|32638.8|32658.8|32638.8|32653.8|32633.8|3
1734361000000|2024-12-16 14:56:40|32657.1|32637.1|32660.6|32640.6|32660.6|32640.6|32656.3|32636.3|0
1734361020000|2024-12-16 14:57:00|32661.3|32641.3|32661.3|32641.3|32661.3|32641.3|32661.3|32641.3|3
1734361030000|2024-12-16 14:57:10|32674.9|32634.9|32676.3|32636.3|32676.3|32636.3|32674.9|32634.9|3
1734361040000|2024-12-16 14:57:20|32664.6|32644.6|32665.6|32645.6|32676.3|32645.6|32663.8|32636.3|3
1734361050000|2024-12-16 14:57:30|32667.4|32647.4|32667.4|32647.4|32667.4|32647.4|32667.4|32647.4|0
1734361060000|2024-12-16 14:57:40|32668.8|32648.8|32679.5|32659.5|32679.5|32659.5|32668.8|32648.8|21
1734361070000|2024-12-16 14:57:50|32683.1|32663.1|32715.6|32695.6|32715.6|32695.6|32683.1|32663.1|9
1734361080000|2024-12-16 14:58:00|32718.1|32698.1|32719.9|32699.9|32719.9|32699.9|32718.1|32698.1|16
1734361090000|2024-12-16 14:58:10|32722.4|32702.4|32719.9|32699.9|32722.4|32702.4|32719.9|32699.9|3
1734361100000|2024-12-16 14:58:20|32718.1|32698.1|32719.9|32699.9|32719.9|32699.9|32718.1|32698.1|8
1734361110000|2024-12-16 14:58:30|32722|32702|32722|32702|32722|32702|32722|32702|0
1734361120000|2024-12-16 14:58:40|32727|32707|32743.8|32723.8|32743.8|32723.8|32727|32707|10
1734361130000|2024-12-16 14:58:50|32742|32722|32742|32722|32742|32722|32742|32722|1
1734361140000|2024-12-16 14:59:00|32741.3|32721.3|32746.3|32726.3|32746.3|32726.3|32741.3|32721.3|6
1734361150000|2024-12-16 14:59:10|32750.6|32730.6|32750.6|32730.6|32750.6|32730.6|32750.6|32730.6|3
1734361160000|2024-12-16 14:59:20|32752.4|32732.4|32745.6|32725.6|32752.4|32732.4|32745.6|32725.6|10
1734361170000|2024-12-16 14:59:30|||||||||4
1734361180000|2024-12-16 14:59:40|32744.9|32724.9|32745.6|32725.6|32745.6|32725.6|32744.9|32724.9|2
1734361190000|2024-12-16 14:59:50|32746.3|32726.3|32746.3|32726.3|32746.3|32726.3|32746.3|32726.3|2
1734361200000|2024-12-16 15:00:00|32747|32727|32754.9|32734.9|32754.9|32734.9|32747|32727|2
1734361210000|2024-12-16 15:00:10|32756.3|32736.3|32756.3|32736.3|32756.3|32736.3|32756.3|32736.3|0
1734361220000|2024-12-16 15:00:20|32759.5|32739.5|32758.8|32738.8|32773.1|32753.1|32758.8|32738.8|14
1734361230000|2024-12-16 15:00:30|32757|32737|32747|32727|32757|32737|32747|32727|6
1734361240000|2024-12-16 15:00:40|32743.8|32723.8|32743.8|32723.8|32743.8|32723.8|32743.8|32723.8|1
1734361260000|2024-12-16 15:01:00|32745.6|32725.6|32784.8|32764.8|32784.8|32764.8|32745.6|32725.6|71
1734361270000|2024-12-16 15:01:10|32789.1|32769.1|32789.8|32769.8|32789.8|32769.8|32789.1|32769.1|1
1734361280000|2024-12-16 15:01:20|32794.1|32774.1|32794.1|32774.1|32794.1|32774.1|32794.1|32774.1|0
1734361290000|2024-12-16 15:01:30|32796.6|32776.6|32796.6|32776.6|32796.6|32776.6|32796.6|32776.6|1
1734361300000|2024-12-16 15:01:40|32806.6|32786.6|32812.3|32792.3|32812.3|32792.3|32806.6|32786.6|14
1734361310000|2024-12-16 15:01:50|32819.8|32759.8|32794.8|32774.8|32819.8|32774.8|32792.3|32759.8|6
1734361320000|2024-12-16 15:02:00|32798.4|32778.4|32783.4|32763.4|32798.4|32778.4|32779.8|32759.8|11
1734361330000|2024-12-16 15:02:10|32789.8|32769.8|32789.8|32769.8|32789.8|32769.8|32789.8|32769.8|0
1734361340000|2024-12-16 15:02:20|32792.3|32772.3|32795.6|32775.6|32795.6|32775.6|32792.3|32772.3|17
1734361350000|2024-12-16 15:02:30|32796.3|32776.3|32792|32772|32798.8|32778.8|32792|32772|2
1734361360000|2024-12-16 15:02:40|32790.3|32770.3|32788.8|32768.8|32790.3|32770.3|32788.8|32768.8|0
1734361380000|2024-12-16 15:03:00|32783.8|32763.8|32781.3|32761.3|32783.8|32763.8|32781.3|32761.3|15
1734361390000|2024-12-16 15:03:10|||||||||1
1734361410000|2024-12-16 15:03:30|||||||||2
1734361420000|2024-12-16 15:03:40|||||||||1
1734361450000|2024-12-16 15:04:10|32782|32762|32803.8|32783.8|32803.8|32783.8|32782|32762|5
1734361460000|2024-12-16 15:04:20|32808.8|32788.8|32818.1|32798.1|32824.8|32798.1|32808.8|32780.6|8
1734361470000|2024-12-16 15:04:30|||||||||2
1734361480000|2024-12-16 15:04:40|32822.8|32782.8|32809.5|32789.5|32822.8|32789.5|32809.5|32781.3|18
1734361490000|2024-12-16 15:04:50|32808.8|32788.8|32807|32787|32808.8|32788.8|32807|32787|3
1734361500000|2024-12-16 15:05:00|32810.6|32790.6|32814.8|32794.8|32814.8|32794.8|32810.6|32790.6|32
1734361510000|2024-12-16 15:05:10|32813.1|32793.1|32811.6|32791.6|32813.1|32793.1|32811.6|32791.6|1
1734361520000|2024-12-16 15:05:20|||||||||11
1734361530000|2024-12-16 15:05:30|32812.3|32792.3|32814.8|32794.8|32814.8|32794.8|32810.6|32790.6|68
1734361540000|2024-12-16 15:05:40|32817.3|32797.3|32812.3|32792.3|32817.3|32797.3|32812.3|32792.3|3
1734361550000|2024-12-16 15:05:50|32808.1|32788.1|32801.3|32761.3|32808.1|32788.1|32794.8|32761.3|3
1734361570000|2024-12-16 15:06:10|32798.4|32778.4|32799.8|32779.8|32799.8|32779.8|32798.4|32778.4|6
1734361580000|2024-12-16 15:06:20|32799.1|32779.1|32791.6|32771.6|32799.1|32779.1|32791.6|32771.6|3
1734361590000|2024-12-16 15:06:30|32787.3|32767.3|32788.1|32768.1|32795.6|32768.1|32787.3|32755.6|4
1734361600000|2024-12-16 15:06:40|32786.3|32766.3|32786.3|32766.3|32786.3|32766.3|32786.3|32766.3|0
1734361610000|2024-12-16 15:06:50|32787.3|32767.3|32788.1|32768.1|32788.1|32768.1|32787.3|32767.3|1
1734361620000|2024-12-16 15:07:00|32789.8|32769.8|32789.8|32769.8|32789.8|32769.8|32789.8|32769.8|1
1734361630000|2024-12-16 15:07:10|32795.1|32775.1|32797.3|32777.3|32797.3|32777.3|32795.1|32775.1|1
1734361640000|2024-12-16 15:07:20|||||||||4
1734361650000|2024-12-16 15:07:30|32792.3|32772.3|32792.3|32772.3|32792.3|32772.3|32792.3|32772.3|0
1734361660000|2024-12-16 15:07:40|32789.8|32769.8|32792.3|32772.3|32792.3|32772.3|32789.8|32769.8|5
1734361680000|2024-12-16 15:08:00|32790.6|32770.6|32782.3|32762.3|32790.6|32770.6|32782.3|32762.3|7
1734361690000|2024-12-16 15:08:10|32779.8|32759.8|32779.8|32759.8|32779.8|32759.8|32779.8|32759.8|3
1734361700000|2024-12-16 15:08:20|32773.8|32753.8|32773.8|32753.8|32773.8|32753.8|32773.8|32753.8|2
1734361710000|2024-12-16 15:08:30|32772|32752|32770.6|32750.6|32772|32752|32770.6|32750.6|1
1734361720000|2024-12-16 15:08:40|32768.8|32748.8|32763.1|32743.1|32768.8|32748.8|32763.1|32743.1|1
1734361730000|2024-12-16 15:08:50|32759.8|32739.8|32767.3|32747.3|32767.3|32747.3|32759.8|32739.8|3
1734361750000|2024-12-16 15:09:10|||||||||1
1734361760000|2024-12-16 15:09:20|32765.6|32745.6|32764.8|32744.8|32765.6|32745.6|32764.8|32744.8|0
1734361780000|2024-12-16 15:09:40|||||||||1
1734361800000|2024-12-16 15:10:00|32768.4|32748.4|32773.4|32753.4|32773.4|32753.4|32768.4|32748.4|5
1734361810000|2024-12-16 15:10:10|32768.4|32748.4|32763.4|32743.4|32768.4|32748.4|32763.4|32743.4|7
1734361820000|2024-12-16 15:10:20|32757.3|32737.3|32751.6|32731.6|32757.3|32737.3|32751.6|32731.6|5
1734361830000|2024-12-16 15:10:30|32752.3|32732.3|32777.6|32737.6|32777.6|32742.3|32752.3|32729.8|1
1734361840000|2024-12-16 15:10:40|32780.6|32740.6|32768.1|32748.1|32780.6|32748.1|32768.1|32740.6|0
1734361850000|2024-12-16 15:10:50|32780.6|32740.6|32780.6|32740.6|32780.6|32740.6|32780.6|32740.6|0
1734361860000|2024-12-16 15:11:00|32773.1|32753.1|32782.3|32762.3|32782.3|32762.3|32773.1|32753.1|1
1734361870000|2024-12-16 15:11:10|32794.1|32754.1|32794.1|32754.1|32794.1|32754.1|32794.1|32754.1|0
1734361880000|2024-12-16 15:11:20|32783.8|32763.8|32783.1|32763.1|32783.8|32763.8|32783.1|32763.1|0
1734361900000|2024-12-16 15:11:40|32781.3|32761.3|32778.1|32758.1|32781.3|32761.3|32778.1|32758.1|3
1734361910000|2024-12-16 15:11:50|32769.8|32749.8|32776.3|32736.3|32776.3|32749.8|32768.1|32736.3|0
1734361920000|2024-12-16 15:12:00|32764.5|32744.5|32761.3|32741.3|32765.6|32745.6|32761.3|32741.3|1
1734361930000|2024-12-16 15:12:10|32760.6|32740.6|32760.6|32740.6|32760.6|32740.6|32760.6|32740.6|0
1734361960000|2024-12-16 15:12:40|32758.1|32738.1|32759.8|32739.8|32759.8|32739.8|32757.3|32737.3|54
1734361980000|2024-12-16 15:13:00|32761.6|32741.6|32762.3|32742.3|32762.3|32742.3|32761.6|32741.6|0
1734362000000|2024-12-16 15:13:20|32767.3|32747.3|32777.6|32757.6|32777.6|32757.6|32767.3|32747.3|6
1734362010000|2024-12-16 15:13:30|32778.4|32758.4|32778.4|32758.4|32778.4|32758.4|32778.4|32758.4|0
1734362020000|2024-12-16 15:13:40|||||||||1
1734362040000|2024-12-16 15:14:00|32780.1|32760.1|32784.1|32764.1|32784.1|32764.1|32780.1|32760.1|1
1734362050000|2024-12-16 15:14:10|32764.8|32744.8|32754.8|32734.8|32764.8|32744.8|32754.8|32734.8|9
1734362060000|2024-12-16 15:14:20|32751.6|32731.6|32749.1|32729.1|32751.6|32731.6|32749.1|32729.1|10
1734362070000|2024-12-16 15:14:30|32749.8|32729.8|32732.3|32712.3|32749.8|32729.8|32729.8|32709.8|41
1734362080000|2024-12-16 15:14:40|32741.2|32721.2|32745.1|32725.1|32745.1|32725.1|32741.2|32721.2|4
1734362100000|2024-12-16 15:15:00|32746.6|32726.6|32746.6|32726.6|32746.6|32726.6|32746.6|32726.6|1
1734362110000|2024-12-16 15:15:10|32744.1|32724.1|32744.1|32724.1|32744.1|32724.1|32744.1|32724.1|1
1734362120000|2024-12-16 15:15:20|||||||||1
1734362140000|2024-12-16 15:15:40|32745.9|32725.9|32746.6|32726.6|32746.6|32726.6|32745.9|32725.9|0
1734362150000|2024-12-16 15:15:50|32748.4|32728.4|32763.7|32743.7|32763.7|32743.7|32748.4|32728.4|4
1734362160000|2024-12-16 15:16:00|32766.6|32746.6|32779.4|32759.4|32779.4|32759.4|32766.6|32746.6|1
1734362170000|2024-12-16 15:16:10|32786.6|32766.6|32786.6|32766.6|32786.6|32766.6|32786.6|32766.6|0
1734362180000|2024-12-16 15:16:20|32788.4|32768.4|32791.6|32771.6|32791.6|32771.6|32788.4|32768.4|2
1734362190000|2024-12-16 15:16:30|32803.4|32763.4|32799.1|32779.1|32804.1|32779.1|32796.6|32761.6|3
1734362200000|2024-12-16 15:16:40|32799.8|32779.8|32802.3|32782.3|32802.3|32782.3|32799.8|32779.8|2
1734362210000|2024-12-16 15:16:50|32804.8|32784.8|32809.1|32789.1|32809.1|32789.1|32804.8|32784.8|2
1734362220000|2024-12-16 15:17:00|32809.8|32789.8|32812.3|32792.3|32812.3|32792.3|32807.3|32787.3|11
1734362230000|2024-12-16 15:17:10|32809.8|32789.8|32813|32793|32813|32793|32808|32788|2
1734362240000|2024-12-16 15:17:20|32812.3|32792.3|32794.1|32774.1|32812.3|32792.3|32794.1|32774.1|3
1734362250000|2024-12-16 15:17:30|32792.3|32772.3|32788.8|32768.8|32792.3|32772.3|32788.8|32768.8|0
1734362260000|2024-12-16 15:17:40|32784.8|32764.8|32784.8|32764.8|32784.8|32764.8|32784.8|32764.8|0
1734362270000|2024-12-16 15:17:50|32781.6|32761.6|32772.3|32752.3|32784.8|32761.6|32772.3|32744.8|1
1734362280000|2024-12-16 15:18:00|32785.8|32745.8|32799.1|32739.1|32799.1|32745.8|32785.8|32739.1|6
1734362290000|2024-12-16 15:18:10|32798.3|32758.3|32798.3|32758.3|32798.3|32758.3|32798.3|32758.3|0
1734362300000|2024-12-16 15:18:20|32786.6|32766.6|32786.6|32766.6|32786.6|32766.6|32786.6|32766.6|1
1734362310000|2024-12-16 15:18:30|32787.3|32767.3|32787.3|32767.3|32787.3|32767.3|32787.3|32767.3|1
1734362320000|2024-12-16 15:18:40|32784.8|32764.8|32789.8|32769.8|32789.8|32769.8|32784.8|32764.8|1
1734362330000|2024-12-16 15:18:50|32788|32768|32784.8|32764.8|32788|32768|32784.8|32764.8|1
1734362340000|2024-12-16 15:19:00|||||||||1
1734362360000|2024-12-16 15:19:20|32786.6|32766.6|32794.1|32774.1|32794.1|32774.1|32786.6|32766.6|5
1734362370000|2024-12-16 15:19:30|32799.4|32779.4|32803.3|32783.3|32803.3|32783.3|32799.4|32779.4|1
1734362380000|2024-12-16 15:19:40|32804.8|32784.8|32801.6|32781.6|32810.5|32784.8|32798|32770.5|9
1734362390000|2024-12-16 15:19:50|32804.1|32784.1|32804.1|32784.1|32804.1|32784.1|32804.1|32784.1|0
1734362400000|2024-12-16 15:20:00|32804.8|32784.8|32806.6|32786.6|32806.6|32786.6|32804.8|32784.8|1
1734362410000|2024-12-16 15:20:10|32807.3|32787.3|32799.8|32779.8|32807.3|32787.3|32799.8|32779.8|5
1734362420000|2024-12-16 15:20:20|32798|32778|32782.3|32742.3|32798|32778|32779.1|32742.3|12
1734362430000|2024-12-16 15:20:30|32764.8|32744.8|32764.8|32744.8|32764.8|32744.8|32764.8|32744.8|1
1734362440000|2024-12-16 15:20:40|32764.1|32744.1|32757.3|32737.3|32764.1|32744.1|32754.8|32734.8|9
1734362450000|2024-12-16 15:20:50|32763|32743|32768|32748|32768|32748|32763|32743|4
1734362460000|2024-12-16 15:21:00|32775.5|32735.5|32775.5|32735.5|32775.5|32735.5|32775.5|32735.5|0
1734362480000|2024-12-16 15:21:20|32774.8|32734.8|32774.8|32734.8|32774.8|32734.8|32774.8|32734.8|0
1734362490000|2024-12-16 15:21:30|32763|32743|32763|32743|32763|32743|32763|32743|2
1734362500000|2024-12-16 15:21:40|32764.8|32744.8|32775.1|32755.1|32775.1|32755.1|32764.8|32744.8|2
1734362520000|2024-12-16 15:22:00|32775.8|32755.8|32775.8|32755.8|32775.8|32755.8|32775.8|32755.8|4
1734362530000|2024-12-16 15:22:10|32777.3|32757.3|32778.8|32758.8|32778.8|32758.8|32777.3|32757.3|1
1734362540000|2024-12-16 15:22:20|32780.5|32760.5|32797|32757|32797|32762|32780.5|32757|17
1734362550000|2024-12-16 15:22:30|32792.3|32772.3|32800.8|32780.8|32800.8|32780.8|32792.3|32772.3|1
1734362560000|2024-12-16 15:22:40|32802.3|32782.3|32802.3|32782.3|32802.3|32782.3|32802.3|32782.3|1
1734362580000|2024-12-16 15:23:00|32814.1|32774.1|32807.3|32787.3|32814.1|32787.3|32803|32774.1|3
1734362600000|2024-12-16 15:23:20|||||||||4
1734362610000|2024-12-16 15:23:30|32805.5|32785.5|32806.6|32786.6|32807.3|32787.3|32804.8|32784.8|19
1734362620000|2024-12-16 15:23:40|32804.8|32784.8|32807.3|32787.3|32807.3|32787.3|32804.8|32784.8|3
1734362630000|2024-12-16 15:23:50|32809.8|32789.8|32809.8|32789.8|32809.8|32789.8|32809.8|32789.8|2
1734362650000|2024-12-16 15:24:10|32810.5|32790.5|32814.1|32794.1|32814.1|32794.1|32810.5|32790.5|19
1734362660000|2024-12-16 15:24:20|32814.8|32794.8|32816.6|32796.6|32816.6|32796.6|32814.8|32794.8|1
1734362670000|2024-12-16 15:24:30|32812.3|32792.3|32794.8|32774.8|32812.3|32792.3|32794.8|32774.8|3
1734362680000|2024-12-16 15:24:40|32797.3|32777.3|32797.3|32777.3|32797.3|32777.3|32797.3|32777.3|7
1734362690000|2024-12-16 15:24:50|32811.3|32791.3|32813.8|32793.8|32813.8|32793.8|32811.3|32791.3|20
1734362700000|2024-12-16 15:25:00|32868.3|32828.3|32868.3|32828.3|32868.3|32828.3|32868.3|32828.3|13
1734362710000|2024-12-16 15:25:10|32860.1|32840.1|32851.6|32831.6|32860.1|32840.1|32850.8|32830.8|41
1734362720000|2024-12-16 15:25:20|32848.3|32828.3|32837.6|32817.6|32848.3|32828.3|32837.6|32817.6|10
1734362730000|2024-12-16 15:25:30|32834.1|32814.1|32832.6|32812.6|32834.1|32814.1|32832.6|32812.6|0
1734362740000|2024-12-16 15:25:40|32833.3|32813.3|32835.8|32815.8|32835.8|32815.8|32830.8|32810.8|5
1734362750000|2024-12-16 15:25:50|32841.9|32821.9|32845.1|32825.1|32845.1|32825.1|32841.9|32821.9|4
1734362760000|2024-12-16 15:26:00|32850.1|32810.1|32833|32813|32850.1|32813|32833|32810.1|4
1734362770000|2024-12-16 15:26:10|32830.8|32810.8|32810.1|32790.1|32830.8|32810.8|32810.1|32790.1|21
1734362780000|2024-12-16 15:26:20|32808.3|32788.3|32808.3|32788.3|32810.1|32790.1|32808.3|32788.3|4
1734362800000|2024-12-16 15:26:40|32807.6|32787.6|32810.1|32790.1|32810.1|32790.1|32807.6|32787.6|2
1734362820000|2024-12-16 15:27:00|32810.8|32790.8|32804.8|32784.8|32818.3|32798.3|32804.8|32784.8|53
1734362830000|2024-12-16 15:27:10|||||||||5
1734362840000|2024-12-16 15:27:20|32809.8|32789.8|32820.8|32800.8|32828.3|32800.8|32809.8|32788.3|1
1734362860000|2024-12-16 15:27:40|32825.8|32805.8|32846.6|32826.6|32849.1|32829.1|32825.8|32805.8|8
1734362870000|2024-12-16 15:27:50|32843|32823|32842.3|32822.3|32844.8|32824.8|32842.3|32822.3|6
1734362880000|2024-12-16 15:28:00|32840.5|32820.5|32839.8|32819.8|32840.5|32820.5|32839.8|32819.8|3
1734362890000|2024-12-16 15:28:10|32840.5|32820.5|32840.5|32820.5|32840.5|32820.5|32840.5|32820.5|2
1734362900000|2024-12-16 15:28:20|32838|32818|32840.5|32820.5|32840.5|32820.5|32838|32818|4
1734362920000|2024-12-16 15:28:40|||||||||1
1734362930000|2024-12-16 15:28:50|32842.3|32822.3|32842.3|32822.3|32842.3|32822.3|32842.3|32822.3|2
1734362940000|2024-12-16 15:29:00|32839.1|32819.1|32839.8|32819.8|32839.8|32819.8|32837.3|32817.3|2
1734362950000|2024-12-16 15:29:10|32843.3|32823.3|32844.8|32824.8|32844.8|32824.8|32843.3|32823.3|0
1734362960000|2024-12-16 15:29:20|32856.6|32836.6|32861.6|32841.6|32861.6|32841.6|32856.6|32836.6|4
1734362980000|2024-12-16 15:29:40|32863|32843|32866.6|32846.6|32878.3|32846.6|32863|32838.3|4
1734362990000|2024-12-16 15:29:50|32867.3|32847.3|32879.1|32859.1|32881.6|32861.6|32867.3|32847.3|13
1734363000000|2024-12-16 15:30:00|32872.3|32852.3|32852.3|32832.3|32872.3|32852.3|32843|32823|7
1734363010000|2024-12-16 15:30:10|32849.8|32829.8|32863.3|32823.3|32863.3|32829.8|32849.8|32823.3|11
1734363020000|2024-12-16 15:30:20|32849.8|32829.8|32849.8|32829.8|32852.3|32832.3|32849.8|32829.8|1
1734363030000|2024-12-16 15:30:30|32852.3|32832.3|32852.3|32832.3|32852.3|32832.3|32852.3|32832.3|1
1734363040000|2024-12-16 15:30:40|||||||||4
1734363050000|2024-12-16 15:30:50|32853.7|32833.7|32857.3|32837.3|32857.3|32837.3|32853.7|32833.7|3
1734363060000|2024-12-16 15:31:00|32855.5|32835.5|32852.3|32832.3|32855.5|32835.5|32852.3|32832.3|6
1734363070000|2024-12-16 15:31:10|32854.1|32834.1|32854.1|32834.1|32854.1|32834.1|32854.1|32834.1|8
1734363080000|2024-12-16 15:31:20|32855.8|32835.8|32856.6|32836.6|32856.6|32836.6|32855.8|32835.8|0
1734363100000|2024-12-16 15:31:40|32854.8|32834.8|32859.8|32839.8|32859.8|32839.8|32854.8|32834.8|11
1734363110000|2024-12-16 15:31:50|||||||||4
1734363120000|2024-12-16 15:32:00|32858|32838|32852.3|32832.3|32858|32838|32852.3|32832.3|5
1734363130000|2024-12-16 15:32:10|32823.1|32803.1|32824.8|32804.8|32824.8|32804.8|32818|32798|5
1734363140000|2024-12-16 15:32:20|32827.3|32807.3|32827.3|32807.3|32827.3|32807.3|32827.3|32807.3|0
1734363160000|2024-12-16 15:32:40|32829.8|32809.8|32837.3|32817.3|32849.8|32817.3|32829.8|32809|6
1734363170000|2024-12-16 15:32:50|32834.8|32814.8|32832.3|32812.3|32834.8|32814.8|32832.3|32812.3|1
1734363180000|2024-12-16 15:33:00|32830.5|32810.5|32830.5|32810.5|32830.5|32810.5|32830.5|32810.5|1
1734363200000|2024-12-16 15:33:20|32832.3|32812.3|32848.3|32828.3|32850.1|32830.1|32832.3|32809.4|7
1734363230000|2024-12-16 15:33:50|32853.3|32833.3|32853.3|32833.3|32853.3|32833.3|32853.3|32833.3|0
1734363270000|2024-12-16 15:34:30|32854.8|32834.8|32866.5|32846.5|32866.5|32846.5|32854.8|32834.8|2
1734363280000|2024-12-16 15:34:40|||||||||2
1734363290000|2024-12-16 15:34:50|32867.3|32847.3|32894.3|32874.3|32894.3|32874.3|32867.3|32847.3|26
1734363310000|2024-12-16 15:35:10|32893.3|32873.3|32893.3|32873.3|32893.3|32873.3|32890.8|32870.8|5
1734363320000|2024-12-16 15:35:20|32895.1|32875.1|32895.1|32875.1|32895.1|32875.1|32895.1|32875.1|1
1734363330000|2024-12-16 15:35:30|32897.6|32877.6|32897.6|32877.6|32897.6|32877.6|32897.6|32877.6|0
1734363340000|2024-12-16 15:35:40|32902.6|32882.6|32913.3|32893.3|32918.3|32893.3|32902.6|32877.6|21
1734363350000|2024-12-16 15:35:50|32914|32894|32918.3|32898.3|32918.3|32898.3|32913.3|32893.3|20
1734363360000|2024-12-16 15:36:00|32915.8|32895.8|32915.8|32895.8|32918.3|32898.3|32915.8|32895.8|3
1734363370000|2024-12-16 15:36:10|32916.5|32896.5|32905.8|32885.8|32918.3|32898.3|32905.8|32885.8|10
1734363380000|2024-12-16 15:36:20|32903.3|32883.3|32893.3|32873.3|32903.3|32883.3|32893.3|32873.3|10
1734363390000|2024-12-16 15:36:30|32888.3|32868.3|32863.3|32843.3|32888.3|32868.3|32863.3|32843.3|12
1734363400000|2024-12-16 15:36:40|32860.8|32840.8|32859|32839|32860.8|32840.8|32859|32839|7
1734363410000|2024-12-16 15:36:50|32860.8|32840.8|32859|32839|32863.3|32843.3|32859|32839|5
1734363420000|2024-12-16 15:37:00|32858.3|32838.3|32856.5|32836.5|32860.8|32840.8|32856.5|32836.5|5
1734363430000|2024-12-16 15:37:10|32855.8|32835.8|32858.3|32838.3|32860.8|32840.8|32855.8|32835.8|9
1734363440000|2024-12-16 15:37:20|32860.1|32840.1|32856.5|32836.5|32860.8|32840.8|32856.5|32836.5|7
1734363450000|2024-12-16 15:37:30|32855.8|32835.8|32851.5|32831.5|32855.8|32835.8|32851.5|32831.5|7
1734363460000|2024-12-16 15:37:40|32858.3|32818.3|32845.8|32825.8|32858.3|32826.5|32845.8|32818.3|2
1734363470000|2024-12-16 15:37:50|32842.3|32822.3|32857.6|32837.6|32857.6|32837.6|32839.8|32819.8|6
1734363480000|2024-12-16 15:38:00|32855.1|32835.1|32855.1|32835.1|32855.1|32835.1|32855.1|32835.1|0
1734363490000|2024-12-16 15:38:10|32855.8|32835.8|32865.8|32845.8|32878.3|32845.8|32855.8|32835.8|14
1734363500000|2024-12-16 15:38:20|32863.3|32843.3|32850.8|32830.8|32863.3|32843.3|32850.8|32830.8|5
1734363510000|2024-12-16 15:38:30|32853.3|32833.3|32853.3|32833.3|32853.3|32833.3|32853.3|32833.3|3
1734363520000|2024-12-16 15:38:40|32855.1|32835.1|32857.6|32837.6|32857.6|32837.6|32853.3|32833.3|0
1734363530000|2024-12-16 15:38:50|32855.1|32835.1|32855.1|32835.1|32855.1|32835.1|32855.1|32835.1|0
1734363540000|2024-12-16 15:39:00|32856.8|32836.8|32871.1|32851.1|32871.1|32851.1|32855.8|32835.8|12
1734363550000|2024-12-16 15:39:10|32873.3|32853.3|32880.1|32860.1|32880.1|32860.1|32873.3|32853.3|0
1734363560000|2024-12-16 15:39:20|32883|32863|32901.5|32881.5|32901.5|32881.5|32883|32863|2
1734363570000|2024-12-16 15:39:30|32902.3|32882.3|32907.6|32887.6|32907.6|32887.6|32902.3|32882.3|8
1734363580000|2024-12-16 15:39:40|32909|32889|32936.1|32916.1|32936.1|32916.1|32909|32889|58
1734363590000|2024-12-16 15:39:50|32938.6|32918.6|32940.1|32920.1|32940.4|32920.4|32938.6|32918.6|4
1734363600000|2024-12-16 15:40:00|32948.3|32928.3|32953.3|32933.3|32961.8|32935.8|32948.3|32921.8|11
1734363610000|2024-12-16 15:40:10|32951.5|32931.5|32947.6|32927.6|32951.5|32931.5|32947.6|32927.6|7
1734363620000|2024-12-16 15:40:20|32948.3|32928.3|32950.8|32930.8|32950.8|32930.8|32948.3|32928.3|7
1734363630000|2024-12-16 15:40:30|32952.6|32932.6|32955.1|32935.1|32955.1|32935.1|32952.6|32932.6|4
1734363640000|2024-12-16 15:40:40|32955.8|32935.8|32948.3|32928.3|32958.3|32935.8|32948.3|32918.3|7
1734363650000|2024-12-16 15:40:50|32947.6|32927.6|32951.8|32931.8|32951.8|32931.8|32944|32924|7
1734363660000|2024-12-16 15:41:00|32953.6|32933.6|32977.6|32957.6|32977.6|32957.6|32953.6|32933.6|31
1734363670000|2024-12-16 15:41:10|32972.6|32952.6|32972.6|32952.6|32972.6|32952.6|32972.6|32952.6|1
1734363680000|2024-12-16 15:41:20|32973.3|32953.3|32942.6|32922.6|32973.3|32953.3|32942.6|32922.6|10
1734363700000|2024-12-16 15:41:40|32943.3|32923.3|32945.8|32925.8|32945.8|32925.8|32943.3|32923.3|2
1734363710000|2024-12-16 15:41:50|32945.1|32925.1|32936.5|32916.5|32945.1|32925.1|32936.5|32916.5|3
1734363720000|2024-12-16 15:42:00|32940.8|32920.8|32940.8|32920.8|32940.8|32920.8|32940.8|32920.8|3
1734363730000|2024-12-16 15:42:10|32952.6|32912.6|32945.1|32925.1|32953.3|32925.1|32945.1|32912.6|0
1734363740000|2024-12-16 15:42:20|32943.3|32923.3|32945.1|32925.1|32946.8|32926.8|32943.3|32923.3|2
1734363750000|2024-12-16 15:42:30|32948.3|32928.3|32948.3|32928.3|32948.3|32928.3|32948.3|32928.3|0
1734363760000|2024-12-16 15:42:40|||||||||1
1734363770000|2024-12-16 15:42:50|32944|32924|32929.3|32909.3|32944|32924|32929.3|32909.3|65
1734363780000|2024-12-16 15:43:00|32928.6|32908.6|32926.5|32906.5|32928.6|32908.6|32925.8|32905.8|1
1734363790000|2024-12-16 15:43:10|32929|32909|32926.5|32906.5|32929|32909|32926.5|32906.5|0
1734363800000|2024-12-16 15:43:20|32929|32909|32950.1|32930.1|32951.1|32930.1|32929|32909|2
1734363810000|2024-12-16 15:43:30|32950.8|32930.8|32953.3|32933.3|32953.3|32933.3|32950.8|32930.8|2
1734363820000|2024-12-16 15:43:40|||||||||2
1734363830000|2024-12-16 15:43:50|32950.8|32930.8|32950.8|32930.8|32950.8|32930.8|32950.8|32930.8|0
1734363840000|2024-12-16 15:44:00|32953.3|32933.3|32953.3|32933.3|32953.3|32933.3|32953.3|32933.3|1
1734363850000|2024-12-16 15:44:10|32950.8|32930.8|32950.8|32930.8|32950.8|32930.8|32950.8|32930.8|1
1734363860000|2024-12-16 15:44:20|32954.3|32934.3|32954|32934|32955.8|32935.8|32954|32934|1
1734363870000|2024-12-16 15:44:30|32955.8|32935.8|32955.8|32935.8|32955.8|32935.8|32955.8|32935.8|2
1734363880000|2024-12-16 15:44:40|32948.3|32928.3|32945.1|32925.1|32948.3|32928.3|32945.1|32925.1|2
1734363890000|2024-12-16 15:44:50|32946.8|32926.8|32950.1|32930.1|32950.1|32930.1|32946.8|32926.8|6
1734363900000|2024-12-16 15:45:00|32951.8|32931.8|32972.6|32932.6|32972.6|32937.6|32951.8|32931.8|15
1734363920000|2024-12-16 15:45:20|32973.3|32933.3|32967.3|32947.3|32973.3|32947.3|32965.1|32933.3|4
1734363930000|2024-12-16 15:45:30|32970.8|32950.8|32950.8|32930.8|32970.8|32950.8|32950.8|32922.6|5
1734363940000|2024-12-16 15:45:40|32948.3|32928.3|32949.3|32929.3|32951.8|32931.8|32943.3|32923.3|6
1734363950000|2024-12-16 15:45:50|32947.6|32927.6|32947.6|32927.6|32947.6|32927.6|32945.1|32925.1|0
1734363960000|2024-12-16 15:46:00|32945.8|32925.8|32945.8|32925.8|32945.8|32925.8|32945.8|32925.8|5
1734363970000|2024-12-16 15:46:10|32944|32924|32936.5|32916.5|32944|32924|32936.5|32916.5|10
1734363980000|2024-12-16 15:46:20|32938.3|32918.3|32940.8|32920.8|32940.8|32920.8|32938.3|32918.3|0
1734363990000|2024-12-16 15:46:30|32943.3|32923.3|32943.3|32923.3|32943.3|32923.3|32943.3|32923.3|2
1734364000000|2024-12-16 15:46:40|32940.8|32920.8|32940.8|32920.8|32940.8|32920.8|32940.8|32920.8|3
1734364010000|2024-12-16 15:46:50|32940.1|32920.1|32940.1|32920.1|32941.8|32921.8|32940.1|32920.1|3
1734364020000|2024-12-16 15:47:00|32943.6|32923.6|32945.1|32925.1|32945.1|32925.1|32943.3|32923.3|0
1734364030000|2024-12-16 15:47:10|32945.8|32925.8|32948.3|32928.3|32948.3|32928.3|32945.8|32925.8|2
1734364040000|2024-12-16 15:47:20|32950.8|32930.8|32953.3|32933.3|32953.3|32933.3|32950.8|32930.8|4
1734364050000|2024-12-16 15:47:30|32955.8|32935.8|32955.8|32935.8|32955.8|32935.8|32955.8|32935.8|0
1734364060000|2024-12-16 15:47:40|32957.6|32937.6|32962.6|32942.6|32962.6|32942.6|32957.6|32937.6|2
1734364070000|2024-12-16 15:47:50|32963.3|32943.3|32963.3|32943.3|32963.3|32943.3|32963.3|32943.3|7
1734364080000|2024-12-16 15:48:00|32962.5|32942.5|32962.5|32942.5|32963.3|32943.3|32962.5|32942.5|1
1734364110000|2024-12-16 15:48:30|32965.8|32945.8|32969.3|32949.3|32969.3|32949.3|32965.8|32945.8|5
1734364120000|2024-12-16 15:48:40|32970.8|32950.8|32966.5|32946.5|32970.8|32950.8|32966.5|32946.5|5
1734364130000|2024-12-16 15:48:50|32965.8|32945.8|32943.3|32923.3|32968.3|32948.3|32943.3|32923.3|7
1734364140000|2024-12-16 15:49:00|32938.3|32918.3|32947.1|32927.1|32947.1|32927.1|32935|32915|3
1734364150000|2024-12-16 15:49:10|32948.6|32928.6|32958.3|32938.3|32958.3|32938.3|32948.6|32928.6|2
1734364160000|2024-12-16 15:49:20|32957.5|32937.5|32957.2|32937.2|32959|32939|32957.2|32937.2|6
1734364170000|2024-12-16 15:49:30|32955.8|32935.8|32938.3|32918.3|32955.8|32935.8|32938.3|32918.3|3
1734364180000|2024-12-16 15:49:40|32935.8|32915.8|32935.8|32915.8|32935.8|32915.8|32935.8|32915.8|0
1734364190000|2024-12-16 15:49:50|32933.3|32913.3|32936.8|32916.8|32936.8|32916.8|32933.3|32913.3|13
1734364200000|2024-12-16 15:50:00|32939.3|32919.3|32949|32929|32949|32929|32939.3|32919.3|6
1734364210000|2024-12-16 15:50:10|32963|32943|32965.8|32945.8|32968.3|32948.3|32963|32943|4
1734364230000|2024-12-16 15:50:30|32965|32945|32965|32945|32965|32945|32965|32945|0
1734364240000|2024-12-16 15:50:40|32963.3|32943.3|32963.3|32943.3|32963.3|32943.3|32963.3|32943.3|0
1734364250000|2024-12-16 15:50:50|32965|32945|32965|32945|32965|32945|32965|32945|0
1734364260000|2024-12-16 15:51:00|32963.3|32943.3|32963.3|32943.3|32963.3|32943.3|32963.3|32943.3|0
1734364270000|2024-12-16 15:51:10|32962.5|32942.5|32967.5|32947.5|32967.5|32947.5|32962.5|32942.5|1
1734364280000|2024-12-16 15:51:20|32976.4|32956.4|33003.3|32983.3|33003.3|32983.3|32976.4|32956.4|8
1734364290000|2024-12-16 15:51:30|32996.2|32976.2|32980.8|32960.8|32996.2|32976.2|32980.8|32960.8|2
1734364300000|2024-12-16 15:51:40|||||||||1
1734364310000|2024-12-16 15:51:50|32979|32959|32979|32959|32979|32959|32979|32959|2
1734364320000|2024-12-16 15:52:00|32978.3|32958.3|32973.3|32953.3|32978.3|32958.3|32973.3|32953.3|3
1734364330000|2024-12-16 15:52:10|32971.8|32951.8|32983.3|32943.3|32983.3|32951.8|32965.8|32943.3|6
1734364340000|2024-12-16 15:52:20|||||||||9
1734364350000|2024-12-16 15:52:30|32970.8|32950.8|32975|32955|32983.3|32955|32970.8|32943.3|2
1734364360000|2024-12-16 15:52:40|32975.8|32955.8|32989|32949|32989|32955.8|32975.8|32949|12
1734364370000|2024-12-16 15:52:50|32994|32954|32985.8|32965.8|32994|32965.8|32985.8|32954|3
1734364380000|2024-12-16 15:53:00|32992.8|32972.8|32997.5|32977.5|33009|32977.5|32992.5|32966.1|26
1734364390000|2024-12-16 15:53:10|32999.3|32979.3|32999.3|32979.3|32999.3|32979.3|32999.3|32979.3|10
1734364400000|2024-12-16 15:53:20|32997.5|32977.5|32991.5|32971.5|32997.5|32977.5|32991.5|32971.5|2
1734364410000|2024-12-16 15:53:30|32989|32969|32989|32969|32989|32969|32989|32969|1
1734364440000|2024-12-16 15:54:00|32987.2|32967.2|32992.5|32972.5|32992.5|32972.5|32987.2|32967.2|4
1734364450000|2024-12-16 15:54:10|32994.3|32974.3|33000|32980|33000|32980|32994.3|32974.3|2
1734364460000|2024-12-16 15:54:20|32997.5|32977.5|32992.2|32972.2|33004|32977.5|32992.2|32964|2
1734364470000|2024-12-16 15:54:30|||||||||3
1734364480000|2024-12-16 15:54:40|32993.3|32973.3|33005|32985|33005|32985|32993.3|32973.3|2
1734364490000|2024-12-16 15:54:50|33012.5|32952.5|32981.5|32961.5|33012.5|32965.8|32981.5|32949.7|24
1734364500000|2024-12-16 15:55:00|32988.3|32948.3|32963.3|32943.3|32988.3|32955|32963.3|32943.3|5
1734364510000|2024-12-16 15:55:10|32962.5|32942.5|32962.5|32942.5|32962.5|32942.5|32962.5|32942.5|0
1734364520000|2024-12-16 15:55:20|32966.5|32946.5|32960|32940|32966.5|32946.5|32960|32940|18
1734364530000|2024-12-16 15:55:30|32957.5|32937.5|32960|32940|32960|32940|32957.5|32937.5|1
1734364540000|2024-12-16 15:55:40|32958.3|32938.3|32914|32894|32958.3|32938.3|32912.5|32892.5|36
1734364550000|2024-12-16 15:55:50|32915.5|32895.5|32938.3|32918.3|32938.3|32918.3|32915.5|32894.3|1
1734364560000|2024-12-16 15:56:00|32940.8|32920.8|32905|32885|32943.3|32923.3|32895.8|32875.8|33
1734364570000|2024-12-16 15:56:10|32900.8|32880.8|32917.5|32877.5|32917.5|32885.8|32900.8|32870.8|2
1734364580000|2024-12-16 15:56:20|32922.5|32882.5|32938.6|32918.6|32950.3|32918.6|32910|32882.5|28
1734364590000|2024-12-16 15:56:30|32940|32920|32941.8|32921.8|32941.8|32921.8|32940|32920|3
1734364600000|2024-12-16 15:56:40|32939.3|32919.3|32930.8|32910.8|32939.3|32919.3|32930.8|32910.8|3
1734364620000|2024-12-16 15:57:00|32930|32910|32927.5|32907.5|32930|32910|32927.5|32907.5|61
1734364630000|2024-12-16 15:57:10|32926.8|32906.8|32928.6|32908.6|32928.6|32908.6|32923.6|32903.6|2
1734364640000|2024-12-16 15:57:20|32931.1|32911.1|32931.1|32911.1|32931.1|32911.1|32931.1|32911.1|1
1734364650000|2024-12-16 15:57:30|32911.6|32891.6|32885|32865|32911.6|32891.6|32885|32865|3
1734364660000|2024-12-16 15:57:40|32883.3|32863.3|32885|32865|32885|32865|32883.3|32863.3|8
1734364670000|2024-12-16 15:57:50|32885.8|32865.8|32892.5|32852.5|32893.3|32866.8|32880.8|32852.5|16
1734364680000|2024-12-16 15:58:00|32879.3|32859.3|32876.1|32856.1|32879.3|32859.3|32875|32855|1
1734364700000|2024-12-16 15:58:20|||||||||2
1734364710000|2024-12-16 15:58:30|32848.6|32808.6|32850.3|32810.3|32850.3|32810.3|32848.6|32808.6|14
1734364720000|2024-12-16 15:58:40|32852.8|32812.8|32852.8|32812.8|32852.8|32812.8|32852.8|32812.8|0
1734364730000|2024-12-16 15:58:50|32851.1|32811.1|32841.8|32821.8|32851.1|32821.8|32839.3|32811.1|4
1734364740000|2024-12-16 15:59:00|32842.8|32822.8|32853.6|32833.6|32853.6|32833.6|32842.8|32822.8|2
1734364750000|2024-12-16 15:59:10|32851.8|32831.8|32843.6|32823.6|32853.6|32833.6|32843.6|32823.6|10
1734364760000|2024-12-16 15:59:20|32841.8|32821.8|32834.3|32814.3|32843.6|32823.6|32834.3|32814.3|3
1734364770000|2024-12-16 15:59:30|32833.6|32813.6|32846.1|32806.1|32846.1|32814.3|32833.6|32806.1|1
1734364780000|2024-12-16 15:59:40|32846.8|32806.8|32884.3|32844.3|32884.3|32844.3|32846.8|32806.8|9
1734364790000|2024-12-16 15:59:50|||||||||1
1734364810000|2024-12-16 16:00:10|32886.8|32846.8|32899.3|32859.3|32899.3|32859.3|32886.8|32846.8|13
1734364830000|2024-12-16 16:00:30|32900|32860|32888.3|32848.3|32903.3|32860|32888.3|32843.3|4
1734364840000|2024-12-16 16:00:40|32885.8|32845.8|32884.3|32844.3|32885.8|32845.8|32884.3|32844.3|0
1734364850000|2024-12-16 16:00:50|32881.8|32841.8|32881.1|32841.1|32881.8|32841.8|32881.1|32841.1|1
1734364860000|2024-12-16 16:01:00|32868.6|32848.6|32870.3|32830.3|32871.1|32848.6|32860|32830.3|7
1734364870000|2024-12-16 16:01:10|32854.3|32834.3|32854.3|32834.3|32854.3|32834.3|32854.3|32834.3|1
1734364880000|2024-12-16 16:01:20|32851.8|32831.8|32851.8|32831.8|32851.8|32831.8|32851.8|32831.8|0
1734364890000|2024-12-16 16:01:30|32850.3|32830.3|32828.6|32808.6|32850.3|32830.3|32828.6|32808.6|16
1734364900000|2024-12-16 16:01:40|32826.1|32806.1|32826.1|32806.1|32826.1|32806.1|32826.1|32806.1|0
1734364910000|2024-12-16 16:01:50|32827.8|32807.8|32819.3|32799.3|32827.8|32807.8|32819.3|32799.3|4
1734364920000|2024-12-16 16:02:00|32817.5|32797.5|32816.8|32796.8|32817.5|32797.5|32816.8|32796.8|5
1734364930000|2024-12-16 16:02:10|32817.5|32797.5|32816.8|32796.8|32818.6|32798.6|32816.8|32796.8|7
1734364940000|2024-12-16 16:02:20|32814.3|32794.3|32804.7|32784.7|32814.3|32794.3|32804.7|32784.7|1
1734364950000|2024-12-16 16:02:30|32794.7|32774.7|32776.8|32756.8|32794.7|32774.7|32776.8|32756.8|21
1734364960000|2024-12-16 16:02:40|32770.3|32750.3|32777.5|32737.5|32779.3|32752.8|32769.6|32736.8|24
1734364970000|2024-12-16 16:02:50|32781.1|32741.1|32783.6|32743.6|32783.6|32749.3|32769.3|32741.1|3
1734364980000|2024-12-16 16:03:00|32784.3|32744.3|32755.7|32735.7|32784.6|32744.3|32755.7|32724.6|68
1734364990000|2024-12-16 16:03:10|32754|32734|32767.5|32727.5|32767.5|32734|32754|32727.5|1
1734365000000|2024-12-16 16:03:20|32768.2|32728.2|32754|32734|32768.2|32736.5|32754|32728.2|1
1734365010000|2024-12-16 16:03:30|32755.7|32735.7|32753.5|32733.5|32755.7|32735.7|32753.5|32733.5|4
1734365020000|2024-12-16 16:03:40|32751.8|32731.8|32751.8|32731.8|32751.8|32731.8|32751.8|32731.8|3
1734365040000|2024-12-16 16:04:00|32751|32731|32751|32731|32751|32731|32751|32731|6
1734365050000|2024-12-16 16:04:10|32750.3|32730.3|32731|32691|32750.3|32730.3|32716.6|32686.8|30
1734365060000|2024-12-16 16:04:20|32723.5|32703.5|32733.5|32713.5|32746|32716|32723.5|32703.5|11
1734365070000|2024-12-16 16:04:30|||||||||1
1734365080000|2024-12-16 16:04:40|32732.8|32712.8|32766|32726|32766|32731.3|32732.8|32706|20
1734365090000|2024-12-16 16:04:50|32771|32731|32793.5|32773.5|32793.5|32773.5|32768.5|32731|9
1734365100000|2024-12-16 16:05:00|32807.8|32767.8|32805.3|32765.3|32807.8|32767.8|32805.3|32765.3|0
1734365110000|2024-12-16 16:05:10|32793.5|32773.5|32792.8|32772.8|32793.5|32773.5|32792.8|32772.8|1
1734365130000|2024-12-16 16:05:30|32794.6|32774.6|32756.5|32736.5|32810.3|32774.6|32756.5|32736|31
1734365140000|2024-12-16 16:05:40|32753.5|32733.5|32751|32731|32753.5|32733.5|32751|32731|2
1734365150000|2024-12-16 16:05:50|32747.5|32727.5|32721|32701|32747.5|32727.5|32721|32701|19
1734365160000|2024-12-16 16:06:00|32726|32686|32716.8|32696.8|32726.8|32696.8|32714.3|32686|9
1734365170000|2024-12-16 16:06:10|32710|32690|32720|32680|32722.5|32690|32710|32680|6
1734365180000|2024-12-16 16:06:20|32721.8|32681.8|32727.8|32687.8|32727.8|32694.3|32710|32681.8|2
1734365190000|2024-12-16 16:06:30|32728.5|32688.5|32726|32686|32728.5|32695|32712.5|32686|2
1734365200000|2024-12-16 16:06:40|32714.3|32694.3|32718.5|32698.5|32718.5|32698.5|32714.3|32694.3|2
1734365210000|2024-12-16 16:06:50|32719.3|32699.3|32715|32695|32720|32700|32715|32695|11
1734365220000|2024-12-16 16:07:00|32716.8|32676.8|32708.1|32648.1|32716.8|32676.8|32708.1|32648.1|2
1734365230000|2024-12-16 16:07:10|32702.8|32642.8|32699.3|32679.3|32706|32679.3|32699.3|32642.8|3
1734365240000|2024-12-16 16:07:20|32707.5|32667.5|32706.8|32666.8|32708.5|32668.5|32706.8|32666.8|2
1734365250000|2024-12-16 16:07:30|32694.3|32674.3|32741|32681|32741|32693.5|32694.3|32674.3|7
1734365260000|2024-12-16 16:07:40|32739.3|32679.3|32736.8|32676.8|32739.3|32679.3|32736.8|32676.8|0
1734365270000|2024-12-16 16:07:50|32735|32675|32719.3|32679.3|32735|32679.3|32718.5|32674.3|2
1734365280000|2024-12-16 16:08:00|32727.5|32667.5|32727.5|32667.5|32727.5|32667.5|32727.5|32667.5|0
1734365290000|2024-12-16 16:08:10|32726.8|32666.8|32720|32660|32726.8|32674.3|32706.8|32660|1
1734365300000|2024-12-16 16:08:20|32719.3|32659.3|32705.7|32665.7|32719.3|32665.7|32705.7|32659.3|1
1734365310000|2024-12-16 16:08:30|32705|32665|32702.5|32662.5|32705|32665|32702.5|32662.5|6
1734365320000|2024-12-16 16:08:40|32686.8|32666.8|32686|32666|32686.8|32666.8|32684.3|32664.3|2
1734365330000|2024-12-16 16:08:50|32684.3|32664.3|32684.3|32664.3|32686.8|32666.8|32684.3|32664.3|0
1734365340000|2024-12-16 16:09:00|32686.8|32666.8|32688.5|32668.5|32694.3|32674.3|32686.8|32666.8|9
1734365350000|2024-12-16 16:09:10|32685|32625|32669.3|32629.3|32685|32631.5|32666.8|32625|7
1734365370000|2024-12-16 16:09:30|32682.8|32622.8|32659.3|32639.3|32686|32639.3|32659.3|32622.8|4
1734365380000|2024-12-16 16:09:40|32656.8|32636.8|32656.8|32636.8|32656.8|32636.8|32656.8|32636.8|4
1734365390000|2024-12-16 16:09:50|32655|32635|32651.8|32631.8|32656.8|32636.8|32651.8|32631.8|0
1734365400000|2024-12-16 16:10:00|32650|32630|32648.2|32628.2|32650|32630|32648.2|32628.2|4
1734365410000|2024-12-16 16:10:10|32661.8|32621.8|32661.8|32621.8|32665.3|32625.3|32661.8|32621.8|38
1734365420000|2024-12-16 16:10:20|||||||||8
1734365430000|2024-12-16 16:10:30|32662.5|32622.5|32677.5|32637.5|32680|32645|32662.5|32622.5|8
1734365440000|2024-12-16 16:10:40|32679.3|32639.3|32686.8|32646.8|32686.8|32646.8|32679.3|32639.3|1
1734365450000|2024-12-16 16:10:50|32685|32645|32685.3|32645.3|32685.3|32645.3|32683.5|32643.5|1
1734365460000|2024-12-16 16:11:00|32686.8|32646.8|32684.3|32664.3|32689|32664.3|32684.3|32646.8|4
1734365470000|2024-12-16 16:11:10|32686|32666|32686.8|32666.8|32686.8|32666.8|32686|32666|2
1734365480000|2024-12-16 16:11:20|32689.3|32669.3|32689.3|32669.3|32689.3|32669.3|32689.3|32669.3|0
1734365490000|2024-12-16 16:11:30|32688.5|32668.5|32694.3|32674.3|32694.3|32674.3|32688.5|32668.5|2
1734365500000|2024-12-16 16:11:40|32699.3|32679.3|32699.3|32679.3|32699.3|32679.3|32699.3|32679.3|3
1734365510000|2024-12-16 16:11:50|32694.3|32674.3|32681.5|32661.5|32694.3|32674.3|32681.5|32661.5|7
1734365520000|2024-12-16 16:12:00|32681.8|32661.8|32669.3|32649.3|32681.8|32661.8|32669.3|32649.3|1
1734365530000|2024-12-16 16:12:10|32676.8|32636.8|32669.3|32649.3|32676.8|32649.3|32669.3|32636.8|1
1734365550000|2024-12-16 16:12:30|32670|32650|32700.6|32640.6|32700.6|32650|32670|32640.6|6
1734365560000|2024-12-16 16:12:40|32704.3|32644.3|32701.8|32661.8|32704.3|32661.8|32701.8|32644.3|0
1734365580000|2024-12-16 16:13:00|32693.5|32673.5|32693.5|32673.5|32694.3|32674.3|32693.5|32673.5|2
1734365590000|2024-12-16 16:13:10|32687.5|32667.5|32674.3|32654.3|32687.5|32667.5|32674.3|32654.3|2
1734365600000|2024-12-16 16:13:20|32670.7|32650.7|32683.5|32663.5|32683.5|32663.5|32670.7|32650.7|5
1734365630000|2024-12-16 16:13:50|||||||||5
1734365640000|2024-12-16 16:14:00|32688.5|32648.5|32686|32646|32688.5|32648.5|32686|32646|1
1734365650000|2024-12-16 16:14:10|32682.8|32642.8|32682.8|32642.8|32682.8|32642.8|32682.8|32642.8|1
1734365660000|2024-12-16 16:14:20|32686|32646|32686|32646|32686|32646|32686|32646|0
1734365670000|2024-12-16 16:14:30|32674.3|32654.3|32704.6|32644.6|32704.6|32659.3|32674.3|32644.6|2
1734365680000|2024-12-16 16:14:40|32706|32646|32701.8|32661.8|32706|32661.8|32701|32646|4
1734365690000|2024-12-16 16:14:50|32702.5|32662.5|32697.5|32677.5|32706|32679.3|32697.5|32662.5|1
1734365710000|2024-12-16 16:15:10|32696.8|32676.8|32696.8|32676.8|32696.8|32676.8|32696.8|32676.8|0
1734365730000|2024-12-16 16:15:30|32696|32676|32696|32676|32696|32676|32696|32676|1
1734365740000|2024-12-16 16:15:40|32696.8|32676.8|32731.8|32711.8|32731.8|32711.8|32696.8|32676.8|18
1734365750000|2024-12-16 16:15:50|32734.3|32714.3|32740.3|32720.3|32740.3|32720.3|32734.3|32714.3|2
1734365760000|2024-12-16 16:16:00|32743.5|32723.5|32749.3|32729.3|32749.3|32729.3|32743.5|32723.5|1
1734365770000|2024-12-16 16:16:10|32739.3|32719.3|32739.3|32719.3|32739.3|32719.3|32739.3|32719.3|3
1734365780000|2024-12-16 16:16:20|32737.5|32717.5|32736.8|32716.8|32737.5|32717.5|32736.8|32716.8|1
1734365790000|2024-12-16 16:16:30|32733.1|32713.1|32726|32706|32733.1|32713.1|32726|32706|1
1734365800000|2024-12-16 16:16:40|32724.3|32704.3|32726|32706|32726|32706|32722.5|32702.5|4
1734365810000|2024-12-16 16:16:50|32725.3|32705.3|32719.3|32699.3|32725.3|32705.3|32719.3|32699.3|2
1734365820000|2024-12-16 16:17:00|||||||||1
1734365830000|2024-12-16 16:17:10|32717.5|32697.5|32719.3|32699.3|32719.3|32699.3|32716.8|32696.8|3
1734365840000|2024-12-16 16:17:20|32721.8|32701.8|32721.8|32701.8|32721.8|32701.8|32721.8|32701.8|1
1734365850000|2024-12-16 16:17:30|32724.3|32704.3|32724.3|32704.3|32724.3|32704.3|32724.3|32704.3|2
1734365860000|2024-12-16 16:17:40|||||||||1
1734365870000|2024-12-16 16:17:50|||||||||1
1734365880000|2024-12-16 16:18:00|32729.3|32709.3|32744.3|32724.3|32744.3|32724.3|32729.3|32709.3|8
1734365900000|2024-12-16 16:18:20|32744.2|32724.2|32744.2|32724.2|32744.2|32724.2|32744.2|32724.2|0
1734365920000|2024-12-16 16:18:40|32740.7|32720.7|32729.2|32709.2|32743.2|32720.7|32729.2|32703.2|2
1734365940000|2024-12-16 16:19:00|32737.5|32697.5|32737.5|32697.5|32737.5|32697.5|32737.5|32697.5|0
1734365950000|2024-12-16 16:19:10|32725.7|32705.7|32724.2|32704.2|32725.7|32705.7|32724.2|32704.2|0
1734365970000|2024-12-16 16:19:30|32720.7|32700.7|32711.7|32691.7|32720.7|32700.7|32711.7|32691.7|1
1734365980000|2024-12-16 16:19:40|||||||||5
1734365990000|2024-12-16 16:19:50|32704.2|32684.2|32696.7|32676.7|32704.2|32684.2|32696.7|32676.7|0
1734366000000|2024-12-16 16:20:00|32698.5|32678.5|32699.2|32679.2|32699.2|32679.2|32698.5|32678.5|2
1734366010000|2024-12-16 16:20:10|32702.8|32682.8|32729.5|32669.5|32729.5|32682.8|32702.8|32669.5|2
1734366020000|2024-12-16 16:20:20|32725.3|32685.3|32723.5|32703.5|32725.3|32703.5|32723.5|32685.3|1
1734366030000|2024-12-16 16:20:30|32719.2|32699.2|32712.2|32692.2|32731|32699.2|32712.2|32691|3
1734366040000|2024-12-16 16:20:40|32710|32690|32709.2|32689.2|32710|32690|32709.2|32689.2|0
1734366050000|2024-12-16 16:20:50|32697.5|32677.5|32692.5|32652.5|32698.9|32677.5|32662.2|32638.9|19
1734366060000|2024-12-16 16:21:00|32691.7|32651.7|32684.2|32664.2|32691.7|32664.2|32680|32651.7|3
1734366070000|2024-12-16 16:21:10|32686.4|32666.4|32683.9|32663.9|32703.2|32671.4|32683.9|32662.5|30
1734366080000|2024-12-16 16:21:20|32678.9|32658.9|32675.7|32655.7|32678.9|32658.9|32675.7|32655.7|1
1734366090000|2024-12-16 16:21:30|||||||||3
1734366100000|2024-12-16 16:21:40|32676.4|32656.4|32675.7|32655.7|32688.2|32660.7|32675.7|32648.2|5
1734366110000|2024-12-16 16:21:50|32677.5|32657.5|32691.7|32651.7|32691.7|32657.5|32677.5|32651.7|6
1734366120000|2024-12-16 16:22:00|32693.5|32653.5|32695|32655|32695|32655|32693.5|32653.5|0
1734366130000|2024-12-16 16:22:10|32702.5|32642.5|32693.9|32653.9|32702.5|32653.9|32690.7|32642.5|5
1734366140000|2024-12-16 16:22:20|32698.2|32658.2|32686.4|32666.4|32698.2|32666.4|32686.4|32658.2|1
1734366150000|2024-12-16 16:22:30|32687.9|32667.9|32704.7|32664.7|32704.7|32671.4|32687.9|32663.9|1
1734366160000|2024-12-16 16:22:40|32708.2|32668.2|32708.2|32668.2|32708.2|32668.2|32708.2|32668.2|3
1734366170000|2024-12-16 16:22:50|32696.4|32676.4|32696.4|32676.4|32696.4|32676.4|32695.7|32675.7|5
1734366180000|2024-12-16 16:23:00|32698.2|32678.2|32698.2|32678.2|32698.2|32678.2|32698.2|32678.2|0
1734366190000|2024-12-16 16:23:10|32698.9|32678.9|32713.9|32673.9|32713.9|32678.9|32698.9|32672.5|4
1734366200000|2024-12-16 16:23:20|32702.2|32682.2|32697.2|32677.2|32702.2|32682.2|32697.2|32677.2|0
1734366230000|2024-12-16 16:23:50|32693.6|32673.6|32688.9|32668.9|32693.6|32673.6|32688.9|32668.9|1
1734366240000|2024-12-16 16:24:00|32680.1|32660.1|32667.2|32647.2|32680.1|32660.1|32662.2|32642.2|5
1734366250000|2024-12-16 16:24:10|32671.6|32651.6|32684.7|32664.7|32684.7|32664.7|32671.6|32651.6|2
1734366260000|2024-12-16 16:24:20|32682.2|32662.2|32681.4|32661.4|32682.2|32662.2|32681.4|32661.4|2
1734366280000|2024-12-16 16:24:40|32682.9|32662.9|32690.4|32650.4|32690.4|32666.4|32682.9|32650.4|7
1734366290000|2024-12-16 16:24:50|32688.6|32648.6|32688.6|32648.6|32690.4|32650.4|32688.6|32648.6|0
1734366300000|2024-12-16 16:25:00|32686.1|32646.1|32683.9|32643.9|32686.1|32646.1|32683.9|32643.9|12
1734366310000|2024-12-16 16:25:10|32673.9|32633.9|32657.2|32637.2|32673.9|32640.4|32657.2|32633.9|1
1734366330000|2024-12-16 16:25:30|32655.4|32635.4|32650.4|32630.4|32657.2|32637.2|32650.4|32630.4|3
1734366340000|2024-12-16 16:25:40|32644.7|32624.7|32632.9|32612.9|32644.7|32624.7|32632.9|32612.9|41
1734366350000|2024-12-16 16:25:50|32628.6|32608.6|32628.6|32608.6|32629.4|32609.4|32628.6|32608.6|20
1734366370000|2024-12-16 16:26:10|32623.6|32603.6|32621.9|32601.9|32623.6|32603.6|32621.9|32601.9|11
1734366380000|2024-12-16 16:26:20|32621.1|32601.1|32611.9|32591.9|32621.1|32601.1|32611.9|32591.9|11
1734366390000|2024-12-16 16:26:30|32606.9|32586.9|32603.6|32583.6|32606.9|32586.9|32603.6|32583.6|8
1734366410000|2024-12-16 16:26:50|32610.4|32590.4|32618.6|32598.6|32618.6|32598.6|32610.4|32590.4|2
1734366420000|2024-12-16 16:27:00|32630.4|32590.4|32658.6|32638.6|32666.1|32638.6|32623.6|32590.4|19
1734366430000|2024-12-16 16:27:10|32661.1|32641.1|32663.6|32643.6|32663.6|32643.6|32659.4|32639.4|0
1734366450000|2024-12-16 16:27:30|32664.4|32644.4|32686.1|32646.1|32687.9|32649.7|32664.4|32644.4|3
1734366460000|2024-12-16 16:27:40|32674.4|32654.4|32673.6|32653.6|32674.4|32654.4|32673.6|32653.6|0
1734366490000|2024-12-16 16:28:10|32676.1|32656.1|32676.1|32656.1|32676.1|32656.1|32676.1|32656.1|5
1734366500000|2024-12-16 16:28:20|32681.1|32661.1|32681.1|32661.1|32681.1|32661.1|32681.1|32661.1|3
1734366510000|2024-12-16 16:28:30|32687.9|32667.9|32706.1|32666.1|32706.1|32674.7|32687.9|32665.4|6
1734366520000|2024-12-16 16:28:40|32697.9|32677.9|32697.2|32677.2|32698.6|32678.6|32697.2|32677.2|2
1734366540000|2024-12-16 16:29:00|32695.4|32675.4|32692.9|32672.9|32695.4|32675.4|32692.9|32672.9|1
1734366550000|2024-12-16 16:29:10|32686.1|32666.1|32694.7|32654.7|32694.7|32666.1|32686.1|32654.7|1
1734366570000|2024-12-16 16:29:30|32692.9|32652.9|32695.4|32655.4|32695.4|32655.4|32692.9|32652.9|0
1734366590000|2024-12-16 16:29:50|32697.2|32657.2|32695.4|32655.4|32697.2|32657.2|32695.4|32655.4|0
1734366600000|2024-12-16 16:30:00|32682.9|32662.9|32681.1|32661.1|32690.4|32662.9|32678.6|32650.4|3
1734366610000|2024-12-16 16:30:10|32683.6|32663.6|32687.2|32667.2|32689.7|32669.7|32683.6|32663.6|5
1734366640000|2024-12-16 16:30:40|32687.9|32667.9|32697.2|32677.2|32697.2|32677.2|32685.4|32665.4|3
1734366650000|2024-12-16 16:30:50|32710.4|32690.4|32722.9|32702.9|32722.9|32702.9|32710.4|32690.4|11
1734366660000|2024-12-16 16:31:00|32724.7|32704.7|32720.4|32700.4|32724.7|32704.7|32720.4|32700.4|3
1734366680000|2024-12-16 16:31:20|32718.6|32698.6|32717.9|32697.9|32718.6|32698.6|32717.9|32697.9|0
1734366690000|2024-12-16 16:31:30|32722.9|32702.9|32740.4|32700.4|32740.4|32702.9|32722.9|32700.4|3
1734366710000|2024-12-16 16:31:50|32732.9|32712.9|32742.9|32722.9|32742.9|32722.9|32732.9|32712.9|13
1734366720000|2024-12-16 16:32:00|||||||||3
1734366730000|2024-12-16 16:32:10|32744.4|32724.4|32758.6|32738.6|32770.4|32738.6|32744.4|32722.9|2
1734366740000|2024-12-16 16:32:20|32771.1|32731.1|32758.6|32738.6|32771.1|32740.1|32758.6|32731.1|0
1734366750000|2024-12-16 16:32:30|32757.9|32737.9|32749.4|32729.4|32757.9|32737.9|32749.4|32729.4|1
1734366760000|2024-12-16 16:32:40|32748.6|32728.6|32741.1|32721.1|32748.6|32728.6|32741.1|32721.1|0
1734366770000|2024-12-16 16:32:50|32740.4|32720.4|32728.6|32708.6|32744.7|32720.4|32728.6|32704.7|1
1734366780000|2024-12-16 16:33:00|32723.6|32703.6|32721.1|32701.1|32723.6|32703.6|32721.1|32701.1|0
1734366810000|2024-12-16 16:33:30|32736.1|32696.1|32736.1|32696.1|32736.1|32696.1|32736.1|32696.1|2
1734366820000|2024-12-16 16:33:40|32735.4|32695.4|32735.4|32695.4|32735.4|32695.4|32735.4|32695.4|32
1734366830000|2024-12-16 16:33:50|32714.8|32694.8|32710.8|32690.8|32714.8|32694.8|32710.8|32690.8|1
1734366840000|2024-12-16 16:34:00|32709|32689|32714|32674|32714|32689|32707.6|32674|2
1734366850000|2024-12-16 16:34:10|32709|32669|32686.5|32666.5|32709|32670.1|32686.5|32666.5|2
1734366860000|2024-12-16 16:34:20|32694.8|32654.8|32694.8|32654.8|32694.8|32654.8|32694.8|32654.8|0
1734366870000|2024-12-16 16:34:30|32694|32654|32670.4|32650.4|32694|32662.3|32670.4|32650.4|6
1734366880000|2024-12-16 16:34:40|32668.6|32648.6|32668.6|32648.6|32668.6|32648.6|32668.6|32648.6|0
1734366890000|2024-12-16 16:34:50|||||||||1
1734366900000|2024-12-16 16:35:00|32670.4|32650.4|32673.9|32653.9|32673.9|32653.9|32670.4|32650.4|5
1734366910000|2024-12-16 16:35:10|32675.4|32655.4|32686.5|32646.5|32686.5|32660.4|32675.4|32646.5|1
1734366920000|2024-12-16 16:35:20|32684|32644|32683.3|32643.3|32684|32644|32683.3|32643.3|1
1734366940000|2024-12-16 16:35:40|32686.8|32646.8|32685.8|32665.8|32686.8|32665.8|32678.6|32646.8|1
1734366950000|2024-12-16 16:35:50|32690.8|32670.8|32695.1|32675.1|32695.1|32675.1|32690.8|32670.8|1
1734366960000|2024-12-16 16:36:00|32696.5|32676.5|32696.5|32676.5|32696.5|32676.5|32696.5|32676.5|1
1734366970000|2024-12-16 16:36:10|32705.1|32685.1|32705.1|32685.1|32705.1|32685.1|32705.1|32685.1|0
1734366980000|2024-12-16 16:36:20|32715.1|32695.1|32742.6|32702.6|32748.3|32702.6|32715.1|32686.8|0
1734366990000|2024-12-16 16:36:30|32744.3|32704.3|32738.6|32718.6|32744.3|32718.6|32738.6|32704.3|1
1734367000000|2024-12-16 16:36:40|32741.1|32721.1|32752.6|32712.6|32752.6|32721.8|32740.1|32712.6|7
1734367020000|2024-12-16 16:37:00|32742.6|32722.6|32744.3|32724.3|32744.3|32724.3|32740.1|32720.1|14
1734367030000|2024-12-16 16:37:10|32747.9|32727.9|32771.8|32731.8|32771.8|32739.3|32747.9|32727.9|3
1734367060000|2024-12-16 16:37:40|32763.6|32743.6|32765.1|32745.1|32765.1|32745.1|32763.6|32743.6|1
1734367090000|2024-12-16 16:38:10|32762.6|32742.6|32762.6|32742.6|32765.1|32745.1|32762.6|32742.6|8
1734367110000|2024-12-16 16:38:30|||||||||1
1734367120000|2024-12-16 16:38:40|32765.1|32745.1|32764.3|32744.3|32765.1|32745.1|32764.3|32744.3|15
1734367130000|2024-12-16 16:38:50|32761.8|32741.8|32761.8|32741.8|32761.8|32741.8|32761.8|32741.8|9
1734367140000|2024-12-16 16:39:00|32755.1|32735.1|32755.1|32735.1|32755.1|32735.1|32755.1|32735.1|2
1734367150000|2024-12-16 16:39:10|32757.6|32737.6|32772.6|32752.6|32772.6|32752.6|32757.6|32737.6|9
1734367160000|2024-12-16 16:39:20|32775.1|32755.1|32784.3|32764.3|32784.3|32764.3|32775.1|32755.1|0
1734367170000|2024-12-16 16:39:30|||||||||2
1734367180000|2024-12-16 16:39:40|||||||||12
1734367190000|2024-12-16 16:39:50|32780.1|32760.1|32766.8|32746.8|32780.1|32760.1|32766.8|32746.8|4
1734367210000|2024-12-16 16:40:10|32765.1|32745.1|32765.1|32745.1|32765.1|32745.1|32765.1|32745.1|0
1734367240000|2024-12-16 16:40:40|32767.6|32747.6|32765.1|32745.1|32767.6|32747.6|32765.1|32745.1|29
1734367250000|2024-12-16 16:40:50|32767.6|32747.6|32771.1|32751.1|32771.1|32751.1|32767.6|32747.6|6
1734367260000|2024-12-16 16:41:00|32776.1|32756.1|32774.3|32754.3|32776.1|32756.1|32774.3|32754.3|5
1734367270000|2024-12-16 16:41:10|32780.1|32740.1|32768.3|32728.3|32780.1|32740.1|32760.1|32728.3|1
1734367280000|2024-12-16 16:41:20|32760.1|32740.1|32768.3|32728.3|32768.3|32740.1|32760.1|32728.3|0
1734367290000|2024-12-16 16:41:30|32760.1|32740.1|32768.3|32728.3|32768.3|32740.1|32760.1|32728.3|0
1734367320000|2024-12-16 16:42:00|32760.1|32740.1|32755.8|32735.8|32760.1|32740.1|32755.8|32735.8|1
1734367330000|2024-12-16 16:42:10|32755.1|32735.1|32740.1|32720.1|32755.1|32735.1|32734.8|32699.8|8
1734367340000|2024-12-16 16:42:20|32741.8|32721.8|32742.6|32722.6|32742.6|32722.6|32740.1|32720.1|1
1734367350000|2024-12-16 16:42:30|32745.1|32725.1|32747.6|32727.6|32747.6|32727.6|32745.1|32725.1|4
1734367360000|2024-12-16 16:42:40|32755.4|32735.4|32755.4|32735.4|32755.4|32735.4|32755.4|32735.4|1
1734367370000|2024-12-16 16:42:50|32756.8|32736.8|32758.3|32718.3|32758.3|32736.8|32751.5|32718.3|3
1734367380000|2024-12-16 16:43:00|32743.3|32723.3|32737.6|32717.6|32743.3|32723.3|32737.6|32717.6|2
1734367400000|2024-12-16 16:43:20|32735.8|32715.8|32739.8|32699.8|32739.8|32715.8|32735.8|32699.8|1
1734367410000|2024-12-16 16:43:30|32739|32699|32739|32699|32739|32699|32739|32699|0
1734367420000|2024-12-16 16:43:40|32719.8|32699.8|32719.8|32699.8|32719.8|32699.8|32719.8|32699.8|5
1734367430000|2024-12-16 16:43:50|32724.8|32704.8|32724.8|32704.8|32724.8|32704.8|32724.8|32704.8|3
1734367450000|2024-12-16 16:44:10|32725.8|32705.8|32725.8|32705.8|32725.8|32705.8|32725.8|32705.8|0
1734367460000|2024-12-16 16:44:20|32719.3|32699.3|32727.6|32687.6|32727.6|32699.3|32719.3|32687.6|1
1734367470000|2024-12-16 16:44:30|32715.8|32695.8|32710.1|32690.1|32715.8|32695.8|32710.1|32690.1|0
1734367480000|2024-12-16 16:44:40|32707.1|32687.1|32698.6|32678.6|32707.1|32687.1|32696.8|32676.8|5
1734367490000|2024-12-16 16:44:50|32700.1|32680.1|32706.8|32686.8|32706.8|32686.8|32700.1|32680.1|0
1734367500000|2024-12-16 16:45:00|32710.4|32690.4|32712.6|32692.6|32712.6|32692.6|32710.4|32690.4|1
1734367510000|2024-12-16 16:45:10|32721.4|32701.4|32725.4|32705.4|32725.4|32705.4|32721.4|32701.4|0
1734367520000|2024-12-16 16:45:20|32727.9|32707.9|32734.3|32714.3|32734.3|32714.3|32727.9|32707.9|4
1734367530000|2024-12-16 16:45:30|32740.1|32720.1|32740.8|32720.8|32740.8|32720.8|32740.1|32720.1|1
1734367540000|2024-12-16 16:45:40|32747.6|32727.6|32755.1|32735.1|32755.1|32735.1|32747.6|32727.6|2
1734367560000|2024-12-16 16:46:00|32760.4|32740.4|32757.3|32717.3|32762.6|32742.6|32757.3|32717.3|7
1734367570000|2024-12-16 16:46:10|32756.5|32716.5|32740.1|32720.1|32756.5|32720.1|32740.1|32716.5|0
1734367590000|2024-12-16 16:46:30|32739.3|32719.3|32739.3|32719.3|32739.3|32719.3|32739.3|32719.3|0
1734367610000|2024-12-16 16:46:50|32741.8|32721.8|32741.8|32721.8|32741.8|32721.8|32741.8|32721.8|2
1734367620000|2024-12-16 16:47:00|32735.1|32715.1|32730.8|32710.8|32735.1|32715.1|32730.8|32710.8|1
1734367630000|2024-12-16 16:47:10|32730.1|32710.1|32725.8|32705.8|32730.1|32710.1|32725.8|32705.8|0
1734367640000|2024-12-16 16:47:20|32725.1|32705.1|32702.6|32662.6|32725.1|32705.1|32687.6|32662.6|11
1734367650000|2024-12-16 16:47:30|32690.8|32670.8|32679|32659|32694|32670.8|32676.5|32651.5|27
1734367660000|2024-12-16 16:47:40|32681.5|32661.5|32681.5|32661.5|32681.5|32661.5|32681.5|32661.5|1
1734367670000|2024-12-16 16:47:50|||||||||1
1734367680000|2024-12-16 16:48:00|32684|32664|32686.5|32666.5|32686.5|32666.5|32684|32664|2
1734367690000|2024-12-16 16:48:10|||||||||1
1734367710000|2024-12-16 16:48:30|32688|32668|32691.5|32671.5|32691.5|32671.5|32688|32668|1
1734367730000|2024-12-16 16:48:50|32692.3|32672.3|32691.5|32671.5|32692.3|32672.3|32691.5|32671.5|2
1734367740000|2024-12-16 16:49:00|32694|32674|32689|32669|32694|32674|32689|32669|1
1734367750000|2024-12-16 16:49:10|32692.5|32672.5|32692.5|32672.5|32692.5|32672.5|32692.5|32672.5|4
1734367770000|2024-12-16 16:49:30|32694|32674|32694|32674|32694|32674|32694|32674|0
1734367780000|2024-12-16 16:49:40|32706.5|32686.5|32706.5|32686.5|32706.5|32686.5|32706.5|32686.5|0
1734367790000|2024-12-16 16:49:50|||||||||1
1734367800000|2024-12-16 16:50:00|32708|32688|32721.5|32701.5|32721.5|32701.5|32708|32688|3
1734367820000|2024-12-16 16:50:20|32724|32704|32716.5|32696.5|32724|32704|32716.5|32696.5|3
1734367830000|2024-12-16 16:50:30|||||||||1
1734367840000|2024-12-16 16:50:40|32701.5|32681.5|32701.5|32681.5|32701.5|32681.5|32701.5|32681.5|4
1734367850000|2024-12-16 16:50:50|32703.3|32683.3|32703.3|32683.3|32703.3|32683.3|32703.3|32683.3|1
1734367860000|2024-12-16 16:51:00|32704|32684|32704|32684|32704|32684|32704|32684|13
1734367880000|2024-12-16 16:51:20|32709|32689|32709|32689|32709|32689|32709|32689|3
1734367890000|2024-12-16 16:51:30|32710.8|32690.8|32724|32684|32724|32691.5|32710.8|32683.3|4
1734367920000|2024-12-16 16:52:00|32728.3|32688.3|32716.5|32696.5|32728.3|32696.5|32716.5|32688.3|1
1734367930000|2024-12-16 16:52:10|32714.7|32694.7|32714|32694|32714.7|32694.7|32714|32694|2
1734367950000|2024-12-16 16:52:30|32719.7|32679.7|32719.7|32679.7|32719.7|32679.7|32719.7|32679.7|0
1734367980000|2024-12-16 16:53:00|32711.5|32691.5|32711.5|32691.5|32711.5|32691.5|32711.5|32691.5|0
1734367990000|2024-12-16 16:53:10|32709.7|32689.7|32709|32689|32709.7|32689.7|32709|32689|0
1734368000000|2024-12-16 16:53:20|32705.8|32685.8|32701.5|32681.5|32705.8|32685.8|32701.5|32681.5|2
1734368010000|2024-12-16 16:53:30|||||||||3
1734368030000|2024-12-16 16:53:50|32703.7|32683.7|32703.7|32683.7|32703.7|32683.7|32701.9|32681.9|1
1734368040000|2024-12-16 16:54:00|32707.2|32687.2|32709|32689|32710.8|32690.8|32707.2|32687.2|1
1734368050000|2024-12-16 16:54:10|32710.8|32690.8|32712.2|32692.2|32712.2|32692.2|32710.8|32690.8|1
1734368080000|2024-12-16 16:54:40|32714|32694|32711.5|32691.5|32714|32694|32711.5|32691.5|0
1734368090000|2024-12-16 16:54:50|32713.3|32693.3|32715.8|32695.8|32715.8|32695.8|32713.3|32693.3|1
1734368100000|2024-12-16 16:55:00|32716.5|32696.5|32724.7|32704.7|32724.7|32704.7|32716.5|32696.5|3
1734368110000|2024-12-16 16:55:10|32730|32710|32731.5|32711.5|32731.5|32711.5|32730|32710|3
1734368120000|2024-12-16 16:55:20|32724|32704|32713.3|32693.3|32724|32704|32713.3|32693.3|5
1734368130000|2024-12-16 16:55:30|32726.8|32686.8|32720|32700|32726.8|32700|32718.6|32686.8|3
1734368140000|2024-12-16 16:55:40|32719.3|32699.3|32719.3|32699.3|32719.3|32699.3|32719.3|32699.3|0
1734368150000|2024-12-16 16:55:50|32720|32700|32720|32700|32720|32700|32720|32700|0
1734368170000|2024-12-16 16:56:10|32724.3|32704.3|32724.3|32704.3|32724.3|32704.3|32724.3|32704.3|1
1734368180000|2024-12-16 16:56:20|32732.5|32712.5|32744.9|32724.9|32744.9|32724.9|32732.5|32712.5|1
1734368190000|2024-12-16 16:56:30|32750|32730|32751.1|32731.1|32751.1|32731.1|32749.3|32729.3|8
1734368200000|2024-12-16 16:56:40|32754.3|32734.3|32761.8|32741.8|32766.8|32741.8|32754.3|32726.1|5
1734368210000|2024-12-16 16:56:50|32762.5|32742.5|32768.3|32748.3|32768.3|32748.3|32762.5|32742.5|7
1734368220000|2024-12-16 16:57:00|32774.3|32754.3|32774.3|32754.3|32774.3|32754.3|32774.3|32754.3|6
1734368230000|2024-12-16 16:57:10|32777.5|32757.5|32796.8|32776.8|32796.8|32776.8|32775.8|32755.8|5
1734368240000|2024-12-16 16:57:20|32800.5|32780.5|32817.5|32797.5|32817.5|32797.5|32800.5|32780.5|11
1734368250000|2024-12-16 16:57:30|32821.8|32801.8|32842.5|32822.5|32847.5|32822.5|32821.8|32797.1|11
1734368260000|2024-12-16 16:57:40|32845|32825|32845|32825|32845|32825|32840|32820|2
1734368270000|2024-12-16 16:57:50|32840|32820|32840|32820|32840|32820|32840|32820|1
1734368280000|2024-12-16 16:58:00|32838.6|32818.6|32820.9|32780.9|32838.6|32818.6|32820.9|32780.9|14
1734368300000|2024-12-16 16:58:20|32810|32770|32806.8|32766.8|32811.8|32780|32800|32766.8|1
1734368310000|2024-12-16 16:58:30|||||||||1
1734368320000|2024-12-16 16:58:40|32798.6|32778.6|32794.3|32774.3|32806.8|32778.6|32794.3|32766.8|11
1734368330000|2024-12-16 16:58:50|32790|32770|32782.5|32742.5|32790|32770|32777.5|32742.5|2
1734368340000|2024-12-16 16:59:00|32770.8|32750.8|32771.5|32751.5|32772.2|32752.2|32770.8|32750.8|7
1734368350000|2024-12-16 16:59:10|32772.2|32752.2|32772.2|32752.2|32772.2|32752.2|32772.2|32752.2|0
1734368360000|2024-12-16 16:59:20|32771.5|32751.5|32771.5|32751.5|32771.5|32751.5|32764|32744|3
1734368390000|2024-12-16 16:59:50|32774|32754|32774|32754|32774|32754|32774|32754|2
1734368400000|2024-12-16 17:00:00|32797.5|32757.5|32798.3|32778.3|32798.3|32778.3|32792.5|32757.5|7
1734368410000|2024-12-16 17:00:10|32816.8|32776.8|32818.3|32778.3|32818.3|32778.3|32816.8|32776.8|2
1734368420000|2024-12-16 17:00:20|||||||||2
1734368440000|2024-12-16 17:00:40|||||||||6
1734368450000|2024-12-16 17:00:50|32805.8|32785.8|32805|32785|32805.8|32785.8|32803.3|32783.3|22
1734368460000|2024-12-16 17:01:00|32801.5|32781.5|32796.1|32776.1|32801.5|32781.5|32796.1|32776.1|14
1734368470000|2024-12-16 17:01:10|32790.8|32770.8|32790.8|32770.8|32790.8|32770.8|32790.8|32770.8|4
1734368480000|2024-12-16 17:01:20|32785.8|32765.8|32775|32755|32787.5|32765.8|32772.5|32746.8|8
1734368490000|2024-12-16 17:01:30|32786.8|32746.8|32779.3|32759.3|32787.5|32759.3|32775|32743.3|2
1734368500000|2024-12-16 17:01:40|32781.8|32761.8|32783.6|32763.6|32783.6|32763.6|32781.8|32761.8|4
1734368510000|2024-12-16 17:01:50|32793.6|32773.6|32793.6|32773.6|32793.6|32773.6|32793.6|32773.6|6
1734368520000|2024-12-16 17:02:00|32806.1|32766.1|32806.1|32766.1|32806.1|32766.1|32806.1|32766.1|5
1734368530000|2024-12-16 17:02:10|32806.8|32766.8|32806.8|32766.8|32806.8|32766.8|32806.8|32766.8|2
1734368540000|2024-12-16 17:02:20|32794.3|32774.3|32794.3|32774.3|32794.3|32774.3|32794.3|32774.3|5
1734368550000|2024-12-16 17:02:30|||||||||18
1734368560000|2024-12-16 17:02:40|32789.3|32769.3|32778.6|32758.6|32789.3|32769.3|32773.6|32746.8|4
1734368570000|2024-12-16 17:02:50|32773.6|32753.6|32773.6|32753.6|32773.6|32753.6|32773.6|32753.6|3
1734368580000|2024-12-16 17:03:00|||||||||6
1734368590000|2024-12-16 17:03:10|32771.1|32751.1|32768.6|32748.6|32771.1|32751.1|32768.6|32748.6|1
1734368600000|2024-12-16 17:03:20|32766.8|32746.8|32763.6|32743.6|32766.8|32746.8|32763.6|32743.6|8
1734368610000|2024-12-16 17:03:30|||||||||5
1734368620000|2024-12-16 17:03:40|32765.3|32745.3|32765.3|32745.3|32765.3|32745.3|32765.3|32745.3|3
1734368630000|2024-12-16 17:03:50|32767.1|32747.1|32777.1|32757.1|32777.1|32757.1|32767.1|32747.1|15
1734368640000|2024-12-16 17:04:00|32779.6|32759.6|32805.3|32765.3|32805.3|32767.8|32779.6|32759.6|17
1734368650000|2024-12-16 17:04:10|||||||||2
1734368660000|2024-12-16 17:04:20|32811.8|32751.8|32793.5|32753.5|32811.8|32753.5|32793.5|32751.8|5
1734368670000|2024-12-16 17:04:30|32792.8|32752.8|32800.3|32740.3|32800.3|32752.8|32792.8|32740.3|4
1734368680000|2024-12-16 17:04:40|||||||||2
1734368690000|2024-12-16 17:04:50|32785.3|32745.3|32777.1|32757.1|32785.3|32757.1|32777.1|32745.3|5
1734368700000|2024-12-16 17:05:00|||||||||3
1734368710000|2024-12-16 17:05:10|32788.8|32748.8|32788.8|32748.8|32788.8|32748.8|32788.8|32748.8|4
1734368720000|2024-12-16 17:05:20|32793.8|32753.8|32794.6|32754.6|32794.6|32754.6|32793.8|32753.8|7
1734368730000|2024-12-16 17:05:30|32796.3|32756.3|32793.8|32773.8|32798.8|32773.8|32790.6|32756.3|8
1734368740000|2024-12-16 17:05:40|32797.1|32777.1|32798.2|32758.2|32802.1|32782.1|32790|32758.2|19
1734368750000|2024-12-16 17:05:50|32786.5|32766.5|32783.2|32763.2|32786.5|32766.5|32783.2|32763.2|4
1734368760000|2024-12-16 17:06:00|32780.3|32760.3|32780.3|32760.3|32780.3|32760.3|32780.3|32760.3|6
1734368770000|2024-12-16 17:06:10|32777.1|32757.1|32777.1|32757.1|32777.1|32757.1|32777.1|32757.1|1
1734368780000|2024-12-16 17:06:20|32774.6|32754.6|32774.6|32754.6|32774.6|32754.6|32774.6|32754.6|6
1734368790000|2024-12-16 17:06:30|32773.8|32753.8|32757.1|32737.1|32774.6|32753.8|32757.1|32730.6|8
1734368800000|2024-12-16 17:06:40|32759.6|32739.6|32762.1|32742.1|32762.1|32742.1|32754.6|32734.6|7
1734368810000|2024-12-16 17:06:50|32767.1|32747.1|32771.3|32751.3|32771.3|32751.3|32767.1|32747.1|4
1734368820000|2024-12-16 17:07:00|||||||||1
1734368830000|2024-12-16 17:07:10|32779.9|32759.9|32790.6|32770.6|32790.6|32770.6|32779.9|32759.9|4
1734368840000|2024-12-16 17:07:20|32792.1|32772.1|32787.1|32767.1|32803.8|32781.3|32787.1|32763.8|6
1734368860000|2024-12-16 17:07:40|32786.3|32766.3|32780.3|32760.3|32786.3|32766.3|32780.3|32760.3|0
1734368870000|2024-12-16 17:07:50|32782.8|32762.8|32780.3|32760.3|32782.8|32762.8|32780.3|32760.3|0
1734368880000|2024-12-16 17:08:00|32779.6|32759.6|32779.6|32759.6|32779.6|32759.6|32779.6|32759.6|2
1734368890000|2024-12-16 17:08:10|32778.8|32758.8|32767.8|32747.8|32778.8|32758.8|32767.8|32747.8|10
1734368910000|2024-12-16 17:08:30|32764.3|32744.3|32732.8|32712.8|32764.3|32744.3|32732.8|32712.8|15
1734368940000|2024-12-16 17:09:00|||||||||5
1734368950000|2024-12-16 17:09:10|32730.3|32710.3|32730.3|32710.3|32730.3|32710.3|32730.3|32710.3|1
1734368960000|2024-12-16 17:09:20|32721.5|32701.5|32721.5|32701.5|32721.5|32701.5|32721.5|32701.5|6
1734368970000|2024-12-16 17:09:30|32718.5|32698.5|32715|32695|32718.5|32698.5|32715|32695|1
1734368980000|2024-12-16 17:09:40|32713.5|32693.5|32719.6|32679.6|32719.6|32693.5|32712.8|32679.6|1
1734368990000|2024-12-16 17:09:50|32712.8|32692.8|32712.8|32692.8|32712.8|32692.8|32712.8|32692.8|1
1734369000000|2024-12-16 17:10:00|32715.3|32695.3|32729.3|32709.3|32729.3|32709.3|32715.3|32695.3|9
1734369010000|2024-12-16 17:10:10|32736.3|32716.3|32744.6|32724.6|32744.6|32724.6|32736.3|32716.3|3
1734369020000|2024-12-16 17:10:20|||||||||1
1734369030000|2024-12-16 17:10:30|32745.3|32725.3|32748.5|32728.5|32750.3|32730.3|32745.3|32725.3|2
1734369050000|2024-12-16 17:10:50|||||||||5
1734369070000|2024-12-16 17:11:10|32751|32731|32751.8|32731.8|32751.8|32731.8|32733.5|32713.5|13
1734369080000|2024-12-16 17:11:20|32750|32730|32737.8|32717.8|32750|32730|32737.8|32717.8|2
1734369090000|2024-12-16 17:11:30|32728.5|32708.5|32728.5|32708.5|32728.5|32708.5|32728.5|32708.5|4
1734369100000|2024-12-16 17:11:40|32727.8|32707.8|32725.3|32705.3|32727.8|32707.8|32725.3|32705.3|1
1734369110000|2024-12-16 17:11:50|32721|32701|32721|32701|32721|32701|32721|32701|7
1734369140000|2024-12-16 17:12:20|32722.8|32702.8|32729.6|32709.6|32729.6|32709.6|32722.8|32702.8|3
1734369150000|2024-12-16 17:12:30|32731|32711|32736|32716|32736|32716|32731|32711|1
1734369160000|2024-12-16 17:12:40|32741|32721|32751|32731|32751|32731|32741|32721|0
1734369170000|2024-12-16 17:12:50|32752.8|32732.8|32761|32741|32761|32741|32752.8|32732.8|0
1734369180000|2024-12-16 17:13:00|32764.3|32744.3|32767.8|32747.8|32767.8|32747.8|32764.3|32744.3|0
1734369200000|2024-12-16 17:13:20|32780.3|32740.3|32771|32751|32780.3|32754.6|32771|32740.3|10
1734369220000|2024-12-16 17:13:40|||||||||1
1734369230000|2024-12-16 17:13:50|32776|32756|32776|32756|32776|32756|32776|32756|2
1734369240000|2024-12-16 17:14:00|32775.3|32755.3|32781|32761|32781|32761|32775.3|32755.3|0
1734369250000|2024-12-16 17:14:10|32782.8|32762.8|32788.5|32768.5|32788.5|32768.5|32782.8|32762.8|0
1734369260000|2024-12-16 17:14:20|32800.3|32760.3|32795.3|32775.3|32801|32775.3|32793.5|32760.3|0
1734369270000|2024-12-16 17:14:30|32796|32776|32788.5|32768.5|32796|32776|32788.5|32768.5|25
1734369300000|2024-12-16 17:15:00|32792.8|32772.8|32763.5|32743.5|32792.8|32772.8|32758.5|32738.5|11
1734369310000|2024-12-16 17:15:10|32765.3|32745.3|32765.3|32745.3|32765.3|32745.3|32765.3|32745.3|0
1734369330000|2024-12-16 17:15:30|32767.1|32747.1|32767.1|32747.1|32767.1|32747.1|32767.1|32747.1|1
1734369340000|2024-12-16 17:15:40|32765.3|32745.3|32765.3|32745.3|32769.6|32749.6|32765.3|32745.3|4
1734369350000|2024-12-16 17:15:50|32760|32740|32750|32730|32760|32740|32750|32730|0
1734369360000|2024-12-16 17:16:00|32748.2|32728.2|32741.8|32721.8|32748.2|32728.2|32741.8|32721.8|4
1734369370000|2024-12-16 17:16:10|32741|32721|32741|32721|32741|32721|32741|32721|1
1734369380000|2024-12-16 17:16:20|||||||||3
1734369390000|2024-12-16 17:16:30|32742.8|32722.8|32741|32721|32742.8|32722.8|32741|32721|4
1734369400000|2024-12-16 17:16:40|32746|32706|32726.8|32706.8|32746|32706.8|32726.8|32706|8
1734369410000|2024-12-16 17:16:50|32726|32706|32775.3|32755.3|32775.3|32755.3|32721.8|32701.8|39
1734369420000|2024-12-16 17:17:00|32781.8|32741.8|32766|32746|32781.8|32747.8|32766|32741.8|3
1734369430000|2024-12-16 17:17:10|32764.3|32744.3|32766|32746|32766|32746|32764.3|32744.3|1
1734369440000|2024-12-16 17:17:20|32764.3|32744.3|32776|32756|32776|32756|32764.3|32744.3|2
1734369450000|2024-12-16 17:17:30|||||||||1
1734369460000|2024-12-16 17:17:40|32777.5|32757.5|32753.5|32733.5|32786|32757.5|32753.5|32733.5|17
1734369470000|2024-12-16 17:17:50|||||||||8
1734369480000|2024-12-16 17:18:00|32756|32736|32756|32736|32756|32736|32756|32736|0
1734369490000|2024-12-16 17:18:10|32753.5|32733.5|32753.5|32733.5|32753.5|32733.5|32753.5|32733.5|0
1734369510000|2024-12-16 17:18:30|32754.3|32734.3|32756|32736|32756|32736|32754.3|32734.3|0
1734369530000|2024-12-16 17:18:50|||||||||3
1734369540000|2024-12-16 17:19:00|32751.3|32731.3|32745.3|32725.3|32751.3|32731.3|32744.3|32724.3|8
1734369550000|2024-12-16 17:19:10|32746|32726|32743.5|32723.5|32746|32726|32743.5|32723.5|2
1734369560000|2024-12-16 17:19:20|32745.3|32725.3|32755.7|32695.7|32755.7|32726|32745.3|32695.7|4
1734369570000|2024-12-16 17:19:30|32754|32694|32724.3|32704.3|32754|32706|32724.3|32691|7
1734369580000|2024-12-16 17:19:40|32731.8|32691.8|32709.3|32689.3|32731.8|32701.8|32709.3|32689.3|14
1734369590000|2024-12-16 17:19:50|32706|32686|32706|32686|32706|32686|32706|32686|6
1734369600000|2024-12-16 17:20:00|||||||||1
1734369610000|2024-12-16 17:20:10|||||||||1
1734369620000|2024-12-16 17:20:20|||||||||1
1734369630000|2024-12-16 17:20:30|32704.2|32684.2|32683.5|32663.5|32704.2|32684.2|32683.5|32663.5|13
1734369640000|2024-12-16 17:20:40|32681.7|32661.7|32671|32651|32681.7|32661.7|32671|32651|17
1734369660000|2024-12-16 17:21:00|32673.5|32653.5|32676|32656|32676|32656|32673.5|32653.5|7
1734369670000|2024-12-16 17:21:10|32670.7|32650.7|32662.5|32642.5|32670.7|32650.7|32662.5|32642.5|20
1734369680000|2024-12-16 17:21:20|32664.2|32644.2|32664.2|32644.2|32664.2|32644.2|32664.2|32644.2|0
1734369690000|2024-12-16 17:21:30|32665|32645|32672.5|32652.5|32672.5|32652.5|32665|32645|50
1734369700000|2024-12-16 17:21:40|32679.5|32659.5|32690|32670|32690|32670|32679.5|32659.5|3
1734369710000|2024-12-16 17:21:50|32688.2|32668.2|32687.5|32667.5|32688.2|32668.2|32687.5|32667.5|1
1734369720000|2024-12-16 17:22:00|32690|32670|32674.2|32654.2|32713.5|32693.5|32674.2|32654.2|24
1734369730000|2024-12-16 17:22:10|32671.7|32651.7|32659.2|32639.2|32671.7|32651.7|32659.2|32639.2|13
1734369740000|2024-12-16 17:22:20|32656.7|32636.7|32654.2|32634.2|32656.7|32636.7|32654.2|32634.2|2
1734369750000|2024-12-16 17:22:30|32653.5|32633.5|32650.3|32630.3|32661|32633.5|32650.3|32621|11
1734369760000|2024-12-16 17:22:40|32651.7|32631.7|32661.7|32621.7|32661.7|32639.2|32651.7|32621.7|11
1734369770000|2024-12-16 17:22:50|32654.2|32634.2|32659.2|32639.2|32659.2|32639.2|32654.2|32634.2|4
1734369780000|2024-12-16 17:23:00|32658.5|32638.5|32635|32615|32658.5|32638.5|32617.5|32597.5|36
1734369790000|2024-12-16 17:23:10|32645|32625|32629.2|32609.2|32645.7|32625.7|32623.2|32603.2|37
1734369800000|2024-12-16 17:23:20|32627.5|32607.5|32645|32625|32645|32625|32625|32605|10
1734369810000|2024-12-16 17:23:30|32646.7|32626.7|32656.7|32636.7|32665|32645|32646.7|32626.7|20
1734369820000|2024-12-16 17:23:40|32655|32635|32689.5|32649.5|32689.5|32657.8|32637.5|32617.5|55
1734369830000|2024-12-16 17:23:50|32678.5|32658.5|32653.5|32633.5|32682.8|32662.8|32653.5|32633.5|37
1734369840000|2024-12-16 17:24:00|32656|32636|32672.8|32652.8|32672.8|32652.8|32654.2|32634.2|24
1734369850000|2024-12-16 17:24:10|32674.5|32654.5|32701|32681|32701|32681|32672.8|32652.8|21
1734369860000|2024-12-16 17:24:20|32703.5|32683.5|32690|32670|32708.5|32688.5|32690|32670|55
1734369870000|2024-12-16 17:24:30|32692.5|32672.5|32700|32680|32700|32680|32692.5|32672.5|14
1734369880000|2024-12-16 17:24:40|32702.5|32682.5|32700|32680|32705|32685|32697.5|32677.5|45
1734369890000|2024-12-16 17:24:50|32696.7|32676.7|32716|32696|32716|32696|32694.2|32674.2|43
1734369900000|2024-12-16 17:25:00|32711|32691|32686.7|32666.7|32713.5|32693.5|32686.7|32666.7|24
1734369910000|2024-12-16 17:25:10|32683.2|32663.2|32681.7|32661.7|32685|32665|32681.7|32661.7|6
1734369920000|2024-12-16 17:25:20|32679.2|32659.2|32686.7|32666.7|32686.7|32666.7|32679.2|32659.2|6
1734369930000|2024-12-16 17:25:30|32688.5|32668.5|32691.7|32671.7|32691.7|32671.7|32688.5|32668.5|11
1734369940000|2024-12-16 17:25:40|32693.5|32673.5|32698.5|32678.5|32698.5|32678.5|32693.5|32673.5|4
1734369950000|2024-12-16 17:25:50|32700.3|32680.3|32696|32676|32700.3|32680.3|32696|32676|1
1734369960000|2024-12-16 17:26:00|32697.8|32677.8|32697.8|32677.8|32697.8|32677.8|32696|32676|0
1734369970000|2024-12-16 17:26:10|32700.3|32680.3|32700.3|32680.3|32700.3|32680.3|32700.3|32680.3|0
1734369980000|2024-12-16 17:26:20|32697.8|32677.8|32691|32671|32697.8|32677.8|32691|32671|4
1734369990000|2024-12-16 17:26:30|32689.2|32669.2|32681.7|32661.7|32689.2|32669.2|32681.7|32661.7|4
1734370000000|2024-12-16 17:26:40|32683.5|32663.5|32688.5|32668.5|32688.5|32668.5|32683.5|32663.5|3
1734370010000|2024-12-16 17:26:50|32690.3|32670.3|32685.7|32665.7|32691|32671|32685.7|32665.7|6
1734370020000|2024-12-16 17:27:00|32686.7|32666.7|32686.7|32666.7|32686.7|32666.7|32686.7|32666.7|4
1734370030000|2024-12-16 17:27:10|32688.5|32668.5|32686.7|32666.7|32688.5|32668.5|32686.7|32666.7|6
1734370040000|2024-12-16 17:27:20|32688.5|32668.5|32686.7|32666.7|32688.5|32668.5|32686.7|32666.7|7
1734370050000|2024-12-16 17:27:30|32685.3|32665.3|32683.5|32663.5|32685.3|32665.3|32683.5|32663.5|2
1734370060000|2024-12-16 17:27:40|32681.7|32661.7|32681.7|32661.7|32681.7|32661.7|32681.7|32661.7|0
1734370080000|2024-12-16 17:28:00|32678.5|32658.5|32676|32656|32678.5|32658.5|32676|32656|10
1734370100000|2024-12-16 17:28:20|32678.5|32658.5|32678.5|32658.5|32678.5|32658.5|32678.5|32658.5|1
1734370110000|2024-12-16 17:28:30|||||||||1
1734370140000|2024-12-16 17:29:00|32675.3|32655.3|32666.7|32646.7|32675.3|32655.3|32665.3|32645.3|16
1734370150000|2024-12-16 17:29:10|32666|32646|32688.5|32668.5|32688.5|32668.5|32664.2|32644.2|3
1734370160000|2024-12-16 17:29:20|32686.7|32666.7|32686.7|32666.7|32686.7|32666.7|32686.7|32666.7|4
1734370170000|2024-12-16 17:29:30|32686|32666|32682.8|32662.8|32686|32666|32682.8|32662.8|0
1734370180000|2024-12-16 17:29:40|32680.3|32660.3|32682.8|32662.8|32682.8|32662.8|32680.3|32660.3|0
1734370200000|2024-12-16 17:30:00|32681|32661|32678.5|32658.5|32681|32661|32678.5|32658.5|1
1734370230000|2024-12-16 17:30:30|32676.7|32656.7|32678.5|32658.5|32678.5|32658.5|32676|32656|4
1734370240000|2024-12-16 17:30:40|32674.2|32654.2|32666.4|32646.4|32674.2|32654.2|32666.4|32646.4|21
1734370250000|2024-12-16 17:30:50|32665|32645|32664.2|32644.2|32665|32645|32664.2|32644.2|1
1734370260000|2024-12-16 17:31:00|32676.7|32636.7|32665|32645|32676.7|32645|32665|32636.7|0
1734370270000|2024-12-16 17:31:10|||||||||2
1734370290000|2024-12-16 17:31:30|32662.5|32642.5|32658.2|32638.2|32662.5|32642.5|32658.2|32638.2|5
1734370320000|2024-12-16 17:32:00|32657.5|32637.5|32648.2|32628.2|32657.5|32637.5|32648.2|32628.2|2
1734370330000|2024-12-16 17:32:10|32647.5|32627.5|32645|32625|32647.5|32627.5|32645|32625|0
1734370340000|2024-12-16 17:32:20|32647.5|32627.5|32660|32640|32660|32640|32647.5|32627.5|3
1734370380000|2024-12-16 17:33:00|32659.2|32639.2|32659.2|32639.2|32659.2|32639.2|32659.2|32639.2|6
1734370410000|2024-12-16 17:33:30|32660|32640|32660|32640|32660|32640|32660|32640|4
1734370420000|2024-12-16 17:33:40|32663.5|32643.5|32663.5|32643.5|32663.5|32643.5|32663.5|32643.5|0
1734370440000|2024-12-16 17:34:00|32664.2|32644.2|32667.5|32647.5|32667.5|32647.5|32664.2|32644.2|2
1734370450000|2024-12-16 17:34:10|32669.2|32649.2|32669.2|32649.2|32669.2|32649.2|32669.2|32649.2|11
1734370460000|2024-12-16 17:34:20|32677.5|32637.5|32677.5|32637.5|32677.5|32637.5|32677.5|32637.5|1
1734370500000|2024-12-16 17:35:00|32676.7|32636.7|32660.7|32640.7|32676.7|32642.5|32660.7|32636.7|0
1734370510000|2024-12-16 17:35:10|32657.5|32637.5|32656.7|32636.7|32657.5|32637.5|32656.7|32636.7|14
1734370520000|2024-12-16 17:35:20|32657.5|32637.5|32657.5|32637.5|32657.5|32637.5|32657.5|32637.5|9
1734370530000|2024-12-16 17:35:30|||||||||1
1734370560000|2024-12-16 17:36:00|||||||||4
1734370590000|2024-12-16 17:36:30|||||||||5
1734370600000|2024-12-16 17:36:40|32661|32641|32661|32641|32661|32641|32661|32641|0
1734370630000|2024-12-16 17:37:10|32666|32646|32679.2|32659.2|32681|32661|32665.7|32645.7|10
1734370640000|2024-12-16 17:37:20|32675.7|32655.7|32675.7|32655.7|32675.7|32655.7|32675.7|32655.7|0
1734370650000|2024-12-16 17:37:30|32674.9|32654.9|32673.2|32653.2|32674.9|32654.9|32673.2|32653.2|0
1734370660000|2024-12-16 17:37:40|32672.4|32652.4|32659.9|32639.9|32672.4|32652.4|32659.9|32639.9|3
1734370670000|2024-12-16 17:37:50|32658.2|32638.2|32654.9|32634.9|32658.2|32638.2|32654.9|32634.9|1
1734370680000|2024-12-16 17:38:00|32652.4|32632.4|32652.4|32632.4|32652.4|32632.4|32652.4|32632.4|8
1734370690000|2024-12-16 17:38:10|||||||||2
1734370710000|2024-12-16 17:38:30|32650.7|32630.7|32649.9|32629.9|32650.7|32630.7|32649.9|32629.9|0
1734370740000|2024-12-16 17:39:00|32647.4|32627.4|32647.4|32627.4|32649.9|32629.9|32647.4|32627.4|6
1734370750000|2024-12-16 17:39:10|||||||||1
1734370760000|2024-12-16 17:39:20|32644.9|32624.9|32644.9|32624.9|32644.9|32624.9|32644.9|32624.9|0
1734370790000|2024-12-16 17:39:50|32649.9|32629.9|32649.9|32629.9|32649.9|32629.9|32649.9|32629.9|10
1734370800000|2024-12-16 17:40:00|32652.4|32632.4|32654.9|32634.9|32654.9|32634.9|32652.4|32632.4|3
1734370810000|2024-12-16 17:40:10|32655.7|32635.7|32657.4|32637.4|32657.4|32637.4|32655.7|32635.7|4
1734370820000|2024-12-16 17:40:20|32654.9|32634.9|32654.9|32634.9|32654.9|32634.9|32654.9|32634.9|1
1734370830000|2024-12-16 17:40:30|32652.4|32632.4|32647.4|32627.4|32652.4|32632.4|32647.4|32627.4|4
1734370860000|2024-12-16 17:41:00|32644.9|32624.9|32644.9|32624.9|32644.9|32624.9|32644.9|32624.9|1
1734370950000|2024-12-16 17:42:30|32639.9|32619.9|32639.9|32619.9|32639.9|32619.9|32639.9|32619.9|3
1734370960000|2024-12-16 17:42:40|||||||||3
1734371000000|2024-12-16 17:43:20|32639.2|32619.2|32639.2|32619.2|32639.2|32619.2|32639.2|32619.2|2
1734371020000|2024-12-16 17:43:40|32637.4|32617.4|32637.4|32617.4|32637.4|32617.4|32637.4|32617.4|0
1734371030000|2024-12-16 17:43:50|32635.7|32615.7|32632.4|32612.4|32635.7|32615.7|32632.4|32612.4|1
1734371050000|2024-12-16 17:44:10|32629.9|32609.9|32629.9|32609.9|32629.9|32609.9|32629.9|32609.9|3
1734371060000|2024-12-16 17:44:20|32632.4|32612.4|32636|32616|32636|32616|32632.4|32612.4|12
1734371080000|2024-12-16 17:44:40|32639.2|32619.2|32639.2|32619.2|32639.2|32619.2|32639.2|32619.2|2
1734371100000|2024-12-16 17:45:00|32635.7|32615.7|32635.7|32615.7|32635.7|32615.7|32635.7|32615.7|3
1734371140000|2024-12-16 17:45:40|32633.2|32613.2|32634.2|32614.2|32634.2|32614.2|32629.9|32609.9|10
1734371150000|2024-12-16 17:45:50|32634.9|32614.9|32632.4|32612.4|32636|32616|32632.4|32612.4|2
1734371160000|2024-12-16 17:46:00|||||||||1
1734371180000|2024-12-16 17:46:20|32633.2|32613.2|32632.4|32612.4|32633.2|32613.2|32632.4|32612.4|2
1734371190000|2024-12-16 17:46:30|32630.7|32610.7|32629.9|32609.9|32630.7|32610.7|32629.9|32609.9|10
1734371240000|2024-12-16 17:47:20|||||||||4
1734371250000|2024-12-16 17:47:30|32629.2|32609.2|32614.9|32594.9|32629.2|32609.2|32614.9|32594.9|4
1734371280000|2024-12-16 17:48:00|||||||||1
1734371290000|2024-12-16 17:48:10|32613.2|32593.2|32613.2|32593.2|32613.2|32593.2|32613.2|32593.2|2
1734371310000|2024-12-16 17:48:30|32597.4|32577.4|32570.7|32550.7|32597.4|32577.4|32570.7|32550.7|6
1734371320000|2024-12-16 17:48:40|||||||||1
1734371340000|2024-12-16 17:49:00|||||||||2
1734371350000|2024-12-16 17:49:10|32567.4|32547.4|32566.7|32546.7|32568.2|32548.2|32566.7|32546.7|4
1734371360000|2024-12-16 17:49:20|32564.9|32544.9|32563.2|32543.2|32564.9|32544.9|32563.2|32543.2|2
1734371370000|2024-12-16 17:49:30|32564.9|32544.9|32568.2|32548.2|32568.2|32548.2|32564.9|32544.9|9
1734371380000|2024-12-16 17:49:40|32571.7|32551.7|32568.2|32548.2|32571.7|32551.7|32568.2|32548.2|0
1734371390000|2024-12-16 17:49:50|32569.9|32549.9|32569.9|32549.9|32569.9|32549.9|32569.9|32549.9|0
1734371400000|2024-12-16 17:50:00|32568.2|32548.2|32563.2|32543.2|32568.2|32548.2|32563.2|32543.2|3
1734371410000|2024-12-16 17:50:10|32562.4|32542.4|32562.4|32542.4|32562.4|32542.4|32562.4|32542.4|2
1734371430000|2024-12-16 17:50:30|32561|32541|32552.4|32532.4|32561|32541|32552.4|32532.4|3
1734371440000|2024-12-16 17:50:40|32550.7|32530.7|32550.7|32530.7|32550.7|32530.7|32550.7|32530.7|3
1734371460000|2024-12-16 17:51:00|32547.4|32527.4|32542.4|32522.4|32547.4|32527.4|32539.9|32519.9|1
1734371470000|2024-12-16 17:51:10|32539.9|32519.9|32542.4|32522.4|32542.4|32522.4|32539.9|32519.9|4
1734371480000|2024-12-16 17:51:20|32544.2|32524.2|32546.7|32526.7|32546.7|32526.7|32544.2|32524.2|2
1734371490000|2024-12-16 17:51:30|32547.4|32527.4|32547.4|32527.4|32547.4|32527.4|32547.4|32527.4|0
1734371510000|2024-12-16 17:51:50|32551.7|32531.7|32555.2|32535.2|32555.2|32535.2|32551.7|32531.7|9
1734371520000|2024-12-16 17:52:00|32555.9|32535.9|32554.2|32534.2|32555.9|32535.9|32554.2|32534.2|2
1734371590000|2024-12-16 17:53:10|||||||||1
1734371600000|2024-12-16 17:53:20|32551.7|32531.7|32547.4|32527.4|32551.7|32531.7|32547.4|32527.4|7
1734371610000|2024-12-16 17:53:30|||||||||1
1734371630000|2024-12-16 17:53:50|32549.2|32529.2|32549.2|32529.2|32549.2|32529.2|32549.2|32529.2|1
1734371640000|2024-12-16 17:54:00|32549.9|32529.9|32549.9|32529.9|32549.9|32529.9|32549.9|32529.9|3
1734371650000|2024-12-16 17:54:10|32552.4|32532.4|32552.4|32532.4|32552.4|32532.4|32552.4|32532.4|5
1734371660000|2024-12-16 17:54:20|32554.2|32534.2|32557.4|32537.4|32557.4|32537.4|32554.2|32534.2|2
1734371670000|2024-12-16 17:54:30|32559.2|32539.2|32559.9|32539.9|32559.9|32539.9|32559.2|32539.2|2
1734371700000|2024-12-16 17:55:00|32561.7|32541.7|32567.4|32547.4|32567.4|32547.4|32561.7|32541.7|1
1734371710000|2024-12-16 17:55:10|32568.1|32548.1|32571.7|32551.7|32571.7|32551.7|32568.1|32548.1|11
1734371720000|2024-12-16 17:55:20|32568.1|32548.1|32568.1|32548.1|32568.1|32548.1|32568.1|32548.1|0
1734371730000|2024-12-16 17:55:30|32571.7|32551.7|32571.7|32551.7|32571.7|32551.7|32571.7|32551.7|0
1734371740000|2024-12-16 17:55:40|32570.6|32550.6|32569.9|32549.9|32570.6|32550.6|32567.4|32547.4|4
1734371750000|2024-12-16 17:55:50|32568.1|32548.1|32567.4|32547.4|32568.1|32548.1|32567.4|32547.4|0
1734371760000|2024-12-16 17:56:00|32569.2|32549.2|32572.4|32552.4|32572.4|32552.4|32569.2|32549.2|1
1734371770000|2024-12-16 17:56:10|32576.7|32556.7|32576.7|32556.7|32576.7|32556.7|32576.7|32556.7|4
1734371790000|2024-12-16 17:56:30|32578.1|32558.1|32578.1|32558.1|32578.1|32558.1|32578.1|32558.1|0
1734371800000|2024-12-16 17:56:40|32578.9|32558.9|32578.9|32558.9|32578.9|32558.9|32578.9|32558.9|1
1734371820000|2024-12-16 17:57:00|32580.3|32560.3|32581.4|32561.4|32583.1|32563.1|32580.3|32560.3|3
1734371830000|2024-12-16 17:57:10|32582.4|32562.4|32582.4|32562.4|32582.4|32562.4|32580.6|32560.6|1
1734371840000|2024-12-16 17:57:20|32578.1|32558.1|32578.1|32558.1|32578.1|32558.1|32578.1|32558.1|3
1734371850000|2024-12-16 17:57:30|32572.8|32552.8|32572.8|32552.8|32572.8|32552.8|32572.8|32552.8|21
1734371860000|2024-12-16 17:57:40|32571.1|32551.1|32542.4|32522.4|32571.1|32551.1|32542.4|32522.4|5
1734371870000|2024-12-16 17:57:50|32544.2|32524.2|32539.9|32519.9|32544.9|32524.9|32539.9|32519.9|31
1734371880000|2024-12-16 17:58:00|32544.9|32524.9|32544.9|32524.9|32544.9|32524.9|32544.9|32524.9|3
1734371890000|2024-12-16 17:58:10|32546.7|32526.7|32547.4|32527.4|32547.4|32527.4|32546.7|32526.7|1
1734371910000|2024-12-16 17:58:30|32544.9|32524.9|32544.9|32524.9|32544.9|32524.9|32544.9|32524.9|3
1734371920000|2024-12-16 17:58:40|32543.1|32523.1|32543.1|32523.1|32543.1|32523.1|32543.1|32523.1|0
1734371930000|2024-12-16 17:58:50|32542.4|32522.4|32542.4|32522.4|32542.4|32522.4|32542.4|32522.4|2
1734371950000|2024-12-16 17:59:10|32539.9|32519.9|32539.9|32519.9|32539.9|32519.9|32539.9|32519.9|2
1734371960000|2024-12-16 17:59:20|32531.1|32511.1|32519.9|32499.9|32531.1|32511.1|32519.9|32499.9|18
1734371970000|2024-12-16 17:59:30|32524.9|32504.9|32530.2|32510.2|32530.2|32510.2|32524.9|32504.9|1
1734371980000|2024-12-16 17:59:40|32532.4|32512.4|32534.2|32514.2|32534.2|32514.2|32532.4|32512.4|1
1734371990000|2024-12-16 17:59:50|32532.4|32512.4|32530.6|32510.6|32532.4|32512.4|32530.6|32510.6|3
1734372000000|2024-12-16 18:00:00|32538.1|32498.1|32525.6|32505.6|32538.1|32505.6|32525.6|32498.1|0
1734372010000|2024-12-16 18:00:10|32524.9|32504.9|32523.1|32503.1|32524.9|32504.9|32523.1|32503.1|1
1734372020000|2024-12-16 18:00:20|||||||||3
1734372060000|2024-12-16 18:01:00|32521.4|32501.4|32518.1|32498.1|32521.4|32501.4|32518.1|32498.1|5
1734372070000|2024-12-16 18:01:10|32516.7|32496.7|32508.1|32488.1|32516.7|32496.7|32508.1|32488.1|5
1734372080000|2024-12-16 18:01:20|32509.9|32489.9|32512.4|32492.4|32512.4|32492.4|32509.9|32489.9|1
1734372100000|2024-12-16 18:01:40|32508.9|32488.9|32516.7|32496.7|32516.7|32496.7|32508.9|32488.9|7
1734372110000|2024-12-16 18:01:50|32514.9|32494.9|32519.9|32499.9|32519.9|32499.9|32514.9|32494.9|5
1734372120000|2024-12-16 18:02:00|32518.1|32498.1|32541.7|32521.7|32543.4|32523.4|32518.1|32497.4|24
1734372130000|2024-12-16 18:02:10|32543.4|32523.4|32539.9|32519.9|32543.4|32523.4|32539.9|32519.9|4
1734372150000|2024-12-16 18:02:30|32537.4|32517.4|32539.2|32519.2|32539.2|32519.2|32537.4|32517.4|2
1734372160000|2024-12-16 18:02:40|32540.9|32520.9|32541.7|32521.7|32541.7|32521.7|32540.9|32520.9|8
1734372170000|2024-12-16 18:02:50|||||||||1
1734372180000|2024-12-16 18:03:00|32542.4|32522.4|32546.7|32526.7|32546.7|32526.7|32542.4|32522.4|4
1734372190000|2024-12-16 18:03:10|32544.2|32524.2|32544.2|32524.2|32544.2|32524.2|32544.2|32524.2|1
1734372200000|2024-12-16 18:03:20|32546.7|32526.7|32546.7|32526.7|32546.7|32526.7|32546.7|32526.7|1
1734372220000|2024-12-16 18:03:40|32549.2|32529.2|32550.6|32530.6|32550.6|32530.6|32549.2|32529.2|2
1734372230000|2024-12-16 18:03:50|32549.9|32529.9|32552.4|32532.4|32552.4|32532.4|32549.9|32529.9|3
1734372240000|2024-12-16 18:04:00|||||||||1
1734372250000|2024-12-16 18:04:10|||||||||1
1734372260000|2024-12-16 18:04:20|32547.4|32527.4|32547.4|32527.4|32547.4|32527.4|32547.4|32527.4|1
1734372270000|2024-12-16 18:04:30|32552.4|32512.4|32530.6|32510.6|32552.4|32512.4|32530.6|32510.6|6
1734372280000|2024-12-16 18:04:40|32529.9|32509.9|32529.9|32509.9|32529.9|32509.9|32529.9|32509.9|0
1734372290000|2024-12-16 18:04:50|32527.4|32507.4|32522.1|32502.1|32527.4|32507.4|32522.1|32502.1|1
1734372300000|2024-12-16 18:05:00|32519.2|32499.2|32514.2|32494.2|32519.2|32499.2|32514.2|32494.2|5
1734372310000|2024-12-16 18:05:10|32512.7|32492.7|32492.4|32472.4|32512.7|32492.7|32492.4|32472.4|4
1734372320000|2024-12-16 18:05:20|32489.9|32469.9|32489.2|32469.2|32489.9|32469.9|32489.2|32469.2|0
1734372330000|2024-12-16 18:05:30|32488.4|32468.4|32484.9|32464.9|32488.4|32468.4|32484.9|32464.9|10
1734372340000|2024-12-16 18:05:40|32484.2|32464.2|32484.2|32464.2|32484.2|32464.2|32484.2|32464.2|2
1734372350000|2024-12-16 18:05:50|32482.4|32462.4|32482.4|32462.4|32482.4|32462.4|32482.4|32462.4|2
1734372360000|2024-12-16 18:06:00|32484.9|32464.9|32484.9|32464.9|32484.9|32464.9|32484.9|32464.9|0
1734372370000|2024-12-16 18:06:10|32485.6|32465.6|32485.6|32465.6|32485.6|32465.6|32485.6|32465.6|0
1734372390000|2024-12-16 18:06:30|32486.4|32466.4|32482.4|32462.4|32487.4|32467.4|32482.4|32462.4|2
1734372400000|2024-12-16 18:06:40|32479.9|32459.9|32476.4|32456.4|32479.9|32459.9|32476.4|32456.4|2
1734372420000|2024-12-16 18:07:00|32474.9|32454.9|32474.9|32454.9|32474.9|32454.9|32474.9|32454.9|1
1734372430000|2024-12-16 18:07:10|32477.4|32457.4|32477.4|32457.4|32477.4|32457.4|32477.4|32457.4|1
1734372440000|2024-12-16 18:07:20|32478.1|32458.1|32489.2|32469.2|32491.7|32469.2|32478.1|32451.7|3
1734372490000|2024-12-16 18:08:10|32489.1|32469.1|32489.1|32469.1|32489.1|32469.1|32489.1|32469.1|0
1734372510000|2024-12-16 18:08:30|32491.6|32471.6|32489.1|32469.1|32491.6|32471.6|32489.1|32469.1|1
1734372520000|2024-12-16 18:08:40|32498.4|32478.4|32494.9|32474.9|32499.1|32479.1|32494.9|32474.9|16
1734372570000|2024-12-16 18:09:30|32494.1|32474.1|32494.1|32474.1|32494.1|32474.1|32494.1|32474.1|0
1734372580000|2024-12-16 18:09:40|32489.1|32469.1|32489.1|32469.1|32489.1|32469.1|32489.1|32469.1|1
1734372600000|2024-12-16 18:10:00|||||||||2
1734372620000|2024-12-16 18:10:20|32487.4|32467.4|32477.4|32457.4|32487.4|32467.4|32477.4|32457.4|1
1734372640000|2024-12-16 18:10:40|32474.9|32454.9|32470.6|32450.6|32474.9|32454.9|32470.6|32450.6|2
1734372650000|2024-12-16 18:10:50|32469.9|32449.9|32469.9|32449.9|32469.9|32449.9|32469.9|32449.9|11
1734372660000|2024-12-16 18:11:00|32475.2|32455.2|32479.4|32459.4|32479.4|32459.4|32475.2|32455.2|3
1734372670000|2024-12-16 18:11:10|32481.2|32461.2|32481.2|32461.2|32481.2|32461.2|32481.2|32461.2|0
1734372680000|2024-12-16 18:11:20|32485.9|32465.9|32485.9|32465.9|32485.9|32465.9|32485.9|32465.9|0
1734372700000|2024-12-16 18:11:40|32488.4|32468.4|32488.4|32468.4|32488.4|32468.4|32488.4|32468.4|3
1734372720000|2024-12-16 18:12:00|32490.2|32470.2|32490.2|32470.2|32490.2|32470.2|32490.2|32470.2|1
1734372760000|2024-12-16 18:12:40|32488.4|32468.4|32486.6|32466.6|32488.4|32468.4|32486.6|32466.6|0
1734372780000|2024-12-16 18:13:00|32484.9|32464.9|32479.1|32459.1|32484.9|32464.9|32479.1|32459.1|1
1734372790000|2024-12-16 18:13:10|32477.4|32457.4|32465.6|32445.6|32477.4|32457.4|32465.6|32445.6|11
1734372800000|2024-12-16 18:13:20|32457.1|32437.1|32452.4|32432.4|32457.1|32437.1|32452.4|32432.4|3
1734372810000|2024-12-16 18:13:30|32451.6|32431.6|32444.1|32424.1|32451.6|32431.6|32444.1|32424.1|2
1734372820000|2024-12-16 18:13:40|||||||||2
1734372840000|2024-12-16 18:14:00|||||||||4
1734372850000|2024-12-16 18:14:10|32440.6|32420.6|32439.1|32419.1|32440.6|32420.6|32439.1|32419.1|5
1734372880000|2024-12-16 18:14:40|32440.6|32420.6|32440.6|32420.6|32440.6|32420.6|32440.6|32420.6|1
1734372890000|2024-12-16 18:14:50|32442.4|32422.4|32442.4|32422.4|32442.4|32422.4|32442.4|32422.4|1
1734372900000|2024-12-16 18:15:00|32445.9|32425.9|32449.1|32429.1|32449.1|32429.1|32445.9|32425.9|9
1734372910000|2024-12-16 18:15:10|32451.6|32431.6|32454.1|32434.1|32454.1|32434.1|32451.6|32431.6|1
1734372920000|2024-12-16 18:15:20|32452.4|32432.4|32452.4|32432.4|32452.4|32432.4|32452.4|32432.4|2
1734372940000|2024-12-16 18:15:40|32451.6|32431.6|32443.1|32423.1|32451.6|32431.6|32443.1|32423.1|12
1734372950000|2024-12-16 18:15:50|32439.6|32419.6|32438.8|32418.8|32439.6|32419.6|32438.8|32418.8|1
1734372970000|2024-12-16 18:16:10|32437.4|32417.4|32442.4|32422.4|32444.1|32424.1|32437.4|32417.4|5
1734372980000|2024-12-16 18:16:20|32439.9|32419.9|32438.1|32418.1|32439.9|32419.9|32438.1|32418.1|6
1734372990000|2024-12-16 18:16:30|32437.4|32417.4|32437.4|32417.4|32437.4|32417.4|32437.4|32417.4|0
1734373000000|2024-12-16 18:16:40|32435.6|32415.6|32435.6|32415.6|32435.6|32415.6|32435.6|32415.6|0
1734373010000|2024-12-16 18:16:50|32436.3|32416.3|32439.9|32419.9|32439.9|32419.9|32436.3|32416.3|9
1734373020000|2024-12-16 18:17:00|32439.1|32419.1|32443.1|32423.1|32443.1|32423.1|32439.1|32419.1|9
1734373030000|2024-12-16 18:17:10|32443.8|32423.8|32443.8|32423.8|32443.8|32423.8|32443.8|32423.8|0
1734373050000|2024-12-16 18:17:30|32443.1|32423.1|32443.1|32423.1|32443.1|32423.1|32443.1|32423.1|0
1734373060000|2024-12-16 18:17:40|32444.9|32424.9|32444.9|32424.9|32444.9|32424.9|32444.9|32424.9|17
1734373070000|2024-12-16 18:17:50|||||||||1
1734373080000|2024-12-16 18:18:00|||||||||2
1734373090000|2024-12-16 18:18:10|32444.1|32424.1|32444.1|32424.1|32444.1|32424.1|32444.1|32424.1|0
1734373100000|2024-12-16 18:18:20|32436.6|32416.6|32429.1|32409.1|32436.6|32416.6|32426.6|32406.6|35
1734373110000|2024-12-16 18:18:30|32428.4|32408.4|32428.4|32408.4|32428.4|32408.4|32428.4|32408.4|1
1734373120000|2024-12-16 18:18:40|32429.1|32409.1|32427.4|32407.4|32429.1|32409.1|32427.4|32407.4|1
1734373140000|2024-12-16 18:19:00|32425.6|32405.6|32424.9|32404.9|32425.6|32405.6|32424.9|32404.9|0
1734373150000|2024-12-16 18:19:10|||||||||2
1734373160000|2024-12-16 18:19:20|32427.4|32407.4|32427.4|32407.4|32427.4|32407.4|32427.4|32407.4|0
1734373170000|2024-12-16 18:19:30|32424.9|32404.9|32424.9|32404.9|32424.9|32404.9|32424.9|32404.9|7
1734373180000|2024-12-16 18:19:40|||||||||1
1734373190000|2024-12-16 18:19:50|32424.1|32404.1|32427.4|32407.4|32427.4|32407.4|32424.1|32404.1|3
1734373200000|2024-12-16 18:20:00|32426.6|32406.6|32423.1|32403.1|32426.6|32406.6|32423.1|32403.1|1
1734373210000|2024-12-16 18:20:10|32420.6|32400.6|32424.9|32404.9|32424.9|32404.9|32420.6|32400.6|3
1734373220000|2024-12-16 18:20:20|32423.1|32403.1|32424.9|32404.9|32424.9|32404.9|32423.1|32403.1|1
1734373240000|2024-12-16 18:20:40|32423.1|32403.1|32424.9|32404.9|32424.9|32404.9|32421.3|32401.3|4
1734373250000|2024-12-16 18:20:50|32423.1|32403.1|32423.1|32403.1|32423.1|32403.1|32421.3|32401.3|0
1734373260000|2024-12-16 18:21:00|32424.9|32404.9|32424.9|32404.9|32424.9|32404.9|32423.1|32403.1|3
1734373270000|2024-12-16 18:21:10|32421.3|32401.3|32415.6|32395.6|32421.3|32401.3|32415.6|32395.6|5
1734373280000|2024-12-16 18:21:20|32412.4|32392.4|32410.9|32390.9|32412.4|32392.4|32408.8|32388.8|2
1734373290000|2024-12-16 18:21:30|32411.6|32391.6|32411.6|32391.6|32411.6|32391.6|32411.6|32391.6|1
1734373310000|2024-12-16 18:21:50|32414.1|32394.1|32414.1|32394.1|32414.1|32394.1|32414.1|32394.1|1
1734373320000|2024-12-16 18:22:00|32416.6|32396.6|32425.6|32405.6|32425.6|32405.6|32416.6|32396.6|1
1734373330000|2024-12-16 18:22:10|32438.1|32398.1|32427.1|32407.1|32438.8|32407.1|32426.3|32398.1|8
1734373340000|2024-12-16 18:22:20|32424.9|32404.9|32414.9|32394.9|32424.9|32404.9|32414.9|32394.9|6
1734373350000|2024-12-16 18:22:30|||||||||6
1734373360000|2024-12-16 18:22:40|32421.3|32401.3|32421.3|32401.3|32421.3|32401.3|32421.3|32401.3|0
1734373370000|2024-12-16 18:22:50|32423.1|32403.1|32425.6|32405.6|32425.6|32405.6|32423.1|32403.1|1
1734373380000|2024-12-16 18:23:00|32424.9|32404.9|32428.1|32408.1|32428.1|32408.1|32424.9|32404.9|0
1734373390000|2024-12-16 18:23:10|||||||||3
1734373400000|2024-12-16 18:23:20|32429.9|32409.9|32430.6|32410.6|32430.6|32410.6|32429.9|32409.9|0
1734373410000|2024-12-16 18:23:30|32432.4|32412.4|32430.6|32410.6|32432.4|32412.4|32430.6|32410.6|2
1734373430000|2024-12-16 18:23:50|32432.4|32412.4|32435.6|32415.6|32435.6|32415.6|32432.4|32412.4|1
1734373440000|2024-12-16 18:24:00|32436.3|32416.3|32430.6|32410.6|32438.1|32418.1|32430.6|32410.6|7
1734373450000|2024-12-16 18:24:10|32432.4|32412.4|32432.4|32412.4|32432.4|32412.4|32432.4|32412.4|0
1734373470000|2024-12-16 18:24:30|32431.6|32411.6|32429.9|32409.9|32431.6|32411.6|32429.9|32409.9|8
1734373480000|2024-12-16 18:24:40|32431.6|32411.6|32431.6|32411.6|32431.6|32411.6|32431.6|32411.6|1
1734373500000|2024-12-16 18:25:00|32429.8|32409.8|32438.1|32418.1|32438.1|32418.1|32429.8|32409.8|5
1734373530000|2024-12-16 18:25:30|32441.3|32421.3|32439.8|32419.8|32441.3|32421.3|32439.8|32419.8|3
1734373540000|2024-12-16 18:25:40|32438.1|32418.1|32433.1|32413.1|32438.1|32418.1|32433.1|32413.1|4
1734373550000|2024-12-16 18:25:50|32431.3|32411.3|32433.1|32413.1|32433.1|32413.1|32431.3|32411.3|1
1734373560000|2024-12-16 18:26:00|32434.8|32414.8|32438.4|32418.4|32438.4|32418.4|32434.8|32414.8|4
1734373570000|2024-12-16 18:26:10|32439.8|32419.8|32442.3|32422.3|32442.3|32422.3|32439.8|32419.8|3
1734373580000|2024-12-16 18:26:20|32444.8|32424.8|32444.8|32424.8|32444.8|32424.8|32444.8|32424.8|0
1734373600000|2024-12-16 18:26:40|||||||||1
1734373620000|2024-12-16 18:27:00|32443.1|32423.1|32442.3|32422.3|32443.1|32423.1|32442.3|32422.3|2
1734373630000|2024-12-16 18:27:10|32439.8|32419.8|32416.6|32396.6|32439.8|32419.8|32416.6|32396.6|8
1734373640000|2024-12-16 18:27:20|32421.6|32401.6|32439.1|32419.1|32439.1|32419.1|32421.6|32401.6|5
1734373650000|2024-12-16 18:27:30|32439.8|32419.8|32442.3|32422.3|32444.8|32424.8|32439.8|32419.8|5
1734373660000|2024-12-16 18:27:40|32441.6|32421.6|32437.3|32417.3|32441.6|32421.6|32437.3|32417.3|1
1734373680000|2024-12-16 18:28:00|32434.1|32414.1|32432.3|32412.3|32434.1|32414.1|32432.3|32412.3|3
1734373690000|2024-12-16 18:28:10|32429.8|32409.8|32429.8|32409.8|32429.8|32409.8|32429.8|32409.8|6
1734373700000|2024-12-16 18:28:20|32428.1|32408.1|32429.8|32409.8|32429.8|32409.8|32428.1|32408.1|0
1734373710000|2024-12-16 18:28:30|32428.1|32408.1|32429.1|32409.1|32429.1|32409.1|32427.3|32407.3|0
1734373720000|2024-12-16 18:28:40|32434.1|32414.1|32439.8|32419.8|32442.3|32422.3|32434.1|32414.1|3
1734373730000|2024-12-16 18:28:50|32438.1|32418.1|32435.6|32415.6|32438.1|32418.1|32435.6|32415.6|0
1734373740000|2024-12-16 18:29:00|32437.3|32417.3|32437.3|32417.3|32438.1|32418.1|32437.3|32417.3|2
1734373750000|2024-12-16 18:29:10|32434.1|32414.1|32429.8|32409.8|32434.1|32414.1|32429.8|32409.8|3
1734373760000|2024-12-16 18:29:20|32434.1|32414.1|32434.8|32414.8|32434.8|32414.8|32432.3|32412.3|6
1734373770000|2024-12-16 18:29:30|32437.3|32417.3|32434.8|32414.8|32437.3|32417.3|32434.8|32414.8|8
1734373780000|2024-12-16 18:29:40|32438.4|32418.4|32436.6|32416.6|32439.1|32419.1|32436.6|32416.6|8
1734373790000|2024-12-16 18:29:50|32434.8|32414.8|32444.1|32424.1|32444.1|32424.1|32434.8|32414.8|18
1734426900000|2024-12-17 09:15:00|32488.5|32448.5|32378|32358|32488.5|32456.8|32378|32358|39
1734426910000|2024-12-17 09:15:10|32375.5|32335.5|32375.3|32335.3|32396.3|32369.5|32375.3|32330.7|23
1734426920000|2024-12-17 09:15:20|32382|32322|32350.3|32310.3|32382|32324.5|32343.8|32305.5|13
1734426930000|2024-12-17 09:15:30|32352.5|32312.5|32390.5|32330.5|32390.5|32330.5|32352.5|32307.8|22
1734426940000|2024-12-17 09:15:40|32434.7|32374.7|32435.8|32375.8|32448|32388|32434.7|32374.7|5
1734426950000|2024-12-17 09:15:50|32430.5|32370.5|32417|32357|32430.5|32370.5|32417|32357|2
1734426960000|2024-12-17 09:16:00|32411.8|32351.8|32370.5|32330.5|32411.8|32351.8|32370.5|32330.5|8
1734426970000|2024-12-17 09:16:10|32353.2|32333.2|32374.5|32314.5|32384.7|32333.2|32350.7|32311.2|37
1734426980000|2024-12-17 09:16:20|32371.2|32311.2|32372|32312|32372|32312|32371.2|32311.2|3
1734426990000|2024-12-17 09:16:30|32353.7|32313.7|32341.2|32301.2|32353.7|32313.7|32341.2|32301.2|8
1734427000000|2024-12-17 09:16:40|32340.5|32300.5|32319.3|32279.3|32342.8|32300.5|32311|32274.7|28
1734427010000|2024-12-17 09:16:50|32318.5|32278.5|32322|32282|32327|32291|32311|32277.8|16
1734427020000|2024-12-17 09:17:00|32321.2|32281.2|32321.2|32281.2|32321.2|32281.2|32321.2|32281.2|9
1734427030000|2024-12-17 09:17:10|32323|32283|32323|32283|32323.7|32283.7|32321.2|32281.2|9
1734427040000|2024-12-17 09:17:20|32322.8|32282.8|32314.5|32294.5|32322.8|32294.5|32314.5|32282|0
1734427050000|2024-12-17 09:17:30|32315.3|32295.3|32344.5|32324.5|32344.5|32324.5|32315.3|32287.8|21
1734427060000|2024-12-17 09:17:40|||||||||2
1734427070000|2024-12-17 09:17:50|32352.8|32312.8|32349.5|32329.5|32357|32329.5|32344.5|32312.8|1
1734427080000|2024-12-17 09:18:00|32347|32327|32345.2|32305.2|32357|32327|32343.7|32297|12
1734427090000|2024-12-17 09:18:10|32352.7|32292.7|32348.5|32288.5|32352.7|32292.7|32348.5|32288.5|0
1734427100000|2024-12-17 09:18:20|32340.2|32300.2|32340.2|32300.2|32340.2|32300.2|32340.2|32300.2|1
1734427110000|2024-12-17 09:18:30|32347.7|32287.7|32339.5|32299.5|32347.7|32299.5|32339.5|32287.7|1
1734427120000|2024-12-17 09:18:40|32336|32296|32339.7|32299.7|32339.7|32303.7|32323.7|32293.7|3
1734427130000|2024-12-17 09:18:50|32340.5|32300.5|32334.7|32314.7|32340.5|32314.7|32332.2|32300.5|2
1734427140000|2024-12-17 09:19:00|32335.5|32315.5|32339.5|32319.5|32342|32319.5|32327|32297|18
1734427150000|2024-12-17 09:19:10|32341|32321|32363|32323|32363|32324.5|32341|32319.7|1
1734427160000|2024-12-17 09:19:20|32366.2|32326.2|32367|32327|32367|32327|32366.2|32326.2|0
1734427180000|2024-12-17 09:19:40|32353.7|32333.7|32353.7|32333.7|32353.7|32333.7|32353.7|32333.7|0
1734427190000|2024-12-17 09:19:50|32362|32322|32362|32322|32362|32322|32362|32322|0
1734427200000|2024-12-17 09:20:00|32361.2|32321.2|32338.7|32318.7|32361.2|32326.2|32338.7|32311.2|2
1734427210000|2024-12-17 09:20:10|32336.2|32316.2|32346.2|32306.2|32346.2|32316.2|32336.2|32298.7|8
1734427230000|2024-12-17 09:20:30|32344.5|32304.5|32344.5|32304.5|32344.5|32304.5|32344.5|32304.5|0
1734427240000|2024-12-17 09:20:40|32346.2|32306.2|32344.5|32304.5|32346.2|32306.2|32344.5|32304.5|1
1734427250000|2024-12-17 09:20:50|32346.2|32306.2|32346.2|32306.2|32346.2|32306.2|32346.2|32306.2|0
1734427270000|2024-12-17 09:21:10|32347|32307|32373|32353|32373|32353|32347|32307|4
1734427280000|2024-12-17 09:21:20|32373.7|32353.7|32400.7|32360.7|32404|32360.7|32373.7|32344|9
1734427290000|2024-12-17 09:21:30|32402.2|32362.2|32417.5|32377.5|32417.5|32382.2|32402.2|32362.2|1
1734427300000|2024-12-17 09:21:40|32419.7|32379.7|32457|32417|32457|32417|32419.7|32379.7|7
1734427310000|2024-12-17 09:21:50|32451.2|32431.2|32480|32440|32480|32443|32451.2|32431.2|2
1734427320000|2024-12-17 09:22:00|32483|32443|32489.7|32449.7|32489.7|32449.7|32483|32443|4
1734427330000|2024-12-17 09:22:10|32491.2|32451.2|32457.7|32397.7|32491.2|32458|32457.7|32397.7|17
1734427340000|2024-12-17 09:22:20|32451.7|32391.7|32438|32398|32451.7|32413|32433|32386.2|2
1734427350000|2024-12-17 09:22:30|32439.7|32399.7|32463|32423|32470.5|32423|32439.7|32390.5|2
1734427370000|2024-12-17 09:22:50|32462.2|32422.2|32453|32413|32469.7|32422.2|32453|32409|3
1734427380000|2024-12-17 09:23:00|32451.2|32411.2|32450.5|32410.5|32451.2|32411.2|32450.5|32410.5|6
1734427420000|2024-12-17 09:23:40|32448.7|32408.7|32452|32392|32452|32408.7|32445.5|32392|1
1734427430000|2024-12-17 09:23:50|32446|32386|32417|32357|32446|32386|32417|32357|0
1734427440000|2024-12-17 09:24:00|32416.2|32356.2|32378.7|32338.7|32416.2|32363|32378.7|32330.5|2
1734427450000|2024-12-17 09:24:10|32376.2|32336.2|32360.5|32320.5|32376.2|32343.7|32358.7|32318.7|2
1734427460000|2024-12-17 09:24:20|32358|32318|32353.7|32313.7|32358|32318|32353.7|32313.7|0
1734427470000|2024-12-17 09:24:30|32355.5|32315.5|32372|32312|32372|32330.2|32347.2|32312|1
1734427480000|2024-12-17 09:24:40|32370.5|32310.5|32350.5|32310.5|32370.5|32311.2|32348|32308|7
1734427490000|2024-12-17 09:24:50|32349.5|32309.5|32348.7|32308.7|32349.5|32309.5|32348.7|32308.7|0
1734427500000|2024-12-17 09:25:00|32347|32307|32346.2|32306.2|32347|32307|32346.2|32306.2|0
1734427510000|2024-12-17 09:25:10|||||||||2
1734427530000|2024-12-17 09:25:30|32345.5|32305.5|32341.5|32301.5|32349.7|32305.5|32341.5|32289.7|4
1734427540000|2024-12-17 09:25:40|32342.2|32302.2|32342.2|32302.2|32342.2|32302.2|32342.2|32302.2|0
1734427550000|2024-12-17 09:25:50|32343|32303|32343|32303|32343|32303|32343|32303|1
1734427580000|2024-12-17 09:26:20|32344.7|32304.7|32337.2|32317.2|32344.7|32317.2|32337.2|32304.7|1
1734427590000|2024-12-17 09:26:30|32335.5|32315.5|32370.5|32330.5|32388|32333|32335.5|32315.5|31
1734427600000|2024-12-17 09:26:40|32371.2|32331.2|32364.5|32344.5|32386.2|32344.7|32363|32326.2|0
1734427610000|2024-12-17 09:26:50|32363|32343|32370.5|32330.5|32370.5|32343|32363|32326.2|4
1734427620000|2024-12-17 09:27:00|32362.2|32342.2|32373.7|32333.7|32374.5|32347.2|32362.2|32333.7|1
1734427630000|2024-12-17 09:27:10|32380.5|32320.5|32380.5|32320.5|32380.5|32320.5|32380.5|32320.5|0
1734427640000|2024-12-17 09:27:20|32378.7|32318.7|32372|32312|32378.7|32318.7|32372|32312|1
1734427690000|2024-12-17 09:28:10|32360.2|32320.2|32358.7|32318.7|32360.5|32320.5|32358.7|32318.7|4
1734427700000|2024-12-17 09:28:20|32359.7|32319.7|32358|32318|32359.7|32319.7|32358|32318|0
1734427720000|2024-12-17 09:28:40|32357.2|32317.2|32357.2|32317.2|32357.2|32317.2|32357.2|32317.2|0
1734427730000|2024-12-17 09:28:50|32343|32323|32349.5|32309.5|32349.5|32323|32343|32309.5|3
1734427740000|2024-12-17 09:29:00|32342.2|32322.2|32369.7|32309.7|32374|32323|32342.2|32308|1
1734427750000|2024-12-17 09:29:10|32353|32313|32368|32328|32395.5|32346.5|32353|32313|3
1734427760000|2024-12-17 09:29:20|32366.2|32326.2|32358.7|32338.7|32366.2|32338.7|32358|32326.2|0
1734427770000|2024-12-17 09:29:30|32361.2|32341.2|32361.2|32341.2|32361.2|32341.2|32361.2|32341.2|1
1734427780000|2024-12-17 09:29:40|32363|32343|32365.5|32345.5|32365.5|32345.5|32363|32343|2
1734427790000|2024-12-17 09:29:50|32372|32332|32398.7|32358.7|32400.5|32360.5|32370.5|32330.5|4
1734427800000|2024-12-17 09:30:00|32398|32358|32398|32358|32398|32358|32395.5|32355.5|0
1734427820000|2024-12-17 09:30:20|32406.2|32346.2|32398.7|32358.7|32406.2|32358.7|32393.7|32346.2|2
1734427830000|2024-12-17 09:30:30|32404.7|32344.7|32406.2|32346.2|32406.2|32356.5|32396.5|32344.7|1
1734427840000|2024-12-17 09:30:40|32398|32358|32393|32373|32400.5|32373|32393|32358|1
1734427850000|2024-12-17 09:30:50|32395.5|32375.5|32395.5|32375.5|32395.5|32375.5|32395.5|32375.5|0
1734427860000|2024-12-17 09:31:00|32399.7|32339.7|32362.2|32322.2|32399.7|32339.7|32362.2|32320.5|13
1734427870000|2024-12-17 09:31:10|32370.5|32310.5|32343|32323|32370.5|32328|32343|32307|0
1734427880000|2024-12-17 09:31:20|32351.2|32311.2|32350.5|32310.5|32351.2|32323|32343|32310.5|1
1734427890000|2024-12-17 09:31:30|32338.7|32318.7|32335.5|32315.5|32338.7|32318.7|32335.5|32315.5|0
1734427900000|2024-12-17 09:31:40|32338|32318|32353.2|32313.2|32353.2|32318|32338|32313.2|2
1734427910000|2024-12-17 09:31:50|32354.7|32314.7|32343|32323|32354.7|32323|32343|32314.7|0
1734427920000|2024-12-17 09:32:00|32345.5|32325.5|32345.5|32325.5|32345.5|32325.5|32345.5|32325.5|3
1734427950000|2024-12-17 09:32:30|32365.5||32365.5||32365.5||32365.5||0
1734427970000|2024-12-17 09:32:50|32379.7|32319.7|32372.2|32332.2|32379.7|32332.2|32372.2|32319.7|1
1734427980000|2024-12-17 09:33:00|32374|32334|32374.7|32334.7|32374.7|32334.7|32374|32334|0
1734428000000|2024-12-17 09:33:20|32367.2|32347.2|32367.2|32347.2|32367.2|32347.2|32367.2|32347.2|0
1734428010000|2024-12-17 09:33:30|32368.7|32348.7|32385.5|32365.5|32385.5|32365.5|32368.7|32348.7|9
1734428020000|2024-12-17 09:33:40|32387.2|32367.2|32404.7|32364.7|32404.7|32373|32387.2|32364.7|1
1734428030000|2024-12-17 09:33:50|32402|32362|32384.7|32344.7|32402|32362|32373.7|32344.7|11
1734428060000|2024-12-17 09:34:20|32382.2|32342.2|32382.2|32342.2|32382.2|32342.2|32382.2|32342.2|0
1734428070000|2024-12-17 09:34:30|32378.7|32338.7|32370.2|32330.2|32385.5|32338.7|32370.2|32323.7|1
1734428080000|2024-12-17 09:34:40|32368|32328|32368|32328|32368|32328|32368|32328|0
1734428100000|2024-12-17 09:35:00|32364.5|32324.5|32348|32328|32364.5|32328|32348|32322.2|0
1734428110000|2024-12-17 09:35:10|32347.2|32327.2|32326.2|32306.2|32349.7|32327.2|32326.2|32301.2|1
1734428120000|2024-12-17 09:35:20|32324.5|32304.5|32337.2|32297.2|32337.2|32304.5|32318.7|32294.9|4
1734428130000|2024-12-17 09:35:30|32338|32298|32333|32313|32340.5|32313|32333|32298|2
1734428150000|2024-12-17 09:35:50|32345.5|32305.5|32337.2|32317.2|32345.5|32317.2|32337.2|32305.5|3
1734428160000|2024-12-17 09:36:00|32353|32313|32353|32313|32353|32313|32353|32313|1
1734428190000|2024-12-17 09:36:30|32354.7|32314.7|32354.7|32314.7|32354.7|32314.7|32354.7|32314.7|0
1734428210000|2024-12-17 09:36:50|32352.2|32312.2|32359.7|32299.7|32359.7|32312.2|32352.2|32299.7|0
1734428220000|2024-12-17 09:37:00|32348|32308|32348|32308|32348|32308|32348|32308|0
1734428230000|2024-12-17 09:37:10|32347.2|32307.2|32327|32307|32347.2|32307.2|32327|32300.5|1
1734428240000|2024-12-17 09:37:20|32324.5|32304.5|32327|32307|32327|32307|32324.5|32304.5|0
1734428260000|2024-12-17 09:37:40|||||||||1
1734428290000|2024-12-17 09:38:10|32326.2|32306.2|32335.5|32295.5|32336.2|32306.2|32326.2|32295.5|1
1734428300000|2024-12-17 09:38:20|32323.7|32303.7|32322.2|32302.2|32323.7|32303.7|32322.2|32302.2|8
1734428310000|2024-12-17 09:38:30|32330.5|32290.5|32329.7|32289.7|32330.5|32290.5|32329.7|32289.7|1
1734428350000|2024-12-17 09:39:10|32317.9|32297.9|32317.9|32297.9|32317.9|32297.9|32317.9|32297.9|0
1734428360000|2024-12-17 09:39:20|32312.9|32292.9|32273.7|32213.7|32312.9|32292.9|32271.2|32211.2|28
1734428370000|2024-12-17 09:39:30|32253|32193|32209.5|32189.5|32253|32193|32209.5|32181.2|7
1734428380000|2024-12-17 09:39:40|32205.2|32185.2|32218.9|32178.9|32218.9|32185.2|32200.2|32178.9|14
1734428390000|2024-12-17 09:39:50|32219.5|32179.5|32209.5|32189.5|32219.5|32189.5|32209.5|32177|5
1734428400000|2024-12-17 09:40:00|32234.7|32194.7|32231.2|32191.2|32234.7|32194.7|32231.2|32191.2|2
1734428410000|2024-12-17 09:40:10|32230.4|32190.4|32230.4|32190.4|32230.4|32190.4|32230.4|32190.4|0
1734428420000|2024-12-17 09:40:20|32229.7|32189.7|32202.2|32182.2|32229.7|32189.7|32202.2|32182.2|3
1734428430000|2024-12-17 09:40:30|32197.7|32177.7|32205.2|32145.2|32207|32177.7|32197.7|32145.2|0
1734428440000|2024-12-17 09:40:40|32204.5|32144.5|32157.7|32117.7|32204.5|32145.7|32157.7|32114.2|6
1734428450000|2024-12-17 09:40:50|32150.2|32130.2|32172.7|32112.7|32172.7|32130.2|32150.2|32112.7|11
1734428460000|2024-12-17 09:41:00|32164.5|32124.5|32164.5|32124.5|32172.7|32124.5|32164.5|32112.7|0
1734428470000|2024-12-17 09:41:10|32165.2|32125.2|32162.7|32122.7|32165.2|32125.2|32162.7|32122.7|3
1734428490000|2024-12-17 09:41:30|32131.9|32091.9|32123.5|32063.5|32131.9|32098.5|32115.2|32063.5|13
1734428500000|2024-12-17 09:41:40|32115.2|32075.2|32123.5|32063.5|32123.5|32075.2|32115.2|32063.5|1
1734428510000|2024-12-17 09:41:50|32115.2|32075.2|32146.9|32086.9|32146.9|32094.4|32115.2|32066.9|4
1734428520000|2024-12-17 09:42:00|32139.4|32099.4|32167.9|32107.9|32171.2|32111.2|32134.4|32086.9|4
1734428530000|2024-12-17 09:42:10|32171.2|32111.2|32136.9|32096.9|32171.2|32115.2|32133.5|32086.9|3
1734428540000|2024-12-17 09:42:20|32131.9|32091.9|32185.2|32125.2|32185.2|32125.2|32124.4|32091.9|5
1734428550000|2024-12-17 09:42:30|32184.4|32124.4|32171.9|32111.9|32184.4|32124.4|32171.9|32111.9|2
1734428560000|2024-12-17 09:42:40|32157.2|32137.2|32183.7|32123.7|32185.4|32138.9|32157.2|32123.7|6
1734428570000|2024-12-17 09:42:50|32185.2|32125.2|32185.2|32125.2|32185.2|32125.2|32185.2|32125.2|0
1734428580000|2024-12-17 09:43:00|32183.7|32123.7|32183.7|32123.7|32183.7|32123.7|32183.7|32123.7|1
1734428610000|2024-12-17 09:43:30|32181.9|32121.9|32181.2|32121.2|32181.9|32121.9|32181.2|32121.2|0
1734428620000|2024-12-17 09:43:40|32171.9|32111.9|32165.2|32105.2|32171.9|32111.9|32165.2|32105.2|0
1734428630000|2024-12-17 09:43:50|32162.7|32102.7|32162.7|32102.7|32162.7|32102.7|32162.7|32102.7|0
1734428640000|2024-12-17 09:44:00|32164.4|32104.4|32167.7|32107.7|32167.7|32107.7|32164.4|32104.4|1
1734428700000|2024-12-17 09:45:00|32160.2|32120.2|32156.9|32116.9|32160.2|32120.2|32156.9|32116.9|0
1734428730000|2024-12-17 09:45:30|32155.4|32115.4|32135.9|32115.9|32155.4|32120.2|32135.9|32111.9|4
1734428740000|2024-12-17 09:45:40|32134.4|32114.4|32136.4|32096.4|32136.7|32114.4|32117.7|32074.4|9
1734428760000|2024-12-17 09:46:00|32139.4|32099.4|32146.9|32086.9|32146.9|32099.4|32139.4|32086.9|0
1734428770000|2024-12-17 09:46:10|32146.2|32086.2|32146.2|32086.2|32146.2|32086.2|32146.2|32086.2|0
1734428790000|2024-12-17 09:46:30|32141.9|32081.9|32130.2|32090.2|32141.9|32090.2|32130.2|32081.9|0
1734428810000|2024-12-17 09:46:50|32129.4|32089.4|32124.4|32084.4|32129.4|32089.4|32124.4|32084.4|1
1734428830000|2024-12-17 09:47:10|32108.7|32088.7|32108.7|32088.7|32108.7|32088.7|32108.7|32088.7|5
1734428840000|2024-12-17 09:47:20|32072.4|32052.4|32063.9|32043.9|32072.4|32052.4|32063.9|32043.9|9
1734428850000|2024-12-17 09:47:30|32055.9|32035.9|32045.9|32025.9|32055.9|32035.9|32044.2|32024.2|7
1734428860000|2024-12-17 09:47:40|32064.2|32024.2|32055.9|32035.9|32068.4|32035.9|32055.9|32024.2|2
1734428870000|2024-12-17 09:47:50|32057.7|32037.7|32059.2|32019.2|32063.2|32037.7|32057.7|32019.2|2
1734428880000|2024-12-17 09:48:00|32050.9|32030.9|32065.2|32025.2|32065.2|32030.9|32050.9|32023.4|9
1734428890000|2024-12-17 09:48:10|32063.4|32023.4|32050.2|32030.2|32063.4|32030.2|32050.2|32018.4|6
1734428900000|2024-12-17 09:48:20|32045.2|32025.2|32045.9|32025.9|32045.9|32025.9|32045.2|32025.2|12
1734428910000|2024-12-17 09:48:30|32047.7|32027.7|32047.7|32027.7|32047.7|32027.7|32045.9|32025.9|6
1734428930000|2024-12-17 09:48:50|32062.7|32022.7|32062.7|32022.7|32062.7|32022.7|32062.7|32022.7|6
1734428960000|2024-12-17 09:49:20|32061.9|32021.9|32050.2|32030.2|32061.9|32030.2|32050.2|32021.9|1
1734428970000|2024-12-17 09:49:30|32047.7|32027.7|32047.7|32027.7|32047.7|32027.7|32047.7|32027.7|4
1734428980000|2024-12-17 09:49:40|32046.9|32026.9|32042.7|32022.7|32047.7|32027.7|32042.7|32022.7|4
1734428990000|2024-12-17 09:49:50|32056.2|32016.2|32050.9|32030.9|32057.7|32030.9|32042.7|32016.2|2
1734429000000|2024-12-17 09:50:00|32052.7|32032.7|32057.7|32037.7|32057.7|32037.7|32052.7|32032.7|1
1734429020000|2024-12-17 09:50:20|32059.4|32039.4|32088.9|32048.9|32088.9|32048.9|32059.4|32039.4|47
1734429030000|2024-12-17 09:50:30|32086.9|32046.9|32087.7|32047.7|32087.7|32047.7|32086.9|32046.9|1
1734429040000|2024-12-17 09:50:40|32090.2|32050.2|32091.9|32051.9|32091.9|32051.9|32090.2|32050.2|0
1734429060000|2024-12-17 09:51:00|32092.7|32052.7|32085.2|32045.2|32092.7|32052.7|32085.2|32045.2|0
1734429070000|2024-12-17 09:51:10|||||||||11
1734429080000|2024-12-17 09:51:20|32086.9|32046.9|32086.9|32046.9|32086.9|32046.9|32086.9|32046.9|0
1734429100000|2024-12-17 09:51:40|32088.4|32048.4|32122.9|32062.9|32122.9|32067.7|32080.2|32048.4|2
1734429110000|2024-12-17 09:51:50|32123.7|32063.7|32112.7|32072.7|32123.7|32076.9|32112.7|32063.7|0
1734429120000|2024-12-17 09:52:00|32115.2|32075.2|32110.2|32070.2|32115.2|32075.2|32110.2|32070.2|1
1734429130000|2024-12-17 09:52:10|32110.9|32070.9|32110.9|32070.9|32110.9|32070.9|32110.9|32070.9|1
1734429140000|2024-12-17 09:52:20|32110.2|32070.2|32103.4|32063.4|32110.2|32070.2|32103.4|32063.4|2
1734429150000|2024-12-17 09:52:30|32101.7|32061.7|32115.2|32075.2|32120.9|32075.2|32101.7|32060.9|5
1734429160000|2024-12-17 09:52:40|32111.7|32071.7|32118.4|32058.4|32118.4|32071.7|32111.7|32058.4|0
1734429170000|2024-12-17 09:52:50|32101.7|32061.7|32101.7|32061.7|32103.4|32063.4|32099.9|32059.9|0
1734429180000|2024-12-17 09:53:00|32103.4|32063.4|32103.4|32063.4|32103.4|32063.4|32103.4|32063.4|0
1734429190000|2024-12-17 09:53:10|32102.7|32062.7|32102.7|32062.7|32102.7|32062.7|32102.7|32062.7|0
1734429200000|2024-12-17 09:53:20|||||||||1
1734429210000|2024-12-17 09:53:30|32101.9|32061.9|32093.4|32053.4|32101.9|32070.2|32088.4|32053.4|0
1734429220000|2024-12-17 09:53:40|32092.7|32052.7|32092.7|32052.7|32092.7|32052.7|32092.7|32052.7|0
1734429230000|2024-12-17 09:53:50|32084.4|32064.4|32084.4|32064.4|32084.4|32064.4|32084.4|32064.4|0
1734429240000|2024-12-17 09:54:00|32087.9|32067.9|32095.2|32075.2|32095.2|32075.2|32087.9|32067.9|3
1734429260000|2024-12-17 09:54:20|32094.4|32074.4|32098.4|32058.4|32102.7|32074.4|32093.7|32056.7|4
1734429270000|2024-12-17 09:54:30|32103.4|32043.4|32099.4|32059.4|32103.4|32059.4|32090.9|32039.2|2
1734429280000|2024-12-17 09:54:40|32095.2|32055.2|32101.9|32061.9|32101.9|32061.9|32095.2|32055.2|1
1734429290000|2024-12-17 09:54:50|32094.4|32074.4|32095.9|32055.9|32102.7|32074.4|32090.2|32055.9|1
1734429300000|2024-12-17 09:55:00|32104.2|32044.2|32090.2|32050.2|32104.2|32054.4|32090.2|32044.2|0
1734429310000|2024-12-17 09:55:10|32087.7|32047.7|32087.7|32047.7|32087.7|32047.7|32087.7|32047.7|0
1734429320000|2024-12-17 09:55:20|||||||||1
1734429330000|2024-12-17 09:55:30|32085.9|32045.9|32087.7|32047.7|32087.7|32047.7|32085.9|32045.9|0
1734429360000|2024-12-17 09:56:00|32084.7|32064.7|32084.7|32064.7|32084.7|32064.7|32084.7|32064.7|1
1734429370000|2024-12-17 09:56:10|32086.9|32066.9|32086.9|32066.9|32086.9|32066.9|32086.9|32066.9|0
1734429380000|2024-12-17 09:56:20|32096.9|32076.9|32111.9|32071.9|32113.7|32076.9|32096.9|32071.9|1
1734429390000|2024-12-17 09:56:30|32117.7|32057.7|32117.7|32057.7|32117.7|32057.7|32117.7|32057.7|0
1734429410000|2024-12-17 09:56:50|32116.9|32056.9|32116.9|32056.9|32116.9|32056.9|32116.9|32056.9|0
1734429420000|2024-12-17 09:57:00|32100.2|32060.2|32100.2|32060.2|32100.2|32060.2|32100.2|32060.2|0
1734429430000|2024-12-17 09:57:10|32095.2|32055.2|32095.2|32055.2|32095.2|32055.2|32095.2|32055.2|0
1734429440000|2024-12-17 09:57:20|32103.4|32043.4|32089.4|32049.4|32103.4|32049.4|32089.4|32041.9|3
1734429450000|2024-12-17 09:57:30|32097.7|32037.7|32080.2|32040.2|32097.7|32040.2|32080.2|32037.7|1
1734429460000|2024-12-17 09:57:40|32081.9|32041.9|32076.9|32036.9|32081.9|32041.9|32076.9|32036.9|5
1734429480000|2024-12-17 09:58:00|32072.7|32032.7|32058.4|32038.4|32072.7|32038.4|32058.4|32032.7|2
1734429490000|2024-12-17 09:58:10|32056.9|32036.9|32055.2|32035.2|32056.9|32036.9|32055.2|32035.2|1
1734429500000|2024-12-17 09:58:20|32055.9|32035.9|32071.2|32031.2|32071.9|32035.9|32055.9|32029.4|3
1734429510000|2024-12-17 09:58:30|32071.9|32031.9|32069.4|32029.4|32071.9|32031.9|32069.4|32029.4|1
1734429520000|2024-12-17 09:58:40|||||||||1
1734429530000|2024-12-17 09:58:50|32070.2|32030.2|31993.9|31973.9|32070.2|32030.2|31993.9|31966.4|45
1734429540000|2024-12-17 09:59:00|31991.4|31971.4|31983.2|31963.2|31991.4|31971.4|31983.2|31963.2|6
1734429550000|2024-12-17 09:59:10|31983.9|31963.9|31983.9|31963.9|31996.4|31968.2|31983.9|31956.4|10
1734429560000|2024-12-17 09:59:20|31981.4|31961.4|31984.9|31964.9|31985.7|31965.7|31981.4|31961.4|4
1734429570000|2024-12-17 09:59:30|31985.7|31965.7|32000.9|31960.9|32000.9|31965.7|31985.7|31960.9|1
1734429580000|2024-12-17 09:59:40|32003.2|31963.2|32003.2|31963.2|32003.2|31963.2|32003.2|31963.2|0
1734429590000|2024-12-17 09:59:50|32007.4|31967.4|32014.9|31974.9|32014.9|31974.9|32007.4|31967.4|2
1734429600000|2024-12-17 10:00:00|32029.9|31989.9|32024.2|32004.2|32029.9|32004.2|32024.2|31989.9|0
1734429610000|2024-12-17 10:00:10|32031.7|32011.7|32047.7|31987.7|32049.2|32013.2|32031.7|31987.4|5
1734429620000|2024-12-17 10:00:20|32046.9|31986.9|32048.4|31988.4|32048.4|31988.4|32046.9|31986.9|2
1734429630000|2024-12-17 10:00:30|32038.4|31998.4|32041.7|32001.7|32044.2|32004.2|32038.4|31998.4|0
1734429650000|2024-12-17 10:00:50|32040.9|32000.9|32037.4|31997.4|32040.9|32000.9|32037.4|31997.4|0
1734429660000|2024-12-17 10:01:00|32040.9|32000.9|32039.9|31999.9|32040.9|32000.9|32039.9|31999.9|0
1734429670000|2024-12-17 10:01:10|32041.7|32001.7|32054.7|32014.7|32064.2|32024.2|32041.7|32001.7|3
1734429680000|2024-12-17 10:01:20|32056.4|32016.4|32059.2|31999.2|32060.7|32016.4|32046.4|31996.4|0
1734429690000|2024-12-17 10:01:30|32064.9|32004.9|32064.9|32004.9|32064.9|32004.9|32064.9|32004.9|5
1734429700000|2024-12-17 10:01:40|32056.7|32016.7|32056.7|32016.7|32056.7|32016.7|32056.7|32016.7|0
1734429710000|2024-12-17 10:01:50|32057.4|32017.4|32054.9|32014.9|32057.4|32017.4|32054.9|32014.9|1
1734429720000|2024-12-17 10:02:00|32053.2|32013.2|32052.4|32012.4|32053.2|32013.2|32052.4|32012.4|0
1734429730000|2024-12-17 10:02:10|32053.9|31993.9|32037.2|31997.2|32053.9|32000.4|32037.2|31993.9|8
1734429740000|2024-12-17 10:02:20|32038.9|31998.9|32033.2|31993.2|32038.9|31998.9|32033.2|31993.2|1
1734429750000|2024-12-17 10:02:30|32019.2|31979.2|31980.7|31960.7|32019.2|31979.2|31980.7|31960.7|3
1734429760000|2024-12-17 10:02:40|31978.2|31958.2|31992.4|31972.4|31992.4|31972.4|31978.2|31958.2|8
1734429770000|2024-12-17 10:02:50|32000.2|31980.2|32024.9|31984.9|32024.9|31984.9|32000.2|31978.2|0
1734429780000|2024-12-17 10:03:00|32012.4|31992.4|32024.2|31984.2|32024.2|31992.4|32012.4|31984.2|1
1734429790000|2024-12-17 10:03:10|32025.9|31985.9|32021.7|31981.7|32025.9|31985.9|32021.7|31981.7|0
1734429800000|2024-12-17 10:03:20|32020.2|31980.2|32014.9|31974.9|32020.2|31980.2|32014.9|31974.9|3
1734429810000|2024-12-17 10:03:30|31999.7|31979.7|32000.7|31960.7|32003.9|31979.7|31997.4|31959.7|5
1734429830000|2024-12-17 10:03:50|31999.9|31959.9|31999.9|31959.9|31999.9|31959.9|31999.9|31959.9|1
1734429840000|2024-12-17 10:04:00|31998.2|31958.2|31998.2|31958.2|31998.2|31958.2|31998.2|31958.2|0
1734429870000|2024-12-17 10:04:30|31996.4|31956.4|31999.9|31959.9|31999.9|31959.9|31996.4|31956.4|0
1734429880000|2024-12-17 10:04:40|32000.7|31960.7|32000.7|31960.7|32000.7|31960.7|32000.7|31960.7|1
1734429890000|2024-12-17 10:04:50|31996.4|31976.4|32028.2|31968.2|32029.9|31992.4|31996.4|31968.2|4
1734429900000|2024-12-17 10:05:00|32027.4|31967.4|32033.4|31973.4|32033.4|31973.4|32027.4|31967.4|0
1734429910000|2024-12-17 10:05:10|32021.7|31981.7|32021.7|31981.7|32021.7|31981.7|32021.7|31981.7|0
1734429920000|2024-12-17 10:05:20|32025.2|31985.2|32025.9|31985.9|32025.9|31985.9|32025.2|31985.2|0
1734429950000|2024-12-17 10:05:50|32021.7|31981.7|32021.7|31981.7|32021.7|31981.7|32021.7|31981.7|1
1734429960000|2024-12-17 10:06:00|32022.4|31982.4|32022.4|31982.4|32022.4|31982.4|32022.4|31982.4|0
1734429970000|2024-12-17 10:06:10|32035.7|31975.7|32020.9|32000.9|32035.7|32000.9|32020.9|31975.7|1
1734429980000|2024-12-17 10:06:20|||||||||1
1734430010000|2024-12-17 10:06:50|32021.7|32001.7|32029.9|31989.9|32029.9|32001.7|32021.7|31989.9|1
1734430020000|2024-12-17 10:07:00|32045.7|31985.7|32023.2|32003.2|32045.7|32003.2|32023.2|31985.7|4
1734430030000|2024-12-17 10:07:10|32022.4|32002.4|32029.9|31989.9|32030.7|32002.4|32022.4|31989.9|0
1734430060000|2024-12-17 10:07:40|32021.7|32001.7|32021.7|32001.7|32021.7|32001.7|32021.7|32001.7|0
1734430070000|2024-12-17 10:07:50|32029.9|31989.9|32029.9|31989.9|32029.9|31989.9|32029.9|31989.9|1
1734430080000|2024-12-17 10:08:00|32022.4|32002.4|32054.2|31994.2|32054.2|32002.4|32021.7|31994.2|4
1734430090000|2024-12-17 10:08:10|32054.9|31994.9|32057.4|32017.4|32057.9|32017.4|32054.9|31994.9|5
1734430100000|2024-12-17 10:08:20|32062.6|32022.6|32064.9|32024.9|32089.2|32040.1|32060.1|32022.6|5
1734430110000|2024-12-17 10:08:30|32059.9|32019.9|32072.4|32052.4|32072.4|32052.4|32059.9|32019.9|3
1734430120000|2024-12-17 10:08:40|32087.4|32047.4|32086.7|32066.7|32099.9|32071.7|32086.7|32047.4|23
1734430130000|2024-12-17 10:08:50|32081.7|32041.7|32080.9|32040.9|32089.9|32041.7|32080.9|32029.2|9
1734430140000|2024-12-17 10:09:00|32081.7|32041.7|32081.7|32041.7|32089.2|32041.7|32081.7|32029.2|0
1734430180000|2024-12-17 10:09:40|32079.2|32039.2|32068.2|32028.2|32079.2|32047.4|32062.4|32028.2|1
1734430190000|2024-12-17 10:09:50|32066.7|32026.7|32048.2|32028.2|32066.7|32028.2|32048.2|32023.2|2
1734430200000|2024-12-17 10:10:00|32057.2|31997.2|32035.7|31995.7|32057.2|31997.2|32035.7|31995.4|4
1734430210000|2024-12-17 10:10:10|32022.4|32002.4|32022.4|32002.4|32022.4|32002.4|32022.4|32002.4|2
1734430220000|2024-12-17 10:10:20|32034.9|31994.9|32026.7|32006.7|32034.9|32006.7|32026.7|31994.9|0
1734430230000|2024-12-17 10:10:30|32034.9|31994.9|32034.2|32014.2|32039.9|32014.2|32027.4|31994.9|11
1734430240000|2024-12-17 10:10:40|32034.9|32014.9|32034.9|32014.9|32034.9|32014.9|32034.9|32014.9|0
1734430250000|2024-12-17 10:10:50|32032.4|32012.4|32056.9|31996.9|32059.4|32012.4|32032.4|31996.9|8
1734430260000|2024-12-17 10:11:00|32038.2|31998.2|32042.4|32002.4|32043.2|32003.2|32038.2|31998.2|4
1734430270000|2024-12-17 10:11:10|32040.7|32000.7|32028.2|32008.2|32040.7|32008.2|32028.2|31999.9|0
1734430280000|2024-12-17 10:11:20|32036.4|31996.4|32036.4|31996.4|32036.4|31996.4|32036.4|31996.4|0
1734430290000|2024-12-17 10:11:30|32035.7|31995.7|32039.1|31999.1|32039.1|31999.1|32035.7|31995.7|0
1734430300000|2024-12-17 10:11:40|32043.2|32003.2|32043.2|32003.2|32043.2|32003.2|32043.2|32003.2|0
1734430310000|2024-12-17 10:11:50|32059.1|31999.1|32048.9|32008.9|32060.7|32008.9|32048.9|31999.1|5
1734430320000|2024-12-17 10:12:00|32040.7|32000.7|32040.7|32000.7|32040.7|32000.7|32040.7|32000.7|1
1734430340000|2024-12-17 10:12:20|32037.4|31997.4|32039.1|31999.1|32039.1|31999.1|32037.4|31997.4|0
1734430350000|2024-12-17 10:12:30|32039.9|31999.9|32031.6|32011.6|32039.9|32011.6|32031.6|31999.9|0
1734430360000|2024-12-17 10:12:40|32032.4|32012.4|32058.2|32018.2|32058.2|32018.2|32032.4|32012.4|3
1734430370000|2024-12-17 10:12:50|32062.4|32022.4|32058.2|32018.2|32062.4|32022.4|32058.2|32018.2|2
1734430380000|2024-12-17 10:13:00|32057.4|32017.4|32052.4|32012.4|32057.4|32017.4|32052.4|32012.4|2
1734430390000|2024-12-17 10:13:10|32054.9|32014.9|32054.9|32014.9|32054.9|32014.9|32054.9|32014.9|0
1734430400000|2024-12-17 10:13:20|32052.4|32012.4|32054.1|32014.1|32054.1|32014.1|32052.4|32012.4|0
1734430410000|2024-12-17 10:13:30|32054.9|32014.9|32049.9|32009.9|32054.9|32014.9|32049.9|32009.9|4
1734430420000|2024-12-17 10:13:40|32048.2|32008.2|32053.9|31993.9|32053.9|32008.2|32048.2|31992.2|0
1734430430000|2024-12-17 10:13:50|32047.2|31987.2|32034.7|31994.7|32047.2|31994.7|32034.7|31987.2|0
1734430440000|2024-12-17 10:14:00|32033.2|31993.2|32018.2|31998.2|32033.2|31998.2|32018.2|31990.7|1
1734430450000|2024-12-17 10:14:10|||||||||2
1734430460000|2024-12-17 10:14:20|32029.9|31989.9|32029.9|31989.9|32029.9|31989.9|32029.9|31989.9|0
1734430480000|2024-12-17 10:14:40|32018.1|31998.1|32029.9|31989.9|32029.9|31998.1|32018.1|31989.9|0
1734430490000|2024-12-17 10:14:50|32030.6|31990.6|32035.6|31995.6|32035.6|31995.6|32030.6|31990.6|0
1734430500000|2024-12-17 10:15:00|32027.4|32007.4|32032.4|32012.4|32032.4|32012.4|32027.4|32007.4|2
1734430510000|2024-12-17 10:15:10|||||||||2
1734430520000|2024-12-17 10:15:20|32034.9|32014.9|32036.6|32016.6|32036.6|32016.6|32034.9|32014.9|1
1734430530000|2024-12-17 10:15:30|32034.9|32014.9|32048.4|32008.4|32048.4|32014.9|32034.9|32008.4|0
1734430540000|2024-12-17 10:15:40|32049.9|32009.9|32049.9|32009.9|32049.9|32009.9|32049.9|32009.9|0
1734430550000|2024-12-17 10:15:50|32052.4|32012.4|32046.4|32006.4|32052.4|32012.4|32046.4|32006.4|108
1734430560000|2024-12-17 10:16:00|32045.6|32005.6|32024.7|32004.7|32045.6|32010.4|32024.7|31992.2|93
1734430570000|2024-12-17 10:16:10|32050.6|31990.6|32050.6|31990.6|32050.6|31990.6|32050.6|31990.6|3
1734430620000|2024-12-17 10:17:00|32044.9|32004.9|32050.6|32010.6|32050.6|32010.6|32044.9|32004.9|12
1734430630000|2024-12-17 10:17:10|32048.1|32008.1|32033.9|31993.9|32055.6|32008.1|32033.9|31993.9|0
1734430640000|2024-12-17 10:17:20|32035.6|31995.6|32033.9|31993.9|32035.6|31995.6|32033.9|31993.9|0
1734430650000|2024-12-17 10:17:30|32035.6|31995.6|32035.6|31995.6|32035.6|31995.6|32035.6|31995.6|0
1734430660000|2024-12-17 10:17:40|32033.9|31993.9|32034.1|31994.1|32034.1|31994.1|32030.6|31990.6|3
1734430680000|2024-12-17 10:18:00|32034.9|31994.9|32034.9|31994.9|32034.9|31994.9|32034.9|31994.9|1
1734430690000|2024-12-17 10:18:10|32029.9|31989.9|32029.9|31989.9|32029.9|31989.9|32029.9|31989.9|0
1734430700000|2024-12-17 10:18:20|32034.9|31994.9|32025.9|32005.9|32034.9|32006.6|32025.9|31994.9|7
1734430710000|2024-12-17 10:18:30|32026.6|32006.6|32026.6|32006.6|32034.9|32006.6|32026.6|31994.9|8
1734430720000|2024-12-17 10:18:40|32025.9|32005.9|32027.4|32007.4|32027.4|32007.4|32025.9|32005.9|1
1734430730000|2024-12-17 10:18:50|32039.4|32019.4|32039.4|32019.4|32039.4|32019.4|32039.4|32019.4|0
1734430740000|2024-12-17 10:19:00|32060.9|32020.9|32066.6|32026.6|32066.6|32026.6|32060.9|32020.9|2
1734430750000|2024-12-17 10:19:10|32067.4|32027.4|32084.1|32024.1|32084.1|32027.4|32067.4|32024.1|8
1734430760000|2024-12-17 10:19:20|32075.9|32035.9|32076.6|32036.6|32076.6|32036.6|32075.9|32035.9|2
1734430770000|2024-12-17 10:19:30|32070.9|32050.9|32070.9|32050.9|32070.9|32050.9|32070.9|32050.9|0
1734430790000|2024-12-17 10:19:50|32071.6|32051.6|32071.6|32051.6|32073.4|32053.4|32071.6|32051.6|1
1734430810000|2024-12-17 10:20:10|32074.1|32054.1|32066.6|32046.6|32074.1|32054.1|32066.6|32046.6|2
1734430820000|2024-12-17 10:20:20|32065.9|32045.9|32070.9|32050.9|32070.9|32050.9|32065.9|32045.9|2
1734430830000|2024-12-17 10:20:30|32071.6|32051.6|32071.6|32051.6|32071.6|32051.6|32071.6|32051.6|0
1734430840000|2024-12-17 10:20:40|32069.1|32049.1|32071.6|32051.6|32071.6|32051.6|32069.1|32049.1|0
1734430850000|2024-12-17 10:20:50|32079.9|32039.9|32066.6|32046.6|32079.9|32046.6|32066.6|32039.9|0
1734430860000|2024-12-17 10:21:00|32079.1|32039.1|32079.1|32039.1|32079.1|32050.9|32065.9|32039.1|2
1734430870000|2024-12-17 10:21:10|32065.9|32045.9|32068.4|32048.4|32068.4|32048.4|32065.9|32045.9|2
1734430880000|2024-12-17 10:21:20|32069.9|32049.9|32073.4|32053.4|32073.4|32053.4|32069.9|32049.9|6
1734430890000|2024-12-17 10:21:30|32076.6|32056.6|32076.6|32056.6|32076.6|32056.6|32076.6|32056.6|0
1734430900000|2024-12-17 10:21:40|32084.9|32044.9|32070.6|32050.6|32084.9|32052.4|32070.6|32044.9|2
1734430910000|2024-12-17 10:21:50|32070.9|32050.9|32083.4|32043.4|32083.4|32050.9|32070.9|32043.4|0
1734430930000|2024-12-17 10:22:10|32082.6|32042.6|32070.9|32050.9|32082.6|32050.9|32070.9|32042.6|0
1734430950000|2024-12-17 10:22:30|32083.4|32043.4|32083.4|32043.4|32083.4|32043.4|32083.4|32043.4|0
1734430970000|2024-12-17 10:22:50|32075.1|32055.1|32075.1|32055.1|32075.1|32055.1|32075.1|32055.1|0
1734430980000|2024-12-17 10:23:00|32075.9|32055.9|32075.9|32055.9|32084.1|32055.9|32075.1|32044.1|0
1734430990000|2024-12-17 10:23:10|32081.6|32061.6|32083.4|32063.4|32083.4|32063.4|32081.6|32061.6|3
1734431000000|2024-12-17 10:23:20|32102.1|32082.1|32110.9|32090.9|32116.6|32096.6|32102.1|32082.1|14
1734431010000|2024-12-17 10:23:30|32112.6|32092.6|32100.9|32060.9|32124.1|32093.4|32100.9|32060.9|2
1734431020000|2024-12-17 10:23:40|32098.4|32058.4|32060.9|32020.9|32098.4|32059.9|32060.9|32020.9|1
1734431030000|2024-12-17 10:23:50|32058.4|32018.4|32043.4|32023.4|32058.4|32025.9|32043.4|32018.4|1
1734431040000|2024-12-17 10:24:00|32040.9|32020.9|32045.9|32025.9|32045.9|32025.9|32040.9|32020.9|3
1734431050000|2024-12-17 10:24:10|32055.9|32035.9|32068.4|32028.4|32068.4|32035.9|32055.9|32027.6|0
1734431060000|2024-12-17 10:24:20|32067.6|32027.6|32067.6|32027.6|32067.6|32027.6|32067.6|32027.6|1
1734431070000|2024-12-17 10:24:30|32065.1|32025.1|32062.6|32022.6|32065.1|32025.1|32062.6|32022.6|1
1734431080000|2024-12-17 10:24:40|32060.9|32020.9|32063.4|32023.4|32063.4|32023.4|32060.9|32020.9|1
1734431090000|2024-12-17 10:24:50|32055.9|32035.9|32064.1|32024.1|32064.1|32035.9|32055.9|32024.1|0
1734431100000|2024-12-17 10:25:00|32055.9|32035.9|32059.1|32019.1|32064.1|32035.9|32050.9|32019.1|2
1734431110000|2024-12-17 10:25:10|32050.9|32030.9|32053.4|32013.4|32059.1|32030.9|32045.9|32013.4|3
1734431120000|2024-12-17 10:25:20|32050.9|32010.9|32043.4|32003.4|32059.1|32010.9|32043.4|31999.1|0
1734431130000|2024-12-17 10:25:30|32035.1|32015.1|32035.9|32015.9|32044.1|32015.9|32035.1|32004.1|1
1734431140000|2024-12-17 10:25:40|32043.4|32003.4|32043.4|32003.4|32043.4|32015.9|32035.1|32003.4|0
1734431150000|2024-12-17 10:25:50|32035.9|32015.9|32035.9|32015.9|32035.9|32015.9|32035.9|32015.9|0
1734431180000|2024-12-17 10:26:20|||||||||1
1734431190000|2024-12-17 10:26:30|32040.9|32020.9|32043.4|32023.4|32043.4|32023.4|32040.9|32020.9|1
1734431200000|2024-12-17 10:26:40|32045.9|32025.9|32055.9|32035.9|32055.9|32035.9|32045.9|32025.9|4
1734431210000|2024-12-17 10:26:50|32067.6|32027.6|32067.6|32027.6|32067.6|32027.6|32067.6|32027.6|0
1734431220000|2024-12-17 10:27:00|32068.4|32028.4|32068.4|32028.4|32068.4|32028.4|32068.4|32028.4|0
1734431230000|2024-12-17 10:27:10|32060.1|32040.1|32082.6|32042.6|32082.6|32045.9|32060.1|32039.4|2
1734431240000|2024-12-17 10:27:20|32083.4|32043.4|32083.4|32043.4|32083.4|32043.4|32083.4|32043.4|0
1734431260000|2024-12-17 10:27:40|32084.9|32044.9|32081.6|32041.6|32084.9|32044.9|32081.6|32041.6|2
1734431270000|2024-12-17 10:27:50|32080.9|32040.9|32081.6|32041.6|32081.6|32041.6|32079.1|32039.1|2
1734431280000|2024-12-17 10:28:00|32079.9|32039.9|32082.6|32042.6|32082.6|32042.6|32079.9|32039.9|0
1734431290000|2024-12-17 10:28:10|32083.4|32043.4|32083.4|32043.4|32083.4|32043.4|32083.4|32043.4|0
1734431310000|2024-12-17 10:28:30|32085.1|32045.1|32083.4|32043.4|32085.9|32045.9|32083.4|32043.4|0
1734431320000|2024-12-17 10:28:40|32070.9|32050.9|32078.4|32038.4|32078.4|32050.9|32070.9|32038.4|6
1734431330000|2024-12-17 10:28:50|||||||||1
1734431350000|2024-12-17 10:29:10|32070.1|32050.1|32070.1|32050.1|32070.1|32050.1|32070.1|32050.1|0
1734431370000|2024-12-17 10:29:30|32070.9|32050.9|32103.4|32043.4|32104.9|32060.1|32070.9|32043.4|1
1734431400000|2024-12-17 10:30:00|32071.6|32051.6|32079.9|32039.9|32082.6|32051.6|32068.4|32039.9|3
1734431410000|2024-12-17 10:30:10|32079.1|32039.1|32079.1|32039.1|32079.1|32039.1|32079.1|32039.1|0
1734431450000|2024-12-17 10:30:50|32070.9|32050.9|32070.9|32050.9|32070.9|32050.9|32070.9|32050.9|0
1734431510000|2024-12-17 10:31:50|32079.1|32039.1|32065.9|32045.9|32079.1|32045.9|32065.9|32034.1|1
1734431520000|2024-12-17 10:32:00|32074.1|32034.1|32074.1|32034.1|32074.1|32034.1|32074.1|32034.1|0
1734431550000|2024-12-17 10:32:30|32078.4|32038.4|32078.4|32038.4|32078.4|32047.6|32067.6|32034.1|2
1734431560000|2024-12-17 10:32:40|32079.1|32039.1|32079.1|32039.1|32079.1|32039.1|32079.1|32039.1|0
1734431570000|2024-12-17 10:32:50|32067.4|32047.4|32074.1|32034.1|32074.1|32047.4|32065.9|32034.1|1
1734431600000|2024-12-17 10:33:20|32061.6|32041.6|32061.6|32041.6|32061.6|32041.6|32061.6|32041.6|0
1734431620000|2024-12-17 10:33:40|32063.4|32043.4|32063.4|32043.4|32063.4|32043.4|32063.4|32043.4|1
1734431640000|2024-12-17 10:34:00|32061.6|32041.6|32065.9|32045.9|32072.6|32045.9|32061.6|32032.6|0
1734431650000|2024-12-17 10:34:10|32065.8|32045.8|32065.1|32045.1|32074.1|32045.8|32065.1|32034.1|0
1734431670000|2024-12-17 10:34:30|32065.8|32045.8|32065.8|32045.8|32065.8|32045.8|32065.8|32045.8|0
1734431680000|2024-12-17 10:34:40|32073.3|32033.3|32073.3|32033.3|32073.3|32033.3|32073.3|32033.3|0
1734431700000|2024-12-17 10:35:00|32065.1|32045.1|32060.8|32040.8|32074.1|32045.1|32060.8|32033.3|0
1734431720000|2024-12-17 10:35:20|32059.1|32039.1|32058.3|32038.3|32059.1|32039.1|32057.4|32037.4|2
1734431730000|2024-12-17 10:35:30|32060.8|32040.8|32060.8|32040.8|32060.8|32040.8|32060.8|32040.8|1
1734431740000|2024-12-17 10:35:40|32073.3|32033.3|32073.3|32033.3|32073.3|32033.3|32073.3|32033.3|0
1734431750000|2024-12-17 10:35:50|32068.3|32028.3|32055.8|32035.8|32068.3|32035.8|32055.8|32028.3|0
1734431780000|2024-12-17 10:36:20|32058.3|32038.3|32058.3|32038.3|32058.3|32038.3|32058.3|32038.3|0
1734431830000|2024-12-17 10:37:10|32060.8|32040.8|32077.6|32037.6|32077.6|32044.3|32060.8|32037.6|1
1734431850000|2024-12-17 10:37:30|32078.3|32038.3|32066.6|32046.6|32078.3|32046.6|32066.6|32038.3|0
1734431860000|2024-12-17 10:37:40|32065.8|32045.8|32065.8|32045.8|32065.8|32045.8|32065.8|32045.8|0
1734431870000|2024-12-17 10:37:50|32063.3|32043.3|32061.6|32041.6|32063.3|32043.3|32061.6|32041.6|1
1734431880000|2024-12-17 10:38:00|32056.6|32036.6|32055.8|32035.8|32056.6|32036.6|32055.8|32035.8|0
1734431910000|2024-12-17 10:38:30|32067.6|32027.6|32060.8|32040.8|32068.3|32040.8|32060.8|32027.6|0
1734431920000|2024-12-17 10:38:40|32055.8|32035.8|32055.8|32035.8|32055.8|32035.8|32055.8|32035.8|1
1734431940000|2024-12-17 10:39:00|32062.3|32022.3|32062.3|32022.3|32062.3|32022.3|32062.3|32022.3|0
1734431960000|2024-12-17 10:39:20|32058.9|32018.9|32056.6|32016.6|32058.9|32018.9|32056.6|32016.6|0
1734431970000|2024-12-17 10:39:30|32058.3|32018.3|32058.3|32018.3|32058.3|32018.3|32058.3|32018.3|0
1734431980000|2024-12-17 10:39:40|32050.8|32030.8|32050.8|32030.8|32050.8|32030.8|32050.8|32030.8|1
1734431990000|2024-12-17 10:39:50|32059.1|32019.1|32056.6|32016.6|32062.6|32031.6|32051.6|32016.6|0
1734432000000|2024-12-17 10:40:00|32052.3|32012.3|32049.8|32009.8|32052.3|32012.3|32049.8|32009.8|0
1734432010000|2024-12-17 10:40:10|32038.1|32018.1|32037.3|32017.3|32038.1|32018.1|32037.3|32017.3|0
1734432020000|2024-12-17 10:40:20|32036.6|32016.6|32035.8|32015.8|32043.3|32016.6|32035.1|32001.6|7
1734432030000|2024-12-17 10:40:30|32048.6|32028.6|32048.6|32028.6|32048.6|32028.6|32048.6|32028.6|3
1734432040000|2024-12-17 10:40:40|32058.3|32018.3|32053.3|32033.3|32063.3|32035.1|32053.3|32018.3|3
1734432050000|2024-12-17 10:40:50|32057.6|32037.6|32077.6|32037.6|32077.6|32038.3|32057.6|32031.8|0
1734432060000|2024-12-17 10:41:00|32069.3|32049.3|32070.8|32050.8|32070.8|32050.8|32069.3|32049.3|1
1734432070000|2024-12-17 10:41:10|32082.6|32042.6|32070.8|32050.8|32082.6|32050.8|32070.8|32042.6|0
1734432080000|2024-12-17 10:41:20|32075.1|32055.1|32076.6|32036.6|32083.3|32055.1|32070.8|32036.6|2
1734432120000|2024-12-17 10:42:00|32074.8|32034.8|32073.3|32033.3|32074.8|32034.8|32073.3|32033.3|0
1734432140000|2024-12-17 10:42:20|32075.1|32035.1|32074.1|32034.1|32075.1|32035.1|32074.1|32034.1|0
1734432150000|2024-12-17 10:42:30|32073.3|32033.3|32073.3|32033.3|32073.3|32033.3|32073.3|32033.3|0
1734432190000|2024-12-17 10:43:10|32075.8|32035.8|32073.3|32033.3|32075.8|32035.8|32073.3|32033.3|0
1734432200000|2024-12-17 10:43:20|32071.6|32031.6|32070.8|32030.8|32079.1|32031.6|32070.8|32019.1|0
1734432240000|2024-12-17 10:44:00|32083.3|32023.3|32083.3|32023.3|32083.3|32023.3|32083.3|32023.3|0
1734432270000|2024-12-17 10:44:30|32070.8|32030.8|32083.3|32023.3|32083.3|32030.8|32070.8|32023.3|0
1734432280000|2024-12-17 10:44:40|32070.8|32030.8|32071.6|32031.6|32084.1|32032.3|32070.8|32023.3|0
1734432300000|2024-12-17 10:45:00|32083.3|32023.3|32075.8|32035.8|32084.1|32035.8|32070.8|32021.6|0
1734432310000|2024-12-17 10:45:10|32084.1|32024.1|32082.6|32022.6|32084.1|32030.8|32070.8|32022.6|0
1734432320000|2024-12-17 10:45:20|32070.8|32030.8|32070.8|32030.8|32070.8|32030.8|32070.8|32030.8|0
1734432330000|2024-12-17 10:45:30|32078.3|32018.3|32070.8|32030.8|32078.3|32030.8|32070.8|32018.3|0
1734432350000|2024-12-17 10:45:50|32082.6|32022.6|32082.6|32022.6|32082.6|32022.6|32082.6|32022.6|0
1734432380000|2024-12-17 10:46:20|32075.1|32035.1|32075.1|32035.1|32075.1|32035.1|32075.1|32035.1|2
1734432400000|2024-12-17 10:46:40|32072.6|32032.6|32075.1|32035.1|32075.1|32035.1|32072.6|32032.6|0
1734432420000|2024-12-17 10:47:00|32070.1|32030.1|32070.1|32030.1|32070.1|32030.1|32070.1|32030.1|1
1734432430000|2024-12-17 10:47:10|32082.6|32022.6|32070.1|32030.1|32082.6|32030.1|32070.1|32022.6|0
1734432440000|2024-12-17 10:47:20|32081.8|32021.8|32070.1|32030.1|32081.8|32030.1|32070.1|32021.8|0
1734432480000|2024-12-17 10:48:00|32070.8|32030.8|32070.8|32030.8|32070.8|32030.8|32070.8|32030.8|0
1734432500000|2024-12-17 10:48:20|32070.1|32030.1|32074.3|32034.3|32082.6|32034.3|32070.1|32021.8|0
1734432510000|2024-12-17 10:48:30|32075.1|32035.1|32075.1|32035.1|32077.6|32037.6|32072.6|32032.6|0
1734432530000|2024-12-17 10:48:50|32072.6|32032.6|32072.6|32032.6|32072.6|32032.6|32072.6|32032.6|0
1734432560000|2024-12-17 10:49:20|32075.8|32035.8|32075.8|32035.8|32075.8|32035.8|32075.8|32035.8|0
1734432600000|2024-12-17 10:50:00|32077.6|32037.6|32077.6|32037.6|32077.6|32037.6|32077.6|32037.6|0
1734432650000|2024-12-17 10:50:50|32078.3|32038.3|32073.3|32053.3|32078.3|32053.3|32070.1|32038.3|2
1734432680000|2024-12-17 10:51:20|32075.8|32055.8|32083.3|32043.3|32083.3|32055.8|32073.3|32038.1|1
1734432690000|2024-12-17 10:51:30|32077.3|32037.3|32077.3|32037.3|32077.3|32037.3|32077.3|32037.3|0
1734432700000|2024-12-17 10:51:40|32075.8|32035.8|32075.8|32035.8|32075.8|32035.8|32075.8|32035.8|0
1734432720000|2024-12-17 10:52:00|32077.6|32037.6|32077.6|32037.6|32077.6|32037.6|32077.6|32037.6|0
1734432740000|2024-12-17 10:52:20|32076.8|32036.8|32065.1|32045.1|32076.8|32045.1|32065.1|32036.8|2
1734432750000|2024-12-17 10:52:30|32063.3|32043.3|32057.3|32037.3|32063.3|32043.3|32057.3|32037.3|2
1734432760000|2024-12-17 10:52:40|32054.8|32034.8|32051.6|32031.6|32054.8|32034.8|32051.6|32031.6|2
1734432770000|2024-12-17 10:52:50|||||||||1
1734432780000|2024-12-17 10:53:00|32053.3|32033.3|32053.3|32033.3|32053.3|32033.3|32053.3|32033.3|1
1734432790000|2024-12-17 10:53:10|||||||||1
1734432800000|2024-12-17 10:53:20|32054.1|32034.1|32054.1|32034.1|32054.1|32034.1|32054.1|32034.1|1
1734432810000|2024-12-17 10:53:30|32057.6|32037.6|32054.1|32034.1|32057.6|32037.6|32054.1|32034.1|2
1734432820000|2024-12-17 10:53:40|32056.6|32036.6|32056.6|32036.6|32056.6|32036.6|32056.6|32036.6|0
1734432830000|2024-12-17 10:53:50|||||||||3
1734432840000|2024-12-17 10:54:00|32066.6|32046.6|32071.6|32051.6|32073.3|32053.3|32066.6|32046.6|2
1734432860000|2024-12-17 10:54:20|32074.1|32054.1|32074.1|32054.1|32074.1|32054.1|32074.1|32054.1|0
1734432870000|2024-12-17 10:54:30|||||||||1
1734432880000|2024-12-17 10:54:40|32071.6|32051.6|32075.8|32055.8|32075.8|32055.8|32071.6|32051.6|1
1734432890000|2024-12-17 10:54:50|32084.1|32044.1|32073.3|32053.3|32084.1|32055.8|32073.3|32044.1|0
1734432900000|2024-12-17 10:55:00|32075.1|32055.1|32071.6|32051.6|32079.8|32055.1|32071.6|32039.8|0
1734432910000|2024-12-17 10:55:10|32079.8|32039.8|32079.8|32039.8|32079.8|32039.8|32079.8|32039.8|0
1734432920000|2024-12-17 10:55:20|32079.1|32039.1|32070.8|32050.8|32079.1|32050.8|32070.8|32039.1|0
1734432930000|2024-12-17 10:55:30|32100.2|32080.2|32142.6|32102.6|32152.6|32110.8|32100.2|32080.2|9
1734432940000|2024-12-17 10:55:40|32140.8|32100.8|32142.6|32102.6|32142.6|32102.6|32140.8|32100.8|0
1734432950000|2024-12-17 10:55:50|32134.3|32114.3|32134.3|32114.3|32134.3|32114.3|32134.3|32114.3|0
1734432960000|2024-12-17 10:56:00|32135.1|32115.1|32135.1|32115.1|32135.1|32115.1|32135.1|32115.1|1
1734432970000|2024-12-17 10:56:10|||||||||2
1734432980000|2024-12-17 10:56:20|32143.3|32103.3|32142.6|32102.6|32143.3|32103.3|32142.6|32102.6|0
1734433000000|2024-12-17 10:56:40|32135.1|32115.1|32135.1|32115.1|32135.1|32115.1|32135.1|32115.1|0
1734433010000|2024-12-17 10:56:50|32143.3|32103.3|32130.8|32110.8|32143.3|32110.8|32130.1|32102.6|3
1734433020000|2024-12-17 10:57:00|32143.3|32103.3|32143.3|32103.3|32143.3|32103.3|32143.3|32103.3|0
1734433030000|2024-12-17 10:57:10|32148.3|32108.3|32143.3|32123.3|32148.3|32123.3|32140.8|32108.3|1
1734433040000|2024-12-17 10:57:20|32147.5|32127.5|32149.1|32129.1|32150.8|32130.8|32147.5|32127.5|2
1734433050000|2024-12-17 10:57:30|32147.5|32127.5|32150|32130|32150|32130|32147.5|32127.5|1
1734433060000|2024-12-17 10:57:40|32147.3|32127.3|32150|32130|32150|32130|32145.8|32125.8|0
1734433080000|2024-12-17 10:58:00|32150.8|32130.8|32151.6|32131.6|32151.6|32131.6|32150.8|32130.8|2
1734433090000|2024-12-17 10:58:10|32153.3|32133.3|32154.1|32134.1|32154.1|32134.1|32153.3|32133.3|0
1734433100000|2024-12-17 10:58:20|32156.6|32136.6|32160.8|32140.8|32160.8|32140.8|32156.6|32136.6|0
1734433120000|2024-12-17 10:58:40|32161.6|32141.6|32161.6|32141.6|32161.6|32141.6|32161.6|32141.6|1
1734433140000|2024-12-17 10:59:00|32163.3|32143.3|32163.3|32143.3|32163.3|32143.3|32163.3|32143.3|2
1734433160000|2024-12-17 10:59:20|32166.6|32146.6|32170|32150|32170|32150|32166.6|32146.6|12
1734433170000|2024-12-17 10:59:30|32178.3|32138.3|32178.3|32138.3|32178.3|32138.3|32178.3|32138.3|0
1734433180000|2024-12-17 10:59:40|32176.6|32136.6|32177.5|32137.5|32177.5|32137.5|32176.6|32136.6|0
1734433190000|2024-12-17 10:59:50|32175.8|32135.8|32175|32135|32175.8|32135.8|32175|32135|0
1734433200000|2024-12-17 11:00:00|32177.5|32137.5|32177.5|32137.5|32178.3|32138.3|32177.5|32137.5|0
1734433210000|2024-12-17 11:00:10|32162.3|32142.3|32162.3|32142.3|32162.3|32142.3|32162.3|32142.3|0
1734433230000|2024-12-17 11:00:30|32160.8|32140.8|32165.8|32125.8|32165.8|32140.8|32160.8|32125.8|0
1734433250000|2024-12-17 11:00:50|32174.1|32114.1|32146.6|32126.6|32174.1|32126.6|32146.6|32114.1|0
1734433260000|2024-12-17 11:01:00|32144.8|32124.8|32135|32115|32144.8|32124.8|32135|32115|3
1734433270000|2024-12-17 11:01:10|32131.6|32111.6|32116.6|32076.6|32134.8|32113.3|32116.6|32074.8|14
1734433280000|2024-12-17 11:01:20|32118.3|32078.3|32123.3|32083.3|32123.3|32090.8|32110.8|32078.3|2
1734433290000|2024-12-17 11:01:30|32115.8|32095.8|32115.8|32095.8|32117.5|32097.5|32113.3|32093.3|3
1734433300000|2024-12-17 11:01:40|32123.3|32083.3|32105.8|32085.8|32123.3|32091.5|32105.8|32083.3|0
1734433310000|2024-12-17 11:01:50|32114|32074|32114|32074|32114|32074|32114|32074|0
1734433320000|2024-12-17 11:02:00|32117.5|32077.5|32118.3|32078.3|32118.3|32078.3|32117.5|32077.5|1
1734433340000|2024-12-17 11:02:20|32111.5|32091.5|32111.5|32091.5|32111.5|32091.5|32111.5|32091.5|1
1734433350000|2024-12-17 11:02:30|32123.3|32083.3|32115.8|32095.8|32123.3|32095.8|32115.8|32083.3|1
1734433400000|2024-12-17 11:03:20|32124|32084|32123.3|32083.3|32124|32084|32123.3|32083.3|0
1734433410000|2024-12-17 11:03:30|32121.5|32081.5|32118.3|32078.3|32121.5|32081.5|32118.3|32078.3|0
1734433420000|2024-12-17 11:03:40|32116.5|32076.5|32113.3|32093.3|32119|32093.3|32113.3|32076.5|3
1734433430000|2024-12-17 11:03:50|32118.3|32098.3|32128.3|32108.3|32128.3|32108.3|32118.3|32098.3|4
1734433440000|2024-12-17 11:04:00|32157|32117|32150.8|32130.8|32165.8|32130.8|32150.8|32117|4
1734433470000|2024-12-17 11:04:30|32151.5|32131.5|32155.8|32115.8|32158.3|32131.5|32151.5|32115.8|1
1734433520000|2024-12-17 11:05:20|||||||||2
1734433530000|2024-12-17 11:05:30|32152.3|32112.3|32150.8|32110.8|32152.3|32112.3|32150.8|32110.8|0
1734433550000|2024-12-17 11:05:50|32152.5|32112.5|32181.8|32121.8|32181.8|32132|32152.5|32112.5|28
1734433560000|2024-12-17 11:06:00|32165|32125|32134.3|32114.3|32165|32129.8|32134.3|32114.3|6
1734433570000|2024-12-17 11:06:10|32130.8|32110.8|32127.5|32067.5|32130.8|32110.8|32120|32067.5|14
1734433580000|2024-12-17 11:06:20|32125|32065|32090|32070|32125|32070|32090|32062.5|40
1734433590000|2024-12-17 11:06:30|32086.3|32066.3|32086.8|32066.8|32086.8|32066.8|32079.3|32059.3|16
1734433600000|2024-12-17 11:06:40|32084.5|32064.5|32076.8|32036.8|32084.5|32064.5|32071.8|32036.8|8
1734433610000|2024-12-17 11:06:50|32068.5|32048.5|32065.8|32045.8|32071.8|32051.8|32065.8|32045.8|11
1734433620000|2024-12-17 11:07:00|32064.3|32044.3|32070.8|32030.8|32070.8|32044.3|32064.3|32030.8|0
1734433630000|2024-12-17 11:07:10|32055.5|32035.5|32051.8|32031.8|32055.5|32035.5|32051.8|32031.8|0
1734433650000|2024-12-17 11:07:30|32054.3|32034.3|32061.8|32041.8|32061.8|32041.8|32054.3|32034.3|3
1734433660000|2024-12-17 11:07:40|32071.8|32051.8|32071.8|32051.8|32071.8|32051.8|32071.8|32051.8|3
1734433670000|2024-12-17 11:07:50|32080.5|32060.5|32103.3|32063.3|32106|32072.8|32080.5|32059.5|0
1734433680000|2024-12-17 11:08:00|32105|32065|32105|32065|32105|32065|32105|32065|0
1734433700000|2024-12-17 11:08:20|32103.3|32063.3|32102.5|32062.5|32103.3|32063.3|32102.5|32062.5|0
1734433710000|2024-12-17 11:08:30|32099.3|32059.3|32101.8|32061.8|32101.8|32061.8|32099.3|32059.3|1
1734433720000|2024-12-17 11:08:40|32097.5|32057.5|32096.8|32056.8|32097.5|32057.5|32096.8|32056.8|0
1734433740000|2024-12-17 11:09:00|32088.5|32068.5|32088.5|32068.5|32088.5|32068.5|32088.5|32068.5|0
1734433750000|2024-12-17 11:09:10|32089.3|32069.3|32094.3|32074.3|32094.3|32074.3|32089.3|32069.3|1
1734433760000|2024-12-17 11:09:20|32096.8|32076.8|32096.8|32076.8|32096.8|32076.8|32096.8|32076.8|1
1734433770000|2024-12-17 11:09:30|32111.8|32071.8|32111.8|32071.8|32111.8|32071.8|32111.8|32071.8|0
1734433780000|2024-12-17 11:09:40|32115.3|32075.3|32114.3|32074.3|32115.3|32075.3|32114.3|32074.3|0
1734433800000|2024-12-17 11:10:00|32111.8|32071.8|32115|32075|32115|32075|32111.8|32071.8|1
1734433840000|2024-12-17 11:10:40|32113.3|32073.3|32111.8|32071.8|32113.3|32073.3|32111.8|32071.8|1
1734433850000|2024-12-17 11:10:50|32105.3|32085.3|32106.8|32086.8|32106.8|32086.8|32105.3|32085.3|2
1734433880000|2024-12-17 11:11:20|32107.5|32087.5|32129.3|32109.3|32129.3|32109.3|32107.5|32087.5|4
1734433900000|2024-12-17 11:11:40|32137.5|32097.5|32143.3|32083.3|32143.3|32097.5|32135|32083.3|0
1734433930000|2024-12-17 11:12:10|32137.5|32077.5|32128.5|32088.5|32137.5|32089.3|32126.8|32077.5|5
1734433940000|2024-12-17 11:12:20|32141.8|32081.8|32141.8|32081.8|32141.8|32081.8|32141.8|32081.8|0
1734433950000|2024-12-17 11:12:30|32138.7|32101.8|32141.8|32121.8|32141.8|32121.8|32138.7|32101.8|1
1734433970000|2024-12-17 11:12:50|32145.3|32125.3|32146.8|32126.8|32146.8|32126.8|32145.3|32125.3|0
1734433980000|2024-12-17 11:13:00|32149.3|32129.3|32161|32121|32161|32129.3|32149.3|32121|7
1734433990000|2024-12-17 11:13:10|32161.8|32121.8|32176.8|32136.8|32185.3|32136.8|32153.5|32121.8|8
1734434000000|2024-12-17 11:13:20|32180.3|32140.3|32182.5|32142.5|32182.5|32152.8|32172|32140.3|0
1734434010000|2024-12-17 11:13:30|32181.8|32141.8|32181.8|32141.8|32181.8|32141.8|32181.8|32141.8|0
1734434020000|2024-12-17 11:13:40|32183.5|32143.5|32183.5|32143.5|32183.5|32143.5|32183.5|32143.5|0
1734434030000|2024-12-17 11:13:50|32181.8|32141.8|32181|32141|32181.8|32141.8|32181|32141|1
1734434040000|2024-12-17 11:14:00|32181.8|32141.8|32181.8|32141.8|32181.8|32141.8|32181.8|32141.8|0
1734434060000|2024-12-17 11:14:20|32178.5|32138.5|32178.5|32138.5|32178.5|32138.5|32178.5|32138.5|0
1734434080000|2024-12-17 11:14:40|32181|32141|32181|32141|32181.8|32141.8|32181|32141|0
1734434090000|2024-12-17 11:14:50|32195.2|32135.2|32187.7|32147.7|32195.2|32147.7|32187.7|32135.2|6
1734434100000|2024-12-17 11:15:00|32190.2|32150.2|32190.2|32150.2|32190.2|32150.2|32190.2|32150.2|0
1734434110000|2024-12-17 11:15:10|32191|32151|32191|32151|32191|32151|32191|32151|2
1734434130000|2024-12-17 11:15:30|32188.5|32148.5|32196.8|32136.8|32196.8|32148.5|32188.5|32136.8|0
1734434140000|2024-12-17 11:15:40|32196|32136|32196|32136|32196|32136|32196|32136|0
1734434170000|2024-12-17 11:16:10|32196.8|32136.8|32185|32145|32196.8|32145|32185|32136.8|0
1734434180000|2024-12-17 11:16:20|32186|32146|32186|32146|32186|32146|32186|32146|1
1734434190000|2024-12-17 11:16:30|32171.8|32151.8|32171.8|32151.8|32171.8|32151.8|32171.8|32151.8|1
1734434240000|2024-12-17 11:17:20|32168.3|32148.3|32169.3|32149.3|32169.3|32149.3|32168.3|32148.3|0
1734434250000|2024-12-17 11:17:30|||||||||1
1734434280000|2024-12-17 11:18:00|32170.8|32150.8|32164.3|32144.3|32181.8|32150.8|32164.3|32121.8|2
1734434290000|2024-12-17 11:18:10|32170|32150|32170|32150|32170|32150|32170|32150|0
1734434330000|2024-12-17 11:18:50|32181.8|32141.8|32181.8|32141.8|32181.8|32141.8|32181.8|32141.8|0
1734434370000|2024-12-17 11:19:30|32181.7|32141.7|32187.5|32127.5|32188.3|32141.7|32181.7|32127.5|0
1734434380000|2024-12-17 11:19:40|32186|32126|32184.2|32124.2|32186|32126|32184.2|32124.2|0
1734434400000|2024-12-17 11:20:00|32186|32126|32186.7|32126.7|32186.7|32126.7|32186|32126|0
1734434430000|2024-12-17 11:20:30|32178.5|32138.5|32178.5|32138.5|32178.5|32138.5|32178.5|32138.5|0
1734434440000|2024-12-17 11:20:40|32181|32141|32173.5|32153.5|32181|32153.5|32173.5|32141|2
1734434470000|2024-12-17 11:21:10|32175.2|32155.2|32176|32156|32176|32156|32175.2|32155.2|0
1734434490000|2024-12-17 11:21:30|||||||||2
1734434500000|2024-12-17 11:21:40|32178.5|32158.5|32178.5|32158.5|32178.5|32158.5|32178.5|32158.5|0
1734434520000|2024-12-17 11:22:00|32176.7|32156.7|32178.5|32158.5|32178.5|32158.5|32176.7|32156.7|0
1734434540000|2024-12-17 11:22:20|32176.7|32156.7|32186|32146|32186|32156.7|32175|32146|0
1734434550000|2024-12-17 11:22:30|32177.7|32157.7|32178.5|32158.5|32178.5|32158.5|32177.7|32157.7|0
1734434560000|2024-12-17 11:22:40|32181|32161|32181|32161|32181|32161|32181|32161|0
1734434580000|2024-12-17 11:23:00|32179.2|32159.2|32181|32161|32181|32161|32179.2|32159.2|1
1734434620000|2024-12-17 11:23:40|32182.5|32162.5|32182.5|32162.5|32182.5|32162.5|32182.5|32162.5|1
1734434640000|2024-12-17 11:24:00|32183.3|32163.3|32185|32165|32185|32165|32183.3|32163.3|0
1734434650000|2024-12-17 11:24:10|32189.2|32169.2|32184.2|32164.2|32189.2|32169.2|32184.2|32164.2|0
1734434660000|2024-12-17 11:24:20|32182.5|32162.5|32185|32165|32185|32165|32180.7|32160.7|2
1734434690000|2024-12-17 11:24:50|32186|32166|32185|32165|32193.2|32166|32184.2|32153.2|0
1734434700000|2024-12-17 11:25:00|32188.5|32168.5|32188.5|32168.5|32188.5|32168.5|32188.5|32168.5|0
1734434720000|2024-12-17 11:25:20|32190.2|32170.2|32191|32171|32191|32171|32190.2|32170.2|0
1734434760000|2024-12-17 11:26:00|32189.2|32169.2|32189.2|32169.2|32189.2|32169.2|32188.5|32168.5|3
1734434770000|2024-12-17 11:26:10|||||||||1
1734434820000|2024-12-17 11:27:00|32188.5|32168.5|32191|32171|32191|32171|32188.5|32168.5|2
1734434830000|2024-12-17 11:27:10|32193.5|32173.5|32193.5|32173.5|32193.5|32173.5|32193.5|32173.5|0
1734434840000|2024-12-17 11:27:20|32190.2|32170.2|32191.7|32171.7|32191.7|32171.7|32190.2|32170.2|3
1734434890000|2024-12-17 11:28:10|32195.2|32175.2|32215|32195|32221.4|32195|32195.2|32175.2|4
1734434900000|2024-12-17 11:28:20|32216.7|32196.7|32216.7|32196.7|32216.7|32196.7|32215|32195|1
1734434920000|2024-12-17 11:28:40|32218.5|32198.5|32218.5|32198.5|32218.5|32198.5|32218.5|32198.5|6
1734434930000|2024-12-17 11:28:50|32231.7|32191.7|32231|32211|32231.7|32211|32223.5|32191.7|0
1734434950000|2024-12-17 11:29:10|32251|32217.5|32272|32252|32272|32252|32249.2|32217.5|13
1734434960000|2024-12-17 11:29:20|32273.7|32253.7|32280|32260|32291.7|32260.2|32273.7|32251.7|5
1734434970000|2024-12-17 11:29:30|32279.2|32259.2|32279.2|32259.2|32279.2|32259.2|32278.5|32258.5|5
1734434990000|2024-12-17 11:29:50|32274.2|32254.2|32272.5|32252.5|32274.2|32254.2|32270|32250|40
1734435000000|2024-12-17 11:30:00|32277.5|32257.5|32280.7|32260.7|32280.7|32260.7|32277.5|32257.5|1
1734435020000|2024-12-17 11:30:20|32287.7|32267.7|32311|32271|32311|32271|32287.7|32267.7|11
1734435030000|2024-12-17 11:30:30|32309.2|32269.2|32294.2|32274.2|32316.7|32274.2|32294.2|32256|5
1734435040000|2024-12-17 11:30:40|32302.5|32262.5|32302.5|32262.5|32302.5|32262.5|32302.5|32262.5|0
1734435050000|2024-12-17 11:30:50|32290|32270|32290|32270|32290|32270|32290|32270|1
1734435070000|2024-12-17 11:31:10|32289.2|32269.2|32294.2|32274.2|32308.5|32274.2|32289.2|32266|2
1734435140000|2024-12-17 11:32:20|32302.5|32262.5|32296.7|32256.7|32302.5|32270|32290|32256.7|1
1734435160000|2024-12-17 11:32:40|32295|32255|32296.7|32256.7|32296.7|32256.7|32293.5|32253.5|0
1734435180000|2024-12-17 11:33:00|32295|32255|32296|32256|32296|32256|32295|32255|0
1734435190000|2024-12-17 11:33:10|32296.7|32256.7|32296.7|32256.7|32296.7|32256.7|32296.7|32256.7|0
1734435200000|2024-12-17 11:33:20|32285|32265|32283.5|32263.5|32285|32265|32283.5|32263.5|0
1734435210000|2024-12-17 11:33:30|32282.7|32262.7|32281.7|32261.7|32291|32262.7|32278.5|32251|2
1734435220000|2024-12-17 11:33:40|32283.5|32263.5|32283.5|32263.5|32284.2|32264.2|32281.7|32261.7|1
1734435240000|2024-12-17 11:34:00|32284.2|32264.2|32308.5|32288.5|32316|32288.5|32284.2|32264.2|3
1734435250000|2024-12-17 11:34:10|32309.2|32289.2|32308.5|32288.5|32316.7|32294.2|32308.5|32276.7|1
1734435270000|2024-12-17 11:34:30|32309.2|32289.2|32309.2|32289.2|32309.2|32289.2|32309.2|32289.2|0
1734435280000|2024-12-17 11:34:40|32316|32276|32316.7|32276.7|32316.7|32276.7|32316|32276|0
1734435290000|2024-12-17 11:34:50|32309.2|32289.2|32316.7|32276.7|32316.7|32289.2|32309.2|32276.7|0
1734435300000|2024-12-17 11:35:00|32309.2|32289.2|32309.2|32289.2|32309.2|32289.2|32309.2|32289.2|0
1734435330000|2024-12-17 11:35:30|32310|32290|32316|32296|32316|32296|32310|32290|1
1734435340000|2024-12-17 11:35:40|32318.5|32298.5|32321.7|32301.7|32321.7|32301.7|32318.5|32298.5|1
1734435350000|2024-12-17 11:35:50|32324|32304|32329.2|32309.2|32329.2|32309.2|32324|32304|1
1734435360000|2024-12-17 11:36:00|32334.2|32314.2|32364.2|32324.2|32364.2|32324.2|32334.2|32314.2|0
1734435380000|2024-12-17 11:36:20|32359.2|32339.2|32359.2|32339.2|32359.2|32339.2|32359.2|32339.2|2
1734435400000|2024-12-17 11:36:40|32361.7|32341.7|32375|32355|32375|32355|32361.7|32341.7|5
1734435410000|2024-12-17 11:36:50|32380|32360|32384.2|32364.2|32392.5|32364.2|32380|32352.5|4
1734435420000|2024-12-17 11:37:00|32383.5|32363.5|32384.2|32364.2|32384.2|32364.2|32383.5|32363.5|20
1734435460000|2024-12-17 11:37:40|32370.4|32350.4|32363.5|32343.5|32370.4|32350.4|32363.5|32343.5|1
1734435470000|2024-12-17 11:37:50|32371.7|32331.7|32370.2|32330.2|32371.7|32342.7|32362.7|32330.2|0
1734435490000|2024-12-17 11:38:10|32361.9|32341.9|32362.7|32342.7|32371|32342.7|32361.9|32331|1
1734435500000|2024-12-17 11:38:20|32366.9|32346.9|32366.9|32346.9|32366.9|32346.9|32366.9|32346.9|0
1734435510000|2024-12-17 11:38:30|32370|32350|32373.2|32353.2|32373.2|32353.2|32370|32350|0
1734435520000|2024-12-17 11:38:40|32377.7|32357.7|32385.2|32345.2|32385.2|32357.7|32376.9|32345.2|2
1734435530000|2024-12-17 11:38:50|32383.5|32343.5|32387.7|32347.7|32387.7|32347.7|32383.5|32343.5|4
1734435570000|2024-12-17 11:39:30|32386.9|32346.9|32331|32271|32386.9|32350.2|32331|32271|15
1734435580000|2024-12-17 11:39:40|32322.7|32282.7|32330.2|32290.2|32330.2|32296.9|32316.9|32282.7|3
1734435590000|2024-12-17 11:39:50|32317.7|32297.7|32317.7|32297.7|32317.7|32297.7|32317.7|32297.7|0
1734435600000|2024-12-17 11:40:00|32329.4|32289.4|32329.4|32289.4|32329.4|32289.4|32329.4|32289.4|0
1734435620000|2024-12-17 11:40:20|32331.7|32291.7|32340.2|32300.2|32340.2|32300.2|32331.7|32291.7|1
1734435630000|2024-12-17 11:40:30|32341|32301|32341|32301|32341|32301|32341|32301|0
1734435640000|2024-12-17 11:40:40|32339.2|32299.2|32339.4|32299.4|32350.2|32302.7|32339.2|32290.2|1
1734435650000|2024-12-17 11:40:50|32340.2|32300.2|32340.2|32280.2|32340.2|32300.2|32331.9|32280.2|3
1734435660000|2024-12-17 11:41:00|32327.7|32287.7|32326.9|32286.9|32335.2|32287.7|32326.9|32275.2|1
1734435680000|2024-12-17 11:41:20|32334.4|32274.4|32334.4|32274.4|32334.4|32274.4|32334.4|32274.4|0
1734435690000|2024-12-17 11:41:30|32326.9|32286.9|32326.9|32286.9|32326.9|32286.9|32326.9|32286.9|2
1734435700000|2024-12-17 11:41:40|32330.2|32290.2|32327.5|32307.5|32330.2|32307.5|32323.4|32290.2|0
1734435710000|2024-12-17 11:41:50|32337.7|32297.7|32337.7|32297.7|32337.7|32297.7|32337.7|32297.7|0
1734435720000|2024-12-17 11:42:00|32339.4|32299.4|32342.7|32302.7|32342.7|32302.7|32339.4|32299.4|0
1734435730000|2024-12-17 11:42:10|32350.9|32290.9|32350.9|32290.9|32350.9|32290.9|32350.9|32290.9|0
1734435740000|2024-12-17 11:42:20|32350.2|32290.2|32350.2|32290.2|32350.2|32290.2|32350.2|32290.2|0
1734435750000|2024-12-17 11:42:30|32346.7|32286.7|32337.7|32297.7|32346.7|32297.7|32337.7|32285.9|1
1734435770000|2024-12-17 11:42:50|32341.9|32301.9|32378.7|32318.7|32378.7|32319.4|32341.9|32301.9|5
1734435780000|2024-12-17 11:43:00|32379.4|32319.4|32398.7|32338.7|32398.7|32350.4|32370.4|32319.4|4
1734435790000|2024-12-17 11:43:10|32400.9|32340.9|32405.9|32345.9|32405.9|32345.9|32400.9|32340.9|0
1734435810000|2024-12-17 11:43:30|32397.7|32357.7|32397.7|32357.7|32397.7|32357.7|32397.7|32357.7|0
1734435840000|2024-12-17 11:44:00|32401.2|32361.2|32402.7|32362.7|32402.7|32362.7|32401.2|32361.2|0
1734435850000|2024-12-17 11:44:10|32425.2|32365.2|32425.2|32365.2|32425.2|32365.2|32425.2|32365.2|3
1734435860000|2024-12-17 11:44:20|32423.4|32363.4|32423.4|32363.4|32423.4|32363.4|32423.4|32363.4|0
1734435870000|2024-12-17 11:44:30|32418.2|32358.2|32395.2|32335.2|32418.2|32358.2|32387.7|32335.2|3
1734435880000|2024-12-17 11:44:40|32388.7|32348.7|32391.9|32351.9|32400.2|32351.9|32388.7|32340.2|0
1734435890000|2024-12-17 11:44:50|32388.4|32348.4|32386.2|32346.2|32388.4|32348.4|32386.2|32346.2|0
1734435930000|2024-12-17 11:45:30|32394.4|32334.4|32381.9|32341.9|32394.4|32341.9|32381.9|32334.4|1
1734435950000|2024-12-17 11:45:50|32382.7|32342.7|32382.7|32342.7|32382.7|32342.7|32382.7|32342.7|0
1734435970000|2024-12-17 11:46:10|32383.4|32343.4|32383.4|32343.4|32383.4|32343.4|32383.4|32343.4|1
1734436030000|2024-12-17 11:47:10|32382.7|32342.7|32382.7|32342.7|32382.7|32342.7|32382.7|32342.7|0
1734436040000|2024-12-17 11:47:20|32385.2|32345.2|32381.7|32341.7|32385.2|32345.2|32381.7|32341.7|2
1734436050000|2024-12-17 11:47:30|32380.2|32340.2|32380.2|32340.2|32380.2|32340.2|32380.2|32340.2|0
1734436100000|2024-12-17 11:48:20|32372.7|32352.7|32368.4|32348.4|32372.7|32352.7|32368.4|32348.4|0
1734436140000|2024-12-17 11:49:00|32370.9|32350.9|32370.9|32350.9|32370.9|32350.9|32370.9|32350.9|4
1734436160000|2024-12-17 11:49:20|32385.2|32345.2|32389.2|32349.2|32389.2|32349.2|32385.2|32345.2|0
1734436170000|2024-12-17 11:49:30|32389.9|32349.9|32389.9|32349.9|32389.9|32349.9|32389.9|32349.9|0
1734436180000|2024-12-17 11:49:40|32394.2|32354.2|32394.2|32354.2|32394.2|32354.2|32394.2|32354.2|0
1734436220000|2024-12-17 11:50:20|32390.9|32350.9|32390.9|32350.9|32390.9|32350.9|32390.9|32350.9|1
1734436230000|2024-12-17 11:50:30|32392.7|32352.7|32391.7|32351.7|32393.4|32353.4|32391.7|32351.7|0
1734436240000|2024-12-17 11:50:40|32396.7|32356.7|32396.7|32356.7|32396.7|32356.7|32396.7|32356.7|0
1734436290000|2024-12-17 11:51:30|32384.9|32364.9|32384.9|32364.9|32384.9|32364.9|32384.9|32364.9|0
1734436300000|2024-12-17 11:51:40|32385.9|32365.9|32385.9|32365.9|32385.9|32365.9|32385.9|32365.9|0
1734436310000|2024-12-17 11:51:50|32385.2|32365.2|32377.7|32357.7|32385.2|32365.2|32377.7|32357.7|4
1734436330000|2024-12-17 11:52:10|32375.9|32355.9|32384.2|32344.2|32391.7|32359.2|32374.2|32344.2|1
1734436380000|2024-12-17 11:53:00|32385.9|32345.9|32385.9|32345.9|32385.9|32345.9|32385.9|32345.9|0
1734436400000|2024-12-17 11:53:20|32388.4|32348.4|32390.9|32350.9|32390.9|32350.9|32388.4|32348.4|1
1734436460000|2024-12-17 11:54:20|32382.7|32362.7|32382.7|32362.7|32382.7|32362.7|32382.7|32362.7|0
1734436470000|2024-12-17 11:54:30|32383.4|32363.4|32383.4|32363.4|32383.4|32363.4|32383.4|32363.4|0
1734436510000|2024-12-17 11:55:10|32385.9|32365.9|32398.4|32378.4|32398.4|32378.4|32385.9|32365.9|4
1734436520000|2024-12-17 11:55:20|32396.7|32376.7|32398.4|32378.4|32398.4|32378.4|32396.7|32376.7|0
1734436540000|2024-12-17 11:55:40|||||||||1
1734436550000|2024-12-17 11:55:50|32417.1|32377.1|32417.1|32377.1|32417.1|32388.9|32408.9|32377.1|0
1734436560000|2024-12-17 11:56:00|32409.6|32389.6|32420.2|32380.2|32424.4|32389.6|32409.6|32377.1|0
1734436570000|2024-12-17 11:56:10|32413.4|32393.4|32425.2|32385.2|32425.2|32393.4|32413.4|32385.2|0
1734436580000|2024-12-17 11:56:20|32412.7|32392.7|32412.7|32392.7|32412.7|32392.7|32412.7|32392.7|0
1734436590000|2024-12-17 11:56:30|32425.2|32385.2|32425.2|32385.2|32425.2|32385.2|32425.2|32385.2|0
1734436600000|2024-12-17 11:56:40|32425.9|32385.9|32425.9|32385.9|32425.9|32385.9|32425.9|32385.9|0
1734436640000|2024-12-17 11:57:20|32409.2|32369.2|32409.2|32369.2|32409.2|32369.2|32409.2|32369.2|4
1734436650000|2024-12-17 11:57:30|32407.7|32367.7|32407.7|32367.7|32407.7|32367.7|32407.7|32367.7|0
1734436660000|2024-12-17 11:57:40|32409.4|32369.4|32425.2|32365.2|32425.2|32369.4|32409.4|32365.2|3
1734436670000|2024-12-17 11:57:50|32418.6|32378.6|32418.6|32378.6|32418.6|32378.6|32418.6|32378.6|0
1734436680000|2024-12-17 11:58:00|32420.2|32380.2|32423.4|32383.4|32423.4|32383.4|32420.2|32380.2|1
1734436690000|2024-12-17 11:58:10|32421.7|32381.7|32421.7|32381.7|32421.7|32381.7|32421.7|32381.7|0
1734436700000|2024-12-17 11:58:20|32425.2|32385.2|32425.9|32385.9|32425.9|32385.9|32425.2|32385.2|2
1734436710000|2024-12-17 11:58:30|32414.2|32394.2|32413.4|32393.4|32414.2|32394.2|32413.4|32393.4|1
1734436720000|2024-12-17 11:58:40|32409.9|32389.9|32418.2|32378.2|32418.2|32389.9|32409.9|32378.2|0
1734436730000|2024-12-17 11:58:50|32409.9|32389.9|32409.9|32389.9|32409.9|32389.9|32409.9|32389.9|1
1734436740000|2024-12-17 11:59:00|32418.2|32378.2|32418.2|32378.2|32418.2|32378.2|32418.2|32378.2|0
1734436750000|2024-12-17 11:59:10|32409.9|32389.9|32409.9|32389.9|32409.9|32389.9|32409.9|32389.9|0
1734436760000|2024-12-17 11:59:20|32418.2|32378.2|32417.4|32377.4|32418.2|32378.2|32417.4|32377.4|0
1734436810000|2024-12-17 12:00:10|32405.7|32385.7|32415.2|32355.2|32415.2|32385.7|32405.7|32355.2|0
1734436820000|2024-12-17 12:00:20|32406.9|32366.9|32402.9|32382.9|32409.4|32382.9|32402.9|32366.9|1
1734436830000|2024-12-17 12:00:30|32404.4|32384.4|32405.2|32385.2|32406.9|32386.9|32404.4|32384.4|1
1734436850000|2024-12-17 12:00:50|32404.4|32384.4|32404.4|32384.4|32404.4|32384.4|32404.4|32384.4|0
1734436860000|2024-12-17 12:01:00|32402.7|32382.7|32384.2|32364.2|32402.7|32382.7|32384.2|32347.2|4
1734436870000|2024-12-17 12:01:10|32382.7|32362.7|32390.9|32350.9|32390.9|32362.7|32382.7|32350.9|0
1734436880000|2024-12-17 12:01:20|32388.4|32348.4|32388.4|32348.4|32388.4|32348.4|32388.4|32348.4|1
1734436900000|2024-12-17 12:01:40|32389.9|32349.9|32389.9|32349.9|32389.9|32349.9|32389.9|32349.9|4
1734436910000|2024-12-17 12:01:50|32409.2|32389.2|32420.9|32380.9|32420.9|32389.2|32409.2|32380.9|1
1734436920000|2024-12-17 12:02:00|32422.7|32382.7|32441.9|32401.9|32443.6|32403.6|32422.7|32382.7|1
1734436930000|2024-12-17 12:02:10|32445.2|32405.2|32445.2|32405.2|32445.2|32405.2|32443.4|32403.4|0
1734436950000|2024-12-17 12:02:30|32445.9|32405.9|32445.9|32405.9|32445.9|32405.9|32445.9|32405.9|0
1734436960000|2024-12-17 12:02:40|32445.2|32405.2|32445.2|32405.2|32445.2|32413.4|32433.4|32401.7|1
1734436980000|2024-12-17 12:03:00|32445.1|32405.1|32445.1|32405.1|32445.1|32405.1|32445.1|32405.1|0
1734436990000|2024-12-17 12:03:10|32445.9|32405.9|32445.9|32405.9|32445.9|32405.9|32445.9|32405.9|0
1734437000000|2024-12-17 12:03:20|32440.1|32420.1|32440.1|32420.1|32440.1|32420.1|32440.1|32420.1|1
1734437020000|2024-12-17 12:03:40|32440.9|32420.9|32440.9|32420.9|32440.9|32420.9|32440.9|32420.9|0
1734437030000|2024-12-17 12:03:50|32443.4|32423.4|32443.4|32423.4|32443.4|32423.4|32443.4|32423.4|0
1734437040000|2024-12-17 12:04:00|32446.7|32426.7|32446.7|32426.7|32446.7|32426.7|32446.7|32426.7|1
1734437050000|2024-12-17 12:04:10|32448.4|32428.4|32457.4|32417.4|32457.4|32429.2|32448.4|32417.4|3
1734437060000|2024-12-17 12:04:20|32459.2|32419.2|32455.9|32415.9|32459.2|32419.2|32455.9|32415.9|0
1734437070000|2024-12-17 12:04:30|32456.7|32416.7|32456.7|32416.7|32456.7|32416.7|32456.7|32416.7|0
1734437080000|2024-12-17 12:04:40|32455.9|32415.9|32418.7|32398.7|32455.9|32415.9|32418.7|32386.9|5
1734437090000|2024-12-17 12:04:50|32414.2|32394.2|32414.2|32394.2|32414.2|32394.2|32414.2|32394.2|0
1734437100000|2024-12-17 12:05:00|32411.7|32391.7|32411.7|32391.7|32411.7|32391.7|32411.7|32391.7|0
1734437120000|2024-12-17 12:05:20|||||||||1
1734437150000|2024-12-17 12:05:50|32430.9|32390.9|32423.4|32403.4|32430.9|32403.4|32423.4|32390.9|0
1734437160000|2024-12-17 12:06:00|32438.4|32398.4|32440.1|32400.1|32440.1|32400.1|32438.4|32398.4|0
1734437170000|2024-12-17 12:06:10|32440.9|32400.9|32440.9|32400.9|32440.9|32400.9|32440.9|32400.9|0
1734437180000|2024-12-17 12:06:20|32442.6|32402.6|32442.6|32402.6|32442.6|32402.6|32442.6|32402.6|0
1734437200000|2024-12-17 12:06:40|32445.1|32405.1|32448.4|32408.4|32448.4|32408.4|32445.1|32405.1|0
1734437210000|2024-12-17 12:06:50|32453.4|32413.4|32455.9|32415.9|32455.9|32415.9|32453.4|32413.4|1
1734437230000|2024-12-17 12:07:10|32448.4|32428.4|32448.4|32428.4|32448.4|32428.4|32448.4|32428.4|0
1734437240000|2024-12-17 12:07:20|||||||||3
1734437260000|2024-12-17 12:07:40|32450.1|32430.1|32456.7|32436.7|32456.7|32436.7|32450.1|32430.1|1
1734437280000|2024-12-17 12:08:00|32457.4|32437.4|32480.4|32440.4|32480.4|32443.4|32457.4|32437.4|3
1734437290000|2024-12-17 12:08:10|32483.4|32443.4|32483.4|32443.4|32483.4|32443.4|32483.4|32443.4|0
1734437300000|2024-12-17 12:08:20|32490.9|32450.9|32490.9|32450.9|32490.9|32450.9|32490.9|32450.9|0
1734437310000|2024-12-17 12:08:30|32485.1|32445.1|32490.9|32450.9|32490.9|32450.9|32485.1|32445.1|1
1734437330000|2024-12-17 12:08:50|32482.6|32462.6|32480.9|32460.9|32482.6|32462.6|32480.9|32460.9|1
1734437340000|2024-12-17 12:09:00|32482.6|32462.6|32482.6|32462.6|32482.6|32462.6|32482.6|32462.6|0
1734437350000|2024-12-17 12:09:10|32495.1|32435.1|32450.1|32430.1|32495.1|32437.4|32449.4|32429.4|6
1734437360000|2024-12-17 12:09:20|32470.1|32430.9|32464.1|32444.1|32472.4|32444.1|32462.6|32430.9|0
1734437370000|2024-12-17 12:09:30|32463.4|32443.4|32463.4|32443.4|32463.4|32443.4|32463.4|32443.4|0
1734437380000|2024-12-17 12:09:40|32464.9|32444.9|32464.9|32444.9|32464.9|32444.9|32464.9|32444.9|0
1734437390000|2024-12-17 12:09:50|32440.1|32420.1|32383.2|32343.2|32440.1|32420.1|32381.6|32336.6|15
1734437400000|2024-12-17 12:10:00|32382.4|32342.4|32391.9|32351.9|32391.9|32356.6|32376.6|32342.4|4
1734437420000|2024-12-17 12:10:20|32396.6|32356.6|32388.4|32368.4|32396.6|32368.4|32388.4|32356.6|1
1734437430000|2024-12-17 12:10:30|32389.1|32369.1|32418.4|32378.4|32418.4|32393.6|32389.1|32369.1|7
1734437440000|2024-12-17 12:10:40|32425.9|32385.9|32433.4|32393.4|32433.4|32393.4|32425.9|32385.9|0
1734437450000|2024-12-17 12:10:50|32435.1|32395.1|32435.9|32395.9|32435.9|32395.9|32435.1|32395.1|2
1734437470000|2024-12-17 12:11:10|32424.1|32404.1|32424.1|32404.1|32424.1|32404.1|32424.1|32404.1|1
1734437480000|2024-12-17 12:11:20|32421.6|32401.6|32421.6|32401.6|32421.6|32401.6|32421.6|32401.6|0
1734437490000|2024-12-17 12:11:30|32419.1|32399.1|32396.6|32376.6|32425.7|32399.1|32396.6|32376.6|1
1734437510000|2024-12-17 12:11:50|32435.8|32375.8|32443.4|32383.4|32443.4|32383.4|32435.8|32375.8|34
1734437520000|2024-12-17 12:12:00|32449.4|32389.4|32453.4|32413.4|32453.4|32413.4|32449.4|32389.4|0
1734437530000|2024-12-17 12:12:10|32457.6|32417.6|32480.9|32420.9|32480.9|32420.9|32457.6|32417.6|5
1734437540000|2024-12-17 12:12:20|32482.4|32422.4|32474.1|32434.1|32482.4|32434.1|32474.1|32422.4|2
1734437550000|2024-12-17 12:12:30|32472.6|32432.6|32475.9|32415.9|32475.9|32432.6|32468.4|32415.9|1
1734437560000|2024-12-17 12:12:40|32463.4|32423.4|32463.4|32423.4|32471.6|32423.4|32463.4|32411.6|0
1734437570000|2024-12-17 12:12:50|32465.9|32425.9|32478.6|32418.6|32478.6|32431.9|32465.9|32418.6|0
1734437580000|2024-12-17 12:13:00|32466.9|32426.9|32466.9|32426.9|32466.9|32426.9|32466.9|32426.9|0
1734437600000|2024-12-17 12:13:20|32467.6|32427.6|32465.1|32425.1|32467.6|32427.6|32465.1|32425.1|1
1734437630000|2024-12-17 12:13:50|32463.6|32423.6|32469.4|32409.4|32469.4|32423.6|32463.6|32409.4|1
1734437650000|2024-12-17 12:14:10|32470.1|32410.1|32462.6|32422.6|32470.9|32422.6|32462.6|32410.1|2
1734437680000|2024-12-17 12:14:40|32463.4|32423.4|32463.4|32423.4|32463.4|32423.4|32463.4|32423.4|0
1734437690000|2024-12-17 12:14:50|32464.1|32424.1|32456.6|32396.6|32464.1|32424.1|32456.6|32396.6|2
1734437700000|2024-12-17 12:15:00|32423.7|32403.7|32409.1|32369.1|32423.7|32403.7|32409.1|32369.1|16
1734437720000|2024-12-17 12:15:20|32404.1|32364.1|32404.1|32364.1|32404.1|32364.1|32404.1|32364.1|0
1734437730000|2024-12-17 12:15:30|32405.9|32365.9|32404.1|32364.1|32405.9|32365.9|32404.1|32364.1|0
1734437750000|2024-12-17 12:15:50|32406.6|32366.6|32406.6|32366.6|32406.6|32366.6|32406.6|32366.6|0
1734437760000|2024-12-17 12:16:00|32401.6|32361.6|32426.6|32366.6|32426.6|32378.4|32394.1|32361.6|2
1734437770000|2024-12-17 12:16:10|32414.1|32374.1|32409.1|32369.1|32424.1|32374.1|32409.1|32358.9|0
1734437790000|2024-12-17 12:16:30|32407.4|32367.4|32405.9|32365.9|32407.4|32367.4|32405.9|32365.9|0
1734437800000|2024-12-17 12:16:40|32404.1|32364.1|32404.1|32364.1|32405.9|32365.9|32404.1|32364.1|0
1734437820000|2024-12-17 12:17:00|32412.9|32372.9|32421.9|32381.9|32421.9|32381.9|32412.9|32372.9|2
1734437830000|2024-12-17 12:17:10|32434.4|32374.4|32434.4|32374.4|32434.4|32374.4|32434.4|32374.4|1
1734437840000|2024-12-17 12:17:20|32426.1|32386.1|32428.6|32388.6|32428.6|32401.1|32419.6|32386.1|5
1734437850000|2024-12-17 12:17:30|32426.9|32386.9|32410.9|32390.9|32426.9|32396.9|32410.9|32384.4|1
1734437860000|2024-12-17 12:17:40|32424.4|32384.4|32424.4|32384.4|32424.4|32384.4|32424.4|32384.4|2
1734437870000|2024-12-17 12:17:50|32428.4|32388.4|32428.4|32388.4|32428.4|32388.4|32428.4|32388.4|11
1734437880000|2024-12-17 12:18:00|32429.1|32389.1|32429.1|32389.1|32429.1|32389.1|32429.1|32389.1|0
1734437900000|2024-12-17 12:18:20|32428.4|32388.4|32430.1|32390.1|32430.1|32390.1|32428.4|32388.4|2
1734437930000|2024-12-17 12:18:50|32427.6|32387.6|32419.4|32379.4|32427.6|32387.6|32407.6|32379.4|0
1734437940000|2024-12-17 12:19:00|32406.9|32386.9|32420.1|32380.1|32420.1|32387.6|32406.9|32379.4|0
1734437950000|2024-12-17 12:19:10|32418.4|32378.4|32418.4|32378.4|32418.4|32378.4|32418.4|32378.4|0
1734437970000|2024-12-17 12:19:30|32420.1|32380.1|32417.6|32377.6|32420.1|32380.1|32417.6|32377.6|0
1734437980000|2024-12-17 12:19:40|32429.4|32369.4|32429.4|32369.4|32429.4|32369.4|32429.4|32369.4|0
1734438000000|2024-12-17 12:20:00|32430.1|32370.1|32421.9|32381.9|32430.1|32381.9|32421.9|32370.1|1
1734438020000|2024-12-17 12:20:20|32430.1|32370.1|32426.9|32366.9|32430.1|32370.1|32426.9|32366.9|2
1734438060000|2024-12-17 12:21:00|32427.6|32367.6|32431.9|32371.9|32431.9|32371.9|32427.6|32367.6|0
1734438090000|2024-12-17 12:21:30|32430.1|32370.1|32430.1|32370.1|32430.1|32370.1|32430.1|32370.1|1
1734438120000|2024-12-17 12:22:00|32418.4|32378.4|32418.4|32378.4|32418.4|32378.4|32418.4|32378.4|0
1734438130000|2024-12-17 12:22:10|32416.9|32376.9|32425.1|32365.1|32425.1|32376.9|32416.9|32365.1|0
1734438150000|2024-12-17 12:22:30|32424.4|32364.4|32420.1|32360.1|32424.4|32372.6|32407.6|32357.6|5
1734438160000|2024-12-17 12:22:40|32416.6|32356.6|32416.6|32356.6|32416.6|32356.6|32416.6|32356.6|0
1734438180000|2024-12-17 12:23:00|32409.1|32369.1|32409.1|32369.1|32409.1|32369.1|32409.1|32369.1|0
1734438190000|2024-12-17 12:23:10|32401.6|32361.6|32401.6|32361.6|32401.6|32361.6|32401.6|32361.6|4
1734438200000|2024-12-17 12:23:20|32398.1|32358.1|32399.9|32359.9|32399.9|32359.9|32398.1|32358.1|0
1734438230000|2024-12-17 12:23:50|32401.6|32361.6|32402.4|32362.4|32402.4|32362.4|32401.6|32361.6|0
1734438240000|2024-12-17 12:24:00|32394.1|32374.1|32413.4|32373.4|32413.4|32376.6|32394.1|32373.4|1
1734438270000|2024-12-17 12:24:30|32421.6|32361.6|32421.6|32361.6|32421.6|32361.6|32421.6|32361.6|0
1734438280000|2024-12-17 12:24:40|32420.9|32360.9|32420.9|32360.9|32420.9|32360.9|32420.9|32360.9|0
1734438290000|2024-12-17 12:24:50|32409.1|32369.1|32409.1|32369.1|32409.1|32369.1|32409.1|32369.1|1
1734438300000|2024-12-17 12:25:00|32408.4|32368.4|32405.9|32365.9|32408.4|32368.4|32405.9|32365.9|1
1734438310000|2024-12-17 12:25:10|32394.1|32374.1|32394.1|32374.1|32394.1|32374.1|32394.1|32374.1|0
1734438340000|2024-12-17 12:25:40|32402.4|32362.4|32401.6|32361.6|32402.4|32362.4|32401.6|32361.6|0
1734438350000|2024-12-17 12:25:50|32394.1|32374.1|32394.1|32374.1|32394.1|32374.1|32394.1|32374.1|0
1734438400000|2024-12-17 12:26:40|32405.9|32365.9|32405.9|32365.9|32405.9|32365.9|32405.9|32365.9|5
1734438410000|2024-12-17 12:26:50|32392.6|32372.6|32405.1|32365.1|32405.1|32372.6|32392.6|32365.1|4
1734438470000|2024-12-17 12:27:50|32396.8|32376.8|32415.9|32375.9|32415.9|32378.4|32396.8|32375.9|1
1734438490000|2024-12-17 12:28:10|32407.6|32387.6|32420.9|32380.9|32420.9|32387.6|32407.6|32380.9|0
1734438530000|2024-12-17 12:28:50|32414.1|32394.1|32414.1|32394.1|32414.1|32394.1|32414.1|32394.1|0
1734438540000|2024-12-17 12:29:00|32413.4|32393.4|32425.9|32385.9|32425.9|32393.4|32413.4|32385.9|4
1734438570000|2024-12-17 12:29:30|32425.1|32385.1|32402.4|32362.4|32425.1|32393.4|32402.4|32362.4|3
1734438620000|2024-12-17 12:30:20|32401.6|32361.6|32405.8|32365.8|32405.8|32374.1|32393.3|32361.6|0
1734438630000|2024-12-17 12:30:30|32400.8|32380.8|32410.8|32370.8|32410.8|32383.3|32400.8|32370.8|0
1734438640000|2024-12-17 12:30:40|32409.1|32369.1|32411.6|32371.6|32413.3|32373.3|32408.3|32368.3|0
1734438650000|2024-12-17 12:30:50|32409.1|32369.1|32405.8|32365.8|32409.1|32369.1|32400.8|32360.8|2
1734438660000|2024-12-17 12:31:00|32408.3|32368.3|32409.1|32369.1|32409.1|32369.1|32408.3|32368.3|2
1734438670000|2024-12-17 12:31:10|32410.8|32370.8|32411.6|32371.6|32414.1|32374.1|32410.8|32370.8|1
1734438680000|2024-12-17 12:31:20|32415.8|32375.8|32415.8|32375.8|32415.8|32375.8|32415.8|32375.8|0
1734438690000|2024-12-17 12:31:30|32419.3|32379.3|32413.3|32373.3|32420.1|32380.1|32413.3|32373.3|2
1734438700000|2024-12-17 12:31:40|32399.9|32379.9|32399.9|32379.9|32399.9|32379.9|32399.9|32379.9|1
1734438730000|2024-12-17 12:32:10|32413.3|32373.3|32415.1|32375.1|32415.1|32375.1|32412.6|32372.6|0
1734438740000|2024-12-17 12:32:20|32411.6|32371.6|32410.8|32370.8|32411.6|32371.6|32410.8|32370.8|0
1734438770000|2024-12-17 12:32:50|32412.6|32372.6|32413.3|32373.3|32413.3|32373.3|32412.6|32372.6|0
1734438780000|2024-12-17 12:33:00|32409.9|32369.9|32408.3|32368.3|32409.9|32369.9|32408.3|32368.3|0
1734438790000|2024-12-17 12:33:10|32410.1|32370.1|32410.1|32370.1|32410.1|32370.1|32410.1|32370.1|0
1734438800000|2024-12-17 12:33:20|32410.8|32370.8|32408.3|32368.3|32413.3|32373.3|32408.3|32368.3|0
1734438810000|2024-12-17 12:33:30|32411.8|32371.8|32403.3|32363.3|32411.8|32371.8|32403.3|32363.3|0
1734438850000|2024-12-17 12:34:10|32404.1|32364.1|32404.1|32364.1|32404.1|32364.1|32404.1|32364.1|0
1734438900000|2024-12-17 12:35:00|32415.8|32355.8|32415.8|32355.8|32415.8|32355.8|32415.8|32355.8|1
1734438920000|2024-12-17 12:35:20|32420.8|32360.8|32418.3|32378.3|32430.8|32378.3|32418.3|32360.8|1
1734438930000|2024-12-17 12:35:30|32417.6|32377.6|32417.6|32377.6|32417.6|32377.6|32417.6|32377.6|0
1734438990000|2024-12-17 12:36:30|32416.8|32376.8|32396.6|32336.6|32423.3|32376.8|32388.3|32336.6|3
1734439010000|2024-12-17 12:36:50|32379.8|32339.8|32387.3|32327.3|32387.3|32339.8|32379.1|32327.3|0
1734439020000|2024-12-17 12:37:00|32386.6|32326.6|32373.1|32333.1|32390.1|32343.3|32373.1|32326.6|26
1734439030000|2024-12-17 12:37:10|32374.8|32334.8|32374.8|32334.8|32374.8|32334.8|32374.8|32334.8|0
1734439040000|2024-12-17 12:37:20|32383.1|32323.1|32382.3|32322.3|32383.1|32323.1|32382.3|32322.3|0
1734439050000|2024-12-17 12:37:30|32374.1|32334.1|32374.8|32334.8|32376.6|32336.6|32374.1|32334.1|0
1734439060000|2024-12-17 12:37:40|32378.3|32338.3|32375.6|32335.6|32387.3|32338.3|32375.6|32327.3|0
1734439080000|2024-12-17 12:38:00|32379.1|32339.1|32379.8|32339.8|32388.1|32339.8|32378.1|32327.3|1
1734439090000|2024-12-17 12:38:10|32381.6|32341.6|32370.6|32330.6|32386.4|32341.6|32370.6|32324.8|8
1734439100000|2024-12-17 12:38:20|32382.3|32322.3|32382.3|32322.3|32382.3|32322.3|32382.3|32322.3|0
1734439110000|2024-12-17 12:38:30|32374.1|32334.1|32374.8|32334.8|32374.8|32334.8|32374.1|32334.1|0
1734439120000|2024-12-17 12:38:40|32374.1|32334.1|32374.1|32334.1|32374.1|32334.1|32374.1|32334.1|0
1734439130000|2024-12-17 12:38:50|32376.4|32336.4|32378.1|32338.1|32378.1|32338.1|32376.4|32336.4|43
1734439140000|2024-12-17 12:39:00|32370.6|32350.6|32404.8|32344.8|32404.8|32353.1|32370.6|32343.1|1
1734439150000|2024-12-17 12:39:10|||||||||1
1734439180000|2024-12-17 12:39:40|32408.1|32348.1|32416.6|32356.6|32416.6|32356.6|32408.1|32348.1|6
1734439190000|2024-12-17 12:39:50|32410.6|32370.6|32416.4|32376.4|32416.4|32376.4|32410.6|32370.6|0
1734439200000|2024-12-17 12:40:00|32424.6|32364.6|32415.6|32375.6|32424.6|32375.6|32415.6|32363.1|12
1734439210000|2024-12-17 12:40:10|32418.1|32378.1|32418.1|32378.1|32418.1|32389.8|32409.8|32378.1|1
1734439220000|2024-12-17 12:40:20|32409.8|32389.8|32422.3|32382.3|32422.3|32389.8|32409.8|32378.1|4
1734439260000|2024-12-17 12:41:00|32420.6|32380.6|32420.6|32380.6|32420.6|32380.6|32420.6|32380.6|0
1734439270000|2024-12-17 12:41:10|32432.3|32372.3|32440.1|32400.1|32440.1|32404.8|32420.6|32372.3|14
1734439280000|2024-12-17 12:41:20|32441.8|32401.8|32441.1|32401.1|32449.3|32401.8|32437.6|32389.3|0
1734439290000|2024-12-17 12:41:30|32442.8|32402.8|32441.8|32401.8|32443.6|32403.6|32441.8|32401.8|8
1734439300000|2024-12-17 12:41:40|32443.6|32403.6|32443.6|32403.6|32443.6|32403.6|32443.6|32403.6|0
1734439330000|2024-12-17 12:42:10|||||||||2
1734439350000|2024-12-17 12:42:30|32446.6|32406.6|32453.3|32413.3|32453.3|32413.3|32446.6|32406.6|0
1734439360000|2024-12-17 12:42:40|32454.8|32414.8|32452.6|32392.6|32454.8|32414.8|32452.6|32392.6|1
1734439370000|2024-12-17 12:42:50|32443.3|32403.3|32454.1|32414.1|32454.1|32414.1|32443.3|32403.3|4
1734439380000|2024-12-17 12:43:00|32452.3|32412.3|32452.3|32412.3|32454.1|32414.1|32452.3|32412.3|0
1734439390000|2024-12-17 12:43:10|32454.1|32414.1|32454.8|32434.8|32457.3|32434.8|32450.8|32414.1|10
1734439400000|2024-12-17 12:43:20|||||||||1
1734439410000|2024-12-17 12:43:30|32454.1|32434.1|32454.1|32414.1|32456.6|32434.1|32454.1|32414.1|1
1734439420000|2024-12-17 12:43:40|32462.3|32402.3|32449.8|32409.8|32462.3|32409.8|32449.8|32402.3|1
1734439430000|2024-12-17 12:43:50|32456.6|32396.6|32444.8|32404.8|32456.6|32404.8|32444.8|32396.6|2
1734439440000|2024-12-17 12:44:00|32449.8|32409.8|32449.8|32409.8|32449.8|32409.8|32449.8|32409.8|7
1734439470000|2024-12-17 12:44:30|32445.6|32405.6|32445.6|32405.6|32445.6|32405.6|32445.6|32405.6|2
1734439490000|2024-12-17 12:44:50|32457.3|32397.3|32441.6|32421.6|32457.3|32424.1|32441.6|32395.6|1
1734439500000|2024-12-17 12:45:00|32448.1|32408.1|32434.1|32394.1|32452.3|32408.1|32434.1|32392.3|0
1734439530000|2024-12-17 12:45:30|32432.3|32392.3|32434.8|32394.8|32434.8|32394.8|32431.6|32391.6|0
1734439550000|2024-12-17 12:45:50|32436.6|32396.6|32435.6|32395.6|32436.6|32409.1|32427.3|32393.8|1
1734439570000|2024-12-17 12:46:10|32430.6|32390.6|32430.6|32390.6|32430.6|32390.6|32430.6|32390.6|0
1734439580000|2024-12-17 12:46:20|32425.6|32385.6|32433.8|32373.8|32433.8|32385.6|32425.6|32373.8|0
1734439600000|2024-12-17 12:46:40|32428.8|32368.8|32414.8|32374.8|32428.8|32377.1|32414.8|32368.8|0
1734439610000|2024-12-17 12:46:50|32410.6|32370.6|32402.9|32362.9|32412.3|32379.8|32399.8|32351.1|3
1734439620000|2024-12-17 12:47:00|32411.1|32351.1|32402.9|32362.9|32411.1|32362.9|32402.9|32351.1|1
1734439630000|2024-12-17 12:47:10|32402.1|32362.1|32407.3|32367.3|32407.3|32367.3|32402.1|32362.1|1
1734439640000|2024-12-17 12:47:20|32409.1|32369.1|32426.6|32366.6|32426.6|32374.1|32409.1|32365.8|5
1734439650000|2024-12-17 12:47:30|32428.3|32368.3|32428.3|32368.3|32428.3|32368.3|32428.3|32368.3|1
1734439660000|2024-12-17 12:47:40|32430.8|32370.8|32431.6|32371.6|32431.6|32371.6|32430.8|32370.8|0
1734439670000|2024-12-17 12:47:50|32429.8|32369.8|32431.6|32371.6|32431.6|32371.6|32429.8|32369.8|0
1734439680000|2024-12-17 12:48:00|32429.8|32369.8|32427.3|32367.3|32432.3|32372.3|32427.3|32367.3|0
1734439690000|2024-12-17 12:48:10|32424.8|32364.8|32424.1|32364.1|32426.6|32366.6|32424.1|32364.1|0
1734439700000|2024-12-17 12:48:20|32425.8|32365.8|32426.6|32366.6|32426.6|32366.6|32425.8|32365.8|0
1734439710000|2024-12-17 12:48:30|32408.3|32368.3|32408.3|32368.3|32408.3|32368.3|32408.3|32368.3|0
1734439720000|2024-12-17 12:48:40|32410.8|32370.8|32410.8|32370.8|32410.8|32370.8|32410.8|32370.8|0
1734439730000|2024-12-17 12:48:50|32421.6|32361.6|32409.1|32369.1|32421.6|32374.1|32409.1|32361.6|3
1734439750000|2024-12-17 12:49:10|32406.6|32366.6|32406.6|32366.6|32406.6|32366.6|32406.6|32366.6|0
1734439770000|2024-12-17 12:49:30|32405.8|32365.8|32405.8|32365.8|32405.8|32365.8|32405.8|32365.8|1
1734439800000|2024-12-17 12:50:00|32398.8|32358.8|32396.6|32356.6|32398.8|32358.8|32396.6|32356.6|0
1734439830000|2024-12-17 12:50:30|32380.8|32360.8|32389.1|32349.1|32397.3|32364.1|32380.8|32349.1|12
1734439840000|2024-12-17 12:50:40|32391.6|32351.6|32394.1|32354.1|32394.1|32359.1|32379.1|32348.3|3
1734439850000|2024-12-17 12:50:50|32397.6|32357.6|32398.3|32358.3|32398.3|32358.3|32397.6|32357.6|0
1734439860000|2024-12-17 12:51:00|32399.1|32359.1|32399.1|32359.1|32399.1|32359.1|32399.1|32359.1|0
1734439900000|2024-12-17 12:51:40|32399.8|32359.8|32399.8|32359.8|32399.8|32359.8|32399.8|32359.8|1
1734439920000|2024-12-17 12:52:00|32399.1|32359.1|32393.3|32373.3|32401.6|32373.3|32393.3|32359.1|10
1734439960000|2024-12-17 12:52:40|32401.6|32381.6|32403.3|32383.3|32403.3|32383.3|32401.6|32381.6|2
1734439980000|2024-12-17 12:53:00|32404.8|32384.8|32422.3|32382.3|32422.3|32384.8|32404.8|32382.3|13
1734440020000|2024-12-17 12:53:40|32421.6|32381.6|32419.8|32379.8|32421.6|32381.6|32419.8|32379.8|1
1734440030000|2024-12-17 12:53:50|32421.6|32381.6|32424.1|32384.1|32424.8|32384.8|32421.6|32381.6|1
1734440040000|2024-12-17 12:54:00|32424.8|32384.8|32424.8|32384.8|32424.8|32384.8|32424.8|32384.8|0
1734440050000|2024-12-17 12:54:10|32424.1|32384.1|32424.1|32384.1|32424.1|32384.1|32424.1|32384.1|0
1734440060000|2024-12-17 12:54:20|32420.6|32380.6|32420.6|32380.6|32420.6|32380.6|32420.6|32380.6|0
1734440070000|2024-12-17 12:54:30|32419.8|32379.8|32424.8|32384.8|32424.8|32384.8|32419.8|32379.8|0
1734440090000|2024-12-17 12:54:50|32426.6|32386.6|32426.6|32386.6|32426.6|32386.6|32426.6|32386.6|0
1734440100000|2024-12-17 12:55:00|32405.3|32385.3|32394.1|32354.1|32405.3|32385.3|32392.3|32354.1|12
1734440110000|2024-12-17 12:55:10|32379.1|32339.1|32367.3|32327.3|32379.1|32339.1|32367.3|32327.3|2
1734440120000|2024-12-17 12:55:20|32355.6|32335.6|32344.8|32324.8|32382.5|32335.6|32344.8|32318.3|20
1734440130000|2024-12-17 12:55:30|32339.1|32319.1|32355.8|32295.8|32355.8|32319.1|32337.5|32295.8|9
1734440140000|2024-12-17 12:55:40|32352.3|32292.3|32321.6|32281.6|32352.3|32304.8|32317.3|32281.6|14
1734440150000|2024-12-17 12:55:50|32320.8|32280.8|32287.3|32247.3|32330.8|32280.8|32279.8|32247.3|16
1734440160000|2024-12-17 12:56:00|32275.6|32255.6|32272.3|32232.3|32275.6|32255.6|32254.8|32232.3|20
1734440170000|2024-12-17 12:56:10|32287.3|32227.3|32276.6|32236.6|32287.3|32236.6|32274.8|32227.3|0
1734440180000|2024-12-17 12:56:20|32274.8|32234.8|32277.3|32237.3|32277.3|32237.3|32274.8|32234.8|6
1734440190000|2024-12-17 12:56:30|32292.3|32232.3|32299.1|32279.1|32312.3|32279.1|32292.3|32232.3|9
1734440200000|2024-12-17 12:56:40|32309.1|32269.1|32339.8|32279.8|32340.6|32294.1|32304.1|32269.1|4
1734440210000|2024-12-17 12:56:50|32341.6|32281.6|32329.1|32309.1|32341.6|32309.1|32329.1|32281.6|9
1734440220000|2024-12-17 12:57:00|32332.8|32312.8|32354.8|32314.8|32357.3|32317.8|32332.8|32312.8|1
1734440230000|2024-12-17 12:57:10|32355.6|32315.6|32359.1|32339.1|32369.1|32339.1|32354.8|32309.1|4
1734440240000|2024-12-17 12:57:20|32359|32339|32359|32339|32359|32339|32359|32339|1
1734440250000|2024-12-17 12:57:30|32377.8|32337.8|32375.8|32335.8|32378.3|32338.3|32375.8|32335.8|16
1734440260000|2024-12-17 12:57:40|32383.3|32343.3|32383.3|32343.3|32383.3|32343.3|32383.3|32343.3|1
1734440280000|2024-12-17 12:58:00||32363.3||32363.3||32363.3||32363.3|5
1734440290000|2024-12-17 12:58:10|32397.3|32357.3|32397.3|32357.3|32397.3|32357.3|32397.3|32357.3|0
1734440300000|2024-12-17 12:58:20|32412.3|32352.3|32412.3|32352.3|32412.3|32352.3|32412.3|32352.3|0
1734440310000|2024-12-17 12:58:30|32399.8|32359.8|32390.8|32370.8|32399.8|32370.8|32384.8|32357.3|10
1734440320000|2024-12-17 12:58:40|32399|32359|32399|32359|32399|32359|32399|32359|0
1734440330000|2024-12-17 12:58:50|32400|32340|32400|32340|32401.5|32353.3|32392.5|32338.3|8
1734440340000|2024-12-17 12:59:00|32374|32354|32358.1|32298.1|32379|32354|32358.1|32298.1|3
1734440350000|2024-12-17 12:59:10|32349.8|32309.8|32349|32309|32349.8|32309.8|32349|32309|0
1734440370000|2024-12-17 12:59:30|32351.5|32311.5|32351.5|32311.5|32351.5|32311.5|32351.5|32311.5|0
1734440380000|2024-12-17 12:59:40|32349|32309|32349|32309|32349|32309|32349|32309|0
1734440390000|2024-12-17 12:59:50|32348.3|32308.3|32366.5|32306.5|32366.5|32308.3|32348.3|32303.5|1
1734440400000|2024-12-17 13:00:00|32354.8|32294.8|32346.5|32286.5|32354.8|32294.8|32346.5|32286.5|6
1734440410000|2024-12-17 13:00:10|32344.3|32284.3|32292.5|32272.5|32344.3|32284.3|32292.5|32267.5|7
1734440420000|2024-12-17 13:00:20|32289|32249|32289|32269|32295.5|32269|32259.8|32239.8|13
1734440430000|2024-12-17 13:00:30|32287.3|32267.3|32284|32264|32287.3|32267.3|32284|32264|12
1734440440000|2024-12-17 13:00:40|32280.3|32260.3|32200.6|32180.6|32280.3|32260.3|32200.6|32163.8|35
1734440450000|2024-12-17 13:00:50|32208.1|32168.1|32203.1|32163.1|32208.1|32175.6|32195.6|32163.1|6
1734440460000|2024-12-17 13:01:00|32199.6|32159.6|32194.8|32174.8|32199.6|32174.8|32186.3|32158.1|10
1734440470000|2024-12-17 13:01:10|32198.3|32178.3|32198.3|32178.3|32198.3|32178.3|32198.3|32178.3|1
1734440480000|2024-12-17 13:01:20|32196.3|32176.3|32190.6|32170.6|32196.3|32176.3|32190.6|32170.6|4
1734440510000|2024-12-17 13:01:50|32192.3|32172.3|32198.3|32178.3|32198.3|32178.3|32192.3|32172.3|8
1734440520000|2024-12-17 13:02:00|32208.1|32168.1|32208.8|32168.8|32208.8|32168.8|32208.1|32168.1|3
1734440530000|2024-12-17 13:02:10|32200.6|32180.6|32208.1|32168.1|32208.8|32180.6|32200.6|32168.1|2
1734440540000|2024-12-17 13:02:20|32213.1|32193.1|32224.8|32204.8|32224.8|32204.8|32213.1|32193.1|6
1734440550000|2024-12-17 13:02:30|32226.5|32206.5|32264|32244|32271.5|32244|32226.5|32206.5|19
1734440560000|2024-12-17 13:02:40|32265.8|32245.8|32267.3|32247.3|32267.3|32247.3|32265.8|32245.8|0
1734440570000|2024-12-17 13:02:50|||||||||6
1734440580000|2024-12-17 13:03:00|32265|32245|32272.3|32232.3|32272.3|32245|32265|32231.5|2
1734440600000|2024-12-17 13:03:20|32264|32244|32267.3|32247.3|32267.3|32247.3|32264|32244|1
1734440610000|2024-12-17 13:03:30|32274.3|32254.3|32299|32279|32299|32279|32274.3|32254.3|4
1734440620000|2024-12-17 13:03:40|32296.5|32276.5|32299|32279|32299|32279|32294.8|32274.8|2
1734440630000|2024-12-17 13:03:50|32304|32284|32304|32284|32304|32284|32304|32284|0
1734440640000|2024-12-17 13:04:00|32306.5|32286.5|32306.5|32286.5|32306.5|32286.5|32306.5|32286.5|0
1734440650000|2024-12-17 13:04:10|32307.3|32287.3|32307.3|32287.3|32307.3|32287.3|32307.3|32287.3|0
1734440660000|2024-12-17 13:04:20|32312.3|32292.3|32312.3|32292.3|32312.3|32292.3|32312.3|32292.3|11
1734440670000|2024-12-17 13:04:30|32314.6|32294.6|32316.1|32296.1|32316.1|32296.1|32314.6|32294.6|1
1734440680000|2024-12-17 13:04:40|32322.1|32302.1|32330.5|32310.5|32330.5|32310.5|32322.1|32302.1|1
1734440690000|2024-12-17 13:04:50|32337.3|32317.3|32350.8|32310.8|32350.8|32317.3|32337.3|32310.8|1
1734440700000|2024-12-17 13:05:00|32351.5|32311.5|32351.5|32311.5|32351.5|32311.5|32351.5|32311.5|0
1734440710000|2024-12-17 13:05:10|32351.8|32331.8|32357.5|32337.5|32357.5|32337.5|32351.8|32331.8|2
1734440720000|2024-12-17 13:05:20|32358.3|32338.3|32347.3|32327.3|32358.3|32338.3|32347.3|32327.3|5
1734440730000|2024-12-17 13:05:30|32349|32329|32349.8|32329.8|32349.8|32329.8|32349|32329|0
1734440740000|2024-12-17 13:05:40|32353.3|32333.3|32354|32334|32354|32334|32353.3|32333.3|0
1734440750000|2024-12-17 13:05:50|32354.8|32334.8|32376.8|32336.8|32376.8|32336.8|32354.8|32328.3|6
1734440760000|2024-12-17 13:06:00|32379|32339|32376.5|32336.5|32379|32339|32376.5|32336.5|1
1734440770000|2024-12-17 13:06:10|32364.8|32344.8|32364.8|32344.8|32364.8|32344.8|32364.8|32344.8|0
1734440780000|2024-12-17 13:06:20|32347.3|32327.3|32323|32283|32348.8|32327.3|32320.5|32283|9
1734440790000|2024-12-17 13:06:30|32318.8|32278.8|32298.8|32258.8|32318.8|32278.8|32298.8|32258.8|3
1734440800000|2024-12-17 13:06:40|32298|32258|32298|32258|32298|32258|32298|32258|0
1734440810000|2024-12-17 13:06:50|32285.5|32265.5|32273.8|32233.8|32285.5|32265.5|32270.5|32233.8|1
1734440830000|2024-12-17 13:07:10|32261.3|32241.3|32261.3|32241.3|32261.3|32241.3|32261.3|32241.3|0
1734440840000|2024-12-17 13:07:20|32258.8|32238.8|32263.8|32223.8|32263.8|32238.8|32258.8|32223.8|6
1734440850000|2024-12-17 13:07:30|32263|32223|32261.3|32221.3|32263|32223|32261.3|32221.3|2
1734440860000|2024-12-17 13:07:40|32263|32223|32263|32223|32263|32223|32263|32223|0
1734440870000|2024-12-17 13:07:50|32278|32238|32273.3|32253.3|32279.8|32253.3|32273.3|32238|6
1734440880000|2024-12-17 13:08:00|32274.8|32254.8|32302.3|32262.3|32302.3|32264.8|32274.8|32254.8|2
1734440890000|2024-12-17 13:08:10|32306.3|32266.3|32305.5|32265.5|32306.3|32266.3|32305.5|32265.5|3
1734440910000|2024-12-17 13:08:30|32308|32268|32322.3|32282.3|32322.3|32283|32302.3|32268|6
1734440920000|2024-12-17 13:08:40|32323|32283|32323|32283|32323|32283|32323|32283|0
1734440930000|2024-12-17 13:08:50|32325.5|32285.5|32318|32278|32333|32285.5|32318|32273|1
1734440940000|2024-12-17 13:09:00|32315.5|32275.5|32315.5|32275.5|32318|32278|32315.5|32275.5|0
1734440950000|2024-12-17 13:09:10|||||||||1
1734440980000|2024-12-17 13:09:40|32318|32278|32318|32278|32318|32278|32318|32278|2
1734440990000|2024-12-17 13:09:50|32317.3|32277.3|32300.5|32280.5|32317.3|32285.5|32300.5|32277.3|3
1734441000000|2024-12-17 13:10:00|||||||||2
1734441010000|2024-12-17 13:10:10|32302.3|32282.3|32303|32283|32303|32283|32302.3|32282.3|0
1734441030000|2024-12-17 13:10:30|32304.6|32284.6|32308|32288|32308|32288|32304.6|32284.6|3
1734441040000|2024-12-17 13:10:40|32302.8|32282.8|32293.8|32273.8|32302.8|32282.8|32293.8|32273.8|7
1734441050000|2024-12-17 13:10:50|32288.8|32268.8|32271.3|32251.3|32288.8|32268.8|32271.3|32251.3|9
1734441060000|2024-12-17 13:11:00|32283|32263|32284.8|32264.8|32284.8|32264.8|32283|32263|0
1734441070000|2024-12-17 13:11:10|32283|32263|32268|32248|32287.8|32263|32268|32247.8|4
1734441080000|2024-12-17 13:11:20|32270.5|32250.5|32270.5|32250.5|32270.5|32250.5|32270.5|32250.5|2
1734441120000|2024-12-17 13:12:00|32272.3|32252.3|32272.3|32252.3|32272.3|32252.3|32272.3|32252.3|0
1734441130000|2024-12-17 13:12:10|32273|32253|32280.5|32260.5|32280.5|32260.5|32273|32253|1
1734441140000|2024-12-17 13:12:20|32282.8|32262.8|32310.5|32270.5|32310.5|32270.5|32282.8|32262.8|1
1734441170000|2024-12-17 13:12:50|32312.3|32272.3|32312.3|32272.3|32312.3|32272.3|32312.3|32272.3|0
1734441180000|2024-12-17 13:13:00|32300.5|32280.5|32312.3|32272.3|32312.3|32280.5|32300.5|32272.3|1
1734441190000|2024-12-17 13:13:10|32300.5|32280.5|32288|32268|32307.3|32280.5|32288|32267.3|6
1734441210000|2024-12-17 13:13:30|32298.8|32278.8|32303|32283|32303|32283|32298.8|32278.8|1
1734441220000|2024-12-17 13:13:40|32305.5|32285.5|32305.5|32285.5|32305.5|32285.5|32305.5|32285.5|1
1734441230000|2024-12-17 13:13:50|32306.3|32286.3|32324|32304|32324|32304|32306.3|32286.3|5
1734441240000|2024-12-17 13:14:00|32327.3|32307.3|32333.3|32313.3|32352.3|32316.5|32327.3|32307.3|4
1734441250000|2024-12-17 13:14:10|32329.8|32309.8|32329.8|32309.8|32329.8|32309.8|32329.8|32309.8|0
1734441260000|2024-12-17 13:14:20|32341.5|32301.5|32341.5|32301.5|32341.5|32301.5|32341.5|32301.5|0
1734441270000|2024-12-17 13:14:30|32333.3|32313.3|32333.3|32313.3|32333.3|32313.3|32333.3|32313.3|1
1734441290000|2024-12-17 13:14:50|32345.8|32305.8|32346.5|32306.5|32346.5|32306.5|32345.8|32305.8|1
1734441300000|2024-12-17 13:15:00|32348|32308|32351.5|32311.5|32351.5|32311.5|32348|32308|4
1734441320000|2024-12-17 13:15:20|32350.8|32310.8|32336.5|32316.5|32350.8|32317.3|32336.5|32310.8|1
1734441330000|2024-12-17 13:15:30|32334|32314|32334|32314|32334|32314|32334|32314|0
1734441350000|2024-12-17 13:15:50|32336.5|32296.5|32343|32283|32343|32296.5|32336.5|32283|0
1734441360000|2024-12-17 13:16:00|32342.3|32282.3|32303|32283|32342.3|32284.8|32303|32276.5|0
1734441370000|2024-12-17 13:16:10|32309.5|32269.5|32309.5|32269.5|32309.5|32269.5|32309.5|32269.5|0
1734441380000|2024-12-17 13:16:20|32301.3|32281.3|32301.3|32281.3|32301.3|32281.3|32301.3|32281.3|0
1734441390000|2024-12-17 13:16:30|32300.5|32280.5|32300.5|32280.5|32300.5|32280.5|32300.5|32280.5|0
1734441400000|2024-12-17 13:16:40|32301.3|32281.3|32300.5|32280.5|32301.3|32281.3|32300.5|32280.5|2
1734441410000|2024-12-17 13:16:50|32299.8|32279.8|32269.3|32249.3|32299.8|32279.8|32269.3|32244.8|4
1734441420000|2024-12-17 13:17:00|32264.1|32244.1|32258|32238|32264.1|32244.1|32258|32238|1
1734441430000|2024-12-17 13:17:10|||||||||1
1734441450000|2024-12-17 13:17:30|32263|32243|32263|32243|32263|32243|32263|32243|1
1734441460000|2024-12-17 13:17:40|32264.8|32244.8|32266.3|32246.3|32266.3|32246.3|32264.8|32244.8|0
1734441470000|2024-12-17 13:17:50|32281.5|32241.5|32281.5|32241.5|32281.5|32241.5|32281.5|32241.5|0
1734441480000|2024-12-17 13:18:00|32282.3|32242.3|32305.8|32245.8|32305.8|32260.5|32274|32242.3|7
1734441490000|2024-12-17 13:18:10|32304.8|32264.8|32310.5|32270.5|32310.5|32270.5|32304.8|32264.8|2
1734441510000|2024-12-17 13:18:30|||||||||1
1734441550000|2024-12-17 13:19:10|32318.8|32258.8|32310.5|32270.5|32318.8|32270.5|32310.5|32258|1
1734441560000|2024-12-17 13:19:20|32309.8|32269.8|32295.5|32275.5|32309.8|32275.5|32295.5|32269.8|1
1734441570000|2024-12-17 13:19:30|32292|32272|32296.3|32256.3|32304.5|32272|32289.8|32244.5|1
1734441600000|2024-12-17 13:20:00|32295.5|32255.5|32294.8|32254.8|32295.5|32255.5|32294.8|32254.8|0
1734441610000|2024-12-17 13:20:10|32303|32243|32288|32248|32303|32254.8|32288|32243|1
1734441640000|2024-12-17 13:20:40|32285.5|32245.5|32288|32248|32288|32248|32285.5|32245.5|0
1734441670000|2024-12-17 13:21:10|||||||||12
1734441690000|2024-12-17 13:21:30|32275.5|32255.5|32278|32258|32278|32258|32275.5|32255.5|1
1734441700000|2024-12-17 13:21:40|32284|32264|32290.5|32270.5|32311.5|32270.5|32284|32251.5|6
1734441720000|2024-12-17 13:22:00|32289.8|32269.8|32281.3|32261.3|32293|32269.8|32281.3|32253|2
1734441730000|2024-12-17 13:22:10|32292.3|32252.3|32284.8|32264.8|32293|32264.8|32280.5|32252.3|1
1734441740000|2024-12-17 13:22:20|32283.2|32263.2|32275.5|32235.5|32288|32263.2|32271.3|32235.5|1
1734441750000|2024-12-17 13:22:30|32268|32228|32285.5|32245.5|32285.5|32247.3|32260.5|32228|1
1734441760000|2024-12-17 13:22:40|32283|32243|32258|32238|32283|32243|32258|32233|2
1734441770000|2024-12-17 13:22:50|32257.3|32237.3|32263|32223|32263|32237.3|32255.5|32220.5|2
1734441780000|2024-12-17 13:23:00|||||||||1
1734441790000|2024-12-17 13:23:10|32254.8|32234.8|32255.5|32235.5|32255.5|32235.5|32254.8|32234.8|2
1734441810000|2024-12-17 13:23:30|32259.8|32239.8|32276.7|32256.7|32276.7|32256.7|32259.8|32239.8|7
1734441820000|2024-12-17 13:23:40|32279.8|32259.8|32283|32243|32283|32259.8|32279.8|32243|0
1734441840000|2024-12-17 13:24:00|||||||||2
1734441850000|2024-12-17 13:24:10|32281.3|32241.3|32281.3|32241.3|32289.5|32241.3|32281.3|32229.5|1
1734441860000|2024-12-17 13:24:20|32276.3|32236.3|32276.3|32236.3|32276.3|32236.3|32276.3|32236.3|0
1734441870000|2024-12-17 13:24:30|32278|32238|32278|32238|32278|32238|32278|32238|0
1734441880000|2024-12-17 13:24:40|32266.3|32246.3|32265.5|32245.5|32266.3|32246.3|32265.5|32245.5|0
1734441910000|2024-12-17 13:25:10|32263.2|32243.2|32241.3|32221.3|32268|32243.2|32241.3|32221.3|2
1734441920000|2024-12-17 13:25:20|32243|32223|32258|32218|32258|32223|32243|32218|1
1734441940000|2024-12-17 13:25:40|32241.3|32221.3|32241.3|32221.3|32241.3|32221.3|32241.3|32221.3|3
1734441960000|2024-12-17 13:26:00|32237|32217|32238|32218|32238|32218|32237|32217|11
1734441970000|2024-12-17 13:26:10|32251.5|32211.5|32252.2|32212.2|32252.2|32212.2|32251.5|32211.5|1
1734441980000|2024-12-17 13:26:20|32240.5|32220.5|32242.2|32222.2|32242.2|32222.2|32240.5|32220.5|8
1734441990000|2024-12-17 13:26:30|32240.5|32220.5|32249.7|32229.7|32249.7|32229.7|32240.5|32220.5|0
1734442020000|2024-12-17 13:27:00|32277.7|32237.7|32277.7|32237.7|32277.7|32237.7|32277.7|32237.7|2
1734442030000|2024-12-17 13:27:10|32283.8|32243.8|32284.5|32244.5|32288|32248|32283.8|32243.8|0
1734442050000|2024-12-17 13:27:30|32283.8|32243.8|32288.8|32248.8|32288.8|32256.3|32276.3|32243.8|0
1734442060000|2024-12-17 13:27:40|32292.2|32252.2|32292.2|32252.2|32292.2|32252.2|32292.2|32252.2|0
1734442070000|2024-12-17 13:27:50|32306.5|32246.5|32306.5|32246.5|32306.5|32246.5|32306.5|32246.5|11
1734442080000|2024-12-17 13:28:00|32309.5|32249.5|32306.3|32266.3|32309.5|32266.3|32306.3|32249.5|0
1734442090000|2024-12-17 13:28:10|32307|32267|32300.5|32280.5|32307|32280.5|32300.5|32267|1
1734442100000|2024-12-17 13:28:20|32301.3|32281.3|32301.3|32281.3|32301.3|32281.3|32301.3|32281.3|1
1734442120000|2024-12-17 13:28:40|32314.7|32294.7|32328|32288|32328|32294.7|32314.7|32287.2|1
1734442130000|2024-12-17 13:28:50|32331.5|32291.5|32331.5|32291.5|32331.5|32291.5|32331.5|32291.5|0
1734442140000|2024-12-17 13:29:00|32332.2|32292.2|32324.7|32304.7|32333|32304.7|32324.7|32292.2|0
1734442150000|2024-12-17 13:29:10|||||||||2
1734442170000|2024-12-17 13:29:30|32328.2|32288.2|32324|32284|32328.2|32288.2|32324|32284|0
1734442200000|2024-12-17 13:30:00|32324.7|32284.7|32333.5|32313.5|32349|32323.7|32324.7|32284.7|5
1734442210000|2024-12-17 13:30:10|32335.2|32315.2|32336.5|32316.5|32336.5|32316.5|32333.5|32313.5|1
1734442220000|2024-12-17 13:30:20|32334.7|32314.7|32335.5|32315.5|32335.5|32315.5|32334.7|32314.7|7
1734442230000|2024-12-17 13:30:30|32332.2|32312.2|32332.2|32312.2|32338|32312.2|32320.5|32293.8|5
1734442240000|2024-12-17 13:30:40|32335.7|32315.7|32313.8|32273.8|32336.5|32316.5|32305.5|32273.8|1
1734442250000|2024-12-17 13:30:50|32300.5|32280.5|32290.5|32270.5|32300.5|32280.5|32290.5|32258.8|1
1734442260000|2024-12-17 13:31:00|32302.2|32262.2|32311.3|32271.3|32311.3|32274.7|32294.7|32262.2|0
1734442270000|2024-12-17 13:31:10|||||||||1
1734442290000|2024-12-17 13:31:30|32316.5|32276.5|32315.5|32295.5|32320.5|32295.5|32314|32276.5|9
1734442300000|2024-12-17 13:31:40|32313.8|32293.8|32310.5|32290.5|32313.8|32293.8|32310.5|32290.5|0
1734442310000|2024-12-17 13:31:50|32308|32288|32318.8|32278.8|32318.8|32290.5|32308|32278.8|1
1734442320000|2024-12-17 13:32:00|32310.5|32290.5|32310.5|32290.5|32310.5|32290.5|32310.5|32290.5|0
1734442330000|2024-12-17 13:32:10|32307|32287|32305.5|32285.5|32308.8|32288.8|32305.5|32285.5|1
1734442360000|2024-12-17 13:32:40|32308|32288|32310.5|32290.5|32310.5|32290.5|32308|32288|1
1734442370000|2024-12-17 13:32:50|32308.7|32288.7|32308.7|32288.7|32310.5|32290.5|32308.7|32288.7|1
1734442380000|2024-12-17 13:33:00|32308|32288|32335.5|32315.5|32335.5|32315.5|32308|32288|4
1734442390000|2024-12-17 13:33:10|32329.5|32309.5|32328|32288|32329.5|32309.5|32321.2|32285.5|7
1734442400000|2024-12-17 13:33:20|32315.5|32295.5|32315.5|32295.5|32315.5|32295.5|32315.5|32295.5|3
1734442410000|2024-12-17 13:33:30|32313.2|32293.2|32308|32268|32313.2|32293.2|32306.2|32266.2|0
1734442440000|2024-12-17 13:34:00|32299.7|32279.7|32308|32288|32309.7|32289.7|32299.7|32279.7|6
1734442450000|2024-12-17 13:34:10|32323|32283|32323|32283|32323|32283|32323|32283|1
1734442460000|2024-12-17 13:34:20|32315.5|32295.5|32315.5|32295.5|32315.5|32295.5|32315.5|32295.5|4
1734442470000|2024-12-17 13:34:30|32320.7|32300.7|32340.5|32300.5|32342|32318.7|32320.7|32300.5|5
1734442480000|2024-12-17 13:34:40|32342.2|32302.2|32330.5|32310.5|32342.2|32313|32329.7|32302.2|2
1734442490000|2024-12-17 13:34:50|32328|32308|32318.7|32298.7|32328|32308|32318.7|32298.7|1
1734442500000|2024-12-17 13:35:00|32318|32298|32318|32298|32318|32298|32318|32298|0
1734442530000|2024-12-17 13:35:30|32315.5|32295.5|32315.5|32295.5|32318|32298|32315.5|32295.5|1
1734442540000|2024-12-17 13:35:40|32317.2|32297.2|32323|32303|32328.7|32303|32315.5|32288.7|3
1734442550000|2024-12-17 13:35:50|32325.5|32305.5|32325.5|32305.5|32325.5|32305.5|32325.5|32305.5|0
1734442560000|2024-12-17 13:36:00|32328|32308|32328|32308|32328|32308|32328|32308|0
1734442570000|2024-12-17 13:36:10|32335.5|32315.5|32335.5|32315.5|32335.5|32315.5|32335.5|32315.5|1
1734442580000|2024-12-17 13:36:20|32336.2|32316.2|32335.5|32315.5|32336.2|32316.2|32335.5|32315.5|1
1734442600000|2024-12-17 13:36:40|32333.7|32313.7|32338.7|32298.7|32338.7|32313.7|32330.5|32298.7|1
1734442610000|2024-12-17 13:36:50|32330.5|32310.5|32330.5|32310.5|32330.5|32310.5|32330.5|32310.5|0
1734442630000|2024-12-17 13:37:10|32329|32309|32325.5|32305.5|32329|32309|32325.5|32305.5|1
1734442650000|2024-12-17 13:37:30|32326.2|32306.2|32328|32308|32328|32308|32326.2|32306.2|1
1734442680000|2024-12-17 13:38:00|32329.7|32309.7|32330.5|32310.5|32330.5|32310.5|32329.7|32309.7|0
1734442690000|2024-12-17 13:38:10|32334|32314|32337.2|32317.2|32337.2|32317.2|32334|32314|2
1734442710000|2024-12-17 13:38:30|32342.2|32322.2|32342.2|32322.2|32342.2|32322.2|32342.2|32322.2|1
1734442720000|2024-12-17 13:38:40|32345.5|32325.5|32345.5|32325.5|32345.5|32325.5|32345.5|32325.5|0
1734442730000|2024-12-17 13:38:50|32343.7|32323.7|32343.7|32323.7|32343.7|32323.7|32343.7|32323.7|4
1734442740000|2024-12-17 13:39:00|32336.5|32316.5|32339|32319|32339|32319|32333|32313|1
1734442750000|2024-12-17 13:39:10|32339.7|32319.7|32339.7|32319.7|32339.7|32319.7|32339.7|32319.7|2
1734442760000|2024-12-17 13:39:20|32338|32318|32330.5|32310.5|32338|32318|32330.5|32310.5|1
1734442770000|2024-12-17 13:39:30|32325.5|32305.5|32330.3|32290.3|32330.3|32305.5|32325.5|32290.3|2
1734442790000|2024-12-17 13:39:50|32328.7|32288.7|32320.5|32300.5|32328.7|32300.5|32320.5|32288.7|2
1734442800000|2024-12-17 13:40:00|32325.7|32305.7|32328.7|32308.7|32328.7|32308.7|32325.7|32305.7|0
1734442810000|2024-12-17 13:40:10|32338.7|32318.7|32338.7|32318.7|32338.7|32318.7|32338.7|32318.7|8
1734442830000|2024-12-17 13:40:30|32343|32323|32343|32323|32343|32323|32343|32323|1
1734442840000|2024-12-17 13:40:40|32350.5|32330.5|32355.5|32335.5|32355.5|32335.5|32350.5|32330.5|3
1734442850000|2024-12-17 13:40:50|32360.5|32340.5|32360.5|32340.5|32360.5|32340.5|32360.5|32340.5|0
1734442860000|2024-12-17 13:41:00|32368|32348|32368|32348|32368|32348|32368|32348|2
1734442890000|2024-12-17 13:41:30|32367.2|32347.2|32372|32332|32373.7|32347.2|32367.2|32332|5
1734442910000|2024-12-17 13:41:50|32358.5|32338.5|32349.7|32329.7|32358.5|32338.5|32349.7|32318|4
1734442920000|2024-12-17 13:42:00|32350.5|32330.5|32355.5|32335.5|32355.5|32335.5|32350.5|32330.5|2
1734442930000|2024-12-17 13:42:10|32362|32342|32363|32343|32363|32343|32362|32342|2
1734442940000|2024-12-17 13:42:20|32362.2|32342.2|32360.5|32340.5|32362.2|32342.2|32360.5|32340.5|1
1734442960000|2024-12-17 13:42:40|32358|32338|32358|32338|32358|32338|32358|32338|0
1734442970000|2024-12-17 13:42:50|32355.5|32335.5|32355.5|32335.5|32355.5|32335.5|32355.5|32335.5|1
1734442980000|2024-12-17 13:43:00|32360.5|32320.5|32303.7|32283.7|32360.5|32320.5|32303.7|32283.7|17
1734442990000|2024-12-17 13:43:10|32301.2|32281.2|32317.2|32277.2|32317.2|32281.2|32298|32277.2|3
1734443000000|2024-12-17 13:43:20|32305.5|32285.5|32305.5|32285.5|32305.5|32285.5|32305.5|32285.5|0
1734443010000|2024-12-17 13:43:30|32302|32282|32302|32282|32302|32282|32302|32282|1
1734443020000|2024-12-17 13:43:40|32298.7|32278.7|32293.7|32273.7|32298.7|32278.7|32293.7|32273.7|0
1734443030000|2024-12-17 13:43:50|32291.2|32271.2|32291.2|32271.2|32291.2|32271.2|32291.2|32271.2|2
1734443040000|2024-12-17 13:44:00|32295.5|32275.5|32295.5|32275.5|32295.5|32275.5|32295.5|32275.5|3
1734443060000|2024-12-17 13:44:20|32304.2|32284.2|32321.5|32281.5|32321.5|32284.2|32304.2|32281.5|2
1734443070000|2024-12-17 13:44:30|32322.2|32282.2|32322.2|32282.2|32322.2|32282.2|32322.2|32282.2|0
1734443080000|2024-12-17 13:44:40|32325.7|32285.7|32316.2|32276.2|32325.7|32294.7|32310.5|32276.2|2
1734443090000|2024-12-17 13:44:50|32318|32278|32318.7|32278.7|32318.7|32278.7|32318|32278|0
1734443100000|2024-12-17 13:45:00|32322.2|32282.2|32318.7|32298.7|32323.7|32298.7|32318.7|32282.2|0
1734443110000|2024-12-17 13:45:10|32323.5|32283.5|32307.7|32267.7|32323.5|32283.5|32301.2|32267.7|2
1734443120000|2024-12-17 13:45:20|32309.5|32269.5|32305.2|32265.2|32309.5|32277|32297|32265.2|1
1734443160000|2024-12-17 13:46:00|32292.7|32272.7|32251.2|32231.2|32292.7|32272.7|32251.2|32231.2|17
1734443170000|2024-12-17 13:46:10|32247.7|32227.7|32246.2|32226.2|32256|32227.7|32246.2|32216|3
1734443180000|2024-12-17 13:46:20|32244.5|32224.5|32235.7|32215.7|32244.5|32224.5|32235.7|32203.5|8
1734443190000|2024-12-17 13:46:30|32237.2|32217.2|32237.2|32217.2|32237.2|32217.2|32237.2|32217.2|6
1734443210000|2024-12-17 13:46:50|32238|32218|32236.2|32216.2|32238|32218|32236.2|32216.2|5
1734443220000|2024-12-17 13:47:00|32235.5|32215.5|32233.7|32213.7|32235.5|32215.5|32233.7|32213.7|3
1734443230000|2024-12-17 13:47:10|32233|32213|32218|32198|32233|32213|32218|32198|2
1734443250000|2024-12-17 13:47:30|32217.2|32197.2|32195.5|32175.5|32217.2|32197.2|32195.5|32175.5|8
1734443260000|2024-12-17 13:47:40|32193.7|32173.7|32195.5|32175.5|32195.5|32175.5|32192|32172|6
1734443270000|2024-12-17 13:47:50|32203.7|32163.7|32196.2|32176.2|32203.7|32176.2|32196.2|32163.7|0
1734443280000|2024-12-17 13:48:00|32191.2|32171.2|32172|32132|32196|32171.2|32172|32132|31
1734443290000|2024-12-17 13:48:10|32180.2|32120.2|32156.2|32136.2|32180.2|32136.2|32156.2|32120.2|1
1734443300000|2024-12-17 13:48:20|32151.2|32131.2|32128.7|32108.7|32151.2|32131.2|32128.7|32108.7|10
1734443310000|2024-12-17 13:48:30|||||||||31
1734443320000|2024-12-17 13:48:40|32095.2|32075.2|32074.5|32054.5|32095.2|32075.2|32074.5|32054.5|5
1734443330000|2024-12-17 13:48:50|32073|32053|32072|32052|32079.5|32053|32071.2|32039.5|4
1734443340000|2024-12-17 13:49:00|32102|32062|32084.5|32064.5|32102|32072|32084.5|32059.5|5
1734443350000|2024-12-17 13:49:10|32088|32068|32099.5|32059.5|32099.5|32069.5|32087|32059.5|5
1734443360000|2024-12-17 13:49:20|32087|32067|32100.2|32040.2|32110|32068.7|32087|32040.2|11
1734443370000|2024-12-17 13:49:30|32099.5|32039.5|32100.2|32040.2|32100.2|32040.2|32099.5|32039.5|0
1734443390000|2024-12-17 13:49:50|32092|32052|32102|32062|32102|32062|32092|32040.2|2
1734443400000|2024-12-17 13:50:00|32097|32057|32094.5|32054.5|32097|32057|32094.5|32054.5|1
1734443410000|2024-12-17 13:50:10|32082.7|32062.7|32075.5|32055.5|32082.7|32062.7|32075.5|32055.5|0
1734443420000|2024-12-17 13:50:20|||||||||3
1734443430000|2024-12-17 13:50:30|32081.2|32061.2|32070.8|32050.8|32089.5|32061.2|32070.8|32049.5|1
1734443440000|2024-12-17 13:50:40|32063.3|32043.3|32094.7|32054.7|32100.5|32054.7|32061.7|32037.4|64
1734443450000|2024-12-17 13:50:50|32103|32043|32087.7|32047.7|32103|32047.7|32087.7|32043|1
1734443460000|2024-12-17 13:51:00|32086|32046|32072.7|32052.7|32086|32052.7|32072.7|32046|0
1734443470000|2024-12-17 13:51:10|32072|32052|32072|32052|32072|32052|32072|32052|0
1734443480000|2024-12-17 13:51:20|||||||||1
1734443490000|2024-12-17 13:51:30|32071.2|32051.2|32086.4|32046.4|32086.4|32054.7|32071.2|32046.4|2
1734443500000|2024-12-17 13:51:40|32074.7|32054.7|32075.5|32055.5|32075.5|32055.5|32074.7|32054.7|0
1734443510000|2024-12-17 13:51:50|32080.5|32060.5|32109.7|32049.7|32109.7|32060.5|32080.5|32049.7|7
1734443530000|2024-12-17 13:52:10|32110.5|32050.5|32110.5|32050.5|32110.5|32050.5|32110.5|32050.5|0
1734443540000|2024-12-17 13:52:20|32108|32068|32107.2|32067.2|32108|32068|32107.2|32067.2|1
1734443560000|2024-12-17 13:52:40|32106.4|32066.4|32098.7|32058.7|32106.4|32070.5|32090.5|32058.7|3
1734443580000|2024-12-17 13:53:00|32091.2|32071.2|32091.2|32071.2|32091.2|32071.2|32091.2|32071.2|0
1734443590000|2024-12-17 13:53:10|32090.5|32070.5|32133|32093|32133|32096.7|32090.5|32061.7|16
1734443600000|2024-12-17 13:53:20|32120.5|32100.5|32120.5|32100.5|32120.5|32100.5|32120.5|32100.5|2
1734443610000|2024-12-17 13:53:30|32128.7|32088.7|32127|32087|32128.7|32088.7|32127|32087|1
1734443620000|2024-12-17 13:53:40|32126.2|32086.2|32126.2|32086.2|32126.2|32086.2|32126.2|32086.2|0
1734443630000|2024-12-17 13:53:50|32134.5|32074.5|32104.5|32084.5|32134.5|32087|32104.5|32073.7|1
1734443640000|2024-12-17 13:54:00|32102.9|32082.9|32082|32062|32105.4|32082.9|32082|32062|1
1734443650000|2024-12-17 13:54:10|32079.5|32059.5|32072.5|32032.5|32087.5|32059.5|32072.5|32027.5|6
1734443660000|2024-12-17 13:54:20|32070.2|32030.2|32049.5|32029.5|32070.2|32035.2|32049.5|32029.5|6
1734443670000|2024-12-17 13:54:30|||||||||1
1734443680000|2024-12-17 13:54:40|32051|32031|32050.2|32030.2|32052.7|32032.7|32050.2|32030.2|10
1734443690000|2024-12-17 13:54:50|32070.2|32032|32072|32032|32072|32032|32070.2|32032|12
1734443700000|2024-12-17 13:55:00|32070.2|32030.2|32047|32027|32070.2|32042|32042|32022|25
1734443710000|2024-12-17 13:55:10|32044.5|32024.5|32044.5|32024.5|32044.5|32024.5|32044.5|32024.5|0
1734443720000|2024-12-17 13:55:20|32033.5|32013.5|32037|32017|32037|32017|32033.5|32013.5|94
1734443730000|2024-12-17 13:55:30|32036.2|32016.2|32042.5|32002.5|32042.5|32016.2|32036.2|32002.5|17
1734443740000|2024-12-17 13:55:40|32041|32001|32041|32001|32041|32001|32041|32001|0
1734443750000|2024-12-17 13:55:50|32029.2|32009.2|32020.2|32000.2|32029.2|32009.2|32018.5|31986|23
1734443760000|2024-12-17 13:56:00|32017.7|31997.7|32012|31992|32017.7|31997.7|32012|31992|20
1734443770000|2024-12-17 13:56:10|32020.2|31980.2|32024.5|31984.5|32024.5|31984.5|32020.2|31980.2|2
1734443780000|2024-12-17 13:56:20|32021|31981|32021|31981|32021|31981|32021|31981|2
1734443790000|2024-12-17 13:56:30|32010.2|31990.2|32010.2|31990.2|32010.2|31990.2|32010.2|31990.2|3
1734443800000|2024-12-17 13:56:40|32012|31992|32012.7|31992.7|32012.7|31992.7|32012|31992|5
1734443820000|2024-12-17 13:57:00|32015.2|31995.2|32024.5|31984.5|32024.5|31995.2|32008.5|31984.5|17
1734443830000|2024-12-17 13:57:10|32025.2|31985.2|32025.2|31985.2|32025.2|31985.2|32025.2|31985.2|0
1734443840000|2024-12-17 13:57:20|32022.7|31982.7|32013.5|31993.5|32022.7|31993.5|32013.5|31981|0
1734443870000|2024-12-17 13:57:50|32011|31991|32011|31991|32011|31991|32011|31991|2
1734443890000|2024-12-17 13:58:10|32011.7|31991.7|32023.5|31983.5|32026|31998.5|32011.7|31981.7|7
1734443900000|2024-12-17 13:58:20|32013.5|31993.5|32013.5|31993.5|32013.5|31993.5|32013.5|31993.5|0
1734443920000|2024-12-17 13:58:40|32014.2|31994.2|32014.2|31994.2|32014.2|31994.2|32014.2|31994.2|0
1734443930000|2024-12-17 13:58:50|32016|31996|32039.2|32019.2|32051.7|32023.5|32015.2|31990.2|15
1734443940000|2024-12-17 13:59:00|32042.7|32022.7|32042.7|32022.7|32042.7|32022.7|32042.7|32022.7|3
1734443960000|2024-12-17 13:59:20|32051.7|32031.7|32051.7|32031.7|32051.7|32031.7|32051.7|32031.7|3
1734443970000|2024-12-17 13:59:30|32059.2|32039.2|32062.5|32042.5|32062.5|32042.5|32059.2|32039.2|37
1734443980000|2024-12-17 13:59:40|32061|32041|32059.2|32039.2|32071.7|32043.5|32059.2|32031.7|3
1734443990000|2024-12-17 13:59:50|||||||||2
1734444000000|2024-12-17 14:00:00|32062.7|32042.7|32051|32031|32062.7|32042.7|32051|32031|6
1734444010000|2024-12-17 14:00:10|32048.5|32028.5|32030|31990|32048.5|32028.5|32030|31990|6
1734444020000|2024-12-17 14:00:20|32015.7|31995.7|32021|32001|32027.5|32001|32015|31987.5|1
1734444040000|2024-12-17 14:00:40|32024.2|32004.2|32024.2|32004.2|32024.2|32004.2|32024.2|32004.2|7
1734444050000|2024-12-17 14:00:50|32026|32006|32013.2|31993.2|32038.2|32010|32013.2|31993.2|1
1734444060000|2024-12-17 14:01:00|32000|31980|32000|31980|32000|31980|31997.5|31977.5|8
1734444070000|2024-12-17 14:01:10|31998.5|31978.5|31995.7|31975.7|31998.5|31978.5|31995.7|31975.7|2
1734444090000|2024-12-17 14:01:30|32009.5|31989.5|32021.2|32001.2|32021.2|32001.2|32009.5|31989.5|2
1734444100000|2024-12-17 14:01:40|32024.7|32004.7|32029.2|32009.2|32029.2|32009.2|32024.7|32004.7|0
1734444110000|2024-12-17 14:01:50|32027.5|32007.5|32025.7|32005.7|32027.5|32007.5|32025.7|32005.7|4
1734444120000|2024-12-17 14:02:00|32025|32005|32023.2|32003.2|32025|32005|32023.2|32003.2|2
1734444130000|2024-12-17 14:02:10|32018|31998|32018|31998|32018|31998|32018|31998|2
1734444180000|2024-12-17 14:03:00|32014.2|31994.2|32010.7|31990.7|32014.2|31994.2|32010.7|31990.7|4
1734444190000|2024-12-17 14:03:10|32006.5|31986.5|32003.2|31983.2|32006.5|31986.5|32003.2|31983.2|0
1734444200000|2024-12-17 14:03:20|32005|31985|32005|31985|32005|31985|32005|31985|9
1734444210000|2024-12-17 14:03:30|32006.5|31986.5|32028.2|31988.2|32028.2|31992.5|32006.5|31986.5|8
1734444220000|2024-12-17 14:03:40|32015|31995|32015|31995|32015|31995|32015|31995|0
1734444250000|2024-12-17 14:04:10|32015.7|31995.7|32023.2|32003.2|32028.2|32003.2|32015.7|31988.2|2
1734444260000|2024-12-17 14:04:20|32018.5|31998.5|32014.2|31994.2|32018.5|31998.5|32014.2|31994.2|3
1734444290000|2024-12-17 14:04:50|32012.5|31992.5|32012.5|31992.5|32012.5|31992.5|32010.7|31990.7|7
1734444320000|2024-12-17 14:05:20|32009|31989|32009|31989|32009|31989|32009|31989|3
1734444330000|2024-12-17 14:05:30|32007.5|31987.5|32003.5|31983.5|32011.7|31987.5|32003.2|31971.7|5
1734444350000|2024-12-17 14:05:50|32011.7|31971.7|31981.9|31961.9|32011.7|31976.7|31981.9|31961.9|27
1734444360000|2024-12-17 14:06:00|||||||||1
1734444370000|2024-12-17 14:06:10|31983.7|31963.7|31986.9|31966.9|31986.9|31966.9|31983.7|31963.7|5
1734444380000|2024-12-17 14:06:20|31989.2|31969.2|32017.7|31997.7|32017.7|31997.7|31989.2|31969.2|4
1734444390000|2024-12-17 14:06:30|32019.2|31999.2|32022.5|32002.5|32022.5|32002.5|32019.2|31999.2|1
1734444400000|2024-12-17 14:06:40|32016.2|31996.2|31988.5|31968.5|32016.7|31996.2|31988.5|31961.7|11
1734444420000|2024-12-17 14:07:00|31989.2|31969.2|31994.2|31974.2|31994.2|31974.2|31989.2|31969.2|1
1734444440000|2024-12-17 14:07:20|31996.7|31976.7|31996.7|31976.7|31996.7|31976.7|31996.7|31976.7|2
1734444450000|2024-12-17 14:07:30|31995|31975|31989.2|31969.2|31995|31975|31989.2|31969.2|2
1734444460000|2024-12-17 14:07:40|31981.5|31941.5|31979|31939|31981.5|31941.5|31979|31939|16
1734444470000|2024-12-17 14:07:50|31977.2|31937.2|31976.5|31936.5|31977.2|31937.2|31976.5|31936.5|0
1734444480000|2024-12-17 14:08:00|31974.7|31934.7|31973.5|31953.5|31974.7|31953.5|31963|31934.7|6
1734444490000|2024-12-17 14:08:10|31975.2|31955.2|31975.2|31955.2|31975.2|31955.2|31975.2|31955.2|0
1734444500000|2024-12-17 14:08:20|31976|31956|31984.4|31964.4|31984.4|31964.4|31976|31956|3
1734444520000|2024-12-17 14:08:40|31986.2|31966.2|31988.5|31968.5|32000.2|31968.5|31986.2|31960.2|3
1734444540000|2024-12-17 14:09:00|31987.7|31967.7|31987.7|31967.7|31987.7|31967.7|31987.7|31967.7|0
1734444550000|2024-12-17 14:09:10|31986|31966|31970|31950|31986|31966|31970|31942.5|1
1734444560000|2024-12-17 14:09:20|31967.5|31947.5|31965.7|31945.7|31967.5|31947.5|31965.7|31945.7|9
1734444570000|2024-12-17 14:09:30|31965|31945|31965|31945|31965|31945|31965|31945|1
1734444580000|2024-12-17 14:09:40|31964.2|31944.2|31972.5|31932.5|31972.5|31944.2|31964.2|31932.5|2
1734444590000|2024-12-17 14:09:50|||||||||1
1734444600000|2024-12-17 14:10:00|31964.2|31944.2|31985.9|31945.9|31985.9|31950.9|31964.2|31944.2|11
1734444620000|2024-12-17 14:10:20|31973.4|31953.4|31954.2|31934.2|31973.4|31953.4|31954.2|31934.2|5
1734444630000|2024-12-17 14:10:30|31951.7|31931.7|31968.4|31948.4|31968.4|31948.4|31949.2|31929.2|206
1734444640000|2024-12-17 14:10:40|31970.2|31950.2|32005.9|31965.9|32008.2|31965.9|31970.2|31948.2|12
1734444650000|2024-12-17 14:10:50|32006.7|31966.7|32003.4|31983.4|32006.7|31983.4|31998.4|31966.7|2
1734444660000|2024-12-17 14:11:00|32015.2|31975.2|32015.9|31975.9|32015.9|31975.9|32015.2|31975.2|2
1734444670000|2024-12-17 14:11:10|32016.7|31976.7|32016.7|31976.7|32016.7|31976.7|32016.7|31976.7|0
1734444680000|2024-12-17 14:11:20|32009.2|31989.2|32009.2|31989.2|32009.2|31989.2|32009.2|31989.2|4
1734444690000|2024-12-17 14:11:30|32021.7|31981.7|32020.9|32000.9|32021.7|32000.9|32013.4|31981.7|3
1734444700000|2024-12-17 14:11:40|32023.4|32003.4|32020.9|32000.9|32023.4|32003.4|32020.9|32000.9|39
1734444710000|2024-12-17 14:11:50|32020.2|32000.2|32038.4|32018.4|32042.2|32019.2|32020.2|32000.2|19
1734444720000|2024-12-17 14:12:00|32039.2|32019.2|32045.9|32025.9|32045.9|32025.9|32039.2|32019.2|5
1734444730000|2024-12-17 14:12:10|32047.7|32027.7|32043.4|32023.4|32047.7|32027.7|32043.4|32023.4|2
1734444740000|2024-12-17 14:12:20|32038.4|32018.4|32038.4|32018.4|32038.4|32018.4|32038.4|32018.4|2
1734444770000|2024-12-17 14:12:50|32040.9|32020.9|32038.4|32018.4|32040.9|32020.9|32038.4|32018.4|1
1734444780000|2024-12-17 14:13:00|32040.9|32020.9|32043.4|32023.4|32043.4|32023.4|32040.9|32020.9|4
1734444790000|2024-12-17 14:13:10|32047.7|32027.7|32016.7|31976.7|32047.7|32027.7|32008.4|31976.7|9
1734444800000|2024-12-17 14:13:20|32008.4|31988.4|32008.4|31988.4|32008.4|31988.4|32008.4|31988.4|1
1734444820000|2024-12-17 14:13:40|32005.9|31985.9|32005.9|31985.9|32005.9|31985.9|32005.9|31985.9|0
1734444880000|2024-12-17 14:14:40|32006.7|31986.7|32008.4|31988.4|32008.4|31988.4|32006.7|31986.7|2
1734444900000|2024-12-17 14:15:00|32003.4|31983.4|32003.4|31983.4|32003.4|31983.4|32003.4|31983.4|0
1734444910000|2024-12-17 14:15:10|32008.4|31988.4|32008.4|31988.4|32008.4|31988.4|32008.4|31988.4|3
1734444920000|2024-12-17 14:15:20|32007.7|31987.7|32004.2|31984.2|32007.7|31987.7|32004.2|31984.2|3
1734444930000|2024-12-17 14:15:30|32003.4|31983.4|32003.4|31983.4|32015.2|31983.4|32003.4|31975.2|11
1734444940000|2024-12-17 14:15:40|32002.7|31982.7|32005.9|31985.9|32005.9|31985.9|32002.7|31982.7|0
1734444960000|2024-12-17 14:16:00|32007.7|31987.7|32007.7|31987.7|32007.7|31987.7|32007.7|31987.7|4
1734444970000|2024-12-17 14:16:10|32011.2|31991.2|32018.4|31998.4|32018.4|31998.4|32011.2|31991.2|3
1734445000000|2024-12-17 14:16:40|32021.9|32001.9|32023.4|32003.4|32023.4|32003.4|32021.9|32001.9|1
1734445010000|2024-12-17 14:16:50|32025.2|32005.2|32025.9|32005.9|32025.9|32005.9|32025.2|32005.2|0
1734445020000|2024-12-17 14:17:00|32028.4|32008.4|32026.7|32006.7|32028.4|32008.4|32026.7|32006.7|1
1734445030000|2024-12-17 14:17:10|32025.9|32005.9|32027.7|32007.7|32027.7|32007.7|32025.9|32005.9|0
1734445050000|2024-12-17 14:17:30|32028.4|32008.4|32011.7|31991.7|32028.4|32008.4|32011.7|31991.7|3
1734445060000|2024-12-17 14:17:40|32009.2|31989.2|32000.2|31980.2|32009.2|31989.2|31995.9|31975.9|23
1734445070000|2024-12-17 14:17:50|31998.4|31978.4|32000.9|31980.9|32000.9|31980.9|31998.4|31978.4|0
1734445090000|2024-12-17 14:18:10|32002.7|31982.7|32003.4|31983.4|32003.4|31983.4|32002.7|31982.7|2
1734445100000|2024-12-17 14:18:20|32015.2|31975.2|32015.2|31975.2|32015.2|31975.2|32015.2|31975.2|1
1734445110000|2024-12-17 14:18:30|32015.9|31975.9|32015.9|31975.9|32015.9|31975.9|32015.9|31975.9|5
1734445130000|2024-12-17 14:18:50|32015.2|31975.2|32015.9|31975.9|32015.9|31975.9|32015.2|31975.2|1
1734445140000|2024-12-17 14:19:00|32007.7|31987.7|32008.4|31988.4|32008.4|31988.4|32006.7|31986.7|1
1734445150000|2024-12-17 14:19:10|32013.7|31993.7|32019.2|31999.2|32019.2|31999.2|32013.7|31993.7|10
1734445160000|2024-12-17 14:19:20|32020.7|32000.7|32020.9|32000.9|32022.4|32002.4|32019.2|31999.2|10
1734445170000|2024-12-17 14:19:30|32020.2|32000.2|32013.4|31993.4|32020.2|32000.2|32013.4|31993.4|0
1734445180000|2024-12-17 14:19:40|32020.9|31980.9|32020.9|31980.9|32020.9|31980.9|32020.9|31980.9|0
1734445190000|2024-12-17 14:19:50|32012.7|31992.7|32011.9|31991.9|32022.7|31992.7|32011.9|31980.9|6
1734445200000|2024-12-17 14:20:00|32020.2|31980.2|32020.2|31980.2|32020.2|31980.2|32020.2|31980.2|1
1734445210000|2024-12-17 14:20:10|32008.4|31988.4|32008.4|31988.4|32009.2|31989.2|32008.4|31988.4|0
1734445220000|2024-12-17 14:20:20|32010.2|31990.2|32008.4|31988.4|32010.2|31990.2|32008.4|31988.4|1
1734445230000|2024-12-17 14:20:30|32005.9|31985.9|32005.2|31985.2|32005.9|31985.9|32005.2|31985.2|15
1734445240000|2024-12-17 14:20:40|32003.4|31983.4|32003.4|31983.4|32003.4|31983.4|32003.4|31983.4|94
1734445250000|2024-12-17 14:20:50|32011.7|31971.7|31996.7|31976.7|32011.7|31979.9|31996.7|31971.7|0
1734445260000|2024-12-17 14:21:00|31995.9|31975.9|31995.9|31975.9|31995.9|31975.9|31995.9|31975.9|1
1734445270000|2024-12-17 14:21:10|31998.4|31978.4|31998.4|31978.4|31998.4|31978.4|31998.4|31978.4|2
1734445280000|2024-12-17 14:21:20|32000.2|31980.2|32000.2|31980.2|32000.2|31980.2|32000.2|31980.2|0
1734445290000|2024-12-17 14:21:30|||||||||1
1734445310000|2024-12-17 14:21:50|31998.4|31978.4|32000.2|31980.2|32000.9|31980.9|31998.4|31978.4|4
1734445320000|2024-12-17 14:22:00|31996.7|31976.7|31996.7|31976.7|31996.7|31976.7|31996.7|31976.7|0
1734445330000|2024-12-17 14:22:10|31995.9|31975.9|31995.2|31975.2|31995.9|31975.9|31995.2|31975.2|7
1734445340000|2024-12-17 14:22:20|31992.7|31972.7|31978.4|31958.4|31992.7|31972.7|31978.4|31958.4|9
1734445350000|2024-12-17 14:22:30|31980.2|31960.2|31987.7|31967.7|31987.7|31967.7|31980.2|31960.2|2
1734445370000|2024-12-17 14:22:50|31990.2|31970.2|31992.7|31972.7|31992.7|31972.7|31990.2|31970.2|3
1734445380000|2024-12-17 14:23:00|31991.9|31971.9|31988.4|31968.4|31991.9|31971.9|31988.4|31968.4|1
1734445420000|2024-12-17 14:23:40|31990.2|31970.2|31980.9|31960.9|31990.2|31970.2|31979.2|31959.2|2
1734445430000|2024-12-17 14:23:50|31977.4|31957.4|31976.7|31956.7|31977.4|31957.4|31976.7|31956.7|0
1734445440000|2024-12-17 14:24:00|31978.4|31958.4|31978.4|31958.4|31978.4|31958.4|31978.4|31958.4|0
1734445450000|2024-12-17 14:24:10|31976.7|31956.7|31975.2|31955.2|31976.7|31956.7|31975.2|31955.2|0
1734445460000|2024-12-17 14:24:20|31973.4|31953.4|31973.4|31953.4|31973.4|31953.4|31973.4|31953.4|0
1734445470000|2024-12-17 14:24:30|31970.9|31950.9|31968.4|31948.4|31970.9|31950.9|31968.4|31948.4|2
1734445480000|2024-12-17 14:24:40|31963.4|31943.4|31958.4|31938.4|31963.4|31943.4|31958.4|31938.4|2
1734445490000|2024-12-17 14:24:50|31956.7|31936.7|31950.2|31930.2|31956.7|31936.7|31950.2|31930.2|3
1734445500000|2024-12-17 14:25:00|31955.2|31935.2|31955.2|31935.2|31955.2|31935.2|31955.2|31935.2|9
1734445510000|2024-12-17 14:25:10|31953.4|31933.4|31953.4|31933.4|31953.4|31933.4|31953.4|31933.4|5
1734445530000|2024-12-17 14:25:30|31955.9|31935.9|31950.9|31930.9|31955.9|31935.9|31950.9|31930.9|4
1734445540000|2024-12-17 14:25:40|31945.2|31925.2|31945.2|31925.2|31945.2|31925.2|31945.2|31925.2|1
1734445550000|2024-12-17 14:25:50|||||||||1
1734445570000|2024-12-17 14:26:10|31949.4|31929.4|31951.9|31931.9|31951.9|31931.9|31949.4|31929.4|15
1734445580000|2024-12-17 14:26:20|31959.4|31939.4|31959.4|31939.4|31959.4|31939.4|31959.4|31939.4|5
1734445600000|2024-12-17 14:26:40|31977.9|31937.9|31983.6|31963.6|31983.6|31963.6|31972.9|31937.9|9
1734445610000|2024-12-17 14:26:50|31985.4|31965.4|31986.9|31966.9|31986.9|31966.9|31985.4|31965.4|13
1734445620000|2024-12-17 14:27:00|31985.2|31965.2|31985.2|31965.2|31985.2|31965.2|31984.4|31964.4|1
1734445630000|2024-12-17 14:27:10|31986.9|31966.9|31986.9|31966.9|31986.9|31966.9|31986.9|31966.9|0
1734445640000|2024-12-17 14:27:20|31987.7|31967.7|31989.4|31969.4|31989.4|31969.4|31987.7|31967.7|3
1734445650000|2024-12-17 14:27:30|31994.6|31974.6|31990.9|31970.9|31994.6|31974.6|31990.9|31970.9|1
1734445660000|2024-12-17 14:27:40|31989.2|31969.2|31989.2|31969.2|31989.2|31969.2|31989.2|31969.2|0
1734445680000|2024-12-17 14:28:00|31988.4|31968.4|31982.7|31962.7|31988.4|31968.4|31982.7|31962.7|5
1734445710000|2024-12-17 14:28:30|31984.4|31964.4|31984.4|31964.4|31984.4|31964.4|31984.4|31964.4|0
1734445720000|2024-12-17 14:28:40|31985.2|31965.2|31985.2|31965.2|31985.2|31965.2|31985.2|31965.2|6
1734445730000|2024-12-17 14:28:50|31983.4|31963.4|31982.7|31962.7|31983.4|31963.4|31982.7|31962.7|1
1734445740000|2024-12-17 14:29:00|31981.9|31961.9|31981.9|31961.9|31981.9|31961.9|31981.9|31961.9|1
1734445750000|2024-12-17 14:29:10|31982.7|31962.7|31988.6|31968.6|31988.6|31968.6|31982.7|31962.7|5
1734445770000|2024-12-17 14:29:30|31989.4|31969.4|31982.7|31962.7|31989.4|31969.4|31982.7|31962.7|6
1734445780000|2024-12-17 14:29:40|||||||||6
1734445790000|2024-12-17 14:29:50|31980.9|31960.9|31977.7|31957.7|31980.9|31960.9|31977.7|31957.7|2
1734445800000|2024-12-17 14:30:00|31973.4|31953.4|31973.4|31953.4|31973.4|31953.4|31973.4|31953.4|2
1734445810000|2024-12-17 14:30:10|31972.7|31952.7|31972.7|31952.7|31972.7|31952.7|31972.7|31952.7|0
1734445820000|2024-12-17 14:30:20|31970.9|31950.9|31972.7|31952.7|31972.7|31952.7|31970.9|31950.9|8
1734445830000|2024-12-17 14:30:30|||||||||4
1734445850000|2024-12-17 14:30:50|31977.7|31957.7|31984.4|31964.4|31984.4|31964.4|31977.7|31957.7|8
1734445860000|2024-12-17 14:31:00|31986.1|31966.1|31985.2|31965.2|31986.1|31966.1|31985.2|31965.2|0
1734445870000|2024-12-17 14:31:10|31984.4|31964.4|31984.4|31964.4|31984.4|31964.4|31984.4|31964.4|0
1734445880000|2024-12-17 14:31:20|31986.9|31966.9|31986.9|31966.9|31986.9|31966.9|31986.9|31966.9|0
1734445890000|2024-12-17 14:31:30|31989.4|31969.4|31989.4|31969.4|31989.4|31969.4|31989.4|31969.4|0
1734445900000|2024-12-17 14:31:40|31988.6|31968.6|31988.6|31968.6|31988.6|31968.6|31986.9|31966.9|5
1734445910000|2024-12-17 14:31:50|31985.1|31965.1|31985.1|31965.1|31985.1|31965.1|31985.1|31965.1|1
1734445920000|2024-12-17 14:32:00|31989.4|31969.4|31989.4|31969.4|31989.4|31969.4|31989.4|31969.4|2
1734445930000|2024-12-17 14:32:10|31985.9|31965.9|31983.4|31963.4|31985.9|31965.9|31983.4|31963.4|3
1734445940000|2024-12-17 14:32:20|31982.6|31962.6|31974.9|31954.9|31982.6|31962.6|31974.9|31954.9|8
1734445950000|2024-12-17 14:32:30|31974.2|31954.2|31960.9|31940.9|31974.2|31954.2|31960.9|31940.9|5
1734445970000|2024-12-17 14:32:50|31959.2|31939.2|31960.9|31940.9|31960.9|31940.9|31959.2|31939.2|1
1734445980000|2024-12-17 14:33:00|31962.6|31942.6|31963.4|31943.4|31963.4|31943.4|31962.6|31942.6|0
1734446020000|2024-12-17 14:33:40|||||||||2
1734446030000|2024-12-17 14:33:50|31965.1|31945.1|31966.9|31946.9|31966.9|31946.9|31965.1|31945.1|1
1734446060000|2024-12-17 14:34:20|31970.4|31950.4|31971.9|31951.9|31971.9|31951.9|31970.4|31950.4|2
1734446070000|2024-12-17 14:34:30|31970.1|31950.1|31964.2|31944.2|31970.1|31950.1|31964.2|31944.2|3
1734446080000|2024-12-17 14:34:40|31961.9|31941.9|31952.4|31932.4|31961.9|31941.9|31952.4|31932.4|7
1734446090000|2024-12-17 14:34:50|31954.2|31934.2|31954.2|31934.2|31954.2|31934.2|31950.7|31930.7|1
1734446100000|2024-12-17 14:35:00|31953.4|31933.4|31949.4|31929.4|31953.4|31933.4|31949.4|31929.4|19
1734446110000|2024-12-17 14:35:10|31947.6|31927.6|31864.9|31844.9|31947.6|31927.6|31864.9|31844.9|19
1734446120000|2024-12-17 14:35:20|31864.2|31844.2|31858.4|31838.4|31865.9|31845.9|31858.4|31838.4|16
1734446130000|2024-12-17 14:35:30|31856.7|31836.7|31863.4|31843.4|31863.4|31843.4|31856.7|31836.7|47
1734446140000|2024-12-17 14:35:40|31865.1|31845.1|31865.1|31845.1|31865.1|31845.1|31865.1|31845.1|1
1734446150000|2024-12-17 14:35:50|31860.1|31840.1|31856.7|31836.7|31860.1|31840.1|31856.7|31836.7|7
1734446160000|2024-12-17 14:36:00|31860.1|31840.1|31851.7|31831.7|31860.1|31840.1|31850.9|31830.9|60
1734446170000|2024-12-17 14:36:10|31850.9|31830.9|31851.7|31831.7|31851.7|31831.7|31849.2|31829.2|4
1734446180000|2024-12-17 14:36:20|31853.4|31833.4|31853.4|31833.4|31853.4|31833.4|31853.4|31833.4|0
1734446190000|2024-12-17 14:36:30|31852.6|31832.6|31849.4|31829.4|31852.6|31832.6|31849.4|31829.4|10
1734446200000|2024-12-17 14:36:40|31845.9|31825.9|31833.4|31813.4|31845.9|31825.9|31833.4|31805.1|16
1734446210000|2024-12-17 14:36:50|31830.9|31810.9|31830.9|31810.9|31830.9|31810.9|31830.9|31810.9|0
1734446220000|2024-12-17 14:37:00|31826.7|31806.7|31824.2|31804.2|31826.7|31806.7|31824.2|31804.2|4
1734446230000|2024-12-17 14:37:10|31823.4|31803.4|31819.2|31799.2|31823.4|31803.4|31819.2|31799.2|8
1734446240000|2024-12-17 14:37:20|31818.4|31798.4|31816.7|31796.7|31818.4|31798.4|31816.7|31796.7|4
1734446250000|2024-12-17 14:37:30|31802|31782|31779.4|31759.4|31802|31782|31772.6|31752.6|83
1734446260000|2024-12-17 14:37:40|31778.6|31758.6|31775.9|31755.9|31778.6|31758.6|31773.4|31753.4|7
1734446270000|2024-12-17 14:37:50|31771.7|31751.7|31766.7|31746.7|31771.7|31751.7|31766.7|31746.7|6
1734446280000|2024-12-17 14:38:00|31768.4|31748.4|31795.1|31775.1|31795.1|31775.1|31768.4|31748.4|17
1734446300000|2024-12-17 14:38:20|31797.6|31777.6|31797.6|31777.6|31797.6|31777.6|31795.9|31775.9|4
1734446310000|2024-12-17 14:38:30|31798.4|31778.4|31798.4|31778.4|31798.4|31778.4|31798.4|31778.4|0
1734446320000|2024-12-17 14:38:40|31801.9|31781.9|31821.3|31801.3|31823.1|31803.1|31801.9|31781.9|5
1734446330000|2024-12-17 14:38:50|31822.9|31802.9|31821.9|31801.9|31822.9|31802.9|31817.6|31797.6|5
1734446340000|2024-12-17 14:39:00|||||||||4
1734446360000|2024-12-17 14:39:20|31824.4|31804.4|31824.4|31804.4|31824.4|31804.4|31824.4|31804.4|2
1734446380000|2024-12-17 14:39:40|31822.6|31802.6|31811.9|31791.9|31822.6|31802.6|31811.9|31791.9|2
1734446390000|2024-12-17 14:39:50|31806.1|31786.1|31805.1|31765.1|31810.1|31786.1|31803.6|31765.1|4
1734446400000|2024-12-17 14:40:00|31804.4|31764.4|31796.1|31776.1|31804.4|31776.1|31796.1|31764.4|0
1734446410000|2024-12-17 14:40:10|31804.4|31764.4|31781.9|31761.9|31804.4|31771.1|31781.9|31761.9|3
1734446420000|2024-12-17 14:40:20|31777.6|31757.6|31773.4|31753.4|31777.6|31757.6|31773.4|31753.4|4
1734446430000|2024-12-17 14:40:30|||||||||2
1734446440000|2024-12-17 14:40:40|31775.1|31755.1|31774.4|31754.4|31776.9|31756.9|31774.4|31754.4|4
1734446450000|2024-12-17 14:40:50|31773.6|31753.6|31794.4|31774.4|31794.4|31774.4|31773.6|31753.6|17
1734446460000|2024-12-17 14:41:00|31796.9|31776.9|31810.1|31790.1|31816.9|31796.9|31796.9|31776.9|19
1734446470000|2024-12-17 14:41:10|31802.6|31782.6|31799.4|31779.4|31802.6|31782.6|31792.6|31772.6|4
1734446480000|2024-12-17 14:41:20|31785.4|31765.4|31785.4|31765.4|31785.4|31765.4|31785.4|31765.4|5
1734446490000|2024-12-17 14:41:30|31783.2|31763.2|31791.9|31771.9|31791.9|31771.9|31783.2|31763.2|24
1734446500000|2024-12-17 14:41:40|31793.6|31773.6|31793.6|31773.6|31793.6|31773.6|31793.6|31773.6|3
1734446510000|2024-12-17 14:41:50|31791.9|31771.9|31791.9|31771.9|31794.4|31774.4|31791.9|31771.9|1
1734446520000|2024-12-17 14:42:00|31794.4|31774.4|31827.9|31807.9|31827.9|31807.9|31794.4|31774.4|11
1734446530000|2024-12-17 14:42:10|31830.4|31810.4|31844.4|31824.4|31846.3|31824.4|31830.4|31806.3|19
1734446540000|2024-12-17 14:42:20|31846.1|31826.1|31849.4|31829.4|31849.4|31829.4|31846.1|31826.1|5
1734446550000|2024-12-17 14:42:30|31851.1|31831.1|31847.6|31827.6|31856.1|31836.1|31847.6|31827.6|3
1734446560000|2024-12-17 14:42:40|||||||||1
1734446570000|2024-12-17 14:42:50|31845.9|31825.9|31893.6|31873.6|31893.6|31873.6|31843.6|31823.6|22
1734446580000|2024-12-17 14:43:00|31895.4|31875.4|31901.9|31881.9|31901.9|31881.9|31895.4|31875.4|13
1734446590000|2024-12-17 14:43:10|31904.4|31884.4|31891.9|31871.9|31904.4|31884.4|31891.9|31871.9|15
1734446610000|2024-12-17 14:43:30|31890.1|31870.1|31876.1|31856.1|31890.1|31870.1|31870.9|31846.6|7
1734446620000|2024-12-17 14:43:40|31877.9|31857.9|31894.4|31874.4|31896.1|31876.1|31877.9|31857.9|5
1734446630000|2024-12-17 14:43:50|31896.9|31876.9|31901.1|31881.1|31901.1|31881.1|31896.9|31876.9|2
1734446640000|2024-12-17 14:44:00|31901.9|31881.9|31899.4|31879.4|31901.9|31881.9|31896.9|31876.9|7
1734446650000|2024-12-17 14:44:10|31897.6|31877.6|31891.9|31871.9|31897.6|31877.6|31891.9|31871.9|5
1734446660000|2024-12-17 14:44:20|||||||||1
1734446680000|2024-12-17 14:44:40|31896.9|31876.9|31900.1|31880.1|31900.1|31880.1|31896.9|31876.9|4
1734446690000|2024-12-17 14:44:50|31898.6|31878.6|31896.9|31876.9|31898.6|31878.6|31895.1|31875.1|11
1734446700000|2024-12-17 14:45:00|31898.6|31878.6|31901.9|31881.9|31901.9|31881.9|31898.6|31878.6|3
1734446710000|2024-12-17 14:45:10|31900.1|31880.1|31902.6|31882.6|31902.6|31882.6|31897.6|31877.6|3
1734446720000|2024-12-17 14:45:20|31900.1|31880.1|31897.6|31877.6|31901.9|31881.9|31897.6|31877.6|3
1734446730000|2024-12-17 14:45:30|31901.1|31881.1|31910.3|31890.3|31910.3|31890.3|31901.1|31881.1|7
1734446740000|2024-12-17 14:45:40|31919.6|31899.6|31922.6|31902.6|31924.4|31904.4|31919.6|31899.6|12
1734446760000|2024-12-17 14:46:00|31921.1|31901.1|31891.9|31871.9|31921.1|31901.1|31891.9|31859.4|24
1734446770000|2024-12-17 14:46:10|31893.6|31873.6|31893.6|31873.6|31894.4|31874.4|31891.9|31871.9|5
1734446790000|2024-12-17 14:46:30|31891.9|31871.9|31883.6|31863.6|31891.9|31871.9|31883.6|31863.6|14
1734446800000|2024-12-17 14:46:40|31884.4|31864.4|31884.4|31864.4|31886.1|31866.1|31884.4|31864.4|1
1734446810000|2024-12-17 14:46:50|31882.6|31862.6|31883.6|31863.6|31886.1|31866.1|31882.6|31862.6|1
1734446820000|2024-12-17 14:47:00|31879.4|31859.4|31879.4|31859.4|31879.4|31859.4|31879.4|31859.4|1
1734446830000|2024-12-17 14:47:10|31921.9|31901.9|31924.4|31904.4|31924.4|31904.4|31921.9|31901.9|28
1734446840000|2024-12-17 14:47:20|31926.9|31906.9|31924.4|31904.4|31926.9|31906.9|31924.4|31904.4|2
1734446850000|2024-12-17 14:47:30|31926.1|31906.1|31940.1|31920.1|31941.9|31921.9|31926.1|31906.1|5
1734446860000|2024-12-17 14:47:40|31943.6|31923.6|31941.9|31921.9|31944.4|31924.4|31941.9|31921.9|13
1734446870000|2024-12-17 14:47:50|31940.1|31920.1|31940.1|31920.1|31940.1|31920.1|31940.1|31920.1|2
1734446880000|2024-12-17 14:48:00|31939.4|31919.4|31935.1|31915.1|31939.4|31919.4|31935.1|31915.1|6
1734446890000|2024-12-17 14:48:10|31916.9|31896.9|31912.6|31892.6|31919.4|31899.4|31912.6|31892.6|14
1734446900000|2024-12-17 14:48:20|31911.1|31891.1|31902.6|31882.6|31911.1|31891.1|31902.6|31882.6|6
1734446910000|2024-12-17 14:48:30|31896.9|31876.9|31885.9|31865.9|31899.4|31876.9|31885.9|31859.4|3
1734446920000|2024-12-17 14:48:40|31883.6|31863.6|31883.6|31863.6|31883.6|31863.6|31883.6|31863.6|0
1734446930000|2024-12-17 14:48:50|31878.6|31858.6|31885.1|31845.1|31885.1|31858.6|31876.9|31845.1|4
1734446940000|2024-12-17 14:49:00|31884.4|31844.4|31883.6|31843.6|31884.4|31856.1|31876.1|31843.6|5
1734446950000|2024-12-17 14:49:10|31881.1|31841.1|31866.9|31846.9|31881.1|31846.9|31866.9|31841.1|0
1734446960000|2024-12-17 14:49:20|31864.4|31844.4|31858.4|31838.4|31870.9|31844.4|31858.4|31830.9|2
1734446970000|2024-12-17 14:49:30|31861.9|31841.9|31861.9|31841.9|31861.9|31841.9|31861.9|31841.9|10
1734446980000|2024-12-17 14:49:40|31863.6|31843.6|31864.4|31844.4|31864.4|31844.4|31863.6|31843.6|1
1734447000000|2024-12-17 14:50:00|31866.9|31846.9|31867.6|31847.6|31867.6|31847.6|31866.9|31846.9|1
1734447020000|2024-12-17 14:50:20|31866.9|31846.9|31866.9|31846.9|31866.9|31846.9|31866.9|31846.9|2
1734447030000|2024-12-17 14:50:30|31841.9|31821.9|31824.4|31804.4|31842.6|31821.9|31809.9|31782.6|19
1734447040000|2024-12-17 14:50:40|31826.1|31806.1|31826.1|31806.1|31826.1|31806.1|31826.1|31806.1|12
1734447050000|2024-12-17 14:50:50|31839|31819|31839|31819|31839|31819|31839|31819|1
1734447060000|2024-12-17 14:51:00|31839.8|31819.8|31831.1|31811.1|31840.3|31820.3|31831.1|31811.1|7
1734447070000|2024-12-17 14:51:10|31831.9|31811.9|31856.9|31836.9|31868.6|31836.9|31831.9|31808.6|5
1734447080000|2024-12-17 14:51:20|31856.1|31836.1|31856.1|31836.1|31856.1|31836.1|31856.1|31836.1|2
1734447090000|2024-12-17 14:51:30|31852.6|31832.6|31851.1|31831.1|31852.6|31832.6|31851.1|31831.1|0
1734447100000|2024-12-17 14:51:40|31846.1|31826.1|31851.3|31831.3|31851.3|31831.3|31843.6|31823.6|6
1734447120000|2024-12-17 14:52:00|31877.8|31837.8|31877.8|31837.8|31877.8|31837.8|31877.8|31837.8|1
1734447130000|2024-12-17 14:52:10|31879.4|31839.4|31871.9|31851.9|31883.6|31851.9|31871.9|31839.4|0
1734447140000|2024-12-17 14:52:20|31871.1|31851.1|31888.6|31868.6|31888.6|31868.6|31871.1|31851.1|16
1734447150000|2024-12-17 14:52:30|31886.9|31866.9|31886.9|31866.9|31886.9|31866.9|31886.9|31866.9|2
1734447160000|2024-12-17 14:52:40|31886.8|31866.8|31886.8|31866.8|31886.8|31866.8|31886.8|31866.8|0
1734447170000|2024-12-17 14:52:50|31892.1|31872.1|31913.6|31873.6|31913.6|31884.3|31892.1|31872.1|17
1734447180000|2024-12-17 14:53:00|31912.8|31872.8|31898.6|31878.6|31912.8|31884.6|31898.6|31872.8|0
1734447190000|2024-12-17 14:53:10|31895.3|31875.3|31880.3|31860.3|31895.3|31875.3|31880.3|31860.3|5
1734447210000|2024-12-17 14:53:30|31884.6|31864.6|31884.6|31864.6|31884.6|31864.6|31884.6|31864.6|6
1734447240000|2024-12-17 14:54:00|31887.1|31867.1|31887.1|31867.1|31887.1|31867.1|31887.1|31867.1|1
1734447250000|2024-12-17 14:54:10|31885.3|31865.3|31883.6|31863.6|31885.3|31865.3|31883.6|31863.6|8
1734447270000|2024-12-17 14:54:30|31887.1|31867.1|31897.6|31877.6|31897.6|31877.6|31887.1|31867.1|9
1734447280000|2024-12-17 14:54:40|31900.1|31880.1|31900.1|31880.1|31900.1|31880.1|31900.1|31880.1|0
1734447300000|2024-12-17 14:55:00|31907.8|31887.8|31929.3|31889.3|31937.1|31906.1|31907.8|31887.8|26
1734447310000|2024-12-17 14:55:10|31921.1|31901.1|31933.6|31893.6|31933.6|31906.1|31921.1|31893.6|12
1734447320000|2024-12-17 14:55:20|31921.8|31901.8|31918.4|31898.4|31921.8|31901.8|31918.4|31898.4|2
1734447330000|2024-12-17 14:55:30|31921.6|31881.6|31906.1|31886.1|31921.6|31886.1|31906.1|31878.6|2
1734447340000|2024-12-17 14:55:40|31901.8|31881.8|31909.3|31869.3|31909.3|31881.8|31901.8|31869.3|0
1734447360000|2024-12-17 14:56:00|31901.1|31881.1|31901.1|31881.1|31901.1|31881.1|31901.1|31881.1|0
1734447370000|2024-12-17 14:56:10|31927.1|31887.1|31921.1|31901.1|31932.8|31901.1|31921.1|31887.1|3
1734447380000|2024-12-17 14:56:20|31932.1|31892.1|31932.1|31892.1|31932.1|31892.1|31932.1|31892.1|0
1734447390000|2024-12-17 14:56:30|31932.8|31892.8|31921.1|31901.1|31932.8|31901.1|31921.1|31892.8|0
1734447400000|2024-12-17 14:56:40|31925.3|31905.3|31945.5|31905.5|31945.5|31905.5|31925.3|31905.3|7
1734447410000|2024-12-17 14:56:50|31949|31909|31949.8|31909.8|31949.8|31909.8|31949|31909|7
1734447420000|2024-12-17 14:57:00|31942.3|31922.3|31953.8|31933.8|31954.8|31934.8|31942.3|31922.3|7
1734447430000|2024-12-17 14:57:10|31957.8|31937.8|31959.6|31939.6|31959.6|31939.6|31957.8|31937.8|5
1734447440000|2024-12-17 14:57:20|31962.1|31942.1|31967.8|31947.8|31967.8|31947.8|31962.1|31942.1|3
1734447450000|2024-12-17 14:57:30|31971.3|31951.3|32022.8|31982.8|32023.6|31995.3|31971.3|31951.3|10
1734447460000|2024-12-17 14:57:40|32022.1|31982.1|32037.1|31997.1|32047.8|31998.8|32010.3|31982.1|16
1734447470000|2024-12-17 14:57:50|32039.6|31999.6|32040.5|32020.5|32043.8|32020.5|32039.6|31999.6|13
1734447480000|2024-12-17 14:58:00|32045.5|32025.5|32046.3|32026.3|32046.3|32026.3|32045.5|32025.5|15
1734447490000|2024-12-17 14:58:10|32066.3|32028|32062.1|32022.1|32068|32034.6|32054.6|32022.1|3
1734447500000|2024-12-17 14:58:20|32049.6|32029.6|32057.1|32017.1|32057.1|32029.6|32048.8|32017.1|1
1734447510000|2024-12-17 14:58:30|32056.3|32016.3|32044.6|32024.6|32056.3|32024.6|32044.6|32016.3|2
1734447520000|2024-12-17 14:58:40|32043.8|32023.8|32030.3|32010.3|32044.6|32024.6|32030.3|32010.3|11
1734447540000|2024-12-17 14:59:00|32038.6|31998.6|32058|32038|32065.5|32038|32030.3|31998.6|8
1734447550000|2024-12-17 14:59:10|32058.8|32038.8|32081.3|32061.3|32081.3|32061.3|32058.8|32038.8|16
1734447560000|2024-12-17 14:59:20|32083.8|32063.8|32088.8|32068.8|32088.8|32068.8|32083.8|32063.8|13
1734447570000|2024-12-17 14:59:30|32084.6|32064.6|32084.6|32064.6|32084.6|32064.6|32084.6|32064.6|0
1734447580000|2024-12-17 14:59:40|32086.3|32046.3|32086.3|32046.3|32086.3|32046.3|32086.3|32046.3|0
1734447590000|2024-12-17 14:59:50|32076.3|32036.3|32081.3|32021.3|32082.1|32036.3|32073.8|32021.3|0
1734447600000|2024-12-17 15:00:00|32068|32028|32058.8|32018.8|32074|32028|32058|32014|1
1734447610000|2024-12-17 15:00:10|32058|32018|32024.6|31984.6|32058|32018|32024.6|31984.6|20
1734447620000|2024-12-17 15:00:20|32022.8|31982.8|32020.3|31980.3|32022.8|31982.8|32020.3|31980.3|0
1734447630000|2024-12-17 15:00:30|32022.1|31982.1|32013.8|31993.8|32022.1|31993.8|32013.8|31982.1|5
1734447650000|2024-12-17 15:00:50|32014.6|31994.6|32014.6|31994.6|32014.6|31994.6|32014.6|31994.6|8
1734447660000|2024-12-17 15:01:00|32015.5|31995.5|32020.5|32000.5|32020.5|32000.5|32015.5|31995.5|9
1734447670000|2024-12-17 15:01:10|32030.5|32010.5|32043.8|32023.8|32043.8|32023.8|32030.5|32010.5|2
1734447680000|2024-12-17 15:01:20|32044.6|32024.6|32053.8|32033.8|32053.8|32033.8|32044.6|32024.6|8
1734447690000|2024-12-17 15:01:30|32064|32044|32082.1|32062.1|32082.1|32062.1|32064|32044|12
1734447710000|2024-12-17 15:01:50|32093|32073|32093|32073|32093|32073|32093|32073|2
1734447720000|2024-12-17 15:02:00|32092.3|32072.3|32086.3|32066.3|32092.3|32072.3|32086.3|32066.3|4
1734447730000|2024-12-17 15:02:10|32088|32068|32088|32068|32088|32068|32088|32068|0
1734447740000|2024-12-17 15:02:20|32104.8|32064.8|32106.3|32066.3|32106.3|32066.3|32104.8|32064.8|7
1734447750000|2024-12-17 15:02:30|32108|32068|32103.8|32083.8|32108|32083.8|32103|32068|5
1734447760000|2024-12-17 15:02:40|32103|32083|32108|32088|32108|32088|32103|32083|4
1734447770000|2024-12-17 15:02:50|32110.5|32090.5|32110.5|32090.5|32110.5|32090.5|32110.5|32090.5|2
1734447780000|2024-12-17 15:03:00|32112.3|32092.3|32114.8|32094.8|32114.8|32094.8|32112.3|32092.3|6
1734447790000|2024-12-17 15:03:10|32117.3|32097.3|32118.8|32098.8|32120.5|32100.5|32117.3|32097.3|6
1734447800000|2024-12-17 15:03:20|32118|32098|32120.5|32100.5|32120.5|32100.5|32118|32098|4
1734447820000|2024-12-17 15:03:40|32121.3|32101.3|32121.3|32101.3|32121.3|32101.3|32121.3|32101.3|0
1734447830000|2024-12-17 15:03:50|32123.8|32103.8|32132.3|32112.3|32132.3|32112.3|32123.8|32103.8|9
1734447840000|2024-12-17 15:04:00|32133|32113|32137.3|32117.3|32137.3|32117.3|32133|32113|12
1734447850000|2024-12-17 15:04:10|32138|32118|32138|32118|32142.1|32122.1|32138|32118|9
1734447860000|2024-12-17 15:04:20|32126.1|32106.1|32126.1|32106.1|32132.8|32106.1|32126.1|32092.8|18
1734447870000|2024-12-17 15:04:30|32136.8|32116.8|32136.8|32116.8|32136.8|32116.8|32136.8|32116.8|0
1734447880000|2024-12-17 15:04:40|32143|32103|32143|32103|32151.3|32103|32143|32091.3|1
1734447890000|2024-12-17 15:04:50|32139.5|32099.5|32130.3|32090.3|32144.5|32099.5|32130.3|32078.6|7
1734447900000|2024-12-17 15:05:00|32128.6|32088.6|32125.5|32085.5|32128.6|32088.6|32125.5|32085.5|1
1734447910000|2024-12-17 15:05:10|32122.3|32082.3|32124|32084|32124|32084|32122.3|32082.3|1
1734447920000|2024-12-17 15:05:20|32116.5|32096.5|32124.5|32104.5|32126.3|32106.3|32116.5|32096.5|2
1734447930000|2024-12-17 15:05:30|32123.8|32103.8|32132|32092|32132|32103.8|32123.8|32092|0
1734447940000|2024-12-17 15:05:40|32123.8|32103.8|32123|32103|32123.8|32103.8|32123|32103|2
1734447950000|2024-12-17 15:05:50|32128|32108|32128|32108|32128|32108|32128|32108|31
1734447960000|2024-12-17 15:06:00|32128.8|32108.8|32135.5|32115.5|32135.5|32115.5|32128.8|32108.8|2
1734447970000|2024-12-17 15:06:10|32136.3|32116.3|32136.3|32116.3|32136.3|32116.3|32136.3|32116.3|0
1734447980000|2024-12-17 15:06:20|32142.3|32122.3|32142.3|32122.3|32142.3|32122.3|32142.3|32122.3|5
1734447990000|2024-12-17 15:06:30|32144|32124|32142.3|32122.3|32144|32124|32142.3|32122.3|1
1734448000000|2024-12-17 15:06:40|32157.5|32117.5|32159|32119|32159|32119|32157.5|32117.5|0
1734448010000|2024-12-17 15:06:50|32147.3|32127.3|32149.8|32129.8|32149.8|32129.8|32147.3|32127.3|2
1734448020000|2024-12-17 15:07:00|32142.8|32102.8|32148|32128|32148|32128|32132.3|32100.5|6
1734448030000|2024-12-17 15:07:10|32156.3|32116.3|32157.3|32137.3|32157.3|32137.3|32147.3|32116.3|0
1734448050000|2024-12-17 15:07:30|32159.8|32139.8|32159.8|32139.8|32159.8|32139.8|32159.8|32139.8|0
1734448060000|2024-12-17 15:07:40|32158|32138|32159|32139|32159|32139|32157.3|32137.3|0
1734448070000|2024-12-17 15:07:50|32160.5|32140.5|32164|32144|32164|32144|32160.5|32140.5|4
1734448080000|2024-12-17 15:08:00|32162.3|32142.3|32159.8|32139.8|32162.3|32142.3|32159.8|32139.8|2
1734448100000|2024-12-17 15:08:20|32158|32138|32157.3|32137.3|32158|32138|32157.3|32137.3|0
1734448110000|2024-12-17 15:08:30|32159|32139|32161.5|32141.5|32161.5|32141.5|32157.3|32137.3|5
1734448120000|2024-12-17 15:08:40|32158|32138|32158|32138|32158|32138|32158|32138|1
1734448130000|2024-12-17 15:08:50|32154.8|32134.8|32141.1|32121.1|32154.8|32134.8|32141.1|32121.1|2
1734448140000|2024-12-17 15:09:00|32138|32118|32134.8|32114.8|32138|32118|32134.8|32114.8|0
1734448150000|2024-12-17 15:09:10|32129.5|32109.5|32119.8|32099.8|32135.5|32109.5|32119.8|32095.5|13
1734448160000|2024-12-17 15:09:20|32122.3|32102.3|32129|32089|32129|32102.3|32121.5|32089|7
1734448180000|2024-12-17 15:09:40|32110.3|32090.3|32075.7|32055.7|32110.3|32090.3|32075.7|32044|18
1734448190000|2024-12-17 15:09:50|32073|32053|32074|32034|32079.8|32053|32067.3|32034|0
1734448200000|2024-12-17 15:10:00|32065.7|32045.7|32065.7|32045.7|32067.5|32047.5|32065.7|32045.7|4
1734448210000|2024-12-17 15:10:10|32067.5|32047.5|32097.3|32077.3|32104|32077.3|32067.5|32047.5|3
1734448220000|2024-12-17 15:10:20|32102.3|32082.3|32114.8|32074.8|32114.8|32084.8|32102.3|32074.8|2
1734448240000|2024-12-17 15:10:40|32112.3|32072.3|32072.3|32052.3|32112.3|32072.3|32072.3|32052.3|1
1734448250000|2024-12-17 15:10:50|32074.8|32054.8|32084|32064|32084|32064|32074.8|32054.8|3
1734448260000|2024-12-17 15:11:00|32087|32067|32089|32049|32112|32077.3|32087|32047.3|13
1734448270000|2024-12-17 15:11:10|32089.8|32049.8|32089.8|32049.8|32089.8|32049.8|32089.8|32049.8|0
1734448290000|2024-12-17 15:11:30|32076.5|32056.5|32076.5|32056.5|32076.5|32056.5|32076.5|32056.5|1
1734448330000|2024-12-17 15:12:10|32084.8|32044.8|32084.8|32044.8|32084.8|32044.8|32084.8|32044.8|0
1734448340000|2024-12-17 15:12:20|32076.5|32056.5|32072.3|32052.3|32084.8|32056.5|32072.3|32044.8|1
1734448350000|2024-12-17 15:12:30|32074|32054|32088|32068|32088|32068|32074|32054|3
1734448360000|2024-12-17 15:12:40|32093.2|32073.2|32102.3|32082.3|32102.3|32082.3|32093.2|32073.2|6
1734448370000|2024-12-17 15:12:50|32101.5|32081.5|32098|32078|32101.5|32081.5|32098|32078|2
1734448380000|2024-12-17 15:13:00|32105.5|32065.5|32093.8|32073.8|32105.5|32077.3|32093.8|32065.5|0
1734448390000|2024-12-17 15:13:10|32094.8|32074.8|32093|32073|32094.8|32074.8|32093|32073|1
1734448410000|2024-12-17 15:13:30|32094.8|32074.8|32093|32073|32094.8|32074.8|32093|32073|0
1734448420000|2024-12-17 15:13:40|32094.8|32074.8|32090.5|32070.5|32094.8|32074.8|32090.5|32070.5|0
1734448430000|2024-12-17 15:13:50|32093|32073|32109|32069|32109|32074.8|32091.3|32069|8
1734448440000|2024-12-17 15:14:00|32102.3|32082.3|32104.8|32064.8|32110.5|32082.3|32102.3|32064.8|8
1734448450000|2024-12-17 15:14:10|32102.5|32062.5|32086.5|32066.5|32102.5|32071.5|32086.5|32059|7
1734448460000|2024-12-17 15:14:20|32083|32063|32076.5|32056.5|32083|32063|32076.5|32056.5|2
1734448470000|2024-12-17 15:14:30|32074|32054|32064|32044|32074|32054|32064|32044|2
1734448500000|2024-12-17 15:15:00|32059|32039|32053|32033|32059|32039|32053|32033|1
1734448510000|2024-12-17 15:15:10|32054.8|32034.8|32054.8|32034.8|32054.8|32034.8|32054.8|32034.8|0
1734448520000|2024-12-17 15:15:20|32053|32033|32054.7|32034.7|32054.7|32034.7|32053|32033|0
1734448530000|2024-12-17 15:15:30|32054|32034|32050.5|32030.5|32054|32034|32050.5|32030.5|6
1734448540000|2024-12-17 15:15:40|32049.7|32029.7|32048|32028|32050.5|32030.5|32048|32028|3
1734448560000|2024-12-17 15:16:00|32051.5|32031.5|32072.2|32052.2|32080.5|32052.2|32051.5|32031.5|8
1734448570000|2024-12-17 15:16:10|32085.5|32045.5|32078|32058|32090.5|32062.2|32078|32045.5|15
1734448590000|2024-12-17 15:16:30|||||||||3
1734448610000|2024-12-17 15:16:50|32077.2|32057.2|32077.2|32057.2|32077.2|32057.2|32077.2|32057.2|1
1734448620000|2024-12-17 15:17:00|32079|32059|32089.7|32069.7|32089.7|32069.7|32079|32059|3
1734448640000|2024-12-17 15:17:20|32091.5|32071.5|32089.7|32069.7|32092.2|32072.2|32089.7|32069.7|2
1734448650000|2024-12-17 15:17:30|32090.5|32070.5|32089.7|32069.7|32090.5|32070.5|32089.7|32069.7|0
1734448660000|2024-12-17 15:17:40|32089|32069|32089|32069|32089|32069|32089|32069|0
1734448670000|2024-12-17 15:17:50|32087.2|32067.2|32089|32069|32089|32069|32087.2|32067.2|0
1734448680000|2024-12-17 15:18:00|32087.2|32067.2|32080.5|32060.5|32089|32069|32080.5|32060.5|4
1734448690000|2024-12-17 15:18:10|32083|32063|32083|32063|32083|32063|32083|32063|1
1734448710000|2024-12-17 15:18:30|32082.2|32062.2|32082.2|32062.2|32082.2|32062.2|32082.2|32062.2|3
1734448720000|2024-12-17 15:18:40|32083|32063|32083|32063|32083|32063|32083|32063|0
1734448730000|2024-12-17 15:18:50|32078|32058|32078|32058|32078|32058|32078|32058|6
1734448740000|2024-12-17 15:19:00|32077.2|32057.2|32072.2|32052.2|32077.2|32057.2|32072.2|32052.2|1
1734448750000|2024-12-17 15:19:10|32074|32054|32044|32024|32074|32054|32041.5|32009.7|30
1734448800000|2024-12-17 15:20:00|32044.7|32024.7|32061.5|32041.5|32061.5|32041.5|32044.7|32024.7|2
1734448810000|2024-12-17 15:20:10|32063|32043|32073.8|32053.8|32073.8|32053.8|32059.7|32039.7|7
1734448820000|2024-12-17 15:20:20|32089|32049|32068|32048|32089|32050.1|32066.3|32046.3|1
1734448830000|2024-12-17 15:20:30|32064.2|32044.2|32052.2|32032.2|32064.2|32044.2|32052.2|32032.2|2
1734448850000|2024-12-17 15:20:50|32046.5|32026.5|32043|32023|32054.7|32026.5|32043|32014.7|1
1734448860000|2024-12-17 15:21:00|32044.7|32024.7|32047.2|32027.2|32047.2|32027.2|32044.7|32024.7|1
1734448870000|2024-12-17 15:21:10|32050.7|32030.7|32093.4|32033.4|32093.4|32042.2|32050.7|32029.7|23
1734448880000|2024-12-17 15:21:20|32097.2|32037.2|32081.5|32061.5|32097.2|32064.7|32081.5|32037.2|7
1734448890000|2024-12-17 15:21:30|32076.5|32056.5|32071.5|32051.5|32079.7|32056.5|32070.7|32039.7|1
1734448920000|2024-12-17 15:22:00|32069.7|32049.7|32118|32098|32118.8|32098.8|32069.7|32048.8|12
1734448930000|2024-12-17 15:22:10|32113.8|32093.8|32110.5|32090.5|32113.8|32093.8|32109.7|32089.7|15
1734448950000|2024-12-17 15:22:30|32111.3|32091.3|32108|32088|32111.3|32091.3|32108|32088|3
1734448960000|2024-12-17 15:22:40|32107|32087|32102|32062|32107|32087|32098|32062|2
1734448970000|2024-12-17 15:22:50|32097.8|32057.8|32087|32067|32097.8|32067|32085.3|32057.8|2
1734448980000|2024-12-17 15:23:00|32088.8|32068.8|32088.8|32068.8|32088.8|32068.8|32088.8|32068.8|0
1734449000000|2024-12-17 15:23:20|32090.5|32070.5|32081.3|32061.3|32090.5|32070.5|32081.3|32061.3|2
1734449010000|2024-12-17 15:23:30|32080.5|32060.5|32076.3|32056.3|32080.5|32060.5|32076.3|32056.3|1
1734449020000|2024-12-17 15:23:40|32073.8|32053.8|32072|32032|32082|32053.8|32064.5|32032|1
1734449030000|2024-12-17 15:23:50|32063.8|32043.8|32063.8|32043.8|32063.8|32043.8|32063.8|32043.8|0
1734449050000|2024-12-17 15:24:10|32072|32032|32061.3|32021.3|32072|32039.5|32053.8|32021.3|3
1734449060000|2024-12-17 15:24:20|32048.7|32028.7|32048.7|32028.7|32048.7|32028.7|32048.7|32028.7|0
1734449070000|2024-12-17 15:24:30|32043.7|32023.7|32043.7|32023.7|32043.7|32023.7|32043.7|32023.7|5
1734449080000|2024-12-17 15:24:40|32037.8|32017.8|32037.8|32017.8|32037.8|32017.8|32037.8|32017.8|9
1734449090000|2024-12-17 15:24:50|||||||||1
1734449100000|2024-12-17 15:25:00|32035.5|32015.5|32035.5|32015.5|32035.5|32015.5|32035.5|32015.5|0
1734449110000|2024-12-17 15:25:10|32032|32012|32049.5|32029.5|32055.3|32035.3|32030.3|32010.3|11
1734449120000|2024-12-17 15:25:20|32047.8|32027.8|32047.8|32027.8|32047.8|32027.8|32047.8|32027.8|1
1734449130000|2024-12-17 15:25:30|32048.5|32028.5|32048.5|32028.5|32048.5|32028.5|32048.5|32028.5|3
1734449150000|2024-12-17 15:25:50|32057.2|32037.2|32060.3|32040.3|32060.3|32040.3|32057.2|32037.2|6
1734449160000|2024-12-17 15:26:00|32068.7|32048.7|32093.7|32073.7|32093.7|32073.7|32068.7|32047|4
1734449170000|2024-12-17 15:26:10|32102|32062|32050.3|32030.3|32102|32066.8|32050.3|32030.3|11
1734449190000|2024-12-17 15:26:30|32049.5|32029.5|32047.8|32027.8|32050.3|32030.3|32047.8|32027.8|2
1734449200000|2024-12-17 15:26:40|32048.5|32028.5|32073.7|32053.7|32073.7|32053.7|32048.5|32028.5|6
1734449210000|2024-12-17 15:26:50|32075.5|32055.5|32096.2|32056.2|32096.2|32063|32075.5|32055.5|4
1734449220000|2024-12-17 15:27:00|32098.5|32058.5|32105.5|32085.5|32105.5|32085.5|32095.5|32058.5|4
1734449230000|2024-12-17 15:27:10|32109.5|32089.5|32107.8|32087.8|32109.5|32089.5|32107.8|32087.8|3
1734449240000|2024-12-17 15:27:20|32109.5|32089.5|32104.5|32084.5|32116.2|32089.5|32104.5|32076.2|4
1734449260000|2024-12-17 15:27:40|32106.2|32086.2|32106|32086|32109.5|32089.5|32106|32086|0
1734449270000|2024-12-17 15:27:50|32104.5|32084.5|32117|32077|32117|32088.7|32104.5|32077|3
1734449280000|2024-12-17 15:28:00|32109.5|32089.5|32111.2|32091.2|32111.2|32091.2|32109.5|32089.5|8
1734449290000|2024-12-17 15:28:10|32114.5|32094.5|32116.2|32096.2|32116.2|32096.2|32113.7|32093.7|2
1734449300000|2024-12-17 15:28:20|||||||||3
1734449310000|2024-12-17 15:28:30|32119.5|32099.5|32118.7|32098.7|32135.3|32107.8|32118.7|32093.5|7
1734449320000|2024-12-17 15:28:40|32119.5|32099.5|32118.7|32098.7|32119.5|32099.5|32118.7|32098.7|15
1734449350000|2024-12-17 15:29:10|32117|32097|32099.5|32079.5|32117|32097|32099.5|32079.5|4
1734449360000|2024-12-17 15:29:20|32107.8|32067.8|32095.3|32075.3|32107.8|32075.3|32095.3|32067.8|1
1734449370000|2024-12-17 15:29:30|32094.5|32074.5|32094.5|32074.5|32094.5|32074.5|32094.5|32074.5|0
1734449380000|2024-12-17 15:29:40|32096.2|32076.2|32093.7|32073.7|32096.2|32076.2|32093.7|32073.7|0
1734449390000|2024-12-17 15:29:50|||||||||1
1734449400000|2024-12-17 15:30:00|32092|32072|32072.5|32052.5|32092|32072|32072.5|32052.5|10
1734449410000|2024-12-17 15:30:10|32070.3|32050.3|32067|32047|32070.3|32050.3|32067|32047|3
1734449420000|2024-12-17 15:30:20|32065.5|32045.5|32071.2|32031.2|32071.2|32045.5|32065.5|32031.2|8
1734449430000|2024-12-17 15:30:30|32056|32036|32042|32022|32056|32036|32042|32022|4
1734449440000|2024-12-17 15:30:40|32047.8|32007.8|32046.2|32006.2|32047.8|32007.8|32046.2|32006.2|2
1734449450000|2024-12-17 15:30:50|32032|32012|32037|31997|32037|32012|32032|31997|21
1734449470000|2024-12-17 15:31:10|32022|32002|32022|31982|32022|32002|32016.2|31979.5|2
1734449480000|2024-12-17 15:31:20|32007|31987|32008.5|31968.5|32008.5|31987|32007|31968.5|0
1734449490000|2024-12-17 15:31:30|32004.7|31964.7|31991.2|31971.2|32004.7|31971.2|31991.2|31964.7|0
1734449500000|2024-12-17 15:31:40|31989.5|31969.5|31989.5|31969.5|31989.5|31969.5|31989.5|31969.5|1
1734449510000|2024-12-17 15:31:50|31991.2|31971.2|32005.5|31985.5|32005.5|31985.5|31991.2|31971.2|11
1734449520000|2024-12-17 15:32:00|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|1
1734449530000|2024-12-17 15:32:10|||||||||6
1734449540000|2024-12-17 15:32:20|32022|31982|32016.2|31976.2|32022|31993.7|32005.3|31976.2|24
1734449550000|2024-12-17 15:32:30|32008|31988|32003.7|31983.7|32008|31988|32003.7|31983.7|3
1734449570000|2024-12-17 15:32:50|31999.5|31979.5|32007.8|31967.8|32007.8|31979.5|31999.5|31967.8|2
1734449580000|2024-12-17 15:33:00|31999.5|31979.5|31973|31953|32007.8|31979.5|31973|31946.8|15
1734449590000|2024-12-17 15:33:10|31981.2|31941.2|31981.2|31941.2|31981.2|31941.2|31981.2|31941.2|0
1734449610000|2024-12-17 15:33:30|31973|31953|31988.7|31948.7|31988.7|31953|31973|31948.7|2
1734449620000|2024-12-17 15:33:40||31968.7||31968.7||31968.7||31968.7|0
1734449630000|2024-12-17 15:33:50|||||||||2
1734449650000|2024-12-17 15:34:10|31988|31968|31986.2|31966.2|31988|31968|31986.2|31966.2|0
1734449660000|2024-12-17 15:34:20|||||||||1
1734449670000|2024-12-17 15:34:30|31985.5|31965.5|31976|31956|31985.5|31965.5|31976|31956|1
1734449680000|2024-12-17 15:34:40|31974.3|31954.3|31971.8|31951.8|31974.3|31954.3|31971.8|31951.8|1
1734449700000|2024-12-17 15:35:00|31971|31951|31971|31951|31971|31951|31971|31951|0
1734449710000|2024-12-17 15:35:10|31972.7|31952.7|31988.7|31968.7|31988.7|31968.7|31972.7|31952.7|7
1734449720000|2024-12-17 15:35:20|32001.2|31961.2|31993.7|31973.7|32001.2|31973.7|31993|31961.2|0
1734449730000|2024-12-17 15:35:30|32005.5|31965.5|32013|31973|32013|31978.7|31998.7|31965.5|1
1734449740000|2024-12-17 15:35:40|32013.7|31973.7|32015.5|31975.5|32016.2|31976.2|32013.7|31973.7|4
1734449750000|2024-12-17 15:35:50|32016.2|31976.2|32016.2|31976.2|32016.2|31976.2|32016.2|31976.2|0
1734449760000|2024-12-17 15:36:00|32018|31978|31979.5|31959.5|32018|31983|31979.5|31959.5|28
1734449780000|2024-12-17 15:36:20|31983.5|31963.5|31983.5|31963.5|31983.5|31963.5|31983.5|31963.5|2
1734449790000|2024-12-17 15:36:30|31997.7|31957.7|31997.7|31957.7|31997.7|31957.7|31997.7|31957.7|0
1734449800000|2024-12-17 15:36:40|31999.5|31959.5|32000.2|31960.2|32000.2|31960.2|31999.5|31959.5|1
1734449820000|2024-12-17 15:37:00|32001|31961|32013.5|31973.5|32013.5|31975.2|31992|31961|14
1734449830000|2024-12-17 15:37:10|32011.8|31971.8|31998.3|31978.3|32011.8|31978.3|31998.3|31971.8|22
1734449840000|2024-12-17 15:37:20|31993|31973|31988.7|31968.7|31993|31973|31988.7|31968.7|6
1734449850000|2024-12-17 15:37:30|31993.7|31973.7|31994.5|31974.5|31994.5|31974.5|31993.7|31973.7|3
1734449860000|2024-12-17 15:37:40|31996.2|31976.2|32023.7|32003.7|32023.7|32003.7|31996.2|31976.2|15
1734449870000|2024-12-17 15:37:50|32056.2|31996.2|32047.7|32027.7|32056.2|32033|32043.2|31996.2|7
1734449880000|2024-12-17 15:38:00|32047|32027|32041.2|32021.2|32047|32027|32041.2|32021.2|0
1734449890000|2024-12-17 15:38:10|32043.7|32023.7|32045.5|32025.5|32045.5|32025.5|32043.7|32023.7|1
1734449910000|2024-12-17 15:38:30|32046.2|32026.2|32048.7|32028.7|32048.7|32028.7|32046.2|32026.2|0
1734449920000|2024-12-17 15:38:40|32050.5|32030.5|32051.2|32031.2|32051.2|32031.2|32050.5|32030.5|1
1734449930000|2024-12-17 15:38:50|32047.7|32027.7|32047|32027|32047.7|32027.7|32047|32027|2
1734449940000|2024-12-17 15:39:00|32050.5|32030.5|32047|32027|32050.5|32030.5|32047|32027|1
1734449950000|2024-12-17 15:39:10|32046.2|32026.2|32045.2|32025.2|32048.7|32028.7|32045.2|32025.2|3
1734449960000|2024-12-17 15:39:20|32041.8|32021.8|32038.7|32018.7|32041.8|32021.8|32038.7|32018.7|1
1734449970000|2024-12-17 15:39:30|32043.7|32023.7|32043.7|32023.7|32043.7|32023.7|32043.7|32023.7|1
1734449980000|2024-12-17 15:39:40|32044.5|32024.5|32044.5|32024.5|32044.5|32024.5|32044.5|32024.5|3
1734449990000|2024-12-17 15:39:50|32046.2|32026.2|32046.2|32026.2|32046.2|32026.2|32046.2|32026.2|0
1734450000000|2024-12-17 15:40:00|32047|32027|32063.7|32043.7|32063.7|32043.7|32047|32027|4
1734450010000|2024-12-17 15:40:10|32078.9|32038.9|32085.5|32045.5|32085.5|32053.7|32073.7|32038.9|1
1734450020000|2024-12-17 15:40:20|32073.7|32053.7|32070.5|32030.5|32073.7|32053.7|32064.5|32030.5|4
1734450030000|2024-12-17 15:40:30|32058.7|32038.7|32073|32053|32073|32053|32058.7|32038.7|2
1734450060000|2024-12-17 15:41:00|32070.5|32050.5|32070.5|32050.5|32070.5|32050.5|32070.5|32050.5|0
1734450080000|2024-12-17 15:41:20|32069.7|32049.7|32044.7|32024.7|32069.7|32049.7|32044.7|32024.7|3
1734450090000|2024-12-17 15:41:30|32039.5|32019.5|32036.2|32016.2|32039.5|32019.5|32036.2|32016.2|1
1734450110000|2024-12-17 15:41:50|32031.2|32011.2|32029.5|32009.5|32031.2|32011.2|32029.5|32009.5|2
1734450120000|2024-12-17 15:42:00|32028.7|32008.7|32032|32012|32033.7|32013.7|32028.7|32008.7|1
1734450130000|2024-12-17 15:42:10|32035.2|32015.2|32047.7|32007.7|32047.7|32015.2|32035.2|32007.7|1
1734450140000|2024-12-17 15:42:20|32036|32016|32036|32016|32036|32016|32036|32016|0
1734450150000|2024-12-17 15:42:30|32035.2|32015.2|32038.5|31998.5|32038.5|32015.2|32032|31998.5|0
1734450170000|2024-12-17 15:42:50|32032|31992|31983.7|31963.7|32032|31992|31983.7|31957|12
1734450180000|2024-12-17 15:43:00|31983|31963|31987|31947|31987|31963|31980.5|31945.2|4
1734450190000|2024-12-17 15:43:10|||||||||1
1734450200000|2024-12-17 15:43:20|31980.5|31960.5|31980.5|31960.5|31980.5|31960.5|31980.5|31960.5|3
1734450210000|2024-12-17 15:43:30|31978.9|31958.9|31985.2|31965.2|31985.2|31965.2|31978.9|31958.9|20
1734450220000|2024-12-17 15:43:40|31973.7|31953.7|31973.7|31953.7|31973.7|31953.7|31973.7|31953.7|5
1734450230000|2024-12-17 15:43:50|31968.7|31948.7|31962.7|31922.7|31968.7|31948.7|31958.7|31922.7|13
1734450250000|2024-12-17 15:44:10|31960.4|31920.4|31923.7|31903.7|31960.4|31920.4|31923.7|31903.7|10
1734450260000|2024-12-17 15:44:20|31935.4|31895.4|31940.4|31900.4|31940.4|31900.4|31935.4|31895.4|3
1734450270000|2024-12-17 15:44:30|31942.9|31902.9|31942.9|31902.9|31942.9|31902.9|31942.9|31902.9|0
1734450280000|2024-12-17 15:44:40|31942.2|31902.2|31942.9|31882.9|31942.9|31902.2|31942.2|31882.9|18
1734450290000|2024-12-17 15:44:50|31908.7|31888.7|31906.7|31866.7|31923.5|31888.7|31906.7|31863.5|17
1734450300000|2024-12-17 15:45:00|31908.5|31868.5|31908.5|31868.5|31908.5|31868.5|31908.5|31868.5|0
1734450310000|2024-12-17 15:45:10|31907|31867|31904.5|31884.5|31907|31884.5|31898.7|31867|6
1734450320000|2024-12-17 15:45:20|31921.2|31881.2|31921.2|31881.2|31921.2|31881.2|31921.2|31881.2|0
1734450330000|2024-12-17 15:45:30|31920.4|31880.4|31908.7|31888.7|31920.4|31888.7|31908.7|31880.4|1
1734450340000|2024-12-17 15:45:40|31907.9|31887.9|31901.2|31881.2|31907.9|31887.9|31901.2|31881.2|1
1734450350000|2024-12-17 15:45:50|31897.7|31877.7|31892|31872|31897.7|31877.7|31892|31872|13
1734450360000|2024-12-17 15:46:00|31887.9|31867.9|31901.4|31861.4|31901.4|31867.9|31887.9|31861.4|4
1734450370000|2024-12-17 15:46:10|31915.4|31855.4|31910.4|31870.4|31915.4|31870.4|31910.4|31855.4|0
1734450400000|2024-12-17 15:46:40|||||||||3
1734450420000|2024-12-17 15:47:00|31898.7|31878.7|31907|31867|31910.4|31878.7|31898.7|31867|2
1734450430000|2024-12-17 15:47:10|31906.2|31866.2|31906.2|31866.2|31906.2|31866.2|31906.2|31866.2|0
1734450440000|2024-12-17 15:47:20|31894.5|31874.5|31914.9|31894.9|31914.9|31894.9|31894.5|31865.4|6
1734450450000|2024-12-17 15:47:30|31917.9|31897.9|31924.5|31884.5|31924.5|31897.9|31917.9|31884.5|0
1734450460000|2024-12-17 15:47:40|31922.9|31882.9|31917.7|31877.7|31922.9|31882.9|31917.7|31877.7|1
1734450470000|2024-12-17 15:47:50|31916.2|31876.2|31907.7|31867.7|31916.2|31884.5|31899.5|31867.7|5
1734450480000|2024-12-17 15:48:00|31907|31867|31897.9|31877.9|31907|31877.9|31897.9|31865.4|6
1734450490000|2024-12-17 15:48:10|31900.4|31880.4|31902.2|31882.2|31902.2|31882.2|31900.4|31880.4|0
1734450510000|2024-12-17 15:48:30|31903.7|31883.7|31920.4|31880.4|31920.4|31883.7|31903.7|31878.9|1
1734450520000|2024-12-17 15:48:40|||||||||2
1734450530000|2024-12-17 15:48:50|31906.2|31886.2|31899.5|31879.5|31906.2|31886.2|31899.5|31879.5|4
1734450540000|2024-12-17 15:49:00|31903.7|31883.7|31901.2|31881.2|31903.7|31883.7|31900.2|31880.2|0
1734450550000|2024-12-17 15:49:10|31899.5|31879.5|31899.5|31879.5|31899.5|31879.5|31899.5|31879.5|2
1734450560000|2024-12-17 15:49:20|31901.2|31881.2|31901.2|31881.2|31901.2|31881.2|31901.2|31881.2|1
1734450570000|2024-12-17 15:49:30|31897.9|31877.9|31895.4|31875.4|31897.9|31877.9|31895.4|31875.4|3
1734450580000|2024-12-17 15:49:40|||||||||3
1734450590000|2024-12-17 15:49:50|31893.7|31873.7|31904.2|31844.2|31904.2|31873.7|31893.7|31844.2|1
1734450600000|2024-12-17 15:50:00|31902.5|31842.5|31868.7|31848.7|31904.2|31849.5|31868.7|31842.5|0
1734450610000|2024-12-17 15:50:10|31863.7|31843.7|31840.2|31820.2|31863.7|31843.7|31840.2|31820.2|6
1734450620000|2024-12-17 15:50:20|31839.5|31819.5|31857|31817|31857|31822|31839.5|31817|8
1734450630000|2024-12-17 15:50:30|31859.5|31819.5|31846.7|31826.7|31859.5|31830.2|31846.7|31817.7|7
1734450640000|2024-12-17 15:50:40|31845.2|31825.2|31846|31826|31857.7|31826|31845.2|31817.7|3
1734450650000|2024-12-17 15:50:50|31857.7|31817.7|31846|31826|31857.7|31826|31846|31817.7|1
1734450660000|2024-12-17 15:51:00|31858.5|31818.5|31854.5|31834.5|31858.5|31834.5|31851|31818.5|3
1734450670000|2024-12-17 15:51:10|31856|31836|31856|31836|31856|31836|31856|31836|0
1734450680000|2024-12-17 15:51:20|31857.7|31837.7|31857.7|31837.7|31857.7|31837.7|31857.7|31837.7|0
1734450700000|2024-12-17 15:51:40|31860|31840|31862.7|31842.7|31863.5|31843.5|31860|31840|3
1734450710000|2024-12-17 15:51:50|31865.2|31845.2|31867.7|31847.7|31867.7|31847.7|31865.2|31845.2|2
1734450720000|2024-12-17 15:52:00|31864.5|31844.5|31859.2|31839.2|31864.5|31844.5|31859.2|31839.2|4
1734450730000|2024-12-17 15:52:10|31857.7|31837.7|31857.7|31837.7|31857.7|31837.7|31857.7|31837.7|0
1734450740000|2024-12-17 15:52:20|31850.8|31830.8|31847.7|31827.7|31850.8|31830.8|31847.7|31827.7|6
1734450760000|2024-12-17 15:52:40|31844.2|31824.2|31843.5|31823.5|31844.2|31824.2|31843.5|31823.5|1
1734450770000|2024-12-17 15:52:50|31845.2|31825.2|31847.7|31827.7|31847.7|31827.7|31843.5|31823.5|5
1734450780000|2024-12-17 15:53:00|31849.2|31829.2|31864.5|31844.5|31864.5|31844.5|31849.2|31829.2|8
1734450790000|2024-12-17 15:53:10|31867|31847|31867|31847|31867.7|31847.7|31867|31847|4
1734450800000|2024-12-17 15:53:20|31866.2|31846.2|31864.5|31844.5|31872.7|31846.2|31864.5|31832.7|7
1734450810000|2024-12-17 15:53:30|31865.2|31845.2|31867|31847|31867|31847|31864.5|31844.5|5
1734450820000|2024-12-17 15:53:40|31866.2|31846.2|31866.2|31846.2|31866.2|31846.2|31866.2|31846.2|0
1734450830000|2024-12-17 15:53:50|31866.9|31846.9|31877.9|31857.9|31877.9|31857.9|31866.9|31846.9|18
1734450850000|2024-12-17 15:54:10|31883.7|31863.7|31899.4|31859.4|31899.4|31866|31882.7|31859.4|6
1734450860000|2024-12-17 15:54:20|31898.7|31878.7|31897.7|31877.7|31899.4|31879.4|31897.7|31877.7|13
1734450870000|2024-12-17 15:54:30|31901.2|31881.2|31897.7|31877.7|31902.7|31882.7|31897.7|31877.7|5
1734450900000|2024-12-17 15:55:00|31894.4|31874.4|31888.5|31868.5|31894.4|31874.4|31888.5|31868.5|3
1734450910000|2024-12-17 15:55:10|||||||||1
1734450930000|2024-12-17 15:55:30|31890.2|31870.2|31893.7|31873.7|31893.7|31873.7|31890.2|31870.2|2
1734450940000|2024-12-17 15:55:40|31900.2|31880.2|31905.2|31885.2|31905.2|31885.2|31900.2|31880.2|1
1734450960000|2024-12-17 15:56:00|31906|31886|31906|31886|31906|31886|31906|31886|0
1734450980000|2024-12-17 15:56:20|31908.5|31888.5|31914.4|31894.4|31922.7|31894.4|31908.5|31882.7|3
1734450990000|2024-12-17 15:56:30|31915.2|31895.2|31916.9|31896.9|31916.9|31896.9|31915.2|31895.2|3
1734451000000|2024-12-17 15:56:40|31919.4|31899.4|31916|31896|31919.4|31899.4|31916|31896|2
1734451010000|2024-12-17 15:56:50|31915.2|31895.2|31915.2|31895.2|31915.2|31895.2|31915.2|31895.2|0
1734451020000|2024-12-17 15:57:00|31913.5|31893.5|31904.2|31884.2|31919.2|31893.5|31904.2|31879.2|4
1734451040000|2024-12-17 15:57:20|31906|31886|31906|31886|31906|31886|31906|31886|4
1734451050000|2024-12-17 15:57:30|31908.5|31888.5|31910.2|31890.2|31910.2|31890.2|31908.5|31888.5|1
1734451060000|2024-12-17 15:57:40|31911|31891|31915.2|31895.2|31915.2|31895.2|31911|31891|4
1734451070000|2024-12-17 15:57:50|31911.7|31891.7|31908.5|31888.5|31911.7|31891.7|31908.5|31888.5|5
1734451080000|2024-12-17 15:58:00|||||||||1
1734451090000|2024-12-17 15:58:10|31911|31891|31911|31891|31911|31891|31911|31891|0
1734451100000|2024-12-17 15:58:20|31910.2|31890.2|31908.5|31888.5|31911|31891|31908.5|31888.5|3
1734451110000|2024-12-17 15:58:30|||||||||2
1734451120000|2024-12-17 15:58:40|31907.7|31887.7|31904.2|31884.2|31907.7|31887.7|31904.2|31884.2|3
1734451140000|2024-12-17 15:59:00|31901|31881|31901|31881|31901|31881|31901|31881|0
1734451150000|2024-12-17 15:59:10|31900.2|31880.2|31900.2|31880.2|31900.2|31880.2|31900.2|31880.2|1
1734451160000|2024-12-17 15:59:20|31898.5|31878.5|31898.5|31878.5|31898.5|31878.5|31898.5|31878.5|3
1734451170000|2024-12-17 15:59:30|31897.7|31877.7|31897.7|31877.7|31897.7|31877.7|31897.7|31877.7|1
1734451190000|2024-12-17 15:59:50|31896.9|31876.9|31882.7|31862.7|31899.2|31876.9|31882.7|31859.2|6
1734451200000|2024-12-17 16:00:00|31915.2|31855.2|31907.9|31887.9|31916.9|31887.9|31907.9|31855.2|1
1734451210000|2024-12-17 16:00:10|31911.9|31891.9|31912.7|31892.7|31916.9|31896.9|31911.9|31891.9|0
1734451240000|2024-12-17 16:00:40|31914.4|31894.4|31914.4|31894.4|31914.4|31894.4|31914.4|31894.4|4
1734451270000|2024-12-17 16:01:10|31912.7|31892.7|31912.7|31892.7|31914.4|31894.4|31912.7|31892.7|1
1734451280000|2024-12-17 16:01:20|31915.2|31895.2|31921.2|31901.2|31921.2|31901.2|31915.2|31895.2|15
1734451290000|2024-12-17 16:01:30|31921.9|31901.9|31921.9|31901.9|31921.9|31901.9|31921.9|31901.9|0
1734451310000|2024-12-17 16:01:50|||||||||2
1734451320000|2024-12-17 16:02:00|31935.2|31915.2|31935.2|31915.2|31935.2|31915.2|31935.2|31915.2|6
1734451330000|2024-12-17 16:02:10|31936.9|31916.9|31936.9|31916.9|31936.9|31916.9|31935.2|31915.2|0
1734451340000|2024-12-17 16:02:20|31935.2|31915.2|31933.5|31913.5|31935.2|31915.2|31933.5|31913.5|1
1734451350000|2024-12-17 16:02:30|31925.2|31905.2|31916|31896|31925.2|31905.2|31916|31896|1
1734451370000|2024-12-17 16:02:50|31909.4|31889.4|31909.4|31889.4|31909.4|31889.4|31909.4|31889.4|0
1734451380000|2024-12-17 16:03:00|31907.7|31887.7|31901|31881|31907.7|31887.7|31901|31881|0
1734451390000|2024-12-17 16:03:10|31897.5|31877.5|31896|31876|31904.2|31877.5|31896|31864.2|0
1734451400000|2024-12-17 16:03:20|31899.4|31879.4|31906|31886|31906|31886|31899.4|31879.4|3
1734451410000|2024-12-17 16:03:30|31907.7|31887.7|31907.7|31887.7|31907.7|31887.7|31907.7|31887.7|0
1734451420000|2024-12-17 16:03:40|31909.4|31889.4|31909.4|31889.4|31909.4|31889.4|31909.4|31889.4|0
1734451440000|2024-12-17 16:04:00|31910.9|31890.9|31925.2|31885.2|31926.9|31890.9|31910.9|31885.2|1
1734451450000|2024-12-17 16:04:10|31923.4|31883.4|31906.9|31866.9|31923.4|31883.4|31904.4|31864.4|3
1734451460000|2024-12-17 16:04:20|31903.4|31863.4|31901.9|31861.9|31903.4|31863.4|31901.9|31861.9|0
1734451500000|2024-12-17 16:05:00|31890.2|31870.2|31898.4|31858.4|31898.4|31870.2|31890.2|31858.4|1
1734451510000|2024-12-17 16:05:10|31897.7|31857.7|31880.9|31860.9|31897.7|31860.9|31880.9|31854.2|5
1734451520000|2024-12-17 16:05:20|31883.4|31863.4|31886.9|31866.9|31886.9|31866.9|31883.4|31863.4|2
1734451530000|2024-12-17 16:05:30|31887.7|31867.7|31887.7|31867.7|31887.7|31867.7|31886.9|31866.9|0
1734451550000|2024-12-17 16:05:50|31899|31839|31899|31839|31899|31839|31899|31839|7
1734451560000|2024-12-17 16:06:00|31895.9|31835.9|31895.9|31835.9|31895.9|31835.9|31895.9|31835.9|1
1734451570000|2024-12-17 16:06:10|31895.2|31835.2|31895.2|31835.2|31895.2|31835.2|31895.2|31835.2|0
1734451600000|2024-12-17 16:06:40|31895.9|31835.9|31868.4|31848.4|31895.9|31849|31868.4|31835.9|3
1734451620000|2024-12-17 16:07:00|31870.2|31850.2|31870.9|31850.9|31870.9|31850.9|31870.2|31850.2|0
1734451630000|2024-12-17 16:07:10|31868.4|31848.4|31872.7|31852.7|31872.7|31852.7|31868.4|31848.4|0
1734451640000|2024-12-17 16:07:20|||||||||1
1734451650000|2024-12-17 16:07:30|31873.4|31853.4|31873.4|31853.4|31873.4|31853.4|31873.4|31853.4|0
1734451660000|2024-12-17 16:07:40|31890.2|31870.2|31892.7|31872.7|31892.7|31872.7|31890.2|31870.2|3
1734451670000|2024-12-17 16:07:50|31890.9|31870.9|31881|31841|31899.7|31872.7|31881|31839.7|18
1734451680000|2024-12-17 16:08:00|31872.8|31852.8|31865.5|31845.5|31872.8|31852.8|31865.5|31845.5|0
1734451690000|2024-12-17 16:08:10|31860.9|31840.9|31850.9|31830.9|31860.9|31840.9|31850.9|31830.9|7
1734451700000|2024-12-17 16:08:20|31850.2|31830.2|31850.2|31830.2|31850.2|31830.2|31850.2|31830.2|6
1734451720000|2024-12-17 16:08:40|31850.9|31830.9|31850.9|31830.9|31850.9|31830.9|31850.9|31830.9|3
1734451730000|2024-12-17 16:08:50|31865.9|31845.9|31892.7|31852.7|31892.7|31859.4|31865.9|31845.9|10
1734451740000|2024-12-17 16:09:00|31895|31855|31898.4|31858.4|31898.4|31858.4|31895|31855|3
1734451750000|2024-12-17 16:09:10|31881.7|31861.7|31880.9|31860.9|31881.7|31861.7|31880.9|31860.9|1
1734451780000|2024-12-17 16:09:40|31879.4|31859.4|31879.4|31859.4|31879.4|31859.4|31879.4|31859.4|4
1734451790000|2024-12-17 16:09:50|31881.2|31861.2|31881.2|31861.2|31881.2|31861.2|31881.2|31861.2|4
1734451800000|2024-12-17 16:10:00|31885.9|31865.9|31888.4|31868.4|31888.4|31868.4|31885.9|31865.9|4
1734451810000|2024-12-17 16:10:10|31885.9|31865.9|31886.9|31866.9|31886.9|31866.9|31885.2|31865.2|3
1734451830000|2024-12-17 16:10:30||31846.9||31846.9||31846.9||31846.9|2
1734451840000|2024-12-17 16:10:40|31887.7|31847.7|31881.7|31861.7|31887.7|31861.7|31881.7|31847.7|6
1734451860000|2024-12-17 16:11:00|31883.2|31863.2|31885.9|31865.9|31886.7|31866.7|31883.2|31863.2|1
1734451900000|2024-12-17 16:11:40|31883.4|31863.4|31883.4|31863.4|31883.4|31863.4|31883.4|31863.4|0
1734451910000|2024-12-17 16:11:50|31880.9|31860.9|31880.9|31860.9|31880.9|31860.9|31880.9|31860.9|8
1734451920000|2024-12-17 16:12:00|31878.7|31858.7|31875.2|31855.2|31878.7|31858.7|31875.2|31855.2|0
1734451930000|2024-12-17 16:12:10|||||||||11
1734451940000|2024-12-17 16:12:20|31871.9|31851.9|31871.9|31851.9|31871.9|31851.9|31871.9|31851.9|2
1734451950000|2024-12-17 16:12:30|31870.2|31850.2|31870.2|31850.2|31870.2|31850.2|31870.2|31850.2|0
1734451960000|2024-12-17 16:12:40|31872.7|31852.7|31872.7|31852.7|31872.7|31852.7|31872.7|31852.7|4
1734451970000|2024-12-17 16:12:50|31875.2|31855.2|31887.7|31867.7|31887.7|31867.7|31875.2|31855.2|3
1734451980000|2024-12-17 16:13:00|31889.2|31869.2|31897.9|31877.9|31909.6|31877.9|31889.2|31869.2|11
1734451990000|2024-12-17 16:13:10|31898.7|31878.7|31898.7|31878.7|31898.7|31878.7|31898.7|31878.7|0
1734452000000|2024-12-17 16:13:20|31900.9|31880.9|31909.4|31889.4|31915.9|31889.4|31900.9|31874.2|4
1734452010000|2024-12-17 16:13:30|31910.9|31890.9|31914.4|31894.4|31914.4|31894.4|31910.9|31890.9|1
1734452020000|2024-12-17 16:13:40|31926.1|31886.1|31926.1|31886.1|31926.1|31886.1|31926.1|31886.1|0
1734452030000|2024-12-17 16:13:50|31919.4|31899.4|31922.7|31902.7|31931.1|31905.2|31919.4|31891.1|3
1734452040000|2024-12-17 16:14:00|||||||||1
1734452060000|2024-12-17 16:14:20|31923.4|31903.4|31923.4|31903.4|31923.4|31903.4|31923.4|31903.4|0
1734452070000|2024-12-17 16:14:30|31925.2|31905.2|31925.2|31905.2|31925.2|31905.2|31925.2|31905.2|2
1734452080000|2024-12-17 16:14:40|31928.6|31908.6|31935.9|31915.9|31935.9|31915.9|31928.6|31908.6|1
1734452090000|2024-12-17 16:14:50|31947.7|31907.7|31947.7|31907.7|31947.7|31907.7|31947.7|31907.7|1
1734452100000|2024-12-17 16:15:00|31948.4|31908.4|31942.7|31922.7|31948.4|31922.7|31942.7|31908.4|0
1734452110000|2024-12-17 16:15:10|31943.4|31923.4|31945.2|31925.2|31945.2|31925.2|31943.4|31923.4|19
1734452130000|2024-12-17 16:15:30|31959.6|31939.6|31973.6|31953.6|31973.6|31953.6|31959.6|31939.6|10
1734452140000|2024-12-17 16:15:40|31976.9|31956.9|31971.7|31951.7|31976.9|31956.9|31971.7|31951.7|1
1734452150000|2024-12-17 16:15:50|31973.4|31953.4|31973.4|31953.4|31973.4|31953.4|31973.4|31953.4|1
1734452170000|2024-12-17 16:16:10|31977.7|31957.7|31993.4|31953.4|31993.4|31957.7|31977.7|31951.9|5
1734452180000|2024-12-17 16:16:20|31980.9|31960.9|31980.9|31960.9|31980.9|31960.9|31980.9|31960.9|0
1734452190000|2024-12-17 16:16:30|31972.4|31952.4|31964.7|31944.7|31972.4|31952.4|31964.7|31944.7|5
1734452210000|2024-12-17 16:16:50|31963|31943|31955.9|31935.9|31963|31943|31955.9|31935.9|1
1734452220000|2024-12-17 16:17:00|31955.2|31935.2|31955.2|31935.2|31963.4|31935.2|31955.2|31923.4|0
1734452230000|2024-12-17 16:17:10|31955.9|31935.9|31955.9|31935.9|31955.9|31935.9|31955.9|31935.9|0
1734452240000|2024-12-17 16:17:20|31952.7|31932.7|31945.2|31925.2|31952.7|31932.7|31945.2|31925.2|5
1734452250000|2024-12-17 16:17:30|31943.4|31923.4|31945.2|31925.2|31945.2|31925.2|31943.4|31923.4|3
1734452260000|2024-12-17 16:17:40|31948.6|31928.6|31950.2|31930.2|31950.2|31930.2|31948.6|31928.6|2
1734452270000|2024-12-17 16:17:50|31950.9|31930.9|31952.7|31932.7|31952.7|31932.7|31950.2|31930.2|9
1734452280000|2024-12-17 16:18:00|31960.2|31940.2|31960.2|31940.2|31960.2|31940.2|31960.2|31940.2|0
1734452290000|2024-12-17 16:18:10|31965.4|31945.4|31968.4|31948.4|31968.4|31948.4|31965.4|31945.4|1
1734452300000|2024-12-17 16:18:20|31970.2|31950.2|31975.9|31955.9|31977.7|31957.7|31970.2|31950.2|2
1734452310000|2024-12-17 16:18:30|||||||||6
1734452320000|2024-12-17 16:18:40|31991.9|31951.9|32008.4|31968.4|32008.4|31972.7|31991.9|31951.9|5
1734452330000|2024-12-17 16:18:50|32012.7|31972.7|32012.7|31972.7|32012.7|31972.7|32012.7|31972.7|0
1734452340000|2024-12-17 16:19:00|32005.2|31985.2|32005.2|31985.2|32005.2|31985.2|32005.2|31985.2|0
1734452350000|2024-12-17 16:19:10|32009.4|31989.4|32009.4|31989.4|32009.4|31989.4|32009.4|31989.4|3
1734452360000|2024-12-17 16:19:20|32010.2|31990.2|32007.7|31987.7|32010.9|31990.9|32007.7|31987.7|5
1734452370000|2024-12-17 16:19:30|32002.7|31982.7|32001.1|31981.1|32002.7|31982.7|32001.1|31981.1|0
1734452380000|2024-12-17 16:19:40|32004.6|31984.6|32004.6|31984.6|32004.6|31984.6|32004.6|31984.6|5
1734452390000|2024-12-17 16:19:50|32008.4|31988.4|32006.9|31986.9|32014.9|31988.4|32005.2|31973.4|13
1734452400000|2024-12-17 16:20:00|32008.6|31988.6|32011.9|31991.9|32011.9|31991.9|32008.6|31988.6|1
1734452420000|2024-12-17 16:20:20|32010.2|31990.2|32010.2|31990.2|32010.2|31990.2|32008.4|31988.4|2
1734452430000|2024-12-17 16:20:30|32008.4|31988.4|31999.2|31979.2|32008.4|31988.4|31999.2|31979.2|3
1734452440000|2024-12-17 16:20:40|32000.9|31980.9|32000.9|31980.9|32000.9|31980.9|32000.9|31980.9|0
1734452450000|2024-12-17 16:20:50|32004.4|31984.4|32012.7|31992.7|32012.7|31992.7|32004.4|31984.4|48
1734452460000|2024-12-17 16:21:00|32011.9|31991.9|32055.2|32035.2|32055.2|32035.2|32011.9|31991.9|25
1734452470000|2024-12-17 16:21:10|32056.9|32036.9|32061.1|32041.1|32061.1|32041.1|32056.9|32036.9|1
1734452480000|2024-12-17 16:21:20|32061.9|32041.9|32053.6|32033.6|32061.9|32041.9|32053.6|32033.6|8
1734452490000|2024-12-17 16:21:30|32051.9|32031.9|32054.4|32034.4|32054.4|32034.4|32047.7|32027.7|3
1734452500000|2024-12-17 16:21:40|32044.9|32004.9|32025.9|32005.9|32044.9|32005.9|32025.9|31997.7|4
1734452510000|2024-12-17 16:21:50|32023.6|32003.6|32013.6|31993.6|32023.6|32003.6|32013.6|31981.9|23
1734452520000|2024-12-17 16:22:00|32014.4|31994.4|32011.9|31991.9|32014.4|31994.4|32011.9|31991.9|4
1734452530000|2024-12-17 16:22:10|32013.6|31993.6|32013.6|31993.6|32013.6|31993.6|32013.6|31993.6|2
1734452540000|2024-12-17 16:22:20|32015.4|31995.4|32015.4|31995.4|32015.4|31995.4|32015.4|31995.4|0
1734452550000|2024-12-17 16:22:30|32013.6|31993.6|32009.4|31969.4|32018.4|31993.6|32004.4|31969.4|2
1734452560000|2024-12-17 16:22:40|32006.1|31966.1|31993.6|31973.6|32006.1|31974.4|31993.6|31961.1|1
1734452570000|2024-12-17 16:22:50|32001.9|31961.9|31989.4|31969.4|32001.9|31969.4|31989.4|31961.9|0
1734452580000|2024-12-17 16:23:00|||||||||2
1734452590000|2024-12-17 16:23:10|31991.1|31971.1|31991.1|31971.1|31991.1|31971.1|31989.4|31969.4|1
1734452610000|2024-12-17 16:23:30|31997.9|31977.9|32009.4|31989.4|32014.6|31989.4|31997.9|31974.6|6
1734452620000|2024-12-17 16:23:40|32010.9|31990.9|32012.6|31992.6|32014.4|31994.4|32010.9|31990.9|1
1734452640000|2024-12-17 16:24:00|32016.1|31996.1|32016.1|31996.1|32019.6|31999.6|32016.1|31996.1|2
1734452650000|2024-12-17 16:24:10|32014.4|31994.4|32019.4|31999.4|32019.4|31999.4|32014.4|31994.4|43
1734452660000|2024-12-17 16:24:20|32015.9|31995.9|32017.9|31977.9|32021.7|31995.9|32015.1|31977.9|8
1734452670000|2024-12-17 16:24:30|||||||||4
1734452700000|2024-12-17 16:25:00|32019.6|31979.6|32050.1|32030.1|32051.1|32031.1|32012.1|31979.6|18
1734452710000|2024-12-17 16:25:10|32051.9|32031.9|32057.6|32037.6|32057.6|32037.6|32051.9|32031.9|3
1734452720000|2024-12-17 16:25:20|32056.9|32036.9|32040.9|32020.9|32058.4|32036.9|32040.9|32018.4|5
1734452740000|2024-12-17 16:25:40|32029.4|32009.4|32021.9|32001.9|32029.4|32009.4|32021.9|32001.9|2
1734452750000|2024-12-17 16:25:50|32015.1|31995.1|32016.9|31976.9|32016.9|31995.1|32015.1|31976.9|0
1734452760000|2024-12-17 16:26:00|32016.1|31976.1|31981.9|31941.9|32016.1|31977.4|31981.9|31941.9|14
1734452770000|2024-12-17 16:26:10|31974.4|31954.4|31974.4|31954.4|31982.6|31954.4|31974.4|31942.6|4
1734452780000|2024-12-17 16:26:20|31975.9|31955.9|31977.6|31957.6|31977.6|31957.6|31975.9|31955.9|1
1734452790000|2024-12-17 16:26:30|31987.6|31967.6|32033.4|31973.4|32033.4|31980.9|31987.6|31967.6|30
1734452800000|2024-12-17 16:26:40|32022.1|32002.1|32055.1|32035.1|32055.1|32035.1|32022.1|32002.1|9
1734452810000|2024-12-17 16:26:50|||||||||4
1734452820000|2024-12-17 16:27:00|32057.6|32037.6|32067.6|32027.6|32067.6|32037.6|32052.6|32027.6|2
1734452840000|2024-12-17 16:27:20|32059.4|32039.4|32059.4|32039.4|32059.4|32039.4|32059.4|32039.4|0
1734452850000|2024-12-17 16:27:30|32061.1|32041.1|32075.1|32055.1|32075.1|32055.1|32061.1|32041.1|26
1734452860000|2024-12-17 16:27:40|32074.4|32054.4|32078.4|32058.4|32078.4|32058.4|32074.4|32054.4|1
1734452870000|2024-12-17 16:27:50|32079.4|32059.4|32081.9|32061.9|32081.9|32061.9|32079.4|32059.4|0
1734452890000|2024-12-17 16:28:10|32082.6|32062.6|32081.9|32061.9|32084.4|32064.4|32081.9|32061.9|24
1734452900000|2024-12-17 16:28:20|32080.1|32060.1|32075.1|32055.1|32080.1|32060.1|32075.1|32055.1|1
1734452910000|2024-12-17 16:28:30|32073.4|32053.4|32049.4|32029.4|32073.4|32053.4|32049.4|32015.9|5
1734452920000|2024-12-17 16:28:40|32066.1|32026.1|32059.4|32039.4|32066.9|32039.4|32059.4|32026.1|10
1734452940000|2024-12-17 16:29:00|32060.1|32040.1|32062.6|32042.6|32062.6|32042.6|32060.1|32040.1|0
1734452960000|2024-12-17 16:29:20|32064.4|32044.4|32069.4|32049.4|32069.4|32049.4|32064.4|32044.4|5
1734452970000|2024-12-17 16:29:30|32067.6|32047.6|32069.4|32049.4|32069.4|32049.4|32067.6|32047.6|1
1734452980000|2024-12-17 16:29:40|||||||||3
1734452990000|2024-12-17 16:29:50|32059.4|32039.4|32047.6|32027.6|32059.4|32039.4|32045.1|32025.1|2
1734453010000|2024-12-17 16:30:10|32049.2|32029.2|32049.9|32029.9|32049.9|32029.9|32049.2|32029.2|1
1734453020000|2024-12-17 16:30:20|32050.9|32030.9|32051.7|32031.7|32051.7|32031.7|32050.9|32030.9|0
1734453030000|2024-12-17 16:30:30|32049.2|32029.2|32052.6|32032.6|32052.6|32032.6|32049.2|32029.2|0
1734453050000|2024-12-17 16:30:50|32053.4|32033.4|32065.1|32045.1|32065.1|32045.1|32053.4|32033.4|6
1734453060000|2024-12-17 16:31:00|32066.9|32046.9|32076.1|32056.1|32076.9|32056.9|32066.9|32046.9|7
1734453070000|2024-12-17 16:31:10|32076.9|32056.9|32076.9|32056.9|32076.9|32056.9|32076.9|32056.9|0
1734453080000|2024-12-17 16:31:20|32078.6|32058.6|32076.9|32056.9|32078.6|32058.6|32076.9|32056.9|1
1734453090000|2024-12-17 16:31:30|32059.4|32039.4|32059.4|32039.4|32059.4|32039.4|32059.4|32039.4|3
1734453100000|2024-12-17 16:31:40|32054.4|32034.4|32068.6|32048.6|32071.1|32048.6|32054.4|32031.1|33
1734453110000|2024-12-17 16:31:50|32072.9|32052.9|32088.6|32048.6|32088.6|32052.9|32072.9|32044.6|1
1734453120000|2024-12-17 16:32:00|32089.4|32049.4|32091.1|32071.1|32096.1|32071.1|32083.6|32049.4|10
1734453130000|2024-12-17 16:32:10|32085.9|32065.9|32084.4|32064.4|32094.2|32065.9|32084.4|32052.6|72
1734453140000|2024-12-17 16:32:20|32092.6|32052.6|32092.6|32052.6|32092.6|32064.4|32084.4|32052.6|0
1734453150000|2024-12-17 16:32:30|32080.9|32060.9|32082.6|32062.6|32084.4|32064.4|32080.9|32060.9|1
1734453170000|2024-12-17 16:32:50|32083.4|32063.4|32089.4|32069.4|32089.4|32069.4|32083.4|32063.4|4
1734453180000|2024-12-17 16:33:00|||||||||1
1734453190000|2024-12-17 16:33:10|32094.4|32074.4|32104.4|32084.4|32104.4|32084.4|32094.4|32074.4|61
1734453200000|2024-12-17 16:33:20|32106.1|32086.1|32134.4|32114.4|32134.4|32114.4|32106.1|32086.1|8
1734453210000|2024-12-17 16:33:30|32136.1|32116.1|32119.6|32099.6|32157.6|32137.6|32119.6|32099.6|20
1734453220000|2024-12-17 16:33:40|32120.3|32100.3|32121.1|32101.1|32121.1|32101.1|32120.3|32100.3|2
1734453230000|2024-12-17 16:33:50|32124.6|32104.6|32143.8|32103.8|32143.8|32112.1|32124.6|32103.8|6
1734453240000|2024-12-17 16:34:00|32150.3|32110.3|32144.4|32124.4|32150.3|32124.4|32142.1|32110.3|1
1734453250000|2024-12-17 16:34:10|32145.9|32125.9|32151.1|32131.1|32151.1|32131.1|32145.9|32125.9|11
1734453260000|2024-12-17 16:34:20|32151.9|32131.9|32156.1|32136.1|32156.1|32136.1|32151.9|32131.9|3
1734453270000|2024-12-17 16:34:30|32161.1|32141.1|32166.1|32146.1|32166.1|32146.1|32161.1|32141.1|3
1734453280000|2024-12-17 16:34:40|32203.3|32143.3|32192.8|32172.8|32207.1|32177.1|32192.8|32143.3|63
1734453290000|2024-12-17 16:34:50|32192.1|32172.1|32193.6|32173.6|32199.6|32173.6|32187.8|32159.6|4
1734453300000|2024-12-17 16:35:00|32201.9|32161.9|32187.6|32167.6|32201.9|32170.1|32187.6|32161.9|0
1734453310000|2024-12-17 16:35:10|32193.6|32173.6|32193.6|32173.6|32193.6|32173.6|32193.6|32173.6|3
1734453320000|2024-12-17 16:35:20|32190.1|32170.1|32176.1|32156.1|32194.9|32170.1|32174.4|32134.9|14
1734453330000|2024-12-17 16:35:30|32181.1|32161.1|32191.1|32171.1|32191.1|32171.1|32181.1|32161.1|2
1734453340000|2024-12-17 16:35:40|32192.8|32172.8|32193.6|32173.6|32193.6|32173.6|32192.8|32172.8|1
1734453350000|2024-12-17 16:35:50|32191.1|32171.1|32193.6|32173.6|32193.6|32173.6|32191.1|32171.1|4
1734453360000|2024-12-17 16:36:00|32192.8|32172.8|32188.6|32168.6|32192.8|32172.8|32188.6|32168.6|1
1734453380000|2024-12-17 16:36:20|32186.9|32166.9|32188.6|32168.6|32188.6|32168.6|32186.9|32166.9|0
1734453390000|2024-12-17 16:36:30|32191.1|32171.1|32191.1|32171.1|32193.6|32173.6|32191.1|32171.1|6
1734453400000|2024-12-17 16:36:40|||||||||17
1734453410000|2024-12-17 16:36:50|32194.6|32174.6|32243.6|32223.6|32248.5|32223.6|32194.6|32174.6|42
1734453420000|2024-12-17 16:37:00|32238.6|32218.6|32228.6|32208.6|32238.6|32218.6|32228.6|32208.6|9
1734453430000|2024-12-17 16:37:10|32226.9|32206.9|32226.1|32206.1|32226.9|32206.9|32226.1|32206.1|0
1734453440000|2024-12-17 16:37:20|32229.6|32209.6|32242.8|32222.8|32246.1|32222.8|32229.6|32206.1|9
1734453450000|2024-12-17 16:37:30|32245.3|32225.3|32243.6|32223.6|32245.3|32225.3|32243.6|32223.6|1
1734453460000|2024-12-17 16:37:40|32242.9|32182.9|32236.1|32176.1|32242.9|32182.9|32236.1|32176.1|15
1734453470000|2024-12-17 16:37:50|32238.6|32178.6|32194.4|32174.4|32238.6|32178.6|32194.4|32174.4|0
1734453480000|2024-12-17 16:38:00|32193.6|32173.6|32191.1|32171.1|32193.6|32173.6|32189.4|32169.4|0
1734453490000|2024-12-17 16:38:10|32196.3|32176.3|32201.3|32181.3|32201.3|32181.3|32196.3|32176.3|1
1734453500000|2024-12-17 16:38:20|32202.8|32182.8|32205.3|32185.3|32205.3|32185.3|32202.8|32182.8|2
1734453510000|2024-12-17 16:38:30|32206.1|32186.1|32207.8|32187.8|32207.8|32187.8|32206.1|32186.1|1
1734453520000|2024-12-17 16:38:40|32208.6|32188.6|32211.1|32191.1|32211.1|32191.1|32208.6|32188.6|0
1734453540000|2024-12-17 16:39:00|32214.4|32194.4|32204.4|32184.4|32214.4|32194.4|32204.4|32184.4|3
1734453550000|2024-12-17 16:39:10|32212.6|32172.6|32212.6|32172.6|32212.6|32172.6|32212.6|32172.6|0
1734453570000|2024-12-17 16:39:30|32210.3|32170.3|32197.8|32177.8|32210.3|32177.8|32197.8|32170.3|0
1734453580000|2024-12-17 16:39:40|32196.3|32176.3|32192.8|32172.8|32196.3|32176.3|32192.8|32172.8|1
1734453590000|2024-12-17 16:39:50|32190.3|32170.3|32168.6|32148.6|32190.3|32170.3|32161.1|32141.1|17
1734453600000|2024-12-17 16:40:00|32170.3|32150.3|32178.6|32158.6|32178.6|32158.6|32170.3|32150.3|2
1734453610000|2024-12-17 16:40:10|32176.9|32156.9|32176.9|32156.9|32176.9|32156.9|32176.9|32156.9|2
1734453620000|2024-12-17 16:40:20|32178.6|32158.6|32178.6|32158.6|32178.6|32158.6|32178.6|32158.6|0
1734453630000|2024-12-17 16:40:30|32176.9|32156.9|32176.9|32156.9|32176.9|32156.9|32176.9|32156.9|0
1734453640000|2024-12-17 16:40:40|32171.9|32151.9|32164.4|32144.4|32171.9|32151.9|32164.4|32144.4|1
1734453650000|2024-12-17 16:40:50|32161.1|32141.1|32166.9|32126.9|32166.9|32141.1|32160.3|32126.9|2
1734453660000|2024-12-17 16:41:00|32160.3|32140.3|32112.8|32092.8|32162.1|32142.1|32105.1|32071.1|5
1734453670000|2024-12-17 16:41:10|32124.6|32084.6|32122.8|32102.8|32131.1|32102.8|32122.8|32084.6|1
1734453680000|2024-12-17 16:41:20|32134.6|32094.6|32136.1|32096.1|32136.1|32096.1|32134.6|32094.6|0
1734453690000|2024-12-17 16:41:30|32127.8|32107.8|32134.4|32094.4|32134.4|32107.8|32127.8|32094.4|2
1734453700000|2024-12-17 16:41:40|32130.1|32090.1|32127.6|32087.6|32130.1|32090.1|32127.6|32087.6|0
1734453710000|2024-12-17 16:41:50|32117.8|32097.8|32117.8|32097.8|32117.8|32097.8|32117.8|32097.8|2
1734453720000|2024-12-17 16:42:00|32130.3|32090.3|32130.3|32090.3|32130.3|32090.3|32130.3|32090.3|0
1734453730000|2024-12-17 16:42:10|32118.6|32098.6|32126.9|32086.9|32126.9|32098.6|32118.6|32086.9|1
1734453740000|2024-12-17 16:42:20|32115.1|32095.1|32115.3|32095.3|32115.3|32095.3|32113.6|32093.6|1
1734453750000|2024-12-17 16:42:30|32116.1|32096.1|32116.1|32096.1|32116.1|32096.1|32116.1|32096.1|0
1734453760000|2024-12-17 16:42:40|32118.6|32098.6|32122.8|32102.8|32122.8|32102.8|32118.6|32098.6|31
1734453770000|2024-12-17 16:42:50|32119.4|32099.4|32119.4|32099.4|32119.4|32099.4|32119.4|32099.4|0
1734453780000|2024-12-17 16:43:00|32118.6|32098.6|32113.6|32093.6|32118.6|32098.6|32113.6|32093.6|3
1734453790000|2024-12-17 16:43:10|32111.8|32091.8|32116.1|32096.1|32116.1|32096.1|32111.1|32091.1|4
1734453800000|2024-12-17 16:43:20|32113.6|32093.6|32111.1|32091.1|32113.6|32093.6|32111.1|32091.1|0
1734453810000|2024-12-17 16:43:30|32101.8|32081.8|32101.8|32081.8|32101.8|32081.8|32101.8|32081.8|6
1734453820000|2024-12-17 16:43:40|32100.1|32080.1|32098.4|32078.4|32100.1|32080.1|32098.4|32078.4|11
1734453830000|2024-12-17 16:43:50|32096.1|32076.1|32096.1|32076.1|32096.1|32076.1|32096.1|32076.1|0
1734453840000|2024-12-17 16:44:00|32096.8|32076.8|32100.1|32080.1|32100.1|32080.1|32096.8|32076.8|3
1734453850000|2024-12-17 16:44:10|32101.8|32081.8|32106.8|32086.8|32106.8|32086.8|32101.8|32081.8|0
1734453860000|2024-12-17 16:44:20|32109.3|32089.3|32111.1|32091.1|32111.1|32091.1|32109.3|32089.3|6
1734453870000|2024-12-17 16:44:30|32110.1|32090.1|32109.3|32089.3|32110.1|32090.1|32109.3|32089.3|0
1734453880000|2024-12-17 16:44:40|32110.1|32090.1|32111.8|32091.8|32111.8|32091.8|32110.1|32090.1|0
1734453900000|2024-12-17 16:45:00|32115.3|32095.3|32131.1|32091.1|32131.1|32096.1|32115.3|32091.1|2
1734453910000|2024-12-17 16:45:10|32130.3|32090.3|32130.3|32090.3|32130.3|32090.3|32130.3|32090.3|0
1734453920000|2024-12-17 16:45:20|32128.6|32088.6|32127.1|32087.1|32128.6|32088.6|32127.1|32087.1|0
1734453930000|2024-12-17 16:45:30|32125.3|32085.3|32113.6|32093.6|32125.3|32094.3|32113.6|32085.3|0
1734453940000|2024-12-17 16:45:40|32114.3|32094.3|32098.6|32078.6|32114.3|32094.3|32098.6|32078.6|4
1734453960000|2024-12-17 16:46:00|32111.1|32071.1|32099.3|32079.3|32111.1|32084.3|32099.3|32071.1|6
1734453970000|2024-12-17 16:46:10|32101.1|32081.1|32099.3|32079.3|32101.1|32081.1|32099.3|32079.3|1
1734453980000|2024-12-17 16:46:20|32101.1|32081.1|32101.1|32081.1|32101.1|32081.1|32099.3|32079.3|0
1734454000000|2024-12-17 16:46:40|32100.3|32080.3|32098.6|32078.6|32100.3|32080.3|32098.6|32078.6|2
1734454020000|2024-12-17 16:47:00|32102.8|32082.8|32105.3|32085.3|32105.3|32085.3|32102.8|32082.8|2
1734454030000|2024-12-17 16:47:10|32107.8|32087.8|32112.1|32092.1|32112.1|32092.1|32107.8|32087.8|1
1734454040000|2024-12-17 16:47:20|32114.6|32094.6|32114.6|32094.6|32114.6|32094.6|32114.6|32094.6|2
1734454050000|2024-12-17 16:47:30|32116.1|32096.1|32116.1|32096.1|32116.1|32096.1|32116.1|32096.1|2
1734454070000|2024-12-17 16:47:50|32115.3|32095.3|32118.6|32098.6|32118.6|32098.6|32115.3|32095.3|1
1734454080000|2024-12-17 16:48:00|32123.6|32103.6|32123.6|32103.6|32123.6|32103.6|32123.6|32103.6|3
1734454090000|2024-12-17 16:48:10|||||||||1
1734454100000|2024-12-17 16:48:20|32125.3|32105.3|32130.3|32110.3|32130.3|32110.3|32125.3|32105.3|0
1734454110000|2024-12-17 16:48:30|32127.8|32107.8|32127.8|32107.8|32127.8|32107.8|32126.1|32106.1|4
1734454120000|2024-12-17 16:48:40|||||||||1
1734454140000|2024-12-17 16:49:00|32126.1|32106.1|32127.8|32107.8|32127.8|32107.8|32126.1|32106.1|1
1734454150000|2024-12-17 16:49:10|32118.6|32098.6|32116.8|32096.8|32118.6|32098.6|32116.8|32096.8|2
1734454180000|2024-12-17 16:49:40|32116.1|32096.1|32116.1|32096.1|32116.1|32096.1|32116.1|32096.1|0
1734454190000|2024-12-17 16:49:50|32117.8|32097.8|32117.8|32097.8|32117.8|32097.8|32117.8|32097.8|0
1734454200000|2024-12-17 16:50:00|32119.6|32099.6|32120.3|32100.3|32120.3|32100.3|32119.6|32099.6|2
1734454210000|2024-12-17 16:50:10|32118.6|32098.6|32118.6|32098.6|32118.6|32098.6|32118.6|32098.6|3
1734454240000|2024-12-17 16:50:40|32123.6|32103.6|32123.6|32103.6|32123.6|32103.6|32123.6|32103.6|2
1734454250000|2024-12-17 16:50:50|32125.3|32105.3|32127.8|32107.8|32127.8|32107.8|32125.3|32105.3|1
1734454260000|2024-12-17 16:51:00|32118.6|32098.6|32112.6|32092.6|32118.6|32098.6|32112.6|32092.6|10
1734454290000|2024-12-17 16:51:30|32108.6|32088.6|32087.8|32067.8|32108.6|32088.6|32087.8|32067.8|17
1734454300000|2024-12-17 16:51:40|32082.6|32062.6|32066.8|32046.8|32082.6|32062.6|32066.1|32046.1|16
1734454320000|2024-12-17 16:52:00|32069.3|32049.3|32087.6|32067.6|32087.6|32067.6|32069.3|32049.3|3
1734454330000|2024-12-17 16:52:10|32086.8|32066.8|32086.8|32066.8|32086.8|32066.8|32086.8|32066.8|0
1734454350000|2024-12-17 16:52:30|32087.6|32067.6|32081.6|32061.6|32089.3|32069.3|32081.6|32061.6|5
1734454370000|2024-12-17 16:52:50|32080.9|32060.9|32085.1|32065.1|32085.1|32065.1|32080.9|32060.9|3
1734454380000|2024-12-17 16:53:00|32085.9|32065.9|32090.1|32070.1|32090.1|32070.1|32085.9|32065.9|1
1734454390000|2024-12-17 16:53:10|32091.8|32071.8|32096.8|32076.8|32096.8|32076.8|32091.8|32071.8|2
1734454400000|2024-12-17 16:53:20|32098.6|32078.6|32097.6|32077.6|32100.1|32080.1|32097.6|32077.6|2
1734454410000|2024-12-17 16:53:30|32095.1|32075.1|32095.1|32075.1|32095.1|32075.1|32095.1|32075.1|0
1734454420000|2024-12-17 16:53:40|32096.8|32076.8|32097.6|32077.6|32097.6|32077.6|32096.8|32076.8|1
1734454440000|2024-12-17 16:54:00|32098.4|32078.4|32105.1|32085.1|32105.1|32085.1|32098.4|32078.4|5
1734454450000|2024-12-17 16:54:10|32103.3|32083.3|32103.3|32083.3|32103.3|32083.3|32103.3|32083.3|0
1734454460000|2024-12-17 16:54:20|32101.6|32081.6|32103.1|32063.1|32104.9|32081.6|32101.6|32063.1|2
1734454470000|2024-12-17 16:54:30|32100.8|32060.8|32085.1|32065.1|32100.8|32065.1|32085.1|32060.8|0
1734454480000|2024-12-17 16:54:40|32086.8|32066.8|32086.8|32066.8|32086.8|32066.8|32086.8|32066.8|0
1734454490000|2024-12-17 16:54:50|32081.8|32061.8|32073.3|32053.3|32088.3|32061.8|32073.3|32046.8|5
1734454510000|2024-12-17 16:55:10|32075.1|32055.1|32078.3|32058.3|32078.3|32058.3|32075.1|32055.1|2
1734454520000|2024-12-17 16:55:20|32082.6|32062.6|32084.1|32064.1|32084.1|32064.1|32082.6|32062.6|0
1734454530000|2024-12-17 16:55:30|32087.6|32067.6|32087.6|32067.6|32087.6|32067.6|32087.6|32067.6|1
1734454540000|2024-12-17 16:55:40|32093.6|32073.6|32093.6|32073.6|32093.6|32073.6|32093.6|32073.6|1
1734454550000|2024-12-17 16:55:50|32096.1|32076.1|32095.1|32075.1|32096.1|32076.1|32095.1|32075.1|1
1734454570000|2024-12-17 16:56:10|32095.8|32075.8|32095.8|32075.8|32095.8|32075.8|32095.8|32075.8|0
1734454580000|2024-12-17 16:56:20|32099.3|32079.3|32099.3|32079.3|32099.3|32079.3|32099.3|32079.3|3
1734454600000|2024-12-17 16:56:40|32102.6|32082.6|32102.6|32082.6|32102.6|32082.6|32102.6|32082.6|0
1734454610000|2024-12-17 16:56:50|32100.1|32080.1|32100.1|32080.1|32100.1|32080.1|32100.1|32080.1|1
1734454620000|2024-12-17 16:57:00|32098.3|32078.3|32099.3|32079.3|32099.3|32079.3|32098.3|32078.3|18
1734454640000|2024-12-17 16:57:20|32096.8|32076.8|32095.1|32075.1|32096.8|32076.8|32095.1|32075.1|1
1734454650000|2024-12-17 16:57:30|32094.3|32074.3|32094.3|32074.3|32094.3|32074.3|32094.3|32074.3|0
1734454660000|2024-12-17 16:57:40|32096.1|32076.1|32096.8|32076.8|32096.8|32076.8|32096.1|32076.1|1
1734454680000|2024-12-17 16:58:00|32099.3|32079.3|32101.1|32081.1|32101.1|32081.1|32099.3|32079.3|1
1734454690000|2024-12-17 16:58:10|32098.6|32078.6|32098.6|32078.6|32098.6|32078.6|32098.6|32078.6|1
1734454700000|2024-12-17 16:58:20|32095.1|32075.1|32094.3|32074.3|32095.1|32075.1|32094.3|32074.3|1
1734454730000|2024-12-17 16:58:50|32092.6|32072.6|32088.6|32068.6|32092.6|32072.6|32088.6|32068.6|3
1734454740000|2024-12-17 16:59:00|32090.3|32070.3|32092.8|32072.8|32092.8|32072.8|32090.3|32070.3|0
1734454760000|2024-12-17 16:59:20|32097.8|32077.8|32097.8|32077.8|32097.8|32077.8|32097.8|32077.8|3
1734454770000|2024-12-17 16:59:30|32100.3|32080.3|32100.3|32080.3|32100.3|32080.3|32100.3|32080.3|2
1734454790000|2024-12-17 16:59:50|||||||||3
1734454800000|2024-12-17 17:00:00|32101.1|32081.1|32101.1|32081.1|32101.1|32081.1|32101.1|32081.1|0
1734454820000|2024-12-17 17:00:20|32099.3|32079.3|32093.6|32073.6|32099.3|32079.3|32093.6|32073.6|4
1734454830000|2024-12-17 17:00:30|||||||||2
1734454840000|2024-12-17 17:00:40|32088.6|32068.6|32110.3|32090.3|32110.3|32090.3|32088.6|32068.6|5
1734454850000|2024-12-17 17:00:50|32113.8|32093.8|32113.6|32093.6|32117.8|32097.8|32111.8|32091.8|16
1734454860000|2024-12-17 17:01:00|32112.8|32092.8|32125.3|32085.3|32125.3|32093.6|32112.8|32085.3|4
1734454870000|2024-12-17 17:01:10|32124.7|32104.7|32135.3|32115.3|32135.3|32115.3|32124.7|32104.7|11
1734454880000|2024-12-17 17:01:20|32137|32117|32142.8|32122.8|32142.8|32122.8|32137|32117|7
1734454890000|2024-12-17 17:01:30|32143.6|32123.6|32162.2|32102.2|32165.3|32131.3|32143.6|32102.2|17
1734454900000|2024-12-17 17:01:40|32159|32099|32135.3|32095.3|32159|32111.3|32127.8|32095.3|3
1734454910000|2024-12-17 17:01:50|||||||||3
1734454920000|2024-12-17 17:02:00|32130.3|32090.3|32117|32097|32130.3|32098.6|32117|32090.3|3
1734454930000|2024-12-17 17:02:10|32118.8|32098.8|32122|32102|32122|32102|32118.8|32098.8|5
1734454940000|2024-12-17 17:02:20|32125.5|32105.5|32138.8|32098.8|32138.8|32107|32125.5|32098.8|3
1734454950000|2024-12-17 17:02:30|32139.5|32099.5|32145|32125|32145|32125|32134.5|32099.5|3
1734454960000|2024-12-17 17:02:40|32147.2|32127.2|32158.8|32138.8|32158.8|32138.8|32147.2|32127.2|12
1734454970000|2024-12-17 17:02:50|||||||||5
1734454980000|2024-12-17 17:03:00|32162.2|32142.2|32163.8|32143.8|32163.8|32143.8|32162.2|32142.2|2
1734454990000|2024-12-17 17:03:10|||||||||4
1734455000000|2024-12-17 17:03:20|||||||||4
1734455010000|2024-12-17 17:03:30|32167|32147|32166|32126|32169.5|32149.5|32159.5|32126|19
1734455020000|2024-12-17 17:03:40|32165.3|32125.3|32165.3|32125.3|32165.3|32125.3|32165.3|32125.3|4
1734455030000|2024-12-17 17:03:50|32157|32137|32158.8|32138.8|32158.8|32138.8|32157|32137|4
1734455040000|2024-12-17 17:04:00|32163.8|32143.8|32164.5|32144.5|32164.5|32144.5|32163.8|32143.8|4
1734455050000|2024-12-17 17:04:10|32169.5|32149.5|32180.5|32160.5|32180.5|32160.5|32169.5|32149.5|37
1734455060000|2024-12-17 17:04:20|32183|32163|32183|32163|32183|32163|32183|32163|3
1734455070000|2024-12-17 17:04:30|32185.5|32165.5|32185.5|32165.5|32185.5|32165.5|32185.5|32165.5|3
1734455080000|2024-12-17 17:04:40|32194|32174|32198.8|32178.8|32198.8|32178.8|32194|32174|9
1734455090000|2024-12-17 17:04:50|32200.5|32180.5|32200.5|32180.5|32200.5|32180.5|32200.5|32180.5|5
1734455100000|2024-12-17 17:05:00|||||||||3
1734455110000|2024-12-17 17:05:10|32203|32183|32225.5|32205.5|32225.5|32205.5|32203|32183|67
1734455120000|2024-12-17 17:05:20|32221.3|32201.3|32211.3|32191.3|32221.3|32201.3|32211.3|32191.3|9
1734455130000|2024-12-17 17:05:30|||||||||4
1734455140000|2024-12-17 17:05:40|32209.5|32189.5|32208.8|32188.8|32209.5|32189.5|32208.8|32188.8|1
1734455150000|2024-12-17 17:05:50|32209.5|32189.5|32209.7|32189.7|32211.3|32191.3|32209.5|32189.5|5
1734455160000|2024-12-17 17:06:00|32213.2|32193.2|32229.7|32189.7|32229.7|32193.2|32213.2|32186.5|5
1734455170000|2024-12-17 17:06:10|32230.5|32190.5|32221.5|32181.5|32236.5|32204|32221.5|32181.5|10
1734455180000|2024-12-17 17:06:20|32214|32194|32199|32179|32214|32194|32199|32179|4
1734455190000|2024-12-17 17:06:30|32194|32174|32194|32174|32202.2|32174|32194|32162.2|5
1734455200000|2024-12-17 17:06:40|32191.5|32171.5|32184|32164|32191.5|32171.5|32179.7|32151.5|7
1734455210000|2024-12-17 17:06:50|32186.5|32166.5|32194|32174|32194|32174|32186.5|32166.5|3
1734455220000|2024-12-17 17:07:00|32203.4|32183.4|32216.7|32196.7|32216.7|32196.7|32203.4|32183.4|14
1734455230000|2024-12-17 17:07:10|32212.4|32192.4|32207.4|32187.4|32212.4|32192.4|32207.4|32187.4|11
1734455240000|2024-12-17 17:07:20|32205.7|32185.7|32204|32184|32205.7|32185.7|32201.5|32181.5|2
1734455250000|2024-12-17 17:07:30|32206.5|32186.5|32206.5|32186.5|32206.5|32186.5|32206.5|32186.5|0
1734455260000|2024-12-17 17:07:40|32211.5|32191.5|32225.7|32185.7|32225.7|32191.5|32211.5|32185.7|3
1734455280000|2024-12-17 17:08:00|32226.5|32186.5|32229|32209|32234|32209|32226.5|32186.5|2
1734455290000|2024-12-17 17:08:10|32228.2|32208.2|32230.7|32210.7|32230.7|32210.7|32228.2|32208.2|0
1734455300000|2024-12-17 17:08:20|32229|32209|32248.4|32208.4|32248.4|32212.4|32229|32208.4|18
1734455310000|2024-12-17 17:08:30|32250.2|32210.2|32252.4|32232.4|32260.7|32232.4|32250.2|32210.2|1
1734455320000|2024-12-17 17:08:40|32264.2|32224.2|32253.2|32233.2|32264.2|32233.2|32253.2|32224.2|1
1734455330000|2024-12-17 17:08:50|32256.7|32236.7|32259|32239|32259|32239|32256.7|32236.7|0
1734455340000|2024-12-17 17:09:00|32261.5|32241.5|32264|32244|32264|32244|32261.5|32241.5|0
1734455350000|2024-12-17 17:09:10|32262.2|32242.2|32259|32239|32262.2|32242.2|32259|32239|9
1734455360000|2024-12-17 17:09:20|32257.2|32237.2|32249|32229|32257.2|32237.2|32249|32229|4
1734455370000|2024-12-17 17:09:30|32252.4|32232.4|32294|32274|32294|32274|32252.4|32232.4|23
1734455380000|2024-12-17 17:09:40|32293.2|32273.2|32296.5|32276.5|32301.5|32281.5|32293.2|32273.2|15
1734455390000|2024-12-17 17:09:50|32301.5|32281.5|32296.5|32276.5|32301.5|32281.5|32296.5|32276.5|1
1734455400000|2024-12-17 17:10:00|32294.7|32274.7|32292.2|32272.2|32294.7|32274.7|32292.2|32272.2|3
1734455410000|2024-12-17 17:10:10|32294|32274|32290.5|32250.5|32294|32274|32284|32250.5|7
1734455420000|2024-12-17 17:10:20|32289|32249|32280.7|32240.7|32295.7|32249|32280.7|32235.7|1
1734455430000|2024-12-17 17:10:30|32269|32249|32261.5|32221.5|32269|32249|32260.7|32221.5|5
1734455440000|2024-12-17 17:10:40|32249.7|32229.7|32232.2|32192.2|32249.7|32229.7|32224|32192.2|22
1734455450000|2024-12-17 17:10:50|32219|32199|32240.7|32200.7|32240.7|32201.5|32219|32199|5
1734455460000|2024-12-17 17:11:00|32239|32219|32239|32219|32239|32219|32239|32219|3
1734455470000|2024-12-17 17:11:10|32247.7|32227.7|32260.7|32240.7|32260.7|32240.7|32247.7|32227.7|7
1734455480000|2024-12-17 17:11:20|32259.2|32239.2|32254|32234|32265.7|32239.2|32254|32225.7|1
1734455490000|2024-12-17 17:11:30|32253.2|32233.2|32243.2|32223.2|32253.2|32233.2|32243.2|32223.2|5
1734455500000|2024-12-17 17:11:40|32248.2|32228.2|32245.7|32225.7|32248.2|32228.2|32245.7|32225.7|2
1734455530000|2024-12-17 17:12:10|32244|32224|32244|32224|32244|32224|32244|32224|0
1734455540000|2024-12-17 17:12:20|32199|32179|32202.4|32182.4|32210.7|32182.4|32199|32169|29
1734455550000|2024-12-17 17:12:30|32210.7|32170.7|32210.7|32170.7|32210.7|32170.7|32210.7|32170.7|0
1734455560000|2024-12-17 17:12:40|32168|32148|32178|32158|32178|32158|32168|32148|5
1734455570000|2024-12-17 17:12:50|32185.5|32165.5|32209|32169|32209|32169|32185.5|32165.5|2
1734455580000|2024-12-17 17:13:00|32220.7|32160.7|32218|32198|32220.7|32198|32209.7|32160.7|2
1734455590000|2024-12-17 17:13:10|32248|32188|32254.7|32194.7|32254.7|32194.7|32248|32188|4
1734455600000|2024-12-17 17:13:20|32258.5|32198.5|32258.5|32198.5|32258.5|32198.5|32258.5|32198.5|7
1734455610000|2024-12-17 17:13:30|32260.3|32200.3|32260.3|32200.3|32260.3|32200.3|32260.3|32200.3|0
1734455640000|2024-12-17 17:14:00|32261|32201|32254.7|32234.7|32263|32234.7|32254.7|32201|2
1734455650000|2024-12-17 17:14:10|32281.7|32221.7|32281.7|32221.7|32281.7|32221.7|32281.7|32221.7|4
1734455660000|2024-12-17 17:14:20|32280.4|32240.4|32283.4|32243.4|32283.4|32243.4|32280.4|32240.4|10
1734455680000|2024-12-17 17:14:40|32271.7|32251.7|32271.7|32251.7|32283.4|32251.7|32271.7|32243.4|0
1734455690000|2024-12-17 17:14:50|32283.4|32243.4|32283.4|32243.4|32283.4|32243.4|32283.4|32243.4|4
1734455700000|2024-12-17 17:15:00|32276.9|32256.9|32283.2|32263.2|32283.2|32263.2|32276.9|32256.9|8
1734455710000|2024-12-17 17:15:10|32278.2|32258.2|32279|32259|32279|32259|32278.2|32258.2|7
1734455730000|2024-12-17 17:15:30|||||||||3
1734455740000|2024-12-17 17:15:40|||||||||1
1734455750000|2024-12-17 17:15:50|||||||||3
1734455760000|2024-12-17 17:16:00|32278.2|32258.2|32274|32254|32278.2|32258.2|32274|32254|9
1734455790000|2024-12-17 17:16:30|||||||||2
1734455800000|2024-12-17 17:16:40|32275.7|32255.7|32278.2|32258.2|32278.2|32258.2|32275.7|32255.7|0
1734455810000|2024-12-17 17:16:50|32280.7|32260.7|32279|32259|32280.7|32260.7|32279|32259|2
1734455820000|2024-12-17 17:17:00|32277.2|32257.2|32280.7|32260.7|32280.7|32260.7|32276.5|32256.5|1
1734455840000|2024-12-17 17:17:20|32281.5|32261.5|32291.4|32271.4|32292.2|32272.2|32281.5|32261.5|3
1734455850000|2024-12-17 17:17:30|||||||||1
1734455870000|2024-12-17 17:17:50|32289.7|32269.7|32288.9|32268.9|32289.7|32269.7|32288.9|32268.9|1
1734455880000|2024-12-17 17:18:00|32283.9|32263.9|32283.9|32263.9|32283.9|32263.9|32283.9|32263.9|3
1734455890000|2024-12-17 17:18:10|32282.2|32262.2|32280.7|32260.7|32283.9|32263.9|32278.9|32258.9|7
1734455900000|2024-12-17 17:18:20|32283.2|32263.2|32285.7|32265.7|32285.7|32265.7|32283.2|32263.2|0
1734455910000|2024-12-17 17:18:30|32288.2|32268.2|32288.2|32268.2|32288.2|32268.2|32288.2|32268.2|1
1734455930000|2024-12-17 17:18:50|||||||||4
1734455940000|2024-12-17 17:19:00|32287.4|32267.4|32280.7|32260.7|32287.4|32267.4|32280.7|32260.7|10
1734455950000|2024-12-17 17:19:10|32281.4|32261.4|32283.9|32263.9|32283.9|32263.9|32281.4|32261.4|4
1734455970000|2024-12-17 17:19:30|32283.2|32263.2|32283.2|32263.2|32283.2|32263.2|32283.2|32263.2|1
1734455980000|2024-12-17 17:19:40|32288.2|32268.2|32288.2|32268.2|32288.2|32268.2|32288.2|32268.2|18
1734456000000|2024-12-17 17:20:00|32293.4|32273.4|32297.4|32277.4|32297.6|32277.6|32293.4|32273.4|8
1734456010000|2024-12-17 17:20:10|32299.2|32279.2|32303.2|32283.2|32303.2|32283.2|32299.2|32279.2|18
1734456020000|2024-12-17 17:20:20|32317.4|32297.4|32319.9|32299.9|32319.9|32299.9|32317.4|32297.4|28
1734456030000|2024-12-17 17:20:30|32317.4|32297.4|32314.9|32294.9|32317.4|32297.4|32314.9|32294.9|4
1734456040000|2024-12-17 17:20:40|32312.4|32292.4|32306.4|32286.4|32312.4|32292.4|32306.4|32286.4|5
1734456050000|2024-12-17 17:20:50|32307.2|32287.2|32306.4|32286.4|32307.2|32287.2|32306.4|32286.4|4
1734456060000|2024-12-17 17:21:00|32308.9|32288.9|32305.7|32285.7|32308.9|32288.9|32303.9|32283.9|109
1734456070000|2024-12-17 17:21:10|32309.2|32289.2|32323.4|32303.4|32323.4|32303.4|32309.2|32289.2|6
1734456080000|2024-12-17 17:21:20|32318.2|32298.2|32306.7|32286.7|32324.9|32298.2|32306.7|32278.4|1
1734456090000|2024-12-17 17:21:30|32305.9|32285.9|32300.9|32280.9|32305.9|32285.9|32300.9|32280.9|1
1734456100000|2024-12-17 17:21:40|32297.4|32277.4|32290.9|32270.9|32297.4|32277.4|32281.7|32261.7|42
1734456110000|2024-12-17 17:21:50|32294.4|32274.4|32300.1|32280.1|32312.6|32288.6|32294.4|32272.6|5
1734456120000|2024-12-17 17:22:00|32298.4|32278.4|32298.4|32278.4|32298.4|32278.4|32296.7|32276.7|6
1734456130000|2024-12-17 17:22:10|32300.1|32280.1|32300.1|32280.1|32300.1|32280.1|32300.1|32280.1|1
1734456140000|2024-12-17 17:22:20|32305.3|32285.3|32316.7|32296.7|32320.1|32300.1|32305.3|32285.3|9
1734456150000|2024-12-17 17:22:30|32328.4|32288.4|32315.1|32295.1|32328.4|32295.1|32313.4|32288.4|83
1734456160000|2024-12-17 17:22:40|32312.6|32292.6|32324.4|32304.4|32324.4|32304.4|32310.1|32290.1|36
1734456170000|2024-12-17 17:22:50|32325.1|32305.1|32324.2|32304.2|32325.1|32305.1|32324.2|32304.2|6
1734456180000|2024-12-17 17:23:00|32325.9|32305.9|32338.6|32318.6|32361.1|32341.1|32325.9|32305.9|34
1734456190000|2024-12-17 17:23:10|32340.1|32320.1|32379.4|32359.4|32391.1|32359.4|32340.1|32320.1|35
1734456200000|2024-12-17 17:23:20|32385.3|32365.3|32394.4|32374.4|32401.1|32381.1|32385.3|32365.3|22
1734456210000|2024-12-17 17:23:30|32397.8|32377.8|32399.4|32379.4|32409.4|32389.4|32397.6|32377.6|47
1734456220000|2024-12-17 17:23:40|32400.3|32380.3|32391.1|32371.1|32401.9|32381.9|32391.1|32371.1|12
1734456230000|2024-12-17 17:23:50|32396.3|32376.3|32396.9|32376.9|32406.1|32386.1|32394.4|32374.4|23
1734456240000|2024-12-17 17:24:00|32393.4|32373.4|32425.3|32405.3|32425.3|32405.3|32393.4|32373.4|243
1734456250000|2024-12-17 17:24:10|32427.1|32407.1|32449|32429|32449|32429|32424.6|32404.6|71
1734456260000|2024-12-17 17:24:20|32450.8|32430.8|32453.3|32433.3|32454|32434|32446.5|32426.5|49
1734456270000|2024-12-17 17:24:30|32451.5|32431.5|32423.1|32403.1|32451.5|32431.5|32421.3|32401.3|35
1734456280000|2024-12-17 17:24:40|32421.3|32401.3|32416.3|32396.3|32427.1|32407.1|32416.3|32396.3|42
1734456290000|2024-12-17 17:24:50|32417.3|32397.3|32426.3|32406.3|32437.3|32417.3|32416.3|32396.3|50
1734456300000|2024-12-17 17:25:00|32423.1|32403.1|32438.1|32418.1|32438.8|32418.8|32421.3|32401.3|52
1734456310000|2024-12-17 17:25:10|32437.3|32417.3|32439.8|32419.8|32439.8|32419.8|32437.3|32417.3|11
1734456320000|2024-12-17 17:25:20|||||||||13
1734456330000|2024-12-17 17:25:30|32439|32419|32439.8|32419.8|32439.8|32419.8|32439|32419|4
1734456340000|2024-12-17 17:25:40|32439|32419|32439.8|32419.8|32439.8|32419.8|32439|32419|9
1734456350000|2024-12-17 17:25:50|32434.8|32414.8|32432.3|32412.3|32436.5|32416.5|32432.3|32412.3|4
1734456360000|2024-12-17 17:26:00|32437.3|32417.3|32442.3|32422.3|32442.3|32422.3|32437.3|32417.3|7
1734456370000|2024-12-17 17:26:10|32449.6|32429.6|32462.3|32442.3|32462.3|32442.3|32449.6|32429.6|43
1734456380000|2024-12-17 17:26:20|32473.5|32453.5|32531.2|32511.2|32538.7|32518.7|32473.5|32453.5|26
1734456390000|2024-12-17 17:26:30|32528.7|32508.7|32526.2|32506.2|32528.7|32508.7|32524.5|32504.5|8
1734456400000|2024-12-17 17:26:40|32527|32507|32530.4|32510.4|32530.4|32510.4|32526.2|32506.2|7
1734456410000|2024-12-17 17:26:50|32532.2|32512.2|32521|32501|32532.2|32512.2|32521|32501|72
1734456420000|2024-12-17 17:27:00|32516|32496|32522|32502|32523.7|32503.7|32514.2|32494.2|16
1734456430000|2024-12-17 17:27:10|32520.2|32500.2|32518.5|32498.5|32520.2|32500.2|32518.5|32498.5|2
1734456440000|2024-12-17 17:27:20|32519.2|32499.2|32526|32506|32526|32506|32519.2|32499.2|4
1734456450000|2024-12-17 17:27:30|||||||||1
1734456460000|2024-12-17 17:27:40|32526.7|32506.7|32526.7|32506.7|32526.7|32506.7|32526.7|32506.7|0
1734456470000|2024-12-17 17:27:50|32526|32506|32523.5|32503.5|32526|32506|32523.5|32503.5|1
1734456480000|2024-12-17 17:28:00|32526.7|32506.7|32536|32516|32538.5|32516|32526.7|32498.5|5
1734456490000|2024-12-17 17:28:10|32537.5|32517.5|32542.5|32522.5|32554.2|32523.3|32537.5|32514.2|29
1734456500000|2024-12-17 17:28:20|32540.8|32520.8|32542.5|32522.5|32542.5|32522.5|32540.8|32520.8|4
1734456510000|2024-12-17 17:28:30|32546.7|32526.7|32547.5|32527.5|32547.5|32527.5|32546.7|32526.7|2
1734456520000|2024-12-17 17:28:40|32551|32531|32550|32530|32561|32541|32549.2|32529.2|17
1734456530000|2024-12-17 17:28:50|32551.7|32531.7|32532.5|32512.5|32551.7|32531.7|32530.8|32510.8|3
1734456540000|2024-12-17 17:29:00|32530|32510|32514.2|32494.2|32546.5|32511.7|32514.2|32483.3|9
1734456550000|2024-12-17 17:29:10|32516.7|32496.7|32516.7|32496.7|32516.7|32496.7|32516.7|32496.7|0
1734456560000|2024-12-17 17:29:20|32517.5|32497.5|32524.2|32504.2|32524.2|32504.2|32517.5|32497.5|5
1734456570000|2024-12-17 17:29:30|32526.7|32506.7|32491.7|32471.7|32526.7|32506.7|32491.7|32471.7|8
1734456580000|2024-12-17 17:29:40|32494.2|32474.2|32506|32486|32506|32486|32494.2|32474.2|8
1734456590000|2024-12-17 17:29:50|32506.7|32486.7|32506.7|32486.7|32509.2|32489.2|32506.7|32486.7|1
1734456600000|2024-12-17 17:30:00|32499.2|32479.2|32488.3|32468.3|32504.2|32479.2|32488.3|32464.2|13
1734456610000|2024-12-17 17:30:10|32490|32470|32504.2|32464.2|32504.2|32472.5|32490|32464.2|7
1734456620000|2024-12-17 17:30:20|32496|32476|32497.7|32477.7|32497.7|32477.7|32496|32476|4
1734456630000|2024-12-17 17:30:30|32499.4|32479.4|32500.2|32480.2|32500.2|32480.2|32499.4|32479.4|3
1734456640000|2024-12-17 17:30:40|32501.7|32481.7|32501.7|32481.7|32501.7|32481.7|32501.7|32481.7|0
1734456650000|2024-12-17 17:30:50|32503.5|32483.5|32505.8|32485.8|32505.8|32485.8|32503.5|32483.5|12
1734456660000|2024-12-17 17:31:00|||||||||1
1734456670000|2024-12-17 17:31:10|32507.5|32487.5|32507.5|32487.5|32507.5|32487.5|32507.5|32487.5|3
1734456700000|2024-12-17 17:31:40|32508.3|32488.3|32510.8|32490.8|32510.8|32490.8|32508.3|32488.3|2
1734456710000|2024-12-17 17:31:50|32512.5|32492.5|32521|32501|32521|32501|32512.5|32492.5|3
1734456720000|2024-12-17 17:32:00|32521.7|32501.7|32531.7|32511.7|32531.7|32511.7|32521.7|32501.7|1
1734456730000|2024-12-17 17:32:10|32535|32515|32537.5|32517.5|32537.5|32517.5|32535|32515|2
1734456740000|2024-12-17 17:32:20|32538.3|32518.3|32540.8|32520.8|32540.8|32520.8|32538.3|32518.3|2
1734456750000|2024-12-17 17:32:30|32546|32526|32566.7|32546.7|32566.7|32546.7|32546|32526|14
1734456760000|2024-12-17 17:32:40|32574.2|32554.2|32582.5|32562.5|32585|32565|32574.2|32554.2|5
1734456770000|2024-12-17 17:32:50|32581.7|32561.7|32573.3|32553.3|32581.7|32561.7|32573.3|32553.3|2
1734456780000|2024-12-17 17:33:00|32574|32554|32570.8|32550.8|32575.8|32555.8|32570.8|32550.8|3
1734456790000|2024-12-17 17:33:10|32568.2|32548.2|32567.5|32547.5|32568.2|32548.2|32567.5|32547.5|1
1734456800000|2024-12-17 17:33:20|32564.2|32544.2|32556.7|32536.7|32564.2|32544.2|32556.7|32536.7|0
1734456810000|2024-12-17 17:33:30|32550.7|32530.7|32554|32534|32554|32534|32550.7|32530.7|6
1734456820000|2024-12-17 17:33:40|32550.7|32530.7|32550.7|32530.7|32550.7|32530.7|32550.7|32530.7|0
1734456830000|2024-12-17 17:33:50|32552.5|32532.5|32552.5|32532.5|32552.5|32532.5|32552.5|32532.5|1
1734456840000|2024-12-17 17:34:00|32550.7|32530.7|32555|32535|32555|32535|32550|32530|2
1734456860000|2024-12-17 17:34:20|32556.7|32536.7|32557.5|32537.5|32557.5|32537.5|32556.7|32536.7|18
1734456870000|2024-12-17 17:34:30|32563.5|32543.5|32563.5|32543.5|32563.5|32543.5|32563.5|32543.5|41
1734456880000|2024-12-17 17:34:40|32564.2|32544.2|32577.9|32557.9|32582.7|32557.9|32564.2|32542.7|39
1734456890000|2024-12-17 17:34:50|32589.7|32549.7|32589.7|32549.7|32589.7|32549.7|32589.7|32549.7|0
1734456900000|2024-12-17 17:35:00|32582.9|32562.9|32594.4|32574.4|32594.4|32574.4|32582.9|32562.9|18
1734456910000|2024-12-17 17:35:10|32596.2|32576.2|32586|32566|32602.7|32576.2|32586|32561.9|28
1734456920000|2024-12-17 17:35:20|32590.2|32570.2|32591.2|32571.2|32591.2|32571.2|32588.7|32568.7|1
1734456930000|2024-12-17 17:35:30|32591.9|32571.9|32594.4|32574.4|32594.4|32574.4|32591.9|32571.9|8
1734456940000|2024-12-17 17:35:40|32593.7|32573.7|32589.4|32569.4|32601.2|32573.7|32589.4|32561.2|2
1734456950000|2024-12-17 17:35:50|32586.9|32566.9|32581.9|32561.9|32586.9|32566.9|32581.9|32561.9|3
1734456970000|2024-12-17 17:36:10|32582.9|32562.9|32584.4|32564.4|32584.4|32564.4|32582.9|32562.9|5
1734456980000|2024-12-17 17:36:20|32583.7|32563.7|32583.7|32563.7|32583.7|32563.7|32583.7|32563.7|1
1734456990000|2024-12-17 17:36:30|||||||||3
1734457000000|2024-12-17 17:36:40|32582.9|32562.9|32582.9|32562.9|32582.9|32562.9|32582.9|32562.9|0
1734457010000|2024-12-17 17:36:50|32581.2|32561.2|32572.7|32532.7|32581.2|32561.2|32571.2|32532.7|20
1734457020000|2024-12-17 17:37:00|32571|32531|32546.2|32526.2|32571|32536.7|32546.2|32526.2|6
1734457030000|2024-12-17 17:37:10|32542.7|32522.7|32525.2|32505.2|32544.2|32522.7|32525.2|32504.2|6
1734457040000|2024-12-17 17:37:20|32524.4|32504.4|32522.7|32502.7|32524.4|32504.4|32522.7|32502.7|2
1734457070000|2024-12-17 17:37:50|32520.2|32500.2|32520.2|32500.2|32520.2|32500.2|32520.2|32500.2|1
1734457080000|2024-12-17 17:38:00|32518.5|32498.5|32516.9|32496.9|32518.5|32498.5|32516.9|32496.9|2
1734457090000|2024-12-17 17:38:10|32515.2|32495.2|32503.5|32483.5|32515.2|32495.2|32503.2|32483.2|9
1734457100000|2024-12-17 17:38:20|32505.2|32485.2|32506|32486|32506|32486|32505.2|32485.2|1
1734457110000|2024-12-17 17:38:30|32504.4|32484.4|32505.2|32485.2|32505.2|32485.2|32502.7|32482.7|1
1734457120000|2024-12-17 17:38:40|||||||||1
1734457130000|2024-12-17 17:38:50|32512.7|32492.7|32512.7|32492.7|32512.7|32492.7|32512.7|32492.7|6
1734457140000|2024-12-17 17:39:00|32517.7|32497.7|32531.9|32511.9|32531.9|32511.9|32517.7|32497.7|7
1734457150000|2024-12-17 17:39:10|32532.7|32512.7|32532.7|32512.7|32532.7|32512.7|32532.7|32512.7|0
1734457180000|2024-12-17 17:39:40|32529.2|32509.2|32529.2|32509.2|32529.2|32509.2|32529.2|32509.2|2
1734457190000|2024-12-17 17:39:50|32525.7|32505.7|32534.4|32514.4|32534.4|32514.4|32522.7|32502.7|7
1734457200000|2024-12-17 17:40:00|32536.9|32516.9|32540.4|32520.4|32540.4|32520.4|32536.9|32516.9|3
1734457210000|2024-12-17 17:40:10|32542.7|32522.7|32542.7|32522.7|32542.7|32522.7|32542.7|32522.7|2
1734457250000|2024-12-17 17:40:50|32540.9|32520.9|32557.7|32517.7|32557.7|32522.5|32540.2|32517.7|3
1734457270000|2024-12-17 17:41:10|32549.4|32529.4|32546.2|32526.2|32549.4|32529.4|32546.2|32526.2|1
1734457300000|2024-12-17 17:41:40|32550.2|32530.2|32550.2|32530.2|32550.2|32530.2|32550.2|32530.2|2
1734457310000|2024-12-17 17:41:50|32554.4|32534.4|32554.4|32534.4|32554.4|32534.4|32554.4|32534.4|1
1734457320000|2024-12-17 17:42:00|||||||||5
1734457330000|2024-12-17 17:42:10|32553.7|32533.7|32553.7|32533.7|32553.7|32533.7|32553.7|32533.7|0
1734457350000|2024-12-17 17:42:30|32554.4|32534.4|32556.9|32536.9|32556.9|32536.9|32554.4|32534.4|3
1734457360000|2024-12-17 17:42:40|32558.7|32538.7|32560.4|32540.4|32560.4|32540.4|32558.7|32538.7|1
1734457370000|2024-12-17 17:42:50|32563.7|32543.7|32563.7|32543.7|32563.7|32543.7|32563.7|32543.7|0
1734457400000|2024-12-17 17:43:20|32571.9|32551.9|32567.7|32547.7|32571.9|32551.9|32567.7|32547.7|9
1734457410000|2024-12-17 17:43:30|||||||||3
1734457420000|2024-12-17 17:43:40|32559.4|32539.4|32561.2|32541.2|32561.2|32541.2|32559.4|32539.4|2
1734457440000|2024-12-17 17:44:00|32561.9|32541.9|32561.9|32541.9|32561.9|32541.9|32561.9|32541.9|1
1734457450000|2024-12-17 17:44:10|||||||||1
1734457460000|2024-12-17 17:44:20|32563.7|32543.7|32571.2|32551.2|32571.2|32551.2|32563.7|32543.7|1
1734457470000|2024-12-17 17:44:30|32576.9|32556.9|32578.6|32558.6|32578.6|32558.6|32576.9|32556.9|0
1734457480000|2024-12-17 17:44:40|32580.2|32560.2|32585.4|32565.4|32585.4|32565.4|32580.2|32560.2|2
1734457490000|2024-12-17 17:44:50|32587.1|32567.1|32587.1|32567.1|32587.1|32567.1|32587.1|32567.1|2
1734457500000|2024-12-17 17:45:00|32598.9|32558.9|32587.1|32567.1|32598.9|32567.1|32587.1|32558.9|0
1734457510000|2024-12-17 17:45:10|32589.4|32569.4|32580.2|32560.2|32589.4|32569.4|32580.2|32560.2|5
1734457520000|2024-12-17 17:45:20|32579.4|32559.4|32579.4|32559.4|32579.4|32559.4|32579.4|32559.4|2
1734457540000|2024-12-17 17:45:40|32580.2|32560.2|32584.4|32564.4|32584.4|32564.4|32580.2|32560.2|1
1734457570000|2024-12-17 17:46:10|32591.1|32571.1|32591.1|32571.1|32591.1|32571.1|32591.1|32571.1|6
1734457590000|2024-12-17 17:46:30|32596.1|32576.1|32620.4|32600.4|32620.4|32600.4|32596.1|32576.1|28
1734457600000|2024-12-17 17:46:40|32621.1|32601.1|32627.9|32607.9|32627.9|32607.9|32621.1|32601.1|32
1734457610000|2024-12-17 17:46:50|32630.4|32610.4|32639.8|32619.8|32639.8|32619.8|32630.4|32610.4|38
1734457620000|2024-12-17 17:47:00|32660|32640|32673.1|32653.1|32673.1|32653.1|32660|32640|10
1734457630000|2024-12-17 17:47:10|32672.3|32652.3|32675.8|32655.8|32681.8|32661.8|32672.3|32652.3|16
1734457640000|2024-12-17 17:47:20|32674.3|32654.3|32674.3|32654.3|32674.3|32654.3|32671.8|32651.8|3
1734457650000|2024-12-17 17:47:30|||||||||2
1734457660000|2024-12-17 17:47:40|32671|32651|32679.3|32639.3|32679.3|32651|32671|32639.3|2
1734457670000|2024-12-17 17:47:50|32677.8|32637.8|32662.5|32642.5|32677.8|32642.5|32662.5|32636|0
1734457680000|2024-12-17 17:48:00|32661|32641|32658.5|32638.5|32661|32641|32656|32636|4
1734457690000|2024-12-17 17:48:10|32660.3|32640.3|32662.8|32642.8|32662.8|32642.8|32660.3|32640.3|2
1734457700000|2024-12-17 17:48:20|||||||||1
1734457710000|2024-12-17 17:48:30|32659.3|32639.3|32665.3|32645.3|32665.3|32645.3|32659.3|32639.3|4
1734457730000|2024-12-17 17:48:50|||||||||1
1734457740000|2024-12-17 17:49:00|||||||||1
1734457750000|2024-12-17 17:49:10|||||||||1
1734457770000|2024-12-17 17:49:30|32663.5|32643.5|32677.8|32637.8|32677.8|32646|32663.5|32637.8|4
1734457780000|2024-12-17 17:49:40|32700.9|32680.9|32715.9|32675.9|32715.9|32680.9|32700.9|32675.9|2
1734457790000|2024-12-17 17:49:50|32707.6|32687.6|32713|32693|32713|32693|32707.6|32687.6|3
1734457800000|2024-12-17 17:50:00|32713.7|32693.7|32713|32693|32716.4|32696.4|32713|32693|5
1734457810000|2024-12-17 17:50:10|32689.7|32669.7|32668.7|32648.7|32689.7|32669.7|32668.7|32648.7|12
1734457820000|2024-12-17 17:50:20|32680.5|32640.5|32666.2|32626.2|32680.5|32648.7|32660.3|32626.2|4
1734457830000|2024-12-17 17:50:30|32663.7|32623.7|32663.7|32623.7|32663.7|32623.7|32663.7|32623.7|1
1734457840000|2024-12-17 17:50:40|32665.5|32625.5|32658|32638|32665.5|32638|32657.2|32625.5|1
1734457850000|2024-12-17 17:50:50|32658.7|32638.7|32658.7|32638.7|32658.7|32638.7|32658.7|32638.7|0
1734457860000|2024-12-17 17:51:00|32667|32627|32662|32642|32676.2|32644.5|32658.7|32627|5
1734457870000|2024-12-17 17:51:10|32672|32632|32685.5|32625.5|32685.5|32632|32667.7|32625.5|4
1734457880000|2024-12-17 17:51:20|32688.9|32628.9|32694.5|32634.5|32694.5|32634.5|32688.9|32628.9|3
1734457890000|2024-12-17 17:51:30|32696.2|32636.2|32696.2|32636.2|32696.2|32636.2|32694.5|32634.5|1
1734457900000|2024-12-17 17:51:40|32694.5|32634.5|32694.5|32634.5|32694.5|32634.5|32694.5|32634.5|0
1734457910000|2024-12-17 17:51:50|32688|32648|32688|32648|32688|32648|32688|32648|7
1734457920000|2024-12-17 17:52:00|||||||||3
1734457930000|2024-12-17 17:52:10|32686.2|32646.2|32686.2|32646.2|32686.2|32646.2|32686.2|32646.2|0
1734457940000|2024-12-17 17:52:20|32674.5|32654.5|32694.7|32654.7|32694.7|32654.7|32674.5|32651.2|8
1734457950000|2024-12-17 17:52:30|32690.5|32650.5|32690.5|32650.5|32690.5|32650.5|32690.5|32650.5|0
1734457970000|2024-12-17 17:52:50|32678.7|32658.7|32678|32658|32678.7|32658.7|32678|32658|2
1734457980000|2024-12-17 17:53:00|||||||||3
1734457990000|2024-12-17 17:53:10|32689.7|32649.7|32689.7|32649.7|32689.7|32649.7|32689.7|32649.7|0
1734458000000|2024-12-17 17:53:20|32683.9|32643.9|32658.7|32638.7|32683.9|32648|32658.7|32638.7|13
1734458010000|2024-12-17 17:53:30|32659.5|32639.5|32659.5|32639.5|32659.5|32639.5|32659.5|32639.5|1
1734458030000|2024-12-17 17:53:50|32656|32636|32667.7|32627.7|32667.7|32636|32656|32627.7|3
1734458040000|2024-12-17 17:54:00|32659.5|32639.5|32672|32632|32672|32639.5|32659.5|32632|1
1734458050000|2024-12-17 17:54:10|32674.5|32634.5|32675.2|32635.2|32675.2|32635.2|32674.5|32634.5|1
1734458070000|2024-12-17 17:54:30|32668.7|32648.7|32668.7|32648.7|32668.7|32648.7|32668.7|32648.7|0
1734458080000|2024-12-17 17:54:40|32676.2|32656.2|32684.5|32664.5|32684.5|32664.5|32676.2|32656.2|2
1734458090000|2024-12-17 17:54:50|32685.2|32665.2|32686|32666|32697.7|32666|32685.2|32657.7|12
1734458100000|2024-12-17 17:55:00|32685.2|32665.2|32680.2|32660.2|32685.2|32665.2|32680.2|32660.2|4
1734458110000|2024-12-17 17:55:10|32682|32662|32682|32662|32682|32662|32682|32662|0
1734458120000|2024-12-17 17:55:20|32677|32657|32677|32657|32677|32657|32677|32657|4
1734458130000|2024-12-17 17:55:30|32676.2|32656.2|32673.7|32653.7|32676.2|32656.2|32673.7|32653.7|3
1734458140000|2024-12-17 17:55:40|32671.4|32651.4|32661.2|32641.2|32671.4|32651.4|32661.2|32641.2|1
1734458150000|2024-12-17 17:55:50|32657.7|32637.7|32657.7|32637.7|32657.7|32637.7|32655.2|32635.2|3
1734458160000|2024-12-17 17:56:00|32656|32636|32650.2|32630.2|32656|32636|32650.2|32630.2|2
1734458170000|2024-12-17 17:56:10|32647.9|32627.9|32647.9|32627.9|32647.9|32627.9|32647.9|32627.9|0
1734458190000|2024-12-17 17:56:30|32647.2|32627.2|32648.7|32628.7|32648.7|32628.7|32644.5|32624.5|2
1734458200000|2024-12-17 17:56:40|32682.2|32642.2|32680.4|32640.4|32682.2|32642.2|32680.4|32640.4|16
1734458210000|2024-12-17 17:56:50|32682|32642|32682|32642|32682|32642|32682|32642|0
1734458220000|2024-12-17 17:57:00|32674.5|32654.5|32667.9|32647.9|32674.5|32654.5|32663.7|32643.7|7
1734458230000|2024-12-17 17:57:10|32673.7|32653.7|32678.7|32658.7|32678.7|32658.7|32673.7|32653.7|0
1734458250000|2024-12-17 17:57:30|32679.5|32659.5|32679.5|32659.5|32679.5|32659.5|32679.5|32659.5|0
1734458260000|2024-12-17 17:57:40|32680.2|32660.2|32680.2|32660.2|32680.2|32660.2|32680.2|32660.2|0
1734458270000|2024-12-17 17:57:50|32679.5|32659.5|32691.2|32651.2|32691.2|32659.5|32679.5|32651.2|3
1734458280000|2024-12-17 17:58:00|32679.5|32659.5|32670.2|32650.2|32687|32663.7|32670.2|32647|23
1734458290000|2024-12-17 17:58:10|||||||||1
1734458320000|2024-12-17 17:58:40|32672.7|32652.7|32667.5|32647.5|32683.5|32652.7|32667.5|32643.5|11
1734458330000|2024-12-17 17:58:50|32680.8|32620.8|32650.8|32630.8|32680.8|32633.1|32649|32620.8|10
1734458340000|2024-12-17 17:59:00|32653.3|32633.3|32677.5|32657.5|32677.5|32657.5|32653.3|32633.3|8
1734458350000|2024-12-17 17:59:10|32686.8|32666.8|32689.8|32669.8|32694|32674|32686.8|32666.8|13
1734458360000|2024-12-17 17:59:20|32688.3|32668.3|32690.8|32670.8|32690.8|32670.8|32688.3|32668.3|3
1734458370000|2024-12-17 17:59:30|||||||||2
1734458380000|2024-12-17 17:59:40|32693.1|32653.1|32679.8|32659.8|32693.1|32661.5|32679|32653.1|2
1734458390000|2024-12-17 17:59:50|32676.5|32656.5|32679|32659|32679|32659|32676.5|32656.5|1
1734458400000|2024-12-17 18:00:00|32675.8|32655.8|32678.3|32658.3|32678.3|32658.3|32675.8|32655.8|3
1734458410000|2024-12-17 18:00:10|32681.7|32661.7|32681.7|32661.7|32681.7|32661.7|32681.7|32661.7|16
1734458420000|2024-12-17 18:00:20|32685.6|32665.6|32690.8|32670.8|32693.3|32673.3|32685.6|32665.6|4
1734458440000|2024-12-17 18:00:40|32690|32670|32680.8|32660.8|32690|32670|32680.8|32660.8|23
1734458450000|2024-12-17 18:00:50|32682.5|32662.5|32675|32655|32682.5|32662.5|32675|32655|10
1734458460000|2024-12-17 18:01:00|32670.8|32650.8|32670.8|32650.8|32670.8|32650.8|32670.8|32650.8|0
1734458490000|2024-12-17 18:01:30|32669|32649|32685.8|32645.8|32685.8|32654|32669|32645.8|5
1734458500000|2024-12-17 18:01:40|32678.3|32658.3|32678.3|32658.3|32686.5|32658.3|32678.3|32645.8|9
1734458510000|2024-12-17 18:01:50|32679|32659|32692.5|32672.5|32692.5|32672.5|32679|32659|22
1734458520000|2024-12-17 18:02:00|32709.2|32669.2|32691.7|32671.7|32709.2|32675.8|32691.7|32669.2|16
1734458530000|2024-12-17 18:02:10|32689.2|32669.2|32692.3|32652.3|32692.3|32669.2|32689.2|32652.3|0
1734458550000|2024-12-17 18:02:30|32691.5|32651.5|32691.5|32651.5|32691.5|32651.5|32691.5|32651.5|1
1734458560000|2024-12-17 18:02:40|32692.3|32652.3|32686.5|32666.5|32692.3|32666.5|32684.8|32652.3|0
1734458580000|2024-12-17 18:03:00|||||||||1
1734458610000|2024-12-17 18:03:30|32687.3|32667.3|32693.1|32673.1|32693.1|32673.1|32684.8|32664.8|6
1734458620000|2024-12-17 18:03:40|32692.3|32672.3|32690.6|32670.6|32692.3|32672.3|32690.6|32670.6|7
1734458640000|2024-12-17 18:04:00|32687.1|32667.1|32677.3|32657.3|32693.8|32667.1|32677.3|32653.8|1
1734458660000|2024-12-17 18:04:20|32675.5|32655.5|32675.5|32655.5|32675.5|32655.5|32675.5|32655.5|0
1734458680000|2024-12-17 18:04:40|32683|32643|32683|32643|32683|32643|32683|32643|0
1734458700000|2024-12-17 18:05:00|32681.5|32641.5|32653|32633|32681.5|32648|32653|32633|8
1734458710000|2024-12-17 18:05:10|32654.8|32634.8|32674.8|32634.8|32674.8|32637.3|32653|32633|2
1734458720000|2024-12-17 18:05:20|32669|32649|32680.8|32640.8|32680.8|32649|32669|32640.8|1
1734458740000|2024-12-17 18:05:40|32669|32649|32680.8|32640.8|32680.8|32649|32669|32640.8|1
1734458760000|2024-12-17 18:06:00|32673.3|32653.3|32685|32645|32685|32653.3|32673.3|32645|21
1734458770000|2024-12-17 18:06:10|32676.7|32656.7|32676.7|32656.7|32676.7|32656.7|32676.7|32656.7|2
1734458790000|2024-12-17 18:06:30|32674.2|32654.2|32674.2|32654.2|32674.2|32654.2|32674.2|32654.2|1
1734458800000|2024-12-17 18:06:40|32676.7|32656.7|32676.7|32656.7|32676.7|32656.7|32676.7|32656.7|0
1734458830000|2024-12-17 18:07:10|32678.5|32658.5|32678.5|32658.5|32678.5|32658.5|32678.5|32658.5|0
1734458850000|2024-12-17 18:07:30|32675|32655|32673.3|32653.3|32675|32655|32673.3|32653.3|1
1734458860000|2024-12-17 18:07:40|32678.5|32658.5|32679.2|32659.2|32679.2|32659.2|32678.5|32658.5|5
1734458870000|2024-12-17 18:07:50|32680|32660|32716|32696|32716|32696|32680|32660|10
1734458880000|2024-12-17 18:08:00|32716.7|32696.7|32721|32701|32721|32701|32716.7|32696.7|11
1734458890000|2024-12-17 18:08:10|32719.2|32699.2|32706|32686|32719.2|32699.2|32706|32686|10
1734458920000|2024-12-17 18:08:40|32708.5|32688.5|32708.5|32688.5|32708.5|32688.5|32708.5|32688.5|1
1734458930000|2024-12-17 18:08:50|32706.7|32686.7|32705.2|32685.2|32706.7|32686.7|32705.2|32685.2|0
1734458940000|2024-12-17 18:09:00|32706|32686|32706|32686|32706|32686|32706|32686|0
1734458950000|2024-12-17 18:09:10|32705.2|32685.2|32703.5|32683.5|32705.2|32685.2|32703.5|32683.5|2
1734458960000|2024-12-17 18:09:20|32702.7|32682.7|32702.7|32682.7|32702.7|32682.7|32702.7|32682.7|1
1734458970000|2024-12-17 18:09:30|32696|32676|32690.7|32670.7|32696|32676|32690.7|32670.7|3
1734458990000|2024-12-17 18:09:50|32692.5|32672.5|32692.5|32672.5|32692.5|32672.5|32692.5|32672.5|2
1734459000000|2024-12-17 18:10:00|32688.2|32668.2|32696|32676|32696|32676|32685.7|32665.7|7
1734459010000|2024-12-17 18:10:10|32692.5|32672.5|32689|32669|32700.7|32672.5|32689|32660.7|2
1734459020000|2024-12-17 18:10:20|32700.7|32660.7|32688.2|32668.2|32700.7|32668.2|32688.2|32660.7|1
1734459030000|2024-12-17 18:10:30|32686.7|32666.7|32693.5|32673.5|32693.5|32673.5|32686.7|32666.7|2
1734459050000|2024-12-17 18:10:50|32691.7|32671.7|32691.7|32671.7|32691.7|32671.7|32690|32670|2
1734459060000|2024-12-17 18:11:00|32690|32670|32690|32670|32690|32670|32690|32670|0
1734459070000|2024-12-17 18:11:10|32689.2|32669.2|32688.5|32668.5|32689.2|32669.2|32688.5|32668.5|1
1734459080000|2024-12-17 18:11:20|32689.2|32669.2|32685|32665|32689.2|32669.2|32685|32665|6
1734459090000|2024-12-17 18:11:30|32683.2|32663.2|32683.2|32663.2|32683.2|32663.2|32683.2|32663.2|1
1734459100000|2024-12-17 18:11:40|32682.5|32662.5|32682.5|32662.5|32682.5|32662.5|32682.5|32662.5|5
1734459110000|2024-12-17 18:11:50|32681.7|32661.7|32681.7|32661.7|32681.7|32661.7|32681.7|32661.7|1
1734459120000|2024-12-17 18:12:00|32676.7|32656.7|32670.7|32650.7|32676.7|32656.7|32670.7|32650.7|8
1734459130000|2024-12-17 18:12:10|32667.5|32647.5|32667.5|32647.5|32667.5|32647.5|32667.5|32647.5|12
1734459140000|2024-12-17 18:12:20|32663.2|32643.2|32654|32634|32663.2|32643.2|32654|32634|3
1734459170000|2024-12-17 18:12:50|32651.5|32631.5|32651.5|32631.5|32651.5|32631.5|32651.5|32631.5|15
1734459190000|2024-12-17 18:13:10|32646.5|32626.5|32643.2|32623.2|32646.5|32626.5|32643.2|32623.2|2
1734459200000|2024-12-17 18:13:20|32642.5|32622.5|32642.5|32622.5|32642.5|32622.5|32642.5|32622.5|7
1734459210000|2024-12-17 18:13:30|32640.7|32620.7|32635.7|32615.7|32640.7|32620.7|32635.7|32615.7|51
1734459220000|2024-12-17 18:13:40|32636.5|32616.5|32635.7|32615.7|32638.2|32618.2|32635.7|32615.7|2
1734459230000|2024-12-17 18:13:50|32634|32614|32634|32614|32634|32614|32634|32614|0
1734459240000|2024-12-17 18:14:00|32637.5|32617.5|32638.2|32618.2|32645.7|32618.2|32637.5|32605.7|3
1734459250000|2024-12-17 18:14:10|32640.7|32620.7|32647.3|32627.3|32649|32629|32640.7|32620.7|3
1734459260000|2024-12-17 18:14:20|32644.8|32624.8|32648.2|32628.2|32648.2|32628.2|32644.8|32624.8|1
1734459270000|2024-12-17 18:14:30|32646.5|32626.5|32646.5|32626.5|32646.5|32626.5|32646.5|32626.5|0
1734459280000|2024-12-17 18:14:40|32644|32624|32622|32602|32644|32624|32622|32602|3
1734459300000|2024-12-17 18:15:00|32619|32599|32642.3|32602.3|32644|32609.8|32619|32599|1
1734459310000|2024-12-17 18:15:10|32634.8|32614.8|32647.3|32607.3|32647.3|32614.8|32634.8|32606.5|2
1734459320000|2024-12-17 18:15:20|32639|32619|32639.8|32619.8|32641.5|32621.5|32639|32619|0
1734459330000|2024-12-17 18:15:30|32639|32619|32639.8|32619.8|32639.8|32619.8|32639|32619|1
1734459340000|2024-12-17 18:15:40|32641.5|32621.5|32641.5|32621.5|32641.5|32621.5|32641.5|32621.5|0
1734459360000|2024-12-17 18:16:00|32643.2|32623.2|32649|32629|32649|32629|32643.2|32623.2|0
1734459370000|2024-12-17 18:16:10|32649.8|32629.8|32661.5|32641.5|32661.5|32641.5|32649.8|32629.8|2
1734459380000|2024-12-17 18:16:20|||||||||3
1734459410000|2024-12-17 18:16:50|||||||||1
1734459420000|2024-12-17 18:17:00|32675.7|32635.7|32675.7|32635.7|32675.7|32635.7|32675.7|32635.7|2
1734459430000|2024-12-17 18:17:10|32674|32634|32674|32634|32674|32634|32674|32634|0
1734459440000|2024-12-17 18:17:20|32672.3|32632.3|32672.3|32632.3|32672.3|32632.3|32672.3|32632.3|1
1734459450000|2024-12-17 18:17:30|32673|32633|32669|32649|32674.8|32649|32669|32633|2
1734459460000|2024-12-17 18:17:40|32680.7|32640.7|32674.8|32654.8|32680.7|32654.8|32674|32640.7|2
1734459480000|2024-12-17 18:18:00|32686.5|32646.5|32686.5|32646.5|32686.5|32646.5|32686.5|32646.5|1
1734459490000|2024-12-17 18:18:10|32687.8|32627.8|32669.8|32629.8|32687.8|32640.9|32654.8|32626.5|9
1734459510000|2024-12-17 18:18:30|32681.5|32621.5|32675.7|32635.7|32681.5|32644|32664|32621.5|1
1734459520000|2024-12-17 18:18:40|32667.5|32647.5|32669|32649|32669|32649|32667.5|32647.5|1
1734459530000|2024-12-17 18:18:50|32680.7|32640.7|32680.7|32640.7|32684.2|32652.5|32672.5|32640.7|15
1734459540000|2024-12-17 18:19:00|32677.2|32637.2|32654.7|32634.7|32677.2|32641.5|32654.7|32627.2|6
1734459550000|2024-12-17 18:19:10|32654|32634|32654|32634|32654|32634|32654|32634|0
1734459560000|2024-12-17 18:19:20|||||||||1
1734459590000|2024-12-17 18:19:50|32652.2|32632.2|32652.2|32632.2|32652.2|32632.2|32652.2|32632.2|1
1734459600000|2024-12-17 18:20:00|32651.5|32631.5|32655.7|32635.7|32657.5|32637.5|32651.5|32631.5|4
1734459610000|2024-12-17 18:20:10|32654|32634|32658.2|32638.2|32658.2|32638.2|32654|32634|0
1734459620000|2024-12-17 18:20:20|32666.5|32626.5|32675.5|32655.5|32692|32659|32658.2|32626.5|12
1734459630000|2024-12-17 18:20:30|32673.8|32653.8|32673.8|32653.8|32673.8|32653.8|32673.8|32653.8|0
1734459640000|2024-12-17 18:20:40|||||||||1
1734459650000|2024-12-17 18:20:50|32675.5|32655.5|32675.5|32655.5|32675.5|32655.5|32675.5|32655.5|3
1734459660000|2024-12-17 18:21:00|32674|32654|32676.5|32656.5|32676.5|32656.5|32674|32654|2
1734459680000|2024-12-17 18:21:20|32675.7|32655.7|32666.5|32646.5|32675.7|32655.7|32666.5|32646.5|3
1734459690000|2024-12-17 18:21:30|32672.2|32652.2|32674|32654|32674|32654|32672.2|32652.2|2
1734459700000|2024-12-17 18:21:40|32686.5|32646.5|32686.5|32646.5|32686.5|32646.5|32686.5|32646.5|0
1734459710000|2024-12-17 18:21:50|32674.7|32654.7|32662.2|32642.2|32674.7|32654.7|32662.2|32642.2|2
1734459720000|2024-12-17 18:22:00|32664|32644|32682|32662|32682|32662|32659|32631.5|23
1734459730000|2024-12-17 18:22:10|32689|32669|32688|32668|32689.7|32669.7|32688|32668|2
1734459740000|2024-12-17 18:22:20|32686.5|32666.5|32656.5|32636.5|32686.5|32666.5|32656.5|32632.2|4
1734459770000|2024-12-17 18:22:50|32658.2|32638.2|32673.4|32633.4|32673.4|32638.2|32658.2|32633.4|6
1734459780000|2024-12-17 18:23:00|32675|32635|32668.2|32648.2|32675|32648.2|32666.7|32635|0
1734459800000|2024-12-17 18:23:20|32675.7|32635.7|32675.7|32635.7|32675.7|32635.7|32675.7|32635.7|1
1734459820000|2024-12-17 18:23:40|32667.4|32647.4|32664|32644|32667.4|32647.4|32662.2|32642.2|1
1734459830000|2024-12-17 18:23:50|32662.2|32642.2|32667.4|32647.4|32667.4|32647.4|32662.2|32642.2|0
1734459840000|2024-12-17 18:24:00|32669.2|32649.2|32667.4|32647.4|32669.7|32649.7|32667.4|32647.4|1
1734459850000|2024-12-17 18:24:10|32670.7|32650.7|32670.7|32650.7|32674.9|32654.9|32669|32649|13
1734459860000|2024-12-17 18:24:20|32669|32649|32669|32649|32669|32649|32669|32649|0
1734459870000|2024-12-17 18:24:30|32666.7|32646.7|32666.7|32646.7|32666.7|32646.7|32666.7|32646.7|0
1734459880000|2024-12-17 18:24:40|32669.9|32649.9|32669.9|32649.9|32671.7|32651.7|32669.9|32649.9|5
1734459890000|2024-12-17 18:24:50|32669.2|32649.2|32650.7|32630.7|32675.9|32649.2|32647.4|32615.2|41
1734459900000|2024-12-17 18:25:00|32644.7|32624.7|32647.2|32627.2|32647.2|32627.2|32643|32623|1
1734459910000|2024-12-17 18:25:10|32644|32624|32644|32624|32644|32624|32644|32624|15
1734459920000|2024-12-17 18:25:20|32643.2|32623.2|32612.2|32592.2|32643.2|32623.2|32608|32588|17
1734459940000|2024-12-17 18:25:40|32614.7|32594.7|32615.5|32595.5|32615.5|32595.5|32614.7|32594.7|3
1734459950000|2024-12-17 18:25:50|32614.7|32594.7|32614.7|32594.7|32614.7|32594.7|32614.7|32594.7|6
1734459960000|2024-12-17 18:26:00|32611.3|32591.3|32608.8|32588.8|32611.3|32591.3|32606.3|32586.3|9
1734459980000|2024-12-17 18:26:20|32613|32593|32613|32593|32613|32593|32613|32593|2
1734459990000|2024-12-17 18:26:30|32620.5|32600.5|32620.5|32600.5|32620.5|32600.5|32620.5|32600.5|1
1734460020000|2024-12-17 18:27:00|32622.2|32602.2|32629.7|32609.7|32629.7|32609.7|32622.2|32602.2|3
1734460030000|2024-12-17 18:27:10|32628|32608|32627.2|32607.2|32628|32608|32627.2|32607.2|1
1734460060000|2024-12-17 18:27:40|32624.7|32604.7|32624.7|32604.7|32624.7|32604.7|32623|32603|1
1734460070000|2024-12-17 18:27:50|32627.2|32607.2|32629|32609|32629|32609|32627.2|32607.2|1
1734460080000|2024-12-17 18:28:00|32631.3|32611.3|32641.5|32621.5|32641.5|32621.5|32631.3|32611.3|0
1734460090000|2024-12-17 18:28:10|32642.2|32622.2|32642.2|32622.2|32642.2|32622.2|32642.2|32622.2|6
1734460100000|2024-12-17 18:28:20|32640.5|32620.5|32640.5|32620.5|32640.5|32620.5|32640.5|32620.5|0
1734460110000|2024-12-17 18:28:30|32638|32618|32638|32618|32638|32618|32638|32618|1
1734460120000|2024-12-17 18:28:40|32634.7|32614.7|32629.7|32609.7|32634.7|32614.7|32629.7|32609.7|0
1734460130000|2024-12-17 18:28:50|32623|32603|32643.2|32603.2|32643.2|32609.7|32621.2|32596.5|18
1734460140000|2024-12-17 18:29:00|32644|32604|32625.5|32605.5|32644|32610.5|32625.5|32596.5|5
1734460150000|2024-12-17 18:29:10|32638|32598|32622.2|32602.2|32638|32605.5|32622.2|32598|5
1734460160000|2024-12-17 18:29:20|32621.5|32601.5|32624|32604|32624|32604|32619.7|32599.7|3
1734460170000|2024-12-17 18:29:30|32635.7|32595.7|32635.7|32595.7|32635.7|32595.7|32635.7|32595.7|2
1734460180000|2024-12-17 18:29:40|32637.4|32597.4|32648.7|32608.7|32648.7|32608.7|32637.4|32597.4|10
1734460190000|2024-12-17 18:29:50|32649.5|32609.5|32669.7|32629.7|32681.5|32629.7|32648|32609.5|46
1734460200000|2024-12-17 18:30:00|32669|32629|32669|32629|32669|32629|32669|32629|0
1734513300000|2024-12-18 09:15:00|32735.4|32675.4|32752.1|32692.1|32752.1|32692.1|32735.2|32675.2|56
1734513310000|2024-12-18 09:15:10|32753.8|32693.8|32886.2|32826.2|32886.2|32826.2|32752.1|32692.1|67
1734513320000|2024-12-18 09:15:20|32882.9|32842.9|32878.7|32818.7|32882.9|32854.6|32868.7|32818.7|25
1734513330000|2024-12-18 09:15:30|32866.9|32826.9|32864.6|32824.6|32866.9|32826.9|32864.6|32824.6|3
1734513340000|2024-12-18 09:15:40|32862.9|32822.9|32849.4|32829.4|32862.9|32831.1|32849.4|32822.9|5
1734513350000|2024-12-18 09:15:50|32842.7|32822.7|32854.4|32794.4|32854.4|32822.7|32836.9|32790.2|7
1734513360000|2024-12-18 09:16:00|32856|32796|32848.5|32808.5|32856|32829.3|32846.1|32794.3|12
1734513370000|2024-12-18 09:16:10|32851.8|32811.8|32846.8|32806.8|32851.8|32811.8|32846|32806|5
1734513380000|2024-12-18 09:16:20|32838.5|32818.5|32817.5|32797.5|32872.5|32818.5|32817.5|32792.5|24
1734513390000|2024-12-18 09:16:30|32807.5|32787.5|32744.9|32704.9|32818.9|32787.5|32744.1|32704.9|11
1734513400000|2024-12-18 09:16:40|32725.7|32705.7|32687.4|32667.4|32725.7|32705.7|32682.4|32662.4|16
1734513410000|2024-12-18 09:16:50|32683.5|32663.5|32662.4|32642.4|32683.5|32663.5|32662.4|32642.4|3
1734513420000|2024-12-18 09:17:00|32672.1|32612.1|32663.9|32603.9|32672.1|32612.1|32663.2|32603.2|6
1734513430000|2024-12-18 09:17:10|32657.4|32617.4|32654.1|32594.1|32658.2|32623.2|32641.6|32594.1|1
1734513440000|2024-12-18 09:17:20|32649.1|32589.1|32623.2|32603.2|32649.1|32603.2|32623.2|32589.1|2
1734513450000|2024-12-18 09:17:30|32651.8|32591.8|32646.8|32606.8|32656|32615|32635|32591.8|7
1734513460000|2024-12-18 09:17:40|32648.5|32608.5|32653.5|32613.5|32653.5|32613.5|32648.5|32608.5|6
1734513470000|2024-12-18 09:17:50|32658.6|32618.6|32653.3|32613.3|32667.5|32627.7|32647.7|32607.5|2
1734513480000|2024-12-18 09:18:00|32673.3|32625.8|32701.8|32641.8|32701.8|32641.8|32665.8|32613.3|7
1734513490000|2024-12-18 09:18:10|32693.5|32653.5|32695.8|32655.8|32695.8|32655.8|32693.5|32653.5|0
1734513500000|2024-12-18 09:18:20|32707.5|32647.5|32736.1|32696.1|32736.1|32696.1|32696.6|32647.5|16
1734513510000|2024-12-18 09:18:30|32741.6|32701.6|32771.6|32711.6|32774.7|32733.3|32737.5|32701.6|6
1734513520000|2024-12-18 09:18:40|32769.9|32709.9|32768.9|32708.9|32773.2|32733.2|32768.9|32708.9|6
1734513530000|2024-12-18 09:18:50|32746.3|32706.3|32737.2|32697.2|32746.3|32706.3|32737.2|32697.2|2
1734513540000|2024-12-18 09:19:00|32734.9|32694.9|32711.4|32671.4|32734.9|32694.9|32711.4|32664.1|1
1734513550000|2024-12-18 09:19:10|32720.7|32680.7|32725.8|32705.8|32728.9|32708.9|32719.9|32680.7|6
1734513560000|2024-12-18 09:19:20|32737.2|32677.2|32711.1|32651.1|32737.2|32677.2|32711.1|32651.1|4
1734513570000|2024-12-18 09:19:30|32698|32638|32699.7|32639.7|32699.7|32639.7|32698|32638|0
1734513580000|2024-12-18 09:19:40|32692.2|32632.2|32622.2|32582.2|32692.2|32643.6|32617.2|32577.2|4
1734513590000|2024-12-18 09:19:50|32623|32583|32615.5|32595.5|32623|32595.5|32610.5|32583|9
1734513600000|2024-12-18 09:20:00|32638|32598|32662.4|32622.4|32671.4|32623.2|32638|32598|34
1734513610000|2024-12-18 09:20:10|32663.2|32623.2|32660.7|32620.7|32675.7|32623.9|32660.7|32615.7|1
1734513620000|2024-12-18 09:20:20|32662.4|32622.4|32660.7|32620.7|32663.2|32636.6|32656.6|32620.7|3
1734513630000|2024-12-18 09:20:30|32658.2|32618.2|32646.4|32626.4|32658.2|32628.2|32646.4|32615.7|6
1734513640000|2024-12-18 09:20:40|32648.9|32628.9|32664.9|32624.9|32664.9|32639.7|32648.9|32624.9|19
1734513650000|2024-12-18 09:20:50|32668.9|32628.9|32707.2|32687.2|32707.2|32687.2|32664.9|32628.9|25
1734513660000|2024-12-18 09:21:00|32717.2|32677.2|32717.2|32677.2|32717.2|32685.5|32705.5|32677.2|1
1734513670000|2024-12-18 09:21:10|32704.7|32684.7|32713|32673|32713|32684.7|32704.7|32673|4
1734513680000|2024-12-18 09:21:20|32699.7|32679.7|32700.5|32680.5|32713|32691.4|32699.7|32672.2|7
1734513690000|2024-12-18 09:21:30|32699.7|32679.7|32698.2|32678.2|32699.7|32679.7|32698.2|32678.2|2
1734513700000|2024-12-18 09:21:40|32698.9|32678.9|32711.4|32691.4|32711.4|32691.4|32698.9|32678.9|11
1734513710000|2024-12-18 09:21:50|32716.4|32696.4|32718.9|32698.9|32729.6|32698.9|32714.9|32667.2|8
1734513720000|2024-12-18 09:22:00|32759.6|32699.6|32754.7|32714.7|32759.6|32714.7|32754.7|32699.6|6
1734513730000|2024-12-18 09:22:10|32772.2|32712.2|32753.9|32713.9|32772.2|32714.7|32753.9|32706.4|2
1734513740000|2024-12-18 09:22:20|32765.7|32705.7|32733.9|32713.9|32765.7|32714.7|32733.9|32702.2|5
1734513750000|2024-12-18 09:22:30|32745.7|32705.7|32734.7|32714.7|32746.4|32714.7|32733.9|32705.7|2
1734513760000|2024-12-18 09:22:40|32748.1|32708.1|32748.1|32708.1|32748.1|32708.1|32748.1|32708.1|0
1734513770000|2024-12-18 09:22:50|32752.4|32712.4|32778.8|32718.8|32779.7|32719.7|32752.4|32712.4|1
1734513780000|2024-12-18 09:23:00|32784.7|32724.7|32774.7|32734.7|32785.6|32734.7|32774.7|32722.2|4
1734513790000|2024-12-18 09:23:10|32786.4|32726.4|32814.7|32754.7|32814.7|32754.7|32769.7|32726.4|1
1734513800000|2024-12-18 09:23:20|32816.4|32756.4|32818|32758|32819.7|32759.7|32816.4|32756.4|0
1734513810000|2024-12-18 09:23:30|32797.8|32757.8|32780.5|32740.5|32797.8|32757.8|32780.5|32732.2|12
1734513820000|2024-12-18 09:23:40|32779.7|32739.7|32775.6|32735.6|32779.7|32739.7|32775.6|32735.6|0
1734513830000|2024-12-18 09:23:50|32790.6|32730.6|32801.4|32741.4|32801.4|32741.4|32790.6|32730.6|1
1734513850000|2024-12-18 09:24:10|32786.4|32746.4|32804.2|32784.2|32804.2|32784.2|32786.4|32746.4|5
1734513860000|2024-12-18 09:24:20|32809.7|32789.7|32813.1|32793.1|32813.1|32793.1|32809.7|32789.7|1
1734513870000|2024-12-18 09:24:30|32817|32797|32871.4|32811.4|32871.4|32818.9|32817|32786.4|1
1734513880000|2024-12-18 09:24:40|32859.7|32819.7|32821.4|32801.4|32871.4|32819.7|32821.4|32801.4|7
1734513890000|2024-12-18 09:24:50|32820.6|32800.6|32857.5|32797.5|32857.5|32801.4|32820.5|32789.9|2
1734513900000|2024-12-18 09:25:00|32859.1|32799.1|32850.8|32810.8|32859.1|32810.8|32850.8|32799.1|0
1734513910000|2024-12-18 09:25:10|32851.6|32811.6|32864.9|32804.9|32868.3|32815.8|32851.6|32804.1|3
1734513920000|2024-12-18 09:25:20|32851.6|32811.6|32883.3|32823.3|32883.3|32823.3|32851.6|32803.3|3
1734513930000|2024-12-18 09:25:30|32885.6|32825.6|32892.5|32832.5|32892.5|32858.5|32874.2|32825.6|3
1734513950000|2024-12-18 09:25:50|32875|32835|32891|32831|32891|32835|32873.5|32829.2|7
1734513960000|2024-12-18 09:26:00|32891.7|32831.7|32883.5|32843.5|32891.7|32843.5|32883.5|32831.7|0
1734513970000|2024-12-18 09:26:10|32884.2|32844.2|32870.8|32850.8|32884.2|32850.8|32870.8|32844.2|0
1734513980000|2024-12-18 09:26:20|32870|32850|32869.2|32849.2|32870|32850|32869.2|32849.2|1
1734513990000|2024-12-18 09:26:30|32873.5|32833.5|32871.7|32811.7|32876|32833.5|32858.5|32806.7|15
1734514000000|2024-12-18 09:26:40|32856|32816|32870.2|32810.2|32870.2|32818.5|32856|32809.4|2
1734514010000|2024-12-18 09:26:50|32858.5|32818.5|32858.5|32818.5|32858.5|32818.5|32858.5|32818.5|0
1734514020000|2024-12-18 09:27:00|32845|32825|32845|32825|32845|32825|32845|32825|0
1734514030000|2024-12-18 09:27:10|32844.2|32824.2|32841|32821|32844.2|32824.2|32841|32821|0
1734514040000|2024-12-18 09:27:20|32839.2|32819.2|32839.2|32819.2|32839.2|32819.2|32839.2|32819.2|6
1734514060000|2024-12-18 09:27:40|32836.7|32816.7|32826|32806|32836.7|32816.7|32826|32806|1
1734514070000|2024-12-18 09:27:50|32828.5|32788.5|32798.3|32758.3|32828.5|32788.5|32798.3|32758.3|9
1734514080000|2024-12-18 09:28:00|32784.2|32764.2|32791.7|32751.7|32791.7|32764.2|32784.2|32751.7|1
1734514090000|2024-12-18 09:28:10|32791|32751|32763.5|32723.5|32791|32755.2|32763.5|32723.5|3
1734514110000|2024-12-18 09:28:30|32771|32711|32766|32706|32771|32722.7|32758.5|32706|0
1734514120000|2024-12-18 09:28:40|32753.5|32713.5|32731|32711|32761|32714.1|32731|32701|1
1734514130000|2024-12-18 09:28:50|32734.1|32714.1|32752.7|32712.7|32752.7|32714.1|32734.1|32712.7|2
1734514140000|2024-12-18 09:29:00|||||||||1
1734514150000|2024-12-18 09:29:10|32739.2|32719.2|32736|32716|32739.2|32719.2|32736|32716|0
1734514160000|2024-12-18 09:29:20|32734.2|32714.2|32726|32706|32734.2|32714.2|32726|32706|3
1734514170000|2024-12-18 09:29:30|32721.1|32701.1|32721|32661|32727.7|32701.1|32718.5|32658.5|3
1734514180000|2024-12-18 09:29:40|32713.5|32673.5|32727.7|32667.7|32727.7|32673.5|32713.5|32661.7|1
1734514190000|2024-12-18 09:29:50|32730.2|32670.2|32727|32707|32740.2|32707|32722.7|32670.2|1
1734514200000|2024-12-18 09:30:00|32730.9|32710.9|32746.7|32706.7|32746.7|32716.7|32730.9|32706.7|0
1734514210000|2024-12-18 09:30:10|32739.2|32719.2|32739.2|32719.2|32739.2|32719.2|32739.2|32719.2|1
1734514230000|2024-12-18 09:30:30|32754.2|32714.2|32760.2|32700.2|32760.2|32714.2|32754.2|32700.2|2
1734514240000|2024-12-18 09:30:40|32748.4|32708.4|32746.7|32706.7|32749.2|32709.2|32746.7|32706.7|0
1734514250000|2024-12-18 09:30:50|32734.2|32714.2|32747.5|32687.5|32747.5|32714.2|32734.2|32687.5|2
1734514260000|2024-12-18 09:31:00|32745.2|32685.2|32745.2|32685.2|32745.2|32685.2|32745.2|32685.2|0
1734514280000|2024-12-18 09:31:20|32731.7|32691.7|32732.7|32672.7|32732.7|32691.7|32726.7|32672.7|1
1734514290000|2024-12-18 09:31:30|32733.4|32673.4|32706.4|32646.4|32733.4|32673.4|32694.7|32646.4|13
1734514310000|2024-12-18 09:31:50|||||||||1
1734514320000|2024-12-18 09:32:00|32692.2|32652.2|32692.2|32652.2|32692.2|32652.2|32692.2|32652.2|0
1734514330000|2024-12-18 09:32:10|32691.4|32651.4|32717.5|32657.5|32717.5|32657.5|32691.4|32651.4|1
1734514340000|2024-12-18 09:32:20|32719.2|32659.2|32728.4|32688.4|32735.2|32688.4|32717.5|32657.5|0
1734514360000|2024-12-18 09:32:40|32730|32690|32756.7|32696.7|32757.5|32697.5|32730|32681.7|7
1734514380000|2024-12-18 09:33:00|32757.5|32697.5|32790.9|32730.9|32790.9|32730.9|32757.5|32697.5|1
1734514390000|2024-12-18 09:33:10|32792.7|32732.7|32794.2|32734.2|32794.2|32734.2|32792.7|32732.7|0
1734514400000|2024-12-18 09:33:20|32791.7|32731.7|32770|32730|32791.7|32731.7|32770|32724.2|2
1734514410000|2024-12-18 09:33:30|32778.3|32718.3|32775.9|32715.9|32778.3|32718.3|32775.9|32715.9|5
1734514420000|2024-12-18 09:33:40|32762.5|32722.5|32762.5|32722.5|32762.5|32722.5|32762.5|32722.5|0
1734514430000|2024-12-18 09:33:50|32776.7|32716.7|32778.4|32718.4|32778.4|32725|32765|32715.9|1
1734514440000|2024-12-18 09:34:00|32781.7|32721.7|32781.7|32721.7|32781.7|32721.7|32781.7|32721.7|0
1734514450000|2024-12-18 09:34:10|32782.5|32722.5|32783.3|32723.3|32783.3|32723.3|32782.5|32722.5|0
1734514480000|2024-12-18 09:34:40|32787.5|32727.5|32787.5|32727.5|32787.5|32727.5|32787.5|32727.5|1
1734514490000|2024-12-18 09:34:50|32789.2|32729.2|32786.9|32746.9|32795.2|32746.9|32786.9|32729.2|1
1734514500000|2024-12-18 09:35:00|32787.7|32747.7|32787.7|32747.7|32787.7|32747.7|32787.7|32747.7|0
1734514510000|2024-12-18 09:35:10|32785.2|32745.2|32796.1|32756.1|32804.4|32756.1|32785.2|32743.6|20
1734514520000|2024-12-18 09:35:20|32796.9|32756.9|32827.8|32767.8|32827.8|32774.4|32796.9|32756.9|3
1734514530000|2024-12-18 09:35:30|||||||||1
1734514540000|2024-12-18 09:35:40|32828.6|32768.6|32816.9|32776.9|32828.6|32776.9|32816.9|32768.6|0
1734514550000|2024-12-18 09:35:50|32819.4|32779.4|32811.1|32791.1|32819.4|32791.1|32810.3|32779.4|1
1734514570000|2024-12-18 09:36:10|32817.8|32797.8|32857.2|32817.2|32857.2|32822|32817.8|32781.9|29
1734514580000|2024-12-18 09:36:20|32858|32818|32863.9|32823.9|32863.9|32823.9|32858|32818|1
1734514590000|2024-12-18 09:36:30|32867.8|32827.8|32852|32812|32872.8|32827.8|32852|32801.3|7
1734514600000|2024-12-18 09:36:40|32852.8|32812.8|32860.5|32820.5|32860.5|32820.5|32852.8|32812.8|2
1734514610000|2024-12-18 09:36:50|32862|32822|32876.2|32836.2|32876.2|32836.2|32862|32822|0
1734514620000|2024-12-18 09:37:00|32864.5|32844.5|32883.7|32843.7|32883.7|32857.2|32863.7|32842.2|13
1734514630000|2024-12-18 09:37:10|32878.7|32858.7|32891.2|32851.2|32891.2|32858.7|32878.7|32849.5|2
1734514640000|2024-12-18 09:37:20|32892|32852|32889.5|32849.5|32892|32860.3|32878.7|32847|4
1734514650000|2024-12-18 09:37:30|32887.8|32847.8|32886.2|32846.2|32887.8|32847.8|32886.2|32846.2|1
1734514660000|2024-12-18 09:37:40|32884.5|32844.5|32879.5|32839.5|32884.5|32844.5|32879.5|32839.5|0
1734514670000|2024-12-18 09:37:50|32881.2|32841.2|32878.7|32838.7|32881.2|32841.2|32878.7|32838.7|0
1734514680000|2024-12-18 09:38:00|32877|32837|32848.7|32808.7|32877|32845.3|32848.7|32802.8|2
1734514690000|2024-12-18 09:38:10|32847|32807|32829.5|32789.5|32847|32808.7|32828.7|32782|0
1734514700000|2024-12-18 09:38:20|32841.2|32781.2|32837.2|32797.2|32843.7|32797.2|32837.2|32781.2|1
1734514710000|2024-12-18 09:38:30|32840.3|32800.3|32861.2|32821.2|32861.2|32821.2|32840.3|32800.3|1
1734514720000|2024-12-18 09:38:40|32863.7|32823.7|32864.5|32824.5|32864.5|32824.5|32863.7|32823.7|0
1734514750000|2024-12-18 09:39:10|32881.2|32821.2|32881.2|32821.2|32881.2|32821.2|32881.2|32821.2|0
1734514760000|2024-12-18 09:39:20|32867|32827|32867|32827|32867|32827|32867|32827|0
1734514780000|2024-12-18 09:39:40|32872.2|32832.2|32873|32833|32873|32833|32872.2|32832.2|2
1734514800000|2024-12-18 09:40:00|32895.1|32835.1|32887.8|32847.8|32895.1|32866.1|32883|32835.1|103
1734514810000|2024-12-18 09:40:10|32888.6|32848.6|32952|32912|32952|32912|32888.6|32843.7|29
1734514820000|2024-12-18 09:40:20|32952.8|32912.8|32941.1|32921.1|32957|32925.3|32941.1|32907.6|6
1734514830000|2024-12-18 09:40:30|32943.6|32923.6|32945.3|32925.3|32945.3|32925.3|32943.6|32923.6|3
1734514840000|2024-12-18 09:40:40|32950.3|32930.3|32978|32958|32978|32958|32950.3|32930.3|19
1734514850000|2024-12-18 09:40:50|32978.7|32958.7|33003.7|32943.7|33005.5|32958.7|32978.7|32943.7|30
1734514860000|2024-12-18 09:41:00|33003|32943|32992.2|32952.2|33003|32956.4|32992.2|32940.5|1
1734514870000|2024-12-18 09:41:10|32993|32953|32989.5|32969.5|32993|32969.5|32988|32953|4
1734514880000|2024-12-18 09:41:20|33006.9|32966.9|33022|32982|33022|32988.7|33000.3|32966.9|5
1734514890000|2024-12-18 09:41:30|33022.8|32982.8|33041.2|33021.2|33041.2|33021.2|33020.3|32982.8|5
1734514900000|2024-12-18 09:41:40|33052|33032|33051.2|33031.2|33052|33032|33051.2|33031.2|32
1734514910000|2024-12-18 09:41:50|33049.5|33029.5|33069.7|33009.7|33069.7|33029.5|33044.5|33009.7|1
1734514920000|2024-12-18 09:42:00|33062.2|33022.2|33052.8|33032.8|33062.2|33036.9|33052.8|33021.2|13
1734514930000|2024-12-18 09:42:10|33062|33022|33055.3|33035.3|33062.8|33035.3|33054.5|33022|15
1734514940000|2024-12-18 09:42:20|33057.8|33037.8|33062|33042|33062|33042|33057.8|33037.8|1
1734514950000|2024-12-18 09:42:30|33061.2|33041.2|33062.8|33042.8|33062.8|33042.8|33059.5|33039.5|8
1734514970000|2024-12-18 09:42:50|33064.4|33044.4|33072.8|33052.8|33072.8|33052.8|33064.4|33044.4|2
1734514980000|2024-12-18 09:43:00|33071.2|33051.2|33055.3|33035.3|33077.8|33051.2|33055.3|33035.3|6
1734514990000|2024-12-18 09:43:10|33062.8|33022.8|33074.5|33034.5|33074.5|33034.5|33062.8|33022.8|2
1734515000000|2024-12-18 09:43:20|33087.8|33027.8|33087.8|33027.8|33087.8|33027.8|33087.8|33027.8|1
1734515020000|2024-12-18 09:43:40|33075.3|33055.3|33076.1|33056.1|33076.1|33056.1|33075.3|33055.3|1
1734515030000|2024-12-18 09:43:50|33113.4|33073.4|33142.8|33102.8|33142.8|33108.4|33113.4|33073.4|11
1734515040000|2024-12-18 09:44:00|33142|33102|33143.7|33103.7|33143.7|33103.7|33142|33102|1
1734515050000|2024-12-18 09:44:10|33144.5|33104.5|33142.8|33102.8|33146.1|33106.1|33142.8|33102.8|0
1734515060000|2024-12-18 09:44:20|33143.6|33103.6|33176.8|33116.8|33176.8|33123.6|33136.2|33102.8|2
1734515070000|2024-12-18 09:44:30|33174.3|33114.3|33174.3|33114.3|33174.3|33114.3|33174.3|33114.3|2
1734515080000|2024-12-18 09:44:40|33164|33104|33138.7|33098.7|33164|33104|33137.8|33077.8|3
1734515100000|2024-12-18 09:45:00|33099.2|33059.2|33100.8|33060.8|33102.5|33062.5|33099.2|33059.2|3
1734515110000|2024-12-18 09:45:10|33100.7|33060.7|33077.9|33057.9|33100.7|33060.7|33075.3|33042.9|9
1734515120000|2024-12-18 09:45:20|33091.4|33051.4|33096.2|33036.2|33097.9|33053.9|33087.9|33036.2|6
1734515130000|2024-12-18 09:45:30|33095.4|33035.4|33087.2|33047.2|33095.4|33047.9|33087.2|33035.4|0
1734515140000|2024-12-18 09:45:40|33096.2|33036.2|33062.8|33022.8|33096.2|33046.1|33061.1|33021.1|1
1734515150000|2024-12-18 09:45:50|33082|33022|33082|33022|33082|33022|33082|33022|2
1734515170000|2024-12-18 09:46:10|33080.3|33020.3|33068.7|33008.7|33080.3|33020.3|33068.7|33008.7|3
1734515180000|2024-12-18 09:46:20|33067.2|33007.2|33070.6|33010.6|33070.6|33010.6|33067.2|33007.2|1
1734515190000|2024-12-18 09:46:30|33057.9|32997.9|33056.2|32996.2|33057.9|32997.9|33056.2|32996.2|0
1734515200000|2024-12-18 09:46:40|33044.5|33004.5|33044.5|33004.5|33044.5|33004.5|33044.5|33004.5|0
1734515210000|2024-12-18 09:46:50|33046.1|33006.1|33044.5|33004.5|33046.1|33006.1|33044.5|33004.5|0
1734515220000|2024-12-18 09:47:00|33043.7|33003.7|33063.7|33023.7|33063.7|33023.7|33027|32999.5|4
1734515230000|2024-12-18 09:47:10|33061.2|33021.2|33070.4|33050.4|33079.7|33052.2|33061.2|33019.7|1
1734515240000|2024-12-18 09:47:20|33068.7|33048.7|33082.9|33022.9|33088.7|33048.7|33068.7|33022.8|2
1734515250000|2024-12-18 09:47:30|33084.7|33024.7|33084.7|33024.7|33084.7|33024.7|33084.7|33024.7|0
1734515260000|2024-12-18 09:47:40|33082.9|33022.9|33086.2|33026.2|33086.2|33026.2|33082.9|33022.9|6
1734515280000|2024-12-18 09:48:00|33087.8|33027.8|33085.4|33025.4|33090.4|33030.4|33085.4|33025.4|1
1734515310000|2024-12-18 09:48:30|33083.7|33023.7|33082.9|33022.9|33083.7|33023.7|33082.9|33022.9|0
1734515320000|2024-12-18 09:48:40|||||||||2
1734515340000|2024-12-18 09:49:00|33084.7|33024.7|33086.2|33026.2|33086.2|33026.2|33084.7|33024.7|0
1734515350000|2024-12-18 09:49:10|33084.5|33024.5|33084.5|33024.5|33084.5|33024.5|33084.5|33024.5|0
1734515360000|2024-12-18 09:49:20|33091.2|33031.2|33082.9|33042.9|33091.2|33042.9|33082.9|33031.2|0
1734515370000|2024-12-18 09:49:30|33079.5|33039.5|33079.5|33039.5|33079.5|33039.5|33079.5|33039.5|0
1734515380000|2024-12-18 09:49:40|33081.4|33041.4|33056.2|33036.2|33082.9|33042.9|33056.2|33036.2|3
1734515390000|2024-12-18 09:49:50|33055.4|33035.4|33055.4|33035.4|33055.4|33035.4|33055.4|33035.4|0
1734515400000|2024-12-18 09:50:00|||||||||3
1734515420000|2024-12-18 09:50:20|33065.4|33025.4|33066.2|33026.2|33066.2|33026.2|33064.5|33024.5|2
1734515440000|2024-12-18 09:50:40|33068.6|33028.6|33072|33032|33072|33032|33067.8|33027.8|2
1734515460000|2024-12-18 09:51:00|33074.5|33034.5|33068.7|33028.7|33082.8|33034.5|33068.7|33022.8|1
1734515470000|2024-12-18 09:51:10|33035.6|33015.6|33026.8|32986.8|33035.6|33015.6|33010.1|32979.3|9
1734515480000|2024-12-18 09:51:20|33055.4|32995.4|33052.1|33012.1|33055.4|33012.1|33052.1|32995.4|1
1734515490000|2024-12-18 09:51:30|33056.8|33016.8|33069.3|33009.3|33069.3|33016.8|33056.8|33009.3|2
1734515500000|2024-12-18 09:51:40|33070.9|33010.9|33066|33026|33070.9|33026|33066|33010.9|2
1734515510000|2024-12-18 09:51:50|33068.5|33028.5|33068.5|33028.5|33068.5|33028.5|33068.5|33028.5|0
1734515520000|2024-12-18 09:52:00|33071|33031|33068.5|33028.5|33071|33031|33068.5|33028.5|2
1734515560000|2024-12-18 09:52:40|33071|33011|33048.4|33008.4|33071|33011|33048.4|33000.1|1
1734515590000|2024-12-18 09:53:10|33047.6|33007.6|33047.6|33007.6|33047.6|33007.6|33047.6|33007.6|0
1734515600000|2024-12-18 09:53:20|33054.3|32994.3|33037.6|32997.6|33054.3|33006.8|33026.8|32994.3|1
1734515610000|2024-12-18 09:53:30|33039.2|32999.2|33039.2|32999.2|33039.2|32999.2|33039.2|32999.2|0
1734515620000|2024-12-18 09:53:40|33037.6|32997.6|33045.1|32985.1|33045.1|32997.6|33037.6|32985.1|0
1734515630000|2024-12-18 09:53:50|33037.6|32997.6|33033.4|32993.4|33045.9|32997.6|33033.4|32985.1|0
1734515640000|2024-12-18 09:54:00|33041.7|32981.7|33041.7|32981.7|33041.7|32981.7|33041.7|32981.7|0
1734515650000|2024-12-18 09:54:10|33035.9|32975.9|33035.9|32975.9|33035.9|32975.9|33035.9|32975.9|1
1734515660000|2024-12-18 09:54:20|33033.1|33013.1|33049.3|33029.3|33049.3|33029.3|33033.1|33013.1|15
1734515670000|2024-12-18 09:54:30|33051|33031|33073.5|33053.5|33073.5|33053.5|33051|33031|1
1734515680000|2024-12-18 09:54:40|33075.3|33055.3|33079.2|33059.2|33079.2|33059.2|33075.3|33055.3|0
1734515700000|2024-12-18 09:55:00|33079.9|33059.9|33091|33051|33091|33061|33079.2|33051|1
1734515710000|2024-12-18 09:55:10|33091.8|33051.8|33091.8|33051.8|33091.8|33051.8|33091.8|33051.8|0
1734515740000|2024-12-18 09:55:40|33093.4|33053.4|33093.4|33053.4|33093.4|33053.4|33093.4|33053.4|0
1734515790000|2024-12-18 09:56:30|33095.1|33055.1|33117|33057|33117|33057|33095.1|33055.1|3
1734515810000|2024-12-18 09:56:50|33120.1|33060.1|33091.7|33051.7|33120.1|33071.5|33083.4|33051.7|10
1734515820000|2024-12-18 09:57:00|33079.2|33059.2|33079.2|33039.2|33085.7|33059.2|33079.2|33039.2|0
1734515830000|2024-12-18 09:57:10|33077.4|33037.4|33073.2|33013.2|33077.4|33044.2|33064.2|33013.2|3
1734515840000|2024-12-18 09:57:20|33061.5|33021.5|33055.7|33015.7|33069.8|33021.5|33055.7|33009.8|0
1734515850000|2024-12-18 09:57:30|33054|33014|33049.9|33009.9|33054|33014|33049.9|33009.9|0
1734515860000|2024-12-18 09:57:40|33047.4|33007.4|33047.4|33007.4|33047.4|33007.4|33047.4|33007.4|0
1734515870000|2024-12-18 09:57:50|33045.7|33005.7|33044.9|33004.9|33045.7|33005.7|33044.9|33004.9|0
1734515880000|2024-12-18 09:58:00|33041.5|33001.5|33014.8|32994.8|33045.7|33001.5|33014.8|32985.7|0
1734515890000|2024-12-18 09:58:10|33016.5|32996.5|33057.4|32997.4|33057.4|33002|33016.5|32996.5|2
1734515900000|2024-12-18 09:58:20|33072|33012|33060.2|33020.2|33072|33020.2|33060.2|33012|2
1734515910000|2024-12-18 09:58:30|33065.7|33025.7|33065.7|33025.7|33065.7|33025.7|33065.7|33025.7|0
1734515940000|2024-12-18 09:59:00|33072.4|33012.4|33059|32999|33072.4|33012.4|33059|32999|0
1734515950000|2024-12-18 09:59:10|33056.7|32996.7|33056.7|32996.7|33056.7|32996.7|33056.7|32996.7|0
1734515970000|2024-12-18 09:59:30|33051.5|32991.5|33048.2|32988.2|33051.5|32991.5|33048.2|32988.2|0
1734515990000|2024-12-18 09:59:50|33049.9|32989.9|33051.6|32991.6|33051.6|32991.6|33049.9|32989.9|0
1734516000000|2024-12-18 10:00:00|||||||||1
1734516030000|2024-12-18 10:00:30|33036.6|32996.6|33051.6|32991.6|33054.9|32999.8|33036.6|32991.6|1
1734516040000|2024-12-18 10:00:40|33039.9|32999.9|33043.2|32983.2|33044|32999.9|33039.9|32983.2|0
1734516080000|2024-12-18 10:01:20|33029.1|32989.1|33044.9|32984.9|33044.9|32989.1|33029.1|32981.6|1
1734516090000|2024-12-18 10:01:30|33045.7|32985.7|33045.7|32985.7|33045.7|32985.7|33045.7|32985.7|1
1734516100000|2024-12-18 10:01:40|33046.5|32986.5|33039.9|32999.9|33046.5|32999.9|33039.9|32986.5|1
1734516120000|2024-12-18 10:02:00|33039.1|32999.1|33041.6|33001.6|33041.6|33001.6|33039.1|32999.1|0
1734516140000|2024-12-18 10:02:20|33046.6|33006.6|33085.1|33025.1|33086|33027.6|33043.5|33006.6|7
1734516150000|2024-12-18 10:02:30|33085.9|33025.9|33075.9|33035.9|33085.9|33035.9|33074.1|33025.9|0
1734516160000|2024-12-18 10:02:40|33074.1|33034.1|33074.1|33034.1|33074.1|33034.1|33074.1|33034.1|0
1734516180000|2024-12-18 10:03:00|33073.4|33033.4|33099.1|33039.1|33099.1|33039.1|33073.4|33033.4|6
1734516190000|2024-12-18 10:03:10|33097.6|33037.6|33085.7|33045.7|33097.6|33045.7|33085.7|33035.9|0
1734516200000|2024-12-18 10:03:20|33083.4|33043.4|33089.1|33029.1|33089.9|33043.4|33083.4|33029.1|0
1734516230000|2024-12-18 10:03:50|33084.1|33024.1|33084.1|33024.1|33084.1|33024.1|33084.1|33024.1|0
1734516250000|2024-12-18 10:04:10|33080.9|33020.9|33042.4|32982.4|33080.9|33026.6|33042.4|32982.4|13
1734516270000|2024-12-18 10:04:30|33040.9|32980.9|33028.4|32988.4|33040.9|32988.4|33028.4|32980.9|0
1734516280000|2024-12-18 10:04:40|33036.6|32976.6|33028.4|32988.4|33036.6|32988.4|33028.4|32975.9|0
1734516300000|2024-12-18 10:05:00|33040.9|32980.9|33040.9|32980.9|33040.9|32980.9|33040.9|32980.9|1
1734516310000|2024-12-18 10:05:10|33032.6|32992.6|33054.6|32994.6|33054.6|32994.6|33032.6|32992.6|4
1734516320000|2024-12-18 10:05:20|33060.1|33000.1|33060.1|33000.1|33060.1|33000.1|33060.1|33000.1|0
1734516340000|2024-12-18 10:05:40|33051.8|33011.8|33051.6|32991.6|33060.1|33012.6|33051.6|32991.6|1
1734516360000|2024-12-18 10:06:00|33054|32994|33057.4|32997.4|33057.4|32997.4|33054|32994|1
1734516370000|2024-12-18 10:06:10|33060.1|33000.1|33060.1|33000.1|33060.1|33000.1|33060.1|33000.1|3
1734516380000|2024-12-18 10:06:20|33045.9|33005.9|33040.7|33000.7|33045.9|33005.9|33040.7|33000.7|0
1734516400000|2024-12-18 10:06:40|33039.1|32999.1|33039.1|32999.1|33039.1|32999.1|33039.1|32999.1|0
1734516410000|2024-12-18 10:06:50|33032.6|32992.6|33012.6|32992.6|33032.6|33002.6|33012.6|32992.6|2
1734516420000|2024-12-18 10:07:00|33031.9|32991.9|33067.6|33027.6|33068.5|33028.5|33031.9|32991.9|2
1734516430000|2024-12-18 10:07:10|33069.1|33029.1|33075.1|33035.1|33075.1|33035.1|33069.1|33029.1|1
1734516440000|2024-12-18 10:07:20|33085.8|33025.8|33090.1|33030.1|33090.1|33030.1|33085.8|33025.8|0
1734516460000|2024-12-18 10:07:40|33078.3|33038.3|33087.6|33027.6|33088.3|33038.3|33078.3|33026.6|1
1734516480000|2024-12-18 10:08:00|33088.3|33028.3|33089.1|33029.1|33089.1|33029.1|33088.3|33028.3|0
1734516490000|2024-12-18 10:08:10|33089.9|33029.9|33089.9|33029.9|33089.9|33029.9|33089.9|33029.9|0
1734516510000|2024-12-18 10:08:30|33089.1|33029.1|33089.1|33029.1|33089.1|33029.1|33089.1|33029.1|1
1734516550000|2024-12-18 10:09:10|33070.8|33030.8|33067.6|33027.6|33070.8|33030.8|33067.6|33027.6|2
1734516570000|2024-12-18 10:09:30|33069.3|33029.3|33062.4|33022.4|33071.6|33031.6|33062.4|33022.4|4
1734516580000|2024-12-18 10:09:40|33059.1|33019.1|33049.1|33009.1|33060.8|33020.8|33049.1|33009.1|0
1734516600000|2024-12-18 10:10:00|33046.8|33006.8|33053.3|32993.3|33053.3|33006.8|33046.8|32991.6|0
1734516610000|2024-12-18 10:10:10|33051.6|32991.6|33051.6|32991.6|33051.6|32991.6|33051.6|32991.6|0
1734516620000|2024-12-18 10:10:20|33047.6|33007.6|33047.6|33007.6|33047.6|33007.6|33047.6|33007.6|0
1734516650000|2024-12-18 10:10:50|33049.9|33009.9|33057.4|33017.4|33057.4|33017.4|33049.9|33009.9|1
1734516660000|2024-12-18 10:11:00|33054.7|33034.7|33054.7|33034.7|33054.7|33034.7|33054.7|33034.7|0
1734516700000|2024-12-18 10:11:40|33059|33039|33105.1|33045.1|33105.1|33053.3|33059|33039|1
1734516780000|2024-12-18 10:13:00|33092.6|33052.6|33092.6|33052.6|33092.6|33052.6|33092.6|33052.6|2
1734516790000|2024-12-18 10:13:10|33071.8|33051.8|33090.8|33030.8|33090.8|33051.8|33070.2|33030.8|1
1734516810000|2024-12-18 10:13:30|33093.3|33033.3|33102.4|33042.4|33102.4|33042.4|33093.3|33033.3|1
1734516820000|2024-12-18 10:13:40|33095.7|33035.7|33095.7|33035.7|33095.7|33035.7|33095.7|33035.7|0
1734516830000|2024-12-18 10:13:50|33083.3|33063.3|33083.3|33063.3|33083.3|33063.3|33083.3|33063.3|1
1734516880000|2024-12-18 10:14:40|33084.9|33064.9|33124.3|33064.3|33124.3|33072.5|33084.9|33064.3|1
1734516890000|2024-12-18 10:14:50|33112.5|33072.5|33120.8|33060.8|33120.8|33072.5|33112.5|33060.8|0
1734516900000|2024-12-18 10:15:00|33120|33060|33120|33060|33120|33060|33120|33060|0
1734516910000|2024-12-18 10:15:10|33107.5|33067.5|33121.6|33061.6|33121.6|33067.5|33107.5|33061.6|1
1734516930000|2024-12-18 10:15:30|33124.1|33064.1|33127.5|33067.5|33127.5|33067.5|33124.1|33064.1|0
1734516940000|2024-12-18 10:15:40|33128.3|33068.3|33128.3|33068.3|33128.3|33068.3|33128.3|33068.3|0
1734516960000|2024-12-18 10:16:00|33130|33070|33122.5|33082.5|33130|33082.5|33122.5|33070|0
1734516970000|2024-12-18 10:16:10|33123.3|33083.3|33123.3|33083.3|33123.3|33083.3|33123.3|33083.3|0
1734516980000|2024-12-18 10:16:20|33126.6|33086.6|33145.8|33085.8|33145.8|33086.6|33126.6|33083.5|2
1734516990000|2024-12-18 10:16:30|33145|33085|33145.8|33085.8|33145.8|33085.8|33145|33085|0
1734517000000|2024-12-18 10:16:40|33149.3|33089.3|33145|33105|33149.3|33106.8|33141.8|33089.3|1
1734517010000|2024-12-18 10:16:50|33146.8|33106.8|33150.8|33090.8|33150.8|33106.8|33142.5|33090.8|0
1734517030000|2024-12-18 10:17:10|33148.3|33088.3|33150|33090|33150|33090|33148.3|33088.3|4
1734517040000|2024-12-18 10:17:20|33144.3|33084.3|33135|33095|33144.3|33096.8|33135|33084.3|4
1734517050000|2024-12-18 10:17:30|33133.5|33093.5|33133.5|33093.5|33133.5|33093.5|33133.5|33093.5|0
1734517070000|2024-12-18 10:17:50|33128.3|33088.3|33128.3|33088.3|33128.3|33088.3|33128.3|33088.3|3
1734517090000|2024-12-18 10:18:10|33126.6|33086.6|33113.3|33093.3|33126.6|33094.1|33113.3|33086.6|0
1734517100000|2024-12-18 10:18:20|33114.1|33094.1|33119.3|33099.3|33119.3|33099.3|33114.1|33094.1|5
1734517110000|2024-12-18 10:18:30|33120.8|33100.8|33133.3|33093.3|33133.3|33103.3|33120.8|33093.3|3
1734517120000|2024-12-18 10:18:40|33134.1|33094.1|33135.8|33095.8|33135.8|33095.8|33134.1|33094.1|0
1734517140000|2024-12-18 10:19:00|33133.5|33093.5|33133.5|33093.5|33133.5|33093.5|33133.5|33093.5|0
1734517150000|2024-12-18 10:19:10|33127.5|33087.5|33126.8|33086.8|33127.5|33087.5|33126.8|33086.8|0
1734517160000|2024-12-18 10:19:20|33133.5|33073.5|33119.3|33079.3|33133.5|33079.3|33119.3|33073.5|0
1734517170000|2024-12-18 10:19:30|33121.8|33101.8|33115.7|33095.7|33126|33106|33115.7|33095.7|23
1734517180000|2024-12-18 10:19:40|33111.8|33091.8|33111.8|33091.8|33111.8|33091.8|33111.8|33091.8|0
1734517200000|2024-12-18 10:20:00|33121.8|33081.8|33121.8|33081.8|33121.8|33081.8|33121.8|33081.8|0
1734517210000|2024-12-18 10:20:10|33121|33081|33121|33081|33121|33081|33121|33081|0
1734517250000|2024-12-18 10:20:50|33108.9|33068.9|33108.9|33068.9|33108.9|33068.9|33108.9|33068.9|1
1734517260000|2024-12-18 10:21:00|33104.2|33064.2|33104.2|33064.2|33104.2|33064.2|33104.2|33064.2|0
1734517280000|2024-12-18 10:21:20|||||||||1
1734517300000|2024-12-18 10:21:40|||||||||2
1734517310000|2024-12-18 10:21:50|33136|33076|33136|33076|33136|33076|33136|33076|0
1734517330000|2024-12-18 10:22:10|33136.7|33076.7|33136.7|33076.7|33136.7|33076.7|33136.7|33076.7|0
1734517350000|2024-12-18 10:22:30|33141|33121|33182.1|33162.1|33186.4|33162.1|33141|33115.5|19
1734517360000|2024-12-18 10:22:40|33180.3|33160.3|33201.1|33161.1|33201.1|33171.3|33177.8|33149.6|3
1734517370000|2024-12-18 10:22:50|33200.3|33160.3|33194.4|33174.4|33204.4|33176.1|33194.4|33160.3|6
1734517380000|2024-12-18 10:23:00|33201.9|33161.9|33206.1|33146.1|33209.2|33161.9|33201.9|33146.1|6
1734517390000|2024-12-18 10:23:10|33197.8|33166.1|33197.8|33177.8|33197.8|33177.8|33197.8|33166.1|3
1734517400000|2024-12-18 10:23:20|33204.7|33184.7|33268.6|33228.6|33268.6|33228.6|33204.7|33184.7|7
1734517410000|2024-12-18 10:23:30|33280.3|33220.3|33280.3|33220.3|33280.3|33228.6|33268.6|33220.3|1
1734517420000|2024-12-18 10:23:40|33279.6|33219.6|33266.1|33246.1|33279.6|33246.1|33263.6|33219.6|2
1734517430000|2024-12-18 10:23:50|33264.4|33244.4|33240.3|33200.3|33264.4|33244.4|33240.3|33200.3|5
1734517440000|2024-12-18 10:24:00|33236.1|33196.1|33236.1|33196.1|33236.1|33196.1|33236.1|33196.1|0
1734517450000|2024-12-18 10:24:10|33234.6|33194.6|33239.4|33179.4|33245.3|33197.8|33232.8|33179.4|2
1734517460000|2024-12-18 10:24:20|33238.6|33178.6|33242.8|33202.8|33250.3|33202.8|33238.6|33178.6|6
1734517470000|2024-12-18 10:24:30|33251.1|33191.1|33246.1|33186.1|33251.1|33191.1|33246.1|33186.1|1
1734517480000|2024-12-18 10:24:40|33245.3|33185.3|33245.3|33185.3|33245.3|33185.3|33245.3|33185.3|0
1734517490000|2024-12-18 10:24:50|33241.9|33181.9|33238.6|33178.6|33241.9|33181.9|33238.6|33178.6|2
1734517500000|2024-12-18 10:25:00|33236.9|33176.9|33201|33181|33236.9|33181|33191.9|33146.1|4
1734517510000|2024-12-18 10:25:10|33219.4|33179.4|33221.7|33201.7|33221.7|33201.7|33216.3|33179.4|2
1734517520000|2024-12-18 10:25:20|33225.2|33205.2|33236.1|33176.1|33236.1|33205.2|33225.2|33176.1|3
1734517530000|2024-12-18 10:25:30|33235.3|33175.3|33216.9|33176.9|33235.3|33183.6|33216.9|33175.3|2
1734517540000|2024-12-18 10:25:40|33205.2|33185.2|33216.1|33176.1|33216.9|33185.2|33205.2|33176.1|2
1734517550000|2024-12-18 10:25:50|33204.4|33184.4|33204.4|33184.4|33216.1|33184.4|33204.4|33176.1|0
1734517560000|2024-12-18 10:26:00|33203.6|33183.6|33226.3|33186.3|33226.3|33186.3|33200.2|33155|13
1734517570000|2024-12-18 10:26:10|33229.4|33189.4|33227.7|33167.7|33229.4|33189.4|33222.7|33167.7|0
1734517580000|2024-12-18 10:26:20|33226|33166|33221.9|33161.9|33226|33166|33221.9|33161.9|0
1734517600000|2024-12-18 10:26:40|33214.4|33154.4|33214.4|33154.4|33214.4|33154.4|33214.4|33154.4|2
1734517610000|2024-12-18 10:26:50|||||||||1
1734517620000|2024-12-18 10:27:00|33216.1|33156.1|33222.7|33162.7|33222.7|33169.4|33209.4|33156.1|3
1734517630000|2024-12-18 10:27:10|33225.8|33165.8|33222.7|33202.7|33225.8|33202.7|33222.7|33165.8|1
1734517640000|2024-12-18 10:27:20|33224.4|33204.4|33224.4|33204.4|33224.4|33204.4|33224.4|33204.4|2
1734517660000|2024-12-18 10:27:40|33220.9|33200.9|33218.6|33178.6|33220.9|33200.9|33218.6|33178.6|0
1734517670000|2024-12-18 10:27:50|33226.1|33166.1|33215|33155|33226.1|33180.2|33200.2|33155|0
1734517680000|2024-12-18 10:28:00|33212.7|33152.7|33212.7|33152.7|33212.7|33152.7|33212.7|33152.7|1
1734517710000|2024-12-18 10:28:30|33211.9|33151.9|33211.9|33151.9|33211.9|33151.9|33211.9|33151.9|0
1734517720000|2024-12-18 10:28:40|33206.9|33166.9|33206.9|33166.9|33206.9|33166.9|33206.9|33166.9|0
1734517740000|2024-12-18 10:29:00|33195.2|33175.2|33195.2|33175.2|33195.2|33175.2|33195.2|33175.2|0
1734517750000|2024-12-18 10:29:10|33193.4|33173.4|33199.2|33159.2|33199.2|33173.4|33193.4|33159.2|1
1734517770000|2024-12-18 10:29:30|33197.7|33157.7|33192.7|33132.7|33197.7|33165.9|33180.2|33132.7|2
1734517780000|2024-12-18 10:29:40|33190.9|33130.9|33190.9|33130.9|33190.9|33130.9|33190.9|33130.9|0
1734517790000|2024-12-18 10:29:50|33173.3|33133.3|33181.6|33121.6|33181.6|33133.3|33173.3|33121.6|0
1734517800000|2024-12-18 10:30:00|33180.8|33120.8|33164.2|33124.2|33180.8|33124.2|33160|33120|0
1734517810000|2024-12-18 10:30:10|33167.3|33147.3|33209.2|33149.2|33209.2|33160.9|33167.3|33147.3|4
1734517820000|2024-12-18 10:30:20|33212.5|33152.5|33206.9|33166.9|33212.5|33166.9|33203.4|33152.5|0
1734517830000|2024-12-18 10:30:30|33207.7|33167.7|33211.9|33171.9|33211.9|33171.9|33207.7|33167.7|0
1734517850000|2024-12-18 10:30:50|33204.4|33184.4|33218.6|33198.6|33218.6|33198.6|33204.4|33184.4|2
1734517860000|2024-12-18 10:31:00|33222.8|33202.8|33227.8|33207.8|33227.8|33207.8|33222.8|33202.8|4
1734517870000|2024-12-18 10:31:10|33225.2|33205.2|33225.2|33205.2|33225.2|33205.2|33225.2|33205.2|3
1734517880000|2024-12-18 10:31:20|33230.2|33190.2|33230.2|33190.2|33241.9|33190.2|33230.2|33181.9|0
1734517890000|2024-12-18 10:31:30|33236.1|33196.1|33230.9|33190.9|33242.7|33196.1|33230.9|33182.7|0
1734517900000|2024-12-18 10:31:40|33230.2|33190.2|33230.2|33190.2|33230.2|33190.2|33230.2|33190.2|0
1734517910000|2024-12-18 10:31:50|33229.4|33189.4|33237.7|33177.7|33237.7|33189.4|33229.4|33177.7|0
1734517920000|2024-12-18 10:32:00|33226.1|33166.1|33196.9|33136.9|33226.1|33166.1|33196.9|33136.9|1
1734517930000|2024-12-18 10:32:10|33185.2|33145.2|33181.9|33141.9|33185.2|33145.2|33181.9|33141.9|0
1734517940000|2024-12-18 10:32:20|33182.8|33142.8|33191.9|33131.9|33191.9|33143.6|33182.8|33131.9|2
1734517950000|2024-12-18 10:32:30|33191.1|33131.1|33186.9|33146.9|33191.9|33146.9|33184.4|33131.1|2
1734517960000|2024-12-18 10:32:40|33185.2|33145.2|33186.1|33146.1|33186.1|33146.1|33184.4|33144.4|0
1734517970000|2024-12-18 10:32:50|33182.7|33142.7|33188.4|33128.4|33188.4|33142.7|33182.7|33128.4|2
1734517980000|2024-12-18 10:33:00|33186.9|33126.9|33186.9|33126.9|33186.9|33126.9|33186.9|33126.9|0
1734518010000|2024-12-18 10:33:30|33187.7|33127.7|33186.1|33126.1|33187.7|33127.7|33186.1|33126.1|0
1734518020000|2024-12-18 10:33:40|33182|33142|33190.3|33170.3|33190.3|33170.3|33181.1|33142|17
1734518030000|2024-12-18 10:33:50|33192.7|33172.7|33219.4|33199.4|33219.4|33199.4|33192.7|33172.7|2
1734518040000|2024-12-18 10:34:00|33236.9|33196.9|33236.9|33196.9|33236.9|33196.9|33236.9|33196.9|6
1734518050000|2024-12-18 10:34:10|33241.6|33201.6|33241.9|33221.9|33241.9|33221.9|33241.6|33201.6|0
1734518060000|2024-12-18 10:34:20|33247.3|33227.3|33262.6|33242.6|33262.6|33242.6|33247.3|33227.3|6
1734518070000|2024-12-18 10:34:30|33276.1|33236.1|33273.6|33233.6|33278.6|33258.6|33273.6|33233.6|13
1734518080000|2024-12-18 10:34:40|33271.1|33231.1|33271.1|33231.1|33271.1|33231.1|33271.1|33231.1|0
1734518100000|2024-12-18 10:35:00|33267.6|33227.6|33247.6|33227.6|33267.6|33234.4|33247.6|33227.6|13
1734518110000|2024-12-18 10:35:10|33246.1|33226.1|33246.9|33206.9|33246.9|33226.1|33238.6|33206.9|9
1734518120000|2024-12-18 10:35:20|33240.1|33200.1|33230.3|33190.3|33240.1|33200.1|33230.3|33190.3|1
1734518140000|2024-12-18 10:35:40|33218.6|33198.6|33216.9|33196.9|33218.6|33198.6|33216.9|33196.9|2
1734518150000|2024-12-18 10:35:50|33221.4|33161.4|33217|33157|33221.4|33161.4|33212|33152|11
1734518160000|2024-12-18 10:36:00|33216.2|33156.2|33211.2|33151.2|33216.2|33156.2|33211.2|33151.2|1
1734518180000|2024-12-18 10:36:20|33196.1|33156.1|33184.4|33164.4|33196.1|33164.4|33184.4|33156.1|1
1734518190000|2024-12-18 10:36:30|33185.1|33165.1|33179.2|33159.2|33185.1|33165.1|33179.2|33159.2|1
1734518200000|2024-12-18 10:36:40|33176.9|33156.9|33176.9|33156.9|33176.9|33156.9|33176.9|33156.9|1
1734518210000|2024-12-18 10:36:50|33174.4|33154.4|33223.6|33183.6|33223.6|33183.6|33174.4|33154.4|12
1734518220000|2024-12-18 10:37:00|33217|33197|33233.4|33173.4|33237.8|33204.4|33217|33173.4|1
1734518230000|2024-12-18 10:37:10|33231.1|33171.1|33221.1|33181.1|33231.1|33181.1|33219.4|33171.1|1
1734518240000|2024-12-18 10:37:20|33234.5|33174.5|33246.9|33186.9|33246.9|33186.9|33234.5|33174.5|0
1734518260000|2024-12-18 10:37:40|33232.6|33192.6|33229.4|33209.4|33235.1|33209.4|33229.4|33192.6|5
1734518270000|2024-12-18 10:37:50|||||||||1
1734518280000|2024-12-18 10:38:00|33241.9|33201.9|33241.9|33201.9|33241.9|33201.9|33241.9|33201.9|1
1734518290000|2024-12-18 10:38:10|33241.1|33201.1|33231.1|33171.1|33241.1|33208.6|33228.6|33171.1|4
1734518320000|2024-12-18 10:38:40|33222.8|33182.8|33230.3|33170.3|33230.3|33182.8|33222.8|33170.3|0
1734518330000|2024-12-18 10:38:50|33218.6|33178.6|33201.9|33181.9|33218.6|33185.1|33201.9|33178.6|0
1734518340000|2024-12-18 10:39:00|||||||||1
1734518350000|2024-12-18 10:39:10|33200.1|33180.1|33199.4|33179.4|33200.1|33180.1|33199.4|33179.4|0
1734518360000|2024-12-18 10:39:20|33200.1|33180.1|33201.9|33181.9|33201.9|33181.9|33200.1|33180.1|1
1734518370000|2024-12-18 10:39:30|33230.3|33170.3|33242.8|33202.8|33249.5|33202.8|33226.2|33170.3|0
1734518380000|2024-12-18 10:39:40|33244.5|33204.5|33238.6|33218.6|33245.3|33218.6|33237|33204.5|7
1734518390000|2024-12-18 10:39:50|33239.4|33219.4|33239.4|33219.4|33241.9|33221.9|33239.4|33219.4|6
1734518400000|2024-12-18 10:40:00|33241.1|33221.1|33239.4|33219.4|33241.1|33221.1|33239.4|33219.4|0
1734518410000|2024-12-18 10:40:10|33241.9|33221.9|33239.4|33219.4|33241.9|33221.9|33239.4|33219.4|0
1734518420000|2024-12-18 10:40:20|33241.9|33221.9|33241.9|33221.9|33241.9|33221.9|33241.9|33221.9|0
1734518430000|2024-12-18 10:40:30|33240.1|33220.1|33240.1|33220.1|33240.1|33220.1|33240.1|33220.1|1
1734518440000|2024-12-18 10:40:40|33238.6|33218.6|33236.8|33216.8|33238.6|33218.6|33236.8|33216.8|2
1734518450000|2024-12-18 10:40:50|33235.1|33215.1|33226.8|33206.8|33235.1|33215.1|33226.8|33206.8|2
1734518460000|2024-12-18 10:41:00|33226.1|33206.1|33226.1|33206.1|33226.1|33206.1|33226.1|33206.1|0
1734518470000|2024-12-18 10:41:10|33237.8|33197.8|33249.5|33189.5|33249.5|33197.8|33237.8|33189.5|1
1734518480000|2024-12-18 10:41:20|33245.3|33205.3|33241.1|33221.1|33245.3|33221.1|33240.3|33205.3|3
1734518500000|2024-12-18 10:41:40|||||||||5
1734518510000|2024-12-18 10:41:50|33244.3|33224.3|33246.1|33226.1|33246.1|33226.1|33244.3|33224.3|0
1734518520000|2024-12-18 10:42:00|33256.2|33236.2|33261.2|33241.2|33269.5|33242|33256.2|33229.5|0
1734518530000|2024-12-18 10:42:10|33269.5|33229.5|33257.8|33237.8|33269.5|33237.8|33257.8|33229.5|2
1734518540000|2024-12-18 10:42:20|33258.6|33238.6|33256.8|33236.8|33258.6|33238.6|33256.8|33236.8|1
1734518560000|2024-12-18 10:42:40|33255.3|33235.3|33255.3|33235.3|33255.3|33235.3|33255.3|33235.3|2
1734518570000|2024-12-18 10:42:50|33253.6|33233.6|33253.6|33233.6|33253.6|33233.6|33253.6|33233.6|1
1734518600000|2024-12-18 10:43:20|33270.3|33230.3|33270.3|33230.3|33270.3|33230.3|33270.3|33230.3|1
1734518610000|2024-12-18 10:43:30|33271.1|33231.1|33248.2|33228.2|33271.1|33244.3|33248.2|33228.2|5
1734518620000|2024-12-18 10:43:40|33231.8|33211.8|33233.6|33213.6|33233.6|33213.6|33231.8|33211.8|1
1734518640000|2024-12-18 10:44:00|33235.9|33215.9|33255.1|33235.1|33255.1|33235.1|33235.9|33212.8|2
1734518650000|2024-12-18 10:44:10|33266.8|33226.8|33269.3|33229.3|33269.3|33229.3|33266.8|33226.8|1
1734518660000|2024-12-18 10:44:20|33283.6|33223.6|33283.6|33223.6|33283.6|33223.6|33283.6|33223.6|0
1734518670000|2024-12-18 10:44:30|33251.8|33231.8|33251.8|33231.8|33251.8|33231.8|33251.8|33231.8|1
1734518680000|2024-12-18 10:44:40|33245.9|33225.9|33245.9|33225.9|33245.9|33225.9|33245.9|33225.9|0
1734518690000|2024-12-18 10:44:50|33250.1|33210.1|33250.1|33210.1|33250.1|33210.1|33250.1|33210.1|0
1734518700000|2024-12-18 10:45:00|33246.8|33206.8|33246.8|33206.8|33246.8|33206.8|33246.8|33206.8|0
1734518720000|2024-12-18 10:45:20|33233.6|33213.6|33233.6|33213.6|33233.6|33213.6|33233.6|33213.6|0
1734518730000|2024-12-18 10:45:30|33246.1|33206.1|33241.8|33201.8|33246.1|33215.1|33235.1|33201.8|1
1734518750000|2024-12-18 10:45:50|33230.1|33210.1|33231.1|33211.1|33231.1|33211.1|33230.1|33210.1|2
1734518760000|2024-12-18 10:46:00|33231.8|33211.8|33225.1|33205.1|33231.8|33211.8|33225.1|33205.1|4
1734518770000|2024-12-18 10:46:10|33223.4|33203.4|33223.4|33183.4|33223.4|33203.4|33218.4|33183.4|2
1734518790000|2024-12-18 10:46:30|33220.1|33180.1|33220.1|33180.1|33220.1|33180.1|33220.1|33180.1|1
1734518800000|2024-12-18 10:46:40|33222.6|33162.6|33206.7|33166.7|33222.6|33166.7|33206.7|33162.6|2
1734518810000|2024-12-18 10:46:50|33200|33160|33200|33160|33200|33160|33200|33160|1
1734518820000|2024-12-18 10:47:00|33190.9|33150.9|33176.7|33156.7|33190.9|33156.7|33176.7|33150.9|0
1734518830000|2024-12-18 10:47:10|33171.7|33151.7|33150.7|33130.7|33171.7|33151.7|33150|33130|16
1734518840000|2024-12-18 10:47:20|33152.3|33132.3|33209.5|33169.5|33209.5|33169.5|33152.3|33132.3|2
1734518850000|2024-12-18 10:47:30|33214.2|33174.2|33205.7|33165.7|33216.7|33196.7|33205.7|33165.7|1
1734518860000|2024-12-18 10:47:40|33202.6|33162.6|33202.6|33162.6|33202.6|33162.6|33202.6|33162.6|1
1734518870000|2024-12-18 10:47:50|33200.9|33160.9|33192.6|33152.6|33200.9|33160.9|33192.6|33152.6|0
1734518880000|2024-12-18 10:48:00|33193.4|33153.4|33187.5|33147.5|33193.4|33153.4|33187.5|33147.5|0
1734518890000|2024-12-18 10:48:10|33189.2|33149.2|33189.2|33149.2|33189.2|33149.2|33189.2|33149.2|0
1734518900000|2024-12-18 10:48:20|33180.9|33160.9|33180.9|33160.9|33180.9|33160.9|33180.9|33160.9|0
1734518910000|2024-12-18 10:48:30|33188.4|33168.4|33191.7|33171.7|33194|33174|33188.4|33168.4|6
1734518920000|2024-12-18 10:48:40|33205.1|33165.1|33205.1|33165.1|33205.1|33165.1|33205.1|33165.1|2
1734518930000|2024-12-18 10:48:50|33206.8|33166.8|33198.5|33178.5|33206.8|33178.5|33198.5|33166.8|0
1734518940000|2024-12-18 10:49:00|33196.8|33176.8|33196.8|33176.8|33196.8|33176.8|33196.8|33176.8|0
1734518960000|2024-12-18 10:49:20|33199.3|33179.3|33200.9|33180.9|33200.9|33180.9|33199.3|33179.3|0
1734518970000|2024-12-18 10:49:30|||||||||1
1734518980000|2024-12-18 10:49:40|33209.2|33169.2|33177.6|33157.6|33209.2|33169.2|33177.6|33157.6|2
1734519000000|2024-12-18 10:50:00|33172.4|33152.4|33172.4|33152.4|33172.4|33152.4|33172.4|33152.4|0
1734519010000|2024-12-18 10:50:10|33163.2|33143.2|33158.4|33138.4|33163.2|33143.2|33158.4|33138.4|2
1734519020000|2024-12-18 10:50:20|33164.9|33124.9|33164.9|33124.9|33164.9|33124.9|33164.9|33124.9|0
1734519040000|2024-12-18 10:50:40|33153.2|33133.2|33162.4|33122.4|33164.9|33133.2|33153.2|33122.4|3
1734519050000|2024-12-18 10:50:50|33165.7|33125.7|33165.7|33125.7|33165.7|33125.7|33165.7|33125.7|0
1734519070000|2024-12-18 10:51:10|33150.6|33130.6|33165.7|33125.7|33165.7|33134|33149|33120.7|0
1734519090000|2024-12-18 10:51:30|||||||||12
1734519110000|2024-12-18 10:51:50|33167.4|33127.4|33167.4|33127.4|33167.4|33127.4|33167.4|33127.4|1
1734519120000|2024-12-18 10:52:00|33169|33129|33174.9|33134.9|33174.9|33134.9|33169|33129|1
1734519130000|2024-12-18 10:52:10|33173.2|33133.2|33179.9|33119.9|33179.9|33133.2|33173.2|33119.9|0
1734519140000|2024-12-18 10:52:20|33177.4|33117.4|33163.2|33123.2|33177.4|33123.2|33163.2|33115.7|0
1734519160000|2024-12-18 10:52:40|33161.5|33121.5|33155.9|33135.9|33161.5|33135.9|33154.2|33120.7|1
1734519180000|2024-12-18 10:53:00|33184.5|33124.5|33193.4|33133.4|33193.4|33133.4|33184.5|33124.5|0
1734519200000|2024-12-18 10:53:20|33199.9|33139.9|33209.9|33149.9|33209.9|33153.4|33191.7|33139.9|0
1734519220000|2024-12-18 10:53:40|33199.9|33179.9|33215.1|33175.1|33215.1|33179.9|33199.9|33175.1|0
1734519230000|2024-12-18 10:53:50|33220.2|33180.2|33221.8|33181.8|33221.8|33181.8|33220.2|33180.2|0
1734519240000|2024-12-18 10:54:00|33224.9|33184.9|33222.4|33182.4|33229.9|33184.9|33222.4|33169.9|0
1734519250000|2024-12-18 10:54:10|33225.7|33185.7|33225.7|33185.7|33225.7|33185.7|33225.7|33185.7|1
1734519260000|2024-12-18 10:54:20|33227.4|33187.4|33228.2|33188.2|33228.2|33188.2|33227.4|33187.4|0
1734519280000|2024-12-18 10:54:40|33226.7|33186.7|33220.7|33160.7|33231.5|33186.7|33213.2|33160.7|2
1734519290000|2024-12-18 10:54:50|33208.2|33168.2|33210.7|33150.7|33215.7|33168.2|33208.2|33150.7|4
1734519300000|2024-12-18 10:55:00|33193.8|33153.8|33185.7|33145.7|33193.8|33153.8|33185.7|33145.7|0
1734519310000|2024-12-18 10:55:10|33178.8|33138.8|33156.5|33116.5|33178.8|33143.1|33156.5|33112.3|2
1734519320000|2024-12-18 10:55:20|33149|33129|33164|33124|33164|33129|33149|33122.4|1
1734519330000|2024-12-18 10:55:30|33163.2|33123.2|33138.2|33098.2|33163.2|33129.8|33138.2|33098.2|5
1734519340000|2024-12-18 10:55:40|33136.5|33096.5|33123.2|33103.2|33136.5|33103.2|33123.2|33096.5|1
1734519350000|2024-12-18 10:55:50|||||||||1
1734519370000|2024-12-18 10:56:10|33120.7|33100.7|33120.7|33100.7|33123.2|33103.2|33120.7|33100.7|2
1734519380000|2024-12-18 10:56:20|33125.7|33105.7|33125.7|33105.7|33125.7|33105.7|33125.7|33105.7|1
1734519390000|2024-12-18 10:56:30|33142.4|33102.4|33142.4|33102.4|33142.4|33102.4|33142.4|33102.4|1
1734519420000|2024-12-18 10:57:00|33154.9|33094.9|33143.2|33103.2|33154.9|33103.2|33143.2|33092.4|0
1734519440000|2024-12-18 10:57:20|33154.9|33094.9|33156.6|33096.6|33156.6|33096.6|33154.9|33094.9|0
1734519460000|2024-12-18 10:57:40|33157.4|33097.4|33140.7|33100.7|33157.4|33104|33140.7|33097.4|0
1734519470000|2024-12-18 10:57:50|33139|33099|33138.2|33098.2|33139|33099|33138.2|33098.2|0
1734519480000|2024-12-18 10:58:00|33136.5|33096.5|33134.9|33094.9|33136.5|33096.5|33134.9|33094.9|0
1734519530000|2024-12-18 10:58:50|33149.1|33089.1|33149.1|33089.1|33149.1|33089.1|33149.1|33089.1|1
1734519540000|2024-12-18 10:59:00|33152.4|33092.4|33152.4|33092.4|33152.4|33092.4|33152.4|33092.4|0
1734519550000|2024-12-18 10:59:10|33153.2|33093.2|33153.2|33093.2|33153.2|33093.2|33153.2|33093.2|0
1734519560000|2024-12-18 10:59:20|33154.9|33094.9|33155.7|33095.7|33157.4|33097.4|33154.9|33094.9|0
1734519570000|2024-12-18 10:59:30|33154.9|33094.9|33154.9|33094.9|33154.9|33094.9|33154.9|33094.9|0
1734519600000|2024-12-18 11:00:00|33143.2|33103.2|33143.2|33103.2|33143.2|33103.2|33143.2|33103.2|0
1734519610000|2024-12-18 11:00:10|33142.4|33102.4|33140.7|33100.7|33142.4|33102.4|33140.7|33100.7|0
1734519680000|2024-12-18 11:01:20|33136.5|33116.5|33136.5|33116.5|33136.5|33116.5|33136.5|33116.5|2
1734519780000|2024-12-18 11:03:00|33137.3|33117.3|33137.3|33117.3|33137.3|33117.3|33137.3|33117.3|0
1734519790000|2024-12-18 11:03:10|33139|33119|33143.3|33103.3|33143.3|33119|33138.2|33103.3|0
1734519810000|2024-12-18 11:03:30|33136.3|33076.3|33110.2|33050.2|33136.3|33076.3|33089.9|33049.9|16
1734519820000|2024-12-18 11:03:40|33114.9|33054.9|33100.8|33040.8|33114.9|33071.6|33091.6|33040.8|3
1734519830000|2024-12-18 11:03:50|33086.6|33046.6|33082.6|33042.6|33086.6|33046.6|33082.6|33042.6|2
1734519840000|2024-12-18 11:04:00|33078.3|33038.3|33066.8|33006.8|33078.3|33038.3|33066.8|33006.8|5
1734519850000|2024-12-18 11:04:10|33053.5|33033.5|33054.3|33034.3|33054.3|33034.3|33053.5|33033.5|1
1734519860000|2024-12-18 11:04:20|33067.7|33027.7|33070.8|33030.8|33076.8|33034.3|33067.7|33016.8|4
1734519870000|2024-12-18 11:04:30|33068.5|33028.5|33078.5|33018.5|33078.5|33028.5|33068.5|33016.8|0
1734519880000|2024-12-18 11:04:40|33076.8|33016.8|33076.8|33016.8|33076.8|33016.8|33076.8|33016.8|0
1734519890000|2024-12-18 11:04:50|33065.1|33025.1|33089.4|33029.4|33089.4|33029.4|33065.1|33013.3|2
1734519900000|2024-12-18 11:05:00|33084.3|33044.3|33094.3|33054.3|33096.8|33054.3|33084.3|33036.8|0
1734519910000|2024-12-18 11:05:10|33106|33046|33106.8|33046.8|33106.8|33046.8|33106|33046|0
1734519920000|2024-12-18 11:05:20|33111|33051|33111|33051|33111|33051|33111|33051|0
1734519930000|2024-12-18 11:05:30|33111.8|33051.8|33111.8|33051.8|33111.8|33051.8|33111.8|33051.8|0
1734519940000|2024-12-18 11:05:40|33115.2|33055.2|33116.8|33056.8|33116.8|33056.8|33115.2|33055.2|0
1734519950000|2024-12-18 11:05:50|33105.1|33065.1|33116.8|33056.8|33116.8|33065.1|33105.1|33056.8|0
1734519960000|2024-12-18 11:06:00|33118.3|33058.3|33118.3|33058.3|33118.3|33058.3|33118.3|33058.3|0
1734519970000|2024-12-18 11:06:10|33123.5|33063.5|33125.8|33065.8|33125.8|33065.8|33123.5|33063.5|0
1734519980000|2024-12-18 11:06:20|33095.8|33075.8|33095.8|33075.8|33095.8|33075.8|33095.8|33075.8|1
1734520000000|2024-12-18 11:06:40|33128.3|33068.3|33130.1|33070.1|33130.1|33070.1|33128.3|33068.3|1
1734520020000|2024-12-18 11:07:00|33132.6|33072.6|33132.6|33072.6|33132.6|33072.6|33132.6|33072.6|1
1734520040000|2024-12-18 11:07:20|33131.8|33071.8|33115.8|33075.8|33131.8|33080.1|33115.8|33067.6|1
1734520070000|2024-12-18 11:07:50|33112.4|33072.4|33118.3|33058.3|33118.3|33072.4|33110.1|33058.3|0
1734520090000|2024-12-18 11:08:10|33085.1|33065.1|33082.7|33062.7|33085.1|33065.1|33082.7|33062.7|1
1734520100000|2024-12-18 11:08:20|33086.9|33046.9|33089.4|33029.4|33089.4|33046.9|33086.9|33029.4|1
1734520130000|2024-12-18 11:08:50|33082.7|33022.7|33055.1|33015.1|33082.7|33022.7|33055.1|33006.8|0
1734520140000|2024-12-18 11:09:00|33061|33001|33043.5|33003.5|33061|33003.5|33043.5|32995.2|0
1734520150000|2024-12-18 11:09:10|33042.7|33002.7|33042.7|33002.7|33042.7|33002.7|33042.7|33002.7|0
1734520170000|2024-12-18 11:09:30|33050.7|33030.7|33074.4|33034.4|33074.4|33034.4|33050.7|33030.7|10
1734520180000|2024-12-18 11:09:40|33072.7|33032.7|33078.2|33038.2|33078.2|33038.2|33072.7|33032.7|4
1734520190000|2024-12-18 11:09:50|33078.9|33038.9|33055.2|32995.2|33078.9|33038.9|33053.5|32995.2|32
1734520200000|2024-12-18 11:10:00|33054.4|32994.4|33054.4|32994.4|33054.4|32994.4|33054.4|32994.4|3
1734520210000|2024-12-18 11:10:10|33075.5|33015.5|33073|33033|33081.3|33033|33073|33015.5|19
1734520220000|2024-12-18 11:10:20|33069.6|33029.6|33068.8|33028.8|33069.6|33029.6|33068.8|33028.8|1
1734520230000|2024-12-18 11:10:30|33077.1|33017.1|33067.2|33027.2|33077.1|33027.2|33067.2|33015.5|4
1734520240000|2024-12-18 11:10:40|33083|33023|33047.2|33027.2|33083|33034.4|33047.2|33023|70
1734520270000|2024-12-18 11:11:10|33044.6|33024.6|33044.6|33024.6|33044.6|33024.6|33044.6|33024.6|0
1734520290000|2024-12-18 11:11:30|33056.3|33016.3|33072.1|33012.1|33072.1|33016.3|33056.3|33012.1|1
1734520310000|2024-12-18 11:11:50|33072.9|33012.9|33072.9|33012.9|33072.9|33012.9|33072.9|33012.9|1
1734520330000|2024-12-18 11:12:10|33065.4|33025.4|33082.9|33022.9|33082.9|33027.9|33065.4|33018.8|1
1734520340000|2024-12-18 11:12:20|33074.6|33034.6|33071.1|33031.1|33074.6|33034.6|33071.1|33031.1|0
1734520350000|2024-12-18 11:12:30|33070.3|33030.3|33077.8|33017.8|33077.8|33030.3|33069.6|33017.8|0
1734520360000|2024-12-18 11:12:40|33077.1|33017.1|33077.1|33017.1|33077.1|33017.1|33077.1|33017.1|0
1734520370000|2024-12-18 11:12:50|||||||||2
1734520380000|2024-12-18 11:13:00|33070.3|33030.3|33087.8|33027.8|33087.8|33030.3|33070.3|33027.8|0
1734520390000|2024-12-18 11:13:10|33079.6|33039.6|33108.9|33088.9|33108.9|33088.9|33079.6|33039.6|2
1734520400000|2024-12-18 11:13:20|33110.5|33090.5|33110.5|33090.5|33110.5|33090.5|33108.8|33088.8|7
1734520410000|2024-12-18 11:13:30|33120.5|33080.5|33121.4|33081.4|33121.4|33091.4|33111.4|33079.7|1
1734520420000|2024-12-18 11:13:40|33120.5|33080.5|33111.4|33091.4|33120.5|33091.4|33111.4|33080.5|0
1734520440000|2024-12-18 11:14:00|33110.7|33090.7|33111.3|33071.3|33125.5|33090.7|33110.7|33065.5|7
1734520450000|2024-12-18 11:14:10|33109.6|33069.6|33083|33043|33109.6|33069.6|33082.2|33042.2|1
1734520460000|2024-12-18 11:14:20|33082.2|33042.2|33090.5|33030.5|33090.5|33042.2|33082.2|33030.5|1
1734520470000|2024-12-18 11:14:30|33078.8|33038.8|33078.8|33038.8|33078.8|33038.8|33078.8|33038.8|0
1734520480000|2024-12-18 11:14:40|33078|33038|33078|33038|33078|33038|33078|33038|0
1734520520000|2024-12-18 11:15:20|33072.2|33032.2|33072.2|33032.2|33072.2|33032.2|33072.2|33032.2|0
1734520560000|2024-12-18 11:16:00|33070.5|33030.5|33078.8|33038.8|33093.9|33038.8|33058.8|33030.5|8
1734520570000|2024-12-18 11:16:10|33076.4|33036.4|33076.4|33036.4|33076.4|33036.4|33076.4|33036.4|2
1734520580000|2024-12-18 11:16:20|33078.8|33038.8|33088.1|33028.1|33088.9|33038.8|33078.8|33028.1|3
1734520590000|2024-12-18 11:16:30|33057.2|33037.2|33070.5|33010.5|33070.5|33037.2|33057.2|33010.5|2
1734520600000|2024-12-18 11:16:40|33069.7|33009.7|33069.7|33009.7|33069.7|33009.7|33067.2|33007.2|0
1734520610000|2024-12-18 11:16:50|33066.4|33006.4|33053|33013|33066.4|33013|33053|33006.4|0
1734520620000|2024-12-18 11:17:00|33050.5|33010.5|33050.5|33010.5|33050.5|33010.5|33050.5|33010.5|0
1734520660000|2024-12-18 11:17:40|||||||||1
1734520670000|2024-12-18 11:17:50|33053|33013|33051.3|33011.3|33053|33013|33051.3|33011.3|0
1734520680000|2024-12-18 11:18:00|33052.1|33012.1|33053|33013|33053|33023.8|33043.8|33011.3|1
1734520710000|2024-12-18 11:18:30|33058|33018|33071.3|33011.3|33071.3|33018.8|33058|33011.3|2
1734520720000|2024-12-18 11:18:40|33072|33012|33072|33012|33072|33012|33072|33012|0
1734520730000|2024-12-18 11:18:50|33059.5|33039.5|33059.5|33039.5|33059.5|33039.5|33059.5|33039.5|0
1734520740000|2024-12-18 11:19:00|33060.3|33040.3|33060.3|33040.3|33060.3|33040.3|33060.3|33040.3|0
1734520750000|2024-12-18 11:19:10|33086.3|33026.3|33085.5|33025.5|33086.3|33026.3|33085.5|33025.5|0
1734520760000|2024-12-18 11:19:20|33088.9|33028.9|33078.8|33038.8|33088.9|33038.8|33078.8|33028.9|0
1734520780000|2024-12-18 11:19:40|33080.5|33040.5|33078|33038|33080.5|33040.5|33078|33038|1
1734520790000|2024-12-18 11:19:50|33079.7|33039.7|33079.7|33039.7|33079.7|33039.7|33079.7|33039.7|0
1734520800000|2024-12-18 11:20:00|33080.5|33040.5|33080.5|33040.5|33080.5|33040.5|33080.5|33040.5|0
1734520810000|2024-12-18 11:20:10|33079.7|33039.7|33081.4|33021.4|33081.4|33039.7|33079.7|33021.4|4
1734520830000|2024-12-18 11:20:30|33066.3|33026.3|33063|33023|33066.3|33026.3|33063|33023|0
1734520840000|2024-12-18 11:20:40|33064.7|33024.7|33064.7|33024.7|33064.7|33024.7|33064.7|33024.7|0
1734520860000|2024-12-18 11:21:00|33066.3|33026.3|33066.3|33026.3|33066.3|33026.3|33066.3|33026.3|1
1734520870000|2024-12-18 11:21:10|33054.5|33034.5|33054.5|33034.5|33054.5|33034.5|33054.5|33034.5|1
1734520880000|2024-12-18 11:21:20|33067|33027|33075.5|33035.5|33075.5|33049.7|33063.8|33027|2
1734520890000|2024-12-18 11:21:30|33080.5|33020.5|33075.5|33015.5|33080.5|33027.2|33064.7|33015.5|1
1734520900000|2024-12-18 11:21:40|33078.9|33018.9|33079.7|33019.7|33080.5|33047.2|33066.4|33018.9|1
1734520910000|2024-12-18 11:21:50|||||||||1
1734520920000|2024-12-18 11:22:00|33068|33028|33065.6|33025.6|33068|33028|33065.6|33025.6|0
1734520930000|2024-12-18 11:22:10|33057|33017|33054.7|33014.7|33057|33017|33054.7|33014.7|0
1734520960000|2024-12-18 11:22:40|33052.2|33012.2|33054.7|33014.7|33054.7|33014.7|33052.2|33012.2|0
1734520970000|2024-12-18 11:22:50|33068.1|33008.1|33062.2|33022.2|33068.1|33022.2|33062.2|33008.1|2
1734520990000|2024-12-18 11:23:10|33065.5|33025.5|33065.5|33025.5|33065.5|33025.5|33065.5|33025.5|0
1734521030000|2024-12-18 11:23:50|33062.2|33022.2|33062.2|33022.2|33062.2|33022.2|33062.2|33022.2|1
1734521040000|2024-12-18 11:24:00|33061.4|33021.4|33060.5|33020.5|33064.7|33024.7|33060.5|33020.5|2
1734521070000|2024-12-18 11:24:30|33059.7|33019.7|33048|33028|33059.7|33028|33048|33019.7|0
1734521080000|2024-12-18 11:24:40|33046.4|33026.4|33046.4|33026.4|33046.4|33026.4|33046.4|33026.4|0
1734521090000|2024-12-18 11:24:50|||||||||1
1734521100000|2024-12-18 11:25:00|33047.2|33027.2|33053.7|33033.7|33059.7|33033.7|33047.2|33015.6|1
1734521120000|2024-12-18 11:25:20|33064.8|33044.8|33072|33052|33072|33052|33064.8|33044.8|4
1734521130000|2024-12-18 11:25:30|33075.2|33035.2|33076.2|33016.2|33076.2|33035.2|33068|33016.2|1
1734521140000|2024-12-18 11:25:40|33073.1|33013.1|33073.1|33013.1|33073.1|33013.1|33073.1|33013.1|0
1734521150000|2024-12-18 11:25:50|33069.7|33029.7|33087.2|33067.2|33087.2|33067.2|33067.2|33029.7|11
1734521160000|2024-12-18 11:26:00|33101.4|33081.4|33101.4|33081.4|33101.4|33081.4|33101.4|33081.4|1
1734521170000|2024-12-18 11:26:10|33102.2|33082.2|33114.7|33074.7|33114.7|33082.2|33102.2|33074.7|0
1734521180000|2024-12-18 11:26:20|33115.5|33075.5|33088.9|33048.9|33115.5|33089.7|33088.9|33034.7|5
1734521190000|2024-12-18 11:26:30|33104.1|33044.1|33115.5|33055.5|33115.5|33055.5|33104.1|33044.1|0
1734521200000|2024-12-18 11:26:40|33107.2|33067.2|33106.4|33066.4|33107.2|33076.4|33096.4|33063.9|4
1734521220000|2024-12-18 11:27:00|33107.2|33067.2|33101.2|33061.2|33107.2|33069.5|33089.5|33061.2|1
1734521230000|2024-12-18 11:27:10|33089.5|33069.5|33088|33068|33089.5|33069.5|33088|33068|0
1734521250000|2024-12-18 11:27:30|33086.2|33066.2|33087.2|33067.2|33087.2|33067.2|33086.2|33066.2|0
1734521290000|2024-12-18 11:28:10|33092.2|33072.2|33116.4|33076.4|33116.4|33076.4|33092.2|33069|0
1734521300000|2024-12-18 11:28:20|33119.8|33079.8|33106.4|33086.4|33119.8|33086.4|33106.4|33078.1|1
1734521310000|2024-12-18 11:28:30|||||||||1
1734521330000|2024-12-18 11:28:50|33102.2|33082.2|33094.7|33074.7|33102.2|33082.2|33094.7|33074.7|2
1734521340000|2024-12-18 11:29:00|33089.7|33069.7|33087.2|33067.2|33089.7|33069.7|33087.2|33067.2|0
1734521350000|2024-12-18 11:29:10|33099.7|33059.7|33087.2|33067.2|33099.7|33068|33087.2|33059.7|1
1734521360000|2024-12-18 11:29:20|||||||||1
1734521370000|2024-12-18 11:29:30|33099.7|33059.7|33104.7|33064.7|33107.2|33067.2|33099.7|33059.7|20
1734521380000|2024-12-18 11:29:40|33107.2|33067.2|33097.2|33077.2|33109.7|33077.2|33097.2|33067.2|4
1734521390000|2024-12-18 11:29:50|33094.7|33074.7|33090.5|33070.5|33094.7|33074.7|33090.5|33070.5|0
1734521400000|2024-12-18 11:30:00|33089.7|33069.7|33092.2|33072.2|33092.2|33072.2|33089.7|33069.7|0
1734521410000|2024-12-18 11:30:10|33089.7|33069.7|33082.2|33062.2|33089.7|33069.7|33082.2|33062.2|1
1734521420000|2024-12-18 11:30:20|33084.7|33064.7|33087.2|33067.2|33100.6|33067.2|33084.7|33058.9|4
1734521430000|2024-12-18 11:30:30|33086.4|33066.4|33086.4|33066.4|33086.4|33066.4|33086.4|33066.4|0
1734521440000|2024-12-18 11:30:40|33082.9|33062.9|33082.2|33062.2|33082.9|33062.9|33082.2|33062.2|0
1734521450000|2024-12-18 11:30:50|33080.4|33060.4|33072.9|33052.9|33080.4|33060.4|33072.9|33052.9|3
1734521460000|2024-12-18 11:31:00|33071.4|33051.4|33072.2|33052.2|33073.9|33053.9|33071.4|33051.4|575
1734521480000|2024-12-18 11:31:20|33069.8|33049.8|33063.9|33043.9|33069.8|33049.8|33063.9|33043.9|2
1734521490000|2024-12-18 11:31:30|33064.7|33044.7|33054.7|33034.7|33064.7|33044.7|33054.7|33034.7|6
1734521520000|2024-12-18 11:32:00|||||||||2
1734521530000|2024-12-18 11:32:10|33052.2|33032.2|33052.2|33032.2|33052.2|33032.2|33052.2|33032.2|1
1734521540000|2024-12-18 11:32:20|||||||||2
1734521580000|2024-12-18 11:33:00|33047|33027|33055.4|33015.4|33055.4|33027|33047|33015.4|1
1734521590000|2024-12-18 11:33:10|||||||||2
1734521620000|2024-12-18 11:33:40|33064|33024|33081.2|33021.2|33081.2|33027.9|33064|33021.2|1
1734521640000|2024-12-18 11:34:00|||||||||1
1734521650000|2024-12-18 11:34:10|33067.9|33027.9|33067.2|33027.2|33067.9|33027.9|33067.2|33027.2|0
1734521660000|2024-12-18 11:34:20|33081.4|33021.4|33083.9|33023.9|33083.9|33023.9|33081.4|33021.4|1
1734521670000|2024-12-18 11:34:30|33070.4|33030.4|33066.4|33026.4|33072.2|33032.2|33066.4|33026.4|0
1734521680000|2024-12-18 11:34:40|33067.2|33027.2|33066.4|33026.4|33067.2|33027.2|33066.4|33026.4|2
1734521690000|2024-12-18 11:34:50|33052.9|33032.9|33052.9|33032.9|33052.9|33032.9|33052.9|33032.9|0
1734521700000|2024-12-18 11:35:00|33052.2|33032.2|33052|32992|33059.3|33032.2|33038.7|32992|9
1734521710000|2024-12-18 11:35:10|33050.4|32990.4|33035.3|32995.3|33050.4|32995.3|33035.3|32990.4|1
1734521720000|2024-12-18 11:35:20|33034.5|32994.5|33041.2|32981.2|33041.2|32994.5|33034.5|32981.2|0
1734521740000|2024-12-18 11:35:40|33029.5|32989.5|33032.8|32972.8|33042|32989.5|33027|32972.8|2
1734521750000|2024-12-18 11:35:50|33024.5|32984.5|33032.6|32992.6|33032.6|32992.6|33024.5|32984.5|4
1734521760000|2024-12-18 11:36:00|33029.5|33009.5|33035.9|33015.9|33035.9|33015.9|33029.5|33009.5|1
1734521770000|2024-12-18 11:36:10|33052.8|33012.8|33067|33007|33067|33018.7|33052.8|33007|1
1734521780000|2024-12-18 11:36:20|33058.7|33018.7|33058.7|33018.7|33067|33018.7|33058.7|33007|0
1734521800000|2024-12-18 11:36:40|33059.5|33019.5|33059.5|33019.5|33059.5|33019.5|33059.5|33019.5|0
1734521810000|2024-12-18 11:36:50|33072.9|33012.9|33072.9|33012.9|33072.9|33012.9|33072.9|33012.9|0
1734521820000|2024-12-18 11:37:00|33073.7|33013.7|33073.7|33013.7|33073.7|33013.7|33073.7|33013.7|0
1734521830000|2024-12-18 11:37:10|33075.4|33015.4|33075.4|33015.4|33075.4|33015.4|33075.4|33015.4|0
1734521850000|2024-12-18 11:37:30|33076.2|33016.2|33076.2|33016.2|33076.2|33016.2|33076.2|33016.2|0
1734521870000|2024-12-18 11:37:50|||||||||2
1734521880000|2024-12-18 11:38:00|33064.5|33024.5|33064.5|33024.5|33077|33025.3|33064.5|33017|0
1734521890000|2024-12-18 11:38:10|33050.3|33030.3|33050.3|33030.3|33050.3|33030.3|33049.5|33029.5|2
1734521900000|2024-12-18 11:38:20|33052|33032|33082.9|33022.9|33082.9|33032|33052|33018.9|0
1734521910000|2024-12-18 11:38:30|33080.4|33020.4|33080.4|33020.4|33080.4|33020.4|33080.4|33020.4|0
1734521920000|2024-12-18 11:38:40|33077.8|33017.8|33077.8|33017.8|33077.8|33017.8|33077.8|33017.8|1
1734521940000|2024-12-18 11:39:00|33077|33017|33077|33017|33077|33017|33077|33017|2
1734521950000|2024-12-18 11:39:10|33076.2|33016.2|33076.2|33016.2|33076.2|33016.2|33076.2|33016.2|0
1734521960000|2024-12-18 11:39:20|33077.8|33017.8|33076.2|33016.2|33077.8|33017.8|33076.2|33016.2|0
1734521970000|2024-12-18 11:39:30|33075.4|33015.4|33071.2|33011.2|33075.4|33015.4|33071.2|33011.2|0
1734521980000|2024-12-18 11:39:40|33062.9|33022.9|33063.7|33023.7|33063.7|33023.7|33062.9|33022.9|0
1734522000000|2024-12-18 11:40:00|33076.2|33016.2|33076.2|33016.2|33076.2|33016.2|33076.2|33016.2|0
1734522040000|2024-12-18 11:40:40|33064.5|33024.5|33064.5|33024.5|33064.5|33024.5|33064.5|33024.5|2
1734522060000|2024-12-18 11:41:00|33062.9|33022.9|33062.9|33022.9|33062.9|33022.9|33062.9|33022.9|0
1734522120000|2024-12-18 11:42:00|33071.2|33011.2|33062.9|33022.9|33071.2|33022.9|33062.9|33011.2|0
1734522130000|2024-12-18 11:42:10|33058.7|33018.7|33063.7|33023.7|33071.2|33023.7|33058.7|33011.2|0
1734522140000|2024-12-18 11:42:20|33071.2|33011.2|33063.7|33023.7|33071.2|33023.7|33063.7|33011.2|0
1734522150000|2024-12-18 11:42:30|||||||||1
1734522160000|2024-12-18 11:42:40|33078.8|33018.8|33078.8|33018.8|33078.8|33018.8|33078.8|33018.8|0
1734522170000|2024-12-18 11:42:50|33083.5|33023.5|33090.4|33030.4|33090.4|33030.4|33083.5|33023.5|1
1734522180000|2024-12-18 11:43:00|33082.1|33042.1|33082.1|33042.1|33082.1|33042.1|33082.1|33042.1|0
1734522190000|2024-12-18 11:43:10|33085.4|33045.4|33068.7|33048.7|33085.4|33053.7|33068.7|33045.4|4
1734522210000|2024-12-18 11:43:30|33073.5|33033.5|33077|33017|33077|33033.5|33069.5|33017|0
1734522220000|2024-12-18 11:43:40|33076.2|33016.2|33076.2|33016.2|33076.2|33016.2|33076.2|33016.2|0
1734522230000|2024-12-18 11:43:50|33072.8|33012.8|33071.2|33011.2|33072.8|33012.8|33071.2|33011.2|0
1734522240000|2024-12-18 11:44:00|33058.7|33018.7|33058.7|33018.7|33058.7|33018.7|33058.7|33018.7|0
1734522280000|2024-12-18 11:44:40|33057.9|33017.9|33056.2|33016.2|33057.9|33017.9|33056.2|33016.2|0
1734522290000|2024-12-18 11:44:50|33055.4|33015.4|33043.7|33023.7|33055.4|33023.7|33043.7|33015.4|10
1734522300000|2024-12-18 11:45:00|33051.2|33011.2|33043.7|33003.7|33057.8|33011.2|33043.7|32997.8|11
1734522310000|2024-12-18 11:45:10|33042.9|33002.9|33042.9|33002.9|33042.9|33002.9|33042.9|33002.9|0
1734522320000|2024-12-18 11:45:20|33029.5|33009.5|33029.5|33009.5|33029.5|33009.5|33029.5|33009.5|0
1734522330000|2024-12-18 11:45:30|33028.7|33008.7|33028.7|33008.7|33028.7|33008.7|33028.7|33008.7|0
1734522370000|2024-12-18 11:46:10|33053.7|33013.7|33039.5|33019.5|33053.7|33019.5|33039.5|33012|4
1734522380000|2024-12-18 11:46:20|33045.4|33005.4|33032.1|33012.1|33045.4|33012.1|33032.1|33002|5
1734522390000|2024-12-18 11:46:30|33027.1|33007.1|33027.1|33007.1|33027.1|33007.1|33027.1|33007.1|0
1734522450000|2024-12-18 11:47:30|||||||||2
1734522460000|2024-12-18 11:47:40|33023.2|33003.2|33014.6|32994.6|33023.2|33003.2|33014.6|32994.6|1
1734522470000|2024-12-18 11:47:50|33012.9|32992.9|33012.9|32992.9|33012.9|32992.9|33012.9|32992.9|1
1734522480000|2024-12-18 11:48:00|33014.5|32994.5|33021.3|33001.3|33029.6|33001.3|33014.5|32987.9|3
1734522490000|2024-12-18 11:48:10|33033|32993|33042.9|33002.9|33042.9|33002.9|33033|32993|1
1734522500000|2024-12-18 11:48:20|33046.3|33006.3|33052.9|33012.9|33052.9|33012.9|33046.3|33006.3|0
1734522510000|2024-12-18 11:48:30|33066.2|33006.2|33060.5|33040.5|33066.2|33040.5|33054.6|33006.2|0
1734522520000|2024-12-18 11:48:40|33062.3|33042.3|33062.3|33042.3|33062.3|33042.3|33062.3|33042.3|0
1734522530000|2024-12-18 11:48:50|33060.5|33040.5|33069.6|33009.6|33075.4|33040.5|33060.5|33009.6|0
1734522540000|2024-12-18 11:49:00|33054.6|33014.6|33049.6|33009.6|33054.6|33014.6|33049.6|33009.6|0
1734522550000|2024-12-18 11:49:10|33046.5|33006.5|33022.9|33002.9|33052.3|33006.5|33022.1|32992.3|3
1734522560000|2024-12-18 11:49:20|33022.1|33002.1|33022.7|32982.7|33026.2|33002.1|33021.3|32982.7|3
1734522570000|2024-12-18 11:49:30|33022|32982|33022|32982|33022|32982|33022|32982|0
1734522620000|2024-12-18 11:50:20|33013.7|32993.7|33013.7|32993.7|33013.7|32993.7|33013.7|32993.7|1
1734522630000|2024-12-18 11:50:30|33022|32982|33021.2|32981.2|33022|32982|33021.2|32981.2|0
1734522660000|2024-12-18 11:51:00|33012.9|32992.9|33024.6|32984.6|33026.3|32992.9|33012.9|32984.6|3
1734522670000|2024-12-18 11:51:10|33026.3|32986.3|33027.1|32987.1|33027.1|32987.1|33026.3|32986.3|2
1734522690000|2024-12-18 11:51:30|33028.8|32988.8|33028.8|32988.8|33028.8|32988.8|33028.8|32988.8|0
1734522700000|2024-12-18 11:51:40|33025.4|32985.4|33025.4|32985.4|33025.4|32985.4|33025.4|32985.4|0
1734522720000|2024-12-18 11:52:00|33023.8|32983.8|33020.4|32980.4|33023.8|32983.8|33020.4|32980.4|1
1734522760000|2024-12-18 11:52:40|33012.9|32992.9|33012.9|32992.9|33012.9|32992.9|33012.9|32992.9|0
1734522770000|2024-12-18 11:52:50|33024.6|32984.6|33012.1|32992.1|33027.1|32993.7|33010.4|32984.6|8
1734522780000|2024-12-18 11:53:00|33024.6|32984.6|33025.4|32985.4|33025.4|32985.4|33022.9|32982.9|1
1734522790000|2024-12-18 11:53:10|33027.1|32987.1|33028.8|32988.8|33028.8|32988.8|33027.1|32987.1|0
1734522800000|2024-12-18 11:53:20|33017.1|32997.1|33021.3|33001.3|33028.8|33001.3|33017.1|32988.8|0
1734522810000|2024-12-18 11:53:30|33022.1|33002.1|33022.1|33002.1|33022.1|33002.1|33022.1|33002.1|0
1734522820000|2024-12-18 11:53:40|33020.4|33000.4|33022.1|33002.1|33022.1|33002.1|33020.4|33000.4|0
1734522830000|2024-12-18 11:53:50|33019.6|32999.6|33019.6|32999.6|33019.6|32999.6|33019.6|32999.6|1
1734522840000|2024-12-18 11:54:00|33021.3|33001.3|33021.3|33001.3|33021.3|33001.3|33021.3|33001.3|2
1734522850000|2024-12-18 11:54:10|33029.4|33009.4|33029.4|33009.4|33029.4|33009.4|33029.4|33009.4|0
1734522860000|2024-12-18 11:54:20|33030.2|33010.2|33031.9|33011.9|33031.9|33011.9|33030.2|33010.2|0
1734522870000|2024-12-18 11:54:30|33032.7|33012.7|33049.6|33009.6|33049.6|33012.7|33032.7|33009.6|0
1734522880000|2024-12-18 11:54:40|33048.8|33008.8|33048.8|33008.8|33051.3|33011.3|33048.8|33008.8|0
1734522900000|2024-12-18 11:55:00|33050.5|33010.5|33042.1|33002.1|33050.5|33010.5|33042.1|33002.1|0
1734522910000|2024-12-18 11:55:10|33027.1|33007.1|33026.3|33006.3|33027.1|33007.1|33026.3|33006.3|0
1734522920000|2024-12-18 11:55:20|33033.8|32993.8|33033.8|32993.8|33033.8|32993.8|33033.8|32993.8|0
1734522930000|2024-12-18 11:55:30|33034.6|32994.6|33034.6|32994.6|33034.6|32994.6|33034.6|32994.6|0
1734522980000|2024-12-18 11:56:20|33022.9|33002.9|33022.9|33002.9|33022.9|33002.9|33022.9|33002.9|0
1734522990000|2024-12-18 11:56:30|33021.3|33001.3|33021.3|33001.3|33021.3|33001.3|33021.3|33001.3|0
1734523010000|2024-12-18 11:56:50|33017.9|32997.9|33028.8|32988.8|33029.6|33001.3|33017.9|32988.8|1
1734523020000|2024-12-18 11:57:00|33030.4|32990.4|33022.1|33002.1|33030.4|33002.1|33022.1|32990.4|0
1734523030000|2024-12-18 11:57:10|33047.2|32987.2|33047.1|33007.1|33052.9|33007.1|33046.3|32987.2|2
1734523040000|2024-12-18 11:57:20|33048.8|33008.8|33052.2|33012.2|33052.2|33012.2|33048.8|33008.8|0
1734523050000|2024-12-18 11:57:30|33053.8|33013.8|33053.8|33013.8|33053.8|33013.8|33053.8|33013.8|0
1734523060000|2024-12-18 11:57:40|33046.3|33026.3|33048.8|33028.8|33048.8|33028.8|33046.3|33026.3|0
1734523070000|2024-12-18 11:57:50|33050.5|33030.5|33052.9|33032.9|33052.9|33032.9|33050.5|33030.5|2
1734523080000|2024-12-18 11:58:00|33078|33018|33064.7|33044.7|33078|33044.7|33064.7|33018|0
1734523090000|2024-12-18 11:58:10|33066.3|33046.3|33072.9|33012.9|33076.2|33046.3|33066.3|33012.9|2
1734523100000|2024-12-18 11:58:20|33057.1|33017.1|33047.9|33007.9|33061.9|33017.1|33047.9|33001.9|0
1734523110000|2024-12-18 11:58:30|33044.4|33004.4|33022.1|33002.1|33044.4|33009.4|33022.1|33002.1|3
1734523120000|2024-12-18 11:58:40|33019.6|32999.6|33019.6|32999.6|33019.6|32999.6|33019.6|32999.6|1
1734523130000|2024-12-18 11:58:50|33020.4|33000.4|33022.1|33002.1|33022.1|33002.1|33020.4|33000.4|3
1734523140000|2024-12-18 11:59:00|33025.5|33005.5|33046.3|33006.3|33052.2|33006.3|33025.5|32992.2|0
1734523150000|2024-12-18 11:59:10|33048|33008|33061.3|33021.3|33069.6|33021.3|33046.3|33003.8|1
1734523160000|2024-12-18 11:59:20|33062.1|33022.1|33066.3|33026.3|33066.3|33026.3|33062.1|33022.1|0
1734523190000|2024-12-18 11:59:50|33068|33028|33085.4|33025.4|33085.4|33037.1|33068|33025.4|2
1734523210000|2024-12-18 12:00:10|33082.1|33022.1|33082.1|33022.1|33082.1|33022.1|33082.1|33022.1|0
1734523250000|2024-12-18 12:00:50|33083.8|33023.8|33085.4|33025.4|33085.4|33025.4|33083.8|33023.8|1
1734523260000|2024-12-18 12:01:00|33087.9|33027.9|33084.6|33024.6|33087.9|33037.1|33077.1|33024.6|0
1734523270000|2024-12-18 12:01:10|33067.9|33027.9|33067.9|33027.9|33067.9|33027.9|33067.9|33027.9|0
1734523280000|2024-12-18 12:01:20|33052.9|33032.9|33044.6|33024.6|33052.9|33032.9|33044.6|33024.6|1
1734523290000|2024-12-18 12:01:30|33042.9|33022.9|33041.3|33021.3|33042.9|33022.9|33041.3|33021.3|0
1734523320000|2024-12-18 12:02:00|33039.6|33019.6|33039.6|33019.6|33039.6|33019.6|33037.9|33017.9|2
1734523340000|2024-12-18 12:02:20|33036.3|33016.3|33032.1|33012.1|33036.3|33016.3|33032.1|33012.1|2
1734523360000|2024-12-18 12:02:40|33030.4|33010.4|33027.1|33007.1|33030.4|33010.4|33027.1|33007.1|0
1734523370000|2024-12-18 12:02:50|33022.1|33002.1|33022.1|33002.1|33022.1|33002.1|33022.1|33002.1|0
1734523380000|2024-12-18 12:03:00|33033.8|32993.8|33033.8|32993.8|33033.8|32993.8|33033.8|32993.8|4
1734523390000|2024-12-18 12:03:10|33047.2|32987.2|33047.2|32987.2|33047.2|32987.2|33047.2|32987.2|0
1734523410000|2024-12-18 12:03:30|33050.4|32990.4|33037.9|32997.9|33050.4|32998.6|33037.9|32990.4|1
1734523440000|2024-12-18 12:04:00|33039.6|32999.6|33038.8|32998.8|33039.6|32999.6|33038.8|32998.8|2
1734523450000|2024-12-18 12:04:10|33036.3|32996.3|33036.3|32996.3|33036.3|32996.3|33036.3|32996.3|0
1734523460000|2024-12-18 12:04:20|33038|32998|33035.5|32995.5|33038|32998|33035.5|32995.5|3
1734523470000|2024-12-18 12:04:30|33034.7|32994.7|33034.7|32994.7|33034.7|32994.7|33034.7|32994.7|0
1734523500000|2024-12-18 12:05:00|33021.3|33001.3|32967.1|32947.1|33023.3|33001.3|32967.1|32938.8|13
1734523510000|2024-12-18 12:05:10|32966.3|32946.3|32972.2|32932.2|32972.2|32946.3|32965.5|32932.2|8
1734523520000|2024-12-18 12:05:20|32959.7|32939.7|32942.8|32922.8|32959.7|32939.7|32942.8|32922.8|3
1734523530000|2024-12-18 12:05:30|32938|32918|32929.9|32909.9|32938|32918|32929.9|32909.9|10
1734523540000|2024-12-18 12:05:40|32926.4|32906.4|32917.2|32877.2|32926.4|32906.4|32910.5|32877.2|4
1734523550000|2024-12-18 12:05:50|32905.5|32885.5|32906.3|32886.3|32906.3|32886.3|32905.5|32885.5|2
1734523560000|2024-12-18 12:06:00|32905.5|32885.5|32890.5|32870.5|32905.5|32885.5|32890.5|32870.5|6
1734523570000|2024-12-18 12:06:10|32883.6|32863.6|32871.3|32851.3|32883.6|32863.6|32871.3|32851.3|1
1734523580000|2024-12-18 12:06:20|32876.3|32856.3|32894.6|32854.6|32896.3|32856.3|32876.3|32846.3|11
1734523590000|2024-12-18 12:06:30|32889.6|32849.6|32889.6|32849.6|32889.6|32849.6|32889.6|32849.6|2
1734523600000|2024-12-18 12:06:40|32925.2|32885.2|32933.3|32873.3|32933.3|32885.9|32925.2|32873.3|17
1734523610000|2024-12-18 12:06:50|32934.1|32874.1|32929.1|32869.1|32934.1|32885.8|32923.3|32869.1|2
1734523620000|2024-12-18 12:07:00|32920.8|32880.8|32915.6|32855.6|32924.1|32884.1|32907.4|32855.6|12
1734523630000|2024-12-18 12:07:10|32903.1|32863.1|32915.6|32855.6|32915.6|32863.1|32903.1|32854.9|5
1734523640000|2024-12-18 12:07:20|32909.9|32869.9|32923.9|32863.9|32945.3|32885.3|32909.9|32863.9|25
1734523650000|2024-12-18 12:07:30|||||||||1
1734523660000|2024-12-18 12:07:40|32926.4|32866.4|32924.7|32864.7|32939.7|32879.7|32917.4|32864.7|11
1734523670000|2024-12-18 12:07:50|32922.2|32862.2|32913.9|32853.9|32922.2|32862.2|32913.9|32853.9|2
1734523680000|2024-12-18 12:08:00|32913.1|32853.1|32903.1|32863.1|32913.1|32863.1|32899.7|32853.1|1
1734523690000|2024-12-18 12:08:10|32898.9|32858.9|32895.5|32855.5|32898.9|32858.9|32895.5|32855.5|0
1734523700000|2024-12-18 12:08:20|32894.7|32854.7|32907.2|32847.2|32907.2|32854.7|32894.7|32846.4|2
1734523710000|2024-12-18 12:08:30|32911.4|32851.4|32913.9|32853.9|32913.9|32853.9|32911.4|32851.4|1
1734523720000|2024-12-18 12:08:40|32915.6|32855.6|32913.9|32853.9|32915.6|32863.9|32903.9|32852.2|0
1734523740000|2024-12-18 12:09:00|32912.2|32852.2|32912.2|32852.2|32912.2|32852.2|32912.2|32852.2|0
1734523770000|2024-12-18 12:09:30|32911.4|32851.4|32883.1|32863.1|32911.4|32863.1|32883.1|32851.4|1
1734523780000|2024-12-18 12:09:40|32894.9|32854.9|32894.9|32854.9|32896.6|32856.6|32894.9|32854.9|0
1734523790000|2024-12-18 12:09:50|32896.6|32856.6|32918|32858|32918|32858|32896.6|32851.6|1
1734523810000|2024-12-18 12:10:10|32921.4|32861.4|32920.6|32860.6|32923.1|32863.1|32920.6|32860.6|0
1734523840000|2024-12-18 12:10:40|32919.8|32859.8|32919.8|32859.8|32919.8|32859.8|32919.8|32859.8|0
1734523850000|2024-12-18 12:10:50|32911.6|32871.6|32911.6|32871.6|32911.6|32871.6|32911.6|32871.6|0
1734523860000|2024-12-18 12:11:00|32912.3|32872.3|32908.1|32868.1|32912.3|32872.3|32908.1|32868.1|0
1734523870000|2024-12-18 12:11:10|32906.4|32866.4|32903.1|32863.1|32910.6|32866.4|32898.9|32850.6|1
1734523880000|2024-12-18 12:11:20|||||||||1
1734523890000|2024-12-18 12:11:30|32901.4|32861.4|32901.4|32861.4|32901.4|32861.4|32901.4|32861.4|0
1734523900000|2024-12-18 12:11:40|32900.6|32860.6|32900.6|32860.6|32900.6|32860.6|32900.6|32860.6|0
1734523930000|2024-12-18 12:12:10|32885.6|32865.6|32880.6|32860.6|32885.6|32865.6|32880.6|32860.6|3
1734523950000|2024-12-18 12:12:30|32878.9|32858.9|32878.9|32858.9|32878.9|32858.9|32878.1|32858.1|8
1734523990000|2024-12-18 12:13:10|32883.8|32843.8|32877.2|32837.2|32883.8|32843.8|32877.2|32837.2|0
1734524000000|2024-12-18 12:13:20|32878.9|32838.9|32873.1|32833.1|32878.9|32838.9|32873.1|32833.1|14
1734524010000|2024-12-18 12:13:30|32868|32828|32851.3|32831.3|32868|32832.8|32851.3|32824.5|18
1734524020000|2024-12-18 12:13:40|32847.5|32807.5|32839.4|32799.4|32847.5|32807.5|32838.6|32786.9|17
1734524030000|2024-12-18 12:13:50|32852.8|32792.8|32840.2|32820.2|32854.4|32822.7|32840.2|32792.7|3
1734524040000|2024-12-18 12:14:00|32844.4|32824.4|32854.1|32794.1|32854.1|32826.9|32841|32794.1|6
1734524050000|2024-12-18 12:14:10|32850|32790|32806.7|32786.7|32850|32791|32806.7|32783.5|6
1734524060000|2024-12-18 12:14:20|32818.5|32778.5|32811|32791|32821.7|32791|32811|32778.5|1
1734524070000|2024-12-18 12:14:30|32809.2|32789.2|32816.7|32796.7|32816.7|32796.7|32807.5|32787.5|10
1734524080000|2024-12-18 12:14:40|32817.5|32797.5|32822.7|32802.7|32822.7|32802.7|32817.5|32797.5|0
1734524090000|2024-12-18 12:14:50|32828.5|32788.5|32802.5|32782.5|32828.5|32788.5|32802.5|32781.6|5
1734524100000|2024-12-18 12:15:00|32801|32781|32795.8|32755.8|32811.7|32781|32795.8|32751.7|13
1734524110000|2024-12-18 12:15:10|32793.5|32753.5|32764.2|32724.2|32793.5|32758.3|32743.3|32698.4|23
1734524120000|2024-12-18 12:15:20|32765|32725|32772.5|32732.5|32772.5|32738.3|32751.7|32724.2|2
1734524130000|2024-12-18 12:15:30|32773.3|32733.3|32751.6|32711.6|32775|32735|32751.6|32711.6|10
1734524140000|2024-12-18 12:15:40|32753.3|32713.3|32772.5|32712.5|32774.2|32715.8|32753.3|32710.9|9
1734524150000|2024-12-18 12:15:50|32775.8|32715.8|32784.4|32744.4|32784.4|32744.4|32770.9|32715.8|1
1734524160000|2024-12-18 12:16:00|32780.2|32760.2|32790.2|32770.2|32790.2|32770.2|32780.2|32760.2|10
1734524170000|2024-12-18 12:16:10|32800.2|32780.2|32800.2|32780.2|32800.2|32780.2|32800.2|32780.2|2
1734524180000|2024-12-18 12:16:20|32817.7|32777.7|32817.7|32777.7|32817.7|32777.7|32817.7|32777.7|0
1734524190000|2024-12-18 12:16:30|32822.7|32782.7|32816.1|32796.1|32822.7|32796.1|32816.1|32782.7|1
1734524200000|2024-12-18 12:16:40|32817.7|32797.7|32814.2|32794.2|32817.7|32797.7|32813.4|32793.4|31
1734524210000|2024-12-18 12:16:50|32813.4|32793.4|32806.9|32786.9|32813.4|32793.4|32806.9|32786.9|1
1734524220000|2024-12-18 12:17:00|32803.6|32783.6|32809.2|32769.2|32812.7|32784.4|32800.9|32769.2|1
1734524230000|2024-12-18 12:17:10|32800.9|32780.9|32800.9|32780.9|32800.9|32780.9|32800.9|32780.9|0
1734524240000|2024-12-18 12:17:20|32809.2|32769.2|32809.2|32769.2|32809.2|32769.2|32809.2|32769.2|0
1734524250000|2024-12-18 12:17:30|32800.9|32780.9|32800.2|32780.2|32808.4|32780.9|32799.2|32768.4|1
1734524260000|2024-12-18 12:17:40|32800.9|32780.9|32811.1|32791.1|32811.1|32791.1|32800.9|32780.9|1
1734524270000|2024-12-18 12:17:50|32813.6|32793.6|32825.3|32785.3|32825.3|32793.6|32813.6|32785.3|0
1734524280000|2024-12-18 12:18:00|32826.1|32786.1|32825.9|32805.9|32827.8|32805.9|32825.9|32786.1|0
1734524290000|2024-12-18 12:18:10|32827.7|32807.7|32844.4|32804.4|32844.4|32807.7|32827.7|32804.4|2
1734524300000|2024-12-18 12:18:20|32845.9|32805.9|32858.4|32798.4|32858.4|32805.9|32845.9|32797.7|1
1734524310000|2024-12-18 12:18:30|32860.2|32800.2|32863.4|32803.4|32863.4|32803.4|32860.2|32800.2|0
1734524320000|2024-12-18 12:18:40|32860.3|32820.3|32860.3|32820.3|32860.3|32820.3|32860.3|32820.3|0
1734524330000|2024-12-18 12:18:50|32863.4|32823.4|32863.4|32823.4|32863.4|32823.4|32863.4|32823.4|0
1734524340000|2024-12-18 12:19:00|32861.7|32821.7|32874.4|32814.4|32874.4|32821.7|32860.9|32814.4|0
1734524350000|2024-12-18 12:19:10|32875.2|32815.2|32875.9|32815.9|32875.9|32822.5|32862.5|32815.2|1
1734524360000|2024-12-18 12:19:20|32861.7|32821.7|32861.7|32821.7|32861.7|32821.7|32861.7|32821.7|0
1734524380000|2024-12-18 12:19:40|32868.6|32828.6|32887.7|32827.7|32887.7|32835.9|32868.6|32822.7|0
1734524400000|2024-12-18 12:20:00|32875.9|32835.9|32887.7|32827.7|32887.7|32835.9|32875.9|32827.7|0
1734524410000|2024-12-18 12:20:10|32875.9|32835.9|32875.9|32835.9|32875.9|32835.9|32875.9|32835.9|0
1734524420000|2024-12-18 12:20:20|32860.9|32840.9|32854.2|32794.2|32875.8|32840.9|32841.7|32794.2|1
1734524430000|2024-12-18 12:20:30|32842.5|32802.5|32845.9|32805.9|32845.9|32805.9|32841.7|32801.7|4
1734524440000|2024-12-18 12:20:40|32843.4|32803.4|32839.2|32799.2|32845.9|32810.9|32830.9|32799.2|2
1734524450000|2024-12-18 12:20:50|32825.9|32805.9|32820.9|32800.9|32825.9|32805.9|32820.9|32800.9|0
1734524460000|2024-12-18 12:21:00|32818.4|32798.4|32818.4|32798.4|32818.4|32798.4|32815.9|32795.9|4
1734524470000|2024-12-18 12:21:10|32820|32800|32820|32800|32820|32800|32820|32800|0
1734524480000|2024-12-18 12:21:20|32847.6|32807.6|32846.9|32806.9|32849.4|32809.4|32845.1|32805.1|1
1734524490000|2024-12-18 12:21:30|32847.6|32807.6|32847.6|32807.6|32850.1|32810.1|32847.6|32807.6|4
1734524500000|2024-12-18 12:21:40|32848.4|32808.4|32848.4|32808.4|32848.4|32808.4|32848.4|32808.4|3
1734524510000|2024-12-18 12:21:50|32835.9|32815.9|32836.7|32796.7|32848.4|32815.9|32835.9|32788.4|4
1734524520000|2024-12-18 12:22:00|32835.9|32795.9|32835.9|32795.9|32835.9|32795.9|32835.9|32795.9|3
1734524530000|2024-12-18 12:22:10|32822.5|32802.5|32822.5|32802.5|32822.5|32802.5|32822.5|32802.5|2
1734524540000|2024-12-18 12:22:20|||||||||4
1734524550000|2024-12-18 12:22:30|32817.5|32797.5|32824.1|32784.1|32824.1|32797.5|32817.5|32784.1|16
1734524560000|2024-12-18 12:22:40|||||||||2
1734524570000|2024-12-18 12:22:50|32824.8|32784.8|32839.1|32799.1|32839.1|32799.1|32824.8|32776.6|7
1734524580000|2024-12-18 12:23:00|32839.8|32799.8|32842.3|32802.3|32852.3|32804.1|32839.8|32792.3|1
1734524590000|2024-12-18 12:23:10|32841.6|32801.6|32825.8|32805.8|32841.6|32805.8|32825.8|32801.6|3
1734524600000|2024-12-18 12:23:20|32852.6|32792.6|32828.3|32808.3|32854.2|32808.3|32828.3|32792.6|12
1734524610000|2024-12-18 12:23:30|||||||||1
1734524620000|2024-12-18 12:23:40|32826.6|32806.6|32828.3|32808.3|32828.3|32808.3|32826.6|32806.6|2
1734524630000|2024-12-18 12:23:50|32825.9|32805.9|32830.8|32790.8|32830.8|32805.9|32824.2|32790.8|3
1734524640000|2024-12-18 12:24:00|32832.5|32792.5|32836.6|32796.6|32836.6|32796.6|32832.5|32792.5|1
1734524650000|2024-12-18 12:24:10|32837.3|32797.3|32837.3|32797.3|32837.3|32797.3|32837.3|32797.3|1
1734524670000|2024-12-18 12:24:30|32838.1|32798.1|32838.1|32798.1|32838.1|32798.1|32838.1|32798.1|0
1734524680000|2024-12-18 12:24:40|32842.3|32802.3|32859.2|32799.2|32859.2|32802.3|32842.3|32799.2|7
1734524690000|2024-12-18 12:24:50|32861.6|32801.6|32862.3|32802.3|32864.1|32804.1|32861.6|32801.6|1
1734524700000|2024-12-18 12:25:00|32861.6|32801.6|32850.8|32810.8|32865.8|32815.8|32850.8|32801.6|2
1734524720000|2024-12-18 12:25:20|32845.6|32825.6|32848.1|32828.1|32848.1|32828.1|32845.6|32825.6|1
1734524730000|2024-12-18 12:25:30|32849.8|32829.8|32851.4|32831.4|32851.4|32831.4|32849.8|32829.8|0
1734524740000|2024-12-18 12:25:40|32853.3|32833.3|32865|32825|32865|32833.3|32853.3|32825|0
1734524750000|2024-12-18 12:25:50|32865.8|32825.8|32866.6|32826.6|32866.6|32826.6|32865.8|32825.8|0
1734524760000|2024-12-18 12:26:00|32873.1|32813.1|32873.1|32813.1|32873.1|32813.1|32873.1|32813.1|1
1734524770000|2024-12-18 12:26:10|32871.6|32811.6|32871.7|32831.7|32878.4|32831.7|32863.3|32810.8|3
1734524780000|2024-12-18 12:26:20|32873.4|32833.4|32890.8|32850.8|32898.3|32851.7|32865.9|32833.4|1
1734524790000|2024-12-18 12:26:30|32890|32850|32892.5|32852.5|32904.2|32852.5|32890|32844.2|1
1734524800000|2024-12-18 12:26:40|32895.9|32855.9|32900.8|32860.8|32906.7|32866.7|32895.9|32855.9|7
1734524810000|2024-12-18 12:26:50|32899.1|32859.1|32897.5|32857.5|32909.2|32859.1|32895|32849.2|2
1734524820000|2024-12-18 12:27:00|32909.2|32849.2|32906.7|32886.7|32913.4|32886.7|32906.7|32849.2|6
1734524830000|2024-12-18 12:27:10|32901.7|32881.7|32901.7|32881.7|32914.2|32882.5|32901.7|32874.2|0
1734524840000|2024-12-18 12:27:20|32904.2|32884.2|32919.2|32879.2|32920.1|32885.9|32904.2|32879.2|1
1734524850000|2024-12-18 12:27:30|32922.6|32882.6|32931.7|32891.7|32938.4|32891.7|32922.6|32878.4|2
1734524860000|2024-12-18 12:27:40|32932.5|32892.5|32932.6|32892.6|32932.6|32892.6|32930.9|32890.9|7
1734524870000|2024-12-18 12:27:50|32917.5|32897.5|32917.5|32897.5|32917.5|32897.5|32917.5|32897.5|0
1734524880000|2024-12-18 12:28:00|32915.9|32895.9|32907.6|32887.6|32915.9|32895.9|32907.6|32887.6|1
1734524890000|2024-12-18 12:28:10|32898.4|32878.4|32898.4|32878.4|32898.4|32878.4|32898.4|32878.4|1
1734524900000|2024-12-18 12:28:20|32895.9|32875.9|32895.9|32875.9|32895.9|32875.9|32895.9|32875.9|0
1734524910000|2024-12-18 12:28:30|32900.8|32880.8|32918.4|32878.4|32919.2|32880.8|32900.8|32878.4|2
1734524940000|2024-12-18 12:29:00|32910.9|32890.9|32913.4|32893.4|32918.4|32893.4|32910.1|32878.4|2
1734524950000|2024-12-18 12:29:10|32930.1|32890.1|32930.1|32890.1|32930.1|32890.1|32930.1|32890.1|0
1734524960000|2024-12-18 12:29:20|||||||||2
1734524970000|2024-12-18 12:29:30|32928.4|32888.4|32915.9|32895.9|32928.4|32895.9|32915.9|32888.4|0
1734524980000|2024-12-18 12:29:40|32914.2|32894.2|32920.1|32880.1|32924.2|32895.9|32914.2|32880.1|0
1734524990000|2024-12-18 12:29:50|32922.6|32882.6|32922.6|32882.6|32922.6|32882.6|32920.1|32880.1|0
1734525000000|2024-12-18 12:30:00|32915.1|32895.1|32967.6|32947.6|32968.6|32947.6|32915.1|32895.1|4
1734525010000|2024-12-18 12:30:10|32972.6|32952.6|32980.1|32960.1|32980.1|32960.1|32972.6|32952.6|6
1734525020000|2024-12-18 12:30:20|32989.3|32969.3|32996.8|32956.8|32996.8|32969.3|32989.3|32956.8|2
1734525030000|2024-12-18 12:30:30|32997.6|32957.6|32985.9|32965.9|32997.6|32965.9|32985.9|32957.6|1
1734525040000|2024-12-18 12:30:40|32985.1|32965.1|32986.7|32946.7|32998.4|32965.1|32985.1|32938.4|4
1734525050000|2024-12-18 12:30:50|32980.1|32960.1|33021.1|33001.1|33026.8|33001.1|32980.1|32960.1|12
1734525060000|2024-12-18 12:31:00|33021.8|33001.8|33039.3|33019.3|33039.3|33019.3|33020.1|32987.6|6
1734525070000|2024-12-18 12:31:10|33038.6|33018.6|33061.1|33001.1|33061.1|33018.6|33038.6|33001.1|5
1734525080000|2024-12-18 12:31:20|33053.4|32993.4|33052|32992|33053.4|32993.4|33014.3|32962.6|24
1734525090000|2024-12-18 12:31:30|33052.8|32992.8|33076.8|33016.8|33110.3|33050.3|33052.8|32992.8|43
1734525100000|2024-12-18 12:31:40|33065.1|33025.1|33065.1|33025.1|33065.1|33025.1|33065.1|33025.1|1
1734525120000|2024-12-18 12:32:00|33059.3|32999.3|33059.3|32999.3|33059.3|32999.3|33059.3|32999.3|2
1734525130000|2024-12-18 12:32:10|33055.4|32995.4|33050.3|32990.3|33055.4|32995.4|33050.3|32990.3|2
1734525160000|2024-12-18 12:32:40|33051|32991|33029.3|32989.3|33051|32991|33029.3|32981.8|4
1734525180000|2024-12-18 12:33:00|33037.6|32977.6|33064.3|33024.3|33072.6|33024.3|33031|32977.6|4
1734525210000|2024-12-18 12:33:30|||||||||1
1734525220000|2024-12-18 12:33:40|33065.1|33025.1|33065.1|33025.1|33065.1|33025.1|33065.1|33025.1|0
1734525240000|2024-12-18 12:34:00|33066.8|33026.8|33054.3|33034.3|33066.8|33034.3|33054.3|33026.8|6
1734525260000|2024-12-18 12:34:20|33054|33014|33028.5|32988.5|33054|33014|33028.5|32985.3|2
1734525270000|2024-12-18 12:34:30|33033.4|32973.4|33017.6|32957.6|33033.4|32973.4|33017.6|32957.6|0
1734525280000|2024-12-18 12:34:40|33005.9|32965.9|33004.3|32964.3|33017.6|32965.9|33004.3|32957.6|0
1734525290000|2024-12-18 12:34:50|33002.8|32962.8|32960.9|32920.9|33002.8|32962.8|32960.9|32916.8|5
1734525320000|2024-12-18 12:35:20|32974.3|32914.3|32974.3|32914.3|32974.3|32914.3|32974.3|32914.3|1
1734525330000|2024-12-18 12:35:30|32978.2|32918.2|32985.1|32925.1|32985.1|32925.1|32978.2|32918.2|0
1734525340000|2024-12-18 12:35:40|32990.1|32930.1|32990.1|32930.1|32990.1|32930.1|32990.1|32930.1|0
1734525350000|2024-12-18 12:35:50|33000.3|32940.3|32974.3|32954.3|33000.3|32954.3|32974.3|32940.3|3
1734525360000|2024-12-18 12:36:00|32980.9|32940.9|32982.8|32942.8|32991|32942.8|32980.9|32929.3|0
1734525370000|2024-12-18 12:36:10|32987.5|32947.5|33015.1|32975.1|33028.5|32975.1|32987.5|32947.5|2
1734525380000|2024-12-18 12:36:20|33020.3|32980.3|33061.8|33021.8|33061.8|33021.8|33020.3|32973.7|8
1734525390000|2024-12-18 12:36:30|33083.5|33023.5|33087.6|33027.6|33087.6|33027.6|33083.5|33023.5|5
1734525400000|2024-12-18 12:36:40|33086|33026|33085.3|33025.3|33086|33026|33085.3|33025.3|1
1734525410000|2024-12-18 12:36:50|33081.8|33021.8|33081|33021|33081.8|33021.8|33081|33021|0
1734525440000|2024-12-18 12:37:20|33069.3|33029.3|33069.3|33029.3|33069.3|33029.3|33069.3|33029.3|3
1734525450000|2024-12-18 12:37:30|33067|33027|33061|33001|33067|33033.5|33053.5|33001|1
1734525470000|2024-12-18 12:37:50|33067.7|33007.7|33067.7|33007.7|33067.7|33007.7|33067.7|33007.7|1
1734525510000|2024-12-18 12:38:30|33068.5|33008.5|33068.5|33008.5|33068.5|33008.5|33068.5|33008.5|0
1734525520000|2024-12-18 12:38:40|33071.8|33011.8|33071.8|33011.8|33071.8|33011.8|33071.8|33011.8|1
1734525530000|2024-12-18 12:38:50|33070.2|33010.2|33077.7|33017.7|33077.7|33017.7|33070.2|33010.2|2
1734525540000|2024-12-18 12:39:00|33077|33017|33053.4|33013.4|33077|33017|33053.4|33010.2|4
1734525570000|2024-12-18 12:39:30|33051.7|33011.7|33047.7|33007.7|33051.8|33011.8|33047.7|33007.7|1
1734525590000|2024-12-18 12:39:50|33062.9|33002.9|33062.9|33002.9|33062.9|33002.9|33062.9|33002.9|0
1734525600000|2024-12-18 12:40:00|33065.2|33005.2|33067.7|33007.7|33067.7|33007.7|33065.2|33005.2|0
1734525610000|2024-12-18 12:40:10|33069.5|33009.5|33071|33011|33071|33011|33069.5|33009.5|0
1734525660000|2024-12-18 12:41:00|33073.5|33013.5|33073.5|33013.5|33073.5|33013.5|33073.5|33013.5|0
1734525670000|2024-12-18 12:41:10|33072.7|33012.7|33065.2|33005.2|33072.7|33017.7|33057.7|33005.2|1
1734525720000|2024-12-18 12:42:00|33062.7|33002.7|33062.7|33002.7|33062.7|33002.7|33062.7|33002.7|0
1734525740000|2024-12-18 12:42:20|33064.5|33004.5|33065.2|33005.2|33065.2|33005.2|33064.5|33004.5|0
1734525750000|2024-12-18 12:42:30|33068.7|33008.7|33088.4|33028.4|33090.1|33030.1|33060.1|33008.7|6
1734525760000|2024-12-18 12:42:40|33086.7|33026.7|33071.8|33011.8|33086.7|33026.7|33071.8|33011.8|0
1734525770000|2024-12-18 12:42:50|33067.6|33007.6|33060.9|33000.9|33067.6|33007.6|33060.9|33000.9|2
1734525780000|2024-12-18 12:43:00|33060.1|33000.1|33060.1|33000.1|33060.1|33000.1|33060.1|33000.1|0
1734525790000|2024-12-18 12:43:10|33059.3|32999.3|33061.8|33001.8|33061.8|33001.8|33059.3|32999.3|0
1734525800000|2024-12-18 12:43:20|33049.3|33009.3|33041.8|33001.8|33057.6|33009.3|33041.8|32997.6|0
1734525820000|2024-12-18 12:43:40|33030.1|33010.1|33029.3|33009.3|33030.1|33010.1|33029.3|33009.3|1
1734525830000|2024-12-18 12:43:50|33030.1|33010.1|33030.1|33010.1|33037.6|33010.1|33030.1|32997.6|0
1734525840000|2024-12-18 12:44:00|33037.6|32997.6|33036.8|32996.8|33037.6|33010.1|33030.1|32996.8|0
1734525860000|2024-12-18 12:44:20|33028.5|33008.5|33029.3|33009.3|33029.3|33009.3|33028.5|33008.5|1
1734525870000|2024-12-18 12:44:30|33044.3|33004.3|33048.5|33008.5|33056|33009.4|33044.3|32996|1
1734525880000|2024-12-18 12:44:40|33056|32996|33056|32996|33056|32996|33056|32996|0
1734525890000|2024-12-18 12:44:50|33054.4|32994.4|33050.2|32990.2|33055.2|32995.2|33050.2|32990.2|1
1734525900000|2024-12-18 12:45:00|33042.7|33002.7|33049.4|32989.4|33049.4|33002.7|33042.7|32989.4|0
1734525910000|2024-12-18 12:45:10|33042.7|33002.7|33041|33001|33042.7|33002.7|33037.7|32997.7|3
1734525930000|2024-12-18 12:45:30|33041.8|33001.8|33060.2|33020.2|33060.2|33024.3|33035.2|33001.8|1
1734525960000|2024-12-18 12:46:00|33063.4|33003.4|33061.8|33001.8|33063.4|33003.4|33061.8|33001.8|0
1734525970000|2024-12-18 12:46:10|33054.3|33014.3|33054.3|33014.3|33054.3|33014.3|33054.3|33014.3|1
1734525980000|2024-12-18 12:46:20|33078.7|33018.7|33080.4|33020.4|33080.4|33020.4|33078.7|33018.7|1
1734525990000|2024-12-18 12:46:30|33078.7|33018.7|33063.5|33023.5|33078.7|33026.9|33063.5|33018.7|0
1734526000000|2024-12-18 12:46:40|33070.1|33010.1|33069.3|33009.3|33070.1|33010.1|33069.3|33009.3|1
1734526030000|2024-12-18 12:47:10|33067.6|33007.6|33059.3|33019.3|33071|33023.5|33059.3|33007.6|2
1734526040000|2024-12-18 12:47:20|33067.6|33007.6|33067.6|33007.6|33067.6|33007.6|33067.6|33007.6|0
1734526050000|2024-12-18 12:47:30|33065.2|33005.2|33058.5|32998.5|33065.2|33005.2|33058.5|32998.5|1
1734526060000|2024-12-18 12:47:40|33050.2|32990.2|33050.2|32990.2|33050.2|32990.2|33050.2|32990.2|0
1734526080000|2024-12-18 12:48:00|33037.7|33017.7|33037.7|33017.7|33039.4|33019.4|33037.7|33017.7|2
1734526100000|2024-12-18 12:48:20|33034.3|33014.3|33036|32996|33040.9|33014.3|33034.3|32996|0
1734526110000|2024-12-18 12:48:30|33024.3|33004.3|33029.3|32989.3|33037.6|33004.3|33024.3|32977.6|0
1734526120000|2024-12-18 12:48:40|33036.8|32976.8|33017.4|32997.4|33036.8|32997.4|33015.1|32976.8|1
1734526130000|2024-12-18 12:48:50|33056|32996|33056|32996|33056|32996|33056|32996|0
1734526140000|2024-12-18 12:49:00|33060.2|33000.2|33060.2|33000.2|33060.2|33000.2|33060.2|33000.2|0
1734526170000|2024-12-18 12:49:30|33058.5|32998.5|33052.7|32992.7|33058.5|32998.5|33052.7|32992.7|1
1734526180000|2024-12-18 12:49:40|33051.9|32991.9|33051.9|32991.9|33051.9|32991.9|33051.9|32991.9|0
1734526190000|2024-12-18 12:49:50|33049.4|32989.4|33041|32981|33049.4|32989.4|33041|32981|1
1734526200000|2024-12-18 12:50:00|33029.3|32989.3|33029.3|32989.3|33029.3|32989.3|33029.3|32989.3|0
1734526210000|2024-12-18 12:50:10|33028.5|32988.5|33028.5|32988.5|33028.5|32988.5|33028.5|32988.5|0
1734526230000|2024-12-18 12:50:30|33026|32986|33026|32986|33026|32986|33026|32986|0
1734526240000|2024-12-18 12:50:40|||||||||1
1734526250000|2024-12-18 12:50:50|33023.5|32983.5|33023.5|32983.5|33023.5|32983.5|33023.5|32983.5|0
1734526260000|2024-12-18 12:51:00|33021.8|32981.8|33027.7|32987.7|33027.7|32987.7|33021.8|32981.8|3
1734526270000|2024-12-18 12:51:10|33046.8|32986.8|33045.1|32985.1|33046.8|32986.8|33045.1|32985.1|1
1734526280000|2024-12-18 12:51:20|33040.1|32980.1|33032.6|32972.6|33040.1|32984.3|33024.3|32972.6|1
1734526290000|2024-12-18 12:51:30|33020.8|32980.8|33027.6|32967.6|33032.6|32980.8|33019.3|32967.6|0
1734526300000|2024-12-18 12:51:40|33015.8|32975.8|33015.1|32975.1|33015.8|32975.8|33015.1|32975.1|0
1734526310000|2024-12-18 12:51:50|33012.6|32972.6|33004.3|32984.3|33012.6|32984.3|33004.3|32972.6|1
1734526390000|2024-12-18 12:53:10|33006.6|32986.6|33006.6|32986.6|33006.6|32986.6|33006.6|32986.6|0
1734526410000|2024-12-18 12:53:30|33008.2|32988.2|33019.9|32979.9|33019.9|32988.2|33008.2|32979.9|0
1734526420000|2024-12-18 12:53:40|33019.1|32979.1|33019.1|32979.1|33019.1|32979.1|33019.1|32979.1|0
1734526430000|2024-12-18 12:53:50|33010.8|32990.8|33031|32991|33036|32992.7|33010.8|32976|1
1734526440000|2024-12-18 12:54:00|33019.3|32999.3|33019.3|32999.3|33019.3|32999.3|33019.3|32999.3|0
1734526450000|2024-12-18 12:54:10|33020.1|33000.1|33018.5|32998.5|33031|33000.1|33018.5|32990.2|2
1734526460000|2024-12-18 12:54:20|33016.8|32996.8|33015.1|32995.1|33016.8|32996.8|33015.1|32995.1|2
1734526470000|2024-12-18 12:54:30|||||||||1
1734526480000|2024-12-18 12:54:40|33015.8|32995.8|33039.3|32999.3|33047.6|32999.3|33015.8|32982.6|1
1734526510000|2024-12-18 12:55:10|33037.5|32997.5|33037.5|32997.5|33037.5|32997.5|33037.5|32997.5|0
1734526520000|2024-12-18 12:55:20|33036.8|32996.8|33036.8|32996.8|33036.8|32996.8|33036.8|32996.8|1
1734526530000|2024-12-18 12:55:30|33038.6|32978.6|33016|32976|33038.6|32978.6|33016|32976|19
1734526540000|2024-12-18 12:55:40|32999.5|32959.5|32999.5|32959.5|32999.5|32959.5|32999.5|32959.5|0
1734526550000|2024-12-18 12:55:50|32992.4|32932.4|32992.4|32932.4|32992.4|32932.4|32990.6|32930.6|0
1734526560000|2024-12-18 12:56:00|32990.6|32930.6|32990.6|32930.6|32990.6|32930.6|32990.6|32930.6|0
1734526580000|2024-12-18 12:56:20|32961.8|32921.8|32952.7|32932.7|32961.8|32932.7|32952.7|32921.8|1
1734526590000|2024-12-18 12:56:30|32953.5|32933.5|32953.5|32933.5|32953.5|32933.5|32953.5|32933.5|1
1734526600000|2024-12-18 12:56:40|32961.8|32921.8|32961.8|32921.8|32961.8|32933.5|32953.5|32921.8|1
1734526610000|2024-12-18 12:56:50|32953.5|32933.5|32953.5|32933.5|32953.5|32933.5|32953.5|32933.5|0
1734526620000|2024-12-18 12:57:00|32951.8|32931.8|32951.8|32931.8|32951.8|32931.8|32951.8|32931.8|0
1734526630000|2024-12-18 12:57:10|32950|32930|32950|32930|32950|32930|32950|32930|0
1734526650000|2024-12-18 12:57:30|32952.5|32932.5|32952.5|32932.5|32952.5|32932.5|32952.5|32932.5|9
1734526660000|2024-12-18 12:57:40|32961.8|32941.8|32962.5|32942.5|32962.5|32942.5|32961.8|32941.8|0
1734526670000|2024-12-18 12:57:50|32989.3|32949.3|33001|32941|33001|32949.3|32989.3|32941|1
1734526680000|2024-12-18 12:58:00|33006.8|32946.8|32994.3|32954.3|33006.8|32955|32994.3|32946.8|1
1734526690000|2024-12-18 12:58:10|32998.5|32958.5|32999.3|32959.3|32999.3|32959.3|32998.5|32958.5|0
1734526710000|2024-12-18 12:58:30|33000|32960|33000|32960|33000|32960|33000|32960|0
1734526720000|2024-12-18 12:58:40|33001.8|32961.8|33003.5|32963.5|33003.5|32963.5|33001.8|32961.8|1
1734526730000|2024-12-18 12:58:50|33019.4|32959.4|33025.2|32965.2|33025.2|32965.2|33019.4|32959.4|0
1734526760000|2024-12-18 12:59:20|33020.2|32960.2|32997.5|32957.5|33020.2|32960.2|32997.5|32951.8|2
1734526770000|2024-12-18 12:59:30|32995.8|32955.8|32995.8|32955.8|32995.8|32955.8|32995.8|32955.8|0
1734526780000|2024-12-18 12:59:40|32994.3|32954.3|32994.3|32954.3|32994.3|32954.3|32994.3|32954.3|0
1734526800000|2024-12-18 13:00:00|32992.5|32952.5|32992.5|32952.5|32994.3|32954.3|32992.5|32952.5|3
1734526810000|2024-12-18 13:00:10|32991.8|32951.8|32809.9|32769.9|32991.8|32960|32809|32769|56
1734526820000|2024-12-18 13:00:20|32801.6|32781.6|32833.3|32793.3|32833.3|32801.6|32801.6|32773.3|5
1734526830000|2024-12-18 13:00:30|32834.1|32794.1|32787.4|32767.4|32834.1|32802.4|32786.6|32766.6|9
1734526840000|2024-12-18 13:00:40|32801.6|32781.6|32831.6|32791.6|32836.6|32796.6|32801.6|32774.1|11
1734526850000|2024-12-18 13:00:50|32839.9|32779.9|32841.6|32781.6|32841.6|32781.6|32839.9|32779.9|1
1734526860000|2024-12-18 13:01:00|32835.8|32795.8|32892.5|32832.5|32892.5|32844.1|32835.8|32795.8|1
1734526870000|2024-12-18 13:01:10|32885|32845|32885|32845|32885|32845|32885|32845|0
1734526880000|2024-12-18 13:01:20|32885.8|32845.8|32855.8|32815.8|32885.8|32847.2|32852.4|32802.4|5
1734526890000|2024-12-18 13:01:30|32854.1|32814.1|32853.3|32813.3|32854.1|32814.1|32853.3|32813.3|0
1734526900000|2024-12-18 13:01:40|32840.8|32820.8|32840|32820|32848.3|32820.8|32836.6|32808.3|2
1734526910000|2024-12-18 13:01:50|32836.6|32816.6|32837.5|32817.5|32837.5|32817.5|32835|32815|2
1734526920000|2024-12-18 13:02:00|32840|32820|32832.4|32812.4|32840|32820|32832.4|32812.4|8
1734526930000|2024-12-18 13:02:10|32831.6|32811.6|32829.9|32809.9|32832.4|32812.4|32829.9|32809.9|0
1734526940000|2024-12-18 13:02:20|32827.4|32807.4|32827.4|32807.4|32827.4|32807.4|32827.4|32807.4|2
1734526950000|2024-12-18 13:02:30|32837.7|32817.7|32881.6|32841.6|32884.9|32841.6|32837.7|32817.7|2
1734526960000|2024-12-18 13:02:40|32879.9|32839.9|32879.9|32839.9|32879.9|32839.9|32879.9|32839.9|0
1734526970000|2024-12-18 13:02:50|32879.1|32839.1|32879.1|32839.1|32879.1|32839.1|32879.1|32839.1|2
1734526980000|2024-12-18 13:03:00|32876.7|32836.7|32860.8|32840.8|32876.7|32840.8|32860.8|32836.7|1
1734526990000|2024-12-18 13:03:10|32863.2|32843.2|32883.3|32843.3|32883.3|32851.6|32863.2|32838.3|2
1734527010000|2024-12-18 13:03:30|32875|32855|32882.5|32862.5|32882.5|32862.5|32875|32855|3
1734527020000|2024-12-18 13:03:40|32885.7|32845.7|32864.9|32844.9|32885.7|32849.7|32864.9|32841.4|1
1734527030000|2024-12-18 13:03:50|32861.6|32841.6|32865|32845|32865|32845|32859.1|32839.1|4
1734527040000|2024-12-18 13:04:00|32865.7|32825.7|32863.9|32823.9|32865.7|32825.7|32863.9|32823.9|8
1734527050000|2024-12-18 13:04:10|32859.7|32819.7|32861.4|32821.4|32861.4|32821.4|32859.7|32819.7|0
1734527060000|2024-12-18 13:04:20|32858|32818|32845.5|32825.5|32858|32825.5|32845.5|32817.2|0
1734527070000|2024-12-18 13:04:30|32844.7|32824.7|32844.9|32824.9|32846.4|32826.4|32844.7|32824.7|0
1734527080000|2024-12-18 13:04:40|32846.6|32826.6|32849.7|32829.7|32849.7|32829.7|32846.6|32826.6|4
1734527100000|2024-12-18 13:05:00|32853.2|32833.2|32854.7|32834.7|32854.7|32834.7|32853.2|32833.2|0
1734527110000|2024-12-18 13:05:10|32856.4|32836.4|32867.2|32827.2|32867.2|32840.7|32856.4|32827.2|3
1734527120000|2024-12-18 13:05:20|32866.4|32826.4|32856.6|32836.6|32866.4|32838.2|32856.6|32826.4|1
1734527130000|2024-12-18 13:05:30|32864.1|32824.1|32863.3|32823.3|32864.1|32824.1|32862.4|32822.4|2
1734527140000|2024-12-18 13:05:40|32855.8|32835.8|32855.8|32835.8|32855.8|32835.8|32855.8|32835.8|4
1734527160000|2024-12-18 13:06:00|32868.3|32828.3|32862.7|32842.7|32868.3|32842.7|32860.9|32825.8|9
1734527170000|2024-12-18 13:06:10|32858.4|32838.4|32855.2|32835.2|32858.4|32838.4|32855.2|32835.2|8
1734527180000|2024-12-18 13:06:20|32857.5|32817.5|32845.8|32825.8|32857.5|32825.8|32845.8|32817.5|0
1734527190000|2024-12-18 13:06:30|32844.1|32824.1|32840.8|32820.8|32844.1|32824.1|32840.8|32820.8|1
1734527200000|2024-12-18 13:06:40|32845|32825|32845|32825|32845|32825|32845|32825|2
1734527210000|2024-12-18 13:06:50|32850|32830|32840.8|32820.8|32856.6|32830|32840.8|32814.9|0
1734527220000|2024-12-18 13:07:00|32845.7|32805.7|32826.7|32786.7|32845.7|32805.7|32815|32786.7|18
1734527230000|2024-12-18 13:07:10|32820|32800|32843.4|32803.4|32843.4|32803.4|32820|32797.5|3
1734527250000|2024-12-18 13:07:30|32841.7|32801.7|32840|32800|32841.7|32801.7|32840|32800|0
1734527260000|2024-12-18 13:07:40|32852.5|32792.5|32852.5|32792.5|32852.5|32792.5|32852.5|32792.5|0
1734527280000|2024-12-18 13:08:00|32851.7|32791.7|32844.2|32804.2|32851.7|32804.2|32844.2|32791.7|0
1734527290000|2024-12-18 13:08:10|32845.9|32805.9|32833.4|32813.4|32845.9|32813.4|32831.7|32805.9|0
1734527300000|2024-12-18 13:08:20|32840.9|32800.9|32870.9|32830.9|32870.9|32830.9|32840.9|32800.9|16
1734527310000|2024-12-18 13:08:30|32871.7|32831.7|32871.7|32831.7|32871.7|32831.7|32871.7|32831.7|0
1734527320000|2024-12-18 13:08:40|32859.2|32819.2|32835.9|32815.9|32859.2|32820|32835.2|32815.2|6
1734527330000|2024-12-18 13:08:50|32838.3|32798.3|32837.5|32797.5|32838.3|32798.3|32837.5|32797.5|0
1734527360000|2024-12-18 13:09:20|32807.4|32787.4|32798.1|32778.1|32807.4|32787.4|32797.2|32777.2|9
1734527370000|2024-12-18 13:09:30|32796.4|32776.4|32796.4|32776.4|32796.4|32776.4|32796.4|32776.4|0
1734527380000|2024-12-18 13:09:40|32793.1|32773.1|32781.4|32741.4|32793.1|32773.1|32768.1|32739.9|9
1734527390000|2024-12-18 13:09:50|32768.1|32748.1|32763.1|32743.1|32768.1|32748.1|32763.1|32743.1|1
1734527400000|2024-12-18 13:10:00|32760.8|32740.8|32744.9|32724.9|32765.6|32740.8|32741.1|32701.1|11
1734527410000|2024-12-18 13:10:10|32750.6|32730.6|32778.9|32758.9|32787.2|32759.7|32750.6|32730.6|17
1734527420000|2024-12-18 13:10:20|32790.6|32750.6|32783.1|32763.1|32791.4|32763.1|32778.9|32750.6|1
1734527430000|2024-12-18 13:10:30|32786.6|32766.6|32818.1|32778.1|32818.1|32780.6|32786.6|32766.6|15
1734527440000|2024-12-18 13:10:40|32815.6|32775.6|32806.4|32786.4|32819.9|32788.9|32806.4|32775.6|2
1734527450000|2024-12-18 13:10:50|32804.1|32784.1|32810.6|32770.6|32810.6|32784.1|32804.1|32768.9|0
1734527460000|2024-12-18 13:11:00|32802.4|32782.4|32806.4|32786.4|32806.4|32786.4|32802.4|32782.4|8
1734527480000|2024-12-18 13:11:20|32817.4|32777.4|32815.6|32775.6|32817.4|32777.4|32815.6|32775.6|11
1734527490000|2024-12-18 13:11:30|32817.4|32777.4|32823.1|32763.1|32823.1|32777.4|32813.1|32761.4|2
1734527500000|2024-12-18 13:11:40|32821.4|32761.4|32806.6|32786.6|32821.4|32787.4|32806.6|32761.4|3
1734527510000|2024-12-18 13:11:50|32807.4|32767.4|32791.6|32751.6|32807.4|32767.4|32791.6|32751.6|0
1734527520000|2024-12-18 13:12:00|32790.8|32750.8|32776.6|32756.6|32790.8|32756.6|32776.6|32742.4|1
1734527530000|2024-12-18 13:12:10|32773.1|32753.1|32771.6|32751.6|32773.1|32753.1|32771.6|32751.6|0
1734527540000|2024-12-18 13:12:20|32770.8|32750.8|32770.8|32750.8|32770.8|32750.8|32770.8|32750.8|0
1734527560000|2024-12-18 13:12:40|32736.6|32716.6|32736.6|32716.6|32736.6|32716.6|32736.6|32716.6|6
1734527570000|2024-12-18 13:12:50|32737.4|32717.4|32790.6|32730.6|32790.6|32737.4|32736.6|32716.6|12
1734527580000|2024-12-18 13:13:00|32778.9|32738.9|32778.1|32738.1|32778.9|32738.9|32778.1|32738.1|1
1734527600000|2024-12-18 13:13:20|32772.3|32752.3|32769.1|32749.1|32772.3|32752.3|32768.9|32748.9|2
1734527610000|2024-12-18 13:13:30|||||||||1
1734527630000|2024-12-18 13:13:50|32766.6|32746.6|32759.1|32739.1|32766.6|32746.6|32759.1|32739.1|5
1734527640000|2024-12-18 13:14:00|32758.3|32738.3|32753.3|32733.3|32758.3|32738.3|32753.3|32733.3|1
1734527650000|2024-12-18 13:14:10|32755|32735|32761.6|32741.6|32761.6|32741.6|32755|32735|3
1734527660000|2024-12-18 13:14:20|32765|32745|32766.6|32746.6|32766.6|32746.6|32765|32745|1
1734527680000|2024-12-18 13:14:40|32769.1|32749.1|32799.8|32739.8|32801.6|32749.1|32769.1|32739.8|5
1734527690000|2024-12-18 13:14:50|32787.3|32767.3|32790.6|32750.6|32794.8|32767.3|32786.6|32750.6|2
1734527700000|2024-12-18 13:15:00|32794.1|32754.1|32781.6|32761.6|32794.8|32761.6|32781.6|32754.1|2
1734527710000|2024-12-18 13:15:10|32784.1|32764.1|32781.6|32761.6|32784.1|32764.1|32781.6|32761.6|3
1734527720000|2024-12-18 13:15:20|32783.3|32763.3|32784.1|32764.1|32784.1|32764.1|32781.6|32761.6|1
1734527730000|2024-12-18 13:15:30|32786.6|32766.6|32835|32815|32843.3|32815|32786.6|32766.6|40
1734527740000|2024-12-18 13:15:40|32836.6|32816.6|32836.6|32816.6|32836.6|32816.6|32836.6|32816.6|0
1734527750000|2024-12-18 13:15:50|32837.3|32817.3|32860|32840|32865.8|32840|32837.3|32817.3|5
1734527760000|2024-12-18 13:16:00|32859.2|32839.2|32847.5|32807.5|32859.2|32839.2|32844.2|32807.5|13
1734527770000|2024-12-18 13:16:10|32846.7|32806.7|32836.7|32796.7|32846.7|32808.4|32828.4|32796.7|3
1734527780000|2024-12-18 13:16:20|32835.9|32795.9|32835.9|32795.9|32835.9|32807.6|32827.6|32795.9|0
1734527790000|2024-12-18 13:16:30|32823.4|32803.4|32794.2|32774.2|32823.4|32803.4|32794.2|32765.6|11
1734527800000|2024-12-18 13:16:40|32791.7|32771.7|32791.7|32771.7|32791.7|32771.7|32791.7|32771.7|0
1734527830000|2024-12-18 13:17:10|32794.1|32774.1|32797.5|32777.5|32797.5|32777.5|32794.1|32774.1|1
1734527840000|2024-12-18 13:17:20|32822.6|32782.6|32825|32785|32825|32785|32822.6|32782.6|1
1734527860000|2024-12-18 13:17:40|32827.5|32787.5|32827.5|32787.5|32827.5|32787.5|32827.5|32787.5|0
1734527870000|2024-12-18 13:17:50|32829.8|32769.8|32829.8|32769.8|32829.8|32769.8|32829.8|32769.8|3
1734527880000|2024-12-18 13:18:00|32828.3|32768.3|32780|32760|32828.3|32773.1|32780|32760|1
1734527890000|2024-12-18 13:18:10|32774.2|32754.2|32779.2|32739.2|32787.5|32754.2|32774.2|32727.5|4
1734527900000|2024-12-18 13:18:20|32788.3|32728.3|32765|32745|32788.3|32745|32765|32728.3|0
1734527920000|2024-12-18 13:18:40|||||||||1
1734527930000|2024-12-18 13:18:50|32773.3|32733.3|32773.3|32733.3|32773.3|32733.3|32773.3|32733.3|0
1734527940000|2024-12-18 13:19:00|32772.5|32732.5|32772.5|32732.5|32772.5|32744.2|32764.2|32732.5|1
1734527950000|2024-12-18 13:19:10|32773.3|32733.3|32784.2|32744.2|32785.9|32750.1|32765|32733.3|11
1734527960000|2024-12-18 13:19:20|32781.7|32741.7|32777.6|32737.6|32781.7|32741.7|32777.6|32737.6|0
1734527970000|2024-12-18 13:19:30|32784.3|32724.3|32784.3|32724.3|32784.3|32724.3|32784.3|32724.3|0
1734527980000|2024-12-18 13:19:40|32776.8|32736.8|32784.2|32744.2|32785.9|32745.9|32776.8|32736.8|6
1734527990000|2024-12-18 13:19:50|32785.9|32745.9|32784.2|32744.2|32785.9|32745.9|32783.4|32743.4|0
1734528000000|2024-12-18 13:20:00|32787.6|32747.6|32792.5|32752.5|32792.5|32752.5|32787.6|32747.6|15
1734528010000|2024-12-18 13:20:10|32785.9|32765.9|32815.1|32755.1|32815.1|32765.9|32785.9|32755.1|1
1734528040000|2024-12-18 13:20:40|32803.4|32763.4|32798.4|32778.4|32805.1|32778.4|32798.4|32763.4|5
1734528050000|2024-12-18 13:20:50|32799.2|32779.2|32800.9|32780.9|32800.9|32780.9|32799.2|32779.2|2
1734528060000|2024-12-18 13:21:00|||||||||1
1734528070000|2024-12-18 13:21:10|32813.6|32773.6|32811.8|32771.8|32813.6|32773.6|32811.8|32771.8|1
1734528080000|2024-12-18 13:21:20|32813.6|32773.6|32813.6|32773.6|32813.6|32773.6|32813.6|32773.6|1
1734528090000|2024-12-18 13:21:30|32811.8|32771.8|32810.9|32770.9|32811.8|32771.8|32810.9|32770.9|2
1734528100000|2024-12-18 13:21:40|32811.7|32771.7|32812.6|32792.6|32812.6|32792.6|32803.4|32771.7|2
1734528110000|2024-12-18 13:21:50|32825.1|32785.1|32825.1|32785.1|32825.1|32785.1|32825.1|32785.1|1
1734528120000|2024-12-18 13:22:00|32816.8|32796.8|32840.4|32800.4|32840.4|32800.4|32816.8|32796.8|28
1734528130000|2024-12-18 13:22:10|32845.9|32805.9|32844.2|32804.2|32845.9|32805.9|32844.2|32804.2|0
1734528140000|2024-12-18 13:22:20|32852.5|32792.5|32838.4|32818.4|32852.5|32818.4|32838.4|32792.5|4
1734528150000|2024-12-18 13:22:30|32839.3|32819.3|32857|32817|32857|32819.3|32839.3|32817|3
1734528160000|2024-12-18 13:22:40|32860.1|32820.1|32866.7|32806.7|32866.7|32820.1|32860.1|32806.7|1
1734528170000|2024-12-18 13:22:50|32855|32815|32851.7|32811.7|32855|32815|32851.7|32811.7|0
1734528180000|2024-12-18 13:23:00|32850.9|32810.9|32827.5|32787.5|32850.9|32811.7|32823.4|32787.5|7
1734528190000|2024-12-18 13:23:10|32826.7|32786.7|32821.7|32781.7|32826.7|32786.7|32821.7|32781.7|0
1734528200000|2024-12-18 13:23:20|32818.3|32778.3|32813.3|32773.3|32818.3|32786.5|32806.5|32773.3|0
1734528210000|2024-12-18 13:23:30|32811.7|32771.7|32811.7|32771.7|32811.7|32771.7|32811.7|32771.7|0
1734528220000|2024-12-18 13:23:40|32807.5|32767.5|32795|32775|32807.5|32775|32795|32767.5|2
1734528230000|2024-12-18 13:23:50|32793.4|32773.4|32800.9|32760.9|32800.9|32773.4|32793.4|32760.9|0
1734528240000|2024-12-18 13:24:00|32793.4|32773.4|32805.9|32765.9|32805.9|32773.4|32793.4|32765.9|5
1734528250000|2024-12-18 13:24:10|32821|32761|32823.4|32763.4|32823.4|32763.4|32821|32761|0
1734528260000|2024-12-18 13:24:20|32822|32782|32829.2|32789.2|32840.9|32789.2|32822|32780.1|0
1734528270000|2024-12-18 13:24:30|32828.4|32788.4|32828.4|32788.4|32828.4|32788.4|32828.4|32788.4|0
1734528290000|2024-12-18 13:24:50|32826.7|32786.7|32817.5|32777.5|32826.7|32792.6|32812.6|32777.5|1
1734599700000|2024-12-19 09:15:00|33285.6|33225.6|33301.4|33241.4|33318.1|33258.9|33274.7|33214.7|38
1734599710000|2024-12-19 09:15:10|33286.4|33226.4|33262.1|33222.1|33286.4|33232|33242.1|33222.1|19
1734599720000|2024-12-19 09:15:20|33269.6|33209.6|33241.3|33201.3|33269.6|33227.9|33239.6|33201.3|11
1734599730000|2024-12-19 09:15:30|33242.1|33202.1|33208.7|33148.7|33242.1|33205.4|33206.1|33148.7|6
1734599740000|2024-12-19 09:15:40|33209.5|33149.5|33211.1|33151.1|33211.1|33151.1|33208.7|33148.7|7
1734599750000|2024-12-19 09:15:50|33204.5|33164.5|33220.3|33160.3|33220.3|33164.5|33204.5|33160.3|1
1734599760000|2024-12-19 09:16:00|33223.7|33163.7|33223.7|33163.7|33227|33167.1|33207.1|33153.7|4
1734599770000|2024-12-19 09:16:10|33221.2|33161.2|33144.5|33124.5|33221.2|33161.2|33135.4|33099.5|59
1734599780000|2024-12-19 09:16:20|33152.8|33112.8|33073.7|33033.7|33157|33112.8|33073.7|33033.7|19
1734599790000|2024-12-19 09:16:30|33072.1|33032.1|32970.3|32910.3|33072.1|33032.1|32962.8|32902.8|21
1734599800000|2024-12-19 09:16:40|32967.8|32907.8|32913.5|32853.5|32967.8|32907.8|32899.3|32839.3|67
1734599810000|2024-12-19 09:16:50|32914.3|32854.3|32898.6|32838.6|32914.3|32854.3|32826.8|32766.8|31
1734599820000|2024-12-19 09:17:00|32901.8|32841.8|32907.7|32867.7|32915.1|32867.7|32884.3|32829.3|9
1734599830000|2024-12-19 09:17:10|32912.6|32852.6|32907.7|32847.7|32912.6|32852.6|32907.7|32847.7|3
1734599840000|2024-12-19 09:17:20|32900.2|32840.2|32888.5|32828.5|32900.2|32840.2|32886|32826|2
1734599850000|2024-12-19 09:17:30|32886.8|32826.8|32886.8|32826.8|32886.8|32826.8|32886.8|32826.8|2
1734599860000|2024-12-19 09:17:40|32887.7|32827.7|32956.1|32916.1|32956.1|32916.1|32887.7|32827.7|20
1734599870000|2024-12-19 09:17:50|32950.3|32930.3|33009.5|32949.5|33009.5|32949.5|32950.3|32922|7
1734599880000|2024-12-19 09:18:00|32996.1|32956.1|32997.8|32937.8|32998.6|32956.1|32995.3|32937.8|0
1734599890000|2024-12-19 09:18:10|33002.8|32962.8|33014.5|32954.5|33015.4|32969.6|33002.8|32952|13
1734599900000|2024-12-19 09:18:20|33012.9|32952.9|32996.9|32956.9|33013.7|32956.9|32996.9|32952.9|2
1734599910000|2024-12-19 09:18:30|32995.3|32955.3|33042.9|33022.9|33042.9|33022.9|32995.3|32940.3|5
1734599920000|2024-12-19 09:18:40|33082.9|33042.9|33117.9|33057.9|33119.5|33059.5|33082.9|33042.9|6
1734599930000|2024-12-19 09:18:50|33118.7|33058.7|33085.3|33025.3|33118.7|33058.7|33085.3|33025.3|3
1734599940000|2024-12-19 09:19:00|33078.7|33018.7|33009.4|32949.4|33078.7|33018.7|33009.4|32949.4|26
1734599950000|2024-12-19 09:19:10|33007.8|32947.8|33007.8|32947.8|33007.8|32947.8|33007.8|32947.8|0
1734599960000|2024-12-19 09:19:20|32992|32952|32939.4|32879.4|32992|32959.5|32939.4|32879.4|19
1734599970000|2024-12-19 09:19:30|32940.2|32880.2|32928.5|32868.5|32940.2|32880.2|32926.8|32866.8|5
1734599980000|2024-12-19 09:19:40|32932.7|32872.7|32940.2|32880.2|32940.2|32880.2|32932.7|32872.7|1
1734599990000|2024-12-19 09:19:50|32946.1|32886.1|32944.4|32884.4|32949.4|32889.4|32944.4|32884.4|6
1734600000000|2024-12-19 09:20:00|32943.6|32883.6|32934.4|32874.4|32943.6|32883.6|32934.4|32874.4|1
1734600010000|2024-12-19 09:20:10|32931|32871|32917.7|32877.7|32931|32877.7|32917.7|32869.4|0
1734600030000|2024-12-19 09:20:30|32916.9|32876.9|32936.9|32876.9|32936.9|32876.9|32916.9|32874.4|24
1734600040000|2024-12-19 09:20:40|32938.6|32878.6|32940.2|32880.2|32940.2|32880.2|32938.6|32878.6|1
1734600060000|2024-12-19 09:21:00|32935.2|32895.2|32935.2|32895.2|32935.2|32895.2|32935.2|32895.2|4
1734600080000|2024-12-19 09:21:20|32923.5|32903.5|32923.5|32903.5|32923.5|32903.5|32923.5|32903.5|13
1734600090000|2024-12-19 09:21:30|32928.4|32888.4|32908.5|32888.5|32928.4|32888.5|32908.5|32886|7
1734600100000|2024-12-19 09:21:40|32907.7|32887.7|32907.7|32887.7|32907.7|32887.7|32907.7|32887.7|1
1734600110000|2024-12-19 09:21:50|32902.7|32882.7|32906.8|32866.8|32906.8|32882.7|32902.7|32866|5
1734600120000|2024-12-19 09:22:00|32894.3|32874.3|32883.5|32863.5|32894.3|32874.3|32883.5|32863.5|8
1734600130000|2024-12-19 09:22:10|32888.5|32848.5|32893.4|32833.4|32893.4|32848.5|32888.5|32833.4|1
1734600140000|2024-12-19 09:22:20|32888.4|32828.4|32888.4|32828.4|32888.4|32828.4|32888.4|32828.4|0
1734600150000|2024-12-19 09:22:30|32871.8|32831.8|32856.8|32836.8|32871.8|32836.8|32856.8|32831.8|3
1734600160000|2024-12-19 09:22:40|32848.5|32828.5|32835.1|32775.1|32848.5|32828.5|32827.1|32775.1|18
1734600170000|2024-12-19 09:22:50|32829.2|32769.2|32828.4|32768.4|32829.2|32769.2|32828.4|32768.4|10
1734600190000|2024-12-19 09:23:10|32813.4|32773.4|32840.1|32800.1|32840.1|32800.1|32813.4|32755.9|9
1734600200000|2024-12-19 09:23:20|32841.8|32801.8|32836.7|32776.7|32857.6|32820.1|32836.7|32776.7|6
1734600220000|2024-12-19 09:23:40|32835.9|32775.9|32834.2|32774.2|32835.9|32775.9|32834.2|32774.2|1
1734600230000|2024-12-19 09:23:50|32835.9|32775.9|32839.2|32779.2|32839.2|32779.2|32835.9|32775.9|1
1734600240000|2024-12-19 09:24:00|32836.7|32776.7|32854.2|32794.2|32854.2|32794.2|32836.7|32776.7|4
1734600250000|2024-12-19 09:24:10|32855.9|32795.9|32832.5|32812.5|32858.4|32812.5|32832.5|32795.9|1
1734600270000|2024-12-19 09:24:30|32831.7|32811.7|32831.7|32811.7|32831.7|32811.7|32831.7|32811.7|0
1734600300000|2024-12-19 09:25:00|32830|32810|32830|32810|32830|32810|32830|32810|0
1734600310000|2024-12-19 09:25:10|32823.4|32803.4|32823.4|32803.4|32823.4|32803.4|32823.4|32803.4|3
1734600320000|2024-12-19 09:25:20|32828.4|32788.4|32800|32740|32829.9|32788.4|32790|32740|16
1734600330000|2024-12-19 09:25:30|32802.5|32742.5|32791.6|32751.6|32803.3|32751.6|32791.6|32740.8|3
1734600340000|2024-12-19 09:25:40|32790.8|32750.8|32790.8|32750.8|32790.8|32750.8|32790.8|32750.8|1
1734600350000|2024-12-19 09:25:50|32789.1|32749.1|32789.1|32749.1|32789.1|32749.1|32789.1|32749.1|3
1734600360000|2024-12-19 09:26:00|32788.3|32748.3|32786.7|32746.7|32788.3|32748.3|32786.7|32746.7|3
1734600370000|2024-12-19 09:26:10|32774.2|32754.2|32785.9|32745.9|32785.9|32755.8|32773.3|32745.9|9
1734600380000|2024-12-19 09:26:20|32784.2|32744.2|32783.4|32743.4|32784.2|32744.2|32783.4|32743.4|3
1734600390000|2024-12-19 09:26:30|32777.6|32757.6|32784.2|32744.2|32784.2|32759.3|32777.6|32744.2|6
1734600400000|2024-12-19 09:26:40|32785.9|32745.9|32788.4|32748.4|32788.4|32748.4|32785.9|32745.9|2
1734600410000|2024-12-19 09:26:50|32776.7|32756.7|32774.2|32754.2|32776.7|32756.7|32774.2|32754.2|6
1734600420000|2024-12-19 09:27:00|32771.7|32751.7|32771.7|32751.7|32771.7|32751.7|32771.7|32751.7|1
1734600430000|2024-12-19 09:27:10|32775.9|32755.9|32802.5|32782.5|32802.5|32782.5|32775.9|32755.9|3
1734600440000|2024-12-19 09:27:20|32810.9|32790.9|32824.3|32784.3|32824.3|32790.9|32810.9|32784.3|0
1734600450000|2024-12-19 09:27:30|32825.1|32785.1|32825|32805|32825.1|32805|32820.1|32785.1|1
1734600460000|2024-12-19 09:27:40|32851.8|32791.8|32841|32781|32851.8|32804.3|32841|32781|5
1734600470000|2024-12-19 09:27:50|32841.8|32781.8|32846.8|32786.8|32846.8|32786.8|32841.8|32781.8|0
1734600480000|2024-12-19 09:28:00|32838.5|32798.5|32843.5|32803.5|32843.5|32803.5|32838.5|32798.5|2
1734600490000|2024-12-19 09:28:10|32841|32801|32842.6|32782.6|32842.6|32801|32837.6|32782.6|2
1734600510000|2024-12-19 09:28:30|32841.8|32781.8|32841.8|32781.8|32841.8|32781.8|32840.2|32780.2|1
1734600520000|2024-12-19 09:28:40|32846|32786|32846|32786|32846|32786|32846|32786|0
1734600530000|2024-12-19 09:28:50|32848.5|32788.5|32846|32786|32848.5|32788.5|32846|32786|0
1734600540000|2024-12-19 09:29:00|32843.6|32783.6|32839.4|32799.4|32845.2|32799.4|32838.6|32782|5
1734600550000|2024-12-19 09:29:10|32841.1|32801.1|32839.4|32799.4|32841.9|32801.9|32839.4|32799.4|1
1734600560000|2024-12-19 09:29:20|32846|32786|32846|32786|32846|32786|32846|32786|6
1734600570000|2024-12-19 09:29:30|32843.6|32783.6|32814.4|32794.4|32843.6|32794.4|32811|32783.6|3
1734600580000|2024-12-19 09:29:40|32827.7|32787.7|32827.7|32787.7|32839.4|32787.7|32827.7|32779.4|4
1734600590000|2024-12-19 09:29:50|32825.2|32785.2|32807.7|32787.7|32825.2|32792.7|32807.7|32785.2|5
1734600600000|2024-12-19 09:30:00|32810.9|32790.9|32851|32791|32851|32791.9|32810.9|32784.4|4
1734600610000|2024-12-19 09:30:10|32844.4|32804.4|32845.2|32805.2|32845.2|32805.2|32844.4|32804.4|2
1734600620000|2024-12-19 09:30:20|32846.9|32806.9|32847.7|32807.7|32847.7|32807.7|32844.4|32804.4|1
1734600640000|2024-12-19 09:30:40|32845.2|32805.2|32845.2|32805.2|32845.2|32805.2|32845.2|32805.2|0
1734600680000|2024-12-19 09:31:20|32843.5|32803.5|32845.2|32805.2|32845.2|32805.2|32843.5|32803.5|1
1734600690000|2024-12-19 09:31:30|32836.9|32816.9|32847.6|32827.6|32847.6|32827.6|32836.9|32816.9|8
1734600700000|2024-12-19 09:31:40|32861.1|32821.1|32866.9|32826.9|32866.9|32826.9|32861.1|32821.1|0
1734600710000|2024-12-19 09:31:50|32869.4|32829.4|32911.3|32871.3|32911.3|32871.3|32869.4|32829.4|2
1734600720000|2024-12-19 09:32:00|32916.9|32876.9|32921.9|32881.9|32930.3|32881.9|32916.9|32870.3|0
1734600730000|2024-12-19 09:32:10|32933.6|32873.6|32921|32861|32933.6|32883.6|32917.8|32861|3
1734600740000|2024-12-19 09:32:20|32924.3|32864.3|32928.5|32868.5|32928.5|32868.5|32924.3|32864.3|0
1734600750000|2024-12-19 09:32:30|32935.2|32875.2|32937.7|32877.7|32937.7|32877.7|32935.2|32875.2|2
1734600760000|2024-12-19 09:32:40|32936.9|32876.9|32947.7|32887.7|32947.7|32887.7|32936.9|32876.9|1
1734600770000|2024-12-19 09:32:50|32917.6|32897.6|32909.4|32849.4|32917.6|32897.6|32909.4|32849.4|4
1734600780000|2024-12-19 09:33:00|32911.1|32851.1|32911.9|32871.9|32920.2|32871.9|32911.1|32851.1|6
1734600790000|2024-12-19 09:33:10|32912.7|32872.7|32921.1|32881.1|32936.1|32883.5|32912.7|32866.9|4
1734600800000|2024-12-19 09:33:20|32921.9|32881.9|32943.5|32883.5|32943.5|32883.5|32921.9|32875.2|2
1734600810000|2024-12-19 09:33:30|32940.2|32900.2|32940.2|32900.2|32940.2|32900.2|32940.2|32900.2|3
1734600820000|2024-12-19 09:33:40|32959.4|32899.4|32946.9|32906.9|32960.2|32906.9|32946.9|32898.6|6
1734600830000|2024-12-19 09:33:50|||||||||1
1734600840000|2024-12-19 09:34:00|32945.2|32905.2|32941.1|32901.1|32945.2|32905.2|32941.1|32901.1|4
1734600850000|2024-12-19 09:34:10|32948.6|32888.6|32948.6|32888.6|32948.6|32888.6|32948.6|32888.6|3
1734600860000|2024-12-19 09:34:20|32950.2|32890.2|32946|32906|32950.2|32906|32944.4|32890.2|1
1734600880000|2024-12-19 09:34:40|32946.9|32906.9|32946.9|32906.9|32946.9|32906.9|32946.9|32906.9|0
1734600890000|2024-12-19 09:34:50|32945.2|32905.2|32940.2|32900.2|32945.2|32905.2|32940.2|32900.2|5
1734600900000|2024-12-19 09:35:00|32939.4|32899.4|32899.3|32879.3|32939.4|32906.9|32899.3|32879.3|18
1734600910000|2024-12-19 09:35:10|32890.8|32870.8|32890.8|32870.8|32890.8|32870.8|32890.8|32870.8|2
1734600930000|2024-12-19 09:35:30|32886.8|32866.8|32886.8|32866.8|32886.8|32866.8|32886.8|32866.8|0
1734600940000|2024-12-19 09:35:40|32886|32866|32886|32866|32886|32866|32886|32866|0
1734600960000|2024-12-19 09:36:00|32874.3|32834.3|32873.5|32833.5|32874.3|32834.3|32873.5|32833.5|0
1734600970000|2024-12-19 09:36:10|32871.8|32831.8|32861.8|32841.8|32871.8|32841.8|32860.1|32831.8|0
1734600980000|2024-12-19 09:36:20|32858.5|32838.5|32856.7|32796.7|32863.4|32838.5|32856.7|32796.7|4
1734600990000|2024-12-19 09:36:30|32850.1|32790.1|32846.8|32786.8|32850.1|32790.1|32846.8|32786.8|0
1734601000000|2024-12-19 09:36:40|32841.8|32781.8|32814.3|32794.3|32841.8|32795.1|32814.3|32781.8|4
1734601010000|2024-12-19 09:36:50|32846|32786|32846|32786|32846|32786|32846|32786|14
1734601020000|2024-12-19 09:37:00|||||||||1
1734601030000|2024-12-19 09:37:10|32834.3|32794.3|32834.3|32794.3|32842.6|32794.3|32833.5|32782.6|0
1734601040000|2024-12-19 09:37:20|||||||||9
1734601050000|2024-12-19 09:37:30|32841.8|32781.8|32830.1|32790.1|32841.8|32790.1|32830.1|32781.8|3
1734601080000|2024-12-19 09:38:00|32828.4|32788.4|32790.1|32750.1|32828.4|32792.6|32789.3|32738.4|3
1734601090000|2024-12-19 09:38:10|32797.6|32737.6|32790.1|32750.1|32797.6|32750.1|32789.3|32737.6|3
1734601110000|2024-12-19 09:38:30|||||||||2
1734601140000|2024-12-19 09:39:00|32798.4|32738.4|32810.9|32750.9|32810.9|32750.9|32798.4|32738.4|13
1734601150000|2024-12-19 09:39:10|32815.7|32755.7|32822.5|32762.5|32822.5|32762.5|32815.7|32755.7|1
1734601170000|2024-12-19 09:39:30|32815.9|32775.9|32825.8|32785.8|32827.6|32785.8|32812.5|32767.6|3
1734601180000|2024-12-19 09:39:40|32817.5|32797.5|32821.7|32781.7|32825.8|32797.5|32817.5|32781.7|4
1734601190000|2024-12-19 09:39:50|32830|32770|32815.1|32775.1|32830|32775.1|32815.1|32762.6|0
1734601200000|2024-12-19 09:40:00|32841.8|32781.8|32842.6|32802.6|32851|32802.6|32835.2|32781.8|5
1734601210000|2024-12-19 09:40:10|32861|32801|32860.1|32800.1|32861|32801|32860.1|32800.1|1
1734601220000|2024-12-19 09:40:20|32858.4|32798.4|32858.4|32798.4|32858.4|32798.4|32858.4|32798.4|0
1734601230000|2024-12-19 09:40:30|32857.6|32797.6|32840.9|32780.9|32857.6|32797.6|32840.9|32780.9|0
1734601270000|2024-12-19 09:41:10|32835.9|32775.9|32835.9|32775.9|32835.9|32775.9|32835.9|32775.9|1
1734601280000|2024-12-19 09:41:20|32836.7|32776.7|32845.1|32785.1|32845.1|32785.1|32836.7|32776.7|1
1734601290000|2024-12-19 09:41:30|32851.8|32791.8|32857.6|32797.6|32857.6|32797.6|32851.8|32791.8|0
1734601300000|2024-12-19 09:41:40|32859.3|32799.3|32859.3|32799.3|32859.3|32799.3|32859.3|32799.3|0
1734601310000|2024-12-19 09:41:50|32861|32801|32861|32801|32861|32801|32861|32801|1
1734601320000|2024-12-19 09:42:00|32858.5|32798.5|32858.5|32798.5|32858.5|32798.5|32858.5|32798.5|0
1734601330000|2024-12-19 09:42:10|32863.5|32803.5|32863.5|32803.5|32863.5|32803.5|32863.5|32803.5|0
1734601350000|2024-12-19 09:42:30|32861.8|32801.8|32860.1|32800.1|32862.6|32802.6|32860.1|32800.1|0
1734601360000|2024-12-19 09:42:40|32855.9|32795.9|32842.6|32782.6|32855.9|32795.9|32842.6|32782.6|0
1734601370000|2024-12-19 09:42:50|32844.3|32784.3|32841.8|32781.8|32844.3|32784.3|32841.8|32781.8|0
1734601380000|2024-12-19 09:43:00|32844.3|32784.3|32849.3|32789.3|32849.3|32789.3|32844.3|32784.3|1
1734601390000|2024-12-19 09:43:10|32850.1|32790.1|32850.1|32790.1|32850.1|32790.1|32850.1|32790.1|0
1734601430000|2024-12-19 09:43:50|32850.9|32790.9|32850.9|32790.9|32850.9|32790.9|32850.9|32790.9|0
1734601440000|2024-12-19 09:44:00|32850.1|32790.1|32850.1|32790.1|32850.1|32790.1|32850.1|32790.1|0
1734601450000|2024-12-19 09:44:10|32846.8|32806.8|32864.3|32804.3|32864.3|32806.8|32846.8|32798.5|7
1734601460000|2024-12-19 09:44:20|32859.3|32799.3|32861.8|32801.8|32861.8|32801.8|32859.3|32799.3|0
1734601470000|2024-12-19 09:44:30|32860.1|32800.1|32858.5|32798.5|32860.1|32800.1|32858.5|32798.5|0
1734601480000|2024-12-19 09:44:40|32860.1|32800.1|32863.5|32803.5|32863.5|32803.5|32859.3|32799.3|1
1734601490000|2024-12-19 09:44:50|32864.3|32804.3|32864.3|32804.3|32864.3|32804.3|32864.3|32804.3|0
1734601500000|2024-12-19 09:45:00|32865.1|32805.1|32851|32831|32865.1|32831|32851|32805.1|5
1734601510000|2024-12-19 09:45:10|32851.8|32831.8|32885.1|32825.1|32885.1|32831.8|32851.8|32816.8|4
1734601520000|2024-12-19 09:45:20|32876.8|32836.8|32871|32851|32879.3|32851|32871|32836.8|0
1734601530000|2024-12-19 09:45:30|32871.8|32851.8|32868.4|32808.4|32882.5|32854.3|32868.4|32808.4|2
1734601560000|2024-12-19 09:46:00|32856.8|32796.8|32856.8|32796.8|32856.8|32796.8|32856.8|32796.8|2
1734601600000|2024-12-19 09:46:40|32851.7|32791.7|32836.8|32776.8|32851.7|32798.4|32836.8|32776.8|3
1734601610000|2024-12-19 09:46:50|32838.5|32778.5|32840.1|32780.1|32840.1|32780.1|32838.5|32778.5|0
1734601630000|2024-12-19 09:47:10|32832.6|32792.6|32832.6|32792.6|32832.6|32792.6|32832.6|32792.6|0
1734601640000|2024-12-19 09:47:20|32834.2|32794.2|32827.6|32807.6|32834.2|32807.6|32827.6|32794.2|1
1734601650000|2024-12-19 09:47:30|32830|32810|32875.1|32815.1|32875.1|32815.1|32830|32810|1
1734601660000|2024-12-19 09:47:40|32873.4|32813.4|32873.4|32813.4|32873.4|32813.4|32873.4|32813.4|1
1734601670000|2024-12-19 09:47:50|32875.1|32815.1|32878.5|32818.5|32878.5|32818.5|32875.1|32815.1|0
1734601710000|2024-12-19 09:48:30|32881.8|32821.8|32876|32836|32882.6|32836|32876|32821.8|1
1734601720000|2024-12-19 09:48:40|32884.3|32824.3|32884.3|32824.3|32884.3|32824.3|32884.3|32824.3|0
1734601760000|2024-12-19 09:49:20|32870.9|32830.9|32870.9|32830.9|32870.9|32830.9|32870.9|32830.9|2
1734601770000|2024-12-19 09:49:30|32866.9|32826.9|32854.3|32794.3|32866.9|32830.3|32850.3|32794.3|2
1734601780000|2024-12-19 09:49:40|32846|32806|32846|32806|32846|32806|32846|32806|0
1734601800000|2024-12-19 09:50:00|32854.3|32794.3|32854.3|32794.3|32854.3|32794.3|32854.3|32794.3|0
1734601810000|2024-12-19 09:50:10|32842.6|32802.6|32842.6|32802.6|32842.6|32802.6|32842.6|32802.6|0
1734601820000|2024-12-19 09:50:20|32844.3|32804.3|32842.6|32802.6|32844.3|32804.3|32842.6|32802.6|0
1734601830000|2024-12-19 09:50:30|32841.8|32801.8|32841.8|32801.8|32841.8|32801.8|32841.8|32801.8|0
1734601840000|2024-12-19 09:50:40|32839.3|32799.3|32844.3|32804.3|32844.3|32804.3|32839.3|32799.3|0
1734601860000|2024-12-19 09:51:00|||||||||1
1734601890000|2024-12-19 09:51:30|32842.6|32802.6|32845.1|32805.1|32845.1|32805.1|32842.6|32802.6|0
1734601930000|2024-12-19 09:52:10|32832.6|32812.6|32845.1|32805.1|32845.1|32812.6|32832.6|32800.9|0
1734601970000|2024-12-19 09:52:50|32840.8|32820.8|32865.9|32805.9|32865.9|32820.8|32840.8|32805.9|3
1734601990000|2024-12-19 09:53:10|32871.8|32811.8|32871.8|32811.8|32871.8|32811.8|32871.8|32811.8|0
1734602000000|2024-12-19 09:53:20|32874.3|32814.3|32867.6|32827.6|32874.3|32827.6|32866.8|32814.3|1
1734602010000|2024-12-19 09:53:30|32866.8|32826.8|32862.7|32822.7|32866.8|32826.8|32862.7|32822.7|1
1734602020000|2024-12-19 09:53:40|32869.3|32809.3|32861.8|32801.8|32869.3|32817.6|32857.6|32801.8|0
1734602030000|2024-12-19 09:53:50|32847.6|32807.6|32862.6|32802.6|32862.6|32807.6|32846.8|32795.1|1
1734602050000|2024-12-19 09:54:10|32869.3|32809.3|32861.8|32801.8|32869.3|32809.3|32861.8|32801.8|0
1734602060000|2024-12-19 09:54:20|32845.1|32805.1|32786|32766|32845.1|32810|32786|32764.3|7
1734602070000|2024-12-19 09:54:30|32797.7|32737.7|32797.7|32737.7|32797.7|32737.7|32797.7|32737.7|0
1734602080000|2024-12-19 09:54:40|32796|32736|32796|32736|32796|32736|32796|32736|1
1734602090000|2024-12-19 09:54:50|||||||||1
1734602100000|2024-12-19 09:55:00|32797.7|32737.7|32780.1|32740.1|32797.7|32742.6|32780.1|32736|1
1734602130000|2024-12-19 09:55:30|32771.8|32751.8|32803.5|32743.5|32803.5|32751.8|32771.8|32738.5|2
1734602140000|2024-12-19 09:55:40|32804.3|32744.3|32804.3|32744.3|32804.3|32744.3|32804.3|32744.3|2
1734602150000|2024-12-19 09:55:50|32795.2|32755.2|32800.2|32760.2|32806.9|32760.2|32795.2|32746.9|0
1734602160000|2024-12-19 09:56:00|32812.7|32752.7|32812.7|32752.7|32812.7|32752.7|32812.7|32752.7|0
1734602170000|2024-12-19 09:56:10|32817.7|32757.7|32809.3|32769.3|32817.7|32769.3|32809.3|32757.7|0
1734602180000|2024-12-19 09:56:20|32824.4|32764.4|32826.8|32766.8|32826.8|32766.8|32824.4|32764.4|0
1734602190000|2024-12-19 09:56:30|32828.5|32768.5|32821.8|32781.8|32828.5|32781.8|32821.8|32768.5|0
1734602220000|2024-12-19 09:57:00|32830.1|32770.1|32818.4|32758.4|32830.1|32770.1|32818.4|32758.4|2
1734602240000|2024-12-19 09:57:20|32820.1|32760.1|32820.1|32760.1|32820.1|32760.1|32820.1|32760.1|0
1734602250000|2024-12-19 09:57:30|32818.4|32758.4|32818.4|32758.4|32818.4|32758.4|32818.4|32758.4|0
1734602260000|2024-12-19 09:57:40|32816|32756|32816|32756|32816|32756|32816|32756|0
1734602330000|2024-12-19 09:58:50|32812.6|32752.6|32812.6|32752.6|32812.6|32752.6|32812.6|32752.6|8
1734602340000|2024-12-19 09:59:00|32811.8|32751.8|32814.3|32754.3|32814.3|32754.3|32811.8|32751.8|3
1734602350000|2024-12-19 09:59:10|32819.3|32759.3|32811|32771|32819.3|32771|32809.3|32759.3|0
1734602360000|2024-12-19 09:59:20|32810.1|32770.1|32811|32771|32811|32771|32810.1|32770.1|1
1734602370000|2024-12-19 09:59:30|32806.8|32766.8|32809.3|32769.3|32809.3|32769.3|32806.8|32766.8|0
1734602400000|2024-12-19 10:00:00|32806.8|32766.8|32806.8|32766.8|32806.8|32766.8|32805.1|32765.1|0
1734602410000|2024-12-19 10:00:10|32805.1|32765.1|32805.1|32765.1|32806.8|32766.8|32805.1|32765.1|0
1734602420000|2024-12-19 10:00:20|32806.8|32766.8|32805.1|32765.1|32806.8|32766.8|32805.1|32765.1|1
1734602430000|2024-12-19 10:00:30|32803.4|32763.4|32803.4|32763.4|32803.4|32763.4|32803.4|32763.4|0
1734602460000|2024-12-19 10:01:00|32796.8|32756.8|32796.8|32756.8|32806.8|32756.8|32796.8|32745.1|4
1734602470000|2024-12-19 10:01:10|32795.9|32755.9|32809.3|32769.3|32809.3|32771.8|32791.8|32755.9|2
1734602480000|2024-12-19 10:01:20|32810.9|32770.9|32810.9|32770.9|32819.3|32770.9|32810.9|32759.3|0
1734602520000|2024-12-19 10:02:00|32811.8|32771.8|32849.4|32789.4|32849.4|32800.9|32810.1|32771.8|11
1734602530000|2024-12-19 10:02:10|32857.8|32797.8|32855.1|32815.1|32858.6|32815.1|32855.1|32797.8|0
1734602550000|2024-12-19 10:02:30|32864.3|32824.3|32864.3|32824.3|32864.3|32824.3|32864.3|32824.3|0
1734602560000|2024-12-19 10:02:40|32860.1|32840.1|32860.1|32840.1|32860.1|32840.1|32860.1|32840.1|0
1734602570000|2024-12-19 10:02:50|32871.8|32831.8|32871.8|32831.8|32871.8|32831.8|32871.8|32831.8|1
1734602610000|2024-12-19 10:03:30|32857.6|32837.6|32857.6|32837.6|32857.6|32837.6|32857.6|32837.6|3
1734602630000|2024-12-19 10:03:50|32861.8|32821.8|32861.8|32821.8|32861.8|32821.8|32861.8|32821.8|0
1734602640000|2024-12-19 10:04:00|32856.8|32816.8|32856.8|32816.8|32856.8|32816.8|32856.8|32816.8|0
1734602680000|2024-12-19 10:04:40|32856|32816|32856|32816|32856|32816|32856|32816|0
1734602700000|2024-12-19 10:05:00|32854.3|32814.3|32834.3|32814.3|32854.3|32817.6|32834.3|32814.3|4
1734602710000|2024-12-19 10:05:10|32833.5|32813.5|32833.5|32813.5|32833.5|32813.5|32833.5|32813.5|0
1734602720000|2024-12-19 10:05:20|32839.3|32799.3|32839.3|32799.3|32839.3|32799.3|32839.3|32799.3|0
1734602730000|2024-12-19 10:05:30|32835.1|32795.1|32835.1|32795.1|32835.1|32795.1|32835.1|32795.1|1
1734602770000|2024-12-19 10:06:10|32846.8|32786.8|32842.6|32782.6|32846.8|32795.1|32835.1|32782.6|0
1734602780000|2024-12-19 10:06:20|32835.1|32795.1|32835.1|32795.1|32835.1|32795.1|32835.1|32795.1|1
1734602830000|2024-12-19 10:07:10|32837.6|32797.6|32837.6|32797.6|32837.6|32797.6|32837.6|32797.6|1
1734602840000|2024-12-19 10:07:20|32835.1|32815.1|32864.4|32804.4|32864.4|32815.1|32835.1|32803.6|6
1734602850000|2024-12-19 10:07:30|32841|32821|32842.7|32822.7|32842.7|32822.7|32840.2|32820.2|9
1734602860000|2024-12-19 10:07:40|32844.4|32824.4|32842.7|32822.7|32845.2|32825.2|32842.7|32822.7|2
1734602870000|2024-12-19 10:07:50|32844.3|32824.3|32863.5|32823.5|32863.5|32824.3|32844.3|32821|1
1734602890000|2024-12-19 10:08:10|32875.2|32815.2|32875.2|32815.2|32875.2|32815.2|32875.2|32815.2|0
1734602900000|2024-12-19 10:08:20|32870.3|32830.3|32870.3|32830.3|32870.3|32830.3|32870.3|32830.3|0
1734602910000|2024-12-19 10:08:30|32872.7|32832.7|32886|32826|32886|32832.7|32872.7|32825.2|0
1734602920000|2024-12-19 10:08:40|32876.9|32836.9|32890.2|32830.2|32890.2|32836.9|32876.9|32825.2|1
1734602930000|2024-12-19 10:08:50|32881.9|32841.9|32881.9|32841.9|32881.9|32841.9|32881.9|32841.9|1
1734602940000|2024-12-19 10:09:00|32886.9|32846.9|32886.9|32846.9|32886.9|32846.9|32886.9|32846.9|2
1734602950000|2024-12-19 10:09:10|32888.6|32848.6|32888.6|32848.6|32888.6|32848.6|32888.6|32848.6|0
1734602960000|2024-12-19 10:09:20|32891.8|32851.8|32896.9|32876.9|32896.9|32876.9|32891.8|32851.8|1
1734602970000|2024-12-19 10:09:30|32916.1|32876.1|32937.7|32877.7|32937.7|32881.9|32916.1|32868.6|8
1734602980000|2024-12-19 10:09:40|32976.5|32916.5|32986.9|32926.9|32986.9|32926.9|32974.8|32914.8|41
1734602990000|2024-12-19 10:09:50|32975.3|32935.3|32975.3|32935.3|32975.3|32935.3|32975.3|32935.3|2
1734603000000|2024-12-19 10:10:00|32974.4|32934.4|32956.1|32936.1|32974.4|32936.1|32956.1|32933.6|3
1734603010000|2024-12-19 10:10:10|32961.1|32921.1|32967.8|32907.8|32967.8|32921.1|32959.4|32907.8|0
1734603040000|2024-12-19 10:10:40|32959.4|32919.4|32961.1|32921.1|32961.1|32921.1|32959.4|32919.4|1
1734603060000|2024-12-19 10:11:00|32958.7|32938.7|32972.8|32952.8|32972.8|32952.8|32958.7|32938.7|10
1734603070000|2024-12-19 10:11:10|32970.3|32950.3|32970.3|32950.3|32970.3|32950.3|32970.3|32950.3|2
1734603080000|2024-12-19 10:11:20|32965.2|32945.2|32939.4|32919.4|32965.2|32945.2|32939.4|32919.4|13
1734603090000|2024-12-19 10:11:30|32944.4|32904.4|32932.7|32892.7|32952.7|32904.4|32932.7|32892.7|5
1734603110000|2024-12-19 10:11:50|32918.6|32898.6|32931.1|32891.1|32931.1|32898.6|32918.6|32890.3|0
1734603130000|2024-12-19 10:12:10|32929.4|32909.4|32953.8|32913.8|32960.4|32913.8|32929.4|32900.4|2
1734603140000|2024-12-19 10:12:20|32963.6|32923.6|32963.6|32923.6|32963.6|32923.6|32963.6|32923.6|0
1734603160000|2024-12-19 10:12:40|32980.3|32920.3|32980.3|32920.3|32980.3|32920.3|32980.3|32920.3|0
1734603180000|2024-12-19 10:13:00|||||||||2
1734603210000|2024-12-19 10:13:30|32971.1|32951.1|32971.1|32951.1|32971.1|32951.1|32971.1|32951.1|2
1734603220000|2024-12-19 10:13:40|32973.6|32953.6|32995.3|32955.3|32996.1|32956.1|32973.6|32953.6|3
1734603230000|2024-12-19 10:13:50|32987.8|32967.8|33005.3|32965.3|33005.3|32968.6|32987.8|32965.3|8
1734603240000|2024-12-19 10:14:00|32997|32977|33008.7|32968.7|33008.7|32977|32997|32968.7|1
1734603250000|2024-12-19 10:14:10|33009.5|32969.5|33009.6|32989.6|33014.6|32989.6|33009.5|32969.5|4
1734603310000|2024-12-19 10:15:10|33010.4|32990.4|33017.9|32957.9|33017.9|32990.4|33007.1|32957.9|3
1734603320000|2024-12-19 10:15:20|33017.1|32957.1|33008.8|32968.8|33017.1|32968.8|33008.8|32957.1|1
1734603340000|2024-12-19 10:15:40|33012.1|32972.1|33012.1|32972.1|33012.1|32972.1|33012.1|32972.1|0
1734603360000|2024-12-19 10:16:00|33010.4|32970.4|33010.4|32970.4|33010.4|32970.4|33010.4|32970.4|3
1734603370000|2024-12-19 10:16:10|33013.8|32973.8|33013.8|32973.8|33013.8|32973.8|33013.8|32973.8|5
1734603380000|2024-12-19 10:16:20|33014.6|32974.6|33022.9|32962.9|33022.9|32974.6|33014.6|32961.2|10
1734603390000|2024-12-19 10:16:30|33026.3|32966.3|33089|33029|33089|33037.3|33015.5|32966.3|17
1734603400000|2024-12-19 10:16:40|33080.7|33040.7|33086.3|33046.3|33088|33048|33080.7|33040.7|6
1734603410000|2024-12-19 10:16:50|33091.3|33031.3|33077.9|33057.9|33091.3|33057.9|33077.9|33031.3|4
1734603420000|2024-12-19 10:17:00|33091.3|33051.3|33091.3|33051.3|33091.3|33051.3|33091.3|33051.3|0
1734603430000|2024-12-19 10:17:10|||||||||1
1734603480000|2024-12-19 10:18:00|33095.4|33055.4|33105.4|33045.4|33108.8|33057.1|33092.9|33045.4|1
1734603490000|2024-12-19 10:18:10|33097.1|33057.1|33128|33068|33128|33075.4|33095.4|33057.1|0
1734603510000|2024-12-19 10:18:30|33116.3|33076.3|33125.4|33065.4|33125.4|33076.3|33116.3|33065.4|0
1734603520000|2024-12-19 10:18:40|33117.1|33077.1|33130.4|33070.4|33130.4|33078.8|33117.1|33069.6|1
1734603530000|2024-12-19 10:18:50|33129.6|33069.6|33129.6|33069.6|33129.6|33069.6|33129.6|33069.6|0
1734603540000|2024-12-19 10:19:00|33130.4|33070.4|33097.1|33057.1|33130.4|33075.4|33097.1|33053|22
1734603550000|2024-12-19 10:19:10|33095.4|33055.4|33097.1|33057.1|33097.1|33057.1|33095.4|33055.4|0
1734603560000|2024-12-19 10:19:20|33094.6|33054.6|33095.4|33055.4|33097.1|33057.1|33094.6|33054.6|0
1734603580000|2024-12-19 10:19:40|33092.9|33052.9|33083.7|33063.7|33092.9|33063.7|33081.2|33052.9|1
1734603590000|2024-12-19 10:19:50|33098.7|33058.7|33121.3|33081.3|33121.3|33081.3|33098.7|33058.7|4
1734603600000|2024-12-19 10:20:00|33123|33083|33115.5|33095.5|33123.8|33095.5|33115.5|33083|0
1734603610000|2024-12-19 10:20:10|33118.7|33098.7|33125.5|33105.5|33125.5|33105.5|33118.7|33098.7|10
1734603620000|2024-12-19 10:20:20|33138.7|33118.7|33138.7|33118.7|33138.7|33118.7|33138.7|33118.7|1
1734603630000|2024-12-19 10:20:30|33141.2|33121.2|33170.4|33110.4|33172.1|33121.2|33141.2|33110.4|12
1734603640000|2024-12-19 10:20:40|33172.1|33112.1|33172.9|33112.9|33172.9|33112.9|33170.4|33110.4|0
1734603650000|2024-12-19 10:20:50|33173.7|33113.7|33174.5|33114.5|33174.5|33114.5|33173.7|33113.7|0
1734603660000|2024-12-19 10:21:00|33164.5|33124.5|33164.5|33124.5|33164.5|33124.5|33164.5|33124.5|0
1734603670000|2024-12-19 10:21:10|33163.7|33123.7|33151.2|33131.2|33163.7|33131.2|33151.2|33123.7|0
1734603680000|2024-12-19 10:21:20|33150.4|33130.4|33148.7|33128.7|33150.4|33130.4|33147.9|33127.9|3
1734603690000|2024-12-19 10:21:30|33169.5|33109.5|33169.5|33109.5|33169.5|33109.5|33169.5|33109.5|1
1734603700000|2024-12-19 10:21:40|33162.9|33122.9|33133.7|33113.7|33162.9|33122.9|33133.7|33113.7|2
1734603710000|2024-12-19 10:21:50|33130.4|33110.4|33127.9|33087.9|33130.4|33110.4|33121.2|33087.9|1
1734603720000|2024-12-19 10:22:00|33124.5|33084.5|33107.9|33087.9|33124.5|33091.2|33107.9|33082|1
1734603730000|2024-12-19 10:22:10|33106.2|33086.2|33103.7|33083.7|33106.2|33086.2|33103.7|33083.7|1
1734603750000|2024-12-19 10:22:30|33102|33082|33099.5|33079.5|33102|33082|33099.5|33079.5|0
1734603760000|2024-12-19 10:22:40|33093.7|33073.7|33091.2|33071.2|33093.7|33073.7|33091.2|33071.2|2
1734603770000|2024-12-19 10:22:50|33089.5|33069.5|33088.7|33068.7|33089.5|33069.5|33088.7|33068.7|0
1734603780000|2024-12-19 10:23:00|33085.3|33065.3|33073.7|33033.7|33085.3|33065.3|33073.7|33033.7|7
1734603790000|2024-12-19 10:23:10|33062|33042|33073.7|33033.7|33074.5|33042|33062|33033.7|8
1734603800000|2024-12-19 10:23:20|33062.8|33042.8|33054.5|32994.5|33062.8|33042.8|33054.5|32994.5|2
1734603810000|2024-12-19 10:23:30|33046.1|32986.1|33041.1|32981.1|33046.1|32997.8|33034.4|32981.1|0
1734603820000|2024-12-19 10:23:40|33029.4|32989.4|33026.9|32986.9|33029.4|32989.4|33026.9|32986.9|0
1734603830000|2024-12-19 10:23:50|||||||||1
1734603840000|2024-12-19 10:24:00|33040.3|32980.3|33012.8|32992.8|33040.3|32992.8|33012.8|32980.3|11
1734603850000|2024-12-19 10:24:10|33026.1|32966.1|33026.9|32966.9|33026.9|32966.9|33022.7|32962.7|2
1734603860000|2024-12-19 10:24:20|33015.2|32975.2|33015.2|32975.2|33015.2|32975.2|33015.2|32975.2|0
1734603880000|2024-12-19 10:24:40|33016.9|32976.9|33017.7|32977.7|33017.7|32977.7|33016.9|32976.9|2
1734603900000|2024-12-19 10:25:00|33032.8|32972.8|33048.6|33008.6|33060.3|33008.6|33032.8|32972.8|14
1734603910000|2024-12-19 10:25:10|33050.3|33010.3|33037.8|33017.8|33050.3|33022|33037.8|33010.3|6
1734603920000|2024-12-19 10:25:20|33045.3|33005.3|33036|32996|33045.3|33005.3|33036|32996|15
1734603930000|2024-12-19 10:25:30|33034.4|32994.4|33034.4|32994.4|33034.4|32994.4|33034.4|32994.4|0
1734603940000|2024-12-19 10:25:40|33033.6|32993.6|33029.5|32989.5|33033.6|32993.6|33029.5|32989.5|3
1734603950000|2024-12-19 10:25:50|||||||||1
1734603960000|2024-12-19 10:26:00|33022|33002|33022|33002|33022|33002|33022|33002|0
1734603970000|2024-12-19 10:26:10|33027|32987|33027|32987|33027|32987|33027|32987|1
1734603980000|2024-12-19 10:26:20|33034.5|33014.5|33036.1|33016.1|33036.1|33016.1|33034.5|33014.5|11
1734603990000|2024-12-19 10:26:30|33043.4|33023.4|33045.9|33025.9|33045.9|33025.9|33043.4|33023.4|0
1734604000000|2024-12-19 10:26:40|33046.7|33026.7|33053.6|33033.6|33055.2|33035.2|33046.7|33026.7|0
1734604010000|2024-12-19 10:26:50|33052.8|33032.8|33066.1|33026.1|33066.1|33032.8|33052.8|33026.1|4
1734604020000|2024-12-19 10:27:00|33069.3|33029.3|33082.7|33022.7|33082.7|33029.3|33069.3|33022.7|0
1734604030000|2024-12-19 10:27:10|33084.4|33024.4|33076.1|33036.1|33084.4|33036.1|33076.1|33022.7|0
1734604040000|2024-12-19 10:27:20|33075.3|33035.3|33081|33041|33081|33043.6|33061.9|33035.3|6
1734604050000|2024-12-19 10:27:30|33091.9|33031.9|33091.9|33031.9|33091.9|33031.9|33091.9|33031.9|0
1734604060000|2024-12-19 10:27:40|33083.6|33043.6|33083.6|33043.6|33083.6|33043.6|33083.6|33043.6|0
1734604070000|2024-12-19 10:27:50|33084.4|33044.4|33097.8|33037.8|33097.8|33044.4|33084.4|33037.8|0
1734604080000|2024-12-19 10:28:00|33098.6|33038.6|33091.9|33051.9|33098.6|33051.9|33091.9|33038.6|0
1734604090000|2024-12-19 10:28:10|33095.2|33055.2|33101.1|33081.1|33101.1|33081.1|33095.2|33055.2|2
1734604100000|2024-12-19 10:28:20|33112.8|33092.8|33147.8|33087.8|33149.4|33092.8|33112.8|33087.8|1
1734604150000|2024-12-19 10:29:10|33135.1|33075.1|33135.1|33075.1|33135.1|33075.1|33135.1|33075.1|1
1734604160000|2024-12-19 10:29:20|33133.5|33073.5|33133.5|33073.5|33133.5|33073.5|33133.5|33073.5|0
1734604180000|2024-12-19 10:29:40|33131.1|33071.1|33131.1|33071.1|33131.1|33071.1|33131.1|33071.1|0
1734604190000|2024-12-19 10:29:50|33130.2|33070.2|33106.1|33046.1|33130.2|33070.2|33093.4|33046.1|6
1734604200000|2024-12-19 10:30:00|33103.6|33063.6|33103.6|33063.6|33103.6|33063.6|33103.6|33063.6|0
1734604220000|2024-12-19 10:30:20||33083.6||33083.6||33083.6||33083.6|1
1734604230000|2024-12-19 10:30:30|33118.7|33078.7|33118.7|33078.7|33118.7|33078.7|33118.7|33078.7|0
1734604240000|2024-12-19 10:30:40|33103.6|33083.6|33102.8|33082.8|33103.6|33083.6|33102.8|33082.8|1
1734604250000|2024-12-19 10:30:50|33115.2|33055.2|33098.6|33058.6|33115.2|33062.7|33098.6|33055.2|0
1734604280000|2024-12-19 10:31:20|33101.1|33061.1|33099.4|33059.4|33101.1|33061.1|33099.4|33059.4|1
1734604300000|2024-12-19 10:31:40|33101.1|33061.1|33101.9|33061.9|33101.9|33061.9|33101.1|33061.1|0
1734604310000|2024-12-19 10:31:50|33106.9|33046.9|33095.2|33055.2|33106.9|33055.2|33095.2|33046.9|0
1734604320000|2024-12-19 10:32:00|33093.5|33053.5|33092.7|33052.7|33093.5|33053.5|33092.7|33052.7|0
1734604350000|2024-12-19 10:32:30|33084.4|33064.4|33082.7|33042.7|33084.4|33064.4|33074.4|33042.7|2
1734604390000|2024-12-19 10:33:10|33081.9|33041.9|33081.9|33041.9|33081.9|33041.9|33081.9|33041.9|0
1734604420000|2024-12-19 10:33:40|33081.8|33041.8|33081.8|33041.8|33081.8|33041.8|33081.8|33041.8|0
1734604490000|2024-12-19 10:34:50|33070.2|33050.2|33070.2|33050.2|33070.2|33050.2|33070.2|33050.2|0
1734604500000|2024-12-19 10:35:00|33069.3|33049.3|33073.5|33053.5|33073.5|33053.5|33069.3|33049.3|0
1734604510000|2024-12-19 10:35:10|33085.2|33045.2|33085.2|33045.2|33085.2|33045.2|33085.2|33045.2|1
1734604520000|2024-12-19 10:35:20|33086|33046|33086|33066|33086|33066|33086|33046|3
1734604570000|2024-12-19 10:36:10|33085.1|33065.1|33096.8|33056.8|33096.8|33065.1|33085.1|33056.8|0
1734604610000|2024-12-19 10:36:50|33085.1|33065.1|33098.5|33058.5|33098.5|33066.8|33085.1|33058.5|1
1734604620000|2024-12-19 10:37:00|33103.5|33063.5|33106|33066|33106|33066|33103.5|33063.5|3
1734604640000|2024-12-19 10:37:20|33115.1|33075.1|33115.1|33075.1|33115.1|33075.1|33115.1|33075.1|2
1734604660000|2024-12-19 10:37:40|33116.8|33076.8|33116.8|33076.8|33116.8|33076.8|33116.8|33076.8|0
1734604670000|2024-12-19 10:37:50|33109.3|33089.3|33121|33081|33121|33089.3|33109.3|33081|1
1734604680000|2024-12-19 10:38:00|33121.8|33081.8|33121.8|33081.8|33121.8|33081.8|33121.8|33081.8|0
1734604690000|2024-12-19 10:38:10|33128.4|33088.4|33140.2|33100.2|33140.2|33100.2|33128.4|33088.4|2
1734604700000|2024-12-19 10:38:20|33141.8|33101.8|33146.8|33106.8|33146.8|33113.5|33133.5|33101.8|1
1734604710000|2024-12-19 10:38:30|33151.8|33111.8|33166|33126|33166|33126.9|33146.9|33111.8|1
1734604720000|2024-12-19 10:38:40|33164.3|33124.3|33153.4|33133.4|33166|33133.4|33151.8|33123.5|5
1734604730000|2024-12-19 10:38:50|33158.5|33138.5|33165.9|33145.9|33165.9|33145.9|33158.5|33138.5|1
1734604740000|2024-12-19 10:39:00|33184.4|33164.4|33186|33166|33186|33166|33184.4|33164.4|3
1734604750000|2024-12-19 10:39:10|33199.4|33179.4|33203.4|33183.4|33203.4|33183.4|33199.4|33179.4|1
1734604760000|2024-12-19 10:39:20|33213.5|33193.5|33213.5|33193.5|33213.5|33193.5|33213.5|33193.5|0
1734604770000|2024-12-19 10:39:30|33294.9|33254.9|33290.6|33250.6|33302.3|33262.3|33290.6|33250.6|23
1734604780000|2024-12-19 10:39:40|33289|33249|33297.3|33237.3|33297.3|33249|33289|33237.3|7
1734604790000|2024-12-19 10:39:50|33295.6|33235.6|33297.3|33237.3|33297.3|33244|33284|33230.6|12
1734604800000|2024-12-19 10:40:00|33299.8|33239.8|33304|33244|33304|33244|33299.8|33239.8|1
1734604810000|2024-12-19 10:40:10|33302.3|33242.3|33302.3|33242.3|33302.3|33242.3|33302.3|33242.3|0
1734604820000|2024-12-19 10:40:20|||||||||2
1734604830000|2024-12-19 10:40:30|33303.9|33243.9|33300.6|33240.6|33310.6|33259|33299|33240.6|2
1734604840000|2024-12-19 10:40:40|33301.5|33241.5|33294|33234|33301.5|33241.5|33294|33234|1
1734604850000|2024-12-19 10:40:50|33289|33229|33259.8|33239.8|33291.5|33239.8|33259.8|33229|6
1734604860000|2024-12-19 10:41:00|33267.3|33227.3|33267.3|33227.3|33267.3|33227.3|33267.3|33227.3|0
1734604870000|2024-12-19 10:41:10|33262.2|33222.2|33271.4|33211.4|33271.4|33222.2|33262.2|33211.4|1
1734604890000|2024-12-19 10:41:30|33259.8|33219.8|33271.4|33211.4|33271.4|33219.8|33259.8|33211.4|0
1734604910000|2024-12-19 10:41:50|33258.9|33218.9|33258.9|33218.9|33258.9|33218.9|33258.9|33218.9|0
1734604930000|2024-12-19 10:42:10|33260.6|33220.6|33272.3|33212.3|33272.3|33220.6|33260.6|33212.3|1
1734604940000|2024-12-19 10:42:20|33247.2|33227.2|33247.2|33227.2|33247.2|33227.2|33247.2|33227.2|0
1734604950000|2024-12-19 10:42:30|33246.4|33226.4|33246.4|33226.4|33246.4|33226.4|33246.4|33226.4|0
1734604960000|2024-12-19 10:42:40|33245.6|33225.6|33264.8|33224.8|33264.8|33227.3|33245.6|33224.8|2
1734604980000|2024-12-19 10:43:00|33259.8|33239.8|33274.8|33234.8|33274.8|33240.6|33259.8|33234.8|1
1734604990000|2024-12-19 10:43:10|||||||||1
1734605000000|2024-12-19 10:43:20|33277.3|33237.3|33285.6|33245.6|33285.6|33245.6|33277.3|33237.3|0
1734605010000|2024-12-19 10:43:30|33283.9|33243.9|33284.7|33244.7|33284.7|33244.7|33283.1|33243.1|1
1734605020000|2024-12-19 10:43:40|33285.6|33245.6|33285.6|33245.6|33285.6|33245.6|33285.6|33245.6|0
1734605060000|2024-12-19 10:44:20|33284.7|33244.7|33258.9|33238.9|33293.1|33244.7|33258.9|33233.1|2
1734605070000|2024-12-19 10:44:30|33256.4|33236.4|33254.7|33214.7|33256.4|33236.4|33251.4|33214.7|2
1734605080000|2024-12-19 10:44:40|33257.2|33217.2|33259.7|33219.7|33269.7|33219.7|33257.2|33209.7|0
1734605100000|2024-12-19 10:45:00|33256.5|33236.5|33256.5|33236.5|33256.5|33236.5|33256.5|33236.5|3
1734605110000|2024-12-19 10:45:10|33263.8|33243.8|33263.8|33243.8|33263.8|33243.8|33263.8|33243.8|0
1734605120000|2024-12-19 10:45:20|33288.9|33228.9|33247.2|33227.2|33288.9|33228.9|33247.2|33221.3|4
1734605130000|2024-12-19 10:45:30|33255.5|33215.5|33255.5|33215.5|33255.5|33215.5|33255.5|33215.5|1
1734605140000|2024-12-19 10:45:40|33254.7|33214.7|33254.7|33214.7|33257.2|33217.2|33254.7|33214.7|2
1734605150000|2024-12-19 10:45:50|33255.5|33215.5|33238.8|33218.8|33265.5|33218.8|33238.8|33205.5|4
1734605160000|2024-12-19 10:46:00|33240.5|33220.5|33233|33213|33240.5|33220.5|33233|33213|3
1734605170000|2024-12-19 10:46:10|33228.9|33208.9|33216.3|33196.3|33228.9|33208.9|33216.3|33196.3|1
1734605180000|2024-12-19 10:46:20|33215.5|33195.5|33229.7|33209.7|33229.7|33209.7|33215.5|33195.5|4
1734605190000|2024-12-19 10:46:30|33234.7|33214.7|33234.7|33214.7|33234.7|33214.7|33234.7|33214.7|0
1734605200000|2024-12-19 10:46:40|33258.3|33218.3|33264.1|33224.1|33264.1|33224.1|33258.3|33218.3|0
1734605210000|2024-12-19 10:46:50|33272.4|33212.4|33270.5|33230.5|33272.4|33230.5|33270.5|33212.4|0
1734605220000|2024-12-19 10:47:00|33271.4|33231.4|33283.9|33223.9|33283.9|33231.4|33271.4|33223.9|0
1734605230000|2024-12-19 10:47:10|33281.4|33221.4|33278.9|33218.9|33281.4|33221.4|33278.9|33218.9|0
1734605240000|2024-12-19 10:47:20|33271.3|33231.3|33271.3|33231.3|33271.3|33231.3|33271.3|33231.3|0
1734605250000|2024-12-19 10:47:30|33286.3|33226.3|33286.3|33226.3|33286.3|33226.3|33286.3|33226.3|1
1734605260000|2024-12-19 10:47:40|33285.5|33225.5|33285.5|33225.5|33285.5|33225.5|33285.5|33225.5|0
1734605280000|2024-12-19 10:48:00|33284.7|33224.7|33284.7|33224.7|33284.7|33224.7|33284.7|33224.7|2
1734605300000|2024-12-19 10:48:20|33276.3|33236.3|33288|33228|33288|33236.3|33276.3|33228|0
1734605310000|2024-12-19 10:48:30|33288.8|33228.8|33288.8|33228.8|33288.8|33228.8|33288.8|33228.8|0
1734605320000|2024-12-19 10:48:40|33290.5|33230.5|33291.3|33231.3|33291.3|33231.3|33290.5|33230.5|0
1734605330000|2024-12-19 10:48:50|33273.8|33233.8|33264.6|33224.6|33277.1|33233.8|33264.6|33217.1|7
1734605360000|2024-12-19 10:49:20|33271.3|33231.3|33269.6|33229.6|33271.3|33231.3|33269.6|33229.6|0
1734605370000|2024-12-19 10:49:30|33282.1|33222.1|33263.8|33223.8|33282.1|33223.8|33263.8|33222.1|4
1734605380000|2024-12-19 10:49:40|33265.5|33243.8|33266.3|33246.3|33266.3|33246.3|33265.5|33243.8|2
1734605390000|2024-12-19 10:49:50|33268.8|33248.8|33281.3|33241.3|33281.3|33248.8|33268.8|33241.3|0
1734605410000|2024-12-19 10:50:10|||||||||1
1734605460000|2024-12-19 10:51:00|33283.8|33243.8|33283.8|33243.8|33283.8|33243.8|33283.8|33243.8|3
1734605490000|2024-12-19 10:51:30|33287|33247|33292.1|33252.1|33292.1|33252.1|33287|33247|1
1734605500000|2024-12-19 10:51:40|||||||||1
1734605510000|2024-12-19 10:51:50|||||||||1
1734605530000|2024-12-19 10:52:10|33290.4|33250.4|33289.6|33249.6|33290.4|33250.4|33289.6|33249.6|0
1734605540000|2024-12-19 10:52:20|33283.8|33243.8|33283.8|33243.8|33283.8|33243.8|33283.8|33243.8|0
1734605560000|2024-12-19 10:52:40|33296.3|33236.3|33283.8|33243.8|33296.3|33244.6|33283.8|33236.3|1
1734605610000|2024-12-19 10:53:30|33282.1|33242.1|33283.8|33243.8|33285.4|33253.8|33273.8|33241.3|3
1734605620000|2024-12-19 10:53:40|33282.1|33242.1|33274.6|33254.6|33282.1|33254.6|33273.7|33242.1|1
1734605630000|2024-12-19 10:53:50|33277.1|33257.1|33284.6|33264.6|33284.6|33264.6|33277.1|33257.1|2
1734605640000|2024-12-19 10:54:00|33286.2|33266.2|33287.1|33267.1|33287.1|33267.1|33286.2|33266.2|6
1734605650000|2024-12-19 10:54:10|33284.6|33264.6|33287.1|33267.1|33287.1|33267.1|33284.6|33264.6|1
1734605730000|2024-12-19 10:55:30|33362.3|33322.3|33366.2|33326.2|33366.2|33326.2|33362.3|33322.3|3
1734605740000|2024-12-19 10:55:40|33368.7|33328.7|33366.2|33346.2|33372.9|33352.1|33364.6|33328.7|6
1734605750000|2024-12-19 10:55:50|33364.5|33344.5|33376.2|33356.2|33381.2|33356.2|33362|33341.2|3
1734605760000|2024-12-19 10:56:00|33377.9|33357.9|33377.9|33357.9|33389.5|33369.5|33377.9|33357.9|9
1734605770000|2024-12-19 10:56:10|33376.2|33356.2|33383.7|33343.7|33383.7|33356.2|33373.7|33341.2|5
1734605780000|2024-12-19 10:56:20|33382|33342|33377|33357|33383.7|33358.7|33377|33342|1
1734605790000|2024-12-19 10:56:30|33374.5|33354.5|33368.8|33348.8|33374.5|33354.5|33368.8|33348.8|1
1734605800000|2024-12-19 10:56:40|33367.1|33347.1|33400.4|33340.4|33400.4|33353.7|33367.1|33340.4|1
1734605820000|2024-12-19 10:57:00|33377|33357|33377|33357|33377|33357|33377|33357|1
1734605830000|2024-12-19 10:57:10|33387.9|33347.9|33388.7|33368.7|33401.2|33368.7|33387.9|33341.2|5
1734605840000|2024-12-19 10:57:20|33390.4|33370.4|33391.2|33351.2|33399.5|33371.2|33390.4|33351.2|6
1734605850000|2024-12-19 10:57:30|33383.7|33363.7|33412|33372|33417|33383.7|33382.9|33349.5|22
1734605860000|2024-12-19 10:57:40|33418.7|33358.7|33417.9|33357.9|33418.7|33358.7|33417.9|33357.9|0
1734605870000|2024-12-19 10:57:50|33409.5|33369.5|33412.9|33372.9|33412.9|33372.9|33409.5|33369.5|10
1734605880000|2024-12-19 10:58:00|33412.8|33372.8|33409.5|33369.5|33417.8|33372.8|33409.5|33357.8|2
1734605890000|2024-12-19 10:58:10|33417.8|33357.8|33397|33357|33417.8|33368.7|33394.5|33352|10
1734605910000|2024-12-19 10:58:30|33401.2|33341.2|33401.2|33341.2|33401.2|33341.2|33401.2|33341.2|3
1734605920000|2024-12-19 10:58:40|33402|33342|33410.3|33370.3|33413.6|33370.3|33402|33342|4
1734605930000|2024-12-19 10:58:50|33415.3|33375.3|33415.3|33375.3|33415.3|33375.3|33415.3|33375.3|0
1734605950000|2024-12-19 10:59:10|33409.5|33369.5|33401.2|33361.2|33409.5|33369.5|33389.5|33361.2|2
1734605960000|2024-12-19 10:59:20|33417.8|33357.8|33417.8|33357.8|33417.8|33357.8|33417.8|33357.8|0
1734605970000|2024-12-19 10:59:30|33418.7|33358.7|33409.5|33369.5|33418.7|33370.3|33409.5|33358.7|26
1734606000000|2024-12-19 11:00:00|33407.8|33367.8|33391.9|33351.9|33407.8|33375.3|33387|33351.9|10
1734606010000|2024-12-19 11:00:10|33387.8|33347.8|33368.7|33348.7|33387.8|33352.8|33368.7|33347.8|12
1734606040000|2024-12-19 11:00:40|33372.9|33332.9|33380.4|33320.4|33381.2|33332.9|33372.9|33320.4|1
1734606060000|2024-12-19 11:01:00|33373.7|33333.7|33373.6|33313.6|33373.7|33333.7|33367|33313.6|2
1734606070000|2024-12-19 11:01:10|33365.3|33325.3|33365.3|33325.3|33365.3|33325.3|33365.3|33325.3|1
1734606080000|2024-12-19 11:01:20|33380.3|33340.3|33380.3|33340.3|33380.3|33340.3|33380.3|33340.3|0
1734606090000|2024-12-19 11:01:30|33375.3|33355.3|33378.6|33358.6|33378.6|33358.6|33375.3|33355.3|1
1734606110000|2024-12-19 11:01:50|33403.6|33343.6|33396.1|33336.1|33403.6|33351.1|33389.5|33336.1|3
1734606120000|2024-12-19 11:02:00|33394.5|33334.5|33391.2|33331.2|33394.5|33334.5|33391.2|33331.2|2
1734606130000|2024-12-19 11:02:10|33387.8|33327.8|33387.8|33327.8|33387.8|33327.8|33387.8|33327.8|0
1734606140000|2024-12-19 11:02:20|33379.5|33339.5|33379.5|33339.5|33379.5|33339.5|33379.5|33339.5|2
1734606150000|2024-12-19 11:02:30|33396.1|33336.1|33381.1|33341.1|33396.1|33341.1|33381.1|33332.8|7
1734606160000|2024-12-19 11:02:40|33378.7|33338.7|33378.7|33338.7|33378.7|33338.7|33378.7|33338.7|0
1734606170000|2024-12-19 11:02:50|33387|33327|33387|33327|33387|33327|33387|33327|12
1734606180000|2024-12-19 11:03:00|33372.1|33352.1|33373.7|33353.7|33375.4|33355.4|33372.1|33352.1|1
1734606200000|2024-12-19 11:03:20|33388.8|33348.8|33383.8|33363.8|33390.4|33363.8|33382.1|33348.8|1
1734606210000|2024-12-19 11:03:30|33388.7|33368.7|33397.1|33377.1|33397.1|33377.1|33388.7|33368.7|22
1734606220000|2024-12-19 11:03:40|33418|33398|33445.5|33405.5|33445.5|33416.4|33418|33398|38
1734606230000|2024-12-19 11:03:50|33446.3|33406.3|33491.3|33431.3|33491.3|33431.3|33446.3|33406.3|26
1734606240000|2024-12-19 11:04:00|33493|33433|33496.3|33456.3|33498.8|33468|33488|33433|8
1734606250000|2024-12-19 11:04:10|33488|33468|33501.2|33441.2|33501.2|33468|33488|33441.2|1
1734606270000|2024-12-19 11:04:30|33500.4|33440.4|33515.4|33455.4|33515.4|33455.4|33495.4|33440.4|4
1734606280000|2024-12-19 11:04:40|33517.1|33457.1|33500.5|33460.5|33518.8|33460.5|33500.5|33453.8|0
1734606300000|2024-12-19 11:05:00|33495.4|33455.4|33496.2|33456.2|33496.2|33456.2|33495.4|33455.4|1
1734606310000|2024-12-19 11:05:10|33483.7|33463.7|33483.7|33463.7|33483.7|33463.7|33483.7|33463.7|2
1734606330000|2024-12-19 11:05:30|33482.1|33462.1|33482.1|33462.1|33482.1|33462.1|33482.1|33462.1|0
1734606340000|2024-12-19 11:05:40|33538|33518|33550.5|33510.5|33550.5|33518.8|33538|33508|6
1734606350000|2024-12-19 11:05:50|33551.3|33511.3|33567.1|33527.1|33567.1|33527.1|33551.3|33511.3|5
1734606360000|2024-12-19 11:06:00|33570.5|33530.5|33570.5|33530.5|33570.5|33530.5|33570.5|33530.5|0
1734606370000|2024-12-19 11:06:10|33573.8|33533.8|33588.8|33528.8|33588.8|33540.5|33573.8|33528|8
1734606380000|2024-12-19 11:06:20|33588|33528|33568.6|33508.6|33588|33542.9|33562.9|33508.6|9
1734606390000|2024-12-19 11:06:30|33563.8|33503.8|33520.4|33460.4|33563.8|33503.8|33520.4|33460.4|5
1734606400000|2024-12-19 11:06:40|33519.6|33459.6|33502.9|33462.9|33519.6|33462.9|33502.9|33454.6|0
1734606410000|2024-12-19 11:06:50|33499.6|33459.6|33496.3|33456.3|33504.6|33459.6|33496.3|33444.6|1
1734606420000|2024-12-19 11:07:00|33504.6|33444.6|33504.6|33444.6|33504.6|33444.6|33504.6|33444.6|0
1734606430000|2024-12-19 11:07:10|33492.9|33452.9|33490.4|33450.4|33492.9|33452.9|33490.4|33450.4|2
1734606440000|2024-12-19 11:07:20|33488.7|33448.7|33488.7|33448.7|33488.7|33448.7|33488.7|33448.7|3
1734606450000|2024-12-19 11:07:30|33491.2|33451.2|33491.2|33451.2|33491.2|33451.2|33491.2|33451.2|0
1734606460000|2024-12-19 11:07:40|33492.9|33472.9|33523.8|33463.8|33525.4|33472.9|33492.9|33452.9|4
1734606470000|2024-12-19 11:07:50|33522.1|33462.1|33520.4|33460.4|33522.1|33462.1|33520.4|33460.4|0
1734606480000|2024-12-19 11:08:00|33512.1|33472.1|33525.5|33465.5|33525.5|33472.1|33512.1|33465.5|0
1734606490000|2024-12-19 11:08:10|33526.3|33466.3|33527.9|33467.9|33528.7|33468.7|33526.3|33466.3|0
1734606500000|2024-12-19 11:08:20|33529.6|33469.6|33529.6|33469.6|33529.6|33469.6|33529.6|33469.6|2
1734606530000|2024-12-19 11:08:50|33532.9|33472.9|33534.6|33494.6|33534.6|33494.6|33532.9|33472.9|0
1734606540000|2024-12-19 11:09:00|33539.5|33499.5|33557.9|33497.9|33557.9|33499.5|33539.5|33496.2|0
1734606550000|2024-12-19 11:09:10|33563.8|33503.8|33563.8|33503.8|33563.8|33503.8|33563.8|33503.8|0
1734606560000|2024-12-19 11:09:20|33564.6|33504.6|33562.9|33502.9|33564.6|33504.6|33562.9|33502.9|3
1734606570000|2024-12-19 11:09:30|33564.6|33504.6|33530.4|33510.4|33564.6|33510.4|33530.4|33502.1|6
1734606580000|2024-12-19 11:09:40|33532.1|33512.1|33547.1|33527.1|33561.2|33527.1|33532.1|33497.9|1
1734606590000|2024-12-19 11:09:50|33558.8|33518.8|33561.3|33521.3|33561.3|33521.3|33558.8|33518.8|13
1734606630000|2024-12-19 11:10:30|33562.1|33522.1|33562.1|33522.1|33562.1|33522.1|33562.1|33522.1|0
1734606640000|2024-12-19 11:10:40|33563.7|33523.7|33563.7|33523.7|33563.7|33523.7|33563.7|33523.7|0
1734606660000|2024-12-19 11:11:00|33555.4|33535.4|33564.6|33524.6|33564.6|33536.2|33555.4|33524.6|4
1734606670000|2024-12-19 11:11:10|33556.2|33536.2|33556.2|33536.2|33556.2|33536.2|33556.2|33536.2|0
1734606680000|2024-12-19 11:11:20|33557.9|33537.9|33557.9|33537.9|33569.6|33537.9|33557.9|33527.9|0
1734606690000|2024-12-19 11:11:30|33566.2|33526.2|33567.1|33527.1|33567.1|33527.1|33566.2|33526.2|0
1734606730000|2024-12-19 11:12:10|33568.7|33528.7|33566.2|33526.2|33568.7|33528.7|33566.2|33526.2|1
1734606740000|2024-12-19 11:12:20|33551.2|33531.2|33551.2|33531.2|33551.2|33531.2|33551.2|33531.2|0
1734606750000|2024-12-19 11:12:30|33550.4|33530.4|33550.4|33530.4|33550.4|33530.4|33550.4|33530.4|0
1734606770000|2024-12-19 11:12:50|33558.7|33518.7|33562|33522|33562|33522|33558.7|33518.7|4
1734606780000|2024-12-19 11:13:00|33563.7|33543.7|33563.7|33543.7|33563.7|33543.7|33563.7|33543.7|6
1734606800000|2024-12-19 11:13:20|33566.2|33546.2|33566.2|33546.2|33566.2|33546.2|33566.2|33546.2|1
1734606810000|2024-12-19 11:13:30|33570.4|33550.4|33576.2|33556.2|33576.2|33556.2|33570.4|33550.4|6
1734606820000|2024-12-19 11:13:40|||||||||1
1734606830000|2024-12-19 11:13:50|33575.4|33555.4|33572.9|33552.9|33575.4|33555.4|33572.9|33552.9|3
1734606840000|2024-12-19 11:14:00|33571.3|33551.3|33592.1|33532.1|33592.1|33551.3|33571.3|33532.1|8
1734606860000|2024-12-19 11:14:20|33583.8|33543.8|33583.8|33543.8|33583.8|33543.8|33583.8|33543.8|1
1734606870000|2024-12-19 11:14:30|33584.6|33544.6|33593|33553|33593|33553|33584.6|33544.6|4
1734606880000|2024-12-19 11:14:40|33605.5|33545.5|33595.4|33575.4|33605.5|33575.4|33593.8|33545.5|4
1734606890000|2024-12-19 11:14:50|33604.6|33564.6|33604.6|33564.6|33604.6|33564.6|33604.6|33564.6|1
1734606900000|2024-12-19 11:15:00|33603|33563|33601.3|33561.3|33603|33563|33590.4|33550.4|8
1734606910000|2024-12-19 11:15:10|33599.6|33559.6|33603.8|33563.8|33603.8|33563.8|33599.6|33559.6|0
1734606930000|2024-12-19 11:15:30|33599.6|33559.6|33598.8|33558.8|33599.6|33559.6|33598.8|33558.8|1
1734606940000|2024-12-19 11:15:40|33595.4|33555.4|33597.1|33557.1|33597.1|33557.1|33595.4|33555.4|1
1734606950000|2024-12-19 11:15:50|33602.1|33562.1|33619.7|33559.7|33619.7|33567.2|33602.1|33559.7|39
1734606960000|2024-12-19 11:16:00|33613|33573|33617.1|33577.1|33621.3|33577.1|33613|33561.3|5
1734606970000|2024-12-19 11:16:10|33609.6|33589.6|33609.6|33589.6|33609.6|33589.6|33609.6|33589.6|9
1734606990000|2024-12-19 11:16:30|||||||||3
1734607010000|2024-12-19 11:16:50|33598.7|33578.7|33578.8|33558.8|33598.7|33578.7|33578.8|33558.8|3
1734607040000|2024-12-19 11:17:20|33587.1|33547.1|33587.1|33547.1|33587.1|33547.1|33587.1|33547.1|2
1734607050000|2024-12-19 11:17:30|33578.8|33558.8|33578.8|33558.8|33578.8|33558.8|33578.8|33558.8|1
1734607060000|2024-12-19 11:17:40|33579.6|33559.6|33579.6|33559.6|33579.6|33559.6|33579.6|33559.6|0
1734607080000|2024-12-19 11:18:00|33577.9|33557.9|33577.9|33557.9|33577.9|33557.9|33577.9|33557.9|2
1734607090000|2024-12-19 11:18:10|33579.6|33559.6|33579.6|33559.6|33579.6|33559.6|33579.6|33559.6|1
1734607110000|2024-12-19 11:18:30|33551.1|33531.1|33551.1|33531.1|33551.1|33531.1|33551.1|33531.1|6
1734607120000|2024-12-19 11:18:40|33547.1|33527.1|33533.7|33493.7|33547.1|33527.1|33533.7|33493.7|1
1734607130000|2024-12-19 11:18:50|33537.1|33497.1|33547|33507|33552.1|33507|33537.1|33492.1|0
1734607140000|2024-12-19 11:19:00|33552|33512|33547.9|33507.9|33552|33512|33547.9|33507.9|0
1734607150000|2024-12-19 11:19:10|33552.9|33512.9|33541.2|33521.2|33552.9|33521.2|33541.2|33512.9|4
1734607160000|2024-12-19 11:19:20|33552.9|33512.9|33541.2|33521.2|33552.9|33521.2|33541.2|33512.9|0
1734607170000|2024-12-19 11:19:30|||||||||1
1734607180000|2024-12-19 11:19:40|33540.4|33520.4|33545.4|33505.4|33547|33520.4|33540.4|33505.4|1
1734607200000|2024-12-19 11:20:00|33553.7|33493.7|33539.5|33499.5|33553.7|33499.5|33537.8|33493.7|1
1734607230000|2024-12-19 11:20:30|33536.2|33496.2|33536.2|33496.2|33536.2|33496.2|33536.2|33496.2|0
1734607240000|2024-12-19 11:20:40|33535.4|33515.4|33535.4|33515.4|33535.4|33515.4|33535.4|33515.4|1
1734607250000|2024-12-19 11:20:50|33536.1|33516.1|33536.1|33516.1|33536.1|33516.1|33536.1|33516.1|2
1734607260000|2024-12-19 11:21:00|33542|33502|33539.5|33499.5|33542|33502|33539.5|33499.5|0
1734607270000|2024-12-19 11:21:10|33537|33497|33537|33497|33537|33497|33537|33497|0
1734607280000|2024-12-19 11:21:20|33531.2|33491.2|33531.2|33491.2|33531.2|33491.2|33531.2|33491.2|6
1734607300000|2024-12-19 11:21:40|33520.3|33480.3|33507.8|33487.8|33520.3|33487.8|33507.8|33480.3|1
1734607310000|2024-12-19 11:21:50|33519.5|33479.5|33519.5|33479.5|33519.5|33479.5|33519.5|33479.5|2
1734607320000|2024-12-19 11:22:00|33520.3|33480.3|33521.1|33481.1|33521.1|33481.1|33520.3|33480.3|1
1734607330000|2024-12-19 11:22:10|33521.9|33481.9|33526.1|33486.1|33526.1|33486.1|33521.9|33481.9|8
1734607340000|2024-12-19 11:22:20|33513.6|33493.6|33512.8|33492.8|33513.6|33493.6|33511.1|33491.1|2
1734607350000|2024-12-19 11:22:30|33525.3|33485.3|33525.3|33485.3|33525.3|33485.3|33525.3|33485.3|1
1734607360000|2024-12-19 11:22:40|33526.9|33486.9|33526.9|33486.9|33526.9|33486.9|33526.9|33486.9|0
1734607380000|2024-12-19 11:23:00|33518.6|33498.6|33518.6|33498.6|33518.6|33498.6|33518.6|33498.6|0
1734607390000|2024-12-19 11:23:10|33532.8|33492.8|33534.5|33494.5|33534.5|33494.5|33532.8|33492.8|0
1734607400000|2024-12-19 11:23:20|33526.2|33506.2|33526.2|33506.2|33526.2|33506.2|33526.2|33506.2|3
1734607410000|2024-12-19 11:23:30|33527|33507|33538.7|33498.7|33538.7|33507|33527|33498.7|0
1734607420000|2024-12-19 11:23:40|33559.4|33499.4|33555.3|33515.3|33559.4|33515.3|33554.5|33499.4|9
1734607440000|2024-12-19 11:24:00|33557|33517|33557|33517|33557|33517|33557|33517|1
1734607450000|2024-12-19 11:24:10|33568.7|33508.7|33567|33527|33569.5|33527|33564.6|33508.7|2
1734607460000|2024-12-19 11:24:20|33570.4|33530.4|33570.4|33530.4|33570.4|33530.4|33570.4|33530.4|1
1734607470000|2024-12-19 11:24:30|33573.7|33513.7|33566.1|33506.1|33573.7|33521.2|33561.2|33506.1|1
1734607480000|2024-12-19 11:24:40|33563.7|33503.7|33554.5|33514.5|33563.7|33514.5|33550.3|33503.7|0
1734607490000|2024-12-19 11:24:50|33552|33512|33552|33512|33552|33512|33552|33512|0
1734607500000|2024-12-19 11:25:00|33551.2|33511.2|33554.5|33514.5|33554.5|33514.5|33551.2|33511.2|0
1734607510000|2024-12-19 11:25:10|33557|33517|33557|33517|33557|33517|33557|33517|1
1734607520000|2024-12-19 11:25:20|33553.6|33533.6|33553.6|33533.6|33553.6|33533.6|33553.6|33533.6|0
1734607530000|2024-12-19 11:25:30|33565.3|33525.3|33573.7|33513.7|33578.7|33526.2|33565.3|33513.7|1
1734607540000|2024-12-19 11:25:40|33572|33512|33558.7|33518.7|33573.7|33520.4|33558.7|33512|0
1734607560000|2024-12-19 11:26:00|33557.9|33517.9|33542|33522|33557.9|33525.4|33542|33517.9|0
1734607570000|2024-12-19 11:26:10|33537|33517|33557.9|33517.9|33557.9|33517.9|33537|33517|9
1734607580000|2024-12-19 11:26:20|33562.9|33522.9|33592.1|33532.1|33592.1|33532.1|33562.9|33522.9|23
1734607590000|2024-12-19 11:26:30|33565.3|33545.3|33572.7|33512.7|33572.7|33545.3|33564.4|33512.7|1
1734607600000|2024-12-19 11:26:40|33564.4|33524.4|33558.6|33518.6|33564.4|33524.4|33558.6|33518.6|0
1734607610000|2024-12-19 11:26:50|33551.8|33511.8|33552.7|33492.7|33554.4|33511.8|33551.8|33492.7|0
1734607620000|2024-12-19 11:27:00|33551|33491|33551|33491|33552.7|33492.7|33551|33491|0
1734607640000|2024-12-19 11:27:20|33551.1|33491.1|33550.3|33490.3|33551.1|33491.1|33550.3|33490.3|0
1734607650000|2024-12-19 11:27:30|33548.7|33488.7|33513.5|33493.5|33548.7|33493.6|33513.5|33488.7|1
1734607660000|2024-12-19 11:27:40|33510.3|33490.3|33478.6|33458.6|33510.3|33490.3|33476.1|33456.1|12
1734607670000|2024-12-19 11:27:50|33486.1|33446.1|33486.1|33446.1|33486.1|33446.1|33486.1|33446.1|3
1734607680000|2024-12-19 11:28:00|33474.4|33454.4|33468.6|33448.6|33486.1|33454.4|33468.6|33446.1|2
1734607690000|2024-12-19 11:28:10|33471.1|33451.1|33476.1|33416.1|33481.1|33451.1|33471.1|33416.1|1
1734607700000|2024-12-19 11:28:20|33458.5|33418.5|33467.1|33427.1|33467.1|33427.1|33443.6|33415.3|2
1734607710000|2024-12-19 11:28:30|33472.8|33432.8|33473.6|33433.6|33475.3|33435.3|33472.8|33432.8|2
1734607720000|2024-12-19 11:28:40|33472|33432|33465.3|33425.3|33472|33432|33462.8|33422.8|3
1734607730000|2024-12-19 11:28:50|33462.8|33422.8|33457|33437|33464.5|33437|33457|33421.1|0
1734607740000|2024-12-19 11:29:00|33469.5|33429.5|33469.5|33429.5|33469.5|33429.5|33469.5|33429.5|0
1734607750000|2024-12-19 11:29:10|33467.8|33427.8|33467.8|33427.8|33467.8|33427.8|33467.8|33427.8|0
1734607760000|2024-12-19 11:29:20|33469.4|33429.4|33477.8|33437.8|33486.1|33439.5|33469.4|33426.1|3
1734607770000|2024-12-19 11:29:30|33477|33437|33477|33437|33477|33437|33477|33437|0
1734607780000|2024-12-19 11:29:40|33485.3|33425.3|33484.5|33424.5|33485.3|33425.3|33484.5|33424.5|2
1734607790000|2024-12-19 11:29:50|33472.8|33432.8|33477|33437|33477|33437|33472.8|33432.8|1
1734607800000|2024-12-19 11:30:00|33477.8|33437.8|33482.8|33442.8|33482.8|33442.8|33477.8|33437.8|0
1734607810000|2024-12-19 11:30:10|33483.6|33443.6|33485.3|33445.3|33485.3|33445.3|33483.6|33443.6|1
1734607820000|2024-12-19 11:30:20|33487|33447|33505.3|33445.3|33505.3|33449.4|33487|33444.5|13
1734607830000|2024-12-19 11:30:30|33507.8|33447.8|33512.8|33472.8|33512.8|33472.8|33505.3|33447.8|1
1734607850000|2024-12-19 11:30:50|33520.3|33460.3|33520.3|33460.3|33520.3|33460.3|33520.3|33460.3|0
1734607870000|2024-12-19 11:31:10|33516.2|33456.2|33517|33457|33517|33457|33516.2|33456.2|0
1734607890000|2024-12-19 11:31:30|33516.2|33456.2|33516.2|33456.2|33516.2|33456.2|33516.2|33456.2|2
1734607900000|2024-12-19 11:31:40|33517|33457|33517|33457|33517|33457|33517|33457|0
1734607920000|2024-12-19 11:32:00|33502.8|33462.8|33501.2|33461.2|33502.8|33462.8|33501.2|33461.2|1
1734607930000|2024-12-19 11:32:10|33500.3|33460.3|33508.7|33448.7|33508.7|33460.3|33500.3|33448.7|0
1734607940000|2024-12-19 11:32:20|33500.3|33460.3|33500.3|33460.3|33500.3|33460.3|33500.3|33460.3|0
1734607950000|2024-12-19 11:32:30|33501.2|33461.2|33502.8|33462.8|33502.8|33462.8|33499.5|33459.5|2
1734607960000|2024-12-19 11:32:40|33504.5|33464.5|33506.2|33466.2|33506.2|33466.2|33504.5|33464.5|0
1734607980000|2024-12-19 11:33:00|33518.7|33458.7|33518.7|33458.7|33518.7|33458.7|33518.7|33458.7|0
1734608000000|2024-12-19 11:33:20|33520.3|33460.3|33512|33472|33523.7|33472|33512|33460.3|0
1734608010000|2024-12-19 11:33:30|33515.3|33475.3|33510.3|33470.3|33515.3|33475.3|33510.3|33470.3|0
1734608040000|2024-12-19 11:34:00|33517.8|33457.8|33517.8|33457.8|33517.8|33457.8|33517.8|33457.8|0
1734608060000|2024-12-19 11:34:20|33491.1|33471.1|33490.3|33470.3|33491.1|33471.1|33490.3|33470.3|0
1734608070000|2024-12-19 11:34:30|33491.1|33471.1|33491.1|33471.1|33491.1|33471.1|33491.1|33471.1|1
1734608080000|2024-12-19 11:34:40|33516.2|33456.2|33533.6|33473.6|33533.6|33478.6|33516.2|33456.2|1
1734608130000|2024-12-19 11:35:30|33525.3|33485.3|33525.3|33485.3|33525.3|33485.3|33525.3|33485.3|1
1734608140000|2024-12-19 11:35:40|33509.5|33489.5|33509.5|33489.5|33509.5|33489.5|33509.5|33489.5|2
1734608150000|2024-12-19 11:35:50|33506.1|33466.1|33506.1|33466.1|33506.1|33466.1|33506.1|33466.1|0
1734608160000|2024-12-19 11:36:00|33491.1|33471.1|33491.1|33471.1|33491.1|33471.1|33491.1|33471.1|0
1734608200000|2024-12-19 11:36:40|||||||||1
1734608250000|2024-12-19 11:37:30|33488.6|33468.6|33467.8|33447.8|33488.6|33468.6|33467.8|33447.8|7
1734608280000|2024-12-19 11:38:00|33469.4|33429.4|33477.9|33417.9|33477.9|33429.4|33462.8|33417.9|6
1734608290000|2024-12-19 11:38:10|33480.3|33420.3|33479.4|33419.4|33480.3|33431.1|33471.1|33419.4|8
1734608310000|2024-12-19 11:38:30|33468.6|33428.6|33468.6|33428.6|33468.6|33428.6|33468.6|33428.6|0
1734608340000|2024-12-19 11:39:00|33460.3|33440.3|33443.6|33423.6|33460.3|33440.3|33443.6|33417.8|10
1734608350000|2024-12-19 11:39:10|||||||||1
1734608360000|2024-12-19 11:39:20|33441.1|33421.1|33441.1|33421.1|33441.1|33421.1|33441.1|33421.1|0
1734608370000|2024-12-19 11:39:30|33440.3|33420.3|33442.8|33422.8|33442.8|33422.8|33438.6|33418.6|6
1734608380000|2024-12-19 11:39:40|33441.1|33421.1|33441.1|33421.1|33441.1|33421.1|33441.1|33421.1|13
1734608390000|2024-12-19 11:39:50|33440.3|33420.3|33431.1|33391.1|33440.3|33420.3|33431.1|33391.1|7
1734608400000|2024-12-19 11:40:00|33430.3|33390.3|33427|33387|33430.3|33390.3|33427|33387|0
1734608410000|2024-12-19 11:40:10|33407.8|33387.8|33413.6|33353.6|33414.4|33387.8|33407.8|33353.6|1
1734608420000|2024-12-19 11:40:20|33401.9|33361.9|33386.1|33346.1|33401.9|33361.9|33386.1|33346.1|8
1734608430000|2024-12-19 11:40:30|33385.3|33345.3|33386.1|33326.1|33387.7|33345.3|33384.5|33326.1|14
1734608440000|2024-12-19 11:40:40|33381.2|33341.2|33381.2|33341.2|33381.2|33341.2|33381.2|33341.2|2
1734608450000|2024-12-19 11:40:50|33382|33342|33383.7|33343.7|33383.7|33343.7|33382|33342|7
1734608460000|2024-12-19 11:41:00|33397.8|33337.8|33390.3|33350.3|33397.8|33350.3|33390.3|33337.8|1
1734608470000|2024-12-19 11:41:10|33391.1|33351.1|33386.2|33366.2|33392.8|33366.2|33384.5|33351.1|1
1734608480000|2024-12-19 11:41:20|33392.9|33372.9|33392.9|33372.9|33392.9|33372.9|33392.9|33372.9|6
1734608490000|2024-12-19 11:41:30|33401|33381|33419.4|33379.4|33419.4|33381|33401|33379.4|1
1734608500000|2024-12-19 11:41:40|33424.5|33384.5|33433.6|33373.6|33433.6|33385.3|33424.5|33373.6|0
1734608510000|2024-12-19 11:41:50|33426.9|33386.9|33431.9|33391.9|33438.6|33391.9|33426.9|33378.6|0
1734608520000|2024-12-19 11:42:00|33437|33397|33446.1|33406.1|33452|33408.6|33437|33392|2
1734608540000|2024-12-19 11:42:20|33457.8|33397.8|33437.8|33377.8|33457.8|33405.3|33430.3|33377.8|0
1734608550000|2024-12-19 11:42:30|33425.3|33385.3|33430.3|33370.3|33432.8|33385.3|33425.3|33370.3|0
1734608560000|2024-12-19 11:42:40|33432|33372|33413.6|33373.6|33432.8|33375.3|33413.6|33367.8|9
1734608580000|2024-12-19 11:43:00|33396.1|33376.1|33391.9|33371.9|33396.1|33376.1|33391.1|33371.1|4
1734608590000|2024-12-19 11:43:10|33407.8|33367.8|33417.7|33357.7|33417.7|33371.1|33407.8|33357.7|7
1734608600000|2024-12-19 11:43:20|33404.3|33364.3|33403.5|33363.5|33404.3|33364.3|33403.5|33363.5|1
1734608610000|2024-12-19 11:43:30|33405.2|33365.2|33405.2|33365.2|33405.2|33365.2|33405.2|33365.2|0
1734608630000|2024-12-19 11:43:50|33406.9|33366.9|33406.9|33366.9|33406.9|33366.9|33406.9|33366.9|0
1734608640000|2024-12-19 11:44:00|33407.7|33367.7|33419.4|33359.4|33419.4|33367.7|33407.7|33357.7|0
1734608650000|2024-12-19 11:44:10|33422.8|33362.8|33415.2|33375.2|33424.4|33375.2|33415.2|33362.8|1
1734608660000|2024-12-19 11:44:20|33416.9|33376.9|33417.7|33377.7|33417.7|33377.7|33416.9|33376.9|0
1734608690000|2024-12-19 11:44:50|33421.9|33381.9|33422.7|33382.7|33422.7|33382.7|33421.9|33381.9|0
1734608700000|2024-12-19 11:45:00|33434.4|33374.4|33435.2|33375.2|33435.2|33375.2|33434.4|33374.4|1
1734608710000|2024-12-19 11:45:10|33430.2|33370.2|33436.9|33396.9|33443.6|33396.9|33430.2|33370.2|3
1734608750000|2024-12-19 11:45:50|33440.3|33400.3|33441.9|33401.9|33441.9|33401.9|33440.3|33400.3|0
1734608770000|2024-12-19 11:46:10|33442.7|33402.7|33446.1|33406.1|33446.1|33406.1|33442.7|33402.7|1
1734608780000|2024-12-19 11:46:20|33443.6|33403.6|33446.1|33406.1|33446.1|33406.1|33443.6|33403.6|1
1734608790000|2024-12-19 11:46:30|33441.9|33401.9|33453.6|33393.6|33453.6|33401.9|33441.9|33393.6|0
1734608800000|2024-12-19 11:46:40|33454.4|33394.4|33454.4|33394.4|33454.4|33394.4|33454.4|33394.4|0
1734608810000|2024-12-19 11:46:50|33442.7|33402.7|33441.9|33401.9|33454.4|33402.7|33441.9|33393.6|0
1734608820000|2024-12-19 11:47:00|33454.4|33394.4|33390.1|33330.1|33454.4|33394.4|33385.8|33330.1|30
1734608830000|2024-12-19 11:47:10|33387.6|33327.6|33387.6|33327.6|33387.6|33327.6|33387.6|33327.6|0
1734608840000|2024-12-19 11:47:20|33379.3|33339.3|33379.3|33339.3|33379.3|33339.3|33379.3|33339.3|0
1734608850000|2024-12-19 11:47:30|33380.1|33340.1|33379.3|33339.3|33380.1|33340.1|33379.3|33339.3|2
1734608860000|2024-12-19 11:47:40|33380.9|33340.9|33410|33350|33410|33350|33380.9|33340.9|3
1734608870000|2024-12-19 11:47:50|33415.1|33355.1|33419.3|33359.3|33429.4|33377.7|33411.8|33355.1|3
1734608880000|2024-12-19 11:48:00|33418.4|33358.4|33403.4|33363.4|33418.4|33365.9|33403.4|33358.4|3
1734608890000|2024-12-19 11:48:10|33405.1|33365.1|33403.4|33363.4|33405.1|33365.1|33403.4|33363.4|1
1734608930000|2024-12-19 11:48:50|33408.4|33368.4|33408.4|33368.4|33408.4|33368.4|33408.4|33368.4|0
1734608940000|2024-12-19 11:49:00|33405.9|33365.9|33408.4|33368.4|33408.4|33368.4|33405.9|33365.9|0
1734608960000|2024-12-19 11:49:20|||||||||1
1734608970000|2024-12-19 11:49:30|33410.1|33370.1|33417.6|33357.6|33417.6|33370.1|33410.1|33357.6|1
1734608980000|2024-12-19 11:49:40|33419.3|33359.3|33405.9|33365.9|33419.3|33365.9|33405.9|33357.6|1
1734608990000|2024-12-19 11:49:50|||||||||1
1734609000000|2024-12-19 11:50:00|33408.4|33368.4|33408.4|33368.4|33408.4|33368.4|33408.4|33368.4|2
1734609010000|2024-12-19 11:50:10|||||||||1
1734609040000|2024-12-19 11:50:40|33415.1|33375.1|33415.1|33375.1|33415.1|33375.1|33415.1|33375.1|2
1734609070000|2024-12-19 11:51:10|33442.6|33382.6|33445.9|33385.9|33445.9|33385.9|33442.6|33382.6|0
1734609080000|2024-12-19 11:51:20|33448.4|33388.4|33440.1|33400.1|33448.4|33400.1|33440.1|33388.4|0
1734609090000|2024-12-19 11:51:30|33452.6|33392.6|33455.1|33395.1|33455.1|33395.1|33452.6|33392.6|0
1734609100000|2024-12-19 11:51:40|33454.2|33394.2|33450.9|33390.9|33454.2|33394.2|33450.9|33390.9|0
1734609110000|2024-12-19 11:51:50|33449.2|33389.2|33420.1|33380.1|33449.2|33389.2|33420.1|33379.2|0
1734609120000|2024-12-19 11:52:00|33415.1|33375.1|33418.4|33358.4|33422.6|33375.1|33415.1|33358.4|0
1734609130000|2024-12-19 11:52:10|33410.9|33370.9|33410.9|33370.9|33410.9|33370.9|33410.9|33370.9|0
1734609140000|2024-12-19 11:52:20|33413.4|33373.4|33413.4|33373.4|33413.4|33373.4|33413.4|33373.4|0
1734609240000|2024-12-19 11:54:00|33410.1|33370.1|33420.9|33380.9|33420.9|33380.9|33410.1|33370.1|4
1734609250000|2024-12-19 11:54:10|33425.9|33385.9|33425.9|33385.9|33425.9|33385.9|33425.9|33385.9|0
1734609290000|2024-12-19 11:54:50|33438.4|33378.4|33440.1|33380.1|33440.1|33380.1|33438.4|33378.4|0
1734609300000|2024-12-19 11:55:00|33440.9|33380.9|33440.9|33380.9|33440.9|33380.9|33440.9|33380.9|0
1734609320000|2024-12-19 11:55:20|33436.7|33376.7|33436.7|33376.7|33436.7|33376.7|33436.7|33376.7|3
1734609330000|2024-12-19 11:55:30|33429.2|33369.2|33426.7|33366.7|33429.2|33369.2|33426.7|33366.7|0
1734609340000|2024-12-19 11:55:40|33425.9|33365.9|33428.4|33368.4|33428.4|33368.4|33425.9|33365.9|0
1734609350000|2024-12-19 11:55:50|33424.2|33364.2|33424.2|33364.2|33424.2|33364.2|33424.2|33364.2|0
1734609360000|2024-12-19 11:56:00|33423.4|33363.4|33391.7|33351.7|33423.4|33370.8|33388.4|33351.7|4
1734609400000|2024-12-19 11:56:40|33404.2|33344.2|33419.2|33359.2|33419.2|33359.2|33404.2|33344.2|6
1734609410000|2024-12-19 11:56:50|33429.2|33369.2|33436|33376|33436|33384.3|33423.4|33369.2|3
1734609420000|2024-12-19 11:57:00|33436.8|33376.8|33416.7|33376.7|33436.8|33377.5|33416.7|33370.9|12
1734609430000|2024-12-19 11:57:10|33415.8|33375.8|33403.3|33363.3|33415.8|33383.3|33400.8|33363.3|8
1734609450000|2024-12-19 11:57:30|||||||||4
1734609460000|2024-12-19 11:57:40|33411.6|33351.6|33411.6|33351.6|33411.6|33351.6|33411.6|33351.6|0
1734609470000|2024-12-19 11:57:50|33405|33365|33394.1|33374.1|33405.8|33374.1|33394.1|33365|68
1734609480000|2024-12-19 11:58:00|33400|33360|33400.8|33360.8|33400.8|33360.8|33400|33360|1
1734609490000|2024-12-19 11:58:10|33398.3|33358.3|33398.3|33358.3|33398.3|33358.3|33398.3|33358.3|3
1734609500000|2024-12-19 11:58:20|33399.1|33359.1|33399.1|33359.1|33399.1|33359.1|33399.1|33359.1|0
1734609510000|2024-12-19 11:58:30|33396.6|33356.6|33396.6|33356.6|33398.3|33358.3|33396.6|33356.6|0
1734609520000|2024-12-19 11:58:40|33394.9|33354.9|33394.9|33354.9|33394.9|33354.9|33394.9|33354.9|0
1734609540000|2024-12-19 11:59:00|33392.4|33332.4|33372.4|33332.4|33392.4|33332.4|33372.4|33329.9|5
1734609560000|2024-12-19 11:59:20|33374.9|33334.9|33374.1|33334.1|33374.9|33334.9|33373.2|33333.2|1
1734609570000|2024-12-19 11:59:30|33372.4|33332.4|33370.7|33330.7|33373.2|33333.2|33370.7|33330.7|0
1734609580000|2024-12-19 11:59:40|33364|33344|33364|33344|33364|33344|33364|33344|1
1734609590000|2024-12-19 11:59:50|||||||||1
1734609600000|2024-12-19 12:00:00|33366.5|33346.5|33391.5|33331.5|33394.9|33346.5|33366.5|33331.5|2
1734609610000|2024-12-19 12:00:10|33378.2|33338.2|33362.4|33342.4|33378.2|33342.4|33362.4|33338.2|2
1734609630000|2024-12-19 12:00:30|33360.7|33340.7|33359.9|33339.9|33360.7|33340.7|33359.9|33339.9|0
1734609640000|2024-12-19 12:00:40|33363.2|33343.2|33365.6|33345.6|33365.6|33345.6|33363.2|33343.2|3
1734609660000|2024-12-19 12:01:00|33376.5|33336.5|33376.5|33336.5|33376.5|33336.5|33376.5|33336.5|0
1734609670000|2024-12-19 12:01:10|33368.2|33348.2|33368.2|33348.2|33368.2|33348.2|33368.2|33348.2|0
1734609680000|2024-12-19 12:01:20|33367.4|33347.4|33359.1|33319.1|33374.9|33347.4|33354.1|33317.4|37
1734609690000|2024-12-19 12:01:30|33361.5|33321.5|33379.1|33339.1|33379.1|33339.1|33361.5|33321.5|1
1734609700000|2024-12-19 12:01:40|33378.3|33338.3|33351.6|33331.6|33378.3|33346.6|33351.6|33331.6|1
1734609710000|2024-12-19 12:01:50|33348.2|33328.2|33348.2|33328.2|33348.2|33328.2|33348.2|33328.2|0
1734609720000|2024-12-19 12:02:00|33339.1|33319.1|33336.6|33316.6|33339.1|33319.1|33336.6|33316.6|23
1734609730000|2024-12-19 12:02:10|33339.1|33319.1|33341.6|33321.6|33341.6|33321.6|33339.1|33319.1|5
1734609740000|2024-12-19 12:02:20|||||||||1
1734609770000|2024-12-19 12:02:50|33344.9|33324.9|33344.9|33324.9|33344.9|33324.9|33344.9|33324.9|2
1734609780000|2024-12-19 12:03:00|33345.7|33325.7|33388.2|33348.2|33397.4|33349.9|33345.7|33325.7|0
1734609790000|2024-12-19 12:03:10|33390.7|33350.7|33400.7|33360.7|33400.7|33369.9|33389.9|33350.7|1
1734609800000|2024-12-19 12:03:20|33397.4|33357.4|33441.8|33381.8|33441.8|33391.6|33397.4|33354.9|11
1734609810000|2024-12-19 12:03:30|33443.3|33403.3|33455.8|33395.8|33455.8|33416.7|33436.7|33395.8|1
1734609830000|2024-12-19 12:03:50|33448.3|33408.3|33446.6|33426.6|33448.3|33426.6|33443.4|33408.3|4
1734609840000|2024-12-19 12:04:00|33449.9|33429.9|33480.8|33420.8|33480.8|33429.9|33445.7|33418.4|12
1734609850000|2024-12-19 12:04:10|33477.6|33437.6|33500|33440|33500|33447.5|33477.6|33437.6|1
1734609860000|2024-12-19 12:04:20|33491.7|33451.7|33492.5|33452.5|33492.5|33452.5|33491.7|33451.7|0
1734609870000|2024-12-19 12:04:30|33490.8|33450.8|33490.8|33450.8|33490.8|33450.8|33490.8|33450.8|2
1734609880000|2024-12-19 12:04:40|33481.7|33441.7|33487.5|33427.5|33488.3|33441.7|33481.7|33427.5|1
1734609890000|2024-12-19 12:04:50|33489.2|33429.2|33489.2|33429.2|33489.2|33429.2|33489.2|33429.2|0
1734609900000|2024-12-19 12:05:00|33486.7|33466.7|33525|33485|33525|33485.9|33486.7|33466.7|1
1734609910000|2024-12-19 12:05:10|33527.5|33487.5|33520.8|33460.8|33544.2|33513.3|33513.3|33460.8|4
1734609920000|2024-12-19 12:05:20|33521.6|33461.6|33553.3|33493.3|33555|33495|33521.6|33461.6|21
1734609930000|2024-12-19 12:05:30|33552.5|33492.5|33552.5|33492.5|33552.5|33492.5|33552.5|33492.5|0
1734609940000|2024-12-19 12:05:40|33549.1|33489.1|33545.8|33485.8|33549.1|33489.1|33545.8|33485.8|0
1734609960000|2024-12-19 12:06:00|33537.5|33497.5|33537.5|33497.5|33537.5|33497.5|33537.5|33497.5|0
1734609970000|2024-12-19 12:06:10|33538.3|33498.3|33520|33500|33538.3|33501.7|33520|33495|1
1734609980000|2024-12-19 12:06:20|33519.2|33499.2|33503.1|33463.1|33521.7|33499.2|33501.5|33463.1|1
1734610000000|2024-12-19 12:06:40|33500.7|33460.7|33516.6|33456.6|33516.6|33460.7|33500.7|33456.6|0
1734610010000|2024-12-19 12:06:50|33513.4|33453.4|33520|33460|33520|33460|33513.4|33453.4|10
1734610040000|2024-12-19 12:07:20|33512.5|33472.5|33532.5|33472.5|33534.2|33487.5|33507.5|33472.5|0
1734610050000|2024-12-19 12:07:30|33535|33475|33530|33470|33535|33481.7|33521.7|33467.5|2
1734610070000|2024-12-19 12:07:50|33525|33485|33523.3|33483.3|33525|33485|33523.3|33483.3|5
1734610080000|2024-12-19 12:08:00|33525.8|33465.8|33520.8|33460.8|33525.8|33465.8|33520.8|33460.8|0
1734610090000|2024-12-19 12:08:10|33513.3|33473.3|33513.3|33473.3|33513.3|33473.3|33513.3|33473.3|1
1734610100000|2024-12-19 12:08:20|33510.8|33470.8|33504.1|33484.1|33510.8|33484.1|33504.1|33470.8|0
1734610130000|2024-12-19 12:08:50|33504.9|33484.9|33507.4|33487.4|33507.4|33487.4|33504.9|33484.9|0
1734610140000|2024-12-19 12:09:00|33512.4|33472.4|33514.1|33474.1|33514.1|33474.1|33512.4|33472.4|0
1734610170000|2024-12-19 12:09:30|33516.6|33476.6|33509.1|33489.1|33516.6|33489.1|33509.1|33476.6|1
1734610180000|2024-12-19 12:09:40|33525|33485|33529.1|33469.1|33529.1|33485|33524.2|33469.1|7
1734610190000|2024-12-19 12:09:50|33521.6|33461.6|33511.7|33471.7|33521.6|33471.7|33511.7|33460|0
1734610200000|2024-12-19 12:10:00|33519.2|33459.2|33506.7|33466.7|33520|33471.7|33506.7|33459.2|1
1734610210000|2024-12-19 12:10:10|33509.2|33469.2|33524.2|33464.2|33524.2|33469.2|33509.2|33462.5|2
1734610230000|2024-12-19 12:10:30|33525|33465|33522.5|33482.5|33525|33482.5|33521.7|33465|4
1734610240000|2024-12-19 12:10:40|33520|33480|33520|33480|33520|33480|33520|33480|1
1734610250000|2024-12-19 12:10:50|33516.7|33476.7|33516.7|33476.7|33516.7|33476.7|33516.7|33476.7|0
1734610260000|2024-12-19 12:11:00|33513.4|33473.4|33509.2|33469.2|33513.4|33473.4|33509.2|33469.2|0
1734610270000|2024-12-19 12:11:10|33508.4|33468.4|33508.4|33468.4|33508.4|33468.4|33508.4|33468.4|1
1734610280000|2024-12-19 12:11:20|33509.2|33469.2|33509.2|33469.2|33509.2|33469.2|33507.5|33467.5|3
1734610290000|2024-12-19 12:11:30|33500.8|33480.8|33505|33485|33505|33485|33500.8|33480.8|1
1734610310000|2024-12-19 12:11:50|33520.9|33480.9|33516.7|33476.7|33520.9|33480.9|33516.7|33476.7|15
1734610330000|2024-12-19 12:12:10|33508.4|33468.4|33510.1|33470.1|33510.1|33470.1|33508.4|33468.4|1
1734610340000|2024-12-19 12:12:20|33510.9|33470.9|33515.1|33475.1|33515.1|33483.4|33503.4|33470.9|2
1734610350000|2024-12-19 12:12:30|33515.9|33475.9|33518.4|33498.4|33518.4|33498.4|33512.7|33475.9|13
1734610370000|2024-12-19 12:12:50|33533.5|33493.5|33533.5|33493.5|33533.5|33493.5|33533.5|33493.5|0
1734610380000|2024-12-19 12:13:00|33536.9|33496.9|33529.4|33509.4|33537.7|33509.4|33529.4|33496.9|0
1734610390000|2024-12-19 12:13:10|33537.7|33497.7|33529.4|33509.4|33537.7|33509.4|33529.4|33497.7|0
1734610400000|2024-12-19 12:13:20|33526.8|33506.8|33536.8|33496.8|33539.3|33506.8|33526.8|33495.1|0
1734610410000|2024-12-19 12:13:30|33535.1|33495.1|33535.1|33495.1|33535.1|33495.1|33535.1|33495.1|0
1734610450000|2024-12-19 12:14:10|33514.1|33494.1|33508.5|33488.5|33514.1|33494.1|33508.5|33488.5|6
1734610460000|2024-12-19 12:14:20|33515.1|33475.1|33515.1|33475.1|33515.1|33475.1|33515.1|33475.1|0
1734610480000|2024-12-19 12:14:40|33513.4|33473.4|33513.5|33493.5|33520.1|33493.5|33513.4|33473.4|0
1734610490000|2024-12-19 12:14:50|33530.2|33490.2|33537.6|33497.6|33538.5|33504.3|33524.3|33490.2|1
1734610500000|2024-12-19 12:15:00|33534.2|33494.2|33536.8|33496.8|33537.6|33497.6|33534.2|33494.2|3
1734610510000|2024-12-19 12:15:10|33537.6|33497.6|33535.1|33495.1|33537.6|33497.6|33535.1|33495.1|0
1734610520000|2024-12-19 12:15:20|33537.6|33497.6|33537.6|33497.6|33537.6|33497.6|33537.6|33497.6|1
1734610530000|2024-12-19 12:15:30|33532.6|33492.6|33532.6|33492.6|33532.6|33492.6|33532.6|33492.6|0
1734610540000|2024-12-19 12:15:40|33534.3|33494.3|33534.3|33494.3|33534.3|33494.3|33534.3|33494.3|1
1734610550000|2024-12-19 12:15:50|33531.8|33491.8|33517.6|33497.6|33531.8|33497.6|33517.6|33490.1|1
1734610560000|2024-12-19 12:16:00|33524.3|33464.3|33521.8|33461.8|33524.3|33464.3|33521.8|33461.8|1
1734610570000|2024-12-19 12:16:10|33504.3|33464.3|33504.3|33464.3|33504.3|33464.3|33504.3|33464.3|0
1734610580000|2024-12-19 12:16:20|33500.9|33460.9|33486.8|33466.8|33500.9|33468.4|33486.8|33460.1|4
1734610590000|2024-12-19 12:16:30|33486|33466|33521.8|33481.8|33521.8|33481.8|33486|33445.1|3
1734610600000|2024-12-19 12:16:40|33523.4|33483.4|33525.9|33485.9|33525.9|33485.9|33523.4|33483.4|0
1734610610000|2024-12-19 12:16:50|33527.6|33487.6|33521|33501|33527.6|33501|33521|33487.6|1
1734610620000|2024-12-19 12:17:00|33521.8|33501.8|33521.8|33501.8|33521.8|33501.8|33521.8|33501.8|0
1734610650000|2024-12-19 12:17:30|33521|33501|33525.9|33485.9|33527.6|33501|33521|33485.9|2
1734610680000|2024-12-19 12:18:00|33514.2|33494.2|33514.2|33494.2|33514.2|33494.2|33514.2|33494.2|0
1734610690000|2024-12-19 12:18:10|33512.6|33492.6|33520.1|33480.1|33520.1|33492.6|33512.6|33480.1|0
1734610720000|2024-12-19 12:18:40|33508.4|33488.4|33515.1|33475.1|33515.1|33490.1|33508.4|33475.1|0
1734610750000|2024-12-19 12:19:10|33514.3|33474.3|33514.3|33474.3|33514.3|33474.3|33514.3|33474.3|0
1734610800000|2024-12-19 12:20:00|33486.8|33466.8|33486.8|33466.8|33486.8|33466.8|33486.8|33466.8|3
1734610810000|2024-12-19 12:20:10|33477.6|33457.6|33477.6|33457.6|33477.6|33457.6|33477.6|33457.6|2
1734610820000|2024-12-19 12:20:20|33505.9|33445.9|33500.9|33460.9|33507.6|33460.9|33500.9|33445.9|3
1734610830000|2024-12-19 12:20:30|33501.8|33461.8|33501.8|33461.8|33501.8|33461.8|33501.8|33461.8|0
1734610840000|2024-12-19 12:20:40|33504.3|33464.3|33505.1|33465.1|33505.1|33476.8|33496.8|33464.3|1
1734610850000|2024-12-19 12:20:50|33496.8|33476.8|33496.8|33476.8|33496.8|33476.8|33496.8|33476.8|0
1734610860000|2024-12-19 12:21:00|33498.4|33478.4|33528.5|33468.5|33528.5|33480.1|33498.4|33468.5|1
1734610870000|2024-12-19 12:21:10|33531.8|33471.8|33531.8|33471.8|33531.8|33471.8|33531.8|33471.8|0
1734610890000|2024-12-19 12:21:30|33533.4|33473.4|33533.4|33473.4|33533.4|33473.4|33533.4|33473.4|0
1734610900000|2024-12-19 12:21:40|33530.9|33470.9|33530.9|33470.9|33530.9|33470.9|33530.9|33470.9|0
1734610910000|2024-12-19 12:21:50|33533.4|33473.4|33533.4|33473.4|33533.4|33473.4|33533.4|33473.4|0
1734610940000|2024-12-19 12:22:20|33539.2|33479.2|33527.6|33487.6|33539.2|33487.6|33527.6|33479.2|1
1734610960000|2024-12-19 12:22:40|33526.7|33466.7|33504.2|33464.2|33526.7|33466.7|33504.2|33464.2|1
1734610990000|2024-12-19 12:23:10|33482.6|33462.6|33482.6|33462.6|33482.6|33462.6|33482.6|33462.6|15
1734611000000|2024-12-19 12:23:20|33485.1|33445.1|33471.7|33431.7|33485.1|33445.1|33471.7|33431.7|3
1734611010000|2024-12-19 12:23:30|33470.9|33430.9|33467.6|33427.6|33470.9|33430.9|33467.6|33427.6|1
1734611020000|2024-12-19 12:23:40|33471.7|33431.7|33480.1|33420.1|33480.1|33431.7|33467.6|33420.1|0
1734611030000|2024-12-19 12:23:50|33491.7|33431.7|33491.7|33431.7|33491.7|33431.7|33491.7|33431.7|5
1734611040000|2024-12-19 12:24:00|33485.1|33445.1|33506.7|33446.7|33506.7|33453.4|33485.1|33445.1|0
1734611050000|2024-12-19 12:24:10|33501.7|33461.7|33501.7|33461.7|33501.7|33461.7|33501.7|33461.7|2
1734611060000|2024-12-19 12:24:20|33513.4|33453.4|33514.2|33454.2|33514.2|33465.9|33505.9|33453.4|2
1734611080000|2024-12-19 12:24:40|33505.9|33465.9|33514.2|33454.2|33514.2|33465.9|33505.9|33454.2|0
1734611100000|2024-12-19 12:25:00|33502.5|33462.5|33502.5|33462.5|33502.5|33462.5|33502.5|33462.5|6
1734611110000|2024-12-19 12:25:10|33499.2|33459.2|33487.5|33467.5|33499.2|33467.5|33487.5|33459.2|1
1734611120000|2024-12-19 12:25:20|33486.7|33466.7|33486.7|33466.7|33486.7|33466.7|33486.7|33466.7|1
1734611130000|2024-12-19 12:25:30|33489.2|33469.2|33491.7|33471.7|33491.7|33471.7|33489.2|33469.2|4
1734611140000|2024-12-19 12:25:40|33493.4|33473.4|33494.2|33474.2|33494.2|33474.2|33493.4|33473.4|1
1734611150000|2024-12-19 12:25:50|33499.3|33479.3|33510|33470|33514.2|33482.5|33499.3|33470|0
1734611170000|2024-12-19 12:26:10|33511.7|33471.7|33511.7|33471.7|33511.7|33471.7|33511.7|33471.7|2
1734611180000|2024-12-19 12:26:20|33510|33470|33510.1|33470.1|33511.7|33471.7|33509.2|33469.2|4
1734611190000|2024-12-19 12:26:30|33510.9|33470.9|33506.7|33466.7|33510.9|33470.9|33506.7|33466.7|3
1734611210000|2024-12-19 12:26:50|33503.4|33463.4|33502.5|33462.5|33503.4|33463.4|33502.5|33462.5|0
1734611220000|2024-12-19 12:27:00|33501.7|33461.7|33501.7|33461.7|33501.7|33461.7|33501.7|33461.7|0
1734611240000|2024-12-19 12:27:20|33504.2|33464.2|33506.7|33466.7|33506.7|33466.7|33504.2|33464.2|0
1734611250000|2024-12-19 12:27:30|||||||||1
1734611260000|2024-12-19 12:27:40|33520|33460|33520|33460|33520|33460|33520|33460|1
1734611270000|2024-12-19 12:27:50|33511.7|33471.7|33506.7|33466.7|33519.2|33471.7|33506.7|33459.2|0
1734611280000|2024-12-19 12:28:00|33510.1|33470.1|33510.1|33470.1|33510.1|33470.1|33510.1|33470.1|0
1734611290000|2024-12-19 12:28:10|33510.9|33470.9|33506.7|33466.7|33510.9|33470.9|33506.7|33466.7|0
1734611300000|2024-12-19 12:28:20|33510.1|33470.1|33506.7|33466.7|33518.4|33470.1|33506.7|33458.4|4
1734611310000|2024-12-19 12:28:30|33510.1|33470.1|33475.9|33455.9|33510.1|33470.1|33475.9|33455.9|2
1734611320000|2024-12-19 12:28:40|33473.5|33453.5|33468.4|33448.4|33473.5|33453.5|33468.4|33448.4|1
1734611330000|2024-12-19 12:28:50|33466.7|33446.7|33466.7|33446.7|33466.7|33446.7|33466.7|33446.7|0
1734611340000|2024-12-19 12:29:00|33465.9|33445.9|33440|33420|33466.7|33445.9|33440|33406.7|2
1734611350000|2024-12-19 12:29:10|33444.2|33404.2|33458.4|33418.4|33463.4|33418.4|33415|33389.2|6
1734611370000|2024-12-19 12:29:30|33456.7|33416.7|33461.7|33421.7|33461.7|33421.7|33456.7|33416.7|1
1734611390000|2024-12-19 12:29:50|33456.7|33416.7|33456.7|33416.7|33456.7|33416.7|33456.7|33416.7|0
1734611400000|2024-12-19 12:30:00|33460|33420|33460|33420|33460|33420|33460|33420|0
1734611420000|2024-12-19 12:30:20|33452.5|33432.5|33452.5|33432.5|33452.5|33432.5|33452.5|33432.5|0
1734611430000|2024-12-19 12:30:30|33455|33435|33476.6|33436.6|33476.6|33436.6|33455|33435|4
1734611440000|2024-12-19 12:30:40|||||||||1
1734611450000|2024-12-19 12:30:50|33470.8|33450.8|33470.8|33450.8|33470.8|33450.8|33470.8|33450.8|4
1734611480000|2024-12-19 12:31:20|33472.5|33452.5|33472.5|33452.5|33472.5|33452.5|33472.5|33452.5|0
1734611490000|2024-12-19 12:31:30|33487.6|33447.6|33487.6|33447.6|33487.6|33447.6|33487.6|33447.6|2
1734611510000|2024-12-19 12:31:50|33479.3|33459.3|33479.3|33459.3|33479.3|33459.3|33479.3|33459.3|1
1734611530000|2024-12-19 12:32:10|33485.1|33465.1|33510.2|33450.2|33510.2|33465.1|33485.1|33450.2|1
1734611540000|2024-12-19 12:32:20|33512.6|33452.6|33510.1|33470.1|33518.4|33470.1|33510.1|33452.6|0
1734611550000|2024-12-19 12:32:30|33510.9|33470.9|33512.6|33472.6|33512.6|33472.6|33510.9|33470.9|1
1734611560000|2024-12-19 12:32:40|33505.1|33485.1|33530.9|33510.9|33530.9|33510.9|33505.1|33485.1|10
1734611580000|2024-12-19 12:33:00|33534.3|33514.3|33540.1|33520.1|33547.6|33520.1|33534.3|33507.6|1
1734611590000|2024-12-19 12:33:10|||||||||1
1734611620000|2024-12-19 12:33:40|33546.8|33526.8|33546.8|33526.8|33546.8|33526.8|33546.8|33526.8|18
1734611640000|2024-12-19 12:34:00|33550.9|33530.9|33550.9|33530.9|33550.9|33530.9|33550.9|33530.9|0
1734611650000|2024-12-19 12:34:10|33553.4|33533.4|33553.4|33533.4|33553.4|33533.4|33553.4|33533.4|1
1734611660000|2024-12-19 12:34:20|33568.4|33528.4|33568.4|33528.4|33568.4|33528.4|33568.4|33528.4|0
1734611670000|2024-12-19 12:34:30|33570.1|33530.1|33588.4|33528.4|33588.4|33535.9|33570.1|33527.6|5
1734611680000|2024-12-19 12:34:40|33576.7|33536.7|33575.9|33535.9|33576.7|33536.7|33575.9|33535.9|1
1734611690000|2024-12-19 12:34:50|33588.4|33528.4|33588.4|33528.4|33588.4|33528.4|33588.4|33528.4|0
1734611700000|2024-12-19 12:35:00|33582.6|33542.6|33580.9|33560.9|33582.6|33560.9|33575.1|33542.6|1
1734611720000|2024-12-19 12:35:20|33576.7|33556.7|33577.5|33557.5|33577.5|33557.5|33576.7|33556.7|27
1734611730000|2024-12-19 12:35:30|33602.6|33562.6|33595.9|33575.9|33602.6|33575.9|33592.6|33562.6|1
1734611740000|2024-12-19 12:35:40|33595.1|33575.1|33595.1|33575.1|33595.1|33575.1|33595.1|33575.1|0
1734611750000|2024-12-19 12:35:50|33603.4|33563.4|33594.3|33574.3|33603.4|33575.1|33594.3|33562.6|0
1734611760000|2024-12-19 12:36:00|33595.1|33575.1|33590.9|33570.9|33595.1|33575.1|33590.9|33570.9|1
1734611770000|2024-12-19 12:36:10|33590.1|33570.1|33590.1|33570.1|33590.1|33570.1|33590.1|33570.1|0
1734611780000|2024-12-19 12:36:20|33597.6|33537.6|33597.6|33537.6|33597.6|33537.6|33597.6|33537.6|11
1734611790000|2024-12-19 12:36:30|33595.9|33535.9|33580.9|33540.9|33600.9|33540.9|33580.9|33535.9|1
1734611800000|2024-12-19 12:36:40|33590.9|33550.9|33590.9|33550.9|33590.9|33550.9|33590.9|33550.9|5
1734611810000|2024-12-19 12:36:50|33591.7|33551.7|33590.9|33550.9|33591.7|33551.7|33590.9|33550.9|5
1734611820000|2024-12-19 12:37:00|33582.6|33542.6|33588.4|33528.4|33588.4|33542.6|33582.6|33528.4|4
1734611830000|2024-12-19 12:37:10|33576.7|33536.7|33576.7|33536.7|33576.7|33536.7|33576.7|33536.7|0
1734611840000|2024-12-19 12:37:20|33579.2|33539.2|33583.4|33543.4|33583.4|33543.4|33579.2|33539.2|0
1734611850000|2024-12-19 12:37:30|33588.4|33548.4|33585.9|33565.9|33588.4|33565.9|33585.9|33548.4|3
1734611860000|2024-12-19 12:37:40|33586.7|33566.7|33586.7|33566.7|33586.7|33566.7|33586.7|33566.7|1
1734611870000|2024-12-19 12:37:50|33609.2|33569.2|33600.9|33560.9|33612.6|33577.6|33597.6|33559.2|35
1734611880000|2024-12-19 12:38:00|33602.6|33562.6|33590.9|33550.9|33607.6|33562.6|33590.9|33547.6|49
1734611890000|2024-12-19 12:38:10|33599.2|33539.2|33585.1|33545.1|33599.2|33545.9|33585.1|33539.2|1
1734611900000|2024-12-19 12:38:20|33582.6|33542.6|33566.7|33526.7|33582.6|33542.6|33562.6|33522.6|1
1734611910000|2024-12-19 12:38:30|33567.6|33527.6|33560.1|33520.1|33567.6|33527.6|33560.1|33520.1|0
1734611920000|2024-12-19 12:38:40|33566.7|33506.7|33552.6|33512.6|33566.7|33513.4|33552.6|33506.7|3
1734611930000|2024-12-19 12:38:50|33555.1|33515.1|33555.9|33515.9|33555.9|33515.9|33555.1|33515.1|0
1734611940000|2024-12-19 12:39:00|33555.1|33515.1|33556.7|33496.7|33556.7|33515.1|33550.1|33496.7|0
1734611950000|2024-12-19 12:39:10|33555.9|33495.9|33563.4|33503.4|33563.4|33503.4|33554.2|33494.2|5
1734611960000|2024-12-19 12:39:20|||||||||1
1734611970000|2024-12-19 12:39:30|33555.1|33515.1|33550.9|33530.9|33556.7|33530.9|33550.9|33515.1|0
1734611980000|2024-12-19 12:39:40|33551.7|33531.7|33588.4|33528.4|33588.4|33535.9|33551.7|33520|1
1734612010000|2024-12-19 12:40:10|33580|33540|33580|33540|33580|33540|33580|33540|0
1734612030000|2024-12-19 12:40:30|33580.9|33540.9|33580|33540|33580.9|33540.9|33580|33540|1
1734612040000|2024-12-19 12:40:40|33593.4|33533.4|33598.2|33538.2|33598.2|33538.2|33593.4|33533.4|38
1734612050000|2024-12-19 12:40:50|33586.7|33566.7|33591.7|33531.7|33603.4|33566.7|33586.7|33531.7|2
1734612060000|2024-12-19 12:41:00|33586.7|33526.7|33566.7|33526.7|33586.7|33526.7|33566.7|33519.2|1
1734612070000|2024-12-19 12:41:10|33581.7|33521.7|33587.5|33527.5|33587.5|33527.5|33581.7|33521.7|6
1734612080000|2024-12-19 12:41:20|33589.2|33529.2|33589.2|33529.2|33589.2|33529.2|33589.2|33529.2|0
1734612090000|2024-12-19 12:41:30|33581.7|33541.7|33599.2|33559.2|33599.2|33559.2|33578.4|33541.7|3
1734612120000|2024-12-19 12:42:00|33591.7|33571.7|33591.7|33571.7|33591.7|33571.7|33591.7|33571.7|0
1734612130000|2024-12-19 12:42:10|33616.7|33556.7|33617.5|33557.5|33618.4|33558.4|33616.7|33556.7|2
1734612140000|2024-12-19 12:42:20|33604.2|33564.2|33604.2|33564.2|33604.2|33564.2|33604.2|33564.2|0
1734612150000|2024-12-19 12:42:30|33617.5|33557.5|33617.5|33557.5|33617.5|33557.5|33617.5|33557.5|0
1734612160000|2024-12-19 12:42:40|33600.8|33560.8|33600.8|33560.8|33600.8|33560.8|33600.8|33560.8|0
1734612180000|2024-12-19 12:43:00|33600|33560|33600|33560|33600|33560|33600|33560|1
1734612190000|2024-12-19 12:43:10|||||||||3
1734612220000|2024-12-19 12:43:40|33597.5|33557.5|33577.5|33557.5|33597.5|33565|33577.5|33557.5|19
1734612230000|2024-12-19 12:43:50|33585.8|33545.8|33570.8|33550.8|33585.8|33550.8|33570.8|33545.8|0
1734612240000|2024-12-19 12:44:00|33576.7|33536.7|33565|33525|33576.7|33542.5|33561.7|33525|3
1734612250000|2024-12-19 12:44:10|33563.3|33523.3|33561.7|33521.7|33563.3|33523.3|33561.7|33521.7|0
1734612260000|2024-12-19 12:44:20|33556.7|33516.7|33565|33545|33565|33545|33556.7|33504.2|1
1734612280000|2024-12-19 12:44:40|33578.3|33538.3|33580|33540|33583.3|33543.3|33578.3|33538.3|12
1734612290000|2024-12-19 12:44:50|||||||||2
1734612310000|2024-12-19 12:45:10|33578.3|33538.3|33577.5|33537.5|33578.3|33538.3|33577.5|33537.5|2
1734612320000|2024-12-19 12:45:20|33565.8|33545.8|33565.8|33545.8|33565.8|33545.8|33565.8|33545.8|1
1734612330000|2024-12-19 12:45:30|33563.3|33543.3|33560|33520|33563.3|33543.3|33558.3|33518.3|6
1734612350000|2024-12-19 12:45:50|33563.3|33523.3|33563.3|33523.3|33563.3|33523.3|33563.3|33523.3|0
1734612360000|2024-12-19 12:46:00|33582.5|33542.5|33582.5|33542.5|33582.5|33542.5|33582.5|33542.5|8
1734612370000|2024-12-19 12:46:10|33585.8|33545.8|33585.8|33545.8|33585.8|33545.8|33585.8|33545.8|0
1734612390000|2024-12-19 12:46:30|33609.1|33549.1|33600|33560|33609.1|33560|33600|33549.1|0
1734612400000|2024-12-19 12:46:40|33612.5|33552.5|33615.8|33555.8|33617.5|33557.5|33612.5|33552.5|1
1734612410000|2024-12-19 12:46:50|33622.5|33562.5|33610|33570|33622.5|33570|33610|33562.5|0
1734612420000|2024-12-19 12:47:00|33615|33575|33612.5|33572.5|33615|33575|33610|33570|0
1734612430000|2024-12-19 12:47:10|33610|33570|33610|33570|33610|33570|33610|33570|1
1734612460000|2024-12-19 12:47:40|33608.3|33568.3|33612.5|33572.5|33612.5|33572.5|33608.3|33568.3|3
1734612470000|2024-12-19 12:47:50|33609.1|33569.1|33600|33580|33609.1|33580|33600|33569.1|1
1734612480000|2024-12-19 12:48:00|33607.5|33567.5|33595.8|33575.8|33607.5|33575.8|33595.8|33567.5|5
1734612510000|2024-12-19 12:48:30|33600|33580|33600|33580|33600|33580|33600|33580|1
1734612530000|2024-12-19 12:48:50|33608.3|33568.3|33608.3|33568.3|33608.3|33568.3|33608.3|33568.3|1
1734612540000|2024-12-19 12:49:00|33600|33580|33612.5|33572.5|33612.5|33580|33598.3|33568.3|1
1734612550000|2024-12-19 12:49:10|||||||||1
1734612560000|2024-12-19 12:49:20|33604.2|33584.2|33604.2|33584.2|33604.2|33584.2|33604.2|33584.2|6
1734612570000|2024-12-19 12:49:30|33605.8|33585.8|33605.8|33585.8|33605.8|33585.8|33605.8|33585.8|0
1734612580000|2024-12-19 12:49:40|33619.9|33599.9|33630.8|33610.8|33630.8|33610.8|33619.9|33599.9|15
1734612590000|2024-12-19 12:49:50|33633.3|33613.3|33638.3|33618.3|33638.3|33618.3|33633.3|33613.3|3
1734612600000|2024-12-19 12:50:00|33640|33620|33648.3|33628.3|33648.3|33628.3|33640|33620|18
1734612610000|2024-12-19 12:50:10|33688.4|33628.4|33688.3|33648.3|33691.7|33664.1|33675.8|33628.4|16
1734612620000|2024-12-19 12:50:20|33675.8|33655.8|33675.8|33655.8|33675.8|33655.8|33675.8|33655.8|7
1734612630000|2024-12-19 12:50:30|33684.1|33644.1|33674.1|33634.1|33684.1|33644.1|33674.1|33634.1|2
1734612640000|2024-12-19 12:50:40|33673.3|33633.3|33673.3|33633.3|33673.3|33633.3|33673.3|33633.3|0
1734612650000|2024-12-19 12:50:50|33671.6|33631.6|33661.6|33621.6|33674.9|33631.6|33661.6|33613.3|1
1734612660000|2024-12-19 12:51:00|33663.3|33623.3|33655.8|33635.8|33665.8|33641.6|33655.8|33623.3|0
1734612670000|2024-12-19 12:51:10|33675.8|33629.2|33690|33630|33690|33630|33675.8|33629.2|1
1734612680000|2024-12-19 12:51:20|33685.1|33645.1|33689.1|33649.1|33693.3|33653.3|33685.1|33645.1|6
1734612690000|2024-12-19 12:51:30|33688.3|33648.3|33688.3|33648.3|33688.3|33648.3|33688.3|33648.3|0
1734612710000|2024-12-19 12:51:50|33690|33650|33690|33650|33690|33650|33690|33650|0
1734612720000|2024-12-19 12:52:00|33690.8|33650.8|33680.8|33660.8|33692.5|33660.8|33680.8|33650.8|0
1734612730000|2024-12-19 12:52:10|33684.2|33664.2|33690.8|33650.8|33692.5|33664.2|33680.8|33650.8|0
1734612740000|2024-12-19 12:52:20|33693.3|33653.3|33689.1|33649.1|33693.3|33653.3|33689.1|33649.1|1
1734612760000|2024-12-19 12:52:40|33675.8|33655.8|33660.8|33620.8|33695.8|33655.8|33660.8|33617.5|21
1734612770000|2024-12-19 12:52:50|33658.3|33618.3|33655|33615|33658.3|33618.3|33655|33615|0
1734612780000|2024-12-19 12:53:00|33653.3|33613.3|33658.3|33618.3|33658.3|33618.3|33653.3|33613.3|0
1734612790000|2024-12-19 12:53:10|33653.3|33613.3|33653.4|33593.4|33656.7|33613.3|33652.5|33593.4|4
1734612800000|2024-12-19 12:53:20|33640|33600|33621.6|33581.6|33650|33600|33621.6|33581.6|7
1734612810000|2024-12-19 12:53:30|33622.4|33582.4|33663.3|33603.3|33663.3|33609.9|33622.4|33579.9|0
1734612820000|2024-12-19 12:53:40|33614|33594|33599.1|33559.1|33614|33594|33599.1|33559.1|17
1734612830000|2024-12-19 12:53:50|33589.1|33529.1|33569|33529|33589.1|33536.6|33569|33521.5|4
1734612840000|2024-12-19 12:54:00|33576.5|33516.5|33567.4|33527.4|33576.5|33527.4|33567.4|33514.9|0
1734612850000|2024-12-19 12:54:10|33569.9|33529.9|33587.4|33547.4|33587.4|33547.4|33569.9|33529.9|7
1734612860000|2024-12-19 12:54:20|33585|33565|33594.9|33534.9|33594.9|33567.4|33585|33534.9|16
1734612870000|2024-12-19 12:54:30|33596.6|33536.6|33597.4|33557.4|33599.9|33557.4|33591.6|33536.6|1
1734612880000|2024-12-19 12:54:40|33599.9|33559.9|33591.6|33551.6|33599.9|33559.9|33591.6|33551.6|3
1734612890000|2024-12-19 12:54:50|33599.9|33539.9|33599.9|33559.9|33599.9|33559.9|33599.9|33539.9|0
1734612900000|2024-12-19 12:55:00|33592.4|33572.4|33594.9|33574.9|33594.9|33574.9|33592.4|33572.4|0
1734612910000|2024-12-19 12:55:10|33595.7|33575.7|33595.7|33575.7|33595.7|33575.7|33595.7|33575.7|0
1734612930000|2024-12-19 12:55:30|33610.7|33570.7|33615.7|33575.7|33615.7|33575.7|33610.7|33570.7|3
1734612950000|2024-12-19 12:55:50|||||||||2
1734612960000|2024-12-19 12:56:00|33612.4|33592.4|33612.4|33592.4|33612.4|33592.4|33612.4|33592.4|0
1734612970000|2024-12-19 12:56:10|33614.1|33594.1|33619.8|33579.8|33619.8|33594.9|33614.1|33579.8|2
1734612990000|2024-12-19 12:56:30|33616.6|33576.6|33617.4|33577.4|33617.4|33577.4|33616.6|33576.6|4
1734613000000|2024-12-19 12:56:40|33613.2|33593.2|33615.7|33595.7|33615.7|33595.7|33613.2|33593.2|0
1734613010000|2024-12-19 12:56:50|33619.1|33599.1|33640.8|33600.8|33641.6|33601.6|33619.1|33599.1|5
1734613030000|2024-12-19 12:57:10|33643.3|33603.3|33644.9|33604.9|33644.9|33604.9|33643.3|33603.3|3
1734613050000|2024-12-19 12:57:30|33645.7|33605.7|33637.4|33617.4|33645.7|33617.4|33637.4|33605.7|0
1734613060000|2024-12-19 12:57:40|33639.1|33619.1|33639.1|33619.1|33639.1|33619.1|33639.1|33619.1|1
1734613070000|2024-12-19 12:57:50|33637.4|33617.4|33639.1|33619.1|33639.1|33619.1|33637.4|33617.4|0
1734613080000|2024-12-19 12:58:00|33639.9|33619.9|33640.7|33620.7|33640.7|33620.7|33639.9|33619.9|2
1734613090000|2024-12-19 12:58:10|33639.9|33619.9|33640.7|33620.7|33642.4|33622.4|33639.9|33619.9|1
1734613100000|2024-12-19 12:58:20|33642.4|33622.4|33637.4|33617.4|33642.4|33622.4|33637.4|33617.4|5
1734613110000|2024-12-19 12:58:30|33639.9|33619.9|33642.4|33622.4|33642.4|33622.4|33639.9|33619.9|2
1734613120000|2024-12-19 12:58:40|33667.5|33607.5|33660.8|33620.8|33667.5|33620.8|33659.2|33607.5|1
1734613130000|2024-12-19 12:58:50|33658.3|33618.3|33658.3|33618.3|33658.3|33618.3|33658.3|33618.3|0
1734613140000|2024-12-19 12:59:00|33654.1|33614.1|33641.6|33621.6|33654.1|33622.4|33641.6|33614.1|0
1734613150000|2024-12-19 12:59:10|33640|33620|33654.2|33614.2|33654.2|33620|33636.6|33614.2|4
1734613160000|2024-12-19 12:59:20|33655|33615|33672.5|33612.5|33672.5|33630|33650|33612.5|5
1734613170000|2024-12-19 12:59:30|33660.8|33620.8|33660|33620|33660.8|33620.8|33660|33620|0
1734613180000|2024-12-19 12:59:40|33668.3|33608.3|33655.8|33615.8|33668.3|33615.8|33655.8|33608.3|0
1734613190000|2024-12-19 12:59:50|33652.4|33612.4|33653.3|33593.3|33654.1|33613.3|33651.6|33593.3|14
1734613200000|2024-12-19 13:00:00|33645|33605|33651.6|33631.6|33668.3|33631.6|33645|33605|12
1734613210000|2024-12-19 13:00:10|33650.8|33630.8|33643.3|33623.3|33650.8|33630.8|33643.3|33623.3|1
1734613220000|2024-12-19 13:00:20|33631.6|33611.6|33571.6|33551.6|33631.6|33611.6|33571.6|33551.6|14
1734613230000|2024-12-19 13:00:30|33556.6|33536.6|33559.9|33519.9|33559.9|33538.3|33553.3|33519.9|7
1734613240000|2024-12-19 13:00:40|33548.2|33528.2|33547.4|33527.4|33548.2|33528.2|33547.4|33527.4|5
1734613250000|2024-12-19 13:00:50|33550.8|33530.8|33571.6|33551.6|33571.6|33551.6|33550.8|33530.8|24
1734613260000|2024-12-19 13:01:00|33570|33550|33574.1|33534.1|33578.3|33550|33565.8|33534.1|1
1734613270000|2024-12-19 13:01:10|33573.3|33533.3|33573.3|33533.3|33573.3|33533.3|33573.3|33533.3|0
1734613280000|2024-12-19 13:01:20|33560.8|33540.8|33569.8|33549.8|33569.8|33549.8|33560|33527.5|15
1734613290000|2024-12-19 13:01:30|33595|33555|33595.8|33555.8|33597.5|33557.5|33595|33555|0
1734613300000|2024-12-19 13:01:40|33597.5|33557.5|33590|33570|33597.5|33570|33590|33557.5|1
1734613310000|2024-12-19 13:01:50|33598.3|33558.3|33612.5|33592.5|33612.5|33592.5|33593.3|33558.3|1
1734613320000|2024-12-19 13:02:00|33614.1|33594.1|33638.3|33618.3|33638.3|33618.3|33614.1|33594.1|2
1734613330000|2024-12-19 13:02:10|33637.5|33617.5|33637.5|33597.5|33637.5|33617.5|33635|33595|4
1734613340000|2024-12-19 13:02:20|33630|33610|33632.5|33612.5|33635|33615|33630|33610|1
1734613350000|2024-12-19 13:02:30|33633.3|33613.3|33633.3|33613.3|33633.3|33613.3|33633.3|33613.3|0
1734613370000|2024-12-19 13:02:50|33632.5|33612.5|33632.5|33612.5|33632.5|33612.5|33632.5|33612.5|1
1734613380000|2024-12-19 13:03:00|33617.5|33597.5|33605.8|33585.8|33621.6|33597.5|33605.8|33581.6|9
1734613390000|2024-12-19 13:03:10|33607.4|33587.4|33605|33585|33612.4|33587.4|33605|33572.4|2
1734613400000|2024-12-19 13:03:20|33606.6|33586.6|33609.1|33589.1|33609.1|33589.1|33606.6|33586.6|12
1734613410000|2024-12-19 13:03:30|33607.4|33587.4|33607.4|33587.4|33607.4|33587.4|33607.4|33587.4|1
1734613420000|2024-12-19 13:03:40|33609.1|33589.1|33609.1|33589.1|33609.1|33589.1|33609.1|33589.1|1
1734613430000|2024-12-19 13:03:50|33614.9|33594.9|33614.9|33594.9|33614.9|33594.9|33614.9|33594.9|7
1734613440000|2024-12-19 13:04:00|33633.3|33613.3|33649.9|33629.9|33649.9|33629.9|33633.3|33613.3|7
1734613450000|2024-12-19 13:04:10|33648.3|33628.3|33649.9|33629.9|33649.9|33629.9|33648.3|33628.3|0
1734613460000|2024-12-19 13:04:20|33652.4|33632.4|33655.8|33635.8|33655.8|33635.8|33652.4|33632.4|1
1734613470000|2024-12-19 13:04:30|33657.4|33637.4|33657.4|33637.4|33657.4|33637.4|33657.4|33637.4|4
1734613480000|2024-12-19 13:04:40|33662.4|33622.4|33660.8|33620.8|33662.4|33622.4|33660.8|33620.8|0
1734613490000|2024-12-19 13:04:50|33657.4|33617.4|33653.3|33613.3|33657.4|33624.9|33644.9|33613.3|0
1734613500000|2024-12-19 13:05:00|||||||||2
1734613510000|2024-12-19 13:05:10|33635.8|33615.8|33612.4|33592.4|33635.8|33615.8|33609.9|33582.4|9
1734613520000|2024-12-19 13:05:20|33609.9|33589.9|33610.8|33590.8|33610.8|33590.8|33609.9|33589.9|6
1734613530000|2024-12-19 13:05:30|||||||||2
1734613540000|2024-12-19 13:05:40|33612.4|33592.4|33634.9|33594.9|33634.9|33594.9|33612.4|33592.4|5
1734613550000|2024-12-19 13:05:50|33635.7|33595.7|33628.2|33588.2|33635.7|33604.9|33624.9|33588.2|3
1734613560000|2024-12-19 13:06:00|33627.4|33587.4|33620.7|33600.7|33628.2|33600.7|33620.7|33587.4|1
1734613570000|2024-12-19 13:06:10|33623.2|33603.2|33633.2|33613.2|33633.2|33613.2|33623.2|33603.2|5
1734613610000|2024-12-19 13:06:50|33632.4|33612.4|33630.7|33610.7|33632.4|33612.4|33630.7|33610.7|13
1734613620000|2024-12-19 13:07:00|33620.7|33600.7|33615.7|33595.7|33620.7|33600.7|33615.7|33595.7|3
1734613640000|2024-12-19 13:07:20|33623.2|33583.2|33615.7|33595.7|33623.2|33595.7|33615.7|33583.2|0
1734613650000|2024-12-19 13:07:30|33623.2|33603.2|33623.2|33603.2|33623.2|33603.2|33623.2|33603.2|7
1734613660000|2024-12-19 13:07:40|33624.9|33604.9|33633.2|33613.2|33633.2|33613.2|33624.9|33604.9|0
1734613680000|2024-12-19 13:08:00|||||||||2
1734613690000|2024-12-19 13:08:10|||||||||1
1734613700000|2024-12-19 13:08:20|33635.7|33615.7|33633.2|33613.2|33635.7|33615.7|33633.2|33613.2|1
1734613710000|2024-12-19 13:08:30|33635.7|33595.7|33641.6|33581.6|33641.6|33595.7|33635.7|33581.6|6
1734613730000|2024-12-19 13:08:50|33630.8|33610.8|33630.8|33610.8|33630.8|33610.8|33630.8|33610.8|4
1734613740000|2024-12-19 13:09:00|33626.5|33606.5|33638.2|33598.2|33639|33606.5|33626.5|33598.2|2
1734613750000|2024-12-19 13:09:10|33637.4|33597.4|33632.4|33592.4|33637.4|33597.4|33632.4|33592.4|1
1734613760000|2024-12-19 13:09:20|33631.6|33591.6|33632.4|33612.4|33632.4|33612.4|33629.9|33589.9|18
1734613770000|2024-12-19 13:09:30|33617.4|33597.4|33591.5|33571.5|33617.4|33597.4|33591.5|33571.5|6
1734613790000|2024-12-19 13:09:50|33603.2|33563.2|33594.9|33574.9|33603.2|33574.9|33594.9|33562.4|16
1734613800000|2024-12-19 13:10:00|33608.2|33568.2|33595.7|33575.7|33613.2|33575.7|33595.7|33564|9
1734613810000|2024-12-19 13:10:10|33612.5|33592.5|33619.9|33599.9|33619.9|33599.9|33612.5|33592.5|3
1734613830000|2024-12-19 13:10:30|||||||||1
1734613840000|2024-12-19 13:10:40|33631.6|33591.6|33619.9|33599.9|33631.6|33599.9|33619.9|33591.6|0
1734613860000|2024-12-19 13:11:00|||||||||2
1734613870000|2024-12-19 13:11:10|33623.3|33603.3|33634.9|33614.9|33636.6|33614.9|33623.3|33596.6|17
1734613880000|2024-12-19 13:11:20|33633.2|33613.2|33633.2|33613.2|33633.2|33613.2|33633.2|33613.2|1
1734613890000|2024-12-19 13:11:30|33630.8|33610.8|33633.2|33593.2|33635.7|33610.8|33630.8|33593.2|8
1734613900000|2024-12-19 13:11:40|33629.9|33609.9|33630.7|33610.7|33630.7|33610.7|33629.9|33609.9|3
1734613910000|2024-12-19 13:11:50|33643.2|33603.2|33633.2|33613.2|33643.2|33614.9|33633.2|33603.2|7
1734613920000|2024-12-19 13:12:00|33631.6|33611.6|33625.7|33605.7|33631.6|33611.6|33625.7|33605.7|7
1734613930000|2024-12-19 13:12:10|33621.6|33601.6|33621.6|33601.6|33621.6|33601.6|33621.6|33601.6|0
1734613950000|2024-12-19 13:12:30|33619.1|33599.1|33612.3|33592.3|33619.1|33599.1|33612.3|33592.3|2
1734613960000|2024-12-19 13:12:40|33610.7|33590.7|33614|33574|33614|33590.7|33610.7|33574|2
1734613980000|2024-12-19 13:13:00|33613.2|33573.2|33620.7|33600.7|33620.7|33600.7|33613.2|33573.2|6
1734613990000|2024-12-19 13:13:10|33634|33614|33634|33614|33634|33614|33634|33614|10
1734614010000|2024-12-19 13:13:30|33639|33599|33634.8|33594.8|33639|33599|33634.8|33594.8|1
1734614020000|2024-12-19 13:13:40|33634|33594|33620.7|33600.7|33634|33600.7|33620.7|33592.4|0
1734614030000|2024-12-19 13:13:50|33647.4|33587.4|33636.5|33616.5|33647.4|33618.2|33635.7|33587.4|14
1734614040000|2024-12-19 13:14:00|||||||||1
1734614050000|2024-12-19 13:14:10|33639.9|33619.9|33643.2|33623.2|33643.2|33623.2|33639.9|33619.9|10
1734614060000|2024-12-19 13:14:20|33644.8|33624.8|33668.3|33628.3|33668.3|33633.2|33644.8|33624.8|5
1734614080000|2024-12-19 13:14:40|33669.9|33649.9|33689|33649|33693.2|33663.2|33669.9|33648.2|28
1734614100000|2024-12-19 13:15:00|33680.7|33660.7|33680.7|33660.7|33680.7|33660.7|33680.7|33660.7|2
1734614120000|2024-12-19 13:15:20|33685.7|33665.7|33685.7|33665.7|33690.7|33670.7|33684.9|33664.9|10
1734614130000|2024-12-19 13:15:30|33684.9|33664.9|33684.9|33664.9|33684.9|33664.9|33684.9|33664.9|0
1734614140000|2024-12-19 13:15:40|33683.2|33663.2|33679.9|33639.9|33683.2|33663.2|33679.9|33639.9|2
1734614150000|2024-12-19 13:15:50|33675.7|33635.7|33666.5|33626.5|33684|33635.7|33666.5|33624|7
1734614160000|2024-12-19 13:16:00|33665.7|33625.7|33658.2|33618.2|33665.7|33625.7|33658.2|33618.2|7
1734614170000|2024-12-19 13:16:10|33659.8|33639.8|33659.8|33639.8|33659.8|33639.8|33659.8|33639.8|0
1734614180000|2024-12-19 13:16:20|33674.8|33634.8|33673.2|33633.2|33674.8|33634.8|33671.5|33631.5|0
1734614190000|2024-12-19 13:16:30|33672.4|33632.4|33672.4|33632.4|33672.4|33632.4|33672.4|33632.4|0
1734614200000|2024-12-19 13:16:40|33668.2|33628.2|33668.2|33628.2|33668.2|33628.2|33668.2|33628.2|11
1734614210000|2024-12-19 13:16:50|33672.4|33612.4|33672.4|33612.4|33672.4|33612.4|33672.4|33612.4|0
1734614220000|2024-12-19 13:17:00|33670.8|33610.8|33669.1|33609.1|33670.8|33610.8|33668.3|33608.3|1
1734614230000|2024-12-19 13:17:10|33652.4|33612.4|33652.4|33612.4|33652.4|33612.4|33652.4|33612.4|1
1734614240000|2024-12-19 13:17:20|33653.2|33613.2|33644.9|33624.9|33653.2|33624.9|33644.9|33613.2|0
1734614250000|2024-12-19 13:17:30|33669|33629|33661.5|33641.5|33669|33641.5|33661.5|33629|8
1734614270000|2024-12-19 13:17:50|33662.3|33642.3|33669.9|33649.9|33669.9|33649.9|33662.3|33642.3|5
1734614280000|2024-12-19 13:18:00|33673.2|33653.2|33670.7|33650.7|33673.2|33653.2|33669|33649|4
1734614290000|2024-12-19 13:18:10|||||||||1
1734614300000|2024-12-19 13:18:20|||||||||2
1734614310000|2024-12-19 13:18:30|33671.5|33651.5|33688.2|33668.2|33690.7|33670.7|33671.5|33648.2|3
1734614320000|2024-12-19 13:18:40|33686.5|33666.5|33688.2|33648.2|33688.2|33666.5|33684|33648.2|4
1734614330000|2024-12-19 13:18:50|33669.8|33649.8|33644.9|33624.9|33669.8|33649.8|33644.9|33624.9|3
1734614340000|2024-12-19 13:19:00|33643.3|33623.3|33623.2|33603.2|33643.3|33623.3|33623.2|33603.2|5
1734614350000|2024-12-19 13:19:10|||||||||1
1734614360000|2024-12-19 13:19:20|33629.8|33589.8|33664|33604|33664|33607.3|33624.9|33589.8|9
1734614370000|2024-12-19 13:19:30|33668.2|33608.2|33668.2|33608.2|33668.2|33608.2|33668.2|33608.2|0
1734614390000|2024-12-19 13:19:50|33659.9|33619.9|33650.7|33630.7|33662.4|33631.5|33650.7|33619.9|0
1734614400000|2024-12-19 13:20:00|33649.9|33629.9|33652.4|33612.4|33653.2|33629.9|33648.3|33612.4|2
1734614410000|2024-12-19 13:20:10|33643.2|33623.2|33643.2|33623.2|33643.2|33623.2|33643.2|33623.2|5
1734614420000|2024-12-19 13:20:20|33642.4|33622.4|33642.4|33622.4|33642.4|33622.4|33642.4|33622.4|0
1734614430000|2024-12-19 13:20:30|33640.7|33620.7|33639.9|33619.9|33640.7|33620.7|33639.9|33619.9|0
1734614440000|2024-12-19 13:20:40|33639.1|33619.1|33639.1|33619.1|33639.1|33619.1|33639.1|33619.1|0
1734614450000|2024-12-19 13:20:50|33632.4|33612.4|33629|33609|33632.4|33612.4|33629|33609|7
1734614460000|2024-12-19 13:21:00|33627.4|33607.4|33628.2|33588.2|33628.2|33607.4|33627.4|33588.2|5
1734614470000|2024-12-19 13:21:10|33619.9|33599.9|33623.2|33603.2|33623.2|33603.2|33619.9|33599.9|7
1734614480000|2024-12-19 13:21:20|33625.7|33605.7|33633.2|33613.2|33635.7|33615.7|33625.7|33605.7|5
1734614520000|2024-12-19 13:22:00|33634.9|33614.9|33638.2|33618.2|33638.2|33618.2|33634.9|33614.9|7
1734614530000|2024-12-19 13:22:10|33660.7|33620.7|33649.9|33629.9|33662.4|33630.7|33649.9|33620.7|7
1734614540000|2024-12-19 13:22:20|33647.4|33627.4|33658.2|33618.2|33658.2|33628.2|33645.7|33618.2|0
1734614560000|2024-12-19 13:22:40|33650.7|33630.7|33650.7|33630.7|33650.7|33630.7|33650.7|33630.7|0
1734614570000|2024-12-19 13:22:50|33649.9|33629.9|33657.4|33617.4|33658.2|33629.9|33649.9|33617.4|1
1734614580000|2024-12-19 13:23:00|33654|33614|33641.5|33621.5|33654|33621.5|33641.5|33614|2
1734614590000|2024-12-19 13:23:10|33639.8|33619.8|33620.6|33580.6|33639.8|33619.8|33607.3|33579.8|30
1734614600000|2024-12-19 13:23:20|33617.3|33597.3|33617.3|33597.3|33617.3|33597.3|33617.3|33597.3|0
1734614610000|2024-12-19 13:23:30|33619|33599|33669|33609|33669|33619|33619|33599|3
1734614620000|2024-12-19 13:23:40|33668.2|33608.2|33668.2|33608.2|33668.2|33608.2|33668.2|33608.2|2
1734614630000|2024-12-19 13:23:50|33659.9|33619.9|33650.7|33630.7|33661.5|33630.7|33649.9|33619.9|3
1734614640000|2024-12-19 13:24:00|33654|33634|33654|33634|33654|33634|33654|33634|6
1734614650000|2024-12-19 13:24:10|33651.5|33631.5|33644|33624|33651.5|33631.5|33644|33624|5
1734614660000|2024-12-19 13:24:20|||||||||2
1734614680000|2024-12-19 13:24:40|33645.7|33625.7|33645.7|33625.7|33645.7|33625.7|33645.7|33625.7|0
1734614690000|2024-12-19 13:24:50|||||||||171
1734614700000|2024-12-19 13:25:00|33644|33624|33645.7|33625.7|33645.7|33625.7|33643.2|33623.2|7
1734614710000|2024-12-19 13:25:10|33650.7|33630.7|33656.4|33636.4|33656.4|33636.4|33650.7|33630.7|0
1734614720000|2024-12-19 13:25:20|33660.7|33640.7|33662.4|33642.4|33662.4|33642.4|33660.7|33640.7|27
1734614750000|2024-12-19 13:25:50|||||||||2
1734614760000|2024-12-19 13:26:00|33658.2|33638.2|33640.7|33620.7|33658.2|33638.2|33640.7|33617.4|5
1734614770000|2024-12-19 13:26:10|33649|33609|33649|33609|33649|33609|33649|33609|0
1734614780000|2024-12-19 13:26:20|33640.7|33620.7|33640.7|33620.7|33640.7|33620.7|33640.7|33620.7|0
1734614800000|2024-12-19 13:26:40|33639.8|33619.8|33647.3|33607.3|33648.2|33619.8|33639.8|33607.3|1
1734614810000|2024-12-19 13:26:50|33639|33619|33639|33619|33639|33619|33639|33619|12
1734614820000|2024-12-19 13:27:00|||||||||760
1734614830000|2024-12-19 13:27:10|33639.8|33619.8|33640.7|33620.7|33640.7|33620.7|33639.8|33619.8|1
1734614840000|2024-12-19 13:27:20|||||||||10
1734614860000|2024-12-19 13:27:40|33632.3|33612.3|33632.3|33612.3|33632.3|33612.3|33632.3|33612.3|19
1734614870000|2024-12-19 13:27:50|33636.5|33596.5|33593.9|33553.9|33636.5|33605.7|33593.9|33553.9|22
1734614880000|2024-12-19 13:28:00|33593.2|33553.2|33585.7|33565.7|33594|33565.7|33584.8|33553.2|9
1734614890000|2024-12-19 13:28:10|33598.2|33558.2|33598.2|33558.2|33598.2|33565.7|33585.7|33558.2|0
1734614900000|2024-12-19 13:28:20|33586.5|33566.5|33585.7|33565.7|33586.5|33566.5|33585.7|33565.7|0
1734614910000|2024-12-19 13:28:30|||||||||2
1734614920000|2024-12-19 13:28:40|33594|33554|33594|33554|33594|33554|33594|33554|1
1734614930000|2024-12-19 13:28:50|33592.3|33552.3|33590.6|33570.6|33599.8|33570.6|33590.6|33552.3|3
1734614940000|2024-12-19 13:29:00|33588.1|33568.1|33588.1|33568.1|33588.1|33568.1|33588.1|33568.1|4
1734614950000|2024-12-19 13:29:10|33620.8|33560.8|33620.8|33560.8|33620.8|33560.8|33620.8|33560.8|3
1734614960000|2024-12-19 13:29:20|33628.1|33568.1|33628.1|33568.1|33628.1|33568.1|33628.1|33568.1|0
1734614970000|2024-12-19 13:29:30|33626.5|33566.5|33624.8|33564.8|33626.5|33566.5|33624.8|33564.8|7
1734614980000|2024-12-19 13:29:40|33623.1|33563.1|33623.1|33563.1|33623.1|33563.1|33623.1|33563.1|0
1734614990000|2024-12-19 13:29:50|||||||||1
1734615000000|2024-12-19 13:30:00|33621.5|33561.5|33573.1|33553.1|33621.5|33561.5|33573.1|33544|6
1734615010000|2024-12-19 13:30:10|33570.6|33550.6|33568.1|33548.1|33570.6|33550.6|33568.1|33548.1|9
1734615020000|2024-12-19 13:30:20|33569|33549|33568.2|33528.2|33579.8|33549|33552.3|33528.2|137
1734615030000|2024-12-19 13:30:30|33570.6|33530.6|33570.6|33530.6|33570.6|33530.6|33570.6|33530.6|0
1734615040000|2024-12-19 13:30:40|||||||||1
1734615050000|2024-12-19 13:30:50|33568.1|33528.1|33555.6|33535.6|33568.1|33535.6|33555.6|33528.1|7
1734615060000|2024-12-19 13:31:00|33554|33534|33509.9|33449.9|33554|33534|33500.6|33447.4|10
1734615070000|2024-12-19 13:31:10|33503.3|33463.3|33504|33464|33514|33474|33503.3|33463.3|162
1734615080000|2024-12-19 13:31:20|||||||||2
1734615090000|2024-12-19 13:31:30|33492.3|33472.3|33485.6|33465.6|33492.3|33472.3|33485.6|33465.6|4
1734615100000|2024-12-19 13:31:40|33483.1|33463.1|33468.1|33428.1|33483.1|33463.1|33467.3|33427.3|12
1734615110000|2024-12-19 13:31:50|33460.6|33440.6|33473.9|33453.9|33473.9|33453.9|33460.6|33432.3|7
1734615120000|2024-12-19 13:32:00|33474.8|33454.8|33503.1|33483.1|33504.8|33483.1|33474.8|33454.8|9
1734615130000|2024-12-19 13:32:10|33509.8|33489.8|33526.4|33506.4|33528.1|33508.1|33509.8|33488.1|5
1734615140000|2024-12-19 13:32:20|33525.6|33505.6|33525.6|33505.6|33525.6|33505.6|33525.6|33505.6|1
1734615150000|2024-12-19 13:32:30|33523.1|33503.1|33522.2|33482.2|33532.2|33503.1|33518.9|33472.2|5
1734615160000|2024-12-19 13:32:40|33513.9|33473.9|33488.9|33468.9|33513.9|33473.9|33488.9|33468.9|2
1734615170000|2024-12-19 13:32:50|33488.1|33468.1|33483.9|33463.9|33496.4|33468.1|33483.1|33456.4|2
1734615180000|2024-12-19 13:33:00|33489|33469|33513.1|33493.1|33513.1|33493.1|33489|33469|2
1734615190000|2024-12-19 13:33:10|33528.1|33488.1|33520.6|33500.6|33528.1|33500.6|33519.8|33488.1|2
1734615210000|2024-12-19 13:33:30|33518.1|33498.1|33523.9|33483.9|33523.9|33498.1|33518.1|33483.9|2
1734615220000|2024-12-19 13:33:40|33519.8|33479.8|33506.4|33486.4|33519.8|33486.4|33506.4|33479.8|1
1734615240000|2024-12-19 13:34:00|33501.4|33481.4|33508.1|33468.1|33508.1|33481.4|33501.4|33468.1|5
1734615250000|2024-12-19 13:34:10|33493.1|33473.1|33478.1|33438.1|33504.7|33473.1|33459.8|33438.1|38
1734615260000|2024-12-19 13:34:20|33478.9|33438.9|33467.3|33447.3|33483.9|33447.3|33467.3|33438.9|5
1734615270000|2024-12-19 13:34:30|||||||||1
1734615280000|2024-12-19 13:34:40|33467.2|33447.2|33463.1|33443.1|33467.2|33447.2|33463.1|33443.1|1
1734615290000|2024-12-19 13:34:50|33459.7|33439.7|33463.1|33443.1|33463.1|33443.1|33458.1|33438.1|3
1734615300000|2024-12-19 13:35:00|33462.2|33442.2|33456.4|33436.4|33469.7|33442.2|33456.4|33424.7|11
1734615320000|2024-12-19 13:35:20|||||||||1
1734615340000|2024-12-19 13:35:40|33463.9|33423.9|33438.1|33418.1|33473.9|33423.9|33438.1|33408.9|14
1734615350000|2024-12-19 13:35:50|33436.4|33416.4|33430.6|33410.6|33436.4|33416.4|33430.6|33410.6|5
1734615360000|2024-12-19 13:36:00|33423.1|33403.1|33396.4|33376.4|33423.1|33403.1|33393.1|33364.7|20
1734615370000|2024-12-19 13:36:10|33393.1|33373.1|33358|33338|33393.1|33373.1|33358|33338|19
1734615380000|2024-12-19 13:36:20|33355.6|33335.6|33374.7|33334.7|33374.7|33335.6|33350.6|33320.6|38
1734615390000|2024-12-19 13:36:30|33359.6|33339.6|33393.9|33373.9|33405.6|33373.9|33359.6|33333|9
1734615400000|2024-12-19 13:36:40|33401.4|33361.4|33381.4|33341.4|33401.4|33363.1|33373.9|33341.4|9
1734615410000|2024-12-19 13:36:50|33373.1|33353.1|33409.7|33369.7|33413.1|33379.7|33373.1|33353.1|4
1734615420000|2024-12-19 13:37:00|33414.7|33374.7|33418.1|33378.1|33418.1|33378.1|33414.7|33374.7|0
1734615430000|2024-12-19 13:37:10|33421.4|33381.4|33411.4|33391.4|33421.4|33395.6|33411.4|33381.4|2
1734615440000|2024-12-19 13:37:20|33403.9|33383.9|33393.9|33353.9|33408.1|33383.9|33393.9|33346.4|6
1734615450000|2024-12-19 13:37:30|33398.9|33358.9|33407.2|33367.2|33407.2|33373.9|33393.9|33356.4|2
1734615460000|2024-12-19 13:37:40|33412.2|33352.2|33383|33363|33412.2|33363|33383|33352.2|2
1734615470000|2024-12-19 13:37:50|33383.9|33363.9|33383|33363|33383.9|33363.9|33383|33363|3
1734615480000|2024-12-19 13:38:00|||||||||5
1734615490000|2024-12-19 13:38:10|33384.7|33364.7|33394.7|33374.7|33396.4|33374.7|33384.7|33356.4|3
1734615500000|2024-12-19 13:38:20|33408.9|33368.9|33408.9|33368.9|33408.9|33368.9|33408.9|33368.9|2
1734615520000|2024-12-19 13:38:40|33409.7|33369.7|33409.7|33369.7|33409.7|33369.7|33409.7|33369.7|0
1734615530000|2024-12-19 13:38:50|33408|33368|33410.5|33370.5|33410.5|33370.5|33408|33368|2
1734615540000|2024-12-19 13:39:00|33405.5|33365.5|33405.5|33365.5|33405.5|33365.5|33405.5|33365.5|0
1734615550000|2024-12-19 13:39:10|33397.2|33377.2|33404.8|33384.8|33405.5|33384.8|33397.2|33365.5|9
1734615560000|2024-12-19 13:39:20|33409.7|33389.7|33447.3|33407.3|33452.3|33409|33409.7|33389.7|2
1734615570000|2024-12-19 13:39:30|33449.7|33409.7|33450.5|33410.5|33450.5|33410.5|33449.7|33409.7|0
1734615580000|2024-12-19 13:39:40|33438|33418|33433|33413|33438|33418|33433|33413|1
1734615590000|2024-12-19 13:39:50|||||||||3
1734615600000|2024-12-19 13:40:00|33444.7|33424.7|33458.1|33438.1|33473.9|33438.1|33444.7|33413.1|19
1734615610000|2024-12-19 13:40:10|33459.8|33439.8|33488.1|33448.1|33489.8|33449.8|33459.8|33439.8|13
1734615620000|2024-12-19 13:40:20|33475.6|33455.6|33505.6|33465.6|33508.1|33465.6|33475.6|33448.1|1
1734615630000|2024-12-19 13:40:30|33503.1|33463.1|33478.1|33458.1|33503.1|33473.1|33478.1|33458.1|4
1734615650000|2024-12-19 13:40:50|33479.8|33459.8|33480.6|33460.6|33480.6|33460.6|33479.8|33459.8|0
1734615660000|2024-12-19 13:41:00|33485.6|33465.6|33494.8|33474.8|33507.3|33479.8|33485.6|33455.6|8
1734615670000|2024-12-19 13:41:10|33493.1|33473.1|33476.5|33436.5|33493.1|33473.1|33468.1|33436.5|55
1734615680000|2024-12-19 13:41:20|33479.8|33439.8|33481.5|33441.5|33481.5|33441.5|33479.8|33439.8|0
1734615690000|2024-12-19 13:41:30|33485.7|33445.7|33488.2|33468.2|33497.3|33469.8|33485.7|33445.7|5
1734615700000|2024-12-19 13:41:40|33486.5|33466.5|33486.5|33466.5|33486.5|33466.5|33486.5|33466.5|0
1734615720000|2024-12-19 13:42:00|33489|33469|33509.8|33489.8|33516.5|33489.8|33489|33464|5
1734615730000|2024-12-19 13:42:10|33508.2|33488.2|33514|33494|33514|33494|33508.2|33488.2|10
1734615740000|2024-12-19 13:42:20|33514.8|33494.8|33524|33464|33529|33494.8|33514.8|33464|30
1734615750000|2024-12-19 13:42:30|33504|33463.2|33503.2|33463.2|33504|33463.2|33503.2|33463.2|0
1734615770000|2024-12-19 13:42:50|33499.8|33459.8|33488.2|33448.2|33501.5|33459.8|33488.2|33441.5|1
1734615780000|2024-12-19 13:43:00|33489|33449|33489|33449|33489|33449|33487.3|33447.3|1
1734615790000|2024-12-19 13:43:10|33487.3|33447.3|33458.2|33418.2|33487.3|33451.5|33457.3|33417.3|2
1734615810000|2024-12-19 13:43:30|33458.1|33418.1|33459|33419|33459|33419|33458.1|33418.1|1
1734615830000|2024-12-19 13:43:50|33462.2|33422.2|33472.3|33432.3|33472.3|33439|33459|33422.2|1
1734615840000|2024-12-19 13:44:00|33480.6|33440.6|33494|33434|33494|33440.6|33480.6|33434|1
1734615850000|2024-12-19 13:44:10|33495.6|33435.6|33495.6|33435.6|33495.6|33435.6|33495.6|33435.6|1
1734615860000|2024-12-19 13:44:20|||||||||13
1734615870000|2024-12-19 13:44:30|33490.6|33450.6|33509.8|33449.8|33509.8|33450.6|33490.6|33449.8|33
1734615880000|2024-12-19 13:44:40|33509|33449|33481.5|33461.5|33509|33461.5|33481.5|33449|6
1734615890000|2024-12-19 13:44:50|33482.3|33462.3|33520.7|33460.7|33520.7|33464|33482.3|33458.2|13
1734615900000|2024-12-19 13:45:00|33523.2|33463.2|33524|33464|33524|33464|33521.5|33461.5|2
1734615910000|2024-12-19 13:45:10|33519|33479|33529.9|33489.9|33537.4|33490.7|33519|33477.4|4
1734615920000|2024-12-19 13:45:20|33531.5|33491.5|33529|33489|33531.5|33491.5|33529|33489|0
1734615940000|2024-12-19 13:45:40|33520.7|33500.7|33531.5|33511.5|33556.6|33511.5|33520.7|33495|11
1734615950000|2024-12-19 13:45:50|33528.2|33508.2|33547.4|33507.4|33547.4|33510.7|33528.2|33507.4|1
1734615960000|2024-12-19 13:46:00|33553.2|33513.2|33567.4|33547.4|33567.4|33547.4|33549.9|33513.2|6
1734615970000|2024-12-19 13:46:10|33568.2|33548.2|33584.9|33564.9|33588.3|33564.9|33568.2|33548.2|65
1734615980000|2024-12-19 13:46:20|33597.4|33557.4|33584.9|33564.9|33597.4|33565.7|33584.9|33557.4|2
1734615990000|2024-12-19 13:46:30|33585.7|33565.7|33582.4|33562.4|33585.7|33565.7|33582.4|33562.4|9
1734616000000|2024-12-19 13:46:40|33591.6|33571.6|33604.1|33584.1|33604.1|33584.1|33591.6|33571.6|4
1734616010000|2024-12-19 13:46:50|33617.4|33577.4|33613.2|33593.2|33622.4|33594.9|33612.4|33577.4|1
1734616020000|2024-12-19 13:47:00|33619.1|33599.1|33622.4|33602.4|33622.4|33602.4|33619.1|33599.1|7
1734616030000|2024-12-19 13:47:10|33623.2|33603.2|33623.2|33603.2|33623.2|33603.2|33619|33599|1
1734616040000|2024-12-19 13:47:20|33622.4|33602.4|33594.9|33574.9|33622.4|33602.4|33594.9|33567.4|6
1734616050000|2024-12-19 13:47:30|33599.9|33559.9|33599.1|33559.1|33599.9|33559.9|33599.1|33559.1|0
1734616060000|2024-12-19 13:47:40|33598.3|33558.3|33593.2|33553.2|33598.3|33558.3|33593.2|33553.2|0
1734616070000|2024-12-19 13:47:50|33589.8|33549.8|33581.5|33541.5|33589.8|33549.8|33581.5|33541.5|0
1734616080000|2024-12-19 13:48:00|33580.7|33540.7|33556.5|33536.5|33584|33540.7|33556.5|33524|8
1734616090000|2024-12-19 13:48:10|33555.7|33535.7|33555.7|33535.7|33555.7|33535.7|33555.7|33535.7|1
1734616120000|2024-12-19 13:48:40|33558.2|33538.2|33568.2|33528.2|33568.2|33540.7|33558.2|33528.2|6
1734616130000|2024-12-19 13:48:50|33556.5|33536.5|33556.5|33536.5|33556.5|33536.5|33556.5|33536.5|0
1734616140000|2024-12-19 13:49:00|33555.7|33535.7|33579.9|33559.9|33579.9|33559.9|33555.7|33535.7|3
1734616150000|2024-12-19 13:49:10|33592.4|33552.4|33592.4|33552.4|33592.4|33552.4|33592.4|33552.4|2
1734616160000|2024-12-19 13:49:20|33579.9|33559.9|33577.4|33557.4|33579.9|33559.9|33577.4|33557.4|5
1734616170000|2024-12-19 13:49:30|33574|33554|33553.2|33533.2|33584.7|33554|33550.7|33524.7|10
1734616180000|2024-12-19 13:49:40|33569|33529|33564.8|33524.8|33579|33550.7|33561.5|33524.8|0
1734616190000|2024-12-19 13:49:50|33553.1|33533.1|33552.4|33492.4|33559|33533.1|33548.2|33492.4|3
1734616200000|2024-12-19 13:50:00|||||||||1
1734616210000|2024-12-19 13:50:10|33544.9|33504.9|33544.9|33504.9|33544.9|33504.9|33544.9|33504.9|5
1734616220000|2024-12-19 13:50:20|33545.7|33505.7|33550.7|33510.7|33550.7|33515.7|33535.7|33505.7|1
1734616230000|2024-12-19 13:50:30|33548.2|33508.2|33548.2|33508.2|33548.2|33508.2|33548.2|33508.2|12
1734616240000|2024-12-19 13:50:40|33536.5|33516.5|33538.2|33518.2|33538.2|33518.2|33536.5|33516.5|2
1734616250000|2024-12-19 13:50:50|33536.5|33516.5|33533.2|33513.2|33536.5|33516.5|33533.2|33513.2|22
1734616260000|2024-12-19 13:51:00|33526.5|33506.5|33522.3|33502.3|33526.5|33506.5|33522.3|33502.3|7
1734616270000|2024-12-19 13:51:10|33525.7|33505.7|33530.6|33510.6|33530.6|33510.6|33525.7|33505.7|2
1734616290000|2024-12-19 13:51:30|33533.9|33513.9|33533.9|33513.9|33533.9|33513.9|33533.9|33513.9|0
1734616310000|2024-12-19 13:51:50|33543.2|33523.2|33561.5|33521.5|33561.5|33524.9|33543.2|33521.5|1
1734616320000|2024-12-19 13:52:00|33563.2|33523.2|33584.9|33544.9|33584.9|33544.9|33563.2|33523.2|1
1734616330000|2024-12-19 13:52:10|33585.7|33545.7|33585.7|33545.7|33585.7|33545.7|33585.7|33545.7|0
1734616340000|2024-12-19 13:52:20|33588.2|33548.2|33584.9|33564.9|33588.2|33564.9|33580.7|33548.2|0
1734616350000|2024-12-19 13:52:30|33585.7|33565.7|33605.7|33585.7|33605.7|33585.7|33585.7|33565.7|3
1734616360000|2024-12-19 13:52:40|33607.4|33587.4|33607.4|33587.4|33609.9|33589.9|33607.4|33587.4|2
1734616370000|2024-12-19 13:52:50|33609.9|33589.9|33608.2|33588.2|33609.9|33589.9|33608.2|33588.2|0
1734616380000|2024-12-19 13:53:00|33606.5|33586.5|33612.4|33592.4|33612.4|33592.4|33606.5|33586.5|5
1734616390000|2024-12-19 13:53:10|33627.4|33587.4|33633.2|33613.2|33644.1|33613.2|33626.6|33587.4|7
1734616400000|2024-12-19 13:53:20|33635.7|33615.7|33638.2|33618.2|33639|33619|33635.7|33615.7|5
1734616410000|2024-12-19 13:53:30|33646.5|33606.5|33621.5|33601.5|33646.5|33614.9|33621.5|33601.5|6
1734616420000|2024-12-19 13:53:40|33634.9|33594.9|33649.1|33609.1|33649.1|33609.1|33634.9|33594.9|7
1734616430000|2024-12-19 13:53:50|33643.2|33623.2|33645.7|33625.7|33645.7|33625.7|33643.2|33623.2|2
1734616440000|2024-12-19 13:54:00|33648.2|33628.2|33648.2|33628.2|33648.2|33628.2|33648.2|33628.2|5
1734616450000|2024-12-19 13:54:10|||||||||1
1734616460000|2024-12-19 13:54:20|33650.7|33630.7|33650.7|33610.7|33650.7|33630.7|33645.7|33610.7|9
1734616470000|2024-12-19 13:54:30|33651.5|33611.5|33700.8|33680.8|33700.8|33680.8|33651.5|33611.5|163
1734616480000|2024-12-19 13:54:40|33708.3|33688.3|33727.5|33707.5|33727.5|33707.5|33708.3|33683.3|30
1734616490000|2024-12-19 13:54:50|33725.8|33705.8|33723.3|33703.3|33725.8|33705.8|33723.3|33703.3|3
1734616500000|2024-12-19 13:55:00|||||||||5
1734616510000|2024-12-19 13:55:10|33725|33705|33725.8|33705.8|33725.8|33705.8|33725|33705|4
1734616520000|2024-12-19 13:55:20|33726.6|33686.6|33727.5|33687.5|33727.5|33687.5|33725.8|33685.8|5
1734616530000|2024-12-19 13:55:30|33720|33700|33726.6|33706.6|33730|33710|33720|33700|18
1734616540000|2024-12-19 13:55:40|33733.3|33693.3|33684.1|33664.1|33733.3|33700.8|33684.1|33664.1|6
1734616550000|2024-12-19 13:55:50|33682.4|33662.4|33700.8|33680.8|33700.8|33680.8|33682.4|33657.5|5
1734616560000|2024-12-19 13:56:00|33703.3|33683.3|33722.5|33702.5|33722.5|33702.5|33703.3|33680|26
1734616570000|2024-12-19 13:56:10|||||||||1
1734616580000|2024-12-19 13:56:20|33725|33705|33723.3|33703.3|33725|33705|33723.3|33703.3|3
1734616590000|2024-12-19 13:56:30|33725|33705|33733.3|33693.3|33737.5|33705|33724.2|33692.5|5
1734616600000|2024-12-19 13:56:40|33725|33705|33720.8|33700.8|33725|33705|33720.8|33700.8|2
1734616610000|2024-12-19 13:56:50|||||||||1
1734616620000|2024-12-19 13:57:00|33723.3|33703.3|33723.3|33703.3|33723.3|33703.3|33723.3|33703.3|10
1734616630000|2024-12-19 13:57:10|33721.6|33701.6|33721.6|33701.6|33721.6|33701.6|33721.6|33701.6|118
1734616640000|2024-12-19 13:57:20|33715.7|33675.7|33712.5|33672.5|33715.7|33675.7|33712.5|33672.5|3
1734616660000|2024-12-19 13:57:40|33705|33685|33706.6|33686.6|33706.6|33686.6|33705|33685|2
1734616670000|2024-12-19 13:57:50|33728.3|33688.3|33744.1|33724.1|33744.1|33724.1|33728.3|33688.3|50
1734616680000|2024-12-19 13:58:00|33749.1|33729.1|33757.5|33737.5|33757.5|33737.5|33749.1|33729.1|8
1734616690000|2024-12-19 13:58:10|33756.6|33736.6|33766.6|33746.6|33766.6|33746.6|33756.6|33736.6|1
1734616700000|2024-12-19 13:58:20|33765.8|33745.8|33744.1|33724.1|33765.8|33745.8|33744.1|33724.1|9
1734616720000|2024-12-19 13:58:40|33740.8|33720.8|33743.3|33703.3|33743.3|33720.8|33738.3|33703.3|2
1734616730000|2024-12-19 13:58:50|33741.6|33701.6|33741.6|33701.6|33741.6|33701.6|33741.6|33701.6|0
1734616740000|2024-12-19 13:59:00|33733.3|33713.3|33767.5|33747.5|33769.2|33749.2|33733.3|33713.3|41
1734616750000|2024-12-19 13:59:10|33770.8|33750.8|33757.5|33737.5|33770.8|33750.8|33753.3|33733.3|2
1734616760000|2024-12-19 13:59:20|33758.3|33738.3|33761.7|33741.7|33761.7|33741.7|33758.3|33738.3|2
1734616770000|2024-12-19 13:59:30|33763.3|33743.3|33770.8|33750.8|33770.8|33750.8|33763.3|33743.3|7
1734616780000|2024-12-19 13:59:40|33771.6|33751.6|33844.2|33824.2|33846.7|33826.7|33771.6|33751.6|54
1734616790000|2024-12-19 13:59:50|33842.5|33822.5|33832.5|33812.5|33842.5|33822.5|33828.3|33808.3|13
1734616800000|2024-12-19 14:00:00|33833.3|33813.3|33840.8|33820.8|33840.8|33820.8|33833.3|33813.3|9
1734616810000|2024-12-19 14:00:10|33843.3|33823.3|33834.9|33814.9|33845|33825|33820.8|33800.8|18
1734616820000|2024-12-19 14:00:20|33842.5|33822.5|33846.7|33826.7|33846.7|33826.7|33841.7|33821.7|10
1734616830000|2024-12-19 14:00:30|33847.5|33827.5|33847.5|33827.5|33847.5|33827.5|33847.5|33827.5|8
1734616840000|2024-12-19 14:00:40|33854.2|33834.2|33846.7|33826.7|33854.2|33834.2|33846.7|33826.7|5
1734616850000|2024-12-19 14:00:50|33844.2|33824.2|33844.2|33824.2|33844.2|33824.2|33844.2|33824.2|41
1734616860000|2024-12-19 14:01:00|33850.7|33830.7|33880.9|33860.9|33880.9|33860.9|33850.7|33830.7|16
1734616870000|2024-12-19 14:01:10|33885.8|33865.8|33897.6|33877.6|33897.6|33877.6|33885.8|33865.8|7
1734616880000|2024-12-19 14:01:20|33900.1|33880.1|33916.8|33896.8|33916.8|33896.8|33900.1|33880.1|11
1734616890000|2024-12-19 14:01:30|33915.1|33895.1|33903.4|33883.4|33918.4|33895.9|33903.4|33876.7|6
1734616900000|2024-12-19 14:01:40|33901.7|33881.7|33895.9|33875.9|33901.7|33881.7|33895.9|33875.9|2
1734616910000|2024-12-19 14:01:50|33890.9|33870.9|33899.2|33879.2|33899.2|33879.2|33890.9|33870.9|11
1734616920000|2024-12-19 14:02:00|33897.5|33877.5|33913.4|33893.4|33917.6|33895.1|33891.7|33871.7|26
1734616930000|2024-12-19 14:02:10|33912.6|33892.6|33925.1|33905.1|33925.1|33905.1|33910.1|33890.1|8
1734616940000|2024-12-19 14:02:20|33925.9|33905.9|33924.2|33904.2|33933.4|33905.9|33918.4|33893.4|4
1734616950000|2024-12-19 14:02:30|33920.9|33900.9|33888.4|33848.4|33920.9|33900.9|33880.9|33848.4|9
1734616960000|2024-12-19 14:02:40|33880.1|33860.1|33888.4|33868.4|33888.4|33868.4|33880.1|33860.1|4
1734616970000|2024-12-19 14:02:50|33905.1|33885.1|33902.6|33842.6|33923.4|33903.4|33902.6|33842.6|38
1734616980000|2024-12-19 14:03:00|33875.9|33855.9|33883.4|33843.4|33883.4|33855.9|33875.9|33843.4|20
1734616990000|2024-12-19 14:03:10|33875.1|33855.1|33913.4|33873.4|33913.4|33873.4|33873.4|33853.4|7
1734617000000|2024-12-19 14:03:20|33905.9|33885.9|33915|33895|33915|33895|33905.9|33885.9|2
1734617010000|2024-12-19 14:03:30|33928.4|33888.4|33920.9|33900.9|33928.4|33900.9|33920.9|33888.4|0
1734617020000|2024-12-19 14:03:40|33921.7|33901.7|33915|33875|33939.2|33918.4|33913.3|33873.3|25
1734617030000|2024-12-19 14:03:50|33902.5|33882.5|33929.2|33869.2|33929.2|33882.5|33902.5|33869.2|5
1734617040000|2024-12-19 14:04:00|33932.5|33872.5|33913.4|33893.4|33932.5|33895.9|33913.4|33872.5|2
1734617050000|2024-12-19 14:04:10|33932.6|33892.6|33941.7|33901.7|33941.7|33906.7|33924.2|33892.6|2
1734617060000|2024-12-19 14:04:20|33937.6|33917.6|33938.4|33918.4|33938.4|33918.4|33937.6|33917.6|7
1734617070000|2024-12-19 14:04:30|33935|33898.4|33923.4|33903.4|33935|33903.4|33920.9|33895|2
1734617080000|2024-12-19 14:04:40|33941.7|33901.7|33935.1|33915.1|33946.7|33915.1|33935.1|33901.7|4
1734617090000|2024-12-19 14:04:50|33928.4|33908.4|33923.4|33903.4|33942.6|33915.1|33908.4|33883.4|20
1734617100000|2024-12-19 14:05:00|||||||||2
1734617110000|2024-12-19 14:05:10|33925.9|33905.9|33915.9|33895.9|33938.4|33906.7|33915.9|33895.9|4
1734617120000|2024-12-19 14:05:20|33910|33890|33907.5|33867.5|33910|33890|33895.9|33867.5|5
1734617130000|2024-12-19 14:05:30|||||||||1
1734617140000|2024-12-19 14:05:40|33910|33870|33900|33880|33917.5|33883.4|33900|33870|11
1734617150000|2024-12-19 14:05:50|33898.4|33878.4|33895|33875|33898.4|33878.4|33895|33875|3
1734617160000|2024-12-19 14:06:00|33898.4|33878.4|33900|33880|33900|33880|33898.4|33878.4|1
1734617170000|2024-12-19 14:06:10|33912.5|33872.5|33888.3|33848.3|33915|33875|33885|33846.6|29
1734617180000|2024-12-19 14:06:20|33886.6|33846.6|33898.4|33858.4|33898.4|33858.4|33883.4|33843.4|4
1734617190000|2024-12-19 14:06:30|33902.5|33862.5|33914.2|33894.2|33925.9|33905.9|33897.6|33862.5|21
1734617200000|2024-12-19 14:06:40|33905.9|33885.9|33905.9|33885.9|33905.9|33885.9|33905.9|33885.9|4
1734617210000|2024-12-19 14:06:50|33905.1|33885.1|33910.9|33870.9|33910.9|33885.1|33905.1|33865.9|7
1734617220000|2024-12-19 14:07:00|33912.6|33872.6|33896.6|33836.6|33913.4|33880.9|33895|33836.6|25
1734617230000|2024-12-19 14:07:10|33879.1|33839.1|33873.4|33833.4|33880.8|33840.8|33873.4|33833.4|2
1734617250000|2024-12-19 14:07:30|33874.2|33834.2|33840.9|33800.9|33874.2|33834.2|33840.9|33798.2|2
1734617260000|2024-12-19 14:07:40|33838.4|33798.4|33812.5|33792.5|33838.4|33804.2|33810.9|33790.9|14
1734617270000|2024-12-19 14:07:50|33815.8|33795.8|33806.7|33786.7|33818.3|33795.8|33806.7|33778.3|3
1734617280000|2024-12-19 14:08:00|33805.8|33785.8|33799.2|33759.2|33818.3|33786.7|33791.7|33759.2|20
1734617290000|2024-12-19 14:08:10|33795|33755|33792.5|33752.5|33795|33755|33792.5|33752.5|13
1734617300000|2024-12-19 14:08:20|33773.3|33753.3|33760.8|33740.8|33773.3|33753.3|33760.8|33740.8|2
1734617310000|2024-12-19 14:08:30|33769.2|33729.2|33760.8|33720.8|33769.2|33729.2|33760.8|33720.8|2
1734617320000|2024-12-19 14:08:40|33764.2|33724.2|33802.7|33762.7|33802.7|33765.9|33757.5|33724.2|8
1734617330000|2024-12-19 14:08:50|33805.9|33765.9|33802.5|33762.5|33807.5|33773.3|33793.3|33760|12
1734617340000|2024-12-19 14:09:00|33803.3|33763.3|33833.3|33773.3|33833.3|33773.3|33803.3|33763.3|3
1734617350000|2024-12-19 14:09:10|33838.3|33778.3|33837.5|33797.5|33838.3|33805|33825|33778.3|5
1734617360000|2024-12-19 14:09:20|33839.2|33799.2|33846.7|33826.7|33860.8|33826.7|33839.2|33797.5|0
1734617370000|2024-12-19 14:09:30|33858.3|33818.3|33836.7|33816.7|33858.3|33825.8|33836.7|33816.7|4
1734617380000|2024-12-19 14:09:40|33847.5|33807.5|33840.8|33800.8|33847.5|33807.5|33840.8|33800.8|2
1734617400000|2024-12-19 14:10:00|33837.5|33797.5|33830|33790|33837.5|33797.5|33825.8|33785.8|7
1734617410000|2024-12-19 14:10:10|33832.5|33792.5|33825|33805|33833.3|33805|33825|33792.5|0
1734617420000|2024-12-19 14:10:20|33826.7|33806.7|33827.5|33807.5|33827.5|33807.5|33826.7|33806.7|0
1734617430000|2024-12-19 14:10:30|33825.8|33805.8|33834.1|33794.1|33834.1|33805.8|33825.8|33794.1|0
1734617440000|2024-12-19 14:10:40|||||||||3
1734617450000|2024-12-19 14:10:50|33833.3|33793.3|33833.3|33793.3|33833.3|33793.3|33833.3|33793.3|0
1734617460000|2024-12-19 14:11:00|33825|33805|33819.2|33799.2|33825|33805|33819.2|33799.2|7
1734617470000|2024-12-19 14:11:10|33820.8|33800.8|33820.8|33800.8|33820.8|33800.8|33820.8|33800.8|3
1734617480000|2024-12-19 14:11:20|33833.3|33793.3|33835.8|33795.8|33835.8|33795.8|33833.3|33793.3|8
1734617490000|2024-12-19 14:11:30|33832.5|33792.5|33822.6|33802.6|33832.5|33802.6|33817.5|33787.5|4
1734617500000|2024-12-19 14:11:40|33824.2|33804.2|33840.1|33800.1|33840.1|33804.2|33824.2|33800.1|8
1734617510000|2024-12-19 14:11:50|33843.4|33803.4|33866.7|33826.7|33866.7|33826.7|33840.9|33803.4|10
1734617520000|2024-12-19 14:12:00|33867.5|33827.5|33870|33850|33872.5|33850|33867.5|33827.5|4
1734617530000|2024-12-19 14:12:10|33865|33845|33844.2|33824.2|33865|33845|33844.2|33816.7|20
1734617540000|2024-12-19 14:12:20|33847.5|33807.5|33834.2|33814.2|33847.5|33814.2|33834.2|33807.5|1
1734617550000|2024-12-19 14:12:30|33832.5|33812.5|33842.5|33802.5|33842.5|33812.5|33832.5|33802.5|0
1734617560000|2024-12-19 14:12:40|33844.2|33804.2|33844.2|33804.2|33844.2|33804.2|33844.2|33804.2|0
1734617580000|2024-12-19 14:13:00|33843.4|33803.4|33832.5|33772.5|33848.4|33808.4|33828.4|33772.5|7
1734617590000|2024-12-19 14:13:10|33820.8|33780.8|33820.8|33780.8|33820.8|33780.8|33820.8|33780.8|0
1734617600000|2024-12-19 14:13:20|33820|33780|33818.3|33778.3|33820|33780|33818.3|33778.3|4
1734617610000|2024-12-19 14:13:30|33816.7|33776.7|33780|33760|33816.7|33776.7|33780|33760|0
1734617620000|2024-12-19 14:13:40|33780.8|33760.8|33789.1|33769.1|33794.9|33769.1|33780|33752.5|4
1734617630000|2024-12-19 14:13:50|33807.4|33767.4|33806.6|33766.6|33807.4|33767.4|33806.6|33766.6|1
1734617640000|2024-12-19 14:14:00|33818.3|33758.3|33830|33790|33830|33790|33815.9|33758.3|2
1734617650000|2024-12-19 14:14:10|33832.5|33792.5|33840.8|33800.8|33852.5|33800.8|33832.5|33791.7|1
1734617660000|2024-12-19 14:14:20|33852.5|33792.5|33849.2|33809.2|33852.5|33809.2|33849.2|33792.5|0
1734617670000|2024-12-19 14:14:30|33854.2|33814.2|33854.2|33814.2|33854.2|33814.2|33851.7|33811.7|2
1734617680000|2024-12-19 14:14:40|33851.7|33811.7|33844.2|33824.2|33851.7|33824.2|33843.4|33811.7|2
1734617690000|2024-12-19 14:14:50|33855.1|33795.1|33855.1|33795.1|33855.1|33795.1|33855.1|33795.1|0
1734617700000|2024-12-19 14:15:00|33854.3|33794.3|33826.7|33786.7|33854.3|33804.2|33821.7|33786.7|1
1734617710000|2024-12-19 14:15:10|33814.2|33794.2|33813.4|33793.4|33814.2|33794.2|33813.4|33793.4|0
1734617720000|2024-12-19 14:15:20|33820.9|33780.9|33804.2|33784.2|33820.9|33785.8|33804.2|33780.9|2
1734617730000|2024-12-19 14:15:30|33801.7|33781.7|33796.7|33776.7|33801.7|33781.7|33796.7|33776.7|0
1734617750000|2024-12-19 14:15:50|33799.2|33759.2|33797.5|33757.5|33799.2|33759.2|33797.5|33757.5|1
1734617760000|2024-12-19 14:16:00|33785|33765|33790.8|33750.8|33790.8|33765|33785|33750.8|2
1734617770000|2024-12-19 14:16:10|33802.5|33742.5|33802.5|33742.5|33802.5|33742.5|33802.5|33742.5|3
1734617790000|2024-12-19 14:16:30|||||||||1
1734617800000|2024-12-19 14:16:40|33803.3|33743.3|33759|33739|33803.3|33745.7|33759|33739|24
1734617810000|2024-12-19 14:16:50|33758.2|33738.2|33758.2|33738.2|33758.2|33738.2|33758.2|33738.2|0
1734617820000|2024-12-19 14:17:00|33757.4|33737.4|33760.8|33740.8|33769.1|33740.8|33754.1|33727.5|4
1734617830000|2024-12-19 14:17:10|33776.6|33736.6|33785.8|33745.8|33785.8|33745.8|33776.6|33736.6|20
1734617840000|2024-12-19 14:17:20|33811.1|33771.1|33819.2|33799.2|33826.7|33799.2|33811.1|33771.1|1
1734617850000|2024-12-19 14:17:30|33820|33800|33822.5|33802.5|33822.5|33802.5|33820|33800|0
1734617860000|2024-12-19 14:17:40|33844.2|33804.2|33845|33805|33845|33805|33844.2|33804.2|3
1734617870000|2024-12-19 14:17:50|33838.4|33818.4|33849.2|33809.2|33849.2|33818.4|33838.4|33805.8|0
1734617880000|2024-12-19 14:18:00|33845.8|33805.8|33842.5|33802.5|33845.8|33819.2|33839.2|33802.5|5
1734617890000|2024-12-19 14:18:10|||||||||5
1734617900000|2024-12-19 14:18:20|33830.8|33810.8|33829.2|33809.2|33830.8|33810.8|33829.2|33809.2|2
1734617910000|2024-12-19 14:18:30|||||||||1
1734617940000|2024-12-19 14:19:00|33828.4|33808.4|33839.2|33819.2|33842.5|33819.2|33823.4|33800|3
1734617950000|2024-12-19 14:19:10|33851.7|33811.7|33851.7|33811.7|33851.7|33811.7|33851.7|33811.7|1
1734617960000|2024-12-19 14:19:20|33845.9|33825.9|33840|33800|33845.9|33825.9|33840|33800|5
1734617970000|2024-12-19 14:19:30|33839.2|33799.2|33828.4|33808.4|33839.2|33808.4|33828.4|33795.9|4
1734617980000|2024-12-19 14:19:40|33829.2|33809.2|33830.9|33810.9|33830.9|33810.9|33829.2|33809.2|0
1734617990000|2024-12-19 14:19:50|33838.4|33818.4|33838.4|33818.4|33838.4|33818.4|33838.4|33818.4|1
1734618000000|2024-12-19 14:20:00|33839.2|33819.2|33828.4|33808.4|33840.9|33820.9|33828.4|33808.4|24
1734618010000|2024-12-19 14:20:10|33840.9|33800.9|33841.7|33801.7|33841.7|33801.7|33840.9|33800.9|1
1734618040000|2024-12-19 14:20:40|33868.4|33848.4|33880.8|33860.8|33880.8|33860.8|33868.4|33848.4|19
1734618050000|2024-12-19 14:20:50|33882.5|33862.5|33895.8|33855.8|33895.8|33864.2|33882.5|33855.8|4
1734618060000|2024-12-19 14:21:00|33896.7|33856.7|33892.5|33872.5|33900.8|33872.5|33892.5|33856.7|3
1734618080000|2024-12-19 14:21:20|33897.5|33877.5|33912.5|33892.5|33917.5|33897.5|33897.5|33877.5|74
1734618090000|2024-12-19 14:21:30|||||||||4
1734618100000|2024-12-19 14:21:40|33914.2|33894.2|33932.5|33912.5|33932.5|33912.5|33914.2|33894.2|29
1734618110000|2024-12-19 14:21:50|33930.8|33910.8|33941|33921|33941|33921|33926.7|33906.7|27
1734618120000|2024-12-19 14:22:00|33943.4|33923.4|33940.1|33920.1|33948.4|33928.4|33940.1|33920.1|22
1734618130000|2024-12-19 14:22:10|33942.6|33922.6|33952.6|33932.6|33952.6|33932.6|33942.6|33922.6|8
1734618140000|2024-12-19 14:22:20|33970|33930|33970.9|33950.9|33970.9|33950.9|33965.9|33930|12
1734618150000|2024-12-19 14:22:30|33965.9|33945.9|33929.2|33909.2|33965.9|33945.9|33929.2|33909.2|24
1734618160000|2024-12-19 14:22:40|||||||||1
1734618170000|2024-12-19 14:22:50|33931.7|33911.7|33933.4|33913.4|33936.7|33916.7|33931.7|33911.7|2
1734618180000|2024-12-19 14:23:00|33932.6|33912.6|33919.2|33899.2|33932.6|33912.6|33917.5|33897.5|4
1734618200000|2024-12-19 14:23:20|33921.7|33901.7|33920.9|33900.9|33921.7|33901.7|33920.9|33900.9|1
1734618210000|2024-12-19 14:23:30|33923.4|33903.4|33923.4|33903.4|33923.4|33903.4|33923.4|33903.4|3
1734618220000|2024-12-19 14:23:40|33936.8|33896.8|33936.8|33896.8|33936.8|33896.8|33936.8|33896.8|0
1734618230000|2024-12-19 14:23:50|33923.4|33903.4|33923.4|33903.4|33923.4|33903.4|33923.4|33903.4|12
1734618240000|2024-12-19 14:24:00|33919.2|33899.2|33921.7|33861.7|33921.7|33899.2|33912.6|33861.7|6
1734618250000|2024-12-19 14:24:10|33905|33865|33902.5|33862.5|33905|33865|33902.5|33862.5|0
1734618260000|2024-12-19 14:24:20|33900|33860|33900|33860|33900|33860|33900|33860|0
1734618270000|2024-12-19 14:24:30|33899.2|33859.2|33899.2|33859.2|33899.2|33859.2|33899.2|33859.2|1
1734618280000|2024-12-19 14:24:40|33886.7|33866.7|33886.7|33866.7|33886.7|33866.7|33886.7|33866.7|0
1734618290000|2024-12-19 14:24:50|33885|33865|33885|33865|33885|33865|33885|33865|1
1734618300000|2024-12-19 14:25:00|33883.3|33863.3|33882.5|33862.5|33883.3|33863.3|33882.5|33862.5|2
1734618310000|2024-12-19 14:25:10|33885|33865|33885|33865|33885|33865|33885|33865|2
1734618320000|2024-12-19 14:25:20|33900|33860|33900|33860|33900|33860|33900|33860|0
1734618330000|2024-12-19 14:25:30|33903.4|33863.4|33923.4|33883.4|33923.4|33883.4|33901.7|33863.4|4
1734618340000|2024-12-19 14:25:40|33915.1|33895.1|33905.8|33865.8|33915.1|33895.1|33905|33865.8|28
1734618350000|2024-12-19 14:25:50|33892.5|33872.5|33887.5|33867.5|33892.5|33872.5|33887.5|33867.5|1
1734618360000|2024-12-19 14:26:00|33886.7|33866.7|33890.8|33870.8|33890.8|33870.8|33886.7|33866.7|1
1734618370000|2024-12-19 14:26:10|33905.8|33865.8|33905.8|33865.8|33905.8|33865.8|33905.8|33865.8|1
1734618380000|2024-12-19 14:26:20|33910|33870|33910|33870|33910|33870|33910|33870|0
1734618390000|2024-12-19 14:26:30|33915|33875|33927.4|33887.4|33927.4|33892.5|33912.5|33875|2
1734618400000|2024-12-19 14:26:40|33929.1|33889.1|33941.6|33881.6|33941.6|33889.9|33929.1|33881.6|1
1734618410000|2024-12-19 14:26:50|33928.3|33908.3|33919.1|33899.1|33928.3|33908.3|33919.1|33899.1|6
1734618420000|2024-12-19 14:27:00|33918.3|33898.3|33917.5|33897.5|33918.3|33898.3|33917.5|33897.5|0
1734618430000|2024-12-19 14:27:10|33926.8|33906.8|33925|33905|33930.8|33910.8|33925|33905|32
1734618440000|2024-12-19 14:27:20|33923.3|33903.3|33923.3|33903.3|33923.3|33903.3|33923.3|33903.3|0
1734618450000|2024-12-19 14:27:30|33924.1|33904.1|33932.5|33912.5|33932.5|33912.5|33924.1|33904.1|3
1734618460000|2024-12-19 14:27:40|33936.7|33916.7|33934.2|33914.2|33936.7|33916.7|33934.2|33914.2|1
1734618470000|2024-12-19 14:27:50|33932.5|33912.5|33929.2|33909.2|33932.5|33912.5|33929.2|33909.2|3
1734618480000|2024-12-19 14:28:00|33938.4|33878.4|33925.1|33905.1|33939.2|33905.1|33925.1|33877.6|6
1734618490000|2024-12-19 14:28:10|33926.7|33906.7|33926.7|33906.7|33926.7|33906.7|33926.7|33906.7|0
1734618500000|2024-12-19 14:28:20|33937.6|33917.6|33939.2|33919.2|33939.2|33919.2|33937.6|33917.6|2
1734618510000|2024-12-19 14:28:30|33941.7|33921.7|33941.7|33921.7|33941.7|33921.7|33941.7|33921.7|0
1734618520000|2024-12-19 14:28:40|33940.9|33920.9|33955.9|33935.9|33956.7|33936.7|33940.9|33920.9|30
1734618530000|2024-12-19 14:28:50|33950.1|33930.1|33960.1|33940.1|33960.1|33940.1|33950.1|33930.1|18
1734618540000|2024-12-19 14:29:00|33960.9|33940.9|33966.7|33946.7|33971.7|33951.7|33960.9|33940.9|8
1734618550000|2024-12-19 14:29:10|33967.5|33947.5|33967.5|33947.5|33967.5|33947.5|33967.5|33947.5|0
1734618560000|2024-12-19 14:29:20|33965.8|33945.8|33967.5|33947.5|33967.5|33947.5|33965.8|33945.8|1
1734618570000|2024-12-19 14:29:30|33969.2|33949.2|33969.2|33949.2|33969.2|33949.2|33969.2|33949.2|2
1734618580000|2024-12-19 14:29:40|33975|33935|33961.7|33941.7|33975|33941.7|33961.7|33931.6|1
1734618590000|2024-12-19 14:29:50|33963.3|33943.3|33975|33935|33975|33943.3|33963.3|33935|2
1734618600000|2024-12-19 14:30:00|33971.6|33931.6|33953.3|33933.3|33971.6|33936.6|33953.3|33929.9|2
1734618620000|2024-12-19 14:30:20|33952.5|33932.5|33965|33945|33965|33945|33952.5|33932.5|4
1734618630000|2024-12-19 14:30:30|33959.9|33939.9|33941.6|33921.6|33959.9|33939.9|33941.6|33912.4|40
1734618640000|2024-12-19 14:30:40|33954.1|33914.1|33941.6|33921.6|33954.1|33921.6|33941.6|33914.1|2
1734618650000|2024-12-19 14:30:50|33944.9|33924.9|33948.3|33928.3|33948.3|33928.3|33944.9|33924.9|2
1734618660000|2024-12-19 14:31:00|33950.7|33930.7|33950.8|33930.8|33950.8|33930.8|33949.1|33929.1|13
1734618670000|2024-12-19 14:31:10|33953.2|33933.2|33959.1|33939.1|33980|33939.1|33953.2|33920|17
1734618680000|2024-12-19 14:31:20|33958.3|33938.3|33937.4|33917.4|33962.4|33938.3|33937.4|33917.4|15
1734618700000|2024-12-19 14:31:40|33932.4|33912.4|33932.4|33912.4|33932.4|33912.4|33932.4|33912.4|1
1734618710000|2024-12-19 14:31:50|33931.6|33911.6|33923.2|33903.2|33931.6|33911.6|33923.2|33903.2|4
1734618720000|2024-12-19 14:32:00|33920.7|33900.7|33914|33894|33920.7|33900.7|33914|33894|6
1734618730000|2024-12-19 14:32:10|33915.7|33895.7|33908.2|33888.2|33919.9|33899.9|33908.2|33888.2|28
1734618740000|2024-12-19 14:32:20|33907.4|33887.4|33924|33884|33925.8|33894.9|33905.7|33884|38
1734618750000|2024-12-19 14:32:30|33923.2|33883.2|33899|33879|33923.2|33883.2|33899|33878.2|2
1734618760000|2024-12-19 14:32:40|33897.4|33877.4|33879.9|33859.9|33897.4|33877.4|33879.9|33859.9|9
1734618770000|2024-12-19 14:32:50|33876.5|33856.5|33874.9|33854.9|33876.5|33856.5|33874.9|33854.9|1
1734618780000|2024-12-19 14:33:00|33874.1|33854.1|33877.4|33857.4|33877.4|33857.4|33874.1|33854.1|12
1734618790000|2024-12-19 14:33:10|33879.1|33859.1|33884.9|33864.9|33886.6|33866.6|33879.1|33859.1|1
1734618800000|2024-12-19 14:33:20|33884.1|33864.1|33888.2|33868.2|33888.2|33868.2|33884.1|33864.1|8
1734618810000|2024-12-19 14:33:30|33892.4|33872.4|33892.4|33872.4|33892.4|33872.4|33892.4|33872.4|3
1734618820000|2024-12-19 14:33:40|33893.2|33873.2|33900.7|33880.7|33900.7|33880.7|33893.2|33873.2|2
1734618830000|2024-12-19 14:33:50|33915.8|33875.8|33902.2|33862.2|33922.4|33882.4|33902.2|33862.2|38
1734618840000|2024-12-19 14:34:00|33899.7|33859.7|33896.5|33856.5|33899.7|33859.7|33896.5|33856.5|1
1734618850000|2024-12-19 14:34:10|33895.7|33855.7|33908.2|33868.2|33908.2|33869.9|33889.9|33855.7|7
1734618870000|2024-12-19 14:34:30|33909|33869|33909|33869|33909|33869|33909|33869|0
1734618890000|2024-12-19 14:34:50|33909.9|33869.9|33909.9|33869.9|33909.9|33869.9|33909.9|33869.9|0
1734618900000|2024-12-19 14:35:00|33909.8|33869.8|33935.7|33915.7|33943.2|33915.7|33897.3|33869.8|13
1734618910000|2024-12-19 14:35:10|33948.2|33908.2|33945.7|33925.7|33953.2|33925.7|33945.7|33908.2|6
1734618920000|2024-12-19 14:35:20|33946.5|33926.5|33946.5|33926.5|33946.5|33926.5|33946.5|33926.5|2
1734618930000|2024-12-19 14:35:30|33939|33919|33934|33914|33939|33919|33934|33914|8
1734618950000|2024-12-19 14:35:50|33927.3|33907.3|33919|33879|33934|33907.3|33912.3|33879|6
1734618960000|2024-12-19 14:36:00|33918.2|33878.2|33902.3|33882.3|33918.2|33882.3|33902.3|33878.2|7
1734618970000|2024-12-19 14:36:10|33899.1|33879.1|33889.8|33849.8|33899.1|33879.1|33889.8|33849.8|25
1734618980000|2024-12-19 14:36:20|33885.7|33845.7|33872.3|33852.3|33885.7|33852.3|33872.3|33845.7|6
1734618990000|2024-12-19 14:36:30|33871.5|33851.5|33880.7|33840.7|33881.5|33853.2|33865.7|33839.8|8
1734619000000|2024-12-19 14:36:40|33884.8|33844.8|33879.8|33839.8|33884.8|33844.8|33879.8|33839.8|2
1734619010000|2024-12-19 14:36:50|33871.5|33851.5|33871.5|33851.5|33871.5|33851.5|33871.5|33851.5|2
1734619020000|2024-12-19 14:37:00|33872.3|33852.3|33872.3|33852.3|33872.3|33852.3|33872.3|33852.3|0
1734619030000|2024-12-19 14:37:10|33871.5|33851.5|33871.5|33851.5|33871.5|33851.5|33871.5|33851.5|0
1734619040000|2024-12-19 14:37:20|33867.3|33847.3|33863.2|33843.2|33867.3|33847.3|33863.2|33843.2|16
1734619050000|2024-12-19 14:37:30|33857.3|33837.3|33802.3|33782.3|33857.3|33837.3|33802.3|33782.3|64
1734619060000|2024-12-19 14:37:40|33804.8|33784.8|33805.7|33765.7|33805.7|33784.8|33794|33765.7|7
1734619070000|2024-12-19 14:37:50|33805.6|33765.6|33794|33774|33806.5|33774|33794|33765.6|1
1734619080000|2024-12-19 14:38:00|33793.1|33773.1|33795.6|33775.6|33795.6|33775.6|33793.1|33773.1|5
1734619100000|2024-12-19 14:38:20|33784.7|33764.7|33769.8|33749.8|33784.7|33764.7|33769.8|33737.3|32
1734619110000|2024-12-19 14:38:30|33771.4|33751.4|33783.9|33743.9|33783.9|33752.2|33771.4|33743.9|2
1734619120000|2024-12-19 14:38:40|33772.2|33752.2|33783.9|33743.9|33783.9|33752.2|33772.2|33743.9|1
1734619130000|2024-12-19 14:38:50|33771.4|33751.4|33779.7|33739.7|33779.7|33751.4|33771.4|33739.7|0
1734619140000|2024-12-19 14:39:00|33778.1|33738.1|33765.6|33745.6|33778.1|33746.4|33765.6|33738.1|8
1734619150000|2024-12-19 14:39:10|33759.7|33739.7|33733|33713|33759.7|33739.7|33733|33713|21
1734619160000|2024-12-19 14:39:20|||||||||1
1734619170000|2024-12-19 14:39:30|33733.8|33713.8|33758.8|33718.8|33769.7|33729.7|33733.8|33713.8|12
1734619180000|2024-12-19 14:39:40|33743.8|33723.8|33733|33713|33748|33723.8|33733|33706.3|9
1734619190000|2024-12-19 14:39:50|33730.5|33710.5|33732.1|33712.1|33732.1|33712.1|33730.5|33710.5|4
1734619200000|2024-12-19 14:40:00|33733.8|33713.8|33737.1|33717.1|33747.1|33718.8|33733.8|33707.1|4
1734619210000|2024-12-19 14:40:10|33736.3|33716.3|33725.5|33685.5|33736.3|33716.3|33723|33685.5|10
1734619220000|2024-12-19 14:40:20|33723.8|33683.8|33704.6|33684.6|33723.8|33691.3|33704.6|33683.8|7
1734619230000|2024-12-19 14:40:30|33702.1|33682.1|33698.8|33678.8|33702.1|33682.1|33698.8|33678.8|1
1734619240000|2024-12-19 14:40:40|33700.5|33680.5|33708|33688|33708|33688|33700.5|33680.5|14
1734619250000|2024-12-19 14:40:50|33684.6|33664.6|33675.2|33635.2|33684.6|33664.6|33673.5|33633.5|11
1734619260000|2024-12-19 14:41:00|33667.1|33627.1|33689.6|33669.6|33694.6|33669.6|33663|33623.8|15
1734619270000|2024-12-19 14:41:10|33702.1|33662.1|33693.8|33673.8|33702.1|33673.8|33693.8|33662.1|1
1734619280000|2024-12-19 14:41:20|33708|33648|33683.8|33643.8|33708|33662.9|33676.3|33643.8|7
1734619290000|2024-12-19 14:41:30|33675.5|33655.5|33668.8|33648.8|33683.8|33655.5|33668.8|33643.8|0
1734619300000|2024-12-19 14:41:40|33667.1|33647.1|33661.3|33621.3|33677|33647.1|33661.3|33612.8|2
1734619310000|2024-12-19 14:41:50|33660.5|33620.5|33651.3|33631.3|33662.1|33636.3|33651.3|33618.8|3
1734619320000|2024-12-19 14:42:00|33652.9|33632.9|33681.3|33621.3|33681.3|33632.9|33652.9|33621.3|9
1734619330000|2024-12-19 14:42:10|33683|33623|33683|33623|33683|33623|33683|33623|0
1734619340000|2024-12-19 14:42:20|33679.7|33639.7|33680.5|33640.5|33680.5|33640.5|33679.7|33639.7|4
1734619350000|2024-12-19 14:42:30|33673|33653|33691.3|33671.3|33691.3|33671.3|33673|33653|3
1734619360000|2024-12-19 14:42:40|33688.8|33668.8|33683|33663|33697.1|33668.8|33683|33657.1|3
1734619370000|2024-12-19 14:42:50|33694.7|33654.7|33696.3|33656.3|33696.3|33656.3|33694.7|33654.7|2
1734619380000|2024-12-19 14:43:00|33688|33668|33694.7|33674.7|33694.7|33674.7|33688|33668|2
1734619390000|2024-12-19 14:43:10|33697.1|33677.1|33697.1|33677.1|33697.1|33677.1|33697.1|33677.1|5
1734619400000|2024-12-19 14:43:20|33708.8|33688.8|33739.6|33719.6|33757.1|33721.3|33708.8|33688.8|82
1734619410000|2024-12-19 14:43:30|33727.7|33687.7|33708.7|33688.7|33727.7|33688.7|33708.7|33683.6|2
1734619420000|2024-12-19 14:43:40|33710.4|33690.4|33732.9|33692.9|33732.9|33701.3|33710.4|33690.4|3
1734619430000|2024-12-19 14:43:50|33734.6|33694.6|33732.1|33692.1|33734.6|33694.6|33732.1|33692.1|1
1734619440000|2024-12-19 14:44:00|33728.7|33688.7|33700.4|33660.4|33728.7|33688.7|33700.4|33660.4|6
1734619450000|2024-12-19 14:44:10|33688.7|33668.7|33688.8|33648.8|33688.8|33668.7|33673.8|33648.8|19
1734619460000|2024-12-19 14:44:20|33690.4|33650.4|33696.2|33656.2|33696.2|33662.1|33682.1|33650.4|4
1734619470000|2024-12-19 14:44:30|33695.4|33655.4|33684.5|33644.5|33695.4|33655.4|33684.5|33644.5|0
1734619480000|2024-12-19 14:44:40|33682.8|33642.8|33670.4|33630.4|33682.8|33642.8|33662.1|33630.4|3
1734619490000|2024-12-19 14:44:50|33658.7|33638.7|33658.7|33638.7|33658.7|33638.7|33658.7|33638.7|0
1734619500000|2024-12-19 14:45:00|33666.2|33626.2|33631.3|33611.3|33666.2|33637.9|33631.3|33588.8|12
1734619510000|2024-12-19 14:45:10|33632.1|33612.1|33632.1|33612.1|33632.1|33612.1|33632.1|33612.1|1
1734619520000|2024-12-19 14:45:20|33636.2|33596.2|33627.1|33607.1|33636.2|33607.1|33627.1|33595.4|2
1734619530000|2024-12-19 14:45:30|33626.3|33606.3|33622.1|33602.1|33634.6|33606.3|33622.1|33593.8|7
1734619540000|2024-12-19 14:45:40|33621.2|33601.2|33616.2|33596.2|33629.6|33601.2|33616.2|33588.7|2
1734619550000|2024-12-19 14:45:50|33617.1|33597.1|33650.5|33630.5|33650.5|33630.5|33617.1|33597.1|15
1734619560000|2024-12-19 14:46:00|33652.9|33632.9|33693.8|33653.8|33693.8|33653.8|33652.9|33632.9|7
1734619570000|2024-12-19 14:46:10|33692.1|33652.1|33692.9|33652.9|33692.9|33652.9|33692.1|33652.1|2
1734619580000|2024-12-19 14:46:20|33680.4|33660.4|33680.4|33660.4|33680.4|33660.4|33680.4|33660.4|0
1734619590000|2024-12-19 14:46:30|33679.6|33659.6|33728.8|33708.8|33745.5|33710.4|33679.6|33652.1|20
1734619600000|2024-12-19 14:46:40|33728|33708|33711.3|33671.3|33728|33708|33711.3|33671.3|3
1734619610000|2024-12-19 14:46:50|33699.6|33679.6|33696.3|33676.3|33699.6|33679.6|33696.3|33676.3|0
1734619620000|2024-12-19 14:47:00|33693.8|33673.8|33679.6|33619.6|33693.8|33673.8|33678|33619.6|6
1734619630000|2024-12-19 14:47:10|33671.3|33631.3|33654.6|33634.6|33671.3|33634.6|33654.6|33631.3|5
1734619640000|2024-12-19 14:47:20|33637.1|33617.1|33647.1|33627.1|33647.1|33627.1|33637.1|33617.1|13
1734619650000|2024-12-19 14:47:30|33652.1|33632.1|33672.2|33652.2|33672.2|33652.2|33652.1|33632.1|5
1734619660000|2024-12-19 14:47:40|33677.1|33657.1|33684.6|33664.6|33690.5|33664.6|33677.1|33650.5|0
1734619680000|2024-12-19 14:48:00|33681.2|33661.2|33683.7|33643.7|33689.6|33661.2|33676.2|33643.7|3
1734619690000|2024-12-19 14:48:10|33682.1|33642.1|33657.1|33637.1|33682.1|33642.1|33657.1|33631.3|12
1734619700000|2024-12-19 14:48:20|33632|33612|33561.2|33541.2|33632|33612|33561.2|33536.2|44
1734619710000|2024-12-19 14:48:30|33559.6|33539.6|33560.4|33520.4|33565.4|33539.6|33556.2|33520.4|10
1734619720000|2024-12-19 14:48:40|33552|33532|33565.4|33525.4|33565.4|33532.9|33552|33525.4|17
1734619730000|2024-12-19 14:48:50|33564.5|33524.5|33515.3|33495.3|33564.5|33536.2|33515.3|33495.3|14
1734619740000|2024-12-19 14:49:00|33512|33492|33562.9|33522.9|33562.9|33522.9|33507|33474.5|22
1734619750000|2024-12-19 14:49:10|33562|33522|33529.5|33509.5|33562|33522|33529.5|33508.7|9
1734619760000|2024-12-19 14:49:20|33526.2|33506.2|33521.2|33501.2|33526.2|33506.2|33521.2|33501.2|9
1734619770000|2024-12-19 14:49:30|33529.5|33489.5|33532.1|33492.1|33540.4|33492.1|33523.7|33478.7|10
1734619780000|2024-12-19 14:49:40|33519.6|33499.6|33504.6|33484.6|33519.6|33499.6|33504.6|33472.9|21
1734619790000|2024-12-19 14:49:50|33505.4|33485.4|33521.2|33461.2|33525.5|33500.4|33505.4|33461.2|26
1734619800000|2024-12-19 14:50:00|33527|33467|33553|33513|33558.8|33513|33513.8|33466.2|15
1734619810000|2024-12-19 14:50:10|33554.7|33514.7|33568.8|33528.8|33568.8|33532.2|33552.2|33514.7|3
1734619820000|2024-12-19 14:50:20|33572.2|33532.2|33581.3|33541.3|33581.3|33541.3|33572.2|33532.2|2
1734619830000|2024-12-19 14:50:30|33569.6|33549.6|33591.3|33551.3|33591.3|33551.3|33568.8|33541.3|5
1734619840000|2024-12-19 14:50:40|33589.6|33549.6|33611.3|33551.3|33611.3|33563|33583|33548.8|3
1734619850000|2024-12-19 14:50:50|33610.5|33550.5|33635.5|33575.5|33635.5|33575.5|33608|33550.5|54
1734619860000|2024-12-19 14:51:00|33638.8|33578.8|33551.3|33511.3|33638.8|33592.9|33541.2|33511.3|42
1734619870000|2024-12-19 14:51:10|33556.3|33516.3|33547.9|33507.9|33566.2|33531.2|33547.9|33506.2|24
1734619880000|2024-12-19 14:51:20|33539.6|33519.6|33552.9|33512.9|33555.4|33519.6|33539.6|33512.9|2
1734619890000|2024-12-19 14:51:30|33547.9|33507.9|33547.9|33507.9|33547.9|33507.9|33547.9|33507.9|1
1734619900000|2024-12-19 14:51:40|33558|33518|33560.5|33520.5|33560.5|33520.5|33558|33518|12
1734619910000|2024-12-19 14:51:50|33569.6|33529.6|33582.1|33522.1|33582.1|33529.6|33569.6|33522.1|0
1734619920000|2024-12-19 14:52:00|33574.6|33534.6|33574.6|33534.6|33574.6|33534.6|33574.6|33534.6|0
1734619930000|2024-12-19 14:52:10|33568|33548|33577.1|33557.1|33577.1|33557.1|33568|33548|7
1734619940000|2024-12-19 14:52:20|33579.6|33559.6|33598|33558|33598|33559.6|33579.6|33556.3|4
1734619960000|2024-12-19 14:52:40|||||||||1
1734619970000|2024-12-19 14:52:50|33595.5|33555.5|33565.5|33525.5|33595.5|33555.5|33565.5|33525.5|2
1734619980000|2024-12-19 14:53:00|33553.8|33533.8|33504.6|33484.6|33559.6|33533.8|33504.6|33477.2|44
1734619990000|2024-12-19 14:53:10|33503.8|33483.8|33496.2|33476.2|33508.7|33483.8|33496.2|33468.7|4
1734620000000|2024-12-19 14:53:20|33495.4|33475.4|33495.4|33475.4|33495.4|33475.4|33495.4|33475.4|1
1734620010000|2024-12-19 14:53:30|33523.8|33503.8|33560.5|33520.5|33560.5|33520.5|33523.8|33503.8|24
1734620020000|2024-12-19 14:53:40|33562.9|33522.9|33560.5|33520.5|33564.6|33524.6|33560.5|33520.5|1
1734620030000|2024-12-19 14:53:50|33562.1|33522.1|33570.4|33530.4|33570.4|33530.4|33562.1|33522.1|2
1734620040000|2024-12-19 14:54:00|33556.2|33536.2|33541.3|33521.3|33556.2|33536.2|33541.3|33521.3|5
1734620050000|2024-12-19 14:54:10|33554.6|33514.6|33558.8|33518.8|33558.8|33518.8|33554.6|33514.6|25
1734620060000|2024-12-19 14:54:20|33556.3|33516.3|33562.1|33522.1|33562.1|33522.1|33556.3|33516.3|0
1734620070000|2024-12-19 14:54:30|33549.6|33529.6|33539.5|33499.5|33556.2|33529.6|33539.5|33496.2|2
1734620080000|2024-12-19 14:54:40|33552.1|33492.1|33552.1|33492.1|33552.1|33492.1|33552.1|33492.1|3
1734620090000|2024-12-19 14:54:50|33544.6|33504.6|33533.8|33513.8|33547.1|33514.6|33533.8|33504.6|5
1734620100000|2024-12-19 14:55:00|33533|33513|33563.9|33523.9|33588.9|33528.9|33533|33513|32
1734620110000|2024-12-19 14:55:10|33562.2|33522.2|33566.4|33506.4|33566.4|33522.2|33558.1|33506.4|0
1734620120000|2024-12-19 14:55:20|33553.1|33513.1|33575.5|33515.5|33575.5|33515.5|33553.1|33510.6|13
1734620130000|2024-12-19 14:55:30|33577.1|33517.1|33578.2|33538.2|33580.6|33540.6|33577.1|33517.1|13
1734620140000|2024-12-19 14:55:40|||||||||1
1734620150000|2024-12-19 14:55:50|33564.8|33544.8|33564.8|33544.8|33564.8|33544.8|33564.8|33544.8|0
1734620160000|2024-12-19 14:56:00|33562.3|33542.3|33552.3|33532.3|33562.3|33542.3|33552.3|33532.3|5
1734620180000|2024-12-19 14:56:20|33539.8|33519.8|33535.6|33515.6|33539.8|33519.8|33535.6|33515.6|0
1734620200000|2024-12-19 14:56:40|33534.8|33514.8|33529.8|33509.8|33534.8|33514.8|33529.8|33509.8|1
1734620210000|2024-12-19 14:56:50|33524.7|33504.7|33474.6|33434.6|33524.7|33504.7|33474.6|33434.6|32
1734620220000|2024-12-19 14:57:00|33471.3|33431.3|33394.7|33374.7|33471.3|33431.3|33394.7|33370.5|27
1734620230000|2024-12-19 14:57:10|33388.9|33368.9|33429.7|33389.7|33429.7|33399.7|33388.9|33364.7|7
1734620240000|2024-12-19 14:57:20|33430.5|33390.5|33428.8|33408.8|33433.8|33408.8|33423.8|33390.5|3
1734620250000|2024-12-19 14:57:30|33432.2|33412.2|33459.7|33439.7|33459.7|33439.7|33432.2|33412.2|2
1734620260000|2024-12-19 14:57:40|33458|33438|33460.5|33420.5|33460.5|33438|33451.3|33418.8|2
1734620270000|2024-12-19 14:57:50|33458.8|33418.8|33458.8|33418.8|33458.8|33418.8|33458.8|33418.8|0
1734620280000|2024-12-19 14:58:00|33457.1|33417.1|33447.1|33427.1|33457.1|33427.1|33446.3|33414.6|3
1734620290000|2024-12-19 14:58:10|33445.5|33425.5|33437.9|33417.9|33445.5|33425.5|33437.9|33417.9|10
1734620300000|2024-12-19 14:58:20|33438.8|33418.8|33410.4|33390.4|33448.8|33422.1|33410.4|33378.8|29
1734620310000|2024-12-19 14:58:30|33437.1|33377.1|33433.8|33393.8|33439.6|33395.5|33433.8|33377.1|1
1734620320000|2024-12-19 14:58:40|33435.4|33395.4|33455.4|33395.4|33460.4|33400.4|33435.4|33395.4|1
1734620330000|2024-12-19 14:58:50|33442.9|33402.9|33448.8|33388.8|33448.8|33409.6|33417.1|33373|9
1734620340000|2024-12-19 14:59:00|33447.1|33407.1|33468|33408|33468|33411.3|33447.1|33407.1|0
1734620350000|2024-12-19 14:59:10|33466.3|33406.3|33463.8|33423.8|33467.9|33423.8|33463.8|33406.3|1
1734620370000|2024-12-19 14:59:30|33463|33423|33463|33423|33463|33423|33463|33423|0
1734620380000|2024-12-19 14:59:40|33470.5|33430.5|33448.8|33428.8|33470.5|33432.1|33448.8|33428.8|6
1734620390000|2024-12-19 14:59:50|33440.5|33420.5|33455.5|33415.5|33455.5|33420.5|33435.5|33415.5|3
1734620400000|2024-12-19 15:00:00|33457.2|33417.2|33475.5|33435.5|33475.5|33435.5|33452.2|33417.2|3
1734620410000|2024-12-19 15:00:10|33476.4|33436.4|33453|33433|33476.4|33444.7|33453|33433|12
1734620430000|2024-12-19 15:00:30|33442.1|33422.1|33449.7|33429.7|33462.2|33429.7|33442.1|33419.7|4
1734620440000|2024-12-19 15:00:40|33450.5|33430.5|33450.5|33430.5|33450.5|33430.5|33450.5|33430.5|0
1734620450000|2024-12-19 15:00:50|33462.2|33422.2|33449.7|33429.7|33462.2|33429.7|33449.7|33422.2|0
1734620460000|2024-12-19 15:01:00|33453|33433|33462.2|33422.2|33462.2|33434.7|33453|33422.2|0
1734620470000|2024-12-19 15:01:10|33450.5|33430.5|33424.6|33404.6|33461.2|33430.5|33424.6|33401.2|30
1734620480000|2024-12-19 15:01:20|33444.6|33409.6|33395.4|33375.4|33444.6|33409.6|33395.4|33375.4|16
1734620490000|2024-12-19 15:01:30|33393|33373|33367.1|33347.1|33393|33373|33367.1|33347.1|2
1734620500000|2024-12-19 15:01:40|33366.2|33346.2|33381.2|33361.2|33386.2|33361.2|33362.1|33337.9|6
1734620510000|2024-12-19 15:01:50|33386.3|33366.3|33387.9|33367.9|33387.9|33367.9|33386.3|33366.3|2
1734620520000|2024-12-19 15:02:00|33389.6|33369.6|33385.4|33345.4|33392|33372|33385.4|33345.4|6
1734620530000|2024-12-19 15:02:10|33373.7|33353.7|33366.2|33346.2|33373.7|33353.7|33366.2|33346.2|4
1734620540000|2024-12-19 15:02:20|33367.9|33347.9|33371.2|33351.2|33371.2|33351.2|33367.9|33347.9|3
1734620550000|2024-12-19 15:02:30|33372|33352|33372|33352|33372|33352|33372|33352|1
1734620560000|2024-12-19 15:02:40|33382.9|33362.9|33402.1|33362.1|33402.1|33362.9|33382.9|33357.9|0
1734620580000|2024-12-19 15:03:00|33402.9|33362.9|33402.9|33362.9|33402.9|33362.9|33402.9|33362.9|6
1734620590000|2024-12-19 15:03:10|33407.1|33367.1|33389.6|33369.6|33419.6|33372.1|33389.6|33359.6|5
1734620600000|2024-12-19 15:03:20|33395.4|33355.4|33387.1|33367.1|33395.4|33367.1|33387.1|33355.4|10
1734620610000|2024-12-19 15:03:30|33387.9|33367.9|33400.5|33360.5|33400.5|33367.9|33387.9|33359.6|0
1734620620000|2024-12-19 15:03:40|33399.6|33359.6|33400.4|33360.4|33403|33363|33399.6|33359.6|0
1734620630000|2024-12-19 15:03:50|33398.7|33358.7|33383.7|33363.7|33398.7|33363.7|33383.7|33358.7|3
1734620640000|2024-12-19 15:04:00|33382.9|33362.9|33391.2|33371.2|33391.2|33371.2|33382.9|33362.9|5
1734620650000|2024-12-19 15:04:10|33387.9|33367.9|33384.6|33364.6|33387.9|33367.9|33384.6|33364.6|1
1734620660000|2024-12-19 15:04:20|33381.3|33361.3|33399.6|33359.6|33399.6|33367.1|33381.3|33359.6|14
1734620670000|2024-12-19 15:04:30|33387.1|33367.1|33384.6|33364.6|33399.6|33372.1|33384.6|33359.6|6
1734620680000|2024-12-19 15:04:40|33386.3|33366.3|33408.8|33368.8|33408.8|33373.8|33386.3|33366.3|2
1734620710000|2024-12-19 15:05:10|33403.7|33363.7|33392.9|33352.9|33403.7|33363.7|33392.9|33352.9|2
1734620720000|2024-12-19 15:05:20|33394.6|33354.6|33407.9|33367.9|33408.7|33378.7|33394.6|33354.6|7
1734620730000|2024-12-19 15:05:30|33402.9|33362.9|33372.1|33352.1|33402.9|33362.9|33372.1|33352.1|20
1734620740000|2024-12-19 15:05:40|33367.9|33347.9|33367.9|33347.9|33367.9|33347.9|33367.9|33347.9|2
1734620750000|2024-12-19 15:05:50|33376.2|33336.2|33367.1|33347.1|33376.2|33347.1|33362.9|33335.4|14
1734620760000|2024-12-19 15:06:00|33368.8|33348.8|33416.3|33376.3|33416.3|33376.3|33368.8|33344.6|12
1734620770000|2024-12-19 15:06:10|33413.8|33373.8|33413.8|33373.8|33413.8|33373.8|33412.1|33372.1|4
1734620780000|2024-12-19 15:06:20|33412.1|33372.1|33392.1|33352.1|33414.6|33374.6|33377.1|33351.3|6
1734620790000|2024-12-19 15:06:30|33391.3|33351.3|33391.3|33351.3|33391.3|33351.3|33391.3|33351.3|1
1734620800000|2024-12-19 15:06:40|33389.6|33349.6|33375.5|33355.5|33391.3|33355.5|33375.5|33347.1|0
1734620810000|2024-12-19 15:06:50|33377.1|33357.1|33368.8|33348.8|33377.1|33357.1|33367.1|33347.1|11
1734620820000|2024-12-19 15:07:00|33370.5|33350.5|33368.8|33348.8|33370.5|33350.5|33368.8|33348.8|23
1734620830000|2024-12-19 15:07:10|33379.8|33359.8|33390.4|33350.4|33393.8|33365.5|33379.8|33350.4|4
1734620840000|2024-12-19 15:07:20|33376.3|33356.3|33277|33257|33376.3|33356.3|33277|33248.7|86
1734620850000|2024-12-19 15:07:30|33280.3|33260.3|33318.8|33278.8|33318.8|33285.4|33279.5|33246.2|8
1734620860000|2024-12-19 15:07:40|33303.7|33283.7|33303.8|33263.8|33307.9|33283.7|33301.3|33261.3|16
1734620870000|2024-12-19 15:07:50|33298.8|33278.8|33285.4|33265.4|33300.4|33279.6|33285.4|33259.6|16
1734620880000|2024-12-19 15:08:00|33283.7|33263.7|33350.4|33290.4|33357.1|33297.1|33282.9|33262.9|12
1734620890000|2024-12-19 15:08:10|33320.4|33300.4|33312.8|33252.8|33323.8|33300.4|33297.9|33252.8|13
1734620900000|2024-12-19 15:08:20|33311.1|33251.1|33294.5|33274.5|33312.8|33274.5|33294.5|33251.1|1
1734620910000|2024-12-19 15:08:30|33296.2|33276.2|33274.5|33254.5|33301.3|33281.3|33274.5|33254.5|16
1734620920000|2024-12-19 15:08:40|33280.3|33260.3|33283.6|33263.6|33283.6|33263.6|33280.3|33260.3|2
1734620930000|2024-12-19 15:08:50|33298.7|33258.7|33312.8|33272.8|33312.8|33273.7|33293.7|33258.7|2
1734620940000|2024-12-19 15:09:00|33316.2|33276.2|33314.5|33274.5|33327|33277.8|33314.5|33267|4
1734620950000|2024-12-19 15:09:10|33312.8|33272.8|33305.3|33285.3|33314.5|33286.1|33305.3|33272.8|15
1734620960000|2024-12-19 15:09:20|33322|33282|33301.1|33261.1|33322.8|33290.3|33301.1|33254.5|13
1734620970000|2024-12-19 15:09:30|33298.6|33258.6|33181.8|33161.8|33298.6|33258.6|33181.8|33157.6|47
1734620980000|2024-12-19 15:09:40|33190.2|33150.2|33174.3|33134.3|33190.2|33156.8|33158.5|33134.3|14
1734620990000|2024-12-19 15:09:50|33175.2|33135.2|33179.3|33159.3|33182.7|33159.3|33175.2|33135.2|8
1734621000000|2024-12-19 15:10:00|33181.8|33161.8|33201|33181|33201|33181|33181.8|33161.8|10
1734621010000|2024-12-19 15:10:10|33208.5|33168.5|33195.1|33155.1|33218.5|33182.7|33195.1|33155.1|28
1734621020000|2024-12-19 15:10:20|33198.4|33138.4|33192.5|33152.5|33209.3|33169.3|33188.5|33136.8|44
1734621030000|2024-12-19 15:10:30|33191.7|33151.7|33202.5|33142.5|33204.2|33161.8|33191.7|33142.5|8
1734621040000|2024-12-19 15:10:40|33195.1|33155.1|33152.5|33132.5|33195.1|33155.9|33144.2|33124.2|42
1734621050000|2024-12-19 15:10:50|33153.3|33133.3|33156.7|33116.7|33160|33133.3|33153.3|33116.7|5
1734621060000|2024-12-19 15:11:00|33140.8|33120.8|33159.9|33119.9|33159.9|33123.3|33140.8|33116.7|24
1734621070000|2024-12-19 15:11:10|33175|33115|33202.5|33162.5|33209.2|33169.2|33175|33115|21
1734621080000|2024-12-19 15:11:20|33201.7|33161.7|33175.8|33135.8|33205.7|33163.3|33170|33135.8|14
1734621090000|2024-12-19 15:11:30|33174.1|33134.1|33175.8|33135.8|33175.8|33135.8|33174.1|33134.1|6
1734621100000|2024-12-19 15:11:40|33174.2|33134.2|33169.1|33129.1|33174.2|33136.7|33153.3|33129.1|14
1734621110000|2024-12-19 15:11:50|33184.1|33124.1|33171.6|33151.6|33184.1|33151.6|33170|33122.5|8
1734621120000|2024-12-19 15:12:00|33167.4|33147.4|33165.8|33145.8|33167.4|33147.4|33165.8|33145.8|7
1734621130000|2024-12-19 15:12:10|33160|33140|33160|33140|33160|33140|33160|33140|9
1734621140000|2024-12-19 15:12:20|33163.3|33143.3|33173.3|33133.3|33179.9|33148.2|33163.3|33133.3|1
1734621150000|2024-12-19 15:12:30|33161.6|33141.6|33172.5|33132.5|33172.5|33141.6|33156.6|33132.5|3
1734621160000|2024-12-19 15:12:40|33173.3|33133.3|33166.6|33146.6|33173.3|33146.6|33166.6|33133.3|1
1734621170000|2024-12-19 15:12:50|33164.9|33144.9|33164.9|33144.9|33164.9|33144.9|33164.9|33144.9|5
1734621180000|2024-12-19 15:13:00|33164.1|33144.1|33161.6|33141.6|33164.1|33144.1|33161.6|33141.6|22
1734621190000|2024-12-19 15:13:10|33163.3|33143.3|33199.2|33159.2|33200.8|33175|33163.3|33137.5|33
1734621200000|2024-12-19 15:13:20|33195.8|33155.8|33172.5|33152.5|33196.7|33156.7|33172.5|33152.5|5
1734621210000|2024-12-19 15:13:30|33165.8|33145.8|33085.6|33045.6|33170.7|33145.8|33085.6|33045.6|27
1734621220000|2024-12-19 15:13:40|33081.4|33041.4|33062.3|33042.3|33081.4|33045.6|33062.3|33041.4|8
1734621230000|2024-12-19 15:13:50|33057.3|33037.3|33098.2|33038.2|33098.2|33049|33057.3|33029.8|3
1734621240000|2024-12-19 15:14:00|33091.5|33051.5|33077.3|33057.3|33103.2|33058.1|33077.3|33041.5|4
1734621250000|2024-12-19 15:14:10|33085.6|33045.6|33103.2|33063.2|33103.2|33071.5|33085.6|33039|6
1734621260000|2024-12-19 15:14:20|33102.3|33062.3|33084.8|33064.8|33102.3|33070.7|33084.8|33062.3|1
1734621270000|2024-12-19 15:14:30|33084|33064|33064.8|33044.8|33094|33064|33064.8|33044.8|5
1734621280000|2024-12-19 15:14:40|33062.3|33042.3|33097.3|33057.3|33099.8|33057.3|33062.3|33037.3|24
1734621290000|2024-12-19 15:14:50|33094.8|33054.8|33068.1|33048.1|33094.8|33054.8|33068.1|33048.1|8
1734621300000|2024-12-19 15:15:00|33064|33044|33081.5|33041.5|33081.5|33046.5|33064|33039|4
1734621310000|2024-12-19 15:15:10|33068.1|33048.1|33084|33044|33084|33048.1|33064|33037.3|9
1734621320000|2024-12-19 15:15:20|33083.2|33043.2|33076.5|33036.5|33083.2|33043.2|33074|33023.2|34
1734621330000|2024-12-19 15:15:30|33077.3|33037.3|33079|33039|33079|33039|33075.7|33035.7|6
1734621340000|2024-12-19 15:15:40|33073.2|33053.2|33079.8|33039.8|33082.3|33056.5|33073.2|33038.1|5
1734621350000|2024-12-19 15:15:50|33078.2|33038.2|33066.5|33046.5|33078.2|33046.5|33066.5|33038.2|2
1734621360000|2024-12-19 15:16:00|33064|33044|33066.5|33046.5|33066.5|33046.5|33061.5|33041.5|3
1734621370000|2024-12-19 15:16:10|||||||||4
1734621380000|2024-12-19 15:16:20|33054|33034|33055.7|33015.7|33055.7|33034|33041.5|33013.2|48
1734621390000|2024-12-19 15:16:30|33056.5|33016.5|33009|32969|33056.5|33016.5|33008.2|32968.2|17
1734621400000|2024-12-19 15:16:40|33019.1|32979.1|33026.5|33006.5|33039|33006.5|33019.1|32979.1|3
1734621410000|2024-12-19 15:16:50|33024|33004|33028.2|32988.2|33028.2|33004|33013.2|32988.2|6
1734621420000|2024-12-19 15:17:00|33020.7|33000.7|33008.2|32968.2|33029|33000.7|33008.2|32968.2|8
1734621430000|2024-12-19 15:17:10|33003.2|32983.2|33050|33030|33056.8|33030|33003.2|32983.2|17
1734621440000|2024-12-19 15:17:20|33061.6|33021.6|33059.8|33019.8|33062.3|33022.3|33059.8|33019.8|3
1734621450000|2024-12-19 15:17:30|||||||||2
1734621460000|2024-12-19 15:17:40|33044.8|33024.8|33047.3|33007.3|33049.8|33024.8|33044.8|33004.8|19
1734621470000|2024-12-19 15:17:50|33045.6|33005.6|33036.5|33016.5|33045.6|33016.5|33032.3|33004.8|4
1734621480000|2024-12-19 15:18:00|33049.8|33009.8|33061.5|33041.5|33063.1|33041.5|33049.8|33003.1|11
1734621490000|2024-12-19 15:18:10|33059.8|33039.8|33043.9|33023.9|33059.8|33039.8|33043.9|33023.9|4
1734621500000|2024-12-19 15:18:20|33032.3|33012.3|33057.3|33017.3|33062.3|33017.3|33029.8|32999.8|5
1734621510000|2024-12-19 15:18:30|33059.8|33019.8|33047.3|33027.3|33059.8|33028.1|33047.3|33019.8|3
1734621520000|2024-12-19 15:18:40|33059|33019|33056.5|33036.5|33059.8|33036.5|33053.1|33019|3
1734621530000|2024-12-19 15:18:50|33057.3|33037.3|33070.6|33030.6|33070.6|33042.3|33056.5|33030.6|3
1734621540000|2024-12-19 15:19:00|33075.6|33035.6|33062.3|33042.3|33075.6|33043.9|33062.3|33035.6|4
1734621550000|2024-12-19 15:19:10|33059.8|33039.8|33029|33009|33059.8|33039.8|33029|33009|7
1734621560000|2024-12-19 15:19:20|33026.5|33006.5|33052.3|33012.3|33057.3|33014|33026.5|32997.3|13
1734621570000|2024-12-19 15:19:30|33048.1|33008.1|33029|33009|33048.1|33011.5|33028.1|33008.1|21
1734621580000|2024-12-19 15:19:40|||||||||1
1734621590000|2024-12-19 15:19:50|||||||||2
1734621600000|2024-12-19 15:20:00|33023.9|33003.9|32922.3|32902.3|33023.9|33003.9|32922.3|32902.3|59
1734621610000|2024-12-19 15:20:10|32934.8|32894.8|32943.2|32923.2|32943.2|32923.2|32934.8|32894.8|1
1734621620000|2024-12-19 15:20:20|32946.6|32926.6|32969.8|32929.8|32979.1|32950.6|32946.6|32915.7|22
1734621630000|2024-12-19 15:20:30|32984|32924|32980.6|32960.6|32984|32960.6|32969|32924|33
1734621640000|2024-12-19 15:20:40|33005.7|32965.7|32994.8|32974.8|33006.5|32974.8|32994.8|32965.7|3
1734621650000|2024-12-19 15:20:50|33034.9|33014.9|33044.1|33024.1|33046.6|33024.9|33034.9|33006.6|26
1734621660000|2024-12-19 15:21:00|33051.6|33011.6|33039.1|33019.1|33051.6|33019.1|33039.1|33011.6|10
1734621670000|2024-12-19 15:21:10|33054.1|33014.1|33050|33030|33054.1|33030|33044.1|33011.6|14
1734621680000|2024-12-19 15:21:20|33052.5|33032.5|33056.7|33036.7|33060.9|33040.9|33050|33030|21
1734621690000|2024-12-19 15:21:30|33053.4|33033.4|33038.3|33018.3|33065.8|33033.4|33038.3|33005.8|1
1734621700000|2024-12-19 15:21:40|33034.9|33014.9|33025.9|33005.9|33034.9|33014.9|33025.9|33005.9|0
1734621710000|2024-12-19 15:21:50|33017.5|32997.5|32985.8|32945.8|33017.5|32997.5|32985.8|32945.8|25
1734621720000|2024-12-19 15:22:00|32968.2|32948.2|32968.1|32948.1|32969.9|32948.2|32958.2|32918.2|23
1734621730000|2024-12-19 15:22:10|32983.2|32943.2|32982.4|32942.4|32983.2|32943.2|32982.4|32942.4|1
1734621740000|2024-12-19 15:22:20|32977.4|32937.4|32912.3|32872.3|32977.4|32937.4|32912.3|32872.3|24
1734621750000|2024-12-19 15:22:30|32905.7|32885.7|32937.3|32877.3|32937.3|32889.8|32905.7|32877.3|5
1734621760000|2024-12-19 15:22:40|32910.6|32890.6|32892.4|32872.4|32910.6|32890.6|32892.4|32872.4|17
1734621770000|2024-12-19 15:22:50|32892.3|32852.3|32882.3|32862.3|32898.1|32862.3|32882.3|32834.8|8
1734621780000|2024-12-19 15:23:00|32883.1|32863.1|32894.8|32854.8|32894.8|32863.1|32883.1|32854.8|2
1734621790000|2024-12-19 15:23:10|32895.6|32855.6|32928.1|32888.1|32933.9|32889.8|32887.3|32855.6|16
1734621800000|2024-12-19 15:23:20|32953.1|32913.1|32966.5|32946.5|32969|32946.5|32953.1|32908.2|15
1734621810000|2024-12-19 15:23:30|32969|32949|33000.7|32960.7|33019.1|32972.3|32969|32949|29
1734621820000|2024-12-19 15:23:40|33004.9|32944.9|32999.9|32939.9|33004.9|32944.9|32999.9|32939.9|1
1734621830000|2024-12-19 15:23:50|32984.9|32944.9|32940.6|32900.6|32985.7|32945.7|32937.3|32897.3|20
1734621840000|2024-12-19 15:24:00|32959.8|32919.8|32987.4|32947.4|32987.4|32951.6|32959.8|32919.8|5
1734621850000|2024-12-19 15:24:10|32990.8|32950.8|32998.2|32938.2|32999.9|32964.9|32984.9|32938.2|2
1734621860000|2024-12-19 15:24:20|32997.4|32937.4|32979.9|32939.9|32997.4|32941.6|32979.9|32937.4|2
1734621870000|2024-12-19 15:24:30|32973.2|32953.2|32969.8|32949.8|32998.2|32953.2|32969.8|32938.2|7
1734621880000|2024-12-19 15:24:40|32974.7|32934.7|32974.7|32934.7|32974.7|32934.7|32971.4|32931.4|2
1734621890000|2024-12-19 15:24:50|32967.2|32947.2|32967.3|32947.3|32968.1|32948.1|32967.2|32947.2|1
1734621900000|2024-12-19 15:25:00|32968.9|32948.9|32964.8|32944.8|32968.9|32948.9|32964.8|32944.8|5
1734621910000|2024-12-19 15:25:10|32961.4|32941.4|32955.6|32935.6|32972.3|32941.4|32955.6|32928.9|10
1734621920000|2024-12-19 15:25:20|32948.9|32928.9|32838.8|32798.8|32948.9|32928.9|32834.7|32798.8|47
1734621930000|2024-12-19 15:25:30|32838|32798|32817.9|32797.9|32838|32802.9|32817.9|32797.9|13
1734621940000|2024-12-19 15:25:40|32829.6|32789.6|32855.4|32795.4|32857.9|32797.9|32829.6|32788|3
1734621950000|2024-12-19 15:25:50|32843.8|32803.8|32798|32738|32843.8|32808.8|32749.6|32715.4|50
1734621960000|2024-12-19 15:26:00|32798.8|32738.8|32770.6|32750.6|32812.2|32769.6|32738.7|32710.4|51
1734621970000|2024-12-19 15:26:10|32772.1|32752.1|32776.3|32756.3|32790.4|32762.1|32762.9|32731.3|11
1734621980000|2024-12-19 15:26:20|32777.1|32757.1|32779.6|32739.6|32779.6|32757.1|32761.3|32729.6|5
1734621990000|2024-12-19 15:26:30|32781.3|32741.3|32762.1|32742.1|32781.3|32747.9|32762.1|32729.6|19
1734622000000|2024-12-19 15:26:40|32757.9|32737.9|32773.8|32753.8|32777.1|32753.8|32757.9|32733.8|26
1734622010000|2024-12-19 15:26:50|32782.1|32742.1|32733.8|32693.8|32782.1|32742.1|32732.1|32683|37
1734622020000|2024-12-19 15:27:00|32730.4|32690.4|32773.8|32733.8|32773.8|32733.8|32717.1|32690.4|10
1734622030000|2024-12-19 15:27:10|32761.3|32741.3|32644.5|32604.5|32763.8|32741.3|32644.5|32604.5|86
1734622040000|2024-12-19 15:27:20|32647|32607|32659.4|32639.4|32698.6|32660.3|32646.1|32602|57
1734622050000|2024-12-19 15:27:30|32658.6|32638.6|32648.6|32628.6|32677|32645.3|32648.6|32625.3|10
1734622060000|2024-12-19 15:27:40|32652.8|32612.8|32637.8|32597.8|32652.8|32615.3|32623.6|32592|19
1734622070000|2024-12-19 15:27:50|32623.6|32603.6|32636.1|32596.1|32637|32605.3|32623.6|32592.8|11
1734622080000|2024-12-19 15:28:00|32624.5|32604.5|32622|32602|32642|32613.6|32620.3|32596.1|28
1734622090000|2024-12-19 15:28:10|32619.5|32599.5|32608.5|32588.5|32620.3|32600.3|32607.7|32580.2|85
1734622100000|2024-12-19 15:28:20|32607.7|32587.7|32695.3|32675.3|32707.8|32675.3|32606|32586|70
1734622110000|2024-12-19 15:28:30|32691.9|32671.9|32688.6|32668.6|32691.9|32671.9|32686.1|32666.1|2
1734622120000|2024-12-19 15:28:40|32686.1|32666.1|32684.5|32664.5|32686.1|32666.1|32684.5|32664.5|6
1734622130000|2024-12-19 15:28:50|32682.8|32662.8|32698.5|32678.5|32698.5|32678.5|32680.3|32660.3|17
1734622140000|2024-12-19 15:29:00|32711.1|32691.1|32738.6|32698.6|32755.2|32702.7|32711.1|32690.3|18
1734622150000|2024-12-19 15:29:10|32739.4|32699.4|32747.8|32707.8|32747.8|32713.6|32732.8|32699.4|2
1734622160000|2024-12-19 15:29:20|32754.4|32694.4|32729.4|32709.4|32754.4|32709.4|32729.4|32694.4|5
1734622170000|2024-12-19 15:29:30|32751.9|32711.9|32766.9|32706.9|32766.9|32714.4|32751.9|32706.9|5
1734622180000|2024-12-19 15:29:40|32768.6|32708.6|32756.9|32716.9|32769.4|32717.8|32756.9|32708.6|1
1734622190000|2024-12-19 15:29:50|32748.6|32728.6|32742.8|32722.8|32757.8|32728.6|32742.8|32717.8|6
1734622200000|2024-12-19 15:30:00|32740.3|32720.3|32714.3|32694.3|32743.5|32720.3|32714.3|32694.3|7
1734622210000|2024-12-19 15:30:10|32706.8|32686.8|32736.8|32696.8|32738.5|32698.5|32706.8|32686.8|11
1734622220000|2024-12-19 15:30:20|32736|32696|32710.9|32650.9|32736|32704.3|32710.9|32650.9|7
1734622230000|2024-12-19 15:30:30|32707.6|32647.6|32694.3|32654.3|32707.6|32661.8|32687.6|32644.4|12
1734622240000|2024-12-19 15:30:40|32696.8|32656.8|32716.9|32696.9|32716.9|32696.9|32696.8|32656.8|19
1734622250000|2024-12-19 15:30:50|32728.6|32688.6|32709.4|32669.4|32728.6|32688.6|32706.9|32666.9|3
1734622260000|2024-12-19 15:31:00|32701.1|32681.1|32708.6|32668.6|32709.4|32681.1|32701.1|32667.8|6
1734622270000|2024-12-19 15:31:10|32703.6|32683.6|32737|32697|32745.3|32697|32703.6|32674.5|3
1734622280000|2024-12-19 15:31:20|32735.3|32695.3|32731.1|32691.1|32735.3|32695.3|32731.1|32691.1|0
1734622290000|2024-12-19 15:31:30|32700.3|32680.3|32684.4|32644.4|32700.3|32680.3|32681.1|32644.4|9
1734622300000|2024-12-19 15:31:40|32683.6|32643.6|32656.9|32636.9|32683.6|32643.6|32656.9|32636.9|9
1734622310000|2024-12-19 15:31:50|32654.4|32634.4|32709.4|32669.4|32720.3|32690.3|32654.4|32629.4|38
1734622320000|2024-12-19 15:32:00|32717.8|32657.8|32701.9|32661.9|32717.8|32670.3|32690.3|32656.9|17
1734622330000|2024-12-19 15:32:10|32693.6|32673.6|32701.9|32661.9|32721.9|32674.4|32693.6|32661.1|7
1734622340000|2024-12-19 15:32:20|32691.9|32651.9|32690.3|32650.3|32696.9|32651.9|32688.6|32636.9|5
1734622350000|2024-12-19 15:32:30|32692.7|32652.7|32753.7|32733.7|32759.5|32733.7|32692.7|32652.7|11
1734622360000|2024-12-19 15:32:40|32752.9|32732.9|32740.4|32720.4|32753.7|32733.7|32740.4|32712.9|9
1734622370000|2024-12-19 15:32:50|32735.4|32715.4|32742|32702|32742|32715.4|32733.7|32702|4
1734622380000|2024-12-19 15:33:00|32745.4|32705.4|32739.5|32719.5|32745.4|32719.5|32739.5|32705.4|0
1734622390000|2024-12-19 15:33:10|32754.6|32714.6|32734.5|32714.5|32767|32742.9|32734.5|32700.4|46
1734622400000|2024-12-19 15:33:20|32732.9|32712.9|32730.4|32710.4|32739.5|32712.9|32730.4|32698.7|2
1734622410000|2024-12-19 15:33:30|32742|32702|32742.9|32702.9|32742.9|32702.9|32742|32702|0
1734622420000|2024-12-19 15:33:40|32742|32702|32733.7|32713.7|32742|32713.7|32733.7|32702|0
1734622430000|2024-12-19 15:33:50|32742|32702|32769.6|32729.6|32772.9|32729.6|32736.2|32702|4
1734622440000|2024-12-19 15:34:00|32757.9|32737.9|32769.7|32749.7|32769.7|32749.7|32757.9|32729.6|15
1734622450000|2024-12-19 15:34:10|32770.5|32750.5|32750.5|32730.5|32784.6|32751.3|32750.5|32711.3|13
1734622460000|2024-12-19 15:34:20|32753.8|32733.8|32760.5|32740.5|32760.5|32740.5|32753.8|32733.8|3
1734622470000|2024-12-19 15:34:30|32758|32738|32746.2|32726.2|32758|32738|32746.2|32726.2|7
1734622480000|2024-12-19 15:34:40|32744.5|32724.5|32748.7|32708.7|32757.8|32724.5|32737|32691.1|14
1734622490000|2024-12-19 15:34:50|32749.5|32709.5|32751.2|32711.2|32751.2|32711.2|32749.5|32709.5|6
1734622500000|2024-12-19 15:35:00|32754.5|32714.5|32752.7|32732.7|32767.8|32734.4|32752.7|32714.5|6
1734622510000|2024-12-19 15:35:10|32751.1|32731.1|32740.2|32720.2|32771.1|32731.1|32740.2|32706.9|21
1734622520000|2024-12-19 15:35:20|32738.6|32718.6|32746.2|32726.2|32752.8|32726.2|32738.6|32706.1|4
1734622530000|2024-12-19 15:35:30|32759.4|32739.4|32760.2|32740.2|32760.2|32740.2|32759.4|32739.4|6
1734622540000|2024-12-19 15:35:40|||||||||1
1734622550000|2024-12-19 15:35:50|32761.9|32741.9|32769.4|32749.4|32769.4|32749.4|32761.9|32741.9|6
1734622560000|2024-12-19 15:36:00|32765.2|32745.2|32764.4|32744.4|32765.2|32745.2|32764.4|32744.4|4
1734622570000|2024-12-19 15:36:10|32763.6|32743.6|32744.4|32724.4|32768.6|32743.6|32744.4|32717.7|1
1734622580000|2024-12-19 15:36:20|32743.6|32723.6|32751.9|32711.9|32751.9|32723.6|32743.6|32711.9|1
1734622590000|2024-12-19 15:36:30|32747.7|32707.7|32697|32677|32749.4|32716.1|32697|32677|10
1734622600000|2024-12-19 15:36:40|32685.2|32665.2|32675.2|32655.2|32685.2|32665.2|32671.9|32651.9|5
1734622610000|2024-12-19 15:36:50|32678.6|32658.6|32665.2|32645.2|32680.2|32660.2|32665.2|32645.2|4
1734622620000|2024-12-19 15:37:00|32664.4|32644.4|32707.8|32667.8|32707.8|32667.8|32664.4|32636.1|11
1734622630000|2024-12-19 15:37:10|||||||||1
1734622640000|2024-12-19 15:37:20|32706.2|32666.2|32671.9|32651.9|32706.2|32674.4|32671.9|32647.7|8
1734622650000|2024-12-19 15:37:30|32667.8|32647.8|32665.3|32625.3|32667.8|32647.8|32647|32625.3|9
1734622660000|2024-12-19 15:37:40|32667|32627|32639.4|32619.4|32667|32633.6|32639.4|32606.1|31
1734622670000|2024-12-19 15:37:50|32678.7|32618.7|32664.4|32644.4|32695.2|32644.4|32664.4|32618.7|19
1734622680000|2024-12-19 15:38:00|32662.7|32642.7|32657.8|32637.8|32662.7|32642.7|32657.8|32637.8|2
1734622690000|2024-12-19 15:38:10|32658.6|32638.6|32658.5|32618.5|32658.6|32638.6|32653.6|32618.5|11
1734622700000|2024-12-19 15:38:20|32646|32626|32659.4|32619.4|32659.4|32626|32645.2|32619.4|7
1734622710000|2024-12-19 15:38:30|32662.8|32622.8|32661.1|32621.1|32662.8|32622.8|32661.1|32621.1|0
1734622720000|2024-12-19 15:38:40|32660.3|32620.3|32645.2|32625.2|32660.3|32625.2|32645.2|32616.9|1
1734622730000|2024-12-19 15:38:50|32644.4|32624.4|32644.4|32624.4|32644.4|32624.4|32644.4|32624.4|2
1734622740000|2024-12-19 15:39:00|32652.7|32612.7|32640.2|32620.2|32652.7|32624.4|32640.2|32612.7|0
1734622750000|2024-12-19 15:39:10|32644.4|32624.4|32644.4|32624.4|32644.4|32624.4|32644.4|32624.4|1
1734622760000|2024-12-19 15:39:20|32640.2|32620.2|32640.2|32620.2|32640.2|32620.2|32640.2|32620.2|14
1734622770000|2024-12-19 15:39:30|32639.4|32619.4|32646.9|32606.9|32647.7|32619.4|32639.4|32606.9|8
1734622780000|2024-12-19 15:39:40|32638.6|32618.6|32639.4|32619.4|32639.4|32619.4|32635.2|32615.2|17
1734622800000|2024-12-19 15:40:00|32640.2|32620.2|32597.7|32557.7|32640.2|32620.2|32590.2|32557.7|118
1734622810000|2024-12-19 15:40:10|32589.4|32569.4|32593.6|32573.6|32593.6|32573.6|32589.4|32569.4|29
1734622820000|2024-12-19 15:40:20|32606.1|32566.1|32616.9|32576.9|32616.9|32585.2|32605.2|32566.1|2
1734622830000|2024-12-19 15:40:30|32606|32566|32607.7|32567.7|32607.7|32567.7|32606|32566|1
1734622840000|2024-12-19 15:40:40|32604.4|32564.4|32600.2|32560.2|32604.4|32564.4|32600.2|32560.2|0
1734622850000|2024-12-19 15:40:50|32596.1|32556.1|32581.9|32561.9|32596.1|32564.4|32579.4|32551.9|5
1734622860000|2024-12-19 15:41:00|32578.6|32558.6|32576.9|32556.9|32581.1|32561.1|32576.9|32556.9|3
1734622870000|2024-12-19 15:41:10|||||||||2
1734622880000|2024-12-19 15:41:20|32576.1|32556.1|32446.8|32406.8|32576.1|32556.1|32436.8|32406.8|78
1734622890000|2024-12-19 15:41:30|32451.8|32391.8|32400.1|32380.1|32451.8|32405.2|32400.1|32379.3|18
1734622900000|2024-12-19 15:41:40|32391.8|32371.8|32421.8|32401.8|32421.8|32401.8|32379.3|32346.1|31
1734622910000|2024-12-19 15:41:50|32431.8|32411.8|32442.7|32422.7|32449.3|32429.3|32431.8|32411.8|8
1734622920000|2024-12-19 15:42:00|32451|32411|32439.4|32379.4|32451|32411|32411.8|32361|36
1734622930000|2024-12-19 15:42:10|32437.7|32377.7|32415.2|32395.2|32438.5|32395.2|32415.2|32377.7|9
1734622940000|2024-12-19 15:42:20|32423.5|32383.5|32436|32396|32436|32399.4|32414.4|32381.9|10
1734622950000|2024-12-19 15:42:30|32434.4|32414.4|32431|32391|32434.4|32414.4|32424.4|32391|15
1734622960000|2024-12-19 15:42:40|32429.4|32389.4|32354.3|32334.3|32429.4|32389.4|32297.7|32260.2|90
1734622970000|2024-12-19 15:42:50|32355.2|32335.2|32366.8|32326.8|32376|32344.3|32355.2|32326.8|15
1734622980000|2024-12-19 15:43:00|32368.5|32328.5|32351|32311|32383.4|32358.5|32346|32296|35
1734622990000|2024-12-19 15:43:10|32352.7|32312.7|32369.4|32309.4|32370.2|32337.7|32351|32309.4|22
1734623000000|2024-12-19 15:43:20|32371.1|32311.1|32369.4|32309.4|32371.1|32311.1|32369.4|32309.4|3
1734623010000|2024-12-19 15:43:30|32367.8|32307.8|32333.5|32313.5|32367.8|32313.5|32333.5|32307.8|4
1734623020000|2024-12-19 15:43:40|32314.1|32274.1|32382.7|32342.7|32382.7|32347.7|32301.8|32258.5|14
1734623030000|2024-12-19 15:43:50|32376.8|32336.8|32379.4|32339.4|32379.4|32343.5|32358.5|32336.8|5
1734623040000|2024-12-19 15:44:00|32381|32341|32397.7|32377.7|32401.1|32379.3|32381|32341|6
1734623050000|2024-12-19 15:44:10|32411|32371|32446.8|32426.8|32446.8|32426.8|32409.4|32371|18
1734623060000|2024-12-19 15:44:20|32418.5|32398.5|32396|32356|32418.5|32398.5|32386.8|32356|18
1734623070000|2024-12-19 15:44:30|32393.5|32353.5|32396|32356|32396|32367.7|32387.7|32353.5|1
1734623080000|2024-12-19 15:44:40|32394.3|32354.3|32398.5|32358.5|32398.5|32358.5|32394.3|32354.3|1
1734623090000|2024-12-19 15:44:50|32393.5|32373.5|32430.2|32410.2|32441|32410.2|32393.5|32366.9|11
1734623100000|2024-12-19 15:45:00|32432.7|32412.7|32473.5|32433.5|32484.3|32444.3|32432.7|32407.7|17
1734623110000|2024-12-19 15:45:10|32466|32446|32467.7|32427.7|32471.9|32451.9|32461.1|32427.7|8
1734623120000|2024-12-19 15:45:20|32466.9|32406.9|32480.2|32440.2|32489.4|32454.4|32460.2|32406.9|43
1734623130000|2024-12-19 15:45:30|32482.7|32442.7|32504.4|32464.4|32511.9|32464.4|32480.2|32442.7|5
1734623140000|2024-12-19 15:45:40|32502.7|32462.7|32496.9|32476.9|32506.9|32478.6|32496.9|32462.7|7
1734623150000|2024-12-19 15:45:50|32496.1|32476.1|32488.6|32448.6|32496.9|32476.1|32483.5|32436.9|17
1734623160000|2024-12-19 15:46:00|32489.4|32449.4|32466.9|32426.9|32489.4|32449.4|32451.8|32426.9|13
1734623170000|2024-12-19 15:46:10|32468.5|32428.5|32446|32426|32468.5|32433.5|32446|32417.7|2
1734623180000|2024-12-19 15:46:20|32453.5|32413.5|32424.2|32384.2|32453.5|32413.5|32424.2|32382.6|7
1734623190000|2024-12-19 15:46:30|32416.8|32376.8|32385.1|32365.1|32418.5|32381|32382.6|32362.6|11
1734623210000|2024-12-19 15:46:50|32386.8|32366.8|32424.4|32384.4|32428.5|32384.4|32386.8|32366.8|1
1734623220000|2024-12-19 15:47:00|32426.8|32386.8|32398.5|32378.5|32429.3|32397.6|32398.5|32378.5|2
1734623230000|2024-12-19 15:47:10|32395.9|32375.9|32444.3|32404.3|32444.3|32404.3|32395.9|32370.2|10
1734623240000|2024-12-19 15:47:20|32432.6|32412.6|32450.1|32410.1|32450.1|32418.5|32432.6|32404.3|0
1734623250000|2024-12-19 15:47:30|32448.5|32408.5|32447.6|32407.6|32448.5|32408.5|32447.6|32407.6|1
1734623260000|2024-12-19 15:47:40|32449.3|32409.3|32454.4|32414.4|32454.4|32414.4|32416.8|32384.3|13
1734623270000|2024-12-19 15:47:50|32456.1|32416.1|32435.2|32415.2|32456.1|32416.1|32435.2|32410.2|2
1734623280000|2024-12-19 15:48:00|32433.5|32413.5|32420.2|32400.2|32433.5|32413.5|32420.2|32400.2|3
1734623290000|2024-12-19 15:48:10|32417.7|32397.7|32414.4|32394.4|32417.7|32397.7|32414.4|32394.4|6
1734623300000|2024-12-19 15:48:20|32412.7|32392.7|32406.9|32386.9|32412.7|32392.7|32406.9|32386.9|4
1734623310000|2024-12-19 15:48:30|32405.2|32385.2|32406|32386|32407.7|32387.7|32405.2|32385.2|0
1734623320000|2024-12-19 15:48:40|32408.5|32388.5|32417.7|32377.7|32417.7|32389.3|32408.5|32377.7|1
1734623330000|2024-12-19 15:48:50|32401.9|32381.9|32425.2|32405.2|32429.4|32405.2|32401.9|32367.7|3
1734623340000|2024-12-19 15:49:00|32426.1|32406.1|32402.6|32362.6|32426.1|32406.1|32399.3|32362.6|6
1734623350000|2024-12-19 15:49:10|32397.7|32357.7|32386.9|32366.9|32400.2|32371.9|32386.9|32357.7|7
1734623360000|2024-12-19 15:49:20|32386.1|32366.1|32384.4|32364.4|32386.1|32366.1|32384.4|32364.4|12
1734623370000|2024-12-19 15:49:30|32386.1|32366.1|32391.1|32371.1|32391.1|32371.1|32386.1|32366.1|6
1734623380000|2024-12-19 15:49:40|32386.9|32366.9|32381.1|32361.1|32394.4|32366.9|32381.1|32353.6|9
1734623390000|2024-12-19 15:49:50|32377.8|32357.8|32359.4|32319.4|32377.8|32357.8|32336.9|32289.4|35
1734623400000|2024-12-19 15:50:00|32351.1|32331.1|32377|32337|32382.8|32337.8|32351.1|32322.8|1
1734623410000|2024-12-19 15:50:10|32376.1|32336.1|32356.9|32296.9|32378.6|32336.1|32353.6|32296.9|4
1734623430000|2024-12-19 15:50:30|32343.6|32303.6|32340.2|32280.2|32343.6|32313.6|32311.1|32280.2|16
1734623440000|2024-12-19 15:50:40|32325.2|32285.2|32292.7|32272.7|32325.2|32285.2|32289.4|32256.1|15
1734623450000|2024-12-19 15:50:50|32308.6|32268.6|32290.2|32270.2|32310.2|32282.7|32290.2|32268.6|5
1734623460000|2024-12-19 15:51:00|32289.4|32269.4|32325.2|32305.2|32330.2|32305.2|32289.4|32255.2|19
1734623470000|2024-12-19 15:51:10|32327.7|32287.7|32321|32281|32327.7|32296|32307.7|32281|8
1734623480000|2024-12-19 15:51:20|32320.2|32280.2|32300.2|32280.2|32320.2|32281.9|32300.2|32276.9|1
1734623490000|2024-12-19 15:51:30|32299.4|32279.4|32278.6|32258.6|32299.4|32279.4|32271.1|32251.1|35
1734623500000|2024-12-19 15:51:40|32281.1|32261.1|32216.8|32176.8|32286.9|32266.9|32216.8|32171.9|37
1734623510000|2024-12-19 15:51:50|32214.4|32174.4|32201.9|32181.9|32214.4|32182.7|32201.9|32153.6|36
1734623520000|2024-12-19 15:52:00|32203.6|32183.6|32215.2|32195.2|32231.1|32195.2|32200.2|32171.1|25
1734623530000|2024-12-19 15:52:10|32216.9|32196.9|32258.4|32198.4|32258.4|32206.1|32216.9|32180.2|24
1734623540000|2024-12-19 15:52:20|32261.8|32201.8|32222.7|32202.7|32261.8|32209.4|32222.7|32185.2|6
1734623550000|2024-12-19 15:52:30|32223.5|32203.5|32218.4|32198.4|32224.4|32204.4|32213.5|32175.9|38
1734623560000|2024-12-19 15:52:40|32203.3|32183.3|32202.5|32182.5|32203.3|32183.3|32200|32180|36
1734623570000|2024-12-19 15:52:50|32203.3|32183.3|32256.6|32216.6|32261.6|32216.6|32201.6|32178.3|10
1734623580000|2024-12-19 15:53:00|32257.5|32217.5|32269.2|32249.2|32275|32249.2|32257.5|32214.2|37
1734623590000|2024-12-19 15:53:10|32270.9|32250.9|32280.8|32240.8|32284.2|32255.9|32270.9|32240.8|6
1734623600000|2024-12-19 15:53:20|32272.5|32252.5|32285.8|32245.8|32285.8|32252.5|32272.5|32244.2|0
1734623610000|2024-12-19 15:53:30|32286.6|32246.6|32293.3|32253.3|32293.3|32253.3|32286.6|32246.6|2
1734623620000|2024-12-19 15:53:40|32290.8|32250.8|32268.3|32208.3|32290.8|32250.8|32250|32206.6|24
1734623630000|2024-12-19 15:53:50|32260|32220|32224.9|32184.9|32260.8|32220.8|32224.9|32184.9|3
1734623640000|2024-12-19 15:54:00|32225.7|32185.7|32241.6|32181.6|32241.6|32191.6|32211.6|32175.7|17
1734623650000|2024-12-19 15:54:10|32235|32195|32229.1|32189.1|32235|32195|32229.1|32189.1|4
1734623660000|2024-12-19 15:54:20|32222.4|32182.4|32240|32180|32240|32191.6|32207.4|32179.9|11
1734623670000|2024-12-19 15:54:30|32241.7|32181.7|32245|32205|32245|32205|32240|32181.7|6
1734623680000|2024-12-19 15:54:40|32243.3|32203.3|32245.7|32185.7|32247.4|32203.3|32240.8|32185.7|5
1734623690000|2024-12-19 15:54:50|32230.7|32190.7|32230.7|32190.7|32230.7|32190.7|32230.7|32190.7|0
1734623700000|2024-12-19 15:55:00|32224.9|32184.9|32199|32179|32224.9|32184.9|32199|32178.2|5
1734623710000|2024-12-19 15:55:10|||||||||2
1734623720000|2024-12-19 15:55:20|32200.8|32160.8|32186.6|32166.6|32200.8|32170.8|32186.6|32158.3|6
1734623730000|2024-12-19 15:55:30|32182.4|32162.4|32189.9|32149.9|32189.9|32162.4|32181.6|32149.9|8
1734623740000|2024-12-19 15:55:40|32210.8|32150.8|32225.8|32165.8|32225.8|32194.1|32205.9|32150.8|33
1734623750000|2024-12-19 15:55:50|32211.7|32191.7|32217.4|32177.4|32220.8|32191.7|32211.7|32177.4|3
1734623760000|2024-12-19 15:56:00|32220.8|32180.8|32232.5|32192.5|32232.5|32192.5|32220.8|32180.8|2
1734623770000|2024-12-19 15:56:10|32226.7|32206.7|32242.6|32202.6|32242.6|32210.9|32226.7|32202.6|2
1734623780000|2024-12-19 15:56:20|32244.2|32204.2|32244.2|32204.2|32244.2|32204.2|32244.2|32204.2|1
1734623790000|2024-12-19 15:56:30|32242.5|32202.5|32231.7|32191.7|32248.4|32202.5|32231.7|32188.4|11
1734623800000|2024-12-19 15:56:40|32194.1|32174.1|32191.7|32171.7|32195.8|32175.8|32191.7|32171.7|5
1734623810000|2024-12-19 15:56:50|32190.1|32170.1|32149.1|32129.1|32190.1|32170.1|32149.1|32116.6|33
1734623820000|2024-12-19 15:57:00|32147.4|32127.4|32158.2|32118.2|32169.9|32127.4|32134.9|32106.6|29
1734623830000|2024-12-19 15:57:10|32154.9|32114.9|32126.6|32106.6|32154.9|32119.1|32126.6|32106.6|3
1734623840000|2024-12-19 15:57:20|32124.2|32104.2|32105.8|32085.8|32132.4|32105.8|32105.8|32082.4|25
1734623850000|2024-12-19 15:57:30|32101.6|32081.6|32085.8|32065.8|32101.6|32081.6|32081.6|32054.1|26
1734623860000|2024-12-19 15:57:40|32094.1|32054.1|32088.3|32048.3|32094.1|32061.6|32080.8|32048.3|6
1734623870000|2024-12-19 15:57:50|32089.1|32049.1|32109.9|32069.9|32112.4|32084.1|32075.8|32048.3|6
1734623880000|2024-12-19 15:58:00|32108.3|32068.3|32094.9|32074.9|32108.3|32074.9|32094.9|32067.4|12
1734623890000|2024-12-19 15:58:10|32110.8|32070.8|32145.8|32105.8|32145.8|32105.8|32095.8|32067.4|18
1734623900000|2024-12-19 15:58:20|32140.8|32100.8|32137.5|32097.5|32140.8|32100.8|32137.5|32097.5|1
1734623910000|2024-12-19 15:58:30|32132.4|32092.4|32132.4|32092.4|32132.4|32092.4|32132.4|32092.4|19
1734623920000|2024-12-19 15:58:40|32130.8|32090.8|32112.4|32052.4|32130.8|32090.8|32084.1|32044.2|11
1734623930000|2024-12-19 15:58:50|32115.1|32095.1|32136.6|32096.6|32138.4|32108.3|32115.1|32095.1|14
1734623940000|2024-12-19 15:59:00|32128.3|32108.3|32126.6|32086.6|32139.1|32108.3|32124.9|32079.1|6
1734623950000|2024-12-19 15:59:10|32122.4|32082.4|32093.2|32053.2|32122.4|32089.9|32074.1|32047.4|16
1734623960000|2024-12-19 15:59:20|32091.6|32051.6|32058.2|32038.2|32091.6|32056.6|32030.7|32008.2|55
1734623970000|2024-12-19 15:59:30|32088.2|32028.2|32086.6|32066.6|32094.9|32066.6|32082.4|32028.2|4
1734623980000|2024-12-19 15:59:40|32087.4|32067.4|32087.4|32067.4|32088.2|32068.2|32087.4|32067.4|4
1734623990000|2024-12-19 15:59:50|32095.7|32055.7|32089.1|32029.1|32095.7|32063.2|32082.4|32029.1|4
1734624000000|2024-12-19 16:00:00|32074.9|32034.9|32050.7|32030.7|32074.9|32042.4|32050.7|32030.7|5
1734624010000|2024-12-19 16:00:10|32048.2|32028.2|32063.2|32023.2|32063.2|32029.9|32048.2|32023.2|6
1734624020000|2024-12-19 16:00:20|32064.1|32024.1|32047.4|32027.4|32064.1|32032.4|32047.4|32024.1|10
1734624030000|2024-12-19 16:00:30|32052.4|32032.4|32059.1|32039.1|32073.2|32041.6|32052.4|32032.4|12
1734624040000|2024-12-19 16:00:40|32056.6|32036.6|32080|32040|32081.7|32041.7|32052.4|32024.1|19
1734624050000|2024-12-19 16:00:50|32086.6|32046.6|32123.3|32103.3|32123.3|32103.3|32079.1|32046.6|18
1734624060000|2024-12-19 16:01:00|32124.1|32104.1|32135|32115|32141.6|32115|32124.1|32101.6|9
1734624070000|2024-12-19 16:01:10|32141.6|32101.6|32140.8|32100.8|32149.2|32122.5|32131.7|32100|18
1734624080000|2024-12-19 16:01:20|32139.2|32099.2|32139.2|32099.2|32139.2|32099.2|32139.2|32099.2|2
1734624090000|2024-12-19 16:01:30|32130.9|32110.9|32140.9|32100.9|32148.4|32128.4|32124.2|32080|12
1734624100000|2024-12-19 16:01:40|32135.9|32115.9|32150.7|32130.7|32150.7|32130.7|32130|32110|15
1734624110000|2024-12-19 16:01:50|32150.8|32130.8|32149.1|32129.1|32151.6|32131.6|32149.1|32129.1|6
1734624120000|2024-12-19 16:02:00|32153.3|32133.3|32194.2|32174.2|32200|32175|32153.3|32133.3|31
1734624130000|2024-12-19 16:02:10|32195|32175|32165.8|32145.8|32201.6|32175|32165.8|32145.8|1
1734624140000|2024-12-19 16:02:20|32162.5|32142.5|32092.4|32052.4|32162.5|32142.5|32092.4|32052.4|8
1734624150000|2024-12-19 16:02:30|32079.9|32059.9|32079.1|32059.1|32080.8|32060.8|32077.4|32057.4|3
1734624160000|2024-12-19 16:02:40|32078.3|32058.3|32084.1|32064.1|32102.5|32064.1|32073.3|32026.6|18
1734624170000|2024-12-19 16:02:50|32081.6|32061.6|32071.6|32051.6|32088.2|32061.6|32071.6|32044.9|3
1734624180000|2024-12-19 16:03:00|32070.7|32050.7|32054.1|32034.1|32070.7|32050.7|32054.1|32034.1|2
1734624190000|2024-12-19 16:03:10|32052.4|32032.4|32059.9|32019.9|32059.9|32032.4|32052.4|32019.9|1
1734624200000|2024-12-19 16:03:20|32047.4|32027.4|32070.7|32030.7|32070.7|32036.6|32044.9|32024.9|11
1734624210000|2024-12-19 16:03:30|32059|32039|32062.4|32042.4|32065.7|32045.7|32059|32039|9
1734624220000|2024-12-19 16:03:40|32064|32044|32049.9|32029.9|32065.7|32044.9|32049.9|32025.7|2
1734624230000|2024-12-19 16:03:50|32047.4|32027.4|32048.2|32028.2|32062.4|32028.2|32047.4|32020.7|2
1734624240000|2024-12-19 16:04:00|32044.9|32024.9|32061.5|32041.5|32061.5|32041.5|32029.9|32008.2|30
1734624250000|2024-12-19 16:04:10|32059.9|32039.9|32064.9|32044.9|32080|32044.9|32059.9|32036.6|9
1734624260000|2024-12-19 16:04:20|32063.3|32043.3|32064.1|32044.1|32077.4|32045.7|32063.3|32031.6|9
1734624270000|2024-12-19 16:04:30|||||||||2
1734624280000|2024-12-19 16:04:40|32065.7|32025.7|32049|32009|32065.7|32029.9|32034.9|32009|8
1734624290000|2024-12-19 16:04:50|32050.7|32010.7|32051.5|32011.5|32051.5|32011.5|32050.7|32010.7|0
1734624300000|2024-12-19 16:05:00|32052.4|32012.4|32103.3|32083.3|32110.8|32090.8|32045.7|32012.4|62
1734624310000|2024-12-19 16:05:10|32102.5|32082.5|32088.2|32048.2|32110.8|32082.5|32088.2|32048.2|7
1734624320000|2024-12-19 16:05:20|32089|32029|32061.6|32021.6|32089|32029|32061.6|32021.6|4
1734624330000|2024-12-19 16:05:30|32053.3|32033.3|32058.3|32038.3|32065.8|32038.3|32053.3|32025.8|11
1734624340000|2024-12-19 16:05:40|32057.5|32037.5|32055.8|32035.8|32057.5|32037.5|32054.1|32034.1|3
1734624350000|2024-12-19 16:05:50|32050|32030|32052.5|32032.5|32052.5|32032.5|32043.3|32023.3|13
1734624360000|2024-12-19 16:06:00|32053.3|32033.3|32059.2|32019.2|32059.2|32036.7|32053.3|32019.2|4
1734624370000|2024-12-19 16:06:10|32060|32020|32073.3|32033.3|32080.8|32050|32060|32020|12
1734624380000|2024-12-19 16:06:20|32058.3|32038.3|32059.1|32039.1|32059.1|32039.1|32044.1|32024.1|8
1734624390000|2024-12-19 16:06:30|32064.1|32044.1|32064.1|32044.1|32064.1|32044.1|32064.1|32044.1|3
1734624400000|2024-12-19 16:06:40|32071.6|32051.6|32085|32065|32085.8|32065.8|32071.6|32051.6|8
1734624410000|2024-12-19 16:06:50|32078.3|32058.3|32095|32055|32095|32060|32078.3|32050.8|4
1734624420000|2024-12-19 16:07:00|32092.5|32052.5|32114.2|32094.2|32122.5|32094.2|32092.5|32052.5|10
1734624430000|2024-12-19 16:07:10|32120|32100|32120|32080|32134.1|32100|32120|32074.1|5
1734624440000|2024-12-19 16:07:20|32104.1|32084.1|32102.4|32082.4|32104.1|32084.1|32102.4|32082.4|7
1734624450000|2024-12-19 16:07:30|32100.7|32080.7|32104.1|32084.1|32104.1|32084.1|32100.7|32080.7|6
1734624460000|2024-12-19 16:07:40|32115.8|32075.8|32106.6|32066.6|32131.6|32084.1|32099.1|32066.6|27
1734624470000|2024-12-19 16:07:50|32102.4|32062.4|32102.4|32062.4|32102.4|32062.4|32102.4|32062.4|4
1734624480000|2024-12-19 16:08:00|32099|32059|32125.8|32085.8|32125.8|32091.6|32086.5|32059|20
1734624490000|2024-12-19 16:08:10|32130|32090|32119.1|32099.1|32130|32099.1|32119.1|32085.8|2
1734624500000|2024-12-19 16:08:20|32130.8|32090.8|32134.1|32094.1|32134.1|32094.1|32130.8|32090.8|5
1734624520000|2024-12-19 16:08:40|32122.5|32102.5|32145.8|32125.8|32165|32132.5|32122.5|32102.5|32
1734624530000|2024-12-19 16:08:50|||||||||1
1734624540000|2024-12-19 16:09:00|32160.8|32120.8|32146.6|32126.6|32161.6|32126.6|32146.6|32120.8|6
1734624550000|2024-12-19 16:09:10|32142.5|32122.5|32157.6|32137.6|32157.6|32137.6|32137.5|32109.1|39
1734624560000|2024-12-19 16:09:20|32179.2|32159.2|32181.7|32161.7|32190.9|32161.7|32179.2|32149.2|9
1734624570000|2024-12-19 16:09:30|32180.1|32160.1|32176.7|32156.7|32180.1|32160.1|32176.7|32156.7|16
1734624580000|2024-12-19 16:09:40|32173.4|32153.4|32190.2|32150.2|32190.2|32153.4|32169.2|32149.2|13
1734624590000|2024-12-19 16:09:50|32191.8|32151.8|32180.9|32160.9|32194.2|32162.6|32180.1|32151.8|10
1734624600000|2024-12-19 16:10:00|32185.1|32165.1|32200.9|32180.9|32209.2|32180.9|32185.1|32158.4|5
1734624610000|2024-12-19 16:10:10|32202.6|32182.6|32213.4|32193.4|32225.1|32193.4|32202.6|32182.6|12
1734624620000|2024-12-19 16:10:20|32210.9|32190.9|32184.2|32164.2|32214.2|32190.9|32184.2|32164.2|4
1734624630000|2024-12-19 16:10:30|32183.4|32163.4|32217.6|32197.6|32225.1|32197.6|32183.4|32163.4|9
1734624640000|2024-12-19 16:10:40|32215.9|32195.9|32224.2|32204.2|32224.2|32204.2|32211.7|32191.7|7
1734624650000|2024-12-19 16:10:50|32225.9|32205.9|32228.4|32208.4|32228.4|32208.4|32225.1|32205.1|5
1734624660000|2024-12-19 16:11:00|32232.6|32212.6|32266.9|32246.9|32267.7|32247.7|32232.6|32212.6|25
1734624670000|2024-12-19 16:11:10|32279.4|32239.4|32274.3|32234.3|32279.4|32251|32266|32234.3|17
1734624680000|2024-12-19 16:11:20|32271|32231|32248.5|32228.5|32271|32232.7|32247.7|32226|7
1734624690000|2024-12-19 16:11:30|32246.8|32226.8|32256.9|32236.9|32259.3|32236.9|32239.4|32214.5|22
1734624700000|2024-12-19 16:11:40|32272|32252|32288.6|32268.6|32288.6|32268.6|32272|32252|6
1734624710000|2024-12-19 16:11:50|32313.6|32253.6|32337|32297|32352|32323.7|32310.4|32253.6|72
1734624720000|2024-12-19 16:12:00|32333.6|32293.6|32327|32307|32338.6|32310.3|32326.1|32293.6|16
1734624730000|2024-12-19 16:12:10|32335.3|32295.3|32331.1|32311.1|32335.3|32311.1|32322|32291.1|11
1734624740000|2024-12-19 16:12:20|32339.5|32299.5|32319.5|32299.5|32339.5|32299.5|32319.5|32292.8|3
1734624750000|2024-12-19 16:12:30|32317.8|32297.8|32207.7|32167.7|32317.8|32297.8|32164.3|32144.3|91
1734624760000|2024-12-19 16:12:40|32211|32171|32221.9|32181.9|32221.9|32181.9|32211|32171|11
1734624770000|2024-12-19 16:12:50|32216.9|32176.9|32195.2|32175.2|32216.9|32176.9|32195.2|32167.7|2
1734624780000|2024-12-19 16:13:00|32194.4|32174.4|32196.8|32176.8|32203.5|32176.8|32194.4|32156.8|4
1734624790000|2024-12-19 16:13:10|32208.5|32168.5|32201|32181|32208.5|32181|32201|32168.5|0
1734624800000|2024-12-19 16:13:20|32216.1|32176.1|32211.9|32191.9|32218.5|32191.9|32211.9|32176.1|4
1734624810000|2024-12-19 16:13:30|32215.2|32195.2|32215.2|32195.2|32215.2|32195.2|32215.2|32195.2|3
1734624820000|2024-12-19 16:13:40|32216.9|32196.9|32217.7|32197.7|32217.7|32197.7|32216.9|32196.9|0
1734624830000|2024-12-19 16:13:50|32216.9|32196.9|32205.2|32185.2|32222.7|32196.9|32205.2|32182.7|3
1734624840000|2024-12-19 16:14:00|32200.2|32180.2|32118.5|32098.5|32200.2|32180.2|32118.5|32098.5|30
1734624850000|2024-12-19 16:14:10|32116.8|32096.8|32116|32096|32125.2|32096.8|32116|32085.2|6
1734624860000|2024-12-19 16:14:20|32115.2|32095.2|32114.4|32094.4|32117.7|32097.7|32114.4|32094.4|0
1734624870000|2024-12-19 16:14:30|32116.9|32096.9|32159.4|32139.4|32159.4|32139.4|32116.9|32096.9|9
1734624880000|2024-12-19 16:14:40|32157.8|32137.8|32161.9|32101.9|32166.1|32137.8|32157.8|32101.9|9
1734624890000|2024-12-19 16:14:50|32153.6|32113.6|32155.2|32095.2|32162.7|32114.4|32153.6|32095.2|7
1734624900000|2024-12-19 16:15:00|32128.5|32108.5|32157.7|32117.7|32169.3|32117.7|32128.5|32103.5|5
1734624910000|2024-12-19 16:15:10|32151|32131|32155.2|32135.2|32155.2|32135.2|32151|32131|3
1734624920000|2024-12-19 16:15:20|32161.8|32141.8|32216.1|32176.1|32217.7|32184.4|32161.8|32128.5|20
1734624930000|2024-12-19 16:15:30|32196.1|32132.7|32183.6|32143.6|32196.1|32144.4|32183.6|32132.7|8
1734624940000|2024-12-19 16:15:40|32182.8|32142.8|32172.7|32132.7|32182.8|32142.8|32172.7|32132.7|2
1734624950000|2024-12-19 16:15:50|||||||||1
1734624960000|2024-12-19 16:16:00|32171|32131|32161.9|32141.9|32171|32141.9|32153.6|32126.1|15
1734624970000|2024-12-19 16:16:10|32163.6|32143.6|32170.3|32150.3|32170.3|32150.3|32163.6|32143.6|2
1734624980000|2024-12-19 16:16:20|||||||||3
1734624990000|2024-12-19 16:16:30|32183.6|32143.6|32210.4|32170.4|32210.4|32171.9|32178.6|32143.6|12
1734625000000|2024-12-19 16:16:40|32215.4|32175.4|32218.6|32178.6|32219.5|32179.5|32215.4|32175.4|1
1734625010000|2024-12-19 16:16:50|32220.3|32180.3|32215.3|32175.3|32221.1|32181.1|32215.3|32175.3|11
1734625020000|2024-12-19 16:17:00|32217|32177|32183.5|32143.5|32217.8|32177.8|32183.5|32143.5|19
1734625030000|2024-12-19 16:17:10|32181.8|32141.8|32176.9|32136.9|32181.8|32141.8|32176.9|32136.9|0
1734625040000|2024-12-19 16:17:20|32168.6|32148.6|32183.6|32143.6|32183.6|32149.4|32168.6|32142.8|6
1734625060000|2024-12-19 16:17:40|32185.2|32145.2|32189.4|32149.4|32189.4|32149.4|32185.2|32145.2|3
1734625070000|2024-12-19 16:17:50|32191.1|32151.1|32227.7|32167.7|32227.7|32167.7|32191.1|32151.1|2
1734625080000|2024-12-19 16:18:00|32226.1|32166.1|32226.1|32206.1|32226.1|32206.1|32214.5|32166.1|27
1734625090000|2024-12-19 16:18:10|32226.9|32206.9|32236.1|32216.1|32236.1|32216.1|32226.9|32206.9|6
1734625100000|2024-12-19 16:18:20|32235.3|32215.3|32271.2|32231.2|32271.2|32231.2|32235.3|32208.7|12
1734625110000|2024-12-19 16:18:30|32272|32232|32272|32232|32272|32232|32272|32232|3
1734625120000|2024-12-19 16:18:40|32271.2|32231.2|32229.5|32209.5|32271.2|32231.2|32229.5|32202|4
1734625130000|2024-12-19 16:18:50|32234.4|32194.4|32206.1|32166.1|32234.4|32194.4|32204.4|32166.1|6
1734625140000|2024-12-19 16:19:00|32198.6|32158.6|32202.9|32142.9|32202.9|32158.6|32174.4|32141.2|16
1734625150000|2024-12-19 16:19:10|32198.7|32158.7|32212.8|32172.8|32218.6|32172.8|32198.7|32158.6|0
1734625160000|2024-12-19 16:19:20|32214.5|32174.5|32214.5|32174.5|32214.5|32174.5|32214.5|32174.5|0
1734625180000|2024-12-19 16:19:40|32217.8|32177.8|32227.8|32187.8|32227.8|32191.1|32210.3|32177.8|3
1734625190000|2024-12-19 16:19:50|32227|32187|32195|32155|32227|32187|32195|32155|14
1734625200000|2024-12-19 16:20:00|32185.2|32145.2|32181.1|32141.1|32185.2|32145.2|32181.1|32141.1|2
1734625210000|2024-12-19 16:20:10|32184.4|32144.4|32182.7|32142.7|32184.4|32144.4|32182.7|32142.7|0
1734625220000|2024-12-19 16:20:20|32184.4|32144.4|32195.3|32155.3|32200.3|32155.3|32184.4|32140.3|6
1734625230000|2024-12-19 16:20:30|32199.4|32159.4|32229.5|32189.5|32240.3|32189.5|32199.4|32157.8|9
1734625240000|2024-12-19 16:20:40|32228.7|32188.7|32227|32187|32228.7|32188.7|32227|32187|1
1734625250000|2024-12-19 16:20:50|32227.8|32187.8|32251.2|32211.2|32257.8|32212|32227.8|32187.8|5
1734625260000|2024-12-19 16:21:00|32244.5|32224.5|32245.3|32225.3|32245.3|32225.3|32244.5|32224.5|2
1734625270000|2024-12-19 16:21:10|32247.8|32227.8|32277.8|32237.8|32277.8|32237.8|32247.8|32227.8|12
1734625280000|2024-12-19 16:21:20|32280.3|32240.3|32282|32242|32282|32242|32280.3|32240.3|1
1734625290000|2024-12-19 16:21:30|32281.2|32241.2|32281.2|32241.2|32281.2|32241.2|32281.2|32241.2|1
1734625300000|2024-12-19 16:21:40|32267.8|32247.8|32273.7|32233.7|32281.2|32247.8|32252|32218.7|6
1734625310000|2024-12-19 16:21:50|32275.3|32235.3|32276.2|32236.2|32276.2|32247.8|32267|32235.3|2
1734625320000|2024-12-19 16:22:00|32275.3|32235.3|32256.2|32236.2|32275.3|32243.7|32256.2|32235.3|3
1734625330000|2024-12-19 16:22:10|32269.5|32229.5|32252|32232|32269.5|32245.4|32252|32229.5|16
1734625340000|2024-12-19 16:22:20|32247|32227|32218.7|32198.7|32247|32227|32218.7|32187|8
1734625350000|2024-12-19 16:22:30|32217.8|32197.8|32221.2|32181.2|32225.3|32197.8|32217|32180.3|6
1734625370000|2024-12-19 16:22:50|32222.8|32182.8|32223.7|32183.7|32223.7|32183.7|32222.8|32182.8|0
1734625380000|2024-12-19 16:23:00|32232|32172|32221.2|32181.2|32232|32191.2|32208.7|32172|12
1734625390000|2024-12-19 16:23:10|32225.3|32185.3|32225.3|32185.3|32225.3|32185.3|32224.5|32184.5|0
1734625400000|2024-12-19 16:23:20|32222.8|32202.8|32259.5|32219.5|32263.7|32232|32222.8|32202.8|10
1734625410000|2024-12-19 16:23:30|||||||||2
1734625420000|2024-12-19 16:23:40|32252|32232|32252|32232|32252|32232|32252|32232|0
1734625440000|2024-12-19 16:24:00|||||||||1
1734625450000|2024-12-19 16:24:10|32256.2|32236.2|32252.9|32232.9|32256.2|32236.2|32252.9|32232.9|5
1734625460000|2024-12-19 16:24:20|32249.6|32229.6|32247.9|32227.9|32249.6|32229.6|32247.9|32227.9|2
1734625470000|2024-12-19 16:24:30|32247.1|32227.1|32232|32212|32247.1|32227.1|32232|32212|10
1734625480000|2024-12-19 16:24:40|32244.5|32204.5|32257.8|32217.8|32257.8|32217.8|32244.5|32204.5|2
1734625490000|2024-12-19 16:24:50|32255.3|32215.3|32247|32227|32255.3|32227|32247|32215.3|3
1734625500000|2024-12-19 16:25:00|32254.5|32234.5|32262|32242|32262|32242|32254.5|32234.5|4
1734625510000|2024-12-19 16:25:10|32264.5|32244.5|32227|32207|32265.3|32244.5|32227|32207|10
1734625520000|2024-12-19 16:25:20|32222|32202|32218.7|32198.7|32222|32202|32218.7|32198.7|2
1734625540000|2024-12-19 16:25:40|32221.2|32201.2|32221.2|32201.2|32221.2|32201.2|32221.2|32201.2|0
1734625550000|2024-12-19 16:25:50|||||||||1
1734625560000|2024-12-19 16:26:00|||||||||2
1734625570000|2024-12-19 16:26:10|32222|32202|32239.5|32199.5|32246.2|32226.2|32222|32199.5|11
1734625590000|2024-12-19 16:26:30|32231.2|32211.2|32246.2|32226.2|32246.2|32226.2|32231.2|32211.2|6
1734625600000|2024-12-19 16:26:40|32257.9|32217.9|32268.7|32228.7|32268.7|32228.7|32257.9|32217.9|8
1734625610000|2024-12-19 16:26:50|32267.1|32227.1|32271.2|32211.2|32273.7|32227.1|32267.1|32211.2|6
1734625620000|2024-12-19 16:27:00|32257.1|32217.1|32273|32233|32273|32233|32233.7|32213.7|25
1734625630000|2024-12-19 16:27:10|32265.5|32245.5|32273|32253|32278.8|32253|32265.5|32238|9
1734625640000|2024-12-19 16:27:20|32277.1|32257.1|32292.2|32252.2|32292.2|32258.8|32277.1|32252.2|3
1734625650000|2024-12-19 16:27:30|32293|32253|32293.8|32253.8|32293.8|32253.8|32293|32253|0
1734625660000|2024-12-19 16:27:40|32286.3|32266.3|32310.5|32270.5|32310.5|32270.5|32286.3|32266.3|1
1734625670000|2024-12-19 16:27:50|32311.3|32271.3|32301.3|32261.3|32311.3|32273.8|32284.7|32261.3|10
1734625680000|2024-12-19 16:28:00|32306.3|32266.3|32288|32248|32309.7|32278|32286.3|32246.3|18
1734625690000|2024-12-19 16:28:10|32287.2|32247.2|32283|32243|32287.2|32254.7|32271.3|32238.8|13
1734625700000|2024-12-19 16:28:20|32274.7|32254.7|32277.9|32237.9|32289.6|32254.7|32274.7|32229.6|15
1734625710000|2024-12-19 16:28:30|32286.2|32226.2|32286.2|32226.2|32286.2|32226.2|32286.2|32226.2|2
1734625720000|2024-12-19 16:28:40|32285.4|32225.4|32267.9|32247.9|32285.4|32247.9|32267.9|32225.4|7
1734625730000|2024-12-19 16:28:50|32280.4|32260.4|32303.8|32283.8|32303.8|32283.8|32280.4|32253.8|8
1734625740000|2024-12-19 16:29:00|32310.5|32290.5|32316.3|32276.3|32316.3|32290.5|32309.7|32276.3|5
1734625750000|2024-12-19 16:29:10|32311.3|32291.3|32334.7|32314.7|32334.7|32314.7|32311.3|32291.3|11
1734625760000|2024-12-19 16:29:20|32337.1|32317.1|32386.3|32326.3|32386.3|32333.8|32337.1|32317.1|6
1734625770000|2024-12-19 16:29:30|32374.7|32334.7|32433.8|32393.8|32439.7|32393.8|32373.8|32334.7|33
1734625780000|2024-12-19 16:29:40|32420.5|32400.5|32390.5|32370.5|32428|32400.5|32390.5|32363|24
1734625790000|2024-12-19 16:29:50|32398|32378|32435.6|32395.6|32439.8|32395.6|32398|32378|15
1734625800000|2024-12-19 16:30:00|32420.5|32400.5|32429.7|32409.7|32442.2|32409.7|32418.8|32387.2|51
1734625810000|2024-12-19 16:30:10|32434.7|32414.7|32438.8|32418.8|32438.8|32418.8|32432.2|32412.2|7
1734625820000|2024-12-19 16:30:20|32437.2|32417.2|32450.5|32430.5|32450.5|32430.5|32437.2|32417.2|12
1734625830000|2024-12-19 16:30:30|32451.3|32431.3|32467.2|32447.2|32467.2|32447.2|32451.3|32426.3|5
1734625840000|2024-12-19 16:30:40|32469.7|32449.7|32520.5|32480.5|32523.9|32492.2|32469.6|32449.6|7
1734625850000|2024-12-19 16:30:50|32504.7|32484.7|32521.3|32481.3|32528.1|32500.6|32497.2|32476.4|22
1734625860000|2024-12-19 16:31:00|32522.1|32482.1|32540.5|32520.5|32540.5|32520.5|32514.6|32478.8|29
1734625870000|2024-12-19 16:31:10|32549.6|32529.6|32553.8|32533.8|32553.8|32533.8|32544.6|32524.6|5
1734625880000|2024-12-19 16:31:20|32556.3|32536.3|32569.7|32529.7|32579.7|32559.7|32556.3|32529.7|7
1734625890000|2024-12-19 16:31:30|32553.8|32533.8|32546.3|32506.3|32553.8|32533.8|32542.2|32506.3|14
1734625900000|2024-12-19 16:31:40|32542.1|32502.1|32528|32508|32542.1|32513.8|32528|32500.5|8
1734625910000|2024-12-19 16:31:50|32529.6|32509.6|32519.6|32479.6|32535.4|32509.6|32519.6|32475.4|3
1734625920000|2024-12-19 16:32:00|32517.1|32477.1|32516.3|32476.3|32517.1|32477.1|32516.3|32476.3|7
1734625930000|2024-12-19 16:32:10|32503.8|32483.8|32576.3|32516.3|32576.3|32529.7|32503.8|32483.8|14
1734625940000|2024-12-19 16:32:20|32573|32513|32548.9|32508.9|32573|32523.8|32548.9|32508.9|0
1734625950000|2024-12-19 16:32:30|32547.2|32507.2|32542.2|32502.2|32547.2|32507.2|32542.2|32502.2|0
1734625960000|2024-12-19 16:32:40|32538.9|32498.9|32518.8|32478.8|32538.9|32500.5|32518.8|32478.8|30
1734625970000|2024-12-19 16:32:50|32506.3|32486.3|32481.4|32441.4|32518.8|32487.1|32468|32441.4|16
1734625980000|2024-12-19 16:33:00|32483.8|32443.8|32480.5|32460.5|32486.3|32460.5|32478|32443|3
1734625990000|2024-12-19 16:33:10|32495.6|32455.6|32520.5|32460.5|32520.5|32468.8|32495.6|32455.6|2
1734626000000|2024-12-19 16:33:20|32515.5|32475.5|32508|32488|32520.5|32488.8|32508|32475.5|5
1734626010000|2024-12-19 16:33:30|32503.9|32483.9|32476.3|32456.3|32512.1|32483.9|32476.3|32452.1|15
1734626020000|2024-12-19 16:33:40|32474.7|32454.7|32453.8|32433.8|32476.3|32454.7|32453.8|32411.3|4
1734626030000|2024-12-19 16:33:50|32454.6|32434.6|32462.2|32442.2|32462.2|32442.2|32453.8|32433.8|4
1734626040000|2024-12-19 16:34:00|32463|32443|32496.3|32436.3|32496.3|32443.8|32463|32425.5|7
1734626050000|2024-12-19 16:34:10|32488.8|32448.8|32491.3|32451.3|32491.3|32451.3|32488.8|32448.8|5
1734626060000|2024-12-19 16:34:20|32488.8|32448.8|32488.8|32448.8|32488.8|32448.8|32488.8|32448.8|0
1734626070000|2024-12-19 16:34:30|32485.5|32445.5|32501.4|32461.4|32501.4|32468|32485.5|32445.5|4
1734626080000|2024-12-19 16:34:40|32503.1|32463.1|32508.1|32468.1|32508.1|32468.1|32503.1|32463.1|0
1734626090000|2024-12-19 16:34:50|32512.3|32492.3|32515.6|32495.6|32515.6|32495.6|32512.3|32492.3|10
1734626100000|2024-12-19 16:35:00|32515.4|32475.4|32495.6|32475.6|32515.4|32477.2|32495.6|32468.9|7
1734626110000|2024-12-19 16:35:10|32493.9|32473.9|32493.9|32473.9|32493.9|32473.9|32493.9|32473.9|0
1734626120000|2024-12-19 16:35:20|32493.1|32473.1|32494.7|32474.7|32494.7|32474.7|32493.1|32473.1|2
1734626130000|2024-12-19 16:35:30|32495.6|32475.6|32495.6|32475.6|32495.6|32475.6|32495.6|32475.6|3
1734626140000|2024-12-19 16:35:40|32503.1|32463.1|32503.1|32463.1|32503.1|32463.1|32503.1|32463.1|4
1734626150000|2024-12-19 16:35:50|32482.9|32462.9|32470.4|32450.4|32482.9|32462.9|32470.4|32442.1|1
1734626160000|2024-12-19 16:36:00|32468.8|32448.8|32441.4|32421.4|32471.4|32448.8|32441.4|32411.4|13
1734626170000|2024-12-19 16:36:10|32439.7|32419.7|32439.7|32419.7|32439.7|32419.7|32439.7|32419.7|35
1734626180000|2024-12-19 16:36:20|32442.2|32422.2|32440.5|32420.5|32442.2|32422.2|32440.5|32420.5|6
1734626200000|2024-12-19 16:36:40|32442.2|32422.2|32453.9|32433.9|32460.6|32433.9|32442.2|32420.6|2
1734626210000|2024-12-19 16:36:50|32455.6|32435.6|32455.6|32435.6|32455.6|32435.6|32455.6|32435.6|0
1734626220000|2024-12-19 16:37:00|32485.6|32425.6|32501.4|32461.4|32508|32461.4|32478|32425.6|14
1734626230000|2024-12-19 16:37:10|32506.4|32466.4|32506.4|32466.4|32506.4|32466.4|32506.4|32466.4|0
1734626240000|2024-12-19 16:37:20|32500.5|32460.5|32469.7|32449.7|32500.5|32474.7|32469.7|32444.7|9
1734626250000|2024-12-19 16:37:30|32474.7|32434.7|32485.5|32445.5|32485.5|32445.5|32463|32434.7|4
1734626260000|2024-12-19 16:37:40|32491.4|32451.4|32494.7|32454.7|32494.7|32454.7|32491.4|32451.4|0
1734626270000|2024-12-19 16:37:50|32497.2|32457.2|32510.5|32450.5|32510.5|32457.2|32497.2|32450.5|6
1734626280000|2024-12-19 16:38:00|32503.8|32443.8|32462.1|32422.1|32503.8|32443.8|32458.8|32422.1|15
1734626290000|2024-12-19 16:38:10|32463.8|32423.8|32462.2|32442.2|32470.5|32442.2|32462.2|32423.8|0
1734626300000|2024-12-19 16:38:20|32478|32438|32492.1|32432.1|32492.1|32438|32478|32429.7|1
1734626310000|2024-12-19 16:38:30|32484.6|32444.6|32484.6|32444.6|32484.6|32444.6|32484.6|32444.6|0
1734626320000|2024-12-19 16:38:40|32487.1|32447.1|32479.6|32459.6|32487.9|32459.6|32479.6|32447.1|1
1734626330000|2024-12-19 16:38:50|32478.8|32458.8|32478.8|32458.8|32478.8|32458.8|32478.8|32458.8|6
1734626340000|2024-12-19 16:39:00|32475.4|32455.4|32470.4|32430.4|32475.4|32455.4|32470.4|32430.4|5
1734626350000|2024-12-19 16:39:10|32461.2|32421.2|32461.2|32421.2|32461.2|32421.2|32461.2|32421.2|0
1734626360000|2024-12-19 16:39:20|32458.7|32418.7|32447.9|32407.9|32458.7|32418.7|32447.9|32407.9|10
1734626370000|2024-12-19 16:39:30|32428.7|32408.7|32428.7|32408.7|32428.7|32408.7|32428.7|32408.7|0
1734626380000|2024-12-19 16:39:40|32418.7|32398.7|32404.6|32384.6|32418.7|32398.7|32404.6|32384.6|8
1734626390000|2024-12-19 16:39:50|32403.7|32383.7|32430.4|32390.4|32430.4|32391.2|32403.7|32383.7|26
1734626400000|2024-12-19 16:40:00|32460.4|32440.4|32477.9|32437.9|32477.9|32440.4|32460.4|32437.9|3
1734626410000|2024-12-19 16:40:10|32469.6|32449.6|32469.6|32449.6|32469.6|32449.6|32469.6|32449.6|0
1734626420000|2024-12-19 16:40:20|32470.4|32450.4|32467.9|32447.9|32502.1|32457.9|32467.9|32440.5|10
1734626430000|2024-12-19 16:40:30|32466.2|32446.2|32434.6|32414.6|32466.2|32446.2|32434.6|32414.6|8
1734626440000|2024-12-19 16:40:40|32433.7|32413.7|32433.7|32413.7|32433.7|32413.7|32433.7|32413.7|0
1734626450000|2024-12-19 16:40:50|32438.7|32398.7|32436.2|32416.2|32438.7|32416.2|32434.6|32398.7|7
1734626460000|2024-12-19 16:41:00|32432.9|32412.9|32407.8|32387.8|32437|32412.9|32407.8|32382.8|28
1734626470000|2024-12-19 16:41:10|32404.6|32384.6|32423.8|32383.8|32430.4|32384.6|32402.9|32369.6|9
1734626490000|2024-12-19 16:41:30|32417.2|32397.2|32427.1|32407.1|32434.6|32407.1|32417.2|32394.6|4
1734626500000|2024-12-19 16:41:40|32433.7|32393.7|32436.2|32396.2|32436.2|32396.2|32433.7|32393.7|0
1734626510000|2024-12-19 16:41:50|32427.9|32407.9|32454.6|32394.6|32454.6|32407.9|32427.9|32392.9|8
1734626520000|2024-12-19 16:42:00|32446.2|32406.2|32445.4|32385.4|32446.2|32406.2|32439.6|32385.4|4
1734626530000|2024-12-19 16:42:10|32444.6|32384.6|32436.2|32396.2|32444.6|32396.2|32436.2|32384.6|6
1734626540000|2024-12-19 16:42:20|32437.9|32397.9|32438.7|32398.7|32438.7|32398.7|32437.9|32397.9|2
1734626550000|2024-12-19 16:42:30|32418.8|32398.8|32418.8|32398.8|32418.8|32398.8|32418.8|32398.8|0
1734626560000|2024-12-19 16:42:40|32413.8|32393.8|32357.8|32337.8|32413.8|32393.8|32357.8|32337.8|27
1734626570000|2024-12-19 16:42:50|32354.5|32334.5|32347.9|32327.9|32354.5|32334.5|32347.9|32327.9|4
1734626580000|2024-12-19 16:43:00|32349.5|32329.5|32352.9|32332.9|32354.5|32334.5|32349.5|32329.5|5
1734626590000|2024-12-19 16:43:10|32352|32332|32350.4|32330.4|32352|32332|32350.4|32330.4|0
1734626600000|2024-12-19 16:43:20|||||||||3
1734626610000|2024-12-19 16:43:30|32351.2|32331.2|32392|32352|32392|32352|32351.2|32331.2|2
1734626620000|2024-12-19 16:43:40|32390.4|32350.4|32357.8|32317.8|32391.2|32351.2|32357.8|32317.8|11
1734626630000|2024-12-19 16:43:50|32360.3|32320.3|32362.8|32322.8|32362.8|32322.8|32360.3|32320.3|3
1734626640000|2024-12-19 16:44:00|32366.2|32326.2|32367.8|32327.8|32367.8|32327.8|32366.2|32326.2|3
1734626650000|2024-12-19 16:44:10|32377|32337|32377|32337|32377|32337|32377|32337|0
1734626660000|2024-12-19 16:44:20|32396.2|32336.2|32395.4|32355.4|32400.4|32355.4|32393.7|32336.2|4
1734626670000|2024-12-19 16:44:30|32393.7|32353.7|32393.7|32353.7|32393.7|32353.7|32393.7|32353.7|3
1734626680000|2024-12-19 16:44:40|32390.4|32350.4|32390.4|32350.4|32390.4|32350.4|32390.4|32350.4|4
1734626690000|2024-12-19 16:44:50|32389.5|32349.5|32402.9|32362.9|32402.9|32370.4|32386.2|32349.5|4
1734626700000|2024-12-19 16:45:00|32401.2|32361.2|32400.4|32380.4|32403.7|32380.4|32395.4|32360.4|3
1734626710000|2024-12-19 16:45:10|32403.7|32383.7|32437.9|32397.9|32437.9|32397.9|32403.7|32383.7|3
1734626720000|2024-12-19 16:45:20|32429.6|32409.6|32420.4|32380.4|32432.9|32409.6|32420.4|32368.7|9
1734626730000|2024-12-19 16:45:30|||||||||2
1734626740000|2024-12-19 16:45:40|32433.7|32373.7|32425.4|32405.4|32433.7|32405.4|32419.6|32373.7|2
1734626760000|2024-12-19 16:46:00|32437.9|32397.9|32428.8|32408.8|32437.9|32408.8|32424.6|32397.9|15
1734626770000|2024-12-19 16:46:10|32429.6|32409.6|32437.9|32397.9|32437.9|32409.6|32429.6|32397.9|7
1734626780000|2024-12-19 16:46:20|32407.8|32387.8|32407.8|32387.8|32407.8|32387.8|32407.8|32387.8|9
1734626790000|2024-12-19 16:46:30|32395.3|32375.3|32403.6|32363.6|32403.6|32375.3|32395.3|32363.6|0
1734626800000|2024-12-19 16:46:40|32402.8|32362.8|32398.7|32358.7|32402.8|32362.8|32398.7|32358.7|1
1734626810000|2024-12-19 16:46:50|32387|32367|32392.8|32352.8|32395.3|32367|32387|32352.8|1
1734626820000|2024-12-19 16:47:00|32407|32347|32400.4|32360.4|32407|32360.4|32400.4|32347|2
1734626840000|2024-12-19 16:47:20|32404.5|32364.5|32398.7|32378.7|32404.5|32378.7|32398.7|32364.5|0
1734626850000|2024-12-19 16:47:30|32417.1|32377.1|32432.9|32392.9|32432.9|32405.4|32412.9|32377.1|12
1734626860000|2024-12-19 16:47:40|||||||||1
1734626870000|2024-12-19 16:47:50|32431.2|32391.2|32421.2|32401.2|32433.7|32401.2|32421.2|32390.4|7
1734626880000|2024-12-19 16:48:00|32419.6|32399.6|32434.6|32394.6|32442.9|32399.6|32419.6|32382.9|2
1734626890000|2024-12-19 16:48:10|32436.3|32396.3|32430.4|32410.4|32437.9|32410.4|32430.4|32396.3|1
1734626910000|2024-12-19 16:48:30|32443.7|32403.7|32443.7|32403.7|32443.7|32403.7|32443.7|32403.7|4
1734626920000|2024-12-19 16:48:40|32442.1|32402.1|32425.4|32405.4|32442.1|32410.4|32425.4|32402.1|1
1734626930000|2024-12-19 16:48:50|32423.8|32403.8|32423.8|32403.8|32423.8|32403.8|32423.8|32403.8|1
1734626940000|2024-12-19 16:49:00|32437.9|32397.9|32437.9|32397.9|32437.9|32397.9|32437.9|32397.9|4
1734626950000|2024-12-19 16:49:10|32455.3|32395.3|32421.2|32401.2|32455.3|32401.2|32421.2|32395.3|6
1734626960000|2024-12-19 16:49:20|32416.1|32396.1|32412|32392|32424.4|32396.1|32412|32384.4|1
1734626970000|2024-12-19 16:49:30|32407.8|32387.8|32407.8|32387.8|32407.8|32387.8|32407.8|32387.8|2
1734626980000|2024-12-19 16:49:40|32406.2|32386.2|32414.5|32374.5|32414.5|32386.2|32406.2|32374.5|2
1734626990000|2024-12-19 16:49:50|32413.7|32373.7|32417.9|32377.9|32418.7|32378.7|32413.7|32373.7|4
1734627000000|2024-12-19 16:50:00|32415.4|32375.4|32400.4|32380.4|32415.4|32380.4|32400.4|32374.6|3
1734627010000|2024-12-19 16:50:10|32402|32382|32395.3|32355.3|32402|32382|32395.3|32355.3|18
1734627020000|2024-12-19 16:50:20|32393.7|32353.7|32365.3|32325.3|32393.7|32353.7|32365.3|32325.3|11
1734627030000|2024-12-19 16:50:30|32362.8|32322.8|32362.8|32342.8|32362.8|32342.8|32354.5|32321.1|13
1734627040000|2024-12-19 16:50:40|32362|32342|32362|32342|32362|32342|32362|32342|2
1734627050000|2024-12-19 16:50:50|32365.3|32345.3|32364.5|32344.5|32365.3|32345.3|32364.5|32344.5|1
1734627060000|2024-12-19 16:51:00|32369.5|32349.5|32407|32367|32407|32367|32369.5|32337.1|3
1734627070000|2024-12-19 16:51:10|32418.7|32398.7|32418.7|32398.7|32418.7|32398.7|32418.7|32398.7|1
1734627080000|2024-12-19 16:51:20|32419.5|32399.5|32437.9|32397.9|32437.9|32404.6|32419.5|32396.2|5
1734627090000|2024-12-19 16:51:30|32439.6|32399.6|32442.9|32402.9|32445.4|32405.4|32439.6|32399.6|1
1734627100000|2024-12-19 16:51:40|32431.2|32411.2|32427.9|32407.9|32431.2|32411.2|32427.9|32407.9|2
1734627110000|2024-12-19 16:51:50|32425.4|32405.4|32431.1|32371.1|32431.1|32405.4|32420.3|32371.1|3
1734627120000|2024-12-19 16:52:00|32413.6|32373.6|32415.3|32375.3|32415.3|32375.3|32413.6|32373.6|0
1734627130000|2024-12-19 16:52:10|||||||||3
1734627140000|2024-12-19 16:52:20|32412.9|32392.9|32432.9|32392.9|32432.9|32400.4|32412.9|32392.1|1
1734627150000|2024-12-19 16:52:30|||||||||1
1734627170000|2024-12-19 16:52:50|32433.7|32393.7|32436.2|32396.2|32437.1|32397.1|32433.7|32393.7|1
1734627180000|2024-12-19 16:53:00|32424.6|32404.6|32416.1|32376.1|32424.6|32404.6|32411.2|32376.1|6
1734627190000|2024-12-19 16:53:10|32407.9|32367.9|32407.9|32367.9|32407.9|32367.9|32407.9|32367.9|14
1734627200000|2024-12-19 16:53:20|32387|32347|32368.6|32348.6|32394.5|32348.6|32368.6|32334.5|0
1734627210000|2024-12-19 16:53:30|32365.3|32345.3|32357|32337|32365.3|32345.3|32357|32337|4
1734627220000|2024-12-19 16:53:40|32354.5|32334.5|32380.3|32320.3|32380.3|32334.5|32354.5|32320.3|4
1734627230000|2024-12-19 16:53:50|32372|32332|32367.8|32327.8|32372|32332|32367.8|32327.8|0
1734627240000|2024-12-19 16:54:00|32365.4|32325.4|32379.6|32339.6|32383.7|32339.6|32349.5|32323.7|11
1734627250000|2024-12-19 16:54:10|32377.9|32337.9|32363.7|32343.7|32377.9|32344.5|32363.7|32337.9|2
1734627260000|2024-12-19 16:54:20|32364.5|32344.5|32366.2|32346.2|32366.2|32346.2|32364.5|32344.5|2
1734627270000|2024-12-19 16:54:30|32365.4|32345.4|32347.8|32327.8|32366.9|32345.4|32347.8|32326.9|5
1734627280000|2024-12-19 16:54:40|32345.3|32325.3|32330.3|32310.3|32350.3|32325.3|32330.3|32306.9|15
1734627290000|2024-12-19 16:54:50|32328.6|32308.6|32291|32271|32328.6|32308.6|32291|32271|7
1734627300000|2024-12-19 16:55:00|32289.4|32269.4|32306.9|32266.9|32306.9|32275.3|32289.4|32262.8|7
1734627310000|2024-12-19 16:55:10|32308.6|32268.6|32303.6|32283.6|32308.6|32283.6|32300.3|32267.8|2
1734627320000|2024-12-19 16:55:20|32305.2|32285.2|32317.8|32277.8|32326.1|32295.3|32305.2|32277.8|8
1734627330000|2024-12-19 16:55:30|32316.9|32276.9|32316.9|32276.9|32316.9|32276.9|32316.9|32276.9|2
1734627340000|2024-12-19 16:55:40|32290.3|32270.3|32290.3|32270.3|32290.3|32270.3|32290.3|32270.3|12
1734627350000|2024-12-19 16:55:50|32285.2|32265.2|32287.8|32247.8|32287.8|32265.2|32278.6|32247.8|6
1734627360000|2024-12-19 16:56:00|32279.4|32259.4|32280.3|32260.3|32280.3|32260.3|32278.6|32258.6|4
1734627370000|2024-12-19 16:56:10|32281.1|32261.1|32296.9|32256.9|32296.9|32261.1|32281.1|32252.8|1
1734627380000|2024-12-19 16:56:20|32288.6|32268.6|32286.9|32266.9|32289.4|32269.4|32286.9|32266.9|4
1734627390000|2024-12-19 16:56:30|32283.6|32263.6|32279.4|32259.4|32283.6|32263.6|32277.7|32257.7|56
1734627400000|2024-12-19 16:56:40|32280.2|32260.2|32280.2|32260.2|32280.2|32260.2|32277.7|32257.7|16
1734627410000|2024-12-19 16:56:50|32293.6|32253.6|32295.2|32275.2|32304.4|32275.2|32293.6|32253.6|7
1734627420000|2024-12-19 16:57:00|32293.6|32273.6|32282.7|32262.7|32296.1|32273.6|32282.7|32256.1|4
1734627430000|2024-12-19 16:57:10|32275.2|32255.2|32255.2|32235.2|32275.2|32255.2|32255.2|32235.2|27
1734627440000|2024-12-19 16:57:20|32256.8|32236.8|32256|32236|32256.8|32236.8|32255.2|32235.2|12
1734627450000|2024-12-19 16:57:30|32255.2|32235.2|32268.5|32248.5|32268.5|32248.5|32255.2|32235.2|2
1734627460000|2024-12-19 16:57:40|32271|32251|32279.4|32259.4|32279.4|32259.4|32271|32251|2
1734627470000|2024-12-19 16:57:50|32281.1|32261.1|32274.4|32254.4|32281.9|32261.9|32274.4|32254.4|5
1734627480000|2024-12-19 16:58:00|32276|32236|32270.2|32230.2|32276|32241.9|32261.9|32230.2|2
1734627490000|2024-12-19 16:58:10|32269.4|32229.4|32269.4|32229.4|32269.4|32229.4|32269.4|32229.4|1
1734627500000|2024-12-19 16:58:20|32271.8|32231.8|32272.7|32252.7|32274.3|32252.7|32269.4|32231.8|3
1734627510000|2024-12-19 16:58:30|32276|32256|32277.7|32257.7|32277.7|32257.7|32276|32256|8
1734627520000|2024-12-19 16:58:40|32278.5|32258.5|32278.5|32258.5|32278.5|32258.5|32278.5|32258.5|0
1734627530000|2024-12-19 16:58:50|32276.8|32256.8|32276.8|32256.8|32276.8|32256.8|32276.8|32256.8|1
1734627540000|2024-12-19 16:59:00|32278.5|32258.5|32281|32241|32283.5|32258.5|32278.5|32241|15
1734627550000|2024-12-19 16:59:10|32278.5|32238.5|32278.5|32238.5|32278.5|32238.5|32278.5|32238.5|3
1734627560000|2024-12-19 16:59:20|32268.5|32248.5|32268.5|32248.5|32268.5|32248.5|32268.5|32248.5|0
1734627570000|2024-12-19 16:59:30|32269.3|32249.3|32274.3|32254.3|32274.3|32254.3|32269.3|32249.3|6
1734627580000|2024-12-19 16:59:40|32275.1|32255.1|32274.3|32254.3|32275.1|32255.1|32274.3|32254.3|2
1734627590000|2024-12-19 16:59:50|32271|32251|32281.9|32241.9|32281.9|32251|32266|32241.9|9
1734627600000|2024-12-19 17:00:00|32293.6|32233.6|32287.7|32247.7|32293.6|32247.7|32282.7|32233.6|4
1734627610000|2024-12-19 17:00:10|32273.5|32253.5|32281|32241|32285.2|32254.3|32272.7|32241|14
1734627620000|2024-12-19 17:00:20|32269.4|32229.4|32269.4|32229.4|32269.4|32229.4|32269.4|32229.4|12
1734627630000|2024-12-19 17:00:30|32270.2|32230.2|32265.1|32245.1|32274.3|32245.1|32263.5|32228.5|2
1734627640000|2024-12-19 17:00:40|32260.1|32240.1|32265.1|32245.1|32265.1|32245.1|32260.1|32240.1|4
1734627650000|2024-12-19 17:00:50|32264.3|32244.3|32256.8|32236.8|32264.3|32244.3|32256.8|32236.8|17
1734627660000|2024-12-19 17:01:00|32253.5|32233.5|32258.5|32238.5|32260.2|32240.2|32253.5|32233.5|2
1734627670000|2024-12-19 17:01:10|32257.7|32237.7|32256.9|32236.9|32257.7|32237.7|32256.9|32236.9|0
1734627680000|2024-12-19 17:01:20|32254.4|32234.4|32254.4|32234.4|32254.4|32234.4|32254.4|32234.4|3
1734627690000|2024-12-19 17:01:30|32251.9|32231.9|32248.6|32228.6|32251.9|32231.9|32248.6|32228.6|9
1734627700000|2024-12-19 17:01:40|32247.7|32227.7|32248.6|32228.6|32248.6|32228.6|32246.1|32226.1|18
1734627710000|2024-12-19 17:01:50|32249.4|32229.4|32275.2|32255.2|32275.2|32255.2|32249.4|32229.4|8
1734627720000|2024-12-19 17:02:00|32276.9|32256.9|32288.6|32268.6|32288.6|32268.6|32276.9|32256.9|6
1734627730000|2024-12-19 17:02:10|32297.7|32277.7|32297.7|32277.7|32297.7|32277.7|32297.7|32277.7|58
1734627740000|2024-12-19 17:02:20|32313.6|32293.6|32316.9|32296.9|32316.9|32296.9|32313.6|32293.6|1
1734627750000|2024-12-19 17:02:30|32321.9|32301.9|32332.8|32312.8|32342.8|32322.8|32321.9|32301.9|25
1734627760000|2024-12-19 17:02:40|32329.4|32309.4|32327.8|32307.8|32329.4|32309.4|32327.8|32307.8|1
1734627770000|2024-12-19 17:02:50|32320.3|32300.3|32307|32287|32320.3|32300.3|32307|32287|2
1734627780000|2024-12-19 17:03:00|32306.2|32286.2|32317|32297|32317|32297|32304.5|32284.5|5
1734627790000|2024-12-19 17:03:10|||||||||2
1734627800000|2024-12-19 17:03:20|32320.3|32300.3|32320.3|32300.3|32320.3|32300.3|32320.3|32300.3|2
1734627810000|2024-12-19 17:03:30|32315.3|32295.3|32312.8|32292.8|32315.3|32295.3|32312.8|32292.8|23
1734627820000|2024-12-19 17:03:40|32312|32292|32288.6|32268.6|32321.1|32292|32288.6|32261.1|4
1734627830000|2024-12-19 17:03:50|32286.9|32266.9|32266.1|32246.1|32287.7|32266.9|32266.1|32241.1|3
1734627840000|2024-12-19 17:04:00|32265.3|32245.3|32259.5|32239.5|32266.9|32245.3|32257|32225.3|5
1734627850000|2024-12-19 17:04:10|32257.8|32237.8|32280.3|32260.3|32280.3|32260.3|32257.8|32237.8|8
1734627860000|2024-12-19 17:04:20|32281.1|32261.1|32283.6|32263.6|32283.6|32263.6|32281.1|32261.1|0
1734627870000|2024-12-19 17:04:30|32282.8|32262.8|32282|32262|32282.8|32262.8|32282|32262|5
1734627890000|2024-12-19 17:04:50|32280.3|32260.3|32280.3|32260.3|32280.3|32260.3|32280.3|32260.3|2
1734627900000|2024-12-19 17:05:00|32279.5|32259.5|32296.1|32256.1|32299.5|32273.6|32279.5|32256.1|6
1734627910000|2024-12-19 17:05:10|32286.1|32266.1|32310.3|32270.3|32310.3|32283.7|32286.1|32254.5|31
1734627920000|2024-12-19 17:05:20|32308.6|32268.6|32305.3|32285.3|32309.5|32285.3|32297.8|32268.6|2
1734627930000|2024-12-19 17:05:30|32324.5|32284.5|32310.3|32290.3|32324.5|32290.3|32307.8|32284.5|7
1734627940000|2024-12-19 17:05:40|32308.6|32288.6|32307.8|32287.8|32308.6|32288.6|32307.8|32287.8|0
1734627950000|2024-12-19 17:05:50|32307|32287|32304.5|32264.5|32308.6|32287|32302|32264.5|7
1734627960000|2024-12-19 17:06:00|32301.1|32261.1|32313.6|32273.6|32313.6|32280.3|32287.8|32256.1|7
1734627970000|2024-12-19 17:06:10|32320.3|32280.3|32320.3|32280.3|32320.3|32280.3|32320.3|32280.3|3
1734627980000|2024-12-19 17:06:20|32322|32282|32299.4|32259.4|32329.5|32282|32299.4|32254.5|4
1734627990000|2024-12-19 17:06:30|32301.1|32261.1|32301.1|32261.1|32301.1|32261.1|32301.1|32261.1|0
1734628000000|2024-12-19 17:06:40|32299.4|32259.4|32301.1|32261.1|32301.1|32261.1|32299.4|32259.4|0
1734628010000|2024-12-19 17:06:50|32286.1|32266.1|32283.6|32263.6|32286.1|32266.1|32283.6|32263.6|2
1734628020000|2024-12-19 17:07:00|32297.9|32277.9|32297.9|32277.9|32297.9|32277.9|32297.9|32277.9|6
1734628030000|2024-12-19 17:07:10|32302.9|32282.9|32315.4|32275.4|32315.4|32282.9|32302.9|32274.6|0
1734628040000|2024-12-19 17:07:20|32311.1|32291.1|32313.6|32293.6|32313.6|32293.6|32311.1|32291.1|4
1734628050000|2024-12-19 17:07:30|32328.7|32288.7|32330.3|32290.3|32330.3|32290.3|32328.7|32288.7|33
1734628060000|2024-12-19 17:07:40|32315.3|32295.3|32313.6|32293.6|32315.3|32295.3|32313.6|32293.6|2
1734628070000|2024-12-19 17:07:50|32310.3|32290.3|32308.6|32288.6|32310.3|32290.3|32308.6|32288.6|0
1734628080000|2024-12-19 17:08:00|32306.1|32286.1|32306.1|32286.1|32306.1|32286.1|32306.1|32286.1|4
1734628090000|2024-12-19 17:08:10|32304.4|32284.4|32288.6|32268.6|32304.4|32284.4|32288.6|32261.1|0
1734628100000|2024-12-19 17:08:20|32286.9|32266.9|32286.9|32266.9|32286.9|32266.9|32286.9|32266.9|0
1734628110000|2024-12-19 17:08:30|32285.2|32265.2|32283.6|32263.6|32285.2|32265.2|32283.6|32263.6|1
1734628120000|2024-12-19 17:08:40|32278.6|32258.6|32281.1|32241.1|32281.1|32258.6|32272.8|32241.1|2
1734628130000|2024-12-19 17:08:50|32272.8|32252.8|32270.3|32250.3|32272.8|32252.8|32270.3|32250.3|7
1734628140000|2024-12-19 17:09:00|32268.6|32248.6|32272.8|32252.8|32272.8|32252.8|32268.6|32248.6|7
1734628150000|2024-12-19 17:09:10|32274.4|32254.4|32278.6|32258.6|32278.6|32258.6|32274.4|32254.4|3
1734628160000|2024-12-19 17:09:20|32281.9|32261.9|32281.9|32261.9|32283.6|32263.6|32281.9|32261.9|1
1734628170000|2024-12-19 17:09:30|32290.3|32270.3|32298.6|32278.6|32304.4|32278.6|32290.3|32264.4|5
1734628180000|2024-12-19 17:09:40|32303.6|32283.6|32323.6|32303.6|32323.6|32303.6|32303.6|32283.6|10
1734628190000|2024-12-19 17:09:50|32337.8|32297.8|32313.6|32293.6|32338.6|32305.3|32313.6|32293.6|3
1734628200000|2024-12-19 17:10:00|32314.4|32274.4|32304.4|32264.4|32314.4|32274.4|32304.4|32264.4|7
1734628210000|2024-12-19 17:10:10|32303.6|32263.6|32291.9|32271.9|32304.4|32271.9|32291.9|32263.6|1
1734628230000|2024-12-19 17:10:30|||||||||3
1734628240000|2024-12-19 17:10:40|32305.3|32265.3|32307.8|32267.8|32307.8|32267.8|32305.3|32265.3|1
1734628260000|2024-12-19 17:11:00|32306.9|32266.9|32287.7|32267.7|32306.9|32271.9|32287.7|32260.3|7
1734628270000|2024-12-19 17:11:10|32299.4|32259.4|32299.4|32259.4|32299.4|32259.4|32299.4|32259.4|1
1734628280000|2024-12-19 17:11:20|32291.1|32271.1|32290.3|32270.3|32302.8|32271.1|32290.3|32262.8|1
1734628290000|2024-12-19 17:11:30|32288.6|32268.6|32288.6|32268.6|32288.6|32268.6|32288.6|32268.6|0
1734628300000|2024-12-19 17:11:40|32286.1|32266.1|32270.2|32250.2|32291.1|32266.1|32270.2|32250.2|2
1734628310000|2024-12-19 17:11:50|32266.1|32246.1|32277|32237|32277|32255.3|32263.6|32237|9
1734628320000|2024-12-19 17:12:00|32275.3|32235.3|32260.3|32240.3|32275.3|32240.3|32260.3|32234.5|0
1734628340000|2024-12-19 17:12:20|32222.6|32202.6|32216.9|32176.9|32222.6|32202.6|32214.4|32176.9|5
1734628350000|2024-12-19 17:12:30|||||||||2
1734628360000|2024-12-19 17:12:40|32218.6|32178.6|32218.6|32178.6|32218.6|32178.6|32218.6|32178.6|1
1734628370000|2024-12-19 17:12:50|32202.8|32182.8|32191.1|32171.1|32203.6|32182.8|32191.1|32162.8|19
1734628380000|2024-12-19 17:13:00|32188.6|32168.6|32173.6|32153.6|32188.6|32168.6|32173.6|32153.6|13
1734628390000|2024-12-19 17:13:10|32171.1|32151.1|32166.1|32126.1|32171.1|32151.1|32150.2|32126.1|25
1734628400000|2024-12-19 17:13:20|32154.4|32134.4|32144.4|32124.4|32154.4|32134.4|32144.4|32124.4|19
1734628410000|2024-12-19 17:13:30|32143.6|32123.6|32141.9|32121.9|32143.6|32123.6|32141.9|32121.9|2
1734628420000|2024-12-19 17:13:40|32144.4|32124.4|32170.2|32150.2|32170.2|32150.2|32144.4|32124.4|7
1734628430000|2024-12-19 17:13:50|32168.6|32148.6|32156.1|32136.1|32168.6|32148.6|32156.1|32136.1|0
1734628440000|2024-12-19 17:14:00|32154.4|32134.4|32148.6|32128.6|32155.2|32135.2|32146.9|32126.9|3
1734628450000|2024-12-19 17:14:10|32150.2|32130.2|32152.7|32132.7|32152.7|32132.7|32150.2|32130.2|1
1734628460000|2024-12-19 17:14:20|32149.4|32129.4|32146.1|32126.1|32149.4|32129.4|32146.1|32126.1|5
1734628470000|2024-12-19 17:14:30|32147.7|32127.7|32099.4|32079.4|32147.7|32127.7|32099.4|32077.7|28
1734628480000|2024-12-19 17:14:40|32098.5|32078.5|32123.6|32103.6|32123.6|32103.6|32098.5|32078.5|25
1734628490000|2024-12-19 17:14:50|32125.2|32105.2|32128.5|32088.5|32134.3|32105.2|32122.6|32088.5|1
1734628500000|2024-12-19 17:15:00|32121|32101|32121|32101|32121|32101|32121|32101|1
1734628510000|2024-12-19 17:15:10|32118.5|32098.5|32121|32081|32123.5|32098.5|32118.5|32081|3
1734628520000|2024-12-19 17:15:20|32120.2|32080.2|32117.7|32077.7|32120.2|32080.2|32116|32076|5
1734628530000|2024-12-19 17:15:30|32106|32086|32101.8|32081.8|32114.3|32086|32101.8|32073.5|2
1734628540000|2024-12-19 17:15:40|32101|32081|32098.5|32078.5|32101|32081|32098.5|32078.5|1
1734628550000|2024-12-19 17:15:50|||||||||3
1734628560000|2024-12-19 17:16:00|32099.3|32079.3|32099.3|32079.3|32099.3|32079.3|32099.3|32079.3|4
1734628570000|2024-12-19 17:16:10|32105.2|32085.2|32116|32096|32122.7|32096|32105.2|32078.5|0
1734628580000|2024-12-19 17:16:20|32117.7|32097.7|32136.8|32116.8|32146.9|32116.8|32117.7|32086.9|15
1734628590000|2024-12-19 17:16:30|32138.5|32118.5|32143.5|32123.5|32143.5|32123.5|32138.5|32118.5|4
1734628600000|2024-12-19 17:16:40|32145.2|32125.2|32145.2|32125.2|32145.2|32125.2|32145.2|32125.2|2
1734628610000|2024-12-19 17:16:50|32146.8|32126.8|32150.2|32130.2|32150.2|32130.2|32146.8|32126.8|1
1734628620000|2024-12-19 17:17:00|32151.9|32131.9|32184.4|32144.4|32184.4|32144.4|32151.9|32131.9|13
1734628630000|2024-12-19 17:17:10|32182.7|32142.7|32170.2|32150.2|32183.5|32150.2|32170.2|32140.2|5
1734628660000|2024-12-19 17:17:40|32185.2|32145.2|32186|32146|32186|32146|32185.2|32145.2|1
1734628680000|2024-12-19 17:18:00|32176|32136|32158.5|32118.5|32176|32136|32151|32118.5|1
1734628690000|2024-12-19 17:18:10|32156.9|32116.9|32151|32111|32156.9|32116.9|32151|32111|2
1734628700000|2024-12-19 17:18:20|32144.3|32104.3|32142.7|32102.7|32144.3|32111|32130.2|32101|8
1734628710000|2024-12-19 17:18:30|32136.9|32116.9|32148.5|32128.5|32148.5|32128.5|32136.9|32116.9|1
1734628720000|2024-12-19 17:18:40|32156|32116|32134.4|32114.4|32156|32124.4|32131.9|32111.9|6
1734628730000|2024-12-19 17:18:50|32135.2|32115.2|32131|32091|32144.4|32115.2|32131|32084.4|1
1734628740000|2024-12-19 17:19:00|32147|32107|32153.6|32113.6|32153.6|32121.9|32138.6|32107|9
1734628750000|2024-12-19 17:19:10|32140.2|32120.2|32144.4|32124.4|32144.4|32124.4|32135.2|32115.2|7
1734628760000|2024-12-19 17:19:20|32146.1|32126.1|32141.9|32121.9|32153.6|32126.1|32141.9|32113.6|6
1734628770000|2024-12-19 17:19:30|32137.7|32117.7|32128.5|32108.5|32146|32117.7|32128.5|32105.2|11
1734628780000|2024-12-19 17:19:40|32127.7|32107.7|32103.5|32083.5|32127.7|32107.7|32098.5|32075.2|28
1734628790000|2024-12-19 17:19:50|32102.7|32082.7|32133.5|32073.5|32133.5|32082.7|32102.7|32069.4|9
1734628800000|2024-12-19 17:20:00|32118.5|32098.5|32151|32131|32161|32131|32118.5|32091.8|9
1734628810000|2024-12-19 17:20:10|32151.8|32131.8|32152.7|32132.7|32152.7|32132.7|32151.8|32131.8|3
1734628820000|2024-12-19 17:20:20|32153.5|32133.5|32174.4|32134.4|32174.4|32134.4|32152.7|32132.7|2
1734628830000|2024-12-19 17:20:30|32175.2|32135.2|32196.1|32176.1|32196.1|32176.1|32168.5|32135.2|17
1734628840000|2024-12-19 17:20:40|32203.6|32163.6|32186.9|32166.9|32203.6|32168.6|32186.9|32163.6|3
1734628850000|2024-12-19 17:20:50|32185.2|32165.2|32173.5|32153.5|32190.2|32165.2|32173.5|32150.2|2
1734628860000|2024-12-19 17:21:00|32170.2|32150.2|32164.4|32144.4|32170.2|32150.2|32161.9|32141.9|5
1734628870000|2024-12-19 17:21:10|32161.9|32141.9|32160.2|32140.2|32161.9|32141.9|32160.2|32140.2|40
1734628880000|2024-12-19 17:21:20|32152.6|32112.6|32146.9|32106.9|32152.6|32112.7|32132.7|32104.4|1
1734628890000|2024-12-19 17:21:30|32143.6|32103.6|32142.8|32102.8|32143.6|32108.6|32127.8|32102.8|7
1734628900000|2024-12-19 17:21:40|32131.1|32111.1|32120.3|32100.3|32131.1|32111.1|32120.3|32100.3|28
1734628910000|2024-12-19 17:21:50|32118.6|32098.6|32107.7|32087.7|32118.6|32098.6|32107.7|32087.7|5
1734628920000|2024-12-19 17:22:00|32104.3|32084.3|32135.2|32095.2|32135.2|32095.2|32100.2|32080.2|14
1734628930000|2024-12-19 17:22:10|32136|32096|32124.3|32104.3|32136|32104.3|32124.3|32096|8
1734628940000|2024-12-19 17:22:20|32128.5|32108.5|32148.6|32108.6|32150.3|32116.1|32128.5|32107.8|2
1734628950000|2024-12-19 17:22:30|32150.3|32110.3|32139.4|32099.4|32151.1|32111.1|32139.4|32099.4|21
1734628960000|2024-12-19 17:22:40|32138.6|32098.6|32131.9|32091.9|32138.6|32101.1|32116.9|32088.6|9
1734628970000|2024-12-19 17:22:50|32116|32096|32107.7|32087.7|32119.4|32096|32107.7|32079.4|30
1734628980000|2024-12-19 17:23:00|32118.5|32098.5|32191.1|32171.1|32191.1|32171.1|32118.5|32096|88
1734628990000|2024-12-19 17:23:10|32196.1|32176.1|32260.4|32220.4|32263.7|32237.9|32196.1|32176.1|47
1734629000000|2024-12-19 17:23:20|32247|32227|32223.7|32203.7|32249.5|32227|32222|32202|36
1734629010000|2024-12-19 17:23:30|32218.7|32198.7|32200.3|32160.3|32225.3|32198.7|32179.5|32149.5|31
1734629020000|2024-12-19 17:23:40|32201.2|32161.2|32164.5|32144.5|32203.7|32170.3|32164.5|32143.7|40
1734629030000|2024-12-19 17:23:50|32166.2|32146.2|32167|32147|32181.2|32161.2|32162.8|32142.8|32
1734629040000|2024-12-19 17:24:00|32174.5|32154.5|32190.3|32170.3|32190.3|32170.3|32173.7|32153.7|53
1734629050000|2024-12-19 17:24:10|32192.8|32172.8|32202.8|32182.8|32202.8|32182.8|32183.7|32163.7|70
1734629060000|2024-12-19 17:24:20|32203.7|32183.7|32235.3|32215.3|32235.3|32215.3|32203.7|32183.7|55
1734629070000|2024-12-19 17:24:30|32236.2|32216.2|32261.2|32241.2|32268.7|32248.7|32236.2|32216.2|59
1734629080000|2024-12-19 17:24:40|32257.8|32237.8|32212.8|32192.8|32257.8|32237.8|32208.6|32188.6|69
1734629090000|2024-12-19 17:24:50|32212|32192|32218.6|32198.6|32229.5|32209.5|32200.3|32180.3|61
1734629100000|2024-12-19 17:25:00|32216.9|32196.9|32222.8|32202.8|32222.8|32202.8|32212.7|32192.7|14
1734629110000|2024-12-19 17:25:10|32224.5|32204.5|32237|32217|32237|32217|32224.5|32204.5|2
1734629120000|2024-12-19 17:25:20|32237.8|32217.8|32222|32202|32237.8|32217.8|32222|32202|4
1734629130000|2024-12-19 17:25:30|32220.3|32200.3|32217|32197|32220.3|32200.3|32217|32197|2
1734629140000|2024-12-19 17:25:40|32217.8|32197.8|32233.7|32213.7|32233.7|32213.7|32217.8|32197.8|17
1734629150000|2024-12-19 17:25:50|32237|32217|32227|32207|32237.8|32217.8|32227|32207|23
1734629160000|2024-12-19 17:26:00|32240.3|32200.3|32232|32212|32243.7|32212|32232|32200.3|13
1734629170000|2024-12-19 17:26:10|32228.6|32208.6|32228.6|32208.6|32228.6|32208.6|32228.6|32208.6|0
1734629180000|2024-12-19 17:26:20|32236.9|32196.9|32235.3|32195.3|32236.9|32196.9|32235.3|32195.3|1
1734629190000|2024-12-19 17:26:30|32234.5|32194.5|32213.6|32193.6|32234.5|32199.4|32213.6|32193.6|3
1734629200000|2024-12-19 17:26:40|32211.1|32191.1|32208.6|32188.6|32211.1|32191.1|32208.6|32188.6|2
1734629210000|2024-12-19 17:26:50|32206.9|32186.9|32211.1|32191.1|32211.1|32191.1|32206.9|32186.9|5
1734629220000|2024-12-19 17:27:00|32224.5|32184.5|32219.5|32199.5|32226.1|32199.5|32217.8|32184.5|2
1734629230000|2024-12-19 17:27:10|32221.1|32201.1|32221.1|32201.1|32221.1|32201.1|32221.1|32201.1|1
1734629240000|2024-12-19 17:27:20|32223.6|32203.6|32218.6|32198.6|32223.6|32203.6|32218.6|32198.6|1
1734629250000|2024-12-19 17:27:30|32212.7|32192.7|32211.1|32191.1|32212.7|32192.7|32211.1|32191.1|0
1734629260000|2024-12-19 17:27:40|32211|32191|32211|32191|32211|32191|32211|32191|0
1734629280000|2024-12-19 17:28:00|32209.4|32189.4|32197.7|32177.7|32209.4|32189.4|32197.7|32177.7|4
1734629290000|2024-12-19 17:28:10|32196.9|32176.9|32194.4|32174.4|32198.6|32178.6|32194.4|32174.4|0
1734629300000|2024-12-19 17:28:20|32196.1|32176.1|32196.1|32176.1|32196.1|32176.1|32196.1|32176.1|0
1734629310000|2024-12-19 17:28:30|32174.3|32154.3|32149.4|32129.4|32174.3|32154.3|32149.4|32129.4|17
1734629320000|2024-12-19 17:28:40|32148.6|32128.6|32148.6|32128.6|32148.6|32128.6|32145.3|32125.3|11
1734629330000|2024-12-19 17:28:50|32151.9|32131.9|32151.9|32131.9|32151.9|32131.9|32151.9|32131.9|1
1734629340000|2024-12-19 17:29:00|32159.4|32139.4|32174.4|32154.4|32174.4|32154.4|32159.4|32139.4|6
1734629350000|2024-12-19 17:29:10|32186.1|32146.1|32192.7|32172.7|32192.7|32172.7|32179.4|32146.1|0
1734629360000|2024-12-19 17:29:20|32206.9|32166.9|32208.6|32188.6|32208.6|32188.6|32201.9|32166.9|1
1734629370000|2024-12-19 17:29:30|32212.8|32192.8|32216.1|32196.1|32216.1|32196.1|32212.8|32192.8|0
1734629390000|2024-12-19 17:29:50|32221.9|32201.9|32237.7|32197.7|32237.7|32203.5|32221.9|32197.7|9
1734629400000|2024-12-19 17:30:00|32232.8|32212.8|32234.4|32214.4|32234.4|32214.4|32232.8|32212.8|9
1734629410000|2024-12-19 17:30:10|32236.1|32216.1|32234.4|32214.4|32236.1|32216.1|32234.4|32214.4|0
1734629420000|2024-12-19 17:30:20|32236.1|32216.1|32233.6|32213.6|32236.1|32216.1|32233.6|32213.6|1
1734629430000|2024-12-19 17:30:30|32231.9|32211.9|32227.7|32207.7|32231.9|32211.9|32227.7|32207.7|3
1734629440000|2024-12-19 17:30:40|32226.9|32206.9|32226.1|32206.1|32226.9|32206.9|32224.4|32204.4|2
1734629470000|2024-12-19 17:31:10|||||||||1
1734629480000|2024-12-19 17:31:20|32229.4|32209.4|32229.4|32209.4|32229.4|32209.4|32229.4|32209.4|3
1734629510000|2024-12-19 17:31:50|32231|32211|32254.4|32234.4|32254.4|32234.4|32231|32211|8
1734629520000|2024-12-19 17:32:00|32256.1|32236.1|32256.1|32236.1|32256.1|32236.1|32256.1|32236.1|0
1734629530000|2024-12-19 17:32:10|32256.9|32236.9|32290.3|32250.3|32290.3|32250.3|32256.9|32236.9|20
1734629540000|2024-12-19 17:32:20|32278.6|32258.6|32294.4|32254.4|32294.4|32258.6|32278.6|32250.3|10
1734629560000|2024-12-19 17:32:40|32287.8|32267.8|32296.1|32256.1|32296.1|32267.8|32287.8|32256.1|14
1734629570000|2024-12-19 17:32:50|32292.7|32252.7|32291.1|32251.1|32292.7|32252.7|32291.1|32251.1|5
1734629580000|2024-12-19 17:33:00|||||||||1
1734629600000|2024-12-19 17:33:20|32282.8|32262.8|32284.4|32264.4|32290.3|32264.4|32282.8|32250.3|1
1734629610000|2024-12-19 17:33:30|||||||||6
1734629620000|2024-12-19 17:33:40|32286|32266|32285.2|32265.2|32286|32266|32285.2|32265.2|1
1734629630000|2024-12-19 17:33:50|||||||||3
1734629640000|2024-12-19 17:34:00|32286.9|32266.9|32289.4|32269.4|32289.4|32269.4|32286.9|32266.9|5
1734629650000|2024-12-19 17:34:10|32290.2|32270.2|32290.2|32270.2|32290.2|32270.2|32290.2|32270.2|0
1734629660000|2024-12-19 17:34:20|32289.4|32269.4|32287.7|32267.7|32289.4|32269.4|32287.7|32267.7|0
1734629670000|2024-12-19 17:34:30|32286.1|32266.1|32276.9|32256.9|32286.1|32266.1|32276.9|32256.9|3
1734629690000|2024-12-19 17:34:50|32283.5|32243.5|32281.9|32241.9|32283.5|32243.5|32281.9|32241.9|0
1734629700000|2024-12-19 17:35:00|32274.4|32254.4|32288.6|32248.6|32288.6|32254.4|32274.4|32246.9|2
1734629710000|2024-12-19 17:35:10|32291.1|32251.1|32291.1|32251.1|32291.1|32251.1|32291.1|32251.1|0
1734629720000|2024-12-19 17:35:20|32282.8|32262.8|32296.1|32256.1|32296.1|32262.8|32282.8|32256.1|1
1734629730000|2024-12-19 17:35:30|32297.8|32257.8|32296.9|32276.9|32299.4|32276.9|32296.1|32257.8|1
1734629740000|2024-12-19 17:35:40|32299.4|32279.4|32299.4|32279.4|32299.4|32279.4|32299.4|32279.4|1
1734629750000|2024-12-19 17:35:50|32300.2|32280.2|32304.4|32284.4|32304.4|32284.4|32300.2|32280.2|1
1734629760000|2024-12-19 17:36:00|32305.2|32285.2|32305.2|32285.2|32305.2|32285.2|32305.2|32285.2|0
1734629770000|2024-12-19 17:36:10|32309.4|32289.4|32311.9|32291.9|32311.9|32291.9|32309.4|32289.4|5
1734629780000|2024-12-19 17:36:20|32311.1|32291.1|32311.1|32291.1|32311.1|32291.1|32311.1|32291.1|1
1734629790000|2024-12-19 17:36:30|32304.4|32284.4|32300.2|32280.2|32304.4|32284.4|32300.2|32280.2|2
1734629800000|2024-12-19 17:36:40|32299.4|32279.4|32297.7|32277.7|32307.7|32280.2|32297.7|32267.7|1
1734629810000|2024-12-19 17:36:50|32294.4|32274.4|32286.8|32266.8|32299.3|32274.4|32286.8|32259.3|1
1734629820000|2024-12-19 17:37:00|32288.5|32268.5|32287.7|32267.7|32288.5|32268.5|32287.7|32267.7|10
1734629860000|2024-12-19 17:37:40|||||||||3
1734629870000|2024-12-19 17:37:50|32288.5|32268.5|32281.9|32261.9|32288.5|32268.5|32281.9|32261.9|3
1734629880000|2024-12-19 17:38:00|32278.5|32258.5|32278.5|32258.5|32278.5|32258.5|32278.5|32258.5|0
1734629890000|2024-12-19 17:38:10|32276.1|32256.1|32272.7|32252.7|32276.1|32256.1|32272.7|32252.7|2
1734629940000|2024-12-19 17:39:00|32271|32251|32272.7|32252.7|32272.7|32252.7|32271|32251|2
1734629950000|2024-12-19 17:39:10|32274.3|32254.3|32291|32271|32302.7|32271|32274.3|32242.7|9
1734629960000|2024-12-19 17:39:20|32288.5|32268.5|32288.5|32268.5|32288.5|32268.5|32288.5|32268.5|0
1734629970000|2024-12-19 17:39:30|32286.8|32266.8|32283.5|32263.5|32286.8|32266.8|32283.5|32263.5|3
1734629980000|2024-12-19 17:39:40|32281.8|32261.8|32278.5|32258.5|32281.8|32261.8|32278.5|32258.5|2
1734629990000|2024-12-19 17:39:50|32274.3|32254.3|32276.8|32256.8|32278.5|32258.5|32271.8|32251.8|7
1734630000000|2024-12-19 17:40:00|||||||||6
1734630020000|2024-12-19 17:40:20|32277.6|32257.6|32277.6|32257.6|32277.6|32257.6|32277.6|32257.6|0
1734630050000|2024-12-19 17:40:50|32279.3|32259.3|32279.3|32259.3|32279.3|32259.3|32279.3|32259.3|1
1734630060000|2024-12-19 17:41:00|32282.7|32262.7|32293.5|32273.5|32295.2|32275.2|32282.7|32262.7|4
1734630080000|2024-12-19 17:41:20|32295.2|32275.2|32300.2|32280.2|32300.2|32280.2|32295.2|32275.2|9
1734630090000|2024-12-19 17:41:30|32301.9|32281.9|32292.7|32272.7|32301.9|32281.9|32292.7|32272.7|2
1734630100000|2024-12-19 17:41:40|32294.4|32274.4|32292.7|32272.7|32294.4|32274.4|32292.7|32272.7|3
1734630120000|2024-12-19 17:42:00|32295.2|32275.2|32301|32281|32301|32281|32295.2|32275.2|4
1734630130000|2024-12-19 17:42:10|32303.5|32283.5|32303.5|32283.5|32303.5|32283.5|32303.5|32283.5|0
1734630140000|2024-12-19 17:42:20|32301.9|32281.9|32301.9|32281.9|32301.9|32281.9|32301.9|32281.9|0
1734630150000|2024-12-19 17:42:30|32304.4|32284.4|32304.4|32284.4|32304.4|32284.4|32304.4|32284.4|4
1734630180000|2024-12-19 17:43:00|32306.9|32286.9|32306.9|32286.9|32306.9|32286.9|32306.9|32286.9|1
1734630200000|2024-12-19 17:43:20|||||||||1
1734630210000|2024-12-19 17:43:30|||||||||1
1734630230000|2024-12-19 17:43:50|32305.2|32285.2|32305.2|32285.2|32305.2|32285.2|32305.2|32285.2|0
1734630240000|2024-12-19 17:44:00|||||||||3
1734630250000|2024-12-19 17:44:10|32309.3|32289.3|32310.2|32290.2|32310.2|32290.2|32307.7|32287.7|5
1734630270000|2024-12-19 17:44:30|||||||||1
1734630280000|2024-12-19 17:44:40|32312.7|32292.7|32312.7|32292.7|32312.7|32292.7|32312.7|32292.7|1
1734630290000|2024-12-19 17:44:50|32314.3|32294.3|32313.5|32293.5|32314.3|32294.3|32313.5|32293.5|2
1734630300000|2024-12-19 17:45:00|32310.2|32290.2|32300.2|32280.2|32310.2|32290.2|32298.5|32278.5|0
1734630320000|2024-12-19 17:45:20|32293.4|32253.4|32289.3|32249.3|32293.4|32260.9|32277.6|32249.3|2
1734630330000|2024-12-19 17:45:30|32288.5|32248.5|32289.3|32269.3|32289.3|32269.3|32283.5|32248.5|2
1734630340000|2024-12-19 17:45:40|32291|32271|32291.8|32271.8|32291.8|32271.8|32291|32271|0
1734630360000|2024-12-19 17:46:00|32295.2|32275.2|32295.2|32275.2|32295.2|32275.2|32295.2|32275.2|0
1734630370000|2024-12-19 17:46:10|32306.8|32266.8|32301.8|32281.8|32306.8|32281.8|32301.8|32266.8|0
1734630400000|2024-12-19 17:46:40|32306.8|32286.8|32306.8|32286.8|32306.8|32286.8|32306.8|32286.8|7
1734630410000|2024-12-19 17:46:50|32311|32291|32315.2|32295.2|32315.2|32295.2|32311|32291|6
1734630420000|2024-12-19 17:47:00|32314.3|32294.3|32316|32296|32316|32296|32314.3|32294.3|0
1734630430000|2024-12-19 17:47:10|32318.5|32298.5|32316.8|32296.8|32318.5|32298.5|32316.8|32296.8|6
1734630460000|2024-12-19 17:47:40|||||||||1
1734630470000|2024-12-19 17:47:50|32313.5|32293.5|32313.5|32293.5|32313.5|32293.5|32313.5|32293.5|0
1734630480000|2024-12-19 17:48:00|32311|32291|32301.9|32281.9|32311|32291|32295.1|32275.1|15
1734630500000|2024-12-19 17:48:20|32304.4|32284.4|32301|32281|32304.4|32284.4|32301|32281|0
1734630530000|2024-12-19 17:48:50|32299.4|32279.4|32297.7|32277.7|32299.4|32279.4|32297.7|32277.7|1
1734630560000|2024-12-19 17:49:20|||||||||1
1734630570000|2024-12-19 17:49:30|||||||||1
1734630580000|2024-12-19 17:49:40|32298.5|32278.5|32301|32281|32301|32281|32298.5|32278.5|2
1734630590000|2024-12-19 17:49:50|32298.5|32278.5|32323.6|32303.6|32323.6|32303.6|32298.5|32278.5|60
1734630610000|2024-12-19 17:50:10|32326.1|32306.1|32326.1|32306.1|32326.1|32306.1|32326.1|32306.1|0
1734630620000|2024-12-19 17:50:20|32332.8|32312.8|32336.9|32316.9|32336.9|32316.9|32332.8|32312.8|0
1734630630000|2024-12-19 17:50:30|32339.4|32319.4|32339.4|32319.4|32339.4|32319.4|32339.4|32319.4|0
1734630650000|2024-12-19 17:50:50|32340.2|32320.2|32340.2|32320.2|32340.2|32320.2|32340.2|32320.2|15
1734630680000|2024-12-19 17:51:20|32338.6|32318.6|32336.9|32316.9|32338.6|32318.6|32336.9|32316.9|1
1734630690000|2024-12-19 17:51:30|32331.9|32311.9|32326.9|32286.9|32340.2|32311.9|32326.9|32286.9|2
1734630700000|2024-12-19 17:51:40|32310.2|32290.2|32312.7|32292.7|32312.7|32292.7|32306.9|32286.9|0
1734630720000|2024-12-19 17:52:00|32315.2|32295.2|32315.2|32295.2|32315.2|32295.2|32315.2|32295.2|7
1734630730000|2024-12-19 17:52:10|32311|32291|32311|32291|32311|32291|32311|32291|2
1734630750000|2024-12-19 17:52:30|32316|32296|32331.1|32291.1|32331.1|32296|32316|32291.1|9
1734630760000|2024-12-19 17:52:40|32331.9|32291.9|32321.9|32301.9|32333.5|32301.9|32321.9|32291.9|2
1734630770000|2024-12-19 17:52:50|||||||||1
1734630800000|2024-12-19 17:53:20|32328.5|32288.5|32328.5|32288.5|32328.5|32288.5|32328.5|32288.5|10
1734630810000|2024-12-19 17:53:30|32326|32286|32334.4|32274.4|32334.4|32286|32326|32274.4|0
1734630820000|2024-12-19 17:53:40|32333.5|32273.5|32333.5|32273.5|32333.5|32273.5|32333.5|32273.5|0
1734630830000|2024-12-19 17:53:50|32320.2|32280.2|32320.2|32280.2|32320.2|32280.2|32320.2|32280.2|0
1734630840000|2024-12-19 17:54:00|32319.4|32279.4|32319.4|32279.4|32319.4|32279.4|32319.4|32279.4|0
1734630850000|2024-12-19 17:54:10|32318.5|32278.5|32318.5|32278.5|32318.5|32278.5|32318.5|32278.5|0
1734630860000|2024-12-19 17:54:20|32304.4|32284.4|32285.2|32265.2|32305.1|32284.4|32285.2|32265.1|19
1734630870000|2024-12-19 17:54:30|32287.7|32267.7|32287.7|32267.7|32287.7|32267.7|32287.7|32267.7|1
1734630880000|2024-12-19 17:54:40|32291|32271|32291.9|32271.9|32291.9|32271.9|32291|32271|11
1734630900000|2024-12-19 17:55:00|32292.7|32272.7|32296.9|32276.9|32296.9|32276.9|32292.7|32272.7|0
1734630940000|2024-12-19 17:55:40|32296.8|32276.8|32296.8|32276.8|32296.8|32276.8|32296.8|32276.8|0
1734630950000|2024-12-19 17:55:50|32302.7|32282.7|32320.2|32300.2|32320.2|32300.2|32302.7|32282.7|9
1734630960000|2024-12-19 17:56:00|32321.8|32301.8|32322.7|32302.7|32322.7|32302.7|32321.8|32301.8|0
1734630970000|2024-12-19 17:56:10|32327.7|32307.7|32327.7|32307.7|32327.7|32307.7|32327.7|32307.7|7
1734630990000|2024-12-19 17:56:30|32331|32311|32340.2|32320.2|32340.2|32320.2|32331|32311|10
1734631000000|2024-12-19 17:56:40|32341|32321|32341|32321|32341|32321|32341|32321|1
1734631010000|2024-12-19 17:56:50|32341.8|32321.8|32343.5|32323.5|32343.5|32323.5|32341.8|32321.8|0
1734631020000|2024-12-19 17:57:00|32353.5|32333.5|32369.3|32329.3|32369.3|32333.5|32353.5|32326|4
1734631030000|2024-12-19 17:57:10|32371|32331|32371|32331|32371|32331|32371|32331|0
1734631040000|2024-12-19 17:57:20|32358.5|32338.5|32341|32301|32366|32338.5|32341|32301|17
1734631050000|2024-12-19 17:57:30|32332.7|32312.7|32344.3|32304.3|32344.3|32312.7|32332.7|32304.3|0
1734631060000|2024-12-19 17:57:40|32336|32316|32350.2|32310.2|32350.2|32316|32336|32310.2|1
1734631080000|2024-12-19 17:58:00|32338.5|32318.5|32347.7|32327.7|32347.7|32327.7|32338.5|32318.5|28
1734631090000|2024-12-19 17:58:10|32351|32331|32351|32331|32351|32331|32351|32331|0
1734631110000|2024-12-19 17:58:30|32350.2|32330.2|32358.5|32318.5|32358.5|32330.2|32350.2|32318.5|5
1734631120000|2024-12-19 17:58:40|32350.2|32330.2|32350.2|32330.2|32350.2|32330.2|32350.2|32330.2|0
1734631130000|2024-12-19 17:58:50|32358.5|32318.5|32358.5|32318.5|32358.5|32318.5|32358.5|32318.5|1
1734631140000|2024-12-19 17:59:00|||||||||3
1734631150000|2024-12-19 17:59:10|32354.3|32314.3|32354.3|32314.3|32354.3|32314.3|32354.3|32314.3|0
1734631160000|2024-12-19 17:59:20|32342.7|32322.7|32368.5|32328.5|32368.5|32332.7|32341.8|32321.8|5
1734631170000|2024-12-19 17:59:30|32356.8|32336.8|32356.8|32336.8|32356.8|32336.8|32356.8|32336.8|0
1734631180000|2024-12-19 17:59:40|32365.2|32325.2|32364.4|32344.4|32365.2|32344.4|32359.4|32324.3|4
1734631190000|2024-12-19 17:59:50|32365.2|32345.2|32365.2|32345.2|32365.2|32345.2|32365.2|32345.2|0
1734631200000|2024-12-19 18:00:00|32364.4|32324.4|32345.1|32305.1|32364.4|32324.4|32345.1|32300.1|14
1734631210000|2024-12-19 18:00:10|32336.8|32316.8|32336.8|32316.8|32336.8|32316.8|32336.8|32316.8|0
1734631220000|2024-12-19 18:00:20|32338.5|32318.5|32338.5|32318.5|32338.5|32318.5|32338.5|32318.5|1
1734631230000|2024-12-19 18:00:30|32337.7|32317.7|32337.7|32317.7|32337.7|32317.7|32336|32316|7
1734631250000|2024-12-19 18:00:50|32336|32316|32336|32316|32336|32316|32336|32316|1
1734631260000|2024-12-19 18:01:00|32334.3|32314.3|32329.3|32309.3|32336|32316|32329.3|32309.3|3
1734631280000|2024-12-19 18:01:20|32326|32306|32312.7|32292.7|32326.8|32306.8|32312.7|32292.7|3
1734631290000|2024-12-19 18:01:30|||||||||4
1734631300000|2024-12-19 18:01:40|32313.5|32293.5|32316|32296|32316|32296|32313.5|32293.5|2
1734631310000|2024-12-19 18:01:50|32316.8|32296.8|32329.3|32289.3|32331|32296.8|32316.8|32289.3|4
1734631320000|2024-12-19 18:02:00|32316|32296|32307.7|32287.7|32316|32296|32307.7|32287.7|4
1734631330000|2024-12-19 18:02:10|32293.5|32273.5|32267.7|32247.7|32293.5|32273.5|32267.7|32247.7|3
1734631340000|2024-12-19 18:02:20|32266|32246|32278.5|32258.5|32278.5|32258.5|32266|32246|19
1734631350000|2024-12-19 18:02:30|32280.2|32260.2|32268.5|32248.5|32281|32261|32268.5|32248.5|16
1734631360000|2024-12-19 18:02:40|32270.1|32250.1|32270.1|32250.1|32270.1|32250.1|32270.1|32250.1|2
1734631380000|2024-12-19 18:03:00|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|2
1734631390000|2024-12-19 18:03:10|32268.5|32248.5|32248.5|32228.5|32268.5|32248.5|32248.5|32228.5|10
1734631400000|2024-12-19 18:03:20|32261|32221|32270.1|32230.1|32270.1|32230.1|32261|32221|4
1734631410000|2024-12-19 18:03:30|32258.5|32238.5|32258.5|32238.5|32258.5|32238.5|32258.5|32238.5|0
1734631420000|2024-12-19 18:03:40|32270.1|32230.1|32270.1|32230.1|32270.1|32230.1|32270.1|32230.1|2
1734631430000|2024-12-19 18:03:50|32258.5|32238.5|32261.8|32241.8|32261.8|32241.8|32258.5|32238.5|0
1734631450000|2024-12-19 18:04:10|32260.1|32240.1|32256.8|32236.8|32260.1|32240.1|32256.8|32236.8|2
1734631470000|2024-12-19 18:04:30|32255.1|32235.1|32255.1|32235.1|32255.1|32235.1|32255.1|32235.1|1
1734631480000|2024-12-19 18:04:40|32251.9|32231.9|32236.8|32216.8|32251.9|32231.9|32236.8|32216.8|1
1734631490000|2024-12-19 18:04:50|32235.1|32215.1|32235.1|32215.1|32235.1|32215.1|32235.1|32215.1|0
1734631500000|2024-12-19 18:05:00|32230.1|32210.1|32228.4|32208.4|32230.1|32210.1|32228.4|32208.4|0
1734631510000|2024-12-19 18:05:10|32227.6|32207.6|32227.6|32207.6|32227.6|32207.6|32227.6|32207.6|0
1734631530000|2024-12-19 18:05:30|32226.8|32206.8|32222.6|32202.6|32226.8|32206.8|32222.6|32202.6|7
1734631540000|2024-12-19 18:05:40|32236|32196|32252.6|32212.6|32252.6|32212.6|32236|32190.1|2
1734631550000|2024-12-19 18:05:50|32253.4|32213.4|32248.4|32228.4|32255.1|32228.4|32248.4|32213.4|0
1734631560000|2024-12-19 18:06:00|32260.1|32220.1|32252.6|32232.6|32260.1|32232.6|32248.4|32218.4|1
1734631570000|2024-12-19 18:06:10|32250.9|32230.9|32250.9|32230.9|32250.9|32230.9|32250.9|32230.9|0
1734631580000|2024-12-19 18:06:20|32254.3|32234.3|32278.5|32238.5|32278.5|32246.8|32254.3|32227.7|5
1734631590000|2024-12-19 18:06:30|32279.3|32239.3|32279.3|32239.3|32279.3|32239.3|32279.3|32239.3|0
1734631600000|2024-12-19 18:06:40|32271|32251|32269.3|32249.3|32271|32251|32269.3|32249.3|1
1734631610000|2024-12-19 18:06:50|32272.7|32252.7|32276|32256|32276|32256|32272.7|32252.7|3
1734631630000|2024-12-19 18:07:10|32288.5|32248.5|32280.2|32260.2|32288.5|32260.2|32280.2|32248.5|0
1734631640000|2024-12-19 18:07:20|32278.5|32258.5|32278.5|32258.5|32278.5|32258.5|32278.5|32258.5|0
1734631650000|2024-12-19 18:07:30|32280.2|32260.2|32281|32261|32281|32261|32280.2|32260.2|0
1734631660000|2024-12-19 18:07:40|32284.3|32264.3|32289.3|32269.3|32289.3|32269.3|32284.3|32264.3|6
1734631670000|2024-12-19 18:07:50|||||||||1
1734631680000|2024-12-19 18:08:00|32297.7|32257.7|32291|32271|32297.7|32271|32289.3|32257.7|5
1734631700000|2024-12-19 18:08:20|||||||||1
1734631710000|2024-12-19 18:08:30|32308.5|32268.5|32301.8|32281.8|32308.5|32286|32301.8|32268.5|6
1734631720000|2024-12-19 18:08:40|32301|32281|32301|32281|32301|32281|32301|32281|4
1734631730000|2024-12-19 18:08:50|32304.3|32264.3|32304.3|32264.3|32304.3|32264.3|32304.3|32264.3|57
1734631740000|2024-12-19 18:09:00|32286.8|32266.8|32286.8|32266.8|32286.8|32266.8|32282.6|32262.6|3
1734631760000|2024-12-19 18:09:20|32288.5|32268.5|32289.3|32269.3|32289.3|32269.3|32288.5|32268.5|0
1734631770000|2024-12-19 18:09:30|32290.1|32270.1|32290.1|32270.1|32290.1|32270.1|32290.1|32270.1|1
1734631780000|2024-12-19 18:09:40|32293.4|32273.4|32293.4|32273.4|32293.4|32273.4|32293.4|32273.4|12
1734631790000|2024-12-19 18:09:50|32293.5|32273.5|32293.5|32273.5|32293.5|32273.5|32293.5|32273.5|4
1734631800000|2024-12-19 18:10:00|||||||||1
1734631830000|2024-12-19 18:10:30|32291.8|32271.8|32291.8|32271.8|32291.8|32271.8|32291.8|32271.8|0
1734631840000|2024-12-19 18:10:40|32290.2|32270.2|32276.8|32256.8|32290.2|32270.2|32276.8|32248.5|4
1734631850000|2024-12-19 18:10:50|32279.3|32259.3|32281.8|32261.8|32281.8|32261.8|32279.3|32259.3|18
1734631860000|2024-12-19 18:11:00|32283.4|32263.4|32291.8|32271.8|32304.3|32275.2|32283.4|32261.8|1
1734631870000|2024-12-19 18:11:10|32303.5|32263.5|32291.8|32271.8|32303.5|32271.8|32291.8|32263.5|0
1734631880000|2024-12-19 18:11:20|32290.1|32270.1|32285.1|32265.1|32290.1|32270.1|32285.1|32265.1|2
1734631920000|2024-12-19 18:12:00|||||||||1
1734631930000|2024-12-19 18:12:10|32283.5|32263.5|32283.5|32263.5|32283.5|32263.5|32283.5|32263.5|1
1734631960000|2024-12-19 18:12:40|32281.8|32261.8|32278.5|32258.5|32281.8|32261.8|32278.5|32258.5|3
1734631970000|2024-12-19 18:12:50|32275.1|32255.1|32276.8|32256.8|32276.8|32256.8|32275.1|32255.1|2
1734631980000|2024-12-19 18:13:00|32280.1|32260.1|32286.8|32266.8|32286.8|32266.8|32280.1|32260.1|15
1734631990000|2024-12-19 18:13:10|||||||||4
1734632000000|2024-12-19 18:13:20|32290.1|32270.1|32291.8|32271.8|32291.8|32271.8|32289.3|32269.3|2
1734632010000|2024-12-19 18:13:30|32288.4|32268.4|32280.1|32260.1|32288.4|32268.4|32280.1|32260.1|4
1734632020000|2024-12-19 18:13:40|32275.1|32255.1|32266.8|32246.8|32275.1|32255.1|32266.8|32246.8|4
1734632030000|2024-12-19 18:13:50|32267.6|32247.6|32267.6|32247.6|32267.6|32247.6|32267.6|32247.6|1
1734632040000|2024-12-19 18:14:00|32269.3|32249.3|32279.3|32259.3|32279.3|32259.3|32269.3|32249.3|2
1734632050000|2024-12-19 18:14:10|32281|32261|32291|32271|32293.5|32271|32281|32252.6|6
1734632060000|2024-12-19 18:14:20|32291.8|32271.8|32291.8|32271.8|32291.8|32271.8|32291.8|32271.8|3
1734632080000|2024-12-19 18:14:40|32304.3|32264.3|32304.3|32264.3|32304.3|32264.3|32304.3|32264.3|1
1734632090000|2024-12-19 18:14:50|32291|32271|32291|32271|32291|32271|32291|32271|2
1734632100000|2024-12-19 18:15:00|32292.6|32272.6|32294.3|32274.3|32294.3|32274.3|32292.6|32272.6|6
1734632110000|2024-12-19 18:15:10|32296|32276|32295.1|32275.1|32296|32276|32295.1|32275.1|0
1734632120000|2024-12-19 18:15:20|32293.5|32273.5|32291|32271|32293.5|32273.5|32290.1|32270.1|16
1734632130000|2024-12-19 18:15:30|32290.9|32270.9|32304.3|32264.3|32304.3|32270.9|32290.9|32264.3|1
1734632150000|2024-12-19 18:15:50|32308.4|32268.4|32308.4|32268.4|32308.4|32268.4|32308.4|32268.4|0
1734632160000|2024-12-19 18:16:00|32295.9|32275.9|32303.4|32283.4|32308.4|32283.4|32295.9|32268.4|25
1734632170000|2024-12-19 18:16:10|32305.9|32285.9|32308.4|32288.4|32308.4|32288.4|32305.9|32285.9|3
1734632190000|2024-12-19 18:16:30|32307.6|32287.6|32307.6|32287.6|32307.6|32287.6|32307.6|32287.6|4
1734632200000|2024-12-19 18:16:40|32305.9|32285.9|32305.9|32285.9|32305.9|32285.9|32305.1|32285.1|0
1734632210000|2024-12-19 18:16:50|||||||||1
1734632220000|2024-12-19 18:17:00|32305.1|32285.1|32307.6|32287.6|32307.6|32287.6|32305.1|32285.1|2
1734632230000|2024-12-19 18:17:10|32305.9|32285.9|32321.8|32281.8|32321.8|32290.1|32305.9|32278.4|2
1734632240000|2024-12-19 18:17:20|32322.6|32282.6|32298.4|32278.4|32322.6|32282.6|32298.4|32278.4|37
1734632250000|2024-12-19 18:17:30|32304.3|32284.3|32306.8|32286.8|32306.8|32286.8|32304.3|32284.3|5
1734632260000|2024-12-19 18:17:40|32302.6|32282.6|32305.9|32285.9|32305.9|32285.9|32302.6|32282.6|3
1734632270000|2024-12-19 18:17:50|32304.3|32284.3|32306.8|32286.8|32306.8|32286.8|32304.3|32284.3|0
1734632280000|2024-12-19 18:18:00|32305.1|32285.1|32304.3|32284.3|32306.8|32286.8|32304.3|32284.3|1
1734632290000|2024-12-19 18:18:10|||||||||1
1734632300000|2024-12-19 18:18:20|32305.9|32285.9|32304.3|32284.3|32306.8|32286.8|32304.3|32284.3|1
1734632310000|2024-12-19 18:18:30|32305.1|32285.1|32304.3|32284.3|32305.1|32285.1|32304.3|32284.3|1
1734632320000|2024-12-19 18:18:40|||||||||1
1734632330000|2024-12-19 18:18:50|||||||||1
1734632340000|2024-12-19 18:19:00|32302.6|32282.6|32294.3|32274.3|32302.6|32282.6|32294.3|32274.3|3
1734632350000|2024-12-19 18:19:10|32285.1|32265.1|32299.3|32259.3|32299.3|32265.9|32285.1|32259.3|1
1734632360000|2024-12-19 18:19:20|32300.1|32260.1|32300.9|32260.9|32300.9|32260.9|32300.1|32260.1|1
1734632370000|2024-12-19 18:19:30|32303.4|32263.4|32303.3|32263.3|32305|32265|32303.3|32263.3|0
1734632380000|2024-12-19 18:19:40|32301.7|32261.7|32288.4|32268.4|32301.7|32268.4|32288.4|32260.9|2
1734632390000|2024-12-19 18:19:50|32290.1|32270.1|32290.1|32270.1|32290.1|32270.1|32290.1|32270.1|3
1734632400000|2024-12-19 18:20:00|32291.7|32271.7|32294.2|32274.2|32294.2|32274.2|32291.7|32271.7|2
1734632410000|2024-12-19 18:20:10|32295.1|32275.1|32313.4|32293.4|32313.4|32293.4|32295.1|32275.1|15
1734632420000|2024-12-19 18:20:20|32316.7|32296.7|32315.1|32295.1|32317.6|32297.6|32315.1|32295.1|0
1734632440000|2024-12-19 18:20:40|32313.4|32293.4|32313.4|32293.4|32313.4|32293.4|32313.4|32293.4|0
1734632450000|2024-12-19 18:20:50|32311.7|32291.7|32320.1|32280.1|32320.1|32291.7|32311.7|32280.1|5
1734632460000|2024-12-19 18:21:00|32308.4|32288.4|32311.7|32291.7|32311.7|32291.7|32308.4|32288.4|1
1734632470000|2024-12-19 18:21:10|32310.1|32290.1|32310.1|32290.1|32310.1|32290.1|32310.1|32290.1|3
1734632480000|2024-12-19 18:21:20|32312.6|32292.6|32312.6|32292.6|32312.6|32292.6|32312.6|32292.6|3
1734632490000|2024-12-19 18:21:30|32310.9|32290.9|32310.9|32290.9|32310.9|32290.9|32310.9|32290.9|1
1734632520000|2024-12-19 18:22:00|32312.6|32292.6|32312.6|32292.6|32312.6|32292.6|32312.6|32292.6|2
1734632530000|2024-12-19 18:22:10|32315.9|32295.9|32315.9|32295.9|32315.9|32295.9|32315.9|32295.9|0
1734632550000|2024-12-19 18:22:30|32316.7|32296.7|32319.2|32299.2|32319.2|32299.2|32316.7|32296.7|0
1734632560000|2024-12-19 18:22:40|32320.9|32300.9|32320.9|32300.9|32322.6|32302.6|32320.9|32300.9|0
1734632570000|2024-12-19 18:22:50|||||||||1
1734632580000|2024-12-19 18:23:00|32322.6|32302.6|32327.6|32307.6|32327.6|32307.6|32322.6|32302.6|59
1734632590000|2024-12-19 18:23:10|32336|32316|32362.6|32342.6|32362.6|32342.6|32336|32316|18
1734632600000|2024-12-19 18:23:20|32364.3|32344.3|32364.3|32344.3|32364.3|32344.3|32364.3|32344.3|5
1734632610000|2024-12-19 18:23:30|32361.8|32341.8|32354.3|32334.3|32361.8|32341.8|32354.3|32334.3|6
1734632620000|2024-12-19 18:23:40|32358.5|32338.5|32358.5|32338.5|32358.5|32338.5|32358.5|32338.5|12
1734632630000|2024-12-19 18:23:50|32362.6|32342.6|32362.6|32342.6|32362.6|32342.6|32362.6|32342.6|5
1734632640000|2024-12-19 18:24:00|32364.3|32344.3|32356.8|32336.8|32365.1|32345.1|32356.8|32336.8|2
1734632660000|2024-12-19 18:24:20|32355.1|32335.1|32349.3|32329.3|32355.1|32335.1|32349.3|32329.3|2
1734632670000|2024-12-19 18:24:30|32347.6|32327.6|32342.6|32322.6|32347.6|32327.6|32342.6|32322.6|2
1734632680000|2024-12-19 18:24:40|32341.8|32321.8|32341.8|32321.8|32341.8|32321.8|32341.8|32321.8|2
1734632690000|2024-12-19 18:24:50|32339.3|32319.3|32332.6|32312.6|32346|32319.3|32332.6|32306|20
1734632700000|2024-12-19 18:25:00|32331|32311|32307.6|32287.6|32337.6|32311|32307.6|32287.6|3
1734632710000|2024-12-19 18:25:10|32309.3|32289.3|32311|32291|32311|32291|32309.3|32289.3|5
1734632720000|2024-12-19 18:25:20|32313.5|32293.5|32313.5|32293.5|32313.5|32293.5|32313.5|32293.5|1
1734632730000|2024-12-19 18:25:30|32332.6|32292.6|32326.8|32306.8|32332.6|32306.8|32325.1|32292.6|1
1734632750000|2024-12-19 18:25:50|32328.5|32308.5|32318.5|32298.5|32328.5|32308.5|32316.8|32296.8|0
1734632760000|2024-12-19 18:26:00|32316.8|32296.8|32313.5|32293.5|32321|32296.8|32312.6|32276|33
1734632770000|2024-12-19 18:26:10|32314.3|32294.3|32314.3|32294.3|32314.3|32294.3|32314.3|32294.3|0
1734632780000|2024-12-19 18:26:20|32316|32296|32313.4|32293.4|32320.1|32300.1|32313.4|32293.4|3
1734632790000|2024-12-19 18:26:30|32311.8|32291.8|32309.3|32289.3|32311.8|32291.8|32309.3|32289.3|0
1734632800000|2024-12-19 18:26:40|||||||||1
1734632810000|2024-12-19 18:26:50|32306.8|32286.8|32294.3|32274.3|32306.8|32286.8|32294.3|32274.3|5
1734632820000|2024-12-19 18:27:00|32292.6|32272.6|32293.4|32273.4|32293.4|32273.4|32292.6|32272.6|5
1734632850000|2024-12-19 18:27:30|32295.9|32275.9|32295.9|32275.9|32295.9|32275.9|32295.9|32275.9|0
1734632860000|2024-12-19 18:27:40|32293.4|32273.4|32293.4|32273.4|32293.4|32273.4|32293.4|32273.4|34
1734632870000|2024-12-19 18:27:50|32291.7|32271.7|32283.4|32263.4|32291.7|32271.7|32283.4|32263.4|3
1734632890000|2024-12-19 18:28:10|||||||||1
1734632900000|2024-12-19 18:28:20|32281.7|32261.7|32234.1|32214.1|32281.7|32261.7|32234.1|32214.1|9
1734632910000|2024-12-19 18:28:30|32234.9|32214.9|32230.8|32210.8|32234.9|32214.9|32229.2|32209.2|6
1734632920000|2024-12-19 18:28:40|32229.2|32209.2|32222.5|32202.5|32229.2|32209.2|32222.5|32202.5|2
1734632930000|2024-12-19 18:28:50|32224.2|32204.2|32222.5|32202.5|32225.8|32205.8|32222.5|32202.5|15
1734632940000|2024-12-19 18:29:00|32220.8|32200.8|32224.1|32184.1|32224.1|32203.3|32209.1|32182.5|22
1734632950000|2024-12-19 18:29:10|32211.6|32191.6|32216.6|32196.6|32225.8|32196.6|32211.6|32184.1|10
1734632960000|2024-12-19 18:29:20|32220|32200|32220|32200|32233.3|32200.8|32220|32192.5|32
1734632970000|2024-12-19 18:29:30|32232.5|32192.5|32220|32200|32232.5|32200.8|32220|32188.3|17
1734632980000|2024-12-19 18:29:40|32231.7|32191.7|32209.1|32189.1|32232.5|32200.8|32209.1|32180.8|132
1734632990000|2024-12-19 18:29:50|32209.9|32189.9|32236.6|32196.6|32236.6|32199.1|32206.6|32179.9|26
1734686100000|2024-12-20 09:15:00|32319.9|32299.9|32319.9|32299.9|32319.9|32299.9|32319.9|32299.9|5
1734686110000|2024-12-20 09:15:10|32497.2|32457.2|32534.7|32494.7|32537.2|32494.7|32497.2|32455.6|16
1734686120000|2024-12-20 09:15:20|32538.9|32498.9|32597.2|32557.2|32608.9|32561.4|32538.9|32498.9|17
1734686130000|2024-12-20 09:15:30|32523.1|32463.1|32509.7|32449.7|32523.1|32463.1|32489.7|32429.7|19
1734686140000|2024-12-20 09:15:40|32513|32453|32411.4|32351.4|32522.2|32477.2|32411.4|32351.4|9
1734686150000|2024-12-20 09:15:50|32402.2|32342.2|32356.4|32296.4|32402.2|32342.2|32356.4|32296.4|10
1734686160000|2024-12-20 09:16:00|32354.7|32294.7|32292.2|32232.2|32354.7|32294.7|32292.2|32232.2|13
1734686170000|2024-12-20 09:16:10|32291.4|32231.4|32302.2|32242.2|32309.7|32249.7|32258.9|32223.1|18
1734686180000|2024-12-20 09:16:20|32310.5|32250.5|32328.9|32268.9|32328.9|32268.9|32310.5|32250.5|4
1734686190000|2024-12-20 09:16:30|32310.6|32250.6|32267.2|32207.2|32310.6|32250.6|32267.2|32207.2|14
1734686200000|2024-12-20 09:16:40|32268.9|32208.9|32269.7|32209.7|32269.7|32209.7|32268.9|32208.9|0
1734686210000|2024-12-20 09:16:50|32275.5|32215.5|32295.5|32235.5|32295.5|32235.5|32275.5|32215.5|4
1734686220000|2024-12-20 09:17:00|32300.5|32240.5|32277.2|32237.2|32303|32243.9|32277.2|32235.5|1
1734686240000|2024-12-20 09:17:20|32275.5|32235.5|32291.4|32231.4|32291.4|32235.5|32274.7|32231.4|1
1734686250000|2024-12-20 09:17:30|32292.2|32232.2|32293|32253|32293|32258|32278|32231.4|12
1734686260000|2024-12-20 09:17:40|32300.5|32240.5|32243|32223|32300.5|32240.5|32243|32223|24
1734686270000|2024-12-20 09:17:50|32241.4|32221.4|32138|32078|32241.4|32221.4|32132.2|32078|23
1734686280000|2024-12-20 09:18:00|32136.4|32076.4|32078|32038|32143.9|32083.9|32078|32035.5|25
1734686290000|2024-12-20 09:18:10|32094.7|32034.7|32128.9|32068.9|32128.9|32068.9|32089.7|32034.7|18
1734686300000|2024-12-20 09:18:20|32130.5|32070.5|32203.9|32143.9|32203.9|32143.9|32130.5|32070.5|8
1734686310000|2024-12-20 09:18:30|32203|32143|32216.4|32156.4|32216.4|32156.4|32203|32143|5
1734686320000|2024-12-20 09:18:40|32218|32158|32213|32153|32218|32158|32210.5|32150.5|7
1734686330000|2024-12-20 09:18:50|32211.4|32151.4|32185.5|32165.5|32211.4|32165.5|32185.5|32151.4|2
1734686340000|2024-12-20 09:19:00|32183.9|32163.9|32169.7|32149.7|32191.4|32163.9|32168.9|32147.2|9
1734686350000|2024-12-20 09:19:10|32194.7|32134.7|32182.2|32162.2|32194.7|32171.4|32182.2|32134.7|6
1734686360000|2024-12-20 09:19:20|32193.9|32173.9|32194.7|32174.7|32194.7|32174.7|32193.9|32173.9|2
1734686370000|2024-12-20 09:19:30|32197.2|32177.2|32197.2|32177.2|32197.2|32177.2|32197.2|32177.2|0
1734686380000|2024-12-20 09:19:40|32198|32178|32252.2|32192.2|32257.2|32197.2|32198|32178|2
1734686390000|2024-12-20 09:19:50|32256.4|32196.4|32253|32193|32258|32198|32253|32193|0
1734686400000|2024-12-20 09:20:00|32255.5|32195.5|32220.5|32200.5|32255.5|32200.5|32218.9|32195.5|4
1734686410000|2024-12-20 09:20:10|32225.5|32185.5|32228.9|32188.9|32240.5|32188.9|32225.5|32180.5|1
1734686420000|2024-12-20 09:20:20|32214.7|32194.7|32213.9|32173.9|32214.7|32194.7|32213.9|32173.9|2
1734686430000|2024-12-20 09:20:30|32200.5|32180.5|32199.7|32179.7|32200.5|32180.5|32199.7|32179.7|0
1734686450000|2024-12-20 09:20:50|32194.7|32174.7|32174.7|32154.7|32194.7|32174.7|32174.7|32146.4|10
1734686460000|2024-12-20 09:21:00|32182.2|32142.2|32209.7|32149.7|32209.7|32158.9|32168|32142.2|9
1734686470000|2024-12-20 09:21:10|32210.5|32150.5|32213|32153|32213|32159.7|32197.2|32149.7|1
1734686480000|2024-12-20 09:21:20|32209.7|32149.7|32209.7|32149.7|32209.7|32149.7|32209.7|32149.7|2
1734686490000|2024-12-20 09:21:30|32201.4|32161.4|32201.4|32161.4|32201.4|32161.4|32201.4|32161.4|0
1734686500000|2024-12-20 09:21:40|32202.2|32162.2|32202.2|32162.2|32213.9|32162.2|32202.2|32153.9|0
1734686510000|2024-12-20 09:21:50|||||||||1
1734686520000|2024-12-20 09:22:00|32203|32143|32176.4|32156.4|32203|32156.4|32176.4|32141.4|4
1734686530000|2024-12-20 09:22:10|32189.7|32149.7|32195.5|32135.5|32198|32149.7|32189.7|32135.5|2
1734686540000|2024-12-20 09:22:20|32183.9|32143.9|32191.4|32131.4|32193.9|32143.9|32183.9|32131.4|10
1734686560000|2024-12-20 09:22:40|32188|32128|32124.7|32104.7|32188|32128|32124.7|32104.7|18
1734686570000|2024-12-20 09:22:50|32119.7|32099.7|32119.7|32099.7|32119.7|32099.7|32116.4|32096.4|1
1734686590000|2024-12-20 09:23:10|32117.2|32097.2|32111.4|32091.4|32117.2|32097.2|32111.4|32091.4|4
1734686600000|2024-12-20 09:23:20|32102.2|32082.2|32093|32053|32102.2|32082.2|32084.7|32053|5
1734686610000|2024-12-20 09:23:30|32080.5|32060.5|32066.4|32046.4|32080.5|32060.5|32066.4|32046.4|8
1734686620000|2024-12-20 09:23:40|32061.4|32041.4|32023.9|32003.9|32061.4|32041.4|32015.5|31987.2|37
1734686630000|2024-12-20 09:23:50|32022.2|32002.2|32038.9|31998.9|32038.9|32004.7|32022.2|31998|6
1734686640000|2024-12-20 09:24:00|32037.2|31997.2|32033|31993|32038|31998|32033|31993|15
1734686650000|2024-12-20 09:24:10|32034.7|31994.7|32033.9|31973.9|32034.7|32006.4|31971.4|31944.7|21
1734686660000|2024-12-20 09:24:20|32043.9|31983.9|31985.5|31945.5|32046.4|32003.9|31985.5|31938.9|10
1734686670000|2024-12-20 09:24:30|31988.9|31948.9|31985.5|31945.5|31997.2|31950.5|31985.5|31937.2|2
1734686680000|2024-12-20 09:24:40|31983.9|31943.9|31988|31948|31988|31948|31983.9|31943.9|10
1734686690000|2024-12-20 09:24:50|31989.7|31949.7|31989.7|31949.7|31991.4|31951.4|31989.7|31949.7|2
1734686700000|2024-12-20 09:25:00|31990.5|31950.5|31971.4|31951.4|31990.5|31957.2|31971.4|31943.9|3
1734686710000|2024-12-20 09:25:10|31978|31958|31976.4|31956.4|31984.7|31958|31976.4|31944.7|28
1734686720000|2024-12-20 09:25:20|31987.2|31947.2|31983.9|31943.9|31987.2|31952.2|31969.7|31943|10
1734686730000|2024-12-20 09:25:30|31983|31943|31983|31943|31983|31943|31983|31943|2
1734686740000|2024-12-20 09:25:40|31983.9|31943.9|32021.4|31981.4|32023.9|32003.9|31983.9|31943.9|15
1734686750000|2024-12-20 09:25:50|32018|31978|32023|31963|32023|31978|32018|31961.4|0
1734686760000|2024-12-20 09:26:00|32023.9|31963.9|32019.7|31959.7|32024.7|31964.7|32019.7|31959.7|3
1734686770000|2024-12-20 09:26:10|32021.4|31961.4|32043|31983|32044.7|31998|32016.4|31961.4|15
1734686780000|2024-12-20 09:26:20|32046.4|31986.4|32053.9|31993.9|32053.9|31998|32038|31986.4|8
1734686790000|2024-12-20 09:26:30|32052.2|31992.2|32015.5|31975.5|32052.2|31993.9|32015.5|31971.4|7
1734686800000|2024-12-20 09:26:40|32003.9|31983.9|32010.5|31970.5|32010.5|31983.9|32003.9|31968.9|2
1734686810000|2024-12-20 09:26:50|32018.9|31958.9|32016.4|31976.4|32023|31976.4|32010.5|31958.9|2
1734686820000|2024-12-20 09:27:00|32029.7|31969.7|32038.9|31978.9|32038.9|31984.7|32023.9|31969.7|2
1734686830000|2024-12-20 09:27:10|32036.4|31996.4|32038.9|32018.9|32038.9|32018.9|32028|31996.4|3
1734686840000|2024-12-20 09:27:20|32040.5|32020.5|32079.7|32019.7|32079.7|32024.7|32040.5|32019.7|5
1734686850000|2024-12-20 09:27:30|32081.4|32021.4|32058.9|32018.9|32084.7|32033|32053|32004.7|7
1734686860000|2024-12-20 09:27:40|32070.5|32010.5|32067.2|32007.2|32070.5|32010.5|32067.2|32007.2|3
1734686870000|2024-12-20 09:27:50|32064.7|32004.7|32059.7|31999.7|32064.7|32004.7|32059.7|31999.7|1
1734686880000|2024-12-20 09:28:00|32060.5|32000.5|32038|31978|32060.5|32004.7|32038|31978|4
1734686900000|2024-12-20 09:28:20|32013.9|31973.9|32013.9|31973.9|32013.9|31973.9|32013.9|31973.9|0
1734686910000|2024-12-20 09:28:30|32008.9|31968.9|32008.9|31968.9|32008.9|31968.9|32008.9|31968.9|1
1734686940000|2024-12-20 09:29:00|32008|31968|31983.9|31943.9|32008|31971.4|31983.9|31943.9|2
1734686950000|2024-12-20 09:29:10|31930.5|31870.5|31914.7|31874.7|31930.5|31874.7|31909.7|31851.4|19
1734686960000|2024-12-20 09:29:20|31926.4|31866.4|31922.2|31882.2|31929.7|31882.2|31922.2|31866.4|4
1734686970000|2024-12-20 09:29:30|31933.9|31873.9|31933.9|31873.9|31933.9|31873.9|31933.9|31873.9|1
1734686980000|2024-12-20 09:29:40|31935.5|31875.5|31938|31898|31938|31903.9|31923.9|31875.5|2
1734686990000|2024-12-20 09:29:50|31936.4|31896.4|31899.7|31879.7|31936.4|31896.4|31898|31878|27
1734687000000|2024-12-20 09:30:00|31900.5|31880.5|31925.5|31865.5|31925.5|31880.5|31900.5|31862.2|3
1734687010000|2024-12-20 09:30:10|||||||||1
1734687020000|2024-12-20 09:30:20|31917.2|31877.2|31919.7|31879.7|31919.7|31879.7|31917.2|31877.2|0
1734687030000|2024-12-20 09:30:30|31924.7|31884.7|31926.4|31886.4|31926.4|31886.4|31924.7|31884.7|2
1734687040000|2024-12-20 09:30:40|31928|31888|31951.4|31891.4|31951.4|31891.4|31928|31884.7|1
1734687050000|2024-12-20 09:30:50|31943|31903|31939.7|31919.7|31947.2|31919.7|31939.7|31903|1
1734687060000|2024-12-20 09:31:00|31941.4|31921.4|31943.9|31903.9|31978|31921.4|31941.4|31897.2|6
1734687070000|2024-12-20 09:31:10|31942.2|31902.2|31947.2|31887.2|31947.2|31902.2|31941.4|31887.2|2
1734687080000|2024-12-20 09:31:20|31944.7|31884.7|31943|31883|31944.7|31894.7|31934.7|31882.2|0
1734687090000|2024-12-20 09:31:30|31941.4|31881.4|31928|31888|31941.4|31889.7|31928|31881.4|3
1734687100000|2024-12-20 09:31:40|31919.7|31899.7|31919.7|31899.7|31919.7|31899.7|31919.7|31899.7|1
1734687110000|2024-12-20 09:31:50|31926.4|31886.4|31926.4|31886.4|31926.4|31886.4|31926.4|31886.4|3
1734687120000|2024-12-20 09:32:00|31921.4|31881.4|31921.4|31881.4|31921.4|31881.4|31921.4|31881.4|15
1734687130000|2024-12-20 09:32:10|31915.5|31875.5|31878|31858|31915.5|31875.5|31878|31858|4
1734687140000|2024-12-20 09:32:20|31877.2|31857.2|31878|31858|31878|31858|31877.2|31857.2|5
1734687150000|2024-12-20 09:32:30|31879.7|31859.7|31873|31813|31879.7|31859.7|31849.7|31813|18
1734687160000|2024-12-20 09:32:40|31876.4|31816.4|31871.3|31851.3|31885.5|31852.2|31862.2|31816.4|7
1734687170000|2024-12-20 09:32:50|31867.2|31847.2|31850.5|31830.5|31867.2|31847.2|31850.5|31830.5|10
1734687180000|2024-12-20 09:33:00|31845.5|31825.5|31862.2|31822.2|31863.9|31827.2|31843.9|31811.4|6
1734687190000|2024-12-20 09:33:10|31864.7|31824.7|31864.7|31804.7|31877.2|31825.5|31856.4|31804.7|2
1734687200000|2024-12-20 09:33:20|31856.4|31816.4|31866.4|31806.4|31866.4|31816.4|31856.4|31804.7|0
1734687210000|2024-12-20 09:33:30|31864.7|31804.7|31893.8|31833.8|31893.8|31842.2|31856.4|31804.7|22
1734687220000|2024-12-20 09:33:40|31883|31843|31859.7|31819.7|31887.2|31843|31859.7|31819.7|6
1734687230000|2024-12-20 09:33:50|31858|31818|31854.7|31814.7|31869.7|31821.3|31854.7|31809.7|2
1734687240000|2024-12-20 09:34:00|31846.3|31826.3|31846.3|31826.3|31846.3|31826.3|31846.3|31826.3|1
1734687250000|2024-12-20 09:34:10|31873|31813|31864.7|31824.7|31873|31824.7|31864.7|31813|1
1734687260000|2024-12-20 09:34:20|31881.3|31821.3|31852.2|31832.2|31881.3|31832.2|31852.2|31821.3|2
1734687270000|2024-12-20 09:34:30|31848|31828|31848|31828|31848|31828|31848|31828|1
1734687280000|2024-12-20 09:34:40|31845.5|31825.5|31842.2|31822.2|31845.5|31825.5|31840.5|31820.5|2
1734687290000|2024-12-20 09:34:50|31848.8|31808.8|31832.2|31812.2|31848.8|31812.2|31832.2|31803.8|3
1734687300000|2024-12-20 09:35:00|31836.3|31816.3|31848.8|31808.8|31848.8|31817.2|31836.3|31807.2|2
1734687310000|2024-12-20 09:35:10|31850.5|31810.5|31873.8|31813.8|31873.8|31822.2|31850.5|31803.8|5
1734687320000|2024-12-20 09:35:20|31863|31823|31863|31823|31863|31823|31863|31823|0
1734687330000|2024-12-20 09:35:30|31863.8|31823.8|31861.3|31821.3|31875.5|31823.8|31861.3|31815.5|0
1734687340000|2024-12-20 09:35:40|31858|31818|31828.8|31808.8|31858|31823.8|31828.8|31808.8|20
1734687350000|2024-12-20 09:35:50|31827.2|31807.2|31827.2|31807.2|31827.2|31807.2|31827.2|31807.2|1
1734687360000|2024-12-20 09:36:00|31828.8|31808.8|31828.8|31808.8|31828.8|31808.8|31828.8|31808.8|8
1734687380000|2024-12-20 09:36:20|31832.2|31812.2|31830.5|31810.5|31832.2|31812.2|31830.5|31810.5|1
1734687390000|2024-12-20 09:36:30|31832.2|31812.2|31853.8|31793.8|31853.8|31813.8|31832.2|31793.8|1
1734687400000|2024-12-20 09:36:40|31855.5|31795.5|31856.3|31836.3|31861.3|31836.3|31849.7|31795.5|6
1734687410000|2024-12-20 09:36:50|31858|31838|31859.7|31839.7|31859.7|31839.7|31858|31838|2
1734687420000|2024-12-20 09:37:00|31860.5|31840.5|31882.2|31862.2|31892.2|31862.2|31860.5|31840.5|4
1734687430000|2024-12-20 09:37:10|31890.5|31850.5|31847.2|31807.2|31890.5|31862.2|31847.2|31807.2|22
1734687440000|2024-12-20 09:37:20|31839.7|31799.7|31827.2|31807.2|31839.7|31807.2|31827.2|31798|1
1734687450000|2024-12-20 09:37:30|31834.7|31794.7|31824.7|31804.7|31834.7|31804.7|31823|31794.7|1
1734687460000|2024-12-20 09:37:40|31823.8|31803.8|31841.3|31801.3|31841.3|31803.8|31823.8|31796.3|5
1734687470000|2024-12-20 09:37:50|31844.7|31804.7|31842.2|31822.2|31844.7|31822.2|31842.2|31804.7|2
1734687490000|2024-12-20 09:38:10|31847.2|31827.2|31852.2|31832.2|31852.2|31832.2|31847.2|31827.2|5
1734687500000|2024-12-20 09:38:20|31854.7|31834.7|31854.7|31834.7|31854.7|31834.7|31854.7|31834.7|0
1734687510000|2024-12-20 09:38:30|31852.2|31832.2|31852.2|31832.2|31852.2|31832.2|31852.2|31832.2|0
1734687520000|2024-12-20 09:38:40|||||||||1
1734687540000|2024-12-20 09:39:00|31858|31838|31861.3|31841.3|31861.3|31841.3|31858|31838|0
1734687550000|2024-12-20 09:39:10|31862.2|31842.2|31868.8|31848.8|31868.8|31848.8|31862.2|31842.2|6
1734687560000|2024-12-20 09:39:20|31873|31853|31873|31853|31873|31853|31873|31853|0
1734687570000|2024-12-20 09:39:30|31874.7|31854.7|31876.3|31856.3|31876.3|31856.3|31874.7|31854.7|1
1734687580000|2024-12-20 09:39:40|31871.3|31851.3|31879.7|31859.7|31879.7|31859.7|31871.3|31851.3|2
1734687590000|2024-12-20 09:39:50|31880.5|31860.5|31888.8|31868.8|31900.5|31868.8|31880.5|31853.8|7
1734687600000|2024-12-20 09:40:00|31888|31868|31888.8|31868.8|31901.3|31872.2|31888|31860.5|6
1734687610000|2024-12-20 09:40:10|31888|31868|31887.2|31847.2|31888|31868|31880.5|31847.2|1
1734687620000|2024-12-20 09:40:20|31885.5|31845.5|31870.5|31850.5|31885.5|31850.5|31870.5|31845.5|4
1734687630000|2024-12-20 09:40:30|31868.8|31848.8|31866.3|31826.3|31883.8|31848.8|31866.3|31818|2
1734687650000|2024-12-20 09:40:50|31865.5|31825.5|31897.2|31837.2|31897.2|31840.5|31860.5|31825.5|10
1734687660000|2024-12-20 09:41:00|31898|31838|31898|31838|31898|31838|31898|31838|1
1734687670000|2024-12-20 09:41:10|31886.3|31846.3|31885.5|31845.5|31886.3|31846.3|31885.5|31845.5|1
1734687680000|2024-12-20 09:41:20|31887.2|31847.2|31874.7|31854.7|31887.2|31854.7|31874.7|31847.2|1
1734687690000|2024-12-20 09:41:30|31892.2|31852.2|31890.5|31850.5|31892.2|31852.2|31890.5|31850.5|7
1734687700000|2024-12-20 09:41:40|31889.7|31849.7|31874.7|31854.7|31889.7|31857.2|31874.7|31849.7|0
1734687710000|2024-12-20 09:41:50|31873|31853|31866.3|31846.3|31873|31853|31866.3|31846.3|3
1734687720000|2024-12-20 09:42:00|31865.5|31845.5|31863.8|31843.8|31865.5|31845.5|31863.8|31843.8|0
1734687730000|2024-12-20 09:42:10|31865.5|31845.5|31872.2|31832.2|31872.2|31845.5|31865.5|31832.2|2
1734687750000|2024-12-20 09:42:30|31880.5|31820.5|31868.8|31828.8|31880.5|31830.5|31868.8|31820.5|0
1734687760000|2024-12-20 09:42:40|31868|31828|31883|31823|31883|31828|31868|31823|6
1734687770000|2024-12-20 09:42:50|31879.7|31819.7|31879.7|31819.7|31881.3|31831.3|31871.3|31819.7|0
1734687780000|2024-12-20 09:43:00|31878|31818|31866.3|31826.3|31878|31826.3|31866.3|31818|0
1734687790000|2024-12-20 09:43:10|31864.7|31824.7|31834.7|31814.7|31864.7|31826.3|31834.7|31814.7|6
1734687800000|2024-12-20 09:43:20|31848|31808|31846.3|31806.3|31848|31808|31846.3|31806.3|2
1734687810000|2024-12-20 09:43:30|31847.2|31807.2|31847.2|31807.2|31847.2|31807.2|31847.2|31807.2|1
1734687820000|2024-12-20 09:43:40|31848.8|31808.8|31837.2|31817.2|31848.8|31817.2|31837.2|31808.8|0
1734687830000|2024-12-20 09:43:50|31844.7|31804.7|31799.7|31759.7|31844.7|31808.8|31784.7|31758|28
1734687840000|2024-12-20 09:44:00|31803|31763|31811.3|31771.3|31818|31771.3|31803|31758|1
1734687850000|2024-12-20 09:44:10|31812.1|31772.1|31814.7|31774.7|31814.7|31774.7|31812.1|31772.1|0
1734687860000|2024-12-20 09:44:20|31803|31783|31816.3|31776.3|31816.3|31783|31803|31774.7|2
1734687870000|2024-12-20 09:44:30|31845.5|31785.5|31845.5|31785.5|31845.5|31785.5|31845.5|31785.5|7
1734687880000|2024-12-20 09:44:40|31838.8|31798.8|31838.8|31798.8|31838.8|31798.8|31838.8|31798.8|0
1734687900000|2024-12-20 09:45:00|31840.5|31800.5|31840.5|31800.5|31840.5|31800.5|31840.5|31800.5|1
1734687910000|2024-12-20 09:45:10|31839.6|31799.6|31828|31808|31839.6|31808|31828|31799.6|2
1734687920000|2024-12-20 09:45:20|31838|31778|31838|31778|31838|31778|31838|31778|0
1734687930000|2024-12-20 09:45:30|31837.1|31777.1|31819.6|31779.6|31837.1|31784.6|31819.6|31777.1|2
1734687940000|2024-12-20 09:45:40|31806.3|31786.3|31814.6|31774.6|31814.6|31786.3|31806.3|31774.6|0
1734687960000|2024-12-20 09:46:00|31815.5|31775.5|31812.1|31772.1|31815.5|31775.5|31812.1|31772.1|4
1734688020000|2024-12-20 09:47:00|31813|31773|31815.5|31775.5|31815.5|31775.5|31813|31773|1
1734688040000|2024-12-20 09:47:20|31803|31783|31837.1|31797.1|31837.1|31797.1|31803|31783|4
1734688060000|2024-12-20 09:47:40|31835.5|31795.5|31842.1|31802.1|31842.1|31802.1|31835.5|31795.5|0
1734688070000|2024-12-20 09:47:50|31841.3|31801.3|31841.3|31801.3|31841.3|31801.3|31841.3|31801.3|0
1734688080000|2024-12-20 09:48:00|||||||||1
1734688110000|2024-12-20 09:48:30|31827.1|31807.1|31835.5|31775.5|31835.5|31807.1|31824.6|31775.5|3
1734688120000|2024-12-20 09:48:40|31818.8|31778.8|31818.8|31778.8|31818.8|31778.8|31818.8|31778.8|0
1734688130000|2024-12-20 09:48:50|31815.5|31775.5|31815.5|31775.5|31815.5|31787.1|31807.1|31775.5|0
1734688150000|2024-12-20 09:49:10|31820.5|31760.5|31807.1|31767.1|31820.5|31767.1|31803.8|31760.5|8
1734688160000|2024-12-20 09:49:20|31798.8|31778.8|31807.1|31767.1|31807.1|31778.8|31794.6|31767.1|0
1734688200000|2024-12-20 09:50:00|31794.6|31774.6|31794.6|31774.6|31794.6|31774.6|31794.6|31774.6|1
1734688210000|2024-12-20 09:50:10|31804.6|31764.6|31804.6|31764.6|31804.6|31773|31793|31764.6|1
1734688220000|2024-12-20 09:50:20|31793.8|31773.8|31809.6|31769.6|31809.6|31773.8|31793.8|31765.5|0
1734688240000|2024-12-20 09:50:40|31813.8|31773.8|31808|31788|31816.3|31788|31808|31773.8|1
1734688250000|2024-12-20 09:50:50|31808.8|31788.8|31808.8|31788.8|31808.8|31788.8|31808.8|31788.8|0
1734688260000|2024-12-20 09:51:00|31808|31788|31806.3|31786.3|31808|31788|31806.3|31786.3|1
1734688310000|2024-12-20 09:51:50|31802.1|31782.1|31802.1|31782.1|31802.1|31782.1|31802.1|31782.1|1
1734688320000|2024-12-20 09:52:00|31801.3|31781.3|31808|31768|31808|31781.3|31801.3|31768|0
1734688360000|2024-12-20 09:52:40|31806.3|31766.3|31814.6|31754.6|31814.6|31766.3|31806.3|31754.6|2
1734688380000|2024-12-20 09:53:00|31807.1|31767.1|31832.1|31792.1|31833.8|31793.8|31807.1|31767.1|20
1734688390000|2024-12-20 09:53:10|31834.6|31794.6|31819.6|31779.6|31834.6|31796.3|31813|31779.6|1
1734688400000|2024-12-20 09:53:20|31820.5|31780.5|31820.5|31780.5|31820.5|31780.5|31820.5|31780.5|0
1734688410000|2024-12-20 09:53:30|||||||||2
1734688420000|2024-12-20 09:53:40|31805.5|31785.5|31805.5|31785.5|31805.5|31785.5|31805.5|31785.5|3
1734688430000|2024-12-20 09:53:50|31811.3|31771.3|31809.6|31769.6|31813|31773|31808.8|31768.8|2
1734688440000|2024-12-20 09:54:00|31808.8|31768.8|31795.5|31775.5|31808.8|31775.5|31795.5|31767.1|0
1734688450000|2024-12-20 09:54:10|31796.3|31776.3|31810.5|31770.5|31812.1|31784.6|31796.3|31770.5|24
1734688460000|2024-12-20 09:54:20|31806.3|31766.3|31790.5|31750.5|31806.3|31767.1|31786.3|31750.5|11
1734688470000|2024-12-20 09:54:30|31782.1|31762.1|31799.6|31759.6|31799.6|31763|31782.1|31754.6|2
1734688480000|2024-12-20 09:54:40|31803.8|31763.8|31800.4|31780.4|31803.8|31780.4|31800.4|31763.8|9
1734688490000|2024-12-20 09:54:50|31809.6|31789.6|31809.6|31789.6|31809.6|31789.6|31809.6|31789.6|1
1734688500000|2024-12-20 09:55:00|31814.6|31794.6|31841.3|31781.3|31841.3|31794.6|31814.6|31781.3|11
1734688510000|2024-12-20 09:55:10|31844.6|31784.6|31844.6|31784.6|31844.6|31784.6|31844.6|31784.6|0
1734688520000|2024-12-20 09:55:20|31840.4|31800.4|31840.4|31800.4|31840.4|31800.4|31840.4|31800.4|6
1734688530000|2024-12-20 09:55:30|31842.1|31802.1|31880.5|31820.5|31880.5|31828.8|31834.6|31802.1|9
1734688540000|2024-12-20 09:55:40|31882.1|31822.1|31867.1|31847.1|31882.1|31848.8|31867.1|31822.1|3
1734688550000|2024-12-20 09:55:50|31868.8|31848.8|31872.9|31852.9|31877.1|31852.9|31868.8|31837.1|2
1734688560000|2024-12-20 09:56:00|31889.6|31849.6|31880.4|31860.4|31889.6|31862.9|31878.8|31842.9|36
1734688570000|2024-12-20 09:56:10|31892.1|31852.1|31894.6|31874.6|31894.6|31874.6|31890.4|31850.4|5
1734688580000|2024-12-20 09:56:20|31898.8|31878.8|31926.3|31886.3|31926.3|31887.9|31898.8|31878.8|3
1734688590000|2024-12-20 09:56:30|31925.4|31885.4|31940.4|31880.4|31940.4|31887.9|31925.4|31880.4|7
1734688600000|2024-12-20 09:56:40|31929.6|31889.6|31949.6|31889.6|31949.6|31889.6|31928.8|31884.6|4
1734688610000|2024-12-20 09:56:50|31947.9|31887.9|31947.9|31887.9|31947.9|31887.9|31947.9|31887.9|0
1734688620000|2024-12-20 09:57:00|31943.8|31903.8|31943.8|31903.8|31943.8|31903.8|31943.8|31903.8|10
1734688630000|2024-12-20 09:57:10|31935.4|31915.4|31942.1|31922.1|31942.1|31922.1|31935.4|31915.4|1
1734688640000|2024-12-20 09:57:20|31946.3|31906.3|31954.6|31934.6|31963.8|31934.6|31946.3|31903.8|19
1734688650000|2024-12-20 09:57:30|31955.4|31935.4|32015.4|31975.4|32015.4|31975.4|31955.4|31922.1|31
1734688660000|2024-12-20 09:57:40|32027.9|31967.9|32018.8|31978.8|32027.9|31979.6|32018.8|31967.9|2
1734688670000|2024-12-20 09:57:50|32030.4|31970.4|32043.8|31983.8|32045.4|31987.1|32024.6|31970.4|2
1734688680000|2024-12-20 09:58:00|32042.1|31982.1|32028.8|31988.8|32042.1|31988.8|32028.8|31975.4|0
1734688690000|2024-12-20 09:58:10|32029.6|31989.6|32029.6|31989.6|32029.6|31989.6|32029.6|31989.6|0
1734688700000|2024-12-20 09:58:20|32036.2|31996.2|32083.7|32023.7|32086.2|32026.2|32036.2|31996.2|1
1734688710000|2024-12-20 09:58:30|32087.9|32027.9|32080.4|32040.4|32092.9|32040.4|32079.6|32025.4|2
1734688720000|2024-12-20 09:58:40|32079.6|32039.6|32082.1|32042.1|32082.1|32042.1|32079.6|32039.6|4
1734688730000|2024-12-20 09:58:50|32095.4|32035.4|32098.8|32038.8|32098.8|32038.8|32095.4|32035.4|2
1734688740000|2024-12-20 09:59:00|32099.6|32039.6|32161.2|32101.2|32163.7|32109.6|32099.6|32039.6|4
1734688750000|2024-12-20 09:59:10|32162.9|32102.9|32153.7|32093.7|32162.9|32102.9|32153.7|32093.7|3
1734688760000|2024-12-20 09:59:20|32148.7|32088.7|32149.6|32089.6|32151.2|32091.2|32148.7|32088.7|0
1734688770000|2024-12-20 09:59:30|32148.7|32088.7|32141.2|32081.2|32148.7|32088.7|32141.2|32081.2|2
1734688780000|2024-12-20 09:59:40|32142.9|32101.2|32160.4|32100.4|32160.4|32105.4|32142.9|32098.7|2
1734688790000|2024-12-20 09:59:50|32163.7|32103.7|32157.9|32097.9|32163.7|32103.7|32157.9|32097.9|3
1734688800000|2024-12-20 10:00:00|32157.1|32097.1|32138.7|32078.7|32157.1|32097.1|32138.7|32078.7|10
1734688810000|2024-12-20 10:00:10|32135.4|32075.4|32123.7|32063.7|32135.4|32075.4|32123.7|32063.7|1
1734688820000|2024-12-20 10:00:20|||||||||1
1734688830000|2024-12-20 10:00:30|32142|32082|32147.1|32107.1|32147.1|32107.1|32142|32082|3
1734688840000|2024-12-20 10:00:40|32146.2|32106.2|32147.9|32107.9|32147.9|32107.9|32146.2|32106.2|1
1734688870000|2024-12-20 10:01:10|32146.2|32106.2|32132.9|32072.9|32147.9|32106.2|32132.9|32072.9|2
1734688890000|2024-12-20 10:01:30|32129.6|32069.6|32137.9|32077.9|32137.9|32077.9|32129.6|32069.6|1
1734688910000|2024-12-20 10:01:50|32139.6|32079.6|32139.6|32079.6|32139.6|32079.6|32139.6|32079.6|0
1734688920000|2024-12-20 10:02:00|32138.7|32078.7|32139.6|32079.6|32139.6|32079.6|32134.6|32074.6|0
1734688930000|2024-12-20 10:02:10|32144.6|32084.6|32148.7|32088.7|32148.7|32088.7|32142.9|32082.9|1
1734688940000|2024-12-20 10:02:20|32154.6|32094.6|32146.2|32106.2|32154.6|32106.2|32146.2|32094.6|0
1734688950000|2024-12-20 10:02:30|32147.1|32107.1|32154.6|32094.6|32154.6|32107.1|32147.1|32094.6|0
1734688960000|2024-12-20 10:02:40|32160.4|32100.4|32160.4|32100.4|32160.4|32100.4|32160.4|32100.4|0
1734688980000|2024-12-20 10:03:00|32159.6|32099.6|32152.1|32092.1|32159.6|32099.6|32152.1|32092.1|0
1734688990000|2024-12-20 10:03:10|32149.6|32089.6|32156.2|32096.2|32156.2|32096.2|32149.6|32089.6|2
1734689000000|2024-12-20 10:03:20|32152.9|32092.9|32154.6|32094.6|32154.6|32094.6|32152.9|32092.9|0
1734689010000|2024-12-20 10:03:30|32157.9|32097.9|32155.4|32095.4|32159.6|32099.6|32155.4|32095.4|0
1734689020000|2024-12-20 10:03:40|32153.7|32093.7|32152.9|32092.9|32153.7|32093.7|32152.9|32092.9|2
1734689030000|2024-12-20 10:03:50|32147.9|32087.9|32151.2|32091.2|32151.2|32091.2|32142.1|32082.1|1
1734689050000|2024-12-20 10:04:10|32152.9|32092.9|32152.9|32092.9|32152.9|32092.9|32152.9|32092.9|0
1734689080000|2024-12-20 10:04:40|32150.4|32090.4|32137.9|32077.9|32150.4|32090.4|32137.9|32077.9|1
1734689090000|2024-12-20 10:04:50|32137.1|32077.1|32115.4|32055.4|32137.1|32077.1|32114.5|32055.4|4
1734689100000|2024-12-20 10:05:00|32114.5|32054.5|32109.5|32049.5|32114.5|32054.5|32109.5|32049.5|0
1734689110000|2024-12-20 10:05:10|32094.5|32054.5|32099.5|32039.5|32099.5|32054.5|32094.5|32039.5|1
1734689130000|2024-12-20 10:05:30|32095.4|32035.4|32094.5|32034.5|32095.4|32035.4|32092.9|32032.9|2
1734689140000|2024-12-20 10:05:40|32092.9|32032.9|32087|32027|32092.9|32035.4|32075.4|32027|1
1734689150000|2024-12-20 10:05:50|32074.5|32034.5|32074.5|32034.5|32074.5|32034.5|32074.5|32034.5|0
1734689160000|2024-12-20 10:06:00|32085.4|32025.4|32081.2|32021.2|32085.4|32025.4|32081.2|32021.2|8
1734689170000|2024-12-20 10:06:10|32080.4|32020.4|32075.4|32015.4|32080.4|32020.4|32075.4|32015.4|1
1734689190000|2024-12-20 10:06:30|32074.5|32014.5|32072|32012|32074.5|32014.5|32072|32012|0
1734689200000|2024-12-20 10:06:40|32071.2|32011.2|32052.9|32012.9|32071.2|32012.9|32052.9|32011.2|2
1734689210000|2024-12-20 10:06:50|32048.7|31988.7|32048.7|31988.7|32048.7|31988.7|32048.7|31988.7|0
1734689230000|2024-12-20 10:07:10|32043.7|31983.7|32028.7|31968.7|32043.7|31983.7|32022.9|31968.7|0
1734689260000|2024-12-20 10:07:40|32036.2|31976.2|32036.2|31976.2|32036.2|31976.2|32036.2|31976.2|1
1734689280000|2024-12-20 10:08:00|32029.5|31989.5|32048.7|31988.7|32048.7|31991.2|32016.2|31963.7|18
1734689290000|2024-12-20 10:08:10|32050.4|31990.4|32050.4|31990.4|32050.4|31990.4|32050.4|31990.4|2
1734689300000|2024-12-20 10:08:20|32008.7|31988.7|32008.7|31988.7|32008.7|31988.7|32008.7|31988.7|0
1734689310000|2024-12-20 10:08:30|32006.2|31986.2|32014.5|31954.5|32014.5|31986.2|32006.2|31954.5|1
1734689320000|2024-12-20 10:08:40|32013.7|31953.7|32002.9|31942.9|32013.7|31953.7|32002.9|31942.9|0
1734689330000|2024-12-20 10:08:50|||||||||1
1734689340000|2024-12-20 10:09:00|31999.5|31939.5|31999.5|31939.5|31999.5|31939.5|31999.5|31939.5|1
1734689350000|2024-12-20 10:09:10|||||||||1
1734689360000|2024-12-20 10:09:20|32000.4|31940.4|32071.2|32011.2|32071.2|32011.2|32000.4|31940.4|7
1734689370000|2024-12-20 10:09:30|32069.5|32029.5|32086.2|32026.2|32086.2|32036.2|32069.5|32022.9|1
1734689380000|2024-12-20 10:09:40|32079.5|32019.5|32081.2|32021.2|32081.2|32021.2|32079.5|32019.5|0
1734689390000|2024-12-20 10:09:50|32079.5|32019.5|32078.7|32018.7|32080.4|32020.4|32078.7|32018.7|1
1734689400000|2024-12-20 10:10:00|32077|32017|32070.4|32010.4|32077|32017|32070.4|32010.4|0
1734689410000|2024-12-20 10:10:10|32069.5|32009.5|32069.5|32009.5|32069.5|32009.5|32069.5|32009.5|0
1734689430000|2024-12-20 10:10:30|32071.2|32011.2|32072.9|32012.9|32072.9|32012.9|32071.2|32011.2|0
1734689440000|2024-12-20 10:10:40|32067.9|32007.9|32067.9|32007.9|32067.9|32007.9|32067.9|32007.9|7
1734689450000|2024-12-20 10:10:50|32063.7|32003.7|32063.7|32003.7|32063.7|32003.7|32063.7|32003.7|1
1734689460000|2024-12-20 10:11:00|32062.9|32002.9|32062.9|32002.9|32062.9|32002.9|32062.9|32002.9|0
1734689470000|2024-12-20 10:11:10|32064.5|32004.5|32064.5|32004.5|32064.5|32004.5|32064.5|32004.5|0
1734689480000|2024-12-20 10:11:20|32066.2|32006.2|32066.2|32006.2|32068.7|32008.7|32066.2|32006.2|0
1734689490000|2024-12-20 10:11:30|32068.7|32008.7|32068.7|32008.7|32068.7|32008.7|32068.7|32008.7|0
1734689500000|2024-12-20 10:11:40|32069.5|32009.5|32064.5|32004.5|32069.5|32009.5|32064.5|32004.5|2
1734689510000|2024-12-20 10:11:50|32067.9|32007.9|32067.9|32007.9|32067.9|32007.9|32067.9|32007.9|0
1734689520000|2024-12-20 10:12:00|32066.2|32006.2|32066.2|32006.2|32068.7|32008.7|32066.2|32006.2|2
1734689530000|2024-12-20 10:12:10|32064.5|32004.5|32056.2|32016.2|32064.5|32016.2|32056.2|32004.5|1
1734689550000|2024-12-20 10:12:30|32065.4|32005.4|32070.4|32010.4|32070.4|32010.4|32065.4|32005.4|1
1734689560000|2024-12-20 10:12:40|32072|32012|32072|32012|32072|32012|32072|32012|0
1734689590000|2024-12-20 10:13:10|32070.4|32010.4|32068.7|32008.7|32071.2|32011.2|32068.7|32008.7|1
1734689620000|2024-12-20 10:13:40|32057|32017|32054.5|32014.5|32057|32017|32054.5|32014.5|0
1734689660000|2024-12-20 10:14:20|32053.7|31993.7|32053.7|31993.7|32053.7|31993.7|32053.7|31993.7|2
1734689670000|2024-12-20 10:14:30|32054.5|31994.5|32054.5|31994.5|32054.5|31994.5|32054.5|31994.5|0
1734689700000|2024-12-20 10:15:00|32055.4|31995.4|32055.4|31995.4|32055.4|31995.4|32055.4|31995.4|0
1734689710000|2024-12-20 10:15:10|32054.5|31994.5|32042.9|32002.9|32054.5|32002.9|32042.9|31994.5|1
1734689720000|2024-12-20 10:15:20|32041.2|32001.2|32039.5|31999.5|32041.2|32001.2|32039.5|31999.5|0
1734689730000|2024-12-20 10:15:30|32037.8|31997.8|32007|31967|32037.8|31997.8|32007|31963.7|14
1734689740000|2024-12-20 10:15:40|32018.7|31958.7|32008.7|31968.7|32020.4|31968.7|32008.7|31958.7|0
1734689750000|2024-12-20 10:15:50|32007.9|31967.9|32000.4|31940.4|32007.9|31967.9|32000.4|31940.4|1
1734689760000|2024-12-20 10:16:00|31997|31937|31993.7|31953.7|31997|31953.7|31993.7|31937|0
1734689780000|2024-12-20 10:16:20|32000.3|31940.3|31988.7|31948.7|32000.3|31948.7|31988.7|31940.3|1
1734689790000|2024-12-20 10:16:30|32000.3|31940.3|31995.3|31935.3|32000.3|31940.3|31995.3|31935.3|0
1734689800000|2024-12-20 10:16:40|31997|31937|31997|31937|31997|31937|31997|31937|1
1734689810000|2024-12-20 10:16:50|31995.3|31935.3|31992.8|31952.8|31997|31952.8|31992.8|31935.3|2
1734689820000|2024-12-20 10:17:00|31993.7|31953.7|31993.7|31973.7|31993.7|31973.7|31992|31953.7|0
1734689830000|2024-12-20 10:17:10|32007.8|31967.8|32007|31967|32007.8|31967.8|32007|31967|0
1734689840000|2024-12-20 10:17:20|32010.3|31970.3|32011.2|31971.2|32011.2|31971.2|32010.3|31970.3|6
1734689850000|2024-12-20 10:17:30|32008.7|31968.7|32008.7|31968.7|32008.7|31968.7|32008.7|31968.7|0
1734689870000|2024-12-20 10:17:50|32020.3|31960.3|32007.8|31967.8|32020.3|31967.8|32007.8|31960.3|0
1734689890000|2024-12-20 10:18:10|32014.5|31954.5|32011.2|31951.2|32014.5|31954.5|32011.2|31951.2|0
1734689900000|2024-12-20 10:18:20|32009.5|31949.5|32010.3|31950.3|32010.3|31950.3|32009.5|31949.5|0
1734689910000|2024-12-20 10:18:30|32009.5|31949.5|32009.5|31949.5|32009.5|31949.5|32009.5|31949.5|0
1734689920000|2024-12-20 10:18:40|32007|31947|32007|31947|32007|31947|32007|31947|0
1734689950000|2024-12-20 10:19:10|32008.7|31948.7|32009.5|31949.5|32009.5|31949.5|32008.7|31948.7|0
1734689960000|2024-12-20 10:19:20|||||||||1
1734689970000|2024-12-20 10:19:30|31994.5|31954.5|31994.5|31954.5|31994.5|31954.5|31994.5|31954.5|0
1734689980000|2024-12-20 10:19:40|31992.8|31952.8|31999.5|31939.5|31999.5|31952.8|31992.8|31939.5|1
1734689990000|2024-12-20 10:19:50|31987.8|31947.8|31987.8|31947.8|31987.8|31947.8|31987.8|31947.8|0
1734690000000|2024-12-20 10:20:00|31987|31947|31982.8|31942.8|31987|31947|31982.8|31942.8|2
1734690030000|2024-12-20 10:20:30|31983.7|31943.7|31983.7|31943.7|31983.7|31943.7|31983.7|31943.7|0
1734690040000|2024-12-20 10:20:40|31982.8|31942.8|32008.7|31968.7|32008.7|31968.7|31982.8|31935.3|7
1734690050000|2024-12-20 10:20:50|32037.8|31977.8|32037.8|31977.8|32037.8|31977.8|32037.8|31977.8|1
1734690060000|2024-12-20 10:21:00|32039.5|31979.5|32040.3|32000.3|32040.3|32000.3|32039.5|31979.5|0
1734690090000|2024-12-20 10:21:30|32042.8|32002.8|32040.3|32000.3|32042.8|32002.8|32040.3|32000.3|0
1734690100000|2024-12-20 10:21:40|32052.8|31992.8|32039.5|31999.5|32052.8|32001.2|32039.5|31992.8|0
1734690120000|2024-12-20 10:22:00|32037.8|31997.8|32037.8|31997.8|32037.8|31997.8|32037.8|31997.8|0
1734690130000|2024-12-20 10:22:10|32039.5|31999.5|32039.5|31999.5|32039.5|31999.5|32039.5|31999.5|0
1734690140000|2024-12-20 10:22:20|32047|31987|32047|31987|32047|31987|32047|31987|0
1734690210000|2024-12-20 10:23:30|32021.2|32001.2|32013.7|31993.7|32021.2|32001.2|32013.7|31993.7|1
1734690240000|2024-12-20 10:24:00|32013.6|31993.6|32017.8|31977.8|32017.8|31993.6|32013.6|31977.8|1
1734690250000|2024-12-20 10:24:10|32019.5|31979.5|32020.3|31980.3|32032|31980.3|32019.5|31972|0
1734690260000|2024-12-20 10:24:20|32032|31972|32032.8|31972.8|32032.8|31972.8|32032|31972|0
1734690290000|2024-12-20 10:24:50|32020.3|31980.3|32020.3|31980.3|32020.3|31980.3|32020.3|31980.3|0
1734690320000|2024-12-20 10:25:20|32018.6|31978.6|32007|31947|32018.6|31978.6|32007|31947|3
1734690340000|2024-12-20 10:25:40|32000.3|31960.3|32003.6|31963.6|32003.6|31963.6|32000.3|31960.3|0
1734690350000|2024-12-20 10:25:50|31996.1|31976.1|32002.8|31962.8|32002.8|31976.1|31996.1|31962.8|0
1734690360000|2024-12-20 10:26:00|32002|31962|32002|31962|32002|31962|32002|31962|0
1734690370000|2024-12-20 10:26:10|32001.1|31961.1|32006.1|31946.1|32007.8|31961.1|32000.3|31946.1|1
1734690390000|2024-12-20 10:26:30|32007|31947|31997.8|31937.8|32007|31954.5|31990.3|31937.8|0
1734690400000|2024-12-20 10:26:40|31991.1|31951.1|31991.1|31951.1|31991.1|31951.1|31991.1|31951.1|0
1734690410000|2024-12-20 10:26:50|31986.1|31966.1|31986.1|31966.1|31986.1|31966.1|31986.1|31966.1|1
1734690420000|2024-12-20 10:27:00|31992.8|31952.8|31992.8|31952.8|31992.8|31952.8|31992.8|31952.8|1
1734690450000|2024-12-20 10:27:30|31992|31952|31988.6|31968.6|31992|31968.6|31988.6|31952|1
1734690470000|2024-12-20 10:27:50|31990.3|31970.3|32081.1|32041.1|32094.5|32041.1|31990.3|31970.3|15
1734690480000|2024-12-20 10:28:00|32082|32042|32070.3|32050.3|32082|32050.3|32070.3|32042|3
1734690490000|2024-12-20 10:28:10|32106.9|32046.9|32136.1|32076.1|32136.1|32084.5|32106.9|32046.9|14
1734690500000|2024-12-20 10:28:20|32125.3|32085.3|32125.3|32085.3|32125.3|32085.3|32125.3|32085.3|0
1734690510000|2024-12-20 10:28:30|32123.6|32083.6|32123.6|32083.6|32123.6|32083.6|32123.6|32083.6|0
1734690520000|2024-12-20 10:28:40|32124.5|32084.5|32132|32072|32134.5|32084.5|32124.5|32072|0
1734690540000|2024-12-20 10:29:00|32127|32067|32095.3|32075.3|32127|32075.3|32095.3|32067|0
1734690550000|2024-12-20 10:29:10|32090.3|32070.3|32095.3|32055.3|32095.3|32070.3|32090.3|32055.3|0
1734690560000|2024-12-20 10:29:20|32094.5|32054.5|32094.5|32054.5|32094.5|32054.5|32094.5|32054.5|0
1734690570000|2024-12-20 10:29:30|32093.6|32053.6|32057.8|31997.8|32093.6|32053.6|32057.8|31997.8|13
1734690590000|2024-12-20 10:29:50|32051.1|31991.1|32051.1|31991.1|32051.1|31991.1|32051.1|31991.1|2
1734690660000|2024-12-20 10:31:00|32052.8|31992.8|32053.6|31993.6|32053.6|31993.6|32052.8|31992.8|0
1734690700000|2024-12-20 10:31:40|32048.6|32008.6|32048.6|32008.6|32048.6|32008.6|32048.6|32008.6|0
1734690720000|2024-12-20 10:32:00|32049.5|32009.5|32056.1|32016.1|32056.1|32021.1|32041.1|32009.5|6
1734690730000|2024-12-20 10:32:10|32055.3|32015.3|32055.3|32015.3|32055.3|32015.3|32055.3|32015.3|0
1734690760000|2024-12-20 10:32:40|32043.6|32023.6|32043.6|32023.6|32043.6|32023.6|32043.6|32023.6|0
1734690770000|2024-12-20 10:32:50|32040.3|32020.3|32064.4|32004.4|32064.4|32020.3|32039.4|32004.4|2
1734690780000|2024-12-20 10:33:00|32063.6|32003.6|32064.4|32004.4|32064.4|32004.4|32063.6|32003.6|2
1734690800000|2024-12-20 10:33:20|32066.9|32006.9|32066.9|32006.9|32066.9|32006.9|32066.9|32006.9|0
1734690850000|2024-12-20 10:34:10|32064.4|32024.4|32072.8|32032.8|32072.8|32037.8|32054.4|32024.4|3
1734690860000|2024-12-20 10:34:20|32068.6|32028.6|32066.9|32026.9|32068.6|32028.6|32066.9|32026.9|0
1734690880000|2024-12-20 10:34:40|32063.6|32023.6|32052|32012|32063.6|32023.6|32052|32012|9
1734690890000|2024-12-20 10:34:50|32043.6|32003.6|32043.6|32003.6|32043.6|32003.6|32043.6|32003.6|0
1734690900000|2024-12-20 10:35:00|32041.9|32001.9|32040.3|32000.3|32041.9|32001.9|32040.3|32000.3|0
1734690910000|2024-12-20 10:35:10|32048.6|31988.6|32038.6|31998.6|32048.6|31998.6|32038.6|31988.6|0
1734690930000|2024-12-20 10:35:30|32035.3|31995.3|32032.8|31992.8|32035.3|31995.3|32031.9|31991.9|1
1734690940000|2024-12-20 10:35:40|32031.9|31991.9|32028.6|31988.6|32031.9|31991.9|32028.6|31988.6|2
1734690950000|2024-12-20 10:35:50|32026.1|31986.1|32025.3|31985.3|32026.1|31986.1|32025.3|31985.3|0
1734690960000|2024-12-20 10:36:00|32024.4|31984.4|32024.4|31984.4|32024.4|31984.4|32024.4|31984.4|0
1734690990000|2024-12-20 10:36:30|32025.3|31985.3|32025.3|31985.3|32025.3|31985.3|32025.3|31985.3|0
1734691020000|2024-12-20 10:37:00|32051.1|31991.1|32063.6|32003.6|32063.6|32003.6|32051.1|31991.1|3
1734691040000|2024-12-20 10:37:20|32061.1|32001.1|32061.1|32001.1|32061.1|32001.1|32061.1|32001.1|0
1734691050000|2024-12-20 10:37:30|32060.3|32000.3|32060.3|32000.3|32060.3|32000.3|32060.3|32000.3|0
1734691080000|2024-12-20 10:38:00|32055.3|31995.3|32015.3|31995.3|32055.3|31995.3|32015.3|31993.6|9
1734691090000|2024-12-20 10:38:10|32025.3|31965.3|32003.6|31943.6|32025.3|31965.3|32003.6|31943.6|3
1734691100000|2024-12-20 10:38:20|31996.9|31936.9|31996.1|31936.1|31996.9|31936.9|31996.1|31936.1|2
1734691110000|2024-12-20 10:38:30|31971.1|31951.1|31977.8|31937.8|31977.8|31951.1|31971.1|31937.8|1
1734691120000|2024-12-20 10:38:40|31976.1|31936.1|31977.8|31937.8|31977.8|31937.8|31975.3|31935.3|0
1734691130000|2024-12-20 10:38:50|31991.1|31931.1|31991.9|31931.9|31991.9|31931.9|31991.1|31931.1|0
1734691140000|2024-12-20 10:39:00|31983.6|31943.6|31990.2|31930.2|31991.1|31943.6|31983.6|31930.2|0
1734691150000|2024-12-20 10:39:10|31989.4|31929.4|31985.2|31925.2|31989.4|31929.4|31985.2|31925.2|5
1734691170000|2024-12-20 10:39:30|31986.1|31926.1|31987.7|31927.7|31987.7|31927.7|31986.1|31926.1|0
1734691190000|2024-12-20 10:39:50|31986.1|31926.1|31986.1|31926.1|31986.1|31926.1|31986.1|31926.1|0
1734691220000|2024-12-20 10:40:20|31979.4|31939.4|31986.1|31926.1|31986.1|31939.4|31979.4|31926.1|0
1734691240000|2024-12-20 10:40:40|31983.6|31943.6|31983.6|31943.6|31983.6|31943.6|31983.6|31943.6|2
1734691250000|2024-12-20 10:40:50|32076.9|32016.9|32076.9|32016.9|32076.9|32023.6|32058.6|32016.9|30
1734691260000|2024-12-20 10:41:00|32084.4|32024.4|32106.9|32046.9|32106.9|32055.3|32084.4|32024.4|12
1734691270000|2024-12-20 10:41:10|32105.3|32045.3|32090.3|32050.3|32105.3|32050.3|32090.3|32045.3|3
1734691280000|2024-12-20 10:41:20|32093.6|32033.6|32093.6|32033.6|32093.6|32033.6|32093.6|32033.6|0
1734691290000|2024-12-20 10:41:30|32091.1|32031.1|32091.1|32031.1|32091.1|32031.1|32091.1|32031.1|0
1734691300000|2024-12-20 10:41:40|32071.1|32030.3|32070.3|32030.3|32071.1|32030.3|32070.3|32030.3|0
1734691310000|2024-12-20 10:41:50|32069.4|32029.4|32071.1|32031.1|32071.1|32031.1|32069.4|32029.4|2
1734691330000|2024-12-20 10:42:10|32066.9|32026.9|32058.6|32018.6|32066.9|32035.3|32055.3|32018.6|0
1734691350000|2024-12-20 10:42:30|32061.1|32021.1|32086.9|32026.9|32086.9|32031.1|32061.1|32021.1|5
1734691360000|2024-12-20 10:42:40|32076.9|32016.9|32076.9|32016.9|32076.9|32016.9|32076.9|32016.9|3
1734691380000|2024-12-20 10:43:00|32072.8|32012.8|32062.8|32002.8|32072.8|32012.8|32062.8|32002.8|0
1734691390000|2024-12-20 10:43:10|32047.8|32007.8|32047.8|32007.8|32047.8|32007.8|32047.8|32007.8|0
1734691410000|2024-12-20 10:43:30|32048.6|32008.6|32065.3|32005.3|32065.3|32008.6|32048.6|32005.3|2
1734691420000|2024-12-20 10:43:40|32069.4|32009.4|32066.1|32026.1|32069.4|32026.1|32066.1|32009.4|1
1734691430000|2024-12-20 10:43:50|32080.3|32020.3|32080.3|32020.3|32080.3|32020.3|32080.3|32020.3|0
1734691440000|2024-12-20 10:44:00|32083.6|32023.6|32084.4|32024.4|32084.4|32024.4|32083.6|32023.6|0
1734691460000|2024-12-20 10:44:20|32082.7|32022.7|32071.1|32011.1|32082.7|32022.7|32071.1|32011.1|1
1734691470000|2024-12-20 10:44:30|32070.2|32010.2|32071.9|32011.9|32071.9|32011.9|32070.2|32010.2|0
1734691480000|2024-12-20 10:44:40|32066.1|32006.1|32062.7|32002.7|32066.1|32006.1|32062.7|32002.7|0
1734691500000|2024-12-20 10:45:00|32063.6|32003.6|32063.6|32003.6|32063.6|32003.6|32063.6|32003.6|0
1734691510000|2024-12-20 10:45:10|32062.7|32002.7|32062.7|32002.7|32062.7|32002.7|32062.7|32002.7|0
1734691520000|2024-12-20 10:45:20|32061.1|32001.1|32058.6|31998.6|32061.1|32001.1|32058.6|31998.6|0
1734691530000|2024-12-20 10:45:30|32059.4|31999.4|32059.4|31999.4|32059.4|31999.4|32059.4|31999.4|0
1734691560000|2024-12-20 10:46:00|32061.1|32001.1|32061.1|32001.1|32061.1|32001.1|32061.1|32001.1|0
1734691570000|2024-12-20 10:46:10|32062.7|32002.7|32062.7|32002.7|32062.7|32002.7|32062.7|32002.7|1
1734691590000|2024-12-20 10:46:30|32063.6|32003.6|32055.2|32015.2|32063.6|32015.2|32055.2|32003.6|0
1734691620000|2024-12-20 10:47:00|32056.1|32016.1|32041.9|32021.9|32056.1|32021.9|32041.9|32016.1|1
1734691630000|2024-12-20 10:47:10|32046.1|32006.1|32045.2|32005.2|32054.4|32006.1|32045.2|31993.6|0
1734691650000|2024-12-20 10:47:30|32046.1|32006.1|32046.1|32006.1|32046.1|32006.1|32046.1|32006.1|0
1734691660000|2024-12-20 10:47:40|32045.2|32005.2|32041.9|32001.9|32045.2|32005.2|32041.9|32001.9|1
1734691670000|2024-12-20 10:47:50|32021.9|31973.6|32022.7|31962.7|32033.6|31976.9|32016.9|31962.7|0
1734691680000|2024-12-20 10:48:00|32020.2|31960.2|31993.6|31973.6|32020.2|31973.6|31993.6|31960.2|0
1734691700000|2024-12-20 10:48:20|||||||||27
1734691710000|2024-12-20 10:48:30|31994.4|31974.4|31990.2|31970.2|31994.4|31974.4|31990.2|31970.2|10
1734691740000|2024-12-20 10:49:00|31989.4|31969.4|32010.2|31990.2|32016.1|31990.2|31989.4|31969.4|3
1734691760000|2024-12-20 10:49:20|32028.6|31968.6|32028.6|31968.6|32028.6|31968.6|32028.6|31968.6|1
1734691770000|2024-12-20 10:49:30|32023.6|31963.6|32023.6|31963.6|32023.6|31963.6|32023.6|31963.6|0
1734691780000|2024-12-20 10:49:40|32018.6|31958.6|32015.2|31955.2|32018.6|31958.6|32015.2|31955.2|0
1734691790000|2024-12-20 10:49:50|32003.6|31963.6|32035.2|31975.2|32036.9|31976.9|32003.6|31963.6|1
1734691800000|2024-12-20 10:50:00|32041.1|31981.1|32032.7|31992.7|32041.1|31992.7|32032.7|31981.1|0
1734691810000|2024-12-20 10:50:10|32034.4|31994.4|32034.4|31994.4|32034.4|31994.4|32034.4|31994.4|0
1734691840000|2024-12-20 10:50:40|32033.6|31993.6|32033.6|31993.6|32033.6|31993.6|32033.6|31993.6|0
1734691850000|2024-12-20 10:50:50|32041.9|31981.9|31986.9|31946.9|32041.9|31993.6|31986.9|31946.9|3
1734691860000|2024-12-20 10:51:00|31986.1|31946.1|31986.1|31946.1|31986.1|31946.1|31986.1|31946.1|0
1734691870000|2024-12-20 10:51:10|31986.9|31946.9|31972.7|31952.7|31986.9|31955.2|31972.7|31946.9|1
1734691890000|2024-12-20 10:51:30|31974.4|31954.4|32005.2|31945.2|32005.2|31954.4|31974.4|31945.2|3
1734691900000|2024-12-20 10:51:40|32008.6|31948.6|32013.6|31953.6|32013.6|31953.6|32008.6|31948.6|11
1734691910000|2024-12-20 10:51:50|32020.2|31960.2|32020.2|31960.2|32020.2|31960.2|32020.2|31960.2|0
1734691920000|2024-12-20 10:52:00|32021.1|31961.1|32021.1|31961.1|32021.1|31961.1|32021.1|31961.1|0
1734691950000|2024-12-20 10:52:30|32022.7|31962.7|32027.7|31967.7|32027.7|31967.7|32021.1|31961.1|1
1734691960000|2024-12-20 10:52:40|32026.9|31966.9|32051.9|32031.9|32051.9|32031.9|32026.9|31966.9|22
1734691990000|2024-12-20 10:53:10|32060.2|32040.2|32057.7|32037.7|32060.2|32040.2|32057.7|32037.7|11
1734692000000|2024-12-20 10:53:20|32050.2|32030.2|32035.2|32015.2|32050.2|32030.2|32035.2|32015.2|1
1734692020000|2024-12-20 10:53:40|32034.4|32014.4|32034.4|32014.4|32034.4|32014.4|32034.4|32014.4|1
1734692040000|2024-12-20 10:54:00|32033.5|32013.5|32033.5|32013.5|32033.5|32013.5|32033.5|32013.5|0
1734692080000|2024-12-20 10:54:40|32031.9|32011.9|32031.9|32011.9|32031.9|32011.9|32031.9|32011.9|0
1734692100000|2024-12-20 10:55:00|32038.5|31998.5|32041|32001|32041|32001|32038.5|31998.5|0
1734692130000|2024-12-20 10:55:30|32063.5|32003.5|32063.5|32003.5|32063.5|32003.5|32063.5|32003.5|1
1734692140000|2024-12-20 10:55:40|32067.7|32007.7|32067.7|32007.7|32067.7|32007.7|32067.7|32007.7|1
1734692160000|2024-12-20 10:56:00|32068.5|32008.5|32068.5|32008.5|32068.5|32008.5|32068.5|32008.5|0
1734692170000|2024-12-20 10:56:10|32067.7|32007.7|32067.7|32007.7|32067.7|32007.7|32067.7|32007.7|0
1734692190000|2024-12-20 10:56:30|32060.2|32000.2|32058.5|31998.5|32060.2|32000.2|32058.5|31998.5|1
1734692200000|2024-12-20 10:56:40|32041|32001|32041|32001|32041|32001|32041|32001|0
1734692220000|2024-12-20 10:57:00|32038.5|31998.5|32023.5|31983.5|32038.5|31998.5|32018.5|31983.5|2
1734692230000|2024-12-20 10:57:10|32020.2|31980.2|32020.2|31980.2|32020.2|31980.2|32020.2|31980.2|0
1734692250000|2024-12-20 10:57:30|32017.7|31977.7|32015.2|31975.2|32017.7|31977.7|32015.2|31975.2|1
1734692270000|2024-12-20 10:57:50|32013.5|31973.5|32015.2|31975.2|32018.5|31978.5|32012.7|31972.7|0
1734692280000|2024-12-20 10:58:00|32013.5|31973.5|31994.4|31974.4|32013.5|31974.4|31994.4|31973.5|15
1734692290000|2024-12-20 10:58:10|31989.4|31969.4|31983.5|31943.5|31989.4|31969.4|31983.5|31943.5|2
1734692300000|2024-12-20 10:58:20|31995.2|31935.2|31996|31936|31996|31936|31995.2|31935.2|0
1734692320000|2024-12-20 10:58:40|31999.3|31939.3|31999.3|31959.3|32004.3|31959.3|31999.3|31939.3|0
1734692330000|2024-12-20 10:58:50|32001|31961|32016|31976|32022.7|31976|32001|31959.3|11
1734692340000|2024-12-20 10:59:00|32017.7|31977.7|32032.7|31992.7|32032.7|31992.7|32011.8|31977.7|1
1734692350000|2024-12-20 10:59:10|32031|31991|32032.7|31992.7|32032.7|31992.7|32030.2|31990.2|1
1734692360000|2024-12-20 10:59:20|32030.2|31990.2|32030.2|31990.2|32030.2|31990.2|32030.2|31990.2|1
1734692370000|2024-12-20 10:59:30|32029.3|31989.3|32023.5|31963.5|32029.3|31989.3|32023.5|31963.5|1
1734692390000|2024-12-20 10:59:50|32021|31961|32027.7|31987.7|32031.8|31987.7|32016|31961|0
1734692400000|2024-12-20 11:00:00|32040.2|31980.2|32040.2|31980.2|32040.2|31988.5|32028.5|31980.2|0
1734692430000|2024-12-20 11:00:30|32028.5|31988.5|32024.3|31984.3|32040.2|31988.5|32024.3|31980.2|1
1734692440000|2024-12-20 11:00:40|32022.7|31982.7|32021|31981|32022.7|31982.7|32021|31981|0
1734692470000|2024-12-20 11:01:10|32022.7|31982.7|32026.8|31986.8|32035.2|31986.8|32022.7|31975.2|0
1734692500000|2024-12-20 11:01:40|32036.8|31976.8|32036.8|31976.8|32036.8|31976.8|32036.8|31976.8|1
1734692510000|2024-12-20 11:01:50|32033.5|31973.5|32031.8|31971.8|32033.5|31973.5|32031.8|31971.8|0
1734692520000|2024-12-20 11:02:00|32031|31971|32031|31971|32031|31971|32031|31971|0
1734692540000|2024-12-20 11:02:20|32034.3|31974.3|32034.3|31974.3|32034.3|31974.3|32034.3|31974.3|0
1734692570000|2024-12-20 11:02:50|32020.2|31980.2|32016|31976|32020.2|31980.2|32016|31976|0
1734692580000|2024-12-20 11:03:00|32014.3|31974.3|31999.3|31979.3|32014.3|31979.3|31999.3|31974.3|1
1734692600000|2024-12-20 11:03:20|32012.7|31952.7|32011|31951|32012.7|31959.3|31999.3|31949.3|0
1734692610000|2024-12-20 11:03:30|32011.8|31951.8|32028.5|31968.5|32028.5|31968.5|32011.8|31951.8|1
1734692620000|2024-12-20 11:03:40|32025.1|31985.1|32030.1|32010.1|32033.5|32010.1|32025.1|31985.1|5
1734692630000|2024-12-20 11:03:50|32036|32016|32086|32026|32086|32026|32036|32008.5|21
1734692640000|2024-12-20 11:04:00|32087.6|32027.6|32085.2|32025.2|32091.8|32040.1|32080.1|32025.2|13
1734692650000|2024-12-20 11:04:10|32082.6|32022.6|32082.6|32022.6|32082.6|32022.6|32082.6|32022.6|0
1734692660000|2024-12-20 11:04:20|||||||||1
1734692730000|2024-12-20 11:05:30|32077.6|32017.6|32076|32016|32077.6|32017.6|32076|32016|0
1734692740000|2024-12-20 11:05:40|32075.1|32015.1|32075.1|32015.1|32075.1|32015.1|32075.1|32015.1|0
1734692750000|2024-12-20 11:05:50|32076|32016|32087.6|32027.6|32087.6|32027.6|32076|32016|0
1734692760000|2024-12-20 11:06:00|32088.5|32028.5|32093.5|32033.5|32093.5|32033.5|32088.5|32028.5|0
1734692770000|2024-12-20 11:06:10|32096.8|32036.8|32050.1|32010.1|32099.3|32039.3|32050.1|32010.1|2
1734692780000|2024-12-20 11:06:20|32036.8|32016.8|32034.3|31994.3|32046|32016.8|32034.3|31986|2
1734692810000|2024-12-20 11:06:50|32033.5|31993.5|32033.5|31993.5|32033.5|31993.5|32033.5|31993.5|0
1734692860000|2024-12-20 11:07:40|32032.6|31992.6|32055.1|31995.1|32055.1|31995.1|32032.6|31992.6|5
1734692920000|2024-12-20 11:08:40|32057.6|31997.6|32058.5|31998.5|32058.5|31998.5|32057.6|31997.6|1
1734692930000|2024-12-20 11:08:50|32059.3|31999.3|32064.3|32004.3|32069.3|32029.3|32059.3|31999.3|5
1734692940000|2024-12-20 11:09:00|32066|32006|32066|32006|32066|32006|32066|32006|0
1734692950000|2024-12-20 11:09:10|32067.7|32007.7|32074.3|32014.3|32074.3|32014.3|32067.7|32007.7|2
1734692960000|2024-12-20 11:09:20|32081|32021|32081|32021|32081|32021|32081|32021|0
1734693010000|2024-12-20 11:10:10|32084.3|32024.3|32089.3|32029.3|32089.3|32029.3|32084.3|32024.3|0
1734693030000|2024-12-20 11:10:30|32094.3|32034.3|32099.3|32039.3|32099.3|32039.3|32094.3|32034.3|0
1734693040000|2024-12-20 11:10:40|32101|32041|32101|32041|32101|32041|32101|32041|0
1734693070000|2024-12-20 11:11:10|32104.3|32044.3|32106.8|32046.8|32106.8|32046.8|32104.3|32044.3|0
1734693090000|2024-12-20 11:11:30|32109.3|32049.3|32148.4|32108.4|32148.4|32108.4|32109.3|32049.3|11
1734693100000|2024-12-20 11:11:40|32157.6|32117.6|32157.6|32117.6|32157.6|32117.6|32157.6|32117.6|0
1734693120000|2024-12-20 11:12:00|32156.8|32116.8|32155.1|32115.1|32163.5|32116.8|32155.1|32103.5|1
1734693130000|2024-12-20 11:12:10|32156|32116|32156|32116|32167.6|32116|32156|32107.6|1
1734693150000|2024-12-20 11:12:30|32154.3|32114.3|32155.1|32115.1|32167.6|32115.1|32154.3|32107.6|0
1734693160000|2024-12-20 11:12:40|32154.3|32114.3|32160.9|32120.9|32167.6|32120.9|32154.3|32107.6|1
1734693170000|2024-12-20 11:12:50|32162.6|32122.6|32168.5|32108.5|32168.5|32131.8|32151|32108.5|7
1734693180000|2024-12-20 11:13:00|32169.3|32109.3|32169.3|32109.3|32169.3|32109.3|32169.3|32109.3|0
1734693200000|2024-12-20 11:13:20|32155.9|32115.9|32161.8|32101.8|32165.9|32115.9|32155.9|32101.8|0
1734693210000|2024-12-20 11:13:30|32160.1|32100.1|32161.8|32101.8|32161.8|32101.8|32160.1|32100.1|0
1734693220000|2024-12-20 11:13:40|32155.1|32115.1|32158.4|32118.4|32158.4|32118.4|32155.1|32115.1|0
1734693230000|2024-12-20 11:13:50|32156.8|32116.8|32156.8|32116.8|32156.8|32116.8|32156.8|32116.8|0
1734693240000|2024-12-20 11:14:00|32158.4|32118.4|32158.4|32118.4|32158.4|32118.4|32158.4|32118.4|0
1734693250000|2024-12-20 11:14:10|32157.6|32117.6|32157.6|32117.6|32157.6|32117.6|32157.6|32117.6|0
1734693270000|2024-12-20 11:14:30|32155.9|32115.9|32155.9|32115.9|32155.9|32115.9|32155.9|32115.9|2
1734693300000|2024-12-20 11:15:00|32156.8|32116.8|32155.1|32135.1|32168.4|32135.1|32155.1|32108.4|2
1734693310000|2024-12-20 11:15:10|32157.6|32137.6|32189.3|32169.3|32201.8|32170.1|32157.6|32137.6|5
1734693330000|2024-12-20 11:15:30|32190.1|32170.1|32188.4|32168.4|32190.1|32170.1|32188.4|32168.4|0
1734693340000|2024-12-20 11:15:40|32186.8|32166.8|32191.8|32151.8|32191.8|32166.8|32180.1|32151.8|4
1734693350000|2024-12-20 11:15:50|32180.9|32160.9|32180.9|32160.9|32180.9|32160.9|32180.9|32160.9|0
1734693360000|2024-12-20 11:16:00|32179.3|32159.3|32187.6|32127.6|32188.4|32159.3|32179.3|32126.8|9
1734693370000|2024-12-20 11:16:10|32175.1|32135.1|32172.6|32132.6|32175.1|32135.1|32172.6|32132.6|0
1734693400000|2024-12-20 11:16:40|32173.4|32133.4|32173.4|32133.4|32173.4|32133.4|32173.4|32133.4|0
1734693440000|2024-12-20 11:17:20|32161.8|32141.8|32161.8|32141.8|32161.8|32141.8|32161.8|32141.8|0
1734693450000|2024-12-20 11:17:30|32160.9|32140.9|32160.9|32140.9|32160.9|32140.9|32160.9|32140.9|0
1734693480000|2024-12-20 11:18:00|32161.8|32141.8|32161.8|32141.8|32161.8|32141.8|32161.8|32141.8|3
1734693520000|2024-12-20 11:18:40|32160.1|32140.1|32160.1|32140.1|32160.1|32140.1|32160.1|32140.1|2
1734693530000|2024-12-20 11:18:50|32158.4|32138.4|32158.4|32138.4|32158.4|32138.4|32158.4|32138.4|0
1734693540000|2024-12-20 11:19:00|32163.4|32123.4|32155.1|32115.1|32163.4|32123.4|32155.1|32115.1|0
1734693550000|2024-12-20 11:19:10|32156.8|32116.8|32155.9|32115.9|32156.8|32116.8|32155.9|32115.9|0
1734693570000|2024-12-20 11:19:30|32156.8|32116.8|32156.8|32116.8|32156.8|32116.8|32156.8|32116.8|0
1734693600000|2024-12-20 11:20:00|32157.6|32117.6|32157.6|32117.6|32157.6|32117.6|32157.6|32117.6|0
1734693630000|2024-12-20 11:20:30|32169.3|32109.3|32169.3|32109.3|32169.3|32109.3|32169.3|32109.3|0
1734693650000|2024-12-20 11:20:50|32175.9|32115.9|32179.3|32119.3|32179.3|32119.3|32175.9|32115.9|0
1734693660000|2024-12-20 11:21:00|32180.9|32120.9|32192.6|32132.6|32192.6|32135.1|32175.1|32120.9|0
1734693670000|2024-12-20 11:21:10|32194.2|32134.2|32195.1|32135.1|32195.1|32135.1|32194.2|32134.2|0
1734693680000|2024-12-20 11:21:20|32201.8|32141.8|32201.8|32141.8|32201.8|32141.8|32201.8|32141.8|0
1734693690000|2024-12-20 11:21:30|32202.6|32142.6|32204.3|32144.3|32204.3|32144.3|32202.6|32142.6|3
1734693710000|2024-12-20 11:21:50|32192.6|32152.6|32200.9|32140.9|32200.9|32152.6|32192.6|32140.9|0
1734693720000|2024-12-20 11:22:00|32201.8|32141.8|32205.1|32145.1|32205.1|32145.1|32201.8|32141.8|1
1734693730000|2024-12-20 11:22:10|32202.6|32142.6|32200.9|32140.9|32202.6|32142.6|32200.9|32140.9|1
1734693750000|2024-12-20 11:22:30|32199.3|32139.3|32199.3|32139.3|32199.3|32139.3|32199.3|32139.3|0
1734693760000|2024-12-20 11:22:40|32186.7|32166.7|32203.4|32183.4|32203.4|32183.4|32186.7|32166.7|79
1734693770000|2024-12-20 11:22:50|32215.1|32175.1|32215.1|32175.1|32215.1|32175.1|32215.1|32175.1|0
1734693780000|2024-12-20 11:23:00|32233.4|32213.4|32278.4|32238.4|32278.4|32238.4|32233.4|32213.4|1
1734693790000|2024-12-20 11:23:10|32293.4|32253.4|32293.4|32253.4|32293.4|32253.4|32293.4|32253.4|1
1734693800000|2024-12-20 11:23:20|32290.9|32270.9|32298.4|32278.4|32298.4|32278.4|32290.9|32270.9|2
1734693810000|2024-12-20 11:23:30|32299.2|32279.2|32309.2|32249.2|32309.2|32279.2|32299.2|32249.2|1
1734693820000|2024-12-20 11:23:40|32292.6|32252.6|32288.4|32248.4|32292.6|32255.9|32275.9|32248.4|0
1734693830000|2024-12-20 11:23:50|32280.1|32260.1|32280.1|32260.1|32280.1|32260.1|32280.1|32260.1|0
1734693840000|2024-12-20 11:24:00|||||||||1
1734693850000|2024-12-20 11:24:10|32277.6|32257.6|32272.6|32212.6|32277.6|32257.6|32265.1|32212.6|3
1734693860000|2024-12-20 11:24:20|32270.9|32210.9|32270.9|32210.9|32270.9|32210.9|32270.9|32210.9|0
1734693870000|2024-12-20 11:24:30|32272.6|32212.6|32265.1|32225.1|32272.6|32225.1|32265.1|32212.6|2
1734693890000|2024-12-20 11:24:50|32268.4|32228.4|32268.4|32228.4|32268.4|32228.4|32268.4|32228.4|0
1734693900000|2024-12-20 11:25:00|32280.9|32220.9|32283.4|32223.4|32283.4|32223.4|32280.9|32220.9|0
1734693910000|2024-12-20 11:25:10|32277.6|32237.6|32285.1|32245.1|32285.1|32260.1|32275.1|32237.6|4
1734693920000|2024-12-20 11:25:20|32293.4|32233.4|32284.2|32244.2|32293.4|32244.2|32284.2|32233.4|0
1734693930000|2024-12-20 11:25:30|32285.1|32245.1|32285.1|32245.1|32285.1|32245.1|32280.9|32240.9|0
1734693950000|2024-12-20 11:25:50|32291.7|32231.7|32286.7|32266.7|32296.7|32266.7|32283.4|32231.7|1
1734693960000|2024-12-20 11:26:00|32284.2|32264.2|32296.7|32236.7|32300.1|32264.2|32284.2|32235.1|36
1734693970000|2024-12-20 11:26:10|32295.1|32235.1|32291.7|32231.7|32295.1|32245.9|32285.9|32231.7|0
1734693980000|2024-12-20 11:26:20|32278.4|32238.4|32274.2|32234.2|32278.4|32238.4|32274.2|32234.2|0
1734693990000|2024-12-20 11:26:30|32282.6|32222.6|32281.7|32221.7|32282.6|32222.6|32281.7|32221.7|0
1734694000000|2024-12-20 11:26:40|32276.7|32216.7|32270.9|32210.9|32276.7|32216.7|32270.9|32210.9|0
1734694010000|2024-12-20 11:26:50|32267.6|32207.6|32262.6|32202.6|32267.6|32214.2|32254.2|32202.6|12
1734694020000|2024-12-20 11:27:00|32261.7|32201.7|32265.9|32205.9|32265.9|32205.9|32242.5|32200|27
1734694030000|2024-12-20 11:27:10|32265|32205|32260|32200|32265|32205|32260|32200|26
1734694040000|2024-12-20 11:27:20|32259.2|32199.2|32221.7|32201.7|32259.2|32201.7|32221.7|32198.4|26
1734694060000|2024-12-20 11:27:40|32220.1|32200.1|32217.6|32197.6|32220.1|32200.1|32217.6|32197.6|0
1734694070000|2024-12-20 11:27:50|32216.7|32196.7|32217.6|32157.6|32217.6|32196.7|32216.7|32157.6|6
1734694080000|2024-12-20 11:28:00|32214.2|32154.2|32214.2|32154.2|32214.2|32154.2|32214.2|32154.2|0
1734694090000|2024-12-20 11:28:10|32215.1|32155.1|32212.6|32172.6|32215.1|32172.6|32208.4|32155.1|1
1734694100000|2024-12-20 11:28:20|32217.6|32177.6|32257.6|32197.6|32257.6|32199.2|32210.9|32177.6|4
1734694110000|2024-12-20 11:28:30|32260.1|32200.1|32245.1|32225.1|32260.1|32228.4|32245.1|32200.1|0
1734694120000|2024-12-20 11:28:40|32248.4|32228.4|32248.4|32228.4|32248.4|32228.4|32248.4|32228.4|0
1734694140000|2024-12-20 11:29:00|32261.7|32221.7|32261.7|32221.7|32261.7|32221.7|32261.7|32221.7|0
1734694150000|2024-12-20 11:29:10|32279.2|32219.2|32283.4|32223.4|32283.4|32223.4|32279.2|32219.2|0
1734694170000|2024-12-20 11:29:30|32285.1|32225.1|32285.1|32225.1|32285.1|32225.1|32285.1|32225.1|0
1734694190000|2024-12-20 11:29:50|32285|32225|32285|32225|32285|32225|32285|32225|52
1734694220000|2024-12-20 11:30:20|32268.4|32208.4|32240.9|32200.9|32268.4|32208.4|32240.9|32195.9|18
1734694230000|2024-12-20 11:30:30|32242.5|32202.5|32240.9|32200.9|32243.4|32203.4|32240.9|32200.9|0
1734694240000|2024-12-20 11:30:40|32243.4|32203.4|32249.2|32189.2|32249.2|32203.4|32240|32188.4|1
1734694250000|2024-12-20 11:30:50|32240|32200|32249.2|32189.2|32249.2|32200.9|32240|32188.4|0
1734694260000|2024-12-20 11:31:00|32248.4|32188.4|32249.2|32189.2|32249.2|32200.9|32240.9|32188.4|0
1734694270000|2024-12-20 11:31:10|32241.7|32201.7|32261.7|32201.7|32261.7|32214.2|32240.9|32197.5|4
1734694280000|2024-12-20 11:31:20|32253.4|32213.4|32254.2|32214.2|32262.5|32214.2|32253.4|32201.7|0
1734694310000|2024-12-20 11:31:50|32267.5|32207.5|32267.5|32207.5|32267.5|32207.5|32267.5|32207.5|0
1734694320000|2024-12-20 11:32:00|32269.2|32209.2|32254.2|32214.2|32269.2|32214.2|32254.2|32209.2|0
1734694330000|2024-12-20 11:32:10|32250.1|32190.1|32230.9|32190.9|32250.1|32190.9|32230.9|32185.9|2
1734694340000|2024-12-20 11:32:20|32250.9|32200|32260|32200|32260|32200|32250.9|32200|1
1734694350000|2024-12-20 11:32:30|32263.4|32203.4|32263.4|32203.4|32263.4|32203.4|32263.4|32203.4|0
1734694360000|2024-12-20 11:32:40|32266.7|32206.7|32255.9|32215.9|32266.7|32215.9|32255|32206.7|1
1734694380000|2024-12-20 11:33:00|32259.2|32199.2|32259.2|32199.2|32259.2|32199.2|32259.2|32199.2|0
1734694390000|2024-12-20 11:33:10|32255|32195|32255|32195|32255|32195|32255|32195|0
1734694430000|2024-12-20 11:33:50|32240|32200|32225.9|32205.9|32240|32205.9|32225.9|32200|0
1734694440000|2024-12-20 11:34:00|32235|32195|32235|32195|32235|32195|32235|32195|1
1734694450000|2024-12-20 11:34:10|32246.7|32186.7|32257.5|32197.5|32257.5|32197.5|32246.7|32186.7|0
1734694480000|2024-12-20 11:34:40|32260.9|32200.9|32265|32205|32265|32205|32260|32200|1
1734694490000|2024-12-20 11:34:50|||||||||1
1734694520000|2024-12-20 11:35:20|32262.5|32202.5|32262.5|32202.5|32262.5|32202.5|32262.5|32202.5|0
1734694530000|2024-12-20 11:35:30|32264.2|32204.2|32262.5|32202.5|32264.2|32204.2|32262.5|32202.5|0
1734694550000|2024-12-20 11:35:50|32260.9|32200.9|32238.4|32198.4|32260.9|32207.5|32238.4|32198.4|1
1734694560000|2024-12-20 11:36:00|32236.7|32196.7|32236.7|32196.7|32236.7|32196.7|32236.7|32196.7|0
1734694570000|2024-12-20 11:36:10|32233.4|32193.4|32228.4|32188.4|32233.4|32193.4|32228.4|32188.4|0
1734694590000|2024-12-20 11:36:30|32228.3|32188.3|32228.3|32188.3|32228.3|32188.3|32228.3|32188.3|0
1734694600000|2024-12-20 11:36:40|32214.2|32194.2|32212.5|32192.5|32214.2|32194.2|32212.5|32192.5|0
1734694610000|2024-12-20 11:36:50|32211.7|32191.7|32215|32155|32218.3|32191.7|32207.5|32155|1
1734694620000|2024-12-20 11:37:00|32206.7|32166.7|32204.2|32164.2|32215|32166.7|32204.2|32155|0
1734694670000|2024-12-20 11:37:50|32250|32190|32238.3|32198.3|32267.5|32211.7|32231.7|32190|2
1734694700000|2024-12-20 11:38:20|32240|32200|32229.2|32189.2|32240|32200|32229.2|32189.2|1
1734694710000|2024-12-20 11:38:30||32169.2||32169.2||32169.2||32169.2|0
1734694720000|2024-12-20 11:38:40|32226.7|32166.7|32226.7|32166.7|32226.7|32166.7|32226.7|32166.7|0
1734694730000|2024-12-20 11:38:50|32227.5|32167.5|32227.5|32167.5|32227.5|32167.5|32227.5|32167.5|0
1734694750000|2024-12-20 11:39:10|32216.7|32176.7|32216.7|32176.7|32228.4|32178.4|32216.7|32168.4|0
1734694760000|2024-12-20 11:39:20|32212.5|32192.5|32217.5|32197.5|32217.5|32197.5|32212.5|32192.5|2
1734694780000|2024-12-20 11:39:40|32228.3|32188.3|32228.3|32188.3|32228.3|32188.3|32228.3|32188.3|0
1734694800000|2024-12-20 11:40:00|32234.2|32194.2|32246.7|32186.7|32246.7|32195|32230|32182.5|0
1734694810000|2024-12-20 11:40:10|32247.5|32187.5|32247.5|32187.5|32247.5|32187.5|32247.5|32187.5|0
1734694820000|2024-12-20 11:40:20|32239.2|32199.2|32239.2|32199.2|32239.2|32199.2|32239.2|32199.2|0
1734694840000|2024-12-20 11:40:40|32240|32200|32252.5|32192.5|32252.5|32204.2|32240|32191.7|2
1734694860000|2024-12-20 11:41:00|32255|32195|32258.3|32198.3|32258.3|32198.3|32255|32195|0
1734694870000|2024-12-20 11:41:10|32259.2|32199.2|32262.5|32202.5|32262.5|32202.5|32259.2|32199.2|0
1734694880000|2024-12-20 11:41:20|32264.2|32204.2|32265|32205|32265|32205|32264.2|32204.2|0
1734694890000|2024-12-20 11:41:30|32263.3|32203.3|32263.3|32203.3|32263.3|32203.3|32263.3|32203.3|1
1734694910000|2024-12-20 11:41:50|32268.3|32208.3|32268.3|32208.3|32268.3|32208.3|32268.3|32208.3|0
1734694930000|2024-12-20 11:42:10|32270|32210|32270|32210|32270|32210|32270|32210|0
1734694940000|2024-12-20 11:42:20|32273.3|32213.3|32273.3|32213.3|32273.3|32213.3|32273.3|32213.3|0
1734694970000|2024-12-20 11:42:50|32271.7|32211.7|32270.8|32210.8|32271.7|32211.7|32270.8|32210.8|0
1734694990000|2024-12-20 11:43:10|32268.3|32208.3|32261.7|32201.7|32268.3|32208.3|32261.7|32201.7|0
1734695000000|2024-12-20 11:43:20|32258.3|32198.3|32258.3|32198.3|32258.3|32198.3|32258.3|32198.3|2
1734695010000|2024-12-20 11:43:30|32260.8|32200.8|32260|32200|32260.8|32200.8|32260|32200|0
1734695020000|2024-12-20 11:43:40|32260.8|32200.8|32260.8|32200.8|32260.8|32200.8|32260.8|32200.8|0
1734695040000|2024-12-20 11:44:00|32263.3|32203.3|32263.3|32203.3|32263.3|32203.3|32263.3|32203.3|0
1734695050000|2024-12-20 11:44:10|||||||||4
1734695060000|2024-12-20 11:44:20|32255.8|32215.8|32255.8|32215.8|32255.8|32215.8|32255.8|32215.8|2
1734695080000|2024-12-20 11:44:40|32251.7|32211.7|32248.3|32208.3|32251.7|32211.7|32248.3|32208.3|0
1734695090000|2024-12-20 11:44:50|32250|32210|32250|32210|32253.3|32210.8|32247.5|32190.8|1
1734695100000|2024-12-20 11:45:00|32241.6|32221.6|32241.6|32221.6|32241.6|32221.6|32241.6|32221.6|0
1734695110000|2024-12-20 11:45:10|32245|32225|32245|32225|32245|32225|32245|32225|0
1734695140000|2024-12-20 11:45:40|32247.5|32227.5|32247.5|32227.5|32247.5|32227.5|32247.5|32227.5|0
1734695160000|2024-12-20 11:46:00|32255.8|32235.8|32281.7|32221.7|32281.7|32235.8|32255.8|32220.8|1
1734695170000|2024-12-20 11:46:10|32275.8|32235.8|32275|32255|32275.8|32255|32273.3|32235.8|0
1734695190000|2024-12-20 11:46:30|32285|32265|32285|32265|32285|32265|32285|32265|1
1734695210000|2024-12-20 11:46:50|32293.3|32253.3|32293.3|32253.3|32293.3|32253.3|32293.3|32253.3|0
1734695220000|2024-12-20 11:47:00|||||||||1
1734695230000|2024-12-20 11:47:10|32288.3|32248.3|32280|32240|32292.5|32248.3|32280|32232.5|0
1734695250000|2024-12-20 11:47:30|32287.5|32227.5|32287.5|32227.5|32287.5|32227.5|32287.5|32227.5|2
1734695280000|2024-12-20 11:48:00|32280.8|32240.8|32287.5|32227.5|32289.2|32240.8|32280.8|32227.5|0
1734695300000|2024-12-20 11:48:20|32282.5|32222.5|32282.5|32222.5|32282.5|32222.5|32282.5|32222.5|0
1734695330000|2024-12-20 11:48:50|32280|32220|32280|32220|32280|32220|32280|32220|0
1734695340000|2024-12-20 11:49:00|32278.3|32218.3|32278.3|32218.3|32278.3|32218.3|32278.3|32218.3|1
1734695350000|2024-12-20 11:49:10|32280|32220|32280|32220|32280|32220|32280|32220|0
1734695360000|2024-12-20 11:49:20|32278.3|32218.3|32278.3|32218.3|32278.3|32218.3|32278.3|32218.3|0
1734695370000|2024-12-20 11:49:30|32279.2|32219.2|32282.5|32222.5|32282.5|32222.5|32279.2|32219.2|0
1734695400000|2024-12-20 11:50:00|32280|32220|32280|32220|32280|32220|32280|32220|0
1734695410000|2024-12-20 11:50:10|32280.8|32220.8|32280.8|32220.8|32280.8|32220.8|32280.8|32220.8|0
1734695420000|2024-12-20 11:50:20|32282.5|32222.5|32285.8|32225.8|32285.8|32225.8|32282.5|32222.5|5
1734695440000|2024-12-20 11:50:40|32284.1|32224.1|32281.6|32221.6|32284.1|32224.1|32281.6|32221.6|0
1734695450000|2024-12-20 11:50:50|32280|32220|32280|32220|32280|32220|32280|32220|0
1734695490000|2024-12-20 11:51:30|32275|32215|32274.1|32214.1|32275|32215|32274.1|32214.1|0
1734695500000|2024-12-20 11:51:40|32278.3|32218.3|32278.3|32218.3|32278.3|32218.3|32278.3|32218.3|0
1734695510000|2024-12-20 11:51:50|32279.1|32219.1|32282.5|32222.5|32282.5|32222.5|32277.5|32217.5|0
1734695520000|2024-12-20 11:52:00|32285|32225|32270|32230|32285|32230|32270|32225|2
1734695530000|2024-12-20 11:52:10|32269.1|32229.1|32275.8|32215.8|32275.8|32229.1|32269.1|32214.1|1
1734695540000|2024-12-20 11:52:20|32287.5|32227.5|32282.5|32222.5|32289.1|32229.1|32282.5|32222.5|1
1734695560000|2024-12-20 11:52:40|32280|32220|32280|32220|32280|32220|32280|32220|0
1734695580000|2024-12-20 11:53:00|32276.6|32216.6|32276.6|32216.6|32276.6|32216.6|32276.6|32216.6|0
1734695600000|2024-12-20 11:53:20|32271.6|32211.6|32268.3|32208.3|32271.6|32211.6|32268.3|32208.3|0
1734695610000|2024-12-20 11:53:30|32260|32220|32273.3|32213.3|32273.3|32220|32260|32212.5|0
1734695640000|2024-12-20 11:54:00|32275.8|32215.8|32278.3|32218.3|32278.3|32218.3|32275.8|32215.8|0
1734695690000|2024-12-20 11:54:50|32275|32215|32258.3|32218.3|32275|32218.3|32258.3|32215|0
1734695700000|2024-12-20 11:55:00|32252.5|32212.5|32252.5|32212.5|32252.5|32212.5|32252.5|32212.5|1
1734695710000|2024-12-20 11:55:10|32250.8|32210.8|32262.5|32202.5|32262.5|32210.8|32250.8|32202.5|0
1734695720000|2024-12-20 11:55:20|32257.5|32217.5|32264.1|32244.1|32276.6|32244.1|32257.5|32216.6|4
1734695730000|2024-12-20 11:55:30|32289.1|32229.1|32297.5|32237.5|32297.5|32237.5|32289.1|32229.1|0
1734695740000|2024-12-20 11:55:40|32290|32250|32290|32250|32290|32250|32290|32250|0
1734695750000|2024-12-20 11:55:50|32291.6|32251.6|32292.5|32252.5|32292.5|32252.5|32291.6|32251.6|0
1734695770000|2024-12-20 11:56:10|32290.8|32250.8|32298.3|32238.3|32298.3|32250.8|32285.8|32238.3|0
1734695780000|2024-12-20 11:56:20|32285.8|32245.8|32293.3|32233.3|32298.3|32245.8|32285.8|32233.3|2
1734695790000|2024-12-20 11:56:30|32257.4|32217.4|32254.1|32214.1|32257.4|32217.4|32254.1|32214.1|1
1734695810000|2024-12-20 11:56:50|32260.8|32200.8|32250.8|32190.8|32260.8|32200.8|32250.8|32190.8|2
1734695820000|2024-12-20 11:57:00|32249.1|32189.1|32243.3|32183.3|32249.1|32189.1|32243.3|32183.3|0
1734695840000|2024-12-20 11:57:20|32244.9|32184.9|32243.3|32183.3|32244.9|32184.9|32243.3|32183.3|0
1734695890000|2024-12-20 11:58:10|32244.9|32184.9|32245.8|32185.8|32245.8|32185.8|32244.9|32184.9|0
1734695930000|2024-12-20 11:58:50|32242.4|32182.4|32233.3|32173.3|32242.4|32182.4|32233.3|32173.3|2
1734695940000|2024-12-20 11:59:00|32232.4|32172.4|32234.9|32174.9|32234.9|32174.9|32232.4|32172.4|0
1734696000000|2024-12-20 12:00:00|32231.6|32171.6|32231.6|32171.6|32231.6|32171.6|32231.6|32171.6|0
1734696010000|2024-12-20 12:00:10|32234.9|32174.9|32222.4|32182.4|32234.9|32183.3|32221.6|32169.9|0
1734696020000|2024-12-20 12:00:20|32229.9|32169.9|32229.9|32169.9|32229.9|32169.9|32229.9|32169.9|0
1734696030000|2024-12-20 12:00:30|32234.9|32174.9|32234.9|32174.9|32234.9|32174.9|32234.9|32174.9|0
1734696060000|2024-12-20 12:01:00|32238.3|32178.3|32242.4|32182.4|32242.4|32182.4|32238.3|32178.3|0
1734696070000|2024-12-20 12:01:10|32245.8|32185.8|32247.4|32187.4|32247.4|32187.4|32245.8|32185.8|0
1734696100000|2024-12-20 12:01:40|32244.1|32184.1|32237.4|32177.4|32244.1|32184.1|32237.4|32177.4|0
1734696110000|2024-12-20 12:01:50|32234.9|32174.9|32224.9|32184.9|32234.9|32184.9|32223.3|32174.9|0
1734696120000|2024-12-20 12:02:00|32223.3|32183.3|32223.3|32183.3|32223.3|32183.3|32223.3|32183.3|0
1734696130000|2024-12-20 12:02:10|32222.4|32182.4|32219.1|32179.1|32231.6|32183.3|32219.1|32171.6|0
1734696140000|2024-12-20 12:02:20|32218.3|32178.3|32201.6|32181.6|32218.3|32181.6|32201.6|32178.3|1
1734696150000|2024-12-20 12:02:30|32198.2|32178.2|32198.2|32178.2|32198.2|32178.2|32198.2|32178.2|0
1734696170000|2024-12-20 12:02:50|32190.7|32170.7|32190.7|32170.7|32190.7|32170.7|32190.7|32170.7|0
1734696180000|2024-12-20 12:03:00|32188.2|32168.2|32166.6|32146.6|32188.2|32168.2|32166.6|32146.6|4
1734696190000|2024-12-20 12:03:10|32164.1|32144.1|32164.1|32144.1|32164.1|32144.1|32164.1|32144.1|0
1734696200000|2024-12-20 12:03:20|32176.6|32136.6|32312.4|32252.4|32312.4|32252.4|32176.6|32136.6|30
1734696210000|2024-12-20 12:03:30|32318.2|32258.2|32318.2|32258.2|32318.2|32258.2|32318.2|32258.2|0
1734696220000|2024-12-20 12:03:40|32312.4|32272.4|32315.7|32275.7|32315.7|32275.7|32312.4|32272.4|1
1734696230000|2024-12-20 12:03:50|32304.1|32284.1|32304.1|32284.1|32312.4|32284.1|32304.1|32272.4|0
1734696240000|2024-12-20 12:04:00|32305.8|32285.8|32309.1|32289.1|32309.1|32289.1|32305.8|32285.8|1
1734696250000|2024-12-20 12:04:10|32316.6|32276.6|32316.6|32276.6|32316.6|32276.6|32316.6|32276.6|13
1734696260000|2024-12-20 12:04:20|32309.1|32289.1|32311.6|32291.6|32311.6|32291.6|32309.1|32289.1|1
1734696270000|2024-12-20 12:04:30|32313.2|32293.2|32309.1|32289.1|32313.2|32293.2|32309.1|32289.1|2
1734696280000|2024-12-20 12:04:40|32309.9|32289.9|32307.4|32287.4|32310.7|32290.7|32307.4|32287.4|1
1734696290000|2024-12-20 12:04:50|32306.6|32286.6|32306.6|32286.6|32306.6|32286.6|32306.6|32286.6|1
1734696300000|2024-12-20 12:05:00|32304.9|32284.9|32304.9|32284.9|32304.9|32284.9|32304.9|32284.9|2
1734696310000|2024-12-20 12:05:10|32303.3|32283.3|32311.6|32271.6|32313.3|32284.9|32303.3|32270.8|1
1734696320000|2024-12-20 12:05:20|32312.4|32272.4|32312.4|32272.4|32312.4|32272.4|32312.4|32272.4|0
1734696340000|2024-12-20 12:05:40|32309.9|32269.9|32295.8|32235.8|32310.8|32269.9|32295.8|32235.8|5
1734696350000|2024-12-20 12:05:50|32294.1|32234.1|32297.4|32237.4|32297.4|32237.4|32293.3|32233.3|0
1734696360000|2024-12-20 12:06:00|32290.8|32250.8|32313.3|32253.3|32313.3|32253.3|32290.8|32247.4|2
1734696370000|2024-12-20 12:06:10|32310.8|32250.8|32309.9|32249.9|32314.9|32254.9|32309.9|32249.9|1
1734696380000|2024-12-20 12:06:20|32307.4|32247.4|32307.4|32247.4|32307.4|32247.4|32307.4|32247.4|0
1734696390000|2024-12-20 12:06:30|32299.1|32259.1|32299.1|32259.1|32299.1|32259.1|32299.1|32259.1|0
1734696400000|2024-12-20 12:06:40|32298.2|32258.2|32293.2|32253.2|32298.2|32258.2|32293.2|32253.2|1
1734696410000|2024-12-20 12:06:50|32289.1|32249.1|32289.1|32249.1|32289.1|32249.1|32289.1|32249.1|1
1734696420000|2024-12-20 12:07:00|||||||||1
1734696430000|2024-12-20 12:07:10|32294.9|32254.9|32303.3|32243.3|32303.3|32254.9|32294.9|32243.3|5
1734696440000|2024-12-20 12:07:20|32299.9|32239.9|32290.7|32250.7|32299.9|32252.4|32290.7|32239.9|1
1734696450000|2024-12-20 12:07:30|32309.9|32249.9|32309.9|32249.9|32309.9|32249.9|32309.9|32249.9|1
1734696460000|2024-12-20 12:07:40|32311.6|32251.6|32313.2|32253.2|32313.2|32253.2|32309.9|32249.9|1
1734696470000|2024-12-20 12:07:50|32310.7|32250.7|32312.4|32252.4|32312.4|32252.4|32310.7|32250.7|0
1734696480000|2024-12-20 12:08:00|32313.2|32253.2|32314.9|32254.9|32314.9|32254.9|32313.2|32253.2|0
1734696490000|2024-12-20 12:08:10|32304.9|32244.9|32295.7|32255.7|32304.9|32255.7|32295.7|32241.6|5
1734696500000|2024-12-20 12:08:20|32310.7|32250.7|32310.7|32250.7|32310.7|32250.7|32310.7|32250.7|0
1734696510000|2024-12-20 12:08:30|32312.4|32252.4|32316.6|32256.6|32316.6|32256.6|32312.4|32252.4|0
1734696520000|2024-12-20 12:08:40|32317.4|32257.4|32317.4|32257.4|32317.4|32257.4|32317.4|32257.4|0
1734696530000|2024-12-20 12:08:50|32321.6|32261.6|32321.6|32261.6|32321.6|32261.6|32321.6|32261.6|0
1734696540000|2024-12-20 12:09:00|32322.4|32262.4|32294.9|32274.9|32322.4|32274.9|32294.9|32262.4|0
1734696550000|2024-12-20 12:09:10|32294.1|32274.1|32294.1|32274.1|32294.1|32274.1|32294.1|32274.1|0
1734696560000|2024-12-20 12:09:20|32294.9|32274.9|32305.7|32265.7|32305.7|32274.9|32294.1|32265.7|4
1734696570000|2024-12-20 12:09:30|32309.9|32249.9|32308.2|32248.2|32309.9|32249.9|32308.2|32248.2|7
1734696580000|2024-12-20 12:09:40|32299.9|32239.9|32299.9|32239.9|32299.9|32239.9|32299.9|32239.9|2
1734696590000|2024-12-20 12:09:50|32286.6|32246.6|32286.6|32246.6|32286.6|32246.6|32286.6|32246.6|0
1734696600000|2024-12-20 12:10:00|32284.9|32244.9|32299.9|32239.9|32299.9|32244.9|32284.9|32239.9|0
1734696640000|2024-12-20 12:10:40|32291.6|32231.6|32291.6|32231.6|32291.6|32231.6|32291.6|32231.6|2
1734696660000|2024-12-20 12:11:00|32281.6|32221.6|32287.4|32227.4|32287.4|32227.4|32281.6|32221.6|0
1734696670000|2024-12-20 12:11:10|32283.2|32243.2|32296.6|32236.6|32296.6|32244.9|32283.2|32236.6|0
1734696680000|2024-12-20 12:11:20|32288.2|32248.2|32289.9|32249.9|32289.9|32249.9|32288.2|32248.2|0
1734696690000|2024-12-20 12:11:30|32304.1|32244.1|32299.9|32239.9|32304.1|32244.1|32299.9|32239.9|2
1734696700000|2024-12-20 12:11:40|32300.7|32240.7|32302.4|32242.4|32302.4|32242.4|32299.1|32239.1|0
1734696710000|2024-12-20 12:11:50|32290.7|32250.7|32299.1|32239.1|32299.1|32250.7|32290.7|32239.1|0
1734696720000|2024-12-20 12:12:00|32298.2|32238.2|32302.4|32242.4|32302.4|32242.4|32298.2|32238.2|0
1734696730000|2024-12-20 12:12:10|32311.6|32251.6|32314.9|32254.9|32314.9|32254.9|32311.6|32251.6|0
1734696740000|2024-12-20 12:12:20|32313.2|32253.2|32313.2|32253.2|32313.2|32253.2|32313.2|32253.2|0
1734696750000|2024-12-20 12:12:30|32312.4|32252.4|32312.4|32252.4|32312.4|32252.4|32312.4|32252.4|1
1734696760000|2024-12-20 12:12:40|32304.1|32264.1|32312.4|32252.4|32315.7|32264.1|32304.1|32250.7|3
1734696770000|2024-12-20 12:12:50|32314.9|32254.9|32316.5|32256.5|32316.5|32256.5|32314.9|32254.9|0
1734696810000|2024-12-20 12:13:30|||||||||1
1734696820000|2024-12-20 12:13:40|32318.2|32258.2|32308.2|32288.2|32318.2|32288.2|32304|32258.2|4
1734696830000|2024-12-20 12:13:50|32306.5|32286.5|32288.2|32228.2|32318.2|32286.5|32288.2|32228.2|10
1734696840000|2024-12-20 12:14:00|32284.9|32224.9|32269|32229|32287.4|32229|32269|32224.9|0
1734696850000|2024-12-20 12:14:10|32267.4|32227.4|32251.5|32211.5|32267.4|32227.4|32251.5|32211.5|3
1734696860000|2024-12-20 12:14:20|32268.2|32208.2|32268.2|32208.2|32268.2|32208.2|32268.2|32208.2|2
1734696870000|2024-12-20 12:14:30|32269.9|32209.9|32289|32249|32289|32249|32269.9|32209.9|0
1734696880000|2024-12-20 12:14:40|32284.9|32244.9|32284.9|32244.9|32284.9|32244.9|32284.9|32244.9|4
1734696890000|2024-12-20 12:14:50|32283.2|32243.2|32283.2|32243.2|32291.5|32243.2|32283.2|32230.7|0
1734696900000|2024-12-20 12:15:00|32296.5|32236.5|32304|32244|32304|32244|32296.5|32236.5|1
1734696910000|2024-12-20 12:15:10|32305.7|32245.7|32313.2|32253.2|32313.2|32253.2|32305.7|32245.7|0
1734696920000|2024-12-20 12:15:20|32314.9|32254.9|32315.7|32275.7|32315.7|32275.7|32313.2|32253.2|0
1734696930000|2024-12-20 12:15:30|32304|32284|32304|32284|32304|32284|32304|32284|1
1734696940000|2024-12-20 12:15:40|32303.2|32283.2|32303.2|32283.2|32303.2|32283.2|32303.2|32283.2|0
1734696950000|2024-12-20 12:15:50|32313.2|32273.2|32316.5|32256.5|32316.5|32273.2|32311.5|32256.5|8
1734696970000|2024-12-20 12:16:10|32314.9|32254.9|32313.2|32273.2|32318.2|32273.2|32313.2|32254.9|0
1734696990000|2024-12-20 12:16:30|32312.4|32272.4|32312.4|32272.4|32312.4|32272.4|32312.4|32272.4|0
1734697010000|2024-12-20 12:16:50|32313.2|32273.2|32312.4|32272.4|32313.2|32273.2|32312.4|32272.4|1
1734697040000|2024-12-20 12:17:20|32315.7|32275.7|32304.9|32284.9|32316.5|32284.9|32304.9|32275.7|6
1734697050000|2024-12-20 12:17:30|32303.2|32283.2|32299|32279|32303.2|32283.2|32299|32279|1
1734697060000|2024-12-20 12:17:40|32300.7|32280.7|32300.7|32280.7|32300.7|32280.7|32300.7|32280.7|0
1734697070000|2024-12-20 12:17:50|32309.9|32269.9|32309.9|32269.9|32309.9|32269.9|32309.9|32269.9|0
1734697080000|2024-12-20 12:18:00|32310.7|32270.7|32317.4|32257.4|32317.4|32270.7|32310.7|32257.4|10
1734697090000|2024-12-20 12:18:10|32316.5|32256.5|32316.5|32256.5|32316.5|32256.5|32316.5|32256.5|0
1734697100000|2024-12-20 12:18:20|32314.9|32254.9|32314.9|32254.9|32314.9|32254.9|32314.9|32254.9|0
1734697110000|2024-12-20 12:18:30|32302.4|32262.4|32302.4|32262.4|32302.4|32262.4|32302.4|32262.4|0
1734697120000|2024-12-20 12:18:40|32309.9|32249.9|32302.4|32262.4|32309.9|32262.4|32302.4|32249.9|0
1734697130000|2024-12-20 12:18:50|32303.2|32263.2|32303.2|32263.2|32303.2|32263.2|32303.2|32263.2|0
1734697140000|2024-12-20 12:19:00|32311.5|32251.5|32284|32264|32311.5|32264|32284|32251.5|0
1734697150000|2024-12-20 12:19:10|32295.7|32255.7|32295.7|32255.7|32295.7|32255.7|32295.7|32255.7|0
1734697160000|2024-12-20 12:19:20|32284|32264|32293.2|32253.2|32293.2|32264|32284|32253.2|0
1734697180000|2024-12-20 12:19:40|32304.8|32244.8|32314.8|32254.8|32314.8|32254.8|32304.8|32244.8|1
1734697190000|2024-12-20 12:19:50|32317.4|32257.4|32310.7|32270.7|32317.4|32270.7|32310.7|32257.4|7
1734697200000|2024-12-20 12:20:00|32299|32279|32299|32239|32299|32279|32282.4|32237.3|4
1734697210000|2024-12-20 12:20:10|32301.5|32241.5|32287.4|32247.4|32301.5|32247.4|32287.4|32241.5|0
1734697220000|2024-12-20 12:20:20|32279.9|32259.9|32310.7|32250.7|32310.7|32259.9|32279.9|32249|2
1734697230000|2024-12-20 12:20:30|32295.7|32255.7|32293.2|32253.2|32295.7|32255.7|32293.2|32253.2|0
1734697240000|2024-12-20 12:20:40|32280.7|32260.7|32280.7|32260.7|32280.7|32260.7|32280.7|32260.7|0
1734697270000|2024-12-20 12:21:10|32279.9|32259.9|32275.7|32255.7|32287.4|32259.9|32275.7|32247.4|3
1734697280000|2024-12-20 12:21:20|32273.2|32253.2|32272.4|32252.4|32273.2|32253.2|32272.4|32252.4|2
1734697290000|2024-12-20 12:21:30|32274.9|32254.9|32274.9|32254.9|32274.9|32254.9|32274.9|32254.9|0
1734697300000|2024-12-20 12:21:40|32279.9|32259.9|32280.7|32260.7|32287.4|32260.7|32279.9|32247.4|0
1734697310000|2024-12-20 12:21:50|32289|32249|32287.4|32247.4|32289|32249|32287.4|32247.4|0
1734697320000|2024-12-20 12:22:00|32280.7|32260.7|32279.9|32259.9|32280.7|32260.7|32279.9|32259.9|0
1734697330000|2024-12-20 12:22:10|32279|32259|32287.4|32247.4|32287.4|32259|32279|32247.4|2
1734697340000|2024-12-20 12:22:20|32285.7|32245.7|32294|32274|32302.4|32274|32285.7|32241.5|21
1734697350000|2024-12-20 12:22:30|32292.4|32272.4|32293.2|32273.2|32293.2|32273.2|32292.4|32272.4|0
1734697370000|2024-12-20 12:22:50|32299|32279|32304.8|32284.8|32304.8|32284.8|32299|32279|2
1734697380000|2024-12-20 12:23:00|32310.7|32270.7|32307.3|32267.3|32310.7|32270.7|32307.3|32267.3|0
1734697390000|2024-12-20 12:23:10|32305.7|32265.7|32307.3|32267.3|32307.3|32267.3|32305.7|32265.7|0
1734697400000|2024-12-20 12:23:20|32310.7|32270.7|32278.2|32258.2|32314|32270.7|32278.2|32246.5|28
1734697410000|2024-12-20 12:23:30|32284.8|32244.8|32291.5|32251.5|32291.5|32257.3|32277.3|32244.8|0
1734697430000|2024-12-20 12:23:50|32289|32249|32291.5|32251.5|32291.5|32251.5|32289|32249|1
1734697440000|2024-12-20 12:24:00|32289|32249|32291.5|32231.5|32291.5|32249|32286.5|32231.5|4
1734697450000|2024-12-20 12:24:10|32279|32239|32256.5|32216.5|32279|32239|32244.8|32216.5|2
1734697470000|2024-12-20 12:24:30|32258.2|32218.2|32272.3|32212.3|32272.3|32218.2|32258.2|32212.3|0
1734697480000|2024-12-20 12:24:40|32265.7|32225.7|32264|32224|32265.7|32225.7|32264|32224|1
1734697490000|2024-12-20 12:24:50|32275.7|32215.7|32275.7|32215.7|32275.7|32215.7|32275.7|32215.7|0
1734697500000|2024-12-20 12:25:00|32278.2|32218.2|32278.2|32218.2|32278.2|32224.8|32264.8|32218.2|0
1734697520000|2024-12-20 12:25:20|32272.3|32232.3|32299|32239|32299|32239|32272.3|32232.3|1
1734697540000|2024-12-20 12:25:40|32300.7|32240.7|32299|32239|32300.7|32240.7|32299|32239|0
1734697560000|2024-12-20 12:26:00|32299.8|32239.8|32301.5|32241.5|32301.5|32241.5|32299.8|32239.8|0
1734697620000|2024-12-20 12:27:00|32299|32239|32299|32239|32299|32239|32299|32239|0
1734697630000|2024-12-20 12:27:10|32301.5|32241.5|32301.5|32241.5|32301.5|32241.5|32301.5|32241.5|0
1734697670000|2024-12-20 12:27:50|32297.3|32237.3|32297.3|32237.3|32297.3|32237.3|32297.3|32237.3|0
1734697690000|2024-12-20 12:28:10|32301.5|32241.5|32301.5|32241.5|32301.5|32241.5|32301.5|32241.5|0
1734697700000|2024-12-20 12:28:20|32311.5|32251.5|32311.5|32251.5|32311.5|32251.5|32311.5|32251.5|1
1734697720000|2024-12-20 12:28:40|32313.2|32253.2|32376.5|32336.5|32376.5|32336.5|32313.2|32253.2|121
1734697730000|2024-12-20 12:28:50|32378.2|32338.2|32408.2|32388.2|32408.2|32388.2|32378.2|32338.2|16
1734697740000|2024-12-20 12:29:00|32407.3|32387.3|32414.8|32374.8|32414.8|32389.8|32407.3|32374.8|3
1734697770000|2024-12-20 12:29:30|32402.3|32382.3|32423.1|32383.1|32423.1|32383.1|32402.3|32369.8|3
1734697780000|2024-12-20 12:29:40|32419.8|32379.8|32394.8|32374.8|32419.8|32379.8|32394.8|32369.8|4
1734697800000|2024-12-20 12:30:00|32394|32374|32388.1|32348.1|32405.6|32374|32388.1|32334|7
1734697810000|2024-12-20 12:30:10|32399.8|32339.8|32410.6|32350.6|32411.5|32351.5|32399.8|32339.8|3
1734697820000|2024-12-20 12:30:20|32419.8|32359.8|32433.1|32413.1|32433.1|32413.1|32419.8|32359.8|30
1734697830000|2024-12-20 12:30:30|32454.8|32434.8|32482.3|32442.3|32492.3|32442.3|32454.8|32430.7|9
1734697840000|2024-12-20 12:30:40|32484.8|32444.8|32485.6|32425.6|32487.3|32444.8|32480.6|32425.6|2
1734697850000|2024-12-20 12:30:50|32478.1|32438.1|32479|32439|32479|32439|32478.1|32438.1|3
1734697860000|2024-12-20 12:31:00|32479.8|32439.8|32471.5|32431.5|32495.6|32449.8|32468.1|32428.1|37
1734697870000|2024-12-20 12:31:10|32473.1|32433.1|32474.8|32414.8|32474.8|32433.1|32469|32409|4
1734697880000|2024-12-20 12:31:20|32466.5|32426.5|32468.1|32428.1|32470.6|32430.6|32466.5|32426.5|2
1734697890000|2024-12-20 12:31:30|32473.1|32433.1|32469|32449|32475.6|32449|32469|32430.6|6
1734697900000|2024-12-20 12:31:40|32470.6|32450.6|32479|32459|32486.5|32459|32470.6|32446.5|2
1734697910000|2024-12-20 12:31:50|32485.7|32445.7|32485.7|32445.7|32485.7|32445.7|32485.7|32445.7|1
1734697920000|2024-12-20 12:32:00|32482.3|32442.3|32480.6|32420.6|32483.2|32442.3|32469.8|32418.2|2
1734697940000|2024-12-20 12:32:20|32479|32419|32479|32419|32479|32419|32477.3|32417.3|0
1734697950000|2024-12-20 12:32:30|32475.6|32415.6|32473.1|32413.1|32475.6|32415.6|32473.1|32413.1|1
1734697960000|2024-12-20 12:32:40|32459.8|32399.8|32456.5|32396.5|32459.8|32399.8|32456.5|32396.5|0
1734697970000|2024-12-20 12:32:50|32454.8|32394.8|32447.3|32407.3|32454.8|32407.3|32446.5|32394.8|1
1734697980000|2024-12-20 12:33:00|32448.1|32408.1|32449|32429|32459.8|32431.5|32446.4|32399.8|10
1734697990000|2024-12-20 12:33:10|32449.8|32429.8|32463.2|32443.2|32463.2|32443.2|32449.8|32429.8|3
1734698000000|2024-12-20 12:33:20|32486.5|32446.5|32486.5|32446.5|32486.5|32446.5|32486.5|32446.5|7
1734698010000|2024-12-20 12:33:30|32485.6|32445.6|32484.8|32444.8|32485.6|32445.6|32484.8|32444.8|1
1734698020000|2024-12-20 12:33:40|32487.3|32447.3|32487.3|32447.3|32487.3|32447.3|32487.3|32447.3|1
1734698030000|2024-12-20 12:33:50|||||||||5
1734698040000|2024-12-20 12:34:00|||||||||4
1734698050000|2024-12-20 12:34:10|32488.1|32448.1|32489.8|32449.8|32489.8|32449.8|32488.1|32448.1|2
1734698060000|2024-12-20 12:34:20|32482.3|32462.3|32483.1|32463.1|32490.6|32463.1|32482.3|32450.6|2
1734698080000|2024-12-20 12:34:40|32484|32464|32484|32464|32484|32464|32484|32464|0
1734698090000|2024-12-20 12:34:50|32491.5|32451.5|32491.5|32451.5|32491.5|32451.5|32491.5|32451.5|1
1734698110000|2024-12-20 12:35:10|32490.6|32450.6|32485.6|32445.6|32490.6|32450.6|32485.6|32445.6|0
1734698120000|2024-12-20 12:35:20|32483.1|32443.1|32489|32449|32489|32449|32483.1|32443.1|2
1734698130000|2024-12-20 12:35:30|32489.8|32449.8|32484.8|32464.8|32489.8|32466.5|32479.8|32449.8|1
1734698140000|2024-12-20 12:35:40|32480.6|32460.6|32474|32454|32485.6|32460.6|32474|32445.6|1
1734698150000|2024-12-20 12:35:50|32485.6|32445.6|32485.6|32445.6|32485.6|32445.6|32485.6|32445.6|4
1734698180000|2024-12-20 12:36:20|32488.1|32448.1|32488.1|32448.1|32488.1|32448.1|32488.1|32448.1|0
1734698190000|2024-12-20 12:36:30|32490.6|32450.6|32490.6|32450.6|32490.6|32450.6|32490.6|32450.6|0
1734698210000|2024-12-20 12:36:50|32485.6|32445.6|32485.6|32445.6|32485.6|32445.6|32485.6|32445.6|2
1734698230000|2024-12-20 12:37:10|32483.1|32463.1|32490.6|32450.6|32490.6|32463.1|32483.1|32450.6|0
1734698240000|2024-12-20 12:37:20|32473.1|32453.1|32473.1|32453.1|32473.1|32453.1|32473.1|32453.1|8
1734698250000|2024-12-20 12:37:30|32470.6|32450.6|32460.6|32420.6|32486.5|32450.6|32460.6|32420.6|14
1734698260000|2024-12-20 12:37:40|32461.4|32421.4|32458.9|32418.9|32461.4|32421.4|32458.9|32418.9|1
1734698270000|2024-12-20 12:37:50|32454|32414|32452.3|32392.3|32459.8|32414|32452.3|32392.3|0
1734698290000|2024-12-20 12:38:10|32454|32394|32439.8|32399.8|32454|32399.8|32439.8|32389.8|2
1734698300000|2024-12-20 12:38:20|32440.6|32400.6|32442.3|32402.3|32442.3|32402.3|32440.6|32400.6|1
1734698310000|2024-12-20 12:38:30|32450.6|32390.6|32450.6|32390.6|32450.6|32390.6|32450.6|32390.6|0
1734698320000|2024-12-20 12:38:40|32449.8|32389.8|32440.6|32400.6|32449.8|32400.6|32440.6|32389.8|0
1734698330000|2024-12-20 12:38:50|32436.5|32396.5|32440.6|32400.6|32440.6|32400.6|32436.5|32396.5|0
1734698340000|2024-12-20 12:39:00|32444|32404|32458.1|32418.1|32458.1|32418.1|32444|32404|2
1734698350000|2024-12-20 12:39:10|32471.5|32411.5|32466.5|32426.5|32471.5|32426.5|32463.1|32411.5|0
1734698360000|2024-12-20 12:39:20|32458.9|32438.9|32458.9|32438.9|32458.9|32438.9|32458.9|32438.9|0
1734698370000|2024-12-20 12:39:30|32467.3|32427.3|32463.1|32423.1|32467.3|32427.3|32463.1|32423.1|0
1734698380000|2024-12-20 12:39:40|32461.4|32421.4|32450.6|32410.6|32465.6|32423.1|32450.6|32405.6|0
1734698390000|2024-12-20 12:39:50|32438.9|32418.9|32438.1|32418.1|32438.9|32418.9|32438.1|32418.1|2
1734698400000|2024-12-20 12:40:00|32453.9|32413.9|32453.9|32413.9|32453.9|32413.9|32453.9|32413.9|1
1734698410000|2024-12-20 12:40:10|32453.1|32413.1|32457.3|32397.3|32457.3|32413.1|32453.1|32397.3|1
1734698420000|2024-12-20 12:40:20|32456.4|32396.4|32456.4|32396.4|32456.4|32396.4|32456.4|32396.4|1
1734698430000|2024-12-20 12:40:30|32457.3|32397.3|32445.6|32405.6|32457.3|32405.6|32445.6|32397.3|0
1734698440000|2024-12-20 12:40:40|32448.9|32408.9|32448.9|32408.9|32448.9|32408.9|32448.9|32408.9|0
1734698460000|2024-12-20 12:41:00|32444.8|32404.8|32444.8|32404.8|32444.8|32404.8|32444.8|32404.8|0
1734698470000|2024-12-20 12:41:10|32441.4|32401.4|32439.8|32399.8|32442.3|32402.3|32439.8|32399.8|0
1734698500000|2024-12-20 12:41:40|32441.4|32401.4|32461.4|32401.4|32461.4|32404.8|32439.8|32399.8|1
1734698510000|2024-12-20 12:41:50|32466.4|32406.4|32463.1|32423.1|32471.4|32423.1|32463.1|32406.4|1
1734698520000|2024-12-20 12:42:00|32466.4|32426.4|32466.4|32426.4|32466.4|32426.4|32466.4|32426.4|0
1734698530000|2024-12-20 12:42:10|32468.1|32428.1|32478.1|32438.1|32478.1|32438.1|32468.1|32428.1|2
1734698540000|2024-12-20 12:42:20|32475.6|32435.6|32480.6|32440.6|32480.6|32440.6|32475.6|32435.6|0
1734698550000|2024-12-20 12:42:30|32472.3|32452.3|32470.6|32450.6|32473.1|32453.1|32470.6|32450.6|3
1734698570000|2024-12-20 12:42:50|32468.9|32448.9|32458.1|32418.1|32468.9|32448.9|32456.4|32416.4|1
1734698580000|2024-12-20 12:43:00|32456.4|32416.4|32453.9|32413.9|32458.1|32418.1|32453.9|32413.9|0
1734698600000|2024-12-20 12:43:20|32451.4|32411.4|32450.6|32410.6|32451.4|32411.4|32450.6|32410.6|1
1734698620000|2024-12-20 12:43:40|32466.4|32426.4|32483.9|32443.9|32491.4|32445.6|32459.8|32426.4|4
1734698640000|2024-12-20 12:44:00|32485.6|32445.6|32486.4|32446.4|32486.4|32446.4|32485.6|32445.6|0
1734698650000|2024-12-20 12:44:10|32485.6|32445.6|32472.3|32432.3|32485.6|32447.3|32467.3|32432.3|1
1734698660000|2024-12-20 12:44:20|32467.3|32427.3|32482.3|32422.3|32482.3|32427.3|32465.6|32422.3|2
1734698670000|2024-12-20 12:44:30|32483.9|32423.9|32482.3|32422.3|32483.9|32423.9|32482.3|32422.3|0
1734698680000|2024-12-20 12:44:40|32484.8|32424.8|32482.3|32442.3|32486.4|32442.3|32482.3|32424.8|2
1734698690000|2024-12-20 12:44:50|32478.9|32438.9|32478.9|32438.9|32478.9|32438.9|32478.9|32438.9|0
1734698700000|2024-12-20 12:45:00|32469.8|32429.8|32465.6|32425.6|32469.8|32429.8|32463.1|32423.1|0
1734698720000|2024-12-20 12:45:20|32466.4|32426.4|32466.4|32426.4|32466.4|32426.4|32466.4|32426.4|0
1734698730000|2024-12-20 12:45:30|32469.8|32429.8|32469.8|32429.8|32469.8|32429.8|32469.8|32429.8|0
1734698740000|2024-12-20 12:45:40|32481.4|32421.4|32481.4|32421.4|32481.4|32421.4|32481.4|32421.4|0
1734698750000|2024-12-20 12:45:50|32469.8|32429.8|32481.4|32421.4|32481.4|32429.8|32469.8|32421.4|0
1734698760000|2024-12-20 12:46:00|32469.8|32429.8|32468.9|32428.9|32481.4|32429.8|32468.9|32421.4|0
1734698780000|2024-12-20 12:46:20|32481.4|32421.4|32474.7|32434.7|32481.4|32434.7|32474.7|32421.4|1
1734698790000|2024-12-20 12:46:30|32477.3|32437.3|32477.3|32437.3|32477.3|32437.3|32477.3|32437.3|1
1734698800000|2024-12-20 12:46:40|32490.6|32430.6|32493.9|32433.9|32493.9|32433.9|32490.6|32430.6|0
1734698810000|2024-12-20 12:46:50|32496.4|32436.4|32496.4|32436.4|32496.4|32436.4|32496.4|32436.4|2
1734698820000|2024-12-20 12:47:00|32489.7|32449.7|32489.7|32449.7|32489.7|32449.7|32489.7|32449.7|0
1734698830000|2024-12-20 12:47:10|32483.1|32463.1|32470.6|32430.6|32486.4|32466.4|32458.9|32430.6|10
1734698840000|2024-12-20 12:47:20|32465.6|32425.6|32463.1|32423.1|32470.6|32425.6|32463.1|32410.6|1
1734698860000|2024-12-20 12:47:40|32471.4|32411.4|32458.1|32418.1|32471.4|32418.1|32458.1|32409.7|7
1734698870000|2024-12-20 12:47:50|32461.4|32421.4|32489.8|32449.8|32489.8|32461.4|32461.4|32418.9|47
1734698880000|2024-12-20 12:48:00|32514.7|32474.7|32536.4|32476.4|32538.1|32478.1|32514.7|32474.7|2
1734698890000|2024-12-20 12:48:10|32533.1|32493.1|32533.1|32493.1|32533.1|32493.1|32533.1|32493.1|0
1734698900000|2024-12-20 12:48:20|32530.6|32490.6|32574.7|32554.7|32574.7|32554.7|32522.2|32490.6|23
1734698910000|2024-12-20 12:48:30|32555.6|32535.6|32557.2|32517.2|32557.2|32535.6|32551.4|32515.6|11
1734698920000|2024-12-20 12:48:40|32558.9|32518.9|32569.8|32529.8|32579.7|32542.2|32558.9|32508.9|2
1734698930000|2024-12-20 12:48:50|32572.3|32512.3|32556.4|32516.4|32572.3|32524.8|32544.8|32512.3|0
1734698940000|2024-12-20 12:49:00|32544.8|32524.8|32556.4|32516.4|32556.4|32524.8|32544.8|32516.4|2
1734698950000|2024-12-20 12:49:10|32555.6|32515.6|32555.6|32515.6|32555.6|32515.6|32555.6|32515.6|2
1734698960000|2024-12-20 12:49:20|32543.9|32523.9|32550.6|32510.6|32555.6|32523.9|32543.9|32510.6|0
1734698980000|2024-12-20 12:49:40|32548.1|32508.1|32553.1|32493.1|32554.7|32508.1|32539.7|32491.4|0
1734698990000|2024-12-20 12:49:50|32554.7|32494.7|32543.1|32503.1|32554.7|32503.1|32543.1|32494.7|1
1734699000000|2024-12-20 12:50:00|32546.4|32506.4|32546.4|32506.4|32546.4|32506.4|32546.4|32506.4|0
1734699010000|2024-12-20 12:50:10|32538.9|32518.9|32538.9|32518.9|32538.9|32518.9|32538.9|32518.9|0
1734699020000|2024-12-20 12:50:20|32537.2|32517.2|32551.4|32491.4|32551.4|32517.2|32537.2|32491.4|3
1734699030000|2024-12-20 12:50:30|32549.7|32489.7|32530.6|32490.6|32549.7|32490.6|32530.6|32483.9|3
1734699040000|2024-12-20 12:50:40|32529.7|32489.7|32522.3|32502.3|32533.9|32502.3|32522.3|32489.7|2
1734699050000|2024-12-20 12:50:50|32520.6|32500.6|32520.6|32480.6|32529.7|32500.6|32518.9|32469.7|2
1734699060000|2024-12-20 12:51:00|32518.1|32478.1|32517.2|32457.2|32523.1|32478.1|32508.9|32456.4|1
1734699070000|2024-12-20 12:51:10|32508.9|32468.9|32493.9|32473.9|32508.9|32473.9|32493.9|32467.2|2
1734699080000|2024-12-20 12:51:20|32492.2|32472.2|32500.6|32440.6|32500.6|32472.2|32492.2|32440.6|0
1734699090000|2024-12-20 12:51:30|32497.2|32437.2|32495.6|32435.6|32497.2|32437.2|32495.6|32435.6|0
1734699100000|2024-12-20 12:51:40|32467.3|32447.3|32463.9|32443.9|32467.3|32447.3|32463.9|32443.9|0
1734699110000|2024-12-20 12:51:50|32458.9|32438.9|32485.5|32425.5|32485.5|32438.9|32458.9|32425.5|2
1734699130000|2024-12-20 12:52:10|32488.1|32428.1|32535.6|32475.6|32537.2|32477.2|32488.1|32428.1|1
1734699140000|2024-12-20 12:52:20|32533.9|32473.9|32519.7|32479.7|32533.9|32479.7|32519.7|32472.2|0
1734699150000|2024-12-20 12:52:30|32513.9|32473.9|32526.4|32466.4|32526.4|32473.9|32512.2|32466.4|1
1734699160000|2024-12-20 12:52:40|32525.6|32465.6|32526.4|32466.4|32527.2|32467.2|32525.6|32465.6|0
1734699170000|2024-12-20 12:52:50|32518.9|32478.9|32523.9|32483.9|32523.9|32483.9|32518.9|32478.9|1
1734699180000|2024-12-20 12:53:00|32527.2|32487.2|32526.4|32466.4|32531.4|32487.2|32526.4|32466.4|0
1734699190000|2024-12-20 12:53:10|32524.8|32464.8|32519.7|32459.7|32524.8|32464.8|32519.7|32459.7|0
1734699200000|2024-12-20 12:53:20|32518.9|32458.9|32517.2|32457.2|32518.9|32458.9|32517.2|32457.2|0
1734699220000|2024-12-20 12:53:40|32520.6|32460.6|32530.6|32470.6|32530.6|32470.6|32520.6|32460.6|2
1734699230000|2024-12-20 12:53:50|32527.2|32487.2|32535.5|32515.5|32535.5|32515.5|32522.2|32487.2|2
1734699240000|2024-12-20 12:54:00|32536.4|32516.4|32536.4|32516.4|32536.4|32516.4|32536.4|32516.4|0
1734699250000|2024-12-20 12:54:10|32544.7|32504.7|32544.7|32504.7|32544.7|32504.7|32544.7|32504.7|1
1734699260000|2024-12-20 12:54:20|32533.1|32513.1|32538.1|32518.1|32538.1|32518.1|32533.1|32513.1|2
1734699270000|2024-12-20 12:54:30|32540.6|32520.6|32543.9|32523.9|32543.9|32523.9|32540.6|32520.6|1
1734699280000|2024-12-20 12:54:40|32548.9|32528.9|32570.6|32550.6|32570.6|32550.6|32548.9|32528.9|0
1734699290000|2024-12-20 12:54:50|32568.1|32548.1|32568.1|32548.1|32568.1|32548.1|32568.1|32548.1|3
1734699300000|2024-12-20 12:55:00|32561.4|32541.4|32553.1|32513.1|32561.4|32541.4|32553.1|32513.1|2
1734699310000|2024-12-20 12:55:10|32550.6|32510.6|32550.6|32510.6|32550.6|32510.6|32550.6|32510.6|0
1734699320000|2024-12-20 12:55:20|32574.7|32514.7|32584.7|32524.7|32584.7|32524.7|32574.7|32514.7|6
1734699330000|2024-12-20 12:55:30|32585.5|32525.5|32577.2|32537.2|32585.5|32537.2|32575.5|32525.5|1
1734699340000|2024-12-20 12:55:40|32578|32538|32578|32538|32578|32538|32578|32538|0
1734699360000|2024-12-20 12:56:00|32580.5|32540.5|32582.2|32542.2|32582.2|32542.2|32580.5|32540.5|1
1734699370000|2024-12-20 12:56:10|32580.5|32540.5|32568|32548|32580.5|32548|32568|32539.7|2
1734699380000|2024-12-20 12:56:20|32566.4|32546.4|32565.5|32525.5|32574.7|32546.4|32547.2|32510.5|38
1734699390000|2024-12-20 12:56:30|32568.9|32528.9|32563|32523|32570.5|32530.5|32563|32523|10
1734699400000|2024-12-20 12:56:40|32565.6|32505.6|32559.7|32499.7|32565.6|32505.6|32559.7|32499.7|4
1734699410000|2024-12-20 12:56:50|32558.9|32498.9|32548.9|32508.9|32558.9|32508.9|32548.9|32493.9|3
1734699430000|2024-12-20 12:57:10|32561.4|32501.4|32557.2|32497.2|32561.4|32530.5|32547.2|32497.2|4
1734699440000|2024-12-20 12:57:20|32563.9|32503.9|32568|32528|32568|32528|32563.9|32503.9|1
1734699450000|2024-12-20 12:57:30|32572.2|32532.2|32578|32538|32578|32538|32572.2|32532.2|0
1734699460000|2024-12-20 12:57:40|32576.4|32536.4|32579.7|32539.7|32580.5|32540.5|32575.5|32535.5|1
1734699470000|2024-12-20 12:57:50|32565.5|32545.5|32513.1|32473.1|32565.5|32545.5|32513.1|32473.1|9
1734699480000|2024-12-20 12:58:00|32510.5|32470.5|32506.4|32466.4|32510.5|32470.5|32504.7|32464.7|18
1734699500000|2024-12-20 12:58:20|32507.2|32467.2|32507.2|32467.2|32507.2|32467.2|32507.2|32467.2|0
1734699510000|2024-12-20 12:58:30|32505.6|32465.6|32505.6|32465.6|32505.6|32465.6|32505.6|32465.6|2
1734699520000|2024-12-20 12:58:40|32518.9|32458.9|32518.9|32458.9|32518.9|32458.9|32518.9|32458.9|6
1734699530000|2024-12-20 12:58:50|32503.9|32483.9|32503.9|32483.9|32503.9|32483.9|32503.9|32483.9|0
1734699540000|2024-12-20 12:59:00|32504.7|32484.7|32535.6|32475.6|32543.1|32484.7|32504.7|32475.6|3
1734699550000|2024-12-20 12:59:10|32537.2|32477.2|32537.2|32477.2|32537.2|32477.2|32537.2|32477.2|0
1734699560000|2024-12-20 12:59:20|32525.6|32485.6|32533.1|32473.1|32533.1|32485.6|32524.7|32473.1|1
1734699570000|2024-12-20 12:59:30|32524.7|32484.7|32523.9|32483.9|32533.1|32484.7|32523.1|32472.2|3
1734699580000|2024-12-20 12:59:40|32524.7|32484.7|32532.2|32472.2|32533.1|32484.7|32523.9|32472.2|1
1734699590000|2024-12-20 12:59:50|32523.9|32483.9|32532.2|32472.2|32532.2|32483.9|32519.7|32472.2|0
1734699600000|2024-12-20 13:00:00|32523.9|32483.9|32378|32338|32532.2|32483.9|32375.5|32328|63
1734699610000|2024-12-20 13:00:10|32383.9|32323.9|32370.5|32350.5|32393.9|32350.5|32366.4|32322.2|10
1734699620000|2024-12-20 13:00:20|32371.4|32351.4|32365.6|32325.6|32407.2|32368|32365.6|32325.6|9
1734699630000|2024-12-20 13:00:30|32364.7|32324.7|32361.4|32321.4|32368.9|32324.7|32360.5|32308.9|1
1734699640000|2024-12-20 13:00:40|32359.7|32319.7|32326.4|32286.4|32359.7|32319.7|32320.5|32276.4|8
1734699650000|2024-12-20 13:00:50|32329.7|32289.7|32346.4|32326.4|32350.5|32326.4|32329.7|32288.9|6
1734699660000|2024-12-20 13:01:00|32353|32333|32388|32368|32395.5|32368.9|32353|32333|6
1734699670000|2024-12-20 13:01:10|32384.8|32344.8|32378.9|32338.9|32384.8|32344.8|32378.9|32338.9|0
1734699680000|2024-12-20 13:01:20|32365.6|32345.6|32348.1|32328.1|32365.6|32345.6|32348.1|32328.1|2
1734699690000|2024-12-20 13:01:30|32343.9|32323.9|32376.4|32336.4|32376.4|32336.4|32343.9|32308.9|3
1734699710000|2024-12-20 13:01:50|32379.7|32339.7|32388|32348|32388|32353.9|32373|32339.7|1
1734699720000|2024-12-20 13:02:00|32380.5|32360.5|32493|32473|32498.9|32473|32380.5|32360.5|10
1734699730000|2024-12-20 13:02:10|32495.5|32475.5|32520.5|32480.5|32520.5|32493|32495.5|32475.5|7
1734699740000|2024-12-20 13:02:20|32513|32493|32513|32493|32513|32493|32513|32493|0
1734699750000|2024-12-20 13:02:30|32518|32498|32536.3|32496.3|32543|32498|32518|32483|3
1734699760000|2024-12-20 13:02:40|32539.7|32499.7|32538|32518|32544.7|32518|32538|32498|41
1734699770000|2024-12-20 13:02:50|32539.7|32519.7|32553.9|32513.9|32553.9|32528|32539.7|32513|9
1734699780000|2024-12-20 13:03:00|32540.5|32520.5|32533|32513|32540.5|32520.5|32533|32513|4
1734699790000|2024-12-20 13:03:10|32528|32508|32524.7|32504.7|32528|32508|32524.7|32504.7|0
1734699800000|2024-12-20 13:03:20|32526.3|32506.3|32538|32498|32549.7|32508|32524.7|32489.7|16
1734699810000|2024-12-20 13:03:30|32518|32484.7|32504.7|32464.7|32518|32484.7|32504.7|32464.7|2
1734699820000|2024-12-20 13:03:40|32499.7|32459.7|32489.7|32429.7|32499.7|32459.7|32489.7|32429.7|2
1734699830000|2024-12-20 13:03:50|32481.4|32441.4|32479.7|32439.7|32490.5|32441.4|32478|32430.5|1
1734699840000|2024-12-20 13:04:00|32468|32448|32467.2|32447.2|32468|32448|32467.2|32447.2|2
1734699850000|2024-12-20 13:04:10|32463.8|32443.8|32433|32413|32463.8|32443.8|32433|32413|8
1734699860000|2024-12-20 13:04:20|32438|32398|32431.3|32411.3|32438|32411.3|32431.3|32398|2
1734699870000|2024-12-20 13:04:30|32434.7|32414.7|32483.9|32423.9|32483.9|32423.9|32434.7|32414.7|3
1734699880000|2024-12-20 13:04:40|32470.5|32450.5|32473|32453|32473|32453|32470.5|32450.5|1
1734699900000|2024-12-20 13:05:00|32469.7|32449.7|32473.9|32433.9|32481.4|32449.7|32469.7|32421.4|0
1734699910000|2024-12-20 13:05:10|32478|32438|32490.5|32430.5|32494.7|32438|32478|32430.5|2
1734699920000|2024-12-20 13:05:20|32478|32438|32463.9|32443.9|32478|32443.9|32463.9|32438|0
1734699940000|2024-12-20 13:05:40|32471.4|32431.4|32472.2|32432.2|32472.2|32432.2|32471.4|32431.4|2
1734699950000|2024-12-20 13:05:50|32464.7|32444.7|32464.7|32444.7|32464.7|32444.7|32464.7|32444.7|0
1734699960000|2024-12-20 13:06:00|32467.2|32447.2|32485.5|32445.5|32485.5|32447.2|32458|32438|9
1734699970000|2024-12-20 13:06:10|32488.8|32448.8|32540.5|32500.5|32540.5|32500.5|32487.2|32448.8|8
1734699980000|2024-12-20 13:06:20|32532.2|32512.2|32533|32513|32533|32513|32532.2|32512.2|0
1734699990000|2024-12-20 13:06:30|32536.3|32516.3|32533|32513|32537.2|32517.2|32533|32513|8
1734700010000|2024-12-20 13:06:50|32530.5|32510.5|32530.5|32510.5|32530.5|32510.5|32530.5|32510.5|0
1734700020000|2024-12-20 13:07:00|32518.9|32498.9|32518.8|32458.8|32518.9|32498.9|32512.2|32458.8|9
1734700030000|2024-12-20 13:07:10|32520.5|32460.5|32508|32488|32520.5|32488|32507.2|32460.5|10
1734700040000|2024-12-20 13:07:20|32523|32483|32537.2|32477.2|32537.2|32484.7|32523|32476.3|0
1734700060000|2024-12-20 13:07:40|||||||||1
1734700070000|2024-12-20 13:07:50|32531.3|32491.3|32525.5|32485.5|32531.3|32498|32518|32485.5|1
1734700080000|2024-12-20 13:08:00|32513|32493|32543|32523|32552.1|32523|32513|32485.5|15
1734700090000|2024-12-20 13:08:10|32554.7|32514.7|32547.2|32527.2|32554.7|32527.2|32547.2|32514.7|8
1734700100000|2024-12-20 13:08:20|32543|32523|32538.8|32518.8|32550.5|32523|32538.8|32510.5|1
1734700110000|2024-12-20 13:08:30|32538|32518|32540.5|32500.5|32543|32518|32538|32500.5|7
1734700120000|2024-12-20 13:08:40|32525.5|32505.5|32525.5|32505.5|32525.5|32505.5|32525.5|32505.5|6
1734700130000|2024-12-20 13:08:50|32523|32463|32523|32463|32523|32463|32523|32463|3
1734700140000|2024-12-20 13:09:00|32521.3|32461.3|32542.2|32502.2|32542.2|32502.2|32508|32461.3|2
1734700150000|2024-12-20 13:09:10|32545.5|32505.5|32561.3|32541.3|32575.5|32543|32545.5|32505.5|4
1734700160000|2024-12-20 13:09:20|32563|32543|32563|32543|32563|32543|32563|32543|0
1734700170000|2024-12-20 13:09:30|32561.3|32541.3|32563|32543|32563|32543|32561.3|32541.3|0
1734700180000|2024-12-20 13:09:40|32562.2|32542.2|32562.2|32542.2|32562.2|32542.2|32562.2|32542.2|0
1734700190000|2024-12-20 13:09:50|32573.8|32533.8|32563|32543|32573.8|32543|32563|32533.8|1
1734700200000|2024-12-20 13:10:00|32574.7|32534.7|32580.5|32540.5|32582.2|32542.2|32574.7|32534.7|4
1734700210000|2024-12-20 13:10:10|32578|32538|32563|32543|32578|32543|32563|32538|3
1734700220000|2024-12-20 13:10:20|32561.3|32541.3|32569.7|32529.7|32569.7|32541.3|32561.3|32529.7|3
1734700230000|2024-12-20 13:10:30|32557.2|32537.2|32559.7|32539.7|32568.8|32539.7|32557.2|32524.7|12
1734700250000|2024-12-20 13:10:50|32562.2|32542.2|32568|32548|32579.7|32548|32562.2|32539.7|4
1734700260000|2024-12-20 13:11:00|32567.2|32547.2|32563.8|32543.8|32567.2|32547.2|32563.8|32543.8|2
1734700270000|2024-12-20 13:11:10|32562.2|32542.2|32548|32528|32562.2|32542.2|32548|32518.8|8
1734700280000|2024-12-20 13:11:20|32546.3|32526.3|32545.5|32525.5|32546.3|32526.3|32545.5|32525.5|0
1734700300000|2024-12-20 13:11:40|32561.3|32521.3|32561.3|32521.3|32561.3|32533|32553|32521.3|10
1734700320000|2024-12-20 13:12:00|32549.7|32529.7|32561.3|32521.3|32561.3|32529.7|32549.7|32521.3|1
1734700330000|2024-12-20 13:12:10|32566.3|32526.3|32582.2|32522.2|32583|32526.3|32566.3|32519.6|3
1734700340000|2024-12-20 13:12:20|32570.5|32530.5|32583|32523|32583|32530.5|32570.5|32522.2|1
1734700350000|2024-12-20 13:12:30|32582.2|32522.2|32582.2|32522.2|32582.2|32522.2|32582.2|32522.2|0
1734700360000|2024-12-20 13:12:40|32570.5|32530.5|32558|32538|32570.5|32538|32558|32530.5|6
1734700370000|2024-12-20 13:12:50|32556.3|32536.3|32528|32508|32556.3|32536.3|32524.7|32493|4
1734700380000|2024-12-20 13:13:00|32537.1|32517.1|32564.6|32524.6|32564.6|32529.6|32537.1|32517.1|2
1734700390000|2024-12-20 13:13:10|32566.3|32526.3|32539.7|32499.7|32566.4|32526.3|32539.7|32499.7|1
1734700400000|2024-12-20 13:13:20|32541.3|32501.3|32532.2|32512.2|32541.3|32515.5|32532.2|32501.3|10
1734700410000|2024-12-20 13:13:30|32537.2|32497.2|32537.2|32497.2|32543.8|32505.5|32525.5|32483.8|2
1734700420000|2024-12-20 13:13:40|32538|32498|32529.7|32509.7|32541.3|32510.5|32528.8|32498|3
1734700440000|2024-12-20 13:14:00|32528.8|32508.8|32558|32518|32558|32526.3|32528.8|32508.8|8
1734700450000|2024-12-20 13:14:10|32562.2|32522.2|32572.1|32552.1|32576.3|32552.1|32555.5|32522.2|4
1734700460000|2024-12-20 13:14:20|32574.7|32554.7|32581.3|32561.3|32581.3|32561.3|32574.7|32554.7|24
1734700470000|2024-12-20 13:14:30|32578|32558|32578|32558|32578|32558|32578|32558|0
1734700480000|2024-12-20 13:14:40|32576.3|32556.3|32575.5|32555.5|32576.3|32556.3|32575.5|32555.5|0
1734700490000|2024-12-20 13:14:50|32573|32553|32570.5|32550.5|32573|32553|32570.5|32550.5|4
1734700500000|2024-12-20 13:15:00|32573.8|32553.8|32731.3|32671.3|32731.3|32700.5|32573.8|32553.8|31
1734700510000|2024-12-20 13:15:10|32723|32683|32715.5|32675.5|32731.3|32683|32715.5|32670.5|1
1734700520000|2024-12-20 13:15:20|32708|32688|32715.5|32675.5|32716.3|32688|32708|32675.5|10
1734700530000|2024-12-20 13:15:30|32708|32688|32719.6|32679.6|32719.6|32688|32708|32675.5|4
1734700540000|2024-12-20 13:15:40|32720.5|32680.5|32679.6|32639.6|32720.5|32693|32672.1|32638.8|14
1734700550000|2024-12-20 13:15:50|32668|32648|32679.6|32639.6|32679.6|32648|32668|32639.6|1
1734700560000|2024-12-20 13:16:00|32677.1|32637.1|32670.5|32630.5|32679.6|32639.6|32665.5|32625.5|3
1734700570000|2024-12-20 13:16:10|32674.6|32634.6|32674.6|32634.6|32674.6|32634.6|32674.6|32634.6|3
1734700580000|2024-12-20 13:16:20|32675.5|32635.5|32696.3|32656.3|32703.8|32659.6|32675.5|32635.5|6
1734700590000|2024-12-20 13:16:30|32709.6|32649.6|32708.8|32668.8|32709.6|32668.8|32704.6|32649.6|7
1734700600000|2024-12-20 13:16:40|32688|32668|32688|32668|32688|32668|32688|32668|8
1734700610000|2024-12-20 13:16:50|32685.5|32665.5|32683|32663|32685.5|32665.5|32683|32663|0
1734700620000|2024-12-20 13:17:00|32682.9|32662.9|32684.6|32664.6|32684.6|32664.6|32682.9|32662.9|2
1734700630000|2024-12-20 13:17:10|32682.1|32644.6|32649.6|32629.6|32682.1|32644.6|32649.6|32629.6|11
1734700640000|2024-12-20 13:17:20|32638|32618|32638|32618|32638|32618|32638|32618|1
1734700650000|2024-12-20 13:17:30|32635.5|32595.5|32614.6|32574.6|32635.5|32595.5|32614.6|32574.6|5
1734700660000|2024-12-20 13:17:40|32603|32583|32608.8|32568.8|32608.8|32583|32602.1|32568.8|4
1734700670000|2024-12-20 13:17:50|32593.8|32573.8|32593|32573|32593.8|32573.8|32593|32573|3
1734700680000|2024-12-20 13:18:00|32592.1|32572.1|32586.3|32546.3|32618.8|32573|32586.3|32546.3|9
1734700690000|2024-12-20 13:18:10|32591.3|32551.3|32573|32533|32591.3|32551.3|32573|32527.1|5
1734700700000|2024-12-20 13:18:20|32577.1|32537.1|32577.1|32537.1|32577.1|32537.1|32577.1|32537.1|0
1734700710000|2024-12-20 13:18:30|32581.3|32541.3|32577.1|32557.1|32581.3|32557.1|32577.1|32541.3|2
1734700720000|2024-12-20 13:18:40|32578.8|32558.8|32601.3|32561.3|32601.3|32561.3|32578.8|32558.8|0
1734700740000|2024-12-20 13:19:00|32607.1|32567.1|32607.1|32567.1|32607.1|32567.1|32607.1|32567.1|0
1734700750000|2024-12-20 13:19:10|32626.3|32566.3|32648|32588|32648|32588|32626.3|32566.3|10
1734700760000|2024-12-20 13:19:20|32638.8|32598.8|32638.8|32598.8|32638.8|32598.8|32638.8|32598.8|0
1734700770000|2024-12-20 13:19:30|32637.1|32597.1|32638.8|32598.8|32638.8|32598.8|32637.1|32597.1|1
1734700780000|2024-12-20 13:19:40|32635.5|32595.5|32638.8|32598.8|32638.8|32598.8|32635.5|32595.5|0
1734700790000|2024-12-20 13:19:50|32638|32598|32639.6|32599.6|32639.6|32599.6|32636.3|32596.3|1
1734700800000|2024-12-20 13:20:00|32638.8|32598.8|32627.1|32567.1|32638.8|32598.8|32613.8|32567.1|7
1734700810000|2024-12-20 13:20:10|32608.8|32568.8|32608.8|32568.8|32608.8|32568.8|32608.8|32568.8|0
1734700830000|2024-12-20 13:20:30|32610.5|32570.5|32625.5|32585.5|32625.5|32585.5|32603|32570.5|4
1734700840000|2024-12-20 13:20:40|32623.8|32583.8|32553.8|32533.8|32623.8|32583.8|32553.8|32533.8|41
1734700850000|2024-12-20 13:20:50|32540.5|32520.5|32540.5|32520.5|32540.5|32520.5|32540.5|32520.5|13
1734700860000|2024-12-20 13:21:00|32539.6|32519.6|32523.8|32503.8|32539.6|32519.6|32523.8|32503.8|3
1734700870000|2024-12-20 13:21:10|32525.5|32505.5|32525.5|32505.5|32525.5|32505.5|32525.5|32505.5|0
1734700890000|2024-12-20 13:21:30|32523.8|32503.8|32508|32488|32523.8|32503.8|32508|32488|2
1734700900000|2024-12-20 13:21:40|32515.5|32475.5|32525.4|32485.4|32525.4|32492.1|32507.1|32475.5|1
1734700910000|2024-12-20 13:21:50|||||||||1
1734700920000|2024-12-20 13:22:00|32530.4|32490.4|32535.4|32495.4|32535.4|32497.9|32517.9|32489.6|5
1734700930000|2024-12-20 13:22:10|32537.1|32497.1|32540.4|32500.4|32542.1|32502.1|32537.1|32497.1|1
1734700940000|2024-12-20 13:22:20|||||||||2
1734700950000|2024-12-20 13:22:30|32527.9|32507.9|32527.9|32507.9|32527.9|32507.9|32527.9|32507.9|1
1734700970000|2024-12-20 13:22:50|32542.9|32502.9|32530.4|32510.4|32545.4|32510.4|32530.4|32502.9|1
1734700980000|2024-12-20 13:23:00|||||||||1
1734700990000|2024-12-20 13:23:10|32527.1|32507.1|32528.8|32508.8|32528.8|32508.8|32527.1|32507.1|1
1734701000000|2024-12-20 13:23:20|32527.1|32507.1|32505.4|32465.4|32532.1|32507.1|32505.4|32465.4|2
1734701010000|2024-12-20 13:23:30|32492.9|32472.9|32497.9|32477.9|32504.6|32477.9|32492.9|32464.6|2
1734701020000|2024-12-20 13:23:40|32509.6|32469.6|32505.4|32465.4|32512.1|32472.1|32505.4|32465.4|12
1734701030000|2024-12-20 13:23:50|32490.4|32470.4|32472.9|32432.9|32490.4|32470.4|32472.9|32432.9|2
1734701040000|2024-12-20 13:24:00|32471.3|32431.3|32465.4|32425.4|32471.3|32439.6|32457.9|32424.6|7
1734701050000|2024-12-20 13:24:10|32462.9|32422.9|32428|32388|32462.9|32427.9|32428|32388|12
1734701060000|2024-12-20 13:24:20|32426.3|32386.3|32440.5|32380.5|32440.5|32392.9|32405.4|32379.6|11
1734701070000|2024-12-20 13:24:30|32442.1|32382.1|32399.6|32359.6|32442.1|32389.6|32399.6|32359.6|3
1734701080000|2024-12-20 13:24:40|32407.1|32367.1|32410.4|32370.4|32410.4|32370.4|32407.1|32367.1|5
1734701090000|2024-12-20 13:24:50|32418|32358|32402.1|32362.1|32418|32364.6|32402.1|32358|5
1734701100000|2024-12-20 13:25:00|32399.6|32359.6|32411.3|32371.3|32411.3|32371.3|32399.6|32359.6|4
1734701110000|2024-12-20 13:25:10|32432.1|32372.1|32473.8|32413.8|32473.8|32422.1|32430.4|32372.1|58
1734701120000|2024-12-20 13:25:20|32462.1|32422.1|32467.1|32427.1|32467.1|32427.1|32462.1|32422.1|3
1734701130000|2024-12-20 13:25:30|32467.9|32427.9|32458.8|32418.8|32480.4|32428.8|32458.8|32418.8|4
1734701140000|2024-12-20 13:25:40|32462.1|32422.1|32462.1|32422.1|32462.1|32422.1|32462.1|32422.1|1
1734701150000|2024-12-20 13:25:50|32473.8|32413.8|32468.8|32428.8|32473.8|32428.8|32466.3|32413.8|2
1734701190000|2024-12-20 13:26:30|32465.4|32425.4|32467.1|32427.1|32467.1|32427.1|32465.4|32425.4|1
1734701200000|2024-12-20 13:26:40|32469.6|32429.6|32469.6|32429.6|32469.6|32429.6|32469.6|32429.6|0
1734701210000|2024-12-20 13:26:50|32462.1|32442.1|32472.1|32452.1|32472.1|32452.1|32462.1|32442.1|5
1734701220000|2024-12-20 13:27:00|32475.4|32455.4|32519.6|32479.6|32519.6|32479.6|32475.4|32455.4|5
1734701230000|2024-12-20 13:27:10|32507.9|32487.9|32507.9|32487.9|32507.9|32487.9|32507.9|32487.9|0
1734701240000|2024-12-20 13:27:20|32505.4|32485.4|32501.2|32481.2|32509.6|32485.4|32501.2|32469.6|7
1734701270000|2024-12-20 13:27:50|32509.6|32469.6|32509.6|32469.6|32509.6|32469.6|32509.6|32469.6|1
1734701280000|2024-12-20 13:28:00|32502.1|32482.1|32509.6|32469.6|32509.6|32482.1|32502.1|32467.1|6
1734701290000|2024-12-20 13:28:10|32507.1|32467.1|32477.1|32437.1|32509.6|32472.9|32477.1|32437.1|4
1734701300000|2024-12-20 13:28:20|32488.7|32428.7|32489.6|32429.6|32489.6|32437.9|32477.1|32428.7|1
1734701310000|2024-12-20 13:28:30|32477.9|32437.9|32489.6|32429.6|32489.6|32437.9|32477.9|32429.6|0
1734701320000|2024-12-20 13:28:40|32477.9|32437.9|32477.9|32437.9|32479.6|32447.9|32467.9|32437.9|1
1734701330000|2024-12-20 13:28:50|32467.1|32447.1|32472.1|32452.1|32480.4|32452.1|32467.1|32438.7|4
1734701340000|2024-12-20 13:29:00|32474.6|32454.6|32487.9|32447.9|32487.9|32454.6|32474.6|32447.9|1
1734701360000|2024-12-20 13:29:20|32481.2|32461.2|32504.6|32464.6|32504.6|32466.2|32481.2|32454.6|2
1734701370000|2024-12-20 13:29:30|32502.1|32462.1|32499.6|32459.6|32506.3|32462.1|32499.6|32446.3|4
1734701380000|2024-12-20 13:29:40|32494.6|32454.6|32485.4|32445.4|32494.6|32462.1|32482.1|32445.4|1
1734701400000|2024-12-20 13:30:00|32470.4|32450.4|32465.4|32445.4|32470.4|32450.4|32465.4|32445.4|5
1734701410000|2024-12-20 13:30:10|32457.9|32437.9|32449.6|32429.6|32457.9|32437.9|32449.6|32429.6|3
1734701420000|2024-12-20 13:30:20|32450.4|32430.4|32447.9|32427.9|32450.4|32430.4|32447.9|32427.9|0
1734701430000|2024-12-20 13:30:30|32446.3|32426.3|32450.4|32410.4|32458.8|32426.3|32435.4|32398.8|4
1734701440000|2024-12-20 13:30:40|32438.8|32418.8|32450.4|32410.4|32452.1|32418.8|32438.8|32410.4|2
1734701450000|2024-12-20 13:30:50|||||||||1
1734701460000|2024-12-20 13:31:00|32442.9|32422.9|32475.4|32435.4|32477.1|32437.1|32440.4|32416.2|24
1734701470000|2024-12-20 13:31:10|32477.1|32437.1|32487.9|32467.9|32500.4|32467.9|32477.1|32437.1|4
1734701490000|2024-12-20 13:31:30|32487.1|32467.1|32487.1|32467.1|32487.1|32467.1|32486.3|32466.3|2
1734701500000|2024-12-20 13:31:40|32492.1|32472.1|32498.8|32478.8|32517.1|32478.8|32492.1|32457.1|0
1734701510000|2024-12-20 13:31:50|32510.4|32470.4|32506.3|32466.3|32510.4|32482.9|32498.8|32466.3|2
1734701520000|2024-12-20 13:32:00|32507.9|32467.9|32493.8|32473.8|32507.9|32473.8|32493.8|32465.4|1
1734701530000|2024-12-20 13:32:10|32494.6|32474.6|32493.7|32473.7|32494.6|32474.6|32493.7|32473.7|0
1734701540000|2024-12-20 13:32:20|32505.4|32465.4|32505.4|32465.4|32505.4|32473.7|32493.7|32465.4|1
1734701550000|2024-12-20 13:32:30|32501.2|32461.2|32501.2|32461.2|32501.2|32461.2|32501.2|32461.2|0
1734701560000|2024-12-20 13:32:40|32492.1|32472.1|32492.1|32472.1|32492.1|32472.1|32492.1|32472.1|0
1734701570000|2024-12-20 13:32:50|32490.4|32470.4|32490.4|32470.4|32492.9|32472.9|32490.4|32470.4|2
1734701580000|2024-12-20 13:33:00|||||||||1
1734701590000|2024-12-20 13:33:10|||||||||5
1734701600000|2024-12-20 13:33:20|32492.1|32472.1|32510.4|32470.4|32510.4|32472.1|32492.1|32463.7|0
1734701610000|2024-12-20 13:33:30|32512.1|32472.1|32497.9|32477.9|32512.1|32477.9|32497.9|32470.4|2
1734701620000|2024-12-20 13:33:40|||||||||1
1734701630000|2024-12-20 13:33:50|32509.6|32469.6|32509.6|32469.6|32509.6|32469.6|32509.6|32469.6|8
1734701640000|2024-12-20 13:34:00|32510.4|32470.4|32512.1|32492.1|32523.7|32492.1|32510.4|32463.7|3
1734701650000|2024-12-20 13:34:10|32512.9|32492.9|32522.9|32502.9|32522.9|32502.9|32512.9|32492.9|7
1734701660000|2024-12-20 13:34:20|32532.8|32512.8|32554.5|32534.5|32564.5|32534.5|32532.8|32512.8|6
1734701670000|2024-12-20 13:34:30|32557.1|32537.1|32557.9|32537.9|32557.9|32537.9|32557.1|32537.1|1
1734701680000|2024-12-20 13:34:40|||||||||1
1734701700000|2024-12-20 13:35:00|32558.7|32538.7|32554.6|32534.6|32560.4|32540.4|32553.7|32533.7|25
1734701730000|2024-12-20 13:35:30|32569.6|32529.6|32586.2|32546.2|32586.2|32561.2|32562.1|32529.6|6
1734701740000|2024-12-20 13:35:40|32583.7|32543.7|32582.9|32562.9|32590.4|32562.9|32582.9|32543.7|13
1734701750000|2024-12-20 13:35:50|32584.6|32564.6|32585.4|32565.4|32585.4|32565.4|32584.6|32564.6|2
1734701760000|2024-12-20 13:36:00|32587.1|32567.1|32557.9|32537.9|32587.1|32567.1|32557.9|32537.9|2
1734701780000|2024-12-20 13:36:20|32557.1|32537.1|32557.9|32537.9|32565.4|32537.9|32552.9|32521.2|5
1734701790000|2024-12-20 13:36:30|32569.6|32529.6|32566.2|32546.2|32571.2|32546.2|32557.9|32529.6|13
1734701800000|2024-12-20 13:36:40|32568.7|32548.7|32568.7|32548.7|32568.7|32548.7|32568.7|32548.7|0
1734701810000|2024-12-20 13:36:50|32586.2|32546.2|32591.2|32551.2|32591.2|32557.9|32577.9|32546.2|1
1734701820000|2024-12-20 13:37:00|32582.9|32562.9|32612.1|32592.1|32612.1|32592.1|32582.9|32562.9|16
1734701830000|2024-12-20 13:37:10|32613.7|32593.7|32614.6|32594.6|32614.6|32594.6|32613.7|32593.7|0
1734701840000|2024-12-20 13:37:20|32615.4|32595.4|32615.4|32595.4|32615.4|32595.4|32615.4|32595.4|0
1734701850000|2024-12-20 13:37:30|32613.7|32593.7|32617.9|32597.9|32617.9|32597.9|32613.7|32593.7|7
1734701860000|2024-12-20 13:37:40|32618.7|32598.7|32633.7|32613.7|32647.9|32613.7|32618.7|32587.1|13
1734701870000|2024-12-20 13:37:50|32636.2|32616.2|32657.9|32637.9|32658.7|32637.9|32636.2|32616.2|4
1734701880000|2024-12-20 13:38:00|32670.4|32630.4|32674.5|32634.5|32674.5|32642.9|32662.9|32630.4|7
1734701890000|2024-12-20 13:38:10|32675.4|32635.4|32679.5|32639.5|32679.5|32639.5|32675.4|32635.4|2
1734701910000|2024-12-20 13:38:30|32666.2|32646.2|32666.2|32646.2|32666.2|32646.2|32666.2|32646.2|0
1734701920000|2024-12-20 13:38:40|32671.2|32651.2|32680.4|32640.4|32684.5|32657.9|32671.2|32640.4|8
1734701930000|2024-12-20 13:38:50|32677.8|32637.8|32673.7|32633.7|32677.8|32637.8|32672.9|32632.9|4
1734701940000|2024-12-20 13:39:00|32654.5|32634.5|32672.9|32652.9|32673.7|32652.9|32654.5|32633.7|9
1734701950000|2024-12-20 13:39:10|32693.7|32653.7|32691.2|32671.2|32694.5|32671.2|32691.2|32653.7|6
1734701970000|2024-12-20 13:39:30|32696.2|32676.2|32696.2|32676.2|32696.2|32676.2|32696.2|32676.2|3
1734701980000|2024-12-20 13:39:40|32692.9|32672.9|32692.9|32672.9|32692.9|32672.9|32692.9|32672.9|9
1734701990000|2024-12-20 13:39:50|32698.7|32658.7|32703.7|32663.7|32703.7|32663.7|32698.7|32658.7|0
1734702000000|2024-12-20 13:40:00|32696.2|32676.2|32722.9|32702.9|32722.9|32702.9|32696.2|32676.2|6
1734702010000|2024-12-20 13:40:10|32721.2|32701.2|32719.5|32699.5|32722|32702|32719.5|32699.5|2
1734702020000|2024-12-20 13:40:20|32718.7|32698.7|32714.5|32674.5|32718.7|32698.7|32714.5|32674.5|6
1734702030000|2024-12-20 13:40:30|32712.9|32672.9|32713.7|32673.7|32713.7|32681.2|32701.2|32672.9|1
1734702040000|2024-12-20 13:40:40|32716.2|32676.2|32719.5|32679.5|32719.5|32684.6|32704.6|32676.2|2
1734702050000|2024-12-20 13:40:50|32717.9|32677.9|32719.5|32679.5|32719.5|32690.4|32710.4|32677.9|2
1734702060000|2024-12-20 13:41:00|32718.7|32678.7|32718.7|32678.7|32718.7|32678.7|32718.7|32678.7|5
1734702080000|2024-12-20 13:41:20|32717.9|32677.9|32717.9|32677.9|32717.9|32677.9|32717.9|32677.9|2
1734702090000|2024-12-20 13:41:30|32732.9|32672.9|32728.7|32688.7|32732.9|32690.4|32728.7|32672.9|3
1734702100000|2024-12-20 13:41:40|32730.4|32690.4|32732|32692|32732|32692|32730.4|32690.4|1
1734702120000|2024-12-20 13:42:00|32732.9|32692.9|32727.9|32707.9|32732.9|32707.9|32725.4|32692.9|4
1734702140000|2024-12-20 13:42:20|32728.7|32708.7|32728.7|32708.7|32728.7|32708.7|32728.7|32708.7|3
1734702160000|2024-12-20 13:42:40|32721.2|32701.2|32722|32682|32727.9|32706.2|32710.4|32666.2|50
1734702170000|2024-12-20 13:42:50|32724.5|32684.5|32724.5|32684.5|32724.5|32684.5|32724.5|32684.5|9
1734702180000|2024-12-20 13:43:00|32712.8|32692.8|32720.3|32700.3|32720.3|32700.3|32712.8|32692.8|7
1734702190000|2024-12-20 13:43:10|32722.8|32702.8|32762|32742|32769.5|32742|32722.8|32702.8|49
1734702200000|2024-12-20 13:43:20|32774.5|32734.5|32766.1|32746.1|32774.5|32746.1|32762|32733.6|1
1734702210000|2024-12-20 13:43:30|32769.5|32749.5|32767|32747|32769.5|32749.5|32767|32747|1
1734702220000|2024-12-20 13:43:40|32770.3|32750.3|32762|32742|32777|32753.7|32760.3|32730.3|7
1734702240000|2024-12-20 13:44:00|32763.6|32743.6|32734.5|32694.5|32769.5|32745.3|32727.8|32694.5|7
1734702250000|2024-12-20 13:44:10|32727.8|32687.8|32717.8|32677.8|32727.8|32698.7|32717.8|32677.8|4
1734702260000|2024-12-20 13:44:20|32722.8|32662.8|32712|32692|32722.8|32692|32709.5|32662.8|35
1734702270000|2024-12-20 13:44:30|32717.8|32677.8|32705.3|32665.3|32717.8|32689.5|32699.5|32665.3|2
1734702280000|2024-12-20 13:44:40|32704.5|32664.5|32700.3|32660.3|32704.5|32664.5|32700.3|32660.3|3
1734702290000|2024-12-20 13:44:50|32692.8|32672.8|32706.1|32666.1|32706.1|32672.8|32692.8|32666.1|2
1734702300000|2024-12-20 13:45:00|32708.6|32668.6|32714.5|32674.5|32714.5|32674.5|32708.6|32668.6|1
1734702310000|2024-12-20 13:45:10|32716.2|32676.2|32727.8|32687.8|32739.5|32687.8|32716.2|32676.2|3
1734702320000|2024-12-20 13:45:20|32726.2|32686.2|32726.2|32686.2|32726.2|32686.2|32726.2|32686.2|0
1734702330000|2024-12-20 13:45:30|32730.3|32690.3|32715.3|32675.3|32730.3|32698.7|32707.8|32675.3|5
1734702340000|2024-12-20 13:45:40|32714.5|32674.5|32714.5|32674.5|32714.5|32674.5|32714.5|32674.5|0
1734702350000|2024-12-20 13:45:50|32711.2|32671.2|32686.2|32646.2|32711.2|32671.2|32684.5|32637|4
1734702360000|2024-12-20 13:46:00|32687.8|32647.8|32706.2|32666.2|32706.2|32666.2|32687.8|32647.8|3
1734702370000|2024-12-20 13:46:10|32707.8|32667.8|32710.3|32670.3|32710.3|32670.3|32707.8|32667.8|0
1734702390000|2024-12-20 13:46:30|32711.2|32651.2|32710.3|32650.3|32711.2|32651.2|32710.3|32650.3|13
1734702400000|2024-12-20 13:46:40|32703.7|32663.7|32705.3|32665.3|32705.3|32665.3|32702.8|32662.8|0
1734702410000|2024-12-20 13:46:50|32706.2|32666.2|32698.6|32678.6|32706.2|32678.6|32698.6|32666.2|2
1734702420000|2024-12-20 13:47:00|32699.5|32679.5|32713.7|32673.7|32713.7|32680.3|32697.8|32666.2|3
1734702430000|2024-12-20 13:47:10|32721.2|32681.2|32724.5|32684.5|32724.5|32684.5|32721.2|32681.2|2
1734702440000|2024-12-20 13:47:20|32721.2|32681.2|32728.7|32688.7|32728.7|32688.7|32721.2|32681.2|2
1734702460000|2024-12-20 13:47:40|32731.2|32691.2|32730.3|32690.3|32731.2|32691.2|32730.3|32690.3|0
1734702470000|2024-12-20 13:47:50|32718.7|32698.7|32721.2|32681.2|32724.5|32698.7|32717.8|32681.2|0
1734702480000|2024-12-20 13:48:00|32717|32677|32692.8|32652.8|32717|32677|32692.8|32652.8|2
1734702490000|2024-12-20 13:48:10|32690.3|32650.3|32646.2|32586.2|32690.3|32653.7|32646.2|32586.2|17
1734702500000|2024-12-20 13:48:20|32612|32572|32612|32572|32612|32572|32612|32572|0
1734702510000|2024-12-20 13:48:30|32605.3|32585.3|32606.1|32586.1|32606.1|32586.1|32605.3|32585.3|3
1734702520000|2024-12-20 13:48:40|32611.1|32591.1|32645.3|32605.3|32659.4|32609.4|32611.1|32591.1|56
1734702530000|2024-12-20 13:48:50|32642.8|32602.8|32639.4|32599.4|32642.8|32602.8|32639.4|32599.4|5
1734702540000|2024-12-20 13:49:00|32634.4|32594.4|32634.4|32594.4|32634.4|32594.4|32634.4|32594.4|2
1734702550000|2024-12-20 13:49:10|32629.5|32589.5|32635.3|32595.3|32635.3|32601.1|32621.1|32589.5|3
1734702560000|2024-12-20 13:49:20|32641.9|32601.9|32644.4|32604.4|32644.4|32604.4|32641.9|32601.9|2
1734702570000|2024-12-20 13:49:30|32629.4|32609.4|32638.6|32618.6|32638.6|32618.6|32629.4|32609.4|9
1734702580000|2024-12-20 13:49:40|32640.3|32620.3|32641.9|32621.9|32641.9|32621.9|32640.3|32620.3|0
1734702590000|2024-12-20 13:49:50|32656.9|32616.9|32656.1|32616.1|32656.9|32616.9|32656.1|32616.1|0
1734702600000|2024-12-20 13:50:00|32676.1|32638.6|32683.6|32643.6|32683.6|32643.6|32676.1|32638.6|2
1734702610000|2024-12-20 13:50:10|32677.8|32657.8|32698.6|32658.6|32698.6|32658.6|32677.8|32654.4|0
1734702620000|2024-12-20 13:50:20|32696.9|32656.9|32679.4|32659.4|32696.9|32664.4|32679.4|32656.9|6
1734702630000|2024-12-20 13:50:30|32694.4|32654.4|32691.9|32651.9|32694.4|32654.4|32691.9|32651.9|0
1734702640000|2024-12-20 13:50:40|32693.6|32653.6|32691.9|32651.9|32693.6|32653.6|32691.9|32651.9|0
1734702650000|2024-12-20 13:50:50|32680.3|32660.3|32669.5|32649.5|32680.3|32660.3|32669.5|32649.5|1
1734702660000|2024-12-20 13:51:00|32662|32642|32666.1|32626.1|32666.1|32642|32658.6|32626.1|1
1734702680000|2024-12-20 13:51:20|32658.6|32638.6|32665.3|32645.3|32677.8|32645.3|32658.6|32636.9|3
1734702690000|2024-12-20 13:51:30|32663.6|32643.6|32666.9|32646.9|32666.9|32646.9|32663.6|32643.6|0
1734702700000|2024-12-20 13:51:40|32668.6|32648.6|32662.8|32642.8|32680.3|32648.6|32662.8|32640.3|0
1734702710000|2024-12-20 13:51:50|32661.1|32641.1|32662.8|32642.8|32662.8|32642.8|32661.1|32641.1|4
1734702720000|2024-12-20 13:52:00|32661.1|32641.1|32632.8|32592.8|32662.8|32642.8|32615.3|32592.8|27
1734702750000|2024-12-20 13:52:30|32635.3|32595.3|32626.9|32606.9|32635.3|32606.9|32619.4|32586.9|13
1734702760000|2024-12-20 13:52:40|32640.3|32600.3|32647.8|32627.8|32649.4|32629.4|32638.6|32600.3|2
1734702770000|2024-12-20 13:52:50|32646.1|32626.1|32636.1|32596.1|32651.1|32626.1|32636.1|32596.1|5
1734702780000|2024-12-20 13:53:00|32632.8|32592.8|32632.8|32592.8|32632.8|32592.8|32632.8|32592.8|0
1734702790000|2024-12-20 13:53:10|32636.1|32596.1|32632.8|32612.8|32636.9|32612.8|32632.8|32596.1|3
1734702810000|2024-12-20 13:53:30|32647.8|32607.8|32646.9|32606.9|32649.4|32609.4|32646.9|32606.9|1
1734702820000|2024-12-20 13:53:40|32644.4|32604.4|32644.4|32604.4|32644.4|32604.4|32644.4|32604.4|0
1734702830000|2024-12-20 13:53:50|32645.3|32605.3|32645.3|32605.3|32645.3|32605.3|32645.3|32605.3|0
1734702840000|2024-12-20 13:54:00|||||||||1
1734702850000|2024-12-20 13:54:10|32661.9|32601.9|32669.4|32629.4|32669.4|32637.7|32657.7|32601.9|3
1734702870000|2024-12-20 13:54:30|32672.7|32632.7|32676.1|32636.1|32676.1|32636.1|32672.7|32632.7|0
1734702880000|2024-12-20 13:54:40|32704.4|32644.4|32685.3|32665.3|32704.4|32665.3|32683.6|32644.4|26
1734702890000|2024-12-20 13:54:50|32698.6|32658.6|32703.6|32663.6|32710.2|32663.6|32695.3|32650.2|0
1734702900000|2024-12-20 13:55:00|32687.8|32667.8|32691.9|32651.9|32692.8|32667.8|32687.8|32651.9|10
1734702910000|2024-12-20 13:55:10|32685.2|32665.2|32686.9|32666.9|32686.9|32666.9|32685.2|32665.2|1
1734702920000|2024-12-20 13:55:20|32684.4|32664.4|32679.4|32659.4|32684.4|32664.4|32679.4|32659.4|8
1734702930000|2024-12-20 13:55:30|32680.3|32660.3|32682.8|32662.8|32682.8|32662.8|32679.4|32659.4|2
1734702940000|2024-12-20 13:55:40|32684.4|32664.4|32691.1|32671.1|32691.1|32671.1|32684.4|32664.4|1
1734702950000|2024-12-20 13:55:50|32693.6|32673.6|32693.6|32673.6|32693.6|32673.6|32693.6|32673.6|0
1734702960000|2024-12-20 13:56:00|32708.6|32668.6|32704.4|32684.4|32708.6|32684.4|32704.4|32668.6|1
1734702970000|2024-12-20 13:56:10|||||||||1
1734702980000|2024-12-20 13:56:20|32702.8|32682.8|32706.9|32686.9|32706.9|32686.9|32701.9|32681.9|0
1734703010000|2024-12-20 13:56:50|32721.9|32681.9|32735.2|32675.2|32735.2|32681.9|32721.9|32675.2|2
1734703020000|2024-12-20 13:57:00|32730.2|32690.2|32726.9|32706.9|32735.2|32706.9|32725.2|32685.2|1
1734703030000|2024-12-20 13:57:10|32728.6|32708.6|32736.1|32716.1|32753.6|32716.9|32728.6|32708.6|18
1734703040000|2024-12-20 13:57:20|32736.9|32716.9|32740.3|32720.3|32751.9|32720.3|32736.9|32711.1|4
1734703050000|2024-12-20 13:57:30|32753.6|32713.6|32753.6|32713.6|32753.6|32713.6|32753.6|32713.6|0
1734703060000|2024-12-20 13:57:40|32755.2|32715.2|32756.9|32716.9|32756.9|32716.9|32755.2|32715.2|0
1734703080000|2024-12-20 13:58:00|32741.1|32721.1|32742.8|32702.8|32746.1|32721.1|32741.1|32702.8|7
1734703090000|2024-12-20 13:58:10|32734.4|32714.4|32761.1|32721.1|32761.1|32721.1|32734.4|32714.4|1
1734703100000|2024-12-20 13:58:20|32754.4|32734.4|32754.4|32734.4|32754.4|32734.4|32754.4|32734.4|20
1734703110000|2024-12-20 13:58:30|32759.4|32739.4|32759.4|32739.4|32761.1|32741.1|32759.4|32739.4|6
1734703120000|2024-12-20 13:58:40|32757.7|32737.7|32757.7|32737.7|32757.7|32737.7|32757.7|32737.7|0
1734703130000|2024-12-20 13:58:50|32754.4|32734.4|32687.7|32667.7|32754.4|32734.4|32687.7|32667.7|60
1734703140000|2024-12-20 13:59:00|32684.4|32664.4|32676.9|32656.9|32684.4|32664.4|32676.1|32656.1|4
1734703150000|2024-12-20 13:59:10|32678.6|32658.6|32706.9|32646.9|32706.9|32660.2|32678.6|32646.9|6
1734703160000|2024-12-20 13:59:20|32705.2|32645.2|32691.1|32651.1|32705.2|32655.2|32691.1|32645.2|0
1734703170000|2024-12-20 13:59:30|32692.7|32652.7|32681.1|32661.1|32692.7|32661.1|32681.1|32652.7|1
1734703180000|2024-12-20 13:59:40|32680.2|32660.2|32708.6|32668.6|32708.6|32676.1|32680.2|32660.2|3
1734703200000|2024-12-20 14:00:00|32710.2|32670.2|32705.2|32685.2|32710.2|32685.2|32705.2|32670.2|18
1734703210000|2024-12-20 14:00:10|32708.6|32688.6|32710.2|32690.2|32710.2|32690.2|32708.6|32688.6|0
1734703220000|2024-12-20 14:00:20|32713.6|32693.6|32702.8|32682.8|32726.9|32693.6|32702.8|32666.9|11
1734703230000|2024-12-20 14:00:30|32701.1|32681.1|32709.4|32689.4|32709.4|32689.4|32700.2|32680.2|1
1734703240000|2024-12-20 14:00:40|32705.2|32685.2|32684.4|32664.4|32705.2|32685.2|32684.4|32664.4|8
1734703250000|2024-12-20 14:00:50|32682.7|32662.7|32676.9|32656.9|32682.7|32662.7|32676.9|32656.9|0
1734703260000|2024-12-20 14:01:00|32679.4|32659.4|32706.9|32666.9|32706.9|32670.2|32679.4|32659.4|3
1734703270000|2024-12-20 14:01:10|32711.9|32671.9|32706.1|32666.1|32711.9|32684.4|32696.9|32656.9|4
1734703280000|2024-12-20 14:01:20|32706.9|32666.9|32707.7|32667.7|32707.7|32667.7|32706.9|32666.9|2
1734703290000|2024-12-20 14:01:30|32700.2|32680.2|32700.2|32680.2|32700.2|32680.2|32700.2|32680.2|0
1734703300000|2024-12-20 14:01:40|32702.7|32682.7|32702.7|32682.7|32702.7|32682.7|32702.7|32682.7|0
1734703320000|2024-12-20 14:02:00|||||||||9
1734703330000|2024-12-20 14:02:10|32709.4|32669.4|32695.3|32675.3|32709.4|32676.9|32695.3|32669.4|18
1734703340000|2024-12-20 14:02:20|32686.9|32666.9|32686.9|32666.9|32694.4|32666.9|32686.9|32654.4|2
1734703360000|2024-12-20 14:02:40|32687.8|32667.8|32728.6|32708.6|32733.6|32708.6|32687.8|32667.8|18
1734703370000|2024-12-20 14:02:50|32741.9|32701.9|32753.6|32713.6|32753.6|32713.6|32741.9|32701.9|1
1734703380000|2024-12-20 14:03:00|32741.9|32721.9|32741.1|32721.1|32741.9|32721.9|32741.1|32721.1|6
1734703390000|2024-12-20 14:03:10|32752.7|32692.7|32732.7|32692.7|32752.7|32695.2|32732.7|32692.7|4
1734703400000|2024-12-20 14:03:20|32731.9|32691.9|32730.2|32690.2|32731.9|32691.9|32730.2|32690.2|1
1734703420000|2024-12-20 14:03:40|32728.6|32688.6|32726.1|32686.1|32728.6|32688.6|32726.1|32686.1|1
1734703430000|2024-12-20 14:03:50|||||||||2
1734703440000|2024-12-20 14:04:00|32722.7|32702.7|32735.2|32715.2|32735.2|32715.2|32722.7|32702.7|4
1734703450000|2024-12-20 14:04:10|32736.9|32716.9|32739.4|32719.4|32739.4|32719.4|32736.9|32716.9|0
1734703460000|2024-12-20 14:04:20|32742.7|32722.7|32748.6|32728.6|32750.2|32730.2|32742.7|32722.7|15
1734703470000|2024-12-20 14:04:30|32750.2|32730.2|32751.9|32731.9|32751.9|32731.9|32750.2|32730.2|0
1734703480000|2024-12-20 14:04:40|||||||||1
1734703490000|2024-12-20 14:04:50|32753.5|32733.5|32754.4|32734.4|32754.4|32734.4|32753.5|32733.5|3
1734703500000|2024-12-20 14:05:00|32756|32736|32766.9|32726.9|32766.9|32736.9|32756|32726.9|4
1734703510000|2024-12-20 14:05:10|32756.1|32736.1|32755.2|32735.2|32756.1|32736.1|32755.2|32735.2|0
1734703520000|2024-12-20 14:05:20|32763.6|32723.6|32763.6|32723.6|32763.6|32723.6|32763.6|32723.6|3
1734703530000|2024-12-20 14:05:30|32751.1|32731.1|32741.9|32721.9|32751.1|32731.1|32741.9|32721.9|3
1734703540000|2024-12-20 14:05:40|32739.4|32719.4|32739.4|32719.4|32739.4|32719.4|32739.4|32719.4|1
1734703550000|2024-12-20 14:05:50|32751|32711|32683.6|32663.6|32752.7|32712.7|32683.6|32663.6|33
1734703560000|2024-12-20 14:06:00|32700.2|32680.2|32741.1|32681.1|32741.1|32684.4|32700.2|32677.7|39
1734703570000|2024-12-20 14:06:10|32741.9|32681.9|32731.9|32711.9|32741.9|32711.9|32731.9|32681.9|2
1734703580000|2024-12-20 14:06:20|32735.2|32715.2|32751.1|32731.1|32756.9|32731.1|32735.2|32715.2|8
1734703590000|2024-12-20 14:06:30|32759.4|32719.4|32759.4|32719.4|32759.4|32719.4|32759.4|32719.4|0
1734703610000|2024-12-20 14:06:50|32747.7|32727.7|32747.7|32727.7|32747.7|32727.7|32747.7|32727.7|25
1734703620000|2024-12-20 14:07:00|32751.1|32731.1|32767.7|32747.7|32767.7|32747.7|32751.1|32731.1|12
1734703630000|2024-12-20 14:07:10|32768.6|32748.6|32771.1|32751.1|32771.1|32751.1|32768.6|32748.6|5
1734703650000|2024-12-20 14:07:30|32767.7|32747.7|32767.7|32747.7|32767.7|32747.7|32767.7|32747.7|0
1734703660000|2024-12-20 14:07:40|32768.6|32748.6|32766.1|32746.1|32778.6|32748.6|32763.6|32738.6|10
1734703670000|2024-12-20 14:07:50|32779.4|32739.4|32778.6|32738.6|32779.4|32739.4|32778.6|32738.6|2
1734703680000|2024-12-20 14:08:00|32766.1|32746.1|32762.7|32742.7|32766.1|32746.1|32762.7|32742.7|1
1734703700000|2024-12-20 14:08:20|||||||||1
1734703740000|2024-12-20 14:09:00|32758.5|32738.5|32749.4|32729.4|32758.5|32738.5|32749.4|32729.4|13
1734703750000|2024-12-20 14:09:10|32748.5|32728.5|32748.5|32728.5|32748.5|32728.5|32748.5|32728.5|1
1734703760000|2024-12-20 14:09:20|32776.8|32716.8|32701.9|32681.9|32778.5|32746.8|32701.9|32678.5|43
1734703770000|2024-12-20 14:09:30|32698.5|32678.5|32700.2|32680.2|32700.2|32680.2|32696.9|32676.9|3
1734703780000|2024-12-20 14:09:40|32702.7|32682.7|32709.4|32689.4|32709.4|32689.4|32702.7|32682.7|0
1734703790000|2024-12-20 14:09:50|||||||||2
1734703800000|2024-12-20 14:10:00|32723.5|32683.5|32723.5|32683.5|32723.5|32683.5|32723.5|32683.5|4
1734703810000|2024-12-20 14:10:10|32726|32686|32726|32686|32726|32686|32726|32686|1
1734703830000|2024-12-20 14:10:30|32724.4|32684.4|32712.7|32692.7|32724.4|32692.7|32712.7|32684.4|1
1734703840000|2024-12-20 14:10:40|32711.9|32691.9|32711.9|32691.9|32711.9|32691.9|32711.9|32691.9|1
1734703860000|2024-12-20 14:11:00|32709.4|32689.4|32711.9|32691.9|32711.9|32691.9|32708.5|32688.5|7
1734703870000|2024-12-20 14:11:10|32723.5|32683.5|32723.5|32683.5|32723.5|32683.5|32723.5|32683.5|0
1734703880000|2024-12-20 14:11:20|32667.9|32647.9|32626|32606|32667.9|32647.9|32626|32589.4|46
1734703890000|2024-12-20 14:11:30|32630.2|32610.2|32653.5|32613.5|32653.5|32621.9|32630.2|32610.2|3
1734703900000|2024-12-20 14:11:40|32648.5|32628.5|32654.4|32634.4|32654.4|32634.4|32648.5|32628.5|3
1734703930000|2024-12-20 14:12:10|32657.7|32637.7|32657.7|32637.7|32657.7|32637.7|32657.7|32637.7|2
1734703940000|2024-12-20 14:12:20|32656.9|32636.9|32658.5|32638.5|32658.5|32638.5|32656.9|32636.9|2
1734703950000|2024-12-20 14:12:30|32659.4|32639.4|32665.2|32645.2|32666.9|32646.9|32659.4|32639.4|5
1734703960000|2024-12-20 14:12:40|32666.9|32646.9|32655.2|32635.2|32670.2|32646.9|32655.2|32630.2|2
1734703970000|2024-12-20 14:12:50|32652.7|32632.7|32652.7|32632.7|32652.7|32632.7|32652.7|32632.7|2
1734703980000|2024-12-20 14:13:00|32664.4|32624.4|32660.2|32640.2|32664.4|32640.2|32652.7|32624.4|3
1734703990000|2024-12-20 14:13:10|32661.9|32641.9|32661.9|32641.9|32661.9|32641.9|32661.9|32641.9|0
1734704000000|2024-12-20 14:13:20|32665.2|32645.2|32665.2|32645.2|32665.2|32645.2|32665.2|32645.2|1
1734704030000|2024-12-20 14:13:50|32672.7|32652.7|32703.5|32663.5|32705.2|32665.2|32672.7|32652.7|6
1734704040000|2024-12-20 14:14:00|32706|32666|32704.4|32664.4|32706|32666|32704.4|32664.4|3
1734704060000|2024-12-20 14:14:20|32692.7|32672.7|32691.9|32671.9|32701|32672.7|32691.9|32660.2|2
1734704070000|2024-12-20 14:14:30|32703.5|32663.5|32696.9|32676.9|32704.4|32676.9|32696.9|32663.5|1
1734704080000|2024-12-20 14:14:40|||||||||1
1734704100000|2024-12-20 14:15:00|32700.2|32680.2|32712.7|32692.7|32712.7|32692.7|32700.2|32680.2|3
1734704110000|2024-12-20 14:15:10|32714.4|32694.4|32714.4|32694.4|32714.4|32694.4|32714.4|32694.4|0
1734704120000|2024-12-20 14:15:20|32716.9|32696.9|32714.4|32694.4|32716.9|32696.9|32714.4|32694.4|1
1734704130000|2024-12-20 14:15:30|32715.2|32695.2|32715.2|32695.2|32715.2|32695.2|32715.2|32695.2|2
1734704140000|2024-12-20 14:15:40|32714.4|32694.4|32711.9|32691.9|32714.4|32694.4|32705.2|32685.2|6
1734704150000|2024-12-20 14:15:50|||||||||1
1734704160000|2024-12-20 14:16:00|32709.4|32689.4|32715.2|32695.2|32715.2|32695.2|32707.7|32687.7|3
1734704170000|2024-12-20 14:16:10|32716.9|32696.9|32718.5|32698.5|32718.5|32698.5|32716.9|32696.9|5
1734704180000|2024-12-20 14:16:20|32715.2|32695.2|32715.2|32695.2|32715.2|32695.2|32715.2|32695.2|1
1734704190000|2024-12-20 14:16:30|32711.9|32691.9|32710.2|32690.2|32711.9|32691.9|32710.2|32690.2|0
1734704210000|2024-12-20 14:16:50|32718.5|32678.5|32710.2|32690.2|32718.5|32690.2|32710.2|32678.5|0
1734704220000|2024-12-20 14:17:00|32709.3|32689.3|32702.7|32682.7|32709.3|32689.3|32702.7|32682.7|2
1734704230000|2024-12-20 14:17:10|32701|32681|32696|32676|32701|32681|32696|32676|1
1734704240000|2024-12-20 14:17:20|32695.2|32675.2|32686.9|32666.9|32695.2|32675.2|32686.9|32666.9|6
1734704250000|2024-12-20 14:17:30|32674.4|32634.4|32657.7|32637.7|32674.4|32637.7|32657.7|32631|2
1734704260000|2024-12-20 14:17:40|32656|32636|32656|32636|32656|32636|32656|32636|0
1734704280000|2024-12-20 14:18:00|32651.9|32631.9|32656.8|32616.8|32656.8|32631.9|32641|32616.8|10
1734704290000|2024-12-20 14:18:10|32657.7|32617.7|32645.2|32625.2|32657.7|32630.2|32645.2|32617.7|2
1734704300000|2024-12-20 14:18:20|32642.7|32622.7|32641.8|32601.8|32642.7|32622.7|32631.8|32601.8|10
1734704310000|2024-12-20 14:18:30|32643.5|32603.5|32640.2|32620.2|32659.4|32620.2|32640.2|32599.4|10
1734704320000|2024-12-20 14:18:40|32639.3|32619.3|32647.7|32607.7|32647.7|32619.3|32639.3|32607.7|2
1734704330000|2024-12-20 14:18:50|32645.2|32605.2|32645.2|32605.2|32645.2|32605.2|32645.2|32605.2|6
1734704340000|2024-12-20 14:19:00|32633.5|32613.5|32641|32621|32646.8|32621|32631.8|32606.8|2
1734704370000|2024-12-20 14:19:30|32643.5|32623.5|32671|32631|32671|32638.5|32643.5|32623.5|3
1734704380000|2024-12-20 14:19:40|32659.3|32639.3|32661|32641|32672.7|32641|32659.3|32631.8|1
1734704400000|2024-12-20 14:20:00|||||||||2
1734704410000|2024-12-20 14:20:10|32676.8|32636.8|32678.5|32638.5|32678.5|32638.5|32676.8|32636.8|3
1734704420000|2024-12-20 14:20:20|32676.8|32636.8|32676.8|32636.8|32676.8|32636.8|32676.8|32636.8|0
1734704430000|2024-12-20 14:20:30|32677.7|32637.7|32677.7|32637.7|32677.7|32637.7|32677.7|32637.7|1
1734704440000|2024-12-20 14:20:40|32678.5|32638.5|32711|32671|32711|32679.3|32673.5|32638.5|1
1734704450000|2024-12-20 14:20:50|32702.6|32682.6|32717.7|32677.7|32717.7|32682.6|32702.6|32676.8|1
1734704460000|2024-12-20 14:21:00|32711|32691|32717.7|32697.7|32717.7|32697.7|32711|32691|2
1734704470000|2024-12-20 14:21:10|32719.3|32699.3|32716.8|32696.8|32729.3|32699.3|32716.8|32688.5|8
1734704480000|2024-12-20 14:21:20|32728.5|32688.5|32727.7|32687.7|32728.5|32696.8|32716.8|32687.7|1
1734704490000|2024-12-20 14:21:30|32716|32696|32715.2|32695.2|32717.7|32697.7|32715.2|32695.2|2
1734704500000|2024-12-20 14:21:40|32716|32696|32687.7|32647.7|32716|32696|32687.7|32647.7|2
1734704510000|2024-12-20 14:21:50|32693.5|32633.5|32693.5|32633.5|32693.5|32633.5|32693.5|32633.5|0
1734704520000|2024-12-20 14:22:00|32685.2|32645.2|32681.8|32641.8|32685.2|32645.2|32681.8|32641.8|1
1734704530000|2024-12-20 14:22:10|32661.8||32661.8||32661.8||32661.8||5
1734704540000|2024-12-20 14:22:20|32668.5|32648.5|32678.5|32638.5|32680.1|32648.5|32668.5|32638.5|0
1734704560000|2024-12-20 14:22:40|||||||||1
1734704570000|2024-12-20 14:22:50|32680.2|32640.2|32687.6|32647.6|32687.6|32654.3|32674.3|32640.2|1
1734704580000|2024-12-20 14:23:00|32686|32646|32689.3|32649.3|32689.3|32649.3|32686|32646|1
1734704590000|2024-12-20 14:23:10|32694.3|32654.3|32701|32661|32707.7|32661|32694.3|32647.7|0
1734704600000|2024-12-20 14:23:20|32699.3|32659.3|32701.8|32661.8|32701.8|32661.8|32698.5|32658.5|2
1734704610000|2024-12-20 14:23:30|32703.5|32663.5|32710.1|32670.1|32710.1|32670.1|32703.5|32663.5|1
1734704620000|2024-12-20 14:23:40|32716|32676|32701|32681|32718.5|32681|32698.5|32669.3|7
1734704630000|2024-12-20 14:23:50|32702.6|32682.6|32688.5|32668.5|32703.5|32683.5|32688.5|32668.5|5
1734704640000|2024-12-20 14:24:00|32684.3|32664.3|32677.6|32637.6|32684.3|32664.3|32677.6|32637.6|2
1734704650000|2024-12-20 14:24:10|32666|32646|32665.1|32645.1|32666|32646|32665.1|32645.1|1
1734704660000|2024-12-20 14:24:20|32663.5|32643.5|32663.5|32643.5|32663.5|32643.5|32663.5|32643.5|2
1734704690000|2024-12-20 14:24:50|32661|32641|32661|32641|32661|32641|32661|32641|4
1734704700000|2024-12-20 14:25:00|32663.5|32643.5|32663.5|32643.5|32663.5|32643.5|32663.5|32643.5|1
1734704710000|2024-12-20 14:25:10|32665.2|32645.2|32669.3|32649.3|32669.3|32649.3|32665.2|32645.2|0
1734704720000|2024-12-20 14:25:20|32665.2|32645.2|32670.1|32650.1|32672.6|32652.6|32663.5|32643.5|8
1734704730000|2024-12-20 14:25:30|32668.5|32648.5|32668.5|32648.5|32668.5|32648.5|32668.5|32648.5|1
1734704740000|2024-12-20 14:25:40|32666.8|32646.8|32657.6|32637.6|32666.8|32646.8|32657.6|32637.6|3
1734704760000|2024-12-20 14:26:00|32654.3|32634.3|32652.6|32612.6|32654.3|32634.3|32652.6|32612.6|1
1734704770000|2024-12-20 14:26:10|32648.5|32608.5|32618.5|32598.5|32648.5|32611.8|32618.5|32598.5|3
1734704780000|2024-12-20 14:26:20|32616.8|32596.8|32581|32541|32616.8|32596.8|32581|32541|26
1734704790000|2024-12-20 14:26:30|32579.3|32539.3|32581|32541|32581|32541|32579.3|32539.3|1
1734704800000|2024-12-20 14:26:40|32592.6|32532.6|32580.2|32560.2|32595.2|32560.2|32579.3|32532.6|7
1734704810000|2024-12-20 14:26:50|32578.5|32558.5|32580.2|32540.2|32580.2|32558.5|32578.5|32540.2|5
1734704820000|2024-12-20 14:27:00|32574.3|32514.3|32569.4|32509.4|32574.3|32514.3|32569.4|32509.4|3
1734704830000|2024-12-20 14:27:10|32552.7|32512.7|32552.7|32512.7|32552.7|32512.7|32552.7|32512.7|2
1734704840000|2024-12-20 14:27:20|32550.1|32510.1|32533.5|32513.5|32550.1|32513.5|32533.5|32510.1|1
1734704850000|2024-12-20 14:27:30|32531.8|32511.8|32541|32501|32541|32511.8|32531|32501|1
1734704860000|2024-12-20 14:27:40|32529.3|32509.3|32531|32511|32531|32511|32529.3|32509.3|1
1734704870000|2024-12-20 14:27:50|32531.8|32511.8|32533.5|32513.5|32533.5|32513.5|32531.8|32511.8|2
1734704880000|2024-12-20 14:28:00|32545.2|32505.2|32536.8|32516.8|32545.2|32516.8|32536.8|32505.2|1
1734704890000|2024-12-20 14:28:10|32536|32516|32539.3|32519.3|32548.5|32528.5|32536|32516|12
1734704900000|2024-12-20 14:28:20|32524.3|32504.3|32522.7|32502.7|32524.3|32504.3|32522.7|32502.7|2
1734704910000|2024-12-20 14:28:30|32521.8|32501.8|32521.8|32501.8|32521.8|32501.8|32521.8|32501.8|2
1734704920000|2024-12-20 14:28:40|32520.2|32500.2|32520.2|32500.2|32520.2|32500.2|32520.2|32500.2|1
1734704930000|2024-12-20 14:28:50|32518.5|32498.5|32517.7|32497.7|32518.5|32498.5|32517.7|32497.7|0
1734704940000|2024-12-20 14:29:00|32531.8|32491.8|32546|32506|32553.5|32507.6|32527.6|32491.8|5
1734704950000|2024-12-20 14:29:10|32549.3|32509.3|32552.6|32512.6|32552.6|32521|32541|32509.3|0
1734704960000|2024-12-20 14:29:20|32558.5|32518.5|32561|32541|32576|32541.8|32558.5|32516|15
1734704970000|2024-12-20 14:29:30|32571.8|32511.8|32577.6|32517.6|32577.6|32517.6|32571.8|32511.8|2
1734704980000|2024-12-20 14:29:40|32575.1|32535.1|32577.6|32537.6|32579.3|32539.3|32575.1|32535.1|0
1734704990000|2024-12-20 14:29:50|32573.5|32533.5|32586.8|32526.8|32586.8|32533.5|32573.5|32526.8|8
1734705000000|2024-12-20 14:30:00|32588.5|32528.5|32584.3|32544.3|32593.5|32551.8|32571.8|32528.5|5
1734705010000|2024-12-20 14:30:10|32588.5|32548.5|32616|32556|32616|32556|32588.5|32545.1|6
1734705020000|2024-12-20 14:30:20|32605.1|32585.1|32648.4|32608.4|32660.1|32608.4|32605.1|32585.1|22
1734705030000|2024-12-20 14:30:30|32650.1|32610.1|32636.8|32616.8|32653.4|32625.1|32636.8|32608.5|5
1734705040000|2024-12-20 14:30:40|32644.3|32604.3|32642.6|32602.6|32644.3|32604.3|32642.6|32602.6|3
1734705050000|2024-12-20 14:30:50|32630.1|32610.1|32619.3|32599.3|32631.8|32611.8|32619.3|32599.3|16
1734705060000|2024-12-20 14:31:00|32618.5|32598.5|32613.5|32573.5|32618.5|32598.5|32596|32564.3|13
1734705070000|2024-12-20 14:31:10|32607.6|32587.6|32629.3|32589.3|32629.3|32591.8|32607.6|32587.6|6
1734705080000|2024-12-20 14:31:20|32628.5|32588.5|32621.8|32581.8|32628.5|32588.5|32621.8|32581.8|7
1734705100000|2024-12-20 14:31:40|32619.3|32579.3|32613.5|32573.5|32619.3|32579.3|32613.5|32573.5|6
1734705110000|2024-12-20 14:31:50|32627.6|32567.6|32619.3|32579.3|32627.6|32579.3|32619.3|32567.6|2
1734705120000|2024-12-20 14:32:00|32620.1|32580.1|32620.1|32580.1|32620.1|32580.1|32620.1|32580.1|0
1734705140000|2024-12-20 14:32:20|32621.8|32581.8|32618.5|32578.5|32621.8|32581.8|32618.5|32578.5|4
1734705150000|2024-12-20 14:32:30|32617.6|32577.6|32609.3|32589.3|32617.6|32589.3|32605.1|32577.6|4
1734705170000|2024-12-20 14:32:50|32629.3||32629.3||32629.3||32629.3||4
1734705180000|2024-12-20 14:33:00|32625.9|32605.9|32629.3|32609.3|32629.3|32609.3|32625.9|32605.9|2
1734705190000|2024-12-20 14:33:10|32632.6|32612.6|32633.5|32613.5|32633.5|32613.5|32632.6|32612.6|1
1734705200000|2024-12-20 14:33:20|32626.8|32606.8|32626.8|32606.8|32626.8|32606.8|32626.8|32606.8|10
1734705210000|2024-12-20 14:33:30|32626|32606|32631|32591|32631|32606|32626|32591|5
1734705220000|2024-12-20 14:33:40|32630.9|32590.9|32633.4|32593.4|32633.4|32593.4|32630.9|32590.9|7
1734705230000|2024-12-20 14:33:50|32636.8|32596.8|32636.8|32596.8|32636.8|32596.8|32636.8|32596.8|0
1734705240000|2024-12-20 14:34:00|32644.3|32584.3|32636.8|32596.8|32644.3|32596.8|32635.9|32584.3|6
1734705260000|2024-12-20 14:34:20|32638.4|32598.4|32643.4|32603.4|32643.4|32611.8|32631.8|32598.4|5
1734705270000|2024-12-20 14:34:30|32644.3|32604.3|32644.3|32604.3|32644.3|32604.3|32644.3|32604.3|0
1734705280000|2024-12-20 14:34:40|32631.8|32611.8|32651|32611|32651|32617.6|32631.8|32610.1|8
1734705290000|2024-12-20 14:34:50|32639.3|32619.3|32651|32611|32651|32619.3|32638.5|32611|1
1734705300000|2024-12-20 14:35:00|32642.6|32622.6|32655.1|32635.1|32655.1|32635.1|32642.6|32622.6|8
1734705310000|2024-12-20 14:35:10|32665.1|32645.1|32665.1|32645.1|32665.1|32645.1|32665.1|32645.1|3
1734705320000|2024-12-20 14:35:20|32662.6|32642.6|32657.6|32637.6|32662.6|32642.6|32657.6|32637.6|1
1734705330000|2024-12-20 14:35:30|32647.6|32627.6|32617.6|32597.6|32647.6|32627.6|32617.6|32597.6|6
1734705340000|2024-12-20 14:35:40|32618.5|32598.5|32622.6|32602.6|32622.6|32602.6|32618.5|32598.5|4
1734705350000|2024-12-20 14:35:50|32624.3|32604.3|32626|32606|32627.6|32607.6|32624.3|32604.3|4
1734705360000|2024-12-20 14:36:00|||||||||2
1734705370000|2024-12-20 14:36:10|32627.6|32607.6|32627.6|32607.6|32627.6|32607.6|32627.6|32607.6|0
1734705380000|2024-12-20 14:36:20|32624.3|32604.3|32625.1|32605.1|32625.1|32605.1|32624.3|32604.3|2
1734705400000|2024-12-20 14:36:40|32624.3|32604.3|32624.3|32604.3|32624.3|32604.3|32624.3|32604.3|1
1734705410000|2024-12-20 14:36:50|32618.5|32598.5|32595.2|32555.2|32618.5|32598.5|32586.8|32555.2|9
1734705420000|2024-12-20 14:37:00|||||||||1
1734705430000|2024-12-20 14:37:10|32586.8|32566.8|32583.5|32563.5|32586.8|32566.8|32583.5|32563.5|1
1734705450000|2024-12-20 14:37:30|32582.6|32562.6|32582.6|32562.6|32582.6|32562.6|32582.6|32562.6|0
1734705460000|2024-12-20 14:37:40|32583.5|32563.5|32583.5|32563.5|32583.5|32563.5|32583.5|32563.5|1
1734705470000|2024-12-20 14:37:50|32580.1|32560.1|32580.1|32560.1|32580.1|32560.1|32580.1|32560.1|2
1734705480000|2024-12-20 14:38:00|||||||||1
1734705490000|2024-12-20 14:38:10|32586|32546|32586|32546|32586|32546|32586|32546|0
1734705500000|2024-12-20 14:38:20|32579.3|32559.3|32582.6|32562.6|32582.6|32562.6|32579.3|32559.3|7
1734705510000|2024-12-20 14:38:30|32583.5|32563.5|32581|32561|32583.5|32563.5|32581|32561|0
1734705520000|2024-12-20 14:38:40|32582.6|32562.6|32582.6|32562.6|32582.6|32562.6|32582.6|32562.6|0
1734705530000|2024-12-20 14:38:50|||||||||1
1734705540000|2024-12-20 14:39:00|32568.5|32548.5|32553.5|32533.5|32575.1|32548.5|32548.5|32528.5|11
1734705550000|2024-12-20 14:39:10|32562.6|32542.6|32587.6|32567.6|32587.6|32567.6|32562.6|32542.6|13
1734705560000|2024-12-20 14:39:20|32591|32571|32591|32571|32591|32571|32591|32571|2
1734705570000|2024-12-20 14:39:30|32599.2|32579.2|32610.1|32590.1|32614.3|32590.1|32599.2|32574.3|0
1734705590000|2024-12-20 14:39:50|32613.4|32593.4|32643.4|32603.4|32643.4|32603.4|32613.4|32593.4|15
1734705600000|2024-12-20 14:40:00|32646.8|32606.8|32636.8|32596.8|32646.8|32618.4|32636.8|32596.8|3
1734705610000|2024-12-20 14:40:10|32632.6|32592.6|32630.9|32590.9|32632.6|32592.6|32630.9|32590.9|0
1734705620000|2024-12-20 14:40:20|32625.9|32585.9|32625.9|32585.9|32625.9|32585.9|32625.9|32585.9|0
1734705630000|2024-12-20 14:40:30|32613.4|32593.4|32615.1|32575.1|32615.1|32593.4|32613.4|32575.1|2
1734705640000|2024-12-20 14:40:40|32610.9|32570.9|32610.9|32570.9|32610.9|32570.9|32610.9|32570.9|0
1734705650000|2024-12-20 14:40:50|32598.4|32578.4|32590.9|32570.9|32598.4|32578.4|32590.9|32570.9|2
1734705660000|2024-12-20 14:41:00|32589.3|32569.3|32588.4|32568.4|32589.3|32569.3|32588.4|32568.4|1
1734705670000|2024-12-20 14:41:10|32589.3|32569.3|32589.3|32569.3|32589.3|32569.3|32589.3|32569.3|1
1734705680000|2024-12-20 14:41:20|32586.8|32566.8|32539.3|32519.3|32586.8|32566.8|32539.3|32508.5|26
1734705690000|2024-12-20 14:41:30|32540.1|32520.1|32550.9|32530.9|32550.9|32530.9|32540.1|32520.1|6
1734705700000|2024-12-20 14:41:40|32552.6|32532.6|32553.4|32533.4|32553.4|32533.4|32552.6|32532.6|0
1734705710000|2024-12-20 14:41:50|32558.4|32538.4|32551.8|32531.8|32559.3|32539.3|32551.8|32531.8|6
1734705720000|2024-12-20 14:42:00|32555.9|32535.9|32555.9|32535.9|32555.9|32535.9|32555.9|32535.9|5
1734705730000|2024-12-20 14:42:10|32557.6|32537.6|32567.6|32527.6|32567.6|32538.4|32557.6|32527.6|0
1734705740000|2024-12-20 14:42:20|32556|32536|32549.3|32529.3|32561.8|32536|32549.3|32521.8|0
1734705750000|2024-12-20 14:42:30|32541.8|32521.8|32516|32496|32546.8|32521.8|32516|32496|4
1734705760000|2024-12-20 14:42:40|32515.1|32495.1|32501|32481|32515.1|32495.1|32486|32466|24
1734705770000|2024-12-20 14:42:50|32505.1|32485.1|32511|32491|32511|32491|32505.1|32485.1|2
1734705780000|2024-12-20 14:43:00|32507.6|32487.6|32531|32511|32531|32511|32500.1|32478.4|15
1734705800000|2024-12-20 14:43:20|||||||||1
1734705810000|2024-12-20 14:43:30|32531.8|32511.8|32533.5|32513.5|32533.5|32513.5|32531.8|32511.8|0
1734705840000|2024-12-20 14:44:00|32535.1|32515.1|32576.8|32536.8|32576.8|32543.4|32535.1|32515.1|7
1734705850000|2024-12-20 14:44:10|32568.4|32548.4|32568.4|32548.4|32568.4|32548.4|32568.4|32548.4|0
1734705860000|2024-12-20 14:44:20|32567.6|32547.6|32567.6|32527.6|32582.6|32547.6|32556|32522.6|7
1734705870000|2024-12-20 14:44:30|32556|32536|32577.6|32537.6|32577.6|32545.9|32556|32527.6|4
1734705880000|2024-12-20 14:44:40|32571.7|32551.7|32595.1|32555.1|32595.1|32555.9|32570.1|32550.1|5
1734705890000|2024-12-20 14:44:50|32596.8|32556.8|32585.1|32565.1|32596.8|32565.1|32585.1|32556.8|0
1734705900000|2024-12-20 14:45:00|32586.8|32566.8|32581.8|32561.8|32592.6|32567.6|32581.8|32550.9|10
1734705910000|2024-12-20 14:45:10|32583.4|32563.4|32583.4|32563.4|32583.4|32563.4|32583.4|32563.4|2
1734705920000|2024-12-20 14:45:20|32580.1|32560.1|32564.3|32544.3|32580.1|32560.1|32564.3|32535.9|10
1734705930000|2024-12-20 14:45:30|32563.4|32543.4|32571.8|32531.8|32571.8|32543.4|32563.4|32531.8|0
1734705940000|2024-12-20 14:45:40|32560.1|32540.1|32556.8|32536.8|32560.1|32540.1|32556.8|32536.8|0
1734705950000|2024-12-20 14:45:50|32553.4|32533.4|32554.3|32534.3|32554.3|32534.3|32551.8|32531.8|3
1734705960000|2024-12-20 14:46:00|32577.6|32537.6|32576.8|32556.8|32577.6|32556.8|32570.1|32537.6|6
1734705970000|2024-12-20 14:46:10|32579.3|32559.3|32576.8|32556.8|32579.3|32559.3|32576.8|32556.8|1
1734705980000|2024-12-20 14:46:20|32575.1|32555.1|32574.3|32554.3|32575.1|32555.1|32574.3|32554.3|4
1734705990000|2024-12-20 14:46:30|32575.9|32555.9|32555.9|32535.9|32578.4|32558.4|32555.9|32527.6|5
1734706020000|2024-12-20 14:47:00|32560.1|32540.1|32575.9|32555.9|32575.9|32555.9|32560.1|32540.1|5
1734706040000|2024-12-20 14:47:20|32574.3|32554.3|32586.8|32546.8|32586.8|32554.3|32574.3|32546.8|3
1734706050000|2024-12-20 14:47:30|32587.6|32547.6|32593.5|32573.5|32620.9|32589.3|32580.1|32547.6|6
1734706060000|2024-12-20 14:47:40|32605.1|32565.1|32592.6|32572.6|32605.1|32572.6|32592.6|32565.1|0
1734706070000|2024-12-20 14:47:50|32604.3|32564.3|32604.3|32564.3|32604.3|32573.5|32592.6|32564.3|0
1734706080000|2024-12-20 14:48:00|32605.1|32565.1|32640.1|32580.1|32640.1|32588.4|32595.1|32565.1|4
1734706090000|2024-12-20 14:48:10|32633.4|32593.4|32628.4|32608.4|32633.4|32608.4|32621.7|32593.4|6
1734706100000|2024-12-20 14:48:20|32649.2|32609.2|32644.3|32624.3|32649.2|32624.3|32642.6|32609.2|2
1734706110000|2024-12-20 14:48:30|32646.8|32626.8|32651.7|32631.7|32651.7|32631.7|32646.8|32626.8|10
1734706120000|2024-12-20 14:48:40|32666.7|32626.7|32669.3|32629.3|32669.3|32629.3|32666.7|32626.7|6
1734706130000|2024-12-20 14:48:50|32668.4|32628.4|32654.3|32614.3|32676.8|32628.4|32644.3|32612.6|17
1734706140000|2024-12-20 14:49:00|32651.8|32611.8|32651.8|32611.8|32651.8|32611.8|32651.8|32611.8|1
1734706150000|2024-12-20 14:49:10|32652.6|32612.6|32652.6|32612.6|32652.6|32612.6|32652.6|32612.6|1
1734706160000|2024-12-20 14:49:20|32648.4|32628.4|32656.7|32636.7|32656.7|32636.7|32648.4|32628.4|0
1734706170000|2024-12-20 14:49:30|32658.4|32638.4|32635.9|32615.9|32669.2|32638.4|32635.9|32615.9|8
1734706180000|2024-12-20 14:49:40|32630.1|32610.1|32625.9|32585.9|32635.1|32610.1|32625.9|32585.9|4
1734706190000|2024-12-20 14:49:50|32623.4|32583.4|32623.4|32583.4|32625.1|32585.1|32623.4|32583.4|0
1734706200000|2024-12-20 14:50:00|32625.1|32585.1|32625.1|32585.1|32625.1|32585.1|32625.1|32585.1|2
1734706210000|2024-12-20 14:50:10|32620.1|32580.1|32620.1|32580.1|32620.1|32580.1|32620.1|32580.1|1
1734706230000|2024-12-20 14:50:30|32616.7|32576.7|32602.6|32582.6|32616.7|32584.2|32602.6|32575.9|0
1734706240000|2024-12-20 14:50:40|32627.5|32567.5|32626.7|32606.7|32633.4|32606.7|32621.7|32567.5|8
1734706260000|2024-12-20 14:51:00|32619.2|32599.2|32615.9|32595.9|32619.2|32599.2|32615.9|32595.9|5
1734706280000|2024-12-20 14:51:20|32615.1|32595.1|32615.1|32595.1|32615.1|32595.1|32615.1|32595.1|1
1734706290000|2024-12-20 14:51:30|32610.1|32590.1|32612.6|32592.6|32612.6|32592.6|32610.1|32590.1|1
1734706310000|2024-12-20 14:51:50|32610.1|32590.1|32613.4|32593.4|32613.4|32593.4|32610.1|32590.1|1
1734706320000|2024-12-20 14:52:00|32615.1|32595.1|32623.4|32603.4|32623.4|32603.4|32615.1|32595.1|6
1734706330000|2024-12-20 14:52:10|32617.6|32597.6|32618.4|32598.4|32630.9|32602.6|32617.6|32589.2|1
1734706350000|2024-12-20 14:52:30|32617.6|32597.6|32612.6|32592.6|32617.6|32597.6|32612.6|32592.6|3
1734706360000|2024-12-20 14:52:40|32605.1|32585.1|32603.4|32583.4|32605.1|32585.1|32603.4|32583.4|2
1734706370000|2024-12-20 14:52:50|32605.9|32585.9|32616.7|32596.7|32616.7|32596.7|32605.9|32585.9|19
1734706380000|2024-12-20 14:53:00|32618.4|32598.4|32620.1|32600.1|32620.1|32600.1|32618.4|32598.4|1
1734706400000|2024-12-20 14:53:20|32625.1|32605.1|32625.1|32605.1|32625.1|32605.1|32625.1|32605.1|0
1734706410000|2024-12-20 14:53:30|32625.9|32605.9|32625.9|32605.9|32625.9|32605.9|32625.9|32605.9|0
1734706420000|2024-12-20 14:53:40|32628.4|32608.4|32628.4|32608.4|32630.1|32610.1|32627.6|32607.6|2
1734706440000|2024-12-20 14:54:00|32660|32600|32660|32600|32660|32600|32660|32600|12
1734706450000|2024-12-20 14:54:10|32664.2|32620|32670.1|32650.1|32670.1|32650.1|32664.2|32620|3
1734706470000|2024-12-20 14:54:30|||||||||5
1734706480000|2024-12-20 14:54:40|32670|32650|32670|32650|32670|32650|32670|32650|1
1734706490000|2024-12-20 14:54:50|||||||||1
1734706500000|2024-12-20 14:55:00|32675|32655|32675|32655|32675|32655|32675|32655|3
1734706510000|2024-12-20 14:55:10|32670.9|32650.9|32669.2|32649.2|32671.7|32651.7|32669.2|32649.2|3
1734706520000|2024-12-20 14:55:20|32671.7|32651.7|32671.7|32651.7|32671.7|32651.7|32671.7|32651.7|2
1734706530000|2024-12-20 14:55:30|32670|32650|32671.7|32651.7|32671.7|32651.7|32670|32650|3
1734706540000|2024-12-20 14:55:40|32672.5|32652.5|32672.5|32652.5|32672.5|32652.5|32672.5|32652.5|0
1734706550000|2024-12-20 14:55:50|32675|32655|32676.7|32656.7|32676.7|32656.7|32675|32655|1
1734706560000|2024-12-20 14:56:00|32677.5|32657.5|32685.9|32665.9|32687.5|32667.5|32677.5|32657.5|5
1734706570000|2024-12-20 14:56:10|32684.2|32664.2|32684.2|32664.2|32684.2|32664.2|32684.2|32664.2|3
1734706580000|2024-12-20 14:56:20|32685.9|32665.9|32683.4|32663.4|32685.9|32665.9|32683.4|32663.4|0
1734706590000|2024-12-20 14:56:30|32680.9|32660.9|32677.5|32657.5|32682.5|32662.5|32677.5|32657.5|4
1734706610000|2024-12-20 14:56:50|||||||||1
1734706620000|2024-12-20 14:57:00|32675.9|32655.9|32675|32655|32675.9|32655.9|32675|32655|4
1734706650000|2024-12-20 14:57:30|32673.4|32653.4|32674.2|32654.2|32674.2|32654.2|32673.4|32653.4|15
1734706660000|2024-12-20 14:57:40|32680|32660|32692.5|32672.5|32692.5|32672.5|32680|32660|15
1734706670000|2024-12-20 14:57:50|32699.2|32679.2|32699.2|32679.2|32699.2|32679.2|32699.2|32679.2|2
1734706680000|2024-12-20 14:58:00|||||||||1
1734706690000|2024-12-20 14:58:10|||||||||1
1734706700000|2024-12-20 14:58:20|32707.5|32687.5|32728.4|32688.4|32728.4|32690.9|32707.5|32687.5|23
1734706720000|2024-12-20 14:58:40|32723.4|32703.4|32737.5|32717.5|32740.9|32720.9|32723.4|32703.4|28
1734706730000|2024-12-20 14:58:50|32736.7|32716.7|32733.4|32713.4|32736.7|32716.7|32733.4|32713.4|14
1734706740000|2024-12-20 14:59:00|32731.7|32711.7|32696.7|32676.7|32731.7|32711.7|32696.7|32676.7|9
1734706750000|2024-12-20 14:59:10|32697.5|32677.5|32697.5|32677.5|32697.5|32677.5|32695.8|32675.8|0
1734706760000|2024-12-20 14:59:20|32694.2|32674.2|32698.3|32658.3|32698.3|32674.2|32694.2|32658.3|6
1734706770000|2024-12-20 14:59:30|32683.4|32663.4|32673.3|32653.3|32683.4|32663.4|32673.3|32653.3|4
1734706780000|2024-12-20 14:59:40|||||||||6
1734706790000|2024-12-20 14:59:50|32672.5|32652.5|32672.5|32652.5|32675|32655|32672.5|32652.5|0
1734706800000|2024-12-20 15:00:00|32675.8|32655.8|32677.5|32657.5|32685.9|32657.5|32672.5|32645|4
1734706810000|2024-12-20 15:00:10|32681.7|32661.7|32690.8|32670.8|32702.5|32670.8|32681.7|32655|1
1734706820000|2024-12-20 15:00:20|32699.2|32659.2|32687.5|32667.5|32699.2|32667.5|32687.5|32659.2|5
1734706830000|2024-12-20 15:00:30|32695.9|32655.9|32694.2|32654.2|32695.9|32666.7|32686.7|32654.2|2
1734706850000|2024-12-20 15:00:50|32677.5|32657.5|32671.7|32631.7|32677.5|32657.5|32671.7|32631.7|4
1734706860000|2024-12-20 15:01:00|32673.4|32633.4|32680|32660|32680|32660|32662.5|32630.9|4
1734706870000|2024-12-20 15:01:10|32692.5|32672.5|32720.8|32680.8|32720.8|32684.2|32692.5|32672.5|4
1734706880000|2024-12-20 15:01:20|32715.8|32695.8|32715.8|32695.8|32715.8|32695.8|32715.8|32695.8|0
1734706890000|2024-12-20 15:01:30|32718.3|32698.3|32720.9|32680.9|32720.9|32698.3|32716.7|32680.9|5
1734706900000|2024-12-20 15:01:40|32720|32680|32706.7|32686.7|32720|32687.5|32706.7|32675|2
1734706920000|2024-12-20 15:02:00|32711.7|32671.7|32711.7|32671.7|32711.7|32671.7|32711.7|32671.7|1
1734706930000|2024-12-20 15:02:10|32710.9|32670.9|32710.9|32670.9|32710.9|32670.9|32710.9|32670.9|1
1734706940000|2024-12-20 15:02:20|32697.5|32677.5|32706.7|32666.7|32706.7|32677.5|32697.5|32665|10
1734706950000|2024-12-20 15:02:30|||||||||2
1734706960000|2024-12-20 15:02:40|32710.9|32670.9|32705|32685|32710.9|32685|32705|32670.9|0
1734706970000|2024-12-20 15:02:50|32707.5|32687.5|32707.5|32687.5|32720.9|32687.5|32707.5|32680.9|2
1734706980000|2024-12-20 15:03:00|32704.2|32684.2|32685.9|32645.9|32704.2|32684.2|32682.5|32642.5|23
1734707000000|2024-12-20 15:03:20|32673.4|32653.4|32671.7|32631.7|32680.9|32653.4|32671.7|32631.7|3
1734707020000|2024-12-20 15:03:40|32670.9|32630.9|32648.4|32628.4|32670.9|32630.9|32648.4|32628.4|15
1734707030000|2024-12-20 15:03:50|32647.5|32627.5|32647.5|32627.5|32647.5|32627.5|32647.5|32627.5|1
1734707040000|2024-12-20 15:04:00|32644.2|32624.2|32640.9|32620.9|32652.5|32624.2|32640.9|32612.5|3
1734707050000|2024-12-20 15:04:10|32639.2|32619.2|32600.9|32580.9|32639.2|32619.2|32595.9|32568.4|13
1734707060000|2024-12-20 15:04:20|32600|32580|32586.7|32566.7|32600|32580|32586.7|32566.7|4
1734707070000|2024-12-20 15:04:30|32585.9|32565.9|32585|32565|32585.9|32565.9|32582.5|32562.5|6
1734707080000|2024-12-20 15:04:40|32597.5|32557.5|32589.2|32569.2|32597.5|32569.2|32589.2|32557.5|0
1734707090000|2024-12-20 15:04:50|||||||||1
1734707100000|2024-12-20 15:05:00|32597.5|32557.5|32585|32565|32597.5|32565|32585|32556.7|3
1734707110000|2024-12-20 15:05:10|32583.4|32563.4|32620.8|32580.8|32620.8|32580.8|32582.5|32562.5|4
1734707120000|2024-12-20 15:05:20|32626.7|32586.7|32645|32585|32645|32589.2|32625|32585|9
1734707130000|2024-12-20 15:05:30|32634.2|32614.2|32647.5|32627.5|32660|32629.2|32634.2|32607.5|10
1734707140000|2024-12-20 15:05:40|32645.9|32625.9|32639.2|32619.2|32645.9|32625.9|32639.2|32619.2|0
1734707150000|2024-12-20 15:05:50|32638.3|32618.3|32638.3|32618.3|32638.3|32618.3|32638.3|32618.3|0
1734707160000|2024-12-20 15:06:00|32635|32615|32683.3|32643.3|32685|32643.3|32634.2|32611.7|3
1734707170000|2024-12-20 15:06:10|32693.3|32653.3|32706.7|32666.7|32707.5|32667.5|32693.3|32653.3|1
1734707180000|2024-12-20 15:06:20|32708.3|32668.3|32708.3|32668.3|32708.3|32668.3|32705.8|32665.8|1
1734707190000|2024-12-20 15:06:30|32710.8|32670.8|32688.4|32668.4|32710.8|32678.3|32688.4|32668.4|11
1734707200000|2024-12-20 15:06:40|32679.2|32659.2|32679.2|32659.2|32679.2|32659.2|32679.2|32659.2|0
1734707210000|2024-12-20 15:06:50|32678.3|32658.3|32675|32635|32679.2|32658.3|32675|32635|2
1734707220000|2024-12-20 15:07:00|32673.3|32633.3|32670.8|32630.8|32673.3|32633.3|32670.8|32630.8|0
1734707230000|2024-12-20 15:07:10|32659.2|32639.2|32655|32635|32659.2|32639.2|32655|32635|3
1734707250000|2024-12-20 15:07:30|32654.2|32594.2|32654.2|32594.2|32654.2|32594.2|32654.2|32594.2|6
1734707260000|2024-12-20 15:07:40|32635|32595|32632.5|32592.5|32635|32595|32632.5|32592.5|1
1734707270000|2024-12-20 15:07:50|32620|32600|32620|32600|32620|32600|32620|32600|0
1734707280000|2024-12-20 15:08:00|32621.7|32601.7|32621.7|32601.7|32621.7|32601.7|32621.7|32601.7|5
1734707290000|2024-12-20 15:08:10|32637.5|32597.5|32640.9|32600.9|32640.9|32600.9|32637.5|32597.5|2
1734707300000|2024-12-20 15:08:20|32622.6|32602.6|32615|32595|32622.6|32602.6|32615|32595|20
1734707310000|2024-12-20 15:08:30|32614.2|32594.2|32615|32595|32615|32595|32610.9|32590.9|2
1734707340000|2024-12-20 15:09:00|32616.7|32596.7|32650|32590|32650|32604.2|32616.7|32590|3
1734707350000|2024-12-20 15:09:10|32644.2|32604.2|32638.3|32618.3|32644.2|32618.3|32638.3|32604.2|2
1734707360000|2024-12-20 15:09:20|32639.2|32619.2|32649.2|32609.2|32650.8|32619.2|32639.2|32609.2|4
1734707370000|2024-12-20 15:09:30|32648.3|32608.3|32635.8|32615.8|32648.3|32617.5|32635.8|32605|3
1734707380000|2024-12-20 15:09:40|32638.3|32618.3|32638.3|32618.3|32638.3|32618.3|32638.3|32618.3|2
1734707400000|2024-12-20 15:10:00|32651.7|32611.7|32652.5|32612.5|32652.5|32620|32640|32611.7|3
1734707410000|2024-12-20 15:10:10|32640.9|32620.9|32652.5|32612.5|32652.5|32620.9|32640.9|32612.5|0
1734707420000|2024-12-20 15:10:20|32644.2|32624.2|32655.8|32615.8|32655.8|32624.2|32644.2|32615.8|0
1734707430000|2024-12-20 15:10:30|32654.2|32614.2|32645.9|32625.9|32657.5|32625.9|32645.9|32614.2|3
1734707440000|2024-12-20 15:10:40|32651.7|32611.7|32640|32620|32651.7|32620.9|32640|32611.7|0
1734707460000|2024-12-20 15:11:00|||||||||2
1734707470000|2024-12-20 15:11:10|32639.2|32619.2|32631.7|32611.7|32639.2|32619.2|32631.7|32611.7|5
1734707510000|2024-12-20 15:11:50|32653.3|32613.3|32642.5|32622.5|32656.7|32628.3|32642.5|32613.3|7
1734707520000|2024-12-20 15:12:00|32640.8|32620.8|32640|32620|32640.8|32620.8|32640|32620|0
1734707530000|2024-12-20 15:12:10|32625.8|32605.8|32602.5|32582.5|32625.8|32605.8|32602.5|32582.5|11
1734707540000|2024-12-20 15:12:20|32593.3|32573.3|32582.5|32562.5|32593.3|32573.3|32582.5|32562.5|2
1734707550000|2024-12-20 15:12:30|32580|32560|32564.2|32544.2|32580|32560|32564.2|32544.2|2
1734707560000|2024-12-20 15:12:40|32575.8|32535.8|32585|32545|32585|32545|32565|32535.8|6
1734707570000|2024-12-20 15:12:50|32585.8|32545.8|32586.7|32566.7|32600|32566.7|32585|32545.8|5
1734707580000|2024-12-20 15:13:00|32585.8|32565.8|32580|32560|32591.7|32565.8|32580|32551.7|2
1734707590000|2024-12-20 15:13:10|32591.7|32551.7|32579.2|32559.2|32591.7|32559.2|32579.2|32551.7|1
1734707610000|2024-12-20 15:13:30|32577.5|32557.5|32565|32545|32583.3|32557.5|32565|32543.3|10
1734707620000|2024-12-20 15:13:40|32564.2|32544.2|32557.5|32537.5|32564.2|32544.2|32557.5|32537.5|1
1734707630000|2024-12-20 15:13:50|32555|32535|32563.3|32523.3|32563.3|32535|32555|32523.3|0
1734707640000|2024-12-20 15:14:00|32562.5|32522.5|32585|32525|32585.8|32534.2|32554.2|32519.1|5
1734707650000|2024-12-20 15:14:10|32567.5|32547.5|32567.5|32547.5|32567.5|32547.5|32567.5|32547.5|3
1734707660000|2024-12-20 15:14:20|32564.2|32544.2|32551.7|32531.7|32564.2|32544.2|32549.2|32529.2|4
1734707690000|2024-12-20 15:14:50|32553.3|32533.3|32553.3|32533.3|32553.3|32533.3|32551.7|32531.7|1
1734707700000|2024-12-20 15:15:00|32555|32535|32557.5|32537.5|32570|32538.3|32529.2|32495.8|34
1734707710000|2024-12-20 15:15:10|32554.2|32534.2|32538.3|32518.3|32554.2|32534.2|32538.3|32511.7|1
1734707720000|2024-12-20 15:15:20|32536.7|32516.7|32534.2|32514.2|32536.7|32516.7|32534.2|32514.2|2
1734707730000|2024-12-20 15:15:30|32539.2|32499.2|32510|32490|32539.2|32499.2|32510|32486.7|11
1734707740000|2024-12-20 15:15:40|32489.2|32469.2|32490|32450|32491.7|32469.2|32477.5|32450|11
1734707750000|2024-12-20 15:15:50|32476.7|32456.7|32461.6|32441.6|32476.7|32456.7|32461.6|32441.6|4
1734707760000|2024-12-20 15:16:00|32475|32435|32500.8|32460.8|32507.4|32460.8|32475|32435|7
1734707770000|2024-12-20 15:16:10|32487.5|32467.5|32465.8|32445.8|32488.3|32468.3|32465.8|32445.8|8
1734707780000|2024-12-20 15:16:20|32464.1|32444.1|32463.3|32443.3|32464.1|32444.1|32463.3|32443.3|3
1734707790000|2024-12-20 15:16:30|32455.8|32435.8|32432.5|32412.5|32455.8|32435.8|32428.3|32408.3|10
1734707800000|2024-12-20 15:16:40|32436.6|32416.6|32440.8|32420.8|32440.8|32420.8|32436.6|32416.6|0
1734707810000|2024-12-20 15:16:50|32440|32420|32440.8|32420.8|32449.1|32429.1|32440|32420|7
1734707820000|2024-12-20 15:17:00|32437.5|32417.5|32446.6|32406.6|32446.6|32417.5|32417.5|32397.5|9
1734707830000|2024-12-20 15:17:10|32450.8|32410.8|32443.3|32423.3|32455|32423.3|32443.3|32410.8|4
1734707840000|2024-12-20 15:17:20|32446.6|32426.6|32455.8|32415.8|32460.8|32426.6|32446.6|32415.8|5
1734707850000|2024-12-20 15:17:30|32444.1|32424.1|32440|32420|32444.1|32424.1|32440|32420|1
1734707860000|2024-12-20 15:17:40|32438.3|32418.3|32438.3|32418.3|32438.3|32418.3|32438.3|32418.3|0
1734707870000|2024-12-20 15:17:50|32435|32415|32435|32415|32435|32415|32435|32415|0
1734707880000|2024-12-20 15:18:00|32434.1|32414.1|32416.7|32396.7|32434.1|32414.1|32416.7|32390.8|1
1734707890000|2024-12-20 15:18:10|32415|32395|32355|32335|32419.1|32399.1|32355|32335|48
1734707900000|2024-12-20 15:18:20|32349.2|32329.2|32350.8|32330.8|32350.8|32330.8|32335|32310|11
1734707910000|2024-12-20 15:18:30|32355|32335|32378.3|32338.3|32378.3|32355.8|32355|32335|9
1734707930000|2024-12-20 15:18:50|32365.8|32345.8|32361.7|32341.7|32380|32353.3|32361.7|32337.5|3
1734707940000|2024-12-20 15:19:00|32359.2|32339.2|32335.8|32315.8|32365|32339.2|32335.8|32304.2|6
1734707950000|2024-12-20 15:19:10|||||||||3
1734707960000|2024-12-20 15:19:20|32340.8|32300.8|32321.7|32281.7|32340.8|32300.8|32296.7|32270|35
1734707970000|2024-12-20 15:19:30|32310|32290|32291.7|32251.7|32310|32290|32289.2|32251.7|7
1734707980000|2024-12-20 15:19:40|32290|32250|32283.4|32243.4|32298.4|32250.9|32283.4|32236.7|7
1734707990000|2024-12-20 15:19:50|32270.9|32250.9|32258.4|32238.4|32270.9|32250.9|32258.4|32238.4|5
1734708000000|2024-12-20 15:20:00|32257.5|32237.5|32279.2|32259.2|32279.2|32259.2|32257.5|32237.5|12
1734708010000|2024-12-20 15:20:10|32280.9|32260.9|32275.8|32255.8|32284.2|32264.2|32275.8|32255.8|12
1734708020000|2024-12-20 15:20:20|32272.5|32252.5|32245|32225|32272.5|32252.5|32245|32225|16
1734708030000|2024-12-20 15:20:30|32243.4|32223.4|32216.7|32196.7|32243.4|32223.4|32216.7|32196.7|14
1734708040000|2024-12-20 15:20:40|32214.2|32194.2|32235|32215|32236.7|32216.7|32208.4|32188.4|20
1734708050000|2024-12-20 15:20:50|32231.7|32211.7|32210|32190|32235|32211.7|32210|32190|17
1734708060000|2024-12-20 15:21:00|32205.9|32185.9|32207.5|32187.5|32210|32190|32205.9|32185.9|7
1734708070000|2024-12-20 15:21:10|32209.2|32189.2|32217.5|32177.5|32217.5|32189.2|32209.2|32177.5|0
1734708080000|2024-12-20 15:21:20|32209.2|32189.2|32226.7|32206.7|32226.7|32206.7|32209.2|32185|12
1734708090000|2024-12-20 15:21:30|32227.5|32207.5|32245.9|32185.9|32245.9|32207.5|32225.9|32184.2|8
1734708100000|2024-12-20 15:21:40|32230.9|32210.9|32230.9|32210.9|32230.9|32210.9|32230.9|32210.9|1
1734708110000|2024-12-20 15:21:50|32244.2|32204.2|32245|32225|32247.5|32225|32244.2|32204.2|20
1734708120000|2024-12-20 15:22:00|32260|32200|32228.4|32208.4|32260|32213.4|32228.4|32200|3
1734708130000|2024-12-20 15:22:10|32230.9|32210.9|32261.7|32221.7|32266.7|32221.7|32230.9|32206.7|5
1734708140000|2024-12-20 15:22:20|32258.4|32218.4|32245.9|32225.9|32258.4|32225.9|32245.9|32218.4|1
1734708150000|2024-12-20 15:22:30|32254.2|32214.2|32254.2|32214.2|32254.2|32214.2|32254.2|32214.2|5
1734708160000|2024-12-20 15:22:40|32242.5|32222.5|32235.9|32215.9|32254.2|32222.5|32235.9|32209.2|23
1734708170000|2024-12-20 15:22:50|32235|32215|32250.9|32210.9|32250.9|32215|32235|32203.4|1
1734708180000|2024-12-20 15:23:00|32249.2|32209.2|32236.7|32196.7|32252.5|32209.2|32228.4|32192.5|26
1734708190000|2024-12-20 15:23:10|32227.5|32207.5|32260.9|32240.9|32260.9|32240.9|32227.5|32198.4|4
1734708200000|2024-12-20 15:23:20|||||||||2
1734708210000|2024-12-20 15:23:30|32253.4|32233.4|32253.4|32233.4|32253.4|32233.4|32253.4|32233.4|1
1734708220000|2024-12-20 15:23:40|||||||||3
1734708230000|2024-12-20 15:23:50|32268.4|32228.4|32280|32220|32280|32228.4|32268.4|32220|1
1734708240000|2024-12-20 15:24:00|32274.2|32234.2|32291.7|32271.7|32300|32271.7|32269.2|32234.2|5
1734708250000|2024-12-20 15:24:10|32296.7|32276.7|32315|32275|32324.2|32284.2|32296.7|32263.4|14
1734708260000|2024-12-20 15:24:20|32316.7|32276.7|32315.9|32295.9|32332.5|32295.9|32315.9|32276.7|11
1734708270000|2024-12-20 15:24:30|32312.5|32292.5|32276.7|32256.7|32312.5|32292.5|32276.7|32256.7|16
1734708280000|2024-12-20 15:24:40|32275|32255|32277.5|32257.5|32285.9|32257.5|32271.7|32245.9|7
1734708290000|2024-12-20 15:24:50|32289.2|32249.2|32283.4|32263.4|32290.9|32263.4|32283.4|32249.2|0
1734708300000|2024-12-20 15:25:00|32285|32265|32309.2|32289.2|32315.9|32289.2|32285|32265|12
1734708310000|2024-12-20 15:25:10|32312.5|32292.5|32317.5|32297.5|32317.5|32297.5|32312.5|32292.5|0
1734708320000|2024-12-20 15:25:20|32328.3|32308.3|32317.5|32297.5|32335|32315|32317.5|32292.6|18
1734708330000|2024-12-20 15:25:30|32319.2|32299.2|32341.7|32321.7|32349.2|32321.7|32319.2|32299.2|2
1734708340000|2024-12-20 15:25:40|32346.7|32326.7|32346.7|32326.7|32346.7|32326.7|32346.7|32326.7|3
1734708350000|2024-12-20 15:25:50|32358.3|32318.3|32352.5|32332.5|32359.2|32332.5|32346.7|32318.3|4
1734708360000|2024-12-20 15:26:00|32355.9|32335.9|32401.6|32381.6|32401.6|32381.6|32355.9|32335.9|15
1734708370000|2024-12-20 15:26:10|32404.1|32384.1|32407.5|32387.5|32407.5|32387.5|32404.1|32384.1|2
1734708380000|2024-12-20 15:26:20|32420.8|32380.8|32420|32400|32431.7|32400|32420|32380.8|9
1734708390000|2024-12-20 15:26:30|32423.3|32403.3|32436.7|32416.7|32436.7|32416.7|32423.3|32395|15
1734708400000|2024-12-20 15:26:40|32451.7|32411.7|32451.7|32411.7|32451.7|32411.7|32451.7|32411.7|7
1734708410000|2024-12-20 15:26:50|||||||||1
1734708420000|2024-12-20 15:27:00|32443.3|32423.3|32461.7|32421.7|32461.7|32438.3|32443.3|32420|13
1734708450000|2024-12-20 15:27:30|32454.2|32434.2|32454.2|32434.2|32454.2|32434.2|32454.2|32434.2|1
1734708460000|2024-12-20 15:27:40|32452.5|32432.5|32458.3|32418.3|32458.3|32432.5|32451.7|32418.3|1
1734708470000|2024-12-20 15:27:50|32436.7|32416.7|32448.3|32408.3|32448.3|32416.7|32425|32400|4
1734708480000|2024-12-20 15:28:00|32451.7|32411.7|32419.2|32399.2|32451.7|32424.2|32419.2|32386.7|7
1734708490000|2024-12-20 15:28:10|32444.1|32384.1|32441.7|32401.7|32444.1|32401.7|32439.1|32384.1|2
1734708500000|2024-12-20 15:28:20|32442.5|32402.5|32455.8|32435.8|32475|32441.7|32442.5|32402.5|12
1734708510000|2024-12-20 15:28:30|32455|32435|32454.1|32434.1|32455|32435|32454.1|32434.1|1
1734708520000|2024-12-20 15:28:40|32450.8|32430.8|32445|32425|32450.8|32430.8|32445|32425|6
1734708530000|2024-12-20 15:28:50|32446.6|32426.6|32446.6|32426.6|32446.6|32426.6|32446.6|32426.6|1
1734708540000|2024-12-20 15:29:00|32448.3|32428.3|32460|32420|32460|32431.6|32446.6|32418.3|3
1734708550000|2024-12-20 15:29:10|32458.3|32418.3|32440|32420|32458.3|32422.5|32440|32414.1|2
1734708560000|2024-12-20 15:29:20|||||||||4
1734708570000|2024-12-20 15:29:30|32441.6|32421.6|32455.8|32415.8|32467.4|32421.6|32441.6|32407.4|0
1734708580000|2024-12-20 15:29:40|32467.4|32407.4|32455.8|32415.8|32467.4|32415.8|32455.8|32407.4|1
1734708590000|2024-12-20 15:29:50|32467.4|32407.4|32445.8|32425.8|32467.4|32425.8|32442.5|32403.3|6
1734708600000|2024-12-20 15:30:00|32449.1|32429.1|32439.1|32399.1|32450.8|32430.8|32436.7|32399.1|5
1734708610000|2024-12-20 15:30:10|32440|32400|32443.3|32403.3|32443.3|32416.6|32433.3|32399.1|14
1734708620000|2024-12-20 15:30:20|32434.9|32414.9|32443.3|32403.3|32443.3|32414.9|32434.9|32403.3|0
1734708630000|2024-12-20 15:30:30|32435.8|32415.8|32435.8|32415.8|32435.8|32415.8|32435.8|32415.8|2
1734708640000|2024-12-20 15:30:40|32434.1|32414.1|32413.3|32373.3|32434.1|32414.1|32408.3|32373.3|7
1734708650000|2024-12-20 15:30:50|32404.9|32384.9|32403.3|32383.3|32413.3|32384.9|32403.3|32373.3|1
1734708660000|2024-12-20 15:31:00|32405.8|32385.8|32409.9|32389.9|32409.9|32389.9|32405.8|32385.8|3
1734708670000|2024-12-20 15:31:10|32413.3|32393.3|32413.3|32393.3|32413.3|32393.3|32413.3|32393.3|0
1734708680000|2024-12-20 15:31:20|32419.9|32399.9|32449.1|32409.1|32449.1|32411.6|32419.9|32399.9|7
1734708690000|2024-12-20 15:31:30|32451.6|32411.6|32451.6|32411.6|32451.6|32411.6|32451.6|32411.6|0
1734708710000|2024-12-20 15:31:50|32433.3|32413.3|32429.1|32409.1|32433.3|32413.3|32426.6|32406.6|6
1734708720000|2024-12-20 15:32:00|32445.8|32405.8|32479.1|32439.1|32479.1|32439.1|32442.4|32405.8|2
1734708730000|2024-12-20 15:32:10|32485.7|32445.7|32472.5|32432.5|32487.4|32455.7|32472.5|32432.5|1
1734708740000|2024-12-20 15:32:20|32466.6|32426.6|32482.4|32442.4|32485.8|32445.8|32466.6|32426.6|30
1734708750000|2024-12-20 15:32:30|32480.7|32440.7|32480.7|32440.7|32480.7|32440.7|32480.7|32440.7|1
1734708760000|2024-12-20 15:32:40|32469.1|32449.1|32449.1|32429.1|32477.4|32449.1|32449.1|32416.6|6
1734708770000|2024-12-20 15:32:50|32457.4|32417.4|32446.6|32426.6|32457.4|32426.6|32444.1|32417.4|3
1734708780000|2024-12-20 15:33:00|32459.9|32419.9|32485.7|32445.7|32491.6|32445.7|32459.9|32419.9|4
1734708790000|2024-12-20 15:33:10|32490.7|32450.7|32503.2|32483.2|32503.2|32483.2|32489.9|32449.9|9
1734708800000|2024-12-20 15:33:20|32504.1|32484.1|32502.4|32482.4|32516.6|32484.9|32502.4|32476.6|7
1734708810000|2024-12-20 15:33:30|32501.6|32481.6|32471.6|32431.6|32501.6|32481.6|32471.6|32431.6|15
1734708820000|2024-12-20 15:33:40|32470.8|32430.8|32469.1|32429.1|32470.8|32440.8|32457.4|32429.1|5
1734708830000|2024-12-20 15:33:50|32468.3|32428.3|32456.6|32436.6|32468.3|32436.6|32456.6|32428.3|0
1734708840000|2024-12-20 15:34:00|32455.8|32435.8|32439.1|32399.1|32455.8|32435.8|32439.1|32399.1|4
1734708850000|2024-12-20 15:34:10|32438.3|32398.3|32440.8|32400.8|32440.8|32400.8|32438.3|32398.3|0
1734708860000|2024-12-20 15:34:20|32437.4|32397.4|32415.8|32395.8|32437.4|32399.1|32415.8|32395.8|3
1734708870000|2024-12-20 15:34:30|32427.4|32387.4|32442.4|32382.4|32444.1|32387.4|32427.4|32377.4|4
1734708890000|2024-12-20 15:34:50|32435.7|32395.7|32435.7|32395.7|32435.7|32395.7|32435.7|32395.7|0
1734708900000|2024-12-20 15:35:00|32437.4|32397.4|32418.2|32398.2|32437.4|32399.9|32418.2|32397.4|5
1734708910000|2024-12-20 15:35:10|32415.7|32395.7|32415.7|32395.7|32415.7|32395.7|32415.7|32395.7|0
1734708920000|2024-12-20 15:35:20|32412.4|32392.4|32425.8|32385.8|32425.8|32392.4|32410.7|32382.4|5
1734708930000|2024-12-20 15:35:30|32420.8|32380.8|32420.8|32380.8|32420.8|32380.8|32420.8|32380.8|1
1734708940000|2024-12-20 15:35:40|32418.3|32378.3|32415.8|32375.8|32418.3|32378.3|32415.8|32375.8|0
1734708950000|2024-12-20 15:35:50|32417.4|32377.4|32389.1|32349.1|32418.3|32378.3|32389.1|32349.1|5
1734708960000|2024-12-20 15:36:00|32375.8|32355.8|32372.4|32332.4|32375.8|32355.8|32366.5|32329.9|2
1734708970000|2024-12-20 15:36:10|32374|32354|32404.9|32384.9|32404.9|32384.9|32374|32354|5
1734708980000|2024-12-20 15:36:20|32403.3|32383.3|32403.3|32383.3|32403.3|32383.3|32401.6|32381.6|2
1734708990000|2024-12-20 15:36:30|32401.6|32381.6|32380.8|32340.8|32403.2|32383.2|32380.8|32340.8|7
1734709000000|2024-12-20 15:36:40|32371.6|32331.6|32355.8|32335.8|32371.6|32338.3|32355.8|32329.9|2
1734709010000|2024-12-20 15:36:50|32367.4|32327.4|32368.3|32328.3|32368.3|32328.3|32367.4|32327.4|1
1734709020000|2024-12-20 15:37:00|32367.4|32327.4|32367.4|32327.4|32367.4|32327.4|32367.4|32327.4|7
1734709030000|2024-12-20 15:37:10|32355.8|32335.8|32373.2|32333.2|32382.4|32339.1|32355.8|32322.4|8
1734709040000|2024-12-20 15:37:20|32374.1|32334.1|32374.1|32334.1|32374.9|32334.9|32374.1|32334.1|0
1734709050000|2024-12-20 15:37:30|32382.4|32322.4|32375.7|32315.7|32382.4|32322.4|32375.7|32315.7|0
1734709060000|2024-12-20 15:37:40|32376.6|32316.6|32364.1|32324.1|32376.6|32324.9|32364.1|32316.6|0
1734709070000|2024-12-20 15:37:50|32363.2|32323.2|32344.9|32324.9|32363.2|32329.9|32344.9|32323.2|9
1734709080000|2024-12-20 15:38:00|32334.9|32314.9|32335.7|32295.7|32339.9|32314.9|32333.2|32293.2|14
1734709110000|2024-12-20 15:38:30|32351.5|32291.5|32340.7|32300.7|32351.5|32312.4|32332.4|32291.5|8
1734709120000|2024-12-20 15:38:40|32410.7|32370.7|32425.7|32405.7|32436.6|32405.7|32410.7|32365.7|7
1734709130000|2024-12-20 15:38:50|32430.7|32410.7|32433.2|32413.2|32433.2|32413.2|32430.7|32410.7|1
1734709140000|2024-12-20 15:39:00|32436.5|32416.5|32462.4|32422.4|32470.7|32422.4|32436.5|32410.7|8
1734709150000|2024-12-20 15:39:10|32449.9|32429.9|32461.6|32441.6|32461.6|32441.6|32449.9|32429.9|8
1734709160000|2024-12-20 15:39:20|32466.6|32446.6|32501.5|32461.5|32506.6|32461.5|32466.6|32444.1|7
1734709170000|2024-12-20 15:39:30|32504.1|32464.1|32499.1|32479.1|32506.6|32479.1|32498.2|32464.1|5
1734709180000|2024-12-20 15:39:40|||||||||1
1734709190000|2024-12-20 15:39:50|32510.7|32470.7|32512.3|32492.3|32515.7|32492.3|32510.7|32470.7|10
1734709200000|2024-12-20 15:40:00|32516.5|32496.5|32525.7|32505.7|32525.7|32505.7|32516.5|32496.5|3
1734709210000|2024-12-20 15:40:10|32524|32504|32531.5|32491.5|32531.5|32504|32524|32491.5|2
1734709220000|2024-12-20 15:40:20|32528.2|32488.2|32523.2|32483.2|32529.9|32489.9|32523.2|32483.2|4
1734709230000|2024-12-20 15:40:30|32528.2|32468.2|32494|32474|32528.2|32481.6|32494|32468.2|2
1734709240000|2024-12-20 15:40:40|32492.3|32472.3|32484.8|32464.8|32492.3|32472.3|32484.8|32464.8|3
1734709250000|2024-12-20 15:40:50|32485.7|32445.7|32473.2|32453.2|32485.7|32453.2|32473.2|32441.6|4
1734709260000|2024-12-20 15:41:00|32463.2|32443.2|32469|32429|32469|32443.2|32461.5|32429|6
1734709270000|2024-12-20 15:41:10|32464|32424|32463.2|32423.2|32464|32424|32463.2|32423.2|0
1734709280000|2024-12-20 15:41:20|32450.7|32430.7|32440.7|32420.7|32458.2|32430.7|32440.7|32414|1
1734709290000|2024-12-20 15:41:30|32439.8|32419.8|32444|32404|32448.2|32419.8|32439.8|32404|0
1734709310000|2024-12-20 15:41:50|||||||||1
1734709320000|2024-12-20 15:42:00|32440.7|32400.7|32416.5|32396.5|32440.7|32400.7|32416.5|32391.5|3
1734709330000|2024-12-20 15:42:10|32429.1|32409.1|32429.9|32409.9|32429.9|32409.9|32429.1|32409.1|6
1734709360000|2024-12-20 15:42:40|32430.8|32410.8|32430.8|32410.8|32430.8|32410.8|32430.8|32410.8|0
1734709370000|2024-12-20 15:42:50|32435.8|32415.8|32449.9|32429.9|32449.9|32429.9|32435.8|32415.8|0
1734709380000|2024-12-20 15:43:00|32449|32429|32442.4|32402.4|32451.5|32429|32442.4|32389.9|7
1734709390000|2024-12-20 15:43:10|32454|32414|32449.8|32429.8|32457.3|32429.8|32449.8|32414|2
1734709400000|2024-12-20 15:43:20|32458.2|32418.2|32458.2|32418.2|32458.2|32418.2|32458.2|32418.2|1
1734709420000|2024-12-20 15:43:40|32457.3|32417.3|32440.7|32420.7|32457.3|32422.4|32440.7|32417.3|1
1734709440000|2024-12-20 15:44:00|||||||||2
1734709450000|2024-12-20 15:44:10|32439|32419|32435.7|32415.7|32439|32419|32435.7|32415.7|1
1734709460000|2024-12-20 15:44:20|||||||||4
1734709470000|2024-12-20 15:44:30|32444|32424|32450.7|32430.7|32450.7|32430.7|32444|32424|1
1734709480000|2024-12-20 15:44:40|32454.8|32434.8|32463.2|32423.2|32463.2|32434.8|32454.8|32423.2|2
1734709490000|2024-12-20 15:44:50|32454.8|32434.8|32463.2|32423.2|32463.2|32434.8|32454.8|32423.2|0
1734709500000|2024-12-20 15:45:00|32451.5|32431.5|32463.2|32423.2|32463.2|32431.5|32451.5|32423.2|0
1734709520000|2024-12-20 15:45:20|32450.7|32430.7|32441.5|32421.5|32455.7|32430.7|32441.5|32415.7|5
1734709540000|2024-12-20 15:45:40|||||||||3
1734709550000|2024-12-20 15:45:50|32449|32409|32437.3|32417.3|32449|32417.3|32437.3|32409|2
1734709560000|2024-12-20 15:46:00|||||||||1
1734709570000|2024-12-20 15:46:10|32436.5|32416.5|32420.7|32380.7|32436.5|32416.5|32418.2|32380.7|3
1734709590000|2024-12-20 15:46:30|32419.8|32379.8|32414.8|32374.8|32419.8|32387.3|32407.3|32374|7
1734709620000|2024-12-20 15:47:00|32414|32374|32399.8|32379.8|32414|32379.8|32399.8|32373.2|6
1734709630000|2024-12-20 15:47:10|32433.2|32393.2|32433.2|32393.2|32433.2|32393.2|32433.2|32393.2|3
1734709640000|2024-12-20 15:47:20|||||||||1
1734709650000|2024-12-20 15:47:30|32421.5|32401.5|32421.5|32401.5|32421.5|32401.5|32421.5|32401.5|0
1734709660000|2024-12-20 15:47:40|32420.7|32400.7|32414.8|32394.8|32424.8|32400.7|32412.3|32384.8|3
1734709670000|2024-12-20 15:47:50|32417.3|32397.3|32414.8|32394.8|32417.3|32397.3|32414.8|32394.8|1
1734709680000|2024-12-20 15:48:00|32419.8|32399.8|32419.8|32399.8|32419.8|32399.8|32419.8|32399.8|3
1734709690000|2024-12-20 15:48:10|32429|32389|32429|32389|32429|32389|32429|32389|2
1734709700000|2024-12-20 15:48:20|32433.1|32413.1|32448.2|32408.2|32456.5|32428.1|32433.1|32408.2|12
1734709710000|2024-12-20 15:48:30|32444.8|32404.8|32424.8|32404.8|32444.8|32404.8|32424.8|32397.3|0
1734709720000|2024-12-20 15:48:40|||||||||2
1734709730000|2024-12-20 15:48:50|32421.5|32401.5|32414.8|32394.8|32423.2|32401.5|32414.8|32383.2|2
1734709740000|2024-12-20 15:49:00|||||||||1
1734709750000|2024-12-20 15:49:10|32416.5|32396.5|32416.5|32396.5|32416.5|32396.5|32416.5|32396.5|2
1734709760000|2024-12-20 15:49:20|32438.1|32398.1|32438.1|32398.1|32438.1|32398.1|32438.1|32398.1|8
1734709770000|2024-12-20 15:49:30|32429.8|32409.8|32433.1|32413.1|32441.4|32413.1|32429.8|32401.4|2
1734709780000|2024-12-20 15:49:40|||||||||11
1734709790000|2024-12-20 15:49:50|32434|32414|32452.3|32412.3|32472.3|32444.8|32434|32412.3|37
1734709800000|2024-12-20 15:50:00|32460.6|32400.6|32446.5|32406.5|32460.6|32412.3|32446.5|32400.6|8
1734709810000|2024-12-20 15:50:10|32444.8|32404.8|32448.9|32428.9|32453.9|32428.9|32444.8|32404.8|6
1734709820000|2024-12-20 15:50:20|32452.3|32432.3|32461.4|32441.4|32461.4|32441.4|32452.3|32432.3|1
1734709830000|2024-12-20 15:50:30|32463.1|32443.1|32468.9|32448.9|32468.9|32448.9|32463.1|32443.1|23
1734709840000|2024-12-20 15:50:40|32468.1|32448.1|32466.4|32446.4|32468.1|32448.1|32466.4|32446.4|0
1734709850000|2024-12-20 15:50:50|32474.8|32434.8|32465.6|32445.6|32474.8|32445.6|32464.8|32434.8|1
1734709860000|2024-12-20 15:51:00|32468.1|32448.1|32482.3|32462.3|32482.3|32462.3|32468.1|32448.1|2
1734709870000|2024-12-20 15:51:10|32483.9|32463.9|32482.3|32462.3|32483.9|32463.9|32482.3|32462.3|0
1734709890000|2024-12-20 15:51:30|32479.8|32459.8|32460.6|32420.6|32489.8|32459.8|32444|32416.5|21
1734709910000|2024-12-20 15:51:50|32463.9|32423.9|32464.8|32424.8|32465.6|32425.6|32463.9|32423.9|1
1734709930000|2024-12-20 15:52:10|32465.6|32425.6|32453.1|32433.1|32465.6|32437.3|32453.1|32424.8|8
1734709940000|2024-12-20 15:52:20|32461.5|32421.5|32449|32429|32461.5|32429|32449|32420.6|2
1734709950000|2024-12-20 15:52:30|32452.3|32432.3|32464.8|32424.8|32464.8|32432.3|32452.3|32423.9|2
1734709970000|2024-12-20 15:52:50|32456.4|32436.4|32463.9|32423.9|32463.9|32436.4|32456.4|32423.9|2
1734709980000|2024-12-20 15:53:00|32452.3|32432.3|32427.3|32387.3|32452.3|32432.3|32427.3|32377.3|8
1734709990000|2024-12-20 15:53:10|32429.8|32389.8|32426.5|32386.5|32430.6|32390.6|32426.5|32386.5|1
1734710010000|2024-12-20 15:53:30|32430.6|32390.6|32419|32399|32430.6|32399|32419|32390.6|1
1734710020000|2024-12-20 15:53:40|32418.9|32398.9|32430.6|32390.6|32430.6|32398.9|32418.9|32390.6|0
1734710040000|2024-12-20 15:54:00|32418.9|32398.9|32418.9|32398.9|32430.6|32398.9|32418.9|32390.6|0
1734710050000|2024-12-20 15:54:10|||||||||1
1734710060000|2024-12-20 15:54:20|32423.1|32403.1|32421.4|32401.4|32423.1|32403.1|32421.4|32401.4|4
1734710070000|2024-12-20 15:54:30|32426.4|32386.4|32426.4|32386.4|32426.4|32386.4|32426.4|32386.4|0
1734710080000|2024-12-20 15:54:40|32420.6|32380.6|32398.1|32378.1|32420.6|32380.6|32398.1|32378.1|1
1734710090000|2024-12-20 15:54:50|32403.9|32363.9|32357.3|32337.3|32404.8|32364.8|32357.3|32328.1|27
1734710100000|2024-12-20 15:55:00|32358.2|32338.2|32379.8|32339.8|32379.8|32339.8|32358.2|32333.1|10
1734710110000|2024-12-20 15:55:10|32379|32339|32374.8|32334.8|32379|32339|32374.8|32334.8|0
1734710120000|2024-12-20 15:55:20|32349.9|32309.9|32337.3|32317.3|32349.9|32317.3|32336.5|32305.7|3
1734710130000|2024-12-20 15:55:30|32336.5|32316.5|32333.2|32313.2|32337.3|32317.3|32333.2|32313.2|3
1734710140000|2024-12-20 15:55:40|32327.3|32307.3|32327.3|32307.3|32327.3|32307.3|32327.3|32307.3|3
1734710150000|2024-12-20 15:55:50|32339|32279|32320.7|32280.7|32339|32294|32314|32279|5
1734710160000|2024-12-20 15:56:00|32317.3|32277.3|32319.8|32279.8|32319.8|32291.5|32310.6|32277.3|5
1734710170000|2024-12-20 15:56:10|32320.7|32280.7|32317.3|32297.3|32320.7|32297.3|32317.3|32280.7|2
1734710180000|2024-12-20 15:56:20|32316.5|32296.5|32317.3|32297.3|32317.3|32297.3|32316.5|32296.5|4
1734710190000|2024-12-20 15:56:30|32319|32299|32339.8|32299.8|32339.8|32303.1|32319|32299|2
1734710200000|2024-12-20 15:56:40|32348.1|32308.1|32348.1|32308.1|32348.1|32308.1|32348.1|32308.1|1
1734710210000|2024-12-20 15:56:50|32341.5|32321.5|32350.6|32330.6|32350.6|32330.6|32341.5|32321.5|3
1734710220000|2024-12-20 15:57:00|32359|32319|32334|32314|32359|32319|32334|32314|18
1734710230000|2024-12-20 15:57:10|32332.3|32312.3|32332.3|32312.3|32332.3|32312.3|32332.3|32312.3|0
1734710240000|2024-12-20 15:57:20|32330.6|32310.6|32315.6|32295.6|32330.6|32310.6|32315.6|32295.6|3
1734710260000|2024-12-20 15:57:40|32314|32294|32313.1|32293.1|32314|32294|32313.1|32293.1|0
1734710280000|2024-12-20 15:58:00|||||||||2
1734710290000|2024-12-20 15:58:10|32319|32279|32314|32294|32319|32294|32309.8|32279|9
1734710300000|2024-12-20 15:58:20|32323.9|32303.9|32332.4|32312.4|32332.4|32312.4|32323.9|32303.9|7
1734710310000|2024-12-20 15:58:30|32339.8|32319.8|32346.5|32306.5|32346.5|32320.7|32339|32306.5|2
1734710320000|2024-12-20 15:58:40|32343.2|32303.2|32334|32314|32343.2|32314|32334|32302.3|0
1734710330000|2024-12-20 15:58:50|||||||||1
1734710340000|2024-12-20 15:59:00|32350.6|32310.6|32356.5|32316.5|32368.2|32316.5|32350.6|32308.2|8
1734710350000|2024-12-20 15:59:10|32354.8|32334.8|32353.1|32333.1|32354.8|32334.8|32353.1|32333.1|2
1734710360000|2024-12-20 15:59:20|32369|32329|32366.5|32326.5|32370.6|32334.8|32354.8|32326.5|1
1734710370000|2024-12-20 15:59:30|32367.3|32327.3|32367.3|32327.3|32369|32329|32367.3|32327.3|1
1734710380000|2024-12-20 15:59:40|32370.6|32330.6|32371.5|32331.5|32371.5|32331.5|32370.6|32330.6|1
1734710400000|2024-12-20 16:00:00|32372.3|32332.3|32379|32359|32384.8|32359|32364.8|32332.3|3
1734710410000|2024-12-20 16:00:10|32376.5|32356.5|32378.1|32358.1|32378.1|32358.1|32376.5|32356.5|1
1734710420000|2024-12-20 16:00:20|32376.5|32356.5|32376.5|32356.5|32376.5|32356.5|32376.5|32356.5|0
1734710460000|2024-12-20 16:01:00|32375.6|32355.6|32368.1|32348.1|32375.6|32355.6|32368.1|32348.1|3
1734710470000|2024-12-20 16:01:10|32366.4|32346.4|32366.4|32346.4|32366.4|32346.4|32366.4|32346.4|0
1734710480000|2024-12-20 16:01:20|32365.6|32345.6|32354|32334|32365.6|32345.6|32354|32334|2
1734710500000|2024-12-20 16:01:40|||||||||1
1734710510000|2024-12-20 16:01:50|32352.3|32332.3|32352.3|32332.3|32352.3|32332.3|32352.3|32332.3|0
1734710520000|2024-12-20 16:02:00|32354|32334|32354|32334|32354|32334|32354|32334|7
1734710530000|2024-12-20 16:02:10|32352.3|32332.3|32352.3|32332.3|32352.3|32332.3|32352.3|32332.3|1
1734710540000|2024-12-20 16:02:20|32369|32329|32363.1|32343.1|32375.6|32343.1|32363.1|32329|9
1734710550000|2024-12-20 16:02:30|32350.7|32330.7|32345.6|32325.6|32350.7|32330.7|32345.6|32325.6|2
1734710560000|2024-12-20 16:02:40|||||||||1
1734710590000|2024-12-20 16:03:10|32348.1|32328.1|32348.1|32328.1|32350.6|32330.6|32348.1|32328.1|1
1734710620000|2024-12-20 16:03:40|32346.5|32326.5|32307.3|32287.3|32346.5|32326.5|32307.3|32287.3|13
1734710630000|2024-12-20 16:03:50|32299.8|32279.8|32299.8|32279.8|32299.8|32279.8|32299.8|32279.8|5
1734710640000|2024-12-20 16:04:00|32300.6|32280.6|32314.8|32294.8|32329.8|32294.8|32300.6|32269.8|7
1734710650000|2024-12-20 16:04:10|32317.3|32297.3|32322.3|32282.3|32326.5|32297.3|32317.3|32282.3|1
1734710660000|2024-12-20 16:04:20|32320.6|32280.6|32320.6|32280.6|32320.6|32280.6|32320.6|32280.6|0
1734710680000|2024-12-20 16:04:40|32319|32279|32305.6|32285.6|32319|32285.6|32305.6|32279|0
1734710690000|2024-12-20 16:04:50|32308.1|32288.1|32306.5|32286.5|32308.1|32288.1|32306.5|32286.5|1
1734710700000|2024-12-20 16:05:00|32303.1|32283.1|32325.6|32285.6|32325.6|32289.8|32300.6|32280.6|5
1734710710000|2024-12-20 16:05:10|32330.6|32290.6|32323.1|32303.1|32332.3|32303.1|32323.1|32290.6|1
1734710730000|2024-12-20 16:05:30|32331.5|32291.5|32331.5|32291.5|32331.5|32291.5|32331.5|32291.5|2
1734710740000|2024-12-20 16:05:40|32330.6|32290.6|32311.5|32271.5|32330.6|32290.6|32311.5|32266.4|1
1734710750000|2024-12-20 16:05:50|32303.1|32283.1|32303.1|32283.1|32303.1|32283.1|32303.1|32283.1|0
1734710760000|2024-12-20 16:06:00|32317.2|32297.2|32334|32294|32343.9|32312.3|32317.2|32294|3
1734710770000|2024-12-20 16:06:10|32331.5|32291.5|32317.3|32297.3|32331.5|32299.8|32317.3|32291.5|2
1734710790000|2024-12-20 16:06:30|32315.6|32295.6|32305.6|32285.6|32315.6|32295.6|32305.6|32285.6|6
1734710810000|2024-12-20 16:06:50|32297.3|32277.3|32297.3|32257.3|32297.3|32277.3|32297.3|32257.3|2
1734710820000|2024-12-20 16:07:00|32296.5|32256.5|32274|32254|32296.5|32264|32274|32251.5|4
1734710830000|2024-12-20 16:07:10|32271.5|32251.5|32267.3|32247.3|32271.5|32251.5|32267.3|32247.3|0
1734710840000|2024-12-20 16:07:20|32265.6|32245.6|32264|32244|32267.3|32247.3|32264|32244|3
1734710860000|2024-12-20 16:07:40|32267.3|32247.3|32285.6|32245.6|32285.6|32247.3|32267.3|32245.6|6
1734710870000|2024-12-20 16:07:50|32284.8|32244.8|32329.8|32309.8|32331.4|32311.4|32284.8|32243.9|38
1734710880000|2024-12-20 16:08:00|32328.1|32308.1|32324.7|32304.7|32328.1|32308.1|32324.7|32304.7|0
1734710890000|2024-12-20 16:08:10|32322.2|32302.2|32313.9|32293.9|32322.2|32302.2|32313.9|32293.9|2
1734710910000|2024-12-20 16:08:30|32312.3|32292.3|32319.8|32279.8|32319.8|32292.3|32311.4|32279.8|0
1734710920000|2024-12-20 16:08:40|32308.1|32288.1|32308.1|32288.1|32308.1|32288.1|32308.1|32288.1|0
1734710930000|2024-12-20 16:08:50|32300.6|32280.6|32338.9|32298.9|32338.9|32298.9|32298.9|32278.9|5
1734710950000|2024-12-20 16:09:10|32340.6|32300.6|32340.6|32300.6|32340.6|32300.6|32340.6|32300.6|2
1734710970000|2024-12-20 16:09:30|32339.8|32299.8|32330.6|32290.6|32339.8|32299.8|32330.6|32290.6|0
1734710980000|2024-12-20 16:09:40|32329.8|32289.8|32329.8|32289.8|32329.8|32289.8|32329.8|32289.8|1
1734710990000|2024-12-20 16:09:50|32318.1|32298.1|32318.1|32298.1|32326.4|32298.1|32318.1|32286.4|3
1734711000000|2024-12-20 16:10:00|32318.9|32298.9|32323.9|32303.9|32323.9|32303.9|32318.1|32298.1|5
1734711010000|2024-12-20 16:10:10|32326.4|32306.4|32354.8|32314.8|32354.8|32316.4|32326.4|32306.4|2
1734711020000|2024-12-20 16:10:20|32356.4|32316.4|32368.1|32308.1|32368.1|32316.4|32356.4|32308.1|0
1734711030000|2024-12-20 16:10:30|||||||||1
1734711040000|2024-12-20 16:10:40|32356.4|32316.4|32338.9|32318.9|32368.1|32320.6|32338.9|32308.1|14
1734711050000|2024-12-20 16:10:50|32338.1|32318.1|32339.8|32299.8|32339.8|32318.1|32333.9|32297.3|0
1734711060000|2024-12-20 16:11:00|32351.4|32291.4|32338.9|32318.9|32351.4|32318.9|32338.9|32291.4|0
1734711070000|2024-12-20 16:11:10|32340.6|32320.6|32348.9|32328.9|32348.9|32328.9|32340.6|32320.6|1
1734711100000|2024-12-20 16:11:40|32356.4|32336.4|32358.9|32338.9|32358.9|32338.9|32356.4|32336.4|1
1734711110000|2024-12-20 16:11:50|32363.1|32343.1|32363.9|32343.9|32363.9|32343.9|32363.1|32343.1|5
1734711120000|2024-12-20 16:12:00|32374.7|32334.7|32374.7|32334.7|32374.7|32334.7|32374.7|32334.7|1
1734711140000|2024-12-20 16:12:20|32359.8|32339.8|32359.8|32339.8|32359.8|32339.8|32359.8|32339.8|4
1734711150000|2024-12-20 16:12:30|32358.1|32338.1|32358.1|32338.1|32358.1|32338.1|32358.1|32338.1|1
1734711160000|2024-12-20 16:12:40|32356.4|32336.4|32353.1|32333.1|32365.6|32336.4|32353.1|32325.6|2
1734711170000|2024-12-20 16:12:50|32361.4|32321.4|32360.6|32320.6|32361.4|32321.4|32360.6|32320.6|1
1734711180000|2024-12-20 16:13:00|32348.1|32328.1|32365.6|32345.6|32368.9|32345.6|32347.2|32325.5|6
1734711190000|2024-12-20 16:13:10|32361.4|32341.4|32346.4|32306.4|32361.4|32341.4|32339.7|32306.4|4
1734711210000|2024-12-20 16:13:30|32344.7|32304.7|32332.2|32312.2|32344.7|32312.2|32332.2|32304.7|0
1734711220000|2024-12-20 16:13:40|32335.6|32295.6|32314.7|32294.7|32335.6|32297.2|32314.7|32294.7|2
1734711240000|2024-12-20 16:14:00|32316.4|32296.4|32334.7|32294.7|32334.7|32302.2|32316.4|32290.6|11
1734711250000|2024-12-20 16:14:10|32320.6|32280.6|32317.3|32277.3|32320.6|32280.6|32317.3|32277.3|8
1734711270000|2024-12-20 16:14:30|32312.2|32292.2|32312.2|32292.2|32312.2|32292.2|32312.2|32292.2|0
1734711280000|2024-12-20 16:14:40|||||||||1
1734711300000|2024-12-20 16:15:00|32311.4|32291.4|32311.4|32291.4|32311.4|32291.4|32311.4|32291.4|2
1734711320000|2024-12-20 16:15:20|32309.7|32289.7|32324.7|32304.7|32328.9|32304.7|32308.9|32288.9|4
1734711330000|2024-12-20 16:15:30|32327.2|32307.2|32327.2|32307.2|32327.2|32307.2|32327.2|32307.2|0
1734711340000|2024-12-20 16:15:40|32323.9|32303.9|32326.4|32306.4|32335.6|32306.4|32323.9|32295.6|2
1734711360000|2024-12-20 16:16:00|32355.5|32295.5|32352.1|32312.1|32355.5|32312.1|32352.1|32295.5|5
1734711370000|2024-12-20 16:16:10|32358.9|32318.9|32358.9|32318.9|32358.9|32318.9|32358.9|32318.9|0
1734711390000|2024-12-20 16:16:30|32360.6|32320.6|32364.7|32344.7|32382.2|32347.2|32360.6|32320.6|4
1734711400000|2024-12-20 16:16:40|32366.4|32346.4|32388|32348|32391.4|32358|32366.4|32346.4|3
1734711420000|2024-12-20 16:17:00|32391.4|32351.4|32391.4|32351.4|32391.4|32351.4|32391.4|32351.4|0
1734711430000|2024-12-20 16:17:10|32392.2|32352.2|32392.2|32352.2|32392.2|32352.2|32392.2|32352.2|1
1734711440000|2024-12-20 16:17:20|32378|32358|32383|32343|32383|32358|32378|32343|3
1734711450000|2024-12-20 16:17:30|32378|32338|32361.4|32341.4|32378|32341.4|32359.7|32338|10
1734711460000|2024-12-20 16:17:40|32365.5|32345.5|32365.5|32345.5|32365.5|32345.5|32365.5|32345.5|1
1734711470000|2024-12-20 16:17:50|32370.5|32350.5|32370.5|32350.5|32370.5|32350.5|32370.5|32350.5|0
1734711480000|2024-12-20 16:18:00|32369.7|32349.7|32368.9|32348.9|32369.7|32349.7|32368.9|32348.9|2
1734711490000|2024-12-20 16:18:10|32377.2|32337.2|32431.4|32391.4|32431.4|32398|32377.2|32337.2|10
1734711500000|2024-12-20 16:18:20|32434.7|32394.7|32434.6|32414.6|32449.7|32414.6|32434.6|32389.7|7
1734711510000|2024-12-20 16:18:30|32436.3|32416.3|32447.2|32427.2|32450.5|32427.2|32436.3|32410.5|1
1734711520000|2024-12-20 16:18:40|32458.8|32418.8|32452.2|32432.2|32459.7|32432.2|32449.7|32418.8|2
1734711530000|2024-12-20 16:18:50|32453.8|32433.8|32479.7|32439.7|32479.7|32448|32453.8|32430.5|5
1734711540000|2024-12-20 16:19:00|32471.3|32451.3|32463|32443|32476.3|32451.3|32463|32435.5|6
1734711550000|2024-12-20 16:19:10|32470.5|32430.5|32440.6|32400.6|32470.5|32430.5|32440.6|32400.6|3
1734711560000|2024-12-20 16:19:20|32428.8|32408.8|32428.8|32408.8|32428.8|32408.8|32428.8|32408.8|2
1734711570000|2024-12-20 16:19:30|32433.8|32413.8|32474.7|32434.7|32480.5|32443|32433.8|32413.8|10
1734711580000|2024-12-20 16:19:40|32464.7|32444.7|32464.7|32444.7|32464.7|32444.7|32464.7|32444.7|32
1734711590000|2024-12-20 16:19:50|32465.5|32445.5|32463.8|32443.8|32465.5|32445.5|32463.8|32443.8|0
1734711600000|2024-12-20 16:20:00|32464.7|32444.7|32487.1|32467.1|32487.1|32467.1|32464.7|32444.7|2
1734711610000|2024-12-20 16:20:10|32499.7|32459.7|32496.3|32476.3|32504.7|32476.3|32496.3|32459.7|1
1734711620000|2024-12-20 16:20:20|32497.2|32477.2|32499.7|32479.7|32505.5|32479.7|32497.2|32465.5|0
1734711630000|2024-12-20 16:20:30|32497.2|32477.2|32492.2|32472.2|32497.2|32477.2|32489.7|32469.7|10
1734711640000|2024-12-20 16:20:40|32490.5|32470.5|32488.8|32468.8|32490.5|32470.5|32488.8|32468.8|6
1734711650000|2024-12-20 16:20:50|32487.2|32467.2|32480.5|32440.5|32487.2|32467.2|32472.2|32440.5|14
1734711660000|2024-12-20 16:21:00|32468.8|32448.8|32464.7|32444.7|32468.8|32448.8|32464.7|32444.7|4
1734711670000|2024-12-20 16:21:10|32465.5|32445.5|32475.5|32435.5|32475.5|32445.5|32465.5|32435.5|2
1734711680000|2024-12-20 16:21:20|32474.7|32434.7|32446.3|32426.3|32475.5|32447.2|32446.3|32422.2|21
1734711710000|2024-12-20 16:21:50|32452.2|32392.2|32438.8|32398.8|32452.2|32398.8|32438.8|32390.5|1
1734711720000|2024-12-20 16:22:00|32438|32398|32438|32418|32449.7|32418|32438|32389.7|4
1734711730000|2024-12-20 16:22:10|32463.8|32403.8|32467.1|32427.1|32467.1|32431.3|32449.6|32403.8|7
1734711740000|2024-12-20 16:22:20|32456.3|32436.3|32457.1|32437.1|32469.6|32441.3|32456.3|32429.6|9
1734711760000|2024-12-20 16:22:40|32463.8|32423.8|32463.8|32423.8|32463.8|32423.8|32463.8|32423.8|1
1734711770000|2024-12-20 16:22:50|32463|32423|32434.7|32414.7|32463|32427.1|32434.7|32412.1|5
1734711780000|2024-12-20 16:23:00|32433.8|32413.8|32440.5|32400.5|32440.5|32413.8|32432.1|32400.5|1
1734711790000|2024-12-20 16:23:10|32444.6|32404.6|32444.6|32404.6|32444.6|32404.6|32444.6|32404.6|9
1734711820000|2024-12-20 16:23:40|32432.1|32412.1|32444.6|32404.6|32444.6|32412.1|32432.1|32404.6|0
1734711830000|2024-12-20 16:23:50|32445.5|32405.5|32445.5|32405.5|32445.5|32405.5|32445.5|32405.5|1
1734711840000|2024-12-20 16:24:00|32433|32413|32433|32413|32433|32413|32433|32413|0
1734711850000|2024-12-20 16:24:10|||||||||2
1734711860000|2024-12-20 16:24:20|32440.5|32400.5|32440.5|32400.5|32440.5|32400.5|32440.5|32400.5|16
1734711870000|2024-12-20 16:24:30|32428.8|32408.8|32427.1|32407.1|32428.8|32408.8|32427.1|32407.1|0
1734711890000|2024-12-20 16:24:50|||||||||1
1734711900000|2024-12-20 16:25:00|32423.8|32403.8|32419.7|32379.7|32427.2|32403.8|32418.8|32379.7|48
1734711910000|2024-12-20 16:25:10|32418.8|32378.8|32407.2|32367.2|32418.8|32379.7|32399.7|32367.2|1
1734711920000|2024-12-20 16:25:20|32394.7|32374.7|32395.5|32355.5|32401.4|32374.7|32394.7|32355.5|7
1734711930000|2024-12-20 16:25:30|32403.9|32343.9|32369.7|32349.7|32403.9|32349.7|32369.7|32343.9|1
1734711940000|2024-12-20 16:25:40|32365.5|32345.5|32363.9|32343.9|32365.5|32345.5|32363.9|32343.9|0
1734711950000|2024-12-20 16:25:50|32363.8|32343.8|32363.8|32343.8|32363.8|32343.8|32360.5|32340.5|3
1734711960000|2024-12-20 16:26:00|32364.7|32344.7|32403|32363|32403|32363|32364.7|32344.7|7
1734711970000|2024-12-20 16:26:10|32402.2|32362.2|32402.2|32362.2|32402.2|32362.2|32402.2|32362.2|0
1734712000000|2024-12-20 16:26:40|32389.7|32369.7|32398|32358|32398|32369.7|32389.7|32358|0
1734712010000|2024-12-20 16:26:50|||||||||2
1734712020000|2024-12-20 16:27:00|32394.7|32354.7|32381.3|32361.3|32394.7|32361.3|32381.3|32353.8|1
1734712030000|2024-12-20 16:27:10|32389.7|32349.7|32393.8|32333.8|32393.8|32349.7|32389.7|32333.8|2
1734712050000|2024-12-20 16:27:30|32377.2|32337.2|32378.8|32338.8|32378.8|32338.8|32377.2|32337.2|0
1734712060000|2024-12-20 16:27:40|32366.3|32346.3|32366.3|32346.3|32366.3|32346.3|32366.3|32346.3|1
1734712070000|2024-12-20 16:27:50|32374.7|32334.7|32394.6|32334.6|32394.6|32346.3|32366.3|32334.6|6
1734712080000|2024-12-20 16:28:00|32401.4|32341.4|32418.8|32358.8|32418.8|32358.8|32396.3|32341.4|4
1734712090000|2024-12-20 16:28:10|32408.8|32368.8|32413|32353|32413|32369.7|32407.2|32353|2
1734712100000|2024-12-20 16:28:20|32412.2|32352.2|32412.2|32352.2|32412.2|32352.2|32412.2|32352.2|0
1734712110000|2024-12-20 16:28:30|32398.8|32358.8|32398.8|32358.8|32398.8|32358.8|32398.8|32358.8|0
1734712120000|2024-12-20 16:28:40|32389.7|32369.7|32396.3|32356.3|32397.2|32369.7|32389.7|32356.3|1
1734712130000|2024-12-20 16:28:50|32401.3|32361.3|32397.2|32357.2|32401.3|32361.3|32397.2|32357.2|4
1734712140000|2024-12-20 16:29:00|32385.5|32365.5|32385.5|32365.5|32385.5|32365.5|32385.5|32365.5|5
1734712150000|2024-12-20 16:29:10|32390.5|32350.5|32390.5|32350.5|32390.5|32350.5|32390.5|32350.5|2
1734712180000|2024-12-20 16:29:40|||||||||3
1734712190000|2024-12-20 16:29:50|32391.3|32371.3|32391.3|32371.3|32391.3|32371.3|32391.3|32371.3|1
1734712200000|2024-12-20 16:30:00|32393.9|32373.9|32432.1|32392.1|32432.1|32392.1|32393.9|32362.1|3
1734712210000|2024-12-20 16:30:10|32433|32393|32433|32393|32433|32393|32433|32393|2
1734712220000|2024-12-20 16:30:20|32421.3|32401.3|32433|32393|32433|32401.3|32421.3|32393|0
1734712260000|2024-12-20 16:31:00|32421.3|32401.3|32433|32373|32435.5|32401.3|32421.3|32373|8
1734712270000|2024-12-20 16:31:10|32431.3|32371.3|32430.5|32370.5|32431.3|32371.3|32430.5|32370.5|0
1734712290000|2024-12-20 16:31:30|32413|32373|32413|32373|32413|32373|32413|32373|2
1734712300000|2024-12-20 16:31:40|32409.6|32369.6|32419.6|32399.6|32419.6|32399.6|32404.6|32369.6|7
1734712310000|2024-12-20 16:31:50|32428.8|32388.8|32419.6|32399.6|32428.8|32399.6|32416.3|32388|0
1734712320000|2024-12-20 16:32:00|32421.3|32401.3|32405.5|32385.5|32421.3|32401.3|32405.5|32378.8|1
1734712330000|2024-12-20 16:32:10|32413.8|32373.8|32408.8|32368.8|32413.8|32377.2|32397.2|32368.8|0
1734712350000|2024-12-20 16:32:30|32397.2|32377.2|32398.8|32378.8|32398.8|32378.8|32397.2|32377.2|1
1734712370000|2024-12-20 16:32:50|32397.1|32377.1|32397.1|32377.1|32397.1|32377.1|32397.1|32377.1|0
1734712380000|2024-12-20 16:33:00|32398|32378|32409.6|32389.6|32409.6|32389.6|32397.1|32377.1|8
1734712390000|2024-12-20 16:33:10|32410.5|32390.5|32410.5|32390.5|32410.5|32390.5|32410.5|32390.5|1
1734712420000|2024-12-20 16:33:40|||||||||1
1734712430000|2024-12-20 16:33:50|32418.8|32378.8|32418.8|32378.8|32418.8|32378.8|32418.8|32378.8|4
1734712440000|2024-12-20 16:34:00|32418|32378|32397.1|32357.1|32418|32386.3|32384.6|32357.1|2
1734712460000|2024-12-20 16:34:20|32385.5|32365.5|32389.6|32349.6|32393|32365.5|32385.5|32349.6|3
1734712480000|2024-12-20 16:34:40|32390.5|32350.5|32402.1|32342.1|32402.1|32350.5|32390.5|32342.1|2
1734712490000|2024-12-20 16:34:50|32403|32343|32403|32343|32403|32343|32403|32343|1
1734712500000|2024-12-20 16:35:00|32395.5|32375.5|32406.3|32366.3|32407.1|32375.5|32395.5|32366.3|3
1734712510000|2024-12-20 16:35:10|32393.8|32373.8|32400.4|32380.4|32400.4|32380.4|32393.8|32373.8|1
1734712520000|2024-12-20 16:35:20|32402.1|32382.1|32419.6|32379.6|32428.8|32395.4|32402.1|32368.8|4
1734712530000|2024-12-20 16:35:30|32415.4|32375.4|32403.8|32383.8|32415.4|32383.8|32403.8|32375.4|0
1734712560000|2024-12-20 16:36:00|32405.4|32385.4|32405.4|32385.4|32405.4|32385.4|32405.4|32385.4|2
1734712570000|2024-12-20 16:36:10|32411.3|32391.3|32422.9|32382.9|32422.9|32391.3|32411.3|32382.9|0
1734712590000|2024-12-20 16:36:30|32412.1|32392.1|32430.3|32410.3|32430.3|32410.3|32412.1|32392.1|4
1734712600000|2024-12-20 16:36:40|32436.2|32416.2|32450.4|32430.4|32450.4|32430.4|32436.2|32416.2|1
1734712610000|2024-12-20 16:36:50|32452.9|32432.9|32456.2|32436.2|32456.2|32436.2|32452.9|32432.9|6
1734712620000|2024-12-20 16:37:00|32463.7|32423.7|32454.6|32394.6|32463.7|32430.4|32442.8|32392.9|12
1734712630000|2024-12-20 16:37:10|32455.4|32415.4|32460.4|32420.4|32470.4|32422.9|32455.4|32408.7|1
1734712640000|2024-12-20 16:37:20|32457.9|32417.9|32448.8|32428.8|32460.4|32428.8|32448.8|32416.3|3
1734712650000|2024-12-20 16:37:30|32447.9|32427.9|32465.4|32405.4|32465.4|32427.9|32447.9|32398.8|6
1734712660000|2024-12-20 16:37:40|32466.3|32406.3|32462.9|32422.9|32466.3|32422.9|32459.6|32406.3|3
1734712670000|2024-12-20 16:37:50|32461.3|32421.3|32464.6|32424.6|32464.6|32432.9|32452.1|32420.4|3
1734712690000|2024-12-20 16:38:10|32466.3|32426.3|32464.6|32444.6|32466.3|32444.6|32457.1|32426.3|5
1734712710000|2024-12-20 16:38:30|32467.1|32447.1|32467.1|32447.1|32467.1|32447.1|32467.1|32447.1|0
1734712740000|2024-12-20 16:39:00|32472.1|32452.1|32488.7|32468.7|32488.7|32468.7|32472.1|32452.1|1
1734712750000|2024-12-20 16:39:10|32492.1|32472.1|32542.1|32522.1|32547.1|32522.1|32492.1|32472.1|89
1734712760000|2024-12-20 16:39:20|32544.6|32524.6|32570.4|32530.4|32570.4|32537.9|32544.6|32524.6|22
1734712770000|2024-12-20 16:39:30|32562.1|32542.1|32562.1|32542.1|32562.1|32542.1|32562.1|32542.1|3
1734712780000|2024-12-20 16:39:40|32573.7|32533.7|32573.7|32533.7|32573.7|32533.7|32573.7|32533.7|0
1734712790000|2024-12-20 16:39:50|32579.6|32539.6|32596.3|32536.3|32596.3|32542.9|32579.6|32536.3|1
1734712800000|2024-12-20 16:40:00|32584.6|32544.6|32581.2|32541.2|32584.6|32544.6|32581.2|32541.2|10
1734712810000|2024-12-20 16:40:10|32582.1|32542.1|32579.6|32539.6|32582.1|32542.1|32579.6|32539.6|3
1734712820000|2024-12-20 16:40:20|32572.9|32552.9|32572.9|32552.9|32572.9|32552.9|32572.9|32552.9|4
1734712830000|2024-12-20 16:40:30|32572.1|32552.1|32568.8|32548.8|32580.4|32552.1|32568.8|32540.4|5
1734712840000|2024-12-20 16:40:40|32570.4|32550.4|32570.4|32550.4|32570.4|32550.4|32570.4|32550.4|0
1734712850000|2024-12-20 16:40:50|32565.4|32545.4|32559.6|32539.6|32565.4|32545.4|32559.6|32539.6|11
1734712860000|2024-12-20 16:41:00|32558.7|32538.7|32540.4|32520.4|32564.6|32538.7|32540.4|32517.1|5
1734712870000|2024-12-20 16:41:10|32538.8|32518.8|32531.3|32511.3|32546.3|32518.8|32531.3|32506.3|1
1734712880000|2024-12-20 16:41:20|32530.4|32510.4|32530.4|32510.4|32530.4|32510.4|32530.4|32510.4|0
1734712890000|2024-12-20 16:41:30|32532.1|32512.1|32532.1|32512.1|32532.1|32512.1|32532.1|32512.1|0
1734712900000|2024-12-20 16:41:40|32533.7|32513.7|32550.4|32530.4|32553.7|32530.4|32533.7|32513.7|5
1734712910000|2024-12-20 16:41:50|32551.2|32531.2|32559.6|32539.6|32559.6|32539.6|32551.2|32531.2|6
1734712920000|2024-12-20 16:42:00|32561.2|32541.2|32568.7|32528.7|32569.6|32541.2|32561.2|32528.7|2
1734712930000|2024-12-20 16:42:10|32557.1|32537.1|32557.1|32537.1|32557.1|32537.1|32557.1|32537.1|0
1734712940000|2024-12-20 16:42:20|32564.6|32524.6|32564.6|32524.6|32564.6|32524.6|32564.6|32524.6|1
1734712950000|2024-12-20 16:42:30|||||||||7
1734712960000|2024-12-20 16:42:40|32563.7|32523.7|32557.1|32537.1|32564.6|32537.1|32556.2|32523.7|3
1734712970000|2024-12-20 16:42:50|32556.2|32536.2|32538.7|32498.7|32556.2|32536.2|32538.7|32498.7|2
1734712980000|2024-12-20 16:43:00|32537.9|32497.9|32528.7|32488.7|32537.9|32500.4|32520.4|32488.7|9
1734713000000|2024-12-20 16:43:20|32514.6|32494.6|32543.7|32503.7|32548.7|32503.7|32514.6|32487|7
1734713010000|2024-12-20 16:43:30|32546.2|32506.2|32534.5|32514.5|32546.2|32514.5|32534.5|32506.2|3
1734713040000|2024-12-20 16:44:00|||||||||2
1734713050000|2024-12-20 16:44:10|32541.2|32521.2|32543.7|32503.7|32546.2|32521.2|32541.2|32503.7|3
1734713060000|2024-12-20 16:44:20|32538.7|32498.7|32538.7|32498.7|32538.7|32498.7|32538.7|32498.7|5
1734713070000|2024-12-20 16:44:30|32537.9|32497.9|32537.9|32497.9|32537.9|32497.9|32537.9|32497.9|0
1734713080000|2024-12-20 16:44:40|32534.6|32494.6|32532.9|32492.9|32534.6|32494.6|32532.9|32492.9|2
1734713090000|2024-12-20 16:44:50|32531.2|32491.2|32507.1|32487.1|32532.9|32493.7|32507.1|32487.1|12
1734713100000|2024-12-20 16:45:00|32505.4|32485.4|32527|32487|32527.9|32494.5|32502.9|32476.2|5
1734713110000|2024-12-20 16:45:10|32515.4|32495.4|32517.8|32477.8|32517.8|32495.4|32515.4|32477.8|3
1734713120000|2024-12-20 16:45:20|32507|32467|32502|32482|32507|32482|32500.4|32467|2
1734713130000|2024-12-20 16:45:30|32515.3|32475.3|32509.5|32489.5|32515.3|32489.5|32509.5|32475.3|1
1734713140000|2024-12-20 16:45:40|32510.4|32490.4|32510.4|32490.4|32510.4|32490.4|32510.4|32490.4|0
1734713150000|2024-12-20 16:45:50|32511.2|32491.2|32522.9|32482.9|32522.9|32491.2|32511.2|32482.9|1
1734713160000|2024-12-20 16:46:00|32526.2|32486.2|32512|32492|32527|32494.5|32512|32486.2|8
1734713170000|2024-12-20 16:46:10|32527|32467|32484.5|32464.5|32527|32492|32484.5|32464.5|10
1734713180000|2024-12-20 16:46:20|32492.9|32452.9|32481.2|32441.2|32492.9|32452.9|32464.6|32429.6|18
1734713190000|2024-12-20 16:46:30|32472.9|32452.9|32471.2|32451.2|32472.9|32452.9|32471.2|32451.2|11
1734713200000|2024-12-20 16:46:40|32472.9|32452.9|32501.2|32461.2|32505.4|32472.9|32472.9|32452.9|3
1734713210000|2024-12-20 16:46:50|32500.4|32460.4|32483.7|32443.7|32500.4|32468.7|32483.7|32443.7|5
1734713230000|2024-12-20 16:47:10|32482|32442|32482|32442|32482|32442|32482|32442|0
1734713250000|2024-12-20 16:47:30|32467.9|32447.9|32467.9|32447.9|32467.9|32447.9|32467.9|32447.9|1
1734713260000|2024-12-20 16:47:40|32470.4|32450.4|32483.7|32443.7|32483.7|32450.4|32470.4|32443.7|1
1734713270000|2024-12-20 16:47:50|32485.4|32445.4|32473.7|32453.7|32485.4|32453.7|32473.7|32445.4|0
1734713280000|2024-12-20 16:48:00|32472.9|32452.9|32472.9|32452.9|32472.9|32452.9|32472.9|32452.9|1
1734713290000|2024-12-20 16:48:10|32473.7|32453.7|32473.7|32453.7|32473.7|32453.7|32473.7|32453.7|3
1734713300000|2024-12-20 16:48:20|32472.9|32452.9|32472.9|32452.9|32472.9|32452.9|32472.9|32452.9|0
1734713310000|2024-12-20 16:48:30|32495.4|32455.4|32506.2|32466.2|32517|32470.4|32490.4|32455.4|6
1734713320000|2024-12-20 16:48:40|32504.5|32464.5|32497.9|32477.9|32504.5|32477.9|32496.2|32464.5|2
1734713330000|2024-12-20 16:48:50|32510.4|32470.4|32510.4|32470.4|32510.4|32470.4|32510.4|32470.4|0
1734713340000|2024-12-20 16:49:00|32513.7|32473.7|32511.2|32491.2|32522.9|32491.2|32507|32473.7|54
1734713350000|2024-12-20 16:49:10|32518.7|32478.7|32517|32477|32518.7|32478.7|32513.7|32473.7|12
1734713360000|2024-12-20 16:49:20|32505.4|32485.4|32504.5|32484.5|32513.7|32485.4|32504.5|32472|4
1734713370000|2024-12-20 16:49:30|32507|32487|32504.5|32484.5|32507|32487|32504.5|32484.5|1
1734713390000|2024-12-20 16:49:50|32506.2|32486.2|32503.7|32483.7|32506.2|32486.2|32503.7|32483.7|1
1734713400000|2024-12-20 16:50:00|32502|32482|32472.1|32452.1|32502|32482|32472.1|32448.8|9
1734713410000|2024-12-20 16:50:10|32463.7|32443.7|32462|32422|32467.9|32443.7|32462|32422|1
1734713420000|2024-12-20 16:50:20|32450.3|32430.3|32434.5|32394.5|32450.3|32430.3|32434.5|32394.5|1
1734713430000|2024-12-20 16:50:30|32422.9|32402.9|32397|32377|32434.5|32404.5|32397|32367.8|2
1734713440000|2024-12-20 16:50:40|32398.7|32378.7|32397|32377|32398.7|32378.7|32397|32377|1
1734713460000|2024-12-20 16:51:00|32396.2|32376.2|32396.2|32376.2|32396.2|32376.2|32396.2|32376.2|0
1734713470000|2024-12-20 16:51:10|32395.3|32375.3|32386.2|32366.2|32395.3|32375.3|32386.2|32366.2|4
1734713480000|2024-12-20 16:51:20|32392|32352|32400.4|32340.4|32400.4|32362|32375.3|32340.4|26
1734713490000|2024-12-20 16:51:30|32398.7|32338.7|32398.7|32338.7|32398.7|32338.7|32398.7|32338.7|2
1734713500000|2024-12-20 16:51:40|32382|32342|32382|32342|32382|32342|32382|32342|0
1734713510000|2024-12-20 16:51:50|32381.2|32341.2|32390.3|32350.3|32390.3|32350.3|32381.2|32341.2|4
1734713520000|2024-12-20 16:52:00|32394.5|32354.5|32381.2|32341.2|32399.5|32354.5|32381.2|32337.9|1
1734713530000|2024-12-20 16:52:10|32382.8|32342.8|32379.5|32359.5|32382.8|32359.5|32379.5|32342.8|12
1734713540000|2024-12-20 16:52:20|32382.8|32362.8|32398.7|32358.7|32398.7|32363.7|32381.2|32358.7|0
1734713550000|2024-12-20 16:52:30|32395.3|32355.3|32395.3|32355.3|32395.3|32355.3|32395.3|32355.3|0
1734713560000|2024-12-20 16:52:40|32402.8|32342.8|32383.7|32343.7|32402.8|32347.9|32383.7|32342.8|2
1734713570000|2024-12-20 16:52:50|32382.8|32342.8|32378.7|32338.7|32382.8|32342.8|32378.7|32338.7|1
1734713580000|2024-12-20 16:53:00|32371.2|32351.2|32367|32347|32379.5|32351.2|32367|32339.5|0
1734713590000|2024-12-20 16:53:10|32366.2|32346.2|32377.8|32337.8|32377.8|32350.3|32366.2|32337.8|2
1734713600000|2024-12-20 16:53:20|32365.3|32345.3|32351.2|32331.2|32365.3|32345.3|32351.2|32331.2|1
1734713610000|2024-12-20 16:53:30|32336.2|32316.2|32330.3|32310.3|32336.2|32316.2|32330.3|32310.3|1
1734713620000|2024-12-20 16:53:40|32338.7|32298.7|32337.8|32297.8|32339.5|32299.5|32337.8|32297.8|1
1734713630000|2024-12-20 16:53:50|32332.8|32292.8|32332.8|32292.8|32332.8|32292.8|32332.8|32292.8|0
1734713640000|2024-12-20 16:54:00|32327.8|32287.8|32304.5|32284.5|32327.8|32294.5|32304.5|32284.5|8
1734713650000|2024-12-20 16:54:10|32300.3|32280.3|32302|32262|32302|32280.3|32300.3|32262|5
1734713660000|2024-12-20 16:54:20|32300.3|32260.3|32288.7|32248.7|32300.3|32265.3|32285.3|32248.7|4
1734713680000|2024-12-20 16:54:40|32277|32257|32277|32257|32277|32257|32277|32257|1
1734713690000|2024-12-20 16:54:50|32275.4|32255.4|32260.3|32240.3|32275.4|32255.4|32260.3|32240.3|1
1734713700000|2024-12-20 16:55:00|32258.7|32238.7|32262|32222|32263.6|32238.7|32248.7|32222|5
1734713710000|2024-12-20 16:55:10|32266.2|32226.2|32280.3|32240.3|32280.3|32251.2|32259.5|32226.2|1
1734713720000|2024-12-20 16:55:20|32286.2|32246.2|32284.5|32244.5|32286.2|32246.2|32282.8|32242.8|3
1734713730000|2024-12-20 16:55:30|32282|32242|32262.9|32242.9|32282|32242.9|32262.9|32234.5|1
1734713740000|2024-12-20 16:55:40|32260.4|32240.4|32263.7|32223.7|32263.7|32240.4|32252|32223.7|4
1734713750000|2024-12-20 16:55:50|32267.8|32227.8|32253.7|32233.7|32267.8|32236.2|32253.7|32227.8|2
1734713760000|2024-12-20 16:56:00|32250.4|32230.4|32252|32232|32252|32232|32250.4|32230.4|6
1734713770000|2024-12-20 16:56:10|32250.3|32230.3|32241.2|32201.2|32250.3|32230.3|32237.9|32201.2|4
1734713780000|2024-12-20 16:56:20|32222.9|32202.9|32211.2|32191.2|32231.2|32202.9|32211.2|32184.5|6
1734713790000|2024-12-20 16:56:30|32222.8|32182.8|32221.2|32201.2|32229.5|32201.2|32217.9|32182.8|3
1734713800000|2024-12-20 16:56:40|32222|32202|32227|32207|32227|32207|32222|32202|1
1734713810000|2024-12-20 16:56:50|32240.3|32200.3|32232|32212|32243.7|32212|32232|32200.3|0
1734713820000|2024-12-20 16:57:00|32236.2|32216.2|32242|32222|32242|32222|32236.2|32216.2|7
1734713830000|2024-12-20 16:57:10|32257|32217|32258.7|32218.7|32258.7|32218.7|32257|32217|1
1734713840000|2024-12-20 16:57:20|32257.8|32217.8|32253.7|32213.7|32257.8|32221.2|32241.2|32213.7|2
1734713850000|2024-12-20 16:57:30|32242|32222|32242|32222|32242|32222|32242|32222|0
1734713860000|2024-12-20 16:57:40|32241.2|32221.2|32264.5|32224.5|32264.5|32224.5|32241.2|32221.2|1
1734713870000|2024-12-20 16:57:50|32269.5|32229.5|32262.8|32242.8|32269.5|32242.8|32261.2|32229.5|0
1734713880000|2024-12-20 16:58:00|32281.2|32241.2|32299.4|32259.4|32300.3|32263.6|32281.2|32237|15
1734713890000|2024-12-20 16:58:10|32298.6|32258.6|32266.9|32246.9|32298.6|32264.4|32266.9|32246.9|0
1734713900000|2024-12-20 16:58:20|32265.3|32245.3|32262.8|32242.8|32270.3|32245.3|32261.9|32230.3|1
1734713910000|2024-12-20 16:58:30|32266.9|32246.9|32284.4|32264.4|32284.4|32264.4|32266.9|32246.9|3
1734713920000|2024-12-20 16:58:40|32286.9|32266.9|32287.8|32267.8|32287.8|32267.8|32286.9|32266.9|1
1734713930000|2024-12-20 16:58:50|32286.9|32266.9|32295.3|32255.3|32295.3|32266.9|32286.9|32255.3|2
1734713940000|2024-12-20 16:59:00|32298.6|32258.6|32328.6|32288.6|32328.6|32296.9|32298.6|32255.2|11
1734713950000|2024-12-20 16:59:10|32326.9|32286.9|32321.1|32281.1|32326.9|32286.9|32321.1|32281.1|51
1734713960000|2024-12-20 16:59:20|32319.4|32279.4|32304.4|32284.4|32319.4|32286.1|32304.4|32279.4|1
1734713970000|2024-12-20 16:59:30|32303.6|32283.6|32311.1|32291.1|32319.4|32291.1|32303.6|32272.8|19
1734713980000|2024-12-20 16:59:40|32314.4|32294.4|32318.6|32298.6|32318.6|32298.6|32314.4|32294.4|2
1734713990000|2024-12-20 16:59:50|32314.4|32294.4|32312.7|32272.7|32315.2|32294.4|32308.5|32271.1|20
1734714000000|2024-12-20 17:00:00|32311.1|32271.1|32308.6|32288.6|32316.1|32288.6|32308.6|32271.1|3
1734714010000|2024-12-20 17:00:10|32321.9|32281.9|32300.3|32260.3|32326.9|32285.2|32300.3|32260.3|18
1734714020000|2024-12-20 17:00:20|32296.1|32256.1|32296.1|32256.1|32296.1|32256.1|32296.1|32256.1|1
1734714030000|2024-12-20 17:00:30|32294.4|32254.4|32276.9|32256.9|32294.4|32261.1|32276.9|32254.4|2
1734714040000|2024-12-20 17:00:40|32277.8|32257.8|32281.9|32261.9|32281.9|32261.9|32274.4|32254.4|3
1734714050000|2024-12-20 17:00:50|32282.8|32262.8|32298.6|32258.6|32302.7|32262.8|32282.8|32257.7|1
1734714060000|2024-12-20 17:01:00|||||||||2
1734714070000|2024-12-20 17:01:10|32293.6|32253.6|32276.9|32256.9|32293.6|32261.9|32276.9|32253.6|0
1734714080000|2024-12-20 17:01:20|32278.6|32258.6|32278.6|32258.6|32280.2|32260.2|32278.6|32258.6|2
1734714090000|2024-12-20 17:01:30|||||||||1
1734714100000|2024-12-20 17:01:40|32276.9|32256.9|32276.9|32256.9|32278.6|32258.6|32276.9|32256.9|0
1734714110000|2024-12-20 17:01:50|32276.1|32256.1|32289.4|32249.4|32297.7|32256.1|32271.9|32237.7|3
1734714120000|2024-12-20 17:02:00|32290.2|32250.2|32291.1|32251.1|32291.1|32251.1|32290.2|32250.2|2
1734714130000|2024-12-20 17:02:10|32290.2|32250.2|32290.2|32250.2|32290.2|32250.2|32290.2|32250.2|0
1734714140000|2024-12-20 17:02:20|32288.6|32248.6|32289.4|32249.4|32289.4|32249.4|32288.6|32248.6|1
1734714150000|2024-12-20 17:02:30|32290.3|32250.3|32303.6|32263.6|32303.6|32263.6|32288.6|32248.6|4
1734714160000|2024-12-20 17:02:40|32296.9|32276.9|32306.9|32286.9|32311.1|32286.9|32296.9|32271.1|7
1734714170000|2024-12-20 17:02:50|32313.6|32273.6|32281.1|32261.1|32313.6|32273.6|32278.6|32258.6|10
1734714180000|2024-12-20 17:03:00|32279.4|32259.4|32259.4|32219.4|32281.1|32261.1|32253.6|32219.4|21
1734714190000|2024-12-20 17:03:10|32257.7|32217.7|32257.7|32217.7|32257.7|32217.7|32257.7|32217.7|18
1734714200000|2024-12-20 17:03:20|32250.2|32230.2|32250.2|32230.2|32250.2|32230.2|32250.2|32230.2|0
1734714210000|2024-12-20 17:03:30|32251.1|32231.1|32251.1|32231.1|32251.1|32231.1|32251.1|32231.1|13
1734714220000|2024-12-20 17:03:40|32254.4|32234.4|32283.6|32243.6|32283.6|32251.9|32254.4|32232.7|1
1734714230000|2024-12-20 17:03:50|32284.4|32244.4|32283.6|32243.6|32284.4|32244.4|32283.6|32243.6|1
1734714240000|2024-12-20 17:04:00|32276.1|32256.1|32276.1|32256.1|32276.1|32256.1|32276.1|32256.1|2
1734714250000|2024-12-20 17:04:10|32291.9|32251.9|32291.9|32251.9|32291.9|32251.9|32291.9|32251.9|0
1734714260000|2024-12-20 17:04:20|32293.6|32253.6|32293.6|32253.6|32293.6|32253.6|32293.6|32253.6|0
1734714280000|2024-12-20 17:04:40|32298.6|32258.6|32286.9|32266.9|32298.6|32266.9|32286.9|32258.6|0
1734714290000|2024-12-20 17:04:50|32299.4|32259.4|32299.4|32259.4|32299.4|32267.8|32286.9|32259.4|2
1734714300000|2024-12-20 17:05:00|32300.3|32260.3|32281.9|32241.9|32300.3|32260.3|32281.9|32241.9|5
1734714310000|2024-12-20 17:05:10|32278.6|32238.6|32261.9|32241.9|32288.6|32241.9|32261.9|32225.3|3
1734714320000|2024-12-20 17:05:20|32273.6|32233.6|32259.4|32239.4|32275.2|32239.4|32259.4|32233.6|0
1734714330000|2024-12-20 17:05:30|32267.7|32227.7|32267.7|32227.7|32267.7|32227.7|32267.7|32227.7|3
1734714340000|2024-12-20 17:05:40|32260.2|32240.2|32270.2|32230.2|32271.9|32240.2|32260.2|32230.2|5
1734714350000|2024-12-20 17:05:50|32271|32231|32271|32231|32271|32231|32271|32231|5
1734714360000|2024-12-20 17:06:00|32271.9|32231.9|32271.9|32251.9|32271.9|32251.9|32264.4|32231.9|10
1734714370000|2024-12-20 17:06:10|32280.2|32260.2|32295.2|32255.2|32295.2|32261.9|32280.2|32255.2|2
1734714380000|2024-12-20 17:06:20|32296.9|32256.9|32303.5|32263.5|32303.5|32263.5|32296.9|32256.9|2
1734714390000|2024-12-20 17:06:30|32305.2|32265.2|32303.5|32263.5|32306|32266|32301.9|32261.9|2
1734714400000|2024-12-20 17:06:40|32301.9|32261.9|32276.1|32256.1|32301.9|32266.1|32274.4|32254.4|2
1734714410000|2024-12-20 17:06:50|32275.2|32255.2|32276.1|32256.1|32276.1|32256.1|32275.2|32255.2|1
1734714420000|2024-12-20 17:07:00|32275.2|32255.2|32275.2|32255.2|32275.2|32255.2|32275.2|32255.2|10
1734714430000|2024-12-20 17:07:10|32282.7|32262.7|32295.2|32275.2|32295.2|32275.2|32282.7|32262.7|24
1734714440000|2024-12-20 17:07:20|32306.8|32266.8|32312.7|32272.7|32312.7|32272.7|32306.8|32266.8|0
1734714450000|2024-12-20 17:07:30|32315.2|32295.2|32315.2|32295.2|32315.2|32295.2|32315.2|32295.2|1
1734714460000|2024-12-20 17:07:40|32317.7|32297.7|32330.2|32270.2|32330.2|32297.7|32317.7|32270.2|12
1734714470000|2024-12-20 17:07:50|32329.3|32269.3|32331.8|32311.8|32341.9|32311.8|32329.3|32269.3|12
1734714480000|2024-12-20 17:08:00|32330.2|32310.2|32328.5|32308.5|32330.2|32310.2|32328.5|32308.5|8
1734714490000|2024-12-20 17:08:10|||||||||1
1734714500000|2024-12-20 17:08:20|32331|32311|32345.2|32305.2|32345.2|32311.9|32331|32305.2|12
1734714510000|2024-12-20 17:08:30|32346.8|32306.8|32347.7|32307.7|32347.7|32307.7|32346.8|32306.8|1
1734714520000|2024-12-20 17:08:40|32345.2|32305.2|32347.7|32307.7|32347.7|32307.7|32345.2|32305.2|2
1734714530000|2024-12-20 17:08:50|32346|32306|32346|32306|32346|32306|32345.2|32305.2|1
1734714540000|2024-12-20 17:09:00|32339.3|32319.3|32340.2|32320.2|32342.7|32322.7|32337.7|32317.7|20
1734714550000|2024-12-20 17:09:10|32338.5|32318.5|32353.5|32333.5|32353.5|32333.5|32337.7|32317.7|10
1734714570000|2024-12-20 17:09:30|32356|32336|32361|32341|32361|32341|32356|32336|3
1734714580000|2024-12-20 17:09:40|||||||||2
1734714590000|2024-12-20 17:09:50|32365.2|32345.2|32365.2|32345.2|32365.2|32345.2|32365.2|32345.2|2
1734714600000|2024-12-20 17:10:00|32372.7|32352.7|32372.7|32352.7|32384.3|32357.7|32372.7|32344.3|3
1734714610000|2024-12-20 17:10:10|32381|32341|32380.2|32340.2|32381|32341|32380.2|32340.2|1
1734714620000|2024-12-20 17:10:20|32368.5|32348.5|32367.7|32347.7|32368.5|32348.5|32367.7|32347.7|1
1734714630000|2024-12-20 17:10:30|32365.2|32345.2|32347.7|32327.7|32365.2|32345.2|32347.7|32327.7|3
1734714640000|2024-12-20 17:10:40|32352.7|32332.7|32352.7|32332.7|32352.7|32332.7|32352.7|32332.7|1
1734714650000|2024-12-20 17:10:50|32359.3|32339.3|32375.2|32335.2|32376.8|32339.3|32359.3|32335.2|2
1734714660000|2024-12-20 17:11:00|||||||||2
1734714670000|2024-12-20 17:11:10|32376.8|32336.8|32380.2|32340.2|32380.2|32340.2|32375.2|32335.2|0
1734714680000|2024-12-20 17:11:20|32372.7|32352.7|32372.7|32352.7|32372.7|32352.7|32372.7|32352.7|0
1734714690000|2024-12-20 17:11:30|32371.8|32351.8|32371.8|32351.8|32371.8|32351.8|32371.8|32351.8|0
1734714700000|2024-12-20 17:11:40|32368.5|32348.5|32376|32336|32376|32348.5|32358.5|32336|12
1734714720000|2024-12-20 17:12:00|32409.3|32369.3|32412.7|32372.7|32414.3|32374.3|32409.3|32369.3|17
1734714740000|2024-12-20 17:12:20|32411.8|32371.8|32411.8|32371.8|32411.8|32371.8|32411.8|32371.8|2
1734714750000|2024-12-20 17:12:30|32410.2|32370.2|32407.7|32367.7|32410.2|32370.2|32407.7|32367.7|2
1734714760000|2024-12-20 17:12:40|32412.6|32372.6|32440.9|32420.9|32440.9|32420.9|32403.4|32372.6|32
1734714770000|2024-12-20 17:12:50|32441.8|32421.8|32463.4|32443.4|32466.8|32443.4|32441.8|32421.8|11
1734714780000|2024-12-20 17:13:00|32480.1|32440.1|32480.9|32440.9|32480.9|32440.9|32480.1|32440.1|2
1734714790000|2024-12-20 17:13:10|32480.1|32440.1|32472.6|32432.6|32480.1|32448.4|32468.4|32432.6|4
1734714800000|2024-12-20 17:13:20|32471.8|32431.8|32455.1|32435.1|32471.8|32435.1|32455.1|32410.1|4
1734714810000|2024-12-20 17:13:30|32457.6|32437.6|32457.6|32437.6|32457.6|32437.6|32457.6|32437.6|2
1734714820000|2024-12-20 17:13:40|||||||||1
1734714830000|2024-12-20 17:13:50|32460.1|32440.1|32470.1|32450.1|32484.3|32455.1|32460.1|32438.4|8
1734714840000|2024-12-20 17:14:00|32470.9|32450.9|32475.9|32455.9|32475.9|32455.9|32470.9|32450.9|2
1734714850000|2024-12-20 17:14:10|32475.1|32455.1|32460.9|32440.9|32480.1|32455.1|32460.9|32436.8|11
1734714860000|2024-12-20 17:14:20|||||||||1
1734714870000|2024-12-20 17:14:30|32460.1|32440.1|32457.6|32437.6|32460.1|32440.1|32457.6|32437.6|3
1734714880000|2024-12-20 17:14:40|32458.4|32438.4|32458.4|32438.4|32458.4|32438.4|32458.4|32438.4|0
1734714890000|2024-12-20 17:14:50|32461.7|32441.7|32461.7|32441.7|32461.7|32441.7|32461.7|32441.7|2
1734714900000|2024-12-20 17:15:00|32463.4|32443.4|32479.3|32439.3|32495.1|32446|32463.4|32435.1|4
1734714910000|2024-12-20 17:15:10|32466|32446|32465.1|32445.1|32476|32446|32465.1|32434.3|3
1734714920000|2024-12-20 17:15:20|32473.5|32433.5|32465.1|32445.1|32473.5|32445.1|32465.1|32433.5|1
1734714930000|2024-12-20 17:15:30|32490.9|32430.9|32484.2|32444.2|32490.9|32444.2|32484.2|32430.9|3
1734714940000|2024-12-20 17:15:40|32491.7|32451.7|32491.7|32451.7|32491.7|32451.7|32491.7|32451.7|4
1734714950000|2024-12-20 17:15:50|32496.7|32456.7|32463.4|32443.4|32496.7|32456.7|32463.4|32442.6|10
1734714960000|2024-12-20 17:16:00|32461.7|32441.7|32459.2|32439.2|32461.7|32441.7|32458.4|32438.4|0
1734714980000|2024-12-20 17:16:20|32457.6|32437.6|32459.2|32439.2|32459.2|32439.2|32457.6|32437.6|0
1734714990000|2024-12-20 17:16:30|||||||||1
1734715000000|2024-12-20 17:16:40|||||||||3
1734715010000|2024-12-20 17:16:50|32456.7|32436.7|32460.1|32440.1|32460.1|32440.1|32456.7|32436.7|5
1734715020000|2024-12-20 17:17:00|32475|32435|32486.7|32426.7|32486.7|32435|32475|32426.7|0
1734715030000|2024-12-20 17:17:10|32490.1|32430.1|32498.4|32458.4|32498.4|32458.4|32485|32430.1|0
1734715040000|2024-12-20 17:17:20|32494.2|32454.2|32452.6|32432.6|32494.2|32454.2|32452.6|32432.6|7
1734715050000|2024-12-20 17:17:30|32449.2|32429.2|32438.4|32418.4|32449.2|32429.2|32438.4|32418.4|7
1734715060000|2024-12-20 17:17:40|32419.2|32399.2|32413.4|32393.4|32419.2|32399.2|32407.5|32377.5|5
1734715070000|2024-12-20 17:17:50|32407.6|32387.6|32405.9|32385.9|32416.7|32387.6|32405.9|32374.2|4
1734715080000|2024-12-20 17:18:00|32406.7|32386.7|32399.2|32359.2|32413.4|32386.7|32380.1|32359.2|8
1734715100000|2024-12-20 17:18:20|||||||||3
1734715110000|2024-12-20 17:18:30|32395.9|32355.9|32395.9|32355.9|32395.9|32355.9|32395.9|32355.9|0
1734715120000|2024-12-20 17:18:40|32382.6|32362.6|32366.7|32346.7|32382.6|32362.6|32366.7|32346.7|2
1734715130000|2024-12-20 17:18:50|32373.4|32333.4|32361.7|32341.7|32373.4|32341.7|32361.7|32333.4|2
1734715140000|2024-12-20 17:19:00|32360.9|32340.9|32362.6|32322.6|32367.6|32340.9|32360.9|32321.7|13
1734715150000|2024-12-20 17:19:10|32360.9|32340.9|32362.5|32342.5|32362.5|32342.5|32360.9|32340.9|0
1734715160000|2024-12-20 17:19:20|32377.5|32337.5|32367.6|32347.6|32379.2|32347.6|32367.6|32337.5|2
1734715170000|2024-12-20 17:19:30|32380.1|32340.1|32381.7|32341.7|32381.7|32341.7|32380.1|32340.1|1
1734715180000|2024-12-20 17:19:40|32382.6|32342.6|32395|32355|32395|32355|32382.6|32342.6|5
1734715190000|2024-12-20 17:19:50|32393.4|32353.4|32400.1|32340.1|32400.1|32353.4|32393.4|32340.1|0
1734715210000|2024-12-20 17:20:10|32383.4|32343.4|32396.8|32356.8|32397.6|32360.9|32380.9|32343.4|16
1734715220000|2024-12-20 17:20:20|32389.3|32369.3|32411.7|32391.7|32411.7|32391.7|32389.3|32365.1|9
1734715230000|2024-12-20 17:20:30|32412.6|32392.6|32412.6|32372.6|32425.1|32395.9|32412.6|32365.1|3
1734715240000|2024-12-20 17:20:40|32414.2|32374.2|32430.9|32390.9|32430.9|32390.9|32414.2|32369.2|13
1734715250000|2024-12-20 17:20:50|||||||||14
1734715260000|2024-12-20 17:21:00|32433.4|32393.4|32451.7|32411.7|32453.3|32413.3|32433.4|32393.4|16
1734715270000|2024-12-20 17:21:10|32453.3|32413.3|32449.2|32429.2|32457.5|32429.2|32444.2|32413.3|0
1734715280000|2024-12-20 17:21:20|32460.8|32420.8|32460.8|32420.8|32460.8|32420.8|32460.8|32420.8|7
1734715290000|2024-12-20 17:21:30|32461.7|32421.7|32454.2|32434.2|32461.7|32434.2|32453.3|32421.7|10
1734715300000|2024-12-20 17:21:40|||||||||2
1734715310000|2024-12-20 17:21:50|32456.7|32436.7|32455|32435|32456.7|32436.7|32454.2|32434.2|20
1734715320000|2024-12-20 17:22:00|32456.7|32436.7|32478.4|32438.4|32480|32445|32456.7|32436.7|18
1734715330000|2024-12-20 17:22:10|32480|32440|32499.2|32479.2|32500.1|32479.2|32480|32437.5|14
1734715340000|2024-12-20 17:22:20|32520|32480|32525.8|32485.8|32527.5|32494.2|32513.3|32480|12
1734715350000|2024-12-20 17:22:30|32514.2|32494.2|32503.3|32483.3|32521.7|32494.2|32503.3|32476.7|6
1734715360000|2024-12-20 17:22:40|32505.9|32465.9|32469.2|32449.2|32505.9|32470.9|32469.2|32446.7|22
1734715370000|2024-12-20 17:22:50|32467.6|32447.6|32428.4|32408.4|32467.6|32447.6|32428.4|32400.1|19
1734715380000|2024-12-20 17:23:00|32417.6|32397.6|32390.1|32370.1|32446.7|32425.9|32389.2|32364.2|65
1734715390000|2024-12-20 17:23:10|32388.4|32368.4|32299.2|32239.2|32392.6|32368.4|32296.8|32239.2|72
1734715400000|2024-12-20 17:23:20|32289.3|32229.3|32290.9|32250.9|32290.9|32263.4|32264.3|32229.3|51
1734715410000|2024-12-20 17:23:30|32285.1|32245.1|32258.4|32218.4|32285.1|32260.9|32250.1|32218.4|31
1734715420000|2024-12-20 17:23:40|32250.9|32230.9|32259.2|32239.2|32285.9|32260.1|32250.9|32228.4|39
1734715430000|2024-12-20 17:23:50|32264.2|32244.2|32283.4|32263.4|32297.6|32265.1|32264.2|32244.2|39
1734715440000|2024-12-20 17:24:00|32285.9|32265.9|32342.6|32302.6|32347.6|32314.2|32283.4|32259.2|100
1734715450000|2024-12-20 17:24:10|32332.6|32312.6|32338.4|32318.4|32340.9|32320.9|32305.9|32285.9|54
1734715460000|2024-12-20 17:24:20|32335.1|32315.1|32340|32320|32349.2|32320|32319.2|32289.2|25
1734715470000|2024-12-20 17:24:30|32338.4|32318.4|32341.7|32321.7|32341.7|32321.7|32329.2|32309.2|49
1734715480000|2024-12-20 17:24:40|32343.4|32323.4|32346.7|32326.7|32374.2|32345.9|32343.4|32323.4|28
1734715490000|2024-12-20 17:24:50|32349.2|32329.2|32365|32325|32365|32343.4|32346.7|32325|33
1734715500000|2024-12-20 17:25:00|32352.5|32332.5|32324.2|32284.2|32355.9|32335.9|32316.7|32284.2|21
1734715510000|2024-12-20 17:25:10|32320|32280|32305|32285|32320|32286.7|32305|32280|0
1734715520000|2024-12-20 17:25:20|32304.2|32284.2|32300.9|32280.9|32305|32285|32300.9|32280.9|1
1734715530000|2024-12-20 17:25:30|32298.4|32278.4|32296.7|32276.7|32310|32278.4|32296.7|32268.4|1
1734715540000|2024-12-20 17:25:40|32295.9|32275.9|32283.4|32263.4|32295.9|32275.9|32283.4|32263.4|3
1734715550000|2024-12-20 17:25:50|32281.7|32261.7|32280.9|32260.9|32281.7|32261.7|32280.9|32260.9|0
1734715560000|2024-12-20 17:26:00|32287.5|32267.5|32302.5|32282.5|32311.7|32282.5|32287.5|32267.5|18
1734715570000|2024-12-20 17:26:10|32304.2|32284.2|32302.5|32282.5|32305.9|32285.9|32302.5|32282.5|2
1734715590000|2024-12-20 17:26:30|32305|32285|32304.2|32284.2|32305.9|32285.9|32304.2|32284.2|0
1734715600000|2024-12-20 17:26:40|32302.5|32282.5|32302.5|32282.5|32314.2|32286.7|32302.5|32274.2|3
1734715610000|2024-12-20 17:26:50|32314.2|32274.2|32302.5|32282.5|32314.2|32282.5|32302.5|32274.2|0
1734715620000|2024-12-20 17:27:00|32309.2|32289.2|32302.5|32282.5|32309.2|32289.2|32302.5|32282.5|0
1734715630000|2024-12-20 17:27:10|32299.2|32279.2|32295.8|32275.8|32299.2|32279.2|32295.8|32275.8|3
1734715640000|2024-12-20 17:27:20|32290.9|32270.9|32277.5|32257.5|32290.9|32270.9|32277.5|32257.5|5
1734715660000|2024-12-20 17:27:40|32279.2|32259.2|32278.3|32258.3|32279.2|32259.2|32278.3|32258.3|1
1734715670000|2024-12-20 17:27:50|32279.2|32259.2|32296.7|32276.7|32298.3|32278.3|32279.2|32259.2|12
1734715680000|2024-12-20 17:28:00|32295.8|32275.8|32334.2|32314.2|32334.2|32314.2|32290.8|32270.8|3
1734715690000|2024-12-20 17:28:10|32332.5|32312.5|32333.3|32293.3|32342.5|32312.5|32332.5|32282.5|5
1734715710000|2024-12-20 17:28:30|32334.2|32294.2|32329.2|32309.2|32334.2|32309.2|32319.2|32294.2|1
1734715720000|2024-12-20 17:28:40|32327.5|32307.5|32335.8|32315.8|32335.8|32315.8|32327.5|32307.5|1
1734715730000|2024-12-20 17:28:50|32334.2|32314.2|32335|32315|32335.8|32315.8|32334.2|32314.2|6
1734715740000|2024-12-20 17:29:00|32335.8|32315.8|32334.2|32314.2|32335.8|32315.8|32334.2|32314.2|19
1734715750000|2024-12-20 17:29:10|32330.8|32310.8|32325.8|32305.8|32330.8|32310.8|32325.8|32305.8|1
1734715760000|2024-12-20 17:29:20|32324.2|32304.2|32324.2|32304.2|32324.2|32304.2|32324.2|32304.2|4
1734715770000|2024-12-20 17:29:30|32323.3|32303.3|32315.8|32295.8|32323.3|32303.3|32315.8|32295.8|2
1734715780000|2024-12-20 17:29:40|32312.5|32292.5|32310.8|32290.8|32312.5|32292.5|32310.8|32290.8|2
1734715790000|2024-12-20 17:29:50|32319.2|32279.2|32310.8|32290.8|32319.2|32290.8|32310|32279.2|2
1734715800000|2024-12-20 17:30:00|32305.8|32285.8|32315.8|32295.8|32315.8|32295.8|32305.8|32285.8|6
1734715880000|2024-12-20 17:31:20|32317.5|32297.5|32323.3|32303.3|32323.3|32303.3|32317.5|32297.5|1
1734715890000|2024-12-20 17:31:30|32325|32305|32325|32305|32325|32305|32325|32305|1
1734715910000|2024-12-20 17:31:50|32326.6|32306.6|32330.8|32310.8|32330.8|32310.8|32326.6|32306.6|1
1734715920000|2024-12-20 17:32:00|32329.2|32309.2|32343.3|32303.3|32343.3|32311.7|32329.2|32303.3|0
1734715950000|2024-12-20 17:32:30|32331.7|32311.7|32331.7|32311.7|32331.7|32311.7|32331.7|32311.7|4
1734715960000|2024-12-20 17:32:40|32338.3|32298.3|32324.2|32304.2|32338.3|32308.3|32324.2|32298.3|1
1734715970000|2024-12-20 17:32:50|32323.3|32303.3|32323.3|32303.3|32323.3|32303.3|32323.3|32303.3|0
1734715980000|2024-12-20 17:33:00|32324.2|32304.2|32328.3|32308.3|32328.3|32308.3|32324.2|32304.2|4
1734715990000|2024-12-20 17:33:10|32329.2|32309.2|32330.9|32310.9|32330.9|32310.9|32327.5|32307.5|0
1734716010000|2024-12-20 17:33:30|32330.8|32310.8|32330.8|32310.8|32330.8|32310.8|32330.8|32310.8|0
1734716020000|2024-12-20 17:33:40|32332.5|32312.5|32332.5|32312.5|32332.5|32312.5|32332.5|32312.5|0
1734716030000|2024-12-20 17:33:50|32335|32315|32347.5|32327.5|32347.5|32327.5|32335|32315|2
1734716040000|2024-12-20 17:34:00|32350|32330|32360|32340|32360|32340|32350|32330|5
1734716050000|2024-12-20 17:34:10|32361.7|32341.7|32366.6|32346.6|32381.6|32349.1|32361.7|32341.6|7
1734716060000|2024-12-20 17:34:20|32364.1|32344.1|32347.5|32327.5|32364.1|32344.1|32345.8|32325.8|5
1734716070000|2024-12-20 17:34:30|32345|32325|32347.5|32327.5|32347.5|32327.5|32345|32325|1
1734716080000|2024-12-20 17:34:40|32346.6|32326.6|32346.6|32326.6|32346.6|32326.6|32346.6|32326.6|1
1734716090000|2024-12-20 17:34:50|||||||||1
1734716100000|2024-12-20 17:35:00|32347.5|32327.5|32354.9|32334.9|32354.9|32334.9|32347.5|32327.5|8
1734716110000|2024-12-20 17:35:10|32353.3|32333.3|32353.3|32333.3|32353.3|32333.3|32353.3|32333.3|3
1734716120000|2024-12-20 17:35:20|32352.4|32332.4|32350.8|32330.8|32353.3|32333.3|32350.8|32330.8|2
1734716130000|2024-12-20 17:35:30|32352.4|32332.4|32354.9|32334.9|32355.8|32335.8|32352.4|32332.4|0
1734716140000|2024-12-20 17:35:40|32358.3|32338.3|32365.8|32345.8|32365.8|32345.8|32358.3|32338.3|1
1734716150000|2024-12-20 17:35:50|32364.1|32344.1|32363.3|32343.3|32364.1|32344.1|32363.3|32343.3|1
1734716160000|2024-12-20 17:36:00|32361.6|32341.6|32355.8|32335.8|32361.6|32341.6|32355.8|32335.8|7
1734716200000|2024-12-20 17:36:40|32358.3|32338.3|32358.3|32338.3|32358.3|32338.3|32358.3|32338.3|6
1734716210000|2024-12-20 17:36:50|32369.9|32349.9|32378.3|32358.3|32378.3|32358.3|32369.9|32349.9|0
1734716220000|2024-12-20 17:37:00|32380.8|32360.8|32380.8|32360.8|32380.8|32360.8|32380.8|32360.8|0
1734716230000|2024-12-20 17:37:10|||||||||1
1734716260000|2024-12-20 17:37:40|32375|32355|32371.6|32351.6|32375|32355|32371.6|32351.6|5
1734716270000|2024-12-20 17:37:50||32331.6||32331.6||32331.6||32331.6|2
1734716300000|2024-12-20 17:38:20|32369.9|32329.9|32369.9|32329.9|32369.9|32329.9|32369.9|32329.9|4
1734716310000|2024-12-20 17:38:30|32356.6|32336.6|32356.6|32336.6|32356.6|32336.6|32356.6|32336.6|4
1734716320000|2024-12-20 17:38:40|||||||||1
1734716330000|2024-12-20 17:38:50|32358.3|32338.3|32360|32340|32360|32340|32358.3|32338.3|3
1734716380000|2024-12-20 17:39:40|32359.1|32339.1|32350.8|32330.8|32359.1|32339.1|32350.8|32330.8|1
1734716400000|2024-12-20 17:40:00|32349.9|32329.9|32349.9|32329.9|32349.9|32329.9|32349.9|32329.9|0
1734716420000|2024-12-20 17:40:20|32347.4|32327.4|32347.4|32327.4|32347.4|32327.4|32347.4|32327.4|2
1734716450000|2024-12-20 17:40:50|32349.1|32329.1|32349.9|32329.9|32349.9|32329.9|32349.1|32329.1|0
1734716460000|2024-12-20 17:41:00|||||||||2
1734716490000|2024-12-20 17:41:30|32351.6|32331.6|32350.8|32330.8|32351.6|32331.6|32350.8|32330.8|0
1734716520000|2024-12-20 17:42:00|32352.4|32332.4|32352.4|32332.4|32352.4|32332.4|32352.4|32332.4|0
1734716540000|2024-12-20 17:42:20|32355.7|32335.7|32363.2|32343.2|32363.2|32343.2|32355.7|32335.7|6
1734716550000|2024-12-20 17:42:30|32364.1|32344.1|32364.1|32344.1|32364.1|32344.1|32364.1|32344.1|0
1734716560000|2024-12-20 17:42:40|32374.9|32354.9|32379.9|32359.9|32386.6|32359.9|32374.9|32346.6|2
1734716570000|2024-12-20 17:42:50|32377.4|32357.4|32377.4|32357.4|32377.4|32357.4|32377.4|32357.4|1
1734716600000|2024-12-20 17:43:20|32374.1|32354.1|32374.9|32354.9|32374.9|32354.9|32372.4|32352.4|3
1734716610000|2024-12-20 17:43:30|32375.7|32355.7|32375.7|32355.7|32375.7|32355.7|32375.7|32355.7|2
1734716640000|2024-12-20 17:44:00|32377.4|32357.4|32377.4|32357.4|32377.4|32357.4|32377.4|32357.4|2
1734716650000|2024-12-20 17:44:10|32378.2|32358.2|32395.7|32375.7|32395.7|32375.7|32378.2|32358.2|10
1734716660000|2024-12-20 17:44:20|32397.4|32377.4|32415.7|32375.7|32415.7|32384.1|32397.4|32375.7|4
1734716670000|2024-12-20 17:44:30|32394.1|32374.1|32385.7|32365.7|32394.1|32374.1|32385.7|32365.7|5
1734716680000|2024-12-20 17:44:40|32388.2|32368.2|32390.7|32370.7|32390.7|32370.7|32388.2|32368.2|2
1734716690000|2024-12-20 17:44:50|||||||||1
1734716700000|2024-12-20 17:45:00|32389.9|32369.9|32389.9|32369.9|32389.9|32369.9|32389.9|32369.9|0
1734716740000|2024-12-20 17:45:40|32387.4|32367.4|32387.4|32367.4|32389.9|32369.9|32387.4|32367.4|3
1734716750000|2024-12-20 17:45:50|32388.2|32368.2|32389.9|32369.9|32389.9|32369.9|32388.2|32368.2|2
1734716760000|2024-12-20 17:46:00|32390.7|32370.7|32390.7|32370.7|32390.7|32370.7|32390.7|32370.7|1
1734716770000|2024-12-20 17:46:10|32392.4|32372.4|32389.1|32369.1|32392.4|32372.4|32389.1|32369.1|12
1734716790000|2024-12-20 17:46:30|32388.2|32368.2|32388.2|32368.2|32388.2|32368.2|32388.2|32368.2|0
1734716800000|2024-12-20 17:46:40|32384.9|32364.9|32384.9|32364.9|32384.9|32364.9|32384.9|32364.9|0
1734716820000|2024-12-20 17:47:00|32384|32364|32381.5|32361.5|32384|32364|32379.9|32359.9|8
1734716860000|2024-12-20 17:47:40|32382.4|32362.4|32389|32369|32392.4|32372.4|32382.4|32362.4|2
1734716880000|2024-12-20 17:48:00|||||||||2
1734716900000|2024-12-20 17:48:20|32387.4|32367.4|32387.4|32367.4|32387.4|32367.4|32387.4|32367.4|0
1734716910000|2024-12-20 17:48:30|32386.5|32366.5|32378.2|32338.2|32386.5|32366.5|32374.9|32338.2|10
1734716920000|2024-12-20 17:48:40|||||||||1
1734716940000|2024-12-20 17:49:00|32361.6|32341.6|32361.6|32341.6|32363.3|32343.3|32361.6|32341.6|0
1734716950000|2024-12-20 17:49:10|32355.7|32335.7|32355.7|32335.7|32355.7|32335.7|32355.7|32335.7|1
1734716960000|2024-12-20 17:49:20|32354|32334|32344.9|32304.9|32354|32334|32344.9|32304.9|5
1734716970000|2024-12-20 17:49:30|32336.5|32316.5|32336.5|32316.5|32336.5|32316.5|32336.5|32316.5|0
1734716980000|2024-12-20 17:49:40|32344.9|32304.9|32336.5|32316.5|32344.9|32316.5|32336.5|32304.9|0
1734716990000|2024-12-20 17:49:50|32331.5|32311.5|32328.2|32308.2|32331.5|32311.5|32328.2|32308.2|3
1734717000000|2024-12-20 17:50:00|32326.5|32306.5|32326.5|32306.5|32326.5|32306.5|32326.5|32306.5|0
1734717020000|2024-12-20 17:50:20|32324.9|32304.9|32317.4|32297.4|32324.9|32304.9|32317.4|32297.4|1
1734717030000|2024-12-20 17:50:30|32315.7|32295.7|32319|32279|32319|32295.7|32315.7|32279|1
1734717040000|2024-12-20 17:50:40|32315.7|32275.7|32294.1|32274.1|32315.7|32280.7|32294.1|32274.1|6
1734717060000|2024-12-20 17:51:00|32293.2|32273.2|32300.7|32260.7|32300.7|32273.2|32293.2|32260.7|1
1734717070000|2024-12-20 17:51:10|32288.2|32268.2|32283.2|32263.2|32288.2|32268.2|32282.4|32262.4|3
1734717080000|2024-12-20 17:51:20|32281.6|32261.6|32272.4|32252.4|32281.6|32261.6|32272.4|32252.4|25
1734717090000|2024-12-20 17:51:30|32267.4|32247.4|32265.7|32245.7|32267.4|32247.4|32264.1|32244.1|1
1734717100000|2024-12-20 17:51:40|32261.6|32241.6|32258.2|32238.2|32261.6|32241.6|32258.2|32238.2|3
1734717110000|2024-12-20 17:51:50|32257.4|32237.4|32256.6|32236.6|32257.4|32237.4|32256.6|32236.6|2
1734717120000|2024-12-20 17:52:00|32258.2|32238.2|32271.6|32231.6|32271.6|32239.9|32258.2|32231.6|0
1734717130000|2024-12-20 17:52:10|32259.9|32239.9|32267.4|32227.4|32267.4|32239.9|32259.9|32227.4|0
1734717140000|2024-12-20 17:52:20|32266.5|32226.5|32264.9|32224.9|32266.5|32226.5|32264.9|32224.9|0
1734717150000|2024-12-20 17:52:30|32266.5|32226.5|32262.4|32222.4|32266.5|32226.5|32262.4|32222.4|0
1734717180000|2024-12-20 17:53:00|32249.9|32229.9|32236.5|32216.5|32249.9|32229.9|32234.9|32214.9|1
1734717190000|2024-12-20 17:53:10|32234.9|32214.9|32235.7|32215.7|32236.5|32216.5|32234.9|32214.9|0
1734717200000|2024-12-20 17:53:20|32236.5|32216.5|32231.5|32211.5|32236.5|32216.5|32229.9|32209.9|1
1734717210000|2024-12-20 17:53:30|32233.2|32213.2|32250.7|32210.7|32250.7|32219|32233.2|32205.7|9
1734717230000|2024-12-20 17:53:50|32251.5|32211.5|32251.5|32211.5|32251.5|32211.5|32251.5|32211.5|0
1734717240000|2024-12-20 17:54:00|32252.4|32212.4|32245.7|32225.7|32252.4|32225.7|32245.7|32212.4|0
1734717260000|2024-12-20 17:54:20|32246.5|32226.5|32246.5|32226.5|32246.5|32226.5|32246.5|32226.5|2
1734717270000|2024-12-20 17:54:30|32245.7|32225.7|32245.7|32225.7|32245.7|32225.7|32245.7|32225.7|1
1734717310000|2024-12-20 17:55:10|32250.7|32210.7|32229|32209|32250.7|32213.2|32229|32203.2|3
1734717320000|2024-12-20 17:55:20|32233.2|32213.2|32233.2|32213.2|32233.2|32213.2|32233.2|32213.2|0
1734717330000|2024-12-20 17:55:30|32234.8|32214.8|32238.2|32218.2|32238.2|32218.2|32234.8|32214.8|0
1734717350000|2024-12-20 17:55:50|32249.8|32209.8|32249.8|32209.8|32249.8|32209.8|32249.8|32209.8|0
1734717360000|2024-12-20 17:56:00|32238.2|32218.2|32250.7|32210.7|32250.7|32219|32238.2|32209|2
1734717370000|2024-12-20 17:56:10|32239|32219|32239|32219|32239|32219|32239|32219|0
1734717380000|2024-12-20 17:56:20|32250.7|32210.7|32250.7|32210.7|32250.7|32210.7|32250.7|32210.7|0
1734717390000|2024-12-20 17:56:30|32238.2|32218.2|32238.2|32218.2|32238.2|32218.2|32238.2|32218.2|0
1734717400000|2024-12-20 17:56:40|32239|32219|32243.2|32223.2|32243.2|32223.2|32239|32219|2
1734717420000|2024-12-20 17:57:00|32255.7|32215.7|32255.7|32215.7|32255.7|32215.7|32255.7|32215.7|2
1734717430000|2024-12-20 17:57:10|32244|32224|32243.2|32223.2|32244|32224|32243.2|32223.2|0
1734717440000|2024-12-20 17:57:20|32254.8|32214.8|32254.8|32214.8|32254.8|32214.8|32254.8|32214.8|1
1734717470000|2024-12-20 17:57:50|32240.7|32200.7|32229|32209|32240.7|32213.2|32229|32200.7|3
1734717480000|2024-12-20 17:58:00|32233.2|32213.2|32225.7|32205.7|32233.2|32213.2|32225.7|32205.7|1
1734717490000|2024-12-20 17:58:10|32226.5|32206.5|32231.5|32211.5|32231.5|32211.5|32226.5|32206.5|3
1734717500000|2024-12-20 17:58:20|32232.3|32212.3|32229|32209|32232.3|32212.3|32229|32209|13
1734717560000|2024-12-20 17:59:20|32229.9|32209.9|32234|32214|32234|32214|32229.9|32209.9|5
1734717570000|2024-12-20 17:59:30|||||||||1
1734717580000|2024-12-20 17:59:40|32236.5|32196.5|32217.4|32197.4|32236.5|32201.5|32217.4|32196.5|17
1734717590000|2024-12-20 17:59:50|32227.4|32187.4|32227.4|32187.4|32227.4|32187.4|32227.4|32187.4|2
1734717600000|2024-12-20 18:00:00|32215.7|32195.7|32214.9|32194.9|32215.7|32195.7|32214.9|32194.9|1
1734717610000|2024-12-20 18:00:10|32222.4|32182.4|32222.4|32182.4|32222.4|32182.4|32222.4|32182.4|2
1734717620000|2024-12-20 18:00:20|32214|32194|32216.5|32196.5|32216.5|32196.5|32212.4|32192.4|1
1734717630000|2024-12-20 18:00:30|32218.2|32198.2|32218.2|32198.2|32218.2|32198.2|32218.2|32198.2|1
1734717640000|2024-12-20 18:00:40|32216.5|32196.5|32217.4|32197.4|32217.4|32197.4|32216.5|32196.5|0
1734717650000|2024-12-20 18:00:50|32215.7|32195.7|32214.9|32194.9|32215.7|32195.7|32214.9|32194.9|0
1734717660000|2024-12-20 18:01:00|32223.2|32183.2|32223.2|32183.2|32223.2|32183.2|32223.2|32183.2|1
1734717670000|2024-12-20 18:01:10|32209.9|32189.9|32209.9|32189.9|32209.9|32189.9|32209.9|32189.9|1
1734717680000|2024-12-20 18:01:20|32211.5|32191.5|32211.5|32191.5|32211.5|32191.5|32211.5|32191.5|0
1734717700000|2024-12-20 18:01:40|32208.2|32188.2|32208.2|32188.2|32208.2|32188.2|32208.2|32188.2|1
1734717720000|2024-12-20 18:02:00|32211.5|32191.5|32211.5|32191.5|32213.2|32193.2|32211.5|32191.5|7
1734717730000|2024-12-20 18:02:10|32214|32194|32214|32194|32214|32194|32214|32194|0
1734717740000|2024-12-20 18:02:20|32216.5|32196.5|32216.5|32196.5|32216.5|32196.5|32216.5|32196.5|0
1734717750000|2024-12-20 18:02:30|32217.3|32197.3|32217.3|32197.3|32217.3|32197.3|32217.3|32197.3|0
1734717770000|2024-12-20 18:02:50|||||||||1
1734717810000|2024-12-20 18:03:30|||||||||1
1734717830000|2024-12-20 18:03:50|32218.2|32198.2|32219.8|32199.8|32219.8|32199.8|32218.2|32198.2|1
1734717840000|2024-12-20 18:04:00|32218.2|32198.2|32219.8|32199.8|32219.8|32199.8|32217.3|32197.3|0
1734717890000|2024-12-20 18:04:50|32217.3|32197.3|32216.5|32196.5|32217.3|32197.3|32216.5|32196.5|0
1734717900000|2024-12-20 18:05:00|32214.8|32194.8|32221.5|32201.5|32221.5|32201.5|32214.8|32194.8|13
1734717910000|2024-12-20 18:05:10|32223.1|32203.1|32223.1|32203.1|32223.1|32203.1|32223.1|32203.1|0
1734717920000|2024-12-20 18:05:20|32219.8|32199.8|32220.6|32200.6|32223.1|32203.1|32219.8|32199.8|38
1734717930000|2024-12-20 18:05:30|32221.5|32201.5|32221.5|32201.5|32221.5|32201.5|32219.8|32199.8|3
1734717950000|2024-12-20 18:05:50|32219|32199|32221.5|32201.5|32221.5|32201.5|32219|32199|9
1734717960000|2024-12-20 18:06:00|32226.5|32206.5|32227.3|32207.3|32227.3|32207.3|32226.5|32206.5|1
1734717970000|2024-12-20 18:06:10|32228.1|32208.1|32228.1|32208.1|32228.1|32208.1|32228.1|32208.1|0
1734718010000|2024-12-20 18:06:50|32230.6|32210.6|32230.6|32210.6|32230.6|32210.6|32230.6|32210.6|2
1734718020000|2024-12-20 18:07:00|32231.5|32211.5|32233.1|32213.1|32233.1|32213.1|32231.5|32211.5|1
1734718030000|2024-12-20 18:07:10|32237.3|32217.3|32237.3|32217.3|32237.3|32217.3|32237.3|32217.3|4
1734718040000|2024-12-20 18:07:20|32240.6|32220.6|32243.1|32223.1|32243.1|32223.1|32240.6|32220.6|0
1734718050000|2024-12-20 18:07:30|||||||||1
1734718060000|2024-12-20 18:07:40|32245.6|32225.6|32252.3|32232.3|32253.9|32233.9|32245.6|32225.6|10
1734718070000|2024-12-20 18:07:50|32253.9|32233.9|32259.8|32239.8|32259.8|32239.8|32252.3|32232.3|1
1734718080000|2024-12-20 18:08:00|32260.6|32240.6|32261.5|32241.5|32263.1|32243.1|32260.6|32240.6|1
1734718110000|2024-12-20 18:08:30|32260.6|32240.6|32259|32239|32262.3|32242.3|32259|32239|0
1734718130000|2024-12-20 18:08:50|32258.1|32238.1|32258.1|32238.1|32258.1|32238.1|32258.1|32238.1|2
1734718140000|2024-12-20 18:09:00|32257.3|32237.3|32250.7|32230.7|32257.3|32237.3|32250.7|32230.7|3
1734718150000|2024-12-20 18:09:10|32244|32224|32244|32224|32244|32224|32244|32224|0
1734718200000|2024-12-20 18:10:00|32241.5|32221.5|32241.5|32221.5|32241.5|32221.5|32241.5|32221.5|0
1734718210000|2024-12-20 18:10:10|32243.1|32223.1|32246.4|32226.4|32246.4|32226.4|32243.1|32223.1|2
1734718220000|2024-12-20 18:10:20|32258.1|32218.1|32258.1|32218.1|32258.1|32218.1|32258.1|32218.1|0
1734718230000|2024-12-20 18:10:30|32246.4|32226.4|32247.3|32227.3|32247.3|32227.3|32246.4|32226.4|0
1734718260000|2024-12-20 18:11:00|32255.6|32215.6|32242.3|32222.3|32255.6|32222.3|32242.3|32215.6|6
1734718270000|2024-12-20 18:11:10|32250.6|32210.6|32234|32214|32250.6|32214|32234|32206.5|1
1734718290000|2024-12-20 18:11:30|32231.5|32211.5|32231.5|32211.5|32233.1|32213.1|32231.5|32211.5|1
1734718300000|2024-12-20 18:11:40|32233.1|32213.1|32247.3|32227.3|32247.3|32227.3|32233.1|32213.1|11
1734718320000|2024-12-20 18:12:00|||||||||2
1734718340000|2024-12-20 18:12:20|32259.8|32239.8|32274.7|32234.7|32274.7|32239.8|32259.8|32233.1|5
1734718350000|2024-12-20 18:12:30|32273.1|32233.1|32269.8|32249.8|32273.1|32249.8|32268.1|32233.1|1
1734718360000|2024-12-20 18:12:40|32268.1|32248.1|32268.1|32248.1|32268.1|32248.1|32268.1|32248.1|1
1734718380000|2024-12-20 18:13:00|32267.3|32247.3|32255.6|32235.6|32267.3|32247.3|32255.6|32235.6|2
1734718420000|2024-12-20 18:13:40|||||||||3
1734718440000|2024-12-20 18:14:00|32256.5|32236.5|32258.1|32238.1|32258.1|32238.1|32256.5|32236.5|1
1734718450000|2024-12-20 18:14:10|||||||||4
1734718460000|2024-12-20 18:14:20|32254|32234|32248.1|32228.1|32260.6|32234|32248.1|32220.6|9
1734718470000|2024-12-20 18:14:30|32246.5|32226.5|32244.8|32224.8|32246.5|32226.5|32244.8|32224.8|1
1734718490000|2024-12-20 18:14:50|32240.6|32220.6|32239.8|32219.8|32240.6|32220.6|32239.8|32219.8|1
1734718500000|2024-12-20 18:15:00|32238.1|32218.1|32238.1|32218.1|32238.1|32218.1|32238.1|32218.1|1
1734718510000|2024-12-20 18:15:10|32234.8|32214.8|32234.8|32214.8|32234.8|32214.8|32234.8|32214.8|1
1734718530000|2024-12-20 18:15:30|32233.1|32213.1|32223.9|32203.9|32233.1|32213.1|32223.9|32203.9|5
1734718540000|2024-12-20 18:15:40|32222.3|32202.3|32219.8|32199.8|32222.3|32202.3|32219.8|32199.8|0
1734718550000|2024-12-20 18:15:50|32223.1|32203.1|32223.1|32203.1|32223.1|32203.1|32223.1|32203.1|3
1734718560000|2024-12-20 18:16:00|32228|32208|32245.6|32205.6|32245.6|32217.3|32228|32205.6|3
1734718570000|2024-12-20 18:16:10|32244.8|32204.8|32238.1|32218.1|32244.8|32218.1|32236.4|32204.8|1
1734718580000|2024-12-20 18:16:20|32250.6|32210.6|32247.3|32227.3|32253.9|32227.3|32247.3|32210.6|0
1734718590000|2024-12-20 18:16:30|32246.4|32226.4|32243.1|32223.1|32246.4|32226.4|32243.1|32223.1|3
1734945310000|2024-12-23 09:15:10|32297.3|32277.3|32360.5|32300.5|32360.5|32300.5|32294.1|32265.7|2
1734945320000|2024-12-23 09:15:20|32355.5|32315.5|32349.1|32289.1|32358|32333|32343.9|32289.1|6
1734945330000|2024-12-23 09:15:30|32347.3|32287.3|32323.9|32263.9|32347.3|32287.3|32317.3|32263.9|14
1734945340000|2024-12-23 09:15:40|32313|32253|32251.6|32191.6|32313|32253|32225.1|32191.6|24
1734945350000|2024-12-23 09:15:50|32252.6|32192.6|32238.2|32198.2|32252.6|32203.2|32238.2|32191.6|6
1734945360000|2024-12-23 09:16:00|32218.7|32198.7|32209.8|32149.8|32222.1|32198.7|32190.1|32145.7|20
1734945370000|2024-12-23 09:16:10|32213|32153|32228.2|32168.2|32235.1|32180.3|32213|32153|9
1734945380000|2024-12-23 09:16:20|32227.3|32167.3|32226.6|32166.6|32227.3|32167.3|32216.6|32156.6|8
1734945390000|2024-12-23 09:16:30|32219.1|32159.1|32219.1|32159.1|32219.1|32159.1|32219.1|32159.1|5
1734945400000|2024-12-23 09:16:40|32214.4|32154.4|32166.6|32106.6|32214.4|32154.4|32138.2|32106.6|16
1734945410000|2024-12-23 09:16:50|32162.6|32102.6|32155.3|32095.3|32162.6|32115.1|32124.1|32095.3|17
1734945420000|2024-12-23 09:17:00|32158.5|32098.5|32157.8|32117.8|32169.4|32117.8|32136.9|32085.3|9
1734945430000|2024-12-23 09:17:10|32156.9|32116.9|32159.6|32099.6|32159.6|32116.9|32154.4|32098.7|3
1734945440000|2024-12-23 09:17:20|32158.7|32098.7|32153.1|32093.1|32164.4|32108.7|32148.7|32093.1|12
1734945450000|2024-12-23 09:17:30|32155.6|32095.6|32161.2|32121.2|32161.2|32121.9|32141.9|32095.6|6
1734945460000|2024-12-23 09:17:40|32160.3|32120.3|32153.7|32113.7|32160.3|32120.3|32153.7|32113.7|3
1734945470000|2024-12-23 09:17:50|32152.8|32112.8|32151.2|32111.2|32152.8|32112.8|32151.2|32111.2|1
1734945480000|2024-12-23 09:18:00|32138.7|32118.7|32130.8|32070.8|32138.7|32118.7|32122|32070.4|4
1734945490000|2024-12-23 09:18:10|32119.2|32079.2|32120.8|32080.8|32122.4|32082.4|32119.2|32079.2|3
1734945510000|2024-12-23 09:18:30|32141.9|32081.9|32142.1|32082.1|32146.9|32086.9|32141.9|32081.9|3
1734945520000|2024-12-23 09:18:40|32141.2|32081.2|32124|32064|32141.2|32081.2|32124|32064|9
1734945530000|2024-12-23 09:18:50|32116.6|32056.6|32086.9|32066.9|32116.6|32066.9|32086.9|32056.6|2
1734945540000|2024-12-23 09:19:00|32095.3|32055.3|32108.7|32048.7|32108.7|32055.3|32095.3|32048.7|3
1734945550000|2024-12-23 09:19:10|32106.2|32046.2|32106.2|32046.2|32106.2|32046.2|32106.2|32046.2|0
1734945560000|2024-12-23 09:19:20|32097.8|32057.8|32081.9|32061.9|32097.8|32066.9|32081.9|32057.8|1
1734945570000|2024-12-23 09:19:30|32081|32061|32085.3|32045.3|32089.4|32061|32077.8|32045.3|10
1734945580000|2024-12-23 09:19:40|32086.2|32046.2|32100.7|32060.7|32104.1|32072.3|32086.2|32042.5|4
1734945590000|2024-12-23 09:19:50|32089.1|32069.1|32100.7|32060.7|32100.7|32073.2|32089.1|32060.7|5
1734945600000|2024-12-23 09:20:00|32089.1|32069.1|32087.1|32047.1|32089.1|32069.1|32071.2|32047.1|34
1734945610000|2024-12-23 09:20:10|32079.6|32059.6|32080.5|32060.5|32091.2|32060.5|32079.6|32051.2|6
1734945620000|2024-12-23 09:20:20|32081.5|32061.5|32160.5|32120.5|32160.5|32120.5|32081.5|32054.6|10
1734945630000|2024-12-23 09:20:30|32154.6|32134.6|32169|32129|32169|32140.5|32154.6|32129|1
1734945640000|2024-12-23 09:20:40|32166.2|32126.2|32165.5|32105.5|32166.2|32134.6|32153.7|32105.5|1
1734945650000|2024-12-23 09:20:50|32164.6|32104.6|32164.6|32104.6|32164.6|32104.6|32164.6|32104.6|0
1734945660000|2024-12-23 09:21:00|32158.7|32118.7|32153|32113|32158.7|32118.7|32153|32113|6
1734945670000|2024-12-23 09:21:10|32139|32119|32139|32119|32139|32119|32139|32119|0
1734945680000|2024-12-23 09:21:20|32137.1|32117.1|32144|32104|32144|32117.1|32137.1|32104|2
1734945690000|2024-12-23 09:21:30|32143|32103|32132.1|32112.1|32143|32115.5|32132.1|32103|1
1734945700000|2024-12-23 09:21:40|32131.2|32111.2|32125.5|32085.5|32131.2|32111.2|32125.5|32085.5|8
1734945710000|2024-12-23 09:21:50|32127.1|32087.1|32137.1|32077.1|32137.1|32087.1|32127.1|32077.1|17
1734945730000|2024-12-23 09:22:10|32130.3|32090.3|32130.3|32090.3|32130.3|32090.3|32130.3|32090.3|0
1734945740000|2024-12-23 09:22:20|32131.2|32091.2|32132.1|32092.1|32132.1|32092.1|32131.2|32091.2|0
1734945750000|2024-12-23 09:22:30|32130.5|32090.5|32127.4|32087.4|32130.5|32090.5|32127.4|32087.4|0
1734945760000|2024-12-23 09:22:40|32125.5|32085.5|32107.1|32087.1|32125.5|32091.4|32107.1|32083.9|1
1734945770000|2024-12-23 09:22:50|32104.6|32084.6|32101.2|32081.2|32104.6|32084.6|32101.2|32081.2|0
1734945780000|2024-12-23 09:23:00|32094.6|32074.6|32055.5|32015.5|32094.6|32074.6|32028.7|32007.1|72
1734945790000|2024-12-23 09:23:10|32054.6|32014.6|32052.8|32032.8|32078.4|32032.8|32052.8|32014.6|7
1734945800000|2024-12-23 09:23:20|32055.3|32035.3|32078.9|32018.9|32088|32059.6|32055.3|32018.9|37
1734945810000|2024-12-23 09:23:30|32078|32018|32062.8|32042.8|32078|32042.8|32062.8|32018|6
1734945820000|2024-12-23 09:23:40|32068|32048|32068|32048|32068|32048|32068|32048|1
1734945830000|2024-12-23 09:23:50|32064.6|32044.6|32064.6|32044.6|32064.6|32044.6|32064.6|32044.6|1
1734945840000|2024-12-23 09:24:00|32055.5|32035.5|32092.6|32052.6|32092.6|32058.5|32055.5|32032.4|10
1734945850000|2024-12-23 09:24:10|||||||||4
1734945860000|2024-12-23 09:24:20|32089.9|32049.9|32088.3|32048.3|32089.9|32049.9|32088.3|32048.3|1
1734945870000|2024-12-23 09:24:30|32087.4|32047.4|32083.3|32043.3|32087.4|32047.4|32083.3|32043.3|1
1734945880000|2024-12-23 09:24:40|32082.4|32042.4|32082.4|32042.4|32082.4|32042.4|32082.4|32042.4|0
1734945900000|2024-12-23 09:25:00|32080.8|32040.8|32056|32036|32080.8|32045.1|32056|32036|5
1734945910000|2024-12-23 09:25:10|32068.5|32008.5|32066.9|32006.9|32068.5|32008.5|32066.9|32006.9|0
1734945920000|2024-12-23 09:25:20|32040.6|32020.6|32034.4|32014.4|32040.6|32020.6|32034.4|32014.4|1
1734945930000|2024-12-23 09:25:30|32032.6|32012.6|32056.7|32016.7|32056.7|32016.7|32032.6|32012.6|10
1734945940000|2024-12-23 09:25:40|||||||||1
1734945950000|2024-12-23 09:25:50|32053.3|32013.3|32053.3|32013.3|32053.3|32013.3|32053.3|32013.3|3
1734945960000|2024-12-23 09:26:00|32036.7|32016.7|32037.2|31977.2|32042.2|32016.7|32033.5|31977.2|14
1734945970000|2024-12-23 09:26:10|32036.3|31976.3|32073.5|32033.5|32076.7|32033.5|32021|31976.3|22
1734945980000|2024-12-23 09:26:20|32066.9|32026.9|32140.1|32100.1|32142.6|32112.4|32066|32026.9|10
1734945990000|2024-12-23 09:26:30|32141|32101|32143.5|32083.5|32144.4|32108.3|32128.3|32082.6|8
1734946000000|2024-12-23 09:26:40|32129.2|32089.2|32127.3|32087.3|32129.2|32089.2|32127.3|32087.3|0
1734946010000|2024-12-23 09:26:50|32125.8|32085.8|32125.8|32085.8|32125.8|32085.8|32125.8|32085.8|0
1734946020000|2024-12-23 09:27:00|32126.7|32086.7|32128.9|32068.9|32132.6|32086.7|32124.2|32067.3|0
1734946030000|2024-12-23 09:27:10|32129.8|32069.8|32129.8|32069.8|32129.8|32069.8|32129.8|32069.8|0
1734946040000|2024-12-23 09:27:20|32118.3|32078.3|32118.3|32078.3|32118.3|32078.3|32118.3|32078.3|0
1734946070000|2024-12-23 09:27:50|32126.7|32066.7|32122.3|32102.3|32126.7|32102.3|32119.2|32066.7|10
1734946080000|2024-12-23 09:28:00|32137.1|32117.1|32160.5|32120.5|32160.5|32120.5|32137.1|32117.1|2
1734946090000|2024-12-23 09:28:10|32159.6|32119.6|32186.3|32146.3|32186.3|32146.3|32157.1|32117.1|9
1734946100000|2024-12-23 09:28:20|32195|32155|32208.4|32148.4|32208.4|32155|32195|32148.4|2
1734946110000|2024-12-23 09:28:30|32209.3|32149.3|32182.3|32122.3|32209.3|32162.5|32182.3|32122.3|7
1734946120000|2024-12-23 09:28:40|32163.2|32123.2|32160|32120|32163.2|32123.2|32158.4|32118.4|2
1734946130000|2024-12-23 09:28:50|32168.4|32108.4|32168.4|32108.4|32168.4|32116.8|32156.8|32108.4|2
1734946140000|2024-12-23 09:29:00|32156.8|32116.8|32152.5|32112.5|32168.4|32116.8|32152.5|32108.4|0
1734946150000|2024-12-23 09:29:10|32150.9|32110.9|32150.9|32110.9|32150.9|32110.9|32150.9|32110.9|0
1734946160000|2024-12-23 09:29:20|32158.4|32098.4|32158.4|32098.4|32158.4|32098.4|32158.4|32098.4|0
1734946170000|2024-12-23 09:29:30|32150|32110|32120.9|32100.9|32153.2|32113.2|32120.9|32094.1|4
1734946180000|2024-12-23 09:29:40|32118.2|32098.2|32118.2|32098.2|32118.2|32098.2|32118.2|32098.2|1
1734946190000|2024-12-23 09:29:50|32132.2|32092.2|32148.2|32088.2|32148.2|32093.2|32132.2|32084.7|1
1734946200000|2024-12-23 09:30:00|32148.8|32088.8|32147.9|32087.9|32148.8|32088.8|32147.9|32087.9|1
1734946210000|2024-12-23 09:30:10|32135.4|32095.4|32142|32082|32142.9|32095.4|32135.4|32082|0
1734946220000|2024-12-23 09:30:20|32126.7|32106.7|32131.3|32111.3|32131.3|32111.3|32126.7|32106.7|1
1734946230000|2024-12-23 09:30:30|32145.4|32105.4|32136.3|32096.3|32152|32105.4|32136.3|32087.9|1
1734946240000|2024-12-23 09:30:40|32147|32087|32147|32087|32147|32087|32147|32087|0
1734946250000|2024-12-23 09:30:50|32136.7|32096.7|32148.6|32088.6|32150.2|32096.7|32136.7|32088.6|0
1734946260000|2024-12-23 09:31:00|32150.2|32090.2|32128.6|32088.6|32152.7|32104.5|32122.9|32088.6|2
1734946290000|2024-12-23 09:31:30|32129.5|32089.5|32130.4|32090.4|32130.4|32090.4|32129.5|32089.5|1
1734946300000|2024-12-23 09:31:40|32125.4|32105.4|32145.7|32105.7|32145.7|32105.7|32125.4|32102|1
1734946310000|2024-12-23 09:31:50|32138.8|32118.8|32138.8|32118.8|32138.8|32118.8|32138.8|32118.8|1
1734946320000|2024-12-23 09:32:00|32140.7|32120.7|32140.7|32120.7|32140.7|32120.7|32140.7|32120.7|0
1734946340000|2024-12-23 09:32:20|32143.2|32123.2|32144.1|32124.1|32144.1|32124.1|32143.2|32123.2|0
1734946350000|2024-12-23 09:32:30|32160.4|32120.4|32171.1|32111.1|32171.1|32120.4|32160.4|32111.1|0
1734946360000|2024-12-23 09:32:40|32170.1|32110.1|32151.7|32111.7|32170.1|32118.6|32151.7|32106.1|2
1734946370000|2024-12-23 09:32:50|32149|32109|32128.8|32068.8|32149|32109|32127.9|32068.8|1
1734946380000|2024-12-23 09:33:00|32127.9|32067.9|32107.9|32067.9|32127.9|32077.2|32096.3|32063.8|0
1734946390000|2024-12-23 09:33:10|32108.8|32068.8|32108.8|32068.8|32108.8|32068.8|32108.8|32068.8|0
1734946410000|2024-12-23 09:33:30|32107|32067|32103.8|32063.8|32107|32072.2|32091.3|32062.9|2
1734946420000|2024-12-23 09:33:40|32091.3|32071.3|32110.6|32050.6|32110.6|32072.2|32091.3|32050.6|0
1734946440000|2024-12-23 09:34:00|32098.1|32058.1|32109.7|32049.7|32109.7|32058.1|32098.1|32049.7|0
1734946450000|2024-12-23 09:34:10|32098.1|32058.1|32098.1|32058.1|32098.1|32058.1|32098.1|32058.1|0
1734946460000|2024-12-23 09:34:20|32124|32064|32133.6|32073.6|32143.6|32083.6|32124|32064|12
1734946470000|2024-12-23 09:34:30|32132.6|32072.6|32122.6|32062.6|32132.6|32075.8|32115.8|32062.6|0
1734946490000|2024-12-23 09:34:50|32109.5|32069.5|32109.5|32069.5|32109.5|32069.5|32109.5|32069.5|0
1734946500000|2024-12-23 09:35:00|32107.6|32067.6|32094.7|32034.7|32112|32067.6|32094.7|32034.7|3
1734946510000|2024-12-23 09:35:10|32092.9|32032.9|32087.2|32047.2|32092.9|32047.2|32084.5|32032.9|0
1734946530000|2024-12-23 09:35:30|32085.4|32045.4|32087.2|32047.2|32087.2|32047.2|32085.4|32045.4|0
1734946550000|2024-12-23 09:35:50|32086.3|32046.3|32102|32042|32103.5|32047.9|32086.3|32042|2
1734946560000|2024-12-23 09:36:00|32102.9|32042.9|32102.9|32042.9|32102.9|32042.9|32102.9|32042.9|0
1734946570000|2024-12-23 09:36:10|32091.3|32051.3|32098.8|32038.8|32102.9|32051.3|32091.3|32038.8|3
1734946580000|2024-12-23 09:36:20|32090.4|32050.4|32095.4|32035.4|32098.8|32050.4|32090.4|32035.4|0
1734946600000|2024-12-23 09:36:40|32091.3|32031.3|32069.5|32029.5|32091.3|32031.3|32069.5|32025.6|0
1734946610000|2024-12-23 09:36:50|||||||||2
1734946620000|2024-12-23 09:37:00|32072.2|32032.2|32102|32042|32102|32043.8|32072.2|32032.2|3
1734946630000|2024-12-23 09:37:10|32098.8|32038.8|32079.5|32039.5|32098.8|32042|32079.5|32038.8|0
1734946650000|2024-12-23 09:37:30|32082.6|32022.6|32062|32022|32082.6|32028.5|32062|32022|1
1734946660000|2024-12-23 09:37:40|32056.5|32016.5|32050.1|31990.1|32056.5|32016.5|32050.1|31990.1|5
1734946670000|2024-12-23 09:37:50|32056|31996|32052.2|31992.2|32057|31997|32052.2|31992.2|0
1734946680000|2024-12-23 09:38:00|32049.5|31989.5|32049.5|31989.5|32049.5|31989.5|32049.5|31989.5|0
1734946690000|2024-12-23 09:38:10|32047.6|31987.6|32047.6|31987.6|32047.6|31987.6|32047.6|31987.6|0
1734946740000|2024-12-23 09:39:00|32048.5|31988.5|32048.5|31988.5|32048.5|31988.5|32048.5|31988.5|0
1734946750000|2024-12-23 09:39:10|32059.7|31999.7|32061.3|32001.3|32061.3|32001.3|32059.7|31999.7|4
1734946760000|2024-12-23 09:39:20|32062.9|32002.9|32066.3|32006.3|32066.3|32006.3|32062.9|32002.9|3
1734946770000|2024-12-23 09:39:30|32064.5|32004.5|32061.3|32001.3|32064.5|32004.5|32061.3|32001.3|3
1734946780000|2024-12-23 09:39:40|32039.5|31999.5|32023.5|32003.5|32039.5|32003.5|32023.5|31998.5|0
1734946800000|2024-12-23 09:40:00|32017.2|31997.2|31995.4|31975.4|32017.2|31997.2|31995.4|31975.4|4
1734946810000|2024-12-23 09:40:10|31991.7|31971.7|31968.1|31928.1|31991.7|31971.7|31968.1|31928.1|22
1734946820000|2024-12-23 09:40:20|||||||||1
1734946830000|2024-12-23 09:40:30|31965.6|31925.6|31965.6|31925.6|31965.6|31925.6|31965.6|31925.6|2
1734946850000|2024-12-23 09:40:50|31964.7|31924.7|31961.5|31921.5|31965.6|31925.6|31961.5|31921.5|3
1734946860000|2024-12-23 09:41:00|31965.6|31925.6|31965.6|31925.6|31965.6|31925.6|31965.6|31925.6|1
1734946870000|2024-12-23 09:41:10|31964.7|31924.7|31952.2|31932.2|31964.7|31932.2|31952.2|31920.6|2
1734946880000|2024-12-23 09:41:20|31965.6|31925.6|31965.6|31925.6|31965.6|31925.6|31965.6|31925.6|2
1734946890000|2024-12-23 09:41:30|31972.2|31932.2|31988.1|31928.1|31988.1|31932.2|31972.2|31926.5|0
1734946900000|2024-12-23 09:41:40|31980.6|31920.6|31980.6|31920.6|31980.6|31920.6|31980.6|31920.6|0
1734946910000|2024-12-23 09:41:50|31964|31924|31964|31924|31964|31924|31964|31924|2
1734946930000|2024-12-23 09:42:10|31959|31919|31964.3|31904.3|31964.3|31919|31959|31904.3|21
1734946940000|2024-12-23 09:42:20|31957.9|31897.9|31957.9|31897.9|31957.9|31897.9|31957.9|31897.9|4
1734946950000|2024-12-23 09:42:30|31941.5|31901.5|31929|31909|31941.5|31909.9|31929|31901.5|2
1734946960000|2024-12-23 09:42:40|31927.4|31907.4|31917.2|31897.2|31927.4|31907.4|31917.2|31897.2|18
1734946970000|2024-12-23 09:42:50|31922.4|31882.4|31907.4|31887.4|31922.4|31889.3|31905.9|31882.4|2
1734946980000|2024-12-23 09:43:00|31925.9|31885.9|31924.9|31884.9|31925.9|31885.9|31924.9|31884.9|2
1734946990000|2024-12-23 09:43:10|31910.9|31890.9|31908.4|31888.4|31910.9|31890.9|31908.4|31888.4|0
1734947000000|2024-12-23 09:43:20|31907.4|31887.4|31909|31889|31909|31889|31907.4|31887.4|1
1734947010000|2024-12-23 09:43:30|31923.8|31883.8|31925.6|31885.6|31925.6|31885.6|31922.2|31882.2|0
1734947020000|2024-12-23 09:43:40|31933.5|31893.5|31927.7|31887.7|31937.2|31897.2|31927.7|31887.7|4
1734947050000|2024-12-23 09:44:10|31924.9|31884.9|31924.9|31884.9|31924.9|31884.9|31924.9|31884.9|0
1734947060000|2024-12-23 09:44:20|31909|31889|31913.1|31893.1|31913.1|31893.1|31907.4|31887.4|15
1734947070000|2024-12-23 09:44:30|31919.9|31879.9|31936.5|31896.5|31936.5|31896.5|31913.1|31879.9|2
1734947080000|2024-12-23 09:44:40|31935.6|31895.6|31939.9|31899.9|31939.9|31899.9|31935.6|31895.6|6
1734947090000|2024-12-23 09:44:50|31943.4|31903.4|31972.4|31912.4|31972.4|31920.9|31934.9|31903.4|2
1734947100000|2024-12-23 09:45:00|31964|31924|31974.9|31934.9|31987.4|31934.9|31964|31920.9|0
1734947110000|2024-12-23 09:45:10|31976.5|31936.5|32001.8|31941.8|32001.8|31944.9|31976.5|31936.5|2
1734947120000|2024-12-23 09:45:20|32004.9|31944.9|32008.4|31948.4|32008.4|31948.4|32004.9|31944.9|5
1734947130000|2024-12-23 09:45:30|32011.5|31951.5|31999|31959|32011.5|31959|31999|31951.5|0
1734947140000|2024-12-23 09:45:40|||||||||4
1734947150000|2024-12-23 09:45:50|31982.2|31962.2|31982.2|31962.2|31982.2|31962.2|31982.2|31962.2|0
1734947160000|2024-12-23 09:46:00|31989.9|31949.9|32006.5|31946.5|32006.5|31949.9|31989.9|31944|0
1734947170000|2024-12-23 09:46:10|32004.9|31944.9|31974.9|31934.9|32004.9|31944.9|31974.9|31934.9|1
1734947180000|2024-12-23 09:46:20|31973.3|31933.3|31960.8|31940.8|31973.3|31940.8|31960.8|31933.3|0
1734947190000|2024-12-23 09:46:30|31959|31939|31959|31939|31959|31939|31959|31939|0
1734947200000|2024-12-23 09:46:40|31965.8|31925.8|31962.2|31922.2|31965.8|31925.8|31962.2|31922.2|1
1734947210000|2024-12-23 09:46:50|31963.1|31923.1|31971.5|31911.5|31971.5|31924|31963.1|31911.5|2
1734947220000|2024-12-23 09:47:00|31972.4|31912.4|31966.5|31926.5|31972.4|31926.5|31964|31912.4|1
1734947230000|2024-12-23 09:47:10|||||||||1
1734947240000|2024-12-23 09:47:20|31967.4|31947.4|31988.5|31968.5|31996.9|31968.5|31967.4|31936.9|10
1734947260000|2024-12-23 09:47:40|31989.4|31969.4|31975.6|31955.6|31989.4|31969.4|31975.6|31955.6|26
1734947280000|2024-12-23 09:48:00|31959|31919|31953.1|31913.1|31959|31919|31953.1|31913.1|2
1734947300000|2024-12-23 09:48:20|31965.6|31905.6|31965.6|31905.6|31965.6|31905.6|31965.6|31905.6|0
1734947320000|2024-12-23 09:48:40|31966.5|31906.5|31963.3|31903.3|31966.5|31914.9|31954.9|31903.3|1
1734947330000|2024-12-23 09:48:50|31967.4|31907.4|31967.4|31907.4|31967.4|31907.4|31967.4|31907.4|1
1734947340000|2024-12-23 09:49:00|31974|31914|31974|31914|31974|31914|31974|31914|1
1734947350000|2024-12-23 09:49:10|31974.9|31914.9|31974.9|31914.9|31974.9|31914.9|31974.9|31914.9|0
1734947360000|2024-12-23 09:49:20|31977.4|31917.4|31981.5|31921.5|31981.5|31929.9|31969|31917.4|2
1734947370000|2024-12-23 09:49:30|31975.8|31935.8|31989|31929|31989|31935.8|31975.8|31929|0
1734947380000|2024-12-23 09:49:40|31990.6|31930.6|31989.9|31929.9|31990.6|31930.6|31989|31929|0
1734947390000|2024-12-23 09:49:50|31994.9|31934.9|31997.4|31937.4|31997.4|31937.4|31994.9|31934.9|0
1734947410000|2024-12-23 09:50:10|31999.2|31939.2|31999.2|31939.2|31999.2|31939.2|31999.2|31939.2|0
1734947450000|2024-12-23 09:50:50|31990.6|31970.6|32047.2|31987.2|32048.7|31988.7|31990.6|31970.6|16
1734947460000|2024-12-23 09:51:00|32045.6|31985.6|32044.7|31984.7|32045.6|31985.6|32044.7|31984.7|0
1734947480000|2024-12-23 09:51:20|32036.2|31976.2|32031.2|31971.2|32036.2|31976.2|32031.2|31971.2|0
1734947490000|2024-12-23 09:51:30|32023.7|31963.7|32023.7|31963.7|32023.7|31963.7|32023.7|31963.7|0
1734947500000|2024-12-23 09:51:40|32022.2|31962.2|32022.2|31962.2|32022.2|31962.2|32022.2|31962.2|0
1734947530000|2024-12-23 09:52:10|32021.2|31961.2|32021.2|31961.2|32021.2|31961.2|32021.2|31961.2|0
1734947560000|2024-12-23 09:52:40|32019.6|31959.6|32019.6|31959.6|32019.6|31959.6|32019.6|31959.6|3
1734947570000|2024-12-23 09:52:50|32021.2|31961.2|32027.8|31967.8|32027.8|31967.8|32021.2|31961.2|1
1734947580000|2024-12-23 09:53:00|32036.9|31976.9|32036.9|31976.9|32036.9|31976.9|32036.9|31976.9|1
1734947600000|2024-12-23 09:53:20|32041|31981|32045.3|31985.3|32046.9|31994.4|32034.4|31981|1
1734947610000|2024-12-23 09:53:30|32049.6|31989.6|32049.6|31989.6|32049.6|31989.6|32049.6|31989.6|1
1734947620000|2024-12-23 09:53:40|32052.8|31992.8|32043.5|32003.5|32052.8|32003.5|32043.5|31991.9|0
1734947630000|2024-12-23 09:53:50|32052.8|31992.8|32052.8|31992.8|32052.8|31992.8|32052.8|31992.8|0
1734947640000|2024-12-23 09:54:00|32044.4|32004.4|32051.9|31991.9|32054.4|32004.4|32044.4|31991.9|2
1734947650000|2024-12-23 09:54:10|32051|31991|32050.3|31990.3|32051.9|31991.9|32050.3|31990.3|0
1734947670000|2024-12-23 09:54:30|32046.9|31986.9|32035.3|31995.3|32046.9|31995.3|32035.3|31986.9|1
1734947680000|2024-12-23 09:54:40|32046.9|31986.9|32046.9|31986.9|32046.9|31986.9|32046.9|31986.9|0
1734947690000|2024-12-23 09:54:50|32047.8|31987.8|32047.8|31987.8|32047.8|31987.8|32047.8|31987.8|0
1734947700000|2024-12-23 09:55:00|32046.9|31986.9|32046|31986|32046.9|31986.9|32046|31986|0
1734947710000|2024-12-23 09:55:10|32046.9|31986.9|32046.9|31986.9|32046.9|31986.9|32046.9|31986.9|0
1734947720000|2024-12-23 09:55:20|32044.4|32004.4|32046.9|32006.9|32046.9|32006.9|32044.4|32004.4|1
1734947740000|2024-12-23 09:55:40|32048.5|32008.5|32077.3|32017.3|32077.3|32026.6|32046.6|32008.5|1
1734947760000|2024-12-23 09:56:00|32078.2|32018.2|32086|32026|32086.9|32026.9|32078.2|32018.2|0
1734947770000|2024-12-23 09:56:10|32089.4|32029.4|32091|32031|32091|32031|32089.4|32029.4|0
1734947780000|2024-12-23 09:56:20|32078.5|32038.5|32078.5|32038.5|32078.5|32038.5|32078.5|32038.5|0
1734947800000|2024-12-23 09:56:40|32086.9|32026.9|32085.3|32025.3|32088.5|32028.5|32085.3|32025.3|0
1734947820000|2024-12-23 09:57:00|32084.4|32024.4|32080.3|32020.3|32084.4|32024.4|32080.3|32020.3|0
1734947830000|2024-12-23 09:57:10|32078.7|32018.7|32074.1|32014.1|32078.7|32018.7|32074.1|32014.1|0
1734947850000|2024-12-23 09:57:30|32075.7|32015.7|32077.5|32017.5|32077.5|32017.5|32075.7|32015.7|0
1734947860000|2024-12-23 09:57:40|32079.4|32019.4|32068.9|32048.9|32081|32048.9|32068.9|32019.4|4
1734947870000|2024-12-23 09:57:50|32082|32042|32091|32031|32091|32046.6|32082|32031|0
1734947880000|2024-12-23 09:58:00|32094.4|32034.4|32088.5|32028.5|32094.4|32034.4|32088.5|32028.5|0
1734947920000|2024-12-23 09:58:40|32090|32030|32090|32030|32090|32030|32090|32030|0
1734947930000|2024-12-23 09:58:50|32092.8|32032.8|32093.5|32033.5|32094.4|32034.4|32091.9|32031.9|2
1734947940000|2024-12-23 09:59:00|32094.4|32034.4|32091.9|32031.9|32094.4|32034.4|32091.9|32031.9|0
1734947960000|2024-12-23 09:59:20|32089.1|32029.1|32072.5|32032.5|32089.1|32035.9|32070.9|32029.1|1
1734947970000|2024-12-23 09:59:30|32073.4|32033.4|32045.9|31985.9|32073.4|32033.4|32045.9|31985.9|3
1734947980000|2024-12-23 09:59:40|32045|31985|32045|31985|32045|31985|32045|31985|0
1734948000000|2024-12-23 10:00:00|32045.9|31985.9|32041.9|31981.9|32045.9|31985.9|32041.9|31981.9|0
1734948010000|2024-12-23 10:00:10|32028.4|31988.4|32013.7|31993.7|32028.4|31993.7|32013.7|31988.4|2
1734948030000|2024-12-23 10:00:30|32010.9|31990.9|32010.9|31990.9|32010.9|31990.9|32010.9|31990.9|0
1734948040000|2024-12-23 10:00:40|32024.6|31964.6|32038.2|31978.2|32038.2|31978.2|32024.6|31964.6|1
1734948050000|2024-12-23 10:00:50|32043.4|31983.4|32031.9|31991.9|32043.4|31991.9|32029.4|31983.4|5
1734948060000|2024-12-23 10:01:00|32023.4|32003.4|32064.4|32024.4|32068.4|32024.4|32023.4|32001.9|2
1734948070000|2024-12-23 10:01:10|32065.3|32025.3|32059.4|32039.4|32065.3|32039.4|32059.4|32025.3|1
1734948080000|2024-12-23 10:01:20|32064.6|32024.6|32034.4|32014.4|32064.6|32024.6|32034.4|32014.4|4
1734948090000|2024-12-23 10:01:30|32028|32008|32016.4|31976.4|32033.3|32008|32016.4|31973.3|1
1734948110000|2024-12-23 10:01:50|||||||||1
1734948130000|2024-12-23 10:02:10|32014.6|31974.6|32014.6|31974.6|32014.6|31974.6|32014.6|31974.6|0
1734948210000|2024-12-23 10:03:30|32000.5|31980.5|31997.8|31957.8|32000.5|31980.5|31997.8|31957.8|0
1734948220000|2024-12-23 10:03:40|31995.9|31955.9|31995.9|31955.9|31995.9|31955.9|31995.9|31955.9|0
1734948250000|2024-12-23 10:04:10|31981.8|31921.8|31973.4|31913.4|31981.8|31921.8|31973.4|31913.4|1
1734948260000|2024-12-23 10:04:20|31974.3|31914.3|31971.8|31911.8|31974.3|31914.3|31971.8|31911.8|0
1734948280000|2024-12-23 10:04:40|31967.8|31907.8|31967.8|31907.8|31967.8|31907.8|31967.8|31907.8|0
1734948290000|2024-12-23 10:04:50|31965.9|31905.9|31965.9|31905.9|31965.9|31905.9|31965.9|31905.9|0
1734948300000|2024-12-23 10:05:00|31961.8|31901.8|31958.7|31898.7|31961.8|31901.8|31958.7|31898.7|0
1734948330000|2024-12-23 10:05:30|||||||||3
1734948340000|2024-12-23 10:05:40|31962.1|31902.1|31962.1|31902.1|31962.1|31902.1|31962.1|31902.1|1
1734948350000|2024-12-23 10:05:50|31975.5|31915.5|31983.3|31923.3|31983.3|31923.3|31975.5|31915.5|1
1734948360000|2024-12-23 10:06:00|31989.6|31929.6|31991.2|31931.2|31991.2|31931.2|31989.6|31929.6|0
1734948370000|2024-12-23 10:06:10|31994.6|31934.6|31997.1|31937.1|31998|31938|31994.6|31934.6|0
1734948380000|2024-12-23 10:06:20|31983|31943|31987.1|31927.1|31987.1|31943|31983|31927.1|1
1734948420000|2024-12-23 10:07:00|31980.5|31920.5|31974.6|31914.6|31980.5|31920.5|31974.6|31914.6|1
1734948430000|2024-12-23 10:07:10|31972.8|31912.8|31972.8|31912.8|31972.8|31912.8|31972.8|31912.8|1
1734948440000|2024-12-23 10:07:20|31967.1|31907.1|31933.7|31913.7|31967.1|31913.7|31933.7|31907.1|2
1734948450000|2024-12-23 10:07:30|31938.9|31898.9|31947.1|31907.1|31958.7|31907.1|31938|31898|4
1734948460000|2024-12-23 10:07:40|31944.6|31904.6|31944.6|31904.6|31944.6|31904.6|31944.6|31904.6|0
1734948480000|2024-12-23 10:08:00|31941.4|31901.4|31941.4|31901.4|31941.4|31901.4|31941.4|31901.4|1
1734948510000|2024-12-23 10:08:30|31940.5|31900.5|31938|31898|31946.4|31900.5|31938|31886.4|3
1734948520000|2024-12-23 10:08:40|31946.4|31886.4|31945.5|31885.5|31946.4|31886.4|31945.5|31885.5|0
1734948530000|2024-12-23 10:08:50|31938|31898|31942.1|31902.1|31942.1|31902.1|31938|31898|1
1734948540000|2024-12-23 10:09:00|31950.5|31890.5|31950.5|31890.5|31950.5|31890.5|31950.5|31890.5|0
1734948550000|2024-12-23 10:09:10|31948.9|31888.9|31950.5|31890.5|31950.5|31890.5|31948.9|31888.9|0
1734948570000|2024-12-23 10:09:30|31938.9|31898.9|31938.9|31898.9|31950.5|31898.9|31938.9|31890.5|2
1734948590000|2024-12-23 10:09:50|31938|31898|31938|31898|31938|31898|31938|31898|1
1734948600000|2024-12-23 10:10:00|31938.9|31898.9|31937.1|31897.1|31947.3|31898.9|31937.1|31887.3|0
1734948610000|2024-12-23 10:10:10|31938|31898|31938|31898|31938|31898|31938|31898|0
1734948630000|2024-12-23 10:10:30|31938.9|31898.9|31939.6|31899.6|31939.6|31899.6|31938|31898|5
1734948640000|2024-12-23 10:10:40|31970.5|31910.5|31962.1|31922.1|31970.5|31922.1|31962.1|31910.5|0
1734948650000|2024-12-23 10:10:50|31960.5|31920.5|31948|31928|31960.5|31928|31948|31920.5|1
1734948700000|2024-12-23 10:11:40|||||||||1
1734948710000|2024-12-23 10:11:50|31944.6|31924.6|31946.1|31926.1|31946.1|31926.1|31944.6|31924.6|0
1734948720000|2024-12-23 10:12:00|31947.1|31927.1|31950.5|31910.5|31955.5|31927.1|31943.6|31910.5|1
1734948760000|2024-12-23 10:12:40|31949.6|31909.6|31938|31918|31949.6|31918|31936.4|31909.6|1
1734948770000|2024-12-23 10:12:50|31936.4|31916.4|31938|31918|31938|31918|31936.4|31916.4|0
1734948780000|2024-12-23 10:13:00|31936.4|31916.4|31925.7|31905.7|31944.8|31916.4|31925.7|31901.7|0
1734948790000|2024-12-23 10:13:10|31923.9|31903.9|31923.9|31903.9|31923.9|31903.9|31923.9|31903.9|0
1734948810000|2024-12-23 10:13:30|||||||||1
1734948820000|2024-12-23 10:13:40|31923|31903|31916.4|31896.4|31923|31903|31916.4|31896.4|8
1734948830000|2024-12-23 10:13:50|||||||||1
1734948850000|2024-12-23 10:14:10|||||||||8
1734948870000|2024-12-23 10:14:30|||||||||1
1734948890000|2024-12-23 10:14:50|31918.9|31898.9|31918.9|31898.9|31918.9|31898.9|31918.9|31898.9|1
1734948900000|2024-12-23 10:15:00|31918|31898|31920.5|31900.5|31923|31903|31918|31898|1
1734948910000|2024-12-23 10:15:10|31923.9|31903.9|31923.9|31903.9|31925.5|31905.5|31923.9|31903.9|2
1734948930000|2024-12-23 10:15:30|31925.5|31905.5|31943|31923|31943|31923|31925.5|31905.5|1
1734948950000|2024-12-23 10:15:50|31936.4|31916.4|31929.8|31909.8|31936.4|31916.4|31929.8|31909.8|1
1734948970000|2024-12-23 10:16:10|31923.9|31903.9|31939.5|31899.5|31939.5|31903.9|31923.9|31898|4
1734948980000|2024-12-23 10:16:20|31937|31897|31920.5|31900.5|31937|31900.5|31920.5|31897|2
1734948990000|2024-12-23 10:16:30|31936.4|31896.4|31940.5|31900.5|31940.5|31900.5|31936.4|31896.4|4
1734949000000|2024-12-23 10:16:40|31939.5|31899.5|31928|31908|31939.5|31908|31928|31899.5|1
1734949010000|2024-12-23 10:16:50|||||||||2
1734949030000|2024-12-23 10:17:10|31932.3|31912.3|31941.1|31921.1|31941.1|31921.1|31932.3|31912.3|1
1734949080000|2024-12-23 10:18:00|31950.5|31910.5|31953|31913|31953|31913|31950.5|31910.5|1
1734949090000|2024-12-23 10:18:10|31954.5|31914.5|31941.4|31921.4|31955.5|31923|31938|31911.4|0
1734949110000|2024-12-23 10:18:30|31938|31918|31936.4|31916.4|31938|31918|31936.4|31916.4|0
1734949120000|2024-12-23 10:18:40|31946.4|31906.4|31945.5|31905.5|31946.4|31906.4|31945.5|31905.5|0
1734949140000|2024-12-23 10:19:00|31950.5|31910.5|31950.5|31910.5|31953|31913|31950.5|31910.5|6
1734949160000|2024-12-23 10:19:20|31949.5|31909.5|31949.5|31909.5|31949.5|31909.5|31949.5|31909.5|1
1734949170000|2024-12-23 10:19:30|31934.5|31914.5|31933.6|31913.6|31934.5|31914.5|31932|31912|1
1734949180000|2024-12-23 10:19:40|31934.5|31914.5|31934.5|31914.5|31934.5|31914.5|31934.5|31914.5|1
1734949190000|2024-12-23 10:19:50|||||||||4
1734949200000|2024-12-23 10:20:00|31947|31907|31947|31907|31947|31907|31947|31907|2
1734949210000|2024-12-23 10:20:10|31942|31922|31942|31922|31942|31922|31942|31922|6
1734949220000|2024-12-23 10:20:20|31953.6|31913.6|31953.6|31913.6|31953.6|31913.6|31953.6|31913.6|0
1734949230000|2024-12-23 10:20:30|31942|31922|31942|31922|31942|31922|31942|31922|1
1734949240000|2024-12-23 10:20:40|31946.1|31926.1|31946.1|31926.1|31946.1|31926.1|31946.1|31926.1|0
1734949250000|2024-12-23 10:20:50|31947.7|31927.7|31948.6|31928.6|31948.6|31928.6|31947.7|31927.7|2
1734949280000|2024-12-23 10:21:20|31953.4|31933.4|31957|31937|31957|31937|31953.4|31933.4|0
1734949300000|2024-12-23 10:21:40|31976.5|31936.5|31976.5|31936.5|31976.5|31936.5|31976.5|31936.5|0
1734949310000|2024-12-23 10:21:50|31987|31947|31987|31947|31987|31947|31987|31947|0
1734949350000|2024-12-23 10:22:30|31992|31952|32003.6|31963.6|32009.5|31966.1|31992|31944.5|1
1734949360000|2024-12-23 10:22:40|31995.2|31975.2|32026.8|31966.8|32026.8|31975.2|31995.2|31963.1|2
1734949370000|2024-12-23 10:22:50|32024.3|31984.3|32024.3|31984.3|32024.3|31984.3|32024.3|31984.3|0
1734949380000|2024-12-23 10:23:00|32025.2|31985.2|32026.8|31986.8|32026.8|31986.8|32025.2|31985.2|1
1734949390000|2024-12-23 10:23:10|32019.9|31999.9|32030.4|31970.4|32030.4|31999.9|32019.9|31970.4|4
1734949420000|2024-12-23 10:23:40|32023.6|31963.6|32020.2|31960.2|32023.6|31963.6|32020.2|31960.2|1
1734949480000|2024-12-23 10:24:40|32021.1|31961.1|32021.1|31961.1|32021.1|31961.1|32021.1|31961.1|0
1734949500000|2024-12-23 10:25:00|32000.4|31940.4|32000.4|31940.4|32000.4|31940.4|32000.4|31940.4|2
1734949510000|2024-12-23 10:25:10|32005.4|31945.4|32005.4|31945.4|32005.4|31945.4|32005.4|31945.4|0
1734949520000|2024-12-23 10:25:20|32004.5|31944.5|32004.5|31944.5|32004.5|31944.5|32004.5|31944.5|0
1734949540000|2024-12-23 10:25:40|32006.1|31946.1|32005.4|31945.4|32007.9|31947.9|32005.4|31945.4|0
1734949550000|2024-12-23 10:25:50|31988.8|31948.8|31979.3|31959.3|31988.8|31959.3|31979.3|31946.1|1
1734949560000|2024-12-23 10:26:00|31980.2|31960.2|31997.9|31977.9|31997.9|31977.9|31980.2|31953.6|2
1734949570000|2024-12-23 10:26:10|32027.9|31967.9|32027|31987|32032.7|31987|32024.5|31967.9|0
1734949580000|2024-12-23 10:26:20|32028.6|31988.6|32048.3|32008.3|32048.3|32009.5|32021.1|31988.6|1
1734949590000|2024-12-23 10:26:30|32049.9|32009.9|32049.9|32009.9|32049.9|32009.9|32049.9|32009.9|0
1734949600000|2024-12-23 10:26:40|32041.5|32021.5|32042.4|32022.4|32042.4|32022.4|32041.5|32021.5|0
1734949610000|2024-12-23 10:26:50|32050.8|32010.8|32057|31997|32057|32010.8|32050.8|31997|2
1734949620000|2024-12-23 10:27:00|32053.3|31993.3|32053.3|31993.3|32053.3|31993.3|32053.3|31993.3|0
1734949630000|2024-12-23 10:27:10|32048.3|31988.3|32048.3|31988.3|32048.3|31988.3|32048.3|31988.3|1
1734949640000|2024-12-23 10:27:20|32022|32002|32022|32002|32022|32002|32022|32002|0
1734949650000|2024-12-23 10:27:30|32019.2|31999.2|32019.2|31999.2|32019.2|31999.2|32019.2|31999.2|0
1734949680000|2024-12-23 10:28:00|32018.3|31998.3|32025.4|31965.4|32026.7|31998.3|32018.3|31965.4|1
1734949690000|2024-12-23 10:28:10|32010.2|31970.2|32008.6|31968.6|32010.2|31970.2|32008.6|31968.6|0
1734949700000|2024-12-23 10:28:20|32007.7|31967.7|32011.1|31971.1|32011.1|31971.1|32007.7|31967.7|1
1734949710000|2024-12-23 10:28:30|32038.6|31978.6|32038.6|31978.6|32038.6|31978.6|32038.6|31978.6|0
1734949730000|2024-12-23 10:28:50|32042.7|31982.7|32030.2|31990.2|32042.7|31990.2|32030.2|31981.7|2
1734949760000|2024-12-23 10:29:20|32042.7|31982.7|32055.8|31995.8|32055.8|32011.1|32031.1|31982.7|0
1734949770000|2024-12-23 10:29:30|32059.2|31999.2|32062.7|32002.7|32062.7|32002.7|32059.2|31999.2|0
1734949780000|2024-12-23 10:29:40|32064.5|32004.5|32064.5|32004.5|32064.5|32004.5|32064.5|32004.5|0
1734949810000|2024-12-23 10:30:10|32065.2|32025.2|32064.2|32024.2|32065.2|32025.2|32064.2|32024.2|2
1734949820000|2024-12-23 10:30:20|32063.3|32023.3|32059.2|31999.2|32063.3|32023.3|32059.2|31999.2|3
1734949850000|2024-12-23 10:30:50|32055.8|31995.8|32054.9|31994.9|32055.8|31995.8|32054.9|31994.9|0
1734949870000|2024-12-23 10:31:10|32055.8|31995.8|32055.8|31995.8|32055.8|31995.8|32055.8|31995.8|0
1734949890000|2024-12-23 10:31:30|32056.7|31996.7|32059.2|31999.2|32059.2|31999.2|32056.7|31996.7|0
1734949900000|2024-12-23 10:31:40|32062|32002|32062|32002|32062|32002|32062|32002|0
1734949920000|2024-12-23 10:32:00|32064.5|32004.5|32066.1|32006.1|32066.1|32006.1|32064.5|32004.5|0
1734949930000|2024-12-23 10:32:10|32064.2|32004.2|32065.1|32005.1|32065.1|32005.1|32064.2|32004.2|1
1734949950000|2024-12-23 10:32:30|32066.1|32006.1|32066.1|32006.1|32066.1|32006.1|32066.1|32006.1|0
1734949960000|2024-12-23 10:32:40|32071.1|32011.1|32065.8|32025.8|32071.1|32025.8|32065.8|32011.1|2
1734949970000|2024-12-23 10:32:50|32068.6|32028.6|32060.1|32040.1|32068.6|32040.1|32060.1|32028.6|1
1734950000000|2024-12-23 10:33:20|32062.6|32042.6|32097.1|32037.1|32097.1|32047.6|32062.6|32037.1|3
1734950010000|2024-12-23 10:33:30|32103.6|32043.6|32096.7|32056.7|32103.6|32056.7|32096.7|32043.6|0
1734950020000|2024-12-23 10:33:40|32093.3|32073.3|32132.6|32072.6|32132.6|32079.5|32093.3|32072.6|15
1734950030000|2024-12-23 10:33:50|32133.6|32073.6|32134.5|32074.5|32134.5|32074.5|32133.6|32073.6|7
1734950050000|2024-12-23 10:34:10|32135.4|32075.4|32127.9|32087.9|32135.4|32087.9|32127.9|32075.4|0
1734950070000|2024-12-23 10:34:30|32145.1|32085.1|32147|32087|32147|32087|32145.1|32085.1|4
1734950080000|2024-12-23 10:34:40|32150.4|32090.4|32149.5|32089.5|32150.4|32090.4|32145.4|32085.4|4
1734950100000|2024-12-23 10:35:00|32151.3|32091.3|32157.9|32097.9|32157.9|32097.9|32151.3|32091.3|1
1734950110000|2024-12-23 10:35:10|32159.5|32099.5|32159.5|32099.5|32159.5|32099.5|32159.5|32099.5|0
1734950140000|2024-12-23 10:35:40|32147|32107|32128.8|32088.8|32147|32107|32128.8|32080.4|1
1734950150000|2024-12-23 10:35:50|32127.9|32087.9|32127.6|32087.6|32136.3|32087.9|32127.6|32074.5|2
1734950160000|2024-12-23 10:36:00|32130.4|32090.4|32131.3|32091.3|32131.3|32091.3|32130.4|32090.4|1
1734950190000|2024-12-23 10:36:30|32124.5|32104.5|32124.5|32104.5|32124.5|32104.5|32124.5|32104.5|0
1734950220000|2024-12-23 10:37:00|32131.3|32091.3|32134.5|32074.5|32143.5|32092.9|32130.1|32074.5|0
1734950230000|2024-12-23 10:37:10|32136|32076|32136|32076|32136|32076|32136|32076|0
1734950260000|2024-12-23 10:37:40|32122.9|32082.9|32122.9|32082.9|32122.9|32082.9|32122.9|32082.9|0
1734950270000|2024-12-23 10:37:50|32120.4|32080.4|32081.8|32021.8|32120.4|32080.4|32077.6|32021.8|5
1734950280000|2024-12-23 10:38:00|32077.2|32017.2|32071.3|32011.3|32077.2|32017.2|32071.3|32011.3|0
1734950300000|2024-12-23 10:38:20|32072.9|32012.9|32072.9|32012.9|32072.9|32012.9|32071.3|32011.3|0
1734950310000|2024-12-23 10:38:30|32071.3|32011.3|32067.9|32007.9|32071.3|32011.3|32067.9|32007.9|0
1734950320000|2024-12-23 10:38:40|32065.4|32005.4|32050.4|32010.4|32065.4|32013.8|32050.4|32005.4|0
1734950330000|2024-12-23 10:38:50|||||||||1
1734950350000|2024-12-23 10:39:10|32060.4|32000.4|32060.4|32000.4|32060.4|32000.4|32060.4|32000.4|0
1734950360000|2024-12-23 10:39:20|32048.8|32008.8|32048.8|32008.8|32048.8|32008.8|32048.8|32008.8|0
1734950370000|2024-12-23 10:39:30|32047.9|32007.9|32047.9|32007.9|32047.9|32007.9|32047.9|32007.9|0
1734950390000|2024-12-23 10:39:50|32048.8|32008.8|32086.9|32026.9|32086.9|32026.9|32048.8|32008.8|1
1734950400000|2024-12-23 10:40:00|32088.8|32028.8|32097.2|32037.2|32097.2|32037.2|32088.8|32028.8|0
1734950410000|2024-12-23 10:40:10|32101.3|32041.3|32097.9|32057.9|32104.4|32057.9|32097.9|32041.3|0
1734950430000|2024-12-23 10:40:30|32099.7|32059.7|32105.4|32065.4|32105.4|32065.4|32099.7|32059.7|1
1734950440000|2024-12-23 10:40:40|32110.6|32050.6|32108.1|32048.1|32110.6|32050.6|32108.1|32048.1|1
1734950450000|2024-12-23 10:40:50|32095|32055|32082.9|32022.9|32095|32055|32082.9|32022.9|1
1734950470000|2024-12-23 10:41:10|32081.3|32021.3|32081.3|32021.3|32081.3|32021.3|32081.3|32021.3|1
1734950480000|2024-12-23 10:41:20|32082.9|32022.9|32082.9|32022.9|32082.9|32022.9|32082.9|32022.9|0
1734950490000|2024-12-23 10:41:30|32083.8|32023.8|32083.8|32023.8|32083.8|32023.8|32083.8|32023.8|0
1734950520000|2024-12-23 10:42:00|32081.3|32021.3|32081.3|32021.3|32081.3|32021.3|32081.3|32021.3|0
1734950530000|2024-12-23 10:42:10|32083.8|32023.8|32077.2|32017.2|32083.8|32023.8|32077.2|32017.2|0
1734950540000|2024-12-23 10:42:20|32075.6|32015.6|32071.5|32011.5|32075.6|32015.6|32071.5|32011.5|3
1734950550000|2024-12-23 10:42:30|32068.8|32008.8|32068.8|32008.8|32068.8|32008.8|32068.8|32008.8|0
1734950610000|2024-12-23 10:43:30|32052.2|32012.2|32051.3|32011.3|32052.2|32012.2|32051.3|32011.3|4
1734950620000|2024-12-23 10:43:40|||||||||2
1734950650000|2024-12-23 10:44:10|32054.7|32014.7|32054.7|32014.7|32054.7|32014.7|32054.7|32014.7|0
1734950720000|2024-12-23 10:45:20|32049.4|32029.4|32049.4|32029.4|32049.4|32029.4|32049.4|32029.4|2
1734950730000|2024-12-23 10:45:30|32052.2|32032.2|32050.6|32030.6|32059|32032.2|32048.8|32019|0
1734950740000|2024-12-23 10:45:40|32057.2|32037.2|32057.2|32037.2|32057.2|32037.2|32057.2|32037.2|3
1734950790000|2024-12-23 10:46:30|32059.7|32039.7|32059.7|32039.7|32059.7|32039.7|32059.7|32039.7|1
1734950820000|2024-12-23 10:47:00|32057.2|32037.2|32057.2|32037.2|32057.2|32037.2|32057.2|32037.2|1
1734950840000|2024-12-23 10:47:20|32061.5|32021.5|32061.5|32021.5|32061.5|32021.5|32061.5|32021.5|0
1734950860000|2024-12-23 10:47:40|32059.7|32019.7|32059.7|32019.7|32059.7|32019.7|32059.7|32019.7|0
1734950920000|2024-12-23 10:48:40|32057.2|32017.2|32054.9|32014.9|32057.2|32017.2|32054.9|32014.9|0
1734950940000|2024-12-23 10:49:00|32054|32014|32054|32014|32054|32025.6|32045.6|32014|0
1734950980000|2024-12-23 10:49:40|32059.7|32019.7|32059.7|32019.7|32059.7|32019.7|32059.7|32019.7|5
1734951000000|2024-12-23 10:50:00|32058.7|32018.7|32058.7|32038.7|32058.7|32038.7|32058.7|32018.7|2
1734951010000|2024-12-23 10:50:10|32081.2|32041.2|32083.7|32043.7|32083.7|32043.7|32081.2|32041.2|1
1734951020000|2024-12-23 10:50:20|32091.2|32051.2|32091.2|32051.2|32091.2|32051.2|32091.2|32051.2|0
1734951050000|2024-12-23 10:50:50|32089.7|32049.7|32089.7|32049.7|32089.7|32049.7|32089.7|32049.7|0
1734951060000|2024-12-23 10:51:00|32088.7|32048.7|32088.7|32048.7|32088.7|32048.7|32088.7|32048.7|2
1734951080000|2024-12-23 10:51:20|||||||||6
1734951090000|2024-12-23 10:51:30|32091.5|32051.5|32106.5|32046.5|32106.5|32051.5|32091.5|32046.5|0
1734951110000|2024-12-23 10:51:50|32117.2|32057.2|32115.3|32055.3|32117.2|32057.2|32115.3|32055.3|1
1734951120000|2024-12-23 10:52:00|32117.2|32057.2|32111.9|32071.9|32120.3|32071.9|32111.9|32057.2|0
1734951130000|2024-12-23 10:52:10|32112.8|32072.8|32113.7|32073.7|32113.7|32073.7|32112.8|32072.8|1
1734951140000|2024-12-23 10:52:20|32112.2|32072.2|32111.2|32071.2|32112.2|32072.2|32111.2|32071.2|0
1734951150000|2024-12-23 10:52:30|32116.2|32076.2|32116.2|32076.2|32116.2|32076.2|32116.2|32076.2|0
1734951170000|2024-12-23 10:52:50|32111.2|32071.2|32111.2|32071.2|32111.2|32071.2|32111.2|32071.2|1
1734951180000|2024-12-23 10:53:00|32108.5|32068.5|32108.5|32068.5|32108.5|32068.5|32108.5|32068.5|0
1734951190000|2024-12-23 10:53:10|32095.1|32075.1|32102.8|32062.8|32102.8|32075.1|32095.1|32062.8|0
1734951200000|2024-12-23 10:53:20|32110.3|32050.3|32108.7|32048.7|32110.3|32050.3|32108.7|32048.7|0
1734951230000|2024-12-23 10:53:50|32110.3|32050.3|32098.7|32058.7|32110.3|32058.7|32098.7|32050.3|0
1734951240000|2024-12-23 10:54:00|32101.2|32061.2|32109.6|32089.6|32109.6|32089.6|32101.2|32061.2|2
1734951250000|2024-12-23 10:54:10|32114.2|32094.2|32156.9|32136.9|32156.9|32136.9|32114.2|32094.2|1
1734951270000|2024-12-23 10:54:30|32172.8|32132.8|32193.7|32173.7|32198.7|32173.7|32172.8|32132.8|25
1734951280000|2024-12-23 10:54:40|32192.8|32172.8|32192.8|32172.8|32195.3|32175.3|32192.8|32172.8|0
1734951300000|2024-12-23 10:55:00|32191.9|32171.9|32200.3|32160.3|32200.3|32171.9|32191.9|32160.3|3
1734951310000|2024-12-23 10:55:10|32206.2|32146.2|32192.8|32152.8|32206.2|32152.8|32192.8|32145.3|0
1734951350000|2024-12-23 10:55:50|32189.4|32149.4|32189.4|32149.4|32189.4|32149.4|32189.4|32149.4|0
1734951360000|2024-12-23 10:56:00|32188.5|32148.5|32188.5|32148.5|32188.5|32148.5|32188.5|32148.5|0
1734951370000|2024-12-23 10:56:10|32176.9|32156.9|32176.9|32156.9|32176.9|32156.9|32176.9|32156.9|0
1734951380000|2024-12-23 10:56:20|32180.3|32140.3|32167.8|32147.8|32180.3|32147.8|32167.8|32140.3|0
1734951390000|2024-12-23 10:56:30|32166|32146|32166|32146|32166|32146|32166|32146|0
1734951400000|2024-12-23 10:56:40|32171.2|32131.2|32148.7|32128.7|32171.2|32131.2|32148.7|32121.2|1
1734951410000|2024-12-23 10:56:50|32152.8|32112.8|32152.8|32112.8|32152.8|32112.8|32152.8|32112.8|1
1734951430000|2024-12-23 10:57:10|32170.7|32110.7|32172.3|32112.3|32172.3|32112.3|32170.7|32110.7|1
1734951440000|2024-12-23 10:57:20|32186|32126|32188.5|32128.5|32188.5|32128.5|32186|32126|0
1734951450000|2024-12-23 10:57:30|32189.4|32129.4|32189.4|32129.4|32189.4|32129.4|32189.4|32129.4|0
1734951460000|2024-12-23 10:57:40|32191|32131|32191|32131|32191|32131|32191|32131|0
1734951470000|2024-12-23 10:57:50|32193.7|32133.7|32196.2|32136.2|32196.2|32136.2|32193.7|32133.7|2
1734951520000|2024-12-23 10:58:40|32195.3|32135.3|32195.3|32135.3|32195.3|32135.3|32195.3|32135.3|1
1734951550000|2024-12-23 10:59:10|32196.9|32136.9|32191.9|32151.9|32196.9|32151.9|32191.9|32136.9|3
1734951580000|2024-12-23 10:59:40|32194.4|32154.4|32187.8|32167.8|32194.4|32167.8|32187.8|32154.4|3
1734951590000|2024-12-23 10:59:50|32203.2|32183.2|32203.2|32183.2|32203.2|32183.2|32203.2|32183.2|3
1734951600000|2024-12-23 11:00:00|32214.2|32194.2|32275.9|32235.9|32278.4|32235.9|32214.2|32194.2|6
1734951610000|2024-12-23 11:00:10|32276.9|32236.9|32288.4|32228.4|32288.4|32236.9|32276.9|32228.4|1
1734951620000|2024-12-23 11:00:20|32275.9|32255.9|32289.1|32269.1|32289.1|32269.1|32275.9|32255.9|7
1734951630000|2024-12-23 11:00:30|32290.9|32270.9|32290.9|32270.9|32290.9|32270.9|32290.9|32270.9|1
1734951640000|2024-12-23 11:00:40|32278.4|32258.4|32276.9|32256.9|32278.4|32258.4|32276.9|32256.9|1
1734951650000|2024-12-23 11:00:50|32278.7|32258.7|32295|32255|32295|32258.7|32277.8|32254.1|1
1734951660000|2024-12-23 11:01:00|32295.9|32255.9|32295.9|32255.9|32295.9|32255.9|32295.9|32255.9|0
1734951670000|2024-12-23 11:01:10|32307.5|32247.5|32302.8|32242.8|32307.5|32262.5|32302.5|32242.8|16
1734951680000|2024-12-23 11:01:20|32301.2|32241.2|32294.1|32234.1|32301.2|32241.2|32294.1|32234.1|0
1734951690000|2024-12-23 11:01:30|32291.6|32231.6|32291.6|32231.6|32291.6|32231.6|32291.6|32231.6|0
1734951700000|2024-12-23 11:01:40|32290|32230|32290|32230|32290|32230|32290|32230|0
1734951710000|2024-12-23 11:01:50|32292.5|32232.5|32297.5|32237.5|32297.5|32237.5|32292.5|32232.5|1
1734951720000|2024-12-23 11:02:00|32295.9|32235.9|32295.9|32235.9|32295.9|32235.9|32295.9|32235.9|0
1734951740000|2024-12-23 11:02:20|32292.5|32232.5|32289.1|32229.1|32294.1|32234.1|32289.1|32229.1|2
1734951760000|2024-12-23 11:02:40|32285|32225|32285|32225|32285|32225|32285|32225|0
1734951810000|2024-12-23 11:03:30|32283.4|32223.4|32283.4|32223.4|32283.4|32223.4|32283.4|32223.4|0
1734951820000|2024-12-23 11:03:40|32277.5|32217.5|32272.5|32212.5|32277.5|32217.5|32272.5|32212.5|1
1734951840000|2024-12-23 11:04:00|32274.1|32214.1|32270|32210|32274.1|32214.1|32268.4|32208.4|1
1734951860000|2024-12-23 11:04:20|32273.2|32213.2|32274.1|32214.1|32274.1|32214.1|32273.2|32213.2|0
1734951870000|2024-12-23 11:04:30|32277.2|32217.2|32277.2|32217.2|32277.2|32217.2|32277.2|32217.2|0
1734951880000|2024-12-23 11:04:40|32279.1|32219.1|32279.1|32219.1|32279.1|32219.1|32279.1|32219.1|0
1734951900000|2024-12-23 11:05:00|32281.6|32221.6|32281.6|32221.6|32281.6|32221.6|32281.6|32221.6|0
1734951910000|2024-12-23 11:05:10|32278.4|32218.4|32276.6|32216.6|32278.4|32218.4|32276.6|32216.6|0
1734951920000|2024-12-23 11:05:20|32273.4|32213.4|32265|32225|32273.4|32225|32265|32213.4|0
1734951930000|2024-12-23 11:05:30|32265.9|32225.9|32283.8|32223.8|32283.8|32225.9|32263.4|32213.4|1
1734951940000|2024-12-23 11:05:40|32298.4|32238.4|32285.9|32265.9|32298.4|32265.9|32285|32238.4|0
1734951950000|2024-12-23 11:05:50|32292.5|32272.5|32293.4|32273.4|32293.4|32273.4|32292.5|32272.5|21
1734951960000|2024-12-23 11:06:00|32290.9|32270.9|32301.6|32241.6|32304.3|32270.9|32290|32241.6|4
1734951970000|2024-12-23 11:06:10|32299.7|32239.7|32299.7|32239.7|32299.7|32239.7|32299.7|32239.7|3
1734952020000|2024-12-23 11:07:00|32287.2|32247.2|32287.2|32247.2|32287.2|32247.2|32287.2|32247.2|1
1734952050000|2024-12-23 11:07:30|32274.1|32254.1|32294.7|32234.7|32294.7|32254.1|32274.1|32234.7|5
1734952060000|2024-12-23 11:07:40|32281.6|32241.6|32281.6|32241.6|32281.6|32241.6|32281.6|32241.6|0
1734952080000|2024-12-23 11:08:00|32278.8|32238.8|32291.3|32231.3|32291.3|32238.8|32277.2|32231.3|1
1734952090000|2024-12-23 11:08:10|32289.7|32229.7|32287.5|32227.5|32290.7|32230.7|32287.5|32227.5|1
1734952100000|2024-12-23 11:08:20|32286.6|32226.6|32285|32225|32286.6|32226.6|32283.4|32223.4|0
1734952110000|2024-12-23 11:08:30|32283.4|32223.4|32283.4|32223.4|32283.4|32223.4|32283.4|32223.4|0
1734952140000|2024-12-23 11:09:00|32282.5|32222.5|32270.9|32230.9|32282.5|32230.9|32270.9|32222.5|0
1734952150000|2024-12-23 11:09:10|32269.1|32229.1|32267.5|32227.5|32269.1|32229.1|32267.5|32227.5|0
1734952160000|2024-12-23 11:09:20|32265.6|32225.6|32257.5|32217.5|32265.6|32225.6|32257.5|32217.5|1
1734952170000|2024-12-23 11:09:30|32245|32225|32245|32225|32245|32225|32245|32225|0
1734952200000|2024-12-23 11:10:00|32257.5|32217.5|32284.7|32224.7|32284.7|32224.7|32257.5|32217.5|6
1734952220000|2024-12-23 11:10:20|32287.2|32227.2|32280.4|32240.4|32292|32240.4|32280.4|32227.2|0
1734952230000|2024-12-23 11:10:30|32287.2|32247.2|32287.2|32247.2|32287.2|32247.2|32287.2|32247.2|0
1734952240000|2024-12-23 11:10:40|32288.1|32248.1|32288.1|32248.1|32288.1|32248.1|32288.1|32248.1|1
1734952260000|2024-12-23 11:11:00|||||||||5
1734952290000|2024-12-23 11:11:30|32290.6|32250.6|32290.6|32250.6|32290.6|32250.6|32290.6|32250.6|2
1734952300000|2024-12-23 11:11:40|32280|32260|32280|32260|32280|32260|32280|32260|0
1734952310000|2024-12-23 11:11:50|32291.6|32251.6|32279.1|32259.1|32292.5|32259.1|32279.1|32251.6|2
1734952320000|2024-12-23 11:12:00|32281.6|32241.6|32260.9|32220.9|32281.6|32241.6|32260.9|32220.9|10
1734952350000|2024-12-23 11:12:30|32265.9|32225.9|32265.9|32225.9|32278.4|32225.9|32265.9|32217.5|2
1734952360000|2024-12-23 11:12:40|32244.3|32224.3|32239.7|32219.7|32244.3|32224.3|32239.7|32219.7|0
1734952380000|2024-12-23 11:13:00|32238.8|32218.8|32238.8|32218.8|32238.8|32218.8|32238.8|32218.8|1
1734952390000|2024-12-23 11:13:10|32237.5|32197.5|32232.5|32192.5|32237.5|32197.5|32232.5|32192.5|0
1734952440000|2024-12-23 11:14:00|32234|32194|32234|32194|32234|32194|32234|32194|3
1734952480000|2024-12-23 11:14:40|32237.5|32197.5|32237.5|32197.5|32237.5|32197.5|32237.5|32197.5|0
1734952490000|2024-12-23 11:14:50|32238.8|32218.8|32238.8|32218.8|32238.8|32218.8|32238.8|32218.8|4
1734952500000|2024-12-23 11:15:00|32260.4|32220.4|32260.4|32220.4|32260.4|32220.4|32260.4|32220.4|0
1734952520000|2024-12-23 11:15:20|32262.9|32222.9|32262.9|32222.9|32262.9|32222.9|32262.9|32222.9|0
1734952530000|2024-12-23 11:15:30|32266.5|32226.5|32266.5|32226.5|32266.5|32226.5|32266.5|32226.5|0
1734952620000|2024-12-23 11:17:00|32251.8|32231.8|32251.8|32231.8|32251.8|32231.8|32251.8|32231.8|1
1734952630000|2024-12-23 11:17:10|32249|32229|32249|32229|32249|32229|32249|32229|0
1734952640000|2024-12-23 11:17:20|32233|32193|32229.6|32189.6|32233|32193|32229.6|32189.6|1
1734952650000|2024-12-23 11:17:30|32229.5|32189.5|32219.3|32179.3|32229.5|32196.4|32214.5|32179.3|1
1734952660000|2024-12-23 11:17:40|32215|32175|32224.3|32164.3|32224.3|32175.9|32215|32164.3|2
1734952670000|2024-12-23 11:17:50|32221.5|32161.5|32212.5|32152.5|32221.5|32165|32205|32152.5|1
1734952690000|2024-12-23 11:18:10|32212.4|32152.4|32205.9|32165.9|32212.4|32165.9|32199.9|32152.4|3
1734952760000|2024-12-23 11:19:20|32208.4|32168.4|32208.4|32168.4|32208.4|32168.4|32208.4|32168.4|1
1734952770000|2024-12-23 11:19:30|32209.3|32169.3|32236.5|32196.5|32236.5|32196.5|32202.7|32169.3|1
1734952800000|2024-12-23 11:20:00|32257.4|32197.4|32249|32209|32257.4|32209|32249|32197.4|0
1734952850000|2024-12-23 11:20:50|32235.9|32215.9|32234.9|32214.9|32235.9|32215.9|32234.9|32214.9|2
1734952860000|2024-12-23 11:21:00|32241.8|32201.8|32232.7|32192.7|32241.8|32201.8|32232.7|32192.7|0
1734952870000|2024-12-23 11:21:10|32228.6|32188.6|32228.6|32188.6|32228.6|32188.6|32228.6|32188.6|0
1734952890000|2024-12-23 11:21:30|32235.2|32175.2|32233.6|32173.6|32235.2|32175.2|32233.6|32173.6|0
1734952930000|2024-12-23 11:22:10|32229.3|32169.3|32229.3|32169.3|32229.3|32169.3|32229.3|32169.3|0
1734952970000|2024-12-23 11:22:50|32210.8|32170.8|32210.8|32170.8|32210.8|32170.8|32210.8|32170.8|0
1734952990000|2024-12-23 11:23:10|32218.3|32158.3|32219.3|32159.3|32219.3|32159.3|32218.3|32158.3|1
1734953010000|2024-12-23 11:23:30|32208.6|32168.6|32220.2|32160.2|32220.2|32168.6|32208.6|32160.2|0
1734953020000|2024-12-23 11:23:40|32211.8|32171.8|32214.3|32174.3|32214.3|32174.3|32211.8|32171.8|2
1734953030000|2024-12-23 11:23:50|32230.6|32170.6|32236.1|32176.1|32236.1|32176.1|32230.6|32170.6|0
1734953050000|2024-12-23 11:24:10|32237|32177|32237|32177|32237|32177|32237|32177|0
1734953080000|2024-12-23 11:24:40|32244.9|32184.9|32241.5|32201.5|32244.9|32201.5|32239.9|32184.9|0
1734953090000|2024-12-23 11:24:50|32242.4|32202.4|32255.8|32235.8|32265.8|32235.8|32242.4|32202.4|1
1734953100000|2024-12-23 11:25:00|32256.8|32236.8|32256.8|32236.8|32256.8|32236.8|32256.8|32236.8|0
1734953130000|2024-12-23 11:25:30|32271.5|32231.5|32271.5|32231.5|32271.5|32231.5|32271.5|32231.5|0
1734953140000|2024-12-23 11:25:40|32272.4|32232.4|32272.4|32232.4|32272.4|32232.4|32272.4|32232.4|0
1734953170000|2024-12-23 11:26:10|32277.4|32237.4|32270.8|32250.8|32277.4|32252.4|32269|32237.4|1
1734953180000|2024-12-23 11:26:20|32265.8|32245.8|32265.8|32245.8|32265.8|32245.8|32265.8|32245.8|3
1734953200000|2024-12-23 11:26:40|32268.6|32248.6|32282.7|32242.7|32282.7|32248.6|32268.6|32242.7|0
1734953230000|2024-12-23 11:27:10|||||||||1
1734953260000|2024-12-23 11:27:40|32281.7|32241.7|32281.7|32241.7|32281.7|32241.7|32281.7|32241.7|0
1734953290000|2024-12-23 11:28:10|32289.2|32229.2|32289.2|32229.2|32289.2|32229.2|32289.2|32229.2|1
1734953310000|2024-12-23 11:28:30|32287.4|32227.4|32287.4|32227.4|32287.4|32227.4|32287.4|32227.4|0
1734953320000|2024-12-23 11:28:40|32285.6|32225.6|32285.6|32225.6|32285.6|32225.6|32285.6|32225.6|0
1734953390000|2024-12-23 11:29:50|32278.3|32218.3|32272.7|32212.7|32278.3|32218.3|32272.7|32212.7|0
1734953410000|2024-12-23 11:30:10|32271.7|32211.7|32271.7|32211.7|32271.7|32211.7|32271.7|32211.7|0
1734953430000|2024-12-23 11:30:30|32270.8|32210.8|32269.2|32209.2|32270.8|32210.8|32269.2|32209.2|0
1734953460000|2024-12-23 11:31:00|32256.7|32216.7|32256.7|32216.7|32256.7|32216.7|32256.7|32216.7|1
1734953500000|2024-12-23 11:31:40|32258.3|32198.3|32258.3|32198.3|32258.3|32198.3|32258.3|32198.3|0
1734953530000|2024-12-23 11:32:10|32245.8|32205.8|32245.8|32205.8|32245.8|32205.8|32245.8|32205.8|0
1734953550000|2024-12-23 11:32:30|||||||||1
1734953570000|2024-12-23 11:32:50|32239|32219|32239|32219|32239|32219|32239|32219|0
1734953580000|2024-12-23 11:33:00|32254.9|32214.9|32254.9|32214.9|32254.9|32214.9|32254.9|32214.9|0
1734953600000|2024-12-23 11:33:20|32263.3|32203.3|32263.3|32203.3|32263.3|32203.3|32263.3|32203.3|0
1734953610000|2024-12-23 11:33:30|32247|32207|32230.1|32210.1|32247|32210.1|32230.1|32207|0
1734953620000|2024-12-23 11:33:40|32227.4|32207.4|32229.9|32169.9|32237.4|32207.4|32223|32169.9|0
1734953640000|2024-12-23 11:34:00|32223.3|32163.3|32223.3|32163.3|32223.3|32163.3|32223.3|32163.3|0
1734953650000|2024-12-23 11:34:10|32208.3|32168.3|32171.7|32131.7|32208.3|32168.3|32171.7|32123.3|1
1734953660000|2024-12-23 11:34:20|32180.1|32120.1|32175.1|32115.1|32180.1|32126.7|32166.7|32115.1|0
1734953670000|2024-12-23 11:34:30|32166.7|32126.7|32161.7|32121.7|32175.1|32126.7|32161.7|32115.1|0
1734953680000|2024-12-23 11:34:40|32162.6|32122.6|32187.4|32127.4|32187.4|32127.4|32162.6|32122.6|1
1734953700000|2024-12-23 11:35:00|32175.8|32135.8|32175.8|32135.8|32175.8|32135.8|32175.8|32135.8|0
1734953710000|2024-12-23 11:35:10|32174.9|32134.9|32174.9|32134.9|32174.9|32134.9|32174.9|32134.9|0
1734953770000|2024-12-23 11:36:10|32171.5|32131.5|32171.5|32131.5|32171.5|32131.5|32171.5|32131.5|1
1734953780000|2024-12-23 11:36:20|32176.7|32116.7|32175.1|32115.1|32176.7|32116.7|32175.1|32115.1|2
1734953790000|2024-12-23 11:36:30|32165.1|32105.1|32165.1|32105.1|32165.1|32105.1|32165.1|32105.1|0
1734953800000|2024-12-23 11:36:40|32162|32102|32159.2|32099.2|32162|32102|32159.2|32099.2|0
1734953810000|2024-12-23 11:36:50|32156|32096|32156|32096|32156|32096|32156|32096|2
1734953820000|2024-12-23 11:37:00|32154.2|32094.2|32176.7|32116.7|32178.3|32126.7|32154.2|32094.2|1
1734953830000|2024-12-23 11:37:10|32179.2|32119.2|32198.9|32158.9|32198.9|32158.9|32167.4|32119.2|2
1734953850000|2024-12-23 11:37:30|32200.8|32160.8|32213.9|32173.9|32220.8|32173.9|32200.8|32160.8|0
1734953860000|2024-12-23 11:37:40|32215.8|32175.8|32215.8|32175.8|32215.8|32175.8|32215.8|32175.8|0
1734953870000|2024-12-23 11:37:50|32216.7|32176.7|32216.7|32176.7|32216.7|32176.7|32216.7|32176.7|2
1734953900000|2024-12-23 11:38:20|32230.8|32170.8|32230.8|32170.8|32230.8|32170.8|32230.8|32170.8|0
1734954010000|2024-12-23 11:40:10|32234.2|32174.2|32233.3|32173.3|32237.4|32177.4|32233.3|32173.3|0
1734954020000|2024-12-23 11:40:20|32230.8|32170.8|32230.8|32170.8|32230.8|32170.8|32230.8|32170.8|0
1734954060000|2024-12-23 11:41:00|32228.3|32168.3|32228.3|32168.3|32228.3|32168.3|32228.3|32168.3|0
1734954140000|2024-12-23 11:42:20|32230.8|32170.8|32230.8|32170.8|32230.8|32170.8|32230.8|32170.8|0
1734954150000|2024-12-23 11:42:30|32238.3|32178.3|32238.3|32178.3|32238.3|32178.3|32238.3|32178.3|0
1734954160000|2024-12-23 11:42:40|32243.3|32183.3|32244.2|32184.2|32244.2|32184.2|32243.3|32183.3|0
1734954180000|2024-12-23 11:43:00|32243.3|32183.3|32241.7|32181.7|32243.3|32183.3|32241.7|32181.7|1
1734954190000|2024-12-23 11:43:10|32240.8|32180.8|32240.8|32180.8|32240.8|32180.8|32240.8|32180.8|0
1734954200000|2024-12-23 11:43:20|32239.2|32179.2|32242.3|32182.3|32244.8|32184.8|32238.3|32178.3|0
1734954250000|2024-12-23 11:44:10|32239.8|32199.8|32248.3|32228.3|32248.3|32228.3|32239.8|32199.8|1
1734954260000|2024-12-23 11:44:20|32291.4|32231.4|32288.9|32248.9|32300.5|32248.9|32288.9|32231.4|0
1734954280000|2024-12-23 11:44:40|32290.2|32270.2|32296.4|32276.4|32296.4|32276.4|32290.2|32270.2|27
1734954290000|2024-12-23 11:44:50|32298|32278|32329.1|32269.1|32329.1|32278|32298|32269.1|1
1734954300000|2024-12-23 11:45:00|32334.6|32274.6|32351.4|32291.4|32351.4|32291.4|32334.6|32274.6|0
1734954320000|2024-12-23 11:45:20|32355.1|32295.1|32348.3|32308.3|32355.1|32308.3|32348.3|32295.1|1
1734954330000|2024-12-23 11:45:30|32350.1|32310.1|32369.8|32349.8|32378.9|32349.8|32350.1|32306.4|1
1734954340000|2024-12-23 11:45:40|32369.2|32349.2|32366.4|32346.4|32383.3|32349.2|32366.4|32342.3|6
1734954360000|2024-12-23 11:46:00|32364.6|32344.6|32396.4|32336.4|32398|32344.6|32364.6|32331.4|1
1734954380000|2024-12-23 11:46:20|32398.9|32338.9|32401.4|32341.4|32401.4|32341.4|32398.9|32338.9|0
1734954390000|2024-12-23 11:46:30|32389.8|32349.8|32389.8|32329.8|32394.2|32349.8|32388.9|32329.8|1
1734954400000|2024-12-23 11:46:40|32388.9|32328.9|32393.9|32333.9|32393.9|32333.9|32388.9|32328.9|0
1734954410000|2024-12-23 11:46:50|32392.3|32332.3|32398|32338|32398|32338|32392.3|32332.3|0
1734954420000|2024-12-23 11:47:00|32396.4|32336.4|32394.8|32334.8|32396.4|32336.4|32394.8|32334.8|1
1734954430000|2024-12-23 11:47:10|32384.8|32344.8|32396.4|32336.4|32396.4|32344.8|32384.8|32336.4|1
1734954440000|2024-12-23 11:47:20|32384.8|32344.8|32401.4|32341.4|32401.4|32344.8|32384.8|32336.4|3
1734954450000|2024-12-23 11:47:30|32395.5|32355.5|32385.7|32345.7|32395.5|32368.9|32384.8|32344.8|15
1734954500000|2024-12-23 11:48:20|32384.2|32344.2|32384.2|32344.2|32384.2|32344.2|32384.2|32344.2|0
1734954510000|2024-12-23 11:48:30|32385.5|32325.5|32373|32333|32385.5|32333|32373|32324.6|4
1734954520000|2024-12-23 11:48:40|32373.9|32333.9|32373.9|32333.9|32373.9|32333.9|32373.9|32333.9|0
1734954530000|2024-12-23 11:48:50|32385.5|32325.5|32386.1|32346.1|32394.6|32346.1|32377.1|32325.5|0
1734954540000|2024-12-23 11:49:00|32387.1|32347.1|32387.1|32347.1|32387.1|32347.1|32387.1|32347.1|0
1734954560000|2024-12-23 11:49:20|32386.4|32346.4|32386.4|32346.4|32386.4|32346.4|32386.4|32346.4|0
1734954570000|2024-12-23 11:49:30|32385.5|32345.5|32373.9|32333.9|32385.5|32348.6|32368.6|32333.9|1
1734954580000|2024-12-23 11:49:40|32379.6|32319.6|32380.5|32320.5|32380.5|32320.5|32379.6|32319.6|4
1734954590000|2024-12-23 11:49:50|32368|32328|32366.4|32326.4|32368|32328|32366.4|32326.4|0
1734954600000|2024-12-23 11:50:00|32365.5|32325.5|32379.3|32319.3|32379.3|32325.5|32362.1|32311.4|3
1734954610000|2024-12-23 11:50:10|32385.7|32325.7|32390.7|32350.7|32390.7|32350.7|32383.9|32325.7|2
1734954630000|2024-12-23 11:50:30|32402.3|32342.3|32394.8|32354.8|32402.3|32354.8|32394.8|32342.3|2
1734954640000|2024-12-23 11:50:40|32394.2|32354.2|32408.2|32348.2|32408.2|32354.2|32393.2|32348.2|1
1734954660000|2024-12-23 11:51:00|32395.7|32355.7|32395.7|32355.7|32395.7|32355.7|32395.7|32355.7|1
1734954690000|2024-12-23 11:51:30|32393|32353|32388.2|32328.2|32393|32353|32376.6|32328.2|4
1734954710000|2024-12-23 11:51:50|32396.4|32336.4|32396.4|32336.4|32396.4|32336.4|32396.4|32336.4|0
1734954740000|2024-12-23 11:52:20|||||||||1
1734954760000|2024-12-23 11:52:40|32384.8|32344.8|32384.8|32344.8|32384.8|32344.8|32384.8|32344.8|0
1734954770000|2024-12-23 11:52:50|32381.4|32341.4|32381.4|32341.4|32381.4|32341.4|32381.4|32341.4|0
1734954800000|2024-12-23 11:53:20|32382.3|32342.3|32382.3|32342.3|32382.3|32342.3|32382.3|32342.3|1
1734954810000|2024-12-23 11:53:30|32373.9|32353.9|32372.3|32332.3|32378.2|32353.9|32364.8|32332.3|1
1734954820000|2024-12-23 11:53:40|32359.8|32339.8|32359.8|32339.8|32359.8|32339.8|32359.8|32339.8|0
1734954850000|2024-12-23 11:54:10|32364.8|32344.8|32379.8|32339.8|32379.8|32344.8|32364.8|32339.8|1
1734954880000|2024-12-23 11:54:40|32378.9|32338.9|32375.7|32335.7|32387.3|32338.9|32375.7|32327.3|1
1734954900000|2024-12-23 11:55:00|32374.1|32334.1|32374.1|32334.1|32374.1|32334.1|32374.1|32334.1|0
1734954910000|2024-12-23 11:55:10|32373.2|32333.2|32373.2|32333.2|32373.2|32333.2|32373.2|32333.2|0
1734954920000|2024-12-23 11:55:20|32372.3|32332.3|32372.3|32332.3|32372.3|32332.3|32372.3|32332.3|0
1734954950000|2024-12-23 11:55:50|32363.9|32343.9|32363.9|32343.9|32363.9|32343.9|32363.9|32343.9|1
1734954960000|2024-12-23 11:56:00|32373.9|32333.9|32374.8|32334.8|32374.8|32334.8|32373.9|32333.9|0
1734954970000|2024-12-23 11:56:10|32373.2|32333.2|32372.3|32332.3|32373.2|32333.2|32372.3|32332.3|0
1734954980000|2024-12-23 11:56:20|32359.8|32339.8|32359.8|32339.8|32359.8|32339.8|32359.8|32339.8|0
1734955000000|2024-12-23 11:56:40|32360.7|32300.7|32359.1|32299.1|32360.7|32300.7|32359.1|32299.1|7
1734955020000|2024-12-23 11:57:00|32360|32300|32360|32300|32360|32300|32360|32300|0
1734955030000|2024-12-23 11:57:10|32361|32301|32361|32301|32361|32301|32361|32301|0
1734955070000|2024-12-23 11:57:50|32358.2|32298.2|32344.1|32304.1|32358.2|32304.1|32344.1|32298.2|1
1734955090000|2024-12-23 11:58:10|32331.6|32311.6|32325.7|32305.7|32331.6|32311.6|32325.7|32305.7|1
1734955100000|2024-12-23 11:58:20|32323.2|32303.2|32294.1|32274.1|32323.2|32303.2|32294.1|32273.6|3
1734955110000|2024-12-23 11:58:30|32286.2|32266.2|32279.1|32239.1|32286.2|32266.2|32275.7|32239.1|2
1734955130000|2024-12-23 11:58:50|32275.7|32255.7|32316|32256|32316|32256|32275.7|32243.6|11
1734955140000|2024-12-23 11:59:00|32316.9|32256.9|32323.2|32263.2|32323.2|32263.2|32316.9|32256.9|0
1734955150000|2024-12-23 11:59:10|32309.1|32269.1|32343.2|32303.2|32356.4|32303.2|32309.1|32269.1|3
1734955160000|2024-12-23 11:59:20|32344.8|32304.8|32358.2|32298.2|32358.2|32305.7|32344.8|32298.2|0
1734955170000|2024-12-23 11:59:30|32360.7|32300.7|32359.1|32299.1|32360.7|32300.7|32359.1|32299.1|0
1734955190000|2024-12-23 11:59:50|32360.7|32300.7|32360.7|32300.7|32360.7|32300.7|32360.7|32300.7|0
1734955200000|2024-12-23 12:00:00|32362.3|32302.3|32336.6|32296.6|32362.3|32317.5|32336.6|32296.6|3
1734955220000|2024-12-23 12:00:20|32335.7|32295.7|32332.5|32292.5|32335.7|32295.7|32332.5|32292.5|0
1734955230000|2024-12-23 12:00:30|32331.6|32291.6|32337.3|32277.3|32339.1|32291.6|32325.7|32275|1
1734955240000|2024-12-23 12:00:40|32338.8|32278.8|32338.8|32278.8|32338.8|32278.8|32337.3|32277.3|0
1734955250000|2024-12-23 12:00:50|32338.2|32278.2|32325.7|32285.7|32338.2|32285.7|32325.7|32278.2|3
1734955260000|2024-12-23 12:01:00|32323.2|32283.2|32323.2|32283.2|32323.2|32283.2|32323.2|32283.2|0
1734955280000|2024-12-23 12:01:20|||||||||1
1734955290000|2024-12-23 12:01:30|32321.3|32281.3|32321.3|32281.3|32321.3|32281.3|32321.3|32281.3|0
1734955300000|2024-12-23 12:01:40|32322.3|32282.3|32322.3|32282.3|32322.3|32282.3|32322.3|32282.3|0
1734955310000|2024-12-23 12:01:50|32323.2|32283.2|32323.2|32283.2|32323.2|32283.2|32323.2|32283.2|0
1734955320000|2024-12-23 12:02:00|32324.1|32284.1|32343.6|32283.6|32343.6|32297.3|32317.3|32283.6|1
1734955330000|2024-12-23 12:02:10|32349.1|32289.1|32335.3|32275.3|32350.7|32290.7|32335.3|32275.3|2
1734955340000|2024-12-23 12:02:20|32329.1|32269.1|32329.1|32269.1|32329.1|32269.1|32329.1|32269.1|0
1734955350000|2024-12-23 12:02:30|32326.3|32266.3|32294.1|32234.1|32326.3|32266.3|32292.5|32232.5|6
1734955360000|2024-12-23 12:02:40|32295|32235|32295|32235|32295|32235|32295|32235|0
1734955370000|2024-12-23 12:02:50|32301.6|32241.6|32301.6|32241.6|32302.5|32242.5|32301.6|32241.6|0
1734955380000|2024-12-23 12:03:00|32297.9|32237.9|32297.9|32237.9|32297.9|32237.9|32297.9|32237.9|0
1734955400000|2024-12-23 12:03:20|32301.3|32241.3|32301.3|32241.3|32301.3|32241.3|32301.3|32241.3|0
1734955430000|2024-12-23 12:03:50|32293.8|32253.8|32297.9|32257.9|32306.3|32257.9|32293.8|32246.3|0
1734955450000|2024-12-23 12:04:10|32306.3|32246.3|32306.3|32246.3|32306.3|32254.8|32294.8|32246.3|0
1734955470000|2024-12-23 12:04:30|32294.8|32254.8|32294.8|32254.8|32294.8|32254.8|32294.8|32254.8|0
1734955500000|2024-12-23 12:05:00|32293.2|32253.2|32280.7|32260.7|32293.2|32260.7|32280.7|32253.2|0
1734955560000|2024-12-23 12:06:00|32282.5|32262.5|32282.5|32262.5|32282.5|32262.5|32282.5|32262.5|0
1734955570000|2024-12-23 12:06:10|32280.7|32260.7|32280.7|32260.7|32280.7|32260.7|32280.7|32260.7|0
1734955580000|2024-12-23 12:06:20|32277.5|32257.5|32271.6|32251.6|32277.5|32257.5|32271.6|32251.6|5
1734955590000|2024-12-23 12:06:30|32276.6|32236.6|32276.6|32236.6|32276.6|32236.6|32276.6|32236.6|0
1734955600000|2024-12-23 12:06:40|32288.2|32228.2|32295.4|32255.4|32300.7|32255.4|32288.2|32228.2|6
1734955620000|2024-12-23 12:07:00|32297.2|32257.2|32297.2|32257.2|32297.2|32257.2|32297.2|32257.2|0
1734955630000|2024-12-23 12:07:10|32298.6|32278.6|32300.4|32280.4|32301.3|32281.3|32298.6|32278.6|19
1734955680000|2024-12-23 12:08:00|32304.1|32264.1|32300.4|32260.4|32304.1|32264.1|32300.4|32260.4|0
1734955690000|2024-12-23 12:08:10|32302|32262|32316.1|32256.1|32317.6|32262.9|32302|32256.1|0
1734955700000|2024-12-23 12:08:20|32317|32257|32317|32257|32317|32257|32317|32257|0
1734955710000|2024-12-23 12:08:30|32303.8|32263.8|32304.7|32264.7|32316.3|32264.7|32303.8|32256.3|1
1734955730000|2024-12-23 12:08:50|32308.8|32268.8|32329.2|32269.2|32329.2|32269.2|32308.8|32268.8|6
1734955740000|2024-12-23 12:09:00|32332.9|32272.9|32332.5|32272.5|32336.6|32276.6|32332.5|32272.5|5
1734955750000|2024-12-23 12:09:10|32335|32275|32308.4|32268.4|32336.6|32276.6|32308.4|32268.4|16
1734955760000|2024-12-23 12:09:20|32316.8|32256.8|32306.3|32246.3|32316.8|32256.8|32305.7|32245.7|1
1734955780000|2024-12-23 12:09:40|32302.9|32242.9|32243.2|32223.2|32302.9|32253.8|32243.2|32217.6|11
1734955800000|2024-12-23 12:10:00|32240.4|32220.4|32240.4|32220.4|32240.4|32220.4|32240.4|32220.4|0
1734955820000|2024-12-23 12:10:20|32237.9|32217.9|32226.8|32206.8|32237.9|32217.9|32226.8|32206.8|0
1734955830000|2024-12-23 12:10:30|32221.3|32201.3|32206.6|32186.6|32221.3|32201.3|32206.6|32186.6|2
1734955840000|2024-12-23 12:10:40|32201|32181|32191|32171|32201|32181|32191|32171|2
1734955850000|2024-12-23 12:10:50|32188.5|32168.5|32210.4|32150.4|32210.4|32171|32187.6|32150.4|4
1734955860000|2024-12-23 12:11:00|32212.2|32152.2|32232.2|32172.2|32235.4|32175.4|32212.2|32152.2|1
1734955870000|2024-12-23 12:11:10|32231.3|32171.3|32232.2|32172.2|32232.2|32179.7|32219.7|32171.3|1
1734955880000|2024-12-23 12:11:20|32233.8|32173.8|32227|32187|32238.5|32187|32227|32173.8|0
1734955890000|2024-12-23 12:11:30|32239.5|32179.5|32239.5|32179.5|32239.5|32179.5|32239.5|32179.5|0
1734955900000|2024-12-23 12:11:40|32236.3|32176.3|32224.7|32164.7|32236.3|32187.9|32224.7|32164.7|0
1734955920000|2024-12-23 12:12:00|32222.9|32162.9|32208.8|32168.8|32222.9|32168.8|32208.8|32162.9|0
1734955950000|2024-12-23 12:12:30|32227.2|32167.2|32227.2|32167.2|32227.2|32167.2|32227.2|32167.2|3
1734955980000|2024-12-23 12:13:00|32228.8|32168.8|32228.8|32168.8|32228.8|32168.8|32228.8|32168.8|0
1734956000000|2024-12-23 12:13:20|32229.7|32169.7|32229.7|32169.7|32229.7|32169.7|32229.7|32169.7|0
1734956030000|2024-12-23 12:13:50|32228.1|32168.1|32227.2|32167.2|32228.1|32168.1|32227.2|32167.2|0
1734956070000|2024-12-23 12:14:30|32224.1|32164.1|32196.6|32176.6|32224.1|32176.6|32196.6|32164.1|3
1734956080000|2024-12-23 12:14:40|32195.6|32175.6|32188.8|32168.8|32195.6|32175.6|32188.8|32168.8|2
1734956100000|2024-12-23 12:15:00|32187.9|32167.9|32187.9|32167.9|32187.9|32167.9|32187.9|32167.9|0
1734956110000|2024-12-23 12:15:10|32186.9|32166.9|32196.9|32156.9|32196.9|32166.9|32186.9|32155.4|2
1734956120000|2024-12-23 12:15:20|||||||||1
1734956130000|2024-12-23 12:15:30|32204.4|32144.4|32204.4|32144.4|32204.4|32144.4|32204.4|32144.4|0
1734956140000|2024-12-23 12:15:40|32192.9|32152.9|32192.9|32152.9|32192.9|32152.9|32192.9|32152.9|0
1734956150000|2024-12-23 12:15:50|32191.3|32151.3|32191.3|32151.3|32191.3|32151.3|32191.3|32151.3|1
1734956160000|2024-12-23 12:16:00|32185.6|32145.6|32185.6|32145.6|32185.6|32145.6|32185.6|32145.6|0
1734956180000|2024-12-23 12:16:20|32180.4|32160.4|32180.4|32160.4|32180.4|32160.4|32180.4|32160.4|4
1734956190000|2024-12-23 12:16:30|32187.7|32167.7|32187.7|32167.7|32187.7|32167.7|32187.7|32167.7|0
1734956230000|2024-12-23 12:17:10|32219|32159|32221.5|32161.5|32221.5|32161.5|32219|32159|0
1734956240000|2024-12-23 12:17:20|32223.8|32163.8|32223.8|32163.8|32223.8|32163.8|32223.8|32163.8|0
1734956270000|2024-12-23 12:17:50|32221.3|32161.3|32196.5|32156.5|32221.3|32161.3|32196.5|32149.7|0
1734956280000|2024-12-23 12:18:00|32194.7|32154.7|32194.7|32154.7|32194.7|32154.7|32194.7|32154.7|0
1734956310000|2024-12-23 12:18:30|32207.9|32167.9|32207.9|32167.9|32207.9|32167.9|32207.9|32167.9|1
1734956330000|2024-12-23 12:18:50|32202.8|32162.8|32209.7|32149.7|32209.7|32162.8|32202.8|32149.7|0
1734956350000|2024-12-23 12:19:10|32208.1|32148.1|32208.1|32148.1|32208.1|32148.1|32208.1|32148.1|0
1734956400000|2024-12-23 12:20:00|32196.5|32156.5|32196.5|32156.5|32196.5|32156.5|32196.5|32156.5|0
1734956410000|2024-12-23 12:20:10|32195.6|32155.6|32195.6|32155.6|32195.6|32155.6|32195.6|32155.6|0
1734956430000|2024-12-23 12:20:30|32196.5|32156.5|32182.4|32162.4|32196.5|32162.4|32182.4|32155.6|0
1734956440000|2024-12-23 12:20:40|32179.7|32159.7|32179.7|32159.7|32179.7|32159.7|32179.7|32159.7|0
1734956450000|2024-12-23 12:20:50|32181.3|32161.3|32194|32154|32197.2|32161.3|32181.3|32154|1
1734956460000|2024-12-23 12:21:00|32193.1|32153.1|32193.1|32153.1|32193.1|32153.1|32193.1|32153.1|0
1734956470000|2024-12-23 12:21:10|32180.6|32160.6|32182.2|32162.2|32182.2|32162.2|32180.6|32160.6|1
1734956480000|2024-12-23 12:21:20|32180.6|32160.6|32181.3|32161.3|32181.3|32161.3|32180.6|32160.6|0
1734956510000|2024-12-23 12:21:50|32183.8|32163.8|32183.8|32163.8|32183.8|32163.8|32183.8|32163.8|1
1734956520000|2024-12-23 12:22:00|32196.3|32156.3|32196.3|32156.3|32196.3|32156.3|32196.3|32156.3|0
1734956540000|2024-12-23 12:22:20|32184.7|32164.7|32182.8|32162.8|32185.6|32165.6|32182.8|32162.8|3
1734956550000|2024-12-23 12:22:30|32183.8|32163.8|32218.8|32178.8|32226.3|32178.8|32183.8|32163.8|6
1734956560000|2024-12-23 12:22:40|32217.8|32177.8|32217.8|32177.8|32217.8|32177.8|32217.8|32177.8|0
1734956570000|2024-12-23 12:22:50|32231.3|32171.3|32230.3|32170.3|32231.3|32181.9|32217.8|32170.3|0
1734956580000|2024-12-23 12:23:00|32218.8|32178.8|32220.1|32200.1|32225.3|32200.1|32218.5|32178.8|2
1734956600000|2024-12-23 12:23:20|32237.6|32197.6|32266.3|32206.3|32266.3|32206.3|32237.6|32196.3|0
1734956610000|2024-12-23 12:23:30|32258.4|32198.4|32241.3|32181.3|32258.4|32198.4|32241.3|32181.3|5
1734956620000|2024-12-23 12:23:40|32242.2|32182.2|32242.2|32182.2|32242.2|32182.2|32242.2|32182.2|0
1734956640000|2024-12-23 12:24:00|32244.7|32184.7|32242.2|32182.2|32246.2|32186.2|32242.2|32182.2|0
1734956660000|2024-12-23 12:24:20|32245.3|32185.3|32245.3|32185.3|32245.3|32185.3|32245.3|32185.3|0
1734956670000|2024-12-23 12:24:30|32246.2|32186.2|32256.2|32196.2|32256.2|32196.2|32246.2|32186.2|0
1734956700000|2024-12-23 12:25:00|32243.7|32203.7|32253.7|32193.7|32253.7|32203.7|32243.7|32192.2|3
1734956710000|2024-12-23 12:25:10|32252.2|32192.2|32255.6|32195.6|32255.6|32195.6|32252.2|32192.2|0
1734956720000|2024-12-23 12:25:20|32257.2|32197.2|32254.7|32194.7|32257.2|32197.2|32254.7|32194.7|0
1734956730000|2024-12-23 12:25:30|32253.7|32193.7|32251.2|32191.2|32253.7|32193.7|32251.2|32191.2|0
1734956740000|2024-12-23 12:25:40|32239.7|32199.7|32239.7|32199.7|32251.2|32199.7|32239.7|32191.2|0
1734956750000|2024-12-23 12:25:50|32251.2|32191.2|32237.4|32177.4|32251.2|32192.2|32232.2|32177.4|0
1734956760000|2024-12-23 12:26:00|32230.6|32190.6|32245.3|32185.3|32245.3|32190.6|32230.6|32183.7|3
1734956770000|2024-12-23 12:26:10|32250.3|32190.3|32247.2|32187.2|32250.3|32190.3|32247.2|32187.2|0
1734956790000|2024-12-23 12:26:30|32245.3|32185.3|32244.4|32184.4|32245.3|32185.3|32244.4|32184.4|0
1734956800000|2024-12-23 12:26:40|32240.3|32180.3|32235.1|32175.1|32240.3|32180.3|32235.1|32175.1|0
1734956810000|2024-12-23 12:26:50|32236|32176|32236|32176|32236|32176|32236|32176|1
1734956820000|2024-12-23 12:27:00|32240.7|32180.7|32240.7|32180.7|32240.7|32180.7|32240.7|32180.7|0
1734956830000|2024-12-23 12:27:10|32229.1|32189.1|32229.1|32189.1|32229.1|32189.1|32229.1|32189.1|0
1734956840000|2024-12-23 12:27:20|32232.8|32192.8|32209.7|32189.7|32232.8|32197.2|32209.7|32189.7|1
1734956850000|2024-12-23 12:27:30|32203.2|32183.2|32192.8|32152.8|32203.7|32183.2|32192.8|32152.8|1
1734956860000|2024-12-23 12:27:40|32179.7|32159.7|32171.2|32151.2|32179.7|32159.7|32171.2|32151.2|1
1734956870000|2024-12-23 12:27:50|32168.7|32148.7|32195.3|32135.3|32195.3|32148.7|32168.7|32135.3|1
1734956890000|2024-12-23 12:28:10|32193.7|32133.7|32192.8|32132.8|32193.7|32133.7|32192.8|32132.8|7
1734956910000|2024-12-23 12:28:30|32191.9|32131.9|32191.9|32131.9|32191.9|32131.9|32191.9|32131.9|0
1734956940000|2024-12-23 12:29:00|32189.4|32129.4|32189.4|32129.4|32189.4|32129.4|32189.4|32129.4|2
1734956950000|2024-12-23 12:29:10|32163.7|32123.7|32158.7|32118.7|32170.3|32123.7|32158.7|32110.3|0
1734956970000|2024-12-23 12:29:30|32156.2|32116.2|32156.2|32116.2|32156.2|32116.2|32156.2|32116.2|0
1734956990000|2024-12-23 12:29:50|32141.2|32121.2|32140.3|32120.3|32141.2|32121.2|32140.3|32120.3|2
1734957010000|2024-12-23 12:30:10|32131.2|32111.2|32106.9|32086.9|32131.2|32111.2|32106.9|32081.6|11
1734957030000|2024-12-23 12:30:30|32106|32086|32104.4|32084.4|32106|32086|32104.4|32084.4|0
1734957040000|2024-12-23 12:30:40|32101.2|32081.2|32101.2|32081.2|32101.2|32081.2|32101.2|32081.2|1
1734957050000|2024-12-23 12:30:50|32116.2|32076.2|32113.7|32073.7|32118.7|32078.7|32113.7|32073.7|0
1734957060000|2024-12-23 12:31:00|32098.7|32078.7|32101.2|32081.2|32101.2|32081.2|32098.7|32078.7|6
1734957090000|2024-12-23 12:31:30|||||||||1
1734957100000|2024-12-23 12:31:40|32112.1|32072.1|32126.2|32066.2|32128.7|32074.6|32092.3|32048.1|10
1734957110000|2024-12-23 12:31:50|32127.1|32067.1|32136.2|32076.2|32136.2|32076.2|32127.1|32067.1|0
1734957120000|2024-12-23 12:32:00|32176.2|32116.2|32149.4|32089.4|32181.2|32133.7|32149.4|32089.4|6
1734957130000|2024-12-23 12:32:10|32151.9|32091.9|32151.9|32091.9|32151.9|32091.9|32151.9|32091.9|1
1734957170000|2024-12-23 12:32:50|32156.6|32096.6|32161.9|32101.9|32161.9|32101.9|32156.6|32096.6|0
1734957180000|2024-12-23 12:33:00|32162.8|32102.8|32162.8|32102.8|32162.8|32102.8|32162.8|32102.8|0
1734957190000|2024-12-23 12:33:10|32166.9|32106.9|32171.9|32111.9|32171.9|32111.9|32166.9|32106.9|0
1734957200000|2024-12-23 12:33:20|32173.4|32113.4|32174.4|32114.4|32176.9|32116.9|32173.4|32113.4|0
1734957210000|2024-12-23 12:33:30|32170.3|32110.3|32174.4|32114.4|32174.4|32114.4|32170.3|32110.3|0
1734957220000|2024-12-23 12:33:40|32171.9|32111.9|32171.9|32111.9|32171.9|32111.9|32171.9|32111.9|0
1734957230000|2024-12-23 12:33:50|32175.3|32115.3|32203.4|32143.4|32203.4|32143.4|32175.3|32115.3|3
1734957240000|2024-12-23 12:34:00|32201.9|32141.9|32202.8|32142.8|32202.8|32142.8|32201.9|32141.9|0
1734957250000|2024-12-23 12:34:10|32204.4|32144.4|32204.6|32144.6|32206.2|32146.2|32204.4|32144.4|0
1734957270000|2024-12-23 12:34:30|32203.7|32143.7|32198.7|32138.7|32203.7|32143.7|32198.7|32138.7|2
1734957280000|2024-12-23 12:34:40|32197.8|32137.8|32198.7|32138.7|32198.7|32138.7|32197.8|32137.8|0
1734957290000|2024-12-23 12:34:50|32200.3|32140.3|32197.8|32137.8|32200.3|32140.3|32197.8|32137.8|1
1734957300000|2024-12-23 12:35:00|32196.9|32136.9|32196.9|32136.9|32196.9|32136.9|32196.9|32136.9|0
1734957310000|2024-12-23 12:35:10|32195.9|32135.9|32195.9|32135.9|32195.9|32135.9|32195.9|32135.9|0
1734957320000|2024-12-23 12:35:20|32196.9|32136.9|32196.9|32136.9|32196.9|32136.9|32196.9|32136.9|0
1734957330000|2024-12-23 12:35:30|32198.7|32138.7|32198.7|32138.7|32198.7|32138.7|32198.7|32138.7|0
1734957340000|2024-12-23 12:35:40|32200.3|32140.3|32200.3|32140.3|32200.3|32140.3|32198.7|32138.7|0
1734957350000|2024-12-23 12:35:50|32197.8|32137.8|32197.8|32137.8|32197.8|32137.8|32197.8|32137.8|0
1734957360000|2024-12-23 12:36:00|32202.8|32142.8|32202.8|32142.8|32202.8|32142.8|32202.8|32142.8|0
1734957370000|2024-12-23 12:36:10|32199.4|32139.4|32199.4|32139.4|32199.4|32139.4|32199.4|32139.4|0
1734957380000|2024-12-23 12:36:20|32202.8|32142.8|32186.9|32126.9|32202.8|32142.8|32186.9|32126.9|0
1734957390000|2024-12-23 12:36:30|32183.7|32123.7|32183.7|32123.7|32183.7|32123.7|32183.7|32123.7|0
1734957400000|2024-12-23 12:36:40|32185.3|32125.3|32165.9|32125.9|32185.3|32125.9|32165.9|32118.4|0
1734957430000|2024-12-23 12:37:10|32174.4|32114.4|32174.3|32114.3|32174.4|32114.4|32174.3|32114.3|0
1734957450000|2024-12-23 12:37:30|32173.4|32113.4|32173.4|32113.4|32173.4|32113.4|32173.4|32113.4|0
1734957480000|2024-12-23 12:38:00|32161.8|32121.8|32161.8|32121.8|32161.8|32121.8|32161.8|32121.8|1
1734957490000|2024-12-23 12:38:10|32164.3|32124.3|32164.3|32124.3|32164.3|32124.3|32164.3|32124.3|0
1734957500000|2024-12-23 12:38:20|32162.8|32122.8|32164.3|32124.3|32164.3|32124.3|32160.9|32120.9|0
1734957520000|2024-12-23 12:38:40|32162.8|32122.8|32160.9|32120.9|32162.8|32122.8|32160.9|32120.9|1
1734957530000|2024-12-23 12:38:50|32159.3|32119.3|32147.8|32107.8|32159.3|32119.3|32147.8|32107.8|2
1734957540000|2024-12-23 12:39:00|32152.8|32112.8|32151.8|32111.8|32155.3|32115.3|32151.8|32111.8|1
1734957550000|2024-12-23 12:39:10|32149.3|32109.3|32149.3|32109.3|32149.3|32109.3|32149.3|32109.3|1
1734957560000|2024-12-23 12:39:20|32137.8|32117.8|32135.3|32115.3|32137.8|32117.8|32135.3|32115.3|0
1734957590000|2024-12-23 12:39:50|32146.2|32086.2|32146.2|32086.2|32146.2|32086.2|32146.2|32086.2|4
1734957600000|2024-12-23 12:40:00|32144.3|32084.3|32132.8|32092.8|32144.3|32092.8|32132.8|32084.3|0
1734957650000|2024-12-23 12:40:50|32152.5|32092.5|32153.4|32093.4|32153.4|32093.4|32152.5|32092.5|1
1734957660000|2024-12-23 12:41:00|32154.3|32094.3|32150.3|32090.3|32154.3|32102.8|32142.8|32090.3|0
1734957670000|2024-12-23 12:41:10|32149.3|32089.3|32149.3|32089.3|32149.3|32089.3|32149.3|32089.3|0
1734957680000|2024-12-23 12:41:20|32137.8|32097.8|32137.8|32097.8|32137.8|32097.8|32137.8|32097.8|0
1734957690000|2024-12-23 12:41:30|32136.8|32096.8|32136.8|32096.8|32136.8|32096.8|32136.8|32096.8|0
1734957700000|2024-12-23 12:41:40|32137.8|32097.8|32137.8|32097.8|32137.8|32097.8|32137.8|32097.8|0
1734957710000|2024-12-23 12:41:50|32146.2|32086.2|32146.2|32086.2|32146.2|32086.2|32146.2|32086.2|0
1734957720000|2024-12-23 12:42:00|32145.3|32085.3|32145.3|32085.3|32145.3|32085.3|32145.3|32085.3|0
1734957730000|2024-12-23 12:42:10|32144.3|32084.3|32141.2|32081.2|32144.3|32084.3|32139.3|32079.3|0
1734957740000|2024-12-23 12:42:20|32132.7|32092.7|32135.2|32095.2|32135.2|32095.2|32132.7|32092.7|0
1734957780000|2024-12-23 12:43:00|32134.3|32094.3|32133.4|32073.4|32134.3|32094.3|32125.9|32073.4|2
1734957800000|2024-12-23 12:43:20|32115.2|32075.2|32099.3|32079.3|32115.2|32081.8|32099.3|32075.2|1
1734957810000|2024-12-23 12:43:30|32092.7|32072.7|32098|32058|32098|32072.7|32092.7|32058|1
1734957820000|2024-12-23 12:43:40|32095.2|32055.2|32082.7|32062.7|32095.2|32062.7|32082.7|32055.2|0
1734957830000|2024-12-23 12:43:50|32085.2|32045.2|32085.2|32045.2|32085.2|32045.2|32085.2|32045.2|9
1734957840000|2024-12-23 12:44:00|32077.7|32057.7|32077.7|32057.7|32077.7|32057.7|32077.7|32057.7|1
1734957850000|2024-12-23 12:44:10|32080.2|32060.2|32086.2|32066.2|32086.2|32066.2|32080.2|32060.2|2
1734957880000|2024-12-23 12:44:40|32087.1|32067.1|32101.8|32061.8|32101.8|32067.1|32087.1|32061.8|0
1734957910000|2024-12-23 12:45:10|32103.4|32063.4|32103.4|32063.4|32103.4|32063.4|32103.4|32063.4|0
1734957920000|2024-12-23 12:45:20|32101.8|32061.8|32099.3|32059.3|32101.8|32061.8|32099.3|32059.3|2
1734957930000|2024-12-23 12:45:30|32087.7|32067.7|32100.2|32060.2|32100.2|32067.7|32087.7|32059.3|1
1734957940000|2024-12-23 12:45:40|32096.8|32056.8|32094.6|32054.6|32096.8|32056.8|32094.6|32054.6|5
1734957950000|2024-12-23 12:45:50|32103|32043|32103|32043|32103|32043|32103|32043|10
1734957960000|2024-12-23 12:46:00|32090.5|32050.5|32091.4|32051.4|32091.4|32054.8|32074.8|32050.5|12
1734957970000|2024-12-23 12:46:10|32103|32043|32117.1|32057.1|32117.1|32057.1|32103|32043|1
1734957990000|2024-12-23 12:46:30|32118|32058|32118|32058|32118|32058|32118|32058|1
1734958000000|2024-12-23 12:46:40|32118.9|32058.9|32118.9|32058.9|32118.9|32058.9|32118.9|32058.9|0
1734958080000|2024-12-23 12:48:00|32123|32063|32128.9|32068.9|32128.9|32068.9|32123|32063|1
1734958090000|2024-12-23 12:48:10|32130.8|32070.8|32130.8|32070.8|32130.8|32070.8|32130.8|32070.8|0
1734958100000|2024-12-23 12:48:20|32134.8|32074.8|32119.6|32099.6|32134.8|32099.6|32119.6|32074.8|0
1734958110000|2024-12-23 12:48:30|32120.5|32100.5|32121.4|32081.4|32123|32103|32120.5|32081.4|1
1734958120000|2024-12-23 12:48:40|32133|32073|32115.7|32075.7|32133.9|32075.7|32115.7|32069.8|10
1734958140000|2024-12-23 12:49:00|32114.8|32074.8|32114.8|32074.8|32114.8|32074.8|32114.8|32074.8|0
1734958150000|2024-12-23 12:49:10|32113.9|32073.9|32116.7|32076.7|32116.7|32076.7|32113.9|32073.9|4
1734958160000|2024-12-23 12:49:20|32109.8|32089.8|32114.2|32094.2|32114.2|32094.2|32109.8|32089.8|0
1734958170000|2024-12-23 12:49:30|32122.3|32102.3|32135.5|32095.5|32135.5|32102.3|32122.3|32095.5|1
1734958180000|2024-12-23 12:49:40|32138.6|32098.6|32141.4|32101.4|32141.4|32101.4|32138.6|32098.6|0
1734958200000|2024-12-23 12:50:00|32144.8|32104.8|32133.2|32113.2|32144.8|32113.2|32133.2|32104.8|2
1734958210000|2024-12-23 12:50:10|32134.8|32094.8|32125.7|32085.7|32139.8|32094.8|32125.7|32079.8|1
1734958220000|2024-12-23 12:50:20|32123.9|32083.9|32123.9|32083.9|32123.9|32083.9|32123.9|32083.9|2
1734958230000|2024-12-23 12:50:30|32117.3|32077.3|32117.3|32077.3|32117.3|32077.3|32117.3|32077.3|1
1734958240000|2024-12-23 12:50:40|32114.8|32074.8|32112.3|32092.3|32116.4|32092.3|32112.3|32074.8|0
1734958270000|2024-12-23 12:51:10|32133.9|32093.9|32134.8|32094.8|32134.8|32094.8|32133.9|32093.9|1
1734958280000|2024-12-23 12:51:20|32148|32088|32148|32088|32148|32088|32148|32088|0
1734958320000|2024-12-23 12:52:00|32139.5|32099.5|32140.5|32100.5|32140.5|32100.5|32139.5|32099.5|0
1734958360000|2024-12-23 12:52:40|32152|32092|32152|32092|32152|32092|32152|32092|0
1734958370000|2024-12-23 12:52:50|32154.8|32094.8|32144.8|32104.8|32154.8|32106.4|32144.8|32094.8|0
1734958380000|2024-12-23 12:53:00|32148.2|32108.2|32148.2|32108.2|32148.2|32108.2|32148.2|32108.2|0
1734958400000|2024-12-23 12:53:20|32154.8|32114.8|32154.8|32114.8|32154.8|32114.8|32154.8|32114.8|3
1734958410000|2024-12-23 12:53:30|32148|32128|32176|32156|32181.7|32156|32148|32128|4
1734958420000|2024-12-23 12:53:40|32201.6|32141.6|32203.2|32143.2|32204.8|32144.8|32201.6|32141.6|0
1734958440000|2024-12-23 12:54:00|32204.1|32144.1|32204.1|32144.1|32204.1|32144.1|32204.1|32144.1|1
1734958450000|2024-12-23 12:54:10|32205.7|32145.7|32204.1|32144.1|32205.7|32145.7|32204.1|32144.1|0
1734958460000|2024-12-23 12:54:20|32210.7|32150.7|32202.3|32162.3|32210.7|32162.3|32202.3|32150.7|0
1734958470000|2024-12-23 12:54:30|32203.2|32163.2|32203.2|32163.2|32203.2|32163.2|32203.2|32163.2|0
1734958480000|2024-12-23 12:54:40|32199.8|32159.8|32199.8|32159.8|32199.8|32159.8|32199.8|32159.8|2
1734958490000|2024-12-23 12:54:50|||||||||1
1734958500000|2024-12-23 12:55:00|32191.4|32171.4|32200.7|32160.7|32200.7|32171.4|32191.4|32160.7|0
1734958530000|2024-12-23 12:55:30|32192.3|32172.3|32199.8|32159.8|32199.8|32172.3|32192.3|32159.8|1
1734958540000|2024-12-23 12:55:40|32192.3|32172.3|32192.3|32172.3|32192.3|32172.3|32192.3|32172.3|0
1734958550000|2024-12-23 12:55:50|32195.7|32175.7|32195.7|32175.7|32195.7|32175.7|32195.7|32175.7|3
1734958570000|2024-12-23 12:56:10|32186.6|32146.6|32186.6|32146.6|32186.6|32146.6|32186.6|32146.6|1
1734958590000|2024-12-23 12:56:30|32185.7|32145.7|32185.7|32145.7|32185.7|32145.7|32185.7|32145.7|0
1734958600000|2024-12-23 12:56:40|32182.6|32142.6|32181.6|32141.6|32182.6|32142.6|32181.6|32141.6|0
1734958610000|2024-12-23 12:56:50|32170.1|32150.1|32170.1|32150.1|32170.1|32150.1|32170.1|32150.1|0
1734958620000|2024-12-23 12:57:00|32169.1|32149.1|32169.1|32149.1|32169.1|32149.1|32169.1|32149.1|0
1734958630000|2024-12-23 12:57:10|32168.2|32148.2|32174.1|32154.1|32185.7|32154.1|32168.2|32142.6|3
1734958640000|2024-12-23 12:57:20|32185.7|32145.7|32185.7|32145.7|32185.7|32145.7|32185.7|32145.7|0
1734958660000|2024-12-23 12:57:40|32174.1|32154.1|32178.2|32158.2|32178.2|32158.2|32174.1|32154.1|1
1734958670000|2024-12-23 12:57:50|32176.6|32156.6|32176.6|32156.6|32176.6|32156.6|32176.6|32156.6|2
1734958680000|2024-12-23 12:58:00|32173.5|32153.5|32162.6|32122.6|32184.4|32153.5|32162.6|32117.6|3
1734958690000|2024-12-23 12:58:10|32155.1|32135.1|32155.1|32135.1|32155.1|32135.1|32155.1|32135.1|0
1734958700000|2024-12-23 12:58:20|32150.1|32130.1|32162.6|32122.6|32162.6|32130.1|32150.1|32122.6|0
1734958710000|2024-12-23 12:58:30|32161.6|32121.6|32158.5|32118.5|32161.6|32121.6|32158.5|32118.5|2
1734958720000|2024-12-23 12:58:40|32160.7|32120.7|32161.6|32121.6|32161.6|32121.6|32160.7|32120.7|0
1734958730000|2024-12-23 12:58:50|32155.7|32135.7|32155.7|32135.7|32155.7|32135.7|32155.7|32135.7|8
1734958740000|2024-12-23 12:59:00|32157.5|32137.5|32172.5|32152.5|32172.5|32152.5|32157.5|32137.5|2
1734958750000|2024-12-23 12:59:10|32177.5|32157.5|32181|32161|32181|32161|32177.5|32157.5|0
1734958760000|2024-12-23 12:59:20|32182.5|32162.5|32188.5|32148.5|32188.5|32162.5|32182.5|32146.6|2
1734958770000|2024-12-23 12:59:30|32180|32160|32180|32160|32188.5|32160|32180|32148.5|0
1734958790000|2024-12-23 12:59:50|32181|32161|32209.4|32149.4|32209.4|32161|32181|32149.4|1
1734958800000|2024-12-23 13:00:00|32202.5|32162.5|32271|32211|32271|32211|32202.5|32162.5|140
1734958810000|2024-12-23 13:00:10|32270|32210|32291.9|32251.9|32291.9|32251.9|32241.9|32205.7|20
1734958820000|2024-12-23 13:00:20|32291|32251|32291|32251|32291|32251|32291|32251|0
1734958830000|2024-12-23 13:00:30|32289.4|32249.4|32256.9|32236.9|32289.4|32249.4|32256.9|32234.4|4
1734958840000|2024-12-23 13:00:40|32255|32235|32264.4|32204.4|32264.4|32236.6|32251.9|32204.4|4
1734958850000|2024-12-23 13:00:50|32244.4|32199.6|32236.9|32196.9|32244.4|32199.6|32236|32196|7
1734958860000|2024-12-23 13:01:00|32249.4|32189.4|32251|32191|32251|32197.8|32229.4|32189.4|5
1734958870000|2024-12-23 13:01:10|32289.4|32229.4|32289.4|32229.4|32289.4|32229.4|32289.4|32229.4|1
1734958880000|2024-12-23 13:01:20|32297.3|32237.3|32298.2|32238.2|32298.2|32238.2|32297.3|32237.3|0
1734958900000|2024-12-23 13:01:40|32296.6|32236.6|32295.7|32235.7|32296.6|32236.6|32295.7|32235.7|0
1734958910000|2024-12-23 13:01:50|32297.5|32237.5|32297.5|32237.5|32297.5|32237.5|32297.5|32237.5|2
1734958920000|2024-12-23 13:02:00|32290.7|32250.7|32304.8|32264.8|32304.8|32270|32286|32250.7|9
1734958930000|2024-12-23 13:02:10|32305.8|32285.8|32325|32305|32332.5|32305|32305.8|32285.8|0
1734958940000|2024-12-23 13:02:20|32330|32310|32399.8|32359.8|32399.8|32359.8|32327.5|32307.5|65
1734958950000|2024-12-23 13:02:30|32396.6|32356.6|32391.6|32351.6|32396.6|32360|32380|32351.6|1
1734958960000|2024-12-23 13:02:40|32380|32360|32391.6|32351.6|32391.6|32360|32380|32350|2
1734958970000|2024-12-23 13:02:50|32379.1|32359.1|32379.1|32359.1|32379.1|32359.1|32378.2|32358.2|0
1734958990000|2024-12-23 13:03:10|32391.6|32351.6|32383.2|32343.2|32394.8|32363.2|32383.2|32343.2|6
1734959000000|2024-12-23 13:03:20|32384.8|32344.8|32384.8|32344.8|32384.8|32344.8|32384.8|32344.8|0
1734959010000|2024-12-23 13:03:30|32373.2|32353.2|32373.2|32353.2|32373.2|32353.2|32373.2|32353.2|4
1734959020000|2024-12-23 13:03:40|32400.7|32340.7|32400.7|32340.7|32400.7|32340.7|32400.7|32340.7|2
1734959030000|2024-12-23 13:03:50|32393.2|32353.2|32393.2|32353.2|32393.2|32353.2|32393.2|32353.2|0
1734959040000|2024-12-23 13:04:00|||||||||22
1734959060000|2024-12-23 13:04:20|32380.9|32360.9|32398.8|32358.8|32398.8|32361.6|32380.9|32358.8|12
1734959070000|2024-12-23 13:04:30|32400.7|32360.7|32399.1|32379.1|32400.7|32379.1|32393.8|32360.7|3
1734959080000|2024-12-23 13:04:40|32404.1|32384.1|32494.8|32474.8|32494.8|32474.8|32404.1|32384.1|58
1734959090000|2024-12-23 13:04:50|32512.7|32492.7|32511.6|32451.6|32529.8|32498.2|32511.6|32451.6|11
1734959100000|2024-12-23 13:05:00|32499.1|32459.1|32469.8|32449.8|32499.1|32464.1|32469.8|32449.8|2
1734959110000|2024-12-23 13:05:10|32468.2|32448.2|32473.2|32453.2|32495.7|32453.2|32464.1|32432|7
1734959120000|2024-12-23 13:05:20|32472.3|32452.3|32470.7|32450.7|32472.3|32452.3|32470.7|32450.7|1
1734959130000|2024-12-23 13:05:30|32469.8|32449.8|32468.2|32428.2|32471.6|32449.8|32460|32427.5|1
1734959140000|2024-12-23 13:05:40|32465.7|32425.7|32446.2|32406.2|32465.7|32434.1|32437.8|32406.2|5
1734959150000|2024-12-23 13:05:50|32447.1|32407.1|32438.4|32418.4|32447.1|32420.9|32437.8|32407.1|2
1734959160000|2024-12-23 13:06:00|32440|32420|32438.4|32418.4|32440|32420|32437.5|32417.5|2
1734959170000|2024-12-23 13:06:10|32445.9|32425.9|32496.6|32476.6|32503.2|32479.8|32445.9|32419.8|16
1734959180000|2024-12-23 13:06:20|32495|32475|32498.2|32458.2|32500|32475|32495|32458.2|9
1734959190000|2024-12-23 13:06:30|32481.9|32461.9|32487.5|32447.5|32488.4|32461.9|32481.9|32447.5|2
1734959200000|2024-12-23 13:06:40|32485.7|32445.7|32442.5|32402.5|32485.7|32445.7|32442.5|32402.5|5
1734959210000|2024-12-23 13:06:50|32447.5|32387.5|32435|32395|32447.5|32399.1|32435|32387.5|5
1734959220000|2024-12-23 13:07:00|32439.1|32399.1|32481.1|32421.1|32481.1|32431.3|32439.1|32399.1|6
1734959230000|2024-12-23 13:07:10|32473.2|32433.2|32476.3|32436.3|32476.3|32436.3|32473.2|32433.2|0
1734959240000|2024-12-23 13:07:20|32477.2|32437.2|32463.2|32443.2|32477.2|32443.2|32463.2|32435.7|3
1734959250000|2024-12-23 13:07:30|32460.7|32440.7|32459.1|32439.1|32460.7|32440.7|32458.2|32438.2|0
1734959260000|2024-12-23 13:07:40|32456.6|32436.6|32456.6|32436.6|32456.6|32436.6|32456.6|32436.6|0
1734959270000|2024-12-23 13:07:50|32458.2|32438.2|32459.1|32439.1|32459.1|32439.1|32458.2|32438.2|0
1734959280000|2024-12-23 13:08:00|32455.7|32435.7|32429.4|32389.4|32455.7|32435.7|32429.4|32386.9|15
1734959290000|2024-12-23 13:08:10|32426.6|32386.6|32430.7|32390.7|32430.7|32390.7|32426.6|32386.6|3
1734959300000|2024-12-23 13:08:20|32423.2|32403.2|32430.7|32390.7|32430.7|32403.2|32423.2|32390.7|0
1734959310000|2024-12-23 13:08:30|||||||||1
1734959320000|2024-12-23 13:08:40|32418.2|32398.2|32418.2|32398.2|32418.2|32398.2|32418.2|32398.2|0
1734959340000|2024-12-23 13:09:00|32429.7|32389.7|32448.2|32428.2|32448.2|32428.2|32425.7|32389.7|3
1734959350000|2024-12-23 13:09:10|32461.3|32421.3|32463.2|32423.2|32463.2|32423.2|32461.3|32421.3|0
1734959360000|2024-12-23 13:09:20|32456.3|32436.3|32456.3|32436.3|32456.3|32436.3|32456.3|32436.3|1
1734959370000|2024-12-23 13:09:30|32458.2|32438.2|32471.1|32451.1|32471.1|32451.1|32458.2|32438.2|4
1734959380000|2024-12-23 13:09:40|32476.6|32456.6|32476.6|32456.6|32476.6|32456.6|32476.6|32456.6|0
1734959390000|2024-12-23 13:09:50|32486.1|32466.1|32491.6|32471.6|32506.6|32475|32486.1|32466.1|3
1734959400000|2024-12-23 13:10:00|32493.2|32453.2|32490.7|32450.7|32493.2|32453.2|32490.7|32450.7|25
1734959410000|2024-12-23 13:10:10|32494.7|32454.7|32460|32440|32501.3|32461.3|32460|32440|26
1734959420000|2024-12-23 13:10:20|32457.5|32437.5|32485.9|32445.9|32497.5|32445.9|32457.5|32436.6|3
1734959430000|2024-12-23 13:10:30|32483.4|32443.4|32482.5|32442.5|32483.4|32443.4|32482.5|32442.5|2
1734959440000|2024-12-23 13:10:40|32477.5|32457.5|32485.7|32445.7|32492.5|32460|32477.5|32445.7|7
1734959450000|2024-12-23 13:10:50|32487.2|32447.2|32477.5|32437.5|32487.2|32453.2|32467.5|32437.5|2
1734959460000|2024-12-23 13:11:00|32480|32440|32477.2|32457.2|32492.5|32457.2|32477.2|32432.5|1
1734959470000|2024-12-23 13:11:10|32478.2|32458.2|32478.2|32458.2|32478.2|32458.2|32478.2|32458.2|0
1734959500000|2024-12-23 13:11:40|32480.7|32460.7|32480.7|32460.7|32480.7|32460.7|32480.7|32460.7|1
1734959520000|2024-12-23 13:12:00|32479.1|32459.1|32483.2|32463.2|32483.2|32463.2|32479.1|32459.1|5
1734959530000|2024-12-23 13:12:10|||||||||1
1734959540000|2024-12-23 13:12:20|32487.2|32467.2|32487.2|32467.2|32487.2|32467.2|32487.2|32467.2|0
1734959550000|2024-12-23 13:12:30|32490.6|32470.6|32490.6|32470.6|32490.6|32470.6|32490.6|32470.6|0
1734959570000|2024-12-23 13:12:50|32492.2|32472.2|32492.2|32472.2|32492.2|32472.2|32492.2|32472.2|0
1734959580000|2024-12-23 13:13:00|32493.1|32473.1|32494.7|32474.7|32494.7|32474.7|32493.1|32473.1|6
1734959590000|2024-12-23 13:13:10|32497.2|32477.2|32498.8|32478.8|32498.8|32478.8|32497.2|32477.2|6
1734959600000|2024-12-23 13:13:20|32501.3|32481.3|32499.7|32479.7|32502.2|32482.2|32499.7|32479.7|7
1734959610000|2024-12-23 13:13:30|32501.3|32481.3|32512.9|32492.9|32512.9|32492.9|32501.3|32481.3|12
1734959620000|2024-12-23 13:13:40|32513.8|32493.8|32523.8|32483.8|32523.8|32493.8|32512.2|32483.8|2
1734959630000|2024-12-23 13:13:50|32510.4|32490.4|32495.4|32455.4|32510.4|32490.4|32495.4|32455.4|3
1734959640000|2024-12-23 13:14:00|32497.2|32457.2|32508.1|32468.1|32508.1|32468.1|32497.2|32457.2|1
1734959650000|2024-12-23 13:14:10|32509.1|32469.1|32509.1|32469.1|32509.1|32469.1|32509.1|32469.1|0
1734959660000|2024-12-23 13:14:20|32515.6|32475.6|32515.6|32475.6|32515.6|32475.6|32515.6|32475.6|22
1734959670000|2024-12-23 13:14:30|32537|32497|32528.5|32488.5|32540.6|32497|32524.7|32480.6|24
1734959680000|2024-12-23 13:14:40|32523.8|32483.8|32514.7|32474.7|32523.8|32483.8|32514.7|32474.7|11
1734959690000|2024-12-23 13:14:50|32510.6|32470.6|32510.6|32470.6|32510.6|32470.6|32510.6|32470.6|0
1734959700000|2024-12-23 13:15:00|32497.2|32477.2|32499.7|32479.7|32499.7|32479.7|32497.2|32477.2|22
1734959710000|2024-12-23 13:15:10|32517|32477|32508.8|32468.8|32517.9|32477.9|32508.8|32468.8|0
1734959720000|2024-12-23 13:15:20|32505.4|32465.4|32507|32447|32507|32465.4|32503.8|32447|6
1734959730000|2024-12-23 13:15:30|32506|32466|32509.2|32469.2|32509.2|32469.2|32506|32466|2
1734959740000|2024-12-23 13:15:40|32497.6|32477.6|32497.6|32477.6|32497.6|32477.6|32497.6|32477.6|0
1734959760000|2024-12-23 13:16:00|32498.5|32478.5|32482.2|32462.2|32498.5|32478.5|32482.2|32462.2|3
1734959770000|2024-12-23 13:16:10|32481.3|32461.3|32494.1|32454.1|32494.1|32461.3|32481.3|32449.7|3
1734959780000|2024-12-23 13:16:20|32493.1|32453.1|32493.1|32453.1|32493.1|32453.1|32493.1|32453.1|1
1734959790000|2024-12-23 13:16:30|32491.3|32451.3|32481.3|32461.3|32491.3|32461.3|32481.3|32449.7|2
1734959800000|2024-12-23 13:16:40|32482.2|32462.2|32479.1|32459.1|32482.2|32462.2|32479.1|32459.1|7
1734959810000|2024-12-23 13:16:50|32477.2|32457.2|32477.2|32457.2|32477.2|32457.2|32477.2|32457.2|1
1734959820000|2024-12-23 13:17:00|32472.2|32452.2|32472.2|32452.2|32472.2|32452.2|32472.2|32452.2|2
1734959830000|2024-12-23 13:17:10|32469.1|32449.1|32468.1|32448.1|32469.1|32449.1|32468.1|32448.1|0
1734959840000|2024-12-23 13:17:20|32466.6|32446.6|32448.1|32408.1|32466.6|32446.6|32448.1|32408.1|1
1734959860000|2024-12-23 13:17:40|32446.5|32406.5|32446.5|32406.5|32446.5|32406.5|32446.5|32406.5|0
1734959870000|2024-12-23 13:17:50|32432.2|32412.2|32432.2|32412.2|32432.2|32412.2|32432.2|32412.2|0
1734959880000|2024-12-23 13:18:00|32435.9|32395.9|32418.7|32398.7|32435.9|32398.7|32418.7|32395.9|3
1734959890000|2024-12-23 13:18:10|32410.9|32390.9|32458.8|32398.8|32458.8|32408.8|32401.3|32381.3|10
1734959900000|2024-12-23 13:18:20|32453.8|32393.8|32442.2|32402.2|32453.8|32402.2|32416.5|32389|5
1734959910000|2024-12-23 13:18:30|32428.1|32408.1|32432.2|32412.2|32440.6|32412.2|32428.1|32400.6|0
1734959920000|2024-12-23 13:18:40|32433.1|32413.1|32449.4|32409.4|32449.4|32413.1|32433.1|32409.4|0
1734959930000|2024-12-23 13:18:50|32457.2|32417.2|32459.7|32439.7|32467.2|32439.7|32453.1|32417.2|1
1734959940000|2024-12-23 13:19:00|32464.7|32444.7|32489.7|32469.7|32494.7|32469.7|32464.7|32444.7|2
1734959950000|2024-12-23 13:19:10|32503.8|32463.8|32524.7|32484.7|32524.7|32486.3|32503.8|32458.8|4
1734959960000|2024-12-23 13:19:20|32510|32490|32510|32490|32510|32490|32510|32490|6
1734959970000|2024-12-23 13:19:30|32508.1|32488.1|32483.1|32463.1|32514.7|32488.1|32483.1|32463.1|4
1734959980000|2024-12-23 13:19:40|32487.2|32447.2|32485.6|32445.6|32487.2|32447.2|32485.6|32445.6|0
1734959990000|2024-12-23 13:19:50|||||||||2
1734960000000|2024-12-23 13:20:00|32473.1|32453.1|32473.1|32453.1|32473.1|32453.1|32473.1|32453.1|0
1734960030000|2024-12-23 13:20:30|32470.6|32450.6|32470.6|32450.6|32470.6|32450.6|32470.6|32450.6|0
1734960050000|2024-12-23 13:20:50|32475.6|32435.6|32475.6|32435.6|32475.6|32435.6|32475.6|32435.6|9
1734960060000|2024-12-23 13:21:00|||||||||1
1734960090000|2024-12-23 13:21:30|32490.3|32430.3|32491.9|32431.9|32491.9|32431.9|32490.3|32430.3|1
1734960100000|2024-12-23 13:21:40|32494.7|32434.7|32495.6|32455.6|32495.6|32463.1|32483.1|32434.7|0
1734960120000|2024-12-23 13:22:00|32487.2|32467.2|32533.2|32493.2|32533.2|32493.5|32487.2|32467.2|16
1734960130000|2024-12-23 13:22:10|32522.6|32502.6|32515|32495|32522.6|32502.6|32508.1|32475.6|22
1734960140000|2024-12-23 13:22:20|32530.6|32490.6|32523.1|32503.1|32535.6|32503.1|32523.1|32490.6|3
1734960160000|2024-12-23 13:22:40|32528.1|32508.1|32528.1|32508.1|32528.1|32508.1|32528.1|32508.1|0
1734960170000|2024-12-23 13:22:50|32541.5|32501.5|32588.1|32528.1|32598.8|32565.3|32541.5|32501.5|30
1734960180000|2024-12-23 13:23:00|32585.6|32525.6|32564|32524|32585.6|32528.1|32564|32524|2
1734960200000|2024-12-23 13:23:20|32571.5|32511.5|32570.6|32510.6|32571.5|32523.1|32563.1|32510.6|2
1734960210000|2024-12-23 13:23:30|32563.8|32523.8|32563.8|32523.8|32563.8|32523.8|32563.8|32523.8|1
1734960220000|2024-12-23 13:23:40|32562.8|32522.8|32562.2|32522.2|32562.8|32522.8|32562.2|32522.2|2
1734960230000|2024-12-23 13:23:50|32563.1|32523.1|32567.2|32527.2|32567.2|32527.2|32563.1|32523.1|0
1734960240000|2024-12-23 13:24:00|32569|32529|32574|32534|32574|32538.1|32558.1|32526.5|10
1734960250000|2024-12-23 13:24:10|32567.2|32547.2|32575.6|32515.6|32575.6|32547.2|32567.2|32515.6|2
1734960260000|2024-12-23 13:24:20|32574.7|32514.7|32569.7|32529.7|32574.7|32529.7|32564.7|32514.7|2
1734960270000|2024-12-23 13:24:30|32572.2|32532.2|32572.2|32532.2|32572.2|32532.2|32572.2|32532.2|0
1734960290000|2024-12-23 13:24:50|32573.1|32533.1|32573.1|32533.1|32573.1|32533.1|32573.1|32533.1|1
1734960300000|2024-12-23 13:25:00|32575.6|32535.6|32575.6|32535.6|32575.6|32535.6|32575.6|32535.6|1
1734960310000|2024-12-23 13:25:10|32573.8|32533.8|32552.2|32532.2|32573.8|32533.8|32552.2|32532.2|7
1734960320000|2024-12-23 13:25:20|32550.6|32530.6|32551.8|32491.8|32551.8|32530.6|32544.9|32490.2|2
1734960330000|2024-12-23 13:25:30|32547.2|32487.2|32543.8|32503.8|32547.2|32503.8|32537.2|32485.6|1
1734960340000|2024-12-23 13:25:40|32549.7|32509.7|32549.7|32509.7|32549.7|32509.7|32549.7|32509.7|1
1734960350000|2024-12-23 13:25:50|32551.3|32511.3|32562.8|32502.8|32562.8|32511.3|32551.3|32502.8|0
1734960360000|2024-12-23 13:26:00|32557.2|32517.2|32557.2|32517.2|32557.2|32517.2|32557.2|32517.2|4
1734960370000|2024-12-23 13:26:10|32550.3|32530.3|32558.7|32518.7|32558.7|32530.3|32550.3|32518.7|5
1734960390000|2024-12-23 13:26:30|32560.3|32520.3|32564.7|32524.7|32564.7|32524.7|32558.7|32518.7|1
1734960400000|2024-12-23 13:26:40|32551.2|32531.2|32556.2|32536.2|32556.2|32536.2|32551.2|32531.2|0
1734960410000|2024-12-23 13:26:50|32563.7|32523.7|32556.2|32536.2|32563.7|32536.2|32556.2|32523.7|0
1734960420000|2024-12-23 13:27:00|32551.2|32531.2|32551.2|32531.2|32551.2|32531.2|32551.2|32531.2|1
1734960430000|2024-12-23 13:27:10|32550.3|32530.3|32550.3|32530.3|32550.3|32530.3|32550.3|32530.3|1
1734960440000|2024-12-23 13:27:20|32567.6|32527.6|32572.2|32532.2|32572.2|32532.2|32567.6|32527.6|15
1734960450000|2024-12-23 13:27:30|32569|32529|32569|32529|32569|32529|32569|32529|5
1734960460000|2024-12-23 13:27:40|32566.5|32526.5|32564.7|32524.7|32566.5|32526.5|32564.7|32524.7|0
1734960470000|2024-12-23 13:27:50|32566.2|32526.2|32566.2|32526.2|32566.2|32526.2|32566.2|32526.2|0
1734960480000|2024-12-23 13:28:00|32571.2|32531.2|32583.7|32523.7|32583.7|32532.2|32571.2|32523.7|1
1734960490000|2024-12-23 13:28:10|32573.1|32533.1|32573.1|32533.1|32573.1|32533.1|32573.1|32533.1|1
1734960510000|2024-12-23 13:28:30|32571.2|32551.2|32571.2|32551.2|32571.2|32551.2|32571.2|32551.2|1
1734960520000|2024-12-23 13:28:40|32582.2|32562.2|32608.1|32588.1|32608.1|32588.1|32582.2|32562.2|13
1734960530000|2024-12-23 13:28:50|32615.6|32595.6|32609.7|32589.7|32615.6|32595.6|32609.7|32589.7|4
1734960540000|2024-12-23 13:29:00|32612.2|32592.2|32612.2|32592.2|32612.2|32592.2|32612.2|32592.2|9
1734960550000|2024-12-23 13:29:10|32609|32589|32600.8|32580.8|32609|32589|32600.8|32580.8|1
1734960580000|2024-12-23 13:29:40|32603.1|32583.1|32614.7|32574.7|32614.7|32583.1|32603.1|32574.7|0
1734960590000|2024-12-23 13:29:50|32615.6|32575.6|32615.6|32575.6|32615.6|32575.6|32615.6|32575.6|0
1734960600000|2024-12-23 13:30:00|32641.1|32601.1|32649.7|32609.7|32649.7|32618.1|32638.1|32601.1|13
1734960610000|2024-12-23 13:30:10|32638.1|32618.1|32642.2|32622.2|32651.5|32623.1|32638.1|32610.6|5
1734960620000|2024-12-23 13:30:20|32640.6|32620.6|32659.7|32619.7|32659.7|32625.6|32640.6|32619.7|5
1734960630000|2024-12-23 13:30:30|32661.5|32621.5|32653.1|32633.1|32661.5|32633.1|32653.1|32621.5|3
1734960640000|2024-12-23 13:30:40|32654.7|32634.7|32653.1|32633.1|32654.7|32634.7|32653.1|32633.1|0
1734960660000|2024-12-23 13:31:00|32658.1|32638.1|32666.2|32646.2|32666.2|32646.2|32658.1|32638.1|4
1734960670000|2024-12-23 13:31:10|32664.6|32644.6|32665.3|32645.3|32665.3|32645.3|32664.6|32644.6|7
1734960680000|2024-12-23 13:31:20|32663.7|32643.7|32667.8|32647.8|32667.8|32647.8|32663.7|32643.7|2
1734960690000|2024-12-23 13:31:30|32662.8|32642.8|32662.1|32642.1|32663.7|32643.7|32662.1|32642.1|6
1734960700000|2024-12-23 13:31:40|32661.2|32641.2|32622.1|32602.1|32661.2|32641.2|32622.1|32602.1|2
1734960710000|2024-12-23 13:31:50|32619.6|32599.6|32587.1|32567.1|32619.6|32599.6|32587.1|32567.1|3
1734960720000|2024-12-23 13:32:00|32588.1|32568.1|32584|32564|32596.5|32568.1|32584|32556.5|5
1734960730000|2024-12-23 13:32:10|32578.1|32558.1|32578.1|32558.1|32583.1|32563.1|32578.1|32558.1|5
1734960740000|2024-12-23 13:32:20|32586.5|32546.5|32586.5|32546.5|32586.5|32546.5|32586.5|32546.5|0
1734960750000|2024-12-23 13:32:30|32578.1|32558.1|32586.5|32546.5|32586.5|32558.1|32578.1|32546.5|0
1734960760000|2024-12-23 13:32:40|32585.6|32545.6|32571.5|32551.5|32585.6|32553.1|32569|32545.6|7
1734960770000|2024-12-23 13:32:50|||||||||2
1734960780000|2024-12-23 13:33:00|32575.6|32555.6|32574|32554|32578.1|32558.1|32574|32554|3
1734960790000|2024-12-23 13:33:10|32572.1|32552.1|32572.1|32552.1|32572.1|32552.1|32572.1|32552.1|0
1734960820000|2024-12-23 13:33:40|||||||||1
1734960840000|2024-12-23 13:34:00|32574.6|32554.6|32570.3|32550.3|32579.6|32559.6|32570.3|32550.3|17
1734960850000|2024-12-23 13:34:10|32571.2|32551.2|32562.1|32542.1|32585.6|32552.1|32559.9|32525.6|5
1734960870000|2024-12-23 13:34:30|32563.1|32543.1|32564.6|32544.6|32564.6|32544.6|32563.1|32543.1|0
1734960880000|2024-12-23 13:34:40|32565.6|32545.6|32565.6|32545.6|32565.6|32545.6|32565.6|32545.6|0
1734960890000|2024-12-23 13:34:50|32564|32544|32565.6|32545.6|32565.6|32545.6|32561.5|32541.5|3
1734960900000|2024-12-23 13:35:00|32567.1|32547.1|32569|32549|32569|32549|32567.1|32547.1|0
1734960910000|2024-12-23 13:35:10|32568.1|32548.1|32568.1|32548.1|32568.1|32548.1|32568.1|32548.1|0
1734960940000|2024-12-23 13:35:40|32575.6|32535.6|32563.1|32543.1|32575.6|32543.1|32563.1|32535.6|2
1734960950000|2024-12-23 13:35:50|32565.6|32545.6|32565.6|32545.6|32565.6|32545.6|32565.6|32545.6|2
1734960960000|2024-12-23 13:36:00|32564.6|32544.6|32564.6|32544.6|32564.6|32544.6|32564.6|32544.6|2
1734960970000|2024-12-23 13:36:10|32565.6|32545.6|32565.6|32545.6|32565.6|32545.6|32565.6|32545.6|0
1734960980000|2024-12-23 13:36:20|32568.1|32548.1|32568.1|32548.1|32568.1|32548.1|32568.1|32548.1|1
1734960990000|2024-12-23 13:36:30|32568|32548|32570.5|32550.5|32570.5|32550.5|32568|32548|2
1734961000000|2024-12-23 13:36:40|32568|32548|32566.5|32526.5|32571.5|32548|32561.5|32526.5|1
1734961010000|2024-12-23 13:36:50|32554|32534|32565.5|32525.5|32565.5|32534|32554|32525.5|0
1734961020000|2024-12-23 13:37:00|32566.5|32526.5|32563.7|32523.7|32566.5|32530.5|32550.5|32523.7|2
1734961030000|2024-12-23 13:37:10|32565.3|32525.3|32565.5|32525.5|32567.1|32527.1|32565.3|32525.3|0
1734961050000|2024-12-23 13:37:30|32564.6|32524.6|32556.2|32536.2|32564.6|32536.2|32553|32524.6|13
1734961060000|2024-12-23 13:37:40|32564.6|32524.6|32564.6|32524.6|32564.6|32524.6|32564.6|32524.6|17
1734961070000|2024-12-23 13:37:50|32566.5|32526.5|32575.5|32555.5|32584.6|32558|32558|32524.6|7
1734961080000|2024-12-23 13:38:00|32570.8|32550.8|32570.8|32550.8|32570.8|32550.8|32570.8|32550.8|0
1734961090000|2024-12-23 13:38:10|32569|32549|32576.2|32556.2|32576.2|32556.2|32569|32549|0
1734961100000|2024-12-23 13:38:20|32577.1|32557.1|32575.5|32555.5|32577.1|32557.1|32575.5|32555.5|2
1734961110000|2024-12-23 13:38:30|32574|32554|32574.6|32534.6|32574.6|32554|32574|32534.6|0
1734961120000|2024-12-23 13:38:40|||||||||1
1734961140000|2024-12-23 13:39:00|32567.1|32547.1|32572.1|32552.1|32572.1|32552.1|32567.1|32547.1|11
1734961150000|2024-12-23 13:39:10|32573.7|32553.7|32573.7|32553.7|32575.3|32555.3|32573.7|32553.7|1
1734961160000|2024-12-23 13:39:20|32564.9|32544.9|32555.4|32535.4|32564.9|32544.9|32555.4|32535.4|8
1734961170000|2024-12-23 13:39:30|32550.5|32530.5|32550.5|32530.5|32550.5|32530.5|32550.5|32530.5|0
1734961200000|2024-12-23 13:40:00|32552.1|32532.1|32552.1|32532.1|32552.1|32532.1|32550.5|32530.5|3
1734961210000|2024-12-23 13:40:10|32550.5|32530.5|32553|32533|32553|32533|32550.5|32530.5|2
1734961220000|2024-12-23 13:40:20|32577.8|32517.8|32579.6|32519.6|32579.6|32519.6|32577.8|32517.8|0
1734961230000|2024-12-23 13:40:30|32568|32528|32568|32528|32568|32528|32568|32528|0
1734961240000|2024-12-23 13:40:40|32567.1|32547.1|32568|32548|32568|32548|32567.1|32547.1|6
1734961250000|2024-12-23 13:40:50|32579.6|32539.6|32569.9|32549.9|32579.6|32549.9|32569.9|32539.6|5
1734961260000|2024-12-23 13:41:00|32569|32549|32576.2|32556.2|32576.2|32556.2|32569|32549|4
1734961270000|2024-12-23 13:41:10|32577.1|32557.1|32608|32588|32608|32588|32577.1|32557.1|29
1734961280000|2024-12-23 13:41:20|32610.5|32590.5|32665.5|32645.5|32674.6|32647.1|32610.5|32590.5|4
1734961290000|2024-12-23 13:41:30|32679.2|32619.2|32648|32628|32679.2|32630.8|32648|32619.2|7
1734961310000|2024-12-23 13:41:50|32656.4|32616.4|32656.4|32616.4|32656.4|32616.4|32656.4|32616.4|5
1734961320000|2024-12-23 13:42:00|32655.5|32615.5|32638|32618|32655.5|32618|32638|32610.5|2
1734961330000|2024-12-23 13:42:10|32643.9|32623.9|32663.4|32623.4|32663.4|32623.9|32643.9|32621.8|1
1734961340000|2024-12-23 13:42:20|32661.8|32621.8|32664.6|32624.6|32664.6|32624.6|32661.8|32621.8|0
1734961370000|2024-12-23 13:42:50|32653|32633|32655.5|32635.5|32655.5|32635.5|32653|32633|2
1734961380000|2024-12-23 13:43:00|32653|32633|32635.5|32615.5|32653|32633|32635.5|32615.5|6
1734961390000|2024-12-23 13:43:10|32633|32613|32598|32578|32633|32613|32598|32566.4|19
1734961400000|2024-12-23 13:43:20|32598.9|32578.9|32600.5|32580.5|32600.5|32580.5|32598.9|32578.9|1
1734961410000|2024-12-23 13:43:30|32598|32578|32594.6|32574.6|32598|32578|32594.6|32574.6|9
1734961420000|2024-12-23 13:43:40|32597.1|32577.1|32595.5|32575.5|32597.1|32577.1|32594.6|32574.6|4
1734961430000|2024-12-23 13:43:50|32600.5|32580.5|32618|32598|32626.4|32598|32600.5|32580.5|9
1734961450000|2024-12-23 13:44:10|32621.2|32601.2|32621.2|32601.2|32621.2|32601.2|32621.2|32601.2|0
1734961460000|2024-12-23 13:44:20|32637.7|32597.7|32635.5|32595.5|32653.7|32601.2|32635.5|32593.7|10
1734961470000|2024-12-23 13:44:30|32630.5|32590.5|32622.4|32582.4|32630.5|32598|32618|32582.4|0
1734961480000|2024-12-23 13:44:40|32620.8|32580.8|32620.8|32580.8|32620.8|32580.8|32620.8|32580.8|0
1734961500000|2024-12-23 13:45:00|32618.9|32578.9|32614.9|32574.9|32618.9|32595.5|32608|32574.9|49
1734961510000|2024-12-23 13:45:10|32613.3|32573.3|32598.9|32578.9|32613.3|32578.9|32598.9|32573.3|2
1734961520000|2024-12-23 13:45:20|32609.6|32569.6|32609.6|32569.6|32609.6|32569.6|32609.6|32569.6|0
1734961530000|2024-12-23 13:45:30|32610.5|32570.5|32610.5|32570.5|32610.5|32570.5|32610.5|32570.5|0
1734961540000|2024-12-23 13:45:40|32616.4|32556.4|32610.5|32570.5|32616.4|32570.5|32608|32556.4|0
1734961560000|2024-12-23 13:46:00|32612.1|32572.1|32612.1|32572.1|32612.1|32572.1|32612.1|32572.1|1
1734961580000|2024-12-23 13:46:20|32623.7|32563.7|32612.1|32572.1|32623.7|32572.1|32612.1|32563.7|3
1734961590000|2024-12-23 13:46:30|32611.2|32571.2|32613.7|32573.7|32613.7|32573.7|32611.2|32571.2|2
1734961600000|2024-12-23 13:46:40|32616.2|32576.2|32616.2|32576.2|32616.2|32576.2|32616.2|32576.2|6
1734961610000|2024-12-23 13:46:50|32617.7|32577.7|32612.1|32592.1|32620.5|32592.1|32612.1|32577.7|0
1734961620000|2024-12-23 13:47:00|32613.9|32593.9|32625.5|32585.5|32625.5|32594.9|32613.9|32585.5|2
1734961630000|2024-12-23 13:47:10|32624.6|32584.6|32624.6|32584.6|32624.6|32584.6|32624.6|32584.6|0
1734961650000|2024-12-23 13:47:30|||||||||1
1734961660000|2024-12-23 13:47:40|32637.7|32577.7|32639.6|32579.6|32641.2|32581.2|32637.7|32577.7|0
1734961670000|2024-12-23 13:47:50|32642.1|32582.1|32642.1|32582.1|32642.1|32582.1|32642.1|32582.1|1
1734961680000|2024-12-23 13:48:00|32640.5|32580.5|32639.6|32579.6|32642.1|32582.1|32639.6|32579.6|3
1734961690000|2024-12-23 13:48:10|32640.5|32580.5|32639.6|32599.6|32640.5|32599.6|32639.6|32580.5|1
1734961700000|2024-12-23 13:48:20|32632.1|32612.1|32577.1|32537.1|32632.1|32612.1|32570.5|32530.5|19
1734961710000|2024-12-23 13:48:30|32578|32538|32576.4|32536.4|32578|32538|32576.4|32536.4|0
1734961720000|2024-12-23 13:48:40|32563|32543|32563|32543|32563|32543|32563|32543|1
1734961730000|2024-12-23 13:48:50|32570.5|32530.5|32573.7|32533.7|32573.7|32533.7|32570.5|32530.5|1
1734961740000|2024-12-23 13:49:00|32575.5|32535.5|32575.5|32535.5|32577.1|32537.1|32575.5|32535.5|1
1734961760000|2024-12-23 13:49:20|32563|32543|32563|32543|32563|32543|32563|32543|0
1734961770000|2024-12-23 13:49:30|32561.4|32541.4|32561.4|32541.4|32561.4|32541.4|32561.4|32541.4|0
1734961780000|2024-12-23 13:49:40|32563|32543|32575.5|32535.5|32575.5|32543|32563|32535.5|1
1734961790000|2024-12-23 13:49:50|32590.5|32530.5|32590.5|32530.5|32590.5|32530.5|32590.5|32530.5|3
1734961800000|2024-12-23 13:50:00|32589.6|32529.6|32582.1|32562.1|32589.6|32562.1|32578|32529.6|5
1734961810000|2024-12-23 13:50:10|32590.5|32550.5|32587.1|32567.1|32590.5|32567.1|32582.1|32550.5|4
1734961820000|2024-12-23 13:50:20|32600.5|32560.5|32600.5|32560.5|32606.8|32566.8|32600.5|32560.5|13
1734961830000|2024-12-23 13:50:30|32588.9|32568.9|32585.5|32565.5|32588.9|32568.9|32585.5|32565.5|2
1734961840000|2024-12-23 13:50:40|32583.9|32563.9|32585.5|32565.5|32585.5|32565.5|32583.9|32563.9|0
1734961850000|2024-12-23 13:50:50|32583.9|32563.9|32583.9|32563.9|32585.5|32565.5|32583.9|32563.9|0
1734961860000|2024-12-23 13:51:00|32580.5|32560.5|32558.4|32518.4|32582.1|32562.1|32558.4|32518.4|22
1734961870000|2024-12-23 13:51:10|32533.9|32513.9|32494.8|32474.8|32541.4|32513.9|32494.8|32466.4|7
1734961880000|2024-12-23 13:51:20|32493.9|32473.9|32493.9|32473.9|32493.9|32473.9|32493.9|32473.9|1
1734961890000|2024-12-23 13:51:30|32494.8|32474.8|32500.5|32460.5|32509.6|32479.6|32494.8|32460.5|15
1734961900000|2024-12-23 13:51:40|32502.1|32462.1|32502.1|32462.1|32502.1|32462.1|32502.1|32462.1|1
1734961910000|2024-12-23 13:51:50|32513.6|32453.6|32502.1|32462.1|32513.6|32462.1|32502.1|32453.6|1
1734961920000|2024-12-23 13:52:00|32507.1|32467.1|32507.1|32467.1|32507.1|32467.1|32507.1|32467.1|1
1734961930000|2024-12-23 13:52:10|32503.9|32463.9|32505.5|32465.5|32505.5|32465.5|32503.9|32463.9|13
1734961940000|2024-12-23 13:52:20|32504.6|32464.6|32477.1|32457.1|32504.6|32464.6|32477.1|32442.7|4
1734961970000|2024-12-23 13:52:50|32478|32458|32478|32458|32478|32458|32478|32458|1
1734961980000|2024-12-23 13:53:00|32495.5|32455.5|32488|32468|32495.5|32468|32487.1|32455.5|1
1734961990000|2024-12-23 13:53:10|32480.7|32460.7|32491.4|32451.4|32500.5|32460.7|32474.8|32437.3|21
1734962000000|2024-12-23 13:53:20|32490.5|32450.5|32490.5|32450.5|32490.5|32450.5|32488.9|32448.9|0
1734962010000|2024-12-23 13:53:30|32491.4|32451.4|32496.4|32456.4|32496.4|32456.4|32491.4|32451.4|1
1734962020000|2024-12-23 13:53:40|32484.8|32464.8|32492.3|32452.3|32492.3|32464.8|32483.9|32452.3|1
1734962030000|2024-12-23 13:53:50|32485.1|32445.1|32478.6|32438.6|32485.1|32445.1|32478.6|32438.6|4
1734962040000|2024-12-23 13:54:00|32465.5|32445.5|32466.4|32446.4|32466.4|32446.4|32463.9|32443.9|0
1734962050000|2024-12-23 13:54:10|32464.8|32444.8|32460.7|32440.7|32464.8|32444.8|32460.7|32440.7|2
1734962060000|2024-12-23 13:54:20|32459.8|32439.8|32468.9|32428.9|32468.9|32439.8|32454.8|32426.4|5
1734962070000|2024-12-23 13:54:30|32467.3|32427.3|32439.2|32419.2|32467.3|32432.6|32439.2|32419.2|15
1734962080000|2024-12-23 13:54:40|32437.6|32417.6|32436.7|32416.7|32437.6|32417.6|32436.7|32416.7|3
1734962100000|2024-12-23 13:55:00|32435.7|32415.7|32483.9|32443.9|32483.9|32443.9|32435.7|32415.7|5
1734962110000|2024-12-23 13:55:10|32485.5|32445.5|32485.5|32445.5|32485.5|32445.5|32485.5|32445.5|0
1734962120000|2024-12-23 13:55:20|32477|32457|32477|32457|32477|32457|32477|32457|0
1734962130000|2024-12-23 13:55:30|32478.9|32458.9|32509.5|32449.5|32509.5|32458.9|32478.9|32448|3
1734962140000|2024-12-23 13:55:40|32510.5|32450.5|32510.5|32450.5|32510.5|32450.5|32510.5|32450.5|0
1734962150000|2024-12-23 13:55:50|||||||||4
1734962160000|2024-12-23 13:56:00|||||||||1
1734962170000|2024-12-23 13:56:10|32507.7|32447.7|32477|32457|32507.7|32463.9|32477|32447.7|5
1734962180000|2024-12-23 13:56:20|32478|32458|32477|32457|32478|32458|32477|32457|1
1734962190000|2024-12-23 13:56:30|32478|32458|32485.5|32445.5|32486.4|32458|32473.9|32445.5|2
1734962200000|2024-12-23 13:56:40|32478|32458|32489.5|32449.5|32489.5|32458|32478|32449.5|1
1734962220000|2024-12-23 13:57:00|32478|32458|32476.4|32456.4|32478|32458|32476.4|32456.4|0
1734962230000|2024-12-23 13:57:10|32478|32458|32476.4|32456.4|32478|32458|32476.4|32456.4|1
1734962240000|2024-12-23 13:57:20|32475.5|32455.5|32466.4|32446.4|32475.5|32455.5|32466.4|32446.4|7
1734962250000|2024-12-23 13:57:30|32458|32438|32458.9|32418.9|32458.9|32438|32455.2|32418.9|8
1734962260000|2024-12-23 13:57:40|32443|32423|32441.4|32421.4|32448.2|32423|32440.5|32408.2|5
1734962270000|2024-12-23 13:57:50|32438.9|32418.9|32434.8|32414.8|32446.4|32420.5|32434.8|32406.4|1
1734962280000|2024-12-23 13:58:00|32446.4|32406.4|32466.4|32406.4|32466.4|32418|32438|32405.5|7
1734962290000|2024-12-23 13:58:10|||||||||5
1734962300000|2024-12-23 13:58:20|32454.8|32414.8|32454.8|32414.8|32454.8|32414.8|32454.8|32414.8|1
1734962310000|2024-12-23 13:58:30|32452.3|32412.3|32452.3|32412.3|32452.3|32412.3|32452.3|32412.3|0
1734962320000|2024-12-23 13:58:40|32453.9|32413.9|32453.9|32413.9|32453.9|32413.9|32453.9|32413.9|0
1734962330000|2024-12-23 13:58:50|32454.8|32414.8|32474.5|32414.5|32474.5|32421.4|32454.8|32414.5|1
1734962340000|2024-12-23 13:59:00|32476.1|32416.1|32477|32437|32485.5|32437|32473|32414.5|0
1734962350000|2024-12-23 13:59:10|32478|32438|32498.9|32438.9|32498.9|32443.9|32478|32431.4|6
1734962390000|2024-12-23 13:59:50|32499.8|32439.8|32493|32453|32504.5|32453|32493|32439.8|1
1734962400000|2024-12-23 14:00:00|32504.5|32444.5|32504.5|32444.5|32504.5|32453|32493|32444.5|1
1734962410000|2024-12-23 14:00:10|32493|32453|32494.5|32454.5|32494.5|32454.5|32492|32452|0
1734962440000|2024-12-23 14:00:40|32482|32462|32482|32462|32482|32462|32482|32462|1
1734962460000|2024-12-23 14:01:00|32477.3|32457.3|32465.7|32445.7|32477.3|32457.3|32465.7|32445.7|1
1734962480000|2024-12-23 14:01:20|32468.9|32448.9|32468.9|32448.9|32468.9|32448.9|32468.9|32448.9|3
1734962500000|2024-12-23 14:01:40|32487.9|32447.9|32485.4|32445.4|32487.9|32447.9|32485.4|32445.4|1
1734962520000|2024-12-23 14:02:00|32473.9|32453.9|32477.9|32457.9|32485.4|32457.9|32473.9|32445.4|1
1734962540000|2024-12-23 14:02:20|32475.4|32455.4|32438.9|32418.9|32475.4|32455.4|32438.5|32411|13
1734962550000|2024-12-23 14:02:30|32442|32422|32460.8|32420.8|32460.8|32422|32442|32420.8|2
1734962560000|2024-12-23 14:02:40|32464.5|32424.5|32471.1|32431.1|32471.1|32431.1|32464.5|32424.5|0
1734962570000|2024-12-23 14:02:50|32469.5|32429.5|32469.5|32429.5|32471.1|32431.1|32469.5|32429.5|0
1734962580000|2024-12-23 14:03:00|32471.1|32431.1|32475.4|32435.4|32475.4|32435.4|32471.1|32431.1|2
1734962600000|2024-12-23 14:03:20|32477|32437|32479.5|32439.5|32479.5|32439.5|32475.4|32435.4|1
1734962610000|2024-12-23 14:03:30|32471.1|32451.1|32470.4|32450.4|32471.1|32451.1|32470.4|32450.4|1
1734962640000|2024-12-23 14:04:00|32469.5|32449.5|32466.4|32446.4|32469.5|32449.5|32466.4|32446.4|10
1734962660000|2024-12-23 14:04:20|32464.5|32444.5|32461.4|32441.4|32464.5|32444.5|32461.4|32441.4|3
1734962670000|2024-12-23 14:04:30|32457.9|32437.9|32457.9|32437.9|32457.9|32437.9|32456.4|32436.4|3
1734962690000|2024-12-23 14:04:50|32455.4|32435.4|32448.9|32428.9|32455.4|32435.4|32448.9|32428.9|1
1734962700000|2024-12-23 14:05:00|32446.4|32426.4|32440.4|32420.4|32446.4|32426.4|32440.4|32420.4|2
1734962710000|2024-12-23 14:05:10|32442.9|32422.9|32442.9|32422.9|32442.9|32422.9|32442.9|32422.9|6
1734962720000|2024-12-23 14:05:20|32444.5|32424.5|32455.4|32435.4|32455.4|32435.4|32444.5|32424.5|1
1734962730000|2024-12-23 14:05:30|||||||||1
1734962740000|2024-12-23 14:05:40|32450.4|32430.4|32450.4|32430.4|32450.4|32430.4|32450.4|32430.4|1
1734962760000|2024-12-23 14:06:00|||||||||3
1734962770000|2024-12-23 14:06:10|32445.7|32425.7|32438.8|32418.8|32445.7|32425.7|32438.8|32418.8|4
1734962780000|2024-12-23 14:06:20|32404.8|32384.8|32346.3|32326.3|32404.8|32384.8|32346.3|32326.3|13
1734962790000|2024-12-23 14:06:30|32343.8|32323.8|32401.3|32361.3|32401.3|32365.4|32339.8|32319.8|4
1734962800000|2024-12-23 14:06:40|32389.8|32369.8|32380.4|32360.4|32398.2|32369.8|32375.4|32352.3|8
1734962810000|2024-12-23 14:06:50|||||||||1
1734962820000|2024-12-23 14:07:00|32377.3|32357.3|32369.8|32349.8|32377.3|32357.3|32369.8|32349.8|2
1734962830000|2024-12-23 14:07:10|32362.5|32342.5|32361.3|32321.3|32362.5|32342.5|32352.9|32321.3|0
1734962840000|2024-12-23 14:07:20|32356.3|32316.3|32345.4|32325.4|32356.3|32325.4|32345.4|32316.3|2
1734962850000|2024-12-23 14:07:30|||||||||1
1734962860000|2024-12-23 14:07:40|||||||||2
1734962870000|2024-12-23 14:07:50|32340.7|32320.7|32339.8|32319.8|32340.7|32320.7|32339.8|32319.8|4
1734962880000|2024-12-23 14:08:00|32338.8|32318.8|32341.3|32321.3|32341.3|32321.3|32338.8|32318.8|0
1734962890000|2024-12-23 14:08:10|32395.3|32335.3|32392.9|32372.9|32397|32377|32388.8|32335.3|6
1734962900000|2024-12-23 14:08:20|32392|32372|32363.8|32343.8|32392|32372|32363.8|32343.8|5
1734962910000|2024-12-23 14:08:30|32358.8|32338.8|32351.3|32331.3|32361.3|32338.8|32349.8|32321.3|0
1734962920000|2024-12-23 14:08:40|32347.3|32327.3|32335.7|32315.7|32347.3|32327.3|32335.7|32307.3|2
1734962940000|2024-12-23 14:09:00|32334.8|32314.8|32334.8|32314.8|32334.8|32314.8|32334.8|32314.8|0
1734962950000|2024-12-23 14:09:10|32347.3|32327.3|32409.2|32349.2|32409.2|32349.2|32347.3|32326.2|39
1734962960000|2024-12-23 14:09:20|32411.7|32371.7|32411.7|32371.7|32411.7|32371.7|32411.7|32371.7|1
1734962970000|2024-12-23 14:09:30|32415.4|32375.4|32405.4|32385.4|32415.4|32385.4|32405.4|32372.3|1
1734962990000|2024-12-23 14:09:50|32411.3|32391.3|32419.5|32399.5|32419.5|32399.5|32411.3|32391.3|8
1734963000000|2024-12-23 14:10:00|32420.4|32400.4|32425.1|32405.1|32425.1|32405.1|32420.4|32400.4|0
1734963010000|2024-12-23 14:10:10|32428.8|32408.8|32475.8|32415.8|32475.8|32424.8|32428.8|32408.8|3
1734963020000|2024-12-23 14:10:20|32467.4|32435.8|32467.4|32447.4|32467.4|32447.4|32467.4|32435.8|0
1734963030000|2024-12-23 14:10:30|32469.9|32449.9|32469.9|32449.9|32469.9|32449.9|32469.9|32449.9|0
1734963040000|2024-12-23 14:10:40|32471.4|32451.4|32491.1|32451.1|32491.1|32457.9|32471.4|32451.1|3
1734963050000|2024-12-23 14:10:50|32493.8|32453.8|32493.8|32453.8|32493.8|32453.8|32493.8|32453.8|0
1734963060000|2024-12-23 14:11:00|32497.3|32457.3|32488.8|32468.8|32497.3|32468.8|32488.8|32457.3|2
1734963070000|2024-12-23 14:11:10|32492.9|32472.9|32528.8|32488.8|32528.8|32488.8|32492.9|32465.4|3
1734963080000|2024-12-23 14:11:20|32531.3|32491.3|32551.3|32491.3|32551.3|32497.9|32531.3|32491.3|0
1734963090000|2024-12-23 14:11:30|32539.7|32499.7|32538.8|32498.8|32539.7|32499.7|32538.8|32498.8|12
1734963100000|2024-12-23 14:11:40|32543.8|32503.8|32527.5|32507.5|32543.8|32507.5|32525.7|32500.7|8
1734963110000|2024-12-23 14:11:50|32542.2|32502.2|32544.7|32504.7|32544.7|32504.7|32542.2|32502.2|0
1734963120000|2024-12-23 14:12:00|32549.7|32509.7|32549.7|32509.7|32549.7|32509.7|32547.2|32507.2|2
1734963130000|2024-12-23 14:12:10|32552.2|32512.2|32551.3|32511.3|32552.2|32512.2|32551.3|32511.3|0
1734963150000|2024-12-23 14:12:30|32552.2|32512.2|32577.2|32517.2|32577.2|32525.7|32544.7|32512.2|2
1734963160000|2024-12-23 14:12:40|32572.2|32532.2|32571.3|32531.3|32572.2|32532.2|32571.3|32531.3|0
1734963170000|2024-12-23 14:12:50|32573.2|32533.2|32574.7|32534.7|32574.7|32534.7|32573.2|32533.2|1
1734963180000|2024-12-23 14:13:00|32576.3|32536.3|32567.9|32547.9|32576.3|32547.9|32567.9|32536.3|0
1734963200000|2024-12-23 14:13:20|32568.8|32548.8|32568.8|32548.8|32568.8|32548.8|32568.8|32548.8|2
1734963220000|2024-12-23 14:13:40|32569.7|32549.7|32573.8|32553.8|32573.8|32553.8|32569.7|32549.7|5
1734963230000|2024-12-23 14:13:50|32591.7|32551.7|32606.3|32566.3|32611.3|32566.3|32591.7|32551.3|2
1734963240000|2024-12-23 14:14:00|32597.9|32577.9|32598.8|32578.8|32598.8|32578.8|32597.9|32577.9|1
1734963260000|2024-12-23 14:14:20|32596.3|32576.3|32603.8|32563.8|32603.8|32576.3|32596.3|32563.2|9
1734963270000|2024-12-23 14:14:30|32605.4|32565.4|32605.4|32565.4|32605.4|32565.4|32605.4|32565.4|1
1734963280000|2024-12-23 14:14:40|32598.8|32578.8|32599.7|32579.7|32599.7|32579.7|32598.8|32578.8|0
1734963290000|2024-12-23 14:14:50|32608.2|32568.2|32599.7|32579.7|32608.2|32579.7|32599.7|32568.2|2
1734963300000|2024-12-23 14:15:00|32600.7|32580.7|32607.2|32567.2|32607.2|32580.7|32595.7|32567.2|11
1734963310000|2024-12-23 14:15:10|32572.4|32512.4|32549.7|32509.7|32572.4|32512.4|32549.7|32509.7|17
1734963320000|2024-12-23 14:15:20|32550.7|32510.7|32551.6|32511.6|32551.6|32511.6|32550.7|32510.7|2
1734963330000|2024-12-23 14:15:30|32538.4|32518.4|32505|32465|32538.4|32518.4|32505|32465|24
1734963340000|2024-12-23 14:15:40|32504.1|32464.1|32504.1|32464.1|32504.1|32464.1|32504.1|32464.1|0
1734963350000|2024-12-23 14:15:50|32497.8|32457.8|32484.3|32464.3|32497.8|32465.3|32484.3|32456.8|0
1734963360000|2024-12-23 14:16:00|32477.5|32457.5|32516.6|32456.6|32516.6|32457.5|32475|32455|10
1734963370000|2024-12-23 14:16:10|||||||||2
1734963380000|2024-12-23 14:16:20|32524.5|32464.5|32524.5|32464.5|32524.5|32464.5|32524.5|32464.5|0
1734963390000|2024-12-23 14:16:30|32528.2|32468.2|32519.1|32479.1|32537.2|32479.1|32519.1|32468.2|4
1734963400000|2024-12-23 14:16:40|32520|32480|32521.8|32481.8|32521.8|32481.8|32520|32480|1
1734963410000|2024-12-23 14:16:50|32536.8|32476.8|32536.3|32496.3|32536.8|32496.3|32528.4|32476.8|2
1734963420000|2024-12-23 14:17:00|32537.9|32497.9|32549.1|32509.1|32549.1|32509.1|32537.9|32497.9|0
1734963430000|2024-12-23 14:17:10|32550.6|32510.6|32552.5|32512.5|32552.5|32512.5|32550|32510|0
1734963440000|2024-12-23 14:17:20|32555|32515|32555|32515|32555|32515|32555|32515|0
1734963450000|2024-12-23 14:17:30|32543.4|32523.4|32543.4|32523.4|32555|32523.4|32543.4|32514.1|0
1734963460000|2024-12-23 14:17:40|32542.5|32522.5|32539.3|32519.3|32542.5|32522.5|32539.3|32519.3|2
1734963470000|2024-12-23 14:17:50|32540.9|32520.9|32540.9|32500.9|32540.9|32520.9|32533.4|32500.9|3
1734963480000|2024-12-23 14:18:00|32542.5|32502.5|32521.2|32481.2|32543.7|32502.5|32520.5|32480.5|6
1734963490000|2024-12-23 14:18:10|32519.6|32479.6|32520.9|32480.9|32520.9|32480.9|32519.6|32479.6|0
1734963500000|2024-12-23 14:18:20|32509.3|32489.3|32533.1|32493.1|32540|32493.1|32509.3|32480|1
1734963510000|2024-12-23 14:18:30|32535.9|32495.9|32535.9|32495.9|32535.9|32495.9|32535.9|32495.9|0
1734963520000|2024-12-23 14:18:40|32536.8|32496.8|32522.8|32502.8|32536.8|32504.3|32521.2|32495.9|6
1734963530000|2024-12-23 14:18:50|32521.2|32501.2|32511.8|32491.8|32522.8|32502.8|32511.8|32491.8|1
1734963540000|2024-12-23 14:19:00|||||||||2
1734963550000|2024-12-23 14:19:10|32535.9|32495.9|32535.9|32495.9|32535.9|32495.9|32535.9|32495.9|0
1734963560000|2024-12-23 14:19:20|32538.4|32498.4|32536.8|32496.8|32539.3|32499.3|32536.8|32496.8|0
1734963570000|2024-12-23 14:19:30|||||||||2
1734963580000|2024-12-23 14:19:40|32535|32495|32522.5|32502.5|32535|32502.5|32522.5|32495|0
1734963590000|2024-12-23 14:19:50|32520|32500|32520|32500|32520|32500|32520|32500|1
1734963600000|2024-12-23 14:20:00|32521.6|32501.6|32520.9|32500.9|32521.6|32501.6|32520.9|32500.9|1
1734963610000|2024-12-23 14:20:10|32517.8|32497.8|32512.8|32452.8|32517.8|32497.8|32507.8|32452.8|3
1734963620000|2024-12-23 14:20:20|32494.3|32454.3|32494.3|32454.3|32494.3|32454.3|32494.3|32454.3|2
1734963640000|2024-12-23 14:20:40|32481.2|32461.2|32481.2|32461.2|32481.2|32461.2|32481.2|32461.2|2
1734963660000|2024-12-23 14:21:00|32479.3|32459.3|32479.3|32459.3|32479.3|32459.3|32479.3|32459.3|1
1734963680000|2024-12-23 14:21:20|32474.3|32434.3|32473.4|32433.4|32474.3|32434.3|32471.8|32431.8|1
1734963690000|2024-12-23 14:21:30|32474.3|32434.3|32474.3|32434.3|32474.3|32434.3|32474.3|32434.3|0
1734963700000|2024-12-23 14:21:40|32472.7|32432.7|32471.8|32431.8|32472.7|32432.7|32471.8|32431.8|0
1734963720000|2024-12-23 14:22:00|32463.4|32443.4|32463.4|32443.4|32463.4|32443.4|32463.4|32443.4|2
1734963770000|2024-12-23 14:22:50|32466.5|32446.5|32466.5|32446.5|32466.5|32446.5|32466.5|32446.5|1
1734963780000|2024-12-23 14:23:00|32470.9|32450.9|32470.9|32450.9|32470.9|32450.9|32470.9|32450.9|1
1734963790000|2024-12-23 14:23:10|32475.9|32455.9|32473.4|32453.4|32475.9|32455.9|32473.4|32453.4|2
1734963810000|2024-12-23 14:23:30|32470.9|32450.9|32468.4|32448.4|32470.9|32450.9|32468.4|32448.4|6
1734963820000|2024-12-23 14:23:40|32475.9|32435.9|32475.9|32435.9|32475.9|32435.9|32475.9|32435.9|2
1734963830000|2024-12-23 14:23:50|32476.8|32436.8|32478.4|32438.4|32478.4|32445.2|32464.3|32429.3|7
1734963840000|2024-12-23 14:24:00|32483.4|32443.4|32462|32422|32483.4|32443.4|32462|32422|6
1734963850000|2024-12-23 14:24:10|32454.9|32414.9|32444.3|32424.3|32454.9|32424.3|32444.3|32410.2|1
1734963860000|2024-12-23 14:24:20|32445.2|32425.2|32442.7|32422.7|32447.7|32427.7|32442.7|32422.7|2
1734963870000|2024-12-23 14:24:30|32448|32408|32442.1|32402.1|32448|32415.2|32435.2|32402.1|12
1734963880000|2024-12-23 14:24:40|32440.2|32400.2|32451.8|32391.8|32451.8|32400.2|32440.2|32391.8|0
1734963890000|2024-12-23 14:24:50|||||||||1
1734963900000|2024-12-23 14:25:00|32454.3|32394.3|32475.2|32455.2|32483.7|32455.2|32447.5|32394.3|11
1734963910000|2024-12-23 14:25:10|32472.7|32452.7|32472.7|32452.7|32472.7|32452.7|32472.7|32452.7|0
1734963940000|2024-12-23 14:25:40|32470.9|32450.9|32470.9|32450.9|32470.9|32450.9|32470.9|32450.9|4
1734963950000|2024-12-23 14:25:50|32469.3|32449.3|32480.5|32440.5|32487.7|32456.2|32469.3|32438.7|6
1734963960000|2024-12-23 14:26:00|32468.9|32448.9|32463|32443|32474.6|32448.9|32463|32434.6|1
1734963970000|2024-12-23 14:26:10|32461.2|32441.2|32475.2|32435.2|32475.2|32441.2|32461.2|32432.7|11
1734963980000|2024-12-23 14:26:20|32480.2|32440.2|32478.6|32438.6|32480.2|32440.2|32478.6|32438.6|0
1734963990000|2024-12-23 14:26:30|32481.1|32441.1|32481.1|32441.1|32481.1|32441.1|32481.1|32441.1|0
1734964020000|2024-12-23 14:27:00|32475.2|32455.2|32478.4|32458.4|32478.4|32458.4|32471.1|32451.1|11
1734964030000|2024-12-23 14:27:10|32480.2|32460.2|32511.8|32471.8|32511.8|32471.8|32480.2|32460.2|1
1734964040000|2024-12-23 14:27:20|32500.2|32480.2|32499.3|32479.3|32500.2|32480.2|32499.3|32479.3|0
1734964050000|2024-12-23 14:27:30|32511.8|32471.8|32511.8|32471.8|32511.8|32471.8|32511.8|32471.8|0
1734964060000|2024-12-23 14:27:40|32504.3|32484.3|32504.3|32484.3|32504.3|32484.3|32504.3|32484.3|0
1734964080000|2024-12-23 14:28:00|32502.4|32482.4|32497.4|32477.4|32502.4|32482.4|32497.4|32477.4|4
1734964120000|2024-12-23 14:28:40|32495.9|32475.9|32494.9|32474.9|32495.9|32475.9|32494.9|32474.9|0
1734964130000|2024-12-23 14:28:50|32489.9|32469.9|32497.4|32477.4|32499|32477.4|32489.9|32455.9|11
1734964140000|2024-12-23 14:29:00|32499.3|32479.3|32503.4|32483.4|32503.4|32483.4|32499.3|32479.3|0
1734964170000|2024-12-23 14:29:30|32501.8|32481.8|32501.8|32481.8|32501.8|32481.8|32501.8|32481.8|0
1734964180000|2024-12-23 14:29:40|32500.2|32480.2|32496.8|32476.8|32500.2|32480.2|32496.8|32476.8|3
1734964190000|2024-12-23 14:29:50|32494.3|32474.3|32493.4|32473.4|32494.3|32474.3|32493.4|32473.4|1
1734964200000|2024-12-23 14:30:00|32501.8|32461.8|32485.9|32465.9|32501.8|32465.9|32485.9|32459|1
1734964210000|2024-12-23 14:30:10|32484.3|32464.3|32489.6|32449.6|32489.6|32464.3|32484.3|32449.6|0
1734964220000|2024-12-23 14:30:20|32487.7|32447.7|32487.7|32447.7|32487.7|32447.7|32487.7|32447.7|1
1734964230000|2024-12-23 14:30:30|32486.8|32446.8|32486.8|32446.8|32486.8|32446.8|32486.8|32446.8|0
1734964250000|2024-12-23 14:30:50|32479.3|32459.3|32482.7|32462.7|32482.7|32462.7|32479.3|32459.3|5
1734964260000|2024-12-23 14:31:00|||||||||1
1734964270000|2024-12-23 14:31:10|32497.4|32457.4|32492.4|32472.4|32499|32472.4|32492.4|32457.4|1
1734964280000|2024-12-23 14:31:20|32493.4|32473.4|32493.4|32473.4|32493.4|32473.4|32493.4|32473.4|0
1734964300000|2024-12-23 14:31:40|32495.9|32475.9|32497.4|32477.4|32497.4|32477.4|32495.9|32475.9|0
1734964320000|2024-12-23 14:32:00|32498.4|32478.4|32519.9|32479.9|32519.9|32488.4|32498.4|32478.4|2
1734964350000|2024-12-23 14:32:30|32512.4|32492.4|32519.9|32479.9|32519.9|32492.4|32511.5|32479.9|2
1734964370000|2024-12-23 14:32:50|32508.4|32488.4|32519.9|32479.9|32519.9|32488.4|32508.4|32479.9|0
1734964380000|2024-12-23 14:33:00|32518.4|32498.4|32539.9|32519.9|32539.9|32519.9|32518.4|32498.4|10
1734964390000|2024-12-23 14:33:10|32538.4|32518.4|32541.8|32521.8|32541.8|32521.8|32538.4|32518.4|2
1734964400000|2024-12-23 14:33:20|||||||||1
1734964410000|2024-12-23 14:33:30|||||||||2
1734964420000|2024-12-23 14:33:40|||||||||1
1734964440000|2024-12-23 14:34:00|32543.3|32523.3|32543.3|32523.3|32543.3|32523.3|32543.3|32523.3|0
1734964450000|2024-12-23 14:34:10|32541.8|32521.8|32530.2|32510.2|32543.3|32523.3|32530.2|32510.2|18
1734964460000|2024-12-23 14:34:20|32529.3|32509.3|32538.1|32498.1|32544.9|32509.3|32520.2|32484.9|4
1734964470000|2024-12-23 14:34:30|32526.5|32506.5|32529|32509|32529|32509|32526.5|32506.5|1
1734964480000|2024-12-23 14:34:40|32536.8|32496.8|32527.4|32507.4|32536.8|32507.4|32527.4|32494.9|1
1734964500000|2024-12-23 14:35:00|32528.3|32508.3|32543.1|32503.1|32543.1|32509|32527.4|32503.1|5
1734964520000|2024-12-23 14:35:20|32544.9|32504.9|32546.5|32506.5|32546.5|32516.5|32536.5|32504.9|0
1734964530000|2024-12-23 14:35:30|32544.9|32504.9|32544.9|32504.9|32544.9|32513.3|32533.3|32504.9|1
1734964540000|2024-12-23 14:35:40|32533.3|32513.3|32544.9|32504.9|32544.9|32516.5|32533.3|32504.9|1
1734964550000|2024-12-23 14:35:50|32533.3|32513.3|32533.3|32513.3|32533.3|32513.3|32533.3|32513.3|0
1734964560000|2024-12-23 14:36:00|32536.5|32516.5|32537.4|32517.4|32537.4|32517.4|32536.5|32516.5|2
1734964570000|2024-12-23 14:36:10|32536.5|32516.5|32539|32519|32549.9|32521.5|32536.5|32509|7
1734964580000|2024-12-23 14:36:20|32540.6|32520.6|32539|32519|32540.6|32520.6|32539|32519|0
1734964600000|2024-12-23 14:36:40|32540.6|32520.6|32549|32509|32549|32520.6|32540.6|32509|1
1734964620000|2024-12-23 14:37:00|32549.9|32509.9|32544|32524|32549.9|32524|32542.4|32509.9|11
1734964630000|2024-12-23 14:37:10|32550.6|32530.6|32583.1|32543.1|32583.1|32551.5|32550.6|32530.6|7
1734964640000|2024-12-23 14:37:20|32571.5|32551.5|32583.1|32543.1|32583.1|32551.5|32571.5|32543.1|2
1734964650000|2024-12-23 14:37:30|32584|32544|32572.4|32552.4|32584|32552.4|32572.4|32544|0
1734964660000|2024-12-23 14:37:40|32570.6|32550.6|32598.7|32578.7|32605.6|32578.7|32570.6|32540.3|3
1734964670000|2024-12-23 14:37:50|32600.6|32580.6|32631.5|32611.5|32637.1|32611.5|32600.6|32580.6|8
1734964680000|2024-12-23 14:38:00|32630.6|32610.6|32637.1|32617.1|32637.1|32617.1|32630.6|32610.6|6
1734964690000|2024-12-23 14:38:10|32643.7|32623.7|32647.1|32627.1|32647.1|32627.1|32643.7|32623.7|21
1734964700000|2024-12-23 14:38:20|32648.1|32628.1|32638.1|32618.1|32651.2|32631.2|32638.1|32618.1|24
1734964710000|2024-12-23 14:38:30|32629.6|32609.6|32604.6|32584.6|32629.6|32609.6|32604.6|32579.6|5
1734964720000|2024-12-23 14:38:40|32603.1|32583.1|32631.6|32591.6|32631.6|32592.2|32599.6|32577.5|4
1734964730000|2024-12-23 14:38:50|32642.1|32602.1|32634.6|32614.6|32649|32616.9|32632.1|32602.1|9
1734964740000|2024-12-23 14:39:00|32632.1|32612.1|32632.1|32612.1|32634.6|32614.6|32632.1|32612.1|9
1734964750000|2024-12-23 14:39:10|32629.6|32609.6|32627.1|32607.1|32629.6|32609.6|32627.1|32607.1|2
1734964770000|2024-12-23 14:39:30|32625.6|32605.6|32627.1|32607.1|32627.1|32607.1|32624.6|32604.6|6
1734964780000|2024-12-23 14:39:40|32628.7|32608.7|32630.6|32610.6|32630.6|32610.6|32628.7|32608.7|1
1734964800000|2024-12-23 14:40:00|||||||||2
1734964810000|2024-12-23 14:40:10|32628.1|32608.1|32628.1|32608.1|32628.1|32608.1|32628.1|32608.1|3
1734964830000|2024-12-23 14:40:30|32627.1|32607.1|32627.1|32607.1|32627.1|32607.1|32627.1|32607.1|3
1734964850000|2024-12-23 14:40:50|32624.6|32604.6|32624.6|32604.6|32624.6|32604.6|32624.6|32604.6|1
1734964860000|2024-12-23 14:41:00|32620.5|32600.5|32620.5|32600.5|32620.5|32600.5|32620.5|32600.5|2
1734964870000|2024-12-23 14:41:10|32635.3|32595.3|32624|32604|32638|32606.5|32624|32595.3|24
1734964880000|2024-12-23 14:41:20|32621.5|32601.5|32621.5|32601.5|32621.5|32601.5|32621.5|32601.5|7
1734964910000|2024-12-23 14:41:50|32619.9|32599.9|32622.4|32602.4|32622.4|32602.4|32619.9|32599.9|9
1734964920000|2024-12-23 14:42:00|32640.8|32600.8|32642.4|32602.4|32642.4|32602.4|32640.8|32600.8|2
1734964930000|2024-12-23 14:42:10|32636.5|32616.5|32639|32619|32639|32619|32634|32614|4
1734964950000|2024-12-23 14:42:30|32644|32624|32645.5|32625.5|32645.5|32625.5|32644|32624|2
1734964960000|2024-12-23 14:42:40|||||||||4
1734964980000|2024-12-23 14:43:00|32637.4|32617.4|32633|32613|32637.4|32617.4|32633|32613|3
1734965000000|2024-12-23 14:43:20|32629.3|32609.3|32629.3|32609.3|32629.3|32609.3|32629.3|32609.3|0
1734965020000|2024-12-23 14:43:40|32628.7|32608.7|32639|32619|32639|32619|32628.7|32608.7|5
1734965030000|2024-12-23 14:43:50|32646.5|32626.5|32641.5|32621.5|32658|32629.6|32641.5|32612.4|6
1734965040000|2024-12-23 14:44:00|32639|32619|32640.5|32620.5|32640.5|32620.5|32639|32619|1
1734965050000|2024-12-23 14:44:10|32653|32613|32653|32613|32653|32613|32653|32613|7
1734965070000|2024-12-23 14:44:30|32641.5|32621.5|32641.5|32621.5|32641.5|32621.5|32641.5|32621.5|0
1734965080000|2024-12-23 14:44:40|32640.5|32620.5|32640.5|32620.5|32640.5|32620.5|32640.5|32620.5|0
1734965100000|2024-12-23 14:45:00|32639|32619|32626.5|32606.5|32639|32619|32626.5|32606.5|8
1734965110000|2024-12-23 14:45:10|32624.9|32604.9|32619.9|32599.9|32624.9|32604.9|32619.9|32599.9|5
1734965120000|2024-12-23 14:45:20|32622.4|32602.4|32629|32609|32629|32609|32619.9|32599.9|1
1734965130000|2024-12-23 14:45:30|32634|32614|32639|32619|32639|32619|32634|32614|3
1734965150000|2024-12-23 14:45:50|32638|32618|32638|32618|32638|32618|32638|32618|0
1734965170000|2024-12-23 14:46:10|32654.9|32614.9|32651.5|32631.5|32657.4|32631.5|32651.5|32614.9|8
1734965200000|2024-12-23 14:46:40|32649|32629|32642.4|32622.4|32649|32629|32640.8|32620.8|10
1734965210000|2024-12-23 14:46:50|32640.8|32620.8|32640.8|32620.8|32640.8|32620.8|32640.8|32620.8|0
1734965220000|2024-12-23 14:47:00|||||||||1
1734965230000|2024-12-23 14:47:10|32642.4|32622.4|32642.4|32622.4|32642.4|32622.4|32642.4|32622.4|4
1734965240000|2024-12-23 14:47:20|||||||||1
1734965250000|2024-12-23 14:47:30|32643.3|32623.3|32646.4|32626.4|32646.4|32626.4|32643.3|32623.3|3
1734965260000|2024-12-23 14:47:40|32648|32628|32716.2|32696.2|32716.2|32696.2|32648|32628|52
1734965270000|2024-12-23 14:47:50|32719.6|32699.6|32727.8|32707.8|32727.8|32707.8|32719.6|32699.6|8
1734965280000|2024-12-23 14:48:00|32726.2|32706.2|32730.3|32710.3|32730.3|32710.3|32725.3|32705.3|35
1734965290000|2024-12-23 14:48:10|32730.2|32710.2|32730.2|32710.2|32730.2|32710.2|32730.2|32710.2|2
1734965300000|2024-12-23 14:48:20|32731.8|32711.8|32729.3|32709.3|32731.8|32711.8|32729.3|32709.3|14
1734965310000|2024-12-23 14:48:30|||||||||1
1734965320000|2024-12-23 14:48:40|32727.7|32707.7|32722.1|32702.1|32727.7|32707.7|32722.1|32702.1|3
1734965330000|2024-12-23 14:48:50|32719.3|32699.3|32701.2|32681.2|32719.3|32699.3|32701.2|32681.2|6
1734965340000|2024-12-23 14:49:00|32699.6|32679.6|32696.2|32676.2|32701.2|32681.2|32696.2|32676.2|5
1734965350000|2024-12-23 14:49:10|32692.7|32672.7|32696.2|32656.2|32697.1|32672.7|32688.7|32656.2|2
1734965360000|2024-12-23 14:49:20|32684.6|32664.6|32684.6|32664.6|32684.6|32664.6|32684.6|32664.6|0
1734965400000|2024-12-23 14:50:00|32681.4|32661.4|32675.5|32655.5|32681.4|32661.4|32675.5|32655.5|3
1734965410000|2024-12-23 14:50:10|32673.9|32653.9|32673.9|32653.9|32673.9|32653.9|32673.9|32653.9|0
1734965420000|2024-12-23 14:50:20|32672.1|32652.1|32667.1|32647.1|32672.1|32652.1|32667.1|32647.1|1
1734965450000|2024-12-23 14:50:50|32665.5|32645.5|32665.5|32645.5|32665.5|32645.5|32665.5|32645.5|1
1734965460000|2024-12-23 14:51:00|32662.1|32642.1|32654.2|32634.2|32662.1|32642.1|32654.2|32634.2|2
1734965470000|2024-12-23 14:51:10|32652.4|32632.4|32652.4|32632.4|32652.4|32632.4|32652.4|32632.4|0
1734965490000|2024-12-23 14:51:30|32650.8|32630.8|32642.1|32622.1|32650.8|32630.8|32642.1|32622.1|3
1734965500000|2024-12-23 14:51:40|32648.9|32608.9|32637.4|32617.4|32648.9|32617.4|32637.4|32608.9|0
1734965510000|2024-12-23 14:51:50|32635.5|32615.5|32635.5|32615.5|32635.5|32615.5|32635.5|32615.5|1
1734965520000|2024-12-23 14:52:00|32637.1|32617.1|32669.6|32649.6|32678.4|32649.6|32637.1|32617.1|7
1734965540000|2024-12-23 14:52:20|32681.2|32641.2|32674.6|32654.6|32681.2|32654.6|32674.6|32641.2|0
1734965580000|2024-12-23 14:53:00|32673.7|32653.7|32676.2|32656.2|32676.2|32656.2|32673.7|32653.7|3
1734965590000|2024-12-23 14:53:10|||||||||2
1734965600000|2024-12-23 14:53:20|32677.7|32657.7|32676.2|32656.2|32677.7|32657.7|32676.2|32656.2|2
1734965610000|2024-12-23 14:53:30|32677.7|32657.7|32675.2|32655.2|32677.7|32657.7|32675.2|32655.2|2
1734965620000|2024-12-23 14:53:40|32678.7|32658.7|32685.2|32665.2|32694.3|32665.2|32676.2|32652.7|10
1734965630000|2024-12-23 14:53:50|32692.7|32672.7|32693.6|32673.6|32697.7|32677.7|32692.7|32672.7|4
1734965650000|2024-12-23 14:54:10|32692.1|32672.1|32692.1|32672.1|32692.1|32672.1|32692.1|32672.1|1
1734965670000|2024-12-23 14:54:30|32697.1|32677.1|32697.1|32677.1|32697.1|32677.1|32697.1|32677.1|1
1734965680000|2024-12-23 14:54:40|32702.7|32682.7|32718|32698|32718|32698|32702.7|32682.7|15
1734965690000|2024-12-23 14:54:50|32732.7|32692.7|32732.7|32692.7|32732.7|32692.7|32732.7|32692.7|1
1734965700000|2024-12-23 14:55:00|32744.3|32684.3|32730|32710|32744.3|32710|32730|32684.3|2
1734965710000|2024-12-23 14:55:10|32727.5|32707.5|32741.1|32681.1|32741.1|32708.4|32712.7|32681.1|6
1734965720000|2024-12-23 14:55:20|32722.7|32702.7|32722.7|32702.7|32734.3|32702.7|32722.7|32694.3|2
1734965730000|2024-12-23 14:55:30|32723.6|32703.6|32712.7|32692.7|32735.2|32703.6|32712.7|32692.7|4
1734965740000|2024-12-23 14:55:40|32710.2|32690.2|32712.7|32692.7|32712.7|32692.7|32710.2|32690.2|1
1734965750000|2024-12-23 14:55:50|32711.1|32691.1|32710.2|32690.2|32711.1|32691.1|32710.2|32690.2|0
1734965770000|2024-12-23 14:56:10|32704.3|32684.3|32693.6|32673.6|32704.3|32684.3|32693.6|32673.6|2
1734965780000|2024-12-23 14:56:20|32680.5|32660.5|32664.6|32644.6|32680.5|32660.5|32664.6|32644.6|3
1734965790000|2024-12-23 14:56:30|32660.5|32640.5|32660.5|32640.5|32660.5|32640.5|32660.5|32640.5|1
1734965800000|2024-12-23 14:56:40|32657.1|32617.1|32657.1|32617.1|32657.1|32617.1|32657.1|32617.1|1
1734965830000|2024-12-23 14:57:10|32644.6|32624.6|32639.6|32619.6|32644.6|32624.6|32639.6|32619.6|2
1734965840000|2024-12-23 14:57:20|32633.9|32613.9|32622.1|32602.1|32633.9|32613.9|32622.1|32602.1|4
1734965850000|2024-12-23 14:57:30|32618|32598|32618|32598|32618|32598|32618|32598|7
1734965860000|2024-12-23 14:57:40|32615.5|32595.5|32615.5|32595.5|32615.5|32595.5|32615.5|32595.5|0
1734965880000|2024-12-23 14:58:00|32613|32593|32607.1|32587.1|32626.7|32593|32590.5|32566.7|8
1734965890000|2024-12-23 14:58:10|32608|32588|32608|32588|32608|32588|32608|32588|1
1734965900000|2024-12-23 14:58:20|32608.9|32588.9|32608.9|32588.9|32608.9|32588.9|32608.9|32588.9|0
1734965910000|2024-12-23 14:58:30|32609.8|32589.8|32613.9|32593.9|32613.9|32593.9|32608.9|32588.9|8
1734965920000|2024-12-23 14:58:40|32605.7|32585.7|32578.2|32558.2|32605.7|32585.7|32578.2|32558.2|12
1734965930000|2024-12-23 14:58:50|32580.7|32560.7|32588.9|32568.9|32588.9|32568.9|32580.7|32560.7|3
1734965940000|2024-12-23 14:59:00|32593|32573|32601.4|32581.4|32601.4|32581.4|32589.8|32569.8|11
1734965950000|2024-12-23 14:59:10|32602.3|32582.3|32602.3|32582.3|32602.3|32582.3|32599.8|32579.8|0
1734965960000|2024-12-23 14:59:20|||||||||1
1734965970000|2024-12-23 14:59:30|32603.9|32583.9|32607.3|32587.3|32607.3|32587.3|32603.9|32583.9|8
1734965980000|2024-12-23 14:59:40|32618.9|32578.9|32619.8|32579.8|32619.8|32587.3|32607.3|32578.9|0
1734965990000|2024-12-23 14:59:50|32618.9|32578.9|32618.9|32578.9|32618.9|32587.3|32607.3|32578.9|2
1734966000000|2024-12-23 15:00:00|32619.8|32579.8|32627.3|32607.3|32638.9|32607.3|32619.8|32579.8|3
1734966010000|2024-12-23 15:00:10|32633.9|32613.9|32653|32613|32653|32621.4|32633.9|32613|1
1734966020000|2024-12-23 15:00:20|32654.8|32614.8|32668.9|32628.9|32668.9|32631.4|32650.5|32614.8|3
1734966030000|2024-12-23 15:00:30|32669.8|32629.8|32693|32633|32693|32641.4|32669.8|32629.8|3
1734966040000|2024-12-23 15:00:40|32677.7|32657.7|32702|32662|32702|32662|32677.7|32653.9|1
1734966050000|2024-12-23 15:00:50|32693.6|32673.6|32694.5|32674.5|32694.5|32674.5|32693.6|32673.6|4
1734966060000|2024-12-23 15:01:00|32693.6|32673.6|32688.9|32668.9|32694.5|32674.5|32688.9|32668.9|4
1734966070000|2024-12-23 15:01:10|32688|32668|32683.9|32643.9|32689.8|32668|32675.7|32642.6|0
1734966090000|2024-12-23 15:01:30|32676.4|32656.4|32698|32658|32703.9|32658|32676.4|32643.9|6
1734966120000|2024-12-23 15:02:00|32698.9|32658.9|32701.4|32681.4|32703.9|32683.9|32691.4|32658.9|8
1734966130000|2024-12-23 15:02:10|32703.2|32683.2|32703.2|32683.2|32703.2|32683.2|32703.2|32683.2|0
1734966140000|2024-12-23 15:02:20|32706.4|32686.4|32706.4|32686.4|32706.4|32686.4|32706.4|32686.4|1
1734966150000|2024-12-23 15:02:30|32708.9|32688.9|32708.9|32688.9|32708.9|32688.9|32708.9|32688.9|0
1734966160000|2024-12-23 15:02:40|32706.4|32686.4|32706.4|32686.4|32706.4|32686.4|32706.4|32686.4|0
1734966170000|2024-12-23 15:02:50|32703.9|32683.9|32703.9|32683.9|32703.9|32683.9|32703.9|32683.9|3
1734966180000|2024-12-23 15:03:00|32699.2|32679.2|32694.8|32674.8|32699.2|32679.2|32694.8|32674.8|3
1734966210000|2024-12-23 15:03:30|32693.9|32673.9|32693|32673|32693.9|32673.9|32693|32673|0
1734966220000|2024-12-23 15:03:40|32690.5|32670.5|32685.1|32645.1|32690.5|32670.5|32685.1|32645.1|18
1734966230000|2024-12-23 15:03:50|32678.5|32638.5|32659.2|32639.2|32678.5|32646.9|32659.2|32638.5|1
1734966240000|2024-12-23 15:04:00|32658.2|32638.2|32658.9|32638.9|32658.9|32638.9|32657.3|32637.3|4
1734966250000|2024-12-23 15:04:10|32655.7|32635.7|32661.6|32621.6|32661.6|32638.2|32655.7|32621.6|6
1734966260000|2024-12-23 15:04:20|32659.8|32619.8|32659.8|32619.8|32659.8|32619.8|32659.8|32619.8|0
1734966270000|2024-12-23 15:04:30|32664.8|32644.8|32688.9|32648.9|32688.9|32648.9|32664.8|32644.8|4
1734966280000|2024-12-23 15:04:40|32676.4|32656.4|32676.4|32656.4|32676.4|32656.4|32676.4|32656.4|1
1734966290000|2024-12-23 15:04:50|32660.7|32640.7|32660.7|32640.7|32660.7|32640.7|32660.7|32640.7|16
1734966300000|2024-12-23 15:05:00|32652.8|32632.8|32642.2|32602.2|32660.3|32632.8|32642.2|32600.3|1
1734966310000|2024-12-23 15:05:10|32636.6|32596.6|32636.6|32596.6|32636.6|32596.6|32636.6|32596.6|0
1734966320000|2024-12-23 15:05:20|32633.5|32593.5|32634.8|32594.8|32634.8|32601.6|32619.1|32587.6|3
1734966330000|2024-12-23 15:05:30|32635.7|32595.7|32635.7|32595.7|32635.7|32595.7|32635.7|32595.7|1
1734966340000|2024-12-23 15:05:40|32624.1|32604.1|32624.1|32604.1|32624.1|32604.1|32624.1|32604.1|1
1734966350000|2024-12-23 15:05:50|32625.1|32605.1|32635.1|32595.1|32636.6|32605.1|32625.1|32595.1|1
1734966360000|2024-12-23 15:06:00|32633.5|32593.5|32636.6|32596.6|32636.6|32596.6|32633.5|32593.5|0
1734966390000|2024-12-23 15:06:30|32637.6|32597.6|32628.2|32608.2|32637.6|32608.2|32628.2|32597.6|0
1734966400000|2024-12-23 15:06:40|32637.6|32597.6|32627.6|32607.6|32637.6|32607.6|32625.1|32597.6|2
1734966410000|2024-12-23 15:06:50|32636.6|32596.6|32636.6|32596.6|32636.6|32596.6|32636.6|32596.6|0
1734966420000|2024-12-23 15:07:00|32624.1|32604.1|32624.1|32604.1|32624.1|32604.1|32624.1|32604.1|0
1734966430000|2024-12-23 15:07:10|32625.7|32605.7|32626.6|32606.6|32626.6|32606.6|32625.7|32605.7|0
1734966440000|2024-12-23 15:07:20|32629.1|32609.1|32630.1|32610.1|32630.1|32610.1|32626.6|32606.6|4
1734966450000|2024-12-23 15:07:30|32635.1|32615.1|32639.1|32619.1|32646.6|32619.1|32635.1|32606.6|2
1734966460000|2024-12-23 15:07:40|32638.2|32618.2|32630.1|32610.1|32642.6|32618.2|32630.1|32602.6|1
1734966470000|2024-12-23 15:07:50|32641.6|32601.6|32630.1|32610.1|32641.6|32610.1|32630.1|32601.6|0
1734966480000|2024-12-23 15:08:00|32629.1|32609.1|32629.1|32609.1|32629.1|32609.1|32629.1|32609.1|2
1734966490000|2024-12-23 15:08:10|32628.5|32608.5|32629.1|32609.1|32629.1|32609.1|32628.2|32608.2|0
1734966520000|2024-12-23 15:08:40|32626.6|32606.6|32620.1|32600.1|32626.6|32606.6|32620.1|32600.1|5
1734966530000|2024-12-23 15:08:50|32619.1|32599.1|32617.6|32597.6|32619.1|32599.1|32616.6|32596.6|1
1734966540000|2024-12-23 15:09:00|32618.2|32598.2|32615.7|32595.7|32618.2|32598.2|32615.7|32595.7|3
1734966560000|2024-12-23 15:09:20|32610.7|32590.7|32593.2|32553.2|32610.7|32590.7|32593.2|32553.2|3
1734966570000|2024-12-23 15:09:30|32601.6|32541.6|32567.6|32527.6|32601.6|32556|32559.1|32527.6|19
1734966580000|2024-12-23 15:09:40|32564.4|32524.4|32535.3|32515.3|32564.4|32531.9|32535.3|32510.3|2
1734966600000|2024-12-23 15:10:00|32540.3|32500.3|32569.1|32549.1|32574.8|32549.1|32520.3|32500.3|25
1734966610000|2024-12-23 15:10:10|32572.3|32552.3|32575|32555|32575|32555|32572.3|32552.3|0
1734966620000|2024-12-23 15:10:20|32579.1|32559.1|32579.1|32559.1|32580|32560|32577.5|32557.5|12
1734966630000|2024-12-23 15:10:30|32580.7|32560.7|32591|32571|32591|32571|32580.7|32560.7|1
1734966640000|2024-12-23 15:10:40|32591.9|32571.9|32591.9|32571.9|32591.9|32571.9|32591.9|32571.9|2
1734966650000|2024-12-23 15:10:50|32589.4|32569.4|32589.4|32569.4|32589.4|32569.4|32589.4|32569.4|0
1734966670000|2024-12-23 15:11:10|32584.4|32564.4|32586.9|32566.9|32604.4|32566.9|32574.7|32544.4|10
1734966680000|2024-12-23 15:11:20|32589.4|32569.4|32586.9|32566.9|32589.4|32569.4|32586.9|32566.9|0
1734966690000|2024-12-23 15:11:30|32587.8|32567.8|32587.8|32567.8|32587.8|32567.8|32587.8|32567.8|3
1734966700000|2024-12-23 15:11:40|32582.8|32562.8|32580.3|32560.3|32584.4|32564.4|32580.3|32560.3|10
1734966710000|2024-12-23 15:11:50|32577.8|32557.8|32602.8|32562.8|32602.8|32562.8|32577.8|32557.8|7
1734966720000|2024-12-23 15:12:00|32597.8|32577.8|32615.3|32575.3|32617.8|32577.8|32597.8|32570.3|1
1734966730000|2024-12-23 15:12:10|32620.3|32580.3|32607.8|32587.8|32620.3|32588.7|32607.8|32580.3|0
1734966740000|2024-12-23 15:12:20|32619.4|32579.4|32611.9|32591.9|32619.4|32591.9|32611.9|32579.4|0
1734966750000|2024-12-23 15:12:30|32612.8|32592.8|32612.8|32592.8|32612.8|32592.8|32612.8|32592.8|0
1734966760000|2024-12-23 15:12:40|32615.3|32595.3|32615.3|32595.3|32615.3|32595.3|32615.3|32595.3|0
1734966770000|2024-12-23 15:12:50|32610.3|32590.3|32616.9|32596.9|32616.9|32596.9|32608.7|32588.7|7
1734966780000|2024-12-23 15:13:00|32617.8|32597.8|32627.8|32607.8|32634.4|32607.8|32617.8|32589.4|1
1734966790000|2024-12-23 15:13:10|32631|32611|32647.5|32607.5|32647.5|32616|32631|32607.5|4
1734966800000|2024-12-23 15:13:20|32638.7|32618.7|32636.9|32616.9|32638.7|32618.7|32636.9|32616.9|1
1734966810000|2024-12-23 15:13:30|32645.3|32605.3|32629.4|32609.4|32645.3|32613.7|32629.4|32605.3|0
1734966820000|2024-12-23 15:13:40|32627.8|32607.8|32627.8|32607.8|32627.8|32607.8|32627.8|32607.8|3
1734966830000|2024-12-23 15:13:50|32620.3|32600.3|32617.8|32597.8|32620.3|32600.3|32617.8|32597.8|0
1734966840000|2024-12-23 15:14:00|32619.4|32599.4|32620.3|32600.3|32620.3|32600.3|32617.8|32597.8|2
1734966850000|2024-12-23 15:14:10|32615.3|32595.3|32615.3|32595.3|32615.3|32595.3|32615.3|32595.3|0
1734966870000|2024-12-23 15:14:30|32613.7|32593.7|32613.5|32593.5|32613.7|32593.7|32613.5|32593.5|2
1734966880000|2024-12-23 15:14:40|32614.4|32594.4|32607.8|32587.8|32614.4|32594.4|32607.8|32587.8|5
1734966890000|2024-12-23 15:14:50|32609.4|32589.4|32609.4|32589.4|32609.4|32589.4|32609.4|32589.4|1
1734966900000|2024-12-23 15:15:00|32610.3|32590.3|32610.3|32590.3|32610.3|32590.3|32610.3|32590.3|1
1734966910000|2024-12-23 15:15:10|32608.7|32588.7|32597.8|32577.8|32608.7|32588.7|32597.8|32577.8|2
1734966920000|2024-12-23 15:15:20|32605.3|32565.3|32607.1|32567.1|32607.1|32579.6|32587.1|32565.3|6
1734966960000|2024-12-23 15:16:00|32598.7|32578.7|32612.1|32572.1|32612.1|32578.7|32598.7|32572.1|1
1734966980000|2024-12-23 15:16:20|32613.1|32573.1|32613.1|32573.1|32613.1|32573.1|32613.1|32573.1|2
1734966990000|2024-12-23 15:16:30|32604.6|32584.6|32640.8|32580.8|32640.8|32584.6|32604.6|32579.9|8
1734967000000|2024-12-23 15:16:40|32637.8|32617.8|32637.8|32617.8|32637.8|32617.8|32637.8|32617.8|7
1734967010000|2024-12-23 15:16:50|32644.4|32624.4|32626.8|32586.8|32649.4|32629.4|32626.8|32586.8|6
1734967020000|2024-12-23 15:17:00|32624.9|32584.9|32612.4|32592.4|32624.9|32592.4|32612.4|32584.9|1
1734967030000|2024-12-23 15:17:10|32617.1|32577.1|32602.8|32582.8|32617.1|32584.6|32602.8|32571.2|6
1734967050000|2024-12-23 15:17:30|32603.7|32583.7|32603.7|32583.7|32603.7|32583.7|32603.7|32583.7|0
1734967060000|2024-12-23 15:17:40|32612.1|32572.1|32565.6|32545.6|32612.1|32577.1|32565.6|32545.6|22
1734967070000|2024-12-23 15:17:50|32566.2|32546.2|32564.6|32544.6|32567.1|32547.1|32564.6|32544.6|0
1734967080000|2024-12-23 15:18:00|32563.1|32543.1|32557.1|32537.1|32563.1|32543.1|32557.1|32537.1|23
1734967090000|2024-12-23 15:18:10|32555.6|32535.6|32554.6|32534.6|32555.6|32535.6|32554.6|32534.6|2
1734967100000|2024-12-23 15:18:20|32552.8|32532.8|32546.5|32526.5|32562.1|32532.8|32546.5|32519.6|2
1734967110000|2024-12-23 15:18:30|32544.6|32524.6|32544.6|32524.6|32544.6|32524.6|32544.6|32524.6|0
1734967140000|2024-12-23 15:19:00|32546.2|32526.2|32549.6|32529.6|32549.6|32529.6|32546.2|32526.2|3
1734967160000|2024-12-23 15:19:20|32547.8|32527.8|32544.6|32504.6|32548.7|32527.8|32541.9|32504.6|2
1734967170000|2024-12-23 15:19:30|32543.7|32503.7|32543.7|32503.7|32543.7|32503.7|32543.7|32503.7|0
1734967180000|2024-12-23 15:19:40|32537.1|32497.1|32521.2|32501.2|32537.1|32503.7|32518.7|32497.1|3
1734967190000|2024-12-23 15:19:50|32522.8|32502.8|32538.7|32498.7|32538.7|32503.7|32522.8|32495.3|6
1734967200000|2024-12-23 15:20:00|32547.8|32507.8|32567.1|32527.1|32567.1|32527.1|32547.8|32507.8|9
1734967210000|2024-12-23 15:20:10|32568.7|32528.7|32563.7|32543.7|32571.2|32543.7|32563.7|32528.7|13
1734967220000|2024-12-23 15:20:20|32574.6|32554.6|32571.2|32551.2|32615|32569.7|32571.2|32551.2|19
1734967230000|2024-12-23 15:20:30|32555.6|32535.6|32551.5|32531.5|32555.6|32535.6|32551.5|32531.5|13
1734967240000|2024-12-23 15:20:40|32551.2|32531.2|32551.2|32531.2|32551.2|32531.2|32548.7|32528.7|2
1734967250000|2024-12-23 15:20:50|32564.4|32524.4|32557.8|32537.8|32564.4|32537.8|32554.4|32524.4|2
1734967270000|2024-12-23 15:21:10|32559.4|32539.4|32590.7|32550.7|32590.7|32551.2|32559.4|32539.4|2
1734967280000|2024-12-23 15:21:20|32601.2|32561.2|32613.7|32573.7|32625.3|32573.7|32601.2|32561.2|5
1734967290000|2024-12-23 15:21:30|32610.3|32570.3|32598.7|32578.7|32610.3|32578.7|32598.7|32570.3|4
1734967300000|2024-12-23 15:21:40|32597.1|32577.1|32596.2|32576.2|32597.1|32577.1|32596.2|32576.2|0
1734967320000|2024-12-23 15:22:00|32594.6|32574.6|32584.4|32564.4|32597.8|32574.6|32584.4|32555|10
1734967330000|2024-12-23 15:22:10|32584.3|32564.3|32585.3|32565.3|32585.3|32565.3|32584.3|32564.3|3
1734967350000|2024-12-23 15:22:30|32586.8|32566.8|32586.8|32566.8|32586.8|32566.8|32586.8|32566.8|0
1734967360000|2024-12-23 15:22:40|32592.8|32552.8|32588.4|32548.4|32592.8|32552.8|32588.4|32548.4|2
1734967370000|2024-12-23 15:22:50|32584.3|32544.3|32584.3|32544.3|32584.3|32544.3|32584.3|32544.3|1
1734967380000|2024-12-23 15:23:00|32591.2|32531.2|32591.2|32531.2|32591.2|32531.2|32591.2|32531.2|0
1734967420000|2024-12-23 15:23:40|32587.5|32527.5|32587.5|32527.5|32587.5|32527.5|32587.5|32527.5|0
1734967430000|2024-12-23 15:23:50|32588.4|32528.4|32570|32550|32588.4|32550|32570|32528.4|7
1734967440000|2024-12-23 15:24:00|32571.8|32551.8|32599.1|32559.1|32599.1|32560|32571.8|32551.6|18
1734967450000|2024-12-23 15:24:10|32600.9|32560.9|32592.5|32572.5|32603.4|32574.1|32590|32560.9|3
1734967460000|2024-12-23 15:24:20|32594.1|32574.1|32600|32580|32600|32580|32594.1|32574.1|3
1734967470000|2024-12-23 15:24:30|32600.9|32580.9|32600.9|32580.9|32600.9|32580.9|32600.9|32580.9|3
1734967480000|2024-12-23 15:24:40|32602.5|32582.5|32607.2|32587.2|32607.2|32587.2|32602.5|32582.5|3
1734967500000|2024-12-23 15:25:00|32610|32590|32631.6|32611.6|32633.1|32613.1|32610|32587.5|17
1734967510000|2024-12-23 15:25:10|32628|32588|32600.9|32580.9|32628|32589.1|32600.9|32572.5|17
1734967520000|2024-12-23 15:25:20|32607.5|32567.5|32607.5|32567.5|32607.5|32567.5|32607.5|32567.5|0
1734967540000|2024-12-23 15:25:40|32594.3|32574.3|32585.9|32565.9|32594.3|32574.3|32585.9|32565.9|3
1734967550000|2024-12-23 15:25:50|32591.2|32551.2|32590.3|32550.3|32591.2|32551.2|32590.3|32550.3|3
1734967560000|2024-12-23 15:26:00|32587.1|32547.1|32586.2|32546.2|32587.1|32547.1|32586.2|32546.2|1
1734967580000|2024-12-23 15:26:20|32574.6|32554.6|32574.6|32554.6|32574.6|32554.6|32574.6|32554.6|0
1734967590000|2024-12-23 15:26:30|32572.8|32552.8|32591.8|32571.8|32598.4|32571.8|32572.8|32552.8|9
1734967600000|2024-12-23 15:26:40|32603.4|32563.4|32603.4|32563.4|32603.4|32563.4|32603.4|32563.4|0
1734967610000|2024-12-23 15:26:50|32595|32575|32595|32575|32595|32575|32595|32575|0
1734967620000|2024-12-23 15:27:00|32588.4|32548.4|32579.3|32539.3|32588.4|32554.3|32574.3|32539.3|3
1734967630000|2024-12-23 15:27:10|32570.9|32550.9|32579.3|32539.3|32580.3|32550.9|32570.9|32539.3|0
1734967650000|2024-12-23 15:27:30|32583.4|32543.4|32571.8|32551.8|32583.4|32551.8|32571.8|32540.3|0
1734967680000|2024-12-23 15:28:00|32583.4|32543.4|32599.3|32559.3|32600.9|32560.9|32575.9|32543.4|5
1734967690000|2024-12-23 15:28:10|32602.5|32562.5|32602.5|32562.5|32602.5|32562.5|32602.5|32562.5|0
1734967710000|2024-12-23 15:28:30|32604.3|32564.3|32599.3|32579.3|32604.3|32579.3|32595.9|32564.3|2
1734967720000|2024-12-23 15:28:40|32601.2|32581.2|32601.2|32581.2|32601.2|32581.2|32601.2|32581.2|1
1734967740000|2024-12-23 15:29:00|32614|32594|32614|32594|32614|32594|32614|32594|2
1734967770000|2024-12-23 15:29:30|32615.9|32595.9|32611.8|32591.8|32618.4|32598.4|32611.8|32591.8|5
1734967780000|2024-12-23 15:29:40|32613.4|32593.4|32610.9|32590.9|32613.4|32593.4|32610.9|32590.9|1
1734967790000|2024-12-23 15:29:50|32606.8|32586.8|32600.2|32580.2|32615.2|32586.8|32600.2|32575.2|0
1734967810000|2024-12-23 15:30:10|32599.3|32579.3|32602.5|32582.5|32602.5|32582.5|32597.7|32577.7|5
1734967820000|2024-12-23 15:30:20|32606.8|32586.8|32606.8|32586.8|32606.8|32586.8|32606.8|32586.8|0
1734967840000|2024-12-23 15:30:40|32614.3|32594.3|32614.3|32594.3|32614.3|32594.3|32614.3|32594.3|0
1734967850000|2024-12-23 15:30:50|32611.2|32591.2|32609.3|32589.3|32611.2|32591.2|32609.3|32589.3|11
1734967860000|2024-12-23 15:31:00|32616.2|32576.2|32606.8|32586.8|32616.2|32586.8|32606.8|32575.2|5
1734967870000|2024-12-23 15:31:10|32605.2|32585.2|32606.8|32586.8|32606.8|32586.8|32604.3|32584.3|0
1734967880000|2024-12-23 15:31:20|32604.3|32584.3|32606.8|32586.8|32606.8|32586.8|32604.3|32584.3|1
1734967890000|2024-12-23 15:31:30|32610.9|32590.9|32606.8|32586.8|32622.5|32594|32606.8|32582.5|18
1734967900000|2024-12-23 15:31:40|32603.7|32583.7|32602.7|32582.7|32603.7|32583.7|32602.7|32582.7|1
1734967930000|2024-12-23 15:32:10|32599.3|32579.3|32599.3|32579.3|32599.3|32579.3|32599.3|32579.3|2
1734967950000|2024-12-23 15:32:30|||||||||1
1734967960000|2024-12-23 15:32:40|32594.3|32574.3|32594.3|32574.3|32594.3|32574.3|32594.3|32574.3|0
1734967970000|2024-12-23 15:32:50|32586.8|32566.8|32585.2|32565.2|32586.8|32566.8|32585.2|32565.2|3
1734968000000|2024-12-23 15:33:20|32586.8|32566.8|32586.8|32566.8|32586.8|32566.8|32586.8|32566.8|0
1734968010000|2024-12-23 15:33:30|32599.3|32559.3|32599.3|32559.3|32599.3|32559.3|32599.3|32559.3|1
1734968020000|2024-12-23 15:33:40|32595|32575|32596.5|32576.5|32596.5|32576.5|32595|32575|3
1734968040000|2024-12-23 15:34:00|32595|32575|32587.7|32567.7|32595|32575|32587.7|32567.7|2
1734968050000|2024-12-23 15:34:10|32596.2|32556.2|32596.2|32556.2|32596.2|32556.2|32596.2|32556.2|0
1734968060000|2024-12-23 15:34:20|32584.6|32564.6|32584.6|32564.6|32584.6|32564.6|32584.6|32564.6|0
1734968070000|2024-12-23 15:34:30|32583.6|32563.6|32585.2|32565.2|32585.2|32565.2|32583.6|32563.6|0
1734968080000|2024-12-23 15:34:40|32583.4|32563.4|32577.7|32557.7|32583.4|32563.4|32577.7|32557.7|6
1734968090000|2024-12-23 15:34:50|32576.8|32556.8|32576.8|32556.8|32577.7|32557.7|32576.8|32556.8|16
1734968100000|2024-12-23 15:35:00|32575.9|32555.9|32556.8|32536.8|32575.9|32555.9|32556.8|32536.8|5
1734968110000|2024-12-23 15:35:10|32549.9|32529.9|32521.1|32501.1|32549.9|32529.9|32521.1|32501.1|6
1734968120000|2024-12-23 15:35:20|32524.3|32504.3|32534|32514|32542.4|32514|32524.3|32502.4|5
1734968130000|2024-12-23 15:35:30|32535.6|32515.6|32536.8|32516.8|32536.8|32516.8|32534|32514|0
1734968170000|2024-12-23 15:36:10|32535.2|32515.2|32517.7|32497.7|32535.2|32515.2|32517.7|32488.9|2
1734968180000|2024-12-23 15:36:20|32524|32504|32524|32504|32524|32504|32524|32504|3
1734968200000|2024-12-23 15:36:40|32560.6|32500.6|32573.4|32533.4|32573.4|32539|32556.9|32500.6|2
1734968210000|2024-12-23 15:36:50|32568.4|32548.4|32569.9|32549.9|32569.9|32549.9|32568.4|32548.4|3
1734968220000|2024-12-23 15:37:00|32572.4|32552.4|32588.4|32548.4|32588.4|32556.8|32572.4|32548.4|3
1734968230000|2024-12-23 15:37:10|32589.3|32549.3|32584.9|32564.9|32589.3|32564.9|32580.9|32549.3|1
1734968240000|2024-12-23 15:37:20|32580.2|32560.2|32580.2|32560.2|32580.2|32560.2|32580.2|32560.2|3
1734968250000|2024-12-23 15:37:30|32576.5|32556.5|32576.5|32556.5|32576.5|32556.5|32576.5|32556.5|0
1734968260000|2024-12-23 15:37:40|32570.9|32550.9|32569.3|32549.3|32570.9|32550.9|32569.3|32549.3|0
1734968270000|2024-12-23 15:37:50|32567.7|32547.7|32566.8|32546.8|32567.7|32547.7|32566.8|32546.8|0
1734968280000|2024-12-23 15:38:00|32574.3|32534.3|32575.9|32535.9|32575.9|32535.9|32574.3|32534.3|2
1734968290000|2024-12-23 15:38:10|32577.4|32537.4|32582.4|32542.4|32582.4|32542.4|32577.4|32537.4|0
1734968300000|2024-12-23 15:38:20|32585.6|32545.6|32592.4|32552.4|32592.4|32552.4|32585.6|32545.6|0
1734968310000|2024-12-23 15:38:30|32593.4|32553.4|32594.9|32554.9|32594.9|32554.9|32593.4|32553.4|0
1734968320000|2024-12-23 15:38:40|32600.9|32560.9|32600.9|32560.9|32600.9|32560.9|32600.9|32560.9|0
1734968330000|2024-12-23 15:38:50|32596.8|32576.8|32604|32584|32604|32584|32596.8|32576.8|3
1734968340000|2024-12-23 15:39:00|32615.6|32575.6|32613.1|32593.1|32621.5|32593.1|32613.1|32575.6|2
1734968350000|2024-12-23 15:39:10|32609.9|32589.9|32609.9|32589.9|32609.9|32589.9|32609.9|32589.9|0
1734968380000|2024-12-23 15:39:40|32611.8|32591.8|32610.9|32590.9|32611.8|32591.8|32610.9|32590.9|0
1734968400000|2024-12-23 15:40:00|32609.3|32589.3|32609.3|32589.3|32609.3|32589.3|32609.3|32589.3|1
1734968410000|2024-12-23 15:40:10|32610.9|32590.9|32626.8|32606.8|32626.8|32606.8|32609.3|32589.3|8
1734968420000|2024-12-23 15:40:20|32629.9|32609.9|32631.8|32611.8|32638.4|32611.8|32629.9|32598.4|0
1734968430000|2024-12-23 15:40:30|32634.3|32614.3|32634.3|32614.3|32634.3|32614.3|32632.7|32612.7|3
1734968440000|2024-12-23 15:40:40|32632.7|32612.7|32632.7|32612.7|32632.7|32612.7|32632.7|32612.7|0
1734968460000|2024-12-23 15:41:00|32634.3|32614.3|32678.6|32638.6|32678.6|32638.6|32634.3|32614.3|17
1734968470000|2024-12-23 15:41:10|32671.8|32651.8|32732.7|32712.7|32748.3|32712.7|32671.8|32651.8|19
1734968480000|2024-12-23 15:41:20|32734.3|32714.3|32753.3|32713.3|32753.3|32716.8|32734.3|32711.8|4
1734968490000|2024-12-23 15:41:30|32755.2|32715.2|32756.8|32716.8|32756.8|32716.8|32755.2|32715.2|5
1734968500000|2024-12-23 15:41:40|32755.2|32715.2|32743.6|32723.6|32755.2|32723.6|32743.6|32715.2|2
1734968510000|2024-12-23 15:41:50|||||||||1
1734968520000|2024-12-23 15:42:00|32740.2|32720.2|32749.3|32689.3|32749.3|32720.2|32740.2|32689.3|14
1734968530000|2024-12-23 15:42:10|32724.5|32704.5|32720.8|32700.8|32724.5|32704.5|32720.8|32700.8|0
1734968540000|2024-12-23 15:42:20|32719.9|32699.9|32716.8|32696.8|32719.9|32699.9|32716.8|32696.8|2
1734968550000|2024-12-23 15:42:30|32723.3|32683.3|32715.8|32695.8|32723.3|32695.8|32715.8|32683.3|7
1734968560000|2024-12-23 15:42:40|32720.5|32700.5|32733.6|32693.6|32733.6|32700.5|32720.5|32693.6|3
1734968570000|2024-12-23 15:42:50|32731.1|32691.1|32731.1|32691.1|32731.1|32691.1|32731.1|32691.1|1
1734968580000|2024-12-23 15:43:00|32730.2|32690.2|32717|32697|32730.2|32697|32717|32690.2|0
1734968590000|2024-12-23 15:43:10|32714.5|32694.5|32715.5|32695.5|32715.5|32695.5|32714.5|32694.5|1
1734968600000|2024-12-23 15:43:20|32717|32697|32714.3|32694.3|32717|32697|32712.4|32692.4|5
1734968610000|2024-12-23 15:43:30|32729.3|32689.3|32748.3|32708.3|32752|32708.3|32729.3|32686.8|1
1734968620000|2024-12-23 15:43:40|32737.7|32717.7|32739.3|32719.3|32749.3|32720.8|32737.7|32709.3|5
1734968630000|2024-12-23 15:43:50|32740.8|32720.8|32735.8|32715.8|32740.8|32720.8|32735.8|32715.8|3
1734968640000|2024-12-23 15:44:00|32729.9|32709.9|32730.8|32690.8|32733.3|32709.9|32729.9|32690.8|0
1734968650000|2024-12-23 15:44:10|32719.9|32699.9|32708.6|32688.6|32719.9|32699.9|32708.6|32688.6|7
1734968660000|2024-12-23 15:44:20|32715.2|32675.2|32713.6|32673.6|32715.2|32675.2|32713.6|32673.6|1
1734968670000|2024-12-23 15:44:30|||||||||1
1734968680000|2024-12-23 15:44:40|32714.3|32674.3|32714.3|32674.3|32714.3|32674.3|32714.3|32674.3|0
1734968690000|2024-12-23 15:44:50|32713.3|32673.3|32701.8|32681.8|32713.3|32681.8|32701.8|32673.3|0
1734968700000|2024-12-23 15:45:00|32705.8|32685.8|32730.8|32690.8|32730.8|32690.8|32703.3|32683.3|5
1734968710000|2024-12-23 15:45:10|32731.8|32691.8|32724.9|32704.9|32731.8|32704.9|32724.9|32691.8|0
1734968720000|2024-12-23 15:45:20|32728.1|32708.1|32729.9|32709.9|32729.9|32709.9|32728.1|32708.1|0
1734968730000|2024-12-23 15:45:30|32730.8|32710.8|32747.4|32707.4|32747.4|32710.8|32730.8|32702.4|2
1734968740000|2024-12-23 15:45:40|32739.9|32719.9|32742.4|32722.4|32742.4|32722.4|32739.9|32719.9|1
1734968760000|2024-12-23 15:46:00|32744|32724|32748.1|32728.1|32748.1|32728.1|32744|32724|7
1734968770000|2024-12-23 15:46:10|32750.6|32730.6|32744.9|32724.9|32750.6|32730.6|32744.9|32724.9|2
1734968780000|2024-12-23 15:46:20|32740.8|32720.8|32739.9|32719.9|32740.8|32720.8|32739.9|32719.9|0
1734968790000|2024-12-23 15:46:30|32748.3|32708.3|32742.4|32722.4|32748.3|32722.4|32740.8|32708.3|4
1734968800000|2024-12-23 15:46:40|32736.1|32716.1|32731.8|32711.8|32736.1|32716.1|32731.8|32711.8|8
1734968810000|2024-12-23 15:46:50|32729.9|32709.9|32743.3|32703.3|32743.3|32711.8|32729.9|32698.3|5
1734968820000|2024-12-23 15:47:00|32745.8|32705.8|32744|32724|32757.4|32724|32744|32697.4|1
1734968850000|2024-12-23 15:47:30|32744.9|32724.9|32747.4|32727.4|32747.4|32727.4|32744.2|32724.2|5
1734968860000|2024-12-23 15:47:40|32755.8|32735.8|32759.2|32739.2|32759.2|32739.2|32755.8|32735.8|7
1734968870000|2024-12-23 15:47:50|32756.7|32736.7|32734.2|32714.2|32756.7|32736.7|32734.2|32714.2|7
1734968880000|2024-12-23 15:48:00|32735.8|32715.8|32761.5|32721.5|32761.5|32721.5|32735.8|32715.5|8
1734968890000|2024-12-23 15:48:10|32762.4|32722.4|32780.5|32740.5|32780.5|32749|32760.5|32722.4|14
1734968900000|2024-12-23 15:48:20|32772.1|32752.1|32781.5|32761.5|32781.5|32761.5|32772.1|32752.1|20
1734968910000|2024-12-23 15:48:30|32782.4|32762.4|32718.3|32698.3|32782.4|32762.4|32718.3|32694.2|20
1734968920000|2024-12-23 15:48:40|32717.4|32697.4|32706.7|32686.7|32717.4|32697.4|32706.7|32686.7|20
1734968930000|2024-12-23 15:48:50|32705.2|32685.2|32709.2|32689.2|32720.2|32689.2|32705.2|32680.2|4
1734968940000|2024-12-23 15:49:00|32706.7|32686.7|32695.2|32675.2|32706.7|32686.7|32695.2|32675.2|6
1734968950000|2024-12-23 15:49:10|32690.8|32670.8|32698.3|32678.3|32698.3|32678.3|32689.2|32669.2|3
1734968960000|2024-12-23 15:49:20|32699.2|32679.2|32715.2|32695.2|32715.2|32695.2|32698.3|32678.3|9
1734968970000|2024-12-23 15:49:30|32714.2|32694.2|32711.7|32691.7|32715.2|32695.2|32711.7|32691.7|4
1734968980000|2024-12-23 15:49:40|32720.2|32680.2|32720.2|32680.2|32720.2|32680.2|32720.2|32680.2|0
1734968990000|2024-12-23 15:49:50|32711.7|32691.7|32707.7|32687.7|32711.7|32691.7|32707.7|32687.7|2
1734969000000|2024-12-23 15:50:00|32690.2|32670.2|32685.2|32645.2|32690.2|32670.2|32681.7|32645.2|3
1734969020000|2024-12-23 15:50:20|||||||||1
1734969030000|2024-12-23 15:50:30|32673.6|32653.6|32666.7|32646.7|32673.6|32653.6|32666.7|32646.7|4
1734969040000|2024-12-23 15:50:40|32671.7|32651.7|32684.2|32644.2|32684.2|32651.7|32671.7|32643.3|8
1734969050000|2024-12-23 15:50:50|32675.8|32655.8|32663.6|32643.6|32676.7|32656.7|32663.6|32643.6|2
1734969060000|2024-12-23 15:51:00|32669.2|32649.2|32666.7|32646.7|32680.2|32654.2|32666.7|32640.2|4
1734969070000|2024-12-23 15:51:10|32665.8|32645.8|32664.9|32644.9|32665.8|32645.8|32664.9|32644.9|3
1734969080000|2024-12-23 15:51:20|32665.8|32645.8|32661.7|32641.7|32665.8|32645.8|32661.7|32641.7|3
1734969090000|2024-12-23 15:51:30|32660.8|32640.8|32663.3|32623.3|32664.2|32640.8|32659.2|32623.3|3
1734969100000|2024-12-23 15:51:40|32650.8|32630.8|32653.3|32613.3|32659.2|32630.8|32650.8|32613.3|1
1734969110000|2024-12-23 15:51:50|32644.9|32624.9|32653.3|32613.3|32653.3|32624.9|32644.9|32613.3|1
1734969120000|2024-12-23 15:52:00|32649.2|32609.2|32650.2|32610.2|32650.2|32610.2|32649.2|32609.2|4
1734969130000|2024-12-23 15:52:10|32651.7|32611.7|32650.2|32610.2|32651.7|32611.7|32650.2|32610.2|0
1734969170000|2024-12-23 15:52:50|32649.2|32609.2|32649.2|32609.2|32649.2|32609.2|32649.2|32609.2|0
1734969180000|2024-12-23 15:53:00|32648.3|32608.3|32649.9|32609.9|32649.9|32609.9|32647.4|32607.4|30
1734969190000|2024-12-23 15:53:10|32654.2|32614.2|32652.7|32632.7|32654.2|32632.7|32645.8|32614.2|1
1734969200000|2024-12-23 15:53:20|32664.2|32624.2|32660.2|32620.2|32664.2|32632.7|32652.7|32620.2|0
1734969210000|2024-12-23 15:53:30|32659.2|32619.2|32659.2|32619.2|32659.2|32619.2|32659.2|32619.2|0
1734969220000|2024-12-23 15:53:40|||||||||3
1734969230000|2024-12-23 15:53:50|32635.4|32615.4|32647.9|32607.9|32647.9|32615.4|32635.4|32607.9|2
1734969240000|2024-12-23 15:54:00|32648.6|32608.6|32648.3|32608.3|32649.2|32618.6|32636.7|32608.3|1
1734969250000|2024-12-23 15:54:10|32649.2|32609.2|32636.7|32616.7|32649.2|32616.7|32636.7|32609.2|1
1734969260000|2024-12-23 15:54:20|32634.2|32614.2|32630.1|32610.1|32634.2|32614.2|32630.1|32610.1|7
1734969270000|2024-12-23 15:54:30|32632.6|32612.6|32636.7|32616.7|32636.7|32616.7|32632.6|32612.6|2
1734969280000|2024-12-23 15:54:40|32616.4|32596.4|32616.4|32596.4|32616.4|32596.4|32616.4|32596.4|5
1734969290000|2024-12-23 15:54:50|32613.9|32593.9|32613|32593|32613.9|32593.9|32610.5|32590.5|0
1734969300000|2024-12-23 15:55:00|32613.9|32593.9|32613.3|32593.3|32613.9|32593.9|32610.8|32590.8|1
1734969310000|2024-12-23 15:55:10|32617.3|32557.3|32572.6|32552.6|32617.3|32557.3|32572.6|32552.6|18
1734969320000|2024-12-23 15:55:20|32576.1|32556.1|32590.8|32550.8|32590.8|32556.1|32576.1|32549.2|5
1734969330000|2024-12-23 15:55:30|32589.2|32549.2|32589.2|32549.2|32589.2|32549.2|32589.2|32549.2|0
1734969350000|2024-12-23 15:55:50|32590.1|32550.1|32590.1|32550.1|32590.1|32550.1|32590.1|32550.1|8
1734969360000|2024-12-23 15:56:00|32578.6|32558.6|32578.6|32558.6|32578.6|32558.6|32578.6|32558.6|4
1734969370000|2024-12-23 15:56:10|32577.6|32557.6|32574.2|32554.2|32577.6|32557.6|32574.2|32554.2|0
1734969380000|2024-12-23 15:56:20|32575.1|32555.1|32566.1|32546.1|32575.1|32555.1|32566.1|32546.1|7
1734969390000|2024-12-23 15:56:30|32569.5|32549.5|32576.7|32556.7|32587|32558.6|32569.5|32541.1|3
1734969400000|2024-12-23 15:56:40|32575.1|32555.1|32570.4|32550.4|32582|32555.1|32570.4|32542|4
1734969410000|2024-12-23 15:56:50|32567|32547|32564.5|32544.5|32567|32547|32564.5|32544.5|0
1734969420000|2024-12-23 15:57:00|32562.9|32542.9|32563.8|32523.8|32563.8|32542.9|32555.4|32523.8|3
1734969440000|2024-12-23 15:57:20|32555.4|32535.4|32550.4|32530.4|32555.4|32535.4|32550.4|32530.4|0
1734969450000|2024-12-23 15:57:30|32548.6|32528.6|32548.6|32528.6|32548.6|32528.6|32548.6|32528.6|0
1734969460000|2024-12-23 15:57:40|32547.6|32527.6|32551.1|32531.1|32551.1|32531.1|32547.6|32527.6|3
1734969470000|2024-12-23 15:57:50|32556.1|32536.1|32563.6|32543.6|32563.6|32543.6|32556.1|32536.1|11
1734969480000|2024-12-23 15:58:00|32572|32532|32557.6|32537.6|32572|32537.6|32557.6|32526.1|6
1734969490000|2024-12-23 15:58:10|32559.2|32539.2|32580.1|32540.1|32580.1|32550.8|32559.2|32539.2|4
1734969500000|2024-12-23 15:58:20|32571.7|32551.7|32573.6|32553.6|32573.6|32553.6|32571.7|32551.7|3
1734969510000|2024-12-23 15:58:30|32579.2|32559.2|32593|32573|32596.4|32573|32579.2|32552.4|1
1734969520000|2024-12-23 15:58:40|32591.4|32571.4|32591.4|32571.4|32593|32573|32591.4|32571.4|1
1734969530000|2024-12-23 15:58:50|32593.3|32573.3|32602.6|32582.6|32606.4|32582.6|32591.7|32566.4|0
1734969540000|2024-12-23 15:59:00|32604.5|32584.5|32627.4|32587.4|32627.4|32594.9|32604.5|32582.4|1
1734969550000|2024-12-23 15:59:10|32614.9|32594.9|32610.8|32590.8|32623.3|32594.9|32610.8|32582.4|2
1734969560000|2024-12-23 15:59:20|32609.9|32589.9|32606.7|32586.7|32609.9|32589.9|32606.7|32586.7|4
1734969570000|2024-12-23 15:59:30|32612.6|32572.6|32612.6|32572.6|32612.6|32572.6|32612.6|32572.6|0
1734969600000|2024-12-23 16:00:00|||||||||1
1734969610000|2024-12-23 16:00:10|32624.2|32564.2|32612.6|32572.6|32624.2|32572.6|32612.6|32564.2|0
1734969630000|2024-12-23 16:00:30|32611.7|32571.7|32611.7|32571.7|32611.7|32571.7|32611.7|32571.7|0
1734969640000|2024-12-23 16:00:40|32623.3|32563.3|32620.8|32580.8|32624.2|32580.8|32620.8|32563.3|0
1734969650000|2024-12-23 16:00:50|32622.3|32582.3|32622.3|32582.3|32622.3|32582.3|32622.3|32582.3|0
1734969660000|2024-12-23 16:01:00|32623.3|32583.3|32623.3|32583.3|32623.3|32583.3|32623.3|32583.3|2
1734969670000|2024-12-23 16:01:10|32611.7|32591.7|32611.7|32591.7|32611.7|32591.7|32611.7|32591.7|9
1734969690000|2024-12-23 16:01:30|32627.3|32587.3|32624.2|32584.2|32628.3|32588.3|32624.2|32584.2|9
1734969700000|2024-12-23 16:01:40|32611.7|32591.7|32600.1|32560.1|32611.7|32591.7|32599.2|32560.1|11
1734969710000|2024-12-23 16:01:50|32588.5|32568.5|32598.3|32558.3|32598.3|32568.5|32588.5|32558.3|0
1734969720000|2024-12-23 16:02:00|32600.1|32560.1|32601.7|32561.7|32601.7|32561.7|32600.1|32560.1|3
1734969730000|2024-12-23 16:02:10|32603.3|32563.3|32604.2|32564.2|32604.2|32564.2|32603.3|32563.3|0
1734969750000|2024-12-23 16:02:30|32602.3|32562.3|32602.3|32562.3|32602.3|32562.3|32602.3|32562.3|1
1734969780000|2024-12-23 16:03:00|32615.5|32555.5|32619.8|32559.8|32619.8|32559.8|32615.5|32555.5|4
1734969790000|2024-12-23 16:03:10|32614.2|32574.2|32614.2|32574.2|32614.2|32574.2|32614.2|32574.2|1
1734969800000|2024-12-23 16:03:20|32613.3|32573.3|32612.3|32572.3|32613.3|32573.3|32612.3|32572.3|0
1734969810000|2024-12-23 16:03:30|32604.2|32564.2|32604.2|32564.2|32604.2|32564.2|32604.2|32564.2|3
1734969820000|2024-12-23 16:03:40|32592.6|32572.6|32591|32571|32604.2|32572.6|32591|32564.2|0
1734969830000|2024-12-23 16:03:50|32592.6|32572.6|32592.6|32572.6|32592.6|32572.6|32592.6|32572.6|0
1734969880000|2024-12-23 16:04:40|32593.5|32573.5|32551|32531|32601|32573.5|32551|32531|35
1734969890000|2024-12-23 16:04:50|32549.2|32529.2|32545.1|32505.1|32549.2|32529.2|32544.2|32504.2|2
1734969900000|2024-12-23 16:05:00|32544.2|32504.2|32544.2|32504.2|32546.7|32506.7|32541.7|32501.7|2
1734969910000|2024-12-23 16:05:10|32545.8|32505.8|32543.3|32503.3|32545.8|32505.8|32543.3|32503.3|1
1734969920000|2024-12-23 16:05:20|32544.2|32504.2|32546.7|32506.7|32548.3|32516.7|32531.7|32503.3|3
1734969930000|2024-12-23 16:05:30|32548.3|32508.3|32558.3|32518.3|32558.3|32519.8|32539.8|32508.3|4
1734969950000|2024-12-23 16:05:50|32573.3|32513.3|32573.3|32513.3|32573.3|32513.3|32573.3|32513.3|0
1734969970000|2024-12-23 16:06:10|32573.2|32513.2|32573.2|32513.2|32573.2|32513.2|32573.2|32513.2|4
1734969980000|2024-12-23 16:06:20|32544.8|32524.8|32544.8|32524.8|32544.8|32524.8|32544.8|32524.8|2
1734969990000|2024-12-23 16:06:30|32553.2|32513.2|32549.2|32509.2|32553.2|32513.2|32549.2|32509.2|4
1734970020000|2024-12-23 16:07:00|32537.6|32517.6|32539.8|32519.8|32548.2|32519.8|32537.6|32508.2|2
1734970030000|2024-12-23 16:07:10|32531.7|32511.7|32530.7|32510.7|32531.7|32511.7|32530.1|32510.1|21
1734970040000|2024-12-23 16:07:20|32535.7|32515.7|32541.7|32521.7|32541.7|32521.7|32535.7|32515.7|3
1734970050000|2024-12-23 16:07:30|32544.8|32524.8|32544.8|32524.8|32544.8|32524.8|32544.8|32524.8|0
1734970060000|2024-12-23 16:07:40|32554.8|32534.8|32557.3|32537.3|32557.3|32537.3|32554.8|32534.8|3
1734970070000|2024-12-23 16:07:50|32562|32542|32565.7|32545.7|32565.7|32545.7|32562|32542|0
1734970080000|2024-12-23 16:08:00|32563.2|32543.2|32564.2|32544.2|32564.2|32544.2|32560.7|32540.7|0
1734970090000|2024-12-23 16:08:10|32560.1|32540.1|32560.1|32540.1|32560.1|32540.1|32560.1|32540.1|5
1734970100000|2024-12-23 16:08:20|32551.9|32531.9|32537.3|32517.3|32551.9|32531.9|32537.3|32517.3|23
1734970110000|2024-12-23 16:08:30|32539.8|32519.8|32545.7|32525.7|32545.7|32525.7|32539.8|32519.8|1
1734970120000|2024-12-23 16:08:40|32542.6|32522.6|32548.2|32528.2|32548.2|32528.2|32542.6|32522.6|4
1734970130000|2024-12-23 16:08:50|32549.2|32529.2|32532.7|32512.7|32549.2|32529.2|32532.7|32512.7|20
1734970140000|2024-12-23 16:09:00|32528.9|32508.9|32528.9|32508.9|32528.9|32508.9|32528.9|32508.9|1
1734970160000|2024-12-23 16:09:20|32531.4|32511.4|32531.4|32511.4|32531.4|32511.4|32531.4|32511.4|0
1734970180000|2024-12-23 16:09:40|32533.9|32513.9|32536.7|32516.7|32565.5|32520.7|32533.9|32500.2|51
1734970190000|2024-12-23 16:09:50|32537.6|32517.6|32549.8|32529.8|32549.8|32529.8|32537.6|32509.2|4
1734970200000|2024-12-23 16:10:00|32561.4|32521.4|32567.3|32527.3|32567.3|32534.8|32553.9|32521.4|1
1734970220000|2024-12-23 16:10:20|32560.5|32540.5|32562.3|32542.3|32562.3|32542.3|32560.5|32540.5|8
1734970260000|2024-12-23 16:11:00|32568.9|32548.9|32568.9|32548.9|32568.9|32548.9|32568.9|32548.9|22
1734970270000|2024-12-23 16:11:10|32574.8|32554.8|32574.2|32554.2|32575.7|32555.7|32574.2|32554.2|9
1734970280000|2024-12-23 16:11:20|32550.7|32530.7|32544.2|32524.2|32550.7|32530.7|32544.2|32524.2|2
1734970320000|2024-12-23 16:12:00|32541.7|32521.7|32541.7|32521.7|32541.7|32521.7|32541.7|32521.7|2
1734970330000|2024-12-23 16:12:10|32538.5|32518.5|32554.8|32534.8|32554.8|32534.8|32537.6|32517.6|3
1734970350000|2024-12-23 16:12:30|32568.2|32528.2|32568.2|32528.2|32568.2|32528.2|32568.2|32528.2|0
1734970360000|2024-12-23 16:12:40|32556.6|32536.6|32556.6|32536.6|32556.6|32536.6|32556.6|32536.6|0
1734970370000|2024-12-23 16:12:50|32560.7|32540.7|32575.7|32535.7|32575.7|32540.7|32560.7|32535.7|2
1734970380000|2024-12-23 16:13:00|32573.2|32533.2|32573.2|32533.2|32573.2|32533.2|32573.2|32533.2|8
1734970390000|2024-12-23 16:13:10|32560.7|32540.7|32556.6|32536.6|32560.7|32540.7|32556.6|32536.6|1
1734970400000|2024-12-23 16:13:20|32555.7|32535.7|32538.5|32518.5|32567.6|32535.7|32538.5|32505.7|9
1734970440000|2024-12-23 16:14:00|32536.9|32516.9|32527.6|32507.6|32536.9|32516.9|32527.6|32507.6|7
1734970450000|2024-12-23 16:14:10|32523.2|32503.2|32473.5|32453.5|32523.2|32503.2|32471|32451|35
1734970460000|2024-12-23 16:14:20|32472.6|32452.6|32480.1|32440.1|32480.1|32452.6|32462.8|32436|6
1734970470000|2024-12-23 16:14:30|32471.6|32451.6|32471.6|32451.6|32471.6|32451.6|32471.6|32451.6|0
1734970480000|2024-12-23 16:14:40|32472.6|32452.6|32484.1|32444.1|32484.1|32452.6|32472.6|32444.1|1
1734970490000|2024-12-23 16:14:50|32485.1|32445.1|32481.6|32461.6|32485.1|32461.6|32476.6|32445.1|1
1734970500000|2024-12-23 16:15:00|32481|32461|32481|32461|32481|32461|32481|32461|2
1734970510000|2024-12-23 16:15:10|32476|32456|32464.4|32444.4|32477.8|32456|32464.4|32436|8
1734970520000|2024-12-23 16:15:20|32471|32431|32464.4|32444.4|32471|32444.4|32459.4|32431|3
1734970540000|2024-12-23 16:15:40|||||||||1
1734970560000|2024-12-23 16:16:00|||||||||1
1734970580000|2024-12-23 16:16:20|32459.4|32439.4|32459.4|32439.4|32459.4|32439.4|32459.4|32439.4|1
1734970610000|2024-12-23 16:16:50|32461|32441|32461|32441|32461|32441|32461|32441|0
1734970620000|2024-12-23 16:17:00|32461.9|32441.9|32464.4|32444.4|32480.1|32444.4|32461.9|32436.6|7
1734970630000|2024-12-23 16:17:10|32480.1|32440.1|32481.6|32461.6|32481.6|32461.6|32471.6|32440.1|14
1734970650000|2024-12-23 16:17:30|32484.1|32464.1|32496.6|32476.6|32502.3|32476.6|32484.1|32462.3|1
1734970660000|2024-12-23 16:17:40|32487.6|32467.6|32477.8|32437.8|32487.6|32467.6|32477.8|32437.8|10
1734970670000|2024-12-23 16:17:50|32476.9|32436.9|32480.1|32440.1|32480.1|32448.5|32468.5|32436.9|1
1734970680000|2024-12-23 16:18:00|32481|32441|32481.9|32441.9|32484.4|32444.4|32481|32441|0
1734970700000|2024-12-23 16:18:20|32468.5|32448.5|32468.5|32448.5|32468.5|32448.5|32468.5|32448.5|1
1734970710000|2024-12-23 16:18:30|32466|32446|32480.1|32440.1|32480.1|32448.5|32466|32440.1|0
1734970720000|2024-12-23 16:18:40|32483.5|32443.5|32481.9|32441.9|32483.5|32443.5|32481.9|32441.9|0
1734970730000|2024-12-23 16:18:50|32499.1|32439.1|32489.8|32469.8|32499.1|32469.8|32489.8|32439.1|4
1734970740000|2024-12-23 16:19:00|32492.5|32472.5|32504.1|32444.1|32506|32473.5|32492.5|32444.1|6
1734970770000|2024-12-23 16:19:30|32499.1|32459.1|32499.1|32459.1|32499.1|32459.1|32499.1|32459.1|0
1734970780000|2024-12-23 16:19:40|32490.7|32470.7|32497.5|32477.5|32497.5|32477.5|32490.7|32470.7|1
1734970790000|2024-12-23 16:19:50|32509.1|32469.1|32533.2|32473.2|32533.2|32488.5|32500.7|32469.1|6
1734970800000|2024-12-23 16:20:00|32529.5|32489.5|32532.3|32492.3|32532.3|32492.3|32529.5|32489.5|1
1734970820000|2024-12-23 16:20:20|32527.5|32507.5|32552.5|32512.5|32552.5|32512.5|32527.5|32505.4|17
1734970830000|2024-12-23 16:20:30|32557.3|32517.3|32556.6|32536.6|32569.1|32536.6|32556.6|32517.3|1
1734970840000|2024-12-23 16:20:40|32553.8|32533.8|32553.8|32533.8|32553.8|32533.8|32553.8|32533.8|2
1734970850000|2024-12-23 16:20:50|32549.1|32529.1|32573.2|32513.2|32573.2|32529.1|32549.1|32513.2|8
1734970860000|2024-12-23 16:21:00|32574.8|32514.8|32578.5|32518.5|32578.5|32518.5|32574.8|32514.8|0
1734970870000|2024-12-23 16:21:10|32575.7|32535.7|32583.2|32543.2|32583.2|32543.2|32575.7|32535.7|0
1734970890000|2024-12-23 16:21:30|32587.3|32547.3|32597.3|32557.3|32597.3|32557.3|32587.3|32547.3|0
1734970900000|2024-12-23 16:21:40|32590.7|32570.7|32594.1|32574.1|32594.1|32574.1|32590.7|32570.7|2
1734970920000|2024-12-23 16:22:00|32604.1|32584.1|32606.6|32586.6|32619.1|32586.6|32604.1|32579.1|2
1734970930000|2024-12-23 16:22:10|32618.2|32578.2|32605|32585|32618.2|32585|32605|32578.2|9
1734970940000|2024-12-23 16:22:20|32600.7|32580.7|32600.7|32580.7|32600.7|32580.7|32600.7|32580.7|0
1734970950000|2024-12-23 16:22:30|32595.7|32575.7|32595.7|32575.7|32595.7|32575.7|32595.7|32575.7|1
1734970970000|2024-12-23 16:22:50|32601.6|32581.6|32601.6|32581.6|32601.6|32581.6|32601.6|32581.6|1
1734970980000|2024-12-23 16:23:00|32630.7|32570.7|32616.6|32596.6|32630.7|32598.2|32616.6|32570.7|2
1734970990000|2024-12-23 16:23:10|32615|32595|32614.1|32594.1|32615|32595|32614.1|32594.1|0
1734971000000|2024-12-23 16:23:20|32613.2|32593.2|32605.7|32585.7|32613.2|32593.2|32605.7|32585.7|3
1734971030000|2024-12-23 16:23:50|||||||||1
1734971040000|2024-12-23 16:24:00|32608.2|32588.2|32608.2|32588.2|32608.2|32588.2|32608.2|32588.2|1
1734971050000|2024-12-23 16:24:10|32605|32585|32605|32585|32605|32585|32605|32585|9
1734971070000|2024-12-23 16:24:30|32601.6|32581.6|32601.6|32581.6|32601.6|32581.6|32601.6|32581.6|0
1734971080000|2024-12-23 16:24:40|32591.6|32571.6|32591.6|32571.6|32591.6|32571.6|32591.6|32571.6|4
1734971110000|2024-12-23 16:25:10|32586.6|32566.6|32581.6|32561.6|32586.6|32566.6|32581.6|32561.6|0
1734971140000|2024-12-23 16:25:40|32579.1|32539.1|32559.1|32539.1|32579.1|32544.4|32559.1|32539.1|3
1734971150000|2024-12-23 16:25:50|||||||||1
1734971160000|2024-12-23 16:26:00|||||||||2
1734971170000|2024-12-23 16:26:10|32556.6|32536.6|32556.6|32536.6|32556.6|32536.6|32556.6|32536.6|1
1734971180000|2024-12-23 16:26:20|32563.2|32523.2|32551.6|32531.6|32563.2|32531.6|32551.6|32523.2|0
1734971200000|2024-12-23 16:26:40|32559.1|32519.1|32546.6|32526.6|32559.1|32526.6|32546.6|32519.1|1
1734971210000|2024-12-23 16:26:50|32555|32515|32555|32515|32555|32515|32555|32515|1
1734971220000|2024-12-23 16:27:00|32552.2|32512.2|32544.1|32504.1|32552.2|32520.7|32540.7|32504.1|1
1734971230000|2024-12-23 16:27:10|32532.5|32512.5|32539.1|32499.1|32539.1|32512.5|32532.5|32499.1|0
1734971260000|2024-12-23 16:27:40|32538.2|32498.2|32555.9|32495.9|32555.9|32500|32538.2|32495.9|2
1734971270000|2024-12-23 16:27:50|32550.7|32510.7|32554.1|32514.1|32554.1|32514.1|32550.7|32510.7|0
1734971280000|2024-12-23 16:28:00|32545.7|32525.7|32545.7|32525.7|32545.7|32525.7|32545.7|32525.7|1
1734971290000|2024-12-23 16:28:10|32557.2|32517.2|32557.2|32517.2|32557.2|32517.2|32557.2|32517.2|0
1734971300000|2024-12-23 16:28:20|32545.7|32525.7|32545.7|32525.7|32545.7|32525.7|32545.7|32525.7|0
1734971310000|2024-12-23 16:28:30|32559.4|32499.4|32559.4|32499.4|32559.4|32499.4|32559.4|32499.4|4
1734971340000|2024-12-23 16:29:00|32557.5|32497.5|32557.5|32497.5|32557.5|32497.5|32557.5|32497.5|0
1734971360000|2024-12-23 16:29:20|||||||||1
1734971380000|2024-12-23 16:29:40|32551.6|32511.6|32560|32520|32560|32527.5|32546.6|32511.6|6
1734971390000|2024-12-23 16:29:50|32563.2|32523.2|32563.2|32523.2|32563.2|32523.2|32563.2|32523.2|0
1734971400000|2024-12-23 16:30:00|32556.6|32536.6|32574.1|32534.1|32575.7|32539.1|32556.6|32529.1|1
1734971410000|2024-12-23 16:30:10|32575.7|32535.7|32575.7|32535.7|32575.7|32535.7|32575.7|32535.7|0
1734971450000|2024-12-23 16:30:50|32579.1|32539.1|32592.2|32532.2|32592.2|32539.1|32579.1|32532.2|0
1734971460000|2024-12-23 16:31:00|32588.8|32548.8|32587.2|32547.2|32588.8|32548.8|32587.2|32547.2|1
1734971470000|2024-12-23 16:31:10|32588.1|32548.1|32584.1|32544.1|32594.1|32552.5|32572.5|32534.1|1
1734971480000|2024-12-23 16:31:20|32572.5|32552.5|32572.5|32552.5|32572.5|32552.5|32572.5|32552.5|0
1734971490000|2024-12-23 16:31:30|32571.6|32551.6|32575.9|32535.9|32580|32551.6|32567.5|32535.9|2
1734971500000|2024-12-23 16:31:40|32576.8|32536.8|32568.4|32548.4|32576.8|32548.4|32568.4|32536.8|4
1734971510000|2024-12-23 16:31:50|32600|32540|32591.6|32571.6|32605.3|32571.6|32591.6|32540|5
1734971520000|2024-12-23 16:32:00|32592.5|32572.5|32597.5|32577.5|32597.5|32577.5|32592.5|32572.5|6
1734971530000|2024-12-23 16:32:10|||||||||1
1734971540000|2024-12-23 16:32:20|32610|32570|32610|32570|32610|32570|32610|32570|0
1734971550000|2024-12-23 16:32:30|32602.5|32582.5|32614.1|32574.1|32614.1|32582.5|32602.5|32574.1|0
1734971570000|2024-12-23 16:32:50|32602.5|32582.5|32602.5|32582.5|32602.5|32582.5|32602.5|32582.5|0
1734971580000|2024-12-23 16:33:00|32595|32555|32585.9|32545.9|32595|32555|32585.9|32545.9|5
1734971590000|2024-12-23 16:33:10|32585|32545|32567.5|32547.5|32585|32547.5|32567.5|32539.1|4
1734971610000|2024-12-23 16:33:30|32568.4|32548.4|32579.1|32539.1|32579.1|32548.4|32567.5|32539.1|0
1734971630000|2024-12-23 16:33:50|32567.5|32547.5|32565.6|32545.6|32567.5|32547.5|32565.6|32545.6|4
1734971640000|2024-12-23 16:34:00|32564.1|32544.1|32559.1|32539.1|32564.1|32544.1|32559.1|32539.1|3
1734971650000|2024-12-23 16:34:10|32545|32525|32556.8|32496.8|32558.7|32525|32545|32496.8|1
1734971660000|2024-12-23 16:34:20|32548.4|32508.4|32548.4|32508.4|32548.4|32508.4|32548.4|32508.4|0
1734971670000|2024-12-23 16:34:30|32556.8|32496.8|32556.8|32496.8|32556.8|32496.8|32556.8|32496.8|0
1734971680000|2024-12-23 16:34:40|32542.8|32502.8|32518.4|32498.4|32542.8|32505|32518.4|32498.4|4
1734971690000|2024-12-23 16:34:50|32515.3|32495.3|32515.9|32495.9|32515.9|32495.9|32513.4|32493.4|4
1734971700000|2024-12-23 16:35:00|32514.1|32494.1|32512.5|32492.5|32514.1|32494.1|32512.5|32492.5|5
1734971710000|2024-12-23 16:35:10|32508.4|32488.4|32508.4|32488.4|32508.4|32488.4|32508.4|32488.4|1
1734971720000|2024-12-23 16:35:20|32506.8|32486.8|32504.3|32484.3|32506.8|32486.8|32499.3|32479.3|3
1734971730000|2024-12-23 16:35:30|32499.3|32479.3|32496.8|32476.8|32499.3|32479.3|32496.8|32476.8|1
1734971740000|2024-12-23 16:35:40|32498.4|32478.4|32510.9|32470.9|32510.9|32479.3|32498.4|32470.9|0
1734971750000|2024-12-23 16:35:50|32502.5|32482.5|32504.3|32484.3|32504.3|32484.3|32502.5|32482.5|0
1734971760000|2024-12-23 16:36:00|32515.9|32475.9|32505.3|32485.3|32516.8|32485.3|32505.3|32475.9|1
1734971770000|2024-12-23 16:36:10|32504.3|32484.3|32501.8|32481.8|32504.3|32484.3|32501.8|32481.8|2
1734971820000|2024-12-23 16:37:00|32500.3|32480.3|32488.4|32468.4|32500.3|32480.3|32488.4|32468.4|7
1734971840000|2024-12-23 16:37:20|32490.9|32470.9|32490.9|32470.9|32490.9|32470.9|32490.9|32470.9|7
1734971870000|2024-12-23 16:37:50|32517.2|32457.2|32524.3|32484.3|32524.3|32484.3|32517.2|32457.2|1
1734971880000|2024-12-23 16:38:00|32525.9|32485.9|32531.8|32491.8|32533.4|32493.4|32525.9|32485.9|2
1734971890000|2024-12-23 16:38:10|32534.3|32494.3|32539.3|32499.3|32539.3|32499.3|32531.8|32491.8|1
1734971900000|2024-12-23 16:38:20|||||||||1
1734971920000|2024-12-23 16:38:40|32538.4|32498.4|32535.9|32495.9|32538.4|32498.4|32535.9|32495.9|9
1734971930000|2024-12-23 16:38:50|32532.7|32492.7|32531.8|32491.8|32532.7|32492.7|32531.8|32491.8|0
1734971940000|2024-12-23 16:39:00|32530.9|32490.9|32530.9|32490.9|32530.9|32490.9|32530.9|32490.9|1
1734971950000|2024-12-23 16:39:10|32524.3|32504.3|32524.3|32504.3|32524.3|32504.3|32524.3|32504.3|1
1734971960000|2024-12-23 16:39:20|32523.4|32503.4|32523.4|32503.4|32523.4|32503.4|32523.4|32503.4|0
1734971980000|2024-12-23 16:39:40|32521.8|32501.8|32518.4|32498.4|32521.8|32501.8|32518.4|32498.4|3
1734971990000|2024-12-23 16:39:50|32516.8|32496.8|32516.8|32496.8|32516.8|32496.8|32516.8|32496.8|2
1734972000000|2024-12-23 16:40:00|32515.9|32495.9|32513.4|32493.4|32515.9|32495.9|32513.4|32493.4|2
1734972010000|2024-12-23 16:40:10|32512.5|32492.5|32512.5|32492.5|32512.5|32492.5|32512.5|32492.5|1
1734972020000|2024-12-23 16:40:20|32520.9|32480.9|32520.9|32480.9|32520.9|32480.9|32520.9|32480.9|1
1734972040000|2024-12-23 16:40:40|32520|32480|32512.5|32492.5|32520|32492.5|32512.5|32480|0
1734972060000|2024-12-23 16:41:00|||||||||1
1734972080000|2024-12-23 16:41:20|32511.5|32491.5|32516.8|32476.8|32516.8|32491.5|32508.4|32476.8|6
1734972090000|2024-12-23 16:41:30|32515.9|32475.9|32515.9|32475.9|32515.9|32475.9|32515.9|32475.9|0
1734972120000|2024-12-23 16:42:00|||||||||1
1734972140000|2024-12-23 16:42:20|32508.4|32488.4|32513.4|32493.4|32513.4|32493.4|32508.4|32488.4|13
1734972150000|2024-12-23 16:42:30|32515.9|32495.9|32510.2|32490.2|32522.7|32497.5|32510.2|32482.7|5
1734972160000|2024-12-23 16:42:40|32508.4|32488.4|32503.4|32483.4|32508.4|32488.4|32503.4|32483.4|2
1734972170000|2024-12-23 16:42:50|32489.3|32469.3|32489.3|32469.3|32489.3|32469.3|32489.3|32469.3|0
1734972180000|2024-12-23 16:43:00|32486.2|32466.2|32490.9|32450.9|32490.9|32466.2|32483.4|32450.9|2
1734972190000|2024-12-23 16:43:10|32483.4|32463.4|32475.2|32455.2|32490.9|32463.4|32475.2|32450.9|1
1734972200000|2024-12-23 16:43:20|32473.7|32453.7|32469.3|32449.3|32473.7|32453.7|32469.3|32449.3|2
1734972210000|2024-12-23 16:43:30|32466.8|32446.8|32465.2|32445.2|32466.8|32446.8|32465.2|32445.2|1
1734972230000|2024-12-23 16:43:50|||||||||1
1734972240000|2024-12-23 16:44:00|32464.3|32444.3|32443.4|32423.4|32479.6|32444.3|32443.4|32419.6|12
1734972250000|2024-12-23 16:44:10|32441.8|32421.8|32441.8|32421.8|32441.8|32421.8|32441.8|32421.8|1
1734972290000|2024-12-23 16:44:50|32444.3|32424.3|32444.3|32424.3|32444.3|32424.3|32444.3|32424.3|1
1734972300000|2024-12-23 16:45:00|32447.4|32427.4|32467.4|32447.4|32467.4|32447.4|32446.8|32426.8|6
1734972320000|2024-12-23 16:45:20|32469|32449|32474.9|32454.9|32474.9|32454.9|32469|32449|2
1734972350000|2024-12-23 16:45:50|32478.4|32458.4|32478.4|32458.4|32478.4|32458.4|32478.4|32458.4|1
1734972360000|2024-12-23 16:46:00|32494.7|32454.7|32515.9|32475.9|32515.9|32482.7|32493.4|32454.7|2
1734972370000|2024-12-23 16:46:10|32510.2|32470.2|32508.4|32468.4|32510.2|32470.2|32508.4|32468.4|4
1734972380000|2024-12-23 16:46:20|32495.2|32475.2|32496.5|32476.5|32504.9|32476.5|32493.4|32463.4|2
1734972390000|2024-12-23 16:46:30|32497.4|32477.4|32497.4|32477.4|32497.4|32477.4|32497.4|32477.4|0
1734972400000|2024-12-23 16:46:40|32498.4|32478.4|32502.4|32482.4|32509.9|32482.4|32498.4|32469.9|0
1734972410000|2024-12-23 16:46:50|32498.4|32478.4|32498.4|32478.4|32509.9|32478.4|32498.4|32469.9|1
1734972420000|2024-12-23 16:47:00|||||||||1
1734972440000|2024-12-23 16:47:20|32496.8|32476.8|32515.9|32495.9|32515.9|32495.9|32496.8|32476.8|10
1734972460000|2024-12-23 16:47:40|32518.4|32498.4|32518.4|32498.4|32518.4|32498.4|32518.4|32498.4|1
1734972470000|2024-12-23 16:47:50|32531|32511|32546.5|32526.5|32557.2|32526.5|32531|32511|3
1734972480000|2024-12-23 16:48:00|32544.9|32524.9|32549.9|32509.9|32549.9|32524.9|32541.8|32509.9|2
1734972500000|2024-12-23 16:48:20|32538.4|32518.4|32530.2|32490.2|32544.6|32518.4|32530.2|32484.6|5
1734972510000|2024-12-23 16:48:30|32527.4|32487.4|32535.9|32475.9|32535.9|32487.4|32527.4|32475.9|2
1734972520000|2024-12-23 16:48:40|32532.4|32472.4|32532.4|32472.4|32532.4|32472.4|32532.4|32472.4|1
1734972540000|2024-12-23 16:49:00|32517.7|32477.7|32517.7|32477.7|32517.7|32477.7|32517.7|32477.7|1
1734972550000|2024-12-23 16:49:10|32520.9|32480.9|32517.7|32477.7|32521.8|32489.3|32509.3|32477.7|0
1734972570000|2024-12-23 16:49:30|32521.8|32481.8|32521.8|32481.8|32529.3|32489.3|32521.8|32481.8|8
1734972580000|2024-12-23 16:49:40|32520.2|32480.2|32521.8|32481.8|32521.8|32490.2|32510.2|32480.2|0
1734972600000|2024-12-23 16:50:00|32525.5|32485.5|32525.9|32485.9|32536.8|32504.3|32521.8|32485.5|4
1734972610000|2024-12-23 16:50:10|32514.3|32494.3|32511.8|32491.8|32514.3|32494.3|32511.8|32491.8|1
1734972620000|2024-12-23 16:50:20|32508.6|32488.6|32506.8|32486.8|32508.6|32488.6|32506.8|32486.8|0
1734972630000|2024-12-23 16:50:30|32504.9|32484.9|32498.3|32478.3|32504.9|32484.9|32498.3|32478.3|6
1734972640000|2024-12-23 16:50:40|32506.8|32466.8|32508.6|32448.6|32508.6|32475.2|32495.2|32448.6|2
1734972660000|2024-12-23 16:51:00|32506.8|32446.8|32506.8|32446.8|32506.8|32446.8|32506.8|32446.8|1
1734972670000|2024-12-23 16:51:10|32479.3|32459.3|32476.8|32456.8|32479.3|32459.3|32476.8|32456.8|0
1734972700000|2024-12-23 16:51:40|32479.9|32459.9|32499|32459|32499|32460.8|32479.9|32454|3
1734972720000|2024-12-23 16:52:00|32500.8|32460.8|32500.8|32460.8|32500.8|32460.8|32500.8|32460.8|1
1734972730000|2024-12-23 16:52:10|32506.5|32486.5|32508.1|32488.1|32508.1|32488.1|32506.5|32486.5|2
1734972740000|2024-12-23 16:52:20|32506.5|32486.5|32506.5|32486.5|32506.5|32486.5|32506.5|32486.5|1
1734972750000|2024-12-23 16:52:30|32508.1|32488.1|32513.3|32493.3|32525.8|32497.4|32508.1|32484.9|1
1734972760000|2024-12-23 16:52:40|32514.9|32494.9|32520.8|32500.8|32520.8|32500.8|32514.9|32494.9|2
1734972780000|2024-12-23 16:53:00|||||||||3
1734972820000|2024-12-23 16:53:40|32519.9|32499.9|32520.8|32500.8|32520.8|32500.8|32519.9|32499.9|2
1734972840000|2024-12-23 16:54:00|||||||||1
1734972850000|2024-12-23 16:54:10|||||||||1
1734972870000|2024-12-23 16:54:30|32519.3|32499.3|32518.3|32498.3|32519.3|32499.3|32518.3|32498.3|0
1734972900000|2024-12-23 16:55:00|32519.9|32499.9|32516.8|32496.8|32519.9|32499.9|32516.8|32496.8|2
1734972910000|2024-12-23 16:55:10|||||||||2
1734972930000|2024-12-23 16:55:30|32506.4|32486.4|32496.8|32476.8|32506.4|32486.4|32495.2|32475.2|31
1734972940000|2024-12-23 16:55:40|32495.2|32475.2|32495.2|32475.2|32495.2|32475.2|32495.2|32475.2|0
1734972960000|2024-12-23 16:56:00|32493.6|32473.6|32489.5|32469.5|32493.6|32473.6|32489.5|32469.5|0
1734972980000|2024-12-23 16:56:20|32491.1|32471.1|32492.7|32472.7|32492.7|32472.7|32491.1|32471.1|6
1734972990000|2024-12-23 16:56:30|32498.6|32478.6|32521.8|32481.8|32527.7|32481.8|32498.6|32464.9|21
1734973000000|2024-12-23 16:56:40|32518.3|32478.3|32504.3|32484.3|32518.3|32487.4|32504.3|32475.8|1
1734973010000|2024-12-23 16:56:50|32508.3|32488.3|32503.3|32483.3|32515.8|32488.3|32503.3|32475.8|1
1734973020000|2024-12-23 16:57:00|32502.4|32482.4|32502.4|32482.4|32502.4|32482.4|32502.4|32482.4|0
1734973030000|2024-12-23 16:57:10|32503.3|32483.3|32513.3|32493.3|32514.9|32493.3|32503.3|32474.9|1
1734973050000|2024-12-23 16:57:30|32518.3|32498.3|32518.3|32498.3|32518.3|32498.3|32518.3|32498.3|2
1734973060000|2024-12-23 16:57:40|32530.8|32490.8|32522.4|32502.4|32530.8|32503|32518.3|32490.8|1
1734973070000|2024-12-23 16:57:50|32524|32504|32524|32504|32524|32504|32524|32504|0
1734973080000|2024-12-23 16:58:00|32525.8|32505.8|32525.8|32505.8|32525.8|32505.8|32525.8|32505.8|22
1734973090000|2024-12-23 16:58:10|||||||||8
1734973110000|2024-12-23 16:58:30|32527.4|32507.4|32527.4|32507.4|32527.4|32507.4|32527.4|32507.4|0
1734973140000|2024-12-23 16:59:00|||||||||3
1734973150000|2024-12-23 16:59:10|32529.2|32509.2|32563.3|32543.3|32563.3|32543.3|32529.2|32509.2|20
1734973160000|2024-12-23 16:59:20|32566.5|32546.5|32566.5|32546.5|32566.5|32546.5|32566.5|32546.5|0
1734973200000|2024-12-23 17:00:00|32568|32548|32561.5|32541.5|32568|32548|32561.5|32541.5|3
1734973210000|2024-12-23 17:00:10|32563.3|32543.3|32568|32548|32568|32548|32563.3|32543.3|3
1734973220000|2024-12-23 17:00:20|32569|32549|32565.5|32545.5|32569|32549|32564|32544|16
1734973230000|2024-12-23 17:00:30|32564|32544|32564|32544|32564|32544|32564|32544|0
1734973240000|2024-12-23 17:00:40|32565.5|32545.5|32566.5|32546.5|32566.5|32546.5|32564|32544|0
1734973250000|2024-12-23 17:00:50|32568|32548|32566.5|32546.5|32569|32549|32566.5|32546.5|0
1734973260000|2024-12-23 17:01:00|32564|32544|32565.5|32545.5|32565.5|32545.5|32564|32544|2
1734973280000|2024-12-23 17:01:20|32568|32548|32569|32549|32569|32549|32567.4|32547.4|4
1734973300000|2024-12-23 17:01:40|32565.8|32545.8|32565.8|32545.8|32565.8|32545.8|32565.8|32545.8|2
1734973310000|2024-12-23 17:01:50|32564|32544|32546.1|32526.1|32570.8|32544|32546.1|32526.1|2
1734973320000|2024-12-23 17:02:00|32541.5|32521.5|32528.3|32508.3|32541.5|32521.5|32528.3|32508.3|1
1734973340000|2024-12-23 17:02:20|32527.4|32507.4|32527.4|32507.4|32527.4|32507.4|32527.4|32507.4|0
1734973350000|2024-12-23 17:02:30|||||||||18
1734973360000|2024-12-23 17:02:40|32526.4|32506.4|32526.4|32506.4|32526.4|32506.4|32526.4|32506.4|1
1734973380000|2024-12-23 17:03:00|32528|32508|32528.9|32508.9|32528.9|32508.9|32527.4|32507.4|3
1734973410000|2024-12-23 17:03:30|32527.4|32507.4|32528|32508|32528|32508|32524.9|32504.9|21
1734973420000|2024-12-23 17:03:40|32524.9|32504.9|32483.9|32463.9|32524.9|32504.9|32483.9|32463.9|14
1734973430000|2024-12-23 17:03:50|32479.2|32459.2|32464.9|32444.9|32479.2|32459.2|32464.9|32444.9|6
1734973440000|2024-12-23 17:04:00|||||||||1
1734973450000|2024-12-23 17:04:10|32461.7|32441.7|32458.9|32438.9|32461.7|32441.7|32456.4|32436.4|1
1734973460000|2024-12-23 17:04:20|||||||||6
1734973470000|2024-12-23 17:04:30|32482.4|32442.4|32479.9|32439.9|32493.9|32448|32479.9|32433.9|2
1734973480000|2024-12-23 17:04:40|32461.7|32441.7|32460.1|32440.1|32461.7|32441.7|32460.1|32440.1|15
1734973490000|2024-12-23 17:04:50|32457.4|32437.4|32454.9|32434.9|32457.4|32437.4|32454.9|32434.9|2
1734973500000|2024-12-23 17:05:00|32452.4|32432.4|32457.4|32437.4|32457.4|32437.4|32452.4|32432.4|0
1734973510000|2024-12-23 17:05:10|32464.9|32424.9|32464.9|32424.9|32464.9|32424.9|32464.9|32424.9|0
1734973520000|2024-12-23 17:05:20|32452.4|32432.4|32464.9|32424.9|32464.9|32433.3|32452.4|32423.9|0
1734973530000|2024-12-23 17:05:30|32456.4|32436.4|32460.5|32440.5|32468.9|32440.5|32456.4|32428.9|2
1734973540000|2024-12-23 17:05:40|32461.4|32441.4|32477.4|32437.4|32477.4|32441.4|32461.4|32433|0
1734973550000|2024-12-23 17:05:50|32488.9|32428.9|32481.4|32461.4|32488.9|32461.4|32476.4|32428.9|0
1734973560000|2024-12-23 17:06:00|32483.9|32463.9|32460.1|32440.1|32483.9|32463.9|32460.1|32430.8|11
1734973570000|2024-12-23 17:06:10|32467.6|32427.6|32471.7|32431.7|32471.7|32431.7|32467.6|32427.6|0
1734973580000|2024-12-23 17:06:20|32463.3|32443.3|32486.7|32446.7|32486.7|32446.7|32463.3|32443.3|5
1734973590000|2024-12-23 17:06:30|32488.6|32448.6|32488.3|32468.3|32499.9|32468.3|32481.7|32448.6|0
1734973600000|2024-12-23 17:06:40|32486.7|32466.7|32480.8|32460.8|32486.7|32466.7|32480.8|32460.8|1
1734973610000|2024-12-23 17:06:50|32478.3|32458.3|32476.7|32456.7|32478.3|32458.3|32476.7|32456.7|0
1734973620000|2024-12-23 17:07:00|32474.9|32454.9|32474.9|32454.9|32474.9|32454.9|32473.3|32453.3|4
1734973630000|2024-12-23 17:07:10|32476.4|32456.4|32489.9|32449.9|32489.9|32457.4|32476.4|32449.9|0
1734973660000|2024-12-23 17:07:40|32491.7|32451.7|32491.7|32451.7|32491.7|32451.7|32491.7|32451.7|0
1734973670000|2024-12-23 17:07:50|32490.8|32450.8|32479.9|32459.9|32490.8|32459.9|32478.3|32448.3|2
1734973680000|2024-12-23 17:08:00|32478.3|32458.3|32490.8|32450.8|32490.8|32458.3|32478.3|32450.8|1
1734973690000|2024-12-23 17:08:10|32491.7|32451.7|32501.7|32461.7|32506.7|32462.4|32491.7|32446.7|12
1734973700000|2024-12-23 17:08:20|32505.8|32465.8|32505.8|32465.8|32505.8|32465.8|32505.8|32465.8|0
1734973710000|2024-12-23 17:08:30|32504.9|32464.9|32493.3|32473.3|32504.9|32473.3|32493.3|32464.9|2
1734973740000|2024-12-23 17:09:00|32497.4|32477.4|32506.4|32486.4|32515.8|32489.8|32497.4|32475.8|6
1734973750000|2024-12-23 17:09:10|32504.8|32484.8|32504.8|32484.8|32504.8|32484.8|32504.8|32484.8|1
1734973760000|2024-12-23 17:09:20|32505.8|32485.8|32517.3|32497.3|32522.3|32497.3|32505.8|32479.8|1
1734973770000|2024-12-23 17:09:30|32529.8|32489.8|32525.8|32485.8|32529.8|32498.3|32518.3|32485.8|0
1734973780000|2024-12-23 17:09:40|32524.8|32484.8|32524.8|32484.8|32524.8|32484.8|32524.8|32484.8|0
1734973790000|2024-12-23 17:09:50|32529.8|32489.8|32514.8|32494.8|32529.8|32496.4|32514.8|32489.8|2
1734973800000|2024-12-23 17:10:00|32510.1|32490.1|32485.8|32445.8|32510.1|32490.1|32485.8|32445.8|3
1734973810000|2024-12-23 17:10:10|32484.2|32444.2|32484.2|32444.2|32484.2|32444.2|32484.2|32444.2|1
1734973820000|2024-12-23 17:10:20|32485.8|32445.8|32485.8|32445.8|32485.8|32445.8|32485.8|32445.8|0
1734973830000|2024-12-23 17:10:30|32484.8|32444.8|32483.9|32443.9|32484.8|32444.8|32483.9|32443.9|1
1734973840000|2024-12-23 17:10:40|32484.8|32444.8|32484.8|32444.8|32484.8|32444.8|32484.8|32444.8|0
1734973850000|2024-12-23 17:10:50|32471.4|32451.4|32483|32463|32484.6|32464.6|32471.4|32451.4|1
1734973860000|2024-12-23 17:11:00|||||||||1
1734973880000|2024-12-23 17:11:20|32485.5|32465.5|32483.9|32463.9|32485.5|32465.5|32483.9|32463.9|0
1734973900000|2024-12-23 17:11:40|32485.5|32465.5|32485.5|32465.5|32485.5|32465.5|32485.5|32465.5|0
1734973910000|2024-12-23 17:11:50|32486.4|32466.4|32476.4|32456.4|32488|32466.4|32476.4|32443.9|1
1734973920000|2024-12-23 17:12:00|32473.9|32453.9|32471.4|32451.4|32473.9|32453.9|32471.4|32451.4|2
1734973930000|2024-12-23 17:12:10|32466.4|32446.4|32466.4|32446.4|32466.4|32446.4|32466.4|32446.4|1
1734973950000|2024-12-23 17:12:30|32468.9|32448.9|32477.3|32457.3|32477.3|32457.3|32468.9|32448.9|2
1734973960000|2024-12-23 17:12:40|32478.9|32458.9|32496.4|32476.4|32503|32476.4|32478.9|32458.9|0
1734973970000|2024-12-23 17:12:50|32504.8|32464.8|32504.8|32464.8|32504.8|32464.8|32504.8|32464.8|0
1734973980000|2024-12-23 17:13:00|32492.3|32472.3|32492.3|32472.3|32492.3|32472.3|32490.8|32470.8|1
1734973990000|2024-12-23 17:13:10|32490.8|32470.8|32490.8|32470.8|32490.8|32470.8|32490.8|32470.8|0
1734974000000|2024-12-23 17:13:20|32489.8|32469.8|32489.8|32469.8|32489.8|32469.8|32489.8|32469.8|0
1734974020000|2024-12-23 17:13:40|32491|32451|32491|32451|32491|32451|32491|32451|1
1734974030000|2024-12-23 17:13:50|32499.5|32439.5|32484.5|32444.5|32499.5|32444.5|32484.5|32439.5|0
1734974040000|2024-12-23 17:14:00|32479.8|32439.8|32479.8|32439.8|32479.8|32439.8|32479.8|32439.8|2
1734974050000|2024-12-23 17:14:10|32478.9|32438.9|32469.6|32449.6|32478.9|32449.6|32469.6|32438.9|0
1734974070000|2024-12-23 17:14:30|32469.5|32449.5|32436.4|32416.4|32469.5|32449.5|32436.4|32416.4|6
1734974080000|2024-12-23 17:14:40|32433.9|32413.9|32433.9|32413.9|32433.9|32413.9|32433.9|32413.9|1
1734974090000|2024-12-23 17:14:50|32435.5|32415.5|32436.4|32416.4|32436.4|32416.4|32435.5|32415.5|0
1734974100000|2024-12-23 17:15:00|32433.3|32413.3|32423.9|32403.9|32433.3|32413.3|32423.9|32403.9|5
1734974110000|2024-12-23 17:15:10|32426.4|32406.4|32428.9|32408.9|32428.9|32408.9|32423.9|32403.9|41
1734974120000|2024-12-23 17:15:20|32425.8|32405.8|32423.9|32403.9|32425.8|32405.8|32423.9|32403.9|1
1734974130000|2024-12-23 17:15:30|32425.5|32405.5|32428.9|32408.9|32428.9|32408.9|32425.5|32405.5|3
1734974140000|2024-12-23 17:15:40|||||||||2
1734974160000|2024-12-23 17:16:00|32426.4|32406.4|32421.4|32401.4|32426.4|32406.4|32421.4|32401.4|6
1734974170000|2024-12-23 17:16:10|32417.7|32397.7|32408.9|32388.9|32417.7|32397.7|32394.8|32374.8|9
1734974180000|2024-12-23 17:16:20|32416.4|32396.4|32433.9|32393.9|32433.9|32401.4|32416.4|32393.9|0
1734974200000|2024-12-23 17:16:40|32422.3|32402.3|32426.4|32406.4|32426.4|32406.4|32422.3|32402.3|0
1734974210000|2024-12-23 17:16:50|32423.2|32403.2|32426.4|32406.4|32426.4|32406.4|32422.3|32402.3|0
1734974220000|2024-12-23 17:17:00|32427.3|32407.3|32427.3|32407.3|32427.3|32407.3|32427.3|32407.3|1
1734974230000|2024-12-23 17:17:10|32428.9|32408.9|32428.9|32408.9|32428.9|32408.9|32428.9|32408.9|1
1734974240000|2024-12-23 17:17:20|32430.7|32410.7|32433.9|32413.9|32448.6|32413.9|32430.7|32408.6|5
1734974250000|2024-12-23 17:17:30|32431.4|32411.4|32430.5|32410.5|32431.4|32411.4|32430.5|32410.5|0
1734974260000|2024-12-23 17:17:40|32428.9|32408.9|32428.9|32408.9|32428.9|32408.9|32428.9|32408.9|0
1734974270000|2024-12-23 17:17:50|32442|32402|32452.3|32412.3|32452.3|32414.5|32434.5|32402|3
1734974280000|2024-12-23 17:18:00|32454.8|32414.8|32451.4|32431.4|32459.8|32431.4|32448.9|32414.8|4
1734974290000|2024-12-23 17:18:10|32453|32433|32453|32433|32453|32433|32453|32433|1
1734974300000|2024-12-23 17:18:20|32453.9|32433.9|32453.9|32433.9|32453.9|32433.9|32453.9|32433.9|0
1734974320000|2024-12-23 17:18:40|||||||||1
1734974330000|2024-12-23 17:18:50|32453|32433|32434.8|32414.8|32453|32433|32434.8|32414.8|3
1734974340000|2024-12-23 17:19:00|32436.4|32416.4|32452.3|32432.3|32452.3|32432.3|32436.4|32416.4|4
1734974360000|2024-12-23 17:19:20|32456.4|32436.4|32456.4|32436.4|32456.4|32436.4|32456.4|32436.4|1
1734974370000|2024-12-23 17:19:30|32458|32438|32478.9|32438.9|32480.5|32441.4|32458|32436.1|6
1734974380000|2024-12-23 17:19:40|32478|32438|32478|32438|32478|32438|32478|32438|0
1734974390000|2024-12-23 17:19:50|||||||||1
1734974400000|2024-12-23 17:20:00|32466.4|32446.4|32458.9|32438.9|32466.4|32446.4|32458.9|32438.9|29
1734974410000|2024-12-23 17:20:10|32454.2|32434.2|32436.4|32416.4|32454.2|32434.2|32436.4|32416.4|1
1734974420000|2024-12-23 17:20:20|32454.2|32414.2|32463|32423|32463|32423|32454.2|32414.2|2
1734974430000|2024-12-23 17:20:30|32459.8|32419.8|32459.8|32419.8|32459.8|32419.8|32459.8|32419.8|3
1734974460000|2024-12-23 17:21:00|32448.2|32428.2|32446.4|32426.4|32448.2|32428.2|32446.4|32426.4|1
1734974470000|2024-12-23 17:21:10|32450.4|32430.4|32482|32442|32482|32449.5|32450.4|32426.7|7
1734974480000|2024-12-23 17:21:20|32474.5|32454.5|32473.6|32453.6|32474.5|32454.5|32473.6|32453.6|5
1734974490000|2024-12-23 17:21:30|||||||||1
1734974500000|2024-12-23 17:21:40|32477.7|32457.7|32491.1|32451.1|32491.1|32457.7|32477.7|32451.1|2
1734974510000|2024-12-23 17:21:50|||||||||1
1734974520000|2024-12-23 17:22:00|32478.6|32458.6|32485.8|32465.8|32491.1|32466.7|32478.6|32451.1|16
1734974530000|2024-12-23 17:22:10|||||||||2
1734974540000|2024-12-23 17:22:20|32486.7|32466.7|32482.7|32462.7|32486.7|32466.7|32482.7|32462.7|30
1734974550000|2024-12-23 17:22:30|32480.8|32460.8|32499.2|32459.2|32499.2|32466.7|32480.8|32458.3|12
1734974560000|2024-12-23 17:22:40|32501.7|32461.7|32499.2|32459.2|32501.7|32461.7|32499.2|32459.2|1
1734974570000|2024-12-23 17:22:50|32486.7|32466.7|32482.7|32462.7|32486.7|32466.7|32482.7|32462.7|22
1734974580000|2024-12-23 17:23:00|32485.2|32465.2|32533.6|32513.6|32547|32513.6|32485.2|32465.2|30
1734974590000|2024-12-23 17:23:10|32532.7|32512.7|32512|32492|32545.2|32513.6|32512|32492|25
1734974600000|2024-12-23 17:23:20|32507.7|32487.7|32477.7|32457.7|32507.7|32487.7|32473.6|32453.6|30
1734974610000|2024-12-23 17:23:30|32493.3|32453.3|32478.3|32458.3|32495.2|32470.2|32478.3|32453.3|23
1734974620000|2024-12-23 17:23:40|32479.2|32459.2|32514.2|32494.2|32514.2|32494.2|32479.2|32459.2|51
1734974630000|2024-12-23 17:23:50|32515.8|32495.8|32519.9|32499.9|32521.7|32501.7|32513.3|32493.3|39
1734974640000|2024-12-23 17:24:00|32520.8|32500.8|32545.8|32525.8|32545.8|32525.8|32520.8|32500.8|26
1734974650000|2024-12-23 17:24:10|32547.4|32527.4|32534|32514|32549|32529|32533|32513|23
1734974660000|2024-12-23 17:24:20|32532.4|32512.4|32555.8|32535.8|32581.5|32561.5|32532.4|32511.5|43
1734974670000|2024-12-23 17:24:30|32557.4|32537.4|32558.3|32538.3|32562.4|32542.4|32543.9|32523.9|30
1734974680000|2024-12-23 17:24:40|32560.8|32540.8|32569.9|32549.9|32569.9|32549.9|32535.8|32515.8|47
1734974690000|2024-12-23 17:24:50|32570.8|32550.8|32548.6|32528.6|32588.3|32568.3|32548.6|32528.6|45
1734974700000|2024-12-23 17:25:00|32546.7|32526.7|32517.4|32477.4|32546.7|32526.7|32495.2|32474.9|24
1734974710000|2024-12-23 17:25:10|32510.8|32490.8|32510.8|32490.8|32510.8|32490.8|32510.8|32490.8|2
1734974720000|2024-12-23 17:25:20|||||||||1
1734974730000|2024-12-23 17:25:30|32519.2|32479.2|32511.7|32491.7|32519.2|32491.7|32509.2|32479.2|3
1734974740000|2024-12-23 17:25:40|32510.2|32490.2|32510.2|32490.2|32510.2|32490.2|32510.2|32490.2|0
1734974750000|2024-12-23 17:25:50|32511.7|32491.7|32514.2|32494.2|32514.2|32494.2|32510.2|32490.2|0
1734974780000|2024-12-23 17:26:20|32515.1|32495.1|32515.1|32495.1|32515.1|32495.1|32515.1|32495.1|2
1734974790000|2024-12-23 17:26:30|32517.6|32497.6|32530.8|32490.8|32530.8|32497.6|32517.6|32490.8|16
1734974820000|2024-12-23 17:27:00|32534.2|32494.2|32534.2|32494.2|32534.2|32494.2|32534.2|32494.2|2
1734974830000|2024-12-23 17:27:10|||||||||1
1734974840000|2024-12-23 17:27:20|32526.7|32506.7|32535.1|32495.1|32535.1|32506.7|32526.7|32495.1|0
1734974850000|2024-12-23 17:27:30|32534.2|32494.2|32535.1|32495.1|32535.1|32505.8|32525.8|32494.2|0
1734974860000|2024-12-23 17:27:40|32534.2|32494.2|32526.7|32506.7|32534.2|32506.7|32526.7|32494.2|2
1734974870000|2024-12-23 17:27:50|32531.7|32511.7|32531.7|32511.7|32531.7|32511.7|32531.7|32511.7|0
1734974880000|2024-12-23 17:28:00|32530.1|32510.1|32525.1|32505.1|32530.1|32510.1|32525.1|32505.1|3
1734974900000|2024-12-23 17:28:20|32523.6|32503.6|32519.2|32499.2|32523.6|32503.6|32519.2|32499.2|0
1734974910000|2024-12-23 17:28:30|32517.6|32497.6|32517.6|32497.6|32517.6|32497.6|32517.6|32497.6|0
1734974920000|2024-12-23 17:28:40|32516.1|32496.1|32504.2|32484.2|32516.1|32496.1|32504.2|32484.2|11
1734974930000|2024-12-23 17:28:50|32501.7|32481.7|32500.1|32480.1|32501.7|32481.7|32500.1|32480.1|2
1734974940000|2024-12-23 17:29:00|32502.6|32482.6|32505.1|32485.1|32505.1|32485.1|32501.7|32481.7|2
1734974950000|2024-12-23 17:29:10|32504.2|32484.2|32504.2|32484.2|32504.2|32484.2|32504.2|32484.2|1
1734974960000|2024-12-23 17:29:20|32506.7|32486.7|32506.7|32486.7|32506.7|32486.7|32506.7|32486.7|2
1734974980000|2024-12-23 17:29:40|32509.2|32489.2|32509.2|32489.2|32509.2|32489.2|32509.2|32489.2|2
1734974990000|2024-12-23 17:29:50|32506.7|32486.7|32519.2|32479.2|32519.2|32486.7|32506.7|32475.1|5
1734975010000|2024-12-23 17:30:10|32521.1|32481.1|32514.2|32494.2|32521.1|32494.2|32514.2|32481.1|0
1734975040000|2024-12-23 17:30:40|32512.6|32492.6|32512.6|32492.6|32512.6|32492.6|32512.6|32492.6|2
1734975060000|2024-12-23 17:31:00|32516.7|32496.7|32517.6|32497.6|32517.6|32497.6|32516.7|32496.7|1
1734975070000|2024-12-23 17:31:10|||||||||1
1734975080000|2024-12-23 17:31:20|32514.8|32494.8|32511.7|32491.7|32514.8|32494.8|32511.7|32491.7|2
1734975090000|2024-12-23 17:31:30|||||||||1
1734975120000|2024-12-23 17:32:00|32506.7|32486.7|32495.1|32475.1|32506.7|32486.7|32495.1|32475.1|10
1734975130000|2024-12-23 17:32:10|32490.4|32470.4|32472.9|32452.9|32490.4|32470.4|32472.9|32452.9|1
1734975140000|2024-12-23 17:32:20|32474.5|32454.5|32472.9|32452.9|32474.5|32454.5|32472.9|32452.9|0
1734975170000|2024-12-23 17:32:50|32474.5|32454.5|32470.1|32450.1|32474.5|32454.5|32470.1|32450.1|1
1734975200000|2024-12-23 17:33:20|32468.5|32448.5|32466|32446|32468.5|32448.5|32466|32446|4
1734975210000|2024-12-23 17:33:30|32463.5|32443.5|32458.5|32438.5|32463.5|32443.5|32458.5|32438.5|1
1734975220000|2024-12-23 17:33:40|32452.9|32432.9|32448.5|32428.5|32452.9|32432.9|32448.5|32428.5|4
1734975230000|2024-12-23 17:33:50|32447|32427|32446|32426|32447|32427|32446|32426|0
1734975240000|2024-12-23 17:34:00|32447.6|32427.6|32447.6|32427.6|32447.6|32427.6|32446|32426|0
1734975250000|2024-12-23 17:34:10|||||||||5
1734975270000|2024-12-23 17:34:30|32448.5|32428.5|32448.5|32428.5|32448.5|32428.5|32448.5|32428.5|0
1734975280000|2024-12-23 17:34:40|32450.1|32430.1|32451.7|32431.7|32451.7|32431.7|32450.1|32430.1|2
1734975300000|2024-12-23 17:35:00|||||||||1
1734975310000|2024-12-23 17:35:10|32449.2|32429.2|32449.2|32429.2|32449.2|32429.2|32449.2|32429.2|2
1734975330000|2024-12-23 17:35:30|32447.6|32427.6|32445.1|32425.1|32447.6|32427.6|32445.1|32425.1|3
1734975340000|2024-12-23 17:35:40|||||||||2
1734975350000|2024-12-23 17:35:50|32438.5|32418.5|32438.5|32418.5|32438.5|32418.5|32438.5|32418.5|1
1734975360000|2024-12-23 17:36:00|32441|32401|32426|32406|32441|32406|32426|32401|40
1734975370000|2024-12-23 17:36:10|32427.6|32407.6|32433.5|32413.5|32433.5|32413.5|32427.6|32407.6|0
1734975380000|2024-12-23 17:36:20|32435.1|32415.1|32435.1|32415.1|32435.1|32415.1|32435.1|32415.1|0
1734975390000|2024-12-23 17:36:30|32436.7|32416.7|32436.7|32416.7|32436.7|32416.7|32436.7|32416.7|0
1734975400000|2024-12-23 17:36:40|32437.6|32417.6|32437.6|32417.6|32437.6|32417.6|32437.6|32417.6|0
1734975420000|2024-12-23 17:37:00|32436|32416|32428.5|32408.5|32438.5|32418.5|32428.5|32408.5|2
1734975430000|2024-12-23 17:37:10|32430.1|32410.1|32430.1|32410.1|32430.1|32410.1|32428.5|32408.5|1
1734975440000|2024-12-23 17:37:20|32429.2|32409.2|32427.6|32407.6|32429.2|32409.2|32427.6|32407.6|0
1734975470000|2024-12-23 17:37:50|32422.6|32402.6|32422.6|32402.6|32422.6|32402.6|32422.6|32402.6|3
1734975480000|2024-12-23 17:38:00|32421|32401|32421|32401|32421|32401|32421|32401|7
1734975510000|2024-12-23 17:38:30|32422.6|32402.6|32422.6|32402.6|32422.6|32402.6|32421|32401|0
1734975520000|2024-12-23 17:38:40|32425.1|32405.1|32425.1|32405.1|32425.1|32405.1|32425.1|32405.1|0
1734975540000|2024-12-23 17:39:00|32426|32406|32448.2|32428.2|32448.2|32428.2|32426|32406|3
1734975550000|2024-12-23 17:39:10|32449.2|32429.2|32449.2|32429.2|32450.7|32430.7|32449.2|32429.2|0
1734975560000|2024-12-23 17:39:20|32451.7|32431.7|32451.7|32431.7|32451.7|32431.7|32451.7|32431.7|2
1734975570000|2024-12-23 17:39:30|32453.2|32433.2|32453.5|32433.5|32453.5|32433.5|32453.2|32433.2|1
1734975580000|2024-12-23 17:39:40|32455.1|32435.1|32455.1|32435.1|32455.1|32435.1|32455.1|32435.1|0
1734975590000|2024-12-23 17:39:50|32456|32436|32461.9|32441.9|32461.9|32441.9|32456|32436|1
1734975610000|2024-12-23 17:40:10|||||||||1
1734975630000|2024-12-23 17:40:30|32463.5|32443.5|32479.2|32439.2|32484.2|32449.2|32463.5|32439.2|0
1734975640000|2024-12-23 17:40:40|32486|32446|32486|32446|32486|32446|32486|32446|0
1734975650000|2024-12-23 17:40:50|32489.2|32449.2|32491.9|32451.9|32491.9|32451.9|32489.2|32449.2|3
1734975660000|2024-12-23 17:41:00|32490.1|32450.1|32490.1|32450.1|32490.1|32450.1|32490.1|32450.1|2
1734975670000|2024-12-23 17:41:10|32475.4|32435.4|32475.4|32435.4|32475.4|32435.4|32475.4|32435.4|6
1734975690000|2024-12-23 17:41:30|32473.5|32433.5|32455.1|32435.1|32473.5|32438.5|32455.1|32433.5|2
1734975710000|2024-12-23 17:41:50|32458.5|32438.5|32458.5|32438.5|32458.5|32438.5|32458.5|32438.5|0
1734975720000|2024-12-23 17:42:00|32466|32426|32458.5|32438.5|32469.2|32438.5|32457.6|32426|0
1734975730000|2024-12-23 17:42:10|32470.1|32430.1|32461.7|32441.7|32470.1|32441.7|32461.7|32430.1|0
1734975740000|2024-12-23 17:42:20|32462.6|32442.6|32462.6|32442.6|32462.6|32442.6|32462.6|32442.6|4
1734975750000|2024-12-23 17:42:30|32467.6|32447.6|32494.2|32474.2|32494.2|32474.2|32467.6|32447.6|22
1734975770000|2024-12-23 17:42:50|32503.2|32483.2|32532.3|32492.3|32532.3|32492.3|32503.2|32483.2|23
1734975780000|2024-12-23 17:43:00|||||||||1
1734975810000|2024-12-23 17:43:30|32520.7|32500.7|32520.7|32500.7|32520.7|32500.7|32520.7|32500.7|0
1734975830000|2024-12-23 17:43:50|32532.3|32492.3|32534.8|32494.8|32534.8|32494.8|32532.3|32492.3|5
1734975840000|2024-12-23 17:44:00|32536.6|32496.6|32529.8|32509.8|32536.6|32509.8|32528.2|32496.6|1
1734975860000|2024-12-23 17:44:20|32528.2|32508.2|32527.3|32507.3|32528.2|32508.2|32527.3|32507.3|4
1734975900000|2024-12-23 17:45:00|32525.7|32505.7|32523.9|32503.9|32525.7|32505.7|32523.9|32503.9|0
1734975920000|2024-12-23 17:45:20|32532.3|32492.3|32533.2|32493.2|32533.2|32493.2|32532.3|32492.3|2
1734975980000|2024-12-23 17:46:20|32524.8|32504.8|32524.8|32504.8|32524.8|32504.8|32524.8|32504.8|0
1734975990000|2024-12-23 17:46:30|32526.4|32506.4|32526.4|32506.4|32526.4|32506.4|32526.4|32506.4|3
1734976000000|2024-12-23 17:46:40|32524.8|32504.8|32523.2|32503.2|32524.8|32504.8|32523.2|32503.2|0
1734976020000|2024-12-23 17:47:00|32522.3|32502.3|32522.3|32502.3|32524.8|32504.8|32522.3|32502.3|0
1734976030000|2024-12-23 17:47:10|32518.2|32498.2|32518.2|32498.2|32518.2|32498.2|32518.2|32498.2|1
1734976050000|2024-12-23 17:47:30|32516.6|32496.6|32516.6|32496.6|32516.6|32496.6|32516.6|32496.6|0
1734976060000|2024-12-23 17:47:40|32518.2|32498.2|32518.2|32498.2|32518.2|32498.2|32518.2|32498.2|18
1734976070000|2024-12-23 17:47:50|32520.7|32500.7|32520.7|32500.7|32520.7|32500.7|32520.7|32500.7|0
1734976110000|2024-12-23 17:48:30|32518.2|32498.2|32503.2|32483.2|32518.2|32498.2|32503.2|32483.2|17
1734976120000|2024-12-23 17:48:40|32502.3|32482.3|32509.1|32469.1|32509.1|32482.3|32502.3|32469.1|0
1734976140000|2024-12-23 17:49:00|32508.2|32468.2|32491.6|32471.6|32508.2|32471.6|32491.6|32468.2|3
1734976150000|2024-12-23 17:49:10|32481.6|32461.6|32481.6|32461.6|32481.6|32461.6|32481.6|32461.6|1
1734976160000|2024-12-23 17:49:20|32488.2|32448.2|32488.2|32448.2|32488.2|32448.2|32488.2|32448.2|0
1734976180000|2024-12-23 17:49:40|32471.6|32451.6|32471.6|32451.6|32471.6|32451.6|32471.6|32451.6|1
1734976190000|2024-12-23 17:49:50|32469.1|32449.1|32465.7|32445.7|32469.1|32449.1|32465.7|32445.7|1
1734976200000|2024-12-23 17:50:00|32462.6|32442.6|32475.1|32435.1|32475.1|32442.6|32462.6|32435.1|2
1734976210000|2024-12-23 17:50:10|32478.2|32438.2|32478.2|32438.2|32478.2|32446.6|32466.6|32438.2|0
1734976220000|2024-12-23 17:50:20|32466.6|32446.6|32466.6|32446.6|32466.6|32446.6|32466.6|32446.6|0
1734976230000|2024-12-23 17:50:30|32478.2|32438.2|32478.2|32438.2|32478.2|32438.2|32478.2|32438.2|0
1734976250000|2024-12-23 17:50:50|32466.6|32446.6|32466.6|32446.6|32466.6|32446.6|32466.6|32446.6|0
1734976270000|2024-12-23 17:51:10|||||||||1
1734976280000|2024-12-23 17:51:20|32474.1|32434.1|32466.6|32446.6|32474.1|32446.6|32466.6|32434.1|1
1734976320000|2024-12-23 17:52:00|||||||||10
1734976350000|2024-12-23 17:52:30|32470|32450|32471.6|32451.6|32471.6|32451.6|32470|32450|0
1734976360000|2024-12-23 17:52:40|32470|32450|32470|32450|32470|32450|32470|32450|0
1734976370000|2024-12-23 17:52:50|32471|32451|32483.5|32443.5|32483.5|32451|32469.4|32443.5|9
1734976380000|2024-12-23 17:53:00|32485|32445|32477.5|32457.5|32489.1|32457.5|32477.5|32445|2
1734976390000|2024-12-23 17:53:10|32478.5|32458.5|32478.5|32458.5|32478.5|32458.5|32478.5|32458.5|2
1734976400000|2024-12-23 17:53:20|32477.5|32457.5|32486|32446|32486|32457.5|32477.5|32446|0
1734976440000|2024-12-23 17:54:00|32481|32441|32464.4|32444.4|32481|32444.4|32464.4|32441|0
1734976470000|2024-12-23 17:54:30|32469.1|32449.1|32486.9|32466.9|32495|32466.9|32469.1|32449.1|4
1734976510000|2024-12-23 17:55:10|32486|32466|32482.8|32462.8|32486|32466|32482.8|32462.8|10
1734976530000|2024-12-23 17:55:30|32484.4|32464.4|32484.4|32464.4|32484.4|32464.4|32484.4|32464.4|3
1734976540000|2024-12-23 17:55:40|32493.8|32473.8|32499.7|32479.7|32499.7|32479.7|32493.8|32473.8|0
1734976550000|2024-12-23 17:55:50|32502.5|32482.5|32502.5|32482.5|32502.5|32482.5|32502.5|32482.5|0
1734976560000|2024-12-23 17:56:00|32505|32485|32503.5|32483.5|32506|32486|32503.5|32483.5|0
1734976570000|2024-12-23 17:56:10|32506|32486|32501|32481|32506|32486|32501|32481|0
1734976630000|2024-12-23 17:57:10|32503.5|32483.5|32503.5|32483.5|32503.5|32483.5|32503.5|32483.5|0
1734976640000|2024-12-23 17:57:20|32503.4|32483.4|32499.4|32479.4|32503.4|32483.4|32499.4|32479.4|1
1734976650000|2024-12-23 17:57:30|32498.4|32478.4|32495.9|32475.9|32498.4|32478.4|32495.9|32475.9|0
1734976660000|2024-12-23 17:57:40|32495|32475|32492.5|32472.5|32495|32475|32492.5|32472.5|1
1734976680000|2024-12-23 17:58:00|32491.6|32471.6|32488.4|32468.4|32491.6|32471.6|32488.4|32468.4|1
1734976690000|2024-12-23 17:58:10|32489.1|32469.1|32490.7|32470.7|32490.7|32470.7|32489.1|32469.1|5
1734976700000|2024-12-23 17:58:20|32489.1|32469.1|32491.6|32471.6|32491.6|32471.6|32489.1|32469.1|0
1734976720000|2024-12-23 17:58:40|32490|32470|32490|32470|32490|32470|32490|32470|0
1734976750000|2024-12-23 17:59:10|32488.4|32468.4|32488.4|32468.4|32488.4|32468.4|32488.4|32468.4|1
1734976760000|2024-12-23 17:59:20|32485.9|32465.9|32485.9|32465.9|32485.9|32465.9|32485.9|32465.9|1
1734976770000|2024-12-23 17:59:30|32485|32465|32474.6|32454.6|32485|32465|32472.1|32452.1|2
1734976780000|2024-12-23 17:59:40|32473.1|32453.1|32470.6|32450.6|32474.6|32454.6|32470.6|32450.6|0
1734976790000|2024-12-23 17:59:50|32472.8|32452.8|32478.4|32458.4|32478.4|32458.4|32471.9|32451.9|5
1734976800000|2024-12-23 18:00:00|32476.9|32456.9|32476.9|32456.9|32476.9|32456.9|32476.9|32456.9|5
1734976810000|2024-12-23 18:00:10|32480.3|32460.3|32477.8|32457.8|32480.3|32460.3|32477.8|32457.8|2
1734976820000|2024-12-23 18:00:20|32480.3|32460.3|32480.3|32460.3|32480.3|32460.3|32480.3|32460.3|23
1734976830000|2024-12-23 18:00:30|32479.4|32459.4|32477.8|32457.8|32479.4|32459.4|32477.8|32457.8|1
1734976860000|2024-12-23 18:01:00|32479.4|32459.4|32475.3|32455.3|32479.4|32459.4|32475.3|32455.3|1
1734976870000|2024-12-23 18:01:10|32486.9|32446.9|32478.4|32458.4|32486.9|32458.4|32475.3|32446.9|1
1734976880000|2024-12-23 18:01:20|32475.3|32455.3|32478.4|32458.4|32486.9|32458.4|32475.3|32446.9|0
1734976890000|2024-12-23 18:01:30|32479.4|32459.4|32476.9|32456.9|32479.4|32459.4|32476.9|32456.9|0
1734976920000|2024-12-23 18:02:00|32480.3|32460.3|32491.9|32451.9|32491.9|32460.3|32480.3|32451.9|2
1734976930000|2024-12-23 18:02:10|32485.9|32465.9|32485.9|32465.9|32485.9|32465.9|32485.9|32465.9|1
1734976950000|2024-12-23 18:02:30|32487.5|32467.5|32489.4|32469.4|32489.4|32469.4|32487.5|32467.5|1
1734976980000|2024-12-23 18:03:00|32490.3|32470.3|32506.9|32466.9|32506.9|32470.3|32490.3|32466.9|1
1734976990000|2024-12-23 18:03:10|32509.6|32469.6|32502.8|32482.8|32509.6|32484.4|32502.8|32469.6|3
1734977000000|2024-12-23 18:03:20|32504.4|32484.4|32501.2|32481.2|32504.4|32484.4|32501.2|32481.2|0
1734977010000|2024-12-23 18:03:30|32499.6|32479.6|32499.6|32479.6|32499.6|32479.6|32499.6|32479.6|0
1734977020000|2024-12-23 18:03:40|32498.7|32478.7|32484.4|32464.4|32498.7|32478.7|32484.4|32464.4|3
1734977040000|2024-12-23 18:04:00|32483.4|32463.4|32478.4|32458.4|32486.8|32463.4|32478.4|32446.8|0
1734977050000|2024-12-23 18:04:10|32486.8|32446.8|32478.4|32458.4|32486.8|32458.4|32478.4|32446.8|0
1734977110000|2024-12-23 18:05:10|32506.8|32446.8|32498.4|32478.4|32508.4|32478.4|32498.4|32446.8|2
1734977140000|2024-12-23 18:05:40|||||||||1
1734977150000|2024-12-23 18:05:50|32500.9|32480.9|32500.9|32480.9|32502.5|32482.5|32500.9|32480.9|0
1734977160000|2024-12-23 18:06:00|32498.4|32478.4|32496.8|32476.8|32498.4|32478.4|32496.8|32476.8|3
1734977170000|2024-12-23 18:06:10|32493.7|32473.7|32492.8|32472.8|32493.7|32473.7|32492.8|32472.8|1
1734977180000|2024-12-23 18:06:20|32490.3|32470.3|32490.3|32470.3|32490.3|32470.3|32490.3|32470.3|1
1734977190000|2024-12-23 18:06:30|32486.2|32466.2|32487.8|32467.8|32487.8|32467.8|32486.2|32466.2|2
1734977200000|2024-12-23 18:06:40|32486.2|32466.2|32486.2|32466.2|32486.2|32466.2|32486.2|32466.2|1
1734977210000|2024-12-23 18:06:50|32485.3|32465.3|32485.3|32465.3|32485.3|32465.3|32485.3|32465.3|4
1734977240000|2024-12-23 18:07:20|32483.4|32463.4|32486.8|32446.8|32486.8|32463.4|32478.4|32446.8|1
1734977260000|2024-12-23 18:07:40|32473.4|32453.4|32471.8|32451.8|32473.4|32453.4|32471.8|32451.8|3
1734977270000|2024-12-23 18:07:50|32470.3|32450.3|32482.8|32442.8|32482.8|32454.3|32470.3|32442.8|0
1734977280000|2024-12-23 18:08:00|32470.3|32450.3|32470.3|32450.3|32472.8|32452.8|32470.3|32450.3|0
1734977340000|2024-12-23 18:09:00|32471.8|32451.8|32472.8|32452.8|32472.8|32452.8|32471.8|32451.8|3
1734977350000|2024-12-23 18:09:10|32490.3|32470.3|32490.3|32470.3|32490.3|32470.3|32490.3|32470.3|0
1734977360000|2024-12-23 18:09:20|32487.8|32467.8|32487.8|32467.8|32487.8|32467.8|32487.8|32467.8|2
1734977370000|2024-12-23 18:09:30|32486.2|32466.2|32485.3|32465.3|32486.2|32466.2|32485.3|32465.3|0
1734977390000|2024-12-23 18:09:50|32482.8|32462.8|32482.8|32462.8|32482.8|32462.8|32482.8|32462.8|0
1734977400000|2024-12-23 18:10:00|32485.3|32465.3|32482.8|32462.8|32485.3|32465.3|32482.8|32462.8|0
1734977410000|2024-12-23 18:10:10|32484.3|32464.3|32482.8|32462.8|32484.3|32464.3|32482.8|32462.8|2
1734977430000|2024-12-23 18:10:30|32481.8|32461.8|32480.3|32460.3|32481.8|32461.8|32480.3|32460.3|0
1734977440000|2024-12-23 18:10:40|32481.8|32461.8|32481.8|32461.8|32481.8|32461.8|32481.8|32461.8|0
1734977450000|2024-12-23 18:10:50|32480.3|32460.3|32480.2|32460.2|32481.8|32461.8|32480.2|32460.2|0
1734977490000|2024-12-23 18:11:30|32479.3|32459.3|32479.3|32459.3|32479.3|32459.3|32479.3|32459.3|0
1734977520000|2024-12-23 18:12:00|32480.2|32460.2|32480.2|32460.2|32480.2|32460.2|32480.2|32460.2|0
1734977540000|2024-12-23 18:12:20|32476.8|32456.8|32471.8|32451.8|32476.8|32456.8|32471.8|32451.8|5
1734977550000|2024-12-23 18:12:30|32469.3|32449.3|32467.7|32447.7|32469.3|32449.3|32467.7|32447.7|5
1734977600000|2024-12-23 18:13:20|32466.8|32446.8|32466.8|32446.8|32466.8|32446.8|32466.8|32446.8|0
1734977610000|2024-12-23 18:13:30|||||||||3
1734977620000|2024-12-23 18:13:40|32462.7|32442.7|32462.7|32442.7|32462.7|32442.7|32462.7|32442.7|1
1734977630000|2024-12-23 18:13:50|32464.3|32444.3|32465.2|32445.2|32465.2|32445.2|32464.3|32444.3|0
1734977640000|2024-12-23 18:14:00|32468.4|32448.4|32473.4|32453.4|32473.4|32453.4|32468.4|32448.4|1
1734977660000|2024-12-23 18:14:20|32485|32445|32478.4|32458.4|32485|32458.4|32475|32445|0
1734977690000|2024-12-23 18:14:50|||||||||2
1734977700000|2024-12-23 18:15:00|||||||||1
1734977710000|2024-12-23 18:15:10|32480.2|32460.2|32480.2|32460.2|32491.8|32463.4|32480.2|32451.8|2
1734977720000|2024-12-23 18:15:20|32478.4|32458.4|32478.4|32458.4|32478.4|32458.4|32478.4|32458.4|0
1734977730000|2024-12-23 18:15:30|32476.8|32456.8|32476.8|32456.8|32476.8|32456.8|32476.8|32456.8|0
1734977760000|2024-12-23 18:16:00|32475.2|32455.2|32475.2|32455.2|32475.2|32455.2|32475.2|32455.2|1
1734977770000|2024-12-23 18:16:10|32473.7|32453.7|32468|32448|32473.7|32453.7|32468|32448|1
1734977780000|2024-12-23 18:16:20|32465.2|32445.2|32465.2|32445.2|32465.2|32445.2|32465.2|32445.2|0
1734977790000|2024-12-23 18:16:30|32455.9|32435.9|32455.9|32435.9|32455.9|32435.9|32455.9|32435.9|22
1734977800000|2024-12-23 18:16:40|32457.4|32437.4|32457.4|32437.4|32457.4|32437.4|32457.4|32437.4|0
1734977810000|2024-12-23 18:16:50|32455.9|32435.9|32455.9|32435.9|32455.9|32435.9|32454.3|32434.3|0
1734977820000|2024-12-23 18:17:00|32454.3|32434.3|32454.3|32434.3|32455.9|32435.9|32454.3|32434.3|0
1734977830000|2024-12-23 18:17:10|32451.8|32431.8|32451.8|32431.8|32451.8|32431.8|32451.8|32431.8|4
1734977840000|2024-12-23 18:17:20|||||||||5
1734977850000|2024-12-23 18:17:30|32452.7|32432.7|32452.7|32432.7|32454.3|32434.3|32452.7|32432.7|0
1734977860000|2024-12-23 18:17:40|32454.3|32434.3|32452.7|32432.7|32454.3|32434.3|32452.7|32432.7|0
1734977870000|2024-12-23 18:17:50|||||||||1
1734977880000|2024-12-23 18:18:00|32448.4|32428.4|32446.8|32426.8|32448.4|32428.4|32445.2|32425.2|3
1734977890000|2024-12-23 18:18:10|32445.2|32425.2|32436.8|32416.8|32446.8|32426.8|32436.8|32416.8|17
1734977900000|2024-12-23 18:18:20|32435.2|32415.2|32430.9|32410.9|32435.2|32415.2|32424.3|32404.3|7
1734977920000|2024-12-23 18:18:40|32429.3|32409.3|32426.8|32406.8|32429.3|32409.3|32426.8|32406.8|0
1734977940000|2024-12-23 18:19:00|||||||||1
1734977950000|2024-12-23 18:19:10|32425.9|32405.9|32421.8|32401.8|32425.9|32405.9|32421.8|32401.8|1
1734977960000|2024-12-23 18:19:20|32420.2|32400.2|32419.3|32399.3|32420.2|32400.2|32419.3|32399.3|0
1734977980000|2024-12-23 18:19:40|32424.3|32404.3|32428.4|32408.4|32428.4|32408.4|32424.3|32404.3|7
1734977990000|2024-12-23 18:19:50|32426.8|32406.8|32424.3|32404.3|32426.8|32406.8|32424.3|32404.3|3
1734978000000|2024-12-23 18:20:00|32423.4|32403.4|32420.2|32400.2|32423.4|32403.4|32420.2|32400.2|4
1734978010000|2024-12-23 18:20:10|32419.3|32399.3|32405.5|32385.5|32419.3|32399.3|32405.5|32385.5|11
1734978030000|2024-12-23 18:20:30|32407.1|32387.1|32406.8|32386.8|32407.1|32387.1|32401.8|32381.8|1
1734978050000|2024-12-23 18:20:50|32408.4|32388.4|32406.8|32386.8|32408.4|32388.4|32406.8|32386.8|1
1734978060000|2024-12-23 18:21:00|32408.4|32388.4|32409.3|32389.3|32409.3|32389.3|32408.4|32388.4|3
1734978070000|2024-12-23 18:21:10|32407.7|32387.7|32407.7|32387.7|32407.7|32387.7|32407.7|32387.7|0
1734978080000|2024-12-23 18:21:20|32406.8|32386.8|32403.6|32383.6|32406.8|32386.8|32403.6|32383.6|3
1734978090000|2024-12-23 18:21:30|32401.8|32381.8|32396.8|32376.8|32401.8|32381.8|32396.8|32376.8|0
1734978100000|2024-12-23 18:21:40|32398.4|32378.4|32396.8|32376.8|32398.4|32378.4|32396.8|32376.8|1
1734978110000|2024-12-23 18:21:50|32395.2|32375.2|32388.9|32368.9|32403.6|32375.2|32388.9|32360.5|6
1734978120000|2024-12-23 18:22:00|32392.1|32372.1|32392.1|32372.1|32392.1|32372.1|32392.1|32372.1|0
1734978140000|2024-12-23 18:22:20|||||||||1
1734978150000|2024-12-23 18:22:30|32390.2|32370.2|32385.2|32365.2|32390.2|32370.2|32385.2|32365.2|4
1734978160000|2024-12-23 18:22:40|32395.8|32355.8|32388.3|32368.3|32396.8|32368.3|32386.8|32355.8|0
1734978170000|2024-12-23 18:22:50|32386.8|32366.8|32388.3|32368.3|32388.3|32368.3|32386.8|32366.8|0
1734978180000|2024-12-23 18:23:00|32386.8|32366.8|32386.8|32366.8|32386.8|32366.8|32386.8|32366.8|0
1734978190000|2024-12-23 18:23:10|32384.3|32364.3|32381.8|32361.8|32384.3|32364.3|32381.8|32361.8|2
1734978200000|2024-12-23 18:23:20|32380.2|32360.2|32381.8|32361.8|32381.8|32361.8|32377.7|32357.7|3
1734978210000|2024-12-23 18:23:30|32380.2|32360.2|32381.8|32361.8|32381.8|32361.8|32380.2|32360.2|1
1734978230000|2024-12-23 18:23:50|32380.2|32360.2|32380.2|32360.2|32380.2|32360.2|32380.2|32360.2|1
1734978240000|2024-12-23 18:24:00|32381.8|32361.8|32383.3|32363.3|32383.3|32363.3|32380.2|32360.2|1
1734978250000|2024-12-23 18:24:10|32381.8|32361.8|32383.3|32363.3|32383.3|32363.3|32381.8|32361.8|0
1734978260000|2024-12-23 18:24:20|32381.8|32361.8|32385.8|32365.8|32385.8|32365.8|32381.8|32361.8|18
1734978270000|2024-12-23 18:24:30|32394.9|32354.9|32386.5|32366.5|32394.9|32366.5|32384.9|32354.9|0
1734978280000|2024-12-23 18:24:40|32387.4|32367.4|32387.4|32367.4|32387.4|32367.4|32385.8|32365.8|3
1734978300000|2024-12-23 18:25:00|32385.8|32365.8|32384|32364|32385.8|32365.8|32384|32364|1
1734978310000|2024-12-23 18:25:10|32381.5|32361.5|32381.5|32361.5|32381.5|32361.5|32381.5|32361.5|0
1734978330000|2024-12-23 18:25:30|32383.1|32363.1|32384|32364|32384|32364|32383.1|32363.1|1
1734978350000|2024-12-23 18:25:50|32379.9|32359.9|32377.4|32357.4|32379.9|32359.9|32377.4|32357.4|5
1734978360000|2024-12-23 18:26:00|32376.5|32356.5|32377.4|32357.4|32377.4|32357.4|32374.9|32354.9|1
1734978370000|2024-12-23 18:26:10|32376.5|32356.5|32377.4|32357.4|32377.4|32357.4|32374.9|32354.9|1
1734978380000|2024-12-23 18:26:20|32378.3|32358.3|32381.5|32361.5|32381.5|32361.5|32378.3|32358.3|1
1734978390000|2024-12-23 18:26:30|32379.9|32359.9|32379|32359|32379.9|32359.9|32379|32359|4
1734978400000|2024-12-23 18:26:40|32379.9|32359.9|32377.4|32357.4|32379.9|32359.9|32377.4|32357.4|2
1734978410000|2024-12-23 18:26:50|32379.9|32359.9|32374.9|32354.9|32379.9|32359.9|32374.9|32354.9|0
1734978420000|2024-12-23 18:27:00|32374|32354|32374|32354|32374|32354|32374|32354|0
1734978430000|2024-12-23 18:27:10|32373.3|32353.3|32354.3|32334.3|32373.3|32353.3|32354.3|32334.3|49
1734978440000|2024-12-23 18:27:20|32355.8|32335.8|32351.1|32331.1|32355.8|32335.8|32351.1|32331.1|11
1734978450000|2024-12-23 18:27:30|||||||||1
1734978460000|2024-12-23 18:27:40|32352.7|32332.7|32353.6|32333.6|32353.6|32333.6|32352.7|32332.7|0
1734978470000|2024-12-23 18:27:50|32351.1|32331.1|32347|32327|32351.1|32331.1|32345.5|32325.5|9
1734978480000|2024-12-23 18:28:00|32345.5|32325.5|32336.1|32316.1|32345.5|32325.5|32336.1|32316.1|3
1734978490000|2024-12-23 18:28:10|32334.5|32314.5|32330.5|32310.5|32334.5|32314.5|32330.5|32310.5|2
1734978500000|2024-12-23 18:28:20|32331.1|32311.1|32328.6|32308.6|32331.1|32311.1|32328.6|32308.6|0
1734978510000|2024-12-23 18:28:30|32330.2|32310.2|32330.2|32310.2|32330.2|32310.2|32330.2|32310.2|2
1734978520000|2024-12-23 18:28:40|32328.6|32308.6|32330.2|32310.2|32330.2|32310.2|32328.6|32308.6|1
1734978540000|2024-12-23 18:29:00|32332.7|32312.7|32331.1|32311.1|32332.7|32312.7|32331.1|32311.1|4
1734978550000|2024-12-23 18:29:10|32334.2|32314.2|32357.7|32337.7|32357.7|32337.7|32332.7|32306.7|3
1734978560000|2024-12-23 18:29:20|32360.2|32340.2|32406.1|32386.1|32407.7|32387.7|32360.2|32340.2|12
1734978570000|2024-12-23 18:29:30|32405.2|32385.2|32402.7|32382.7|32405.2|32385.2|32401.1|32381.1|7
1734978580000|2024-12-23 18:29:40|32397|32377|32393.9|32373.9|32398|32378|32393.9|32373.9|23
1734978590000|2024-12-23 18:29:50|32393|32373|32401.1|32381.1|32411.1|32381.1|32392|32365.5|19
1735031700000|2024-12-24 09:15:00|32442.6|32422.6|32443.9|32403.9|32506.4|32446.4|32442.6|32403.9|16
1735031710000|2024-12-24 09:15:10|32442|32402|32419.1|32399.1|32442|32409.5|32419.1|32387.9|7
1735031730000|2024-12-24 09:15:30|32420.1|32400.1|32443.5|32423.5|32451|32423.5|32420.1|32391|2
1735031740000|2024-12-24 09:15:40|32453.5|32433.5|32503.5|32443.5|32503.5|32447|32453.5|32433.5|2
1735031750000|2024-12-24 09:15:50|32499.1|32439.1|32501|32441|32501|32441|32499.1|32439.1|1
1735031760000|2024-12-24 09:16:00|32499.5|32439.5|32499.5|32439.5|32499.5|32439.5|32499.5|32439.5|0
1735031770000|2024-12-24 09:16:10|32501|32441|32497.9|32477.9|32505.1|32482|32497.9|32441|10
1735031780000|2024-12-24 09:16:20|32509.5|32469.5|32482.6|32442.6|32514.1|32485.7|32482.6|32442.6|29
1735031790000|2024-12-24 09:16:30|32489.1|32429.1|32483.2|32423.2|32489.1|32437.6|32469.7|32418.2|11
1735031800000|2024-12-24 09:16:40|32474.7|32434.7|32474.7|32434.7|32474.7|32434.7|32474.7|32434.7|2
1735031810000|2024-12-24 09:16:50|32487.2|32427.2|32503.8|32463.8|32505|32463.8|32473.8|32427.2|5
1735031820000|2024-12-24 09:17:00|32504.7|32464.7|32506.3|32466.3|32517.2|32468.8|32504.7|32456.3|8
1735031830000|2024-12-24 09:17:10|32479.7|32459.7|32479.7|32459.7|32479.7|32459.7|32479.7|32459.7|1
1735031840000|2024-12-24 09:17:20|32478.8|32458.8|32469.7|32429.7|32486.3|32458.8|32469.7|32426.3|1
1735031850000|2024-12-24 09:17:30|32471.3|32431.3|32472.2|32432.2|32472.2|32432.2|32471.3|32431.3|0
1735031870000|2024-12-24 09:17:50|32476.9|32436.9|32476.9|32436.9|32476.9|32436.9|32476.9|32436.9|3
1735031880000|2024-12-24 09:18:00|32478.8|32438.8|32486.3|32446.3|32491.3|32446.3|32478.8|32430.3|2
1735031890000|2024-12-24 09:18:10|32492.2|32472.2|32505.3|32465.3|32505.3|32472.2|32492.2|32465.3|1
1735031900000|2024-12-24 09:18:20|32496.9|32476.9|32496.9|32476.9|32496.9|32476.9|32496.9|32476.9|0
1735031910000|2024-12-24 09:18:30|32497.8|32477.8|32497.8|32477.8|32497.8|32477.8|32497.8|32477.8|0
1735031920000|2024-12-24 09:18:40|32498.8|32478.8|32499.4|32439.4|32507.6|32478.8|32493.8|32439.4|2
1735031930000|2024-12-24 09:18:50|32493.8|32433.8|32492.2|32432.2|32493.8|32433.8|32492.2|32432.2|2
1735031960000|2024-12-24 09:19:20|32493.8|32433.8|32495.3|32435.3|32495.3|32435.3|32493.8|32433.8|1
1735031980000|2024-12-24 09:19:40|32489.4|32449.4|32492.8|32472.8|32498.4|32472.8|32484.4|32449.4|1
1735031990000|2024-12-24 09:19:50|32495.3|32475.3|32495.3|32475.3|32495.3|32475.3|32495.3|32475.3|0
1735032000000|2024-12-24 09:20:00|32492.8|32472.8|32490.3|32470.3|32492.8|32472.8|32490.3|32470.3|1
1735032020000|2024-12-24 09:20:20|32487.8|32467.8|32492.8|32472.8|32492.8|32472.8|32487.8|32467.8|0
1735032030000|2024-12-24 09:20:30|32494.4|32474.4|32494.4|32474.4|32494.4|32474.4|32494.4|32474.4|0
1735032060000|2024-12-24 09:21:00|32501.3|32461.3|32501.3|32461.3|32501.3|32471.9|32491.9|32461.3|1
1735032080000|2024-12-24 09:21:20|32502.8|32462.8|32502.2|32462.2|32502.8|32462.8|32502.2|32462.2|0
1735032100000|2024-12-24 09:21:40|32501.3|32461.3|32501.3|32461.3|32501.3|32461.3|32501.3|32461.3|0
1735032110000|2024-12-24 09:21:50|32528.7|32468.7|32539|32519|32545.9|32519|32528.7|32468.7|27
1735032120000|2024-12-24 09:22:00|32542.5|32522.5|32542.5|32522.5|32542.5|32522.5|32542.5|32522.5|0
1735032140000|2024-12-24 09:22:20|32549.4|32529.4|32549.4|32529.4|32549.4|32529.4|32549.4|32529.4|19
1735032150000|2024-12-24 09:22:30|32554.4|32494.4|32522.8|32502.8|32554.4|32502.8|32522.8|32493.4|7
1735032160000|2024-12-24 09:22:40|32523.8|32503.8|32530.3|32510.3|32530.3|32510.3|32523.8|32503.8|2
1735032170000|2024-12-24 09:22:50|32529.4|32509.4|32529.4|32509.4|32529.4|32509.4|32529.4|32509.4|0
1735032180000|2024-12-24 09:23:00|32544.4|32504.4|32550.9|32530.9|32550.9|32530.9|32540.9|32503.4|4
1735032190000|2024-12-24 09:23:10|32558.7|32538.7|32560.9|32540.9|32573.4|32545.9|32558.7|32533.4|0
1735032200000|2024-12-24 09:23:20|32573.4|32533.4|32573.4|32533.4|32573.4|32533.4|32573.4|32533.4|1
1735032220000|2024-12-24 09:23:40|32568.4|32548.4|32568.4|32548.4|32568.4|32548.4|32568.4|32548.4|1
1735032230000|2024-12-24 09:23:50|32593.1|32553.1|32598.4|32558.4|32600|32560|32593.1|32553.1|5
1735032240000|2024-12-24 09:24:00|32600.9|32560.9|32603.4|32563.4|32603.4|32563.4|32599.4|32559.4|0
1735032250000|2024-12-24 09:24:10|32604.4|32564.4|32604.4|32564.4|32604.4|32564.4|32604.4|32564.4|2
1735032260000|2024-12-24 09:24:20|||||||||1
1735032270000|2024-12-24 09:24:30|||||||||2
1735032280000|2024-12-24 09:24:40|32608.4|32568.4|32603.4|32563.4|32609.4|32569.4|32603.4|32563.4|1
1735032290000|2024-12-24 09:24:50|32604.4|32564.4|32607.8|32567.8|32609.4|32569.4|32604.4|32564.4|2
1735032300000|2024-12-24 09:25:00|32606.9|32566.9|32609.4|32569.4|32609.4|32569.4|32606.9|32566.9|0
1735032310000|2024-12-24 09:25:10|32608.4|32568.4|32600|32580|32609.4|32580|32600|32568.4|4
1735032320000|2024-12-24 09:25:20|32608.4|32568.4|32608.4|32568.4|32608.4|32568.4|32608.4|32568.4|1
1735032330000|2024-12-24 09:25:30|32609.4|32569.4|32596.9|32576.9|32609.4|32576.9|32596.9|32569.4|2
1735032340000|2024-12-24 09:25:40|32610.3|32550.3|32608.4|32548.4|32610.3|32550.3|32608.4|32548.4|0
1735032350000|2024-12-24 09:25:50|32610.3|32550.3|32601.9|32561.9|32610.3|32561.9|32601.9|32550.3|1
1735032360000|2024-12-24 09:26:00|32608.4|32548.4|32610.3|32550.3|32610.3|32561.9|32601.9|32548.4|0
1735032380000|2024-12-24 09:26:20|32601.9|32561.9|32601.9|32561.9|32601.9|32561.9|32601.9|32561.9|0
1735032390000|2024-12-24 09:26:30|32597.8|32557.8|32596.9|32556.9|32610.3|32561.9|32596.9|32549.4|0
1735032400000|2024-12-24 09:26:40|||||||||1
1735032420000|2024-12-24 09:27:00|32595.3|32555.3|32594.4|32554.4|32595.3|32555.3|32594.4|32554.4|0
1735032480000|2024-12-24 09:28:00|32585.9|32565.9|32585.9|32565.9|32585.9|32565.9|32585.9|32565.9|0
1735032520000|2024-12-24 09:28:40|32581.8|32561.8|32590.3|32550.3|32590.3|32561.8|32581.8|32550.3|1
1735032540000|2024-12-24 09:29:00|32589.3|32549.3|32589.3|32549.3|32589.3|32549.3|32589.3|32549.3|0
1735032550000|2024-12-24 09:29:10|32581.8|32561.8|32581.8|32561.8|32581.8|32561.8|32581.8|32561.8|1
1735032560000|2024-12-24 09:29:20|||||||||2
1735032570000|2024-12-24 09:29:30|32595|32555|32597.5|32557.5|32597.5|32557.5|32595|32555|0
1735032590000|2024-12-24 09:29:50|32595.9|32555.9|32601.8|32561.8|32603.4|32563.4|32595.9|32555.9|1
1735032600000|2024-12-24 09:30:00|32603.4|32563.4|32596.8|32576.8|32603.4|32576.8|32596.8|32563.4|3
1735032610000|2024-12-24 09:30:10|32600.3|32580.3|32600.3|32580.3|32600.3|32580.3|32600.3|32580.3|1
1735032630000|2024-12-24 09:30:30|32601.8|32581.8|32601.8|32581.8|32601.8|32581.8|32601.8|32581.8|1
1735032670000|2024-12-24 09:31:10|32596.8|32576.8|32595.3|32575.3|32605.3|32576.8|32593.7|32565.3|9
1735032680000|2024-12-24 09:31:20|32593.7|32573.7|32595.3|32575.3|32595.3|32575.3|32592.8|32572.8|0
1735032700000|2024-12-24 09:31:40|32596.8|32576.8|32599.3|32579.3|32599.3|32579.3|32596.8|32576.8|2
1735032730000|2024-12-24 09:32:10|32600.9|32580.9|32609.3|32569.3|32609.3|32581.8|32600.9|32569.3|8
1735032740000|2024-12-24 09:32:20|32599.9|32579.9|32600.9|32580.9|32608.4|32580.9|32599.9|32568.4|0
1735032750000|2024-12-24 09:32:30|32608.4|32568.4|32607.4|32567.4|32608.4|32579.9|32599.9|32567.4|0
1735032780000|2024-12-24 09:33:00|32600.9|32580.9|32609.3|32569.3|32609.3|32580.9|32597.8|32569.3|0
1735032790000|2024-12-24 09:33:10|32600.9|32580.9|32597.8|32577.8|32600.9|32580.9|32597.8|32577.8|0
1735032800000|2024-12-24 09:33:20|32599.3|32579.3|32597.8|32577.8|32599.3|32579.3|32597.8|32577.8|1
1735032810000|2024-12-24 09:33:30|32583.4|32563.4|32577.1|32557.1|32583.4|32563.4|32577.1|32557.1|8
1735032820000|2024-12-24 09:33:40|32576.2|32556.2|32576.2|32556.2|32576.2|32556.2|32576.2|32556.2|0
1735032830000|2024-12-24 09:33:50|32574.3|32554.3|32567.8|32527.8|32574.3|32554.3|32560.9|32527.8|1
1735032840000|2024-12-24 09:34:00|32562.2|32522.2|32541.8|32521.8|32562.2|32524.3|32541.8|32521.8|3
1735032850000|2024-12-24 09:34:10|32540.3|32520.3|32537.8|32517.8|32540.3|32520.3|32537.8|32517.8|1
1735032860000|2024-12-24 09:34:20|32536.2|32516.2|32549.3|32509.3|32549.3|32516.2|32536.2|32509.3|0
1735032880000|2024-12-24 09:34:40|32540.9|32520.9|32558.4|32518.4|32558.4|32522.8|32540.9|32514.3|2
1735032890000|2024-12-24 09:34:50|32559.3|32519.3|32568.4|32528.4|32568.4|32531.8|32551.8|32519.3|0
1735032900000|2024-12-24 09:35:00|32583.4|32523.4|32581.5|32541.5|32583.4|32541.5|32578.4|32523.4|0
1735032910000|2024-12-24 09:35:10|32583.4|32543.4|32591.5|32551.5|32591.5|32559.9|32579.9|32543.4|0
1735032920000|2024-12-24 09:35:20|32584|32564|32579.9|32559.9|32584|32564|32579.9|32559.9|3
1735032940000|2024-12-24 09:35:40|32578.4|32558.4|32571.8|32551.8|32578.4|32558.4|32571.8|32551.8|1
1735032950000|2024-12-24 09:35:50|32566.8|32526.8|32557.8|32517.8|32572.4|32526.8|32557.8|32512.4|0
1735032960000|2024-12-24 09:36:00|32566.2|32506.2|32553.7|32513.7|32567.8|32513.7|32553.7|32506.2|0
1735032990000|2024-12-24 09:36:30|32552.8|32512.8|32551.2|32511.2|32552.8|32512.8|32551.2|32511.2|0
1735033000000|2024-12-24 09:36:40|32538.7|32518.7|32537.8|32517.8|32538.7|32518.7|32537.8|32517.8|0
1735033010000|2024-12-24 09:36:50|32534.3|32514.3|32534.3|32514.3|32534.3|32514.3|32534.3|32514.3|0
1735033020000|2024-12-24 09:37:00|32533.4|32513.4|32533.4|32513.4|32533.4|32513.4|32533.4|32513.4|0
1735033050000|2024-12-24 09:37:30|32530.9|32510.9|32521.8|32501.8|32530.9|32510.9|32521.8|32501.8|2
1735033070000|2024-12-24 09:37:50|32513.4|32493.4|32499.6|32439.6|32513.4|32493.4|32499.6|32439.6|1
1735033080000|2024-12-24 09:38:00|32501.2|32441.2|32463.1|32423.1|32501.2|32446.5|32458.7|32423.1|1
1735033090000|2024-12-24 09:38:10|32454.6|32434.6|32463.1|32423.1|32463.1|32434.6|32454.6|32423.1|0
1735033110000|2024-12-24 09:38:30|32460.3|32420.3|32460.3|32420.3|32460.3|32420.3|32460.3|32420.3|1
1735033130000|2024-12-24 09:38:50|32461.8|32421.8|32461.8|32421.8|32461.8|32421.8|32461.8|32421.8|1
1735033140000|2024-12-24 09:39:00|32464.9|32424.9|32472.8|32412.8|32475.3|32431.8|32464.9|32412.8|0
1735033150000|2024-12-24 09:39:10|32470.9|32410.9|32466.2|32406.2|32470.9|32410.9|32460.9|32400.9|2
1735033160000|2024-12-24 09:39:20|32472.4|32412.4|32461.8|32421.8|32472.4|32421.8|32461.8|32412.4|0
1735033170000|2024-12-24 09:39:30|32464.9|32424.9|32466.5|32426.5|32466.5|32426.5|32464.9|32424.9|0
1735033180000|2024-12-24 09:39:40|32468|32428|32476.8|32436.8|32479.6|32438.4|32468|32419.6|1
1735033200000|2024-12-24 09:40:00|32475.9|32435.9|32460.5|32440.5|32475.9|32440.5|32457.4|32435.9|11
1735033210000|2024-12-24 09:40:10|32486.7|32426.7|32481.1|32441.1|32488.6|32441.1|32480.2|32426.7|0
1735033220000|2024-12-24 09:40:20|32488.6|32428.6|32488.6|32428.6|32488.6|32428.6|32488.6|32428.6|0
1735033230000|2024-12-24 09:40:30|32493.4|32433.4|32493.4|32433.4|32493.4|32433.4|32493.4|32433.4|0
1735033240000|2024-12-24 09:40:40|32494.3|32434.3|32494.3|32434.3|32494.3|32434.3|32494.3|32434.3|0
1735033250000|2024-12-24 09:40:50|32493.4|32433.4|32493.4|32433.4|32493.4|32433.4|32493.4|32433.4|0
1735033260000|2024-12-24 09:41:00|32481.8|32441.8|32486.2|32426.2|32486.2|32441.8|32481.8|32426.2|1
1735033270000|2024-12-24 09:41:10|32485.2|32425.2|32485.2|32425.2|32485.2|32425.2|32485.2|32425.2|0
1735033280000|2024-12-24 09:41:20|32483.4|32423.4|32483.4|32423.4|32483.4|32423.4|32483.4|32423.4|0
1735033290000|2024-12-24 09:41:30|32484.3|32424.3|32484.3|32424.3|32484.3|32424.3|32484.3|32424.3|0
1735033300000|2024-12-24 09:41:40|32470.8|32430.8|32452.4|32432.4|32470.8|32434.3|32452.4|32427.4|1
1735033310000|2024-12-24 09:41:50|32450.8|32430.8|32450.8|32430.8|32450.8|32430.8|32450.8|32430.8|1
1735033320000|2024-12-24 09:42:00|32449.9|32429.9|32427.4|32387.4|32449.9|32429.9|32424.9|32384.6|13
1735033360000|2024-12-24 09:42:40|32428.3|32388.3|32427.4|32387.4|32428.3|32388.3|32427.4|32387.4|1
1735033380000|2024-12-24 09:43:00|32428.3|32388.3|32415.8|32395.8|32429.3|32397.7|32415.8|32388.3|1
1735033390000|2024-12-24 09:43:10|32427.4|32387.4|32428.3|32388.3|32428.3|32388.3|32427.4|32387.4|0
1735033450000|2024-12-24 09:44:10|32420.8|32400.8|32437.4|32397.4|32437.4|32404.3|32420.8|32397.4|2
1735033470000|2024-12-24 09:44:30|32439.3|32399.3|32439.3|32399.3|32439.3|32399.3|32439.3|32399.3|0
1735033480000|2024-12-24 09:44:40|32446.2|32386.2|32446.2|32386.2|32446.2|32386.2|32446.2|32386.2|0
1735033500000|2024-12-24 09:45:00|32433.1|32393.1|32401.2|32341.2|32433.1|32399.6|32399.6|32339.6|4
1735033510000|2024-12-24 09:45:10|32398.3|32338.3|32393.3|32353.3|32398.3|32355.5|32384.9|32338.3|6
1735033520000|2024-12-24 09:45:20|32390.8|32350.8|32393.3|32353.3|32393.3|32353.3|32390.8|32350.8|0
1735033540000|2024-12-24 09:45:40|32385.8|32365.8|32401.8|32361.8|32403.3|32366.8|32385.8|32361.8|1
1735033550000|2024-12-24 09:45:50|32398.7|32358.7|32331.2|32311.2|32398.7|32358.7|32331.2|32311.2|61
1735033560000|2024-12-24 09:46:00|32332.2|32312.2|32361.8|32321.8|32367.8|32324.7|32332.2|32307.8|6
1735033570000|2024-12-24 09:46:10|32363.7|32323.7|32366.8|32346.8|32368.4|32346.8|32362.4|32323.7|5
1735033580000|2024-12-24 09:46:20|32365.3|32345.3|32384.3|32344.3|32384.3|32346.8|32365.3|32341.8|2
1735033590000|2024-12-24 09:46:30|32387.4|32347.4|32373.1|32333.1|32393.7|32349.3|32373.1|32333.1|5
1735033600000|2024-12-24 09:46:40|32371.2|32331.2|32374.3|32334.3|32374.3|32334.3|32371.2|32331.2|0
1735033610000|2024-12-24 09:46:50|32378.4|32338.4|32377.8|32317.8|32386.8|32339.3|32377.8|32317.8|1
1735033630000|2024-12-24 09:47:10|32374.3|32314.3|32374.3|32334.3|32380.3|32334.3|32374.3|32314.3|2
1735033650000|2024-12-24 09:47:30|32375.3|32335.3|32398.7|32338.7|32398.7|32338.7|32374.3|32327.4|5
1735033660000|2024-12-24 09:47:40|32391.2|32351.2|32406.8|32346.8|32406.8|32351.2|32391.2|32342.8|4
1735033680000|2024-12-24 09:48:00|32414.3|32354.3|32421.8|32361.8|32421.8|32369.3|32409.3|32354.3|1
1735033690000|2024-12-24 09:48:10|32413.4|32373.4|32413.4|32373.4|32413.4|32373.4|32413.4|32373.4|0
1735033700000|2024-12-24 09:48:20|32421.8|32361.8|32421.8|32361.8|32421.8|32361.8|32421.8|32361.8|0
1735033710000|2024-12-24 09:48:30|32414.3|32374.3|32431.5|32371.5|32431.5|32375.9|32414.3|32371.5|1
1735033730000|2024-12-24 09:48:50|32434.6|32374.6|32408.4|32368.4|32446.8|32386.8|32408.4|32356.8|2
1735033740000|2024-12-24 09:49:00|32416.8|32356.8|32435.9|32375.9|32435.9|32382.4|32402.4|32356.8|1
1735033750000|2024-12-24 09:49:10|32441.8|32381.8|32434.3|32394.3|32441.8|32394.3|32434.3|32381.8|3
1735033770000|2024-12-24 09:49:30|32442.8|32382.8|32440.9|32380.9|32442.8|32382.8|32437.8|32377.8|0
1735033780000|2024-12-24 09:49:40|32437.8|32377.8|32421.8|32381.8|32437.8|32384.3|32421.8|32376.8|1
1735033790000|2024-12-24 09:49:50|32408.7|32388.7|32397.5|32357.5|32414.1|32388.7|32397.5|32351.6|2
1735033800000|2024-12-24 09:50:00|32395.9|32355.9|32369.3|32329.3|32395.9|32355.9|32369.3|32321.8|0
1735033810000|2024-12-24 09:50:10|32367.8|32327.8|32361.8|32301.8|32367.8|32333.4|32353.4|32301.8|6
1735033820000|2024-12-24 09:50:20|32353.4|32313.4|32353.4|32313.4|32353.4|32313.4|32353.4|32313.4|2
1735033830000|2024-12-24 09:50:30|32349.9|32329.9|32377.1|32317.1|32377.1|32329.9|32349.9|32317.1|1
1735033840000|2024-12-24 09:50:40|32379|32319|32377.4|32317.4|32379|32319|32377.4|32317.4|0
1735033860000|2024-12-24 09:51:00|32376.5|32316.5|32379|32319|32379|32319|32376.5|32316.5|0
1735033890000|2024-12-24 09:51:30|32363.4|32323.4|32363.4|32323.4|32363.4|32323.4|32363.4|32323.4|1
1735033910000|2024-12-24 09:51:50|32364.3|32324.3|32382.1|32322.1|32382.1|32324.3|32364.3|32322.1|2
1735033950000|2024-12-24 09:52:30|32385.5|32325.5|32385.5|32325.5|32385.5|32325.5|32385.5|32325.5|0
1735033960000|2024-12-24 09:52:40|32388.4|32328.4|32388.4|32328.4|32388.4|32328.4|32388.4|32328.4|1
1735033980000|2024-12-24 09:53:00|32389.9|32329.9|32391.8|32331.8|32391.8|32331.8|32389.9|32329.9|0
1735033990000|2024-12-24 09:53:10|32394.9|32334.9|32394.9|32334.9|32394.9|32334.9|32394.9|32334.9|0
1735034000000|2024-12-24 09:53:20|32387.4|32347.4|32387.4|32347.4|32387.4|32347.4|32387.4|32347.4|0
1735034010000|2024-12-24 09:53:30|32399.9|32339.9|32387.4|32347.4|32399.9|32347.4|32387.4|32339.9|0
1735034020000|2024-12-24 09:53:40|32385.5|32345.5|32384.6|32324.6|32387.8|32345.5|32384|32324.6|3
1735034030000|2024-12-24 09:53:50|32381.5|32321.5|32358.4|32318.4|32381.5|32323.7|32358.4|32316.8|4
1735034040000|2024-12-24 09:54:00|32366.8|32306.8|32353|32333|32366.8|32333|32353|32306.8|1
1735034050000|2024-12-24 09:54:10|32367.7|32327.7|32367.7|32327.7|32367.7|32327.7|32367.7|32327.7|0
1735034060000|2024-12-24 09:54:20|32369.2|32329.2|32369.2|32329.2|32369.2|32329.2|32367.7|32327.7|0
1735034080000|2024-12-24 09:54:40|32374|32334|32374|32334|32374|32334|32374|32334|0
1735034090000|2024-12-24 09:54:50|32374.9|32334.9|32374.9|32334.9|32374.9|32334.9|32374.9|32334.9|0
1735034100000|2024-12-24 09:55:00|32376.8|32336.8|32376.8|32336.8|32376.8|32336.8|32376.8|32336.8|0
1735034130000|2024-12-24 09:55:30|32372.7|32332.7|32372.7|32332.7|32372.7|32332.7|32372.7|32332.7|0
1735034190000|2024-12-24 09:56:30|32360.2|32340.2|32326.8|32306.8|32360.2|32340.2|32326.8|32299.9|7
1735034200000|2024-12-24 09:56:40|32356.8|32296.8|32328.4|32308.4|32356.8|32309.3|32328.4|32296.8|3
1735034210000|2024-12-24 09:56:50|32336.8|32296.8|32335.9|32295.9|32336.8|32304.3|32323.4|32294.9|0
1735034220000|2024-12-24 09:57:00|32323.4|32303.4|32325.2|32305.2|32336.8|32306.5|32323.4|32294.9|0
1735034230000|2024-12-24 09:57:10|32324.3|32304.3|32324.3|32304.3|32324.3|32304.3|32324.3|32304.3|0
1735034240000|2024-12-24 09:57:20|32323.3|32303.3|32319.3|32299.3|32323.3|32303.3|32319.3|32299.3|5
1735034270000|2024-12-24 09:57:50|32322.4|32302.4|32322.4|32302.4|32322.4|32302.4|32322.4|32302.4|2
1735034280000|2024-12-24 09:58:00|32323.3|32303.3|32321.8|32301.8|32323.3|32303.3|32321.8|32301.8|3
1735034290000|2024-12-24 09:58:10|||||||||2
1735034310000|2024-12-24 09:58:30|32324.3|32304.3|32324.3|32304.3|32324.3|32304.3|32324.3|32304.3|0
1735034320000|2024-12-24 09:58:40|32323.3|32303.3|32321.8|32301.8|32323.3|32303.3|32321.8|32301.8|1
1735034330000|2024-12-24 09:58:50|||||||||1
1735034340000|2024-12-24 09:59:00|32322.7|32302.7|32325.2|32305.2|32325.8|32305.8|32322.7|32302.7|3
1735034350000|2024-12-24 09:59:10|32329.3|32309.3|32329.3|32309.3|32329.3|32309.3|32329.3|32309.3|0
1735034360000|2024-12-24 09:59:20|32327.7|32307.7|32330.2|32310.2|32330.2|32310.2|32326.8|32306.8|0
1735034380000|2024-12-24 09:59:40|32332.7|32312.7|32337.7|32317.7|32337.7|32317.7|32332.7|32312.7|1
1735034390000|2024-12-24 09:59:50|32353.7|32313.7|32339.3|32319.3|32353.7|32319.3|32339.3|32312.1|1
1735034400000|2024-12-24 10:00:00|32351.8|32311.8|32351.8|32311.8|32351.8|32311.8|32351.8|32311.8|0
1735034430000|2024-12-24 10:00:30|32343.3|32323.3|32343.3|32323.3|32343.3|32323.3|32343.3|32323.3|0
1735034480000|2024-12-24 10:01:20|32344.3|32324.3|32344.3|32324.3|32344.3|32324.3|32344.3|32324.3|5
1735034490000|2024-12-24 10:01:30|32350.2|32310.2|32341.4|32301.4|32350.2|32310.2|32326.8|32301.4|6
1735034500000|2024-12-24 10:01:40|32352.7|32292.7|32351.8|32291.8|32352.7|32292.7|32351.8|32291.8|0
1735034510000|2024-12-24 10:01:50|32344.9|32304.9|32343.3|32303.3|32344.9|32304.9|32343.3|32303.3|0
1735034520000|2024-12-24 10:02:00|32344.3|32304.3|32352.7|32292.7|32352.7|32304.3|32343.3|32291.8|0
1735034530000|2024-12-24 10:02:10|32344.3|32304.3|32346.8|32306.8|32346.8|32306.8|32344.3|32304.3|0
1735034550000|2024-12-24 10:02:30|32347.7|32307.7|32347.7|32307.7|32347.7|32307.7|32347.7|32307.7|0
1735034560000|2024-12-24 10:02:40|||||||||1
1735034570000|2024-12-24 10:02:50|32339.3|32319.3|32339.3|32319.3|32347.7|32319.3|32339.3|32307.7|1
1735034590000|2024-12-24 10:03:10|32345.8|32325.8|32345.8|32325.8|32345.8|32325.8|32345.8|32325.8|3
1735034600000|2024-12-24 10:03:20|32351.8|32331.8|32367.7|32327.7|32367.7|32332.7|32351.8|32327.7|2
1735034610000|2024-12-24 10:03:30|32359.3|32339.3|32359.3|32339.3|32359.3|32339.3|32359.3|32339.3|0
1735034620000|2024-12-24 10:03:40|32357.7|32337.7|32359.3|32339.3|32359.3|32339.3|32356.8|32336.8|0
1735034630000|2024-12-24 10:03:50|32357.7|32337.7|32359.3|32339.3|32359.3|32339.3|32356.8|32336.8|0
1735034650000|2024-12-24 10:04:10|32360.2|32340.2|32360.2|32340.2|32360.2|32340.2|32360.2|32340.2|0
1735034660000|2024-12-24 10:04:20|32362.7|32342.7|32362.7|32342.7|32362.7|32342.7|32362.7|32342.7|2
1735034670000|2024-12-24 10:04:30|32365.5|32345.5|32374|32354|32374|32354|32365.5|32345.5|1
1735034680000|2024-12-24 10:04:40|32375.5|32355.5|32376.5|32356.5|32376.5|32356.5|32375.5|32355.5|0
1735034690000|2024-12-24 10:04:50|32385.2|32365.2|32397.7|32357.7|32397.7|32365.2|32385.2|32356.8|3
1735034700000|2024-12-24 10:05:00|32388.3|32368.3|32389.3|32349.3|32390.8|32368.3|32382.4|32349.3|0
1735034720000|2024-12-24 10:05:20|32390.8|32350.8|32390.8|32350.8|32390.8|32350.8|32390.8|32350.8|0
1735034730000|2024-12-24 10:05:30|32387.4|32347.4|32387.4|32347.4|32387.4|32347.4|32387.4|32347.4|0
1735034750000|2024-12-24 10:05:50|32389.9|32349.9|32388.3|32348.3|32389.9|32349.9|32388.3|32348.3|0
1735034760000|2024-12-24 10:06:00|32389.9|32349.9|32377.4|32357.4|32389.9|32357.4|32377.4|32349.9|1
1735034790000|2024-12-24 10:06:30|32375.8|32355.8|32378.3|32358.3|32378.3|32358.3|32375.8|32355.8|1
1735034800000|2024-12-24 10:06:40|32377.4|32357.4|32394.9|32354.9|32396.4|32359.9|32377.4|32354.9|1
1735034810000|2024-12-24 10:06:50|32396.4|32356.4|32394.9|32354.9|32396.4|32356.4|32394.9|32354.9|0
1735034820000|2024-12-24 10:07:00|32391.4|32351.4|32391.4|32351.4|32391.4|32351.4|32391.4|32351.4|1
1735034830000|2024-12-24 10:07:10|32391.8|32351.8|32387.4|32367.4|32394.3|32367.4|32387.4|32351.8|2
1735034850000|2024-12-24 10:07:30|32385.8|32365.8|32386.4|32366.4|32387.4|32367.4|32384.9|32364.9|1
1735034860000|2024-12-24 10:07:40|32388.3|32368.3|32388.3|32368.3|32388.3|32368.3|32388.3|32368.3|0
1735034870000|2024-12-24 10:07:50|32390.8|32370.8|32390.8|32370.8|32390.8|32370.8|32390.8|32370.8|0
1735034910000|2024-12-24 10:08:30|32393.3|32373.3|32395.8|32375.8|32395.8|32375.8|32393.3|32373.3|2
1735034920000|2024-12-24 10:08:40|32407.4|32387.4|32407.4|32387.4|32407.4|32387.4|32407.4|32387.4|0
1735034930000|2024-12-24 10:08:50|32420.5|32380.5|32435.8|32415.8|32435.8|32415.8|32420.5|32380.5|6
1735034940000|2024-12-24 10:09:00|32438.3|32418.3|32411.7|32391.7|32475.5|32438|32409.2|32367.4|16
1735034950000|2024-12-24 10:09:10|32419.2|32399.2|32419.2|32399.2|32419.2|32399.2|32419.2|32399.2|1
1735034960000|2024-12-24 10:09:20|32445.8|32385.8|32443.3|32403.3|32445.8|32403.3|32443.3|32385.8|3
1735034970000|2024-12-24 10:09:30|32445.8|32405.8|32445.8|32405.8|32445.8|32405.8|32445.8|32405.8|6
1735034980000|2024-12-24 10:09:40|32434.2|32414.2|32412.4|32392.4|32434.2|32414.2|32412.4|32392.4|2
1735034990000|2024-12-24 10:09:50|32420.8|32380.8|32419.9|32379.9|32420.8|32380.8|32418.3|32378.3|2
1735035000000|2024-12-24 10:10:00|32420.8|32380.8|32403.3|32383.3|32420.8|32383.3|32403.3|32375.8|0
1735035010000|2024-12-24 10:10:10|32411.7|32371.7|32411.7|32371.7|32411.7|32371.7|32410.2|32370.2|0
1735035030000|2024-12-24 10:10:30|32410.2|32370.2|32408.3|32368.3|32410.8|32370.8|32408.3|32368.3|0
1735035040000|2024-12-24 10:10:40|32401.7|32361.7|32401.7|32361.7|32401.7|32361.7|32401.7|32361.7|0
1735035050000|2024-12-24 10:10:50|32400.8|32360.8|32375.8|32355.8|32400.8|32360.8|32375.8|32355.8|10
1735035080000|2024-12-24 10:11:20|32373.3|32353.3|32378.3|32358.3|32378.3|32358.3|32373.3|32353.3|3
1735035090000|2024-12-24 10:11:30|32382.3|32362.3|32382.3|32362.3|32382.3|32362.3|32382.3|32362.3|0
1735035120000|2024-12-24 10:12:00|32383.3|32363.3|32387.3|32347.3|32387.3|32363.3|32381.4|32347.3|3
1735035130000|2024-12-24 10:12:10|32367.3|32332.3|32372.3|32332.3|32372.3|32332.3|32367.3|32332.3|1
1735035150000|2024-12-24 10:12:30|32367.3|32347.3|32382|32342|32382|32347.3|32367.3|32337.3|1
1735035160000|2024-12-24 10:12:40|32384.8|32344.8|32384.8|32344.8|32384.8|32344.8|32384.8|32344.8|0
1735035170000|2024-12-24 10:12:50|32376.4|32356.4|32377.3|32357.3|32377.3|32357.3|32376.4|32356.4|0
1735035180000|2024-12-24 10:13:00|32392.3|32352.3|32394.8|32354.8|32394.8|32354.8|32392.3|32352.3|2
1735035200000|2024-12-24 10:13:20|32387.3|32367.3|32394.8|32374.8|32394.8|32374.8|32387.3|32367.3|2
1735035210000|2024-12-24 10:13:30|32392.3|32372.3|32392.3|32372.3|32392.3|32372.3|32392.3|32372.3|0
1735035230000|2024-12-24 10:13:50|32393.3|32373.3|32393.3|32373.3|32393.3|32373.3|32393.3|32373.3|0
1735035240000|2024-12-24 10:14:00|32394.8|32374.8|32408.9|32368.9|32408.9|32375.8|32393.3|32368.9|1
1735035250000|2024-12-24 10:14:10|32405.8|32365.8|32404.8|32364.8|32405.8|32365.8|32404.8|32364.8|0
1735035260000|2024-12-24 10:14:20|32402.3|32362.3|32369.2|32349.2|32404.8|32362.3|32369.2|32344.8|3
1735035280000|2024-12-24 10:14:40|32370.8|32350.8|32370.2|32350.2|32371.7|32351.7|32370.2|32350.2|2
1735035290000|2024-12-24 10:14:50|32370.8|32350.8|32368.6|32348.6|32372.7|32352.7|32368.6|32348.6|9
1735035300000|2024-12-24 10:15:00|32375.8|32315.8|32373|32313|32375.8|32315.8|32373|32313|38
1735035320000|2024-12-24 10:15:20|32371.7|32311.7|32371.7|32311.7|32371.7|32311.7|32371.7|32311.7|0
1735035330000|2024-12-24 10:15:30|32369.8|32309.8|32372.3|32312.3|32372.3|32312.3|32369.8|32309.8|0
1735035340000|2024-12-24 10:15:40|32373.3|32313.3|32373.3|32313.3|32373.3|32313.3|32373.3|32313.3|0
1735035360000|2024-12-24 10:16:00|||||||||1
1735035370000|2024-12-24 10:16:10|32374.8|32314.8|32373.3|32313.3|32374.8|32314.8|32373.3|32313.3|0
1735035390000|2024-12-24 10:16:30|32374.8|32314.8|32348|32328|32374.8|32328|32348|32314.8|1
1735035400000|2024-12-24 10:16:40|32344.6|32324.6|32344.6|32324.6|32344.6|32324.6|32344.6|32324.6|0
1735035410000|2024-12-24 10:16:50|32340.2|32320.2|32340.2|32320.2|32340.2|32320.2|32340.2|32320.2|1
1735035420000|2024-12-24 10:17:00|||||||||2
1735035440000|2024-12-24 10:17:20|32335.2|32315.2|32341.1|32321.1|32341.1|32321.1|32335.2|32315.2|1
1735035450000|2024-12-24 10:17:30|32339.6|32319.6|32341.1|32321.1|32341.1|32321.1|32339.6|32319.6|0
1735035460000|2024-12-24 10:17:40|32345.2|32325.2|32352.7|32312.7|32352.7|32325.2|32345.2|32312.7|1
1735035490000|2024-12-24 10:18:10|32350.2|32310.2|32350.2|32310.2|32350.2|32310.2|32350.2|32310.2|0
1735035500000|2024-12-24 10:18:20|32352.7|32312.7|32352.7|32312.7|32352.7|32312.7|32352.7|32312.7|0
1735035510000|2024-12-24 10:18:30|32351.1|32311.1|32352.7|32312.7|32352.7|32312.7|32350.2|32310.2|2
1735035520000|2024-12-24 10:18:40|32351.1|32311.1|32352.7|32312.7|32352.7|32312.7|32351.1|32311.1|1
1735035530000|2024-12-24 10:18:50|32345.2|32325.2|32339.5|32319.5|32352.7|32325.2|32338|32312.7|7
1735035540000|2024-12-24 10:19:00|32341.1|32321.1|32377|32357|32377|32357|32341.1|32321.1|3
1735035600000|2024-12-24 10:20:00|32372|32352|32367.4|32327.4|32372|32352|32362|32327.4|1
1735035610000|2024-12-24 10:20:10|32353|32333|32352|32332|32353|32333|32352|32332|0
1735035630000|2024-12-24 10:20:30|||||||||1
1735035710000|2024-12-24 10:21:50|32353|32333|32353|32333|32353|32333|32353|32333|0
1735035750000|2024-12-24 10:22:30|32352|32332|32352|32332|32352|32332|32352|32332|0
1735035770000|2024-12-24 10:22:50|32353|32333|32355.5|32335.5|32355.5|32335.5|32353|32333|0
1735035780000|2024-12-24 10:23:00|32356.4|32336.4|32333.3|32313.3|32356.4|32336.4|32333.3|32308.3|4
1735035800000|2024-12-24 10:23:20|||||||||5
1735035810000|2024-12-24 10:23:30|||||||||1
1735035820000|2024-12-24 10:23:40|32334.3|32314.3|32344.3|32304.3|32344.3|32315.8|32334.3|32304.3|2
1735035830000|2024-12-24 10:23:50|32333|32313|32340.1|32320.1|32344.5|32320.1|32333|32304.5|0
1735035840000|2024-12-24 10:24:00|32348.6|32308.6|32349.5|32309.5|32349.5|32320.1|32340.1|32308.6|0
1735035850000|2024-12-24 10:24:10|32351.1|32311.1|32351.1|32311.1|32351.1|32311.1|32351.1|32311.1|1
1735035860000|2024-12-24 10:24:20|32349.5|32309.5|32347|32307|32349.5|32309.5|32347|32307|0
1735035870000|2024-12-24 10:24:30|32343.9|32303.9|32330.8|32310.8|32343.9|32310.8|32330.8|32303.9|3
1735035880000|2024-12-24 10:24:40|32333|32313|32330.5|32310.5|32333|32313|32330.5|32310.5|0
1735035900000|2024-12-24 10:25:00|32331.4|32311.4|32333|32313|32333|32313|32331.4|32311.4|2
1735035920000|2024-12-24 10:25:20|32333.9|32313.9|32335.5|32315.5|32335.5|32315.5|32333.9|32313.9|1
1735035930000|2024-12-24 10:25:30|32337|32317|32338|32318|32338|32318|32337|32317|1
1735035950000|2024-12-24 10:25:50|32355.5|32315.5|32360.5|32340.5|32368.6|32343|32355.5|32308.6|3
1735035960000|2024-12-24 10:26:00|||||||||2
1735036020000|2024-12-24 10:27:00|32362.4|32322.4|32352|32332|32362.4|32332|32348|32322.4|14
1735036030000|2024-12-24 10:27:10|32353|32333|32353|32333|32353|32333|32353|32333|0
1735036060000|2024-12-24 10:27:40|32354.5|32334.5|32354.5|32334.5|32354.5|32334.5|32354.5|32334.5|0
1735036070000|2024-12-24 10:27:50|32356.1|32336.1|32361.4|32321.4|32361.4|32336.1|32356.1|32321.4|1
1735036080000|2024-12-24 10:28:00|32359.5|32319.5|32332|32312|32359.5|32322|32332|32312|2
1735036100000|2024-12-24 10:28:20|32333|32313|32333|32313|32333|32313|32333|32313|1
1735036110000|2024-12-24 10:28:30|32344.5|32304.5|32328|32308|32344.5|32308|32328|32304.5|3
1735036150000|2024-12-24 10:29:10|32330.5|32310.5|32330.5|32310.5|32330.5|32310.5|32330.5|32310.5|1
1735036160000|2024-12-24 10:29:20|32345.5|32305.5|32350.5|32310.5|32350.5|32310.5|32345.5|32305.5|2
1735036170000|2024-12-24 10:29:30|32343|32323|32343|32323|32343|32323|32343|32323|0
1735036190000|2024-12-24 10:29:50|32347.9|32327.9|32347.9|32327.9|32347.9|32327.9|32347.9|32327.9|0
1735036200000|2024-12-24 10:30:00|32352.3|32332.3|32352.3|32332.3|32352.3|32332.3|32352.3|32332.3|0
1735036240000|2024-12-24 10:30:40|32349.8|32329.8|32349.8|32329.8|32349.8|32329.8|32349.8|32329.8|0
1735036250000|2024-12-24 10:30:50|32366.1|32326.1|32364.5|32344.5|32366.1|32344.5|32360.1|32326.1|2
1735036260000|2024-12-24 10:31:00|32367|32347|32367|32347|32367|32347|32367|32347|1
1735036320000|2024-12-24 10:32:00|32367.9|32347.9|32367.9|32347.9|32367.9|32347.9|32367.9|32347.9|1
1735036430000|2024-12-24 10:33:50|32373.9|32353.9|32378.9|32358.9|32380.4|32360.4|32373.9|32353.9|3
1735036440000|2024-12-24 10:34:00|32380.4|32360.4|32377.9|32357.9|32380.4|32360.4|32377.9|32357.9|0
1735036450000|2024-12-24 10:34:10|32377|32357|32382|32342|32385.4|32357|32377|32342|0
1735036460000|2024-12-24 10:34:20|32384.5|32344.5|32382|32342|32384.5|32344.5|32382|32342|0
1735036470000|2024-12-24 10:34:30|32383.5|32343.5|32383.5|32343.5|32383.5|32343.5|32383.5|32343.5|0
1735036480000|2024-12-24 10:34:40|32384.5|32344.5|32395.4|32355.4|32395.4|32355.4|32384.5|32344.5|5
1735036490000|2024-12-24 10:34:50|32399.5|32359.5|32387|32367|32399.5|32367.9|32387|32359.5|6
1735036500000|2024-12-24 10:35:00|32389.5|32369.5|32394.5|32354.5|32394.5|32369.5|32387|32354.5|1
1735036530000|2024-12-24 10:35:30|||||||||1
1735036550000|2024-12-24 10:35:50|32379.8|32359.8|32394.5|32354.5|32394.5|32362|32377|32354.5|3
1735036560000|2024-12-24 10:36:00|32387|32367|32387|32367|32387|32367|32387|32367|0
1735036570000|2024-12-24 10:36:10|32385.4|32365.4|32385.4|32365.4|32385.4|32365.4|32385.4|32365.4|0
1735036580000|2024-12-24 10:36:20|32388.5|32368.5|32388.5|32368.5|32388.5|32368.5|32388.5|32368.5|0
1735036600000|2024-12-24 10:36:40|32387|32367|32387|32367|32387|32367|32387|32367|1
1735036620000|2024-12-24 10:37:00|32385.4|32365.4|32384.5|32364.5|32385.4|32365.4|32384.5|32364.5|0
1735036660000|2024-12-24 10:37:40|32386|32366|32386|32366|32386|32366|32386|32366|2
1735036670000|2024-12-24 10:37:50|32397.6|32357.6|32397.6|32357.6|32397.6|32357.6|32397.6|32357.6|0
1735036680000|2024-12-24 10:38:00|32387|32367|32387|32367|32387|32367|32387|32367|0
1735036690000|2024-12-24 10:38:10|32384.5|32364.5|32384.5|32364.5|32384.5|32364.5|32384.5|32364.5|1
1735036720000|2024-12-24 10:38:40|32387|32367|32387|32367|32387|32367|32387|32367|1
1735036730000|2024-12-24 10:38:50|32384.5|32364.5|32386|32366|32386|32366|32384.5|32364.5|2
1735036740000|2024-12-24 10:39:00|32387|32367|32387|32367|32387|32367|32387|32367|0
1735036750000|2024-12-24 10:39:10|32384.5|32364.5|32384.5|32364.5|32384.5|32364.5|32384.5|32364.5|0
1735036800000|2024-12-24 10:40:00|32382|32362|32382|32362|32382|32362|32382|32362|2
1735036850000|2024-12-24 10:40:50|32390.4|32350.4|32390.4|32350.4|32390.4|32350.4|32390.4|32350.4|0
1735036860000|2024-12-24 10:41:00|32389.5|32349.5|32389.5|32349.5|32389.5|32349.5|32389.5|32349.5|0
1735036920000|2024-12-24 10:42:00|32377.9|32357.9|32377|32357|32377.9|32357.9|32377|32357|0
1735036940000|2024-12-24 10:42:20|32379.5|32359.5|32377.9|32357.9|32379.5|32359.5|32377.9|32357.9|0
1735036950000|2024-12-24 10:42:30|32377|32357|32377|32357|32377|32357|32377|32357|0
1735036960000|2024-12-24 10:42:40|32379.5|32359.5|32377|32357|32379.5|32359.5|32377|32357|0
1735036970000|2024-12-24 10:42:50|32378.5|32358.5|32393.5|32353.5|32393.5|32362|32378.5|32353.5|1
1735036980000|2024-12-24 10:43:00|32388.8|32368.8|32405.4|32365.4|32405.4|32368.8|32388.8|32360.4|1
1735036990000|2024-12-24 10:43:10|32400.4|32360.4|32392.9|32372.9|32400.4|32372.9|32392.9|32360.4|0
1735037020000|2024-12-24 10:43:40|32400.4|32360.4|32400.4|32360.4|32400.4|32360.4|32400.4|32360.4|0
1735037050000|2024-12-24 10:44:10|32392.9|32372.9|32401.3|32361.3|32401.9|32372.9|32392.9|32360.4|0
1735037070000|2024-12-24 10:44:30|32400.4|32360.4|32400.4|32360.4|32400.4|32372.9|32392.9|32360.4|1
1735037080000|2024-12-24 10:44:40|32392.9|32372.9|32402.9|32382.9|32405.4|32382.9|32392.9|32365.4|3
1735037090000|2024-12-24 10:44:50|32404.4|32384.4|32405.4|32385.4|32405.4|32385.4|32404.4|32384.4|2
1735037100000|2024-12-24 10:45:00|32406.3|32386.3|32425.1|32405.1|32432.6|32405.1|32406.3|32386.3|2
1735037110000|2024-12-24 10:45:10|32431.9|32411.9|32435.4|32415.4|32435.4|32415.4|32431.9|32411.9|4
1735037130000|2024-12-24 10:45:30|32436.9|32396.9|32433.5|32393.5|32436.9|32396.9|32433.5|32393.5|1
1735037140000|2024-12-24 10:45:40|32416|32396|32416|32396|32416|32396|32416|32396|1
1735037170000|2024-12-24 10:46:10|32412.9|32372.9|32412.9|32372.9|32412.9|32372.9|32412.9|32372.9|1
1735037180000|2024-12-24 10:46:20|||||||||1
1735037190000|2024-12-24 10:46:30|32411.9|32371.9|32411.9|32371.9|32411.9|32371.9|32411.9|32371.9|1
1735037210000|2024-12-24 10:46:50|32403.8|32363.8|32401.9|32341.9|32403.8|32363.8|32398.5|32341.9|2
1735037220000|2024-12-24 10:47:00|32375.7|32355.7|32375.7|32355.7|32375.7|32355.7|32375.7|32355.7|0
1735037230000|2024-12-24 10:47:10|32372.9|32352.9|32372.9|32352.9|32372.9|32352.9|32372.9|32352.9|0
1735037250000|2024-12-24 10:47:30|32384.4|32344.4|32366.9|32346.9|32385.4|32346.9|32366.9|32342.9|2
1735037260000|2024-12-24 10:47:40|32365.4|32345.4|32365.4|32345.4|32365.4|32345.4|32365.4|32345.4|0
1735037270000|2024-12-24 10:47:50|32363.8|32343.8|32374.4|32334.4|32374.4|32343.8|32362.9|32334.4|0
1735037280000|2024-12-24 10:48:00|32375.4|32335.4|32357.9|32337.9|32375.4|32343.8|32357.9|32331.3|0
1735037290000|2024-12-24 10:48:10|32363.2|32323.2|32362.3|32322.3|32363.2|32323.2|32362.3|32322.3|15
1735037300000|2024-12-24 10:48:20|32341.3|32321.3|32337.3|32317.3|32341.3|32321.3|32337.3|32317.3|4
1735037310000|2024-12-24 10:48:30|32328.8|32308.8|32328.8|32308.8|32328.8|32308.8|32328.8|32308.8|16
1735037320000|2024-12-24 10:48:40|32333.8|32313.8|32333.8|32313.8|32333.8|32313.8|32333.8|32313.8|0
1735037340000|2024-12-24 10:49:00|32331.3|32311.3|32327.9|32307.9|32331.3|32311.3|32327.9|32307.9|1
1735037390000|2024-12-24 10:49:50|32326.3|32306.3|32326.3|32306.3|32326.9|32306.9|32326.3|32306.3|0
1735037400000|2024-12-24 10:50:00|32325.4|32305.4|32325.4|32305.4|32325.4|32305.4|32325.4|32305.4|2
1735037410000|2024-12-24 10:50:10|||||||||3
1735037440000|2024-12-24 10:50:40|||||||||1
1735037450000|2024-12-24 10:50:50|||||||||1
1735037490000|2024-12-24 10:51:30|32323.8|32303.8|32324.8|32304.8|32326.3|32306.3|32323.8|32303.8|1
1735037500000|2024-12-24 10:51:40|32323.8|32303.8|32323.8|32303.8|32323.8|32303.8|32323.8|32303.8|0
1735037510000|2024-12-24 10:51:50|32325.4|32305.4|32327.3|32307.3|32328.8|32308.8|32323.8|32303.8|2
1735037520000|2024-12-24 10:52:00|32326.3|32306.3|32333.8|32313.8|32333.8|32313.8|32326.3|32306.3|0
1735037530000|2024-12-24 10:52:10|32336.3|32316.3|32337.3|32317.3|32337.3|32317.3|32336.3|32316.3|0
1735037540000|2024-12-24 10:52:20|32335.7|32315.7|32336.3|32316.3|32336.3|32316.3|32334.8|32314.8|0
1735037580000|2024-12-24 10:53:00|32334.8|32314.8|32334.8|32314.8|32334.8|32314.8|32334.8|32314.8|1
1735037620000|2024-12-24 10:53:40|32333.8|32313.8|32333.8|32313.8|32333.8|32313.8|32333.8|32313.8|1
1735037660000|2024-12-24 10:54:20|||||||||1
1735037670000|2024-12-24 10:54:30|32342.2|32302.2|32331.3|32311.3|32342.2|32311.3|32329.7|32302.2|0
1735037690000|2024-12-24 10:54:50|32328.8|32308.8|32331.3|32311.3|32331.3|32311.3|32328.8|32308.8|0
1735037730000|2024-12-24 10:55:30|32333.8|32313.8|32336.3|32316.3|32336.3|32316.3|32333.8|32313.8|1
1735037780000|2024-12-24 10:56:20|32337.8|32317.8|32337.8|32317.8|32337.8|32317.8|32337.8|32317.8|0
1735037790000|2024-12-24 10:56:30|32343.8|32323.8|32343.8|32323.8|32343.8|32323.8|32343.8|32323.8|2
1735037830000|2024-12-24 10:57:10|32344.7|32324.7|32352.2|32332.2|32352.2|32332.2|32344.7|32324.7|0
1735037890000|2024-12-24 10:58:10|32353.8|32333.8|32353.8|32333.8|32353.8|32333.8|32353.8|32333.8|0
1735037910000|2024-12-24 10:58:30|32354.7|32334.7|32354.7|32334.7|32354.7|32334.7|32354.7|32334.7|0
1735037920000|2024-12-24 10:58:40|32366.3|32326.3|32366.3|32326.3|32366.3|32326.3|32366.3|32326.3|0
1735037930000|2024-12-24 10:58:50|32367.8|32327.8|32381.3|32321.3|32381.3|32328.8|32367.8|32320.3|0
1735038000000|2024-12-24 11:00:00|32383.8|32323.8|32380.3|32340.3|32383.8|32351.9|32371.9|32323.8|4
1735038030000|2024-12-24 11:00:30|32382.2|32342.2|32389.7|32349.7|32389.7|32349.7|32382.2|32342.2|1
1735038070000|2024-12-24 11:01:10|32401.3|32341.3|32392.8|32352.8|32401.3|32354.4|32392.8|32341.3|0
1735038140000|2024-12-24 11:02:20|32393.8|32353.8|32393.8|32353.8|32393.8|32353.8|32393.8|32353.8|0
1735038170000|2024-12-24 11:02:50|32400.3|32340.3|32400.3|32340.3|32400.3|32340.3|32400.3|32340.3|2
1735038190000|2024-12-24 11:03:10|32388.8|32348.8|32361.3|32341.3|32388.8|32348.8|32361.3|32339.7|2
1735038220000|2024-12-24 11:03:40|32366.6|32326.6|32366.6|32326.6|32366.6|32326.6|32366.6|32326.6|0
1735038260000|2024-12-24 11:04:20|32375.1|32315.1|32367.2|32307.2|32375.1|32322.6|32362.6|32307.2|0
1735038270000|2024-12-24 11:04:30|32365.3|32305.3|32365.3|32305.3|32365.3|32305.3|32365.3|32305.3|0
1735038320000|2024-12-24 11:05:20|32349.1|32309.1|32349.1|32309.1|32349.1|32309.1|32349.1|32309.1|0
1735038330000|2024-12-24 11:05:30|32347.2|32307.2|32347.2|32307.2|32347.2|32307.2|32347.2|32307.2|0
1735038340000|2024-12-24 11:05:40|32346.3|32306.3|32346.3|32306.3|32346.3|32306.3|32346.3|32306.3|0
1735038380000|2024-12-24 11:06:20|32334.7|32314.7|32334.7|32314.7|32334.7|32314.7|32334.7|32314.7|0
1735038390000|2024-12-24 11:06:30|32333.8|32313.8|32333.8|32313.8|32333.8|32313.8|32333.8|32313.8|1
1735038450000|2024-12-24 11:07:30|||||||||1
1735038470000|2024-12-24 11:07:50|32342.2|32302.2|32342.2|32302.2|32342.2|32302.2|32342.2|32302.2|0
1735038480000|2024-12-24 11:08:00|32341.2|32301.2|32341.2|32301.2|32341.2|32301.2|32341.2|32301.2|0
1735038530000|2024-12-24 11:08:50|32328.7|32308.7|32328.7|32308.7|32328.7|32308.7|32328.7|32308.7|0
1735038580000|2024-12-24 11:09:40|32327.8|32307.8|32327.8|32307.8|32327.8|32307.8|32327.8|32307.8|0
1735038590000|2024-12-24 11:09:50|32323.7|32303.7|32300.7|32260.7|32323.7|32303.7|32298.9|32260.7|21
1735038600000|2024-12-24 11:10:00|32303.2|32263.2|32304.8|32264.8|32304.8|32264.8|32303.2|32263.2|0
1735038630000|2024-12-24 11:10:30|32298.1|32258.1|32298.1|32258.1|32298.1|32258.1|32298.1|32258.1|1
1735038650000|2024-12-24 11:10:50|32289.7|32269.7|32299.7|32279.7|32299.7|32279.7|32289.7|32269.7|3
1735038660000|2024-12-24 11:11:00|32307.2|32267.2|32305.6|32265.6|32307.2|32267.2|32305.6|32265.6|0
1735038670000|2024-12-24 11:11:10|32307.2|32267.2|32307.2|32267.2|32307.2|32267.2|32307.2|32267.2|0
1735038690000|2024-12-24 11:11:30|32305.3|32265.3|32294.7|32274.7|32306.2|32274.7|32294.7|32265.3|3
1735038700000|2024-12-24 11:11:40|32305.3|32265.3|32312.8|32272.8|32312.8|32278.7|32298.7|32265.3|0
1735038710000|2024-12-24 11:11:50|32315.3|32275.3|32313.7|32273.7|32315.3|32275.3|32313.7|32273.7|0
1735038720000|2024-12-24 11:12:00|32315.3|32275.3|32317.2|32277.2|32317.8|32277.8|32315.3|32275.3|0
1735038730000|2024-12-24 11:12:10|32321.2|32281.2|32322.2|32282.2|32322.2|32282.2|32321.2|32281.2|0
1735038740000|2024-12-24 11:12:20|32313.7|32293.7|32322.2|32282.2|32322.2|32293.7|32313.7|32282.2|1
1735038750000|2024-12-24 11:12:30|32320.3|32280.3|32259.1|32239.1|32320.3|32280.3|32259.1|32239.1|16
1735038760000|2024-12-24 11:12:40|32257.2|32237.2|32240.5|32220.5|32257.2|32237.2|32240.5|32220.5|37
1735038770000|2024-12-24 11:12:50|32236|32176|32204.1|32184.1|32236|32186|32204.1|32171.6|19
1735038780000|2024-12-24 11:13:00|32201.6|32181.6|32183.5|32163.5|32201.6|32181.6|32183.5|32156|4
1735038790000|2024-12-24 11:13:10|32188.5|32168.5|32188.5|32168.5|32188.5|32168.5|32188.5|32168.5|1
1735038800000|2024-12-24 11:13:20|32191|32171|32209.4|32169.4|32209.4|32173.8|32191|32168.5|3
1735038810000|2024-12-24 11:13:30|32210.4|32170.4|32206|32166|32217.9|32170.4|32206|32157.9|1
1735038820000|2024-12-24 11:13:40|32206.9|32166.9|32206.9|32166.9|32206.9|32166.9|32206.9|32166.9|4
1735038830000|2024-12-24 11:13:50|32221.9|32161.9|32213.5|32173.5|32221.9|32173.5|32213.5|32161.9|1
1735038840000|2024-12-24 11:14:00|32212.5|32172.5|32212.5|32172.5|32212.5|32172.5|32212.5|32172.5|3
1735038860000|2024-12-24 11:14:20|32197.5|32177.5|32191.6|32171.6|32197.5|32177.5|32191.6|32171.6|1
1735038870000|2024-12-24 11:14:30|32188.5|32168.5|32188.5|32168.5|32188.5|32168.5|32188.5|32168.5|0
1735038890000|2024-12-24 11:14:50|32196.9|32156.9|32196.9|32156.9|32196.9|32156.9|32196.9|32156.9|0
1735038900000|2024-12-24 11:15:00|32196|32156|32196|32156|32196|32156|32196|32156|0
1735038920000|2024-12-24 11:15:20|32200.6|32160.6|32200.6|32160.6|32200.6|32160.6|32200.6|32160.6|1
1735038930000|2024-12-24 11:15:30|32206.3|32166.3|32206.3|32166.3|32206.3|32166.3|32206.3|32166.3|0
1735038940000|2024-12-24 11:15:40|32199.4|32179.4|32199.4|32179.4|32199.4|32179.4|32199.4|32179.4|0
1735038950000|2024-12-24 11:15:50|32211|32171|32204.4|32164.4|32211|32171|32204.4|32164.4|2
1735038970000|2024-12-24 11:16:10|32202.8|32162.8|32201|32161|32202.8|32162.8|32201|32161|0
1735039000000|2024-12-24 11:16:40|32187.8|32167.8|32185.3|32165.3|32187.8|32167.8|32185.3|32165.3|4
1735039010000|2024-12-24 11:16:50|32184.4|32164.4|32184.4|32164.4|32184.4|32164.4|32184.4|32164.4|2
1735039030000|2024-12-24 11:17:10|32182.8|32162.8|32180.3|32160.3|32182.8|32162.8|32180.3|32160.3|1
1735039040000|2024-12-24 11:17:20|32176.6|32156.6|32181.9|32141.9|32181.9|32156.6|32176.6|32141.9|2
1735039050000|2024-12-24 11:17:30|32184.4|32144.4|32186.9|32146.9|32186.9|32146.9|32184.4|32144.4|10
1735039060000|2024-12-24 11:17:40|32187.8|32147.8|32187.8|32147.8|32187.8|32147.8|32187.8|32147.8|0
1735039080000|2024-12-24 11:18:00|32185.3|32145.3|32184.7|32144.7|32187.8|32147.8|32184.7|32144.7|0
1735039090000|2024-12-24 11:18:10|32182.8|32142.8|32167.8|32147.8|32182.8|32147.8|32167.8|32142.8|2
1735039100000|2024-12-24 11:18:20|||||||||2
1735039110000|2024-12-24 11:18:30|||||||||3
1735039130000|2024-12-24 11:18:50|32169.4|32149.4|32170.9|32150.9|32170.9|32150.9|32169.4|32149.4|1
1735039140000|2024-12-24 11:19:00|32171.9|32151.9|32171.9|32151.9|32171.9|32151.9|32171.9|32151.9|1
1735039150000|2024-12-24 11:19:10|32169.4|32149.4|32169.4|32149.4|32169.4|32149.4|32169.4|32149.4|0
1735039160000|2024-12-24 11:19:20|32166.9|32146.9|32166.9|32146.9|32166.9|32146.9|32166.9|32146.9|5
1735039180000|2024-12-24 11:19:40|32167.8|32147.8|32166.9|32146.9|32167.8|32147.8|32165.3|32145.3|11
1735039190000|2024-12-24 11:19:50|32167.8|32147.8|32182.8|32142.8|32182.8|32154.4|32167.8|32142.8|18
1735039200000|2024-12-24 11:20:00|32180|32140|32177.5|32137.5|32180|32140|32177.5|32137.5|1
1735039210000|2024-12-24 11:20:10|32176.5|32136.5|32122.2|32102.2|32176.5|32140.3|32122.2|32102.2|4
1735039240000|2024-12-24 11:20:40|32125.3|32105.3|32125.3|32105.3|32125.3|32105.3|32125.3|32105.3|4
1735039250000|2024-12-24 11:20:50|32119.7|32099.7|32130.7|32090.7|32130.7|32102.2|32119.7|32090.7|3
1735039260000|2024-12-24 11:21:00|32122.2|32102.2|32130.7|32090.7|32134.7|32102.2|32122.2|32090.7|5
1735039270000|2024-12-24 11:21:10|32129.7|32089.7|32118.2|32098.2|32129.7|32098.2|32118.2|32089.7|0
1735039280000|2024-12-24 11:21:20|32117.2|32097.2|32115.7|32095.7|32118.2|32098.2|32115.7|32095.7|1
1735039290000|2024-12-24 11:21:30|32117.2|32097.2|32134.7|32094.7|32136.3|32097.2|32117.2|32091.9|23
1735039300000|2024-12-24 11:21:40|32135.3|32095.3|32135.3|32095.3|32137.2|32097.2|32135.3|32095.3|1
1735039330000|2024-12-24 11:22:10|32132.8|32092.8|32121.3|32101.3|32132.8|32101.3|32121.3|32092.8|4
1735039340000|2024-12-24 11:22:20|32120.3|32100.3|32117.2|32097.2|32120.3|32100.3|32117.2|32097.2|1
1735039350000|2024-12-24 11:22:30|32114.7|32094.7|32114.7|32094.7|32117.2|32097.2|32114.7|32094.7|1
1735039360000|2024-12-24 11:22:40|32118.8|32098.8|32133.8|32093.8|32133.8|32098.8|32118.8|32093.8|3
1735039370000|2024-12-24 11:22:50|32137.8|32097.8|32142.2|32102.2|32142.2|32102.2|32137.8|32097.8|0
1735039380000|2024-12-24 11:23:00|32143.8|32103.8|32148.8|32108.8|32148.8|32108.8|32143.8|32103.8|0
1735039400000|2024-12-24 11:23:20|32141.3|32121.3|32141.3|32121.3|32141.3|32121.3|32141.3|32121.3|1
1735039430000|2024-12-24 11:23:50|32146.3|32126.3|32160.3|32120.3|32160.3|32126.3|32146.3|32120.3|1
1735039440000|2024-12-24 11:24:00|32161.3|32121.3|32161.3|32121.3|32161.3|32121.3|32161.3|32121.3|0
1735039450000|2024-12-24 11:24:10|32169.7|32109.7|32169.7|32109.7|32169.7|32109.7|32169.7|32109.7|0
1735039470000|2024-12-24 11:24:30|32168.8|32108.8|32150.3|32110.3|32168.8|32114.1|32150.3|32108.8|0
1735039480000|2024-12-24 11:24:40|32151.3|32111.3|32151.3|32111.3|32151.3|32111.3|32151.3|32111.3|0
1735039540000|2024-12-24 11:25:40|32157.8|32097.8|32157.8|32097.8|32157.8|32109.4|32149.4|32097.8|0
1735039560000|2024-12-24 11:26:00|32149.4|32109.4|32151.3|32111.3|32157.8|32111.3|32146.3|32097.8|0
1735039580000|2024-12-24 11:26:20|32150.3|32110.3|32150.3|32110.3|32150.3|32110.3|32150.3|32110.3|0
1735039590000|2024-12-24 11:26:30|32135.3|32115.3|32155.3|32095.3|32155.3|32115.3|32135.3|32090.6|2
1735039600000|2024-12-24 11:26:40|32150.6|32090.6|32150.6|32090.6|32150.6|32090.6|32150.6|32090.6|0
1735039610000|2024-12-24 11:26:50|32126|32106|32126|32106|32126|32106|32126|32106|0
1735039620000|2024-12-24 11:27:00|32123.1|32103.1|32123.1|32103.1|32123.1|32103.1|32123.1|32103.1|0
1735039640000|2024-12-24 11:27:20|32138.8|32098.8|32138.8|32098.8|32138.8|32098.8|32138.8|32098.8|4
1735039660000|2024-12-24 11:27:40|32130.3|32110.3|32130.3|32110.3|32130.3|32110.3|32130.3|32110.3|2
1735039670000|2024-12-24 11:27:50|32133.4|32113.4|32134.4|32114.4|32134.4|32114.4|32133.4|32113.4|0
1735039680000|2024-12-24 11:28:00|32145.9|32105.9|32161.2|32121.2|32161.2|32121.2|32145.9|32105.9|5
1735039690000|2024-12-24 11:28:10|32146.2|32126.2|32151.2|32111.2|32152.8|32126.2|32146.2|32111.2|0
1735039700000|2024-12-24 11:28:20|32152.8|32112.8|32157.8|32117.8|32157.8|32117.8|32152.8|32112.8|0
1735039720000|2024-12-24 11:28:40|32156.2|32116.2|32155.3|32115.3|32156.2|32116.2|32155.3|32115.3|0
1735039730000|2024-12-24 11:28:50|32153.7|32113.7|32152.8|32112.8|32153.7|32113.7|32152.8|32112.8|0
1735039790000|2024-12-24 11:29:50|32141.2|32121.2|32140.3|32120.3|32141.2|32121.2|32140.3|32120.3|0
1735039810000|2024-12-24 11:30:10|32152.8|32112.8|32152.8|32112.8|32152.8|32112.8|32152.8|32112.8|1
1735039850000|2024-12-24 11:30:50|32151.2|32111.2|32150.3|32110.3|32151.2|32111.2|32150.3|32110.3|0
1735039860000|2024-12-24 11:31:00|32148.7|32108.7|32147.8|32107.8|32148.7|32108.7|32147.8|32107.8|0
1735039900000|2024-12-24 11:31:40|32136.2|32116.2|32133.7|32113.7|32136.2|32116.2|32133.7|32113.7|3
1735039960000|2024-12-24 11:32:40|32127.8|32107.8|32127.8|32107.8|32127.8|32107.8|32127.8|32107.8|1
1735040010000|2024-12-24 11:33:30|32125.3|32105.3|32127.8|32107.8|32127.8|32107.8|32125.3|32105.3|3
1735040020000|2024-12-24 11:33:40|32124.3|32104.3|32106|32086|32124.3|32104.3|32106|32086|50
1735040030000|2024-12-24 11:33:50|32104.4|32084.4|32089.7|32069.7|32104.4|32084.4|32087.2|32067.2|6
1735040040000|2024-12-24 11:34:00|32088.7|32068.7|32082.8|32062.8|32088.7|32068.7|32081.2|32061.2|8
1735040050000|2024-12-24 11:34:10|32083.7|32063.7|32083.7|32063.7|32083.7|32063.7|32083.7|32063.7|1
1735040070000|2024-12-24 11:34:30|32082.2|32062.2|32082.2|32062.2|32082.2|32062.2|32082.2|32062.2|1
1735040090000|2024-12-24 11:34:50|32083.7|32063.7|32082.2|32062.2|32083.7|32063.7|32082.2|32062.2|1
1735040100000|2024-12-24 11:35:00|32083.1|32063.1|32083.1|32063.1|32083.1|32063.1|32083.1|32063.1|0
1735040110000|2024-12-24 11:35:10|32088.7|32068.7|32088.7|32068.7|32088.7|32068.7|32088.7|32068.7|2
1735040170000|2024-12-24 11:36:10|32089.7|32069.7|32089.7|32069.7|32089.7|32069.7|32089.7|32069.7|0
1735040180000|2024-12-24 11:36:20|32097.2|32077.2|32108.7|32068.7|32108.7|32077.2|32097.2|32068.7|0
1735040190000|2024-12-24 11:36:30|32109.7|32069.7|32097.2|32077.2|32109.7|32077.2|32097.2|32069.7|0
1735040210000|2024-12-24 11:36:50|||||||||1
1735040220000|2024-12-24 11:37:00|32104.7|32064.7|32091.2|32071.2|32104.7|32071.2|32091.2|32062.8|7
1735040230000|2024-12-24 11:37:10|32092.2|32072.2|32093.7|32073.7|32093.7|32073.7|32091.2|32071.2|0
1735040250000|2024-12-24 11:37:30|32096.2|32076.2|32096.2|32076.2|32096.2|32076.2|32096.2|32076.2|1
1735040260000|2024-12-24 11:37:40|32101|32081|32108.7|32088.7|32109.7|32089.7|32101|32081|0
1735040270000|2024-12-24 11:37:50|32110.3|32090.3|32101.2|32081.2|32113.7|32090.3|32100.3|32073.7|1
1735040280000|2024-12-24 11:38:00|32109.7|32069.7|32101.2|32081.2|32109.7|32081.2|32101.2|32069.7|0
1735040290000|2024-12-24 11:38:10|32087.8|32067.8|32065.3|32045.3|32087.8|32067.8|32063.7|32043.7|9
1735040300000|2024-12-24 11:38:20|32064.3|32044.3|32066.8|32046.8|32066.8|32046.8|32063.7|32043.7|3
1735040310000|2024-12-24 11:38:30|32067.8|32047.8|32067.8|32047.8|32067.8|32047.8|32067.8|32047.8|0
1735040320000|2024-12-24 11:38:40|32068.7|32048.7|32068.7|32048.7|32068.7|32048.7|32068.7|32048.7|0
1735040330000|2024-12-24 11:38:50|32063.7|32043.7|32062.8|32042.8|32063.7|32043.7|32062.8|32042.8|3
1735040340000|2024-12-24 11:39:00|32061.8|32041.8|32061.8|32041.8|32061.8|32041.8|32061.8|32041.8|2
1735040350000|2024-12-24 11:39:10|32060.3|32040.3|32053.7|32033.7|32060.3|32040.3|32053.7|32033.7|14
1735040360000|2024-12-24 11:39:20|32051.2|32031.2|32052.2|32032.2|32052.2|32032.2|32051.2|32031.2|0
1735040370000|2024-12-24 11:39:30|32055.3|32035.3|32055.3|32035.3|32055.3|32035.3|32055.3|32035.3|0
1735040390000|2024-12-24 11:39:50|32053.7|32033.7|32053.7|32033.7|32053.7|32033.7|32053.7|32033.7|0
1735040400000|2024-12-24 11:40:00|32063.7|32023.7|32054.7|32034.7|32063.7|32036.2|32054.7|32023.7|8
1735040410000|2024-12-24 11:40:10|||||||||1
1735040420000|2024-12-24 11:40:20|32053.7|32033.7|32063.7|32023.7|32063.7|32033.7|32052.2|32023.7|1
1735040440000|2024-12-24 11:40:40|32062.8|32022.8|32062.8|32022.8|32062.8|32022.8|32062.8|32022.8|0
1735040450000|2024-12-24 11:40:50|32050.3|32030.3|32045.6|32025.6|32050.3|32030.3|32045.6|32025.6|21
1735040460000|2024-12-24 11:41:00|32044.6|32024.6|32052.1|32032.1|32052.1|32032.1|32044.6|32024.6|3
1735040470000|2024-12-24 11:41:10|32059.6|32019.6|32059.6|32019.6|32059.6|32019.6|32059.6|32019.6|1
1735040480000|2024-12-24 11:41:20|32058.1|32018.1|32049.6|32029.6|32058.1|32029.6|32048.1|32016.5|0
1735040490000|2024-12-24 11:41:30|32048.7|32028.7|32040.3|32020.3|32048.7|32028.7|32038.7|32018.7|3
1735040500000|2024-12-24 11:41:40|32038.7|32018.7|32041.2|32021.2|32041.2|32021.2|32038.7|32018.7|1
1735040520000|2024-12-24 11:42:00|32042.1|32022.1|32043.7|32023.7|32043.7|32023.7|32042.1|32022.1|6
1735040530000|2024-12-24 11:42:10|32055.2|32035.2|32060.2|32040.2|32060.2|32040.2|32055.2|32035.2|0
1735040540000|2024-12-24 11:42:20|32061.2|32041.2|32062.1|32042.1|32062.1|32042.1|32061.2|32041.2|0
1735040550000|2024-12-24 11:42:30|32061.2|32041.2|32061.2|32041.2|32061.2|32041.2|32061.2|32041.2|0
1735040570000|2024-12-24 11:42:50|32069.6|32029.6|32069.6|32029.6|32069.6|32029.6|32069.6|32029.6|0
1735040580000|2024-12-24 11:43:00|32057.1|32037.1|32065.6|32025.6|32068.7|32037.1|32057.1|32025.6|1
1735040590000|2024-12-24 11:43:10|32064.6|32024.6|32064.6|32024.6|32064.6|32024.6|32064.6|32024.6|0
1735040610000|2024-12-24 11:43:30|32061.5|32021.5|32059.6|32019.6|32061.5|32021.5|32059.6|32019.6|0
1735040620000|2024-12-24 11:43:40|32054.6|32014.6|32046.2|32026.2|32054.6|32026.2|32046.2|32014.6|4
1735040640000|2024-12-24 11:44:00|32047.1|32027.1|32047.1|32027.1|32047.1|32027.1|32047.1|32027.1|0
1735040650000|2024-12-24 11:44:10|32049.6|32029.6|32054|32034|32054|32034|32049.6|32029.6|2
1735040660000|2024-12-24 11:44:20|32084.6|32024.6|32084.6|32024.6|32084.6|32024.6|32084.6|32024.6|1
1735040670000|2024-12-24 11:44:30|32073.1|32033.1|32073.1|32033.1|32073.1|32033.1|32073.1|32033.1|0
1735040680000|2024-12-24 11:44:40|32072.1|32032.1|32072.1|32032.1|32072.1|32032.1|32072.1|32032.1|0
1735040690000|2024-12-24 11:44:50|32057.1|32037.1|32057.1|32037.1|32065.6|32037.1|32054|32025.6|1
1735040700000|2024-12-24 11:45:00|32053.1|32033.1|32057.1|32037.1|32065.6|32037.1|32053.1|32025.6|0
1735040710000|2024-12-24 11:45:10|32058.1|32038.1|32058.1|32038.1|32058.1|32038.1|32058.1|32038.1|3
1735040720000|2024-12-24 11:45:20|32059|32039|32059|32039|32059|32039|32059|32039|0
1735040730000|2024-12-24 11:45:30|32058.1|32038.1|32058.1|32038.1|32058.1|32038.1|32058.1|32038.1|1
1735040770000|2024-12-24 11:46:10|32071.2|32031.2|32074.3|32034.3|32082.7|32034.3|32071.2|32022.7|2
1735040780000|2024-12-24 11:46:20|32074.6|32034.6|32077.7|32037.7|32077.7|32037.7|32074.6|32034.6|1
1735040790000|2024-12-24 11:46:30|32078.7|32038.7|32094.6|32054.6|32094.6|32054.6|32078.7|32038.7|0
1735040800000|2024-12-24 11:46:40|32096.2|32056.2|32100.6|32040.6|32100.6|32056.2|32092.1|32040.6|0
1735040820000|2024-12-24 11:47:00|32099.6|32039.6|32099.6|32039.6|32099.6|32039.6|32099.6|32039.6|0
1735040850000|2024-12-24 11:47:30|32098.7|32038.7|32097.1|32077.1|32104.6|32077.1|32097.1|32038.7|2
1735040880000|2024-12-24 11:48:00|32099.6|32079.6|32112.7|32072.7|32112.7|32079.6|32099.6|32072.7|3
1735040890000|2024-12-24 11:48:10|32110.8|32070.8|32094.6|32074.6|32110.8|32077.1|32094.6|32069.3|2
1735040900000|2024-12-24 11:48:20|32096.2|32076.2|32096.2|32076.2|32096.2|32076.2|32096.2|32076.2|0
1735040940000|2024-12-24 11:49:00|32098.7|32078.7|32098.7|32078.7|32098.7|32078.7|32098.7|32078.7|1
1735040950000|2024-12-24 11:49:10|32099.6|32079.6|32093.1|32073.1|32099.6|32079.6|32093.1|32073.1|3
1735040980000|2024-12-24 11:49:40|32080.2|32060.2|32078.7|32058.7|32080.2|32060.2|32078.7|32058.7|1
1735040990000|2024-12-24 11:49:50||32038.7||32038.7||32038.7||32038.7|0
1735041000000|2024-12-24 11:50:00|32077.1|32037.1|32066.2|32046.2|32084.6|32046.2|32065.2|32024.6|2
1735041020000|2024-12-24 11:50:20|32067.1|32047.1|32068.7|32048.7|32068.7|32048.7|32067.1|32047.1|1
1735041040000|2024-12-24 11:50:40|32069.6|32049.6|32069.6|32049.6|32069.6|32049.6|32069.6|32049.6|0
1735041060000|2024-12-24 11:51:00|32068.7|32048.7|32068.7|32048.7|32068.7|32048.7|32068.7|32048.7|0
1735041080000|2024-12-24 11:51:20|32071.8|32051.8|32071.8|32051.8|32071.8|32051.8|32071.8|32051.8|2
1735041090000|2024-12-24 11:51:30|32073.7|32053.7|32073.7|32053.7|32073.7|32053.7|32073.7|32053.7|0
1735041100000|2024-12-24 11:51:40|32078.1|32058.1|32085.2|32065.2|32085.2|32065.2|32078.1|32058.1|0
1735041120000|2024-12-24 11:52:00|32096.8|32056.8|32098.3|32058.3|32098.3|32058.3|32096.8|32056.8|0
1735041130000|2024-12-24 11:52:10|32102.7|32062.7|32091.2|32071.2|32102.7|32071.2|32089.6|32062.7|0
1735041140000|2024-12-24 11:52:20|32093.7|32073.7|32093.7|32073.7|32093.7|32073.7|32093.7|32073.7|0
1735041150000|2024-12-24 11:52:30|32090.6|32070.6|32091.2|32071.2|32091.2|32071.2|32090.2|32070.2|0
1735041160000|2024-12-24 11:52:40|32090.2|32070.2|32090.2|32070.2|32090.2|32070.2|32090.2|32070.2|1
1735041180000|2024-12-24 11:53:00|32097.7|32057.7|32097.7|32057.7|32097.7|32057.7|32097.7|32057.7|0
1735041210000|2024-12-24 11:53:30|32090.8|32070.8|32100.2|32080.2|32100.2|32080.2|32090.8|32070.8|4
1735041220000|2024-12-24 11:53:40|32107.7|32087.7|32117.7|32097.7|32117.7|32097.7|32107.7|32087.7|0
1735041230000|2024-12-24 11:53:50|||||||||1
1735041240000|2024-12-24 11:54:00|32120.2|32100.2|32135.2|32115.2|32137.7|32115.2|32120.2|32097.7|2
1735041250000|2024-12-24 11:54:10|32136.2|32116.2|32152.4|32112.4|32152.4|32116.2|32136.2|32112.4|2
1735041260000|2024-12-24 11:54:20|32145.5|32125.5|32151.8|32111.8|32151.8|32128.3|32145.5|32111.8|2
1735041270000|2024-12-24 11:54:30|32144.9|32124.9|32148.3|32128.3|32155.8|32128.3|32144.9|32115.8|1
1735041280000|2024-12-24 11:54:40|||||||||2
1735041290000|2024-12-24 11:54:50|32149.3|32129.3|32149.3|32129.3|32149.3|32129.3|32149.3|32129.3|2
1735041300000|2024-12-24 11:55:00|32145.2|32125.2|32135.2|32115.2|32152.7|32125.2|32133.6|32108.6|3
1735041310000|2024-12-24 11:55:10|32134.3|32114.3|32134.3|32114.3|32144.3|32114.3|32132.7|32101.8|2
1735041320000|2024-12-24 11:55:20|32145.8|32105.8|32134.3|32114.3|32145.8|32115.2|32134.3|32105.8|0
1735041330000|2024-12-24 11:55:30|32141.8|32101.8|32141.8|32101.8|32141.8|32101.8|32141.8|32101.8|1
1735041370000|2024-12-24 11:56:10|32141.7|32101.7|32135.2|32115.2|32142.7|32115.2|32135.2|32101.7|2
1735041390000|2024-12-24 11:56:30|32136.1|32116.1|32136.1|32116.1|32136.1|32116.1|32136.1|32116.1|0
1735041410000|2024-12-24 11:56:50|32133.6|32113.6|32127.7|32107.7|32133.6|32113.6|32127.7|32107.7|6
1735041420000|2024-12-24 11:57:00|32137.7|32097.7|32137.7|32097.7|32137.7|32097.7|32137.7|32097.7|0
1735041460000|2024-12-24 11:57:40|32127.7|32107.7|32127.7|32107.7|32127.7|32107.7|32127.7|32107.7|0
1735041470000|2024-12-24 11:57:50|32130.2|32110.2|32131.1|32111.1|32142.7|32111.1|32127.7|32102.7|4
1735041480000|2024-12-24 11:58:00|32130.2|32110.2|32135.2|32115.2|32135.2|32115.2|32130.2|32110.2|2
1735041490000|2024-12-24 11:58:10|32132.7|32112.7|32138.6|32098.6|32138.6|32112.7|32131.7|32098.6|3
1735041500000|2024-12-24 11:58:20|||||||||1
1735041510000|2024-12-24 11:58:30|32137.7|32097.7|32126.1|32106.1|32137.7|32106.1|32126.1|32097.7|1
1735041520000|2024-12-24 11:58:40|32125.2|32105.2|32125.2|32105.2|32125.2|32105.2|32125.2|32105.2|0
1735041540000|2024-12-24 11:59:00|32124.2|32104.2|32134.2|32114.2|32142.7|32114.2|32124.2|32096.7|0
1735041550000|2024-12-24 11:59:10|32142.7|32102.7|32134.2|32114.2|32142.7|32114.2|32134.2|32102.7|0
1735041560000|2024-12-24 11:59:20|32142.7|32102.7|32139.6|32099.6|32142.7|32102.7|32139.6|32099.6|0
1735041580000|2024-12-24 11:59:40|32130.2|32110.2|32132.7|32112.7|32132.7|32112.7|32130.2|32110.2|1
1735041590000|2024-12-24 11:59:50|32131.1|32111.1|32130.2|32110.2|32141.7|32111.1|32130.2|32101.7|0
1735041600000|2024-12-24 12:00:00|32138.6|32098.6|32138.6|32098.6|32138.6|32098.6|32138.6|32098.6|0
1735041650000|2024-12-24 12:00:50|32130.2|32110.2|32130.2|32110.2|32130.2|32110.2|32130.2|32110.2|0
1735041660000|2024-12-24 12:01:00|32138.6|32098.6|32130.2|32110.2|32138.6|32110.2|32130.2|32098.6|0
1735041700000|2024-12-24 12:01:40|32135.2|32115.2|32135.2|32115.2|32135.2|32115.2|32135.2|32115.2|4
1735041720000|2024-12-24 12:02:00|32136.7|32116.7|32160.8|32120.8|32160.8|32120.8|32136.7|32112.7|1
1735041730000|2024-12-24 12:02:10|32161.7|32121.7|32161.7|32121.7|32161.7|32121.7|32161.7|32121.7|0
1735041740000|2024-12-24 12:02:20|32160.2|32120.2|32161.7|32121.7|32161.7|32121.7|32160.2|32120.2|0
1735041750000|2024-12-24 12:02:30|32158.6|32118.6|32158.6|32118.6|32158.6|32118.6|32158.6|32118.6|0
1735041770000|2024-12-24 12:02:50|32161.1|32121.1|32161.1|32121.1|32161.1|32121.1|32161.1|32121.1|0
1735041780000|2024-12-24 12:03:00|32162.7|32122.7|32162.7|32122.7|32162.7|32122.7|32162.7|32122.7|0
1735041800000|2024-12-24 12:03:20|32150.2|32130.2|32150.2|32130.2|32150.2|32130.2|32150.2|32130.2|1
1735041810000|2024-12-24 12:03:30|32155.2|32135.2|32155.2|32135.2|32155.2|32135.2|32155.2|32135.2|0
1735041820000|2024-12-24 12:03:40|32151.7|32131.7|32151.7|32131.7|32151.7|32131.7|32151.7|32131.7|1
1735041860000|2024-12-24 12:04:20|32150.2|32130.2|32150.2|32130.2|32150.2|32130.2|32150.2|32130.2|1
1735041910000|2024-12-24 12:05:10|32149.2|32129.2|32149.2|32129.2|32149.2|32129.2|32149.2|32129.2|0
1735041930000|2024-12-24 12:05:30|32150.2|32130.2|32150.2|32130.2|32150.2|32130.2|32150.2|32130.2|0
1735041950000|2024-12-24 12:05:50|||||||||1
1735041960000|2024-12-24 12:06:00|32149.2|32129.2|32154.2|32134.2|32154.2|32134.2|32149.2|32129.2|3
1735041970000|2024-12-24 12:06:10|32155.2|32135.2|32155.2|32135.2|32155.2|32135.2|32155.2|32135.2|0
1735041990000|2024-12-24 12:06:30|32156.7|32136.7|32155.2|32135.2|32156.7|32136.7|32155.2|32135.2|0
1735042010000|2024-12-24 12:06:50|32156.7|32136.7|32156.7|32136.7|32156.7|32136.7|32156.7|32136.7|0
1735042020000|2024-12-24 12:07:00|32157.7|32137.7|32155.2|32135.2|32157.7|32137.7|32152.7|32132.7|0
1735042050000|2024-12-24 12:07:30|32156.7|32136.7|32156.7|32136.7|32156.7|32136.7|32156.7|32136.7|0
1735042060000|2024-12-24 12:07:40|32157.7|32137.7|32157.7|32137.7|32157.7|32137.7|32157.7|32137.7|0
1735042080000|2024-12-24 12:08:00|32224.2|32204.2|32231.4|32211.4|32243.9|32215.4|32213.3|32193.3|15
1735042090000|2024-12-24 12:08:10|32229.8|32209.8|32232.3|32192.3|32235.8|32209.8|32228.3|32192.3|0
1735042100000|2024-12-24 12:08:20|32230.4|32190.4|32216.4|32196.4|32230.4|32197.3|32216.4|32190.4|1
1735042110000|2024-12-24 12:08:30|32224.8|32184.8|32224.8|32184.8|32224.8|32184.8|32224.8|32184.8|0
1735042120000|2024-12-24 12:08:40|32212.3|32192.3|32212.3|32192.3|32212.3|32192.3|32212.3|32192.3|1
1735042130000|2024-12-24 12:08:50|32213.9|32193.9|32214.8|32194.8|32214.8|32194.8|32213.9|32193.9|0
1735042140000|2024-12-24 12:09:00|32216.4|32196.4|32216.4|32196.4|32216.4|32196.4|32216.4|32196.4|3
1735042160000|2024-12-24 12:09:20|32225.1|32205.1|32252|32212|32252|32214.2|32225.1|32205.1|4
1735042170000|2024-12-24 12:09:30|32252.9|32212.9|32257|32217|32257|32217|32251.4|32211.4|0
1735042180000|2024-12-24 12:09:40|32254.8|32214.8|32253.9|32213.9|32254.8|32226.4|32246.4|32213.9|0
1735042190000|2024-12-24 12:09:50|32252.9|32212.9|32252.9|32212.9|32252.9|32212.9|32252.9|32212.9|1
1735042200000|2024-12-24 12:10:00|32249.8|32209.8|32231.4|32191.4|32249.8|32216.4|32231.4|32183.9|13
1735042220000|2024-12-24 12:10:20|32228.9|32188.9|32222.3|32182.3|32228.9|32188.9|32222.3|32182.3|0
1735042230000|2024-12-24 12:10:30|32218.5|32198.5|32236.4|32196.4|32237|32198.5|32218.5|32193.2|11
1735042260000|2024-12-24 12:11:00|||||||||1
1735042270000|2024-12-24 12:11:10|32233.2|32193.2|32233.2|32193.2|32233.2|32193.2|32233.2|32193.2|0
1735042290000|2024-12-24 12:11:30|32232.3|32192.3|32243.8|32183.8|32243.8|32192.3|32224.8|32183.8|6
1735042300000|2024-12-24 12:11:40|32235.4|32195.4|32230.7|32190.7|32236.3|32202.3|32222.3|32190.7|5
1735042320000|2024-12-24 12:12:00|32229.8|32189.8|32231.7|32171.7|32231.7|32189.8|32223.2|32171.7|0
1735042330000|2024-12-24 12:12:10|32223.2|32183.2|32226.3|32186.3|32226.3|32186.3|32221.7|32181.7|0
1735042340000|2024-12-24 12:12:20|32227.3|32187.3|32230.7|32190.7|32230.7|32190.7|32227.3|32187.3|1
1735042370000|2024-12-24 12:12:50|32223.2|32203.2|32232.3|32192.3|32232.3|32203.2|32223.2|32192.3|0
1735042380000|2024-12-24 12:13:00|32229.4|32189.4|32226.3|32186.3|32229.4|32189.4|32226.3|32186.3|3
1735042390000|2024-12-24 12:13:10|32230.4|32170.4|32230.4|32170.4|32230.4|32170.4|32228.8|32168.8|0
1735042400000|2024-12-24 12:13:20|32227.9|32167.9|32223.8|32163.8|32227.9|32167.9|32223.8|32163.8|0
1735042420000|2024-12-24 12:13:40|32224.8|32164.8|32222.9|32182.9|32228.8|32182.9|32220.4|32164.8|2
1735042430000|2024-12-24 12:13:50|32225.4|32185.4|32226.9|32186.9|32226.9|32186.9|32225.4|32185.4|0
1735042440000|2024-12-24 12:14:00|32222.9|32182.9|32205.4|32185.4|32222.9|32185.4|32205.4|32182.9|14
1735042450000|2024-12-24 12:14:10|32202.3|32182.3|32202.3|32182.3|32202.3|32182.3|32202.3|32182.3|1
1735042460000|2024-12-24 12:14:20|32217.3|32177.3|32221.3|32181.3|32221.3|32181.3|32217.3|32177.3|0
1735042470000|2024-12-24 12:14:30|||||||||1
1735042480000|2024-12-24 12:14:40|32229.8|32169.8|32226.7|32166.7|32229.8|32169.8|32226.7|32166.7|1
1735042490000|2024-12-24 12:14:50|32224.8|32164.8|32221.7|32161.7|32224.8|32173.2|32213.2|32161.7|0
1735042500000|2024-12-24 12:15:00|32220.7|32160.7|32225.7|32165.7|32225.7|32172.3|32212.3|32160.7|0
1735042510000|2024-12-24 12:15:10|32227.3|32167.3|32229.2|32169.2|32229.2|32169.2|32227.3|32167.3|0
1735042520000|2024-12-24 12:15:20|32227.6|32167.6|32227.6|32167.6|32227.6|32167.6|32227.6|32167.6|0
1735042530000|2024-12-24 12:15:30|32231.1|32171.1|32231.1|32171.1|32231.1|32171.1|32231.1|32171.1|0
1735042550000|2024-12-24 12:15:50|32227.6|32167.6|32224.2|32184.2|32231.1|32184.2|32224.2|32167.6|0
1735042560000|2024-12-24 12:16:00|32222.3|32182.3|32225.7|32185.7|32225.7|32185.7|32220.7|32180.7|1
1735042570000|2024-12-24 12:16:10|32214.2|32194.2|32225.7|32185.7|32225.7|32194.2|32213.2|32185.7|0
1735042580000|2024-12-24 12:16:20|||||||||1
1735042590000|2024-12-24 12:16:30|32218.2|32198.2|32218.2|32198.2|32218.2|32198.2|32218.2|32198.2|0
1735042610000|2024-12-24 12:16:50|32220.7|32200.7|32224.8|32204.8|32224.8|32204.8|32220.7|32200.7|4
1735042620000|2024-12-24 12:17:00|32225.7|32205.7|32257.3|32217.3|32258.2|32218.2|32225.7|32205.7|2
1735042630000|2024-12-24 12:17:10|32259.2|32219.2|32259.2|32219.2|32259.2|32219.2|32259.2|32219.2|0
1735042640000|2024-12-24 12:17:20|32256.7|32216.7|32257.6|32217.6|32260.1|32220.1|32256.7|32216.7|0
1735042650000|2024-12-24 12:17:30|32259.2|32219.2|32260.1|32220.1|32260.1|32220.1|32259.2|32219.2|0
1735042660000|2024-12-24 12:17:40|32259.2|32219.2|32269.8|32249.8|32269.8|32249.8|32254.8|32219.2|2
1735042670000|2024-12-24 12:17:50|32273.6|32253.6|32284.8|32264.8|32284.8|32264.8|32273.6|32253.6|1
1735042680000|2024-12-24 12:18:00|32289.8|32269.8|32294.8|32274.8|32294.8|32274.8|32289.8|32269.8|4
1735042690000|2024-12-24 12:18:10|||||||||1
1735042700000|2024-12-24 12:18:20|32292.3|32272.3|32292.3|32272.3|32292.3|32272.3|32292.3|32272.3|0
1735042710000|2024-12-24 12:18:30|32290.7|32270.7|32280.7|32240.7|32293.6|32270.7|32280.7|32240.7|4
1735042740000|2024-12-24 12:19:00|32283.8|32243.8|32296|32256|32299.4|32256|32283.8|32239.4|10
1735042750000|2024-12-24 12:19:10|32296.3|32256.3|32301.3|32241.3|32304.8|32256.3|32296.3|32241.3|0
1735042760000|2024-12-24 12:19:20|32288.2|32248.2|32297.9|32257.9|32302.9|32257.9|32288.2|32242.9|12
1735042770000|2024-12-24 12:19:30|32296.3|32256.3|32304.8|32244.8|32304.8|32256.3|32295.4|32244.8|0
1735042780000|2024-12-24 12:19:40|32293.2|32253.2|32314.8|32254.8|32314.8|32267.3|32285.7|32253.2|17
1735042800000|2024-12-24 12:20:00|32315.7|32255.7|32305.4|32265.4|32315.7|32280.4|32300.4|32255.7|4
1735042810000|2024-12-24 12:20:10|32307.3|32267.3|32307.3|32267.3|32307.3|32267.3|32307.3|32267.3|0
1735042820000|2024-12-24 12:20:20|32308.8|32268.8|32302.9|32282.9|32309.8|32282.9|32301.3|32268.8|1
1735042830000|2024-12-24 12:20:30|32303.8|32283.8|32303.8|32283.8|32303.8|32283.8|32303.8|32283.8|0
1735042840000|2024-12-24 12:20:40|32304.8|32284.8|32304.8|32284.8|32304.8|32284.8|32304.8|32284.8|0
1735042850000|2024-12-24 12:20:50|32303.2|32283.2|32299.8|32279.8|32303.2|32283.2|32299.8|32279.8|0
1735042860000|2024-12-24 12:21:00|32294.8|32274.8|32293.8|32273.8|32294.8|32274.8|32293.8|32273.8|1
1735042870000|2024-12-24 12:21:10|32292.3|32272.3|32293.8|32273.8|32293.8|32273.8|32292.3|32272.3|2
1735042880000|2024-12-24 12:21:20|32294.8|32274.8|32294.8|32274.8|32294.8|32274.8|32294.8|32274.8|0
1735042910000|2024-12-24 12:21:50|32293.8|32273.8|32291.3|32271.3|32293.8|32273.8|32291.3|32271.3|1
1735042920000|2024-12-24 12:22:00|32299.8|32259.8|32284.4|32264.4|32299.8|32265.4|32282.9|32257.9|0
1735042930000|2024-12-24 12:22:10|32280.4|32260.4|32280.4|32260.4|32280.4|32260.4|32280.4|32260.4|0
1735042950000|2024-12-24 12:22:30|32288.8|32248.8|32288.8|32248.8|32288.8|32248.8|32288.8|32248.8|1
1735042970000|2024-12-24 12:22:50|32287.3|32247.3|32287.3|32247.3|32287.3|32247.3|32287.3|32247.3|0
1735042980000|2024-12-24 12:23:00|||||||||1
1735042990000|2024-12-24 12:23:10|32285.4|32245.4|32286.9|32226.9|32287.9|32245.4|32281.3|32226.9|1
1735043000000|2024-12-24 12:23:20|32272.3|32232.3|32266|32226|32272.3|32234.4|32254.4|32226|0
1735043010000|2024-12-24 12:23:30|32266.9|32226.9|32266.9|32226.9|32266.9|32226.9|32266.9|32226.9|0
1735043020000|2024-12-24 12:23:40|32265.4|32225.4|32266.9|32226.9|32266.9|32226.9|32262.9|32222.9|0
1735043030000|2024-12-24 12:23:50|32267.9|32227.9|32267.9|32227.9|32267.9|32227.9|32267.9|32227.9|1
1735043040000|2024-12-24 12:24:00|32266.9|32226.9|32264.4|32244.4|32272.9|32244.4|32264.4|32226.9|4
1735043080000|2024-12-24 12:24:40|32272.9|32232.9|32264.4|32244.4|32272.9|32244.4|32264.4|32232.9|1
1735043090000|2024-12-24 12:24:50|32276.9|32236.9|32271.9|32251.9|32276.9|32251.9|32268.5|32236.9|1
1735043100000|2024-12-24 12:25:00|32292.2|32252.2|32292.2|32252.2|32292.2|32252.2|32292.2|32252.2|0
1735043110000|2024-12-24 12:25:10|32305.3|32245.3|32305.3|32245.3|32305.3|32245.3|32305.3|32245.3|0
1735043140000|2024-12-24 12:25:40|32306.3|32246.3|32306.3|32246.3|32306.3|32246.3|32306.3|32246.3|0
1735043190000|2024-12-24 12:26:30|32309.7|32249.7|32309.7|32249.7|32309.7|32249.7|32309.7|32249.7|0
1735043220000|2024-12-24 12:27:00|32308.8|32248.8|32308.8|32248.8|32308.8|32248.8|32308.8|32248.8|6
1735043230000|2024-12-24 12:27:10|32300.3|32260.3|32300.3|32260.3|32300.3|32260.3|32300.3|32260.3|0
1735043250000|2024-12-24 12:27:30|32311.9|32251.9|32308.8|32268.8|32311.9|32268.8|32304.4|32251.9|0
1735043290000|2024-12-24 12:28:10|32300.3|32280.3|32300.3|32280.3|32300.3|32280.3|32300.3|32280.3|0
1735043300000|2024-12-24 12:28:20|32308.8|32268.8|32308.8|32268.8|32308.8|32268.8|32308.8|32268.8|3
1735043340000|2024-12-24 12:29:00|32307.2|32267.2|32304.7|32264.7|32307.2|32267.2|32304.7|32264.7|1
1735043350000|2024-12-24 12:29:10|32303.8|32263.8|32278.8|32258.8|32303.8|32269.7|32278.8|32258.8|26
1735043360000|2024-12-24 12:29:20|32258.4|32238.4|32243.8|32203.8|32258.4|32238.4|32243.8|32203.8|2
1735043380000|2024-12-24 12:29:40|32247.8|32207.8|32247.8|32207.8|32247.8|32207.8|32247.8|32207.8|0
1735043390000|2024-12-24 12:29:50|32246.3|32206.3|32243.8|32203.8|32246.3|32206.3|32243.8|32203.8|3
1735043400000|2024-12-24 12:30:00|32244.1|32184.1|32216.3|32176.3|32244.1|32184.1|32215.7|32165.7|2
1735043410000|2024-12-24 12:30:10|32227.8|32167.8|32216.3|32176.3|32227.8|32177.8|32216.3|32167.8|0
1735043420000|2024-12-24 12:30:20|32219.4|32179.4|32212.5|32192.5|32220.9|32192.5|32212.5|32179.4|0
1735043430000|2024-12-24 12:30:30|32224|32184|32227.8|32187.8|32227.8|32187.8|32224|32184|1
1735043450000|2024-12-24 12:30:50|32229.4|32189.4|32229.4|32189.4|32230.9|32190.9|32229.4|32189.4|2
1735043460000|2024-12-24 12:31:00|32237.8|32177.8|32237.8|32177.8|32237.8|32177.8|32237.8|32177.8|2
1735043490000|2024-12-24 12:31:30|32239.7|32179.7|32235.3|32195.3|32239.7|32195.3|32235.3|32179.7|0
1735043500000|2024-12-24 12:31:40|32238.4|32198.4|32238.4|32198.4|32238.4|32198.4|32238.4|32198.4|0
1735043520000|2024-12-24 12:32:00|32219.6|32199.6|32208.4|32168.4|32220.9|32199.6|32208.4|32160.9|31
1735043530000|2024-12-24 12:32:10|32209.4|32169.4|32209.4|32169.4|32209.4|32169.4|32209.4|32169.4|0
1735043730000|2024-12-24 12:35:30|32206.9|32166.9|32206.9|32166.9|32206.9|32166.9|32206.9|32166.9|0
1735043770000|2024-12-24 12:36:10|32205.9|32165.9|32205.9|32165.9|32205.9|32165.9|32205.9|32165.9|0
1735043790000|2024-12-24 12:36:30|32201.9|32181.9|32221.9|32181.9|32221.9|32190.3|32201.9|32181.9|5
1735043800000|2024-12-24 12:36:40|32219.4|32199.4|32219.4|32199.4|32219.4|32199.4|32219.4|32199.4|0
1735043840000|2024-12-24 12:37:20|32236.5|32196.5|32236.5|32196.5|32236.5|32196.5|32236.5|32196.5|1
1735043850000|2024-12-24 12:37:30|32239.4|32199.4|32239.4|32199.4|32239.4|32199.4|32239.4|32199.4|0
1735043860000|2024-12-24 12:37:40|32232.5|32212.5|32234.4|32214.4|32234.4|32214.4|32232.5|32212.5|0
1735043880000|2024-12-24 12:38:00|32239.4|32219.4|32259.4|32239.4|32266.9|32239.4|32239.4|32219.4|4
1735043900000|2024-12-24 12:38:20|32259.3|32239.3|32259.3|32239.3|32259.3|32239.3|32259.3|32239.3|0
1735043930000|2024-12-24 12:38:50|32270.9|32230.9|32280.9|32220.9|32280.9|32230.9|32269.3|32220.9|0
1735043940000|2024-12-24 12:39:00|32273.4|32233.4|32273.4|32233.4|32273.4|32233.4|32273.4|32233.4|0
1735043950000|2024-12-24 12:39:10|32276.5|32236.5|32278.1|32238.1|32278.1|32238.1|32276.5|32236.5|0
1735043970000|2024-12-24 12:39:30|32279.9|32239.9|32280.9|32240.9|32280.9|32240.9|32279.9|32239.9|0
1735044020000|2024-12-24 12:40:20|32281.8|32241.8|32295.9|32275.9|32295.9|32275.9|32273.4|32241.8|5
1735044030000|2024-12-24 12:40:30|32316.5|32276.5|32319.9|32279.9|32319.9|32279.9|32316.5|32276.5|31
1735044040000|2024-12-24 12:40:40|32320.9|32280.9|32319.9|32299.9|32320.9|32299.9|32319.9|32280.9|6
1735044060000|2024-12-24 12:41:00|32320.9|32300.9|32319.3|32299.3|32324.3|32304.3|32319.3|32299.3|5
1735044090000|2024-12-24 12:41:30|32316.2|32296.2|32313.4|32293.4|32316.2|32296.2|32313.4|32293.4|0
1735044110000|2024-12-24 12:41:50|32310.9|32290.9|32312.4|32292.4|32312.4|32292.4|32310.9|32290.9|3
1735044120000|2024-12-24 12:42:00|32317.8|32277.8|32319.3|32279.3|32319.3|32279.3|32317.8|32277.8|0
1735044150000|2024-12-24 12:42:30|32312.4|32292.4|32312.4|32292.4|32312.4|32292.4|32312.4|32292.4|0
1735044160000|2024-12-24 12:42:40|32311.5|32291.5|32308.4|32288.4|32311.5|32291.5|32308.4|32288.4|1
1735044170000|2024-12-24 12:42:50|32307.4|32287.4|32308.4|32288.4|32308.4|32288.4|32307.4|32287.4|1
1735044220000|2024-12-24 12:43:40|32315.9|32275.9|32315.9|32275.9|32315.9|32275.9|32315.9|32275.9|1
1735044240000|2024-12-24 12:44:00|32312.4|32272.4|32312.4|32272.4|32312.4|32272.4|32312.4|32272.4|0
1735044260000|2024-12-24 12:44:20|32320.9|32260.9|32318.4|32258.4|32320.9|32260.9|32318.4|32258.4|0
1735044330000|2024-12-24 12:45:30|32304.3|32264.3|32305.9|32265.9|32305.9|32265.9|32304.3|32264.3|1
1735044350000|2024-12-24 12:45:50|32307.4|32267.4|32305.9|32265.9|32307.4|32267.4|32305.9|32265.9|0
1735044360000|2024-12-24 12:46:00|32303.4|32263.4|32303.4|32263.4|32303.4|32263.4|32303.4|32263.4|0
1735044380000|2024-12-24 12:46:20|||||||||1
1735044390000|2024-12-24 12:46:30|32301.8|32261.8|32285.5|32245.5|32301.8|32261.8|32285.5|32245.5|7
1735044400000|2024-12-24 12:46:40|32284|32244|32286.8|32226.8|32286.8|32244|32279.9|32226.8|0
1735044410000|2024-12-24 12:46:50|32285.3|32225.3|32270.5|32210.5|32285.3|32226.5|32266.5|32210.5|1
1735044420000|2024-12-24 12:47:00|32265.9|32205.9|32252.4|32212.4|32265.9|32212.4|32252.4|32204|0
1735044440000|2024-12-24 12:47:20|32249.9|32209.9|32253.4|32193.4|32253.4|32209.9|32249.9|32193.4|0
1735044450000|2024-12-24 12:47:30|32248.7|32188.7|32244|32184|32248.7|32188.7|32244|32184|0
1735044460000|2024-12-24 12:47:40|32227.4|32187.4|32230.9|32170.9|32232.4|32187.4|32227.4|32169.9|0
1735044480000|2024-12-24 12:48:00|32229.9|32169.9|32229.9|32169.9|32232.4|32172.4|32229.9|32169.9|2
1735044490000|2024-12-24 12:48:10|32231.5|32171.5|32232.4|32172.4|32232.4|32172.4|32231.5|32171.5|0
1735044500000|2024-12-24 12:48:20|32230.9|32170.9|32232.4|32172.4|32232.4|32172.4|32230.9|32170.9|0
1735044510000|2024-12-24 12:48:30|32235.5|32175.5|32235.5|32175.5|32235.5|32175.5|32235.5|32175.5|1
1735044520000|2024-12-24 12:48:40|32240.3|32180.3|32240.3|32180.3|32240.3|32180.3|32240.3|32180.3|0
1735044530000|2024-12-24 12:48:50|32233.4|32193.4|32232.4|32192.4|32233.4|32193.4|32232.4|32192.4|0
1735044540000|2024-12-24 12:49:00|32233.4|32193.4|32228.4|32188.4|32233.4|32193.4|32228.4|32188.4|3
1735044550000|2024-12-24 12:49:10|32235.9|32175.9|32224.3|32184.3|32235.9|32184.3|32224.3|32175.9|0
1735044570000|2024-12-24 12:49:30|32223.4|32183.4|32229|32189|32235.9|32189|32223.4|32175.9|0
1735044580000|2024-12-24 12:49:40|32231.5|32191.5|32231.5|32191.5|32231.5|32191.5|32231.5|32191.5|0
1735044590000|2024-12-24 12:49:50|32232.4|32192.4|32232.4|32192.4|32232.4|32192.4|32232.4|32192.4|0
1735044610000|2024-12-24 12:50:10|32230.9|32190.9|32230.9|32190.9|32230.9|32190.9|32230.9|32190.9|0
1735044630000|2024-12-24 12:50:30|32224.9|32204.9|32248|32228|32253.4|32228|32224.9|32204.9|1
1735044640000|2024-12-24 12:50:40|32249.9|32229.9|32247.4|32227.4|32249.9|32229.9|32247.4|32227.4|1
1735044650000|2024-12-24 12:50:50|32249|32229|32247.4|32227.4|32249|32229|32247.4|32227.4|0
1735044660000|2024-12-24 12:51:00|32244.9|32224.9|32244.9|32224.9|32244.9|32224.9|32244.9|32224.9|1
1735044670000|2024-12-24 12:51:10|32243.4|32223.4|32237.4|32217.4|32243.4|32223.4|32237.4|32217.4|1
1735044680000|2024-12-24 12:51:20|32249|32209|32245.9|32225.9|32249.9|32225.9|32241.5|32209|1
1735044690000|2024-12-24 12:51:30|32248.4|32228.4|32248.4|32228.4|32248.4|32228.4|32248.4|32228.4|18
1735044700000|2024-12-24 12:51:40|32246.5|32226.5|32249|32209|32258.7|32226.5|32246.5|32198.7|2
1735044710000|2024-12-24 12:51:50|32249.9|32209.9|32249.9|32209.9|32249.9|32209.9|32249.9|32209.9|0
1735044720000|2024-12-24 12:52:00|32234.9|32214.9|32219.9|32179.9|32247.1|32214.9|32213.3|32179.9|2
1735044730000|2024-12-24 12:52:10|32209.3|32189.3|32215.8|32175.8|32216.8|32189.3|32209.3|32175.8|0
1735044750000|2024-12-24 12:52:30|32217.4|32177.4|32217.4|32177.4|32217.4|32177.4|32217.4|32177.4|2
1735044760000|2024-12-24 12:52:40|32218.3|32178.3|32218.3|32178.3|32218.3|32178.3|32218.3|32178.3|0
1735044770000|2024-12-24 12:52:50|32230.8|32170.8|32224.9|32184.9|32230.8|32184.9|32222.4|32170.8|0
1735044780000|2024-12-24 12:53:00|32223.3|32183.3|32222.4|32182.4|32223.3|32183.3|32222.4|32182.4|0
1735044800000|2024-12-24 12:53:20|32221.4|32181.4|32229.9|32169.9|32229.9|32181.4|32218.3|32169.9|0
1735044840000|2024-12-24 12:54:00|32230.8|32170.8|32230.8|32170.8|32230.8|32170.8|32230.8|32170.8|0
1735044850000|2024-12-24 12:54:10|32219.3|32179.3|32217.4|32177.4|32219.3|32179.3|32217.4|32177.4|0
1735044860000|2024-12-24 12:54:20|32218.3|32178.3|32218.3|32178.3|32218.3|32178.3|32218.3|32178.3|0
1735044880000|2024-12-24 12:54:40|32214.3|32194.3|32227.4|32187.4|32227.4|32194.3|32214.3|32187.4|2
1735044900000|2024-12-24 12:55:00|32223|32203|32225.8|32205.8|32225.8|32205.8|32223|32203|1
1735044920000|2024-12-24 12:55:20|32224.9|32184.9|32231.8|32171.8|32231.8|32184.9|32223.3|32171.8|1
1735044940000|2024-12-24 12:55:40|32223.3|32183.3|32223.3|32183.3|32223.3|32183.3|32223.3|32183.3|0
1735045000000|2024-12-24 12:56:40|||||||||7
1735045020000|2024-12-24 12:57:00|32221.4|32181.4|32224.9|32184.9|32224.9|32184.9|32221.4|32181.4|2
1735045030000|2024-12-24 12:57:10|32231.1|32191.1|32224.5|32204.5|32233|32204.5|32224.5|32191.1|1
1735045040000|2024-12-24 12:57:20|32225.5|32205.5|32249.5|32209.5|32255.5|32209.5|32225.5|32195.5|6
1735045070000|2024-12-24 12:57:50|32265.5|32205.5|32265.5|32205.5|32265.5|32205.5|32265.5|32205.5|0
1735045110000|2024-12-24 12:58:30|32267|32207|32269.9|32209.9|32269.9|32209.9|32267|32207|0
1735045120000|2024-12-24 12:58:40|32270.8|32210.8|32270.8|32210.8|32270.8|32210.8|32270.8|32210.8|0
1735045140000|2024-12-24 12:59:00|32263.3|32223.3|32274.9|32214.9|32274.9|32223.3|32263.3|32214.9|0
1735045190000|2024-12-24 12:59:50|32266.4|32226.4|32268|32228|32268|32228|32266.4|32226.4|0
1735045200000|2024-12-24 13:00:00|32269.9|32229.9|32222.7|32162.7|32269.9|32229.9|32222.7|32162.7|38
1735045210000|2024-12-24 13:00:10|32219.9|32159.9|32219.9|32159.9|32219.9|32159.9|32219.9|32159.9|3
1735045220000|2024-12-24 13:00:20|32224.3|32184.3|32217.4|32197.4|32224.3|32197.4|32217.4|32184.3|0
1735045230000|2024-12-24 13:00:30|32218.3|32198.3|32231.4|32191.4|32231.4|32198.3|32218.3|32191.4|0
1735045240000|2024-12-24 13:00:40|32232.4|32192.4|32235.8|32175.8|32235.8|32192.4|32230.8|32175.8|1
1735045250000|2024-12-24 13:00:50|32224.3|32184.3|32226.8|32186.8|32226.8|32186.8|32224.3|32184.3|0
1735045260000|2024-12-24 13:01:00|32225.8|32185.8|32225.8|32185.8|32225.8|32185.8|32225.8|32185.8|2
1735045270000|2024-12-24 13:01:10|32226.8|32186.8|32226.8|32186.8|32226.8|32186.8|32226.8|32186.8|0
1735045280000|2024-12-24 13:01:20|32229.3|32189.3|32229.3|32189.3|32229.3|32189.3|32229.3|32189.3|0
1735045290000|2024-12-24 13:01:30|||||||||1
1735045310000|2024-12-24 13:01:50|32240.8|32180.8|32238.3|32198.3|32244.9|32198.3|32238.3|32180.8|0
1735045320000|2024-12-24 13:02:00|32219|32199|32216.9|32176.9|32219|32199|32212.8|32176.9|7
1735045330000|2024-12-24 13:02:10|32218.4|32178.4|32218.4|32178.4|32218.4|32178.4|32218.4|32178.4|0
1735045350000|2024-12-24 13:02:30|32215.9|32175.9|32214.3|32174.3|32215.9|32175.9|32214.3|32174.3|1
1735045360000|2024-12-24 13:02:40|32210.2|32170.2|32210.6|32150.6|32210.6|32170.2|32204.6|32150.6|18
1735045370000|2024-12-24 13:02:50|32195.6|32155.6|32171.8|32111.8|32195.6|32155.6|32171.8|32111.8|11
1735045380000|2024-12-24 13:03:00|32160.2|32120.2|32159.6|32119.6|32160.2|32120.2|32158.7|32118.7|2
1735045390000|2024-12-24 13:03:10|32158.7|32118.7|32158.7|32118.7|32158.7|32118.7|32158.7|32118.7|0
1735045400000|2024-12-24 13:03:20|32156.5|32096.5|32139.9|32079.9|32156.5|32096.5|32134|32079.9|9
1735045430000|2024-12-24 13:03:50|32139|32079|32139|32079|32139|32079|32139|32079|6
1735045460000|2024-12-24 13:04:20|32148.3|32088.3|32148.3|32108.3|32153|32108.3|32146.4|32088.3|3
1735045470000|2024-12-24 13:04:30|32149.2|32109.2|32150.2|32110.2|32150.2|32110.2|32149.2|32109.2|0
1735045480000|2024-12-24 13:04:40|32151.1|32111.1|32151.1|32111.1|32151.1|32111.1|32151.1|32111.1|0
1735045490000|2024-12-24 13:04:50|32165.2|32105.2|32169.2|32109.2|32169.2|32109.2|32165.2|32105.2|4
1735045500000|2024-12-24 13:05:00|32170.2|32110.2|32178.3|32138.3|32178.3|32138.3|32170.2|32110.2|0
1735045510000|2024-12-24 13:05:10|32180.2|32140.2|32180.2|32140.2|32192.7|32140.2|32180.2|32131.7|2
1735045530000|2024-12-24 13:05:30|32179.2|32139.2|32177.7|32137.7|32179.2|32139.2|32177.7|32137.7|0
1735045540000|2024-12-24 13:05:40|32179.2|32139.2|32179.2|32139.2|32190.8|32139.2|32179.2|32130.8|0
1735045550000|2024-12-24 13:05:50|32177.3|32137.3|32177.3|32137.3|32177.3|32137.3|32177.3|32137.3|0
1735045570000|2024-12-24 13:06:10|32175.8|32135.8|32163.3|32143.3|32175.8|32143.3|32163.3|32135.8|1
1735045600000|2024-12-24 13:06:40|32180.8|32140.8|32181.7|32141.7|32182.3|32142.3|32179.2|32139.2|3
1735045610000|2024-12-24 13:06:50|32180.8|32140.8|32180.8|32140.8|32180.8|32152.3|32172.3|32140.8|0
1735045620000|2024-12-24 13:07:00|32169.2|32149.2|32169.2|32149.2|32169.2|32149.2|32169.2|32149.2|0
1735045630000|2024-12-24 13:07:10|32168.3|32148.3|32175.8|32135.8|32176.7|32148.3|32168.3|32135.8|0
1735045640000|2024-12-24 13:07:20|32164.2|32144.2|32164.2|32144.2|32164.2|32144.2|32164.2|32144.2|0
1735045650000|2024-12-24 13:07:30|32160.8|32140.8|32158.9|32138.9|32160.8|32140.8|32158.9|32138.9|1
1735045660000|2024-12-24 13:07:40|32157.3|32137.3|32151.7|32091.7|32157.3|32137.3|32144.2|32091.7|11
1735045670000|2024-12-24 13:07:50|32137.7|32097.7|32137.7|32097.7|32137.7|32097.7|32137.7|32097.7|4
1735045680000|2024-12-24 13:08:00|32138.6|32098.6|32142.7|32102.7|32142.7|32112.7|32130.2|32098.6|6
1735045690000|2024-12-24 13:08:10|32135.2|32115.2|32135.2|32115.2|32135.2|32115.2|32135.2|32115.2|1
1735045700000|2024-12-24 13:08:20|32140.2|32120.2|32148.3|32128.3|32148.3|32128.3|32140.2|32120.2|0
1735045710000|2024-12-24 13:08:30|32150.8|32130.8|32159.2|32139.2|32159.2|32139.2|32150.8|32130.8|0
1735045720000|2024-12-24 13:08:40|32158.3|32138.3|32158.3|32138.3|32158.3|32138.3|32158.3|32138.3|0
1735045730000|2024-12-24 13:08:50|32159.2|32139.2|32158.3|32138.3|32159.2|32139.2|32158.3|32138.3|0
1735045740000|2024-12-24 13:09:00|32170.8|32130.8|32170.8|32130.8|32170.8|32130.8|32170.8|32130.8|1
1735045750000|2024-12-24 13:09:10|32169.8|32129.8|32169.8|32129.8|32169.8|32129.8|32169.8|32129.8|1
1735045800000|2024-12-24 13:10:00|||||||||1
1735045810000|2024-12-24 13:10:10|||||||||1
1735045830000|2024-12-24 13:10:30|32163.3|32143.3|32180.4|32140.4|32188.9|32143.3|32163.3|32128.9|13
1735045840000|2024-12-24 13:10:40|32181.4|32141.4|32181.4|32141.4|32192.9|32141.4|32181.4|32132.9|1
1735045850000|2024-12-24 13:10:50|32183.3|32143.3|32210.2|32150.2|32210.2|32150.2|32183.3|32143.3|1
1735045860000|2024-12-24 13:11:00|32226|32166|32227.6|32167.6|32227.6|32167.6|32226|32166|2
1735045870000|2024-12-24 13:11:10|32228.5|32168.5|32228.5|32168.5|32228.5|32168.5|32228.5|32168.5|0
1735045880000|2024-12-24 13:11:20|||||||||1
1735045890000|2024-12-24 13:11:30|32230.4|32170.4|32230.4|32170.4|32230.4|32170.4|32230.4|32170.4|0
1735045910000|2024-12-24 13:11:50|32238.5|32178.5|32249.8|32189.8|32251.4|32191.4|32238.5|32178.5|1
1735045930000|2024-12-24 13:12:10|32250.8|32190.8|32250.8|32190.8|32250.8|32190.8|32250.8|32190.8|0
1735045940000|2024-12-24 13:12:20|32249.8|32189.8|32238.3|32198.3|32249.8|32198.3|32238.3|32189.8|1
1735045950000|2024-12-24 13:12:30|32236.4|32196.4|32236.4|32196.4|32236.4|32196.4|32236.4|32196.4|0
1735045960000|2024-12-24 13:12:40|32237.9|32197.9|32237.9|32197.9|32237.9|32197.9|32237.9|32197.9|0
1735045970000|2024-12-24 13:12:50|32237|32197|32237|32197|32237|32197|32237|32197|0
1735045980000|2024-12-24 13:13:00|32229.5|32209.5|32229.5|32209.5|32231|32211|32229.5|32209.5|2
1735045990000|2024-12-24 13:13:10|32231|32211|32231|32211|32231|32211|32229.5|32209.5|0
1735046000000|2024-12-24 13:13:20|||||||||1
1735046020000|2024-12-24 13:13:40|32245.7|32205.7|32255.4|32215.4|32255.4|32215.4|32245.7|32205.7|1
1735046030000|2024-12-24 13:13:50|32256.4|32216.4|32262.6|32222.6|32270.1|32222.6|32256.4|32207.9|2
1735046040000|2024-12-24 13:14:00|32263.5|32223.5|32265.1|32225.1|32265.1|32225.1|32263.5|32223.5|0
1735046050000|2024-12-24 13:14:10|||||||||1
1735046080000|2024-12-24 13:14:40|32266|32226|32258.5|32238.5|32266|32238.5|32257.6|32226|1
1735046100000|2024-12-24 13:15:00|32261|32241|32262.6|32242.6|32262.6|32242.6|32258.5|32238.5|2
1735046120000|2024-12-24 13:15:20|32261.6|32241.6|32280.1|32260.1|32280.1|32260.1|32261.6|32235.7|4
1735046150000|2024-12-24 13:15:50|32281|32261|32282.6|32262.6|32282.6|32262.6|32281|32261|1
1735046170000|2024-12-24 13:16:10|32287.6|32267.6|32292|32272|32292|32272|32287.6|32267.6|2
1735046180000|2024-12-24 13:16:20|32292.6|32272.6|32344.1|32324.1|32344.1|32324.1|32292.6|32272.6|21
1735046190000|2024-12-24 13:16:30|32345.1|32325.1|32345.1|32325.1|32345.1|32325.1|32345.1|32325.1|0
1735046200000|2024-12-24 13:16:40|32341.6|32321.6|32348.2|32308.2|32350.1|32321.6|32341.6|32306.6|1
1735046230000|2024-12-24 13:17:10|||||||||1
1735046240000|2024-12-24 13:17:20|32336.6|32316.6|32336.6|32316.6|32336.6|32316.6|32336.6|32316.6|2
1735046250000|2024-12-24 13:17:30|32335.7|32315.7|32335.7|32315.7|32335.7|32315.7|32335.7|32315.7|0
1735046260000|2024-12-24 13:17:40|32334.1|32314.1|32334.1|32314.1|32334.1|32314.1|32334.1|32314.1|2
1735046270000|2024-12-24 13:17:50|32332.6|32312.6|32331.6|32311.6|32332.6|32312.6|32331.6|32311.6|1
1735046280000|2024-12-24 13:18:00|32333.2|32313.2|32352.6|32312.6|32352.6|32314.1|32333.2|32312.6|1
1735046290000|2024-12-24 13:18:10|32355.7|32315.7|32355.7|32315.7|32355.7|32315.7|32355.7|32315.7|0
1735046300000|2024-12-24 13:18:20|32354.1|32314.1|32354.1|32314.1|32354.1|32314.1|32354.1|32314.1|0
1735046310000|2024-12-24 13:18:30|32341.6|32321.6|32341.6|32321.6|32341.6|32321.6|32341.6|32321.6|1
1735046330000|2024-12-24 13:18:50|32344.1|32324.1|32340.7|32320.7|32344.1|32324.1|32340.7|32320.7|1
1735046350000|2024-12-24 13:19:10|32342.2|32322.2|32369.7|32349.7|32378.4|32352.2|32342.2|32318.4|30
1735046360000|2024-12-24 13:19:20|32381.3|32341.3|32376.9|32356.9|32385.3|32356.9|32373.8|32341.3|0
1735046370000|2024-12-24 13:19:30|32377.8|32357.8|32393.7|32373.7|32403.1|32375.6|32377.8|32357.8|36
1735046380000|2024-12-24 13:19:40|32402.2|32362.2|32404.7|32384.7|32406.2|32384.7|32393.7|32362.2|4
1735046390000|2024-12-24 13:19:50|32402.2|32382.2|32404.7|32384.7|32404.7|32384.7|32402.2|32382.2|0
1735046400000|2024-12-24 13:20:00|32406.2|32386.2|32432.2|32412.2|32432.2|32412.2|32406.2|32386.2|9
1735046410000|2024-12-24 13:20:10|32439.9|32419.9|32432.2|32412.2|32444.7|32424.7|32432.2|32412.2|5
1735046420000|2024-12-24 13:20:20|32433.7|32413.7|32435.3|32415.3|32435.3|32415.3|32432.2|32412.2|0
1735046430000|2024-12-24 13:20:30|32436.2|32416.2|32432.2|32412.2|32436.2|32416.2|32432.2|32412.2|4
1735046440000|2024-12-24 13:20:40|32427.5|32407.5|32425.6|32405.6|32436|32407.5|32425.6|32394.1|0
1735046460000|2024-12-24 13:21:00|32432.2|32392.2|32432.2|32392.2|32432.2|32392.2|32432.2|32392.2|2
1735046470000|2024-12-24 13:21:10|32424.7|32404.7|32411.2|32371.2|32432.2|32404.7|32411.2|32364.3|16
1735046480000|2024-12-24 13:21:20|32398.7|32378.7|32400.3|32380.3|32401.2|32381.2|32398.7|32378.7|0
1735046490000|2024-12-24 13:21:30|32398.7|32378.7|32398.7|32378.7|32401.2|32381.2|32398.7|32378.7|1
1735046500000|2024-12-24 13:21:40|32411.2|32371.2|32387.2|32347.2|32411.2|32379.7|32379.4|32347.2|3
1735046510000|2024-12-24 13:21:50|32378.7|32358.7|32382.2|32322.2|32387.2|32358.7|32372.8|32322.2|2
1735046520000|2024-12-24 13:22:00|32380.6|32320.6|32366.2|32326.2|32380.6|32327.5|32362.2|32312.2|2
1735046540000|2024-12-24 13:22:20|32367.2|32327.2|32372.8|32332.8|32373.7|32339.7|32358.7|32327.2|4
1735046550000|2024-12-24 13:22:30|32387.4|32327.4|32391.2|32351.2|32391.2|32351.2|32387.4|32327.4|2
1735046560000|2024-12-24 13:22:40|32385|32345|32387.2|32327.2|32388.1|32345|32378.7|32327.2|0
1735046570000|2024-12-24 13:22:50|32379.7|32339.7|32388.1|32328.1|32388.1|32339.7|32379.7|32328.1|0
1735046580000|2024-12-24 13:23:00|32387.2|32327.2|32387.2|32327.2|32387.2|32327.2|32387.2|32327.2|1
1735046600000|2024-12-24 13:23:20|32378.7|32338.7|32379.7|32339.7|32379.7|32339.7|32378.7|32338.7|0
1735046620000|2024-12-24 13:23:40|32377.8|32337.8|32372.8|32352.8|32380.3|32352.8|32372.8|32337.8|1
1735046640000|2024-12-24 13:24:00|||||||||1
1735046670000|2024-12-24 13:24:30|32373.7|32353.7|32373.7|32353.7|32373.7|32353.7|32373.7|32353.7|0
1735046680000|2024-12-24 13:24:40|||||||||1
1735046690000|2024-12-24 13:24:50|32368.7|32348.7|32358.1|32338.1|32368.7|32348.7|32358.1|32338.1|1
1735046700000|2024-12-24 13:25:00|32357.2|32337.2|32376.2|32336.2|32376.2|32346.8|32347.2|32327.2|1
1735046710000|2024-12-24 13:25:10|32367.8|32347.8|32376.2|32336.2|32376.2|32347.8|32367.8|32336.2|0
1735046730000|2024-12-24 13:25:30|32367.8|32347.8|32376.2|32336.2|32377.2|32348.7|32367.8|32336.2|0
1735046740000|2024-12-24 13:25:40|32364.7|32344.7|32364.7|32344.7|32364.7|32344.7|32364.7|32344.7|0
1735046760000|2024-12-24 13:26:00|32363.1|32343.1|32362.2|32342.2|32363.1|32343.1|32362.2|32342.2|5
1735046770000|2024-12-24 13:26:10|||||||||2
1735046820000|2024-12-24 13:27:00|||||||||1
1735046850000|2024-12-24 13:27:30|32360.6|32340.6|32362.2|32342.2|32362.2|32342.2|32360.6|32340.6|1
1735046860000|2024-12-24 13:27:40|32372.2|32352.2|32372.2|32352.2|32372.2|32352.2|32372.2|32352.2|2
1735046880000|2024-12-24 13:28:00|32376.2|32356.2|32378.1|32358.1|32378.1|32358.1|32376.2|32356.2|5
1735046890000|2024-12-24 13:28:10|32382.2|32362.2|32380.6|32360.6|32382.2|32362.2|32380.6|32360.6|1
1735046910000|2024-12-24 13:28:30|32378.1|32358.1|32378.1|32358.1|32378.1|32358.1|32378.1|32358.1|2
1735046940000|2024-12-24 13:29:00|32379.1|32359.1|32379.1|32359.1|32379.1|32359.1|32379.1|32359.1|1
1735046960000|2024-12-24 13:29:20|32378.1|32358.1|32378.1|32358.1|32378.1|32358.1|32378.1|32358.1|0
1735046970000|2024-12-24 13:29:30|32381.2|32361.2|32382.2|32362.2|32382.2|32362.2|32381.2|32361.2|0
1735046990000|2024-12-24 13:29:50|32387.2|32367.2|32404.7|32384.7|32412.2|32384.7|32387.2|32363.4|6
1735047000000|2024-12-24 13:30:00|32403.7|32383.7|32451.2|32411.2|32451.2|32419.7|32403.7|32383.7|10
1735047010000|2024-12-24 13:30:10|||||||||1
1735047020000|2024-12-24 13:30:20|32439.7|32419.7|32439.7|32419.7|32439.7|32419.7|32439.7|32419.7|1
1735047030000|2024-12-24 13:30:30|32434.1|32414.1|32436.2|32396.2|32436.2|32414.1|32425.3|32396.2|9
1735047040000|2024-12-24 13:30:40|32427.8|32407.8|32428.7|32408.7|32428.7|32408.7|32427.8|32407.8|0
1735047050000|2024-12-24 13:30:50|32437.2|32397.2|32427.8|32407.8|32437.2|32407.8|32427.8|32397.2|1
1735047060000|2024-12-24 13:31:00|32428.7|32408.7|32441.2|32421.2|32441.2|32421.2|32427.8|32397.2|3
1735047070000|2024-12-24 13:31:10|32444.3|32424.3|32461.8|32441.8|32467.2|32441.8|32444.3|32424.3|1
1735047080000|2024-12-24 13:31:20|32463.7|32443.7|32481.2|32441.2|32481.2|32451.2|32463.7|32441.2|3
1735047090000|2024-12-24 13:31:30|32477.1|32437.1|32468.7|32448.7|32477.1|32448.7|32468.7|32437.1|5
1735047100000|2024-12-24 13:31:40|32467.1|32447.1|32467.1|32447.1|32467.1|32447.1|32467.1|32447.1|0
1735047110000|2024-12-24 13:31:50|||||||||1
1735047120000|2024-12-24 13:32:00|||||||||1
1735047150000|2024-12-24 13:32:30|32462.7|32442.7|32439.6|32419.6|32462.7|32442.7|32439.6|32419.6|5
1735047160000|2024-12-24 13:32:40|32433.4|32413.4|32432.1|32412.1|32433.4|32413.4|32430.6|32410.6|0
1735047170000|2024-12-24 13:32:50|32433.7|32413.7|32437.1|32417.1|32437.1|32417.1|32433.7|32413.7|1
1735047180000|2024-12-24 13:33:00|32442.1|32422.1|32442.1|32422.1|32442.1|32422.1|32442.1|32422.1|4
1735047190000|2024-12-24 13:33:10|32445.2|32425.2|32447.1|32427.1|32447.1|32427.1|32445.2|32425.2|0
1735047210000|2024-12-24 13:33:30|32451.2|32431.2|32460.2|32440.2|32468.3|32440.2|32451.2|32427.4|6
1735047220000|2024-12-24 13:33:40|32462.1|32442.1|32462.1|32442.1|32462.1|32442.1|32462.1|32442.1|0
1735047230000|2024-12-24 13:33:50|32454.6|32434.6|32444.6|32424.6|32455|32434.6|32444.6|32413.1|5
1735047240000|2024-12-24 13:34:00|32449.4|32429.4|32454|32434|32454|32434|32449.4|32429.4|5
1735047250000|2024-12-24 13:34:10|32455.6|32435.6|32457.5|32437.5|32457.5|32437.5|32455.6|32435.6|1
1735047270000|2024-12-24 13:34:30|||||||||1
1735047280000|2024-12-24 13:34:40|32464.6|32444.6|32467.1|32447.1|32467.1|32447.1|32464.6|32444.6|6
1735047290000|2024-12-24 13:34:50|32479.6|32459.6|32479.6|32459.6|32479.6|32459.6|32479.6|32459.6|4
1735047300000|2024-12-24 13:35:00|32484.6|32464.6|32485.6|32465.6|32487.1|32467.1|32484.6|32464.6|6
1735047310000|2024-12-24 13:35:10|32482.1|32462.1|32477.1|32457.1|32482.1|32462.1|32477.1|32457.1|1
1735047320000|2024-12-24 13:35:20|32472.1|32452.1|32469.6|32449.6|32472.1|32452.1|32469.6|32449.6|1
1735047330000|2024-12-24 13:35:30|32471.2|32451.2|32471.2|32451.2|32471.2|32451.2|32471.2|32451.2|0
1735047340000|2024-12-24 13:35:40|32472.1|32452.1|32472.1|32452.1|32472.1|32452.1|32472.1|32452.1|0
1735047360000|2024-12-24 13:36:00|32473.7|32453.7|32477.7|32457.7|32486.2|32458.7|32473.7|32445.2|3
1735047370000|2024-12-24 13:36:10|32478.7|32458.7|32478.7|32458.7|32478.7|32458.7|32478.7|32458.7|0
1735047380000|2024-12-24 13:36:20|32480.2|32460.2|32482.1|32462.1|32482.1|32462.1|32480.2|32460.2|1
1735047390000|2024-12-24 13:36:30|32483.7|32463.7|32487.1|32467.1|32487.1|32467.1|32483.7|32463.7|0
1735047400000|2024-12-24 13:36:40|32488.7|32468.7|32486.2|32466.2|32488.7|32468.7|32486.2|32466.2|1
1735047420000|2024-12-24 13:37:00|32484.6|32464.6|32484.6|32464.6|32484.6|32464.6|32484.6|32464.6|1
1735047430000|2024-12-24 13:37:10|32483.7|32463.7|32483.7|32463.7|32483.7|32463.7|32483.7|32463.7|0
1735047460000|2024-12-24 13:37:40|32486.2|32466.2|32486.2|32466.2|32486.2|32466.2|32486.2|32466.2|6
1735047480000|2024-12-24 13:38:00|32487.7|32467.7|32495.8|32475.8|32495.8|32475.8|32487.7|32467.7|10
1735047490000|2024-12-24 13:38:10|32499.6|32479.6|32498.3|32478.3|32503.7|32483.7|32498.3|32478.3|9
1735047520000|2024-12-24 13:38:40|32499.3|32479.3|32498.3|32478.3|32499.3|32479.3|32498.3|32478.3|1
1735047530000|2024-12-24 13:38:50|32488.9|32468.9|32488.9|32468.9|32488.9|32468.9|32488.9|32468.9|0
1735047540000|2024-12-24 13:39:00|32488|32468|32485.5|32465.5|32488|32468|32485.5|32465.5|1
1735047550000|2024-12-24 13:39:10|32491.8|32471.8|32491.8|32471.8|32491.8|32471.8|32491.8|32471.8|3
1735047560000|2024-12-24 13:39:20|32494.3|32474.3|32495.8|32475.8|32495.8|32475.8|32494.3|32474.3|0
1735047570000|2024-12-24 13:39:30|||||||||3
1735047600000|2024-12-24 13:40:00|32498.3|32478.3|32494.9|32474.9|32499.9|32479.9|32494.9|32474.9|2
1735047610000|2024-12-24 13:40:10|32497.4|32477.4|32497.4|32477.4|32497.4|32477.4|32497.4|32477.4|1
1735047640000|2024-12-24 13:40:40|32499.9|32479.9|32502.4|32482.4|32502.4|32482.4|32499.9|32479.9|5
1735047650000|2024-12-24 13:40:50|32505.2|32485.2|32513.3|32493.3|32513.3|32493.3|32505.2|32485.2|2
1735047660000|2024-12-24 13:41:00|32514.3|32494.3|32518.3|32498.3|32518.3|32498.3|32514.3|32494.3|0
1735047670000|2024-12-24 13:41:10|32531.4|32491.4|32531.4|32491.4|32531.4|32491.4|32531.4|32491.4|2
1735047680000|2024-12-24 13:41:20|32528|32508|32530.8|32510.8|32530.8|32510.8|32528|32508|3
1735047690000|2024-12-24 13:41:30|32533.3|32513.3|32533.3|32513.3|32533.3|32513.3|32533.3|32513.3|0
1735047700000|2024-12-24 13:41:40|32545.8|32525.8|32545.8|32525.8|32545.8|32525.8|32545.8|32525.8|0
1735047710000|2024-12-24 13:41:50|||||||||2
1735047720000|2024-12-24 13:42:00|32544.3|32524.3|32549.3|32529.3|32549.3|32529.3|32544.3|32524.3|13
1735047730000|2024-12-24 13:42:10|32546.8|32526.8|32547.4|32527.4|32547.4|32527.4|32544.3|32524.3|0
1735047740000|2024-12-24 13:42:20|32545.8|32525.8|32545.8|32525.8|32545.8|32525.8|32545.8|32525.8|0
1735047750000|2024-12-24 13:42:30|32544.3|32524.3|32543.3|32523.3|32544.3|32524.3|32543.3|32523.3|0
1735047760000|2024-12-24 13:42:40|32542.4|32522.4|32537.4|32517.4|32542.4|32522.4|32537.4|32517.4|4
1735047770000|2024-12-24 13:42:50|32541.2|32481.2|32512.7|32492.7|32541.2|32492.7|32512.7|32481.2|2
1735047780000|2024-12-24 13:43:00|32509.6|32489.6|32492.7|32472.7|32509.6|32489.6|32492.7|32472.7|12
1735047800000|2024-12-24 13:43:20|32491.8|32471.8|32496.2|32456.2|32496.2|32471.8|32491.8|32456.2|7
1735047810000|2024-12-24 13:43:30|32495.2|32455.2|32483.1|32463.1|32496.2|32463.1|32483.1|32455.2|3
1735047820000|2024-12-24 13:43:40|32482.1|32462.1|32473.7|32453.7|32482.1|32462.1|32473.7|32453.7|7
1735047840000|2024-12-24 13:44:00|32485.2|32465.2|32491.1|32471.1|32492.1|32472.1|32485.2|32465.2|2
1735047850000|2024-12-24 13:44:10|||||||||1
1735047860000|2024-12-24 13:44:20|32489.6|32469.6|32489.6|32469.6|32489.6|32469.6|32489.6|32469.6|5
1735047870000|2024-12-24 13:44:30|32484.9|32464.9|32482.1|32462.1|32484.9|32464.9|32482.1|32462.1|0
1735047890000|2024-12-24 13:44:50|32474.6|32454.6|32473.6|32453.6|32474.6|32454.6|32473.6|32453.6|2
1735047900000|2024-12-24 13:45:00|32472.1|32452.1|32458.6|32438.6|32472.1|32452.1|32458.6|32438.6|12
1735047910000|2024-12-24 13:45:10|32466.1|32426.1|32466.1|32446.1|32466.1|32446.1|32454.6|32426.1|4
1735047920000|2024-12-24 13:45:20|32463.6|32443.6|32463.6|32443.6|32463.6|32443.6|32463.6|32443.6|0
1735047930000|2024-12-24 13:45:30|||||||||1
1735047940000|2024-12-24 13:45:40|32460.5|32440.5|32458.6|32438.6|32460.5|32440.5|32458.6|32438.6|0
1735047950000|2024-12-24 13:45:50|32455.2|32435.2|32453.6|32433.6|32455.2|32435.2|32453.6|32433.6|20
1735047960000|2024-12-24 13:46:00|32452.7|32432.7|32427.1|32407.1|32452.7|32432.7|32427.1|32407.1|6
1735047970000|2024-12-24 13:46:10|32424.6|32404.6|32418|32398|32424.6|32404.6|32418|32398|3
1735047980000|2024-12-24 13:46:20|32422.1|32402.1|32424.6|32404.6|32424.6|32404.6|32422.1|32402.1|3
1735048030000|2024-12-24 13:47:10|||||||||1
1735048040000|2024-12-24 13:47:20|32427.1|32407.1|32428|32408|32428|32408|32427.1|32407.1|3
1735048050000|2024-12-24 13:47:30|32429.6|32409.6|32429.6|32409.6|32429.6|32409.6|32429.6|32409.6|0
1735048060000|2024-12-24 13:47:40|32433.6|32413.6|32432.1|32412.1|32433.6|32413.6|32432.1|32412.1|2
1735048080000|2024-12-24 13:48:00|32431.1|32411.1|32431.1|32411.1|32431.1|32411.1|32431.1|32411.1|1
1735048110000|2024-12-24 13:48:30|32429.6|32409.6|32429.6|32409.6|32429.6|32409.6|32429.6|32409.6|3
1735048120000|2024-12-24 13:48:40|32424.6|32404.6|32419.6|32399.6|32424.6|32404.6|32419.6|32399.6|1
1735048140000|2024-12-24 13:49:00|32417.1|32397.1|32413.6|32393.6|32420.2|32397.1|32399.6|32379.6|11
1735048150000|2024-12-24 13:49:10|32413|32393|32415.5|32395.5|32415.5|32395.5|32413|32393|1
1735048160000|2024-12-24 13:49:20|32414|32394|32413|32393|32414|32394|32413|32393|1
1735048170000|2024-12-24 13:49:30|||||||||1
1735048180000|2024-12-24 13:49:40|32418|32398|32418|32398|32418|32398|32418|32398|2
1735048200000|2024-12-24 13:50:00|32420.5|32400.5|32424.6|32404.6|32424.6|32404.6|32420.5|32400.5|0
1735048210000|2024-12-24 13:50:10|32425.5|32405.5|32425.5|32405.5|32425.5|32405.5|32425.5|32405.5|0
1735048240000|2024-12-24 13:50:40|32440.2|32400.2|32440.2|32400.2|32440.2|32400.2|32440.2|32400.2|1
1735048250000|2024-12-24 13:50:50|32446.1|32406.1|32447.1|32407.1|32449.6|32409.6|32446.1|32406.1|2
1735048260000|2024-12-24 13:51:00|32434.6|32414.6|32434.6|32414.6|32434.6|32414.6|32434.6|32414.6|2
1735048270000|2024-12-24 13:51:10|32433.6|32413.6|32433.6|32413.6|32433.6|32413.6|32433.6|32413.6|0
1735048280000|2024-12-24 13:51:20|32440.2|32400.2|32437.7|32397.7|32440.2|32400.2|32437.7|32397.7|0
1735048290000|2024-12-24 13:51:30|32424.6|32404.6|32424.6|32404.6|32424.6|32404.6|32424.6|32404.6|0
1735048300000|2024-12-24 13:51:40|32423.6|32403.6|32423.6|32403.6|32423.6|32403.6|32423.6|32403.6|0
1735048320000|2024-12-24 13:52:00|32425.2|32405.2|32423.6|32403.6|32425.2|32405.2|32423.6|32403.6|1
1735048330000|2024-12-24 13:52:10|32427.1|32407.1|32434.6|32414.6|32434.6|32414.6|32427.1|32407.1|3
1735048340000|2024-12-24 13:52:20|32436.1|32416.1|32434.6|32414.6|32436.1|32416.1|32434.6|32414.6|1
1735048430000|2024-12-24 13:53:50|32436.1|32416.1|32442.7|32422.7|32442.7|32422.7|32436.1|32416.1|1
1735048450000|2024-12-24 13:54:10|32440.2|32420.2|32440.2|32420.2|32440.2|32420.2|32440.2|32420.2|0
1735048470000|2024-12-24 13:54:30|32441.7|32421.7|32455.2|32415.2|32455.2|32426.7|32441.7|32415.2|3
1735048480000|2024-12-24 13:54:40|32446.7|32426.7|32439.6|32419.6|32455.2|32426.7|32439.6|32415.2|2
1735048490000|2024-12-24 13:54:50|32451.1|32411.1|32451.1|32411.1|32451.1|32411.1|32451.1|32411.1|0
1735048500000|2024-12-24 13:55:00|32454.2|32414.2|32448.6|32428.6|32460.2|32428.6|32448.6|32414.2|1
1735048520000|2024-12-24 13:55:20|32447.1|32427.1|32447.1|32427.1|32447.1|32427.1|32447.1|32427.1|1
1735048560000|2024-12-24 13:56:00|32445.5|32425.5|32447.1|32427.1|32447.1|32427.1|32445.5|32425.5|0
1735048580000|2024-12-24 13:56:20|32443.9|32423.9|32441.4|32421.4|32443.9|32423.9|32441.4|32421.4|16
1735048590000|2024-12-24 13:56:30|32440.5|32420.5|32440.5|32420.5|32440.5|32420.5|32440.5|32420.5|2
1735048600000|2024-12-24 13:56:40|32438|32418|32438|32418|32438|32418|32438|32418|2
1735048610000|2024-12-24 13:56:50|32435.5|32415.5|32483.9|32423.9|32483.9|32438|32435.5|32403|3
1735048640000|2024-12-24 13:57:20|32480.1|32420.1|32480.1|32420.1|32480.1|32420.1|32480.1|32420.1|0
1735048660000|2024-12-24 13:57:40|32453.9|32433.9|32450.5|32430.5|32453.9|32433.9|32450.5|32430.5|0
1735048670000|2024-12-24 13:57:50|32448.9|32428.9|32453|32433|32453|32433|32448.9|32428.9|2
1735048680000|2024-12-24 13:58:00|32445|32405|32440.8|32400.8|32445|32405|32439.3|32399.3|14
1735048690000|2024-12-24 13:58:10|32433.3|32413.3|32400.6|32360.6|32440.8|32413.3|32400.6|32360.6|9
1735048710000|2024-12-24 13:58:30|32386.4|32366.4|32386.4|32366.4|32386.4|32366.4|32386.4|32366.4|1
1735048730000|2024-12-24 13:58:50|||||||||1
1735048740000|2024-12-24 13:59:00|32382|32362|32380.5|32360.5|32382|32362|32380.5|32360.5|2
1735048760000|2024-12-24 13:59:20|32383.3|32363.3|32388|32368|32388|32368|32383.3|32363.3|2
1735048770000|2024-12-24 13:59:30|32387|32367|32388|32368|32388|32368|32387|32367|0
1735048800000|2024-12-24 14:00:00|32387|32367|32398.6|32378.6|32398.6|32378.6|32387|32367|4
1735048810000|2024-12-24 14:00:10|32395.5|32375.5|32395.5|32375.5|32395.5|32375.5|32395.5|32375.5|1
1735048820000|2024-12-24 14:00:20|32403|32363|32371.4|32351.4|32403|32370.5|32371.4|32351.4|3
1735048830000|2024-12-24 14:00:30|32370.5|32350.5|32363.9|32343.9|32370.5|32350.5|32363.9|32343.9|11
1735048840000|2024-12-24 14:00:40|32365.5|32345.5|32363.9|32343.9|32365.5|32345.5|32363.9|32343.9|0
1735048860000|2024-12-24 14:01:00|32371.4|32351.4|32375.5|32355.5|32383|32355.5|32371.4|32343|4
1735048870000|2024-12-24 14:01:10|||||||||1
1735048890000|2024-12-24 14:01:30|32373.9|32353.9|32372.4|32352.4|32373.9|32353.9|32372.4|32352.4|4
1735048900000|2024-12-24 14:01:40|||||||||1
1735048920000|2024-12-24 14:02:00|32369.9|32349.9|32369.9|32349.9|32369.9|32349.9|32369.9|32349.9|1
1735048940000|2024-12-24 14:02:20|32371.4|32351.4|32376.1|32356.1|32376.1|32356.1|32371.4|32351.4|4
1735048980000|2024-12-24 14:03:00|32377|32357|32378|32358|32378|32358|32377|32357|1
1735048990000|2024-12-24 14:03:10|32378.9|32358.9|32378.9|32358.9|32378.9|32358.9|32378.9|32358.9|0
1735049010000|2024-12-24 14:03:30|32380.5|32360.5|32380.5|32360.5|32380.5|32360.5|32380.5|32360.5|0
1735049030000|2024-12-24 14:03:50|32378.9|32358.9|32378|32358|32378.9|32358.9|32378|32358|0
1735049040000|2024-12-24 14:04:00|32380.5|32360.5|32380.5|32360.5|32380.5|32360.5|32380.5|32360.5|0
1735049050000|2024-12-24 14:04:10|32381.4|32361.4|32381.4|32361.4|32381.4|32361.4|32381.4|32361.4|0
1735049080000|2024-12-24 14:04:40|||||||||1
1735049100000|2024-12-24 14:05:00|32378.9|32358.9|32390.5|32370.5|32390.5|32370.5|32378.9|32358.9|2
1735049110000|2024-12-24 14:05:10|32391.4|32371.4|32383|32363|32391.4|32371.4|32381.4|32361.4|2
1735049140000|2024-12-24 14:05:40|32385.5|32365.5|32358.1|32338.1|32394.6|32366.4|32358.1|32333.1|17
1735049150000|2024-12-24 14:05:50|32353.9|32333.9|32351.4|32331.4|32353.9|32333.9|32351.4|32331.4|2
1735049160000|2024-12-24 14:06:00|||||||||1
1735049170000|2024-12-24 14:06:10|32353|32333|32351.4|32331.4|32353|32333|32351.4|32331.4|0
1735049200000|2024-12-24 14:06:40|32350.5|32330.5|32345.5|32325.5|32350.5|32330.5|32345.5|32325.5|2
1735049210000|2024-12-24 14:06:50|32342.4|32322.4|32341.4|32321.4|32342.4|32322.4|32341.4|32321.4|0
1735049220000|2024-12-24 14:07:00|32342.4|32322.4|32351.4|32331.4|32351.4|32331.4|32342.4|32322.4|4
1735049230000|2024-12-24 14:07:10|||||||||1
1735049250000|2024-12-24 14:07:30|32353.9|32333.9|32353.9|32333.9|32353.9|32333.9|32353.9|32333.9|1
1735049260000|2024-12-24 14:07:40|32353|32333|32353|32333|32353|32333|32353|32333|1
1735049280000|2024-12-24 14:08:00|32354.5|32334.5|32368|32328|32368|32336.4|32354.5|32328|1
1735049320000|2024-12-24 14:08:40|32367|32327|32367|32327|32367|32327|32367|32327|0
1735049330000|2024-12-24 14:08:50|32376.3|32356.3|32415.3|32395.3|32415.3|32395.3|32376.3|32356.3|8
1735049340000|2024-12-24 14:09:00|32426|32406|32443.5|32423.5|32446.6|32426.6|32426|32406|10
1735049350000|2024-12-24 14:09:10|32442.6|32422.6|32442.6|32422.6|32446.6|32426.6|32442.6|32422.6|2
1735049360000|2024-12-24 14:09:20|32451|32411|32451|32411|32451|32411|32451|32411|0
1735049380000|2024-12-24 14:09:40|||||||||2
1735049400000|2024-12-24 14:10:00|32443.5|32423.5|32443.5|32423.5|32443.5|32423.5|32443.5|32423.5|2
1735049450000|2024-12-24 14:10:50|32452|32412|32451|32431|32452.9|32431|32444.5|32412|17
1735049460000|2024-12-24 14:11:00|32449.5|32429.5|32449.5|32429.5|32449.5|32429.5|32449.5|32429.5|1
1735049490000|2024-12-24 14:11:30|32451|32431|32489.8|32429.8|32489.8|32437.9|32451|32429.8|4
1735049510000|2024-12-24 14:11:50|32487.9|32447.9|32490.8|32450.8|32490.8|32450.8|32487.9|32447.9|4
1735049520000|2024-12-24 14:12:00|32492.7|32452.7|32491|32471|32505.8|32472.9|32491|32445.8|5
1735049530000|2024-12-24 14:12:10|32489.5|32469.5|32496|32456|32496|32469.5|32488.5|32456|1
1735049540000|2024-12-24 14:12:20|32483.5|32463.5|32487|32467|32487|32467|32483.5|32463.5|5
1735049550000|2024-12-24 14:12:30|32487.6|32467.6|32487.6|32467.6|32487.6|32467.6|32487.6|32467.6|0
1735049560000|2024-12-24 14:12:40|32488.5|32468.5|32488.5|32468.5|32488.5|32468.5|32488.5|32468.5|0
1735049580000|2024-12-24 14:13:00|32501|32461|32495.4|32475.4|32501|32477|32494.5|32461|0
1735049590000|2024-12-24 14:13:10|32494.5|32474.5|32496|32476|32497|32477|32494.5|32474.5|0
1735049600000|2024-12-24 14:13:20|32495.4|32475.4|32492|32472|32497|32477|32492|32472|5
1735049620000|2024-12-24 14:13:40|||||||||1
1735049630000|2024-12-24 14:13:50|32487|32467|32477|32457|32487|32467|32477|32457|2
1735049670000|2024-12-24 14:14:30|32474.1|32454.1|32467.6|32447.6|32474.1|32454.1|32467.6|32447.6|1
1735049680000|2024-12-24 14:14:40|32475.7|32455.7|32475.7|32455.7|32475.7|32455.7|32475.7|32455.7|3
1735049700000|2024-12-24 14:15:00|32479.5|32459.5|32484.5|32464.5|32484.5|32464.5|32479.5|32459.5|0
1735049710000|2024-12-24 14:15:10|32485.4|32465.4|32485.4|32465.4|32485.4|32465.4|32485.4|32465.4|0
1735049720000|2024-12-24 14:15:20|32482|32462|32482|32462|32482|32462|32482|32462|1
1735049730000|2024-12-24 14:15:30|32481|32461|32481|32461|32481|32461|32481|32461|0
1735049750000|2024-12-24 14:15:50|32473.5|32453.5|32473.5|32453.5|32473.5|32453.5|32473.5|32453.5|3
1735049760000|2024-12-24 14:16:00|32468.9|32448.9|32465.4|32445.4|32468.9|32448.9|32464.5|32444.5|6
1735049770000|2024-12-24 14:16:10|32467.3|32447.3|32467.3|32447.3|32467.3|32447.3|32467.3|32447.3|0
1735049800000|2024-12-24 14:16:40|32470.4|32450.4|32483.5|32443.5|32483.5|32450.4|32470.4|32443.5|0
1735049820000|2024-12-24 14:17:00|32469.5|32449.5|32459.5|32439.5|32477.9|32449.5|32459.5|32437.9|3
1735049850000|2024-12-24 14:17:30|32462.9|32442.9|32462.9|32442.9|32462.9|32442.9|32462.9|32442.9|0
1735049860000|2024-12-24 14:17:40|32462|32442|32455.4|32435.4|32462|32442|32455.4|32435.4|4
1735049870000|2024-12-24 14:17:50|32452.9|32432.9|32452.9|32432.9|32452.9|32432.9|32452.9|32432.9|1
1735049890000|2024-12-24 14:18:10|||||||||2
1735049900000|2024-12-24 14:18:20|32462.9|32442.9|32462.9|32442.9|32462.9|32442.9|32462.9|32442.9|5
1735049910000|2024-12-24 14:18:30|32460.4|32440.4|32460.4|32440.4|32460.4|32440.4|32460.4|32440.4|2
1735049920000|2024-12-24 14:18:40|32457.9|32437.9|32455.4|32435.4|32457.9|32437.9|32455.4|32435.4|1
1735049930000|2024-12-24 14:18:50|32452.9|32432.9|32452.9|32432.9|32452.9|32432.9|32452.9|32432.9|0
1735049940000|2024-12-24 14:19:00|32451.4|32431.4|32451.4|32431.4|32451.4|32431.4|32451.4|32431.4|0
1735049950000|2024-12-24 14:19:10|32449.8|32429.8|32451.4|32431.4|32451.4|32431.4|32449.8|32429.8|0
1735049960000|2024-12-24 14:19:20|32450.4|32430.4|32450.4|32430.4|32450.4|32430.4|32450.4|32430.4|3
1735049980000|2024-12-24 14:19:40|32447.9|32427.9|32447.9|32427.9|32447.9|32427.9|32447.9|32427.9|3
1735050000000|2024-12-24 14:20:00|32446.4|32426.4|32446.4|32426.4|32446.4|32426.4|32446.4|32426.4|2
1735050010000|2024-12-24 14:20:10|32445.4|32425.4|32444.5|32424.5|32446|32426|32444.5|32424.5|0
1735050030000|2024-12-24 14:20:30|32446|32426|32446|32426|32446|32426|32446|32426|0
1735050040000|2024-12-24 14:20:40|32445.4|32425.4|32447|32427|32447|32427|32445.4|32425.4|0
1735050060000|2024-12-24 14:21:00|32457|32417|32449.5|32429.5|32457.9|32429.5|32448.5|32417|2
1735050080000|2024-12-24 14:21:20|32446.9|32426.9|32446.9|32426.9|32446.9|32426.9|32446.9|32426.9|0
1735050100000|2024-12-24 14:21:40|||||||||1
1735050110000|2024-12-24 14:21:50|32445.4|32425.4|32444.4|32424.4|32445.4|32425.4|32444.4|32424.4|0
1735050150000|2024-12-24 14:22:30|||||||||2
1735050160000|2024-12-24 14:22:40|32442.9|32422.9|32442.9|32422.9|32442.9|32422.9|32442.9|32422.9|9
1735050170000|2024-12-24 14:22:50|32440.4|32420.4|32435.4|32415.4|32440.4|32420.4|32435.4|32415.4|2
1735050180000|2024-12-24 14:23:00|||||||||1
1735050200000|2024-12-24 14:23:20|32430.4|32410.4|32430.4|32410.4|32430.4|32410.4|32430.4|32410.4|0
1735050220000|2024-12-24 14:23:40|||||||||4
1735050230000|2024-12-24 14:23:50|||||||||1
1735050290000|2024-12-24 14:24:50|32428.8|32408.8|32410.4|32390.4|32428.8|32408.8|32410.4|32390.4|2
1735050300000|2024-12-24 14:25:00|32411.3|32391.3|32382.3|32362.3|32413.5|32391.3|32378.2|32350.7|18
1735050310000|2024-12-24 14:25:10|32383.2|32363.2|32379.8|32359.8|32383.2|32363.2|32379.8|32359.8|6
1735050320000|2024-12-24 14:25:20|32378.8|32358.8|32379.8|32359.8|32379.8|32359.8|32378.8|32358.8|2
1735050330000|2024-12-24 14:25:30|32382.9|32362.9|32397.5|32357.5|32397.5|32362.9|32382.9|32356|1
1735050340000|2024-12-24 14:25:40|32398.8|32358.8|32401.3|32361.3|32401.3|32361.3|32398.8|32358.8|1
1735050350000|2024-12-24 14:25:50|32403.2|32363.2|32401.7|32361.7|32403.2|32363.2|32401.7|32361.7|2
1735050360000|2024-12-24 14:26:00|32390.1|32370.1|32387.6|32367.6|32390.1|32370.1|32387.6|32367.6|0
1735050370000|2024-12-24 14:26:10|32394.8|32374.8|32398.8|32358.8|32401.3|32377.9|32394.8|32358.8|2
1735050400000|2024-12-24 14:26:40|32397.9|32357.9|32368.2|32348.2|32397.9|32364.8|32368.2|32348.2|6
1735050420000|2024-12-24 14:27:00|32367.3|32347.3|32360.7|32340.7|32367.3|32347.3|32360.7|32340.7|1
1735050470000|2024-12-24 14:27:50|32355.7|32335.7|32355.7|32335.7|32355.7|32335.7|32355.7|32335.7|1
1735050480000|2024-12-24 14:28:00|32362.6|32322.6|32367.6|32347.6|32383.9|32350.1|32362.6|32322.6|15
1735050510000|2024-12-24 14:28:30|32363.2|32343.2|32371.7|32331.7|32371.7|32343.2|32363.2|32331.7|0
1735050530000|2024-12-24 14:28:50|32366.7|32326.7|32353.6|32333.6|32366.7|32333.6|32353.6|32326.7|13
1735050540000|2024-12-24 14:29:00|32351.7|32331.7|32348.2|32328.2|32351.7|32331.7|32348.2|32328.2|1
1735050550000|2024-12-24 14:29:10|32347.3|32327.3|32349.2|32309.2|32349.2|32327.3|32331.7|32306.3|7
1735050560000|2024-12-24 14:29:20|32339.2|32319.2|32347.6|32307.6|32347.6|32319.2|32339.2|32307.6|0
1735050570000|2024-12-24 14:29:30|32346.7|32306.7|32339.2|32319.2|32346.7|32319.2|32338.2|32306.7|1
1735050580000|2024-12-24 14:29:40|32337.6|32317.6|32336.7|32316.7|32337.6|32317.6|32336.7|32316.7|2
1735050590000|2024-12-24 14:29:50|32335.1|32315.1|32336.7|32316.7|32336.7|32316.7|32335.1|32315.1|0
1735050600000|2024-12-24 14:30:00|32335.7|32315.7|32326.7|32306.7|32335.7|32315.7|32326.7|32306.7|8
1735050610000|2024-12-24 14:30:10|||||||||1
1735050620000|2024-12-24 14:30:20|||||||||3
1735050630000|2024-12-24 14:30:30|32323.2|32303.2|32325.7|32305.7|32325.7|32305.7|32323.2|32303.2|0
1735050660000|2024-12-24 14:31:00|32327.3|32307.3|32327.3|32307.3|32327.3|32307.3|32327.3|32307.3|4
1735050670000|2024-12-24 14:31:10|32328.8|32308.8|32328.8|32308.8|32328.8|32308.8|32328.8|32308.8|0
1735050680000|2024-12-24 14:31:20|32332.3|32312.3|32334.8|32314.8|32334.8|32314.8|32332.3|32312.3|1
1735050720000|2024-12-24 14:32:00|32355.4|32315.4|32357.3|32317.3|32357.3|32317.3|32355.4|32315.4|2
1735050730000|2024-12-24 14:32:10|32360.1|32320.1|32372.6|32312.6|32372.6|32320.1|32360.1|32312.6|1
1735050740000|2024-12-24 14:32:20|32361.1|32321.1|32361.1|32321.1|32361.1|32321.1|32361.1|32321.1|1
1735050750000|2024-12-24 14:32:30|32356.7|32336.7|32356.3|32336.3|32358.2|32338.2|32354.8|32334.8|1
1735050760000|2024-12-24 14:32:40|32357.9|32337.9|32357.3|32337.3|32358.2|32338.2|32357.3|32337.3|1
1735050770000|2024-12-24 14:32:50|32359.8|32339.8|32362.3|32342.3|32362.3|32342.3|32359.8|32339.8|8
1735050780000|2024-12-24 14:33:00|32363.2|32343.2|32363.2|32343.2|32363.2|32343.2|32363.2|32343.2|2
1735050790000|2024-12-24 14:33:10|32364.2|32344.2|32364.2|32344.2|32364.2|32344.2|32364.2|32344.2|0
1735050810000|2024-12-24 14:33:30|32375.7|32335.7|32375.7|32335.7|32375.7|32335.7|32375.7|32335.7|0
1735050820000|2024-12-24 14:33:40|32376.7|32336.7|32371.3|32351.3|32376.7|32351.3|32371.3|32336.7|1
1735050840000|2024-12-24 14:34:00|32372.8|32352.8|32373.8|32353.8|32373.8|32353.8|32372.8|32352.8|0
1735050850000|2024-12-24 14:34:10|32374.8|32354.8|32393.4|32373.4|32408.8|32373.4|32374.8|32347.8|8
1735050860000|2024-12-24 14:34:20|32390.9|32370.9|32399.4|32379.4|32399.4|32379.4|32390.9|32370.9|3
1735050870000|2024-12-24 14:34:30|32410.9|32370.9|32410.9|32370.9|32410.9|32370.9|32410.9|32370.9|0
1735050890000|2024-12-24 14:34:50|32399.4|32379.4|32399.4|32379.4|32399.4|32379.4|32396.9|32376.9|0
1735050900000|2024-12-24 14:35:00|32396.9|32376.9|32399.4|32379.4|32399.4|32379.4|32396.9|32376.9|0
1735050910000|2024-12-24 14:35:10|32397.8|32377.8|32397.8|32377.8|32397.8|32377.8|32397.8|32377.8|0
1735050920000|2024-12-24 14:35:20|32401.9|32381.9|32401.9|32381.9|32401.9|32381.9|32401.9|32381.9|2
1735050930000|2024-12-24 14:35:30|||||||||1
1735050940000|2024-12-24 14:35:40|32405|32385|32426.9|32386.9|32426.9|32398.4|32405|32385|5
1735050950000|2024-12-24 14:35:50|32418.4|32398.4|32418.4|32398.4|32418.4|32398.4|32418.4|32398.4|0
1735050960000|2024-12-24 14:36:00|32425.9|32385.9|32413.4|32393.4|32425.9|32398.4|32413.4|32385.9|5
1735050970000|2024-12-24 14:36:10|32415.3|32395.3|32420.3|32400.3|32420.3|32400.3|32415.3|32395.3|5
1735050980000|2024-12-24 14:36:20|32456.5|32396.5|32457.1|32417.1|32457.1|32422.7|32442.7|32396.5|10
1735050990000|2024-12-24 14:36:30|||||||||1
1735051000000|2024-12-24 14:36:40|32458.1|32418.1|32458.1|32418.1|32458.1|32418.1|32458.1|32418.1|0
1735051020000|2024-12-24 14:37:00|32446.5|32426.5|32450.6|32430.6|32459|32430.6|32446.5|32419|2
1735051030000|2024-12-24 14:37:10|32455.9|32435.9|32455.9|32435.9|32455.9|32435.9|32455.9|32435.9|0
1735051040000|2024-12-24 14:37:20|32456.9|32436.9|32456.9|32436.9|32456.9|32436.9|32456.9|32436.9|0
1735051050000|2024-12-24 14:37:30|||||||||1
1735051060000|2024-12-24 14:37:40|32464.4|32444.4|32464.4|32444.4|32464.4|32444.4|32464.4|32444.4|2
1735051070000|2024-12-24 14:37:50|32469.4|32449.4|32469.4|32449.4|32469.4|32449.4|32469.4|32449.4|1
1735051080000|2024-12-24 14:38:00|||||||||2
1735051090000|2024-12-24 14:38:10|32470.9|32450.9|32475.9|32455.9|32475.9|32455.9|32470.9|32450.9|3
1735051100000|2024-12-24 14:38:20|32481.9|32461.9|32488.4|32468.4|32488.4|32468.4|32481.9|32461.9|5
1735051110000|2024-12-24 14:38:30|32489.4|32469.4|32489.4|32469.4|32489.4|32469.4|32489.4|32469.4|1
1735051120000|2024-12-24 14:38:40|32491.9|32471.9|32503.4|32483.4|32503.4|32483.4|32491.9|32471.9|2
1735051130000|2024-12-24 14:38:50|32504.4|32484.4|32526.9|32506.9|32530.9|32506.9|32504.4|32484.4|10
1735051140000|2024-12-24 14:39:00|32531.9|32511.9|32534.4|32514.4|32534.4|32514.4|32531.9|32511.9|1
1735051150000|2024-12-24 14:39:10|||||||||3
1735051160000|2024-12-24 14:39:20|32536.9|32516.9|32537.8|32517.8|32537.8|32517.8|32536.9|32516.9|7
1735051170000|2024-12-24 14:39:30|32544.4|32524.4|32548.4|32528.4|32548.4|32528.4|32544.4|32524.4|3
1735051180000|2024-12-24 14:39:40|32547.5|32527.5|32547.5|32527.5|32549|32529|32547.5|32527.5|18
1735051190000|2024-12-24 14:39:50|32550.6|32530.6|32547.5|32527.5|32550.6|32530.6|32547.5|32527.5|1
1735051200000|2024-12-24 14:40:00|32549|32529|32552.5|32532.5|32552.5|32532.5|32549|32529|0
1735051210000|2024-12-24 14:40:10|32550|32530|32550|32530|32550|32530|32550|32530|15
1735051220000|2024-12-24 14:40:20|32549|32529|32550|32530|32550|32530|32549|32529|6
1735051250000|2024-12-24 14:40:50|32549|32529|32547.5|32527.5|32549|32529|32547.5|32527.5|5
1735051260000|2024-12-24 14:41:00|32542.8|32522.8|32539|32519|32542.8|32522.8|32539|32519|1
1735051270000|2024-12-24 14:41:10|32535.9|32515.9|32529|32509|32535.9|32515.9|32529|32509|0
1735051280000|2024-12-24 14:41:20|32526.5|32506.5|32524|32504|32526.5|32506.5|32524|32504|2
1735051290000|2024-12-24 14:41:30|32516.5|32496.5|32511.9|32471.9|32516.5|32496.5|32503.4|32471.9|6
1735051300000|2024-12-24 14:41:40|32499.4|32479.4|32501.5|32481.5|32501.5|32481.5|32497.5|32477.5|4
1735051310000|2024-12-24 14:41:50|||||||||1
1735051320000|2024-12-24 14:42:00|32500|32480|32484|32464|32500|32480|32484|32464|4
1735051330000|2024-12-24 14:42:10|32482.5|32462.5|32483.1|32463.1|32483.1|32463.1|32481.5|32461.5|2
1735051340000|2024-12-24 14:42:20|32485|32465|32485|32465|32485|32465|32485|32465|1
1735051360000|2024-12-24 14:42:40|32486.5|32466.5|32486.5|32466.5|32486.5|32466.5|32486.5|32466.5|1
1735051370000|2024-12-24 14:42:50|32490|32470|32490|32470|32490|32470|32490|32470|0
1735051380000|2024-12-24 14:43:00|32490.9|32470.9|32502.5|32482.5|32502.5|32482.5|32490.9|32470.9|2
1735051390000|2024-12-24 14:43:10|32507.5|32487.5|32507.5|32487.5|32507.5|32487.5|32507.5|32487.5|1
1735051400000|2024-12-24 14:43:20|||||||||5
1735051430000|2024-12-24 14:43:50|32510.9|32490.9|32510.9|32490.9|32510.9|32490.9|32509.4|32489.4|2
1735051440000|2024-12-24 14:44:00|32510|32490|32510|32490|32510|32490|32510|32490|0
1735051450000|2024-12-24 14:44:10|32510.9|32490.9|32510.9|32490.9|32510.9|32490.9|32510.9|32490.9|0
1735051460000|2024-12-24 14:44:20|32508.4|32488.4|32506.9|32486.9|32508.4|32488.4|32506.9|32486.9|1
1735051480000|2024-12-24 14:44:40|32505.9|32485.9|32505.9|32485.9|32505.9|32485.9|32505.9|32485.9|2
1735051500000|2024-12-24 14:45:00|32504|32484|32504|32484|32504|32484|32504|32484|2
1735051510000|2024-12-24 14:45:10|32476.9|32436.9|32462.8|32442.8|32476.9|32442.8|32462.8|32436.9|4
1735051520000|2024-12-24 14:45:20|32454.4|32434.4|32454.7|32414.7|32454.7|32434.4|32446.3|32414.7|3
1735051540000|2024-12-24 14:45:40|32446.3|32426.3|32446.3|32426.3|32446.3|32426.3|32446.3|32426.3|0
1735051560000|2024-12-24 14:46:00|32445.3|32425.3|32442.8|32422.8|32445.3|32425.3|32442.8|32422.8|2
1735051570000|2024-12-24 14:46:10|32444.3|32424.3|32456.5|32436.5|32456.5|32436.5|32444.3|32424.3|5
1735051590000|2024-12-24 14:46:30|32458.4|32438.4|32460.9|32440.9|32460.9|32440.9|32458.4|32438.4|0
1735051600000|2024-12-24 14:46:40|32458.4|32438.4|32458.4|32438.4|32458.4|32438.4|32458.4|32438.4|1
1735051620000|2024-12-24 14:47:00|32462.4|32442.4|32462.4|32442.4|32462.4|32442.4|32462.4|32442.4|5
1735051630000|2024-12-24 14:47:10|32474.6|32454.6|32489.9|32469.9|32489.9|32469.9|32474.6|32454.6|1
1735051660000|2024-12-24 14:47:40|32492.4|32472.4|32492.4|32472.4|32492.4|32472.4|32492.4|32472.4|1
1735051700000|2024-12-24 14:48:20|||||||||1
1735051710000|2024-12-24 14:48:30|32490.9|32470.9|32490.9|32470.9|32490.9|32470.9|32490.9|32470.9|1
1735051740000|2024-12-24 14:49:00|||||||||1
1735051770000|2024-12-24 14:49:30|32494|32474|32494.9|32474.9|32494.9|32474.9|32494|32474|0
1735051790000|2024-12-24 14:49:50|32491.5|32471.5|32491.5|32471.5|32491.5|32471.5|32491.5|32471.5|2
1735051800000|2024-12-24 14:50:00|32490.5|32470.5|32481.5|32461.5|32490.5|32470.5|32481.5|32461.5|2
1735051810000|2024-12-24 14:50:10|32488|32448|32488|32448|32488|32448|32488|32448|0
1735051820000|2024-12-24 14:50:20|32489|32449|32489|32449|32489|32449|32489|32449|1
1735051840000|2024-12-24 14:50:40|32488|32448|32476.5|32456.5|32488|32456.5|32476.5|32448|0
1735051850000|2024-12-24 14:50:50|32475.5|32455.5|32476.8|32436.8|32476.8|32455.5|32472.4|32436.8|1
1735051860000|2024-12-24 14:51:00|32475.3|32435.3|32475.3|32435.3|32475.3|32435.3|32475.3|32435.3|1
1735051880000|2024-12-24 14:51:20|32469.9|32429.9|32469.9|32429.9|32469.9|32429.9|32469.9|32429.9|0
1735051890000|2024-12-24 14:51:30|32463|32443|32463|32443|32463|32443|32463|32443|4
1735051900000|2024-12-24 14:51:40|32469.9|32449.9|32499.2|32439.2|32499.2|32449.9|32469.9|32437.7|34
1735051910000|2024-12-24 14:51:50||32459.2||32459.2||32459.2||32459.2|0
1735051920000|2024-12-24 14:52:00|32503|32463|32504|32464|32504|32464|32503|32463|3
1735051940000|2024-12-24 14:52:20|32495.5|32475.5|32495.5|32475.5|32495.5|32475.5|32495.5|32475.5|1
1735051950000|2024-12-24 14:52:30|32496.5|32476.5|32496.5|32476.5|32496.5|32476.5|32496.5|32476.5|0
1735051960000|2024-12-24 14:52:40|32494.6|32474.6|32495.5|32475.5|32495.5|32475.5|32494.6|32474.6|0
1735051970000|2024-12-24 14:52:50|||||||||1
1735051980000|2024-12-24 14:53:00|32502.1|32482.1|32502.1|32482.1|32502.1|32482.1|32502.1|32482.1|6
1735051990000|2024-12-24 14:53:10|32498|32478|32496.5|32476.5|32498|32478|32496.5|32476.5|12
1735052010000|2024-12-24 14:53:30|32498|32478|32491.5|32471.5|32498|32478|32491.5|32471.5|1
1735052020000|2024-12-24 14:53:40|32503|32463|32503|32463|32504.6|32464.6|32503|32463|4
1735052030000|2024-12-24 14:53:50|||||||||1
1735052040000|2024-12-24 14:54:00|||||||||1
1735052050000|2024-12-24 14:54:10|32486.1|32466.1|32486.1|32466.1|32486.1|32466.1|32486.1|32466.1|1
1735052080000|2024-12-24 14:54:40|32488|32448|32475.5|32455.5|32488|32455.5|32475.5|32448|1
1735052100000|2024-12-24 14:55:00|32488|32448|32493|32453|32493|32453|32488|32448|1
1735052110000|2024-12-24 14:55:10|32494|32454|32494|32454|32494|32454|32494|32454|0
1735052160000|2024-12-24 14:56:00|32499|32459|32489|32469|32499|32470.5|32489|32459|0
1735052170000|2024-12-24 14:56:10|32490.5|32470.5|32490.5|32470.5|32490.5|32470.5|32490.5|32470.5|0
1735052200000|2024-12-24 14:56:40|32489.6|32469.6|32490.5|32470.5|32490.5|32470.5|32489.6|32469.6|0
1735052220000|2024-12-24 14:57:00|32489.6|32469.6|32489.6|32469.6|32489.6|32469.6|32488|32468|5
1735052230000|2024-12-24 14:57:10|32490.5|32470.5|32490.5|32470.5|32490.5|32470.5|32490.5|32470.5|0
1735052250000|2024-12-24 14:57:30|32491.5|32471.5|32491.5|32471.5|32491.5|32471.5|32491.5|32471.5|0
1735052260000|2024-12-24 14:57:40|32491.4|32471.4|32491.4|32471.4|32491.4|32471.4|32491.4|32471.4|0
1735052280000|2024-12-24 14:58:00|32493.9|32473.9|32493.9|32473.9|32493.9|32473.9|32493.9|32473.9|0
1735052300000|2024-12-24 14:58:20|||||||||3
1735052310000|2024-12-24 14:58:30|32494.9|32474.9|32506.4|32486.4|32506.4|32486.4|32494.9|32474.9|8
1735052320000|2024-12-24 14:58:40|32508|32488|32508|32488|32508|32488|32508|32488|1
1735052330000|2024-12-24 14:58:50|32509.9|32489.9|32513.9|32493.9|32513.9|32493.9|32509.9|32489.9|6
1735052340000|2024-12-24 14:59:00|32511.4|32491.4|32528.9|32508.9|32528.9|32508.9|32511.4|32491.4|4
1735052350000|2024-12-24 14:59:10|32531.4|32511.4|32531.4|32511.4|32531.4|32511.4|32531.4|32511.4|1
1735052360000|2024-12-24 14:59:20|32533|32513|32533|32513|32533|32513|32533|32513|0
1735052370000|2024-12-24 14:59:30|32538.9|32498.9|32538.9|32498.9|32538.9|32498.9|32538.9|32498.9|2
1735052380000|2024-12-24 14:59:40|32525.8|32505.8|32525.8|32505.8|32525.8|32505.8|32525.8|32505.8|0
1735052400000|2024-12-24 15:00:00|32523.3|32503.3|32531.4|32511.4|32531.4|32511.4|32523.3|32503.3|7
1735052410000|2024-12-24 15:00:10|32530.5|32510.5|32528|32508|32530.5|32510.5|32528|32508|1
1735052420000|2024-12-24 15:00:20|32524.9|32504.9|32503.3|32483.3|32524.9|32504.9|32503.3|32471.8|12
1735052430000|2024-12-24 15:00:30|32499.3|32479.3|32500.8|32480.8|32500.8|32480.8|32499.3|32479.3|0
1735052440000|2024-12-24 15:00:40|32497.7|32477.7|32499.3|32479.3|32499.3|32479.3|32497.7|32477.7|4
1735052450000|2024-12-24 15:00:50|32497.7|32477.7|32497.7|32477.7|32497.7|32477.7|32497.7|32477.7|0
1735052460000|2024-12-24 15:01:00|32499.3|32479.3|32498.3|32478.3|32499.3|32479.3|32498.3|32478.3|0
1735052470000|2024-12-24 15:01:10|32500.8|32480.8|32504.3|32484.3|32509.3|32489.3|32500.8|32480.8|5
1735052480000|2024-12-24 15:01:20|32503.3|32483.3|32503.3|32483.3|32503.3|32483.3|32501.8|32481.8|2
1735052500000|2024-12-24 15:01:40|32504.9|32484.9|32503.3|32483.3|32504.9|32484.9|32503.3|32483.3|1
1735052510000|2024-12-24 15:01:50|32504.9|32484.9|32504.9|32484.9|32504.9|32484.9|32504.9|32484.9|0
1735052520000|2024-12-24 15:02:00|32503.3|32483.3|32503.3|32483.3|32503.3|32483.3|32503.3|32483.3|1
1735052550000|2024-12-24 15:02:30|32501.8|32481.8|32500.8|32480.8|32501.8|32481.8|32500.8|32480.8|1
1735052560000|2024-12-24 15:02:40|||||||||1
1735052650000|2024-12-24 15:04:10|32499.9|32479.9|32499.9|32479.9|32499.9|32479.9|32499.9|32479.9|0
1735052660000|2024-12-24 15:04:20|||||||||1
1735052670000|2024-12-24 15:04:30|32497.4|32477.4|32502.4|32482.4|32502.4|32482.4|32497.4|32477.4|7
1735052690000|2024-12-24 15:04:50|||||||||1
1735052700000|2024-12-24 15:05:00|32503.9|32483.9|32503.9|32483.9|32503.9|32483.9|32503.9|32483.9|0
1735052720000|2024-12-24 15:05:20|32502.4|32482.4|32502.4|32482.4|32502.4|32482.4|32502.4|32482.4|2
1735052750000|2024-12-24 15:05:50|32503.3|32483.3|32503|32483|32503.3|32483.3|32501.4|32481.4|1
1735052760000|2024-12-24 15:06:00|||||||||1
1735052770000|2024-12-24 15:06:10|32501.4|32481.4|32501.4|32481.4|32501.4|32481.4|32501.4|32481.4|1
1735052790000|2024-12-24 15:06:30|32498.3|32478.3|32497.4|32477.4|32498.3|32478.3|32497.4|32477.4|5
1735052800000|2024-12-24 15:06:40|32494.3|32474.3|32494.3|32474.3|32494.3|32474.3|32494.3|32474.3|2
1735052810000|2024-12-24 15:06:50|32492.7|32472.7|32447.7|32427.7|32492.7|32472.7|32447.7|32427.7|3
1735052820000|2024-12-24 15:07:00|32449.9|32429.9|32475.2|32435.2|32483.7|32435.2|32446.8|32420.8|8
1735052830000|2024-12-24 15:07:10|32476.8|32436.8|32470.8|32450.8|32476.8|32450.8|32470.8|32436.8|3
1735052840000|2024-12-24 15:07:20|32473.3|32453.3|32482.4|32462.4|32482.4|32462.4|32473.3|32440.8|8
1735052850000|2024-12-24 15:07:30|32483.3|32463.3|32494.9|32454.9|32494.9|32466.4|32482.4|32454.9|2
1735052860000|2024-12-24 15:07:40|32483.3|32463.3|32483.3|32463.3|32483.3|32463.3|32483.3|32463.3|0
1735052870000|2024-12-24 15:07:50|32484.9|32464.9|32482.4|32462.4|32484.9|32464.9|32482.4|32462.4|0
1735052880000|2024-12-24 15:08:00|||||||||1
1735052890000|2024-12-24 15:08:10|32484.9|32464.9|32484.9|32464.9|32484.9|32464.9|32484.9|32464.9|1
1735052910000|2024-12-24 15:08:30|32483.3|32463.3|32484.9|32464.9|32484.9|32464.9|32483.3|32463.3|1
1735052930000|2024-12-24 15:08:50|32483.3|32463.3|32483.3|32463.3|32483.3|32463.3|32483.3|32463.3|0
1735052940000|2024-12-24 15:09:00|||||||||1
1735052950000|2024-12-24 15:09:10|32488.3|32468.3|32498.9|32458.9|32498.9|32468.3|32488.3|32458.3|0
1735052970000|2024-12-24 15:09:30|32500.5|32460.5|32491.4|32471.4|32502.4|32471.4|32491.4|32459.9|1
1735052980000|2024-12-24 15:09:40|32499.9|32459.9|32499.9|32459.9|32499.9|32471.4|32491.4|32459.9|0
1735052990000|2024-12-24 15:09:50|32491.4|32471.4|32491.4|32471.4|32491.4|32471.4|32491.4|32471.4|3
1735053000000|2024-12-24 15:10:00|32502.9|32462.9|32504.9|32464.9|32504.9|32476.4|32496.4|32462.9|1
1735053010000|2024-12-24 15:10:10|32496.4|32476.4|32496.4|32476.4|32504.9|32476.4|32496.4|32464.9|0
1735053020000|2024-12-24 15:10:20|32494.8|32474.8|32494.8|32474.8|32494.8|32474.8|32494.8|32474.8|0
1735053030000|2024-12-24 15:10:30|32493.9|32473.9|32496.4|32476.4|32496.4|32476.4|32493.9|32473.9|0
1735053060000|2024-12-24 15:11:00|32494.8|32474.8|32496.4|32476.4|32496.4|32476.4|32493.9|32473.9|2
1735053080000|2024-12-24 15:11:20|32494.8|32474.8|32494.8|32474.8|32494.8|32474.8|32494.8|32474.8|0
1735053090000|2024-12-24 15:11:30|||||||||2
1735053100000|2024-12-24 15:11:40|32493.3|32473.3|32493.3|32473.3|32493.3|32473.3|32493.3|32473.3|2
1735053110000|2024-12-24 15:11:50|32494.8|32474.8|32494.8|32474.8|32494.8|32474.8|32494.8|32474.8|0
1735053120000|2024-12-24 15:12:00|||||||||2
1735053130000|2024-12-24 15:12:10|32496.4|32476.4|32499.8|32479.8|32499.8|32479.8|32496.4|32476.4|0
1735053150000|2024-12-24 15:12:30|32498.9|32478.9|32498.9|32478.9|32498.9|32478.9|32498.9|32478.9|0
1735053170000|2024-12-24 15:12:50|32499.8|32479.8|32499.8|32479.8|32499.8|32479.8|32499.8|32479.8|1
1735053180000|2024-12-24 15:13:00|32500.8|32480.8|32502.9|32482.9|32503.9|32483.9|32500.8|32480.8|5
1735053250000|2024-12-24 15:14:10|32500.4|32480.4|32500.4|32480.4|32500.4|32480.4|32500.4|32480.4|1
1735053270000|2024-12-24 15:14:30|32492.3|32472.3|32488.3|32468.3|32492.3|32472.3|32488.3|32468.3|9
1735053280000|2024-12-24 15:14:40|32487.3|32467.3|32487.3|32467.3|32487.3|32467.3|32487.3|32467.3|1
1735053310000|2024-12-24 15:15:10|32488.9|32468.9|32492.3|32472.3|32492.3|32472.3|32488.9|32468.9|1
1735053330000|2024-12-24 15:15:30|32495.4|32475.4|32495.4|32475.4|32495.4|32475.4|32495.4|32475.4|1
1735053340000|2024-12-24 15:15:40|32496.4|32476.4|32497.9|32477.9|32497.9|32477.9|32496.4|32476.4|1
1735053350000|2024-12-24 15:15:50|32496.4|32476.4|32497.3|32477.3|32497.3|32477.3|32496.4|32476.4|5
1735053360000|2024-12-24 15:16:00|32496.4|32476.4|32497.3|32477.3|32498.9|32478.9|32494.8|32474.8|1
1735053370000|2024-12-24 15:16:10|32498.9|32478.9|32496.4|32476.4|32498.9|32478.9|32494.8|32474.8|0
1735053380000|2024-12-24 15:16:20|32497.9|32477.9|32497.3|32477.3|32498.9|32478.9|32494.8|32474.8|0
1735053390000|2024-12-24 15:16:30|32498.9|32478.9|32498.3|32478.3|32509.8|32481.4|32496.4|32469.8|19
1735053400000|2024-12-24 15:16:40|32500.8|32480.8|32500.8|32480.8|32500.8|32480.8|32499.2|32479.2|1
1735053420000|2024-12-24 15:17:00|32499.2|32479.2|32502.7|32462.7|32502.7|32479.2|32496.7|32462.7|5
1735053430000|2024-12-24 15:17:10|32501.7|32461.7|32500.8|32460.8|32501.7|32461.7|32500.8|32460.8|2
1735053440000|2024-12-24 15:17:20|32486.7|32466.7|32473.6|32453.6|32486.7|32466.7|32473.6|32453.6|22
1735053450000|2024-12-24 15:17:30|||||||||1
1735053460000|2024-12-24 15:17:40|32472.1|32452.1|32472.1|32452.1|32472.1|32452.1|32472.1|32452.1|0
1735053470000|2024-12-24 15:17:50|32471.1|32451.1|32472.7|32452.7|32472.7|32452.7|32471.1|32451.1|2
1735053500000|2024-12-24 15:18:20|||||||||16
1735053520000|2024-12-24 15:18:40|32475.2|32455.2|32475.2|32455.2|32475.2|32455.2|32475.2|32455.2|2
1735053540000|2024-12-24 15:19:00|32483.6|32443.6|32475.2|32455.2|32483.6|32456.1|32475.2|32443.6|2
1735053550000|2024-12-24 15:19:10|32473.6|32453.6|32473.6|32453.6|32473.6|32453.6|32473.6|32453.6|1
1735053560000|2024-12-24 15:19:20|32475.2|32455.2|32475.2|32455.2|32475.2|32455.2|32475.2|32455.2|0
1735053570000|2024-12-24 15:19:30|32478.6|32458.6|32478.6|32458.6|32478.6|32458.6|32478.6|32458.6|0
1735053590000|2024-12-24 15:19:50|32475.5|32455.5|32473.6|32453.6|32475.5|32455.5|32473.6|32453.6|1
1735053610000|2024-12-24 15:20:10|32472.7|32452.7|32472.7|32452.7|32472.7|32452.7|32472.7|32452.7|1
1735053660000|2024-12-24 15:21:00|32471.7|32451.7|32471.7|32451.7|32471.7|32451.7|32471.7|32451.7|0
1735053680000|2024-12-24 15:21:20|32470.2|32450.2|32471.7|32451.7|32471.7|32451.7|32468.6|32448.6|5
1735053690000|2024-12-24 15:21:30|32473.6|32453.6|32491.7|32471.7|32491.7|32471.7|32473.6|32453.6|6
1735053700000|2024-12-24 15:21:40|32495.8|32475.8|32495.8|32475.8|32495.8|32475.8|32495.8|32475.8|0
1735053710000|2024-12-24 15:21:50|32494.2|32474.2|32495.8|32475.8|32495.8|32475.8|32490.8|32470.8|4
1735053730000|2024-12-24 15:22:10|32496.7|32476.7|32500.2|32480.2|32500.2|32480.2|32496.7|32476.7|3
1735053740000|2024-12-24 15:22:20|32511.7|32491.7|32511.7|32491.7|32513.3|32493.3|32511.7|32491.7|4
1735053750000|2024-12-24 15:22:30|||||||||1
1735053780000|2024-12-24 15:23:00|32509.2|32489.2|32509.2|32489.2|32509.2|32489.2|32509.2|32489.2|2
1735053800000|2024-12-24 15:23:20|32506.7|32486.7|32506.7|32486.7|32506.7|32486.7|32506.7|32486.7|0
1735053810000|2024-12-24 15:23:30|32508.2|32488.2|32505.7|32485.7|32508.2|32488.2|32505.7|32485.7|0
1735053820000|2024-12-24 15:23:40|32504.2|32484.2|32504.2|32484.2|32504.2|32484.2|32504.2|32484.2|1
1735053840000|2024-12-24 15:24:00|32502.6|32482.6|32502.6|32482.6|32502.6|32482.6|32502.6|32482.6|12
1735053850000|2024-12-24 15:24:10|32501.7|32481.7|32489.2|32469.2|32501.7|32481.7|32489.2|32469.2|2
1735053860000|2024-12-24 15:24:20|32480.7|32460.7|32480.7|32460.7|32480.7|32460.7|32480.7|32460.7|5
1735053870000|2024-12-24 15:24:30|32478.8|32458.8|32478.8|32458.8|32478.8|32458.8|32478.8|32458.8|0
1735053890000|2024-12-24 15:24:50|32476.9|32456.9|32457.6|32437.6|32476.9|32456.9|32457.6|32437.6|4
1735053900000|2024-12-24 15:25:00|32456.7|32436.7|32451.7|32431.7|32456.7|32436.7|32451.7|32431.7|1
1735053910000|2024-12-24 15:25:10|32448.6|32428.6|32446.7|32426.7|32448.6|32428.6|32446.7|32426.7|1
1735053920000|2024-12-24 15:25:20|32442|32422|32437.6|32417.6|32442|32422|32437.6|32417.6|0
1735053930000|2024-12-24 15:25:30|||||||||2
1735053940000|2024-12-24 15:25:40|32428.6|32408.6|32426.1|32406.1|32428.6|32408.6|32425.1|32405.1|8
1735053950000|2024-12-24 15:25:50|32428.6|32408.6|32428.6|32408.6|32428.6|32408.6|32428.6|32408.6|0
1735053960000|2024-12-24 15:26:00|32431.1|32411.1|32431.1|32411.1|32431.1|32411.1|32431.1|32411.1|3
1735053970000|2024-12-24 15:26:10|32435.1|32415.1|32435.1|32415.1|32435.1|32415.1|32435.1|32415.1|1
1735053980000|2024-12-24 15:26:20|32436.7|32416.7|32437.6|32417.6|32439.2|32419.2|32436.7|32416.7|0
1735054000000|2024-12-24 15:26:40|32440.1|32420.1|32438.6|32418.6|32440.1|32420.1|32438.6|32418.6|1
1735054020000|2024-12-24 15:27:00|32440.1|32420.1|32441.1|32421.1|32441.7|32421.7|32438.6|32418.6|1
1735054030000|2024-12-24 15:27:10|32452.6|32412.6|32452.6|32412.6|32452.6|32412.6|32452.6|32412.6|0
1735054050000|2024-12-24 15:27:30|32444.2|32424.2|32444.2|32424.2|32444.2|32424.2|32444.2|32424.2|0
1735054060000|2024-12-24 15:27:40|32446.1|32426.1|32446.1|32426.1|32446.1|32426.1|32446.1|32426.1|0
1735054070000|2024-12-24 15:27:50|||||||||1
1735054080000|2024-12-24 15:28:00|32447|32427|32448.6|32428.6|32448.6|32428.6|32447|32427|8
1735054090000|2024-12-24 15:28:10|32447|32427|32448.6|32428.6|32448.6|32428.6|32447|32427|2
1735054100000|2024-12-24 15:28:20|32449.5|32429.5|32448.6|32428.6|32449.5|32429.5|32448.6|32428.6|2
1735054120000|2024-12-24 15:28:40|32446.1|32426.1|32446.1|32426.1|32446.1|32426.1|32446.1|32426.1|3
1735054140000|2024-12-24 15:29:00|32448.6|32428.6|32448.6|32428.6|32448.6|32428.6|32448.6|32428.6|2
1735054160000|2024-12-24 15:29:20|32465.1|32425.1|32465.1|32425.1|32465.1|32425.1|32465.1|32425.1|1
1735054170000|2024-12-24 15:29:30|32477.6|32417.6|32460.1|32440.1|32477.6|32441.7|32459.2|32417.6|0
1735054180000|2024-12-24 15:29:40|32471.7|32431.7|32460.1|32440.1|32471.7|32440.1|32460.1|32431.7|1
1735054200000|2024-12-24 15:30:00|32462.6|32442.6|32460.1|32440.1|32462.6|32442.6|32460.1|32440.1|0
1735054220000|2024-12-24 15:30:20|32457.6|32437.6|32457.6|32437.6|32459.2|32439.2|32457.6|32437.6|4
1735054230000|2024-12-24 15:30:30|32459.2|32439.2|32457.6|32437.6|32459.2|32439.2|32457.6|32437.6|0
1735054250000|2024-12-24 15:30:50|32454.2|32434.2|32457.6|32437.6|32459.2|32439.2|32454.2|32434.2|4
1735054270000|2024-12-24 15:31:10|32459.2|32439.2|32457.6|32437.6|32459.2|32439.2|32457.6|32437.6|1
1735054290000|2024-12-24 15:31:30|32455.1|32435.1|32455.1|32435.1|32455.1|32435.1|32455.1|32435.1|0
1735054320000|2024-12-24 15:32:00|||||||||3
1735054330000|2024-12-24 15:32:10|32454.2|32434.2|32454.2|32434.2|32454.2|32434.2|32454.2|32434.2|0
1735054340000|2024-12-24 15:32:20|32455.7|32435.7|32455.7|32435.7|32455.7|32435.7|32454.2|32434.2|1
1735054350000|2024-12-24 15:32:30|32454.2|32434.2|32454.2|32434.2|32454.2|32434.2|32454.2|32434.2|0
1735054360000|2024-12-24 15:32:40|32453.2|32433.2|32450.7|32430.7|32453.2|32433.2|32450.7|32430.7|6
1735054380000|2024-12-24 15:33:00|32443.2|32423.2|32425.7|32405.7|32443.2|32423.2|32425.7|32405.7|3
1735054390000|2024-12-24 15:33:10|32424.2|32404.2|32423.2|32403.2|32424.2|32404.2|32423.2|32403.2|0
1735054410000|2024-12-24 15:33:30|32424.8|32404.8|32425.7|32405.7|32425.7|32405.7|32424.8|32404.8|0
1735054420000|2024-12-24 15:33:40|||||||||1
1735054430000|2024-12-24 15:33:50|32424.2|32404.2|32424.2|32404.2|32424.2|32404.2|32424.2|32404.2|1
1735054440000|2024-12-24 15:34:00|32423.2|32403.2|32423.2|32403.2|32423.2|32403.2|32423.2|32403.2|0
1735054460000|2024-12-24 15:34:20|32421.7|32401.7|32406.7|32386.7|32421.7|32401.7|32406.7|32386.7|4
1735054470000|2024-12-24 15:34:30|32404.8|32384.8|32404.8|32384.8|32404.8|32384.8|32404.8|32384.8|3
1735054500000|2024-12-24 15:35:00|32404.7|32384.7|32405.7|32385.7|32405.7|32385.7|32404.7|32384.7|5
1735054510000|2024-12-24 15:35:10|32404.2|32384.2|32404.2|32384.2|32404.2|32384.2|32404.2|32384.2|0
1735054520000|2024-12-24 15:35:20|32407.2|32387.2|32407.2|32387.2|32407.2|32387.2|32407.2|32387.2|0
1735054560000|2024-12-24 15:36:00|32408.2|32388.2|32413.2|32393.2|32413.2|32393.2|32408.2|32388.2|1
1735054600000|2024-12-24 15:36:40|32415.1|32395.1|32417.6|32397.6|32417.6|32397.6|32415.1|32395.1|1
1735054610000|2024-12-24 15:36:50|32421.6|32401.6|32421.6|32401.6|32421.6|32401.6|32421.6|32401.6|0
1735054620000|2024-12-24 15:37:00|32423.2|32403.2|32423.2|32403.2|32423.2|32403.2|32423.2|32403.2|0
1735054630000|2024-12-24 15:37:10|32424.1|32404.1|32424.1|32404.1|32424.1|32404.1|32424.1|32404.1|0
1735054640000|2024-12-24 15:37:20|32425.7|32405.7|32425.7|32405.7|32425.7|32405.7|32425.7|32405.7|0
1735054680000|2024-12-24 15:38:00|32421.6|32401.6|32425.7|32405.7|32425.7|32405.7|32421.6|32401.6|0
1735054690000|2024-12-24 15:38:10|32426.6|32406.6|32425.1|32405.1|32427.6|32407.6|32425.1|32405.1|0
1735054700000|2024-12-24 15:38:20|32429.1|32409.1|32426.6|32406.6|32429.1|32409.1|32426.6|32406.6|2
1735054710000|2024-12-24 15:38:30|32428.2|32408.2|32432.6|32412.6|32432.6|32412.6|32428.2|32408.2|3
1735054720000|2024-12-24 15:38:40|||||||||1
1735054740000|2024-12-24 15:39:00|32434.1|32414.1|32434.1|32414.1|32434.1|32414.1|32434.1|32414.1|1
1735054770000|2024-12-24 15:39:30|||||||||1
1735054790000|2024-12-24 15:39:50|32436.6|32416.6|32436.6|32416.6|32436.6|32416.6|32436.6|32416.6|0
1735054800000|2024-12-24 15:40:00|32437.6|32417.6|32440.7|32420.7|32440.7|32420.7|32435.1|32415.1|3
1735054810000|2024-12-24 15:40:10|32439.1|32419.1|32439.1|32419.1|32439.1|32419.1|32439.1|32419.1|2
1735054820000|2024-12-24 15:40:20|||||||||1
1735054860000|2024-12-24 15:41:00|||||||||1
1735054870000|2024-12-24 15:41:10|32437.6|32417.6|32437.6|32417.6|32437.6|32417.6|32437.6|32417.6|2
1735054880000|2024-12-24 15:41:20|32435.1|32415.1|32436.6|32416.6|32436.6|32416.6|32435.1|32415.1|1
1735054900000|2024-12-24 15:41:40|||||||||1
1735054920000|2024-12-24 15:42:00|32435.7|32415.7|32438.2|32418.2|32438.2|32418.2|32434.1|32414.1|1
1735054940000|2024-12-24 15:42:20|32436.6|32416.6|32439.1|32419.1|32439.1|32419.1|32436.6|32416.6|1
1735054950000|2024-12-24 15:42:30|32440.7|32420.7|32444.1|32424.1|32444.1|32424.1|32440.7|32420.7|3
1735054970000|2024-12-24 15:42:50|32445.7|32425.7|32459.7|32439.7|32460.3|32440.3|32445.7|32425.7|21
1735055050000|2024-12-24 15:44:10|32461.6|32441.6|32461.6|32441.6|32461.6|32441.6|32461.6|32441.6|0
1735055090000|2024-12-24 15:44:50|32464.7|32444.7|32493.8|32473.8|32493.8|32473.8|32464.7|32444.7|3
1735055100000|2024-12-24 15:45:00|||||||||1
1735055110000|2024-12-24 15:45:10|32495.3|32475.3|32502.2|32482.2|32502.2|32482.2|32495.3|32475.3|3
1735055120000|2024-12-24 15:45:20|32504.7|32484.7|32504.7|32484.7|32504.7|32484.7|32504.7|32484.7|0
1735055130000|2024-12-24 15:45:30|32506.3|32486.3|32515.3|32495.3|32515.3|32495.3|32506.3|32486.3|10
1735055140000|2024-12-24 15:45:40|32516.3|32496.3|32516.3|32496.3|32516.3|32496.3|32516.3|32496.3|0
1735055160000|2024-12-24 15:46:00|32522.2|32502.2|32533.4|32513.4|32533.4|32513.4|32522.2|32502.2|4
1735055170000|2024-12-24 15:46:10|32536.3|32516.3|32536.3|32516.3|32536.3|32516.3|32536.3|32516.3|0
1735055190000|2024-12-24 15:46:30|32537.2|32517.2|32536.3|32516.3|32537.2|32517.2|32536.3|32516.3|0
1735055200000|2024-12-24 15:46:40|32547.8|32527.8|32593.4|32573.4|32593.4|32573.4|32543.7|32523.7|31
1735055210000|2024-12-24 15:46:50|32595.3|32575.3|32595.3|32575.3|32595.3|32575.3|32595.3|32575.3|5
1735055220000|2024-12-24 15:47:00|32596.2|32576.2|32597.8|32577.8|32597.8|32577.8|32595.3|32575.3|31
1735055230000|2024-12-24 15:47:10|32602.8|32582.8|32594.3|32574.3|32603.7|32582.8|32590.3|32561.8|10
1735055240000|2024-12-24 15:47:20|32591.8|32571.8|32568.7|32548.7|32596.8|32571.8|32568.7|32548.7|2
1735055260000|2024-12-24 15:47:40|32567.8|32547.8|32567.8|32547.8|32567.8|32547.8|32567.8|32547.8|1
1735055280000|2024-12-24 15:48:00|32568.7|32548.7|32568.7|32548.7|32568.7|32548.7|32568.7|32548.7|2
1735055320000|2024-12-24 15:48:40|32572.2|32552.2|32572.2|32552.2|32572.2|32552.2|32572.2|32552.2|0
1735055330000|2024-12-24 15:48:50|32576.2|32556.2|32580.6|32560.6|32580.6|32560.6|32576.2|32556.2|4
1735055340000|2024-12-24 15:49:00|32579.7|32559.7|32579.7|32559.7|32579.7|32559.7|32579.7|32559.7|1
1735055380000|2024-12-24 15:49:40|32581.2|32561.2|32581.2|32561.2|32581.2|32561.2|32581.2|32561.2|0
1735055400000|2024-12-24 15:50:00|32582.8|32562.8|32583.7|32563.7|32583.7|32563.7|32582.8|32562.8|2
1735055410000|2024-12-24 15:50:10|32585.3|32565.3|32586.2|32566.2|32586.2|32566.2|32585.3|32565.3|0
1735055420000|2024-12-24 15:50:20|32587.2|32567.2|32589.7|32569.7|32589.7|32569.7|32587.2|32567.2|1
1735055430000|2024-12-24 15:50:30|32588.7|32568.7|32588.7|32568.7|32588.7|32568.7|32588.7|32568.7|7
1735055450000|2024-12-24 15:50:50|32587.2|32567.2|32587.2|32567.2|32587.2|32567.2|32587.2|32567.2|2
1735055460000|2024-12-24 15:51:00|32586.2|32566.2|32584.7|32564.7|32594.7|32567.8|32584.7|32554.7|2
1735055470000|2024-12-24 15:51:10|32586.2|32566.2|32586.2|32566.2|32586.2|32566.2|32586.2|32566.2|0
1735055480000|2024-12-24 15:51:20|32582.2|32562.2|32588.7|32548.7|32588.7|32562.2|32581.2|32548.7|2
1735055490000|2024-12-24 15:51:30|32582.8|32542.8|32562.2|32542.2|32582.8|32548.7|32562.2|32542.2|1
1735055500000|2024-12-24 15:51:40|32563.7|32543.7|32566.2|32546.2|32566.2|32546.2|32563.7|32543.7|1
1735055510000|2024-12-24 15:51:50|32568.7|32548.7|32575.9|32555.9|32582.8|32555.9|32568.7|32542.8|1
1735055520000|2024-12-24 15:52:00|32574.3|32554.3|32574.3|32554.3|32575.9|32555.9|32574.3|32554.3|0
1735055530000|2024-12-24 15:52:10|32576.2|32556.2|32576.2|32556.2|32576.2|32556.2|32576.2|32556.2|0
1735055550000|2024-12-24 15:52:30|32574.7|32554.7|32574.7|32554.7|32574.7|32554.7|32574.7|32554.7|0
1735055560000|2024-12-24 15:52:40|32573.1|32553.1|32574.7|32554.7|32574.7|32554.7|32573.1|32553.1|0
1735055570000|2024-12-24 15:52:50|32572.2|32552.2|32572.2|32552.2|32572.2|32552.2|32572.2|32552.2|0
1735055580000|2024-12-24 15:53:00|||||||||1
1735055620000|2024-12-24 15:53:40|||||||||16
1735055630000|2024-12-24 15:53:50|32568.1|32548.1|32575.6|32535.6|32575.6|32548.1|32568.1|32535.6|2
1735055640000|2024-12-24 15:54:00|32576.6|32536.6|32564.1|32544.1|32576.6|32546.6|32564.1|32536.6|23
1735055650000|2024-12-24 15:54:10|32561|32541|32560|32540|32561|32541|32560|32540|5
1735055660000|2024-12-24 15:54:20|32561.6|32541.6|32561.6|32541.6|32561.6|32541.6|32560|32540|0
1735055670000|2024-12-24 15:54:30|32560|32540|32561.6|32541.6|32561.6|32541.6|32560|32540|0
1735055700000|2024-12-24 15:55:00|32560.6|32540.6|32544.1|32524.1|32560.6|32540.6|32544.1|32524.1|4
1735055740000|2024-12-24 15:55:40|32540|32520|32540|32520|32540|32520|32540|32520|0
1735055750000|2024-12-24 15:55:50|||||||||1
1735055760000|2024-12-24 15:56:00|32537.5|32517.5|32538.5|32518.5|32538.5|32518.5|32537.5|32517.5|6
1735055800000|2024-12-24 15:56:40|32533.5|32513.5|32533.5|32513.5|32533.5|32513.5|32533.5|32513.5|4
1735055820000|2024-12-24 15:57:00|32530|32510|32530|32510|32530|32510|32530|32510|1
1735055840000|2024-12-24 15:57:20|32527.5|32507.5|32527.5|32507.5|32527.5|32507.5|32527.5|32507.5|0
1735055860000|2024-12-24 15:57:40|32530|32510|32529.1|32509.1|32530|32510|32529.1|32509.1|3
1735055870000|2024-12-24 15:57:50|32532.5|32512.5|32532.5|32512.5|32532.5|32512.5|32532.5|32512.5|0
1735055880000|2024-12-24 15:58:00|32531.6|32511.6|32531.6|32511.6|32531.6|32511.6|32531.6|32511.6|2
1735055890000|2024-12-24 15:58:10|32533.5|32513.5|32533.1|32513.1|32533.5|32513.5|32531.6|32511.6|0
1735055910000|2024-12-24 15:58:30|32535|32515|32535|32515|32535|32515|32535|32515|0
1735055930000|2024-12-24 15:58:50|32532.5|32512.5|32537.5|32517.5|32537.5|32517.5|32532.5|32512.5|1
1735055940000|2024-12-24 15:59:00|32533.5|32513.5|32536|32516|32537.5|32517.5|32533.5|32513.5|2
1735055950000|2024-12-24 15:59:10|32535|32515|32538.5|32518.5|32538.5|32518.5|32535|32515|2
1735055960000|2024-12-24 15:59:20|32533.5|32513.5|32533.5|32513.5|32533.5|32513.5|32533.5|32513.5|0
1735055990000|2024-12-24 15:59:50|32535|32515|32533.5|32513.5|32535|32515|32533.5|32513.5|0
1735056000000|2024-12-24 16:00:00|32534.4|32514.4|32534.4|32514.4|32534.4|32514.4|32534.4|32514.4|2
1735056010000|2024-12-24 16:00:10|32548.5|32508.5|32536.9|32516.9|32548.5|32523.5|32536.9|32508.5|13
1735056030000|2024-12-24 16:00:30|32530.7|32510.7|32520.4|32500.4|32530.7|32510.7|32518.8|32498.8|11
1735056060000|2024-12-24 16:01:00|32521.3|32501.3|32521.3|32501.3|32521.3|32501.3|32521.3|32501.3|0
1735056070000|2024-12-24 16:01:10|32522.9|32502.9|32527.9|32507.9|32527.9|32507.9|32522.9|32502.9|2
1735056080000|2024-12-24 16:01:20|||||||||1
1735056090000|2024-12-24 16:01:30|32529.8|32509.8|32529.8|32509.8|32529.8|32509.8|32529.8|32509.8|0
1735056110000|2024-12-24 16:01:50|32534.8|32514.8|32534.8|32514.8|32534.8|32514.8|32534.8|32514.8|4
1735056120000|2024-12-24 16:02:00|32540.9|32520.9|32548.8|32528.8|32548.8|32528.8|32540.9|32520.9|0
1735056170000|2024-12-24 16:02:50|32551.3|32531.3|32556.3|32536.3|32556.3|32536.3|32551.3|32531.3|2
1735056180000|2024-12-24 16:03:00|||||||||1
1735056190000|2024-12-24 16:03:10|32554.8|32534.8|32554.8|32534.8|32554.8|32534.8|32554.8|32534.8|0
1735056200000|2024-12-24 16:03:20|32558.8|32538.8|32558.8|32538.8|32558.8|32538.8|32558.8|32538.8|2
1735056220000|2024-12-24 16:03:40|32557.3|32537.3|32556.3|32536.3|32557.3|32537.3|32556.3|32536.3|0
1735056250000|2024-12-24 16:04:10|32555.3|32535.3|32555.3|32535.3|32555.3|32535.3|32555.3|32535.3|0
1735056260000|2024-12-24 16:04:20|32553.8|32533.8|32553.8|32533.8|32553.8|32533.8|32553.8|32533.8|1
1735056290000|2024-12-24 16:04:50|||||||||1
1735056300000|2024-12-24 16:05:00|32548.8|32528.8|32557.2|32517.2|32557.2|32528.8|32548.8|32517.2|2
1735056310000|2024-12-24 16:05:10|||||||||5
1735056320000|2024-12-24 16:05:20|||||||||2
1735056340000|2024-12-24 16:05:40|32548.8|32528.8|32547.2|32527.2|32548.8|32528.8|32547.2|32527.2|2
1735056370000|2024-12-24 16:06:10|32545.7|32525.7|32546.3|32526.3|32546.3|32526.3|32545.7|32525.7|0
1735056380000|2024-12-24 16:06:20|32547.2|32527.2|32546.3|32526.3|32547.2|32527.2|32546.3|32526.3|1
1735056410000|2024-12-24 16:06:50|32543.8|32523.8|32548.4|32528.4|32548.4|32528.4|32543.8|32523.8|2
1735056420000|2024-12-24 16:07:00|32551.3|32531.3|32566.3|32526.3|32566.3|32531.3|32551.3|32526.3|7
1735056460000|2024-12-24 16:07:40|32558.8|32538.8|32553.8|32533.8|32558.8|32538.8|32553.8|32533.8|6
1735056470000|2024-12-24 16:07:50|32556.3|32536.3|32556.3|32536.3|32556.3|32536.3|32556.3|32536.3|0
1735056480000|2024-12-24 16:08:00|||||||||1
1735056500000|2024-12-24 16:08:20|32557.2|32537.2|32554.7|32534.7|32557.2|32537.2|32554.7|32534.7|1
1735056510000|2024-12-24 16:08:30|32556.3|32536.3|32556.3|32536.3|32556.3|32536.3|32556.3|32536.3|0
1735056520000|2024-12-24 16:08:40|32558.8|32538.8|32558.8|32538.8|32558.8|32538.8|32558.8|32538.8|2
1735056540000|2024-12-24 16:09:00|32560.3|32540.3|32560.3|32540.3|32560.3|32540.3|32560.3|32540.3|0
1735056560000|2024-12-24 16:09:20|32559.7|32539.7|32559.7|32539.7|32559.7|32539.7|32559.7|32539.7|1
1735056570000|2024-12-24 16:09:30|32558.2|32538.2|32558.2|32538.2|32558.2|32538.2|32558.2|32538.2|0
1735056580000|2024-12-24 16:09:40|32557.2|32537.2|32557.2|32537.2|32557.2|32537.2|32557.2|32537.2|0
1735056660000|2024-12-24 16:11:00|32558.8|32538.8|32561.3|32541.3|32561.3|32541.3|32558.8|32538.8|1
1735056710000|2024-12-24 16:11:50|32562.8|32542.8|32573.8|32553.8|32573.8|32553.8|32562.8|32542.8|2
1735056720000|2024-12-24 16:12:00|32576.3|32556.3|32598.8|32558.8|32598.8|32561.3|32576.3|32556.3|7
1735056730000|2024-12-24 16:12:10|32598.2|32558.2|32599.7|32559.7|32599.7|32559.7|32598.2|32558.2|2
1735056750000|2024-12-24 16:12:30|32594.4|32574.4|32629.2|32609.2|32629.2|32609.2|32594.4|32574.4|8
1735056760000|2024-12-24 16:12:40|32638.4|32618.4|32695|32675|32702.5|32682.5|32638.4|32618.4|19
1735056770000|2024-12-24 16:12:50|32702.5|32662.5|32709.4|32649.4|32709.4|32662.5|32700.9|32649.4|2
1735056780000|2024-12-24 16:13:00|32681.9|32661.9|32670.5|32650.5|32681.9|32661.9|32670.5|32650.5|6
1735056790000|2024-12-24 16:13:10|32688.4|32648.4|32689|32669|32695.5|32669|32687.1|32648.4|10
1735056800000|2024-12-24 16:13:20|32690|32670|32690|32670|32690|32670|32690|32670|6
1735056820000|2024-12-24 16:13:40|32691.5|32671.5|32699|32679|32699|32679|32691.5|32671.5|2
1735056830000|2024-12-24 16:13:50|32701.5|32681.5|32702.4|32682.4|32702.4|32682.4|32701.5|32681.5|2
1735056840000|2024-12-24 16:14:00|||||||||4
1735056850000|2024-12-24 16:14:10|||||||||12
1735056860000|2024-12-24 16:14:20|||||||||1
1735056870000|2024-12-24 16:14:30|32704|32684|32704|32684|32704|32684|32704|32684|7
1735056880000|2024-12-24 16:14:40|32699.9|32679.9|32690.9|32670.9|32699.9|32679.9|32690.9|32670.9|3
1735056890000|2024-12-24 16:14:50|32699.4|32659.4|32699.4|32659.4|32699.4|32659.4|32699.4|32659.4|0
1735056900000|2024-12-24 16:15:00|32687.8|32667.8|32685.9|32665.9|32687.8|32667.8|32685.9|32665.9|1
1735056910000|2024-12-24 16:15:10|32684.3|32664.3|32679|32659|32684.3|32664.3|32679|32659|6
1735056920000|2024-12-24 16:15:20|32669.9|32649.9|32665.9|32645.9|32669.9|32649.9|32665.9|32645.9|1
1735056930000|2024-12-24 16:15:30|32674.3|32634.3|32661.8|32641.8|32674.3|32641.8|32661.8|32634.3|0
1735056940000|2024-12-24 16:15:40|32660.9|32640.9|32660.9|32640.9|32660.9|32640.9|32660.9|32640.9|0
1735056950000|2024-12-24 16:15:50|32662.4|32642.4|32662.4|32642.4|32662.4|32642.4|32662.4|32642.4|1
1735056960000|2024-12-24 16:16:00|||||||||2
1735056970000|2024-12-24 16:16:10|||||||||1
1735056980000|2024-12-24 16:16:20|32669.9|32649.9|32669.9|32649.9|32669.9|32649.9|32669.9|32649.9|1
1735056990000|2024-12-24 16:16:30|32670.9|32650.9|32674|32654|32674|32654|32670.9|32650.9|8
1735057000000|2024-12-24 16:16:40|32675.5|32655.5|32675.5|32655.5|32675.5|32655.5|32675.5|32655.5|1
1735057020000|2024-12-24 16:17:00|||||||||1
1735057030000|2024-12-24 16:17:10|32682.4|32642.4|32667.4|32647.4|32682.4|32647.4|32667.4|32642.4|1
1735057040000|2024-12-24 16:17:20|||||||||1
1735057050000|2024-12-24 16:17:30|32666.5|32646.5|32659|32639|32666.5|32646.5|32659|32639|1
1735057060000|2024-12-24 16:17:40|32655.9|32635.9|32654.9|32634.9|32655.9|32635.9|32654.9|32634.9|3
1735057070000|2024-12-24 16:17:50|||||||||1
1735057090000|2024-12-24 16:18:10|||||||||2
1735057100000|2024-12-24 16:18:20|32653|32633|32653|32633|32653|32633|32653|32633|0
1735057110000|2024-12-24 16:18:30|32649|32629|32649|32629|32649|32629|32647.4|32627.4|3
1735057120000|2024-12-24 16:18:40|32647.4|32627.4|32644|32624|32647.4|32627.4|32641.5|32621.5|3
1735057130000|2024-12-24 16:18:50|32644.9|32624.9|32644.9|32624.9|32644.9|32624.9|32644.9|32624.9|1
1735057140000|2024-12-24 16:19:00|32645.9|32625.9|32660.5|32620.5|32660.5|32629|32645.9|32620.5|3
1735057150000|2024-12-24 16:19:10|32661.5|32621.5|32654|32634|32661.5|32634|32654|32621.5|1
1735057160000|2024-12-24 16:19:20|||||||||1
1735057170000|2024-12-24 16:19:30|32657.4|32637.4|32657.4|32637.4|32657.4|32637.4|32657.4|32637.4|0
1735057190000|2024-12-24 16:19:50|32654.9|32634.9|32654.9|32634.9|32654.9|32634.9|32654.9|32634.9|0
1735057200000|2024-12-24 16:20:00|||||||||5
1735057210000|2024-12-24 16:20:10|32656.5|32636.5|32654|32634|32656.5|32636.5|32654|32634|7
1735057220000|2024-12-24 16:20:20|||||||||1
1735057240000|2024-12-24 16:20:40|32657.4|32637.4|32657.4|32637.4|32657.4|32637.4|32657.4|32637.4|8
1735057260000|2024-12-24 16:21:00|32656.5|32636.5|32661.5|32641.5|32661.5|32641.5|32656.5|32636.5|2
1735057300000|2024-12-24 16:21:40|32663|32643|32664.6|32644.6|32664.6|32644.6|32663|32643|1
1735057320000|2024-12-24 16:22:00|32665.5|32645.5|32665.5|32645.5|32665.5|32645.5|32665.5|32645.5|3
1735057340000|2024-12-24 16:22:20|32661.5|32641.5|32661.5|32641.5|32661.5|32641.5|32661.5|32641.5|2
1735057360000|2024-12-24 16:22:40|32663|32643|32663|32643|32663|32643|32663|32643|0
1735057370000|2024-12-24 16:22:50|||||||||2
1735057380000|2024-12-24 16:23:00|32661.5|32641.5|32661.5|32641.5|32661.5|32641.5|32661.5|32641.5|3
1735057390000|2024-12-24 16:23:10|32659|32639|32659|32639|32659|32639|32659|32639|1
1735057440000|2024-12-24 16:24:00|||||||||1
1735057460000|2024-12-24 16:24:20|32659.9|32639.9|32657.4|32637.4|32661.5|32641.5|32657.4|32637.4|2
1735057470000|2024-12-24 16:24:30|32656.5|32636.5|32653|32633|32656.5|32636.5|32653|32633|7
1735057480000|2024-12-24 16:24:40|32649.9|32629.9|32649.9|32629.9|32649.9|32629.9|32649.9|32629.9|1
1735057500000|2024-12-24 16:25:00|32649|32629|32628.4|32588.4|32649|32629|32622.8|32588.4|9
1735057510000|2024-12-24 16:25:10|32616.8|32596.8|32613|32593|32616.8|32596.8|32613|32593|1
1735057530000|2024-12-24 16:25:30|32618|32598|32618|32598|32618|32598|32618|32598|2
1735057540000|2024-12-24 16:25:40|||||||||1
1735057560000|2024-12-24 16:26:00|||||||||4
1735057570000|2024-12-24 16:26:10|32618.9|32598.9|32615.9|32595.9|32618.9|32598.9|32615.9|32595.9|3
1735057580000|2024-12-24 16:26:20|32613.9|32593.9|32613.9|32593.9|32613.9|32593.9|32613.9|32593.9|4
1735057620000|2024-12-24 16:27:00|32611.4|32591.4|32626.4|32606.4|32634.3|32613.9|32611.4|32591.4|8
1735057680000|2024-12-24 16:28:00|32628|32608|32632|32612|32639.5|32612|32628|32599.5|1
1735057700000|2024-12-24 16:28:20|32630.5|32610.5|32628.9|32608.9|32630.5|32610.5|32628.9|32608.9|1
1735057720000|2024-12-24 16:28:40|32640.5|32600.5|32628.9|32608.9|32640.5|32608.9|32628.9|32600.5|0
1735057740000|2024-12-24 16:29:00|||||||||1
1735057760000|2024-12-24 16:29:20|32630.5|32610.5|32633|32613|32633|32613|32630.5|32610.5|1
1735057800000|2024-12-24 16:30:00|32633.9|32613.9|32633.9|32613.9|32638.9|32618.9|32633.9|32613.9|9
1735057810000|2024-12-24 16:30:10|32638.9|32618.9|32640.5|32620.5|32640.5|32620.5|32638.9|32618.9|7
1735057830000|2024-12-24 16:30:30|32643|32623|32643|32623|32643|32623|32643|32623|3
1735057860000|2024-12-24 16:31:00|32646.4|32626.4|32644.5|32624.5|32646.4|32626.4|32643|32623|3
1735057880000|2024-12-24 16:31:20|||||||||1
1735057900000|2024-12-24 16:31:40|||||||||1
1735057910000|2024-12-24 16:31:50|||||||||4
1735057920000|2024-12-24 16:32:00|32647|32627|32649.5|32629.5|32649.5|32629.5|32647|32627|8
1735057930000|2024-12-24 16:32:10|32652|32632|32652|32632|32652|32632|32652|32632|0
1735057940000|2024-12-24 16:32:20|||||||||1
1735057950000|2024-12-24 16:32:30|32653.6|32633.6|32677|32657|32677|32657|32653.6|32633.6|8
1735057960000|2024-12-24 16:32:40|32682|32662|32689.5|32669.5|32689.5|32669.5|32682|32662|1
1735057970000|2024-12-24 16:32:50|32687|32667|32687|32667|32687|32667|32687|32667|0
1735057980000|2024-12-24 16:33:00|32688.6|32668.6|32688.6|32668.6|32688.6|32668.6|32688.6|32668.6|2
1735057990000|2024-12-24 16:33:10|32684.5|32664.5|32685.5|32665.5|32685.5|32665.5|32683|32663|9
1735058000000|2024-12-24 16:33:20|32684.5|32664.5|32692|32672|32692|32672|32681.4|32661.4|2
1735058010000|2024-12-24 16:33:30|32689.5|32669.5|32687|32667|32689.5|32669.5|32687|32667|3
1735058020000|2024-12-24 16:33:40|32683|32663|32683|32663|32683|32663|32683|32663|2
1735058030000|2024-12-24 16:33:50|32675.5|32655.5|32668.9|32648.9|32675.5|32655.5|32668.9|32648.9|4
1735058040000|2024-12-24 16:34:00|32677.4|32637.4|32667|32647|32677.4|32647|32667|32635.5|0
1735058050000|2024-12-24 16:34:10|32674.5|32634.5|32662|32642|32674.5|32642|32662|32634.5|0
1735058060000|2024-12-24 16:34:20|32669.5|32629.5|32662|32642|32669.5|32642|32662|32629.5|0
1735058100000|2024-12-24 16:35:00|32665.5|32645.5|32665.5|32645.5|32667|32647|32665.5|32645.5|3
1735058110000|2024-12-24 16:35:10|32667|32647|32675.1|32655.1|32675.1|32655.1|32665.5|32645.5|6
1735058130000|2024-12-24 16:35:30|32679.9|32659.9|32679.9|32659.9|32679.9|32659.9|32679.9|32659.9|1
1735058160000|2024-12-24 16:36:00|32683.9|32663.9|32683.9|32663.9|32683.9|32663.9|32683.9|32663.9|1
1735058170000|2024-12-24 16:36:10|32685.5|32665.5|32685.5|32665.5|32685.5|32665.5|32685.5|32665.5|2
1735058180000|2024-12-24 16:36:20|32684.5|32664.5|32681|32661|32684.5|32664.5|32681|32661|1
1735058190000|2024-12-24 16:36:30|32674.9|32654.9|32668|32648|32674.9|32654.9|32668|32648|0
1735058200000|2024-12-24 16:36:40|32669.5|32649.5|32668.5|32648.5|32669.5|32649.5|32668.5|32648.5|1
1735058220000|2024-12-24 16:37:00|||||||||1
1735058260000|2024-12-24 16:37:40|32672.4|32652.4|32672.4|32652.4|32672.4|32652.4|32672.4|32652.4|0
1735058280000|2024-12-24 16:38:00|||||||||1
1735058290000|2024-12-24 16:38:10|||||||||1
1735058310000|2024-12-24 16:38:30|32674.3|32654.3|32683.5|32663.5|32690.4|32663.5|32674.3|32650.4|2
1735058320000|2024-12-24 16:38:40|32685.4|32665.4|32685.4|32665.4|32685.4|32665.4|32685.4|32665.4|0
1735058330000|2024-12-24 16:38:50|32687|32667|32687|32667|32688.5|32668.5|32687|32667|13
1735058340000|2024-12-24 16:39:00|32689.5|32669.5|32689.5|32669.5|32689.5|32669.5|32689.5|32669.5|2
1735058360000|2024-12-24 16:39:20|32687.9|32667.9|32691.4|32651.4|32691.4|32667.9|32686|32651.4|2
1735058370000|2024-12-24 16:39:30|32690.4|32650.4|32690.4|32650.4|32690.4|32650.4|32690.4|32650.4|0
1735058420000|2024-12-24 16:40:20|32677.9|32657.9|32677.9|32657.9|32677.9|32657.9|32677.9|32657.9|1
1735058440000|2024-12-24 16:40:40|32685.4|32645.4|32685.4|32645.4|32685.4|32645.4|32685.4|32645.4|0
1735058460000|2024-12-24 16:41:00|32677|32657|32677.9|32657.9|32677.9|32657.9|32677|32657|1
1735058470000|2024-12-24 16:41:10|||||||||1
1735058520000|2024-12-24 16:42:00|32681|32661|32682.6|32662.6|32682.6|32662.6|32681|32661|3
1735058530000|2024-12-24 16:42:10|32683.5|32663.5|32683.5|32663.5|32683.5|32663.5|32683.5|32663.5|0
1735058570000|2024-12-24 16:42:50|32687.9|32667.9|32687.9|32667.9|32687.9|32667.9|32687.9|32667.9|4
1735058580000|2024-12-24 16:43:00|32688.9|32668.9|32688.9|32668.9|32688.9|32668.9|32688.9|32668.9|5
1735058610000|2024-12-24 16:43:30|32687.3|32667.3|32695.8|32675.8|32695.8|32675.8|32687.3|32667.3|32
1735058620000|2024-12-24 16:43:40|32696.7|32676.7|32731.6|32711.6|32731.6|32711.6|32696.7|32676.7|62
1735058630000|2024-12-24 16:43:50|32737.3|32717.3|32738.3|32718.3|32738.3|32718.3|32737.3|32717.3|4
1735058640000|2024-12-24 16:44:00|32739.8|32719.8|32737.9|32717.9|32739.8|32719.8|32737.9|32717.9|2
1735058650000|2024-12-24 16:44:10|32737|32717|32734.5|32714.5|32737|32717|32734.5|32714.5|1
1735058660000|2024-12-24 16:44:20|32732|32712|32723.9|32703.9|32732|32712|32722.9|32702.9|5
1735058700000|2024-12-24 16:45:00|32726.4|32706.4|32726.4|32706.4|32726.4|32706.4|32726.4|32706.4|0
1735058720000|2024-12-24 16:45:20|32724.8|32704.8|32722|32702|32724.8|32704.8|32722|32702|6
1735058730000|2024-12-24 16:45:30|32722.9|32702.9|32722.9|32702.9|32722.9|32702.9|32722.9|32702.9|0
1735058740000|2024-12-24 16:45:40|32713.3|32693.3|32706.4|32666.4|32713.3|32693.3|32703.6|32666.4|7
1735058760000|2024-12-24 16:46:00|||||||||2
1735058770000|2024-12-24 16:46:10|32692.3|32672.3|32686.4|32666.4|32692.3|32672.3|32686.4|32666.4|0
1735058780000|2024-12-24 16:46:20|||||||||3
1735058790000|2024-12-24 16:46:30|||||||||5
1735058810000|2024-12-24 16:46:50|32687.3|32667.3|32689.8|32669.8|32689.8|32669.8|32687.3|32667.3|4
1735058820000|2024-12-24 16:47:00|32690.8|32670.8|32690.8|32670.8|32690.8|32670.8|32690.8|32670.8|3
1735058840000|2024-12-24 16:47:20|||||||||2
1735058860000|2024-12-24 16:47:40|32691.7|32671.7|32703.3|32663.3|32703.3|32671.7|32691.7|32663.3|2
1735058870000|2024-12-24 16:47:50|32702.3|32662.3|32702.3|32662.3|32702.3|32662.3|32702.3|32662.3|4
1735058880000|2024-12-24 16:48:00|32693.9|32673.9|32694.8|32674.8|32703.3|32674.8|32693.9|32662.3|1
1735058900000|2024-12-24 16:48:20|||||||||1
1735058920000|2024-12-24 16:48:40|32703.3|32663.3|32694.8|32674.8|32703.3|32674.8|32694.8|32663.3|1
1735058940000|2024-12-24 16:49:00|32693.3|32673.3|32695.8|32675.8|32695.8|32675.8|32693.3|32673.3|2
1735058950000|2024-12-24 16:49:10|32687.7|32667.7|32687.7|32667.7|32687.7|32667.7|32687.7|32667.7|26
1735058960000|2024-12-24 16:49:20|32686.7|32666.7|32684.8|32664.8|32686.7|32666.7|32684.8|32664.8|0
1735058970000|2024-12-24 16:49:30|||||||||1
1735058980000|2024-12-24 16:49:40|||||||||2
1735058990000|2024-12-24 16:49:50|32683.3|32663.3|32677.7|32657.7|32690.2|32663.3|32677.7|32650.2|1
1735059000000|2024-12-24 16:50:00|32678.3|32658.3|32678.3|32658.3|32678.3|32658.3|32678.3|32658.3|3
1735059010000|2024-12-24 16:50:10|32675.8|32655.8|32665.8|32645.8|32677.3|32655.8|32665.8|32634.8|7
1735059050000|2024-12-24 16:50:50|32674.2|32634.2|32674.2|32634.2|32674.2|32634.2|32674.2|32634.2|0
1735059060000|2024-12-24 16:51:00|32661.7|32641.7|32669.2|32629.2|32670.2|32641.7|32660.8|32629.2|1
1735059070000|2024-12-24 16:51:10|32657.7|32637.7|32657.7|32637.7|32657.7|32637.7|32657.7|32637.7|1
1735059090000|2024-12-24 16:51:30|32656.7|32636.7|32660.8|32640.8|32660.8|32640.8|32656.7|32636.7|0
1735059100000|2024-12-24 16:51:40|32664.2|32644.2|32672.3|32652.3|32672.3|32652.3|32664.2|32644.2|1
1735059120000|2024-12-24 16:52:00|32673.8|32653.8|32672.3|32652.3|32673.8|32653.8|32672.3|32652.3|1
1735059140000|2024-12-24 16:52:20|32673.8|32653.8|32672.3|32652.3|32673.8|32653.8|32672.3|32652.3|0
1735059160000|2024-12-24 16:52:40|32674.8|32654.8|32674.8|32654.8|32674.8|32654.8|32674.8|32654.8|0
1735059170000|2024-12-24 16:52:50|||||||||1
1735059180000|2024-12-24 16:53:00|32679.8|32659.8|32685.4|32665.4|32685.4|32665.4|32679.8|32659.8|3
1735059190000|2024-12-24 16:53:10|32690.7|32670.7|32690.7|32670.7|32690.7|32670.7|32690.7|32670.7|0
1735059200000|2024-12-24 16:53:20|32693.2|32673.2|32693.2|32673.2|32693.2|32673.2|32693.2|32673.2|2
1735059230000|2024-12-24 16:53:50|32694.2|32674.2|32699.8|32679.8|32699.8|32679.8|32694.2|32674.2|1
1735059240000|2024-12-24 16:54:00|32700.7|32680.7|32700.7|32680.7|32700.7|32680.7|32700.7|32680.7|4
1735059250000|2024-12-24 16:54:10|32699.2|32679.2|32697.6|32677.6|32699.2|32679.2|32697.6|32677.6|0
1735059260000|2024-12-24 16:54:20|32694.8|32674.8|32693.2|32673.2|32694.8|32674.8|32693.2|32673.2|2
1735059270000|2024-12-24 16:54:30|32699.2|32659.2|32695.1|32655.1|32699.2|32666.7|32686.7|32655.1|0
1735059290000|2024-12-24 16:54:50|32686.7|32666.7|32686.7|32666.7|32686.7|32666.7|32686.7|32666.7|0
1735059310000|2024-12-24 16:55:10|32685.7|32665.7|32685.7|32665.7|32685.7|32665.7|32685.7|32665.7|0
1735059330000|2024-12-24 16:55:30|||||||||1
1735059380000|2024-12-24 16:56:20|32687.3|32667.3|32684.8|32664.8|32687.3|32667.3|32684.8|32664.8|3
1735059390000|2024-12-24 16:56:30|32686.7|32666.7|32688.2|32668.2|32688.2|32668.2|32686.7|32666.7|1
1735059420000|2024-12-24 16:57:00|32689.2|32669.2|32689.2|32669.2|32689.2|32669.2|32689.2|32669.2|1
1735059450000|2024-12-24 16:57:30|32690.7|32670.7|32690.7|32670.7|32690.7|32670.7|32690.7|32670.7|0
1735059460000|2024-12-24 16:57:40|32691.7|32671.7|32691.7|32671.7|32691.7|32671.7|32691.7|32671.7|0
1735059480000|2024-12-24 16:58:00|32693.2|32673.2|32689.2|32669.2|32693.2|32673.2|32687.6|32667.6|5
1735059490000|2024-12-24 16:58:10|32686.7|32666.7|32690.1|32670.1|32690.1|32670.1|32686.7|32666.7|0
1735059500000|2024-12-24 16:58:20|32691.7|32671.7|32708.6|32688.6|32722|32688.6|32691.7|32662|3
1735059530000|2024-12-24 16:58:50|32720.1|32680.1|32720.1|32680.1|32720.1|32680.1|32720.1|32680.1|1
1735059540000|2024-12-24 16:59:00|||||||||1
1735059550000|2024-12-24 16:59:10|32708.6|32688.6|32708.6|32688.6|32708.6|32688.6|32708.6|32688.6|0
1735059560000|2024-12-24 16:59:20|||||||||1
1735059570000|2024-12-24 16:59:30|32720.1|32680.1|32711.7|32691.7|32720.1|32691.7|32708.6|32680.1|0
1735059580000|2024-12-24 16:59:40|32713.6|32693.6|32710.1|32690.1|32725.1|32693.6|32710.1|32685.1|5
1735059600000|2024-12-24 17:00:00|32711.7|32691.7|32711.7|32691.7|32711.7|32691.7|32711.7|32691.7|2
1735059620000|2024-12-24 17:00:20|32712.6|32692.6|32712.6|32692.6|32712.6|32692.6|32711.7|32691.7|0
1735059630000|2024-12-24 17:00:30|||||||||2
1735059660000|2024-12-24 17:01:00|||||||||1
1735059670000|2024-12-24 17:01:10|32718.6|32698.6|32718.6|32698.6|32718.6|32698.6|32718.6|32698.6|1
1735059690000|2024-12-24 17:01:30|32720.1|32700.1|32722.6|32702.6|32722.6|32702.6|32720.1|32700.1|1
1735059700000|2024-12-24 17:01:40|32721.1|32701.1|32721.1|32701.1|32721.1|32701.1|32721.1|32701.1|1
1735059710000|2024-12-24 17:01:50|32719.5|32699.5|32719.5|32699.5|32719.5|32699.5|32719.5|32699.5|3
1735059720000|2024-12-24 17:02:00|32721.1|32701.1|32719.5|32699.5|32721.1|32701.1|32719.5|32699.5|3
1735059750000|2024-12-24 17:02:30|||||||||1
1735059780000|2024-12-24 17:03:00|||||||||1
1735059790000|2024-12-24 17:03:10|32718.6|32698.6|32718.6|32698.6|32718.6|32698.6|32718.6|32698.6|1
1735059800000|2024-12-24 17:03:20|||||||||1
1735059810000|2024-12-24 17:03:30|32716.1|32696.1|32716.1|32696.1|32716.1|32696.1|32716.1|32696.1|0
1735059820000|2024-12-24 17:03:40|32717.6|32697.6|32715.1|32695.1|32717.6|32697.6|32715.1|32695.1|2
1735059830000|2024-12-24 17:03:50|32712.6|32692.6|32712.6|32692.6|32712.6|32692.6|32712.6|32692.6|4
1735059840000|2024-12-24 17:04:00|32715.1|32695.1|32715.1|32695.1|32715.1|32695.1|32715.1|32695.1|4
1735059850000|2024-12-24 17:04:10|32718.2|32698.2|32726.7|32706.7|32726.7|32706.7|32718.2|32698.2|2
1735059870000|2024-12-24 17:04:30|32727.6|32707.6|32727.6|32707.6|32727.6|32707.6|32727.6|32707.6|0
1735059930000|2024-12-24 17:05:30|32735.1|32715.1|32735.1|32715.1|32736.6|32716.6|32735.1|32715.1|4
1735059940000|2024-12-24 17:05:40|32736.6|32716.6|32736.6|32716.6|32736.6|32716.6|32736.6|32716.6|0
1735059960000|2024-12-24 17:06:00|32735.1|32715.1|32721.6|32701.6|32735.1|32715.1|32721.6|32701.6|6
1735059970000|2024-12-24 17:06:10|32723.2|32703.2|32723.2|32703.2|32723.2|32703.2|32723.2|32703.2|0
1735060000000|2024-12-24 17:06:40|||||||||1
1735060020000|2024-12-24 17:07:00|32726.6|32706.6|32726.6|32706.6|32726.6|32706.6|32726.6|32706.6|0
1735060030000|2024-12-24 17:07:10|32727.6|32707.6|32727.6|32707.6|32727.6|32707.6|32727.6|32707.6|0
1735060040000|2024-12-24 17:07:20|32733.5|32713.5|32748.2|32728.2|32748.2|32728.2|32733.5|32713.5|11
1735060060000|2024-12-24 17:07:40|32751.6|32731.6|32751.6|32731.6|32751.6|32731.6|32751.6|32731.6|2
1735060070000|2024-12-24 17:07:50|32750.7|32730.7|32750.7|32730.7|32750.7|32730.7|32750.7|32730.7|2
1735060080000|2024-12-24 17:08:00|32744.5|32724.5|32739.1|32719.1|32744.5|32724.5|32739.1|32719.1|1
1735060090000|2024-12-24 17:08:10|32738.2|32718.2|32734.1|32714.1|32738.2|32718.2|32734.1|32714.1|2
1735060110000|2024-12-24 17:08:30|32733.2|32713.2|32733.2|32713.2|32733.2|32713.2|32733.2|32713.2|0
1735060120000|2024-12-24 17:08:40|32734.1|32714.1|32733.2|32713.2|32734.1|32714.1|32733.2|32713.2|5
1735060130000|2024-12-24 17:08:50|32732.2|32712.2|32732.2|32712.2|32732.2|32712.2|32732.2|32712.2|1
1735060140000|2024-12-24 17:09:00|32739.1|32699.1|32739.1|32699.1|32739.1|32699.1|32739.1|32699.1|1
1735060170000|2024-12-24 17:09:30|||||||||2
1735060210000|2024-12-24 17:10:10|32724.5|32704.5|32721.6|32701.6|32724.5|32704.5|32721.6|32701.6|0
1735060230000|2024-12-24 17:10:30|32716.6|32696.6|32723.5|32683.5|32723.5|32696.6|32716.6|32683.5|1
1735060240000|2024-12-24 17:10:40|32706|32686|32706|32686|32706|32686|32706|32686|0
1735060250000|2024-12-24 17:10:50|32699.1|32679.1|32699.1|32679.1|32699.1|32679.1|32699.1|32679.1|0
1735060260000|2024-12-24 17:11:00|32697.6|32677.6|32696.6|32676.6|32697.6|32677.6|32696.6|32676.6|1
1735060270000|2024-12-24 17:11:10|32695.7|32675.7|32695.7|32675.7|32695.7|32675.7|32695.7|32675.7|0
1735060280000|2024-12-24 17:11:20|32698.2|32678.2|32698.2|32678.2|32698.2|32678.2|32698.2|32678.2|18
1735060290000|2024-12-24 17:11:30|32696.6|32676.6|32693.2|32673.2|32696.6|32676.6|32691.6|32671.6|3
1735060300000|2024-12-24 17:11:40|32691.6|32671.6|32693.2|32673.2|32693.2|32673.2|32691.6|32671.6|0
1735060320000|2024-12-24 17:12:00|32690.1|32670.1|32690.1|32670.1|32690.1|32670.1|32690.1|32670.1|0
1735060330000|2024-12-24 17:12:10|32691.6|32671.6|32691.6|32671.6|32691.6|32671.6|32691.6|32671.6|0
1735060340000|2024-12-24 17:12:20|32690.1|32670.1|32690.7|32670.7|32690.7|32670.7|32685.1|32665.1|5
1735060360000|2024-12-24 17:12:40|32691.6|32671.6|32691.6|32671.6|32691.6|32671.6|32691.6|32671.6|0
1735060370000|2024-12-24 17:12:50|32692.6|32672.6|32694.1|32674.1|32694.1|32674.1|32692.6|32672.6|1
1735060380000|2024-12-24 17:13:00|32695.1|32675.1|32686.6|32666.6|32701|32675.1|32686.6|32661|2
1735060390000|2024-12-24 17:13:10|32695.1|32655.1|32686.6|32666.6|32695.1|32666.6|32686.6|32655.1|1
1735060400000|2024-12-24 17:13:20|||||||||1
1735060410000|2024-12-24 17:13:30|32688.2|32668.2|32688.2|32668.2|32688.2|32668.2|32688.2|32668.2|1
1735060420000|2024-12-24 17:13:40|32685.7|32665.7|32685.7|32665.7|32685.7|32665.7|32685.7|32665.7|1
1735060430000|2024-12-24 17:13:50|32687.2|32667.2|32687.2|32667.2|32687.2|32667.2|32687.2|32667.2|10
1735060440000|2024-12-24 17:14:00|||||||||1
1735060460000|2024-12-24 17:14:20|32689.7|32669.7|32689.7|32669.7|32689.7|32669.7|32689.7|32669.7|14
1735060470000|2024-12-24 17:14:30|32690.7|32670.7|32689.1|32669.1|32690.7|32670.7|32689.1|32669.1|2
1735060480000|2024-12-24 17:14:40|32688.2|32668.2|32688.2|32668.2|32688.2|32668.2|32688.2|32668.2|4
1735060490000|2024-12-24 17:14:50|32689.7|32669.7|32690.7|32670.7|32690.7|32670.7|32689.7|32669.7|1
1735060500000|2024-12-24 17:15:00|32692.2|32672.2|32692.2|32672.2|32692.2|32672.2|32692.2|32672.2|4
1735060510000|2024-12-24 17:15:10|32693.2|32673.2|32692.2|32672.2|32693.2|32673.2|32692.2|32672.2|1
1735060530000|2024-12-24 17:15:30|32693.2|32673.2|32699.7|32679.7|32699.7|32679.7|32693.2|32673.2|3
1735060540000|2024-12-24 17:15:40|||||||||1
1735060550000|2024-12-24 17:15:50|32702.8|32682.8|32712.8|32692.8|32712.8|32692.8|32702.8|32682.8|20
1735060560000|2024-12-24 17:16:00|32713.7|32693.7|32713.7|32693.7|32713.7|32693.7|32713.7|32693.7|0
1735060570000|2024-12-24 17:16:10|||||||||1
1735060590000|2024-12-24 17:16:30|||||||||1
1735060620000|2024-12-24 17:17:00|||||||||2
1735060630000|2024-12-24 17:17:10|32716.8|32696.8|32721.6|32701.6|32721.6|32701.6|32716.8|32696.8|9
1735060640000|2024-12-24 17:17:20|32733.1|32693.1|32728.1|32708.1|32733.1|32708.1|32727.2|32693.1|1
1735060650000|2024-12-24 17:17:30|32719.5|32699.5|32716.4|32696.4|32719.5|32699.5|32716.4|32696.4|6
1735060670000|2024-12-24 17:17:50|32711.6|32691.6|32711.6|32691.6|32711.6|32691.6|32711.6|32691.6|1
1735060680000|2024-12-24 17:18:00|32709.7|32689.7|32704.7|32684.7|32709.7|32689.7|32703.7|32683.7|2
1735060700000|2024-12-24 17:18:20|||||||||1
1735060710000|2024-12-24 17:18:30|32697.2|32677.2|32697.2|32677.2|32697.2|32677.2|32697.2|32677.2|1
1735060720000|2024-12-24 17:18:40|32681.6|32661.6|32676.6|32656.6|32681.6|32661.6|32675.6|32655.6|6
1735060730000|2024-12-24 17:18:50|32671.6|32651.6|32673.1|32653.1|32673.1|32653.1|32671.6|32651.6|5
1735060740000|2024-12-24 17:19:00|32674.1|32654.1|32674.1|32654.1|32674.1|32654.1|32674.1|32654.1|1
1735060750000|2024-12-24 17:19:10|||||||||1
1735060760000|2024-12-24 17:19:20|32675.6|32655.6|32675.6|32655.6|32675.6|32655.6|32675.6|32655.6|0
1735060770000|2024-12-24 17:19:30|32674.1|32654.1|32674.1|32654.1|32674.1|32654.1|32674.1|32654.1|2
1735060780000|2024-12-24 17:19:40|32673.1|32653.1|32673.1|32653.1|32673.1|32653.1|32673.1|32653.1|1
1735060790000|2024-12-24 17:19:50|32671.6|32651.6|32668.1|32648.1|32671.6|32651.6|32668.1|32648.1|3
1735060800000|2024-12-24 17:20:00|32666.6|32646.6|32665.6|32645.6|32666.6|32646.6|32665.6|32645.6|1
1735060810000|2024-12-24 17:20:10|32664.1|32644.1|32660|32640|32666.6|32646.6|32660|32640|1
1735060820000|2024-12-24 17:20:20|32661.6|32641.6|32661.6|32641.6|32661.6|32641.6|32661.6|32641.6|3
1735060830000|2024-12-24 17:20:30|32659.7|32639.7|32665.6|32645.6|32665.6|32645.6|32659.7|32639.7|1
1735060860000|2024-12-24 17:21:00|32664.7|32644.7|32664.7|32644.7|32664.7|32644.7|32664.7|32644.7|1
1735060880000|2024-12-24 17:21:20|||||||||1
1735060890000|2024-12-24 17:21:30|||||||||2
1735060900000|2024-12-24 17:21:40|32665.6|32645.6|32665.6|32645.6|32665.6|32645.6|32665.6|32645.6|1
1735060910000|2024-12-24 17:21:50|||||||||10
1735060920000|2024-12-24 17:22:00|32661|32641|32662.2|32642.2|32662.2|32642.2|32659.1|32639.1|19
1735060940000|2024-12-24 17:22:20|32656.6|32636.6|32659.1|32639.1|32659.1|32639.1|32652.5|32632.5|2
1735060950000|2024-12-24 17:22:30|||||||||1
1735060960000|2024-12-24 17:22:40|||||||||1
1735060970000|2024-12-24 17:22:50|32661.6|32641.6|32663.1|32643.1|32663.1|32643.1|32660.6|32640.6|5
1735060980000|2024-12-24 17:23:00|32664.1|32644.1|32639.1|32619.1|32679.1|32659.1|32639.1|32619.1|38
1735060990000|2024-12-24 17:23:10|32631.6|32611.6|32641.6|32621.6|32641.6|32621.6|32604.1|32578.1|32
1735061000000|2024-12-24 17:23:20|32675.6|32615.6|32670.6|32650.6|32678.5|32650.6|32663.1|32615.6|26
1735061010000|2024-12-24 17:23:30|32673.1|32653.1|32678.1|32658.1|32678.1|32658.1|32673.1|32653.1|20
1735061020000|2024-12-24 17:23:40|32675.6|32655.6|32675.6|32655.6|32675.6|32655.6|32674.1|32654.1|15
1735061030000|2024-12-24 17:23:50|32677.2|32657.2|32680.6|32660.6|32680.6|32660.6|32677.2|32657.2|10
1735061040000|2024-12-24 17:24:00|32683.1|32663.1|32671.2|32651.2|32684.1|32664.1|32671.2|32651.2|34
1735061050000|2024-12-24 17:24:10|32673.7|32653.7|32681.2|32661.2|32681.2|32661.2|32671.2|32651.2|20
1735061060000|2024-12-24 17:24:20|32678.7|32658.7|32683.7|32663.7|32683.7|32663.7|32678.7|32658.7|17
1735061070000|2024-12-24 17:24:30|32684.7|32664.7|32691.2|32671.2|32691.2|32671.2|32684.7|32664.7|20
1735061080000|2024-12-24 17:24:40|32694.7|32674.7|32696.2|32676.2|32696.2|32676.2|32693.7|32673.7|22
1735061090000|2024-12-24 17:24:50|32698.7|32678.7|32697.8|32677.8|32701.2|32681.2|32697.8|32677.8|27
1735061100000|2024-12-24 17:25:00|32695.3|32675.3|32685.3|32665.3|32695.3|32675.3|32685.3|32665.3|5
1735061110000|2024-12-24 17:25:10|32684.3|32664.3|32670.3|32650.3|32684.3|32664.3|32670.3|32650.3|1
1735061120000|2024-12-24 17:25:20|32668.7|32648.7|32667.8|32647.8|32668.7|32648.7|32664.7|32644.7|4
1735061130000|2024-12-24 17:25:30|32666.2|32646.2|32666.2|32646.2|32667.8|32647.8|32666.2|32646.2|0
1735061140000|2024-12-24 17:25:40|32667.8|32647.8|32670.3|32650.3|32670.3|32650.3|32667.8|32647.8|1
1735061150000|2024-12-24 17:25:50|32672.8|32652.8|32672.8|32652.8|32672.8|32652.8|32670.3|32650.3|1
1735061160000|2024-12-24 17:26:00|32671.2|32651.2|32671.2|32651.2|32671.2|32651.2|32671.2|32651.2|1
1735061170000|2024-12-24 17:26:10|32672.8|32652.8|32672.8|32652.8|32672.8|32652.8|32672.8|32652.8|10
1735061180000|2024-12-24 17:26:20|||||||||1
1735061190000|2024-12-24 17:26:30|32672.7|32652.7|32678.7|32658.7|32678.7|32658.7|32672.7|32652.7|3
1735061210000|2024-12-24 17:26:50|32677.7|32657.7|32679.7|32659.7|32679.7|32659.7|32677.7|32657.7|1
1735061220000|2024-12-24 17:27:00|32685.2|32665.2|32685.2|32645.2|32685.2|32665.2|32676.8|32645.2|6
1735061230000|2024-12-24 17:27:10|32684.3|32644.3|32653.7|32633.7|32684.3|32650.2|32653.7|32620.2|11
1735061240000|2024-12-24 17:27:20|||||||||2
1735061250000|2024-12-24 17:27:30|32652.7|32632.7|32651.8|32631.8|32652.7|32632.7|32651.8|32631.8|1
1735061260000|2024-12-24 17:27:40|32648.7|32628.7|32646.2|32626.2|32648.7|32628.7|32646.2|32626.2|5
1735061280000|2024-12-24 17:28:00|32645.2|32625.2|32645.2|32625.2|32645.2|32625.2|32645.2|32625.2|0
1735061300000|2024-12-24 17:28:20|32646.2|32626.2|32648.7|32628.7|32648.7|32628.7|32646.2|32626.2|1
1735061310000|2024-12-24 17:28:30|32650.2|32630.2|32652.7|32632.7|32652.7|32632.7|32650.2|32630.2|0
1735061320000|2024-12-24 17:28:40|32657.7|32637.7|32657.7|32637.7|32657.7|32637.7|32657.7|32637.7|2
1735061330000|2024-12-24 17:28:50|32660.8|32640.8|32660.8|32640.8|32660.8|32640.8|32660.8|32640.8|0
1735061350000|2024-12-24 17:29:10|32672.4|32632.4|32672.4|32632.4|32672.4|32632.4|32672.4|32632.4|0
1735061360000|2024-12-24 17:29:20|32660.8|32640.8|32661.8|32641.8|32661.8|32641.8|32660.8|32640.8|2
1735061370000|2024-12-24 17:29:30|32662.7|32642.7|32662.7|32642.7|32662.7|32642.7|32662.7|32642.7|0
1735061390000|2024-12-24 17:29:50|32663.7|32643.7|32663.7|32643.7|32663.7|32643.7|32663.7|32643.7|2
1735061400000|2024-12-24 17:30:00|32665.2|32645.2|32667.7|32647.7|32667.7|32647.7|32665.2|32645.2|1
1735061410000|2024-12-24 17:30:10|32666.2|32646.2|32665.2|32645.2|32666.2|32646.2|32665.2|32645.2|0
1735061420000|2024-12-24 17:30:20|32663.7|32643.7|32663.7|32643.7|32663.7|32643.7|32663.7|32643.7|0
1735061430000|2024-12-24 17:30:30|||||||||1
1735061440000|2024-12-24 17:30:40|||||||||1
1735061460000|2024-12-24 17:31:00|||||||||3
1735061470000|2024-12-24 17:31:10|32665.2|32645.2|32665.2|32645.2|32665.2|32645.2|32665.2|32645.2|0
1735061520000|2024-12-24 17:32:00|32666.8|32646.8|32666.8|32646.8|32666.8|32646.8|32666.8|32646.8|1
1735061530000|2024-12-24 17:32:10|32668.3|32648.3|32666.8|32646.8|32668.3|32648.3|32666.8|32646.8|0
1735061550000|2024-12-24 17:32:30|32665.2|32645.2|32668.7|32648.7|32670.2|32650.2|32665.2|32645.2|6
1735061580000|2024-12-24 17:33:00|32667.1|32647.1|32667.1|32647.1|32667.1|32647.1|32667.1|32647.1|0
1735061640000|2024-12-24 17:34:00|32668.7|32648.7|32668.7|32648.7|32668.7|32648.7|32668.7|32648.7|1
1735061650000|2024-12-24 17:34:10|32667.1|32647.1|32663.1|32643.1|32672.1|32652.1|32663.1|32643.1|4
1735061660000|2024-12-24 17:34:20|32664.6|32644.6|32676.2|32636.2|32676.2|32644.6|32661.2|32636.2|6
1735061670000|2024-12-24 17:34:30|32664.6|32644.6|32664.6|32644.6|32664.6|32644.6|32664.6|32644.6|0
1735061680000|2024-12-24 17:34:40|32666.2|32646.2|32676.2|32636.2|32676.2|32647.7|32666.2|32636.2|0
1735061690000|2024-12-24 17:34:50|32668.7|32648.7|32662.1|32642.1|32668.7|32648.7|32661.2|32641.2|1
1735061700000|2024-12-24 17:35:00|32661.2|32641.2|32661.2|32641.2|32661.2|32641.2|32661.2|32641.2|0
1735061710000|2024-12-24 17:35:10|32662.1|32642.1|32662.1|32642.1|32662.1|32642.1|32662.1|32642.1|1
1735061720000|2024-12-24 17:35:20|32661.2|32641.2|32661.2|32641.2|32661.2|32641.2|32661.2|32641.2|2
1735061730000|2024-12-24 17:35:30|32660.2|32640.2|32658.7|32638.7|32660.2|32640.2|32658.7|32638.7|1
1735061750000|2024-12-24 17:35:50|32654.6|32634.6|32654.6|32634.6|32654.6|32634.6|32654.6|32634.6|1
1735061780000|2024-12-24 17:36:20|32651.2|32631.2|32651.2|32631.2|32651.2|32631.2|32651.2|32631.2|0
1735061790000|2024-12-24 17:36:30|32650.2|32630.2|32650.2|32630.2|32650.2|32630.2|32650.2|32630.2|0
1735061820000|2024-12-24 17:37:00|32648.7|32628.7|32648.7|32628.7|32648.7|32628.7|32648.7|32628.7|0
1735061840000|2024-12-24 17:37:20|32646.8|32626.8|32643.7|32623.7|32646.8|32626.8|32643.7|32623.7|2
1735061850000|2024-12-24 17:37:30|||||||||2
1735061880000|2024-12-24 17:38:00|||||||||1
1735061890000|2024-12-24 17:38:10|||||||||1
1735061900000|2024-12-24 17:38:20|32640.6|32620.6|32640.6|32620.6|32640.6|32620.6|32640.6|32620.6|1
1735061910000|2024-12-24 17:38:30|32638.7|32618.7|32638.7|32618.7|32638.7|32618.7|32638.7|32618.7|1
1735061920000|2024-12-24 17:38:40|32640.2|32620.2|32640.2|32620.2|32640.2|32620.2|32640.2|32620.2|0
1735061950000|2024-12-24 17:39:10|||||||||1
1735061960000|2024-12-24 17:39:20|32647.1|32607.1|32637.1|32617.1|32647.1|32618.7|32637.1|32607.1|14
1735061970000|2024-12-24 17:39:30|32638.7|32618.7|32637.1|32617.1|32638.7|32618.7|32637.1|32617.1|0
1735061980000|2024-12-24 17:39:40|32639.6|32619.6|32639.6|32619.6|32639.6|32619.6|32639.6|32619.6|1
1735061990000|2024-12-24 17:39:50|32638.7|32618.7|32664.8|32624.8|32664.8|32625.8|32638.7|32618.7|1
1735062000000|2024-12-24 17:40:00|32662.7|32642.7|32664.2|32644.2|32664.2|32644.2|32662.7|32642.7|0
1735062010000|2024-12-24 17:40:10|32665.8|32645.8|32665.8|32645.8|32665.8|32645.8|32665.8|32645.8|0
1735062020000|2024-12-24 17:40:20|32667.3|32647.3|32680.8|32660.8|32680.8|32660.8|32667.3|32647.3|3
1735062030000|2024-12-24 17:40:30|32681.7|32661.7|32684.8|32664.8|32684.8|32664.8|32681.7|32661.7|16
1735062070000|2024-12-24 17:41:10|32697.3|32657.3|32685.8|32665.8|32697.3|32665.8|32685.8|32657.3|13
1735062080000|2024-12-24 17:41:20|32698.3|32658.3|32698.3|32658.3|32698.3|32658.3|32698.3|32658.3|0
1735062110000|2024-12-24 17:41:50|||||||||1
1735062130000|2024-12-24 17:42:10|32696.4|32656.4|32688.3|32648.3|32696.4|32664.8|32684.8|32648.3|2
1735062150000|2024-12-24 17:42:30|32676.7|32656.7|32676.7|32656.7|32676.7|32656.7|32676.7|32656.7|0
1735062210000|2024-12-24 17:43:30|32685.2|32645.2|32676.7|32656.7|32685.2|32656.7|32676.7|32645.2|0
1735062260000|2024-12-24 17:44:20|32689.8|32649.8|32695.4|32655.4|32695.4|32655.4|32689.8|32649.8|2
1735062270000|2024-12-24 17:44:30|32697.3|32657.3|32697.3|32657.3|32697.3|32657.3|32697.3|32657.3|0
1735062290000|2024-12-24 17:44:50|32694.8|32674.8|32694.8|32674.8|32694.8|32674.8|32694.8|32674.8|4
1735062300000|2024-12-24 17:45:00|32706.4|32666.4|32702.9|32682.9|32707.9|32682.9|32702.9|32666.4|2
1735062320000|2024-12-24 17:45:20|32705.8|32685.8|32713.3|32693.3|32713.3|32693.3|32705.8|32685.8|3
1735062330000|2024-12-24 17:45:30|32716.4|32696.4|32716.4|32696.4|32716.4|32696.4|32716.4|32696.4|0
1735062360000|2024-12-24 17:46:00|||||||||1
1735062370000|2024-12-24 17:46:10|32723.9|32703.9|32724.8|32704.8|32724.8|32704.8|32723.9|32703.9|11
1735062390000|2024-12-24 17:46:30|32726.4|32706.4|32726.4|32706.4|32726.4|32706.4|32726.4|32706.4|1
1735062400000|2024-12-24 17:46:40|32727.3|32707.3|32727.3|32707.3|32727.3|32707.3|32727.3|32707.3|0
1735062410000|2024-12-24 17:46:50|32728.3|32708.3|32729.8|32709.8|32729.8|32709.8|32728.3|32708.3|1
1735062420000|2024-12-24 17:47:00|32731.3|32711.3|32734.8|32714.8|32734.8|32714.8|32731.3|32711.3|3
1735062460000|2024-12-24 17:47:40|32732.3|32712.3|32737.3|32717.3|32737.3|32717.3|32732.3|32712.3|1
1735062470000|2024-12-24 17:47:50|32736.3|32716.3|32734.8|32714.8|32736.3|32716.3|32734.8|32714.8|5
1735062500000|2024-12-24 17:48:20|||||||||1
1735062520000|2024-12-24 17:48:40|32733.8|32713.8|32733.8|32713.8|32733.8|32713.8|32733.8|32713.8|1
1735062540000|2024-12-24 17:49:00|32732.3|32712.3|32732.3|32712.3|32732.3|32712.3|32732.3|32712.3|1
1735062550000|2024-12-24 17:49:10|32722.7|32702.7|32721.7|32701.7|32722.7|32702.7|32721.7|32701.7|1
1735062570000|2024-12-24 17:49:30|32730.2|32690.2|32730.2|32690.2|32730.2|32701.7|32721.7|32690.2|1
1735062590000|2024-12-24 17:49:50|32718.6|32698.6|32720.4|32680.4|32722.3|32698.6|32714.8|32680.4|1
1735062600000|2024-12-24 17:50:00|32707.3|32687.3|32707.3|32687.3|32707.3|32687.3|32707.3|32687.3|1
1735062610000|2024-12-24 17:50:10|32705.7|32685.7|32705.7|32685.7|32705.7|32685.7|32704.2|32684.2|3
1735062620000|2024-12-24 17:50:20|32702.3|32682.3|32694.8|32674.8|32702.3|32682.3|32694.8|32674.8|2
1735062630000|2024-12-24 17:50:30|32698.8|32678.8|32700.7|32680.7|32700.7|32680.7|32698.8|32678.8|4
1735062660000|2024-12-24 17:51:00|32705.7|32685.7|32704.2|32684.2|32705.7|32685.7|32704.2|32684.2|0
1735062670000|2024-12-24 17:51:10|32702.7|32682.7|32702.7|32682.7|32702.7|32682.7|32702.7|32682.7|1
1735062690000|2024-12-24 17:51:30|32702.6|32682.6|32706.7|32686.7|32706.7|32686.7|32702.6|32682.6|2
1735062700000|2024-12-24 17:51:40|||||||||1
1735062710000|2024-12-24 17:51:50|32710.7|32690.7|32715.7|32695.7|32715.7|32695.7|32710.7|32690.7|2
1735062730000|2024-12-24 17:52:10|32721.7|32701.7|32721.7|32701.7|32721.7|32701.7|32721.7|32701.7|7
1735062740000|2024-12-24 17:52:20|32726.7|32706.7|32738.2|32718.2|32738.2|32718.2|32726.7|32706.7|9
1735062750000|2024-12-24 17:52:30|||||||||6
1735062760000|2024-12-24 17:52:40|32740.7|32720.7|32740.7|32720.7|32740.7|32720.7|32740.7|32720.7|2
1735062770000|2024-12-24 17:52:50|32745.7|32725.7|32750.1|32730.1|32750.1|32730.1|32745.7|32725.7|30
1735062780000|2024-12-24 17:53:00|32751.7|32731.7|32751.7|32731.7|32751.7|32731.7|32751.7|32731.7|3
1735062790000|2024-12-24 17:53:10|32753.2|32733.2|32753.2|32733.2|32753.2|32733.2|32753.2|32733.2|3
1735062810000|2024-12-24 17:53:30|32755.1|32715.1|32755.1|32715.1|32755.1|32715.1|32755.1|32715.1|5
1735062820000|2024-12-24 17:53:40|32753.2|32713.2|32753.2|32713.2|32753.2|32713.2|32753.2|32713.2|0
1735062830000|2024-12-24 17:53:50|32739.2|32719.2|32739.2|32719.2|32739.2|32719.2|32739.2|32719.2|0
1735062840000|2024-12-24 17:54:00|||||||||5
1735062860000|2024-12-24 17:54:20|||||||||4
1735062870000|2024-12-24 17:54:30|||||||||5
1735062890000|2024-12-24 17:54:50|32737.6|32717.6|32737.6|32717.6|32737.6|32717.6|32737.6|32717.6|0
1735062900000|2024-12-24 17:55:00|32736.1|32716.1|32734.2|32714.2|32736.1|32716.1|32734.2|32714.2|1
1735062910000|2024-12-24 17:55:10|||||||||1
1735062930000|2024-12-24 17:55:30|||||||||1
1735062960000|2024-12-24 17:56:00|32735.7|32715.7|32746.3|32726.3|32746.3|32726.3|32734.2|32714.2|4
1735062970000|2024-12-24 17:56:10|32744.8|32724.8|32744.8|32724.8|32746.3|32726.3|32744.8|32724.8|0
1735062990000|2024-12-24 17:56:30|32743.2|32723.2|32741.7|32721.7|32743.2|32723.2|32741.7|32721.7|0
1735063030000|2024-12-24 17:57:10|32739.2|32719.2|32738.2|32718.2|32739.2|32719.2|32738.2|32718.2|3
1735063040000|2024-12-24 17:57:20|||||||||1
1735063060000|2024-12-24 17:57:40|||||||||1
1735063080000|2024-12-24 17:58:00|32734.2|32714.2|32736.7|32716.7|32736.7|32716.7|32734.2|32714.2|2
1735063100000|2024-12-24 17:58:20|32735.7|32715.7|32735.7|32715.7|32735.7|32715.7|32735.7|32715.7|1
1735063110000|2024-12-24 17:58:30|32736.7|32716.7|32731.7|32711.7|32736.7|32716.7|32731.7|32711.7|3
1735063120000|2024-12-24 17:58:40|32730.1|32710.1|32726.1|32686.1|32730.1|32710.1|32719.2|32686.1|2
1735063130000|2024-12-24 17:58:50|32725.1|32685.1|32709.5|32689.5|32725.1|32689.5|32709.5|32682.6|2
1735063140000|2024-12-24 17:59:00|||||||||1
1735063150000|2024-12-24 17:59:10|32711.1|32691.1|32711.1|32691.1|32711.1|32691.1|32711.1|32691.1|2
1735063160000|2024-12-24 17:59:20|32712.6|32692.6|32713.6|32693.6|32713.6|32693.6|32712.6|32692.6|0
1735063170000|2024-12-24 17:59:30|32716.1|32696.1|32716.1|32696.1|32716.1|32696.1|32716.1|32696.1|1
1735063180000|2024-12-24 17:59:40|32717.6|32697.6|32717.6|32697.6|32718.6|32698.6|32717.6|32697.6|0
1735063190000|2024-12-24 17:59:50|||||||||1
1735063200000|2024-12-24 18:00:00|32714.2|32694.2|32712.6|32692.6|32714.2|32694.2|32712.6|32692.6|1
1735063210000|2024-12-24 18:00:10|32708.6|32688.6|32707.6|32687.6|32708.6|32688.6|32707.6|32687.6|1
1735063220000|2024-12-24 18:00:20|32706.1|32686.1|32705.1|32685.1|32706.1|32686.1|32705.1|32685.1|0
1735063230000|2024-12-24 18:00:30|32703.6|32683.6|32702.6|32682.6|32703.6|32683.6|32702.6|32682.6|2
1735063240000|2024-12-24 18:00:40|32703.6|32683.6|32703.6|32683.6|32703.6|32683.6|32703.6|32683.6|0
1735063260000|2024-12-24 18:01:00|||||||||2
1735063270000|2024-12-24 18:01:10|32702.6|32682.6|32702.6|32682.6|32702.6|32682.6|32702.6|32682.6|0
1735063280000|2024-12-24 18:01:20|32701.7|32681.7|32701.7|32681.7|32701.7|32681.7|32701.7|32681.7|0
1735063290000|2024-12-24 18:01:30|32704.2|32684.2|32724.2|32684.2|32724.2|32691.7|32704.2|32684.2|6
1735063300000|2024-12-24 18:01:40|32728.2|32688.2|32728.2|32688.2|32728.2|32688.2|32728.2|32688.2|0
1735063320000|2024-12-24 18:02:00|32729.2|32689.2|32717.6|32697.6|32729.2|32697.6|32717.6|32689.2|0
1735063330000|2024-12-24 18:02:10|32731.1|32691.1|32722.6|32702.6|32731.1|32702.6|32722.6|32691.1|0
1735063360000|2024-12-24 18:02:40|32719.1|32699.1|32722.6|32702.6|32722.6|32702.6|32719.1|32699.1|2
1735063370000|2024-12-24 18:02:50|32724.1|32704.1|32724.1|32704.1|32724.1|32704.1|32724.1|32704.1|0
1735063380000|2024-12-24 18:03:00|32726.1|32706.1|32747.6|32707.6|32749.1|32717.6|32726.1|32700.1|8
1735063390000|2024-12-24 18:03:10|32745.1|32705.1|32745.1|32705.1|32745.1|32705.1|32745.1|32705.1|0
1735063410000|2024-12-24 18:03:30|32746.1|32706.1|32750.1|32710.1|32750.1|32717.6|32737.6|32706.1|0
1735063420000|2024-12-24 18:03:40|32737.6|32717.6|32737.6|32717.6|32737.6|32717.6|32737.6|32717.6|1
1735063430000|2024-12-24 18:03:50|32739.5|32719.5|32742.6|32722.6|32751.1|32722.6|32739.5|32710.1|2
1735063440000|2024-12-24 18:04:00|32741.1|32721.1|32741.1|32721.1|32741.1|32721.1|32741.1|32721.1|2
1735063450000|2024-12-24 18:04:10|32739.1|32719.1|32742.6|32722.6|32742.6|32722.6|32739.1|32719.1|1
1735063460000|2024-12-24 18:04:20|32750.7|32730.7|32750.7|32730.7|32750.7|32730.7|32750.7|32730.7|9
1735063470000|2024-12-24 18:04:30|32752.2|32732.2|32752.2|32732.2|32752.2|32732.2|32752.2|32732.2|1
1735063480000|2024-12-24 18:04:40|32750.7|32730.7|32749.7|32729.7|32752.2|32732.2|32748.2|32728.2|5
1735063490000|2024-12-24 18:04:50|32750.7|32730.7|32752.2|32732.2|32752.2|32732.2|32750.7|32730.7|4
1735216200000|2024-12-26 12:30:00|32745.3|32725.3|32777.8|32717.8|32844.3|32810.8|32745.3|32717.8|64
1735216210000|2024-12-26 12:30:10|32774.8|32714.8|32759.3|32699.3|32774.8|32720.8|32759.3|32699.3|3
1735216220000|2024-12-26 12:30:20|32745.3|32705.3|32745.3|32705.3|32745.3|32705.3|32745.3|32705.3|0
1735216230000|2024-12-26 12:30:30|32746.8|32706.8|32751.3|32691.3|32752.3|32706.8|32746.8|32691.3|8
1735216240000|2024-12-26 12:30:40|32749.8|32689.8|32740.8|32720.8|32752.8|32720.8|32737.3|32689.8|1
1735216250000|2024-12-26 12:30:50|32742.3|32722.3|32742.3|32682.3|32761.8|32734.3|32742.3|32682.3|5
1735216260000|2024-12-26 12:31:00|32743.8|32683.8|32730.3|32690.3|32744.3|32694.3|32730.3|32679.8|2
1735216270000|2024-12-26 12:31:10|32729.3|32689.3|32731.8|32691.8|32731.8|32691.8|32729.3|32689.3|1
1735216290000|2024-12-26 12:31:30|32729.8|32689.8|32677.3|32657.3|32729.8|32689.8|32677.3|32657.3|3
1735216300000|2024-12-26 12:31:40|32678.3|32658.3|32678.3|32658.3|32678.3|32658.3|32678.3|32658.3|1
1735216310000|2024-12-26 12:31:50|32683.3|32663.3|32689.3|32669.3|32690.3|32670.3|32683.3|32663.3|3
1735216320000|2024-12-26 12:32:00|32690.8|32670.8|32724.8|32664.8|32724.8|32674.3|32690.8|32662.8|5
1735216330000|2024-12-26 12:32:10|32716.3|32676.3|32717.8|32677.8|32717.8|32677.8|32716.3|32676.3|0
1735216340000|2024-12-26 12:32:20|32709.3|32689.3|32709.3|32689.3|32709.3|32689.3|32709.3|32689.3|1
1735216350000|2024-12-26 12:32:30|32715.3|32675.3|32713.8|32673.8|32715.3|32675.3|32713.8|32673.8|0
1735216360000|2024-12-26 12:32:40|32712.8|32672.8|32706.3|32686.3|32712.8|32686.3|32705.3|32672.8|4
1735216370000|2024-12-26 12:32:50|32707.8|32687.8|32709.3|32689.3|32709.3|32689.3|32707.8|32687.8|1
1735216380000|2024-12-26 12:33:00|32710.3|32690.3|32710.3|32690.3|32710.3|32690.3|32710.3|32690.3|0
1735216390000|2024-12-26 12:33:10|32711.3|32691.3|32711.8|32691.8|32712.8|32692.8|32711.3|32691.3|5
1735216410000|2024-12-26 12:33:30|32712.8|32692.8|32712.8|32692.8|32712.8|32692.8|32712.8|32692.8|0
1735216430000|2024-12-26 12:33:50|32715.8|32695.8|32752.3|32732.3|32753.3|32732.3|32715.8|32695.8|11
1735216440000|2024-12-26 12:34:00|32750.8|32730.8|32752.3|32732.3|32752.3|32732.3|32750.8|32730.8|2
1735216450000|2024-12-26 12:34:10|32750.8|32730.8|32748.8|32728.8|32750.8|32730.8|32748.8|32728.8|2
1735216460000|2024-12-26 12:34:20|32747.8|32727.8|32735.3|32715.3|32754.8|32727.8|32735.3|32702.8|3
1735216470000|2024-12-26 12:34:30|32733.3|32713.3|32727.8|32707.8|32733.3|32713.3|32727.8|32707.8|2
1735216490000|2024-12-26 12:34:50|32732.8|32712.8|32730.3|32710.3|32732.8|32712.8|32730.3|32710.3|0
1735216500000|2024-12-26 12:35:00|32732.8|32712.8|32732.8|32712.8|32732.8|32712.8|32732.8|32712.8|0
1735216510000|2024-12-26 12:35:10|32735.3|32715.3|32741.3|32721.3|32741.3|32721.3|32735.3|32715.3|2
1735216520000|2024-12-26 12:35:20|32751.3|32731.3|32751.3|32731.3|32751.3|32731.3|32751.3|32731.3|0
1735216540000|2024-12-26 12:35:40|32754.3|32734.3|32756.8|32736.8|32756.8|32736.8|32754.3|32734.3|1
1735216610000|2024-12-26 12:36:50|32755.3|32735.3|32754.3|32734.3|32755.3|32735.3|32754.3|32734.3|0
1735216620000|2024-12-26 12:37:00|32755.8|32735.8|32814.3|32774.3|32816.8|32788.3|32755.8|32735.8|23
1735216630000|2024-12-26 12:37:10|32813.3|32773.3|32813.3|32773.3|32813.3|32773.3|32813.3|32773.3|0
1735216640000|2024-12-26 12:37:20|32820.8|32760.8|32809.8|32769.8|32820.8|32769.8|32808.3|32760.8|1
1735216650000|2024-12-26 12:37:30|32810.8|32770.8|32816.8|32776.8|32816.8|32776.8|32806.3|32766.3|7
1735216660000|2024-12-26 12:37:40|32815.3|32775.3|32815.3|32775.3|32815.3|32775.3|32815.3|32775.3|1
1735216670000|2024-12-26 12:37:50|32819.3|32779.3|32809.3|32789.3|32820.8|32789.3|32809.3|32779.3|1
1735216680000|2024-12-26 12:38:00|32808.3|32788.3|32808.3|32788.3|32808.3|32788.3|32808.3|32788.3|0
1735216690000|2024-12-26 12:38:10|32813.3|32793.3|32813.3|32793.3|32813.3|32793.3|32813.3|32793.3|0
1735216700000|2024-12-26 12:38:20|32815.3|32795.3|32815.3|32795.3|32815.3|32795.3|32815.3|32795.3|1
1735216710000|2024-12-26 12:38:30|32818.3|32798.3|32823.3|32803.3|32823.3|32803.3|32818.3|32798.3|0
1735216720000|2024-12-26 12:38:40|32825.8|32805.8|32825.8|32805.8|32825.8|32805.8|32825.8|32805.8|0
1735216730000|2024-12-26 12:38:50|32823.3|32803.3|32822.3|32802.3|32823.3|32803.3|32820.8|32800.8|2
1735216740000|2024-12-26 12:39:00|32823.3|32803.3|32829.3|32809.3|32829.3|32809.3|32823.3|32803.3|1
1735216770000|2024-12-26 12:39:30|32831.8|32811.8|32832.3|32812.3|32832.3|32812.3|32831.8|32811.8|2
1735216790000|2024-12-26 12:39:50|32835.3|32815.3|32835.3|32815.3|32835.3|32815.3|32835.3|32815.3|0
1735216800000|2024-12-26 12:40:00|32842.8|32802.8|32839.3|32799.3|32842.8|32802.8|32839.3|32799.3|2
1735216830000|2024-12-26 12:40:30|32840.3|32800.3|32840.3|32800.3|32840.3|32800.3|32840.3|32800.3|0
1735216840000|2024-12-26 12:40:40|32841.3|32801.3|32835.3|32815.3|32841.3|32815.3|32835.3|32801.3|0
1735216850000|2024-12-26 12:40:50|32840.3|32800.3|32830.8|32790.8|32840.3|32800.3|32830.8|32790.8|2
1735216860000|2024-12-26 12:41:00|32821.8|32781.8|32780.3|32740.3|32821.8|32781.8|32780.3|32740.3|2
1735216870000|2024-12-26 12:41:10|32775.3|32735.3|32779.3|32739.3|32787.8|32739.3|32775.3|32726.8|1
1735216880000|2024-12-26 12:41:20|32781.3|32721.3|32749.3|32729.3|32781.3|32735.3|32749.3|32721.3|1
1735216890000|2024-12-26 12:41:30|32739.8|32719.8|32736.3|32716.3|32739.8|32719.8|32736.3|32716.3|1
1735216900000|2024-12-26 12:41:40|32732.3|32712.3|32723.3|32703.3|32736.3|32712.3|32723.3|32696.3|1
1735216910000|2024-12-26 12:41:50|32720.3|32700.3|32733.8|32693.8|32733.8|32700.3|32720.3|32693.8|1
1735216930000|2024-12-26 12:42:10|32718.3|32698.3|32720.3|32700.3|32720.3|32700.3|32718.3|32698.3|0
1735216940000|2024-12-26 12:42:20|||||||||1
1735216950000|2024-12-26 12:42:30|32728.8|32688.8|32725.3|32685.3|32728.8|32688.8|32725.3|32685.3|1
1735216960000|2024-12-26 12:42:40|32726.3|32686.3|32726.3|32686.3|32726.3|32686.3|32726.3|32686.3|0
1735216970000|2024-12-26 12:42:50|32728.8|32688.8|32741.8|32681.8|32741.8|32696.3|32716.3|32681.8|4
1735217010000|2024-12-26 12:43:30|32735.3|32695.3|32728.3|32708.3|32736.8|32708.3|32728.3|32695.3|0
1735217020000|2024-12-26 12:43:40|32736.8|32696.8|32757.7|32717.7|32757.7|32717.7|32736.8|32696.8|1
1735217030000|2024-12-26 12:43:50|32761.8|32721.8|32761.8|32721.8|32761.8|32721.8|32761.8|32721.8|1
1735217040000|2024-12-26 12:44:00|32754.3|32734.3|32754.3|32734.3|32754.3|32734.3|32754.3|32734.3|1
1735217050000|2024-12-26 12:44:10|32757.8|32737.8|32777.8|32757.8|32777.8|32757.8|32757.8|32737.8|5
1735217060000|2024-12-26 12:44:20|32780.3|32760.3|32780.3|32760.3|32780.3|32760.3|32780.3|32760.3|0
1735217090000|2024-12-26 12:44:50|32781.7|32761.7|32783.2|32763.2|32783.2|32763.2|32781.7|32761.7|0
1735217130000|2024-12-26 12:45:30|32776.7|32756.7|32780.2|32740.2|32789.2|32756.7|32776.7|32729.2|7
1735217150000|2024-12-26 12:45:50|32792.7|32732.7|32792.3|32752.3|32798.3|32752.3|32781.3|32732.7|3
1735217170000|2024-12-26 12:46:10|32807.7|32767.7|32803.3|32783.3|32807.7|32783.3|32803.3|32767.7|1
1735217190000|2024-12-26 12:46:30|32801.2|32781.2|32801.2|32781.2|32801.2|32781.2|32801.2|32781.2|0
1735217200000|2024-12-26 12:46:40|32814.2|32774.2|32811.2|32771.2|32814.2|32774.2|32811.2|32771.2|0
1735217210000|2024-12-26 12:46:50|32808.7|32768.7|32808.7|32768.7|32808.7|32768.7|32808.7|32768.7|0
1735217230000|2024-12-26 12:47:10|32797.2|32777.2|32797.2|32777.2|32797.2|32777.2|32797.2|32777.2|2
1735217240000|2024-12-26 12:47:20|32799.7|32779.7|32802.2|32782.2|32802.2|32782.2|32799.7|32779.7|1
1735217250000|2024-12-26 12:47:30|||||||||1
1735217290000|2024-12-26 12:48:10|32803.7|32783.7|32803.7|32783.7|32803.7|32783.7|32803.7|32783.7|0
1735217340000|2024-12-26 12:49:00|32804.7|32784.7|32821.2|32801.2|32821.2|32801.2|32804.7|32784.7|3
1735217350000|2024-12-26 12:49:10|32832.7|32792.7|32821.2|32801.2|32832.7|32801.2|32821.2|32792.7|2
1735217380000|2024-12-26 12:49:40|32825.2|32805.2|32837.7|32797.7|32837.7|32805.2|32825.2|32796.7|12
1735217400000|2024-12-26 12:50:00|32838.7|32798.7|32838.7|32798.7|32838.7|32798.7|32838.7|32798.7|0
1735217420000|2024-12-26 12:50:20|32837.7|32797.7|32837.7|32797.7|32837.7|32797.7|32837.7|32797.7|0
1735217430000|2024-12-26 12:50:30|32835.7|32795.7|32839.7|32779.7|32839.7|32795.7|32835.7|32779.7|1
1735217440000|2024-12-26 12:50:40|32835.7|32775.7|32821.7|32801.7|32835.7|32801.7|32821.7|32775.7|0
1735217450000|2024-12-26 12:50:50|32823.7|32803.7|32831.2|32811.2|32831.2|32811.2|32823.7|32803.7|4
1735217510000|2024-12-26 12:51:50|32834.2|32814.2|32835.2|32815.2|32835.2|32815.2|32834.2|32814.2|0
1735217520000|2024-12-26 12:52:00|||||||||1
1735217530000|2024-12-26 12:52:10|32837.7|32817.7|32889.2|32869.2|32889.7|32869.2|32837.7|32817.7|21
1735217560000|2024-12-26 12:52:40|32900.7|32860.7|32900.7|32860.7|32900.7|32860.7|32900.7|32860.7|0
1735217570000|2024-12-26 12:52:50|32889.2|32869.2|32888.2|32868.2|32889.2|32869.2|32888.2|32868.2|1
1735217580000|2024-12-26 12:53:00|32891.2|32871.2|32891.2|32871.2|32899.7|32871.2|32891.2|32859.7|6
1735217590000|2024-12-26 12:53:10|32888.2|32868.2|32888.2|32868.2|32888.2|32868.2|32888.2|32868.2|0
1735217630000|2024-12-26 12:53:50|32889.7|32869.7|32889.7|32869.7|32889.7|32869.7|32889.7|32869.7|0
1735217650000|2024-12-26 12:54:10|32887.2|32867.2|32880.2|32860.2|32895.7|32867.2|32880.2|32855.7|6
1735217660000|2024-12-26 12:54:20|32877.2|32857.2|32890.7|32850.7|32890.7|32860.2|32876.2|32846.7|2
1735217700000|2024-12-26 12:55:00|32887.2|32847.2|32878.2|32858.2|32887.2|32858.2|32874.2|32845.7|0
1735217710000|2024-12-26 12:55:10|32873.2|32853.2|32872.2|32852.2|32873.2|32853.2|32872.2|32852.2|0
1735217720000|2024-12-26 12:55:20|32876.2|32856.2|32878.7|32858.7|32878.7|32858.7|32876.2|32856.2|6
1735217740000|2024-12-26 12:55:40|32879.7|32859.7|32879.7|32859.7|32879.7|32859.7|32879.7|32859.7|0
1735217760000|2024-12-26 12:56:00|32880.7|32860.7|32880.7|32860.7|32880.7|32860.7|32880.7|32860.7|2
1735217770000|2024-12-26 12:56:10|32882.2|32862.2|32885.7|32865.7|32885.7|32865.7|32882.2|32862.2|0
1735217780000|2024-12-26 12:56:20|32884.7|32864.7|32879.7|32859.7|32884.7|32864.7|32879.7|32859.7|1
1735217790000|2024-12-26 12:56:30|32878.2|32858.2|32878.2|32858.2|32878.2|32858.2|32878.2|32858.2|2
1735217800000|2024-12-26 12:56:40|32879.2|32859.2|32879.2|32859.2|32879.2|32859.2|32879.2|32859.2|0
1735217830000|2024-12-26 12:57:10|32882.7|32862.7|32882.7|32862.7|32882.7|32862.7|32882.7|32862.7|1
1735217850000|2024-12-26 12:57:30|32883.2|32863.2|32883.2|32863.2|32883.2|32863.2|32883.2|32863.2|0
1735217860000|2024-12-26 12:57:40|32882.2|32862.2|32882.2|32862.2|32882.2|32862.2|32882.2|32862.2|0
1735217880000|2024-12-26 12:58:00|32874.7|32854.7|32874.7|32854.7|32874.7|32854.7|32874.7|32854.7|2
1735217890000|2024-12-26 12:58:10|32872.2|32852.2|32883.7|32843.7|32883.7|32856.2|32872.2|32843.7|2
1735217900000|2024-12-26 12:58:20|32872.2|32852.2|32882.7|32842.7|32882.7|32852.2|32872.2|32842.7|0
1735217910000|2024-12-26 12:58:30|32871.2|32851.2|32881.2|32841.2|32882.7|32851.2|32871.2|32841.2|0
1735217920000|2024-12-26 12:58:40|32872.2|32852.2|32872.2|32852.2|32872.2|32852.2|32872.2|32852.2|0
1735217930000|2024-12-26 12:58:50|32873.7|32853.7|32872.2|32852.2|32873.7|32853.7|32872.2|32852.2|0
1735217940000|2024-12-26 12:59:00|32874.7|32854.7|32877.2|32857.2|32877.2|32857.2|32874.7|32854.7|0
1735217950000|2024-12-26 12:59:10|32878.2|32858.2|32889.7|32849.7|32889.7|32858.2|32878.2|32849.7|0
1735217970000|2024-12-26 12:59:30|32883.2|32863.2|32883.2|32863.2|32883.2|32863.2|32883.2|32863.2|6
1735218000000|2024-12-26 13:00:00|32884.7|32864.7|32887.2|32867.2|32887.2|32867.2|32884.7|32864.7|4
1735218020000|2024-12-26 13:00:20|32891.2|32871.2|32929.2|32909.2|32940.7|32909.2|32891.2|32871.2|6
1735218040000|2024-12-26 13:00:40|32930.2|32910.2|32935.2|32915.2|32935.2|32915.2|32930.2|32910.2|1
1735218050000|2024-12-26 13:00:50|32931.7|32911.7|32910.2|32890.2|32931.7|32911.7|32910.2|32890.2|30
1735218060000|2024-12-26 13:01:00|32904.2|32884.2|32866.7|32806.7|32904.2|32884.2|32860.7|32804.2|21
1735218070000|2024-12-26 13:01:10|32855.2|32815.2|32851.7|32811.7|32855.2|32815.2|32851.7|32811.7|2
1735218090000|2024-12-26 13:01:30|32840.2|32820.2|32840.2|32820.2|32840.2|32820.2|32840.2|32820.2|0
1735218100000|2024-12-26 13:01:40|32839.2|32819.2|32854.2|32814.2|32854.2|32819.2|32839.2|32812.2|3
1735218110000|2024-12-26 13:01:50|32859.2|32819.2|32866.7|32806.7|32866.7|32819.2|32859.2|32806.7|1
1735218130000|2024-12-26 13:02:10|32853.7|32813.7|32842.2|32822.2|32853.7|32822.2|32841.2|32808.7|14
1735218150000|2024-12-26 13:02:30|32843.2|32823.2|32843.2|32823.2|32843.2|32823.2|32843.2|32823.2|1
1735218160000|2024-12-26 13:02:40|32856.2|32816.2|32885.7|32845.7|32885.7|32853.2|32853.7|32816.2|1
1735218170000|2024-12-26 13:02:50|32889.7|32849.7|32884.7|32864.7|32889.7|32864.7|32884.7|32849.7|2
1735218180000|2024-12-26 13:03:00|32882.2|32862.2|32887.2|32847.2|32889.7|32862.2|32882.2|32847.2|1
1735218190000|2024-12-26 13:03:10|32885.7|32845.7|32883.7|32843.7|32885.7|32845.7|32883.7|32843.7|6
1735218200000|2024-12-26 13:03:20|32872.2|32852.2|32873.2|32853.2|32873.2|32853.2|32872.2|32852.2|6
1735218220000|2024-12-26 13:03:40|32876.2|32856.2|32872.7|32832.7|32883.2|32856.2|32872.7|32832.7|2
1735218230000|2024-12-26 13:03:50|32864.2|32844.2|32864.2|32844.2|32864.2|32844.2|32864.2|32844.2|10
1735218240000|2024-12-26 13:04:00|32865.2|32845.2|32873.7|32813.7|32878.7|32846.2|32865.2|32813.7|1
1735218250000|2024-12-26 13:04:10|32861.2|32821.2|32856.2|32816.2|32861.2|32827.2|32846.2|32816.2|1
1735218260000|2024-12-26 13:04:20|32858.7|32818.7|32858.7|32818.7|32858.7|32827.2|32846.2|32816.2|0
1735218270000|2024-12-26 13:04:30|32846.2|32826.2|32858.7|32818.7|32858.7|32827.2|32846.2|32817.7|0
1735218290000|2024-12-26 13:04:50|32859.7|32819.7|32859.7|32819.7|32859.7|32819.7|32859.7|32819.7|1
1735218300000|2024-12-26 13:05:00|32858.7|32818.7|32857.7|32817.7|32858.7|32818.7|32857.7|32817.7|1
1735218310000|2024-12-26 13:05:10|32853.7|32813.7|32827.2|32807.2|32853.7|32814.7|32827.2|32807.2|6
1735218320000|2024-12-26 13:05:20|32825.6|32805.6|32820.2|32780.2|32825.6|32805.6|32820.2|32780.2|1
1735218330000|2024-12-26 13:05:30|32819.2|32779.2|32811.2|32771.2|32819.2|32779.2|32811.2|32771.2|1
1735218340000|2024-12-26 13:05:40|32809.1|32769.1|32809.1|32769.1|32809.1|32769.1|32809.1|32769.1|0
1735218350000|2024-12-26 13:05:50|32803.2|32763.2|32804.7|32744.7|32808.2|32763.2|32803.2|32744.7|2
1735218360000|2024-12-26 13:06:00|32803.7|32743.7|32802.2|32742.2|32803.7|32743.7|32802.2|32742.2|1
1735218370000|2024-12-26 13:06:10|32804.7|32744.7|32775.7|32755.7|32804.7|32755.7|32773.2|32744.7|6
1735218380000|2024-12-26 13:06:20|32774.7|32754.7|32765.2|32745.2|32774.7|32754.7|32765.2|32745.2|6
1735218400000|2024-12-26 13:06:40|32763.2|32743.2|32771.1|32731.1|32784.1|32743.2|32763.2|32717.6|5
1735218420000|2024-12-26 13:07:00|32753.2|32733.2|32753.2|32733.2|32753.2|32733.2|32753.2|32733.2|0
1735218430000|2024-12-26 13:07:10|32752.2|32732.2|32749.7|32729.7|32752.2|32732.2|32749.7|32729.7|0
1735218440000|2024-12-26 13:07:20|32748.2|32728.2|32746.1|32726.1|32748.2|32728.2|32746.1|32726.1|0
1735218460000|2024-12-26 13:07:40|32743.6|32723.6|32743.6|32723.6|32743.6|32723.6|32743.6|32723.6|0
1735218480000|2024-12-26 13:08:00|32747.1|32727.1|32714.2|32674.2|32747.1|32727.1|32709.2|32674.2|28
1735218490000|2024-12-26 13:08:10|32716.7|32676.7|32698.2|32678.2|32716.7|32682.2|32698.2|32676.7|6
1735218500000|2024-12-26 13:08:20|32698.1|32678.1|32706.1|32686.1|32706.1|32686.1|32698.1|32678.1|2
1735218530000|2024-12-26 13:08:50|32713.1|32693.1|32731.7|32691.7|32731.7|32693.1|32713.1|32687.6|2
1735218540000|2024-12-26 13:09:00|32723.1|32703.1|32753.7|32713.7|32754.6|32713.7|32721.7|32694.6|4
1735218550000|2024-12-26 13:09:10|32745.6|32725.6|32744.2|32724.2|32745.6|32725.6|32744.2|32724.2|1
1735218560000|2024-12-26 13:09:20|32744.1|32724.1|32747.1|32727.1|32747.1|32727.1|32744.1|32724.1|1
1735218570000|2024-12-26 13:09:30|32779.6|32719.6|32777.1|32737.1|32781.1|32737.1|32777.1|32719.6|0
1735218580000|2024-12-26 13:09:40|32778.6|32738.6|32778.6|32738.6|32778.6|32738.6|32778.6|32738.6|0
1735218590000|2024-12-26 13:09:50|32770.1|32750.1|32767.1|32747.1|32778.6|32750.1|32767.1|32738.6|2
1735218600000|2024-12-26 13:10:00|32766.1|32746.1|32718.1|32698.1|32766.1|32746.1|32718.1|32690.6|3
1735218610000|2024-12-26 13:10:10|32719.6|32699.6|32730.6|32690.6|32731.6|32703.1|32719.6|32690.6|8
1735218620000|2024-12-26 13:10:20|32729.1|32689.1|32727.7|32687.7|32729.1|32689.1|32727.7|32687.7|0
1735218630000|2024-12-26 13:10:30|32726.6|32686.6|32687.2|32667.2|32726.6|32689.1|32687.2|32667.2|6
1735218640000|2024-12-26 13:10:40|32686.2|32666.2|32686.2|32666.2|32686.2|32666.2|32686.2|32666.2|2
1735218650000|2024-12-26 13:10:50|32682.2|32662.2|32682.2|32662.2|32682.2|32662.2|32682.2|32662.2|3
1735218660000|2024-12-26 13:11:00|32681.2|32661.2|32682.2|32662.2|32682.2|32662.2|32681.2|32661.2|1
1735218670000|2024-12-26 13:11:10|32685.2|32665.2|32693.7|32653.7|32693.7|32665.2|32685.2|32653.7|2
1735218680000|2024-12-26 13:11:20|32691.7|32651.7|32684.7|32644.7|32691.7|32651.7|32684.7|32644.7|2
1735218690000|2024-12-26 13:11:30|32683.6|32643.6|32634.2|32614.2|32683.6|32652.2|32634.2|32614.2|18
1735218700000|2024-12-26 13:11:40|32642.2|32602.2|32628.2|32608.2|32642.2|32610.7|32628.2|32600.7|2
1735218710000|2024-12-26 13:11:50|32643.7|32603.7|32643.7|32603.7|32643.7|32603.7|32643.7|32603.7|3
1735218720000|2024-12-26 13:12:00|32642.7|32602.7|32582.2|32522.2|32642.7|32604.7|32582.2|32522.2|19
1735218730000|2024-12-26 13:12:10|32576.7|32516.7|32585.2|32525.2|32586.7|32531.2|32545.2|32516.7|12
1735218740000|2024-12-26 13:12:20|32579.7|32519.7|32576.7|32516.7|32579.7|32519.7|32576.7|32516.7|2
1735218750000|2024-12-26 13:12:30|32569.7|32529.7|32582.2|32542.2|32593.7|32543.2|32569.7|32529.7|3
1735218760000|2024-12-26 13:12:40|32590.7|32530.7|32561.2|32541.2|32590.7|32541.2|32561.2|32530.7|1
1735218780000|2024-12-26 13:13:00|32557.2|32537.2|32570.7|32530.7|32570.7|32537.2|32553.2|32529.7|14
1735218800000|2024-12-26 13:13:20|||||||||1
1735218810000|2024-12-26 13:13:30|32559.2|32539.2|32547.7|32507.7|32559.2|32539.2|32539.2|32507.7|17
1735218820000|2024-12-26 13:13:40|32533.2|32513.2|32529.2|32509.2|32533.2|32513.2|32529.2|32509.2|4
1735218830000|2024-12-26 13:13:50|32527.7|32507.7|32527.7|32507.7|32527.7|32507.7|32527.7|32507.7|2
1735218840000|2024-12-26 13:14:00|32524.2|32504.2|32509.2|32489.2|32524.2|32504.2|32501.2|32481.2|5
1735218850000|2024-12-26 13:14:10|32511.2|32491.2|32522.7|32482.7|32522.7|32492.2|32511.2|32482.7|8
1735218860000|2024-12-26 13:14:20|32535.7|32475.7|32539.7|32479.7|32544.2|32484.2|32535.7|32475.7|3
1735218870000|2024-12-26 13:14:30|32517.2|32477.2|32516.7|32476.7|32519.7|32479.7|32516.7|32476.7|0
1735218880000|2024-12-26 13:14:40|32517.7|32477.7|32520.2|32480.2|32520.2|32480.2|32517.7|32477.7|13
1735218890000|2024-12-26 13:14:50|32527.7|32467.7|32516.2|32476.2|32527.7|32477.7|32516.2|32467.7|6
1735218900000|2024-12-26 13:15:00|32512.7|32472.7|32512.7|32472.7|32512.7|32472.7|32512.7|32472.7|3
1735218910000|2024-12-26 13:15:10|32517.7|32457.7|32517.7|32457.7|32517.7|32457.7|32517.7|32457.7|2
1735218920000|2024-12-26 13:15:20|32510.2|32470.2|32525.7|32465.7|32525.7|32473.2|32510.2|32461.7|0
1735218930000|2024-12-26 13:15:30|32527.2|32487.2|32532.7|32492.7|32534.2|32494.2|32527.2|32487.2|3
1735218940000|2024-12-26 13:15:40|32531.7|32491.7|32563.2|32503.2|32563.2|32503.2|32531.7|32491.7|2
1735218950000|2024-12-26 13:15:50|32557.6|32517.6|32554.2|32534.2|32557.6|32534.2|32554.2|32517.6|8
1735218960000|2024-12-26 13:16:00|32555.2|32535.2|32595.2|32575.2|32610.7|32575.2|32555.2|32535.2|2
1735218980000|2024-12-26 13:16:20|32593.2|32573.2|32593.2|32573.2|32593.2|32573.2|32593.2|32573.2|1
1735218990000|2024-12-26 13:16:30|||||||||1
1735219000000|2024-12-26 13:16:40|32592.2|32572.2|32591.2|32571.2|32592.2|32572.2|32591.2|32571.2|1
1735219010000|2024-12-26 13:16:50|32593.2|32573.2|32625.7|32565.7|32625.7|32577.2|32593.2|32565.7|3
1735219030000|2024-12-26 13:17:10|32612.7|32572.7|32612.7|32572.7|32612.7|32572.7|32612.7|32572.7|1
1735219040000|2024-12-26 13:17:20|32601.2|32581.2|32592.2|32572.2|32603.6|32581.2|32592.2|32563.6|4
1735219060000|2024-12-26 13:17:40|32624.1|32584.1|32624.1|32584.1|32627.1|32587.1|32624.1|32584.1|3
1735219070000|2024-12-26 13:17:50|32624.6|32584.6|32624.6|32584.6|32624.6|32584.6|32624.6|32584.6|0
1735219080000|2024-12-26 13:18:00|32628.6|32588.6|32617.1|32597.1|32628.6|32597.1|32617.1|32588.6|5
1735219090000|2024-12-26 13:18:10|32615.7|32595.7|32612.1|32572.1|32617.1|32597.1|32600.7|32560.7|6
1735219100000|2024-12-26 13:18:20|32600.7|32560.7|32589.6|32569.6|32600.7|32569.6|32588.2|32560.7|0
1735219110000|2024-12-26 13:18:30|32588.2|32568.2|32596.6|32556.6|32596.6|32568.2|32580.7|32556.6|8
1735219120000|2024-12-26 13:18:40|32595.1|32555.1|32602.6|32562.6|32602.6|32562.6|32595.1|32555.1|4
1735219140000|2024-12-26 13:19:00|32596.7|32556.7|32575.6|32555.6|32596.7|32556.7|32575.6|32555.6|3
1735219150000|2024-12-26 13:19:10||32535.6||32535.6||32535.6||32535.6|3
1735219180000|2024-12-26 13:19:40|32597.1|32557.1|32597.1|32557.1|32597.1|32557.1|32597.1|32557.1|5
1735219190000|2024-12-26 13:19:50|32596.1|32576.1|32596.1|32576.1|32596.1|32576.1|32596.1|32576.1|0
1735219200000|2024-12-26 13:20:00|32597.6|32577.6|32603.1|32583.1|32603.1|32583.1|32597.6|32577.6|1
1735219210000|2024-12-26 13:20:10|32619.6|32579.6|32630.6|32590.6|32630.6|32590.6|32619.6|32579.6|2
1735219220000|2024-12-26 13:20:20|32627.1|32607.1|32647.1|32607.1|32647.1|32607.1|32627.1|32603.1|10
1735219230000|2024-12-26 13:20:30|32640.1|32620.1|32653.6|32613.6|32653.6|32623.1|32640.1|32613.6|3
1735219240000|2024-12-26 13:20:40|32652.1|32612.1|32652.1|32612.1|32652.1|32612.1|32652.1|32612.1|0
1735219250000|2024-12-26 13:20:50|32650.6|32610.6|32637.1|32617.1|32650.6|32617.1|32637.1|32610.6|0
1735219260000|2024-12-26 13:21:00|32631.1|32611.1|32627.6|32607.6|32631.1|32611.1|32627.6|32607.6|9
1735219270000|2024-12-26 13:21:10|32626.6|32606.6|32626.6|32606.6|32626.6|32606.6|32626.6|32606.6|0
1735219290000|2024-12-26 13:21:30|32624.1|32604.1|32624.1|32604.1|32624.1|32604.1|32624.1|32604.1|13
1735219310000|2024-12-26 13:21:50|32632.6|32572.6|32630.1|32570.1|32632.6|32572.6|32630.1|32570.1|1
1735219320000|2024-12-26 13:22:00|32609.6|32569.6|32609.6|32569.6|32609.6|32569.6|32609.6|32569.6|1
1735219330000|2024-12-26 13:22:10|32608.1|32568.1|32608.1|32568.1|32608.1|32568.1|32608.1|32568.1|0
1735219340000|2024-12-26 13:22:20|32607.1|32567.1|32626.1|32566.1|32626.1|32567.1|32607.1|32566.1|12
1735219350000|2024-12-26 13:22:30|32620.6|32580.6|32620.6|32580.6|32620.6|32580.6|32620.6|32580.6|1
1735219360000|2024-12-26 13:22:40|||||||||1
1735219380000|2024-12-26 13:23:00|32609.6|32569.6|32595.1|32575.1|32609.6|32575.1|32595.1|32569.6|1
1735219390000|2024-12-26 13:23:10|32590.1|32570.1|32590.1|32570.1|32590.1|32570.1|32590.1|32570.1|1
1735219400000|2024-12-26 13:23:20|32588.6|32548.6|32588.6|32548.6|32588.6|32548.6|32588.6|32548.6|0
1735219450000|2024-12-26 13:24:10|32577.6|32557.6|32596.1|32556.1|32607.6|32557.6|32577.6|32547.6|3
1735219460000|2024-12-26 13:24:20|32595.1|32555.1|32595.1|32555.1|32595.1|32555.1|32595.1|32555.1|0
1735219470000|2024-12-26 13:24:30|32592.6|32552.6|32561.6|32521.6|32592.6|32552.6|32557.6|32520.1|2
1735219480000|2024-12-26 13:24:40|32560.1|32520.1|32561.6|32521.6|32561.6|32521.6|32560.1|32520.1|1
1735219490000|2024-12-26 13:24:50|32563.1|32523.1|32610.6|32550.6|32610.6|32550.6|32563.1|32523.1|9
1735219500000|2024-12-26 13:25:00|32608.1|32548.1|32608.1|32548.1|32608.1|32548.1|32608.1|32548.1|0
1735219510000|2024-12-26 13:25:10|32600.6|32540.6|32585.1|32545.1|32600.6|32545.1|32585.1|32540.6|1
1735219540000|2024-12-26 13:25:40|32580.1|32560.1|32580.1|32560.1|32580.1|32560.1|32580.1|32560.1|3
1735219550000|2024-12-26 13:25:50|32594.1|32554.1|32599.1|32559.1|32599.1|32559.1|32594.1|32554.1|2
1735219570000|2024-12-26 13:26:10|32606.6|32546.6|32599.1|32539.1|32606.6|32546.6|32599.1|32539.1|12
1735219580000|2024-12-26 13:26:20|32595.1|32535.1|32563.1|32543.1|32595.1|32543.1|32563.1|32535.1|5
1735219590000|2024-12-26 13:26:30|32561.1|32541.1|32564.6|32524.6|32566.1|32541.1|32561.1|32524.6|0
1735219600000|2024-12-26 13:26:40|32587.1|32527.1|32581.1|32541.1|32592.6|32545.1|32579.6|32527.1|6
1735219610000|2024-12-26 13:26:50|32579.6|32539.6|32581.1|32541.1|32581.1|32541.1|32579.6|32539.6|0
1735219620000|2024-12-26 13:27:00|32579.6|32539.6|32579.6|32559.6|32579.6|32559.6|32575.1|32539.6|3
1735219630000|2024-12-26 13:27:10|32581.6|32561.6|32581.6|32561.6|32581.6|32561.6|32581.6|32561.6|0
1735219640000|2024-12-26 13:27:20|32601.1|32561.1|32600.1|32560.1|32601.1|32561.1|32600.1|32560.1|0
1735219650000|2024-12-26 13:27:30|32601.1|32561.1|32603.6|32563.6|32603.6|32563.6|32601.1|32561.1|0
1735219670000|2024-12-26 13:27:50|32640.1|32620.1|32650.1|32610.1|32652.6|32624.1|32640.1|32610.1|20
1735219680000|2024-12-26 13:28:00|32649.1|32609.1|32649.1|32609.1|32649.1|32609.1|32649.1|32609.1|2
1735219690000|2024-12-26 13:28:10|32660.6|32600.6|32649.1|32609.1|32660.6|32609.1|32649.1|32600.6|1
1735219700000|2024-12-26 13:28:20|32648.1|32608.1|32644.1|32604.1|32656.6|32608.1|32644.1|32596.6|1
1735219710000|2024-12-26 13:28:30|32647.1|32607.1|32659.6|32599.6|32661.1|32607.1|32647.1|32599.6|5
1735219720000|2024-12-26 13:28:40|32661.1|32601.1|32658.1|32618.1|32664.1|32618.1|32656.1|32601.1|2
1735219730000|2024-12-26 13:28:50|32660.6|32620.6|32662.1|32622.1|32669.6|32622.1|32660.6|32609.6|0
1735219740000|2024-12-26 13:29:00|32675.6|32615.6|32679.6|32619.6|32679.6|32619.6|32675.6|32615.6|0
1735219750000|2024-12-26 13:29:10|32681.6|32621.6|32674.1|32634.1|32681.6|32634.1|32670.1|32621.6|4
1735219760000|2024-12-26 13:29:20|32681.6|32621.6|32670.1|32630.1|32684.6|32630.1|32670.1|32621.6|2
1735219770000|2024-12-26 13:29:30|32676.1|32616.1|32677.6|32617.6|32677.6|32617.6|32675.1|32615.1|1
1735219780000|2024-12-26 13:29:40|32670.1|32630.1|32677.6|32617.6|32677.6|32630.1|32669.1|32617.6|2
1735219790000|2024-12-26 13:29:50|32674.1|32614.1|32665.1|32625.1|32675.6|32625.1|32665.1|32614.1|0
1735219800000|2024-12-26 13:30:00|32676.6|32616.6|32676.6|32616.6|32676.6|32616.6|32676.6|32616.6|2
1735219810000|2024-12-26 13:30:10|32671.6|32631.6|32671.6|32631.6|32671.6|32631.6|32671.6|32631.6|8
1735219820000|2024-12-26 13:30:20|32673.6|32633.6|32700.6|32680.6|32700.6|32680.6|32673.6|32633.6|9
1735219830000|2024-12-26 13:30:30|32699.1|32679.1|32661.1|32641.1|32699.1|32679.1|32659.6|32626.6|6
1735219840000|2024-12-26 13:30:40|32677.1|32637.1|32680.1|32640.1|32680.1|32640.1|32677.1|32637.1|1
1735219850000|2024-12-26 13:30:50|32691.6|32631.6|32684.1|32644.1|32691.6|32644.1|32684.1|32631.6|4
1735219860000|2024-12-26 13:31:00|32685.1|32645.1|32685.1|32645.1|32685.1|32645.1|32681.1|32641.1|0
1735219870000|2024-12-26 13:31:10|32683.6|32643.6|32710.1|32670.1|32710.1|32670.1|32682.1|32643.6|8
1735219880000|2024-12-26 13:31:20|32721.6|32661.6|32721.6|32661.6|32721.6|32661.6|32721.6|32661.6|0
1735219890000|2024-12-26 13:31:30|32714.6|32674.6|32716.6|32696.6|32720.6|32696.6|32706.1|32674.6|3
1735219900000|2024-12-26 13:31:40|32732.6|32692.6|32714.1|32694.1|32736.6|32696.6|32714.1|32692.6|1
1735219910000|2024-12-26 13:31:50|32711.6|32691.6|32673.6|32653.6|32711.6|32691.6|32673.6|32653.6|7
1735219920000|2024-12-26 13:32:00|32671.6|32651.6|32652.1|32612.1|32682.6|32651.6|32652.1|32612.1|4
1735219930000|2024-12-26 13:32:10|32639.1|32619.1|32642.1|32602.1|32642.1|32619.1|32639.1|32602.1|0
1735219960000|2024-12-26 13:32:40|32645.6|32585.6|32637.1|32597.1|32645.6|32597.1|32637.1|32585.6|1
1735219980000|2024-12-26 13:33:00|32644.6|32584.6|32587.6|32567.6|32644.6|32584.6|32587.6|32567.6|2
1735219990000|2024-12-26 13:33:10|32586.6|32566.6|32576.6|32536.6|32592.6|32566.6|32576.6|32532.6|1
1735220000000|2024-12-26 13:33:20|32564.1|32544.1|32554.1|32534.1|32564.1|32544.1|32554.1|32534.1|7
1735220010000|2024-12-26 13:33:30|32570.6|32530.6|32570.6|32530.6|32570.6|32530.6|32570.6|32530.6|2
1735220030000|2024-12-26 13:33:50|32584.6|32524.6|32573.1|32533.1|32584.6|32533.1|32573.1|32524.6|0
1735220050000|2024-12-26 13:34:10|32576.1|32536.1|32576.1|32536.1|32576.1|32536.1|32576.1|32536.1|0
1735220060000|2024-12-26 13:34:20|32577.1|32537.1|32571.6|32531.6|32577.1|32537.1|32571.6|32531.6|1
1735220070000|2024-12-26 13:34:30|32560.1|32540.1|32552.1|32512.1|32560.1|32540.1|32542.1|32512.1|3
1735220090000|2024-12-26 13:34:50|32550.6|32510.6|32530.6|32510.6|32550.6|32515.6|32530.6|32509.6|11
1735220100000|2024-12-26 13:35:00|32520.6|32500.6|32528.1|32468.1|32534.6|32500.6|32520.6|32468.1|6
1735220110000|2024-12-26 13:35:10|32524.1|32464.1|32494.6|32454.6|32524.1|32478.1|32484.1|32454.6|5
1735220130000|2024-12-26 13:35:30|32496.6|32456.6|32500.1|32460.1|32510.6|32460.1|32496.6|32450.6|2
1735220140000|2024-12-26 13:35:40|32510.6|32450.6|32503.1|32463.1|32511.6|32463.1|32500.1|32450.6|1
1735220160000|2024-12-26 13:36:00|32505.6|32465.6|32505.6|32465.6|32505.6|32465.6|32505.6|32465.6|2
1735220170000|2024-12-26 13:36:10|32506.6|32466.6|32509.1|32469.1|32509.1|32471.6|32489.1|32464.1|1
1735220190000|2024-12-26 13:36:30|||||||||2
1735220200000|2024-12-26 13:36:40|32508.1|32468.1|32508.1|32468.1|32508.1|32468.1|32508.1|32468.1|0
1735220220000|2024-12-26 13:37:00|32511.6|32471.6|32511.6|32471.6|32511.6|32471.6|32511.6|32471.6|10
1735220230000|2024-12-26 13:37:10|32510.6|32470.6|32510.6|32470.6|32510.6|32470.6|32510.6|32470.6|2
1735220250000|2024-12-26 13:37:30|32498.1|32478.1|32505.1|32465.1|32505.1|32478.1|32498.1|32465.1|3
1735220260000|2024-12-26 13:37:40|32511.6|32451.6|32508.6|32448.6|32511.6|32451.6|32508.6|32448.6|4
1735220270000|2024-12-26 13:37:50|32506.6|32446.6|32506.6|32446.6|32506.6|32446.6|32506.6|32446.6|1
1735220290000|2024-12-26 13:38:10|||||||||2
1735220310000|2024-12-26 13:38:30|32498.1|32478.1|32500.6|32480.6|32500.6|32480.6|32498.1|32478.1|4
1735220320000|2024-12-26 13:38:40|32519.6|32479.6|32519.6|32479.6|32519.6|32479.6|32519.6|32479.6|1
1735220330000|2024-12-26 13:38:50|||||||||1
1735220350000|2024-12-26 13:39:10|32509.1|32489.1|32503.6|32483.6|32509.1|32489.1|32486.6|32464.6|8
1735220360000|2024-12-26 13:39:20|32504.6|32484.6|32505.6|32485.6|32505.6|32485.6|32504.6|32484.6|1
1735220370000|2024-12-26 13:39:30|32509.6|32489.6|32509.6|32489.6|32509.6|32489.6|32509.6|32489.6|0
1735220380000|2024-12-26 13:39:40|32513.1|32493.1|32513.1|32493.1|32513.1|32493.1|32513.1|32493.1|0
1735220390000|2024-12-26 13:39:50|32521.6|32481.6|32521.6|32481.6|32521.6|32481.6|32521.6|32481.6|1
1735220400000|2024-12-26 13:40:00|32519.6|32479.6|32517.1|32477.1|32519.6|32479.6|32517.1|32477.1|0
1735220410000|2024-12-26 13:40:10|32518.1|32478.1|32518.1|32478.1|32518.1|32478.1|32518.1|32478.1|0
1735220430000|2024-12-26 13:40:30|32516.1|32476.1|32501.1|32481.1|32516.1|32481.1|32501.1|32476.1|0
1735220440000|2024-12-26 13:40:40|32499.6|32479.6|32498.6|32478.6|32499.6|32479.6|32498.6|32478.6|0
1735220450000|2024-12-26 13:40:50|32492.1|32472.1|32483.1|32463.1|32492.1|32472.1|32483.1|32463.1|3
1735220460000|2024-12-26 13:41:00|32465.6|32445.6|32478.1|32418.1|32478.1|32445.6|32465.6|32418.1|5
1735220470000|2024-12-26 13:41:10|32473.1|32413.1|32426.1|32406.1|32473.1|32416.6|32426.1|32406.1|9
1735220480000|2024-12-26 13:41:20|32449.1|32409.1|32449.6|32409.6|32451.1|32411.1|32449.1|32409.1|3
1735220490000|2024-12-26 13:41:30|||||||||1
1735220500000|2024-12-26 13:41:40|32455.6|32415.6|32465.1|32425.1|32465.1|32425.1|32455.6|32415.6|0
1735220510000|2024-12-26 13:41:50|32486.6|32426.6|32486.6|32426.6|32486.6|32426.6|32486.6|32426.6|1
1735220520000|2024-12-26 13:42:00|32488.6|32428.6|32488.6|32428.6|32488.6|32428.6|32488.6|32428.6|0
1735220530000|2024-12-26 13:42:10|32483.6|32443.6|32516.6|32456.6|32520.6|32472.1|32483.6|32443.6|27
1735220540000|2024-12-26 13:42:20|32514.6|32454.6|32500.1|32460.1|32514.6|32460.1|32500.1|32454.6|2
1735220550000|2024-12-26 13:42:30|32508.6|32448.6|32500.1|32460.1|32510.1|32460.1|32500.1|32448.6|1
1735220580000|2024-12-26 13:43:00|32503.6|32463.6|32503.6|32463.6|32503.6|32463.6|32503.6|32463.6|0
1735220600000|2024-12-26 13:43:20|32500.1|32480.1|32503.6|32483.6|32503.6|32483.6|32500.1|32480.1|1
1735220610000|2024-12-26 13:43:30|32513.1|32493.1|32513.5|32493.5|32513.5|32493.5|32512.1|32492.1|1
1735220620000|2024-12-26 13:43:40|32514.6|32494.6|32514.1|32494.1|32514.6|32494.6|32514.1|32494.1|1
1735220640000|2024-12-26 13:44:00|32517|32497|32517|32497|32517|32497|32517|32497|1
1735220650000|2024-12-26 13:44:10|32529.5|32489.5|32528.1|32508.1|32529.5|32508.1|32522.5|32489.5|1
1735220660000|2024-12-26 13:44:20|32531.1|32511.1|32541.6|32521.6|32557.6|32525.1|32531.1|32511.1|14
1735220670000|2024-12-26 13:44:30|||||||||1
1735220680000|2024-12-26 13:44:40|32551.6|32491.6|32516.6|32496.6|32551.6|32502.6|32516.6|32491.6|2
1735220690000|2024-12-26 13:44:50|32532.6|32492.6|32524.1|32504.1|32532.6|32504.1|32524.1|32491.1|2
1735220700000|2024-12-26 13:45:00|32525.1|32505.1|32539.1|32499.1|32539.1|32505.1|32525.1|32496.6|0
1735220710000|2024-12-26 13:45:10|32540.1|32500.1|32540.1|32500.1|32540.1|32500.1|32540.1|32500.1|0
1735220720000|2024-12-26 13:45:20|32541.6|32501.6|32542.6|32502.6|32542.6|32502.6|32541.6|32501.6|0
1735220730000|2024-12-26 13:45:30|32539.1|32499.1|32539.1|32499.1|32539.1|32499.1|32539.1|32499.1|1
1735220740000|2024-12-26 13:45:40|32537|32497|32519.1|32499.1|32537|32499.1|32519.1|32497|1
1735220750000|2024-12-26 13:45:50|32527.6|32487.6|32500.1|32480.1|32527.6|32495.1|32500.1|32480.1|5
1735220760000|2024-12-26 13:46:00|32499.1|32479.1|32482.6|32462.6|32499.1|32479.1|32481.6|32448.6|6
1735220770000|2024-12-26 13:46:10|32481.1|32461.1|32482.6|32462.6|32482.6|32462.6|32480.1|32460.1|4
1735220780000|2024-12-26 13:46:20|32492.6|32452.6|32491.1|32451.1|32492.6|32452.6|32491.1|32451.1|0
1735220790000|2024-12-26 13:46:30|32490.1|32450.1|32492.6|32452.6|32492.6|32452.6|32490.1|32450.1|2
1735220800000|2024-12-26 13:46:40|32494|32454|32494|32454|32494|32454|32494|32454|0
1735220810000|2024-12-26 13:46:50|32496.5|32456.5|32520.1|32480.1|32520.1|32480.1|32496.5|32456.5|0
1735220830000|2024-12-26 13:47:10|32521.1|32481.1|32534.5|32494.5|32534.5|32500.1|32520.1|32481.1|2
1735220840000|2024-12-26 13:47:20|32535.5|32495.5|32535.5|32495.5|32535.5|32495.5|32535.5|32495.5|0
1735220860000|2024-12-26 13:47:40|32536.5|32496.5|32528|32508|32536.5|32508|32528|32496.5|0
1735220880000|2024-12-26 13:48:00|32530.5|32510.5|32530.5|32510.5|32530.5|32510.5|32530.5|32510.5|0
1735220890000|2024-12-26 13:48:10|32535|32495|32535|32495|32535|32495|32535|32495|4
1735220900000|2024-12-26 13:48:20|32533|32493|32529.5|32469.5|32533|32493|32529.5|32469.5|2
1735220940000|2024-12-26 13:49:00|32528|32468|32525|32465|32528|32468|32525|32465|0
1735220950000|2024-12-26 13:49:10|||||||||1
1735220970000|2024-12-26 13:49:30|32524|32464|32524|32464|32524|32464|32524|32464|0
1735220990000|2024-12-26 13:49:50|32525.5|32465.5|32496.5|32476.5|32525.5|32476.5|32495|32465.5|3
1735221020000|2024-12-26 13:50:20|32501|32481|32522.5|32482.5|32529.5|32484|32501|32468|2
1735221030000|2024-12-26 13:50:30|32526.5|32486.5|32522|32482|32526.5|32495|32515|32482|0
1735221040000|2024-12-26 13:50:40|32521|32481|32527.5|32487.5|32527.5|32487.5|32521|32481|2
1735221050000|2024-12-26 13:50:50|32532.5|32492.5|32523|32503|32534.5|32503|32523|32492.5|6
1735221070000|2024-12-26 13:51:10|32530|32490|32530|32490|32530|32490|32530|32490|0
1735221090000|2024-12-26 13:51:30|32527|32487|32527|32487|32527|32487|32527|32487|1
1735221110000|2024-12-26 13:51:50|32525.5|32485.5|32521.5|32481.5|32525.5|32485.5|32521.5|32481.5|0
1735221130000|2024-12-26 13:52:10|32520.5|32480.5|32500|32480|32520.5|32480.5|32500|32480|7
1735221140000|2024-12-26 13:52:20|||||||||1
1735221150000|2024-12-26 13:52:30|32512.5|32472.5|32512.5|32472.5|32512.5|32472.5|32512.5|32472.5|1
1735221160000|2024-12-26 13:52:40|32513.5|32473.5|32513.5|32473.5|32513.5|32473.5|32513.5|32473.5|0
1735221190000|2024-12-26 13:53:10|32500|32480|32500|32480|32500|32480|32500|32480|1
1735221200000|2024-12-26 13:53:20|32508.5|32468.5|32497|32477|32508.5|32477|32497|32468.5|5
1735221210000|2024-12-26 13:53:30|32496|32476|32496|32476|32496|32476|32496|32476|0
1735221220000|2024-12-26 13:53:40|32508.5|32468.5|32555|32515|32567.5|32519|32508.5|32468.5|9
1735221230000|2024-12-26 13:53:50|32556.5|32516.5|32562.5|32522.5|32562.5|32529.5|32548|32516.5|2
1735221250000|2024-12-26 13:54:10|32555|32535|32555|32535|32555|32535|32555|32535|2
1735221260000|2024-12-26 13:54:20|32557.5|32537.5|32557.5|32537.5|32557.5|32537.5|32557.5|32537.5|2
1735221270000|2024-12-26 13:54:30|32556|32536|32556|32536|32556|32536|32556|32536|1
1735221280000|2024-12-26 13:54:40|||||||||1
1735221300000|2024-12-26 13:55:00|32572|32532|32575.5|32535.5|32575.5|32535.5|32572|32532|4
1735221310000|2024-12-26 13:55:10|32574.5|32534.5|32567.5|32527.5|32574.5|32534.5|32565|32525|2
1735221340000|2024-12-26 13:55:40|||||||||2
1735221350000|2024-12-26 13:55:50|32560|32540|32574.5|32534.5|32574.5|32540|32560|32534.5|6
1735221360000|2024-12-26 13:56:00|32577.5|32537.5|32566|32546|32577.5|32546|32566|32537.5|0
1735221370000|2024-12-26 13:56:10|32565|32545|32565|32545|32565|32545|32565|32545|0
1735221390000|2024-12-26 13:56:30|32572.5|32532.5|32571.5|32531.5|32572.5|32544|32564|32531.5|1
1735221400000|2024-12-26 13:56:40|32563|32543|32551.5|32531.5|32564|32544|32551.5|32531.5|1
1735221410000|2024-12-26 13:56:50|32554.5|32494.5|32540.5|32480.5|32554.5|32494.5|32540.5|32480.5|11
1735221430000|2024-12-26 13:57:10|32520.5|32489|32518|32498|32526.5|32498|32509|32486.5|4
1735221450000|2024-12-26 13:57:30|32529.5|32489.5|32548.5|32508.5|32548.5|32508.5|32529.5|32489.5|2
1735221460000|2024-12-26 13:57:40|32549.5|32509.5|32552|32512|32552|32512|32549.5|32509.5|0
1735221480000|2024-12-26 13:58:00|32546|32526|32546|32526|32546|32526|32546|32526|1
1735221490000|2024-12-26 13:58:10|32547|32527|32547|32527|32547|32527|32547|32527|0
1735221500000|2024-12-26 13:58:20|32549.5|32529.5|32550.5|32530.5|32550.5|32530.5|32549.5|32529.5|1
1735221520000|2024-12-26 13:58:40|32557.5|32517.5|32552|32512|32557.5|32517.5|32552|32512|1
1735221530000|2024-12-26 13:58:50|32551|32511|32551|32511|32551|32511|32551|32511|0
1735221590000|2024-12-26 13:59:50|32559.5|32499.5|32558.5|32498.5|32559.5|32499.5|32558.5|32498.5|1
1735221610000|2024-12-26 14:00:10|32550|32510|32549|32509|32550|32510|32549|32509|1
1735221620000|2024-12-26 14:00:20|32536|32516|32542.5|32502.5|32542.5|32516|32523|32502.5|7
1735221630000|2024-12-26 14:00:30|32543.5|32503.5|32543.5|32503.5|32543.5|32503.5|32543.5|32503.5|0
1735221650000|2024-12-26 14:00:50|32532|32512|32532|32512|32532|32512|32532|32512|0
1735221660000|2024-12-26 14:01:00|32533.5|32513.5|32532|32512|32533.5|32513.5|32532|32512|0
1735221670000|2024-12-26 14:01:10|32531|32511|32529.5|32509.5|32531|32511|32529.5|32509.5|0
1735221680000|2024-12-26 14:01:20|32528.5|32508.5|32528.5|32508.5|32528.5|32508.5|32528.5|32508.5|4
1735221720000|2024-12-26 14:02:00|32515.5|32495.5|32515.5|32495.5|32515.5|32495.5|32515.5|32495.5|2
1735221730000|2024-12-26 14:02:10|||||||||3
1735221740000|2024-12-26 14:02:20|32517|32497|32520.5|32500.5|32520.5|32500.5|32517|32497|2
1735221750000|2024-12-26 14:02:30|32522.5|32502.5|32533.5|32513.5|32538|32518|32522.5|32502.5|2
1735221760000|2024-12-26 14:02:40|32518|32498|32521.5|32501.5|32521.5|32501.5|32513|32493|12
1735221770000|2024-12-26 14:02:50|32524|32504|32521|32501|32525.5|32505.5|32521|32501|3
1735221780000|2024-12-26 14:03:00|32520|32500|32520|32500|32520|32500|32520|32500|0
1735221800000|2024-12-26 14:03:20|32531.5|32491.5|32526.5|32486.5|32531.5|32500|32520|32486.5|1
1735221820000|2024-12-26 14:03:40|32525.5|32485.5|32507|32487|32525.5|32490.5|32505.5|32485.5|1
1735221830000|2024-12-26 14:03:50|32505.5|32485.5|32470.5|32450.5|32505.5|32485.5|32469|32449|7
1735221840000|2024-12-26 14:04:00|32471.5|32451.5|32471.5|32451.5|32471.5|32451.5|32471.5|32451.5|3
1735221860000|2024-12-26 14:04:20|32473|32453|32473|32453|32473|32453|32473|32453|0
1735221870000|2024-12-26 14:04:30|32470|32450|32469|32449|32470|32450|32468.5|32448.5|1
1735221880000|2024-12-26 14:04:40|32470|32450|32469.5|32429.5|32473.5|32450|32468.5|32429.5|1
1735221890000|2024-12-26 14:04:50|32468.5|32428.5|32466.5|32426.5|32468.5|32440|32452.5|32426.5|13
1735221900000|2024-12-26 14:05:00|32468.5|32428.5|32460|32440|32472.5|32445|32460|32428.5|2
1735221910000|2024-12-26 14:05:10|32461.5|32441.5|32460|32440|32461.5|32441.5|32460|32440|2
1735221920000|2024-12-26 14:05:20|32462.5|32442.5|32461.5|32441.5|32462.5|32442.5|32460|32440|2
1735221930000|2024-12-26 14:05:30|32463.5|32443.5|32463.5|32443.5|32463.5|32443.5|32463.5|32443.5|1
1735221950000|2024-12-26 14:05:50|32468.5|32448.5|32468.5|32448.5|32468.5|32448.5|32468.5|32448.5|1
1735221960000|2024-12-26 14:06:00|32477.5|32457.5|32479.5|32459.5|32479.5|32459.5|32477.5|32457.5|0
1735221970000|2024-12-26 14:06:10|32481.5|32461.5|32481.5|32461.5|32481.5|32461.5|32481.5|32461.5|0
1735222000000|2024-12-26 14:06:40|32485|32465|32482.5|32462.5|32485|32465|32482.5|32462.5|1
1735222010000|2024-12-26 14:06:50|||||||||61
1735222020000|2024-12-26 14:07:00|||||||||1
1735222040000|2024-12-26 14:07:20|||||||||1
1735222050000|2024-12-26 14:07:30|32481|32461|32478.5|32458.5|32481|32461|32478.5|32458.5|0
1735222060000|2024-12-26 14:07:40|32477.5|32457.5|32477.5|32457.5|32477.5|32457.5|32477.5|32457.5|0
1735222070000|2024-12-26 14:07:50|32476.5|32456.5|32483.5|32443.5|32483.5|32456.5|32476.5|32443.5|1
1735222080000|2024-12-26 14:08:00|32471|32451|32471|32451|32471|32451|32471|32451|0
1735222090000|2024-12-26 14:08:10|||||||||2
1735222100000|2024-12-26 14:08:20|32469.5|32449.5|32482.5|32462.5|32482.5|32462.5|32468.5|32448.5|11
1735222120000|2024-12-26 14:08:40|32490.5|32470.5|32490.5|32470.5|32492|32472|32490.5|32470.5|1
1735222130000|2024-12-26 14:08:50|32491.5|32471.5|32489|32469|32491.5|32471.5|32489|32469|0
1735222140000|2024-12-26 14:09:00|32485|32465|32482.5|32462.5|32485|32465|32482.5|32462.5|0
1735222150000|2024-12-26 14:09:10|32484|32464|32484|32464|32484|32464|32484|32464|1
1735222160000|2024-12-26 14:09:20|32495.5|32455.5|32495.5|32455.5|32495.5|32455.5|32495.5|32455.5|0
1735222170000|2024-12-26 14:09:30|32487|32467|32487|32467|32487|32467|32487|32467|0
1735222180000|2024-12-26 14:09:40|32491.9|32471.9|32505.9|32485.9|32505.9|32485.9|32491.9|32471.9|12
1735222200000|2024-12-26 14:10:00|32508|32488|32511.5|32491.5|32511.5|32491.5|32506.5|32486.5|0
1735222210000|2024-12-26 14:10:10|||||||||1
1735222220000|2024-12-26 14:10:20|32509|32489|32506.5|32486.5|32509|32489|32506.5|32486.5|3
1735222250000|2024-12-26 14:10:50|32505|32485|32503|32483|32505|32485|32503|32483|2
1735222270000|2024-12-26 14:11:10|32499|32479|32487.5|32467.5|32500.4|32479|32487.5|32460.4|3
1735222300000|2024-12-26 14:11:40|32517.9|32457.9|32517.9|32457.9|32517.9|32457.9|32517.9|32457.9|8
1735222310000|2024-12-26 14:11:50|32520|32460|32521.5|32461.5|32521.5|32461.5|32520|32460|0
1735222320000|2024-12-26 14:12:00|32520|32460|32520|32460|32520|32460|32520|32460|4
1735222330000|2024-12-26 14:12:10|32501.5|32461.5|32485.4|32465.4|32501.5|32469|32485|32457.5|2
1735222340000|2024-12-26 14:12:20|32486.5|32466.5|32486.5|32466.5|32486.5|32466.5|32486.5|32466.5|1
1735222350000|2024-12-26 14:12:30|32486.4|32466.4|32486.4|32466.4|32486.4|32466.4|32486.4|32466.4|0
1735222360000|2024-12-26 14:12:40|32485.4|32465.4|32483.9|32463.9|32485.4|32465.4|32483.9|32463.9|0
1735222370000|2024-12-26 14:12:50|32482.9|32462.9|32482.9|32462.9|32482.9|32462.9|32482.9|32462.9|0
1735222390000|2024-12-26 14:13:10|32494.4|32454.4|32495.9|32455.9|32495.9|32455.9|32494.4|32454.4|1
1735222400000|2024-12-26 14:13:20|32497.4|32457.4|32490.9|32470.9|32498.4|32470.9|32489.9|32457.4|2
1735222410000|2024-12-26 14:13:30|32492.9|32472.9|32492.9|32472.9|32492.9|32472.9|32492.9|32472.9|0
1735222420000|2024-12-26 14:13:40|32495.4|32475.4|32495.4|32475.4|32495.4|32475.4|32495.4|32475.4|1
1735222430000|2024-12-26 14:13:50|32489.9|32469.9|32489.9|32469.9|32489.9|32469.9|32489.9|32469.9|1
1735222460000|2024-12-26 14:14:20|32497.4|32457.4|32489.9|32469.9|32498.5|32471.4|32489.9|32457.4|3
1735222470000|2024-12-26 14:14:30|32491.4|32471.4|32492.9|32472.9|32492.9|32472.9|32491.4|32471.4|0
1735222480000|2024-12-26 14:14:40|32501.4|32461.4|32495.4|32455.4|32501.4|32461.4|32495.4|32455.4|1
1735222490000|2024-12-26 14:14:50|32488.9|32448.9|32456.9|32436.9|32488.9|32456|32455.4|32435.4|7
1735222500000|2024-12-26 14:15:00|32455.4|32435.4|32455.4|32435.4|32455.4|32435.4|32454.4|32434.4|4
1735222510000|2024-12-26 14:15:10|32451|32431|32451|32431|32451|32431|32451|32431|1
1735222520000|2024-12-26 14:15:20|32452.4|32432.4|32452.4|32432.4|32452.4|32432.4|32452.4|32432.4|0
1735222530000|2024-12-26 14:15:30|32450.9|32430.9|32452.4|32432.4|32452.4|32432.4|32450.9|32430.9|1
1735222570000|2024-12-26 14:16:10|32450.4|32430.4|32446.4|32426.4|32451.9|32431.9|32446.4|32426.4|1
1735222580000|2024-12-26 14:16:20|32445.4|32425.4|32445.4|32425.4|32445.4|32425.4|32445.4|32425.4|1
1735222590000|2024-12-26 14:16:30|32443.9|32423.9|32443.9|32423.9|32443.9|32423.9|32443.9|32423.9|1
1735222600000|2024-12-26 14:16:40|32442.9|32422.9|32441.9|32421.9|32442.9|32422.9|32440.4|32420.4|4
1735222620000|2024-12-26 14:17:00|32440.4|32420.4|32440.4|32420.4|32440.4|32420.4|32440.4|32420.4|0
1735222630000|2024-12-26 14:17:10|32439.4|32419.4|32449.9|32429.9|32449.9|32429.9|32439.4|32419.4|5
1735222640000|2024-12-26 14:17:20|32455.4|32435.4|32455.4|32435.4|32455.4|32435.4|32455.4|32435.4|0
1735222650000|2024-12-26 14:17:30|||||||||3
1735222690000|2024-12-26 14:18:10|32463.4|32443.4|32458.4|32438.4|32464.4|32444.4|32458.4|32438.4|7
1735222740000|2024-12-26 14:19:00|32456.9|32436.9|32455.9|32435.9|32456.9|32436.9|32455.9|32435.9|0
1735222750000|2024-12-26 14:19:10|32453.4|32433.4|32450.9|32430.9|32453.4|32433.4|32450.9|32430.9|0
1735222780000|2024-12-26 14:19:40|32445.9|32425.9|32445.9|32425.9|32445.9|32425.9|32445.9|32425.9|1
1735222820000|2024-12-26 14:20:20|32444.9|32424.9|32440.9|32420.9|32444.9|32424.9|32440.9|32420.9|2
1735222830000|2024-12-26 14:20:30|32443.4|32423.4|32443.4|32423.4|32443.4|32423.4|32443.4|32423.4|0
1735222860000|2024-12-26 14:21:00|32441.9|32421.9|32429.4|32409.4|32441.9|32421.9|32427.9|32407.9|25
1735222870000|2024-12-26 14:21:10|32427.9|32407.9|32429.4|32409.4|32429.4|32409.4|32427.9|32407.9|2
1735222890000|2024-12-26 14:21:30|32430.4|32410.4|32430.4|32410.4|32430.4|32410.4|32430.4|32410.4|0
1735222930000|2024-12-26 14:22:10|32427.9|32407.9|32380.4|32360.4|32431.4|32407.9|32380.4|32360.4|8
1735222940000|2024-12-26 14:22:20|32378.9|32358.9|32367.9|32347.9|32378.9|32358.9|32337.4|32317.4|13
1735222950000|2024-12-26 14:22:30|32379.4|32339.4|32369.4|32349.4|32379.4|32349.4|32367.9|32339.4|2
1735222960000|2024-12-26 14:22:40|32374.4|32354.4|32374.4|32354.4|32374.4|32354.4|32374.4|32354.4|0
1735222970000|2024-12-26 14:22:50|32375.9|32355.9|32377.9|32357.9|32377.9|32357.9|32375.9|32355.9|0
1735222980000|2024-12-26 14:23:00|||||||||1
1735222990000|2024-12-26 14:23:10|32374.9|32354.9|32371.9|32351.9|32374.9|32354.9|32371.9|32351.9|3
1735223000000|2024-12-26 14:23:20|32359.4|32339.4|32373.4|32353.4|32373.4|32353.4|32358.4|32338.4|5
1735223010000|2024-12-26 14:23:30|32374.9|32354.9|32374.9|32354.9|32386.4|32354.9|32374.9|32346.4|1
1735223020000|2024-12-26 14:23:40|32375.9|32355.9|32374.9|32354.9|32386.4|32355.9|32374.9|32346.4|2
1735223030000|2024-12-26 14:23:50|32386.4|32346.4|32372.9|32352.9|32386.4|32355.9|32372.9|32346.4|5
1735223050000|2024-12-26 14:24:10|32373.9|32353.9|32374.9|32354.9|32374.9|32354.9|32373.9|32353.9|5
1735223060000|2024-12-26 14:24:20|32379.9|32359.9|32379.9|32359.9|32379.9|32359.9|32379.9|32359.9|2
1735223080000|2024-12-26 14:24:40|32377.4|32357.4|32373.4|32353.4|32377.4|32357.4|32373.4|32353.4|1
1735223090000|2024-12-26 14:24:50|||||||||1
1735223100000|2024-12-26 14:25:00|32371.9|32351.9|32368.4|32348.4|32371.9|32351.9|32368.4|32348.4|2
1735223110000|2024-12-26 14:25:10|32366.9|32346.9|32366.9|32346.9|32366.9|32346.9|32366.9|32346.9|0
1735223120000|2024-12-26 14:25:20|32365.9|32345.9|32365.9|32345.9|32365.9|32345.9|32365.9|32345.9|0
1735223130000|2024-12-26 14:25:30|32364.9|32344.9|32362.4|32342.4|32364.9|32344.9|32362.4|32342.4|6
1735223140000|2024-12-26 14:25:40|32363.4|32343.4|32363.4|32343.4|32363.4|32343.4|32363.4|32343.4|0
1735223150000|2024-12-26 14:25:50|32364.9|32344.9|32364.9|32344.9|32364.9|32344.9|32364.9|32344.9|1
1735223160000|2024-12-26 14:26:00|32365.9|32345.9|32365.9|32345.9|32365.9|32345.9|32365.9|32345.9|0
1735223170000|2024-12-26 14:26:10|||||||||1
1735223180000|2024-12-26 14:26:20|32381.4|32341.4|32381.4|32341.4|32381.4|32341.4|32381.4|32341.4|6
1735223190000|2024-12-26 14:26:30|32384.4|32344.4|32393.4|32373.4|32393.4|32373.4|32378.9|32344.4|7
1735223200000|2024-12-26 14:26:40|32395.9|32375.9|32400.9|32380.9|32400.9|32380.9|32395.9|32375.9|2
1735223210000|2024-12-26 14:26:50|32402.9|32382.9|32418.4|32378.4|32418.4|32385.9|32402.9|32374.4|1
1735223240000|2024-12-26 14:27:20|32407.4|32387.4|32404.9|32384.9|32407.4|32387.4|32404.9|32384.9|2
1735223250000|2024-12-26 14:27:30|32407.4|32387.4|32407.4|32387.4|32407.4|32387.4|32407.4|32387.4|0
1735223260000|2024-12-26 14:27:40|32408.9|32388.9|32409.9|32389.9|32409.9|32389.9|32408.9|32388.9|0
1735223290000|2024-12-26 14:28:10|32408.4|32388.4|32408.4|32388.4|32408.4|32388.4|32408.4|32388.4|1
1735223300000|2024-12-26 14:28:20|||||||||1
1735223310000|2024-12-26 14:28:30|32389.9|32369.9|32392.4|32352.4|32392.4|32369.9|32389.9|32352.4|3
1735223320000|2024-12-26 14:28:40|32379.4|32359.4|32379.4|32359.4|32379.4|32359.4|32379.4|32359.4|2
1735223330000|2024-12-26 14:28:50|32380.4|32360.4|32380.4|32360.4|32381.9|32361.9|32380.4|32360.4|2
1735223340000|2024-12-26 14:29:00|32379.4|32359.4|32379.4|32359.4|32379.4|32359.4|32379.4|32359.4|3
1735223350000|2024-12-26 14:29:10|32380.4|32360.4|32380.4|32360.4|32380.4|32360.4|32380.4|32360.4|0
1735223370000|2024-12-26 14:29:30|32381.9|32361.9|32380.9|32360.9|32381.9|32361.9|32380.9|32360.9|2
1735223390000|2024-12-26 14:29:50|32382.4|32362.4|32382.4|32362.4|32382.4|32362.4|32382.4|32362.4|0
1735223400000|2024-12-26 14:30:00|32383.9|32363.9|32381.9|32361.9|32384.9|32364.9|32381.9|32361.9|2
1735223410000|2024-12-26 14:30:10|32379.4|32359.4|32375.4|32355.4|32379.4|32359.4|32375.4|32355.4|5
1735223420000|2024-12-26 14:30:20|32375.9|32355.9|32376.9|32356.9|32376.9|32356.9|32375.9|32355.9|0
1735223430000|2024-12-26 14:30:30|32375.4|32355.4|32376.9|32356.9|32376.9|32356.9|32375.4|32355.4|0
1735223450000|2024-12-26 14:30:50|32375.4|32355.4|32375.4|32355.4|32375.4|32355.4|32375.4|32355.4|0
1735223460000|2024-12-26 14:31:00|32376.9|32356.9|32375.4|32355.4|32376.9|32356.9|32375.4|32355.4|4
1735223470000|2024-12-26 14:31:10|32376.9|32356.9|32377.9|32357.9|32377.9|32357.9|32376.9|32356.9|2
1735223500000|2024-12-26 14:31:40|32386.9|32366.9|32386.9|32366.9|32386.9|32366.9|32386.9|32366.9|1
1735223520000|2024-12-26 14:32:00|32389.9|32369.9|32390.9|32370.9|32392.4|32372.4|32389.9|32369.9|0
1735223540000|2024-12-26 14:32:20|32395.9|32375.9|32395.9|32375.9|32395.9|32375.9|32395.9|32375.9|0
1735223550000|2024-12-26 14:32:30|32397.4|32377.4|32406.9|32386.9|32408.9|32388.9|32397.4|32377.4|8
1735223560000|2024-12-26 14:32:40|32405.4|32385.4|32405.4|32385.4|32405.4|32385.4|32405.4|32385.4|1
1735223570000|2024-12-26 14:32:50|32407.9|32387.9|32407.9|32387.9|32407.9|32387.9|32407.9|32387.9|1
1735223580000|2024-12-26 14:33:00|32408.9|32388.9|32413.4|32393.4|32413.4|32393.4|32408.9|32388.9|1
1735223590000|2024-12-26 14:33:10|32414.4|32394.4|32411.9|32391.9|32414.4|32394.4|32410.4|32390.4|1
1735223600000|2024-12-26 14:33:20|32410.4|32390.4|32407.9|32387.9|32410.4|32390.4|32407.9|32387.9|0
1735223610000|2024-12-26 14:33:30|32404.4|32384.4|32396.9|32376.9|32404.4|32384.4|32396.9|32376.9|8
1735223620000|2024-12-26 14:33:40|32391.9|32371.9|32391.9|32371.9|32391.9|32371.9|32391.9|32371.9|1
1735223630000|2024-12-26 14:33:50|32390.4|32370.4|32391.9|32371.9|32391.9|32371.9|32390.4|32370.4|2
1735223640000|2024-12-26 14:34:00|32392.9|32372.9|32405.9|32365.9|32405.9|32372.9|32392.9|32365.9|0
1735223650000|2024-12-26 14:34:10|32418.4|32358.4|32375.4|32355.4|32420.4|32381.9|32375.4|32355.4|29
1735223660000|2024-12-26 14:34:20|32373.9|32353.9|32372.4|32352.4|32373.9|32353.9|32372.4|32352.4|1
1735223670000|2024-12-26 14:34:30|32375.4|32355.4|32375.4|32355.4|32375.4|32355.4|32375.4|32355.4|1
1735223680000|2024-12-26 14:34:40|32373.9|32353.9|32373.9|32353.9|32373.9|32353.9|32373.9|32353.9|1
1735223690000|2024-12-26 14:34:50|32375.4|32355.4|32373.9|32353.9|32375.4|32355.4|32373.9|32353.9|0
1735223700000|2024-12-26 14:35:00|32372.4|32352.4|32373.9|32353.9|32373.9|32353.9|32372.4|32352.4|0
1735223710000|2024-12-26 14:35:10|32371.4|32351.4|32375.4|32355.4|32375.4|32355.4|32371.4|32351.4|4
1735223720000|2024-12-26 14:35:20|32376.4|32356.4|32377.9|32357.9|32377.9|32357.9|32376.4|32356.4|0
1735223740000|2024-12-26 14:35:40|32381.9|32361.9|32392.9|32372.9|32401.4|32372.9|32381.9|32361.4|1
1735223750000|2024-12-26 14:35:50|32401.4|32361.4|32401.4|32361.4|32401.4|32361.4|32401.4|32361.4|1
1735223760000|2024-12-26 14:36:00|32388.9|32368.9|32388.9|32368.9|32388.9|32368.9|32388.9|32368.9|2
1735223770000|2024-12-26 14:36:10|||||||||1
1735223780000|2024-12-26 14:36:20|||||||||1
1735223790000|2024-12-26 14:36:30|32387.4|32367.4|32387.4|32367.4|32387.4|32367.4|32387.4|32367.4|0
1735223820000|2024-12-26 14:37:00|32383.9|32363.9|32383.9|32363.9|32383.9|32363.9|32383.9|32363.9|1
1735223830000|2024-12-26 14:37:10|32380.9|32360.9|32377.9|32357.9|32380.9|32360.9|32377.9|32357.9|3
1735223860000|2024-12-26 14:37:40|32375.9|32355.9|32376.9|32356.9|32377.4|32357.4|32375.9|32355.9|5
1735223870000|2024-12-26 14:37:50|32373.9|32353.9|32373.9|32353.9|32373.9|32353.9|32372.4|32352.4|0
1735223890000|2024-12-26 14:38:10|32375.4|32355.4|32377.9|32357.9|32379.4|32359.4|32375.4|32355.4|9
1735223900000|2024-12-26 14:38:20|32372.9|32352.9|32370.4|32350.4|32372.9|32352.9|32370.4|32350.4|19
1735223920000|2024-12-26 14:38:40|32371.9|32351.9|32371.9|32351.9|32371.9|32351.9|32371.9|32351.9|0
1735223930000|2024-12-26 14:38:50|32373.9|32353.9|32391.4|32351.4|32391.4|32353.9|32373.9|32351.4|2
1735223940000|2024-12-26 14:39:00|32392.4|32352.4|32382.4|32362.4|32392.4|32364.9|32382.4|32352.4|0
1735223970000|2024-12-26 14:39:30|32379.9|32359.9|32379.9|32359.9|32379.9|32359.9|32379.9|32359.9|1
1735223980000|2024-12-26 14:39:40|32378.4|32358.4|32378.4|32358.4|32378.4|32358.4|32378.4|32358.4|1
1735224000000|2024-12-26 14:40:00|32378.9|32358.9|32380.4|32360.4|32380.4|32360.4|32378.9|32358.9|4
1735224020000|2024-12-26 14:40:20|32381.9|32361.9|32389.8|32369.8|32389.8|32369.8|32381.9|32361.9|2
1735224030000|2024-12-26 14:40:30|32394.4|32374.4|32394.4|32374.4|32394.4|32374.4|32394.4|32374.4|0
1735224040000|2024-12-26 14:40:40|||||||||1
1735224060000|2024-12-26 14:41:00|32395.4|32375.4|32395.4|32375.4|32395.4|32375.4|32395.4|32375.4|0
1735224070000|2024-12-26 14:41:10|32391.9|32371.9|32385.9|32365.9|32391.9|32371.9|32385.9|32365.9|8
1735224080000|2024-12-26 14:41:20|32387.3|32367.3|32389.4|32369.4|32390.4|32370.4|32386.4|32366.4|5
1735224090000|2024-12-26 14:41:30|32387.9|32367.9|32387.9|32367.9|32389.4|32369.4|32387.9|32367.9|0
1735224130000|2024-12-26 14:42:10|32386.4|32366.4|32388.9|32368.9|32388.9|32368.9|32386.4|32366.4|2
1735224140000|2024-12-26 14:42:20|32387.4|32367.4|32387.9|32367.9|32388.9|32368.9|32386.4|32366.4|2
1735224150000|2024-12-26 14:42:30|32386.4|32366.4|32389.9|32369.9|32389.9|32369.9|32386.4|32366.4|2
1735224180000|2024-12-26 14:43:00|32390.4|32370.4|32388.9|32368.9|32390.4|32370.4|32388.9|32368.9|2
1735224190000|2024-12-26 14:43:10|32392.9|32372.9|32392.9|32372.9|32392.9|32372.9|32392.9|32372.9|5
1735224240000|2024-12-26 14:44:00|||||||||1
1735224250000|2024-12-26 14:44:10|||||||||4
1735224260000|2024-12-26 14:44:20|32397.3|32377.3|32401.4|32381.4|32401.4|32381.4|32397.3|32377.3|3
1735224270000|2024-12-26 14:44:30|32398.9|32378.9|32401.8|32381.8|32401.8|32381.8|32396.4|32376.4|6
1735224280000|2024-12-26 14:44:40|32402.9|32382.9|32402.9|32382.9|32402.9|32382.9|32402.9|32382.9|0
1735224290000|2024-12-26 14:44:50|32401.4|32381.4|32403.9|32383.9|32403.9|32383.9|32401.4|32381.4|2
1735224300000|2024-12-26 14:45:00|32401.4|32381.4|32401.4|32381.4|32401.4|32381.4|32401.4|32381.4|1
1735224310000|2024-12-26 14:45:10|||||||||2
1735224320000|2024-12-26 14:45:20|32394.3|32374.3|32382.4|32362.4|32394.3|32374.3|32382.4|32362.4|7
1735224330000|2024-12-26 14:45:30|32380.9|32360.9|32398.9|32378.9|32398.9|32378.9|32379.4|32359.4|7
1735224370000|2024-12-26 14:46:10|||||||||1
1735224390000|2024-12-26 14:46:30|32398.8|32378.8|32398.8|32378.8|32398.8|32378.8|32398.8|32378.8|0
1735224430000|2024-12-26 14:47:10|32401.3|32381.3|32398.8|32378.8|32401.3|32381.3|32398.8|32378.8|5
1735224450000|2024-12-26 14:47:30|||||||||2
1735224480000|2024-12-26 14:48:00|32401.9|32381.9|32408.8|32388.8|32408.8|32388.8|32401.9|32381.9|14
1735224520000|2024-12-26 14:48:40|32409.8|32389.8|32409.8|32389.8|32409.8|32389.8|32409.8|32389.8|2
1735224540000|2024-12-26 14:49:00|32416.3|32396.3|32416.3|32396.3|32416.3|32396.3|32416.3|32396.3|1
1735224550000|2024-12-26 14:49:10|32418.8|32398.8|32417.3|32397.3|32418.8|32398.8|32417.3|32397.3|5
1735224570000|2024-12-26 14:49:30|||||||||1
1735224600000|2024-12-26 14:50:00|32415.8|32395.8|32415.8|32395.8|32415.8|32395.8|32415.8|32395.8|0
1735224610000|2024-12-26 14:50:10|32417.3|32397.3|32415.3|32395.3|32417.3|32397.3|32414.8|32394.8|2
1735224620000|2024-12-26 14:50:20|32416.3|32396.3|32425.8|32405.8|32425.8|32405.8|32416.3|32396.3|18
1735224630000|2024-12-26 14:50:30|32427.3|32407.3|32429.8|32409.8|32429.8|32409.8|32427.3|32407.3|2
1735224640000|2024-12-26 14:50:40|||||||||1
1735224650000|2024-12-26 14:50:50|32429.3|32409.3|32428.3|32408.3|32429.3|32409.3|32428.3|32408.3|2
1735224660000|2024-12-26 14:51:00|32418.8|32398.8|32389.4|32369.4|32418.8|32398.8|32389.4|32369.4|8
1735224670000|2024-12-26 14:51:10|32390.8|32370.8|32390.8|32370.8|32390.8|32370.8|32390.8|32370.8|1
1735224700000|2024-12-26 14:51:40|32389.3|32369.3|32385.3|32365.3|32389.3|32369.3|32385.3|32365.3|0
1735224720000|2024-12-26 14:52:00|32388.3|32368.3|32385.8|32365.8|32393.8|32373.8|32385.8|32365.8|10
1735224730000|2024-12-26 14:52:10|32386.3|32366.3|32385.8|32365.8|32387.8|32367.8|32385.8|32365.8|1
1735224760000|2024-12-26 14:52:40|32387.3|32367.3|32388.3|32368.3|32388.3|32368.3|32385.8|32365.8|4
1735224790000|2024-12-26 14:53:10|||||||||1
1735224840000|2024-12-26 14:54:00|32389.8|32369.8|32389.8|32369.8|32389.8|32369.8|32389.8|32369.8|0
1735224850000|2024-12-26 14:54:10|||||||||2
1735224900000|2024-12-26 14:55:00|32388.3|32368.3|32388.3|32368.3|32388.3|32368.3|32388.3|32368.3|0
1735224910000|2024-12-26 14:55:10|32390.8|32370.8|32369.3|32349.3|32390.8|32370.8|32369.3|32349.3|10
1735224920000|2024-12-26 14:55:20|32366.8|32346.8|32359.8|32339.8|32366.8|32346.8|32359.8|32339.8|10
1735224930000|2024-12-26 14:55:30|32357.8|32337.8|32357.8|32337.8|32357.8|32337.8|32357.8|32337.8|0
1735224940000|2024-12-26 14:55:40|32355.3|32335.3|32355.3|32335.3|32355.3|32335.3|32355.3|32335.3|0
1735224960000|2024-12-26 14:56:00|32353.3|32333.3|32360.3|32340.3|32360.3|32340.3|32353.3|32333.3|5
1735224970000|2024-12-26 14:56:10|32358.8|32338.8|32359.8|32339.8|32361.3|32341.3|32358.8|32338.8|0
1735224990000|2024-12-26 14:56:30|32357.3|32337.3|32357.3|32337.3|32357.3|32337.3|32357.3|32337.3|0
1735225000000|2024-12-26 14:56:40|32354.8|32334.8|32354.8|32334.8|32354.8|32334.8|32354.8|32334.8|2
1735225050000|2024-12-26 14:57:30|||||||||1
1735225070000|2024-12-26 14:57:50|||||||||1
1735225090000|2024-12-26 14:58:10|32349.8|32329.8|32349.8|32329.8|32349.8|32329.8|32349.8|32329.8|6
1735225100000|2024-12-26 14:58:20|32346.8|32326.8|32346.8|32326.8|32346.8|32326.8|32346.8|32326.8|1
1735225110000|2024-12-26 14:58:30|32344.8|32324.8|32337.8|32317.8|32344.8|32324.8|32337.8|32317.8|6
1735225120000|2024-12-26 14:58:40|32334.8|32314.8|32331.8|32311.8|32334.8|32314.8|32331.8|32311.8|3
1735225130000|2024-12-26 14:58:50|32327.8|32307.8|32326.8|32306.8|32330.8|32310.8|32326.8|32306.8|3
1735225140000|2024-12-26 14:59:00|32328.3|32308.3|32325.8|32305.8|32328.3|32308.3|32325.8|32305.8|3
1735225160000|2024-12-26 14:59:20|32319.8|32299.8|32311.8|32291.8|32319.8|32299.8|32311.8|32291.8|22
1735225170000|2024-12-26 14:59:30|32310.3|32290.3|32324.2|32304.2|32324.2|32304.2|32306.3|32286.3|11
1735225180000|2024-12-26 14:59:40|32327.2|32307.2|32323.3|32303.3|32331.3|32311.3|32323.3|32303.3|2
1735225190000|2024-12-26 14:59:50|32319.8|32299.8|32316.8|32296.8|32319.8|32299.8|32316.8|32296.8|1
1735225200000|2024-12-26 15:00:00|32313.8|32293.8|32306.8|32286.8|32313.8|32293.8|32306.8|32286.8|7
1735225210000|2024-12-26 15:00:10|32317.8|32297.8|32324.8|32304.8|32324.8|32304.8|32317.8|32297.8|8
1735225220000|2024-12-26 15:00:20|32323.8|32303.8|32319.8|32299.8|32323.8|32303.8|32319.8|32299.8|8
1735225230000|2024-12-26 15:00:30|32317.3|32297.3|32274.3|32254.3|32317.3|32297.3|32274.3|32254.3|17
1735225250000|2024-12-26 15:00:50|32273.3|32253.3|32271.8|32251.8|32275.8|32255.8|32271.8|32251.8|14
1735225260000|2024-12-26 15:01:00|32270.8|32250.8|32274.3|32254.3|32274.3|32254.3|32269.3|32249.3|2
1735225280000|2024-12-26 15:01:20|32275.8|32255.8|32275.8|32255.8|32275.8|32255.8|32275.8|32255.8|2
1735225290000|2024-12-26 15:01:30|32285.8|32265.8|32288.3|32268.3|32288.3|32268.3|32285.8|32265.8|1
1735225300000|2024-12-26 15:01:40|32292.8|32272.8|32299.8|32279.8|32307.3|32282.3|32292.8|32267.3|4
1735225310000|2024-12-26 15:01:50|32298.3|32278.3|32298.8|32278.8|32299.8|32279.8|32297.3|32277.3|1
1735225320000|2024-12-26 15:02:00|32299.8|32279.8|32328.3|32288.3|32328.3|32296.8|32299.8|32279.8|6
1735225330000|2024-12-26 15:02:10|32327.3|32287.3|32318.3|32298.3|32327.3|32299.8|32318.3|32287.3|1
1735225340000|2024-12-26 15:02:20|32317.3|32297.3|32319.8|32299.8|32319.8|32299.8|32315.8|32295.8|2
1735225350000|2024-12-26 15:02:30|32320.8|32300.8|32320.8|32300.8|32320.8|32300.8|32320.8|32300.8|1
1735225370000|2024-12-26 15:02:50|32324.8|32304.8|32324.8|32304.8|32324.8|32304.8|32324.8|32304.8|0
1735225380000|2024-12-26 15:03:00|32320.8|32300.8|32319.3|32299.3|32321.8|32301.8|32319.3|32299.3|3
1735225390000|2024-12-26 15:03:10|32315.8|32295.8|32315.8|32295.8|32315.8|32295.8|32315.8|32295.8|1
1735225400000|2024-12-26 15:03:20|32288.8|32268.8|32273.3|32253.3|32288.8|32268.8|32273.3|32253.3|3
1735225420000|2024-12-26 15:03:40|32270.8|32250.8|32266.8|32246.8|32270.8|32250.8|32266.8|32246.8|14
1735225430000|2024-12-26 15:03:50|||||||||2
1735225440000|2024-12-26 15:04:00|32264.8|32244.8|32252.8|32232.8|32264.8|32244.8|32252.8|32232.8|22
1735225450000|2024-12-26 15:04:10|32248.3|32228.3|32243.8|32223.8|32248.3|32228.3|32243.8|32223.8|0
1735225470000|2024-12-26 15:04:30|32241.8|32221.8|32243.3|32223.3|32243.3|32223.3|32241.8|32221.8|7
1735225480000|2024-12-26 15:04:40|32242.3|32222.3|32212.7|32192.7|32242.3|32222.3|32212.7|32192.7|10
1735225490000|2024-12-26 15:04:50|32205.8|32185.8|32201.8|32181.8|32205.8|32185.8|32201.8|32181.8|3
1735225500000|2024-12-26 15:05:00|32192.8|32172.8|32192.8|32172.8|32192.8|32172.8|32192.8|32172.8|8
1735225510000|2024-12-26 15:05:10|32191.3|32171.3|32197.8|32177.8|32198.8|32178.8|32191.3|32171.3|11
1735225520000|2024-12-26 15:05:20|32196.8|32176.8|32185.3|32145.3|32196.8|32176.8|32171.8|32144.3|50
1735225530000|2024-12-26 15:05:30|32162.3|32142.3|32149.3|32129.3|32162.3|32142.3|32147.8|32127.8|8
1735225540000|2024-12-26 15:05:40|32157.8|32117.8|32143.8|32123.8|32157.8|32124.8|32143.8|32113.3|3
1735225550000|2024-12-26 15:05:50|32151.3|32111.3|32149.3|32109.3|32151.3|32122.3|32136.8|32108.3|16
1735225560000|2024-12-26 15:06:00|32152.3|32112.3|32146.8|32126.8|32153.3|32126.8|32146.8|32112.3|4
1735225570000|2024-12-26 15:06:10|32148.3|32128.3|32151.3|32131.3|32151.3|32131.3|32148.3|32128.3|1
1735225580000|2024-12-26 15:06:20|32152.3|32132.3|32185.8|32165.8|32185.8|32165.8|32152.3|32132.3|12
1735225590000|2024-12-26 15:06:30|32198.8|32158.8|32209.3|32189.3|32209.3|32189.3|32196.3|32158.8|9
1735225600000|2024-12-26 15:06:40|32204.8|32184.8|32204.8|32184.8|32204.8|32184.8|32204.8|32184.8|2
1735225610000|2024-12-26 15:06:50|32217.3|32177.3|32219.8|32179.8|32219.8|32179.8|32217.3|32177.3|0
1735225620000|2024-12-26 15:07:00|32221.8|32181.8|32243.3|32223.3|32247.3|32227.3|32221.8|32181.8|6
1735225630000|2024-12-26 15:07:10|32230.3|32203.3|32225.8|32205.8|32230.3|32210.3|32225.8|32203.3|1
1735225640000|2024-12-26 15:07:20|32223.8|32203.8|32214.8|32194.8|32223.8|32203.8|32214.8|32194.8|7
1735225650000|2024-12-26 15:07:30|32229.8|32189.8|32241.3|32181.3|32241.3|32189.8|32229.8|32181.3|3
1735225660000|2024-12-26 15:07:40|32242.3|32182.3|32241.3|32201.3|32244.3|32211.3|32231.3|32182.3|0
1735225670000|2024-12-26 15:07:50|32244.3|32204.3|32246.8|32226.8|32254.3|32226.8|32244.3|32204.3|2
1735225680000|2024-12-26 15:08:00|32241.8|32221.8|32239.3|32219.3|32241.8|32221.8|32239.3|32219.3|2
1735225690000|2024-12-26 15:08:10|32237.8|32217.8|32223.3|32203.3|32237.8|32217.8|32223.3|32203.3|8
1735225700000|2024-12-26 15:08:20|32221.8|32201.8|32221.8|32201.8|32221.8|32201.8|32221.8|32201.8|1
1735225710000|2024-12-26 15:08:30|32220.8|32200.8|32222.3|32182.3|32227.3|32200.8|32218.8|32182.3|0
1735225720000|2024-12-26 15:08:40|32218.3|32178.3|32204.8|32184.8|32218.3|32184.8|32204.8|32177.3|1
1735225740000|2024-12-26 15:09:00|32217.3|32177.3|32217.3|32177.3|32217.3|32177.3|32217.3|32177.3|0
1735225770000|2024-12-26 15:09:30|32219.3|32179.3|32219.3|32179.3|32219.3|32179.3|32219.3|32179.3|0
1735225780000|2024-12-26 15:09:40|||||||||1
1735225790000|2024-12-26 15:09:50|32216.3|32196.3|32218.3|32198.3|32218.3|32198.3|32216.3|32196.3|0
1735225800000|2024-12-26 15:10:00|32219.8|32199.8|32219.8|32199.8|32219.8|32199.8|32219.8|32199.8|0
1735225810000|2024-12-26 15:10:10|||||||||3
1735225820000|2024-12-26 15:10:20|32222.3|32202.3|32230.8|32210.8|32239.3|32210.8|32222.3|32199.3|4
1735225850000|2024-12-26 15:10:50|32231.8|32211.8|32249.3|32209.3|32249.3|32215.8|32231.8|32207.3|6
1735225860000|2024-12-26 15:11:00|32239.8|32219.8|32239.8|32219.8|32253.3|32219.8|32239.8|32213.3|2
1735225870000|2024-12-26 15:11:10|32238.3|32218.3|32229.8|32209.8|32244.3|32218.3|32228.8|32197.3|2
1735225890000|2024-12-26 15:11:30|32238.3|32198.3|32238.3|32198.3|32238.3|32198.3|32238.3|32198.3|0
1735225900000|2024-12-26 15:11:40|32237.3|32197.3|32232.3|32212.3|32237.3|32212.3|32231.3|32197.3|4
1735225920000|2024-12-26 15:12:00|32233.3|32213.3|32233.3|32213.3|32233.3|32213.3|32233.3|32213.3|0
1735225930000|2024-12-26 15:12:10|32232.3|32212.3|32229.8|32209.8|32232.3|32212.3|32229.8|32209.8|1
1735225940000|2024-12-26 15:12:20|32226.3|32206.3|32226.3|32206.3|32226.3|32206.3|32226.3|32206.3|0
1735225950000|2024-12-26 15:12:30|32224.8|32204.8|32224.8|32204.8|32224.8|32204.8|32224.8|32204.8|0
1735225960000|2024-12-26 15:12:40|32222.7|32202.7|32225.7|32205.7|32225.7|32205.7|32221.3|32201.3|10
1735225970000|2024-12-26 15:12:50|32231.3|32211.3|32231.3|32211.3|32231.3|32211.3|32231.3|32211.3|1
1735225980000|2024-12-26 15:13:00|32228.8|32208.8|32228.8|32208.8|32228.8|32208.8|32228.8|32208.8|0
1735225990000|2024-12-26 15:13:10|||||||||1
1735226000000|2024-12-26 15:13:20|32231.7|32211.7|32232.7|32212.7|32232.7|32212.7|32231.7|32211.7|0
1735226030000|2024-12-26 15:13:50|32231.2|32211.2|32228.7|32208.7|32231.2|32211.2|32228.7|32208.7|1
1735226050000|2024-12-26 15:14:10|32235.2|32195.2|32221.7|32201.7|32235.2|32201.7|32221.7|32190.2|3
1735226060000|2024-12-26 15:14:20|32232.3|32192.3|32188.3|32168.3|32232.3|32203.7|32188.3|32168.3|5
1735226070000|2024-12-26 15:14:30|32189.8|32169.8|32188.7|32168.7|32189.8|32169.8|32187.3|32167.3|4
1735226080000|2024-12-26 15:14:40|32187.3|32167.3|32187.3|32167.3|32187.3|32167.3|32187.3|32167.3|2
1735226090000|2024-12-26 15:14:50|32209.8|32169.8|32212.3|32172.3|32214.8|32174.8|32209.8|32169.8|9
1735226100000|2024-12-26 15:15:00|32199.7|32179.7|32198.7|32178.7|32199.7|32179.7|32198.7|32178.7|2
1735226110000|2024-12-26 15:15:10|32207.2|32167.2|32207.2|32167.2|32207.2|32167.2|32207.2|32167.2|4
1735226120000|2024-12-26 15:15:20|32203.3|32163.3|32189.3|32169.3|32203.3|32170.8|32189.3|32162.2|3
1735226130000|2024-12-26 15:15:30|32187.2|32167.2|32187.2|32167.2|32187.2|32167.2|32187.2|32167.2|5
1735226160000|2024-12-26 15:16:00|32188.7|32168.7|32187.7|32167.7|32191.2|32171.2|32187.7|32167.7|2
1735226170000|2024-12-26 15:16:10|32184.7|32164.7|32179.7|32159.7|32184.7|32164.7|32179.7|32159.7|14
1735226180000|2024-12-26 15:16:20|32178.3|32158.3|32156.8|32136.8|32178.3|32158.3|32156.8|32136.8|5
1735226190000|2024-12-26 15:16:30|32161.8|32141.8|32182.8|32142.8|32182.8|32142.8|32161.8|32139.7|1
1735226200000|2024-12-26 15:16:40|32175.8|32155.8|32175.8|32155.8|32175.8|32155.8|32175.8|32155.8|0
1735226210000|2024-12-26 15:16:50|32175.7|32155.7|32175.7|32155.7|32175.7|32155.7|32175.7|32155.7|2
1735226220000|2024-12-26 15:17:00|32173.7|32153.7|32173.7|32153.7|32173.7|32153.7|32173.7|32153.7|0
1735226230000|2024-12-26 15:17:10|32172.7|32152.7|32172.7|32152.7|32172.7|32152.7|32172.7|32152.7|0
1735226270000|2024-12-26 15:17:50|32177.2|32137.2|32177.2|32137.2|32177.2|32137.2|32177.2|32137.2|1
1735226280000|2024-12-26 15:18:00|32176.2|32136.2|32174.7|32134.7|32176.2|32136.2|32174.7|32134.7|1
1735226290000|2024-12-26 15:18:10|32175.7|32135.7|32170.7|32150.7|32178.2|32158.2|32170.7|32135.7|5
1735226300000|2024-12-26 15:18:20|32163.2|32143.2|32155.7|32135.7|32163.2|32143.2|32155.7|32135.7|7
1735226310000|2024-12-26 15:18:30|32154.3|32134.3|32154.3|32134.3|32154.3|32134.3|32154.3|32134.3|0
1735226320000|2024-12-26 15:18:40|32154.2|32134.2|32164.2|32144.2|32164.2|32144.2|32154.2|32134.2|2
1735226330000|2024-12-26 15:18:50|32174.2|32154.2|32177.2|32157.2|32192.2|32163.7|32174.2|32152.2|6
1735226350000|2024-12-26 15:19:10|32175.7|32155.7|32175.7|32155.7|32175.7|32155.7|32175.7|32155.7|2
1735226400000|2024-12-26 15:20:00|32177.2|32157.2|32177.2|32157.2|32177.2|32157.2|32177.2|32157.2|2
1735226410000|2024-12-26 15:20:10|32180.7|32160.7|32183.2|32163.2|32183.2|32163.2|32180.7|32160.7|1
1735226420000|2024-12-26 15:20:20|||||||||1
1735226440000|2024-12-26 15:20:40|32178.2|32158.2|32178.2|32158.2|32178.2|32158.2|32178.2|32158.2|7
1735226450000|2024-12-26 15:20:50|32166.7|32146.7|32170.2|32130.2|32170.2|32146.7|32161.7|32130.2|8
1735226460000|2024-12-26 15:21:00|32169.2|32129.2|32161.3|32141.3|32169.2|32141.3|32157.7|32128.3|27
1735226470000|2024-12-26 15:21:10|32159.8|32139.8|32157.7|32137.7|32159.8|32139.8|32157.7|32137.7|2
1735226490000|2024-12-26 15:21:30|32158.8|32138.8|32178.7|32158.7|32187.2|32158.7|32158.8|32138.8|22
1735226500000|2024-12-26 15:21:40|32181.7|32161.7|32181.7|32161.7|32181.7|32161.7|32181.7|32161.7|0
1735226510000|2024-12-26 15:21:50|32186.7|32166.7|32186.7|32166.7|32186.7|32166.7|32186.7|32166.7|3
1735226530000|2024-12-26 15:22:10|32195.2|32155.2|32195.2|32155.2|32195.2|32155.2|32195.2|32155.2|3
1735226540000|2024-12-26 15:22:20|32202.3|32142.3|32177.7|32157.7|32202.3|32157.7|32177.7|32142.3|0
1735226560000|2024-12-26 15:22:40|32178.7|32158.7|32182.7|32162.7|32194.2|32163.7|32178.7|32154.2|3
1735226580000|2024-12-26 15:23:00|32181.2|32161.2|32181.2|32161.2|32181.2|32161.2|32181.2|32161.2|0
1735226590000|2024-12-26 15:23:10|32180.2|32160.2|32176.7|32156.7|32180.2|32160.2|32176.7|32156.7|1
1735226600000|2024-12-26 15:23:20|32174.2|32154.2|32174.2|32154.2|32174.2|32154.2|32174.2|32154.2|5
1735226620000|2024-12-26 15:23:40|32173.2|32153.2|32174.2|32154.2|32180.2|32154.2|32173.2|32139.2|9
1735226630000|2024-12-26 15:23:50|32175.7|32155.7|32176.7|32156.7|32176.7|32156.7|32175.7|32155.7|0
1735226640000|2024-12-26 15:24:00|32185.7|32165.7|32193.7|32173.7|32193.7|32173.7|32185.7|32165.7|8
1735226650000|2024-12-26 15:24:10|32194.7|32174.7|32194.7|32174.7|32194.7|32174.7|32194.7|32174.7|8
1735226660000|2024-12-26 15:24:20|||||||||1
1735226680000|2024-12-26 15:24:40|32195.7|32175.7|32193.2|32173.2|32195.7|32175.7|32193.2|32173.2|4
1735226700000|2024-12-26 15:25:00|32190.7|32170.7|32190.7|32170.7|32190.7|32170.7|32190.7|32170.7|1
1735226710000|2024-12-26 15:25:10|32185.7|32165.7|32190.2|32150.2|32194.2|32166.7|32185.7|32150.2|6
1735226720000|2024-12-26 15:25:20|32178.7|32158.7|32174.2|32154.2|32178.7|32158.7|32174.2|32154.2|1
1735226730000|2024-12-26 15:25:30|32170.2|32150.2|32169.2|32149.2|32170.2|32150.2|32169.2|32149.2|3
1735226740000|2024-12-26 15:25:40|32166.7|32146.7|32166.7|32146.7|32166.7|32146.7|32166.7|32146.7|3
1735226750000|2024-12-26 15:25:50|32163.7|32143.7|32160.2|32140.2|32163.7|32143.7|32160.2|32140.2|2
1735226760000|2024-12-26 15:26:00|32156.2|32136.2|32157.7|32137.7|32157.7|32137.7|32156.2|32136.2|2
1735226770000|2024-12-26 15:26:10|32154.7|32134.7|32167.2|32127.2|32167.2|32134.7|32154.7|32127.2|5
1735226780000|2024-12-26 15:26:20|32158.7|32138.7|32158.7|32138.7|32158.7|32138.7|32158.7|32138.7|0
1735226790000|2024-12-26 15:26:30|32155.2|32135.2|32155.2|32135.2|32155.2|32135.2|32155.2|32135.2|6
1735226800000|2024-12-26 15:26:40|32150.7|32130.7|32122.3|32102.3|32150.7|32130.7|32118.8|32098.8|28
1735226810000|2024-12-26 15:26:50|32121.3|32101.3|32121.3|32101.3|32121.3|32101.3|32119.8|32099.8|2
1735226820000|2024-12-26 15:27:00|32118.8|32098.8|32117.3|32097.3|32119.8|32099.8|32117.3|32097.3|3
1735226830000|2024-12-26 15:27:10|32114.8|32094.8|32114.8|32094.8|32116.3|32096.3|32114.8|32094.8|2
1735226840000|2024-12-26 15:27:20|32117.3|32097.3|32117.3|32097.3|32117.3|32097.3|32114.8|32094.8|0
1735226850000|2024-12-26 15:27:30|32123.2|32103.2|32141.3|32121.3|32141.3|32121.3|32123.2|32103.2|2
1735226860000|2024-12-26 15:27:40|32142.3|32122.3|32142.3|32122.3|32142.3|32122.3|32142.3|32122.3|2
1735226880000|2024-12-26 15:28:00|32152.8|32132.8|32154.2|32134.2|32157.8|32137.8|32152.8|32132.8|10
1735226890000|2024-12-26 15:28:10|32150.3|32130.3|32150.3|32130.3|32150.3|32130.3|32150.3|32130.3|1
1735226900000|2024-12-26 15:28:20|32147.3|32127.3|32147.3|32127.3|32147.3|32127.3|32147.3|32127.3|2
1735226910000|2024-12-26 15:28:30|||||||||1
1735226940000|2024-12-26 15:29:00|32177.2|32117.2|32177.2|32117.2|32178.7|32118.7|32177.2|32117.2|14
1735226950000|2024-12-26 15:29:10|32178.7|32118.7|32157.8|32137.8|32178.7|32140.7|32157.8|32117.2|4
1735226980000|2024-12-26 15:29:40|32154.2|32134.2|32154.2|32134.2|32154.2|32134.2|32154.2|32134.2|2
1735227000000|2024-12-26 15:30:00|32160.2|32140.2|32177.2|32137.2|32177.2|32140.2|32160.2|32137.2|3
1735227010000|2024-12-26 15:30:10|32178.7|32138.7|32177.2|32157.2|32178.7|32157.2|32172.2|32137.2|1
1735227020000|2024-12-26 15:30:20|32176.2|32156.2|32180.2|32140.2|32180.2|32156.2|32174.7|32140.2|4
1735227030000|2024-12-26 15:30:30|32177.2|32137.2|32150.2|32130.2|32177.2|32143.2|32150.2|32130.2|3
1735227040000|2024-12-26 15:30:40|32146.3|32126.3|32146.3|32126.3|32146.3|32126.3|32146.3|32126.3|2
1735227050000|2024-12-26 15:30:50|32143.3|32123.3|32132.7|32112.7|32143.3|32123.3|32132.7|32112.7|4
1735227060000|2024-12-26 15:31:00|32141.3|32101.3|32141.3|32101.3|32141.3|32101.3|32141.3|32101.3|0
1735227070000|2024-12-26 15:31:10|32140.2|32100.2|32140.2|32100.2|32140.2|32100.2|32140.2|32100.2|1
1735227100000|2024-12-26 15:31:40|32139.2|32099.2|32138.2|32118.2|32140.7|32118.2|32138.2|32099.2|2
1735227110000|2024-12-26 15:31:50|32140.7|32120.7|32140.7|32120.7|32140.7|32120.7|32140.7|32120.7|0
1735227130000|2024-12-26 15:32:10|32139.2|32119.2|32143.2|32123.2|32143.2|32123.2|32138.2|32118.2|0
1735227150000|2024-12-26 15:32:30|32142.2|32122.2|32141.7|32121.7|32143.2|32123.2|32141.7|32121.7|1
1735227160000|2024-12-26 15:32:40|32144.2|32124.2|32144.2|32124.2|32144.2|32124.2|32144.2|32124.2|4
1735227180000|2024-12-26 15:33:00|32140.2|32120.2|32141.2|32121.2|32141.7|32121.7|32140.2|32120.2|1
1735227190000|2024-12-26 15:33:10|32140.2|32120.2|32144.2|32124.2|32144.2|32124.2|32140.2|32120.2|0
1735227200000|2024-12-26 15:33:20|32141.7|32121.7|32139.2|32119.2|32141.7|32121.7|32139.2|32119.2|2
1735227220000|2024-12-26 15:33:40|32141.7|32121.7|32140.2|32120.2|32141.7|32121.7|32140.2|32120.2|5
1735227230000|2024-12-26 15:33:50|32136.2|32116.2|32127.2|32107.2|32136.2|32116.2|32127.2|32107.2|1
1735227240000|2024-12-26 15:34:00|32126.2|32106.2|32120.7|32100.7|32126.2|32106.2|32120.7|32100.7|2
1735227250000|2024-12-26 15:34:10|32119.2|32099.2|32116.7|32096.7|32120.7|32100.7|32116.7|32096.7|2
1735227270000|2024-12-26 15:34:30|32115.2|32095.2|32115.2|32095.2|32115.2|32095.2|32115.2|32095.2|1
1735227280000|2024-12-26 15:34:40|32114.2|32094.2|32118.2|32098.2|32118.2|32098.2|32114.2|32094.2|1
1735227290000|2024-12-26 15:34:50|32114.2|32094.2|32114.2|32094.2|32116.7|32096.7|32114.2|32094.2|1
1735227310000|2024-12-26 15:35:10|32108.2|32088.2|32108.2|32088.2|32108.2|32088.2|32108.2|32088.2|7
1735227320000|2024-12-26 15:35:20|32109.2|32089.2|32106.2|32086.2|32109.2|32089.2|32106.2|32086.2|3
1735227330000|2024-12-26 15:35:30|32107.7|32087.7|32106.2|32086.2|32107.7|32087.7|32106.2|32086.2|1
1735227350000|2024-12-26 15:35:50|32083.7|32063.7|32081.2|32061.2|32083.7|32063.7|32079.2|32059.2|21
1735227360000|2024-12-26 15:36:00|32079.7|32059.7|32077.2|32057.2|32079.7|32059.7|32077.2|32057.2|5
1735227370000|2024-12-26 15:36:10|32072.2|32052.2|32073.7|32053.7|32073.7|32053.7|32072.2|32052.2|2
1735227390000|2024-12-26 15:36:30|32076.2|32056.2|32090.2|32070.2|32100.2|32071.7|32076.2|32056.2|20
1735227400000|2024-12-26 15:36:40|32097.7|32077.7|32097.7|32077.7|32097.7|32077.7|32097.7|32077.7|2
1735227410000|2024-12-26 15:36:50|32100.7|32080.7|32103.7|32083.7|32103.7|32083.7|32100.7|32080.7|0
1735227420000|2024-12-26 15:37:00|32105.2|32085.2|32113.7|32093.7|32113.7|32093.7|32105.2|32085.2|1
1735227430000|2024-12-26 15:37:10|32110.2|32090.2|32107.7|32087.7|32110.2|32090.2|32107.7|32087.7|2
1735227440000|2024-12-26 15:37:20|32106.2|32086.2|32106.2|32086.2|32106.2|32086.2|32106.2|32086.2|0
1735227470000|2024-12-26 15:37:50|32099.7|32079.7|32089.2|32069.2|32099.7|32079.7|32089.2|32069.2|7
1735227480000|2024-12-26 15:38:00|||||||||2
1735227490000|2024-12-26 15:38:10|32105.2|32065.2|32105.2|32065.2|32105.2|32065.2|32105.2|32065.2|1
1735227500000|2024-12-26 15:38:20|32106.7|32066.7|32106.7|32066.7|32106.7|32066.7|32106.7|32066.7|0
1735227510000|2024-12-26 15:38:30|32105.2|32065.2|32105.2|32065.2|32105.2|32065.2|32105.2|32065.2|0
1735227520000|2024-12-26 15:38:40|32110.2|32070.2|32111.2|32071.2|32111.2|32071.2|32110.2|32070.2|1
1735227550000|2024-12-26 15:39:10|32112.7|32072.7|32112.7|32072.7|32112.7|32072.7|32112.7|32072.7|0
1735227580000|2024-12-26 15:39:40|32111.2|32071.2|32108.2|32088.2|32112.7|32088.2|32106.7|32071.2|4
1735227590000|2024-12-26 15:39:50|32106.7|32086.7|32104.2|32084.2|32106.7|32086.7|32104.2|32084.2|4
1735227600000|2024-12-26 15:40:00|32102.7|32082.7|32104.2|32084.2|32104.2|32084.2|32102.7|32082.7|2
1735227610000|2024-12-26 15:40:10|32106.7|32086.7|32111.2|32071.2|32111.2|32086.7|32102.7|32071.2|6
1735227620000|2024-12-26 15:40:20|32101.7|32081.7|32101.7|32081.7|32101.7|32081.7|32101.7|32081.7|0
1735227630000|2024-12-26 15:40:30|32102.7|32082.7|32111.2|32071.2|32111.2|32082.7|32101.7|32070.2|1
1735227640000|2024-12-26 15:40:40|32110.2|32070.2|32110.2|32070.2|32110.2|32070.2|32110.2|32070.2|2
1735227650000|2024-12-26 15:40:50|32101.2|32081.2|32101.2|32081.2|32101.2|32081.2|32101.2|32081.2|2
1735227660000|2024-12-26 15:41:00|32102.2|32082.2|32098.2|32078.2|32103.2|32083.2|32098.2|32078.2|8
1735227670000|2024-12-26 15:41:10|32092.7|32072.7|32092.7|32072.7|32092.7|32072.7|32092.7|32072.7|0
1735227680000|2024-12-26 15:41:20|32093.2|32073.2|32091.2|32071.2|32093.2|32073.2|32089.7|32069.7|14
1735227690000|2024-12-26 15:41:30|32092.7|32072.7|32078.2|32058.2|32093.2|32072.7|32078.2|32053.2|5
1735227700000|2024-12-26 15:41:40|32076.2|32056.2|32073.7|32053.7|32076.2|32056.2|32073.7|32053.7|2
1735227710000|2024-12-26 15:41:50|32072.7|32052.7|32074.2|32054.2|32074.2|32054.2|32072.7|32052.7|4
1735227720000|2024-12-26 15:42:00|32075.7|32055.7|32076.7|32056.7|32076.7|32056.7|32075.7|32055.7|3
1735227730000|2024-12-26 15:42:10|32082.6|32062.6|32084.6|32064.6|32084.6|32064.6|32082.6|32062.6|0
1735227760000|2024-12-26 15:42:40|32086.1|32066.1|32091.2|32071.2|32091.2|32071.2|32086.1|32066.1|0
1735227780000|2024-12-26 15:43:00|||||||||1
1735227790000|2024-12-26 15:43:10|32094.2|32074.2|32098.7|32078.7|32098.7|32078.7|32094.2|32074.2|6
1735227800000|2024-12-26 15:43:20|32103.7|32083.7|32103.7|32083.7|32103.7|32083.7|32103.7|32083.7|0
1735227810000|2024-12-26 15:43:30|32104.7|32084.7|32104.7|32084.7|32104.7|32084.7|32104.7|32084.7|0
1735227830000|2024-12-26 15:43:50|32103.2|32083.2|32106.2|32086.2|32106.2|32086.2|32103.2|32083.2|10
1735227840000|2024-12-26 15:44:00|32102.7|32082.7|32102.7|32082.7|32102.7|32082.7|32102.7|32082.7|1
1735227850000|2024-12-26 15:44:10|32104.2|32084.2|32107.7|32087.7|32107.7|32087.7|32102.7|32082.7|6
1735227860000|2024-12-26 15:44:20|32110.2|32090.2|32110.2|32090.2|32110.2|32090.2|32110.2|32090.2|2
1735227880000|2024-12-26 15:44:40|32113.7|32093.7|32113.7|32093.7|32113.7|32093.7|32113.7|32093.7|6
1735227890000|2024-12-26 15:44:50|32116.2|32096.2|32116.2|32096.2|32116.2|32096.2|32116.2|32096.2|0
1735227900000|2024-12-26 15:45:00|32120.6|32100.6|32133.7|32113.7|32135.2|32115.2|32120.6|32100.6|5
1735227910000|2024-12-26 15:45:10|32135.2|32115.2|32153.7|32133.7|32153.7|32133.7|32135.2|32115.2|8
1735227920000|2024-12-26 15:45:20|32154.7|32134.7|32199.7|32159.7|32199.7|32159.7|32154.7|32134.7|16
1735227930000|2024-12-26 15:45:30|32205.2|32165.2|32200.2|32180.2|32205.2|32181.2|32195.2|32165.2|3
1735227940000|2024-12-26 15:45:40|32198.7|32178.7|32198.7|32178.7|32198.7|32178.7|32198.7|32178.7|1
1735227950000|2024-12-26 15:45:50|32197.7|32177.7|32194.7|32174.7|32197.7|32177.7|32194.7|32174.7|1
1735227960000|2024-12-26 15:46:00|32197.7|32177.7|32201.2|32181.2|32201.2|32181.2|32197.7|32177.7|1
1735227970000|2024-12-26 15:46:10|32203.7|32183.7|32204.7|32184.7|32204.7|32184.7|32203.7|32183.7|1
1735227980000|2024-12-26 15:46:20|32209.7|32189.7|32218.7|32198.7|32218.7|32198.7|32209.7|32189.7|3
1735227990000|2024-12-26 15:46:30|32220.7|32200.7|32226.2|32206.2|32226.2|32206.2|32220.7|32200.7|6
1735228000000|2024-12-26 15:46:40|32230.2|32210.2|32232.7|32212.7|32232.7|32212.7|32227.7|32207.7|3
1735228010000|2024-12-26 15:46:50|32229.7|32209.7|32229.7|32209.7|32229.7|32209.7|32229.7|32209.7|2
1735228020000|2024-12-26 15:47:00|||||||||1
1735228030000|2024-12-26 15:47:10|32231.2|32211.2|32232.7|32212.7|32232.7|32212.7|32231.2|32211.2|1
1735228040000|2024-12-26 15:47:20|32233.7|32213.7|32252.7|32232.7|32252.7|32232.7|32233.7|32213.7|1
1735228050000|2024-12-26 15:47:30|32255.6|32235.6|32264.7|32244.7|32264.7|32244.7|32255.6|32235.6|3
1735228060000|2024-12-26 15:47:40|32273.6|32253.6|32278.1|32258.1|32278.1|32258.1|32273.6|32253.6|17
1735228070000|2024-12-26 15:47:50|32275.6|32255.6|32273.1|32253.1|32275.6|32255.6|32273.1|32253.1|12
1735228080000|2024-12-26 15:48:00|32272.1|32252.1|32278.1|32238.1|32278.1|32252.1|32272.1|32237.1|5
1735228090000|2024-12-26 15:48:10|32269.7|32249.7|32268.2|32228.2|32277.2|32249.7|32261.2|32228.2|3
1735228100000|2024-12-26 15:48:20|32252.6|32232.6|32252.6|32232.6|32252.6|32232.6|32252.6|32232.6|0
1735228110000|2024-12-26 15:48:30|32251.6|32231.6|32245.6|32225.6|32251.6|32231.6|32245.6|32225.6|1
1735228120000|2024-12-26 15:48:40|32240.6|32220.6|32240.6|32220.6|32240.6|32220.6|32240.6|32220.6|0
1735228130000|2024-12-26 15:48:50|32243.1|32223.1|32243.1|32223.1|32243.1|32223.1|32243.1|32223.1|0
1735228140000|2024-12-26 15:49:00|32240.6|32220.6|32240.6|32220.6|32240.6|32220.6|32240.6|32220.6|3
1735228150000|2024-12-26 15:49:10|32235.1|32215.1|32204.1|32164.1|32235.1|32215.1|32192.6|32164.1|15
1735228160000|2024-12-26 15:49:20|32195.1|32175.1|32212.1|32192.1|32212.1|32192.1|32195.1|32175.1|8
1735228170000|2024-12-26 15:49:30|32213.6|32193.6|32217.6|32197.6|32217.6|32197.6|32213.6|32193.6|2
1735228180000|2024-12-26 15:49:40|32218.7|32198.7|32218.7|32198.7|32218.7|32198.7|32218.7|32198.7|0
1735228200000|2024-12-26 15:50:00|32218.6|32198.6|32220.1|32200.1|32220.1|32200.1|32218.6|32198.6|1
1735228250000|2024-12-26 15:50:50|32225.1|32205.1|32268.6|32248.6|32270.1|32250.1|32225.1|32205.1|20
1735228260000|2024-12-26 15:51:00|32269.6|32249.6|32269.6|32249.6|32271.1|32251.1|32269.6|32249.6|4
1735228270000|2024-12-26 15:51:10|32267.1|32247.1|32267.1|32247.1|32267.1|32247.1|32267.1|32247.1|2
1735228280000|2024-12-26 15:51:20|32254.6|32234.6|32254.6|32234.6|32254.6|32234.6|32254.6|32234.6|1
1735228290000|2024-12-26 15:51:30|32253.1|32233.1|32253.1|32233.1|32253.1|32233.1|32253.1|32233.1|0
1735228320000|2024-12-26 15:52:00|32252.1|32232.1|32263.6|32243.6|32263.6|32243.6|32252.1|32232.1|4
1735228330000|2024-12-26 15:52:10|32264.6|32244.6|32267.6|32247.6|32267.6|32247.6|32264.6|32244.6|4
1735228340000|2024-12-26 15:52:20|32269.6|32249.6|32281.6|32261.6|32281.6|32261.6|32269.6|32249.6|5
1735228350000|2024-12-26 15:52:30|32282.6|32262.6|32282.6|32262.6|32282.6|32262.6|32282.6|32262.6|1
1735228360000|2024-12-26 15:52:40|32293.1|32253.1|32284.6|32264.6|32293.1|32264.6|32284.6|32253.1|0
1735228380000|2024-12-26 15:53:00|32285.6|32265.6|32289.6|32269.6|32301.1|32269.6|32285.6|32261.1|1
1735228400000|2024-12-26 15:53:20|32288.6|32268.6|32288.6|32268.6|32288.6|32268.6|32288.6|32268.6|1
1735228410000|2024-12-26 15:53:30|32284.1|32244.1|32282.6|32242.6|32284.1|32244.1|32282.6|32242.6|1
1735228420000|2024-12-26 15:53:40|32284.1|32244.1|32271.6|32251.6|32284.1|32251.6|32271.6|32244.1|0
1735228450000|2024-12-26 15:54:10|32274.6|32254.6|32274.6|32254.6|32274.6|32254.6|32274.6|32254.6|1
1735228460000|2024-12-26 15:54:20|32275.6|32255.6|32297.1|32257.1|32297.1|32257.1|32275.6|32248.6|7
1735228470000|2024-12-26 15:54:30|32298.1|32258.1|32278.6|32258.6|32298.1|32269.6|32278.6|32258.1|7
1735228480000|2024-12-26 15:54:40|32276.6|32256.6|32281.6|32261.6|32281.6|32261.6|32276.6|32256.6|4
1735228490000|2024-12-26 15:54:50|32282.6|32262.6|32294.1|32254.1|32294.1|32262.6|32282.6|32254.1|2
1735228500000|2024-12-26 15:55:00|32296.1|32256.1|32296.1|32256.1|32296.1|32256.1|32296.1|32256.1|1
1735228510000|2024-12-26 15:55:10|32292.6|32272.6|32297.6|32257.6|32300.1|32272.6|32291.6|32257.6|3
1735228520000|2024-12-26 15:55:20|32300.1|32260.1|32300.1|32260.1|32300.1|32260.1|32300.1|32260.1|0
1735228530000|2024-12-26 15:55:30|||||||||2
1735228570000|2024-12-26 15:56:10|32288.6|32268.6|32302.1|32262.1|32302.1|32268.6|32288.6|32262.1|1
1735228580000|2024-12-26 15:56:20|32293.6|32273.6|32293.6|32273.6|32293.6|32273.6|32293.6|32273.6|0
1735228590000|2024-12-26 15:56:30|32295.1|32275.1|32296.1|32276.1|32296.1|32276.1|32295.1|32275.1|0
1735228600000|2024-12-26 15:56:40|||||||||1
1735228610000|2024-12-26 15:56:50|32297.6|32277.6|32297.6|32277.6|32297.6|32277.6|32297.6|32277.6|5
1735228620000|2024-12-26 15:57:00|32305.1|32285.1|32400.1|32360.1|32400.1|32360.1|32305.1|32285.1|33
1735228630000|2024-12-26 15:57:10|32401.1|32361.1|32405.6|32385.6|32413.1|32385.6|32399.6|32361.1|9
1735228640000|2024-12-26 15:57:20|32408.1|32388.1|32447.1|32387.1|32447.1|32388.1|32408.1|32374|19
1735228650000|2024-12-26 15:57:30|32446|32386|32413.1|32393.1|32446|32393.1|32413.1|32383|3
1735228660000|2024-12-26 15:57:40|32415.6|32395.6|32415.6|32395.6|32415.6|32395.6|32415.6|32395.6|3
1735228670000|2024-12-26 15:57:50|32418.5|32398.5|32419.6|32399.6|32419.6|32399.6|32418.5|32398.5|0
1735228680000|2024-12-26 15:58:00|32422.1|32402.1|32424.6|32404.6|32442.1|32413.5|32422.1|32394.6|2
1735228690000|2024-12-26 15:58:10|32423.5|32403.5|32412.1|32392.1|32423.5|32403.5|32409.6|32389.6|7
1735228700000|2024-12-26 15:58:20|32418.1|32358.1|32382.1|32362.1|32418.1|32372.1|32382.1|32358.1|8
1735228710000|2024-12-26 15:58:30|32378.5|32358.5|32387.1|32347.1|32387.1|32358.5|32378.5|32347.1|0
1735228720000|2024-12-26 15:58:40|32370.6|32350.6|32370.6|32350.6|32370.6|32350.6|32370.6|32350.6|2
1735228730000|2024-12-26 15:58:50|32368.5|32348.5|32376|32336|32376|32348.5|32368.5|32336|0
1735228740000|2024-12-26 15:59:00|32363.5|32343.5|32355.1|32335.1|32363.5|32343.5|32355.1|32335.1|4
1735228750000|2024-12-26 15:59:10|32351|32331|32339.6|32319.6|32351|32331|32339.6|32319.6|3
1735228760000|2024-12-26 15:59:20|32329.5|32309.5|32327|32287|32329.5|32309.5|32318.5|32287|0
1735228770000|2024-12-26 15:59:30|32318.5|32298.5|32318.5|32298.5|32318.5|32298.5|32318.5|32298.5|0
1735228790000|2024-12-26 15:59:50|32327|32287|32327|32287|32327|32287|32327|32287|2
1735228800000|2024-12-26 16:00:00|32318.5|32298.5|32319.5|32299.5|32321|32301|32318.5|32298.5|6
1735228810000|2024-12-26 16:00:10|32321|32301|32327|32307|32327|32307|32320.6|32300.6|2
1735228820000|2024-12-26 16:00:20|32329.5|32309.5|32329.5|32309.5|32329.5|32309.5|32329.5|32309.5|0
1735228830000|2024-12-26 16:00:30|32335.6|32295.6|32335.6|32295.6|32335.6|32295.6|32335.6|32295.6|1
1735228840000|2024-12-26 16:00:40|32337|32297|32334.5|32294.5|32337|32297|32334.5|32294.5|1
1735228850000|2024-12-26 16:00:50|32337|32297|32340|32300|32340|32300|32337|32297|8
1735228860000|2024-12-26 16:01:00|||||||||1
1735228870000|2024-12-26 16:01:10|32328.5|32308.5|32328.5|32308.5|32328.5|32308.5|32328.5|32308.5|1
1735228880000|2024-12-26 16:01:20|32343|32303|32334.5|32314.5|32343|32314.5|32334.5|32303|1
1735228890000|2024-12-26 16:01:30|32333|32313|32333|32313|32333|32313|32333|32313|1
1735228910000|2024-12-26 16:01:50|32334.5|32314.5|32334.5|32314.5|32334.5|32314.5|32334.5|32314.5|0
1735228920000|2024-12-26 16:02:00|32335.5|32315.5|32343|32303|32343|32315.5|32335.5|32303|0
1735228930000|2024-12-26 16:02:10|32345.1|32305.1|32340.5|32320.5|32345.1|32320.5|32335.5|32305.1|10
1735228940000|2024-12-26 16:02:20|32341.6|32321.6|32342.6|32322.6|32348|32328|32341.6|32321.6|3
1735228950000|2024-12-26 16:02:30|32346.6|32326.6|32346.6|32326.6|32346.6|32326.6|32346.6|32326.6|0
1735228970000|2024-12-26 16:02:50|||||||||1
1735228990000|2024-12-26 16:03:10|32346.5|32326.5|32346.5|32326.5|32346.5|32326.5|32346.5|32326.5|0
1735229050000|2024-12-26 16:04:10|32342.5|32322.5|32342.5|32322.5|32342.5|32322.5|32342.5|32322.5|1
1735229060000|2024-12-26 16:04:20|32356|32296|32356|32296|32356|32296|32356|32296|3
1735229070000|2024-12-26 16:04:30|32328.6|32308.6|32313.1|32273.1|32328.6|32308.6|32305.6|32273.1|1
1735229080000|2024-12-26 16:04:40|32305.6|32285.6|32313.1|32273.1|32313.1|32285.6|32305.6|32273.1|0
1735229090000|2024-12-26 16:04:50|32304.6|32284.6|32301.5|32281.5|32304.6|32284.6|32301.5|32281.5|0
1735229100000|2024-12-26 16:05:00|32310.1|32270.1|32296.5|32276.5|32310.1|32280.5|32296.5|32270.1|1
1735229110000|2024-12-26 16:05:10|||||||||1
1735229120000|2024-12-26 16:05:20|32299|32279|32299|32279|32299|32279|32299|32279|2
1735229130000|2024-12-26 16:05:30|32314|32274|32314|32274|32314|32274|32314|32274|0
1735229140000|2024-12-26 16:05:40|32312.5|32272.5|32314|32274|32314|32274|32312.5|32272.5|0
1735229160000|2024-12-26 16:06:00|||||||||1
1735229170000|2024-12-26 16:06:10|32296.5|32276.5|32303.6|32263.6|32303.6|32276.5|32290.6|32262.1|29
1735229180000|2024-12-26 16:06:20|32302.1|32262.1|32296.1|32256.1|32302.1|32262.1|32296.1|32256.1|3
1735229190000|2024-12-26 16:06:30|32283.1|32263.1|32283.6|32263.6|32284.6|32264.6|32281.6|32261.6|4
1735229200000|2024-12-26 16:06:40|32282.1|32262.1|32282.1|32262.1|32282.1|32262.1|32282.1|32262.1|0
1735229210000|2024-12-26 16:06:50|32281.1|32261.1|32279.6|32259.6|32281.1|32261.1|32279.6|32259.6|4
1735229220000|2024-12-26 16:07:00|32277.5|32257.5|32256.6|32236.6|32277.5|32257.5|32256.6|32228.1|5
1735229230000|2024-12-26 16:07:10|32255.6|32235.6|32264.1|32224.1|32264.1|32235.6|32255.6|32224.1|2
1735229240000|2024-12-26 16:07:20|32262.1|32222.1|32259.1|32219.1|32262.1|32230.6|32250.6|32219.1|1
1735229250000|2024-12-26 16:07:30|32246.6|32226.6|32246.6|32226.6|32246.6|32226.6|32246.6|32226.6|1
1735229260000|2024-12-26 16:07:40|32268.1|32228.1|32256.6|32216.6|32268.1|32228.1|32256.6|32216.6|1
1735229270000|2024-12-26 16:07:50|32270.6|32230.6|32273.1|32233.1|32273.1|32233.1|32270.6|32230.6|3
1735229280000|2024-12-26 16:08:00|32264.6|32244.6|32266.6|32246.6|32266.6|32246.6|32264.6|32244.6|0
1735229290000|2024-12-26 16:08:10|32269.1|32249.1|32283.1|32243.1|32283.1|32251.6|32269.1|32243.1|1
1735229300000|2024-12-26 16:08:20|32271.6|32251.6|32271.6|32251.6|32271.6|32251.6|32271.6|32251.6|0
1735229310000|2024-12-26 16:08:30|32272.6|32252.6|32272.6|32252.6|32272.6|32252.6|32272.6|32252.6|1
1735229320000|2024-12-26 16:08:40|32275.6|32255.6|32275.6|32255.6|32275.6|32255.6|32275.6|32255.6|1
1735229330000|2024-12-26 16:08:50|32277.6|32257.6|32307.6|32267.6|32307.6|32269.6|32277.6|32257.6|1
1735229340000|2024-12-26 16:09:00|32309.1|32269.1|32311.6|32271.6|32311.6|32271.6|32309.1|32269.1|2
1735229350000|2024-12-26 16:09:10|32309.1|32269.1|32314.1|32274.1|32314.1|32274.1|32309.1|32269.1|1
1735229360000|2024-12-26 16:09:20|32301.6|32281.6|32305.6|32285.6|32305.6|32285.6|32301.6|32281.6|0
1735229370000|2024-12-26 16:09:30|32302.6|32282.6|32305.6|32285.6|32305.6|32285.6|32302.6|32282.6|1
1735229410000|2024-12-26 16:10:10|32303.1|32283.1|32303.1|32283.1|32303.1|32283.1|32303.1|32283.1|0
1735229450000|2024-12-26 16:10:50|32306.6|32286.6|32328.1|32288.1|32328.1|32288.1|32306.6|32279.5|3
1735229470000|2024-12-26 16:11:10|32328|32288|32316.6|32296.6|32328|32296.6|32316.6|32288|1
1735229510000|2024-12-26 16:11:50|32315.5|32295.5|32315.5|32295.5|32315.5|32295.5|32315.5|32295.5|5
1735229520000|2024-12-26 16:12:00|32314.1|32294.1|32314.1|32294.1|32314.1|32294.1|32314.1|32294.1|2
1735229560000|2024-12-26 16:12:40|32311|32291|32309.5|32289.5|32311|32291|32309.5|32289.5|2
1735229580000|2024-12-26 16:13:00|32308.5|32288.5|32301.1|32281.1|32315.5|32288.5|32301.1|32275.5|5
1735229590000|2024-12-26 16:13:10|32316.6|32276.6|32316.5|32276.5|32316.6|32276.6|32316.5|32276.5|1
1735229640000|2024-12-26 16:14:00|32317|32277|32317|32277|32317|32277|32317|32277|0
1735229650000|2024-12-26 16:14:10|32305.5|32285.5|32305.5|32285.5|32305.5|32285.5|32305.5|32285.5|1
1735229670000|2024-12-26 16:14:30|32307.6|32287.6|32307.6|32287.6|32307.6|32287.6|32307.6|32287.6|1
1735229700000|2024-12-26 16:15:00|||||||||1
1735229710000|2024-12-26 16:15:10|32309|32289|32309|32289|32313|32293|32309|32289|1
1735229720000|2024-12-26 16:15:20|32310.5|32290.5|32309.5|32289.5|32310.5|32290.5|32309.5|32289.5|1
1735229730000|2024-12-26 16:15:30|32313|32293|32318|32298|32328|32299.5|32313|32286|11
1735229740000|2024-12-26 16:15:40|32319.5|32299.5|32319.5|32299.5|32319.5|32299.5|32319.5|32299.5|0
1735229750000|2024-12-26 16:15:50|32331|32291|32331|32291|32331|32291|32331|32291|0
1735229760000|2024-12-26 16:16:00|32324.5|32304.5|32324.5|32304.5|32324.5|32304.5|32324.5|32304.5|2
1735229770000|2024-12-26 16:16:10|||||||||1
1735229790000|2024-12-26 16:16:30|||||||||1
1735229820000|2024-12-26 16:17:00|32327.5|32307.5|32330.5|32310.5|32339|32310.5|32327.5|32299|3
1735229830000|2024-12-26 16:17:10|||||||||2
1735229840000|2024-12-26 16:17:20|32329|32309|32332.5|32312.5|32335|32315|32329|32309|0
1735229850000|2024-12-26 16:17:30|32334|32314|32334|32314|32335|32315|32332.5|32312.5|0
1735229860000|2024-12-26 16:17:40|32335|32315|32335|32315|32335|32315|32335|32315|0
1735229890000|2024-12-26 16:18:10|32336|32316|32339.5|32319.5|32339.5|32319.5|32336|32316|2
1735229900000|2024-12-26 16:18:20|32342.5|32322.5|32342.5|32322.5|32342.5|32322.5|32342.5|32322.5|0
1735229910000|2024-12-26 16:18:30|32347.5|32327.5|32347.5|32327.5|32347.5|32327.5|32347.5|32327.5|1
1735229920000|2024-12-26 16:18:40|32352.5|32332.5|32352.5|32332.5|32352.5|32332.5|32352.5|32332.5|0
1735229930000|2024-12-26 16:18:50|32359|32339|32359|32339|32359|32339|32359|32339|2
1735229940000|2024-12-26 16:19:00|32364|32344|32364|32344|32364|32344|32364|32344|3
1735229970000|2024-12-26 16:19:30|32362.5|32342.5|32362.5|32342.5|32362.5|32342.5|32362.5|32342.5|0
1735230000000|2024-12-26 16:20:00|32366|32326|32352.5|32332.5|32366|32332.5|32352.5|32325|3
1735230010000|2024-12-26 16:20:10|32364|32324|32356.5|32336.5|32364|32336.5|32355.5|32324|1
1735230030000|2024-12-26 16:20:30|32357.5|32337.5|32360.5|32340.5|32360.5|32340.5|32357.5|32337.5|1
1735230080000|2024-12-26 16:21:20|32361.5|32341.5|32365.5|32345.5|32365.5|32345.5|32361.5|32341.5|0
1735230130000|2024-12-26 16:22:10|||||||||10
1735230150000|2024-12-26 16:22:30|32364|32344|32364|32344|32364|32344|32364|32344|1
1735230160000|2024-12-26 16:22:40|32359.5|32339.5|32356.5|32336.5|32359.5|32339.5|32354|32334|0
1735230190000|2024-12-26 16:23:10|32354|32334|32354|32334|32354|32334|32354|32334|2
1735230210000|2024-12-26 16:23:30|||||||||1
1735230230000|2024-12-26 16:23:50|32353|32333|32345.5|32325.5|32353|32333|32345.5|32325.5|4
1735230240000|2024-12-26 16:24:00|32347|32327|32351.5|32331.5|32351.5|32331.5|32345.5|32325.5|3
1735230250000|2024-12-26 16:24:10|||||||||15
1735230260000|2024-12-26 16:24:20|||||||||1
1735230270000|2024-12-26 16:24:30|32353|32333|32351.5|32331.5|32353|32333|32351.5|32331.5|0
1735230300000|2024-12-26 16:25:00|||||||||1
1735230310000|2024-12-26 16:25:10|32353|32333|32351.5|32331.5|32353|32333|32351.5|32331.5|1
1735230340000|2024-12-26 16:25:40|32350|32330|32349|32329|32350|32330|32349|32329|0
1735230360000|2024-12-26 16:26:00|32347.5|32327.5|32347.5|32327.5|32347.5|32327.5|32347.5|32327.5|0
1735230370000|2024-12-26 16:26:10|32349|32329|32348.5|32328.5|32359|32329|32347.5|32319|1
1735230410000|2024-12-26 16:26:50|32350|32330|32350|32330|32350|32330|32350|32330|0
1735230420000|2024-12-26 16:27:00|32348.5|32328.5|32348.5|32328.5|32348.5|32328.5|32348.5|32328.5|0
1735230430000|2024-12-26 16:27:10|32346.5|32326.5|32346.5|32326.5|32346.5|32326.5|32346.5|32326.5|1
1735230490000|2024-12-26 16:28:10|||||||||3
1735230500000|2024-12-26 16:28:20|32347.9|32327.9|32346.5|32326.5|32347.9|32327.9|32346.5|32326.5|0
1735230510000|2024-12-26 16:28:30|32345|32325|32346.5|32326.5|32346.5|32326.5|32344|32324|10
1735230520000|2024-12-26 16:28:40|32350.5|32330.5|32350.5|32330.5|32350.5|32330.5|32350.5|32330.5|0
1735230530000|2024-12-26 16:28:50|32353.5|32333.5|32356.5|32336.5|32356.5|32336.5|32353.5|32333.5|1
1735230550000|2024-12-26 16:29:10|32357.9|32337.9|32360.4|32340.4|32360.4|32340.4|32357.9|32337.9|2
1735230570000|2024-12-26 16:29:30|32357.9|32337.9|32357.9|32337.9|32357.9|32337.9|32357.9|32337.9|1
1735230600000|2024-12-26 16:30:00|32356.4|32336.4|32356.4|32336.4|32356.4|32336.4|32356.4|32336.4|0
1735230610000|2024-12-26 16:30:10|||||||||1
1735230620000|2024-12-26 16:30:20|32355.4|32335.4|32339.4|32319.4|32355.4|32335.4|32339.4|32319.4|3
1735230640000|2024-12-26 16:30:40|32353.9|32313.9|32353.9|32313.9|32353.9|32313.9|32353.9|32313.9|5
1735230660000|2024-12-26 16:31:00|32355.9|32315.9|32355.9|32315.9|32355.9|32315.9|32355.9|32315.9|0
1735230670000|2024-12-26 16:31:10|32353.4|32333.4|32351.9|32331.9|32353.4|32333.4|32351.9|32331.9|2
1735230680000|2024-12-26 16:31:20|32353.4|32333.4|32353.4|32333.4|32353.4|32333.4|32353.4|32333.4|0
1735230690000|2024-12-26 16:31:30|32351.9|32331.9|32351.9|32331.9|32351.9|32331.9|32351.9|32331.9|0
1735230700000|2024-12-26 16:31:40|32352.9|32332.9|32352.9|32332.9|32352.9|32332.9|32352.9|32332.9|0
1735230710000|2024-12-26 16:31:50|32354.4|32334.4|32354.4|32334.4|32354.4|32334.4|32354.4|32334.4|0
1735230730000|2024-12-26 16:32:10|32350.9|32330.9|32355.9|32315.9|32355.9|32330.9|32350.9|32315.9|2
1735230740000|2024-12-26 16:32:20|32343.4|32323.4|32343.4|32323.4|32343.4|32323.4|32339.4|32319.4|1
1735230760000|2024-12-26 16:32:40|32344.4|32324.4|32349.9|32329.9|32355.9|32329.9|32344.4|32315.9|0
1735230770000|2024-12-26 16:32:50|32353.4|32333.4|32415.9|32375.9|32415.9|32375.9|32353.4|32333.4|28
1735230780000|2024-12-26 16:33:00|32410.4|32390.4|32429.9|32389.9|32429.9|32390.4|32410.4|32385.9|0
1735230790000|2024-12-26 16:33:10|32430.9|32390.9|32419.4|32399.4|32430.9|32399.4|32419.4|32390.9|5
1735230800000|2024-12-26 16:33:20|32417.9|32397.9|32416.9|32396.9|32417.9|32397.9|32416.9|32396.9|0
1735230820000|2024-12-26 16:33:40|32420.9|32400.9|32435.9|32395.9|32435.9|32400.9|32420.9|32390.9|2
1735230830000|2024-12-26 16:33:50|32427|32387|32417.9|32377.9|32427|32392.4|32412.4|32377.9|12
1735230840000|2024-12-26 16:34:00|32416.9|32376.9|32409.4|32389.4|32417.9|32389.4|32409.4|32376.9|3
1735230850000|2024-12-26 16:34:10|32415.4|32395.4|32415.4|32395.4|32415.4|32395.4|32415.4|32395.4|3
1735230860000|2024-12-26 16:34:20|||||||||1
1735230870000|2024-12-26 16:34:30|32446.4|32426.4|32456.4|32436.4|32456.4|32436.4|32446.4|32426.4|46
1735230880000|2024-12-26 16:34:40|32466.4|32446.4|32479.4|32459.4|32479.4|32459.4|32466.4|32446.4|2
1735230890000|2024-12-26 16:34:50|32480.4|32460.4|32487.9|32447.9|32487.9|32460.4|32479.4|32447.9|1
1735230900000|2024-12-26 16:35:00|32476.4|32456.4|32478.4|32458.4|32478.4|32458.4|32476.4|32456.4|1
1735230910000|2024-12-26 16:35:10|32473.4|32453.4|32484.5|32424.5|32484.5|32453.4|32473.4|32424.5|1
1735230920000|2024-12-26 16:35:20|32478.9|32418.9|32468.9|32428.9|32478.9|32433.4|32468.9|32418.9|8
1735230930000|2024-12-26 16:35:30|32473.4|32433.4|32473.4|32433.4|32473.4|32433.4|32473.4|32433.4|0
1735230940000|2024-12-26 16:35:40|32475.9|32435.9|32475.9|32435.9|32475.9|32435.9|32475.9|32435.9|0
1735230950000|2024-12-26 16:35:50|||||||||1
1735230960000|2024-12-26 16:36:00|32477.4|32437.4|32485.9|32445.9|32487.4|32447.4|32477.4|32437.4|3
1735231010000|2024-12-26 16:36:50|32469.4|32449.4|32463.9|32443.9|32470.9|32449.4|32463.9|32430.9|4
1735231020000|2024-12-26 16:37:00|32466.9|32446.9|32470.4|32450.4|32470.4|32450.4|32466.9|32446.9|0
1735231030000|2024-12-26 16:37:10|32467.9|32447.9|32458.4|32438.4|32467.9|32447.9|32458.4|32438.4|7
1735231040000|2024-12-26 16:37:20|32455.9|32435.9|32455.9|32435.9|32455.9|32435.9|32455.9|32435.9|0
1735231070000|2024-12-26 16:37:50|32454.4|32434.4|32439.4|32399.4|32454.4|32434.4|32439.4|32399.4|6
1735231080000|2024-12-26 16:38:00|32437.9|32397.9|32433.9|32393.9|32437.9|32397.9|32433.9|32393.9|0
1735231090000|2024-12-26 16:38:10|32431.9|32391.9|32431.9|32391.9|32431.9|32391.9|32431.9|32391.9|2
1735231100000|2024-12-26 16:38:20|||||||||1
1735231110000|2024-12-26 16:38:30|32412.4|32392.4|32405.9|32365.9|32412.4|32392.4|32404.4|32365.9|4
1735231140000|2024-12-26 16:39:00|32393.4|32373.4|32393.4|32373.4|32393.4|32373.4|32393.4|32373.4|0
1735231150000|2024-12-26 16:39:10|32392.4|32372.4|32392.4|32372.4|32392.4|32372.4|32392.4|32372.4|0
1735231180000|2024-12-26 16:39:40|||||||||1
1735231190000|2024-12-26 16:39:50|||||||||3
1735231200000|2024-12-26 16:40:00|32399.9|32359.9|32368.9|32348.9|32399.9|32365.9|32368.9|32348.9|12
1735231210000|2024-12-26 16:40:10|32367.9|32347.9|32369.4|32349.4|32370.4|32350.4|32367.9|32347.9|2
1735231220000|2024-12-26 16:40:20|32380.9|32340.9|32380.9|32340.9|32380.9|32340.9|32380.9|32340.9|0
1735231230000|2024-12-26 16:40:30|32381.9|32341.9|32381.9|32341.9|32381.9|32341.9|32381.9|32341.9|0
1735231250000|2024-12-26 16:40:50|32383.4|32343.4|32383.4|32343.4|32383.4|32343.4|32383.4|32343.4|0
1735231270000|2024-12-26 16:41:10|||||||||1
1735231320000|2024-12-26 16:42:00|32384.4|32344.4|32385.9|32345.9|32385.9|32345.9|32384.4|32344.4|1
1735231330000|2024-12-26 16:42:10|32374.4|32354.4|32374.4|32354.4|32374.4|32354.4|32374.4|32354.4|1
1735231340000|2024-12-26 16:42:20|||||||||1
1735231350000|2024-12-26 16:42:30|32377.9|32357.9|32377.9|32357.9|32377.9|32357.9|32377.9|32357.9|5
1735231360000|2024-12-26 16:42:40|32392.4|32352.4|32393.4|32353.4|32404.9|32353.4|32392.4|32344.9|1
1735231390000|2024-12-26 16:43:10|32394.4|32354.4|32394.4|32354.4|32394.4|32354.4|32394.4|32354.4|1
1735231410000|2024-12-26 16:43:30|32391.9|32371.9|32391.9|32371.9|32391.9|32371.9|32391.9|32371.9|1
1735231420000|2024-12-26 16:43:40|32395.9|32375.9|32395.9|32375.9|32395.9|32375.9|32395.9|32375.9|1
1735231450000|2024-12-26 16:44:10|32405.9|32345.9|32415.9|32355.9|32415.9|32355.9|32405.9|32345.9|29
1735231460000|2024-12-26 16:44:20|32405.9|32345.9|32405.9|32345.9|32405.9|32345.9|32405.9|32345.9|0
1735231470000|2024-12-26 16:44:30|32398.4|32358.4|32405.9|32345.9|32406.9|32358.4|32397.4|32345.9|1
1735231510000|2024-12-26 16:45:10|32379.9|32359.9|32374.4|32354.4|32379.9|32359.9|32374.4|32354.4|2
1735231530000|2024-12-26 16:45:30|32373.4|32353.4|32370.9|32350.9|32373.4|32353.4|32370.9|32350.9|3
1735231550000|2024-12-26 16:45:50|32372.4|32352.4|32372.4|32352.4|32372.4|32352.4|32372.4|32352.4|1
1735231560000|2024-12-26 16:46:00|32370.9|32350.9|32368.4|32348.4|32370.9|32350.9|32368.4|32348.4|2
1735231570000|2024-12-26 16:46:10|||||||||1
1735231590000|2024-12-26 16:46:30|32369.4|32349.4|32368.4|32348.4|32369.4|32349.4|32368.4|32348.4|1
1735231620000|2024-12-26 16:47:00|32365.9|32345.9|32360.4|32340.4|32365.9|32345.9|32360.4|32340.4|5
1735231630000|2024-12-26 16:47:10|32357.4|32337.4|32354.4|32334.4|32357.4|32337.4|32354.4|32334.4|4
1735231640000|2024-12-26 16:47:20|32353.4|32333.4|32371.9|32331.9|32373.9|32350.9|32353.4|32331.4|31
1735231650000|2024-12-26 16:47:30|||||||||4
1735231660000|2024-12-26 16:47:40|32369.4|32329.4|32369.4|32329.4|32369.4|32329.4|32369.4|32329.4|0
1735231700000|2024-12-26 16:48:20|32370.4|32330.4|32370.9|32350.9|32370.9|32350.9|32363.4|32330.4|4
1735231730000|2024-12-26 16:48:50|32376.9|32356.9|32380.4|32360.4|32380.4|32360.4|32376.9|32356.9|0
1735231740000|2024-12-26 16:49:00|32376.9|32356.9|32376.9|32356.9|32376.9|32356.9|32376.9|32356.9|0
1735231750000|2024-12-26 16:49:10|||||||||1
1735231790000|2024-12-26 16:49:50|32374.4|32354.4|32374.4|32354.4|32374.4|32354.4|32374.4|32354.4|12
1735231800000|2024-12-26 16:50:00|32360.4|32340.4|32361.9|32341.9|32361.9|32341.9|32360.4|32340.4|7
1735231810000|2024-12-26 16:50:10|32364.4|32344.4|32364.4|32344.4|32364.4|32344.4|32364.4|32344.4|2
1735231830000|2024-12-26 16:50:30|32370.8|32350.8|32372.3|32352.3|32372.3|32352.3|32370.8|32350.8|1
1735231850000|2024-12-26 16:50:50|32375.4|32355.4|32377.9|32357.9|32377.9|32357.9|32375.4|32355.4|1
1735231870000|2024-12-26 16:51:10|||||||||1
1735231890000|2024-12-26 16:51:30|32378.9|32358.9|32380.8|32360.8|32380.8|32360.8|32378.9|32358.9|3
1735231910000|2024-12-26 16:51:50|32384.4|32364.4|32398.9|32378.9|32398.9|32378.9|32384.4|32364.4|4
1735231920000|2024-12-26 16:52:00|32405.4|32385.4|32415.3|32395.3|32415.3|32395.3|32405.4|32385.4|3
1735231930000|2024-12-26 16:52:10|32418.3|32398.3|32418.3|32398.3|32418.3|32398.3|32418.3|32398.3|2
1735231950000|2024-12-26 16:52:30|32415.4|32395.4|32411.8|32391.8|32415.4|32395.4|32411.8|32391.8|0
1735231980000|2024-12-26 16:53:00|32410.4|32390.4|32414.8|32394.8|32414.8|32394.8|32410.4|32390.4|2
1735232000000|2024-12-26 16:53:20|32423.8|32363.8|32399.3|32379.3|32423.8|32379.3|32399.3|32363.8|6
1735232040000|2024-12-26 16:54:00|||||||||1
1735232060000|2024-12-26 16:54:20|32396.8|32376.8|32396.8|32376.8|32398.3|32378.3|32396.8|32376.8|2
1735232080000|2024-12-26 16:54:40|||||||||1
1735232090000|2024-12-26 16:54:50|||||||||2
1735232100000|2024-12-26 16:55:00|32399.3|32379.3|32399.3|32379.3|32399.3|32379.3|32399.3|32379.3|1
1735232110000|2024-12-26 16:55:10|32396.8|32376.8|32398.3|32378.3|32398.3|32378.3|32396.8|32376.8|1
1735232120000|2024-12-26 16:55:20|32401.8|32381.8|32401.8|32381.8|32401.8|32381.8|32401.8|32381.8|1
1735232130000|2024-12-26 16:55:30|32399.3|32379.3|32401.8|32381.8|32401.8|32381.8|32399.3|32379.3|0
1735232140000|2024-12-26 16:55:40|32418.8|32378.8|32414.3|32394.3|32418.8|32395.3|32414.3|32378.8|5
1735232170000|2024-12-26 16:56:10|32413.3|32393.3|32416.8|32396.8|32416.8|32396.8|32411.8|32391.8|2
1735232180000|2024-12-26 16:56:20|32417.8|32397.8|32419.3|32399.3|32419.3|32399.3|32417.8|32397.8|1
1735232230000|2024-12-26 16:57:10|32422.8|32402.8|32424.3|32404.3|32424.3|32404.3|32422.8|32402.8|1
1735232240000|2024-12-26 16:57:20|||||||||3
1735232250000|2024-12-26 16:57:30|32423.3|32403.3|32423.3|32403.3|32423.3|32403.3|32421.8|32401.8|0
1735232290000|2024-12-26 16:58:10|32418.3|32398.3|32387.4|32367.4|32422.8|32398.3|32387.4|32356.3|11
1735232300000|2024-12-26 16:58:20|32382.8|32362.8|32380.3|32360.3|32382.8|32362.8|32378.8|32358.8|0
1735232310000|2024-12-26 16:58:30|32381.8|32361.8|32395.8|32355.8|32395.8|32364.3|32381.8|32355.8|3
1735232320000|2024-12-26 16:58:40|32385.3|32365.3|32386.3|32366.3|32386.3|32366.3|32385.3|32365.3|58
1735232330000|2024-12-26 16:58:50|32381.3|32361.3|32378.8|32358.8|32381.3|32361.3|32378.8|32358.8|2
1735232340000|2024-12-26 16:59:00|32385.3|32365.3|32387.8|32367.8|32387.8|32367.8|32385.3|32365.3|8
1735232360000|2024-12-26 16:59:20|||||||||1
1735232380000|2024-12-26 16:59:40|32388.8|32368.8|32388.8|32368.8|32388.8|32368.8|32388.8|32368.8|0
1735232400000|2024-12-26 17:00:00|32385.9|32365.9|32385.9|32365.9|32385.9|32365.9|32385.9|32365.9|0
1735232410000|2024-12-26 17:00:10|32386.3|32366.3|32382.3|32362.3|32386.3|32366.3|32382.3|32362.3|2
1735232440000|2024-12-26 17:00:40|32380.9|32360.9|32365.3|32345.3|32381.9|32360.9|32365.3|32341.9|1
1735232450000|2024-12-26 17:00:50|||||||||1
1735232460000|2024-12-26 17:01:00|32373.8|32333.8|32373.8|32333.8|32373.8|32333.8|32373.8|32333.8|3
1735232470000|2024-12-26 17:01:10|32366.3|32346.3|32377.8|32337.8|32377.8|32346.3|32365.3|32337.8|1
1735232480000|2024-12-26 17:01:20|32369.3|32349.3|32369.3|32349.3|32369.3|32349.3|32369.3|32349.3|0
1735232510000|2024-12-26 17:01:50|32368.3|32348.3|32365.3|32345.3|32368.3|32348.3|32365.3|32345.3|1
1735232520000|2024-12-26 17:02:00|32364.3|32344.3|32375.8|32335.8|32375.8|32344.3|32364.3|32332.8|3
1735232540000|2024-12-26 17:02:20|32376.8|32336.8|32376.8|32336.8|32376.8|32336.8|32376.8|32336.8|0
1735232570000|2024-12-26 17:02:50|32378.3|32338.3|32385.8|32345.8|32385.8|32354.3|32374.3|32338.3|1
1735232580000|2024-12-26 17:03:00|||||||||20
1735232590000|2024-12-26 17:03:10|||||||||1
1735232610000|2024-12-26 17:03:30|32374.3|32354.3|32374.3|32354.3|32374.3|32354.3|32374.3|32354.3|0
1735232650000|2024-12-26 17:04:10|||||||||1
1735232670000|2024-12-26 17:04:30|32377.3|32357.3|32376.8|32356.8|32378.3|32358.3|32376.8|32356.8|0
1735232690000|2024-12-26 17:04:50|32378.3|32358.3|32378.3|32358.3|32378.3|32358.3|32378.3|32358.3|0
1735232700000|2024-12-26 17:05:00|32374.3|32354.3|32372.3|32352.3|32374.3|32354.3|32372.3|32352.3|2
1735232710000|2024-12-26 17:05:10|32369.3|32349.3|32363.3|32343.3|32371.8|32349.3|32363.3|32331.8|2
1735232720000|2024-12-26 17:05:20|32364.3|32344.3|32375.8|32335.8|32375.8|32344.3|32364.3|32335.8|0
1735232750000|2024-12-26 17:05:50|32380.3|32340.3|32374.8|32354.8|32380.3|32354.8|32373.3|32340.3|2
1735232770000|2024-12-26 17:06:10|||||||||1
1735232780000|2024-12-26 17:06:20|32376.8|32356.8|32376.8|32356.8|32376.8|32356.8|32376.8|32356.8|0
1735232790000|2024-12-26 17:06:30|32379.3|32359.3|32380.8|32360.8|32380.8|32360.8|32379.3|32359.3|0
1735232800000|2024-12-26 17:06:40|32381.8|32361.8|32381.8|32361.8|32381.8|32361.8|32381.8|32361.8|0
1735232820000|2024-12-26 17:07:00|32380.8|32360.8|32379.3|32359.3|32380.8|32360.8|32379.3|32359.3|2
1735232830000|2024-12-26 17:07:10|32377.8|32357.8|32376.8|32356.8|32377.8|32357.8|32376.8|32356.8|1
1735232840000|2024-12-26 17:07:20|32374.3|32354.3|32374.3|32354.3|32374.3|32354.3|32374.3|32354.3|0
1735232850000|2024-12-26 17:07:30|32376.8|32356.8|32358.3|32338.3|32376.8|32356.8|32358.3|32329.8|13
1735232860000|2024-12-26 17:07:40|32365.3|32325.3|32338.3|32318.3|32365.3|32330.8|32338.3|32318.3|11
1735232870000|2024-12-26 17:07:50|32334.3|32314.3|32319.8|32279.8|32334.3|32314.3|32314.3|32279.8|8
1735232880000|2024-12-26 17:08:00|32318.8|32278.8|32300.3|32280.3|32318.8|32288.8|32300.3|32278.8|2
1735232890000|2024-12-26 17:08:10|32296.3|32276.3|32286.3|32266.3|32296.3|32276.3|32286.3|32266.3|3
1735232900000|2024-12-26 17:08:20|32284.3|32264.3|32270.3|32230.3|32289.3|32264.3|32270.3|32222.8|23
1735232910000|2024-12-26 17:08:30|32260.3|32240.3|32258.8|32218.8|32272.8|32240.3|32258.8|32212.8|5
1735232920000|2024-12-26 17:08:40|32250.3|32230.3|32250.3|32230.3|32250.3|32230.3|32250.3|32230.3|0
1735232950000|2024-12-26 17:09:10|32276.8|32216.8|32264.3|32244.3|32276.8|32244.3|32264.3|32216.8|5
1735232980000|2024-12-26 17:09:40|32265.3|32245.3|32265.3|32245.3|32265.3|32245.3|32265.3|32245.3|0
1735232990000|2024-12-26 17:09:50|32277.8|32237.8|32277.8|32237.8|32277.8|32237.8|32277.8|32237.8|0
1735233010000|2024-12-26 17:10:10|32270.3|32250.3|32272.8|32252.8|32272.8|32252.8|32270.3|32250.3|0
1735233060000|2024-12-26 17:11:00|32271.3|32251.3|32271.3|32251.3|32282.8|32251.3|32271.3|32242.8|0
1735233070000|2024-12-26 17:11:10|32270.3|32250.3|32270.3|32250.3|32270.3|32250.3|32270.3|32250.3|4
1735233080000|2024-12-26 17:11:20|32269.3|32249.3|32269.3|32249.3|32269.3|32249.3|32269.3|32249.3|2
1735233090000|2024-12-26 17:11:30|32270.8|32250.8|32270.8|32250.8|32270.8|32250.8|32270.8|32250.8|0
1735233100000|2024-12-26 17:11:40|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|0
1735233130000|2024-12-26 17:12:10|32266.8|32246.8|32264.3|32244.3|32266.8|32246.8|32264.3|32244.3|5
1735233140000|2024-12-26 17:12:20|32258.3|32238.3|32251.7|32231.7|32258.3|32238.3|32242.8|32208.3|26
1735233170000|2024-12-26 17:12:50|32259.2|32239.2|32281.3|32221.3|32281.3|32239.2|32259.2|32219.8|4
1735233180000|2024-12-26 17:13:00|32279.8|32219.8|32271.3|32231.3|32279.8|32231.3|32271.3|32219.8|1
1735233190000|2024-12-26 17:13:10|32269.8|32229.8|32269.8|32229.8|32269.8|32229.8|32269.8|32229.8|5
1735233210000|2024-12-26 17:13:30|32267.8|32227.8|32264.8|32224.8|32267.8|32227.8|32264.8|32224.8|0
1735233220000|2024-12-26 17:13:40|||||||||1
1735233230000|2024-12-26 17:13:50|32259.3|32219.3|32259.3|32219.3|32259.3|32219.3|32259.3|32219.3|0
1735233240000|2024-12-26 17:14:00|32251.3|32211.3|32243.8|32203.8|32251.3|32218.3|32236.3|32203.8|1
1735233250000|2024-12-26 17:14:10|||||||||1
1735233260000|2024-12-26 17:14:20|32241.3|32201.3|32241.3|32201.3|32241.3|32201.3|32241.3|32201.3|2
1735233270000|2024-12-26 17:14:30|32239.3|32199.3|32227.8|32187.8|32239.3|32205.3|32225.3|32187.8|14
1735233300000|2024-12-26 17:15:00|32229.8|32189.8|32228.8|32188.8|32229.8|32189.8|32228.8|32188.8|0
1735233310000|2024-12-26 17:15:10|||||||||2
1735233320000|2024-12-26 17:15:20|32227.8|32187.8|32227.8|32187.8|32227.8|32187.8|32227.8|32187.8|2
1735233330000|2024-12-26 17:15:30|32226.3|32186.3|32226.3|32186.3|32226.3|32186.3|32226.3|32186.3|3
1735233340000|2024-12-26 17:15:40|32225.3|32185.3|32190.3|32170.3|32225.3|32185.3|32190.3|32170.3|37
1735233350000|2024-12-26 17:15:50|32191.3|32171.3|32198.3|32158.3|32198.3|32171.3|32191.3|32158.3|2
1735233360000|2024-12-26 17:16:00|32183.3|32163.3|32160.8|32140.8|32183.3|32163.3|32160.8|32140.8|3
1735233370000|2024-12-26 17:16:10|32150.8|32130.8|32145.3|32125.3|32157.8|32130.8|32145.3|32117.8|8
1735233380000|2024-12-26 17:16:20|32142.8|32122.8|32142.8|32122.8|32142.8|32122.8|32142.8|32122.8|7
1735233390000|2024-12-26 17:16:30|32141.3|32121.3|32141.3|32121.3|32141.3|32121.3|32141.3|32121.3|1
1735233400000|2024-12-26 17:16:40|32139.3|32119.3|32137.8|32117.8|32139.3|32119.3|32137.8|32117.8|1
1735233410000|2024-12-26 17:16:50|32135.8|32115.8|32121.3|32101.3|32135.8|32115.8|32121.3|32089.8|36
1735233420000|2024-12-26 17:17:00|32120.3|32100.3|32125.3|32105.3|32125.3|32105.3|32120.3|32100.3|8
1735233430000|2024-12-26 17:17:10|32123.8|32103.8|32123.8|32103.8|32125.3|32105.3|32123.8|32103.8|4
1735233440000|2024-12-26 17:17:20|32125.3|32105.3|32125.3|32105.3|32125.3|32105.3|32125.3|32105.3|1
1735233450000|2024-12-26 17:17:30|32126.8|32106.8|32141.8|32101.8|32141.8|32116.3|32126.8|32101.8|13
1735233460000|2024-12-26 17:17:40|32139.8|32099.8|32138.8|32098.8|32139.8|32099.8|32138.8|32098.8|1
1735233470000|2024-12-26 17:17:50|||||||||1
1735233480000|2024-12-26 17:18:00|32135.3|32095.3|32120.3|32100.3|32135.3|32100.3|32120.3|32095.3|0
1735233490000|2024-12-26 17:18:10|32117.3|32097.3|32109.8|32089.8|32117.3|32097.3|32109.8|32089.8|7
1735233500000|2024-12-26 17:18:20|32106.8|32086.8|32101.3|32081.3|32106.8|32086.8|32101.3|32081.3|2
1735233510000|2024-12-26 17:18:30|32097.8|32077.8|32097.8|32077.8|32097.8|32077.8|32097.8|32077.8|2
1735233520000|2024-12-26 17:18:40|32099.3|32079.3|32099.3|32079.3|32099.3|32079.3|32099.3|32079.3|3
1735233530000|2024-12-26 17:18:50|32110.8|32070.8|32111.8|32071.8|32111.8|32071.8|32109.3|32069.3|2
1735233540000|2024-12-26 17:19:00|32100.3|32080.3|32118.8|32078.8|32118.8|32080.3|32100.3|32077.3|23
1735233550000|2024-12-26 17:19:10|32120.8|32080.8|32120.8|32080.8|32120.8|32080.8|32120.8|32080.8|1
1735233560000|2024-12-26 17:19:20|32122.3|32082.3|32128.8|32088.8|32128.8|32088.8|32122.3|32082.3|0
1735233570000|2024-12-26 17:19:30|32131.3|32091.3|32128.8|32088.8|32131.3|32091.3|32128.8|32088.8|1
1735233580000|2024-12-26 17:19:40|32125.3|32105.3|32125.3|32105.3|32125.3|32105.3|32125.3|32105.3|2
1735233590000|2024-12-26 17:19:50|32149.3|32109.3|32152.8|32112.8|32152.8|32112.8|32149.3|32109.3|3
1735233600000|2024-12-26 17:20:00|32154.3|32114.3|32140.3|32120.3|32154.3|32120.3|32140.3|32111.8|4
1735233610000|2024-12-26 17:20:10|32137.8|32117.8|32127.3|32107.3|32142.8|32117.8|32127.3|32102.8|4
1735233620000|2024-12-26 17:20:20|32125.3|32105.3|32121.8|32101.8|32125.3|32105.3|32121.8|32101.8|8
1735233630000|2024-12-26 17:20:30|32118.8|32098.8|32114.3|32094.3|32118.8|32098.8|32114.3|32094.3|6
1735233640000|2024-12-26 17:20:40|32107.2|32087.2|32107.2|32087.2|32107.2|32087.2|32107.2|32087.2|0
1735233650000|2024-12-26 17:20:50|32101.7|32081.7|32101.7|32081.7|32101.7|32081.7|32101.7|32081.7|0
1735233660000|2024-12-26 17:21:00|32097.3|32077.3|32098.3|32078.3|32098.3|32078.3|32097.3|32077.3|2
1735233670000|2024-12-26 17:21:10|32099.3|32079.3|32098.3|32078.3|32099.3|32079.3|32098.3|32078.3|1
1735233680000|2024-12-26 17:21:20|||||||||2
1735233690000|2024-12-26 17:21:30|32113.3|32073.3|32113.3|32073.3|32124.8|32073.3|32113.3|32064.8|4
1735233710000|2024-12-26 17:21:50|32116.8|32076.8|32118.3|32078.3|32118.3|32078.3|32116.8|32076.8|2
1735233720000|2024-12-26 17:22:00|32119.3|32079.3|32122.8|32082.8|32122.8|32088.3|32107.3|32073.8|15
1735233730000|2024-12-26 17:22:10|32124.8|32084.8|32146.3|32086.3|32146.3|32097.3|32116.3|32084.8|14
1735233740000|2024-12-26 17:22:20|32142.8|32102.8|32145.3|32125.3|32147.8|32125.3|32142.8|32102.8|9
1735233750000|2024-12-26 17:22:30|32171.3|32111.3|32167.8|32127.8|32174.8|32144.3|32155.3|32111.3|9
1735233760000|2024-12-26 17:22:40|32162.8|32142.8|32192.8|32152.8|32193.8|32153.8|32162.8|32142.8|14
1735233770000|2024-12-26 17:22:50|32184.3|32164.3|32276.2|32256.2|32277.7|32256.2|32184.3|32164.3|39
1735233780000|2024-12-26 17:23:00|32275.2|32255.2|32205.8|32185.8|32288.7|32255.2|32203.3|32157.3|39
1735233790000|2024-12-26 17:23:10|32209.3|32189.3|32255.8|32215.8|32260.8|32215.8|32209.3|32189.3|15
1735233800000|2024-12-26 17:23:20|32248.3|32228.3|32288.7|32248.7|32288.7|32256.2|32248.3|32228.3|17
1735233810000|2024-12-26 17:23:30|32290.2|32250.2|32274.8|32234.8|32298.7|32266.2|32256.2|32224.3|23
1735233820000|2024-12-26 17:23:40|32273.7|32233.7|32287.3|32267.3|32298.7|32267.3|32262.3|32233.7|27
1735233830000|2024-12-26 17:23:50|32298.7|32258.7|32289.8|32269.8|32299.8|32271.2|32287.3|32252.3|35
1735233840000|2024-12-26 17:24:00|32288.3|32268.3|32285.8|32265.8|32298.7|32268.3|32257.3|32229.8|42
1735233850000|2024-12-26 17:24:10|32287.3|32267.3|32294.2|32274.2|32294.2|32274.2|32284.8|32264.8|28
1735233860000|2024-12-26 17:24:20|32297.7|32277.7|32266.2|32246.2|32307.7|32280.2|32264.2|32230.2|33
1735233870000|2024-12-26 17:24:30|32271.2|32251.2|32286.7|32266.7|32297.7|32266.7|32271.2|32251.2|42
1735233880000|2024-12-26 17:24:40|32289.2|32269.2|32281.7|32261.7|32293.2|32273.2|32279.2|32259.2|68
1735233890000|2024-12-26 17:24:50|32282.7|32262.7|32276.7|32256.7|32283.2|32263.2|32275.7|32255.7|46
1735233900000|2024-12-26 17:25:00|32279.2|32259.2|32259.2|32219.2|32279.2|32259.2|32253.2|32218.2|20
1735233910000|2024-12-26 17:25:10|32255.7|32195.7|32255.7|32195.7|32255.7|32195.7|32255.7|32195.7|6
1735233920000|2024-12-26 17:25:20|32233.7|32193.7|32219.2|32199.2|32233.7|32199.2|32219.2|32187.7|11
1735233930000|2024-12-26 17:25:30|32223.2|32203.2|32219.2|32199.2|32223.2|32203.2|32219.2|32199.2|7
1735233940000|2024-12-26 17:25:40|||||||||2
1735233950000|2024-12-26 17:25:50|32216.7|32196.7|32216.7|32196.7|32216.7|32196.7|32216.7|32196.7|2
1735233960000|2024-12-26 17:26:00|32206.8|32166.8|32200.2|32160.2|32206.8|32174.2|32193.2|32160.2|3
1735233970000|2024-12-26 17:26:10|32201.7|32161.7|32201.7|32161.7|32201.7|32161.7|32201.7|32161.7|0
1735233980000|2024-12-26 17:26:20|32198.7|32158.7|32194.2|32154.2|32198.7|32158.7|32194.2|32154.2|5
1735233990000|2024-12-26 17:26:30|32191.7|32151.7|32191.7|32151.7|32191.7|32151.7|32191.7|32151.7|1
1735234000000|2024-12-26 17:26:40|32183.2|32163.2|32199.7|32179.7|32206.7|32179.7|32183.2|32163.2|11
1735234010000|2024-12-26 17:26:50|32201.7|32181.7|32193.7|32173.7|32201.7|32181.7|32193.7|32173.7|2
1735234020000|2024-12-26 17:27:00|32192.2|32172.2|32192.2|32172.2|32193.7|32173.7|32192.2|32172.2|1
1735234040000|2024-12-26 17:27:20|32193.7|32173.7|32195.2|32175.2|32195.2|32175.2|32192.2|32172.2|0
1735234050000|2024-12-26 17:27:30|32206.7|32166.7|32206.7|32166.7|32206.7|32166.7|32206.7|32166.7|0
1735234060000|2024-12-26 17:27:40|32207.7|32167.7|32207.7|32167.7|32207.7|32167.7|32207.7|32167.7|0
1735234070000|2024-12-26 17:27:50|32196.2|32176.2|32195.2|32175.2|32196.2|32176.2|32195.2|32175.2|0
1735234080000|2024-12-26 17:28:00|32194.2|32174.2|32191.7|32171.7|32194.2|32174.2|32191.7|32171.7|2
1735234100000|2024-12-26 17:28:20|32193.7|32153.7|32191.2|32151.2|32193.7|32153.7|32191.2|32151.2|2
1735234110000|2024-12-26 17:28:30|32189.7|32149.7|32178.2|32158.2|32189.7|32158.2|32178.2|32149.7|0
1735234120000|2024-12-26 17:28:40|32186.8|32146.8|32184.2|32144.2|32186.8|32155.2|32175.2|32142.7|5
1735234130000|2024-12-26 17:28:50|32182.7|32142.7|32171.2|32151.2|32182.7|32151.2|32171.2|32142.7|1
1735234140000|2024-12-26 17:29:00|32172.7|32152.7|32173.7|32153.7|32173.7|32153.7|32171.2|32151.2|1
1735234170000|2024-12-26 17:29:30|32174.7|32154.7|32183.7|32143.7|32183.7|32154.7|32173.2|32143.7|2
1735234180000|2024-12-26 17:29:40|32182.7|32142.7|32182.7|32142.7|32182.7|32142.7|32182.7|32142.7|0
1735234190000|2024-12-26 17:29:50|32174.2|32154.2|32203.7|32143.7|32203.7|32155.2|32174.2|32143.7|5
1735234200000|2024-12-26 17:30:00|32192.2|32152.2|32192.2|32152.2|32192.2|32152.2|32192.2|32152.2|1
1735234210000|2024-12-26 17:30:10|32188.2|32168.2|32186.2|32166.2|32191.2|32171.2|32186.2|32166.2|2
1735234220000|2024-12-26 17:30:20|32183.7|32163.7|32182.7|32162.7|32183.7|32163.7|32182.7|32162.7|1
1735234230000|2024-12-26 17:30:30|32172.2|32152.2|32172.2|32152.2|32172.2|32152.2|32172.2|32152.2|6
1735234240000|2024-12-26 17:30:40|32168.7|32148.7|32168.7|32148.7|32168.7|32148.7|32168.7|32148.7|0
1735234260000|2024-12-26 17:31:00|||||||||1
1735234270000|2024-12-26 17:31:10|32170.2|32150.2|32169.2|32149.2|32170.2|32150.2|32169.2|32149.2|2
1735234280000|2024-12-26 17:31:20|32167.7|32147.7|32164.2|32144.2|32167.7|32147.7|32164.2|32144.2|0
1735234290000|2024-12-26 17:31:30|32165.2|32145.2|32163.7|32143.7|32165.2|32145.2|32162.7|32142.7|6
1735234300000|2024-12-26 17:31:40|32165.2|32145.2|32168.7|32148.7|32168.7|32148.7|32165.2|32145.2|1
1735234310000|2024-12-26 17:31:50|32170.2|32150.2|32171.7|32151.7|32171.7|32151.7|32170.2|32150.2|0
1735234330000|2024-12-26 17:32:10|32176.2|32156.2|32176.2|32156.2|32176.2|32156.2|32176.2|32156.2|1
1735234350000|2024-12-26 17:32:30|32178.7|32158.7|32178.7|32158.7|32178.7|32158.7|32178.7|32158.7|0
1735234420000|2024-12-26 17:33:40|32183.7|32163.7|32193.7|32173.7|32193.7|32173.7|32183.7|32163.7|1
1735234430000|2024-12-26 17:33:50|32201.2|32181.2|32190.7|32170.7|32201.2|32181.2|32190.7|32170.7|4
1735234440000|2024-12-26 17:34:00|32187.7|32167.7|32187.7|32167.7|32187.7|32167.7|32187.7|32167.7|0
1735234460000|2024-12-26 17:34:20|32184.7|32164.7|32184.7|32164.7|32184.7|32164.7|32184.7|32164.7|0
1735234490000|2024-12-26 17:34:50|32189.7|32169.7|32198.2|32178.2|32198.2|32178.2|32189.7|32169.7|5
1735234510000|2024-12-26 17:35:10|32195.2|32175.2|32195.2|32175.2|32195.2|32175.2|32195.2|32175.2|1
1735234530000|2024-12-26 17:35:30|32191.2|32171.2|32187.2|32167.2|32191.2|32171.2|32187.2|32167.2|0
1735234540000|2024-12-26 17:35:40|32186.2|32166.2|32186.2|32166.2|32186.2|32166.2|32186.2|32166.2|0
1735234550000|2024-12-26 17:35:50|32187.7|32167.7|32186.2|32166.2|32187.7|32167.7|32186.2|32166.2|0
1735234570000|2024-12-26 17:36:10|32187.7|32167.7|32187.7|32167.7|32187.7|32167.7|32186.2|32166.2|5
1735234580000|2024-12-26 17:36:20|32190.2|32170.2|32183.7|32163.7|32190.2|32170.2|32183.7|32163.7|1
1735234620000|2024-12-26 17:37:00|32182.7|32162.7|32195.2|32175.2|32195.2|32175.2|32182.7|32162.7|4
1735234630000|2024-12-26 17:37:10|32197.7|32177.7|32198.7|32178.7|32198.7|32178.7|32197.7|32177.7|2
1735234650000|2024-12-26 17:37:30|32200.2|32180.2|32200.2|32180.2|32200.2|32180.2|32200.2|32180.2|0
1735234660000|2024-12-26 17:37:40|32198.7|32178.7|32198.7|32178.7|32198.7|32178.7|32198.7|32178.7|2
1735234670000|2024-12-26 17:37:50|32201.2|32181.2|32202.7|32182.7|32202.7|32182.7|32201.2|32181.2|2
1735234680000|2024-12-26 17:38:00|32204.2|32184.2|32202.7|32182.7|32205.2|32185.2|32202.7|32182.7|1
1735234690000|2024-12-26 17:38:10|32200.2|32180.2|32201.2|32181.2|32201.2|32181.2|32197.7|32177.7|7
1735234700000|2024-12-26 17:38:20|32204.7|32184.7|32201.2|32181.2|32204.7|32184.7|32201.2|32181.2|2
1735234710000|2024-12-26 17:38:30|32202.7|32182.7|32202.7|32182.7|32202.7|32182.7|32202.7|32182.7|1
1735234720000|2024-12-26 17:38:40|32205.2|32185.2|32205.2|32185.2|32205.2|32185.2|32205.2|32185.2|1
1735234740000|2024-12-26 17:39:00|32203.7|32183.7|32203.7|32183.7|32203.7|32183.7|32203.7|32183.7|0
1735234800000|2024-12-26 17:40:00|32202.7|32182.7|32202.7|32182.7|32202.7|32182.7|32202.7|32182.7|1
1735234810000|2024-12-26 17:40:10|32201.2|32181.2|32171.7|32151.7|32201.2|32181.2|32170.2|32150.2|5
1735234830000|2024-12-26 17:40:30|32172.7|32152.7|32188.6|32168.6|32198.6|32168.6|32172.7|32138.6|11
1735234840000|2024-12-26 17:40:40|32188.2|32168.2|32186.7|32166.7|32188.2|32168.2|32182.7|32162.7|4
1735234860000|2024-12-26 17:41:00|32187.7|32167.7|32187.7|32167.7|32187.7|32167.7|32187.7|32167.7|0
1735234880000|2024-12-26 17:41:20|32186.7|32166.7|32186.7|32166.7|32186.7|32166.7|32186.7|32166.7|2
1735234910000|2024-12-26 17:41:50|32183.7|32163.7|32183.7|32163.7|32183.7|32163.7|32183.7|32163.7|2
1735234920000|2024-12-26 17:42:00|32181.7|32161.7|32181.7|32161.7|32181.7|32161.7|32181.7|32161.7|2
1735234940000|2024-12-26 17:42:20|32180.2|32160.2|32188.7|32148.7|32188.7|32160.2|32180.2|32148.7|0
1735234970000|2024-12-26 17:42:50|32181.2|32161.2|32189.7|32149.7|32189.7|32161.2|32181.2|32149.7|2
1735234980000|2024-12-26 17:43:00|32188.7|32148.7|32188.7|32148.7|32188.7|32148.7|32188.7|32148.7|0
1735234990000|2024-12-26 17:43:10|32192.7|32152.7|32189.7|32169.7|32192.7|32169.7|32185.6|32152.7|18
1735235000000|2024-12-26 17:43:20|32180.2|32160.2|32178.7|32158.7|32180.2|32160.2|32178.7|32158.7|12
1735235010000|2024-12-26 17:43:30|32177.7|32157.7|32175.2|32155.2|32183.7|32157.7|32175.2|32143.7|0
1735235060000|2024-12-26 17:44:20|||||||||1
1735235100000|2024-12-26 17:45:00|32173.7|32153.7|32172.2|32152.2|32173.7|32153.7|32172.2|32152.2|1
1735235110000|2024-12-26 17:45:10|||||||||1
1735235130000|2024-12-26 17:45:30|||||||||25
1735235150000|2024-12-26 17:45:50|32215.2|32155.2|32209.7|32189.7|32215.2|32191.2|32208.7|32155.2|40
1735235160000|2024-12-26 17:46:00|32207.7|32187.7|32207.7|32187.7|32207.7|32187.7|32207.7|32187.7|2
1735235170000|2024-12-26 17:46:10|32206.2|32186.2|32206.2|32186.2|32206.2|32186.2|32206.2|32186.2|0
1735235180000|2024-12-26 17:46:20|32202.7|32182.7|32197.7|32177.7|32202.7|32182.7|32197.7|32177.7|20
1735235210000|2024-12-26 17:46:50|32186.2|32166.2|32182.7|32162.7|32186.2|32166.2|32182.7|32162.7|4
1735235230000|2024-12-26 17:47:10|32182.6|32162.6|32187.2|32167.2|32187.2|32167.2|32182.6|32162.6|27
1735235240000|2024-12-26 17:47:20|32198.7|32158.7|32198.7|32158.7|32198.7|32167.2|32187.2|32158.7|0
1735235260000|2024-12-26 17:47:40|32187.2|32167.2|32187.2|32167.2|32187.2|32167.2|32187.2|32167.2|0
1735235280000|2024-12-26 17:48:00|32198.7|32158.7|32191.2|32171.2|32198.7|32171.2|32191.2|32158.7|0
1735235290000|2024-12-26 17:48:10|32192.2|32172.2|32192.2|32172.2|32192.2|32172.2|32192.2|32172.2|0
1735235320000|2024-12-26 17:48:40|32190.7|32170.7|32189.7|32169.7|32190.7|32170.7|32189.7|32169.7|0
1735235330000|2024-12-26 17:48:50|32187.6|32167.6|32181.2|32161.2|32187.6|32167.6|32181.2|32161.2|5
1735235360000|2024-12-26 17:49:20|32172.2|32152.2|32174.7|32154.7|32174.7|32154.7|32172.2|32152.2|2
1735235380000|2024-12-26 17:49:40|32187.6|32147.6|32187.6|32147.6|32187.6|32147.6|32187.6|32147.6|8
1735235390000|2024-12-26 17:49:50|32188.6|32148.6|32188.6|32148.6|32188.6|32148.6|32188.6|32148.6|2
1735235410000|2024-12-26 17:50:10|32174.2|32154.2|32173.2|32153.2|32174.2|32154.2|32173.2|32153.2|1
1735235420000|2024-12-26 17:50:20|32168.2|32148.2|32161.7|32141.7|32168.2|32148.2|32161.7|32141.7|18
1735235430000|2024-12-26 17:50:30|||||||||1
1735235440000|2024-12-26 17:50:40|32165.2|32145.2|32170.2|32150.2|32170.2|32150.2|32165.2|32145.2|1
1735235460000|2024-12-26 17:51:00|32169.2|32149.2|32172.7|32152.7|32172.7|32152.7|32169.2|32149.2|2
1735235510000|2024-12-26 17:51:50|||||||||1
1735235560000|2024-12-26 17:52:40|32174.2|32154.2|32176.2|32156.2|32176.2|32156.2|32174.2|32154.2|0
1735235570000|2024-12-26 17:52:50|32181.2|32161.2|32184.2|32164.2|32184.2|32164.2|32181.2|32161.2|2
1735235580000|2024-12-26 17:53:00|32192.7|32152.7|32191.2|32151.2|32192.7|32152.7|32191.2|32151.2|4
1735235590000|2024-12-26 17:53:10|32176.2|32156.2|32175.2|32155.2|32176.2|32156.2|32175.2|32155.2|1
1735235620000|2024-12-26 17:53:40|||||||||1
1735235630000|2024-12-26 17:53:50|32170.2|32150.2|32166.2|32146.2|32170.2|32150.2|32166.2|32146.2|2
1735235640000|2024-12-26 17:54:00|32174.7|32134.7|32161.2|32141.2|32174.7|32143.2|32161.2|32134.7|4
1735235660000|2024-12-26 17:54:20|32175.2|32135.2|32175.2|32135.2|32175.2|32135.2|32175.2|32135.2|1
1735235670000|2024-12-26 17:54:30|32179.6|32139.6|32168.2|32148.2|32179.6|32149.6|32168.2|32139.6|1
1735235680000|2024-12-26 17:54:40|32168.1|32148.1|32168.1|32148.1|32179.6|32148.1|32168.1|32139.6|0
1735235700000|2024-12-26 17:55:00|32169.2|32149.2|32166.2|32146.2|32177.7|32149.2|32166.2|32137.7|1
1735235710000|2024-12-26 17:55:10|32165.2|32145.2|32164.2|32144.2|32172.7|32145.2|32164.2|32132.7|2
1735235720000|2024-12-26 17:55:20|||||||||1
1735235730000|2024-12-26 17:55:30|32162.7|32142.7|32160.2|32140.2|32162.7|32142.7|32160.2|32140.2|1
1735235760000|2024-12-26 17:56:00|32164.7|32144.7|32164.7|32144.7|32164.7|32144.7|32164.7|32144.7|3
1735235770000|2024-12-26 17:56:10|32167.7|32147.7|32167.7|32147.7|32167.7|32147.7|32167.7|32147.7|0
1735235780000|2024-12-26 17:56:20|32166.7|32146.7|32167.7|32127.7|32167.7|32146.7|32160.2|32127.7|4
1735235790000|2024-12-26 17:56:30|32155.2|32135.2|32155.2|32135.2|32155.2|32135.2|32155.2|32135.2|0
1735235800000|2024-12-26 17:56:40|||||||||1
1735235810000|2024-12-26 17:56:50|32151.7|32131.7|32151.7|32131.7|32151.7|32131.7|32151.7|32131.7|0
1735235830000|2024-12-26 17:57:10|32149.2|32129.2|32149.1|32129.1|32149.2|32129.2|32149.1|32129.1|0
1735235840000|2024-12-26 17:57:20|32147.7|32127.7|32146.6|32126.6|32147.7|32127.7|32144.1|32124.1|1
1735235850000|2024-12-26 17:57:30|32145.2|32125.2|32145.2|32125.2|32145.2|32125.2|32142.7|32122.7|5
1735235860000|2024-12-26 17:57:40|32142.7|32122.7|32142.7|32122.7|32142.7|32122.7|32142.7|32122.7|1
1735235880000|2024-12-26 17:58:00|32144.1|32124.1|32143.1|32123.1|32145.2|32125.2|32143.1|32123.1|3
1735235890000|2024-12-26 17:58:10|32142.1|32122.1|32143.6|32123.6|32143.6|32123.6|32142.1|32122.1|2
1735235900000|2024-12-26 17:58:20|32142.1|32122.1|32143.6|32123.6|32143.6|32123.6|32142.1|32122.1|0
1735235910000|2024-12-26 17:58:30|32142.1|32122.1|32130.6|32110.6|32142.1|32122.1|32130.6|32110.6|6
1735235920000|2024-12-26 17:58:40|32124.1|32104.1|32123.1|32103.1|32124.1|32104.1|32123.1|32103.1|0
1735235930000|2024-12-26 17:58:50|32125.6|32105.6|32129.6|32109.6|32129.6|32109.6|32125.6|32105.6|2
1735235940000|2024-12-26 17:59:00|32128.1|32108.1|32128.1|32108.1|32128.1|32108.1|32128.1|32108.1|0
1735235950000|2024-12-26 17:59:10|32129.1|32109.1|32129.1|32109.1|32129.1|32109.1|32129.1|32109.1|0
1735235960000|2024-12-26 17:59:20|||||||||1
1735235980000|2024-12-26 17:59:40|32140.6|32100.6|32132.1|32112.1|32140.6|32112.1|32132.1|32100.6|0
1735235990000|2024-12-26 17:59:50|32129.1|32109.1|32124.1|32104.1|32129.1|32109.1|32124.1|32104.1|2
1735236000000|2024-12-26 18:00:00|32122.6|32102.6|32122.6|32102.6|32122.6|32102.6|32122.6|32102.6|0
1735236020000|2024-12-26 18:00:20|32124.1|32104.1|32128.6|32108.6|32128.6|32108.6|32124.1|32104.1|7
1735236040000|2024-12-26 18:00:40|32127.1|32107.1|32127.1|32107.1|32127.1|32107.1|32127.1|32107.1|3
1735236050000|2024-12-26 18:00:50|32119.6|32099.6|32126.6|32086.6|32126.6|32099.6|32119.6|32086.6|8
1735236090000|2024-12-26 18:01:30|32120.6|32080.6|32120.6|32080.6|32120.6|32080.6|32120.6|32080.6|0
1735236100000|2024-12-26 18:01:40|32110.6|32090.6|32110.6|32090.6|32110.6|32090.6|32110.6|32090.6|2
1735236120000|2024-12-26 18:02:00|32116.1|32096.1|32117.6|32097.6|32117.6|32097.6|32116.1|32096.1|3
1735236150000|2024-12-26 18:02:30|32119.1|32099.1|32126.1|32106.1|32134.6|32106.1|32119.1|32094.6|0
1735236160000|2024-12-26 18:02:40|32129.1|32109.1|32132.1|32112.1|32132.1|32112.1|32129.1|32109.1|0
1735236190000|2024-12-26 18:03:10|||||||||1
1735236220000|2024-12-26 18:03:40|||||||||1
1735236230000|2024-12-26 18:03:50|32129.1|32109.1|32125.6|32105.6|32129.1|32109.1|32125.6|32105.6|0
1735236240000|2024-12-26 18:04:00|||||||||4
1735236260000|2024-12-26 18:04:20|32132.6|32092.6|32119.1|32099.1|32132.6|32099.1|32119.1|32090.6|2
1735236280000|2024-12-26 18:04:40|32130.6|32090.6|32134.6|32094.6|32134.6|32102.1|32119.1|32090.6|1
1735236300000|2024-12-26 18:05:00|32128.1|32108.1|32129.1|32109.1|32129.1|32109.1|32128.1|32108.1|1
1735236310000|2024-12-26 18:05:10|32134.1|32114.1|32134.1|32114.1|32135.6|32115.6|32134.1|32114.1|1
1735236320000|2024-12-26 18:05:20|32135.6|32115.6|32135.6|32115.6|32135.6|32115.6|32135.6|32115.6|0
1735236350000|2024-12-26 18:05:50|32138.1|32118.1|32141.1|32121.1|32141.1|32121.1|32138.1|32118.1|3
1735236360000|2024-12-26 18:06:00|32140.6|32120.6|32140.6|32120.6|32140.6|32120.6|32140.6|32120.6|0
1735236400000|2024-12-26 18:06:40|32142.1|32122.1|32142.1|32122.1|32142.1|32122.1|32142.1|32122.1|0
1735236410000|2024-12-26 18:06:50|32140.6|32120.6|32139.1|32119.1|32140.6|32120.6|32139.1|32119.1|2
1735236420000|2024-12-26 18:07:00|32140.1|32120.1|32148.1|32128.1|32148.1|32128.1|32140.1|32120.1|0
1735236440000|2024-12-26 18:07:20|||||||||1
1735236460000|2024-12-26 18:07:40|||||||||3
1735236480000|2024-12-26 18:08:00|||||||||1
1735236510000|2024-12-26 18:08:30|32143.1|32123.1|32143.1|32123.1|32143.1|32123.1|32143.1|32123.1|10
1735236520000|2024-12-26 18:08:40|||||||||1
1735236540000|2024-12-26 18:09:00|32136|32116|32136|32116|32136|32116|32136|32116|0
1735236550000|2024-12-26 18:09:10|32134|32114|32117.6|32097.6|32134|32114|32117.6|32097.6|5
1735236560000|2024-12-26 18:09:20|||||||||5
1735236580000|2024-12-26 18:09:40|32124.1|32104.1|32125.1|32105.1|32125.1|32105.1|32124.1|32104.1|2
1735236590000|2024-12-26 18:09:50|32126.1|32106.1|32126.1|32106.1|32126.1|32106.1|32126.1|32106.1|0
1735236600000|2024-12-26 18:10:00|32137.6|32097.6|32126.1|32106.1|32137.6|32106.1|32126.1|32097.6|4
1735236610000|2024-12-26 18:10:10|32124.1|32104.1|32124.1|32104.1|32124.1|32104.1|32124.1|32104.1|0
1735236640000|2024-12-26 18:10:40|32127.6|32107.6|32129.1|32109.1|32129.1|32109.1|32127.6|32107.6|1
1735236660000|2024-12-26 18:11:00|32127.1|32107.1|32127.1|32107.1|32127.1|32107.1|32127.1|32107.1|0
1735236700000|2024-12-26 18:11:40|||||||||4
1735236710000|2024-12-26 18:11:50|||||||||1
1735236770000|2024-12-26 18:12:50|32122.6|32102.6|32117.1|32097.1|32122.6|32102.6|32117.1|32097.1|1
1735236800000|2024-12-26 18:13:20|32114.6|32094.6|32113.6|32093.6|32114.6|32094.6|32113.6|32093.6|2
1735236810000|2024-12-26 18:13:30|32112.1|32092.1|32112.1|32092.1|32112.1|32092.1|32112.1|32092.1|1
1735236820000|2024-12-26 18:13:40|32111.1|32091.1|32111.1|32091.1|32111.1|32091.1|32111.1|32091.1|0
1735236840000|2024-12-26 18:14:00|32110.6|32090.6|32108.1|32088.1|32110.6|32090.6|32108.1|32088.1|2
1735236850000|2024-12-26 18:14:10|32103.1|32083.1|32094.1|32074.1|32103.1|32083.1|32094.1|32074.1|7
1735236860000|2024-12-26 18:14:20|32096.6|32076.6|32097.6|32077.6|32097.6|32077.6|32096.6|32076.6|3
1735236870000|2024-12-26 18:14:30|32099.1|32079.1|32099.1|32079.1|32099.1|32079.1|32099.1|32079.1|0
1735236880000|2024-12-26 18:14:40|32100.6|32080.6|32103.1|32083.1|32103.1|32083.1|32100.6|32080.6|0
1735236900000|2024-12-26 18:15:00|32106.1|32086.1|32112.6|32092.6|32112.6|32092.6|32106.1|32086.1|4
1735236910000|2024-12-26 18:15:10|32111.6|32091.6|32111.6|32091.6|32111.6|32091.6|32111.6|32091.6|0
1735236920000|2024-12-26 18:15:20|32109.6|32089.6|32093.6|32073.6|32110.6|32090.6|32093.6|32073.6|5
1735236930000|2024-12-26 18:15:30|32092.6|32072.6|32087.6|32067.6|32092.6|32072.6|32087.6|32067.6|3
1735236940000|2024-12-26 18:15:40|32086.1|32066.1|32076.6|32056.6|32086.1|32066.1|32076.6|32056.6|3
1735236950000|2024-12-26 18:15:50|32079.1|32059.1|32079.6|32059.6|32079.6|32059.6|32078.1|32058.1|10
1735236960000|2024-12-26 18:16:00|32080.6|32060.6|32087.6|32067.6|32087.6|32067.6|32080.6|32060.6|1
1735236990000|2024-12-26 18:16:30|32097.1|32077.1|32097.1|32077.1|32097.1|32077.1|32097.1|32077.1|3
1735237000000|2024-12-26 18:16:40|32098.1|32078.1|32096.6|32076.6|32098.1|32078.1|32094.1|32074.1|5
1735237020000|2024-12-26 18:17:00|32095.6|32075.6|32093.1|32073.1|32095.6|32075.6|32093.1|32073.1|4
1735237040000|2024-12-26 18:17:20|32091.6|32071.6|32091.6|32071.6|32091.6|32071.6|32090.1|32070.1|0
1735237050000|2024-12-26 18:17:30|32090.1|32070.1|32091.6|32071.6|32091.6|32071.6|32090.1|32070.1|0
1735237080000|2024-12-26 18:18:00|32092.6|32072.6|32100.1|32080.1|32100.1|32080.1|32092.6|32072.6|2
1735237090000|2024-12-26 18:18:10|32103.1|32083.1|32104.1|32084.1|32105.6|32085.6|32103.1|32083.1|2
1735237100000|2024-12-26 18:18:20|32105.6|32085.6|32113.1|32093.1|32120.6|32093.1|32105.6|32080.6|4
1735237110000|2024-12-26 18:18:30|32114.1|32094.1|32102.6|32082.6|32118.6|32094.1|32102.6|32078.6|5
1735237120000|2024-12-26 18:18:40|32100.1|32080.1|32100.1|32080.1|32100.1|32080.1|32100.1|32080.1|0
1735237130000|2024-12-26 18:18:50|32101.6|32081.6|32100.1|32080.1|32101.6|32081.6|32100.1|32080.1|1
1735237150000|2024-12-26 18:19:10|32099.1|32079.1|32099.1|32079.1|32099.1|32079.1|32099.1|32079.1|3
1735237170000|2024-12-26 18:19:30|32100.6|32080.6|32101.6|32081.6|32101.6|32081.6|32100.6|32080.6|0
1735237190000|2024-12-26 18:19:50|32100.6|32080.6|32100.6|32080.6|32100.6|32080.6|32100.6|32080.6|2
1735237200000|2024-12-26 18:20:00|32099.1|32079.1|32099.1|32079.1|32099.1|32079.1|32099.1|32079.1|6
1735237210000|2024-12-26 18:20:10|32100.1|32080.1|32100.1|32080.1|32100.1|32080.1|32100.1|32080.1|1
1735237230000|2024-12-26 18:20:30|32099.1|32079.1|32095.6|32075.6|32099.1|32079.1|32095.6|32075.6|0
1735237250000|2024-12-26 18:20:50|32094.1|32074.1|32094.1|32074.1|32094.1|32074.1|32094.1|32074.1|0
1735237310000|2024-12-26 18:21:50|32090.5|32070.5|32086.6|32066.6|32090.5|32070.5|32086.6|32066.6|1
1735237320000|2024-12-26 18:22:00|32085.1|32065.1|32085.1|32065.1|32085.1|32065.1|32085.1|32065.1|2
1735237370000|2024-12-26 18:22:50|32086.6|32066.6|32086.6|32066.6|32088|32068|32086.6|32066.6|7
1735237410000|2024-12-26 18:23:30|32084.1|32064.1|32084.1|32064.1|32084.1|32064.1|32084.1|32064.1|1
1735237420000|2024-12-26 18:23:40|32080.5|32060.5|32076.6|32056.6|32080.5|32060.5|32076.6|32056.6|9
1735237430000|2024-12-26 18:23:50|32078|32058|32078|32058|32078|32058|32078|32058|0
1735237440000|2024-12-26 18:24:00|32080.5|32060.5|32089.1|32069.1|32093|32073|32080.5|32060.5|1
1735237450000|2024-12-26 18:24:10|32089|32069|32089|32069|32089|32069|32089|32069|1
1735237460000|2024-12-26 18:24:20|32086.5|32066.5|32081.1|32061.1|32086.5|32066.5|32081.1|32061.1|1
1735237470000|2024-12-26 18:24:30|32080.1|32060.1|32085.5|32065.5|32085.5|32065.5|32080.1|32060.1|4
1735237480000|2024-12-26 18:24:40|32088|32068|32088|32068|32088|32068|32088|32068|0
1735237490000|2024-12-26 18:24:50|32089.5|32069.5|32089.5|32069.5|32089.5|32069.5|32089.5|32069.5|1
1735237500000|2024-12-26 18:25:00|32090.5|32070.5|32107|32087|32107|32087|32090.5|32070.5|11
1735237510000|2024-12-26 18:25:10|32108|32088|32104|32084|32108|32088|32104|32084|2
1735237530000|2024-12-26 18:25:30|32103|32083|32096.5|32076.5|32103|32083|32096.5|32076.5|1
1735237540000|2024-12-26 18:25:40|32095.1|32075.1|32095.1|32075.1|32096.5|32076.5|32095.1|32075.1|3
1735237550000|2024-12-26 18:25:50|32096.5|32076.5|32096.5|32076.5|32096.5|32076.5|32095.1|32075.1|1
1735237570000|2024-12-26 18:26:10|32098|32078|32103.5|32083.5|32103.5|32083.5|32098|32078|6
1735237580000|2024-12-26 18:26:20|32103|32083|32103.5|32083.5|32104.5|32084.5|32101.5|32081.5|0
1735237590000|2024-12-26 18:26:30|32102|32082|32103.5|32083.5|32103.5|32083.5|32102|32082|0
1735237600000|2024-12-26 18:26:40|32102|32082|32099|32079|32102|32082|32099|32079|2
1735237610000|2024-12-26 18:26:50|32097.6|32077.6|32095.1|32075.1|32097.6|32077.6|32095.1|32075.1|0
1735237620000|2024-12-26 18:27:00|32094|32074|32091.5|32071.5|32095.5|32075.5|32091.5|32071.5|10
1735237630000|2024-12-26 18:27:10|32093|32073|32084.5|32064.5|32095.5|32075.5|32084.5|32064.5|5
1735237640000|2024-12-26 18:27:20|32088|32068|32088|32068|32088|32068|32088|32068|0
1735237650000|2024-12-26 18:27:30|32085|32065|32090.5|32070.5|32090.5|32070.5|32085|32065|1
1735237670000|2024-12-26 18:27:50|32092|32072|32090.5|32070.5|32092|32072|32090.5|32070.5|3
1735237680000|2024-12-26 18:28:00|32092|32072|32076.5|32056.5|32092|32072|32076.5|32056.5|1
1735237690000|2024-12-26 18:28:10|32075|32055|32076.5|32056.5|32076.5|32056.5|32075|32055|0
1735237710000|2024-12-26 18:28:30|32073.6|32053.6|32073.6|32053.6|32075|32055|32073.6|32053.6|1
1735237720000|2024-12-26 18:28:40|32072.5|32052.5|32069|32049|32072.5|32052.5|32069|32049|2
1735237730000|2024-12-26 18:28:50|32067.5|32047.5|32067.5|32047.5|32067.5|32047.5|32067.5|32047.5|2
1735237740000|2024-12-26 18:29:00|32064|32044|32056.1|32036.1|32064|32044|32056.1|32036.1|14
1735237750000|2024-12-26 18:29:10|32060|32040|32070.5|32050.5|32073.6|32050.5|32060|32032.5|12
1735237760000|2024-12-26 18:29:20|32073|32053|32060.1|32040.1|32073|32053|32060.1|32031.6|9
1735237770000|2024-12-26 18:29:30|32063.1|32043.1|32076.1|32036.1|32076.1|32043.1|32062.1|32033.6|2
1735237780000|2024-12-26 18:29:40|32076|32036|32076|32036|32076|32043.1|32063.1|32036|0
1735237790000|2024-12-26 18:29:50|32072.5|32052.5|32074.6|32054.6|32074.6|32054.6|32072.5|32052.5|21
1735290900000|2024-12-27 09:15:00|32145.4|32085.4|32193.3|32133.3|32198.8|32138.8|32145.4|32085.4|47
1735290910000|2024-12-27 09:15:10|32191.8|32131.8|32196.3|32136.3|32196.3|32136.3|32191.3|32131.3|6
1735290920000|2024-12-27 09:15:20|32198.8|32138.8|32116.9|32076.9|32199.9|32139.9|32116.9|32061.9|30
1735290930000|2024-12-27 09:15:30|32121.9|32101.9|32168.8|32108.8|32169.9|32113.7|32119|32099|7
1735290940000|2024-12-27 09:15:40|32167.8|32107.8|32159.9|32099.9|32167.8|32107.8|32159.9|32099.9|46
1735290950000|2024-12-27 09:15:50|32157.8|32097.8|32152.8|32092.8|32157.8|32097.8|32152.8|32092.8|6
1735290960000|2024-12-27 09:16:00|32146.3|32086.3|32139.9|32079.9|32146.3|32086.3|32139.9|32079.9|1
1735290970000|2024-12-27 09:16:10|32136.9|32076.9|32132.9|32072.9|32136.9|32076.9|32132.9|32072.9|3
1735290980000|2024-12-27 09:16:20|32129.4|32069.4|32147.5|32087.5|32147.5|32087.5|32073.7|32016|27
1735290990000|2024-12-27 09:16:30|32148.5|32088.5|32160.9|32100.9|32160.9|32100.9|32147|32087|2
1735291000000|2024-12-27 09:16:40|32165|32105|32167.9|32107.9|32169.4|32109.4|32165|32105|5
1735291020000|2024-12-27 09:17:00|32169.5|32109.5|32166|32106|32169.5|32109.5|32166|32106|0
1735291030000|2024-12-27 09:17:10|32164.5|32104.5|32163.5|32103.5|32164.5|32104.5|32163.5|32103.5|0
1735291040000|2024-12-27 09:17:20|32159|32099|32124.9|32104.9|32159|32104.9|32124.9|32097.8|1
1735291050000|2024-12-27 09:17:30|32123.8|32103.8|32120.9|32100.9|32123.8|32103.8|32120.9|32100.9|0
1735291060000|2024-12-27 09:17:40|32136.5|32076.5|32125|32085|32139|32085|32125|32076.5|0
1735291080000|2024-12-27 09:18:00|32105|32080|32101|32061|32105|32081.5|32100|32061|4
1735291090000|2024-12-27 09:18:10|32122|32062|32021.1|31961.1|32123.5|32071|32016.1|31956.1|26
1735291100000|2024-12-27 09:18:20|32019.7|31959.7|32018.6|31958.6|32019.7|31959.7|32018.6|31958.6|0
1735291110000|2024-12-27 09:18:30|32007.2|31967.2|32014.2|31954.2|32014.7|31967.2|32007.2|31950.7|5
1735291120000|2024-12-27 09:18:40|32012.8|31952.8|32010.7|31950.7|32012.8|31952.8|32010.7|31950.7|1
1735291130000|2024-12-27 09:18:50|32009.2|31949.2|31976.1|31956.1|32010.7|31956.1|31974.1|31946.7|30
1735291140000|2024-12-27 09:19:00|31983.2|31943.2|31936.7|31896.7|31987|31967|31931.7|31896.7|84
1735291150000|2024-12-27 09:19:10|31949.7|31889.7|31941.1|31901.1|31949.7|31901.1|31941.1|31887.6|4
1735291170000|2024-12-27 09:19:30|31942.2|31902.2|31952.8|31912.8|31953.6|31912.8|31942.2|31893.6|22
1735291180000|2024-12-27 09:19:40|31954.8|31914.8|31964.2|31924.2|31967.8|31924.2|31954.8|31907.8|1
1735291190000|2024-12-27 09:19:50|31963.2|31923.2|31981.7|31921.7|31981.7|31943.8|31960.7|31921.7|12
1735291200000|2024-12-27 09:20:00|31984.7|31924.7|31987.2|31947.2|31987.8|31947.2|31977.2|31919.7|7
1735291210000|2024-12-27 09:20:10|31988.2|31948.2|31990.7|31950.7|31993.6|31961.1|31981.1|31948.2|7
1735291220000|2024-12-27 09:20:20|31996.7|31936.7|31993.2|31933.2|31996.7|31936.7|31993.2|31933.2|0
1735291230000|2024-12-27 09:20:30|31995.7|31935.7|31996.7|31936.7|31999.7|31948.2|31988.2|31935.7|1
1735291240000|2024-12-27 09:20:40|31992.7|31932.7|31992.7|31932.7|31992.7|31932.7|31992.7|31932.7|3
1735291260000|2024-12-27 09:21:00|31989.7|31929.7|31989.7|31929.7|31989.7|31929.7|31989.7|31929.7|0
1735291270000|2024-12-27 09:21:10|31990.7|31930.7|31990.7|31930.7|31990.7|31930.7|31990.7|31930.7|0
1735291290000|2024-12-27 09:21:30|31992.2|31932.2|31992.2|31932.2|31992.2|31932.2|31992.2|31932.2|1
1735291300000|2024-12-27 09:21:40|31994.7|31934.7|31994.7|31934.7|31994.7|31934.7|31994.7|31934.7|0
1735291310000|2024-12-27 09:21:50|||||||||1
1735291320000|2024-12-27 09:22:00|31995.7|31935.7|31997.2|31937.2|31997.2|31937.2|31995.7|31935.7|0
1735291330000|2024-12-27 09:22:10|31993.6|31933.6|31993.6|31933.6|31993.6|31933.6|31993.6|31933.6|0
1735291350000|2024-12-27 09:22:30|31991.6|31931.6|31975.7|31935.7|31991.6|31935.7|31975.7|31931.6|1
1735291380000|2024-12-27 09:23:00|31964.2|31944.2|31964.2|31944.2|31964.2|31944.2|31964.2|31944.2|0
1735291390000|2024-12-27 09:23:10|31988.2|31948.2|31988.2|31948.2|31988.2|31948.2|31988.2|31948.2|4
1735291400000|2024-12-27 09:23:20|31992.2|31952.2|31989.7|31949.7|31992.2|31952.2|31989.7|31949.7|0
1735291420000|2024-12-27 09:23:40|31990.7|31950.7|31990.7|31950.7|31990.7|31950.7|31990.7|31950.7|1
1735291430000|2024-12-27 09:23:50|31992.2|31952.2|31991.7|31951.7|31993.2|31953.2|31990.7|31950.7|1
1735291440000|2024-12-27 09:24:00|31993.2|31953.2|31989.2|31969.2|31994.2|31969.2|31989.2|31951.7|11
1735291450000|2024-12-27 09:24:10|31990.2|31970.2|32002.2|31962.2|32002.2|31970.2|31990.2|31960.7|1
1735291460000|2024-12-27 09:24:20|31999.7|31959.7|32002.2|31962.2|32002.2|31962.2|31999.7|31959.7|0
1735291480000|2024-12-27 09:24:40|32001.1|31961.1|31999.7|31959.7|32001.1|31961.1|31998.6|31958.6|2
1735291490000|2024-12-27 09:24:50|32000.7|31960.7|32002.2|31962.2|32002.2|31962.2|32000.7|31960.7|6
1735291500000|2024-12-27 09:25:00|32003.6|31963.6|31998.6|31958.6|32003.6|31963.6|31998.6|31958.6|8
1735291510000|2024-12-27 09:25:10|32002.6|31962.6|31998.6|31958.6|32002.6|31962.6|31998.6|31958.6|0
1735291520000|2024-12-27 09:25:20|32001.1|31961.1|31998.6|31958.6|32001.1|31961.1|31998.6|31958.6|2
1735291540000|2024-12-27 09:25:40|32001.6|31961.6|32002.6|31962.6|32002.6|31962.6|32001.6|31961.6|0
1735291550000|2024-12-27 09:25:50|||||||||1
1735291560000|2024-12-27 09:26:00|32000.7|31960.7|32000.7|31960.7|32000.7|31960.7|32000.7|31960.7|42
1735291570000|2024-12-27 09:26:10|32001.7|31961.7|31981.7|31961.7|32001.7|31962.7|31981.7|31957.1|11
1735291580000|2024-12-27 09:26:20|31979.2|31959.2|31979.2|31959.2|31979.2|31959.2|31979.2|31959.2|0
1735291590000|2024-12-27 09:26:30|31980.2|31960.2|31976.3|31956.3|31988.8|31960.2|31976.3|31947.7|13
1735291600000|2024-12-27 09:26:40|31975.2|31955.2|31971.7|31951.7|31975.2|31955.2|31971.7|31951.7|0
1735291610000|2024-12-27 09:26:50|31970.7|31950.7|31970.7|31950.7|31970.7|31950.7|31970.7|31950.7|2
1735291620000|2024-12-27 09:27:00|31962.7|31942.7|31962.7|31942.7|31962.7|31942.7|31962.7|31942.7|4
1735291630000|2024-12-27 09:27:10|31961.3|31941.3|31953.3|31933.3|31961.3|31941.3|31953.3|31933.3|2
1735291640000|2024-12-27 09:27:20|31952.3|31932.3|31952.3|31932.3|31952.3|31932.3|31952.3|31932.3|0
1735291650000|2024-12-27 09:27:30|||||||||1
1735291670000|2024-12-27 09:27:50|31963.8|31923.8|31963.8|31923.8|31963.8|31923.8|31963.8|31923.8|0
1735291680000|2024-12-27 09:28:00|31964.8|31924.8|31964.8|31924.8|31964.8|31924.8|31964.8|31924.8|1
1735291690000|2024-12-27 09:28:10|31965.8|31925.8|31961.3|31941.3|31965.8|31941.3|31961.3|31925.8|1
1735291700000|2024-12-27 09:28:20|31962.3|31942.3|32005.2|31945.2|32005.2|31945.2|31962.3|31942.3|21
1735291710000|2024-12-27 09:28:30|32009.3|31949.3|32009.3|31949.3|32009.3|31949.3|32009.3|31949.3|3
1735291720000|2024-12-27 09:28:40|32006.1|31986.1|32030.7|32010.7|32030.7|32010.7|32006.1|31986.1|4
1735291730000|2024-12-27 09:28:50|32034.2|32014.2|32047.1|32027.1|32047.1|32027.1|32034.2|32014.2|5
1735291740000|2024-12-27 09:29:00|32049.6|32029.6|32063.6|32043.6|32063.6|32043.6|32049.6|32029.6|10
1735291750000|2024-12-27 09:29:10|32065.1|32045.1|32072.7|32032.7|32074.2|32046.6|32065.1|32032.7|3
1735291760000|2024-12-27 09:29:20|32071.2|32031.2|32069.2|32029.2|32071.2|32031.2|32069.2|32029.2|0
1735291770000|2024-12-27 09:29:30|32073.2|32013.2|32063.2|32003.2|32073.2|32013.2|32063.2|32003.2|1
1735291780000|2024-12-27 09:29:40|32060.7|32000.7|32042.1|31982.1|32060.7|32000.7|32042.1|31982.1|1
1735291790000|2024-12-27 09:29:50|32034.6|31974.6|32035.1|31975.1|32036.1|31976.1|32034.6|31974.6|0
1735291800000|2024-12-27 09:30:00|32022.1|31982.1|32013.2|31973.2|32030.7|31982.1|32013.2|31969.6|0
1735291810000|2024-12-27 09:30:10|32024.6|31964.6|32024.6|31964.6|32024.6|31964.6|32024.6|31964.6|0
1735291820000|2024-12-27 09:30:20|32014.2|31974.2|32014.2|31974.2|32014.2|31974.2|32014.2|31974.2|0
1735291830000|2024-12-27 09:30:30|32012.1|31972.1|32015.1|31975.1|32015.1|31975.1|32011.1|31971.1|3
1735291840000|2024-12-27 09:30:40|32016.1|31976.1|32017.1|31977.1|32024.6|31977.1|32014.6|31964.6|2
1735291850000|2024-12-27 09:30:50|32030.7|31970.7|32030.7|31970.7|32030.7|31970.7|32030.7|31970.7|0
1735291890000|2024-12-27 09:31:30|||||||||1
1735291900000|2024-12-27 09:31:40|32029.2|31969.2|32030.7|31970.7|32030.7|31970.7|32029.2|31969.2|0
1735291930000|2024-12-27 09:32:10|32027.7|31967.7|32026.7|31966.7|32027.7|31967.7|32026.7|31966.7|3
1735291940000|2024-12-27 09:32:20|32013.2|31973.2|31986.7|31966.7|32013.2|31973.2|31986.7|31966.7|12
1735291950000|2024-12-27 09:32:30|31988.2|31968.2|31988.2|31968.2|31988.2|31968.2|31988.2|31968.2|3
1735291960000|2024-12-27 09:32:40|31973.7|31953.7|31948.7|31928.7|31973.7|31953.7|31948.7|31922.7|20
1735291970000|2024-12-27 09:32:50|31947.7|31927.7|31947.7|31927.7|31947.7|31927.7|31947.7|31927.7|2
1735291980000|2024-12-27 09:33:00|31955.1|31935.1|31988.7|31948.7|31988.7|31948.7|31955.1|31935.1|3
1735291990000|2024-12-27 09:33:10|32006.2|31946.2|32012.7|31952.7|32012.7|31952.7|32006.2|31946.2|2
1735292000000|2024-12-27 09:33:20|32016.2|31956.2|32019.8|31959.8|32019.8|31959.8|32016.2|31956.2|6
1735292010000|2024-12-27 09:33:30|32013.7|31973.7|32013.7|31973.7|32013.7|31973.7|32013.7|31973.7|1
1735292040000|2024-12-27 09:34:00|32011.2|31991.2|32011.2|31991.2|32011.2|31991.2|32011.2|31991.2|1
1735292050000|2024-12-27 09:34:10|32014.3|31994.3|32037.7|31997.7|32037.7|31998.7|32014.3|31994.3|2
1735292060000|2024-12-27 09:34:20|32020.2|32000.2|32017.7|31997.7|32020.2|32000.2|32017.7|31997.7|2
1735292080000|2024-12-27 09:34:40|32010.2|31990.2|32005.2|31965.2|32017.7|31990.2|32005.2|31956.7|2
1735292090000|2024-12-27 09:34:50|32032.7|31972.7|32055.8|31995.8|32060.6|32000.6|32032.7|31972.7|61
1735292100000|2024-12-27 09:35:00|32049.6|31989.6|32045.1|31985.1|32049.6|31989.6|32045.1|31985.1|1
1735292120000|2024-12-27 09:35:20|32046.5|31986.5|32058|32038|32072.1|32038|32046.5|31986.5|15
1735292130000|2024-12-27 09:35:30|32061.1|32041.1|32061.1|32041.1|32061.1|32041.1|32061.1|32041.1|1
1735292140000|2024-12-27 09:35:40|32058.6|32038.6|32068.6|32008.6|32072.7|32038.6|32058.6|32008.6|0
1735292150000|2024-12-27 09:35:50|32067.6|32007.6|32055.6|31995.6|32067.6|32007.6|32055.6|31995.6|2
1735292170000|2024-12-27 09:36:10|32054.6|31994.6|32054.6|31994.6|32054.6|31994.6|32054.6|31994.6|1
1735292180000|2024-12-27 09:36:20|32049.6|31989.6|32003.4|31943.4|32049.6|31989.6|32003.4|31943.4|30
1735292190000|2024-12-27 09:36:30|32000.3|31940.3|31999.2|31939.2|32000.3|31947.4|31985.3|31939.2|10
1735292210000|2024-12-27 09:36:50|32002.1|31942.1|32006.1|31946.1|32006.1|31946.1|32000.6|31940.6|0
1735292220000|2024-12-27 09:37:00|31999|31959|32001.1|31961.1|32002.6|31962.6|31999|31959|0
1735292230000|2024-12-27 09:37:10|31998.6|31958.6|31998.6|31958.6|31998.6|31958.6|31998.6|31958.6|0
1735292240000|2024-12-27 09:37:20|32003.1|31963.1|32004.6|31964.6|32004.6|31964.6|32003.1|31963.1|1
1735292250000|2024-12-27 09:37:30|32003.1|31963.1|32021.1|31961.1|32021.1|31964.6|32003.1|31961.1|1
1735292260000|2024-12-27 09:37:40|32028.6|31968.6|32016.1|31976.1|32028.6|31976.1|32016.1|31968.6|3
1735292270000|2024-12-27 09:37:50|32001.1|31981.1|32008.1|31968.1|32008.1|31981.1|32001.1|31968.1|1
1735292280000|2024-12-27 09:38:00|32006.1|31966.1|31981.1|31961.1|32006.1|31966.1|31981.1|31961.1|5
1735292290000|2024-12-27 09:38:10||31941.1||31941.1||31941.1||31941.1|2
1735292300000|2024-12-27 09:38:20|31993.6|31933.6|31982.1|31942.1|31993.6|31942.1|31982.1|31933.6|2
1735292310000|2024-12-27 09:38:30|31990.6|31930.6|31976.1|31936.1|31990.6|31936.1|31976.1|31930.6|4
1735292320000|2024-12-27 09:38:40|31983.6|31923.6|31985.6|31925.6|31985.6|31925.6|31983.6|31923.6|9
1735292330000|2024-12-27 09:38:50|31988.7|31928.7|31976.1|31956.1|31988.7|31956.1|31976.1|31928.7|2
1735292340000|2024-12-27 09:39:00|||||||||1
1735292350000|2024-12-27 09:39:10|31977.1|31957.1|31979.6|31959.6|31979.6|31959.6|31977.1|31957.1|4
1735292360000|2024-12-27 09:39:20|31986.2|31926.2|31986.2|31926.2|31986.2|31926.2|31986.2|31926.2|13
1735292370000|2024-12-27 09:39:30|31984.7|31924.7|31984.7|31924.7|31984.7|31924.7|31984.7|31924.7|0
1735292380000|2024-12-27 09:39:40|31979.6|31919.6|31981.1|31921.1|31981.1|31921.1|31979.6|31919.6|0
1735292390000|2024-12-27 09:39:50|31979.6|31919.6|31979.6|31919.6|31979.6|31919.6|31979.6|31919.6|2
1735292430000|2024-12-27 09:40:30|31960.8|31920.8|31925.2|31905.2|31960.8|31925.2|31925.2|31896.7|7
1735292440000|2024-12-27 09:40:40|31924.2|31904.2|31924.2|31904.2|31924.2|31904.2|31924.2|31904.2|0
1735292450000|2024-12-27 09:40:50|31925.2|31905.2|31925.2|31905.2|31925.2|31905.2|31925.2|31905.2|1
1735292460000|2024-12-27 09:41:00|31926.2|31906.2|31934.7|31894.7|31934.7|31906.2|31926.2|31894.7|0
1735292470000|2024-12-27 09:41:10|31933.7|31893.7|31933.7|31893.7|31933.7|31893.7|31933.7|31893.7|0
1735292490000|2024-12-27 09:41:30|31932.7|31892.7|31932.7|31892.7|31932.7|31892.7|31932.7|31892.7|2
1735292510000|2024-12-27 09:41:50|31931.7|31891.7|31931.7|31891.7|31931.7|31891.7|31931.7|31891.7|3
1735292520000|2024-12-27 09:42:00|31931.6|31891.6|31931.6|31891.6|31931.6|31891.6|31931.6|31891.6|1
1735292530000|2024-12-27 09:42:10|31919.1|31899.1|31900.2|31880.2|31919.1|31899.1|31900.2|31880.2|0
1735292540000|2024-12-27 09:42:20|||||||||4
1735292550000|2024-12-27 09:42:30|31911.6|31871.6|31911.6|31871.6|31911.6|31871.6|31911.6|31871.6|0
1735292560000|2024-12-27 09:42:40|31905.2|31885.2|31906.2|31886.2|31906.2|31886.2|31905.2|31885.2|0
1735292580000|2024-12-27 09:43:00|31905.2|31885.2|31910.2|31870.2|31912.7|31885.2|31905.2|31869.1|1
1735292590000|2024-12-27 09:43:10|31911.6|31871.6|31911.6|31871.6|31911.6|31871.6|31909.1|31869.1|0
1735292600000|2024-12-27 09:43:20|31909.1|31869.1|31909.1|31869.1|31909.1|31869.1|31909.1|31869.1|5
1735292620000|2024-12-27 09:43:40|31911.6|31871.6|31907.7|31867.7|31911.6|31871.6|31907.7|31867.7|0
1735292630000|2024-12-27 09:43:50|31896.2|31876.2|31896.2|31876.2|31896.2|31876.2|31896.2|31876.2|0
1735292640000|2024-12-27 09:44:00|31895.2|31875.2|31834.7|31814.7|31895.2|31875.2|31834.7|31814.7|103
1735292650000|2024-12-27 09:44:10|31832.2|31812.2|31829.7|31809.7|31832.2|31812.2|31829.7|31809.7|3
1735292660000|2024-12-27 09:44:20|31847.7|31807.7|31847.7|31807.7|31849.1|31809.1|31847.7|31807.7|1
1735292670000|2024-12-27 09:44:30|31847.2|31807.2|31832.2|31812.2|31847.2|31812.2|31832.2|31806.2|0
1735292680000|2024-12-27 09:44:40|31831.2|31811.2|31831.2|31811.2|31831.2|31811.2|31831.2|31811.2|0
1735292690000|2024-12-27 09:44:50|31828.7|31808.7|31822.2|31802.2|31834.7|31808.7|31817.2|31794.7|16
1735292700000|2024-12-27 09:45:00|31824.7|31804.7|31827.2|31807.2|31827.2|31807.2|31824.7|31804.7|1
1735292710000|2024-12-27 09:45:10|31830.3|31810.3|31844.7|31824.7|31844.7|31824.7|31830.3|31810.3|5
1735292720000|2024-12-27 09:45:20|31847.2|31827.2|31847.2|31827.2|31847.2|31827.2|31847.2|31827.2|2
1735292730000|2024-12-27 09:45:30|31846.2|31826.2|31857.7|31817.7|31857.7|31826.2|31846.2|31817.7|6
1735292740000|2024-12-27 09:45:40|||||||||3
1735292760000|2024-12-27 09:46:00|31859.7|31819.7|31859.7|31819.7|31859.7|31819.7|31859.7|31819.7|2
1735292800000|2024-12-27 09:46:40|31857.2|31817.2|31861.2|31821.2|31862.2|31827.2|31843.2|31814.7|3
1735292810000|2024-12-27 09:46:50|31860.7|31820.7|31863.2|31823.2|31863.2|31823.2|31860.7|31820.7|1
1735292820000|2024-12-27 09:47:00|31860.7|31820.7|31863.2|31823.2|31863.2|31823.2|31860.7|31820.7|1
1735292840000|2024-12-27 09:47:20|31864.7|31824.7|31864.7|31824.7|31864.7|31824.7|31864.7|31824.7|0
1735292850000|2024-12-27 09:47:30|31862.2|31822.2|31862.2|31822.2|31862.2|31822.2|31862.2|31822.2|5
1735292870000|2024-12-27 09:47:50|31857.2|31837.2|31857.2|31837.2|31857.2|31837.2|31857.2|31837.2|3
1735292890000|2024-12-27 09:48:10|31867.2|31847.2|31898.2|31858.2|31899.7|31859.7|31867.2|31847.2|3
1735292900000|2024-12-27 09:48:20|31897.2|31857.2|31902.2|31882.2|31903.2|31882.2|31897.2|31857.2|3
1735292910000|2024-12-27 09:48:30|31903.7|31883.7|31915.2|31875.2|31915.2|31891.6|31903.7|31875.2|7
1735292920000|2024-12-27 09:48:40|31922.7|31862.7|31911.2|31871.2|31922.7|31875.2|31911.2|31862.7|0
1735292930000|2024-12-27 09:48:50|31909.7|31869.7|31911.2|31851.2|31914.7|31869.7|31908.2|31851.2|0
1735292940000|2024-12-27 09:49:00|31905.6|31845.6|31908.1|31848.1|31908.1|31848.1|31905.6|31845.6|1
1735292960000|2024-12-27 09:49:20|31904.7|31864.7|31904.7|31864.7|31904.7|31864.7|31904.7|31864.7|5
1735292970000|2024-12-27 09:49:30|31903.2|31863.2|31903.7|31863.7|31903.7|31863.7|31902.2|31862.2|2
1735292980000|2024-12-27 09:49:40|31901.6|31861.6|31907.7|31847.7|31907.7|31861.6|31901.6|31847.7|2
1735293000000|2024-12-27 09:50:00|31905.6|31845.6|31902.7|31842.7|31905.6|31845.6|31902.7|31842.7|5
1735293010000|2024-12-27 09:50:10|31901.6|31841.6|31901.6|31841.6|31901.6|31841.6|31901.6|31841.6|1
1735293020000|2024-12-27 09:50:20|31888.7|31848.7|31890.1|31830.1|31890.1|31848.7|31880.1|31828.7|5
1735293030000|2024-12-27 09:50:30|31888.7|31828.7|31869.7|31829.7|31888.7|31834.3|31869.7|31828.7|0
1735293050000|2024-12-27 09:50:50|31861.2|31841.2|31861.2|31841.2|31861.2|31841.2|31861.2|31841.2|0
1735293060000|2024-12-27 09:51:00|31862.2|31842.2|31862.2|31842.2|31862.2|31842.2|31862.2|31842.2|2
1735293070000|2024-12-27 09:51:10|31872.2|31832.2|31874.7|31834.7|31874.7|31834.7|31872.2|31832.2|6
1735293080000|2024-12-27 09:51:20|31877.2|31837.2|31877.2|31837.2|31877.2|31837.2|31877.2|31837.2|1
1735293090000|2024-12-27 09:51:30|||||||||5
1735293100000|2024-12-27 09:51:40|31885.7|31825.7|31873.2|31833.2|31885.7|31833.2|31873.2|31825.7|0
1735293130000|2024-12-27 09:52:10|31874.7|31834.7|31873.7|31833.7|31875.7|31835.7|31873.7|31833.7|1
1735293140000|2024-12-27 09:52:20|31862.2|31842.2|31876.8|31816.8|31876.8|31842.2|31862.2|31816.8|1
1735293150000|2024-12-27 09:52:30|31873.7|31813.7|31873.7|31813.7|31873.7|31813.7|31873.7|31813.7|0
1735293160000|2024-12-27 09:52:40|31844.7|31824.7|31837.2|31817.2|31844.7|31824.7|31837.2|31817.2|16
1735293170000|2024-12-27 09:52:50|31838.7|31818.7|31842.8|31802.8|31842.8|31818.7|31837.2|31802.8|1
1735293180000|2024-12-27 09:53:00|31839.7|31799.7|31824.7|31804.7|31839.7|31805.7|31824.7|31798.7|4
1735293190000|2024-12-27 09:53:10|31829.1|31809.1|31834.7|31814.7|31834.7|31814.7|31829.1|31809.1|1
1735293200000|2024-12-27 09:53:20|31833.7|31813.7|31832.2|31812.2|31833.7|31813.7|31832.2|31812.2|2
1735293210000|2024-12-27 09:53:30|31844.7|31824.7|31847.2|31827.2|31847.2|31827.2|31844.7|31824.7|6
1735293220000|2024-12-27 09:53:40|31852.2|31832.2|31860.7|31820.7|31863.7|31832.2|31852.2|31820.7|0
1735293250000|2024-12-27 09:54:10|31859.7|31819.7|31859.7|31819.7|31859.7|31819.7|31859.7|31819.7|0
1735293270000|2024-12-27 09:54:30|31844.7|31824.7|31844.7|31824.7|31844.7|31824.7|31844.7|31824.7|4
1735293280000|2024-12-27 09:54:40|31841.6|31821.6|31841.6|31821.6|31841.6|31821.6|31841.6|31821.6|1
1735293300000|2024-12-27 09:55:00|31837.2|31817.2|31838.7|31798.7|31839.7|31817.2|31833.1|31797.2|3
1735293310000|2024-12-27 09:55:10|31836.2|31796.2|31836.2|31796.2|31838.7|31798.7|31836.2|31796.2|1
1735293320000|2024-12-27 09:55:20|31839.7|31799.7|31837.2|31797.2|31839.7|31799.7|31837.2|31797.2|0
1735293330000|2024-12-27 09:55:30|31838.7|31798.7|31839.7|31799.7|31839.7|31799.7|31838.7|31798.7|1
1735293340000|2024-12-27 09:55:40|31828.2|31808.2|31827.2|31807.2|31828.2|31808.2|31827.2|31807.2|2
1735293350000|2024-12-27 09:55:50|31824.7|31804.7|31832.6|31812.6|31832.6|31812.6|31824.7|31804.7|3
1735293360000|2024-12-27 09:56:00|31834.7|31814.7|31834.7|31814.7|31834.7|31814.7|31834.7|31814.7|3
1735293370000|2024-12-27 09:56:10|31835.7|31815.7|31837.2|31817.2|31837.2|31817.2|31835.7|31815.7|6
1735293390000|2024-12-27 09:56:30|31842.2|31802.2|31842.2|31802.2|31842.2|31802.2|31842.2|31802.2|1
1735293400000|2024-12-27 09:56:40|||||||||1
1735293440000|2024-12-27 09:57:20|31839.7|31799.7|31839.7|31799.7|31839.7|31799.7|31839.7|31799.7|2
1735293450000|2024-12-27 09:57:30|||||||||3
1735293470000|2024-12-27 09:57:50|31832.2|31812.2|31832.2|31812.2|31832.2|31812.2|31832.2|31812.2|1
1735293540000|2024-12-27 09:59:00|31828.2|31808.2|31823.2|31803.2|31835.7|31808.2|31823.2|31795.7|2
1735293550000|2024-12-27 09:59:10|31822.2|31802.2|31822.2|31802.2|31822.2|31802.2|31822.2|31802.2|1
1735293570000|2024-12-27 09:59:30|31824.7|31804.7|31845.7|31805.7|31845.7|31812.2|31824.7|31799.7|9
1735293580000|2024-12-27 09:59:40|31837.2|31817.2|31837.2|31817.2|31837.2|31817.2|31837.2|31817.2|0
1735293590000|2024-12-27 09:59:50|31838.2|31818.2|31839.7|31819.7|31842.2|31822.2|31838.2|31818.2|4
1735293600000|2024-12-27 10:00:00|31842.2|31822.2|31842.2|31822.2|31842.2|31822.2|31842.2|31822.2|0
1735293620000|2024-12-27 10:00:20|31837.2|31817.2|31848.6|31808.6|31848.6|31817.2|31837.2|31808.6|7
1735293640000|2024-12-27 10:00:40|31834.7|31814.7|31825.7|31805.7|31839.7|31814.7|31825.7|31799.7|2
1735293650000|2024-12-27 10:00:50|31824.2|31804.2|31804.7|31784.7|31824.2|31804.2|31804.7|31784.7|34
1735293660000|2024-12-27 10:01:00|31798.1|31778.1|31798.5|31778.5|31798.5|31778.5|31798.1|31778.1|14
1735293670000|2024-12-27 10:01:10|31799.5|31779.5|31799.5|31779.5|31799.5|31779.5|31799.5|31779.5|1
1735293680000|2024-12-27 10:01:20|31797|31777|31799.5|31779.5|31799.5|31779.5|31797|31777|1
1735293690000|2024-12-27 10:01:30|31801|31781|31801|31781|31801|31781|31801|31781|7
1735293700000|2024-12-27 10:01:40|31802|31782|31794.7|31774.7|31802|31782|31794.7|31774.7|1
1735293710000|2024-12-27 10:01:50|31793.2|31773.2|31792.2|31772.2|31793.2|31773.2|31792.2|31772.2|5
1735293720000|2024-12-27 10:02:00|31793.2|31773.2|31794.7|31774.7|31794.7|31774.7|31793.2|31773.2|0
1735293730000|2024-12-27 10:02:10|31796.7|31776.7|31809.7|31769.7|31809.7|31776.7|31796.7|31769.7|1
1735293740000|2024-12-27 10:02:20|31812.6|31772.6|31814.7|31774.7|31814.7|31774.7|31812.6|31772.6|0
1735293750000|2024-12-27 10:02:30|31821.7|31761.7|31812.6|31772.6|31821.7|31773.2|31811.1|31761.7|9
1735293760000|2024-12-27 10:02:40|31815.1|31775.1|31815.1|31775.1|31815.1|31775.1|31815.1|31775.1|0
1735293770000|2024-12-27 10:02:50|31818.2|31778.2|31818.2|31778.2|31818.2|31778.2|31818.2|31778.2|12
1735293780000|2024-12-27 10:03:00|31814.2|31794.2|31847.2|31787.2|31847.2|31794.2|31814.2|31785.7|4
1735293830000|2024-12-27 10:03:50|31848.6|31788.6|31833.2|31793.2|31848.6|31797.2|31833.2|31785.7|11
1735293840000|2024-12-27 10:04:00|31827.2|31767.2|31811.1|31771.1|31827.2|31771.1|31811.1|31767.2|10
1735293850000|2024-12-27 10:04:10|31818.6|31758.6|31818.6|31758.6|31818.6|31758.6|31818.6|31758.6|2
1735293870000|2024-12-27 10:04:30|31810.1|31770.1|31810.1|31770.1|31810.1|31770.1|31810.1|31770.1|0
1735293880000|2024-12-27 10:04:40|31811.1|31771.1|31813.2|31773.2|31813.2|31773.2|31811.1|31771.1|4
1735293890000|2024-12-27 10:04:50|31806.1|31786.1|31808.6|31768.6|31808.6|31786.1|31804.7|31768.6|10
1735293900000|2024-12-27 10:05:00|31806.1|31766.1|31806.1|31766.1|31806.1|31766.1|31806.1|31766.1|10
1735293910000|2024-12-27 10:05:10|31792.2|31772.2|31792.2|31772.2|31803.6|31772.2|31792.2|31763.6|6
1735293920000|2024-12-27 10:05:20|31791.1|31771.1|31789.7|31769.7|31791.1|31771.1|31789.7|31769.7|1
1735293940000|2024-12-27 10:05:40|||||||||3
1735293960000|2024-12-27 10:06:00|31778.3|31758.3|31778.3|31758.3|31778.3|31758.3|31778.3|31758.3|42
1735293970000|2024-12-27 10:06:10|31769.7|31749.7|31769.7|31749.7|31769.7|31749.7|31769.7|31749.7|1
1735293980000|2024-12-27 10:06:20|31747.2|31727.2|31697.2|31677.2|31747.2|31727.2|31693.6|31668.6|17
1735293990000|2024-12-27 10:06:30|31709.7|31669.7|31709.7|31669.7|31712.2|31672.2|31709.7|31669.7|3
1735294000000|2024-12-27 10:06:40|31712.6|31672.6|31685.7|31665.7|31714.7|31682.2|31685.7|31665.7|22
1735294010000|2024-12-27 10:06:50|31682.2|31662.2|31697.2|31657.2|31699.7|31662.2|31682.2|31654.7|8
1735294020000|2024-12-27 10:07:00|31697.1|31657.1|31719.6|31659.6|31719.6|31682.1|31697.1|31647.1|10
1735294030000|2024-12-27 10:07:10|31708.2|31668.2|31708.2|31668.2|31708.2|31668.2|31707.1|31667.1|0
1735294040000|2024-12-27 10:07:20|31707.1|31667.1|31694.6|31674.6|31707.1|31674.6|31692.1|31667.1|15
1735294050000|2024-12-27 10:07:30|31703.9|31683.9|31737.1|31717.1|31744.8|31717.1|31703.9|31679.6|10
1735294060000|2024-12-27 10:07:40|31739.6|31719.6|31733.2|31713.2|31745.7|31719.6|31733.2|31704.6|7
1735294070000|2024-12-27 10:07:50|31737.1|31717.1|31737.1|31717.1|31737.1|31717.1|31737.1|31717.1|1
1735294080000|2024-12-27 10:08:00|31749.6|31709.6|31736.1|31716.1|31751.1|31717.1|31736.1|31704.6|5
1735294090000|2024-12-27 10:08:10|31737.1|31717.1|31737.1|31717.1|31737.1|31717.1|31737.1|31717.1|0
1735294100000|2024-12-27 10:08:20|31738.6|31718.6|31739.6|31719.6|31739.6|31719.6|31738.6|31718.6|0
1735294110000|2024-12-27 10:08:30|31742.6|31722.6|31744.6|31724.6|31744.6|31724.6|31742.6|31722.6|1
1735294120000|2024-12-27 10:08:40|31737.1|31717.1|31734.2|31714.2|31737.1|31717.1|31734.2|31714.2|8
1735294130000|2024-12-27 10:08:50|31730.7|31710.7|31731.1|31711.1|31742.6|31712.1|31729.6|31702.6|10
1735294140000|2024-12-27 10:09:00|31727.1|31707.1|31726.1|31706.1|31727.1|31707.1|31726.1|31706.1|20
1735294150000|2024-12-27 10:09:10|31731.3|31711.3|31745.7|31705.7|31745.7|31711.3|31731.3|31705.7|3
1735294180000|2024-12-27 10:09:40|31748.6|31708.6|31745.7|31705.7|31749.6|31709.6|31745.7|31705.7|4
1735294190000|2024-12-27 10:09:50|31744.6|31704.6|31746.1|31706.1|31746.1|31706.1|31744.6|31704.6|0
1735294200000|2024-12-27 10:10:00|31747.1|31707.1|31751.6|31711.6|31751.6|31720.1|31740.1|31707.1|5
1735294210000|2024-12-27 10:10:10|31748.6|31708.6|31748.6|31708.6|31748.6|31708.6|31748.6|31708.6|10
1735294220000|2024-12-27 10:10:20|31747.1|31707.1|31721.1|31701.1|31747.1|31710.2|31721.1|31701.1|2
1735294230000|2024-12-27 10:10:30|31718.6|31698.6|31716.1|31696.1|31718.6|31698.6|31716.1|31696.1|1
1735294250000|2024-12-27 10:10:50|31723.6|31683.6|31723.6|31683.6|31723.6|31696.1|31716.1|31683.6|1
1735294260000|2024-12-27 10:11:00|31715.1|31695.1|31717.1|31697.1|31717.1|31697.1|31715.1|31695.1|0
1735294280000|2024-12-27 10:11:20|31725.7|31685.7|31725.7|31685.7|31725.7|31685.7|31725.7|31685.7|0
1735294290000|2024-12-27 10:11:30|31723.6|31683.6|31716.1|31696.1|31723.6|31696.1|31716.1|31683.6|0
1735294300000|2024-12-27 10:11:40|31719.1|31699.1|31749.5|31689.5|31749.5|31701.1|31719.1|31688|1
1735294320000|2024-12-27 10:12:00|31756.7|31696.7|31760.1|31720.1|31760.1|31720.1|31751.1|31696.7|1
1735294330000|2024-12-27 10:12:10|31761.5|31721.5|31763|31723|31763|31723|31761.5|31721.5|0
1735294340000|2024-12-27 10:12:20|31761.5|31721.5|31761.5|31721.5|31761.5|31721.5|31761.5|31721.5|10
1735294350000|2024-12-27 10:12:30|31760.1|31720.1|31743.6|31703.6|31760.1|31720.1|31743.6|31703.6|4
1735294360000|2024-12-27 10:12:40|31746.1|31706.1|31746.1|31706.1|31746.1|31706.1|31746.1|31706.1|0
1735294380000|2024-12-27 10:13:00|||||||||1
1735294390000|2024-12-27 10:13:10|31745.1|31705.1|31747.1|31687.1|31748.6|31705.1|31740.1|31687.1|0
1735294400000|2024-12-27 10:13:20|31732.7|31692.7|31728.6|31688.6|31732.7|31692.7|31728.6|31688.6|2
1735294410000|2024-12-27 10:13:30|31717.1|31697.1|31717.1|31697.1|31717.1|31697.1|31717.1|31697.1|0
1735294440000|2024-12-27 10:14:00|31724.6|31684.6|31716.1|31696.1|31724.6|31696.1|31716.1|31684.6|0
1735294450000|2024-12-27 10:14:10|31724.6|31684.6|31724.6|31684.6|31724.6|31684.6|31724.6|31684.6|0
1735294460000|2024-12-27 10:14:20|31716.1|31696.1|31724.6|31684.6|31724.6|31696.1|31716.1|31684.6|0
1735294490000|2024-12-27 10:14:50|31726.1|31686.1|31726.1|31686.1|31726.1|31686.1|31726.1|31686.1|0
1735294500000|2024-12-27 10:15:00|31725.1|31685.1|31719.6|31679.6|31725.1|31685.1|31719.6|31679.6|20
1735294510000|2024-12-27 10:15:10|||||||||1
1735294520000|2024-12-27 10:15:20|31721.1|31681.1|31729.6|31669.6|31730.7|31681.1|31721.1|31669.6|0
1735294530000|2024-12-27 10:15:30|31718.2|31678.2|31716.7|31676.7|31718.2|31678.2|31716.7|31676.7|0
1735294540000|2024-12-27 10:15:40|31714.6|31674.6|31708.6|31688.6|31714.6|31688.6|31703.1|31674.6|21
1735294550000|2024-12-27 10:15:50|31711.1|31691.1|31711.1|31691.1|31711.1|31691.1|31711.1|31691.1|0
1735294560000|2024-12-27 10:16:00|31709.6|31689.6|31711.1|31691.1|31711.1|31691.1|31709.6|31689.6|1
1735294610000|2024-12-27 10:16:50|31716.1|31696.1|31716.1|31696.1|31727.6|31696.1|31716.1|31687.6|3
1735294630000|2024-12-27 10:17:10|||||||||1
1735294670000|2024-12-27 10:17:50|31717.1|31697.1|31717.1|31697.1|31717.1|31697.1|31717.1|31697.1|2
1735294680000|2024-12-27 10:18:00|31718.6|31698.6|31745.6|31705.6|31745.6|31713.1|31718.6|31698.6|2
1735294690000|2024-12-27 10:18:10|31744.6|31704.6|31744.6|31704.6|31744.6|31704.6|31744.6|31704.6|0
1735294700000|2024-12-27 10:18:20|31746.7|31706.7|31755.1|31715.1|31755.1|31715.1|31746.7|31706.7|2
1735294710000|2024-12-27 10:18:30|31757.1|31717.1|31757.1|31717.1|31757.1|31717.1|31757.1|31717.1|0
1735294730000|2024-12-27 10:18:50|31752.1|31732.1|31752.1|31732.1|31752.1|31732.1|31752.1|31732.1|3
1735294740000|2024-12-27 10:19:00|||||||||1
1735294760000|2024-12-27 10:19:20|31741.7|31721.7|31741.7|31721.7|31741.7|31721.7|31741.7|31721.7|19
1735294770000|2024-12-27 10:19:30|31740.6|31720.6|31740.6|31720.6|31740.6|31720.6|31740.6|31720.6|0
1735294800000|2024-12-27 10:20:00|31741.7|31721.7|31735.8|31715.8|31741.7|31721.7|31735.8|31715.8|0
1735294810000|2024-12-27 10:20:10|31732.7|31712.7|31734.2|31714.2|31734.2|31714.2|31732.7|31712.7|1
1735294830000|2024-12-27 10:20:30|31735.2|31715.2|31749.2|31729.2|31749.2|31729.2|31735.2|31715.2|13
1735294840000|2024-12-27 10:20:40|31752.7|31732.7|31753.7|31733.7|31753.7|31733.7|31752.7|31732.7|0
1735294850000|2024-12-27 10:20:50|31756.7|31736.7|31756.2|31736.2|31756.7|31736.7|31756.2|31736.2|0
1735294860000|2024-12-27 10:21:00|31760.6|31740.6|31763.7|31743.7|31765.2|31745.2|31760.6|31740.6|3
1735294870000|2024-12-27 10:21:10|31767.7|31747.7|31767.7|31747.7|31767.7|31747.7|31767.7|31747.7|0
1735294890000|2024-12-27 10:21:30|31766.7|31746.7|31757.5|31737.5|31766.7|31746.7|31757.5|31737.5|1
1735294900000|2024-12-27 10:21:40|31754.6|31734.6|31751.1|31731.1|31754.6|31734.6|31750.6|31730.6|2
1735294910000|2024-12-27 10:21:50|31748.6|31728.6|31748.6|31728.6|31748.6|31728.6|31748.6|31728.6|0
1735294920000|2024-12-27 10:22:00|||||||||4
1735294930000|2024-12-27 10:22:10|||||||||2
1735294960000|2024-12-27 10:22:40|||||||||1
1735294970000|2024-12-27 10:22:50|31747.5|31727.5|31740.3|31700.3|31748.6|31728.6|31740.3|31700.3|16
1735294980000|2024-12-27 10:23:00|31739.3|31699.3|31735.2|31695.2|31739.3|31699.3|31735.2|31695.2|0
1735294990000|2024-12-27 10:23:10|31731.7|31691.7|31731.7|31691.7|31731.7|31691.7|31731.7|31691.7|2
1735295000000|2024-12-27 10:23:20|31718.1|31698.1|31713.1|31693.1|31718.1|31698.1|31713.1|31693.1|1
1735295010000|2024-12-27 10:23:30|31710.6|31690.6|31712.7|31672.7|31712.7|31690.6|31704.2|31671.2|7
1735295020000|2024-12-27 10:23:40|31711.2|31671.2|31713.7|31673.7|31713.7|31673.7|31708.7|31668.7|2
1735295060000|2024-12-27 10:24:20|31717.7|31677.7|31717.7|31677.7|31717.7|31677.7|31717.7|31677.7|2
1735295070000|2024-12-27 10:24:30|31732.7|31672.7|31727.1|31687.1|31732.7|31687.1|31727.1|31672.7|0
1735295080000|2024-12-27 10:24:40|31731.2|31691.2|31731.2|31691.2|31731.2|31691.2|31731.2|31691.2|0
1735295090000|2024-12-27 10:24:50|31724.1|31704.1|31731.2|31711.2|31731.2|31711.2|31724.1|31704.1|1
1735295120000|2024-12-27 10:25:20|31727.2|31707.2|31719.6|31699.6|31727.2|31707.2|31718.1|31698.1|1
1735295130000|2024-12-27 10:25:30|31718.1|31698.1|31716.1|31696.1|31719.6|31699.6|31716.1|31696.1|0
1735295150000|2024-12-27 10:25:50|||||||||1
1735295160000|2024-12-27 10:26:00|31718.7|31678.7|31707.2|31687.2|31718.7|31687.2|31707.2|31678.7|0
1735295170000|2024-12-27 10:26:10|31706.2|31686.2|31705.2|31685.2|31706.2|31686.2|31705.2|31685.2|0
1735295190000|2024-12-27 10:26:30|31701.2|31681.2|31696.8|31676.8|31701.2|31681.2|31696.8|31676.8|3
1735295200000|2024-12-27 10:26:40|31695.8|31675.8|31697.2|31677.2|31697.2|31677.2|31695.8|31675.8|0
1735295220000|2024-12-27 10:27:00|31721.6|31661.6|31721.6|31661.6|31721.6|31661.6|31721.6|31661.6|5
1735295230000|2024-12-27 10:27:10|31723.1|31663.1|31721.2|31681.2|31726.2|31681.2|31721.2|31663.1|0
1735295260000|2024-12-27 10:27:40|31723.3|31683.3|31723.3|31683.3|31723.3|31683.3|31723.3|31683.3|0
1735295280000|2024-12-27 10:28:00|31724.7|31684.7|31728.7|31688.7|31728.7|31688.7|31724.7|31684.7|0
1735295290000|2024-12-27 10:28:10|31723.7|31703.7|31751.6|31691.6|31751.6|31703.7|31723.7|31691.6|4
1735295300000|2024-12-27 10:28:20|31752.7|31692.7|31739.1|31719.1|31752.7|31719.1|31739.1|31692.7|0
1735295310000|2024-12-27 10:28:30|31740.2|31720.2|31744.1|31724.1|31744.1|31724.1|31740.2|31720.2|2
1735295320000|2024-12-27 10:28:40|31746.2|31726.2|31746.2|31726.2|31746.2|31726.2|31746.2|31726.2|0
1735295330000|2024-12-27 10:28:50|31760.6|31720.6|31760.6|31720.6|31760.6|31720.6|31760.6|31720.6|0
1735295340000|2024-12-27 10:29:00|31761.6|31721.6|31754.1|31734.1|31761.6|31734.1|31754.1|31721.6|0
1735295360000|2024-12-27 10:29:20|31768.1|31748.1|31796.6|31736.6|31796.6|31748.1|31768.1|31735.6|3
1735295370000|2024-12-27 10:29:30|31795.6|31735.6|31795.6|31735.6|31795.6|31735.6|31795.6|31735.6|0
1735295380000|2024-12-27 10:29:40|31784.1|31744.1|31784.1|31744.1|31784.1|31744.1|31784.1|31744.1|2
1735295390000|2024-12-27 10:29:50|31786.6|31746.6|31786.6|31746.6|31786.6|31746.6|31786.6|31746.6|1
1735295400000|2024-12-27 10:30:00|31774.1|31754.1|31774.1|31754.1|31774.1|31754.1|31774.1|31754.1|1
1735295450000|2024-12-27 10:30:50|31771|31751|31778.1|31738.1|31778.1|31751|31771|31736.6|0
1735295460000|2024-12-27 10:31:00|31776.6|31736.6|31778.1|31738.1|31778.1|31738.1|31776.6|31736.6|0
1735295470000|2024-12-27 10:31:10|31780.2|31740.2|31780.2|31740.2|31780.2|31740.2|31780.2|31740.2|0
1735295480000|2024-12-27 10:31:20|31778.7|31738.7|31778.1|31738.1|31778.7|31738.7|31778.1|31738.1|0
1735295490000|2024-12-27 10:31:30|31779.1|31739.1|31779.1|31739.1|31779.1|31739.1|31779.1|31739.1|0
1735295500000|2024-12-27 10:31:40|31780.2|31740.2|31785.6|31745.6|31785.6|31745.6|31780.2|31740.2|3
1735295540000|2024-12-27 10:32:20|31774.1|31754.1|31781.6|31741.6|31781.6|31754.1|31774.1|31738.7|0
1735295550000|2024-12-27 10:32:30|31783.1|31743.1|31783.1|31743.1|31783.1|31743.1|31783.1|31743.1|1
1735295560000|2024-12-27 10:32:40|31784.1|31744.1|31794.1|31754.1|31797.1|31754.1|31784.1|31737.1|0
1735295580000|2024-12-27 10:33:00|31795.1|31755.1|31795.1|31755.1|31795.1|31755.1|31795.1|31755.1|0
1735295610000|2024-12-27 10:33:30|31791.6|31771.6|31820.1|31800.1|31820.1|31800.1|31791.6|31771.6|7
1735295620000|2024-12-27 10:33:40|31819.1|31799.1|31875.6|31815.6|31875.6|31815.6|31819.1|31799.1|7
1735295660000|2024-12-27 10:34:20|31867.1|31827.1|31862.1|31822.1|31874.6|31827.1|31862.1|31814.6|2
1735295680000|2024-12-27 10:34:40|31864.6|31824.6|31866|31826|31866|31826|31864.6|31824.6|8
1735295690000|2024-12-27 10:34:50|31877.5|31817.5|31879.6|31819.6|31879.6|31819.6|31877.5|31817.5|0
1735295700000|2024-12-27 10:35:00|31872.5|31832.5|31875.6|31835.6|31882.6|31835.6|31872.5|31821.6|3
1735295710000|2024-12-27 10:35:10|31864.6|31844.6|31864.6|31844.6|31864.6|31844.6|31864.6|31844.6|2
1735295720000|2024-12-27 10:35:20|31862.1|31842.1|31875.6|31835.6|31875.6|31844.1|31862.1|31835.6|1
1735295730000|2024-12-27 10:35:30|31876.6|31836.6|31876.6|31836.6|31876.6|31836.6|31876.6|31836.6|2
1735295740000|2024-12-27 10:35:40|31869.1|31849.1|31869.1|31849.1|31869.1|31849.1|31869.1|31849.1|10
1735295750000|2024-12-27 10:35:50|31879.1|31859.1|31879.1|31859.1|31879.1|31859.1|31879.1|31859.1|0
1735295760000|2024-12-27 10:36:00|31881.6|31861.6|31885.6|31865.6|31885.6|31865.6|31881.6|31861.6|1
1735295770000|2024-12-27 10:36:10|31889.7|31869.7|31895.6|31875.6|31895.6|31875.6|31889.7|31869.7|2
1735295780000|2024-12-27 10:36:20|31898.1|31878.1|31907.1|31887.1|31907.1|31887.1|31898.1|31878.1|2
1735295790000|2024-12-27 10:36:30|31908.1|31888.1|31925.6|31885.6|31925.6|31897.1|31908.1|31885.6|0
1735295800000|2024-12-27 10:36:40|31923.1|31883.1|31923.1|31883.1|31923.1|31883.1|31923.1|31883.1|1
1735295810000|2024-12-27 10:36:50|31925.6|31865.6|31925.6|31865.6|31925.6|31865.6|31925.6|31865.6|4
1735295840000|2024-12-27 10:37:20|31924.1|31864.1|31924.1|31864.1|31924.1|31864.1|31924.1|31864.1|0
1735295850000|2024-12-27 10:37:30|31922|31862|31897|31857|31922|31862|31897|31857|3
1735295860000|2024-12-27 10:37:40|31900|31840|31900|31840|31900|31840|31900|31840|0
1735295870000|2024-12-27 10:37:50|31898.5|31838.5|31874.1|31834.1|31898.5|31841|31874.1|31828.5|3
1735295880000|2024-12-27 10:38:00|31869.5|31829.5|31869.5|31829.5|31869.5|31829.5|31869.5|31829.5|4
1735295890000|2024-12-27 10:38:10|31865.1|31805.1|31855.6|31795.6|31865.1|31805.1|31855.6|31795.6|3
1735295910000|2024-12-27 10:38:30|31857|31797|31857|31797|31857|31797|31857|31797|0
1735295920000|2024-12-27 10:38:40|31855.6|31795.6|31857|31797|31857|31797|31855.6|31795.6|0
1735295950000|2024-12-27 10:39:10|31843.1|31803.1|31851.6|31791.6|31851.6|31803.1|31843.1|31791.6|2
1735295980000|2024-12-27 10:39:40|31843.1|31803.1|31845.1|31825.1|31845.1|31825.1|31839.1|31803.1|6
1735295990000|2024-12-27 10:39:50|31862|31822|31872.6|31832.6|31872.6|31832.6|31862|31822|1
1735296000000|2024-12-27 10:40:00|31871.6|31831.6|31875.6|31835.6|31879.5|31835.6|31869.5|31819.5|5
1735296010000|2024-12-27 10:40:10|31867|31847|31875.1|31855.1|31875.1|31855.1|31867|31847|4
1735296020000|2024-12-27 10:40:20|31877.6|31857.6|31884.1|31864.1|31884.1|31864.1|31876.2|31856.2|2
1735296030000|2024-12-27 10:40:30|31892|31852|31892|31852|31892|31852|31892|31852|4
1735296040000|2024-12-27 10:40:40|31893.1|31853.1|31900.6|31840.6|31900.6|31853.1|31893.1|31840.6|2
1735296050000|2024-12-27 10:40:50|31889.1|31849.1|31883.1|31843.1|31889.1|31849.1|31883.1|31843.1|2
1735296060000|2024-12-27 10:41:00|31890.1|31830.1|31885.6|31825.6|31890.1|31830.1|31885.6|31825.6|0
1735296110000|2024-12-27 10:41:50|31877|31837|31879.5|31839.5|31879.5|31839.5|31877|31837|0
1735296130000|2024-12-27 10:42:10|31878.1|31838.1|31878.1|31838.1|31878.1|31838.1|31878.1|31838.1|2
1735296140000|2024-12-27 10:42:20|31886.6|31826.6|31886.6|31826.6|31886.6|31826.6|31886.6|31826.6|0
1735296170000|2024-12-27 10:42:50|31878.1|31838.1|31895.6|31835.6|31895.6|31838.1|31878.1|31835.6|2
1735296180000|2024-12-27 10:43:00|31896.6|31836.6|31896.6|31836.6|31896.6|31836.6|31896.6|31836.6|0
1735296190000|2024-12-27 10:43:10|31876.6||31876.6||31876.6||31876.6||1
1735296200000|2024-12-27 10:43:20|31875.1|31835.1|31872|31832|31875.1|31835.1|31872|31832|0
1735296210000|2024-12-27 10:43:30|31873.1|31833.1|31868.1|31848.1|31873.1|31848.1|31868.1|31833.1|0
1735296220000|2024-12-27 10:43:40|31869.5|31849.5|31870.6|31850.6|31870.6|31850.6|31869.5|31849.5|1
1735296240000|2024-12-27 10:44:00|31876|31856|31877|31857|31877|31857|31875.6|31855.6|2
1735296250000|2024-12-27 10:44:10|31878.1|31858.1|31875.6|31855.6|31878.1|31858.1|31875.6|31855.6|0
1735296280000|2024-12-27 10:44:40|31885.6|31845.6|31889.5|31829.5|31890.6|31845.6|31884.1|31829.5|3
1735296360000|2024-12-27 10:46:00|31888.5|31828.5|31877|31837|31888.5|31837|31877|31828.5|0
1735296370000|2024-12-27 10:46:10|31876|31836|31876|31836|31876|31836|31876|31836|0
1735296380000|2024-12-27 10:46:20|31877.5|31837.5|31878.5|31838.5|31878.5|31838.5|31877.5|31837.5|0
1735296390000|2024-12-27 10:46:30|31879.1|31819.1|31880.1|31820.1|31880.1|31820.1|31879.1|31819.1|33
1735296430000|2024-12-27 10:47:10|31881.6|31821.6|31878.5|31818.5|31881.6|31821.6|31878.5|31818.5|0
1735296490000|2024-12-27 10:48:10|31880.5|31820.5|31883.5|31823.5|31883.5|31823.5|31880.5|31820.5|1
1735296530000|2024-12-27 10:48:50|31875|31835|31875|31835|31875|31835|31875|31835|0
1735296540000|2024-12-27 10:49:00|31876|31836|31876|31836|31876|31836|31876|31836|0
1735296560000|2024-12-27 10:49:20|31874.5|31834.5|31873.5|31833.5|31874.5|31834.5|31873.5|31833.5|0
1735296570000|2024-12-27 10:49:30|||||||||2
1735296580000|2024-12-27 10:49:40|31871|31831|31871|31831|31871|31831|31871|31831|3
1735296590000|2024-12-27 10:49:50|31882.5|31822.5|31883.5|31823.5|31883.5|31823.5|31881|31821|3
1735296620000|2024-12-27 10:50:20|31876|31836|31876|31836|31876|31836|31876|31836|1
1735296630000|2024-12-27 10:50:30|31874.5|31834.5|31873.5|31833.5|31874.5|31834.5|31873.5|31833.5|0
1735296660000|2024-12-27 10:51:00|||||||||1
1735296670000|2024-12-27 10:51:10|31861|31841|31861|31841|31861|31841|31861|31841|0
1735296680000|2024-12-27 10:51:20|31872.4|31832.4|31872.4|31832.4|31872.4|31832.4|31872.4|31832.4|0
1735296690000|2024-12-27 10:51:30|31873.5|31833.5|31873.5|31833.5|31873.5|31833.5|31873.5|31833.5|0
1735296700000|2024-12-27 10:51:40|31872|31832|31869.9|31829.9|31872|31832|31868.5|31828.5|0
1735296710000|2024-12-27 10:51:50|31868.5|31828.5|31868.5|31828.5|31868.5|31828.5|31868.5|31828.5|5
1735296740000|2024-12-27 10:52:20|31867|31827|31864.9|31824.9|31867|31827|31864.9|31824.9|4
1735296750000|2024-12-27 10:52:30|31873.5|31813.5|31866|31826|31873.5|31826|31863.5|31813.5|0
1735296760000|2024-12-27 10:52:40|31873.5|31833.5|31873.5|31833.5|31873.5|31833.5|31873.5|31833.5|0
1735296810000|2024-12-27 10:53:30|31872|31832|31871|31831|31872|31832|31871|31831|0
1735296820000|2024-12-27 10:53:40|31877.4|31817.4|31874.5|31814.5|31877.4|31817.4|31874.5|31814.5|0
1735296830000|2024-12-27 10:53:50|31872.4|31812.4|31872.4|31812.4|31872.4|31812.4|31872.4|31812.4|0
1735296840000|2024-12-27 10:54:00|31871|31811|31871|31811|31872.4|31812.4|31871|31811|0
1735296860000|2024-12-27 10:54:20|31872.4|31812.4|31863.9|31823.9|31872.4|31823.9|31863.9|31812.4|1
1735296880000|2024-12-27 10:54:40|31865.4|31825.4|31864.9|31824.9|31866.4|31826.4|31864.9|31824.9|0
1735296890000|2024-12-27 10:54:50|31873.5|31813.5|31872.4|31812.4|31873.5|31813.5|31872.4|31812.4|1
1735296910000|2024-12-27 10:55:10|31864.9|31824.9|31864.9|31824.9|31864.9|31824.9|31864.9|31824.9|0
1735296920000|2024-12-27 10:55:20|31869.9|31829.9|31871.4|31831.4|31871.4|31831.4|31869.9|31829.9|1
1735296950000|2024-12-27 10:55:50|31864.9|31844.9|31878.5|31838.5|31878.5|31844.9|31864.9|31838.5|5
1735296960000|2024-12-27 10:56:00|31873.5|31853.5|31876|31856|31876|31856|31873.5|31853.5|10
1735296970000|2024-12-27 10:56:10|31881.4|31861.4|31922.3|31882.3|31922.3|31882.3|31881.4|31861.4|8
1735296980000|2024-12-27 10:56:20|31925.4|31885.4|31921.4|31901.4|31925.4|31901.4|31918.9|31885.4|2
1735296990000|2024-12-27 10:56:30|31919.9|31899.9|31919.9|31899.9|31919.9|31899.9|31919.9|31899.9|1
1735297000000|2024-12-27 10:56:40|31932.4|31892.4|31932.4|31892.4|31932.4|31892.4|31932.4|31892.4|2
1735297020000|2024-12-27 10:57:00|31933.5|31893.5|31936|31896|31936|31896|31933.5|31893.5|0
1735297030000|2024-12-27 10:57:10|31928.9|31908.9|31958.5|31898.5|31958.5|31912|31928.9|31898.5|3
1735297040000|2024-12-27 10:57:20|31957.4|31897.4|31948.9|31908.9|31957.4|31908.9|31948.9|31897.4|1
1735297050000|2024-12-27 10:57:30|31949.9|31909.9|31949.9|31909.9|31949.9|31909.9|31949.9|31909.9|0
1735297100000|2024-12-27 10:58:20|31947.9|31907.9|31948.9|31908.9|31948.9|31908.9|31947.9|31907.9|2
1735297110000|2024-12-27 10:58:30|31957.4|31897.4|31957.4|31897.4|31957.4|31897.4|31957.4|31897.4|0
1735297120000|2024-12-27 10:58:40|31958.5|31898.5|31958.5|31898.5|31958.5|31898.5|31958.5|31898.5|0
1735297140000|2024-12-27 10:59:00|31958.4|31898.4|31959.9|31899.9|31959.9|31899.9|31958.4|31898.4|0
1735297160000|2024-12-27 10:59:20|31955.9|31895.9|31956.4|31896.4|31957.4|31897.4|31955.9|31895.9|0
1735297170000|2024-12-27 10:59:30|31957.9|31897.9|31959.9|31899.9|31959.9|31899.9|31957.9|31897.9|0
1735297180000|2024-12-27 10:59:40|31960.9|31900.9|31960.9|31900.9|31960.9|31900.9|31960.9|31900.9|0
1735297190000|2024-12-27 10:59:50|31959.5|31899.5|31955.9|31915.9|31961.5|31915.9|31955.9|31899.5|1
1735297240000|2024-12-27 11:00:40|31951.4|31911.4|31958.4|31898.4|31958.4|31911.4|31949.9|31898.4|2
1735297260000|2024-12-27 11:01:00|31961.4|31901.4|31961.4|31901.4|31961.4|31901.4|31961.4|31901.4|1
1735297270000|2024-12-27 11:01:10|31962.4|31902.4|31954.9|31914.9|31962.4|31914.9|31954.9|31902.4|1
1735297280000|2024-12-27 11:01:20|31949.9|31929.9|31958.7|31938.7|31960.2|31940.2|31949.9|31929.9|2
1735297290000|2024-12-27 11:01:30|31964.9|31944.9|31978.9|31938.9|31978.9|31950.8|31964.9|31938.9|1
1735297340000|2024-12-27 11:02:20|31987.4|31927.4|31973.9|31933.9|31987.4|31933.9|31973.9|31927.4|0
1735297350000|2024-12-27 11:02:30|31981.4|31921.4|31981.4|31921.4|31981.4|31921.4|31981.4|31921.4|0
1735297360000|2024-12-27 11:02:40|31965.5|31925.5|31965.5|31925.5|31965.5|31925.5|31965.5|31925.5|0
1735297370000|2024-12-27 11:02:50|31960.3|31920.3|31916.7|31896.7|31960.3|31920.3|31916.7|31896.7|1
1735297380000|2024-12-27 11:03:00|31915.6|31895.6|31898.9|31878.9|31915.6|31895.6|31898.9|31878.9|0
1735297390000|2024-12-27 11:03:10|31897.4|31877.4|31899.9|31879.9|31899.9|31879.9|31897.4|31877.4|1
1735297400000|2024-12-27 11:03:20|31898.4|31878.4|31897.4|31877.4|31898.4|31878.4|31897.4|31877.4|0
1735297410000|2024-12-27 11:03:30|31894.9|31874.9|31894.9|31874.9|31894.9|31874.9|31894.9|31874.9|1
1735297420000|2024-12-27 11:03:40|31897.4|31857.4|31897.4|31857.4|31897.4|31857.4|31897.4|31857.4|4
1735297430000|2024-12-27 11:03:50|31884.9|31824.9|31879.9|31819.9|31884.9|31824.9|31879.9|31819.9|7
1735297440000|2024-12-27 11:04:00|31878.4|31818.4|31881.4|31821.4|31881.4|31829.9|31869.9|31818.4|0
1735297450000|2024-12-27 11:04:10|31880.9|31820.9|31881.4|31821.4|31882.4|31822.4|31879.9|31819.9|0
1735297460000|2024-12-27 11:04:20|31883.9|31823.9|31883.9|31823.9|31883.9|31823.9|31883.9|31823.9|0
1735297470000|2024-12-27 11:04:30|31876.8|31836.8|31871.8|31851.8|31876.8|31851.8|31871.8|31836.8|3
1735297480000|2024-12-27 11:04:40|31880|31860|31888.4|31868.4|31888.4|31868.4|31880|31860|0
1735297490000|2024-12-27 11:04:50|31896.7|31876.7|31927.4|31867.4|31927.4|31892|31896.7|31867.4|7
1735297500000|2024-12-27 11:05:00|31926.4|31866.4|31924.9|31884.9|31927.4|31884.9|31924.9|31866.4|2
1735297510000|2024-12-27 11:05:10|31937.8|31877.8|31944.3|31884.3|31944.3|31890.8|31930.8|31877.8|0
1735297530000|2024-12-27 11:05:30|31946.4|31886.4|31947|31927|31954.5|31927|31946.4|31886.4|3
1735297540000|2024-12-27 11:05:40|31954.5|31914.5|31954.5|31914.5|31954.5|31914.5|31954.5|31914.5|1
1735297550000|2024-12-27 11:05:50|31955.5|31915.5|31971.4|31911.4|31971.4|31915.5|31955.5|31911.4|1
1735297560000|2024-12-27 11:06:00|31963.9|31903.9|31963.9|31903.9|31963.9|31903.9|31963.9|31903.9|0
1735297570000|2024-12-27 11:06:10|31964.9|31904.9|31964.9|31904.9|31964.9|31904.9|31964.9|31904.9|0
1735297580000|2024-12-27 11:06:20|31959.5|31899.5|31958.4|31898.4|31959.5|31899.5|31958.4|31898.4|2
1735297590000|2024-12-27 11:06:30|31953.3|31893.3|31948.9|31888.9|31953.3|31893.3|31948.9|31888.9|1
1735297600000|2024-12-27 11:06:40|||||||||6
1735297610000|2024-12-27 11:06:50|31970.3|31910.3|31975.3|31915.3|31975.3|31915.3|31970.3|31910.3|0
1735297620000|2024-12-27 11:07:00|31977.8|31917.8|31975.9|31915.9|31978.9|31918.9|31975.9|31915.9|1
1735297630000|2024-12-27 11:07:10|31976.4|31916.4|31972.8|31912.8|31976.4|31916.4|31972.8|31912.8|0
1735297640000|2024-12-27 11:07:20|31971.4|31911.4|31968.9|31908.9|31971.4|31911.4|31968.9|31908.9|0
1735297650000|2024-12-27 11:07:30|31967.4|31907.4|31967.4|31907.4|31967.4|31907.4|31967.4|31907.4|0
1735297680000|2024-12-27 11:08:00|31965.9|31905.9|31963.9|31903.9|31965.9|31905.9|31963.9|31903.9|0
1735297770000|2024-12-27 11:09:30|31960.9|31900.9|31958.9|31898.9|31960.9|31900.9|31958.9|31898.9|0
1735297810000|2024-12-27 11:10:10|31954.3|31894.3|31954.3|31894.3|31957.8|31897.8|31954.3|31894.3|0
1735297820000|2024-12-27 11:10:20|31952.8|31892.8|31948.9|31888.9|31952.8|31892.8|31948.9|31888.9|0
1735297830000|2024-12-27 11:10:30|31946.8|31886.8|31946.8|31886.8|31946.8|31886.8|31946.8|31886.8|0
1735297840000|2024-12-27 11:10:40|31953.3|31893.3|31962.7|31902.7|31962.7|31902.7|31953.3|31893.3|0
1735297850000|2024-12-27 11:10:50|31966.8|31906.8|31966.8|31906.8|31966.8|31906.8|31966.8|31906.8|0
1735297860000|2024-12-27 11:11:00|31967.8|31907.8|31970.3|31910.3|31970.3|31910.3|31967.8|31907.8|1
1735297930000|2024-12-27 11:12:10|31967.4|31907.4|31966.3|31906.3|31967.4|31907.4|31966.3|31906.3|3
1735297940000|2024-12-27 11:12:20|31964.9|31904.9|31962.8|31902.8|31964.9|31904.9|31962.8|31902.8|0
1735297960000|2024-12-27 11:12:40|31958.4|31898.4|31948.8|31908.8|31958.4|31908.8|31947.8|31897.4|0
1735297970000|2024-12-27 11:12:50|31961.8|31901.8|31961.3|31901.3|31961.8|31901.8|31961.3|31901.3|0
1735297980000|2024-12-27 11:13:00|31963.8|31903.8|31965.3|31905.3|31965.3|31905.3|31963.8|31903.8|0
1735297990000|2024-12-27 11:13:10|31959.9|31919.9|31959.9|31919.9|31959.9|31919.9|31959.9|31919.9|0
1735298000000|2024-12-27 11:13:20|31960.9|31920.9|31962.4|31922.4|31962.4|31922.4|31960.9|31920.9|1
1735298010000|2024-12-27 11:13:30|31963.8|31923.8|31963.8|31923.8|31963.8|31923.8|31963.8|31923.8|0
1735298020000|2024-12-27 11:13:40|31972.4|31912.4|31975.3|31915.3|31975.3|31915.3|31972.4|31912.4|0
1735298040000|2024-12-27 11:14:00|31976.3|31916.3|31976.3|31916.3|31976.3|31916.3|31976.3|31916.3|0
1735298060000|2024-12-27 11:14:20|31975.3|31915.3|31972.4|31912.4|31975.3|31915.3|31972.4|31912.4|3
1735298070000|2024-12-27 11:14:30|31973.8|31913.8|31973.8|31913.8|31973.8|31913.8|31972.4|31912.4|0
1735298090000|2024-12-27 11:14:50|31972.4|31912.4|31972.4|31912.4|31972.4|31912.4|31972.4|31912.4|0
1735298110000|2024-12-27 11:15:10|31975.3|31915.3|31964.9|31924.9|31976.3|31924.9|31964.9|31915.3|0
1735298160000|2024-12-27 11:16:00|31971.3|31911.3|31971.3|31911.3|31971.3|31911.3|31971.3|31911.3|1
1735298220000|2024-12-27 11:17:00|31957.4|31917.4|31957.4|31917.4|31957.4|31917.4|31957.4|31917.4|0
1735298230000|2024-12-27 11:17:10|31959.3|31919.3|31962.4|31922.4|31962.4|31922.4|31959.3|31919.3|0
1735298240000|2024-12-27 11:17:20|31963.8|31923.8|31963.8|31923.8|31965.9|31925.9|31962.4|31922.4|0
1735298250000|2024-12-27 11:17:30|31964.9|31924.9|31964.9|31924.9|31964.9|31924.9|31964.9|31924.9|0
1735298280000|2024-12-27 11:18:00|31972.4|31912.4|31962.4|31922.4|31972.4|31922.4|31959.9|31912.4|0
1735298340000|2024-12-27 11:19:00|31963.4|31923.4|31963.4|31923.4|31963.4|31923.4|31963.4|31923.4|0
1735298380000|2024-12-27 11:19:40|31962.8|31942.8|31962.8|31942.8|31962.8|31942.8|31962.8|31942.8|2
1735298400000|2024-12-27 11:20:00|31969.4|31949.4|31973.4|31953.4|31973.4|31953.4|31969.4|31949.4|3
1735298420000|2024-12-27 11:20:20|31978.8|31958.8|31978.8|31958.8|31978.8|31958.8|31978.8|31958.8|3
1735298450000|2024-12-27 11:20:50|31982.8|31962.8|31982.8|31962.8|31982.8|31962.8|31982.8|31962.8|0
1735298460000|2024-12-27 11:21:00|31983.8|31963.8|31991.3|31971.3|31992.8|31972.8|31983.8|31963.8|1
1735298530000|2024-12-27 11:22:10|31998.8|31978.8|31998.8|31978.8|31998.8|31978.8|31998.8|31978.8|1
1735298550000|2024-12-27 11:22:30|32002.8|31962.8|31987.8|31967.8|32002.8|31967.8|31987.8|31957.3|1
1735298560000|2024-12-27 11:22:40|31995.3|31955.3|31995.3|31955.3|31995.3|31955.3|31994.3|31954.3|0
1735298570000|2024-12-27 11:22:50|31986.8|31966.8|31986.8|31966.8|31986.8|31966.8|31986.8|31966.8|1
1735298580000|2024-12-27 11:23:00|31987.8|31967.8|31989.3|31969.3|31989.3|31969.3|31987.8|31967.8|0
1735298600000|2024-12-27 11:23:20|31991.9|31951.9|31991.9|31951.9|31991.9|31951.9|31991.9|31951.9|2
1735298650000|2024-12-27 11:24:10|31997.3|31937.3|31982.3|31942.3|31997.3|31944.8|31982.3|31937.3|1
1735298700000|2024-12-27 11:25:00|31983.8|31943.8|31992.3|31932.3|31992.3|31943.8|31983.8|31932.3|0
1735298710000|2024-12-27 11:25:10|31991.3|31931.3|31991.3|31931.3|31991.3|31931.3|31991.3|31931.3|0
1735298720000|2024-12-27 11:25:20|31979.8|31939.8|31979.8|31939.8|31979.8|31939.8|31979.8|31939.8|0
1735298730000|2024-12-27 11:25:30|31978.8|31938.8|31982.3|31922.3|31985.3|31938.8|31978.8|31922.3|0
1735298740000|2024-12-27 11:25:40|31981.3|31921.3|31985.3|31925.3|31985.3|31925.3|31981.3|31921.3|1
1735298870000|2024-12-27 11:27:50|31978.2|31938.2|31984.4|31924.4|31985.9|31940.3|31978.2|31924.4|1
1735298890000|2024-12-27 11:28:10|31985.9|31925.9|31985.3|31925.3|31985.9|31925.9|31982.3|31922.3|0
1735298910000|2024-12-27 11:28:30|31987.3|31927.3|31985.3|31925.3|31987.3|31927.3|31985.3|31925.3|1
1735298920000|2024-12-27 11:28:40|31986.3|31926.3|31986.3|31926.3|31986.3|31926.3|31986.3|31926.3|1
1735298950000|2024-12-27 11:29:10|31984.8|31924.8|31983.8|31923.8|31984.8|31924.8|31983.8|31923.8|0
1735298960000|2024-12-27 11:29:20|31985.3|31925.3|31985.3|31925.3|31985.3|31925.3|31985.3|31925.3|0
1735299000000|2024-12-27 11:30:00|31973.8|31933.8|31973.8|31933.8|31973.8|31933.8|31973.8|31933.8|0
1735299010000|2024-12-27 11:30:10|31970.8|31930.8|31970.8|31930.8|31970.8|31930.8|31970.8|31930.8|0
1735299020000|2024-12-27 11:30:20|31977.3|31917.3|31955.3|31915.3|31977.3|31917.3|31955.3|31915.3|6
1735299030000|2024-12-27 11:30:30|31942.8|31922.8|31942.8|31922.8|31942.8|31922.8|31942.8|31922.8|2
1735299040000|2024-12-27 11:30:40|31944.8|31924.8|31944.8|31924.8|31944.8|31924.8|31944.8|31924.8|0
1735299060000|2024-12-27 11:31:00|31957.8|31917.8|31957.8|31917.8|31957.8|31917.8|31957.8|31917.8|0
1735299070000|2024-12-27 11:31:10|31969.2|31909.2|31964.2|31924.2|31971.3|31924.2|31964.2|31909.2|0
1735299080000|2024-12-27 11:31:20|31957.8|31937.8|31959.8|31939.8|31961.3|31941.3|31957.8|31937.8|1
1735299090000|2024-12-27 11:31:30|31961.3|31941.3|31961.3|31941.3|31961.3|31941.3|31961.3|31941.3|0
1735299100000|2024-12-27 11:31:40|31978.2|31938.2|31979.2|31939.2|31979.2|31939.2|31978.2|31938.2|1
1735299110000|2024-12-27 11:31:50|31985.3|31945.3|31981.7|31961.7|31988.8|31961.7|31981.7|31945.3|7
1735299120000|2024-12-27 11:32:00|31983.8|31963.8|32004.8|31944.8|32004.8|31963.8|31983.8|31944.8|0
1735299180000|2024-12-27 11:33:00|32003.8|31943.8|32001.7|31941.7|32003.8|31943.8|32001.7|31941.7|0
1735299190000|2024-12-27 11:33:10|32005.2|31945.2|31995.2|31955.2|32005.2|31956.7|31995.2|31945.2|1
1735299200000|2024-12-27 11:33:20|32005.2|31945.2|31997.7|31957.7|32005.2|31957.7|31996.3|31945.2|0
1735299210000|2024-12-27 11:33:30|31998.8|31958.8|31998.8|31958.8|31998.8|31958.8|31998.8|31958.8|0
1735299220000|2024-12-27 11:33:40|31997.7|31957.7|31977.3|31957.3|31997.7|31957.7|31977.3|31957.3|1
1735299240000|2024-12-27 11:34:00|31976.3|31956.3|31976.3|31956.3|31976.3|31956.3|31976.3|31956.3|0
1735299280000|2024-12-27 11:34:40|31971.3|31951.3|31968.2|31948.2|31971.3|31951.3|31968.2|31948.2|2
1735299290000|2024-12-27 11:34:50|31966.7|31946.7|31966.7|31946.7|31975.2|31946.7|31966.7|31935.2|0
1735299300000|2024-12-27 11:35:00|31967.7|31947.7|31967.7|31947.7|31967.7|31947.7|31967.7|31947.7|0
1735299310000|2024-12-27 11:35:10|31975.2|31935.2|31975.2|31935.2|31975.2|31935.2|31975.2|31935.2|1
1735299330000|2024-12-27 11:35:30|31976.3|31936.3|31990.2|31930.2|31990.2|31937.7|31976.3|31930.2|0
1735299360000|2024-12-27 11:36:00|31983.8|31943.8|31989.2|31949.2|31989.2|31949.2|31983.8|31943.8|0
1735299400000|2024-12-27 11:36:40|31992.7|31952.7|31994.2|31954.2|31994.2|31954.2|31992.7|31952.7|0
1735299420000|2024-12-27 11:37:00|31995.2|31955.2|31995.2|31955.2|31995.2|31955.2|31995.2|31955.2|0
1735299480000|2024-12-27 11:38:00|31987.7|31967.7|31986.7|31966.7|31987.7|31967.7|31986.7|31966.7|1
1735299490000|2024-12-27 11:38:10|31989.2|31969.2|31990.2|31970.2|31990.2|31970.2|31989.2|31969.2|4
1735299500000|2024-12-27 11:38:20|31992.7|31972.7|31995.7|31975.7|31995.7|31975.7|31992.7|31972.7|1
1735299510000|2024-12-27 11:38:30|||||||||1
1735299540000|2024-12-27 11:39:00|32004.2|31964.2|32009.2|31949.2|32009.2|31964.2|32004.2|31947.7|9
1735299550000|2024-12-27 11:39:10|32011.7|31951.7|32001.7|31961.7|32011.7|31961.7|32001.7|31951.7|3
1735299560000|2024-12-27 11:39:20|32010.2|31950.2|32001.7|31961.7|32010.2|31961.7|32001.7|31950.2|0
1735299570000|2024-12-27 11:39:30|32008.2|31948.2|31999.6|31959.6|32008.2|31959.6|31999.6|31948.2|11
1735299580000|2024-12-27 11:39:40|32000.7|31960.7|32001.7|31961.7|32014.2|31961.7|32000.7|31954.2|0
1735299590000|2024-12-27 11:39:50|||||||||26
1735299600000|2024-12-27 11:40:00|31999.6|31959.6|31985.7|31965.7|31999.6|31965.7|31985.7|31957.1|0
1735299610000|2024-12-27 11:40:10|31998.2|31958.2|31998.2|31958.2|31998.2|31958.2|31998.2|31958.2|2
1735299630000|2024-12-27 11:40:30|31995.7|31955.7|31995.7|31955.7|31995.7|31955.7|31995.7|31955.7|0
1735299640000|2024-12-27 11:40:40|31993.2|31953.2|31994.6|31954.6|31994.6|31954.6|31993.2|31953.2|0
1735299650000|2024-12-27 11:40:50|31995.1|31955.1|31997.1|31957.1|31997.1|31957.1|31995.1|31955.1|0
1735299720000|2024-12-27 11:42:00|31988.6|31968.6|32002.1|31962.1|32002.1|31968.6|31988.6|31962.1|0
1735299730000|2024-12-27 11:42:10|31993.6|31973.6|31993.6|31973.6|31993.6|31973.6|31993.6|31973.6|0
1735299740000|2024-12-27 11:42:20|31995.7|31975.7|31995.7|31975.7|31995.7|31975.7|31995.7|31975.7|0
1735299770000|2024-12-27 11:42:50|32011.1|31971.1|32006.1|31986.1|32011.1|31986.1|32006.1|31971.1|3
1735299780000|2024-12-27 11:43:00|32007.6|31987.6|32007.6|31987.6|32007.6|31987.6|32007.6|31987.6|1
1735299790000|2024-12-27 11:43:10|32014.6|31974.6|32007.6|31967.6|32014.6|31974.6|32007.6|31967.6|0
1735299820000|2024-12-27 11:43:40|32005.1|31965.1|32005.1|31965.1|32005.1|31965.1|32005.1|31965.1|0
1735299830000|2024-12-27 11:43:50|32007.6|31967.6|32005.1|31965.1|32019|31967.6|32005.1|31959|2
1735299870000|2024-12-27 11:44:30|31998.6|31958.6|31998.6|31958.6|31998.6|31958.6|31998.6|31958.6|0
1735299910000|2024-12-27 11:45:10|32011.1|31951.1|32008.1|31948.1|32011.1|31951.1|32008.1|31948.1|1
1735299930000|2024-12-27 11:45:30|32006.1|31946.1|32006.1|31946.1|32006.1|31946.1|32006.1|31946.1|0
1735299960000|2024-12-27 11:46:00|32011.1|31951.1|32011.1|31951.1|32011.1|31959.6|31999.6|31951.1|0
1735299970000|2024-12-27 11:46:10|31999.6|31959.6|31999.6|31959.6|31999.6|31959.6|31999.6|31959.6|0
1735299990000|2024-12-27 11:46:30|31997.6|31957.6|31997.6|31957.6|31997.6|31957.6|31997.6|31957.6|0
1735300010000|2024-12-27 11:46:50|32011.1|31951.1|32011.1|31951.1|32011.1|31951.1|32011.1|31951.1|0
1735300040000|2024-12-27 11:47:20|32018|31958|32021.1|31961.1|32021.1|31961.1|32018|31958|0
1735300050000|2024-12-27 11:47:30|32022.1|31962.1|32022.1|31962.1|32022.1|31962.1|32022.1|31962.1|0
1735300070000|2024-12-27 11:47:50|32008.6|31968.6|32008.6|31968.6|32008.6|31968.6|32008.6|31968.6|0
1735300080000|2024-12-27 11:48:00|32014.6|31954.6|31991.5|31951.5|32014.6|31954.6|31991.5|31948.6|3
1735300090000|2024-12-27 11:48:10|31989|31949|31984.6|31944.6|32000|31950|31984.6|31936.1|2
1735300100000|2024-12-27 11:48:20|31993.1|31933.1|31978.1|31938.1|31993.1|31939.2|31978.1|31933.1|2
1735300120000|2024-12-27 11:48:40|31979.2|31939.2|31976.7|31936.7|31979.2|31939.2|31976.7|31936.7|2
1735300130000|2024-12-27 11:48:50|31981.7|31921.7|31980.6|31920.6|31981.7|31921.7|31980.6|31920.6|1
1735300140000|2024-12-27 11:49:00|31979.6|31939.6|31984.6|31944.6|31984.6|31944.6|31979.6|31939.6|2
1735300150000|2024-12-27 11:49:10|31986.7|31946.7|31988.1|31948.1|31988.1|31948.1|31986.7|31946.7|0
1735300160000|2024-12-27 11:49:20|32001.1|31941.1|32004.6|31944.6|32004.6|31944.6|32001.1|31941.1|0
1735300170000|2024-12-27 11:49:30|32005.6|31945.6|32005.6|31945.6|32005.6|31945.6|32005.6|31945.6|0
1735300240000|2024-12-27 11:50:40|31989.2|31949.2|31989.2|31949.2|31989.2|31949.2|31989.2|31949.2|1
1735300260000|2024-12-27 11:51:00|31985.6|31945.6|31985.6|31945.6|31985.6|31945.6|31985.6|31945.6|0
1735300270000|2024-12-27 11:51:10|31984.6|31944.6|31984.6|31944.6|31984.6|31944.6|31984.6|31944.6|0
1735300280000|2024-12-27 11:51:20|||||||||1
1735300300000|2024-12-27 11:51:40|||||||||1
1735300320000|2024-12-27 11:52:00|31983.6|31943.6|31983.6|31943.6|31983.6|31943.6|31983.6|31943.6|0
1735300330000|2024-12-27 11:52:10|31992.1|31932.1|31983.6|31943.6|31992.1|31943.6|31983.6|31932.1|1
1735300340000|2024-12-27 11:52:20|31982.1|31942.1|31982.1|31942.1|31982.1|31942.1|31982.1|31942.1|0
1735300350000|2024-12-27 11:52:30|31984.2|31944.2|31975.6|31955.6|31984.2|31955.6|31975.6|31944.2|1
1735300360000|2024-12-27 11:52:40|31976.7|31956.7|31976.7|31956.7|31976.7|31956.7|31976.7|31956.7|0
1735300370000|2024-12-27 11:52:50|31982.2|31962.2|32010.2|31950.2|32010.2|31962.2|31982.2|31950.2|0
1735300380000|2024-12-27 11:53:00|32017.1|31957.1|32017.1|31957.1|32017.1|31957.1|32017.1|31957.1|0
1735300390000|2024-12-27 11:53:10|32020.2|31960.2|32020.2|31960.2|32020.2|31960.2|32020.2|31960.2|0
1735300400000|2024-12-27 11:53:20|||||||||1
1735300410000|2024-12-27 11:53:30|32019.1|31959.1|32019.6|31959.6|32019.6|31959.6|32018.1|31958.1|1
1735300420000|2024-12-27 11:53:40|32019.1|31959.1|32010.6|31970.6|32019.1|31970.6|32010.6|31959.1|0
1735300430000|2024-12-27 11:53:50|32009.6|31969.6|32006.6|31966.6|32009.6|31969.6|32006.6|31966.6|0
1735300440000|2024-12-27 11:54:00|32005.6|31965.6|32005.6|31965.6|32005.6|31965.6|32005.6|31965.6|1
1735300450000|2024-12-27 11:54:10|32004.6|31964.6|32004.6|31964.6|32004.6|31964.6|32004.6|31964.6|0
1735300460000|2024-12-27 11:54:20|32003.6|31963.6|32003.6|31963.6|32003.6|31963.6|32003.6|31963.6|0
1735300480000|2024-12-27 11:54:40|32006.1|31966.1|32006.1|31966.1|32006.1|31966.1|32006.1|31966.1|0
1735300490000|2024-12-27 11:54:50|31993.6|31973.6|31993.6|31973.6|31993.6|31973.6|31993.6|31973.6|0
1735300500000|2024-12-27 11:55:00|||||||||1
1735300510000|2024-12-27 11:55:10|31994.6|31974.6|32008.6|31968.6|32008.6|31974.6|31994.6|31966.1|0
1735300520000|2024-12-27 11:55:20|32013.1|31953.1|32006.1|31966.1|32013.1|31966.1|32006.1|31953.1|1
1735300530000|2024-12-27 11:55:30|32008.1|31968.1|32015.2|31955.2|32015.2|31968.1|32008.1|31955.2|1
1735300540000|2024-12-27 11:55:40|32012.1|31952.1|31999.6|31959.6|32012.1|31959.6|31999.6|31952.1|0
1735300590000|2024-12-27 11:56:30|31997.1|31957.1|31997.1|31957.1|31997.1|31957.1|31997.1|31957.1|0
1735300620000|2024-12-27 11:57:00|32001|31961|32001|31961|32001|31961|32001|31961|0
1735300630000|2024-12-27 11:57:10|32015|31955|32009.6|31969.6|32015|31969.6|32009.6|31955|0
1735300700000|2024-12-27 11:58:20|32023.1|31963.1|32023.1|31963.1|32023.1|31963.1|32023.1|31963.1|2
1735300710000|2024-12-27 11:58:30|32025.2|31965.2|32025.2|31965.2|32025.2|31965.2|32025.2|31965.2|0
1735300730000|2024-12-27 11:58:50|32028.1|31968.1|32019.6|31979.6|32028.1|31979.6|32019.6|31968.1|0
1735300740000|2024-12-27 11:59:00|32021.6|31981.6|32020.6|31980.6|32028.1|31981.6|32016.6|31968.1|1
1735300750000|2024-12-27 11:59:10|32019.6|31979.6|32019.6|31979.6|32019.6|31979.6|32019.6|31979.6|0
1735300760000|2024-12-27 11:59:20|32022.1|31982.1|32019.6|31979.6|32022.1|31982.1|32019.6|31979.6|0
1735300770000|2024-12-27 11:59:30|32017.1|31977.1|32017.1|31977.1|32017.1|31977.1|32017.1|31977.1|0
1735300790000|2024-12-27 11:59:50|32016|31976|32016|31976|32016|31976|32016|31976|0
1735300810000|2024-12-27 12:00:10|32014.6|31974.6|32013.5|31973.5|32014.6|31974.6|32013.5|31973.5|0
1735300820000|2024-12-27 12:00:20|32015|31975|32015|31975|32015|31975|32015|31975|0
1735300830000|2024-12-27 12:00:30|32017.1|31977.1|32017.1|31977.1|32017.1|31977.1|32017.1|31977.1|0
1735300840000|2024-12-27 12:00:40|32018.5|31978.5|32020.6|31980.6|32020.6|31980.6|32018.5|31978.5|0
1735300850000|2024-12-27 12:00:50|32018.1|31978.1|32022.1|31982.1|32022.1|31982.1|32018.1|31978.1|0
1735300860000|2024-12-27 12:01:00|32013.5|31993.5|32062.1|32022.1|32064.6|32025.4|32013.5|31993.5|10
1735300900000|2024-12-27 12:01:40|32053.5|32033.5|32059|32039|32066|32039|32053.5|32025|1
1735300910000|2024-12-27 12:01:50|32056|32036|32056|32036|32056|32036|32056|32036|2
1735300940000|2024-12-27 12:02:20|32053.5|32033.5|32053.5|32033.5|32053.5|32033.5|32053.5|32033.5|8
1735300960000|2024-12-27 12:02:40|32065|32025|32064|32024|32065|32025|32064|32024|1
1735300970000|2024-12-27 12:02:50|32053.5|32033.5|32066|32026|32066|32033.5|32053.5|32026|0
1735300980000|2024-12-27 12:03:00|32065|32025|32066|32026|32066|32033.5|32053.5|32025|0
1735301020000|2024-12-27 12:03:40|32057.5|32037.5|32057.5|32037.5|32057.5|32037.5|32057.5|32037.5|0
1735301040000|2024-12-27 12:04:00|32061|32041|32074.6|32054.6|32079|32054.6|32061|32037.9|12
1735301050000|2024-12-27 12:04:10|32077.5|32057.5|32077.5|32057.5|32077.5|32057.5|32077.5|32057.5|1
1735301060000|2024-12-27 12:04:20|32091.5|32071.5|32127.3|32087.3|32127.3|32087.3|32091.5|32071.5|2
1735301070000|2024-12-27 12:04:30|32144|32084|32106.5|32066.5|32144|32092.5|32106.5|32066.5|1
1735301080000|2024-12-27 12:04:40|32107.9|32067.9|32101.9|32081.9|32109|32081.9|32101.9|32067.9|2
1735301100000|2024-12-27 12:05:00|32114.8|32074.8|32116.9|32076.9|32116.9|32076.9|32114.8|32074.8|0
1735301110000|2024-12-27 12:05:10|32109.4|32089.4|32109.4|32089.4|32109.4|32089.4|32109.4|32089.4|1
1735301120000|2024-12-27 12:05:20|32116.9|32076.9|32116.9|32076.9|32116.9|32076.9|32116.9|32076.9|2
1735301130000|2024-12-27 12:05:30|32115.4|32075.4|32111.5|32051.5|32115.4|32075.4|32105.4|32051.5|0
1735301140000|2024-12-27 12:05:40|32092.5|32052.5|32092.5|32052.5|32092.5|32052.5|32092.5|32052.5|3
1735301150000|2024-12-27 12:05:50|32094|32054|32096.5|32056.5|32096.5|32056.5|32094|32054|0
1735301160000|2024-12-27 12:06:00|32098.5|32058.5|32104|32064|32104|32064|32098.5|32058.5|0
1735301190000|2024-12-27 12:06:30|32102.9|32062.9|32102.9|32062.9|32102.9|32062.9|32102.9|32062.9|0
1735301250000|2024-12-27 12:07:30|32085.4|32042.9|32085.4|32045.4|32085.4|32045.4|32085.4|32042.9|1
1735301260000|2024-12-27 12:07:40|32080.4|32040.4|32080.4|32040.4|32080.4|32040.4|32080.4|32040.4|1
1735301280000|2024-12-27 12:08:00|32078.4|32038.4|32078.4|32038.4|32078.4|32038.4|32078.4|32038.4|0
1735301320000|2024-12-27 12:08:40|32081|32021|32081|32021|32081|32021|32081|32021|0
1735301330000|2024-12-27 12:08:50|32078.9|32018.9|32082.9|32022.9|32082.9|32038.9|32076.9|32018.9|1
1735301380000|2024-12-27 12:09:40|32080|32020|32033.9|31993.9|32080|32020|32022.5|31993.9|7
1735301390000|2024-12-27 12:09:50|32022.5|32002.5|32022.5|32002.5|32022.5|32002.5|32022.5|32002.5|0
1735301400000|2024-12-27 12:10:00|32034.1|31974.1|32020|31960|32034.1|31974.1|32020|31960|3
1735301410000|2024-12-27 12:10:10|32012.9|31952.9|31993.5|31953.5|32012.9|31957|31993.5|31952.9|7
1735301430000|2024-12-27 12:10:30|31990.6|31930.6|31986|31926|31990.6|31930.6|31986|31926|6
1735301440000|2024-12-27 12:10:40|31978.5|31938.5|31978.5|31938.5|31978.5|31938.5|31978.5|31938.5|1
1735301450000|2024-12-27 12:10:50|31973.5|31933.5|31977.9|31937.9|31985|31937.9|31973.5|31925|3
1735301460000|2024-12-27 12:11:00|31980|31940|31995.6|31935.6|31995.6|31950.6|31980|31935.6|2
1735301470000|2024-12-27 12:11:10|31981.1|31941.1|31981.1|31941.1|31981.1|31941.1|31981.1|31941.1|1
1735301480000|2024-12-27 12:11:20|31983.2|31943.2|32003.5|31943.5|32003.5|31943.5|31983.2|31940.1|3
1735301520000|2024-12-27 12:12:00|32004.5|31944.5|32004.5|31944.5|32004.5|31944.5|32004.5|31944.5|0
1735301540000|2024-12-27 12:12:20|32003.5|31943.5|31990.1|31950.1|32004.5|31950.1|31988.1|31943.5|2
1735301560000|2024-12-27 12:12:40|31982.6|31962.6|31982.6|31962.6|31982.6|31962.6|31982.6|31962.6|0
1735301600000|2024-12-27 12:13:20|31979.1|31959.1|31979.1|31959.1|31979.1|31959.1|31979.1|31959.1|2
1735301630000|2024-12-27 12:13:50|31975.5|31955.5|31974.1|31954.1|31975.5|31955.5|31974.1|31954.1|0
1735301650000|2024-12-27 12:14:10|31972.6|31952.6|31972.6|31952.6|31972.6|31952.6|31972.6|31952.6|0
1735301670000|2024-12-27 12:14:30|31964.1|31944.1|31965.5|31945.5|31965.5|31945.5|31964.1|31944.1|1
1735301680000|2024-12-27 12:14:40|31973.8|31953.8|31973.8|31953.8|31973.8|31953.8|31973.8|31953.8|0
1735301700000|2024-12-27 12:15:00|31974.8|31954.8|32000.7|31940.7|32000.7|31954.8|31974.8|31940.7|0
1735301710000|2024-12-27 12:15:10|31998.6|31938.6|31998.6|31938.6|31998.6|31938.6|31998.6|31938.6|0
1735301720000|2024-12-27 12:15:20|31997.6|31937.6|31984.7|31944.7|31997.6|31944.7|31984.7|31937.6|7
1735301730000|2024-12-27 12:15:30|31982.6|31942.6|31976|31936|31982.6|31942.6|31976|31936|1
1735301750000|2024-12-27 12:15:50|31977|31937|31978.5|31938.5|31978.5|31938.5|31975.5|31935.5|2
1735301760000|2024-12-27 12:16:00|31979.5|31939.5|31979.5|31939.5|31979.5|31939.5|31979.5|31939.5|0
1735301830000|2024-12-27 12:17:10|31976.6|31936.6|31976.6|31936.6|31976.6|31936.6|31975.5|31935.5|0
1735301850000|2024-12-27 12:17:30|31975.1|31935.1|31972|31932|31975.1|31935.1|31972|31932|0
1735301890000|2024-12-27 12:18:10|31971|31931|31971|31931|31971|31931|31971|31931|0
1735301920000|2024-12-27 12:18:40|31969.9|31929.9|31969.9|31929.9|31969.9|31929.9|31969.9|31929.9|0
1735301930000|2024-12-27 12:18:50|31964.1|31924.1|31948.5|31928.5|31964.1|31928.5|31948.5|31922|0
1735301950000|2024-12-27 12:19:10|31957|31917|31957|31917|31957|31917|31957|31917|0
1735301960000|2024-12-27 12:19:20|31955.5|31915.5|31955.5|31915.5|31955.5|31915.5|31955.5|31915.5|0
1735302000000|2024-12-27 12:20:00|31958|31918|31957|31917|31958|31918|31956.6|31916.6|0
1735302030000|2024-12-27 12:20:30|31958|31918|31958|31918|31958|31918|31958|31918|0
1735302040000|2024-12-27 12:20:40|||||||||1
1735302050000|2024-12-27 12:20:50|31945.5|31925.5|31945.5|31925.5|31945.5|31925.5|31945.5|31925.5|5
1735302060000|2024-12-27 12:21:00|31942.4|31922.4|31909.1|31869.1|31942.4|31922.4|31906.6|31869.1|5
1735302070000|2024-12-27 12:21:10|31910.5|31870.5|31908|31868|31910.5|31870.5|31908|31868|0
1735302080000|2024-12-27 12:21:20|31895.1|31875.1|31895.5|31875.5|31895.5|31875.5|31894.1|31874.1|1
1735302090000|2024-12-27 12:21:30|31894.5|31874.5|31912.4|31872.4|31925.8|31885.8|31894.5|31872.4|3
1735302100000|2024-12-27 12:21:40|31938|31898|31939.1|31899.1|31941.6|31901.6|31938|31898|0
1735302110000|2024-12-27 12:21:50|31942|31902|31945.5|31905.5|31945.5|31905.5|31942|31902|1
1735302120000|2024-12-27 12:22:00|31947|31907|31937|31917|31947|31918.5|31937|31907|3
1735302130000|2024-12-27 12:22:10|31935.5|31915.5|31935.5|31915.5|31935.5|31915.5|31935.5|31915.5|0
1735302140000|2024-12-27 12:22:20|31928.9|31908.9|31925.5|31905.5|31928.9|31908.9|31924.5|31904.5|3
1735302150000|2024-12-27 12:22:30|31924.5|31904.5|31935.1|31895.1|31935.1|31904.5|31921.5|31891.5|1
1735302200000|2024-12-27 12:23:20|31929|31889|31929|31889|31929|31889|31929|31889|0
1735302210000|2024-12-27 12:23:30|31927|31887|31927|31887|31927|31887|31927|31887|0
1735302230000|2024-12-27 12:23:50|31945.1|31905.1|31945.1|31905.1|31945.1|31905.1|31945.1|31905.1|1
1735302240000|2024-12-27 12:24:00|31938|31878|31909.5|31869.5|31938|31878|31909.5|31868.2|4
1735302250000|2024-12-27 12:24:10|31921|31861|31910.5|31870.5|31921|31870.5|31910.5|31861|0
1735302260000|2024-12-27 12:24:20|31923|31863|31911.5|31871.5|31923|31871.5|31911.5|31863|0
1735302300000|2024-12-27 12:25:00|31913|31873|31913|31873|31913|31873|31913|31873|0
1735302330000|2024-12-27 12:25:30|31912|31872|31909|31869|31912|31872|31909|31869|0
1735302350000|2024-12-27 12:25:50|31908|31868|31908|31868|31908|31868|31908|31868|0
1735302360000|2024-12-27 12:26:00|31909|31869|31912|31872|31912|31872|31909|31869|1
1735302370000|2024-12-27 12:26:10|31908|31868|31908|31868|31908|31868|31908|31868|1
1735302410000|2024-12-27 12:26:50|31907|31867|31908|31868|31908|31868|31907|31867|0
1735302420000|2024-12-27 12:27:00|31909|31869|31909|31869|31909|31869|31909|31869|1
1735302430000|2024-12-27 12:27:10|31911.5|31871.5|31911.5|31871.5|31911.5|31871.5|31911.5|31871.5|0
1735302440000|2024-12-27 12:27:20|31913|31873|31913|31873|31913|31873|31913|31873|0
1735302450000|2024-12-27 12:27:30|31914.5|31874.5|31914.5|31874.5|31914.5|31874.5|31914.5|31874.5|1
1735302460000|2024-12-27 12:27:40|31913|31873|31904.5|31884.5|31917|31885.5|31904.5|31873|2
1735302470000|2024-12-27 12:27:50|31917|31877|31943.4|31923.4|31943.4|31923.4|31917|31877|9
1735302480000|2024-12-27 12:28:00|31952.1|31932.1|31952.1|31932.1|31952.1|31932.1|31952.1|31932.1|0
1735302490000|2024-12-27 12:28:10|31954.2|31934.2|31960.5|31920.5|31973|31936.5|31954.2|31913|5
1735302510000|2024-12-27 12:28:30|31969|31909|31969|31909|31969|31909|31969|31909|0
1735302520000|2024-12-27 12:28:40|31968|31908|31965.9|31905.9|31968|31908|31965.9|31905.9|0
1735302540000|2024-12-27 12:29:00|31960.5|31900.5|31960.5|31900.5|31960.5|31900.5|31960.5|31900.5|1
1735302550000|2024-12-27 12:29:10|31967|31907|31963|31903|31967|31907|31963|31903|0
1735302560000|2024-12-27 12:29:20|31954.5|31914.5|31954.5|31914.5|31954.5|31914.5|31954.5|31914.5|0
1735302570000|2024-12-27 12:29:30|31956.5|31916.5|31956.5|31916.5|31956.5|31916.5|31956.5|31916.5|0
1735302580000|2024-12-27 12:29:40|31975.3|31915.3|31974.5|31934.5|31983|31934.5|31974.5|31915.3|1
1735302600000|2024-12-27 12:30:00|31983|31923|31983|31923|31983|31923|31983|31923|0
1735302610000|2024-12-27 12:30:10|31974.5|31934.5|31974.5|31934.5|31974.5|31934.5|31974.5|31934.5|0
1735302620000|2024-12-27 12:30:20|31975.9|31935.9|31975.9|31935.9|31975.9|31935.9|31975.9|31935.9|0
1735302650000|2024-12-27 12:30:50|31979.5|31939.5|31979.5|31939.5|31979.5|31939.5|31979.5|31939.5|0
1735302660000|2024-12-27 12:31:00|31977.4|31937.4|31980.9|31940.9|31980.9|31940.9|31977.4|31937.4|3
1735302690000|2024-12-27 12:31:30|31979.5|31939.5|31980.9|31940.9|31980.9|31940.9|31979.5|31939.5|0
1735302700000|2024-12-27 12:31:40|31982|31942|31982|31942|31982|31942|31982|31942|0
1735302710000|2024-12-27 12:31:50|31999.9|31939.9|31991.4|31951.4|31999.9|31951.4|31991.4|31939.9|0
1735302740000|2024-12-27 12:32:20|32005.9|31945.9|32005.9|31945.9|32005.9|31945.9|32005.9|31945.9|0
1735302750000|2024-12-27 12:32:30|31991.8|31971.8|31991.8|31971.8|31991.8|31971.8|31991.8|31971.8|0
1735302760000|2024-12-27 12:32:40|31997.4|31977.4|31995.9|31975.9|31997.4|31977.4|31995.9|31975.9|1
1735302770000|2024-12-27 12:32:50|32008.9|31968.9|32008.9|31968.9|32008.9|31968.9|32008.9|31968.9|0
1735302780000|2024-12-27 12:33:00|32009.9|31969.9|32009.9|31969.9|32009.9|31969.9|32009.9|31969.9|0
1735302790000|2024-12-27 12:33:10|32023.4|31963.4|32022|31962|32023.4|31963.4|32022|31962|2
1735302810000|2024-12-27 12:33:30|32009.5|31969.5|32009.5|31969.5|32009.5|31969.5|32009.5|31969.5|0
1735302820000|2024-12-27 12:33:40|32009.4|31969.4|32009.4|31969.4|32009.4|31969.4|32009.4|31969.4|1
1735302830000|2024-12-27 12:33:50|32010.5|31970.5|32021.9|31961.9|32021.9|31970.5|32010.5|31961.9|2
1735302840000|2024-12-27 12:34:00|32013.4|31953.4|32012.4|31952.4|32013.4|31953.4|32010.9|31950.9|3
1735302850000|2024-12-27 12:34:10|32010.9|31950.9|32008.4|31948.4|32010.9|31950.9|32008.4|31948.4|0
1735302860000|2024-12-27 12:34:20|32009.9|31949.9|32009.9|31949.9|32009.9|31949.9|32008.4|31948.4|0
1735302870000|2024-12-27 12:34:30|31993.4|31953.4|31993.4|31953.4|31993.4|31953.4|31993.4|31953.4|0
1735302900000|2024-12-27 12:35:00|31992.4|31952.4|31978.4|31938.4|31992.4|31959.4|31974.9|31937.4|2
1735302910000|2024-12-27 12:35:10|31972.8|31952.8|31975.9|31955.9|31975.9|31955.9|31972.8|31952.8|1
1735302920000|2024-12-27 12:35:20|31995.5|31955.5|32009.9|31949.9|32009.9|31958.4|31995.5|31949.9|1
1735302930000|2024-12-27 12:35:30|32004.4|31964.4|32005|31985|32005|31985|32000.5|31964.4|0
1735302950000|2024-12-27 12:35:50|32018|31978|32014.4|31974.4|32018|31978|32014.4|31974.4|0
1735302960000|2024-12-27 12:36:00|32010|31970|32008|31968|32010|31970|32008|31968|1
1735302980000|2024-12-27 12:36:20|32006.9|31966.9|32021.9|31961.9|32021.9|31966.9|32006.9|31959.9|0
1735302990000|2024-12-27 12:36:30|32010.5|31970.5|31995.5|31975.5|32010.5|31975.5|31995.5|31970.5|1
1735303000000|2024-12-27 12:36:40|31991.1|31971.1|31985.5|31965.5|31991.1|31971.1|31985.5|31965.5|0
1735303010000|2024-12-27 12:36:50|31986.9|31966.9|31988|31968|31988|31968|31986.9|31966.9|1
1735303020000|2024-12-27 12:37:00|31989|31969|31989|31969|31989|31969|31989|31969|0
1735303030000|2024-12-27 12:37:10|31990.5|31970.5|31990.5|31970.5|31990.5|31970.5|31990.5|31970.5|0
1735303040000|2024-12-27 12:37:20|31991.9|31971.9|31995.5|31975.5|31995.5|31975.5|31991.9|31971.9|0
1735303050000|2024-12-27 12:37:30|31993|31973|31994|31974|31995.5|31975.5|31993|31973|0
1735303060000|2024-12-27 12:37:40|31994.4|31974.4|31991.9|31971.9|31995.5|31975.5|31991.9|31971.9|0
1735303070000|2024-12-27 12:37:50|31994.4|31974.4|31994.4|31974.4|31994.4|31974.4|31994.4|31974.4|0
1735303080000|2024-12-27 12:38:00|31995.5|31975.5|31995.5|31975.5|31995.5|31975.5|31991.9|31971.9|1
1735303160000|2024-12-27 12:39:20|32003|31963|31991.5|31971.5|32003|31971.5|31991.5|31963|0
1735303170000|2024-12-27 12:39:30|31990.5|31970.5|31993.4|31973.4|32001.9|31973.4|31990.5|31961.9|0
1735303180000|2024-12-27 12:39:40|31994.4|31974.4|31995.9|31975.9|31995.9|31975.9|31994.4|31974.4|0
1735303230000|2024-12-27 12:40:30|31999.4|31979.4|32010.9|31990.9|32012.4|31992.4|31999.4|31979.4|3
1735303240000|2024-12-27 12:40:40|32015.9|31995.9|32015.9|31995.9|32015.9|31995.9|32015.9|31995.9|1
1735303260000|2024-12-27 12:41:00|32019|31999|32020.5|32000.5|32020.5|32000.5|32019|31999|0
1735303270000|2024-12-27 12:41:10|32021.5|32001.5|32021.9|32001.9|32021.9|32001.9|32021.5|32001.5|0
1735303310000|2024-12-27 12:41:50|32023.4|32003.4|32024.4|32004.4|32025.5|32005.5|32023.4|32003.4|1
1735303320000|2024-12-27 12:42:00|32020.5|32000.5|32029|31989|32029|32000.5|32020.5|31989|0
1735303350000|2024-12-27 12:42:30|32029.4|31989.4|32026.9|31986.9|32029.4|31989.4|32026.9|31986.9|0
1735303380000|2024-12-27 12:43:00|32025.4|31985.4|32032.9|31972.9|32032.9|31985.4|32025.4|31972.9|0
1735303410000|2024-12-27 12:43:30|32035.4|31975.4|32035.4|31975.4|32035.4|31975.4|32035.4|31975.4|0
1735303420000|2024-12-27 12:43:40|32034|31974|32029.4|31989.4|32037.9|31989.4|32029.4|31974|0
1735303450000|2024-12-27 12:44:10|32027.9|31987.9|32029.4|31989.4|32029.4|31989.4|32027.9|31987.9|0
1735303470000|2024-12-27 12:44:30|32030.4|31990.4|32030.4|31990.4|32030.4|31990.4|32030.4|31990.4|0
1735303480000|2024-12-27 12:44:40|32029.4|31989.4|32053.4|32013.4|32053.4|32013.4|32029.4|31989.4|7
1735303500000|2024-12-27 12:45:00|32054.4|32014.4|32074.4|32014.4|32074.4|32014.4|32054.4|32012.9|1
1735303510000|2024-12-27 12:45:10|32075.4|32015.4|32075.4|32015.4|32075.4|32015.4|32075.4|32015.4|0
1735303520000|2024-12-27 12:45:20|32076.5|32016.5|32069.4|32029.4|32076.5|32029.4|32069.4|32016.5|1
1735303540000|2024-12-27 12:45:40|32071.9|32031.9|32074|32034|32074|32034|32071.9|32031.9|0
1735303550000|2024-12-27 12:45:50|32066.9|32046.9|32070.4|32050.4|32070.4|32050.4|32066.9|32046.9|1
1735303560000|2024-12-27 12:46:00|32084.8|32044.8|32089.8|32029.8|32090.9|32045.9|32084.8|32029.8|4
1735303570000|2024-12-27 12:46:10|32082.9|32022.9|32082.9|32022.9|32082.9|32022.9|32082.9|32022.9|0
1735303590000|2024-12-27 12:46:30|32080.9|32020.9|32080.9|32020.9|32080.9|32020.9|32080.9|32020.9|0
1735303600000|2024-12-27 12:46:40|32079.8|32019.8|32077.3|32017.3|32079.8|32019.8|32077.3|32017.3|0
1735303610000|2024-12-27 12:46:50|32078.8|32018.8|32077.3|32017.3|32078.8|32018.8|32077.3|32017.3|0
1735303620000|2024-12-27 12:47:00|32067.3|32027.3|32068.4|32028.4|32068.4|32028.4|32067.3|32027.3|0
1735303650000|2024-12-27 12:47:30|32063.4|32023.4|32063.4|32023.4|32064.8|32024.8|32063.4|32023.4|0
1735303660000|2024-12-27 12:47:40|32055.4|32015.4|32055.4|31995.4|32062.5|32015.4|32055.4|31995.4|0
1735303680000|2024-12-27 12:48:00|32051|31991|32031.9|31971.9|32051|31991|32031.9|31971.9|0
1735303700000|2024-12-27 12:48:20|32029|31969|32026.9|31966.9|32029|31969|32026.9|31966.9|1
1735303710000|2024-12-27 12:48:30|32022.9|31962.9|32022.9|31962.9|32022.9|31962.9|32022.9|31962.9|0
1735303740000|2024-12-27 12:49:00|32011.5|31971.5|32011.5|31971.5|32011.5|31971.5|32011.5|31971.5|1
1735303760000|2024-12-27 12:49:20|32016.9|31956.9|32016.9|31956.9|32016.9|31956.9|32016.9|31956.9|2
1735303770000|2024-12-27 12:49:30|32015.9|31955.9|32002.3|31962.3|32015.9|31962.3|32002.3|31955.9|1
1735303780000|2024-12-27 12:49:40|32010.9|31950.9|32024.4|31964.4|32024.4|31964.4|32010.9|31950.9|1
1735303790000|2024-12-27 12:49:50|32026.5|31966.5|32027.9|31967.9|32027.9|31967.9|32026.5|31966.5|1
1735303800000|2024-12-27 12:50:00|32032.3|31972.3|32032.3|31972.3|32032.3|31972.3|32032.3|31972.3|0
1735303810000|2024-12-27 12:50:10|32026.5|31966.5|32016.9|31956.9|32026.5|31966.5|32016.9|31956.9|0
1735303820000|2024-12-27 12:50:20|32015.4|31955.4|32011.9|31951.9|32015.4|31955.4|32011.9|31951.9|0
1735303840000|2024-12-27 12:50:40|32010.4|31950.4|32009|31949|32010.4|31950.4|32009|31949|0
1735303850000|2024-12-27 12:50:50|32001.5|31941.5|32001.5|31941.5|32001.5|31941.5|32001.5|31941.5|0
1735303860000|2024-12-27 12:51:00|31999.4|31939.4|31999.4|31939.4|31999.4|31939.4|31999.4|31939.4|0
1735303870000|2024-12-27 12:51:10|31997.9|31937.9|31997.9|31937.9|31997.9|31937.9|31997.9|31937.9|0
1735303890000|2024-12-27 12:51:30|||||||||1
1735303900000|2024-12-27 12:51:40|32000.4|31940.4|32007.9|31947.9|32007.9|31947.9|32000.4|31940.4|3
1735303910000|2024-12-27 12:51:50|32012.9|31952.9|32012.9|31952.9|32012.9|31952.9|32012.9|31952.9|0
1735303920000|2024-12-27 12:52:00|32014.4|31954.4|32014.4|31954.4|32014.4|31954.4|32014.4|31954.4|3
1735303940000|2024-12-27 12:52:20|32018.4|31958.4|32016.9|31956.9|32018.4|31958.4|32016.9|31956.9|0
1735303950000|2024-12-27 12:52:30|||||||||1
1735303980000|2024-12-27 12:53:00|32010.4|31950.4|32002.5|31942.5|32010.4|31950.4|32002.5|31942.5|0
1735304000000|2024-12-27 12:53:20|32001|31941|32001|31941|32001|31941|32001|31941|0
1735304010000|2024-12-27 12:53:30|31997.9|31937.9|31997.9|31937.9|31997.9|31937.9|31997.9|31937.9|0
1735304020000|2024-12-27 12:53:40|31996.9|31936.9|31992.9|31932.9|31996.9|31936.9|31992.9|31932.9|1
1735304070000|2024-12-27 12:54:30|31989.4|31929.4|31989.4|31929.4|31989.4|31929.4|31989.4|31929.4|0
1735304090000|2024-12-27 12:54:50|31987.9|31927.9|31977.5|31937.5|31987.9|31937.5|31977.5|31925|5
1735304100000|2024-12-27 12:55:00|31976.4|31936.4|31988.9|31928.9|31988.9|31936.4|31976.4|31923.9|0
1735304180000|2024-12-27 12:56:20|31976.4|31936.4|31976.4|31936.4|31976.4|31936.4|31976.4|31936.4|0
1735304250000|2024-12-27 12:57:30|31977.9|31937.9|31977.5|31937.5|31977.9|31937.9|31977.5|31937.5|0
1735304270000|2024-12-27 12:57:50|31978.9|31938.9|31978.9|31938.9|31978.9|31938.9|31978.9|31938.9|0
1735304340000|2024-12-27 12:59:00|||||||||3
1735304390000|2024-12-27 12:59:50|31975.4|31935.4|31975.4|31935.4|31975.4|31935.4|31975.4|31935.4|1
1735304400000|2024-12-27 13:00:00|31973.9|31933.9|31928.5|31888.5|31975.1|31933.9|31928.5|31884.4|16
1735304410000|2024-12-27 13:00:10|31926.4|31886.4|31843|31823|31926.4|31886.4|31843|31823|14
1735304420000|2024-12-27 13:00:20|31838|31818|31837|31817|31838.5|31818.5|31833.5|31813.5|12
1735304430000|2024-12-27 13:00:30|31842.5|31822.5|31853|31833|31854.5|31834.5|31842.5|31822.5|4
1735304440000|2024-12-27 13:00:40|31851|31831|31916|31856|31916|31856|31843.5|31823.5|9
1735304450000|2024-12-27 13:00:50|31910|31870|31930|31870|31930|31877|31910|31870|1
1735304460000|2024-12-27 13:01:00|31916|31876|31916|31876|31917.4|31877.4|31916|31876|1
1735304470000|2024-12-27 13:01:10|31914.9|31874.9|31902|31882|31914.9|31882.4|31902|31872.4|6
1735304480000|2024-12-27 13:01:20|31903|31883|31909.9|31889.9|31909.9|31889.9|31903|31883|4
1735304490000|2024-12-27 13:01:30|||||||||1
1735304500000|2024-12-27 13:01:40|31908.5|31888.5|31904.9|31884.9|31908.5|31888.5|31902.4|31882.4|4
1735304510000|2024-12-27 13:01:50|31903.9|31883.9|31899.9|31879.9|31903.9|31883.9|31899.9|31879.9|3
1735304520000|2024-12-27 13:02:00|31898.5|31878.5|31899.9|31879.9|31899.9|31879.9|31898.5|31878.5|0
1735304530000|2024-12-27 13:02:10|31912.9|31872.9|31924.9|31884.9|31924.9|31884.9|31912.9|31872.9|1
1735304540000|2024-12-27 13:02:20|31929.9|31889.9|31959.9|31919.9|31959.9|31919.9|31921.4|31889.9|2
1735304550000|2024-12-27 13:02:30|31954.4|31914.4|31952.3|31912.3|31954.4|31914.4|31952.3|31912.3|4
1735304560000|2024-12-27 13:02:40|31960.8|31900.8|31960.8|31900.8|31960.8|31900.8|31960.8|31900.8|0
1735304570000|2024-12-27 13:02:50|31926|31906|31911.4|31891.4|31926|31906|31910.4|31878.9|20
1735304580000|2024-12-27 13:03:00|31943.3|31883.3|31950.8|31890.8|31950.8|31890.8|31943.3|31883.3|1
1735304590000|2024-12-27 13:03:10|31961|31901|31961|31901|31961|31901|31961|31901|0
1735304610000|2024-12-27 13:03:30|31958|31898|31953|31893|31958|31898|31953|31893|8
1735304640000|2024-12-27 13:04:00|31951|31891|31951|31891|31951|31891|31951|31891|0
1735304660000|2024-12-27 13:04:20|||||||||3
1735304670000|2024-12-27 13:04:30|31953|31893|31953.9|31913.9|31953.9|31922.4|31940.4|31893|13
1735304680000|2024-12-27 13:04:40|31942.4|31922.4|31929.9|31909.9|31942.4|31922.4|31929.9|31909.9|4
1735304690000|2024-12-27 13:04:50|||||||||3
1735304710000|2024-12-27 13:05:10|||||||||1
1735304720000|2024-12-27 13:05:20|31932.4|31912.4|31974.9|31914.9|31974.9|31923.5|31932.4|31906|3
1735304730000|2024-12-27 13:05:30|31963.5|31923.5|31963.5|31923.5|31963.5|31923.5|31963.5|31923.5|0
1735304750000|2024-12-27 13:05:50|||||||||1
1735304770000|2024-12-27 13:06:10|31967.4|31927.4|31967.4|31927.4|31967.4|31927.4|31966|31926|0
1735304780000|2024-12-27 13:06:20|31968.9|31928.9|31957.4|31937.4|31968.9|31937.4|31957.4|31928.9|4
1735304790000|2024-12-27 13:06:30|31959.9|31939.9|31959.9|31939.9|31959.9|31939.9|31959.9|31939.9|1
1735304800000|2024-12-27 13:06:40|31954.9|31934.9|31954.9|31934.9|31954.9|31934.9|31954.9|31934.9|2
1735304810000|2024-12-27 13:06:50|31962|31922|31964.9|31924.9|31964.9|31924.9|31962|31922|1
1735304820000|2024-12-27 13:07:00|31957.4|31937.4|31993.9|31953.9|31993.9|31962.4|31957.4|31929.8|5
1735304830000|2024-12-27 13:07:10|31994.9|31954.9|31985.4|31965.4|31994.9|31966.4|31985.4|31954.9|6
1735304840000|2024-12-27 13:07:20|31982.4|31962.4|31977.3|31957.3|31982.4|31962.4|31977.3|31957.3|0
1735304860000|2024-12-27 13:07:40|31977.9|31937.9|31982.9|31922.9|31982.9|31937.9|31975.4|31922.9|3
1735304870000|2024-12-27 13:07:50|31969.3|31929.3|31969.3|31929.3|31969.3|31929.3|31969.3|31929.3|1
1735304880000|2024-12-27 13:08:00|31959.9|31919.9|31959.9|31919.9|31959.9|31919.9|31959.9|31919.9|3
1735304890000|2024-12-27 13:08:10|31952|31912|31948|31908|31952|31912|31948|31908|0
1735304900000|2024-12-27 13:08:20|31943.5|31903.5|31933.9|31893.9|31943.5|31904.9|31924.9|31892|5
1735304910000|2024-12-27 13:08:30|31932.4|31892.4|31933.5|31893.5|31933.5|31893.5|31932.4|31892.4|0
1735304920000|2024-12-27 13:08:40|31931.4|31891.4|31918.5|31898.5|31931.4|31898.5|31918.5|31891.4|1
1735304930000|2024-12-27 13:08:50|||||||||1
1735304940000|2024-12-27 13:09:00|31923.5|31903.5|31944.9|31904.9|31944.9|31904.9|31923.5|31898.9|5
1735304950000|2024-12-27 13:09:10|31947|31907|31947|31907|31947|31907|31947|31907|5
1735304970000|2024-12-27 13:09:30|31961|31901|31961|31901|31961|31901|31961|31901|5
1735304980000|2024-12-27 13:09:40|31953.5|31913.5|31956.4|31916.4|31956.4|31916.4|31953.5|31913.5|5
1735304990000|2024-12-27 13:09:50|31954.9|31914.9|31943.5|31923.5|31954.9|31923.5|31943.5|31914.9|0
1735305000000|2024-12-27 13:10:00|31948.9|31908.9|31930.1|31910.1|31948.9|31911.5|31930.1|31908.9|5
1735305010000|2024-12-27 13:10:10|31914.5|31894.5|31918.9|31858.9|31928.6|31894.5|31914.5|31858.9|2
1735305030000|2024-12-27 13:10:30|31910.9|31850.9|31905.9|31845.9|31910.9|31850.9|31905.9|31845.9|0
1735305040000|2024-12-27 13:10:40|31900.1|31840.1|31895.9|31835.9|31900.1|31840.1|31895.9|31835.9|0
1735305050000|2024-12-27 13:10:50|31897|31837|31888.4|31848.4|31897|31848.4|31888.4|31837|1
1735305070000|2024-12-27 13:11:10|31887.4|31847.4|31885.9|31845.9|31888.4|31848.4|31885.9|31845.9|1
1735305080000|2024-12-27 13:11:20|31889|31829|31877.6|31837.6|31889|31837.6|31877.6|31829|1
1735305090000|2024-12-27 13:11:30|||||||||1
1735305100000|2024-12-27 13:11:40|31886.1|31826.1|31875.5|31835.5|31886.1|31836.5|31875.5|31826.1|2
1735305120000|2024-12-27 13:12:00|31877|31837|31878|31838|31878|31838|31877|31837|0
1735305130000|2024-12-27 13:12:10|31885.9|31845.9|31888.9|31848.9|31898.9|31848.9|31885.9|31838.9|1
1735305140000|2024-12-27 13:12:20|31886.4|31846.4|31897|31837|31897|31852|31868.9|31832.8|11
1735305150000|2024-12-27 13:12:30|31891.8|31831.8|31891.8|31831.8|31891.8|31831.8|31891.8|31831.8|5
1735305160000|2024-12-27 13:12:40|31869.9|31809.9|31869.9|31809.9|31869.9|31809.9|31869.9|31809.9|0
1735305170000|2024-12-27 13:12:50|31857|31817|31843.4|31823.4|31857|31825.5|31843.4|31817|1
1735305180000|2024-12-27 13:13:00|31838.4|31818.4|31848.9|31788.9|31848.9|31818.4|31838.4|31788.9|1
1735305190000|2024-12-27 13:13:10|||||||||6
1735305200000|2024-12-27 13:13:20|31832|31792|31832|31792|31832|31792|31832|31792|2
1735305210000|2024-12-27 13:13:30|31828.9|31788.9|31825.5|31785.5|31846.1|31800.5|31825.5|31785.5|26
1735305220000|2024-12-27 13:13:40|31830.9|31790.9|31840.1|31800.1|31840.1|31800.1|31830.9|31790.9|7
1735305230000|2024-12-27 13:13:50|31841.5|31801.5|31844|31804|31844|31804|31841.5|31801.5|5
1735305240000|2024-12-27 13:14:00|||||||||2
1735305250000|2024-12-27 13:14:10|31821.5|31801.5|31829|31789|31829|31801.5|31821.5|31789|1
1735305260000|2024-12-27 13:14:20|31818.6|31798.6|31830.1|31790.1|31830.1|31798.6|31818.6|31790.1|4
1735305270000|2024-12-27 13:14:30|31816.5|31796.5|31816.5|31796.5|31816.5|31796.5|31816.5|31796.5|0
1735305280000|2024-12-27 13:14:40|31817.6|31797.6|31817.6|31797.6|31817.6|31797.6|31817.6|31797.6|0
1735305290000|2024-12-27 13:14:50|31816.5|31796.5|31816.1|31796.1|31816.5|31796.5|31815.1|31795.1|1
1735305300000|2024-12-27 13:15:00|31817.6|31797.6|31851.1|31791.1|31851.1|31806.7|31817.6|31791.1|7
1735305310000|2024-12-27 13:15:10|31839.6|31799.6|31838|31818|31844|31818|31832.6|31797.1|4
1735305320000|2024-12-27 13:15:20|31836.5|31816.5|31839|31819|31839|31819|31836.5|31816.5|6
1735305330000|2024-12-27 13:15:30|31829|31809|31826.5|31806.5|31829|31809|31826.5|31806.5|0
1735305340000|2024-12-27 13:15:40|31821.5|31801.5|31821.5|31801.5|31821.5|31801.5|31821.5|31801.5|1
1735305350000|2024-12-27 13:15:50|31819|31799|31814|31794|31819|31799|31814|31794|0
1735305370000|2024-12-27 13:16:10|31811.1|31791.1|31816.1|31776.1|31816.1|31791.1|31811.1|31776.1|2
1735305380000|2024-12-27 13:16:20|31815.1|31775.1|31801.1|31781.1|31815.1|31783.6|31801.1|31775.1|1
1735305400000|2024-12-27 13:16:40|31813|31773|31811.5|31771.5|31815.1|31775.1|31811.5|31771.5|4
1735305410000|2024-12-27 13:16:50|31812.6|31772.6|31819.9|31779.9|31819.9|31779.9|31812.6|31772.6|5
1735305420000|2024-12-27 13:17:00|31820.9|31780.9|31821.5|31801.5|31829|31801.5|31815.5|31780.9|18
1735305430000|2024-12-27 13:17:10|31820.1|31800.1|31818.6|31798.6|31830.1|31800.1|31818.6|31790.1|0
1735305440000|2024-12-27 13:17:20|31831.1|31791.1|31818.6|31798.6|31831.1|31800.6|31818.6|31791.1|2
1735305460000|2024-12-27 13:17:40|31830.1|31790.1|31871.1|31831.1|31872.6|31832.6|31830.1|31790.1|19
1735305470000|2024-12-27 13:17:50|31869.6|31829.6|31862.6|31842.6|31875.1|31843.6|31862.6|31828.6|3
1735305480000|2024-12-27 13:18:00|31873|31833|31873|31833|31873|31833|31873|31833|1
1735305490000|2024-12-27 13:18:10|31866.5|31846.5|31878.6|31858.6|31892|31858.6|31866.5|31846.5|3
1735305500000|2024-12-27 13:18:20|31890.5|31850.5|31862.5|31842.5|31891.5|31851.5|31862.5|31834|2
1735305510000|2024-12-27 13:18:30|31874|31834|31869.5|31829.5|31874|31834|31869.5|31829.5|6
1735305520000|2024-12-27 13:18:40|31868.4|31828.4|31872.5|31812.5|31872.5|31828.4|31865.5|31812.5|5
1735305530000|2024-12-27 13:18:50|31870.5|31810.5|31857.5|31817.5|31870.5|31817.5|31857.5|31810.5|1
1735305540000|2024-12-27 13:19:00|31855.5|31815.5|31847.4|31787.4|31855.5|31815.5|31847.4|31787.4|4
1735305550000|2024-12-27 13:19:10|31848.4|31788.4|31848.4|31788.4|31848.4|31788.4|31848.4|31788.4|0
1735305570000|2024-12-27 13:19:30|31847.4|31787.4|31830|31790|31847.4|31790|31830|31787.4|0
1735305580000|2024-12-27 13:19:40|31831.1|31791.1|31831.1|31791.1|31831.1|31791.1|31831.1|31791.1|0
1735305600000|2024-12-27 13:20:00|31822.5|31802.5|31857.5|31817.5|31857.5|31817.5|31822.5|31802.5|7
1735305610000|2024-12-27 13:20:10|31856.1|31816.1|31838|31818|31856.1|31818|31838|31815|2
1735305620000|2024-12-27 13:20:20|31852.1|31792.1|31850|31790|31852.1|31792.1|31849|31789|2
1735305630000|2024-12-27 13:20:30|31848.6|31788.6|31847.5|31787.5|31848.6|31788.6|31847.5|31787.5|0
1735305660000|2024-12-27 13:21:00|31850|31790|31850|31790|31850|31790|31850|31790|0
1735305680000|2024-12-27 13:21:20|||||||||1
1735305710000|2024-12-27 13:21:50|31851.1|31791.1|31854|31794|31854|31794|31851.1|31791.1|2
1735305720000|2024-12-27 13:22:00|31856.1|31796.1|31825.5|31805.5|31856.1|31806.5|31825.5|31796.1|3
1735305730000|2024-12-27 13:22:10|31824|31804|31824|31804|31824|31804|31824|31804|2
1735305750000|2024-12-27 13:22:30|31835|31795|31835|31795|31835|31795|31835|31795|1
1735305760000|2024-12-27 13:22:40|31836.5|31796.5|31836.5|31796.5|31836.5|31796.5|31836.5|31796.5|0
1735305780000|2024-12-27 13:23:00|||||||||3
1735305810000|2024-12-27 13:23:30|31822.5|31802.5|31822.5|31802.5|31822.5|31802.5|31822.5|31802.5|0
1735305820000|2024-12-27 13:23:40|31834|31794|31838|31798|31838|31798|31834|31794|1
1735305850000|2024-12-27 13:24:10|31840|31800|31845|31805|31845|31805|31840|31800|0
1735305860000|2024-12-27 13:24:20|31846.5|31806.5|31851.1|31811.1|31852.5|31812.5|31846.5|31806.5|1
1735305870000|2024-12-27 13:24:30|31850|31810|31850|31810|31850|31810|31850|31810|0
1735305890000|2024-12-27 13:24:50|31849|31809|31848|31808|31849|31809|31848|31808|0
1735305900000|2024-12-27 13:25:00|||||||||1
1735305910000|2024-12-27 13:25:10|31834|31814|31848|31808|31848|31814|31834|31808|7
1735305920000|2024-12-27 13:25:20|31836.5|31816.5|31881.9|31841.9|31881.9|31847.5|31836.5|31816.5|16
1735305930000|2024-12-27 13:25:30|31884|31844|31892.5|31852.5|31905|31857.5|31876.5|31844|4
1735305940000|2024-12-27 13:25:40|31905|31845|31893.6|31853.6|31905|31853.6|31893.6|31845|7
1735305950000|2024-12-27 13:25:50|31904|31844|31904|31844|31904|31852.5|31892.5|31844|0
1735305960000|2024-12-27 13:26:00|31896.5|31856.5|31907.4|31867.4|31907.4|31873|31893|31856.5|19
1735305970000|2024-12-27 13:26:10|31913|31873|31904.4|31884.4|31913|31884.4|31904.4|31873|4
1735305980000|2024-12-27 13:26:20|31918|31878|31909.4|31889.4|31918|31889.4|31909.4|31878|0
1735305990000|2024-12-27 13:26:30|31910.5|31890.5|31910.5|31890.5|31910.5|31890.5|31910.5|31890.5|0
1735306000000|2024-12-27 13:26:40|31921.9|31881.9|31910.5|31890.5|31921.9|31890.5|31910.5|31881.9|0
1735306010000|2024-12-27 13:26:50|||||||||1
1735306020000|2024-12-27 13:27:00|31911.5|31891.5|31911.5|31891.5|31911.5|31891.5|31911.5|31891.5|1
1735306040000|2024-12-27 13:27:20|31920|31880|31920|31880|31920|31880|31920|31880|1
1735306080000|2024-12-27 13:28:00|||||||||2
1735306090000|2024-12-27 13:28:10|31923|31883|31915.5|31895.5|31923|31895.5|31915.5|31883|10
1735306100000|2024-12-27 13:28:20|||||||||1
1735306120000|2024-12-27 13:28:40|31914.4|31894.4|31911.9|31891.9|31914.4|31894.4|31911.9|31891.9|0
1735306130000|2024-12-27 13:28:50|||||||||9
1735306140000|2024-12-27 13:29:00|31913|31893|31920.5|31860.5|31920.5|31893|31911.9|31860.5|6
1735306150000|2024-12-27 13:29:10|31906|31866|31889.4|31869.4|31906|31869.4|31889.4|31863|3
1735306160000|2024-12-27 13:29:20|31890.5|31870.5|31897.9|31837.9|31897.9|31870.5|31890.5|31837.9|1
1735306200000|2024-12-27 13:30:00|31900.9|31860.9|31909|31869|31909|31869|31900.9|31860.9|11
1735306220000|2024-12-27 13:30:20|31921.9|31861.9|31913.4|31873.4|31921.9|31873.4|31913.4|31861.9|1
1735306230000|2024-12-27 13:30:30|31914.4|31874.4|31917.9|31877.9|31925.9|31877.9|31914.4|31865.9|1
1735306260000|2024-12-27 13:31:00|||||||||1
1735306270000|2024-12-27 13:31:10|31916.9|31876.9|31916.9|31876.9|31916.9|31876.9|31916.9|31876.9|0
1735306280000|2024-12-27 13:31:20|||||||||1
1735306300000|2024-12-27 13:31:40|31908.4|31888.4|31911.9|31891.9|31911.9|31891.9|31908.4|31888.4|0
1735306310000|2024-12-27 13:31:50|31912.9|31892.9|31939.4|31919.4|31940.9|31919.4|31912.9|31892.9|7
1735306320000|2024-12-27 13:32:00|31940.4|31920.4|31944|31904|31956.9|31923.4|31940.4|31896.9|19
1735306330000|2024-12-27 13:32:10|31935.4|31915.4|31939.4|31919.4|31946.9|31919.4|31935.4|31905.9|0
1735306340000|2024-12-27 13:32:20|31950.9|31910.9|31946.9|31926.9|31950.9|31926.9|31944.4|31910.9|1
1735306350000|2024-12-27 13:32:30|31948.4|31928.4|31948.4|31928.4|31948.4|31928.4|31948.4|31928.4|0
1735306370000|2024-12-27 13:32:50|31946.9|31926.9|31946.9|31926.9|31946.9|31926.9|31946.9|31926.9|2
1735306390000|2024-12-27 13:33:10|31953.8|31933.8|31962.9|31942.9|31962.9|31942.9|31953.8|31933.8|7
1735306400000|2024-12-27 13:33:20|31965.4|31945.4|31970.4|31950.4|31970.4|31950.4|31965.4|31945.4|5
1735306410000|2024-12-27 13:33:30|31972.9|31952.9|31979.4|31959.4|31979.4|31959.4|31972.9|31952.9|1
1735306420000|2024-12-27 13:33:40|31990.3|31970.3|32005.9|31965.9|32005.9|31974.4|31990.3|31965.9|2
1735306430000|2024-12-27 13:33:50|32000.4|31980.4|32001.9|31981.9|32001.9|31981.9|32000.4|31980.4|1
1735306440000|2024-12-27 13:34:00|32003.4|31983.4|32018.4|31998.4|32021.3|31998.4|32003.4|31979.8|0
1735306450000|2024-12-27 13:34:10|32019.4|31999.4|32019.4|31999.4|32019.4|31999.4|32019.4|31999.4|1
1735306460000|2024-12-27 13:34:20|32017.9|31997.9|32017.9|31997.9|32017.9|31997.9|32017.9|31997.9|2
1735306470000|2024-12-27 13:34:30|32019.4|31999.4|32017.9|31997.9|32019.4|31999.4|32017.9|31997.9|1
1735306480000|2024-12-27 13:34:40|32021.9|32001.9|32056.9|32016.9|32056.9|32016.9|32021.9|31988.8|2
1735306500000|2024-12-27 13:35:00|32049.4|32029.4|32047.9|32027.9|32049.4|32029.4|32047.9|32027.9|6
1735306510000|2024-12-27 13:35:10|32049.4|32029.4|32047.9|32027.9|32049.4|32029.4|32047.9|32027.9|5
1735306530000|2024-12-27 13:35:30|32046.9|32026.9|32046.9|32026.9|32046.9|32026.9|32046.9|32026.9|0
1735306540000|2024-12-27 13:35:40|32045.4|32025.4|32045.4|32025.4|32045.4|32025.4|32045.4|32025.4|0
1735306560000|2024-12-27 13:36:00|32042.5|32022.5|32044.4|32024.4|32052.9|32024.4|32039.4|32011.9|4
1735306580000|2024-12-27 13:36:20|32056.9|32016.9|32045.4|32025.4|32056.9|32029.4|32044.4|32014|1
1735306590000|2024-12-27 13:36:30|32044.4|32024.4|32047.9|32027.9|32052.9|32027.9|32044.4|32012.9|10
1735306600000|2024-12-27 13:36:40|32050.4|32030.4|32069.4|32049.4|32069.4|32049.4|32050.4|32030.4|6
1735306610000|2024-12-27 13:36:50|32067.9|32047.9|32066.9|32046.9|32069.4|32049.4|32066.9|32046.9|0
1735306620000|2024-12-27 13:37:00|32069.8|32049.8|32075.4|32055.4|32081.9|32061.9|32069.8|32049.8|7
1735306640000|2024-12-27 13:37:20|32076.5|32056.5|32079.4|32059.4|32079.4|32059.4|32076.5|32056.5|2
1735306650000|2024-12-27 13:37:30|||||||||2
1735306660000|2024-12-27 13:37:40|32121.9|32081.9|32101|32061|32130|32095.9|32101|32061|23
1735306670000|2024-12-27 13:37:50|32097.9|32057.9|32106.5|32086.5|32106.5|32086.5|32097.9|32057.9|2
1735306680000|2024-12-27 13:38:00|32122.9|32102.9|32132.9|32112.9|32135.4|32115.4|32122.9|32102.9|17
1735306690000|2024-12-27 13:38:10|32138.8|32118.8|32141.9|32121.9|32150.9|32123.4|32138.8|32110.9|10
1735306700000|2024-12-27 13:38:20|32142.9|32122.9|32174.4|32154.4|32174.4|32154.4|32142.9|32122.9|32
1735306710000|2024-12-27 13:38:30|32175.4|32155.4|32175.4|32155.4|32175.4|32155.4|32175.4|32155.4|2
1735306720000|2024-12-27 13:38:40|32185.9|32145.9|32180.9|32160.9|32185.9|32160.9|32178.4|32145.9|5
1735306730000|2024-12-27 13:38:50|32181.9|32161.9|32177.9|32137.9|32187.5|32161.9|32177.9|32137.9|2
1735306740000|2024-12-27 13:39:00|32172.9|32132.9|32178.4|32138.4|32185.9|32140.9|32172.9|32125.9|2
1735306750000|2024-12-27 13:39:10|32186.9|32126.9|32171.9|32131.9|32186.9|32131.9|32171.9|32124.8|0
1735306760000|2024-12-27 13:39:20|32160.4|32140.4|32160.4|32140.4|32160.4|32140.4|32160.4|32140.4|0
1735306790000|2024-12-27 13:39:50|32171.9|32131.9|32171.9|32131.9|32171.9|32131.9|32171.9|32131.9|0
1735306800000|2024-12-27 13:40:00|32174.8|32134.8|32175.9|32135.9|32175.9|32135.9|32174.8|32134.8|3
1735306810000|2024-12-27 13:40:10|32175.8|32135.8|32175.8|32135.8|32175.8|32135.8|32175.8|32135.8|0
1735306820000|2024-12-27 13:40:20|32180.4|32140.4|32180.4|32140.4|32191.9|32140.4|32180.4|32131.9|0
1735306830000|2024-12-27 13:40:30|32181.9|32141.9|32182.9|32142.9|32182.9|32142.9|32181.9|32141.9|0
1735306840000|2024-12-27 13:40:40|32179.4|32159.4|32179.4|32159.4|32179.4|32159.4|32179.4|32159.4|2
1735306850000|2024-12-27 13:40:50|||||||||1
1735306860000|2024-12-27 13:41:00|32185.8|32145.8|32185.8|32145.8|32185.8|32145.8|32184.4|32144.4|2
1735306870000|2024-12-27 13:41:10|32181.9|32141.9|32181.9|32141.9|32181.9|32141.9|32181.9|32141.9|0
1735306880000|2024-12-27 13:41:20|32185.8|32145.8|32175.4|32155.4|32185.8|32155.4|32175.4|32145.8|2
1735306890000|2024-12-27 13:41:30|32188.3|32148.3|32175.4|32155.4|32188.3|32155.4|32175.4|32148.3|0
1735306900000|2024-12-27 13:41:40|||||||||1
1735306910000|2024-12-27 13:41:50|32184.4|32164.4|32190.8|32150.8|32190.8|32165.8|32182.7|32150.8|3
1735306920000|2024-12-27 13:42:00|32189.8|32149.8|32190.8|32150.8|32190.8|32150.8|32186.9|32146.9|3
1735306930000|2024-12-27 13:42:10|32191.9|32151.9|32192.9|32152.9|32192.9|32152.9|32191.9|32151.9|2
1735306970000|2024-12-27 13:42:50|32191.9|32151.9|32159.5|32139.5|32191.9|32159.4|32159.5|32139.5|5
1735306980000|2024-12-27 13:43:00|32152.5|32132.5|32138.3|32118.3|32152.5|32132.5|32138.3|32103.9|3
1735306990000|2024-12-27 13:43:10|32141.9|32121.9|32156.4|32096.4|32157.9|32124.4|32141.9|32096.4|2
1735307000000|2024-12-27 13:43:20|32121.4|32101.4|32126.9|32086.9|32127.5|32101.4|32121.4|32085.4|1
1735307020000|2024-12-27 13:43:40|32127.9|32087.9|32127.9|32087.9|32127.9|32087.9|32127.9|32087.9|0
1735307030000|2024-12-27 13:43:50|32128.9|32088.9|32144.4|32104.4|32144.4|32104.4|32128.9|32088.9|10
1735307040000|2024-12-27 13:44:00|32142.9|32102.9|32142.9|32102.9|32142.9|32102.9|32142.9|32102.9|0
1735307050000|2024-12-27 13:44:10|32140.4|32120.4|32143.5|32123.5|32143.5|32123.5|32140.4|32120.4|5
1735307060000|2024-12-27 13:44:20|32146.4|32126.4|32147.5|32127.5|32147.5|32127.5|32146.4|32126.4|0
1735307090000|2024-12-27 13:44:50|||||||||9
1735307100000|2024-12-27 13:45:00|32144.5|32124.5|32146.4|32126.4|32158.9|32133.9|32144.5|32118.9|13
1735307140000|2024-12-27 13:45:40|32142|32122|32138.9|32118.9|32142|32122|32138.9|32118.9|5
1735307150000|2024-12-27 13:45:50|32144.5|32104.5|32144.5|32104.5|32144.5|32104.5|32144.5|32104.5|0
1735307160000|2024-12-27 13:46:00|32139.4|32099.4|32147.9|32087.9|32147.9|32099.4|32139.4|32087.9|1
1735307180000|2024-12-27 13:46:20|32139.4|32099.4|32140.4|32100.4|32140.4|32100.4|32139.4|32099.4|0
1735307220000|2024-12-27 13:47:00|32138.3|32098.3|32118.9|32098.9|32138.3|32098.9|32118.9|32098.3|3
1735307250000|2024-12-27 13:47:30|32120.4|32100.4|32120.4|32100.4|32120.4|32100.4|32120.4|32100.4|5
1735307260000|2024-12-27 13:47:40|32118.3|32098.3|32086.4|32066.4|32118.3|32098.3|32086.4|32066.4|12
1735307280000|2024-12-27 13:48:00|32081.4|32061.4|32073.9|32053.9|32081.4|32061.4|32073.9|32053.9|23
1735307290000|2024-12-27 13:48:10|32075|32055|32078.9|32058.9|32078.9|32058.9|32075|32055|6
1735307300000|2024-12-27 13:48:20|32083.9|32063.9|32078.9|32058.9|32083.9|32063.9|32078.9|32058.9|0
1735307330000|2024-12-27 13:48:50|32075.4|32055.4|32075.4|32055.4|32075.4|32055.4|32075.4|32055.4|3
1735307340000|2024-12-27 13:49:00|||||||||1
1735307360000|2024-12-27 13:49:20|||||||||1
1735307400000|2024-12-27 13:50:00|32080.4|32060.4|32079.3|32059.3|32080.4|32060.4|32077.9|32057.9|3
1735307410000|2024-12-27 13:50:10|32077.9|32057.9|32075.4|32055.4|32077.9|32057.9|32073.9|32053.9|2
1735307440000|2024-12-27 13:50:40|32076.8|32056.8|32079.3|32059.3|32079.3|32059.3|32076.8|32056.8|4
1735307450000|2024-12-27 13:50:50|32080.4|32060.4|32086.8|32066.8|32086.8|32066.8|32080.4|32060.4|0
1735307460000|2024-12-27 13:51:00|32082.4|32062.4|32082.4|32062.4|32082.4|32062.4|32081|32061|5
1735307470000|2024-12-27 13:51:10|32081.4|32061.4|32081.4|32061.4|32081.4|32061.4|32081.4|32061.4|1
1735307490000|2024-12-27 13:51:30|32078.3|32058.3|32076.8|32056.8|32078.3|32058.3|32076.8|32056.8|1
1735307500000|2024-12-27 13:51:40|32078.3|32058.3|32089.8|32049.8|32089.8|32058.3|32078.3|32049.8|1
1735307510000|2024-12-27 13:51:50|32078.3|32058.3|32084.3|32064.3|32084.3|32064.3|32078.3|32058.3|1
1735307520000|2024-12-27 13:52:00|32087.9|32067.9|32087.9|32067.9|32087.9|32067.9|32087.9|32067.9|0
1735307540000|2024-12-27 13:52:20|32090.4|32070.4|32090.4|32070.4|32090.4|32070.4|32090.4|32070.4|0
1735307560000|2024-12-27 13:52:40|32088.3|32068.3|32072.9|32052.9|32088.3|32068.3|32072.9|32052.9|4
1735307570000|2024-12-27 13:52:50|32069.3|32049.3|32065.4|32045.4|32069.3|32049.3|32065.4|32045.4|0
1735307580000|2024-12-27 13:53:00|32073.9|32033.9|32073.9|32033.9|32073.9|32033.9|32073.9|32033.9|0
1735307590000|2024-12-27 13:53:10|32061.4|32041.4|32053.5|32033.5|32061.4|32041.4|32053.5|32033.5|3
1735307630000|2024-12-27 13:53:50|32051.4|32031.4|32068.3|32048.3|32075.8|32048.3|32051.4|32027.3|1
1735307650000|2024-12-27 13:54:10|32069.3|32049.3|32069.3|32049.3|32069.3|32049.3|32069.3|32049.3|0
1735307660000|2024-12-27 13:54:20|32070.8|32050.8|32085.4|32065.4|32085.4|32065.4|32070.8|32050.8|2
1735307670000|2024-12-27 13:54:30|32086.8|32066.8|32086.8|32066.8|32086.8|32066.8|32086.8|32066.8|1
1735307690000|2024-12-27 13:54:50|||||||||1
1735307700000|2024-12-27 13:55:00|32087.9|32067.9|32097.3|32077.3|32097.3|32077.3|32087.9|32067.9|3
1735307710000|2024-12-27 13:55:10|32098.3|32078.3|32098.3|32078.3|32098.3|32078.3|32098.3|32078.3|3
1735307730000|2024-12-27 13:55:30|32101.8|32081.8|32108.3|32088.3|32108.3|32088.3|32101.8|32081.8|4
1735307740000|2024-12-27 13:55:40|32109.3|32089.3|32109.3|32089.3|32109.3|32089.3|32109.3|32089.3|1
1735307750000|2024-12-27 13:55:50|32111.8|32091.8|32111.8|32091.8|32111.8|32091.8|32111.8|32091.8|54
1735307760000|2024-12-27 13:56:00|32114.8|32094.8|32129.3|32109.3|32129.3|32109.3|32114.8|32094.8|4
1735307770000|2024-12-27 13:56:10|32126.8|32106.8|32126.8|32106.8|32126.8|32106.8|32126.8|32106.8|1
1735307800000|2024-12-27 13:56:40|32131.8|32111.8|32131.8|32111.8|32131.8|32111.8|32131.8|32111.8|2
1735307810000|2024-12-27 13:56:50|32136.8|32116.8|32131.8|32111.8|32136.8|32116.8|32131.8|32111.8|10
1735307820000|2024-12-27 13:57:00|32128.7|32108.7|32128.7|32108.7|32128.7|32108.7|32128.7|32108.7|2
1735307830000|2024-12-27 13:57:10|32114.3|32094.3|32125.4|32085.4|32126.8|32096.4|32114.3|32085.4|3
1735307850000|2024-12-27 13:57:30|32127.9|32087.9|32127.9|32087.9|32127.9|32087.9|32127.9|32087.9|0
1735307860000|2024-12-27 13:57:40|32114.3|32094.3|32114.3|32094.3|32114.3|32094.3|32114.3|32094.3|0
1735307890000|2024-12-27 13:58:10|32113.3|32093.3|32113.3|32093.3|32113.3|32093.3|32113.3|32093.3|1
1735307900000|2024-12-27 13:58:20|32108.3|32088.3|32099.3|32079.3|32108.3|32088.3|32099.3|32079.3|4
1735307930000|2024-12-27 13:58:50|32090.4|32070.4|32093.3|32073.3|32093.3|32073.3|32090.4|32070.4|2
1735307940000|2024-12-27 13:59:00|32094.3|32074.3|32095.4|32075.4|32096.8|32076.8|32094.3|32074.3|0
1735307950000|2024-12-27 13:59:10|32094.3|32074.3|32094.3|32074.3|32094.3|32074.3|32094.3|32074.3|0
1735307970000|2024-12-27 13:59:30|32095.8|32075.8|32103.3|32083.3|32103.3|32083.3|32095.8|32075.8|2
1735307990000|2024-12-27 13:59:50|32104.8|32084.8|32097.4|32077.4|32109.3|32089.3|32097.4|32077.4|4
1735308000000|2024-12-27 14:00:00|32105.9|32065.9|32096.4|32076.4|32109.9|32081.8|32096.4|32065.9|2
1735308020000|2024-12-27 14:00:20|32093.9|32073.9|32093.9|32073.9|32093.9|32073.9|32093.9|32073.9|1
1735308050000|2024-12-27 14:00:50|32092.8|32072.8|32038|31998|32092.8|32072.8|32038|31998|16
1735308060000|2024-12-27 14:01:00|32039|31999|32076.4|32036.4|32076.4|32036.8|32039|31997.8|4
1735308070000|2024-12-27 14:01:10|32070.3|32050.3|32089.3|32049.3|32089.3|32050.3|32070.3|32049.3|2
1735308090000|2024-12-27 14:01:30|||||||||1
1735308130000|2024-12-27 14:02:10|||||||||1
1735308150000|2024-12-27 14:02:30|32082.2|32062.2|32089.3|32069.3|32100.8|32074.3|32082.2|32060.8|11
1735308170000|2024-12-27 14:02:50|||||||||4
1735308180000|2024-12-27 14:03:00|32081.4|32061.4|32063.3|32043.3|32081.4|32061.4|32063.3|32043.3|8
1735308190000|2024-12-27 14:03:10|32069.3|32049.3|32071.4|32051.4|32071.4|32051.4|32069.3|32049.3|1
1735308200000|2024-12-27 14:03:20|32075.3|32055.3|32075.3|32055.3|32075.3|32055.3|32075.3|32055.3|0
1735308210000|2024-12-27 14:03:30|32089.7|32049.7|32089.7|32049.7|32089.7|32049.7|32089.7|32049.7|0
1735308220000|2024-12-27 14:03:40|32093.9|32053.9|32106.8|32066.8|32106.8|32073.3|32092.2|32053.9|4
1735308230000|2024-12-27 14:03:50|32095.3|32075.3|32105.8|32065.8|32105.8|32075.3|32095.3|32065.8|0
1735308240000|2024-12-27 14:04:00|32106.8|32066.8|32106.8|32066.8|32106.8|32066.8|32106.8|32066.8|7
1735308250000|2024-12-27 14:04:10|32098.3|32078.3|32098.3|32078.3|32098.3|32078.3|32098.3|32078.3|1
1735308260000|2024-12-27 14:04:20|32097.2|32077.2|32097.2|32077.2|32097.2|32077.2|32097.2|32077.2|3
1735308280000|2024-12-27 14:04:40|32094.3|32074.3|32086.2|32066.2|32094.3|32074.3|32086.2|32066.2|23
1735308300000|2024-12-27 14:05:00|||||||||2
1735308320000|2024-12-27 14:05:20|32084.7|32064.7|32085.2|32065.2|32085.2|32065.2|32084.7|32064.7|0
1735308330000|2024-12-27 14:05:30|32086.2|32066.2|32086.2|32066.2|32086.2|32066.2|32086.2|32066.2|0
1735308340000|2024-12-27 14:05:40|32085.2|32065.2|32083.7|32063.7|32085.2|32065.2|32083.7|32063.7|2
1735308350000|2024-12-27 14:05:50|32082.2|32062.2|32082.2|32062.2|32090.8|32062.2|32082.2|32050.8|5
1735308360000|2024-12-27 14:06:00|32084.3|32064.3|32084.3|32064.3|32084.3|32064.3|32084.3|32064.3|0
1735308380000|2024-12-27 14:06:20|32096.2|32076.2|32097.7|32077.7|32097.7|32077.7|32096.2|32076.2|3
1735308420000|2024-12-27 14:07:00|32100.8|32080.8|32088.9|32068.9|32110.8|32083.7|32088.9|32068.9|5
1735308430000|2024-12-27 14:07:10|32087.4|32067.4|32084.9|32064.9|32087.4|32067.4|32084.9|32064.9|5
1735308440000|2024-12-27 14:07:20|32087.4|32067.4|32087.4|32067.4|32087.4|32067.4|32087.4|32067.4|0
1735308470000|2024-12-27 14:07:50|32086.8|32066.8|32086.8|32066.8|32086.8|32066.8|32085.3|32065.3|0
1735308480000|2024-12-27 14:08:00|32089.3|32069.3|32089.3|32069.3|32089.3|32069.3|32089.3|32069.3|0
1735308530000|2024-12-27 14:08:50|32090.3|32070.3|32090.3|32070.3|32090.3|32070.3|32090.3|32070.3|1
1735308550000|2024-12-27 14:09:10|32089.3|32069.3|32089.3|32069.3|32089.3|32069.3|32089.3|32069.3|4
1735308560000|2024-12-27 14:09:20|32081.9|32061.9|32061.8|32041.8|32081.9|32061.9|32061.8|32041.8|7
1735308570000|2024-12-27 14:09:30|32055.9|32035.9|32035.3|32015.3|32055.9|32035.9|32035.3|32015.3|0
1735308580000|2024-12-27 14:09:40|32033.8|32013.8|32033.8|32013.8|32033.8|32013.8|32033.8|32013.8|0
1735308600000|2024-12-27 14:10:00|32029.3|32009.3|32027.2|32007.2|32029.3|32009.3|32027.2|32007.2|1
1735308650000|2024-12-27 14:10:50|32035.7|31995.7|32035.7|31995.7|32035.7|31995.7|32035.7|31995.7|0
1735308660000|2024-12-27 14:11:00|32034.7|31994.7|32027.2|32007.2|32035.7|32007.2|32027.2|31994.7|2
1735308670000|2024-12-27 14:11:10|32025.7|32005.7|32025.7|32005.7|32025.7|32005.7|32025.7|32005.7|0
1735308680000|2024-12-27 14:11:20|32027.2|32007.2|32027.2|32007.2|32027.2|32007.2|32024.7|32004.7|1
1735308690000|2024-12-27 14:11:30|32028.2|32008.2|32028.2|32008.2|32028.2|32008.2|32028.2|32008.2|0
1735308710000|2024-12-27 14:11:50|32030.7|32010.7|32064.7|32004.7|32064.7|32010.7|32030.7|32004.7|6
1735308720000|2024-12-27 14:12:00|32065.7|32005.7|32069.7|32049.7|32069.7|32049.7|32062.2|32005.7|4
1735308730000|2024-12-27 14:12:10|32074.1|32054.1|32074.1|32054.1|32074.1|32054.1|32074.1|32054.1|0
1735308740000|2024-12-27 14:12:20|32078.2|32058.2|32109.3|32069.3|32109.3|32070.7|32078.2|32058.2|6
1735308750000|2024-12-27 14:12:30|32098.2|32078.2|32098.2|32078.2|32098.2|32078.2|32098.2|32078.2|3
1735308760000|2024-12-27 14:12:40|32099.7|32079.7|32101.8|32081.8|32101.8|32081.8|32099.7|32079.7|5
1735308780000|2024-12-27 14:13:00|32098.8|32078.8|32098.8|32078.8|32098.8|32078.8|32098.8|32078.8|2
1735308790000|2024-12-27 14:13:10|32095.7|32075.7|32095.7|32075.7|32095.7|32075.7|32095.7|32075.7|0
1735308800000|2024-12-27 14:13:20|32094.7|32074.7|32089.3|32069.3|32094.7|32074.7|32089.3|32069.3|1
1735308840000|2024-12-27 14:14:00|32091.3|32071.3|32100.7|32080.7|32105.7|32080.7|32091.3|32065.7|5
1735308850000|2024-12-27 14:14:10|32101.8|32081.8|32101.8|32081.8|32101.8|32081.8|32101.8|32081.8|1
1735308860000|2024-12-27 14:14:20|32105.7|32085.7|32105.7|32085.7|32105.7|32085.7|32105.7|32085.7|0
1735308870000|2024-12-27 14:14:30|32107.2|32087.2|32148.7|32108.7|32150.1|32110.1|32107.2|32087.2|20
1735308880000|2024-12-27 14:14:40|32148.2|32128.2|32148.2|32128.2|32148.2|32128.2|32148.2|32128.2|3
1735308890000|2024-12-27 14:14:50|32149.7|32129.7|32153.2|32133.2|32153.2|32133.2|32149.7|32129.7|10
1735308900000|2024-12-27 14:15:00|32168.2|32148.2|32168.2|32148.2|32168.2|32148.2|32168.2|32148.2|3
1735308910000|2024-12-27 14:15:10|32169.3|32149.3|32169.3|32149.3|32169.3|32149.3|32169.3|32149.3|0
1735308920000|2024-12-27 14:15:20|32172.2|32152.2|32216.2|32196.2|32220.6|32196.2|32172.2|32152.2|21
1735308930000|2024-12-27 14:15:30|32219.7|32199.7|32228.7|32208.7|32228.7|32208.7|32219.7|32199.7|5
1735308940000|2024-12-27 14:15:40|32229.7|32209.7|32228.7|32208.7|32229.7|32209.7|32228.7|32208.7|1
1735308950000|2024-12-27 14:15:50|32227.2|32207.2|32239.7|32179.7|32239.7|32207.2|32227.2|32179.7|2
1735308960000|2024-12-27 14:16:00|32238.7|32178.7|32210.7|32190.7|32238.7|32195.7|32210.7|32178.7|6
1735308970000|2024-12-27 14:16:10|32205.3|32185.3|32202.2|32182.2|32205.3|32185.3|32202.2|32182.2|1
1735308980000|2024-12-27 14:16:20|32205.7|32165.7|32196.8|32156.8|32205.7|32165.7|32196.8|32156.8|2
1735308990000|2024-12-27 14:16:30|32188.2|32168.2|32195.7|32155.7|32195.7|32168.2|32188.2|32155.7|0
1735309020000|2024-12-27 14:17:00|32187.2|32167.2|32187.2|32167.2|32187.2|32167.2|32187.2|32167.2|0
1735309030000|2024-12-27 14:17:10|32198.7|32158.7|32194.1|32174.1|32202.6|32174.1|32190.1|32158.7|2
1735309050000|2024-12-27 14:17:30|32202.6|32162.6|32195.1|32175.1|32202.6|32175.1|32195.1|32162.6|0
1735309080000|2024-12-27 14:18:00|32203.7|32163.7|32190.3|32170.3|32203.7|32175.1|32188.2|32161.8|4
1735309090000|2024-12-27 14:18:10|32191.8|32171.8|32194.7|32174.7|32194.7|32174.7|32191.8|32171.8|1
1735309100000|2024-12-27 14:18:20|32197.2|32177.2|32199.3|32179.3|32199.3|32179.3|32197.2|32177.2|0
1735309110000|2024-12-27 14:18:30|32200.7|32180.7|32199.3|32179.3|32200.7|32180.7|32199.3|32179.3|2
1735309120000|2024-12-27 14:18:40|32202.2|32182.2|32210.7|32170.7|32210.7|32182.2|32202.2|32170.7|0
1735309130000|2024-12-27 14:18:50|32203.2|32183.2|32203.2|32183.2|32203.2|32183.2|32203.2|32183.2|0
1735309140000|2024-12-27 14:19:00|32210.1|32190.1|32225.7|32185.7|32225.7|32192.2|32210.1|32185.7|4
1735309150000|2024-12-27 14:19:10|32217.2|32197.2|32219.7|32199.7|32219.7|32199.7|32217.2|32197.2|3
1735309170000|2024-12-27 14:19:30|32218.2|32198.2|32217.2|32197.2|32218.2|32198.2|32217.2|32197.2|2
1735309190000|2024-12-27 14:19:50|32224.7|32184.7|32224.7|32184.7|32224.7|32193.2|32213.2|32184.7|1
1735309200000|2024-12-27 14:20:00|32216.2|32196.2|32241.2|32201.2|32241.2|32201.2|32216.2|32196.2|24
1735309210000|2024-12-27 14:20:10|32244.2|32204.2|32238.2|32218.2|32244.2|32218.2|32237.2|32204.2|0
1735309230000|2024-12-27 14:20:30|32250.5|32230.5|32256.7|32236.7|32256.7|32236.7|32250.5|32230.5|12
1735309240000|2024-12-27 14:20:40|32255.3|32235.3|32255.3|32235.3|32255.3|32235.3|32255.3|32235.3|9
1735309250000|2024-12-27 14:20:50|32256.7|32236.7|32253.6|32233.6|32256.7|32236.7|32253.6|32233.6|1
1735309260000|2024-12-27 14:21:00|32252.8|32212.8|32248.2|32208.2|32252.8|32212.8|32248.2|32208.2|4
1735309280000|2024-12-27 14:21:20|32244.7|32204.7|32214.7|32174.7|32244.7|32204.7|32207.2|32174.7|20
1735309290000|2024-12-27 14:21:30|32206.1|32186.1|32226.4|32186.4|32226.4|32186.4|32206.1|32176.1|7
1735309300000|2024-12-27 14:21:40|32233.6|32193.6|32232.6|32192.6|32233.6|32193.6|32232.6|32192.6|1
1735309310000|2024-12-27 14:21:50|32215.5|32195.5|32217.6|32177.6|32219.1|32195.5|32215.5|32177.6|1
1735309320000|2024-12-27 14:22:00|32215.5|32175.5|32208.6|32168.6|32221.6|32175.5|32208.6|32161.6|0
1735309330000|2024-12-27 14:22:10|32207.6|32167.6|32207.6|32167.6|32207.6|32167.6|32207.6|32167.6|0
1735309340000|2024-12-27 14:22:20|32209.7|32169.7|32203.6|32163.6|32209.7|32177.2|32196.1|32163.6|10
1735309350000|2024-12-27 14:22:30|32195.1|32175.1|32212.6|32172.6|32212.6|32175.1|32195.1|32169.1|2
1735309370000|2024-12-27 14:22:50|32213.6|32173.6|32213.6|32173.6|32213.6|32173.6|32213.6|32173.6|0
1735309380000|2024-12-27 14:23:00|32220.7|32160.7|32220.7|32160.7|32220.7|32160.7|32220.7|32160.7|9
1735309390000|2024-12-27 14:23:10|32221.1|32161.1|32213|32173|32221.1|32173|32209.5|32161.1|0
1735309400000|2024-12-27 14:23:20|32210.1|32170.1|32213|32173|32213|32173|32209.1|32169.1|5
1735309410000|2024-12-27 14:23:30|32211|32171|32211|32171|32222.4|32174.5|32211|32162.4|0
1735309430000|2024-12-27 14:23:50|32209.9|32169.9|32218.5|32158.5|32218.5|32169.9|32208.5|32157.4|1
1735309440000|2024-12-27 14:24:00|32217.4|32157.4|32204.5|32164.5|32217.4|32166|32204.5|32157.4|0
1735309450000|2024-12-27 14:24:10|32206|32166|32221.4|32161.4|32221.4|32166|32206|32157.4|0
1735309460000|2024-12-27 14:24:20|32222.4|32162.4|32209.5|32169.5|32222.4|32171|32209.5|32162.4|5
1735309470000|2024-12-27 14:24:30|32211|32171|32207|32187|32212|32187|32204.9|32171|1
1735309490000|2024-12-27 14:24:50|32206|32186|32206|32186|32206|32186|32206|32186|0
1735309510000|2024-12-27 14:25:10|32204.9|32184.9|32201|32181|32204.9|32184.9|32201|32181|2
1735309520000|2024-12-27 14:25:20|||||||||1
1735309550000|2024-12-27 14:25:50|32199.5|32179.5|32198.5|32178.5|32199.5|32179.5|32198.5|32178.5|0
1735309560000|2024-12-27 14:26:00|32189.5|32169.5|32201|32181|32201|32181|32189.5|32169.5|11
1735309570000|2024-12-27 14:26:10|32202.4|32182.4|32218.9|32178.9|32220.4|32183.5|32201|32178.9|16
1735309580000|2024-12-27 14:26:20|32215.4|32175.4|32198.9|32178.9|32215.4|32180.4|32198.9|32173.3|5
1735309590000|2024-12-27 14:26:30|32194.5|32174.5|32192.9|32172.9|32200.4|32174.5|32190.4|32160.4|2
1735309600000|2024-12-27 14:26:40|32200.4|32160.4|32149.9|32129.9|32200.4|32167.9|32149.9|32129.9|4
1735309610000|2024-12-27 14:26:50|32143.9|32123.9|32143.9|32123.9|32143.9|32123.9|32143.9|32123.9|0
1735309620000|2024-12-27 14:27:00|32171.2|32111.2|32172.9|32132.9|32172.9|32132.9|32171.2|32111.2|6
1735309640000|2024-12-27 14:27:20|32185.8|32125.8|32186.8|32126.8|32186.8|32126.8|32185.8|32125.8|0
1735309650000|2024-12-27 14:27:30|32185.4|32125.4|32187.9|32127.9|32187.9|32127.9|32185.4|32125.4|0
1735309680000|2024-12-27 14:28:00|32182.9|32142.9|32194.3|32134.3|32194.3|32142.9|32182.9|32134.3|0
1735309720000|2024-12-27 14:28:40|32182.9|32142.9|32184.3|32144.3|32184.3|32144.3|32182.9|32142.9|0
1735309730000|2024-12-27 14:28:50|32187.3|32147.3|32188.3|32148.3|32188.3|32148.3|32187.3|32147.3|3
1735309740000|2024-12-27 14:29:00|32176.8|32156.8|32177.9|32157.9|32177.9|32157.9|32176.8|32156.8|6
1735309790000|2024-12-27 14:29:50|32176.8|32156.8|32189.3|32169.3|32193.3|32169.3|32176.8|32153.3|9
1735309800000|2024-12-27 14:30:00|32191.4|32171.4|32201.4|32181.4|32201.4|32181.4|32191.4|32171.4|2
1735309820000|2024-12-27 14:30:20|32193.9|32173.9|32184.9|32164.9|32195.4|32175.4|32181.4|32161.4|3
1735309830000|2024-12-27 14:30:30|32186.4|32166.4|32184.9|32164.9|32186.4|32166.4|32184.9|32164.9|1
1735309850000|2024-12-27 14:30:50|32187.4|32167.4|32188.4|32168.4|32188.4|32168.4|32187.4|32167.4|2
1735309860000|2024-12-27 14:31:00|32185.9|32165.9|32184.5|32164.5|32185.9|32165.9|32184.5|32164.5|1
1735309880000|2024-12-27 14:31:20|32185.9|32165.9|32189.9|32169.9|32189.9|32169.9|32185.9|32165.9|3
1735309890000|2024-12-27 14:31:30|32201.4|32161.4|32194.9|32174.9|32206.4|32177.8|32194.9|32161.4|1
1735309910000|2024-12-27 14:31:50|32197.8|32177.8|32198.4|32178.4|32199.9|32179.9|32197.8|32177.8|0
1735309920000|2024-12-27 14:32:00|32203.9|32183.9|32210.3|32190.3|32210.3|32190.3|32203.9|32183.9|13
1735309930000|2024-12-27 14:32:10|32213.3|32193.3|32233.3|32213.3|32235.3|32215.3|32213.3|32193.3|11
1735309940000|2024-12-27 14:32:20|32234.7|32214.7|32234.3|32214.3|32234.7|32214.7|32234.3|32214.3|1
1735309950000|2024-12-27 14:32:30|32233.3|32213.3|32247.7|32227.7|32249.1|32229.1|32233.3|32213.3|5
1735309960000|2024-12-27 14:32:40|32250.2|32230.2|32247.7|32227.7|32250.2|32230.2|32247.7|32227.7|6
1735309970000|2024-12-27 14:32:50|32248.7|32228.7|32247.7|32227.7|32248.7|32228.7|32247.7|32227.7|3
1735309980000|2024-12-27 14:33:00|32246.2|32226.2|32247.7|32227.7|32247.7|32227.7|32246.2|32226.2|13
1735309990000|2024-12-27 14:33:10|32248.7|32228.7|32247.7|32227.7|32248.7|32228.7|32247.7|32227.7|1
1735310000000|2024-12-27 14:33:20|32245.2|32225.2|32242.7|32222.7|32245.2|32225.2|32238.7|32218.7|6
1735310010000|2024-12-27 14:33:30|||||||||1
1735310020000|2024-12-27 14:33:40|32241.6|32221.6|32241.6|32221.6|32241.6|32221.6|32241.6|32221.6|1
1735310030000|2024-12-27 14:33:50|32242.7|32222.7|32241.6|32221.6|32242.7|32222.7|32241.6|32221.6|0
1735310050000|2024-12-27 14:34:10|32244.1|32224.1|32240.2|32220.2|32244.1|32224.1|32231.6|32203.1|8
1735310060000|2024-12-27 14:34:20|||||||||1
1735310070000|2024-12-27 14:34:30|32237.7|32217.7|32241.2|32221.2|32250.2|32221.2|32237.7|32210.2|25
1735310080000|2024-12-27 14:34:40|32242.7|32222.7|32246.2|32226.2|32246.2|32226.2|32242.7|32222.7|1
1735310090000|2024-12-27 14:34:50|32241.2|32221.2|32237.7|32217.7|32241.2|32221.2|32237.7|32217.7|1
1735310100000|2024-12-27 14:35:00|32239.1|32219.1|32242.7|32222.7|32242.7|32222.7|32239.1|32219.1|2
1735310110000|2024-12-27 14:35:10|32241.2|32221.2|32241.2|32221.2|32241.2|32221.2|32241.2|32221.2|3
1735310120000|2024-12-27 14:35:20|32238.7|32218.7|32231.2|32211.2|32238.7|32218.7|32231.2|32211.2|0
1735310130000|2024-12-27 14:35:30|32229.7|32209.7|32223.7|32203.7|32229.7|32209.7|32223.7|32203.7|5
1735310140000|2024-12-27 14:35:40|32222.7|32202.7|32212.7|32192.7|32225.2|32202.7|32212.7|32184.1|4
1735310150000|2024-12-27 14:35:50|32210.2|32190.2|32191.2|32171.2|32210.2|32190.2|32191.2|32166.2|0
1735310160000|2024-12-27 14:36:00|32192.7|32172.7|32211.2|32171.2|32211.2|32173.7|32192.7|32171.2|1
1735310170000|2024-12-27 14:36:10|32210.2|32190.2|32234.1|32194.1|32234.1|32201.6|32210.2|32190.2|3
1735310180000|2024-12-27 14:36:20|32227.1|32207.1|32231.2|32211.2|32244.1|32212.2|32227.1|32204.1|2
1735310190000|2024-12-27 14:36:30|32230.2|32210.2|32230.2|32210.2|32231.2|32211.2|32230.2|32210.2|2
1735310200000|2024-12-27 14:36:40|32227.2|32207.2|32224.1|32204.1|32227.2|32207.2|32224.1|32204.1|3
1735310220000|2024-12-27 14:37:00|32225.2|32205.2|32226.6|32206.6|32226.6|32206.6|32225.2|32205.2|5
1735310230000|2024-12-27 14:37:10|32228.1|32208.1|32238.1|32218.1|32239.6|32219.6|32228.1|32208.1|13
1735310240000|2024-12-27 14:37:20|32267.1|32227.1|32262.1|32242.1|32267.1|32242.1|32262.1|32227.1|18
1735310250000|2024-12-27 14:37:30|32263.1|32243.1|32263.1|32243.1|32263.1|32243.1|32263.1|32243.1|6
1735310270000|2024-12-27 14:37:50|32265.6|32245.6|32265.6|32245.6|32265.6|32245.6|32265.6|32245.6|2
1735310280000|2024-12-27 14:38:00|32267.1|32247.1|32267.1|32247.1|32267.1|32247.1|32267.1|32247.1|2
1735310290000|2024-12-27 14:38:10|32264.6|32244.6|32258.1|32238.1|32264.6|32244.6|32258.1|32238.1|9
1735310300000|2024-12-27 14:38:20|||||||||1
1735310320000|2024-12-27 14:38:40|||||||||1
1735310330000|2024-12-27 14:38:50|32254.1|32234.1|32254.1|32234.1|32254.1|32234.1|32254.1|32234.1|4
1735310350000|2024-12-27 14:39:10|32259.1|32239.1|32259.1|32239.1|32259.1|32239.1|32259.1|32239.1|2
1735310360000|2024-12-27 14:39:20|32262.1|32242.1|32269.1|32249.1|32269.1|32249.1|32262.1|32242.1|4
1735310370000|2024-12-27 14:39:30|32264.1|32244.1|32259.6|32239.6|32264.1|32244.1|32259.6|32239.6|12
1735310380000|2024-12-27 14:39:40|32256.6|32236.6|32251.6|32231.6|32256.6|32236.6|32251.6|32231.6|1
1735310390000|2024-12-27 14:39:50|32252.7|32232.7|32250.6|32230.6|32252.7|32232.7|32250.6|32230.6|4
1735310400000|2024-12-27 14:40:00|32251.6|32231.6|32254.1|32234.1|32254.1|32234.1|32250.6|32230.6|2
1735310410000|2024-12-27 14:40:10|32255.6|32235.6|32257.6|32237.6|32257.6|32237.6|32255.6|32235.6|1
1735310420000|2024-12-27 14:40:20|32262.6|32242.6|32262.6|32242.6|32262.6|32242.6|32262.6|32242.6|2
1735310430000|2024-12-27 14:40:30|||||||||2
1735310450000|2024-12-27 14:40:50|32264.1|32244.1|32267.6|32247.6|32267.6|32247.6|32264.1|32244.1|2
1735310460000|2024-12-27 14:41:00|32266.2|32246.2|32253.8|32233.8|32266.2|32246.2|32253.8|32233.8|7
1735310470000|2024-12-27 14:41:10|32247.6|32227.6|32239.1|32219.1|32247.6|32227.6|32239.1|32219.1|1
1735310480000|2024-12-27 14:41:20|32241.6|32221.6|32236.6|32216.6|32241.6|32221.6|32236.6|32216.6|6
1735310490000|2024-12-27 14:41:30|32245.1|32205.1|32217.6|32197.6|32245.1|32211.6|32217.6|32197.6|15
1735310520000|2024-12-27 14:42:00|32231.6|32191.6|32239.1|32199.1|32239.1|32199.1|32231.6|32191.6|2
1735310530000|2024-12-27 14:42:10|32230.6|32210.6|32232.6|32212.6|32232.6|32212.6|32230.6|32210.6|1
1735310540000|2024-12-27 14:42:20|32240.1|32200.1|32226.2|32206.2|32240.1|32208.7|32226.2|32200.1|4
1735310550000|2024-12-27 14:42:30|32223.7|32203.7|32223.1|32203.1|32224.1|32204.1|32221.6|32201.6|3
1735310560000|2024-12-27 14:42:40|32224.1|32204.1|32224.1|32204.1|32224.1|32204.1|32224.1|32204.1|1
1735310570000|2024-12-27 14:42:50|32226.6|32206.6|32224.1|32204.1|32226.6|32206.6|32221.6|32201.6|1
1735310580000|2024-12-27 14:43:00|32226.6|32206.6|32224.1|32204.1|32226.6|32206.6|32224.1|32204.1|0
1735310600000|2024-12-27 14:43:20|32221.6|32201.6|32230.1|32190.1|32230.1|32201.6|32221.6|32190.1|5
1735310610000|2024-12-27 14:43:30|32216.6|32196.6|32215.6|32195.6|32216.6|32196.6|32215.6|32195.6|0
1735310630000|2024-12-27 14:43:50|32223.1|32183.1|32210.6|32190.6|32223.1|32190.6|32210.6|32183.1|2
1735310640000|2024-12-27 14:44:00|32213.1|32193.1|32210.1|32190.1|32213.1|32193.1|32210.1|32190.1|1
1735310650000|2024-12-27 14:44:10|32208.1|32188.1|32208.1|32188.1|32208.1|32188.1|32208.1|32188.1|1
1735310660000|2024-12-27 14:44:20|32205.6|32185.6|32208.1|32188.1|32208.1|32188.1|32205.6|32185.6|6
1735310670000|2024-12-27 14:44:30|32209.5|32189.5|32208.1|32188.1|32210.6|32190.6|32208.1|32188.1|3
1735310680000|2024-12-27 14:44:40|||||||||1
1735310690000|2024-12-27 14:44:50|32204.1|32184.1|32204.1|32184.1|32204.1|32184.1|32204.1|32184.1|3
1735310700000|2024-12-27 14:45:00|32205.6|32185.6|32204.1|32184.1|32205.6|32185.6|32204.1|32184.1|3
1735310710000|2024-12-27 14:45:10|32205.1|32185.1|32204.1|32184.1|32205.1|32185.1|32204.1|32184.1|1
1735310720000|2024-12-27 14:45:20|32203.1|32183.1|32203.1|32183.1|32203.1|32183.1|32203.1|32183.1|3
1735310730000|2024-12-27 14:45:30|32202|32182|32202|32182|32202|32182|32202|32182|2
1735310740000|2024-12-27 14:45:40|32199.5|32179.5|32198.5|32178.5|32202|32182|32197|32177|0
1735310750000|2024-12-27 14:45:50|32199.5|32179.5|32199.5|32179.5|32199.5|32179.5|32199.5|32179.5|2
1735310760000|2024-12-27 14:46:00|32207.5|32187.5|32212|32192|32212|32192|32204.5|32184.5|3
1735310770000|2024-12-27 14:46:10|32217.5|32197.5|32224.5|32204.5|32225|32205|32217.5|32197.5|7
1735310780000|2024-12-27 14:46:20|32236|32196|32223.1|32203.1|32238.1|32203.1|32223.1|32196|2
1735310790000|2024-12-27 14:46:30|||||||||3
1735310800000|2024-12-27 14:46:40|32224.5|32204.5|32250.6|32230.6|32250.6|32230.6|32224.5|32204.5|9
1735310810000|2024-12-27 14:46:50|32258.5|32238.5|32264.5|32244.5|32264.5|32244.5|32258.5|32238.5|3
1735310820000|2024-12-27 14:47:00|32266|32246|32274.5|32254.5|32274.5|32254.5|32266|32246|29
1735310830000|2024-12-27 14:47:10|32280.4|32260.4|32287.5|32267.5|32287.5|32267.5|32280.4|32260.4|3
1735310840000|2024-12-27 14:47:20|32295|32247.5|32292.5|32272.5|32295|32272.5|32273.5|32235|26
1735310850000|2024-12-27 14:47:30|32294.5|32274.5|32291.6|32271.6|32297|32277|32291.6|32271.6|5
1735310860000|2024-12-27 14:47:40|32297|32257|32262.9|32242.9|32297|32266.4|32262.9|32242.9|20
1735310870000|2024-12-27 14:47:50|32270|32230|32252.5|32232.5|32270|32236.9|32252.5|32224.4|10
1735310890000|2024-12-27 14:48:10|32247.5|32227.5|32237|32217|32247.5|32227.5|32237|32217|5
1735310900000|2024-12-27 14:48:20|32224.5|32204.5|32225.1|32185.1|32225.1|32204.5|32216.6|32185.1|1
1735310910000|2024-12-27 14:48:30|32223.1|32183.1|32212|32192|32223.1|32192|32212|32182|4
1735310920000|2024-12-27 14:48:40|32217|32197|32227|32207|32227|32207|32217|32197|2
1735310930000|2024-12-27 14:48:50|32224.5|32204.5|32236|32176|32236|32204.5|32224.5|32176|6
1735310940000|2024-12-27 14:49:00|||||||||2
1735310950000|2024-12-27 14:49:10|32234.9|32174.9|32224.9|32184.9|32234.9|32184.9|32224.9|32174.9|4
1735310980000|2024-12-27 14:49:40|32213.5|32193.5|32208.5|32188.5|32216|32193.5|32207.4|32176|5
1735311000000|2024-12-27 14:50:00|32216.6|32196.6|32232.4|32192.4|32232.4|32196.6|32216.6|32192.4|0
1735311030000|2024-12-27 14:50:30|32233.5|32193.5|32233.5|32193.5|32233.5|32193.5|32233.5|32193.5|3
1735311040000|2024-12-27 14:50:40|32230.4|32190.4|32230.4|32190.4|32230.4|32190.4|32230.4|32190.4|0
1735311070000|2024-12-27 14:51:10|32227.3|32187.3|32214.1|32174.1|32227.3|32187.3|32207|32174.1|2
1735311080000|2024-12-27 14:51:20|32212|32172|32177|32157|32212|32172|32177|32151|7
1735311090000|2024-12-27 14:51:30|32183.5|32123.5|32163.5|32123.5|32183.5|32129.1|32163.5|32123.5|1
1735311100000|2024-12-27 14:51:40|32161|32121|32161|32121|32161|32121|32161|32121|0
1735311110000|2024-12-27 14:51:50|||||||||1
1735311120000|2024-12-27 14:52:00|32156|32116|32143.5|32123.5|32156|32123.5|32143.5|32116|2
1735311140000|2024-12-27 14:52:20|32141.4|32121.4|32130.5|32110.5|32141.4|32121.4|32130.5|32110.5|5
1735311150000|2024-12-27 14:52:30|||||||||1
1735311160000|2024-12-27 14:52:40|32139.7|32079.7|32139.7|32079.7|32139.7|32079.7|32139.7|32079.7|1
1735311170000|2024-12-27 14:52:50|32135.5|32075.5|32106.6|32086.6|32135.5|32086.6|32106.6|32075.5|6
1735311180000|2024-12-27 14:53:00|32107.6|32087.6|32101.6|32081.6|32113|32087.6|32095.5|32053|7
1735311190000|2024-12-27 14:53:10|32103.6|32083.6|32148.5|32128.5|32148.5|32128.5|32103.6|32083.6|10
1735311210000|2024-12-27 14:53:30|32147|32127|32143.5|32123.5|32147|32127|32143.5|32123.5|6
1735311220000|2024-12-27 14:53:40|32140.5|32120.5|32136|32096|32140.5|32120.5|32136|32096|1
1735311240000|2024-12-27 14:54:00|||||||||1
1735311250000|2024-12-27 14:54:10|32132|32092|32133.5|32093.5|32136|32096|32132|32092|2
1735311260000|2024-12-27 14:54:20|32132|32092|32132|32092|32132|32092|32132|32092|1
1735311280000|2024-12-27 14:54:40|32133|32093|32124.5|32104.5|32134.5|32104.5|32124.5|32093|0
1735311290000|2024-12-27 14:54:50|32123.5|32103.5|32123.5|32103.5|32123.5|32103.5|32123.5|32103.5|1
1735311300000|2024-12-27 14:55:00|32122.4|32102.4|32121|32101|32122.4|32102.4|32121|32101|0
1735311310000|2024-12-27 14:55:10|32138.5|32118.5|32157.9|32117.9|32159.3|32126.4|32138.5|32117.9|28
1735311320000|2024-12-27 14:55:20|||||||||1
1735311330000|2024-12-27 14:55:30|32146.4|32126.4|32146.4|32126.4|32146.4|32126.4|32146.4|32126.4|1
1735311340000|2024-12-27 14:55:40|32157.9|32117.9|32157.9|32117.9|32157.9|32117.9|32157.9|32117.9|0
1735311360000|2024-12-27 14:56:00|||||||||1
1735311370000|2024-12-27 14:56:10|32145.4|32125.4|32151.6|32131.6|32151.6|32131.6|32143.9|32123.9|8
1735311380000|2024-12-27 14:56:20|32153|32133|32153|32133|32153|32133|32153|32133|2
1735311390000|2024-12-27 14:56:30|32152|32132|32152|32132|32152|32132|32152|32132|49
1735311400000|2024-12-27 14:56:40|||||||||8
1735311420000|2024-12-27 14:57:00|32154.1|32134.1|32178.5|32158.5|32186|32158.5|32154.1|32129.9|3
1735311430000|2024-12-27 14:57:10|32184.5|32164.5|32201|32161|32201|32164.5|32184.5|32158.9|0
1735311450000|2024-12-27 14:57:30|32199.9|32159.9|32199.9|32159.9|32199.9|32159.9|32199.9|32159.9|1
1735311460000|2024-12-27 14:57:40|32183.5|32163.5|32183.5|32163.5|32183.5|32163.5|32183.5|32163.5|8
1735311470000|2024-12-27 14:57:50|32182|32162|32182|32162|32182|32162|32182|32162|0
1735311480000|2024-12-27 14:58:00|32173.4|32153.4|32173.4|32153.4|32173.4|32153.4|32173.4|32153.4|1
1735311490000|2024-12-27 14:58:10|32182|32142|32182|32142|32182|32142|32182|32142|0
1735311500000|2024-12-27 14:58:20|32180.5|32140.5|32177|32137|32180.5|32140.5|32177|32137|0
1735311510000|2024-12-27 14:58:30|32160.9|32140.9|32160.9|32140.9|32160.9|32140.9|32160.9|32140.9|1
1735311520000|2024-12-27 14:58:40|32159.9|32139.9|32159.9|32139.9|32159.9|32139.9|32159.9|32139.9|0
1735311540000|2024-12-27 14:59:00|||||||||1
1735311560000|2024-12-27 14:59:20|32162|32142|32162|32142|32162|32142|32162|32142|12
1735311590000|2024-12-27 14:59:50|32160.9|32140.9|32160.9|32140.9|32160.9|32140.9|32160.9|32140.9|0
1735311600000|2024-12-27 15:00:00|||||||||1
1735311610000|2024-12-27 15:00:10|||||||||1
1735311620000|2024-12-27 15:00:20|32159.5|32139.5|32148.4|32128.4|32159.5|32139.5|32148.4|32128.4|4
1735311630000|2024-12-27 15:00:30|32150.9|32110.9|32144.9|32124.9|32150.9|32124.9|32135.9|32110.9|7
1735311640000|2024-12-27 15:00:40|32146.4|32126.4|32149.9|32129.9|32149.9|32129.9|32146.4|32126.4|1
1735311650000|2024-12-27 15:00:50|32144|32124|32144|32124|32144|32124|32144|32124|4
1735311660000|2024-12-27 15:01:00|32134.9|32114.9|32142.8|32122.8|32142.8|32122.8|32134.9|32114.9|3
1735311670000|2024-12-27 15:01:10|32145.3|32125.3|32146.4|32126.4|32156.8|32126.4|32145.3|32116.8|2
1735311690000|2024-12-27 15:01:30|32143.4|32123.4|32143.4|32123.4|32143.4|32123.4|32143.4|32123.4|1
1735311700000|2024-12-27 15:01:40|32141.4|32121.4|32136.4|32116.4|32141.4|32121.4|32136.4|32116.4|1
1735311710000|2024-12-27 15:01:50|||||||||5
1735311720000|2024-12-27 15:02:00|32137.4|32117.4|32175.3|32155.3|32175.3|32155.3|32137.4|32117.4|10
1735311740000|2024-12-27 15:02:20|32179.9|32159.9|32184.5|32164.5|32184.5|32164.5|32179.9|32159.9|0
1735311750000|2024-12-27 15:02:30|32185.5|32165.5|32191.4|32171.4|32191.4|32171.4|32185.5|32165.5|1
1735311760000|2024-12-27 15:02:40|32187.4|32167.4|32179.5|32159.5|32187.4|32167.4|32179.5|32159.5|3
1735311780000|2024-12-27 15:03:00|||||||||1
1735311790000|2024-12-27 15:03:10|32188|32148|32184.9|32144.9|32188|32148|32184.9|32144.9|1
1735311800000|2024-12-27 15:03:20|32181.8|32141.8|32185.9|32125.9|32185.9|32141.8|32181.8|32125.9|1
1735311810000|2024-12-27 15:03:30|32180.8|32120.8|32180.8|32120.8|32180.8|32120.8|32180.8|32120.8|0
1735311820000|2024-12-27 15:03:40|32177.2|32117.2|32162.8|32122.8|32177.2|32122.8|32162.8|32117.2|0
1735311830000|2024-12-27 15:03:50|32159.9|32119.9|32159.9|32119.9|32159.9|32119.9|32159.9|32119.9|0
1735311840000|2024-12-27 15:04:00|||||||||1
1735311880000|2024-12-27 15:04:40|32147.4|32127.4|32147.4|32127.4|32147.4|32127.4|32147.4|32127.4|0
1735311890000|2024-12-27 15:04:50|32148.9|32128.9|32150.3|32130.3|32150.3|32130.3|32148.9|32128.9|1
1735311900000|2024-12-27 15:05:00|32151.4|32131.4|32172.8|32152.8|32177.8|32152.8|32151.4|32131.4|5
1735311910000|2024-12-27 15:05:10|32173.9|32153.9|32173.9|32153.9|32173.9|32153.9|32173.9|32153.9|0
1735311920000|2024-12-27 15:05:20|32177|32157|32183.9|32163.9|32185.3|32165.3|32177|32157|6
1735311930000|2024-12-27 15:05:30|32185.3|32165.3|32189.3|32169.3|32189.3|32169.3|32185.3|32165.3|7
1735311940000|2024-12-27 15:05:40|32191.8|32171.8|32215.8|32195.8|32220.8|32195.8|32191.8|32171.8|3
1735311950000|2024-12-27 15:05:50|||||||||1
1735311960000|2024-12-27 15:06:00|32218.3|32198.3|32217.8|32197.8|32218.3|32198.3|32217.8|32197.8|1
1735311970000|2024-12-27 15:06:10|32220.9|32160.9|32222.8|32182.8|32224.3|32185.8|32200.3|32158.9|26
1735311980000|2024-12-27 15:06:20|32219.3|32199.3|32224.3|32204.3|32224.3|32204.3|32219.3|32199.3|6
1735312000000|2024-12-27 15:06:40|32235.7|32195.7|32235.7|32195.7|32235.7|32195.7|32235.7|32195.7|0
1735312010000|2024-12-27 15:06:50|32233.2|32213.2|32233.2|32213.2|32233.2|32213.2|32233.2|32213.2|0
1735312020000|2024-12-27 15:07:00|32234.3|32214.3|32245.3|32225.3|32245.3|32225.3|32234.3|32214.3|2
1735312030000|2024-12-27 15:07:10|32266.8|32226.8|32266.8|32226.8|32266.8|32226.8|32266.8|32226.8|4
1735312040000|2024-12-27 15:07:20|32265.7|32245.7|32296.8|32276.8|32296.8|32276.8|32265.7|32245.7|19
1735312050000|2024-12-27 15:07:30|32295.3|32275.3|32295.3|32275.3|32295.3|32275.3|32295.3|32275.3|4
1735312060000|2024-12-27 15:07:40|32293.2|32273.2|32287.8|32267.8|32293.2|32273.2|32283.8|32263.8|17
1735312070000|2024-12-27 15:07:50|32290.3|32250.3|32293.8|32253.8|32293.8|32253.8|32290.3|32250.3|3
1735312080000|2024-12-27 15:08:00|||||||||3
1735312120000|2024-12-27 15:08:40|32280.3|32260.3|32280.3|32260.3|32280.3|32260.3|32280.3|32260.3|3
1735312140000|2024-12-27 15:09:00|32279.3|32259.3|32272.4|32252.4|32279.3|32259.3|32272.4|32252.4|0
1735312160000|2024-12-27 15:09:20|32271.3|32251.3|32284.3|32264.3|32284.3|32264.3|32271.3|32251.3|9
1735312170000|2024-12-27 15:09:30|32296.1|32276.1|32340.3|32300.3|32345.9|32323.8|32296.1|32276.1|18
1735312180000|2024-12-27 15:09:40|32338.8|32298.8|32338.8|32298.8|32338.8|32312.8|32330.3|32298.8|5
1735312190000|2024-12-27 15:09:50|32327.4|32307.4|32327.4|32307.4|32327.4|32307.4|32327.4|32307.4|0
1735312200000|2024-12-27 15:10:00|32326.3|32306.3|32333.8|32313.8|32333.8|32313.8|32326.3|32306.3|2
1735312210000|2024-12-27 15:10:10|32341.8|32321.8|32341.8|32321.8|32341.8|32321.8|32341.8|32321.8|1
1735312220000|2024-12-27 15:10:20|32340.3|32320.3|32344.9|32304.9|32344.9|32320.3|32337.8|32304.9|0
1735312230000|2024-12-27 15:10:30|32343.4|32303.4|32325.9|32305.9|32344.9|32305.9|32325.9|32303.4|0
1735312240000|2024-12-27 15:10:40|32323.8|32303.8|32333.2|32313.2|32333.2|32313.2|32322.4|32302.4|103
1735312250000|2024-12-27 15:10:50|32343.8|32303.8|32330.3|32310.3|32343.8|32311.3|32330.3|32303.8|4
1735312270000|2024-12-27 15:11:10|32332.8|32312.8|32330.3|32310.3|32332.8|32312.8|32330.3|32310.3|2
1735312280000|2024-12-27 15:11:20|32332.8|32312.8|32347.8|32307.8|32347.8|32312.8|32332.8|32307.8|3
1735312290000|2024-12-27 15:11:30|32326.3|32306.3|32317.8|32277.8|32326.3|32306.3|32311.3|32277.8|12
1735312300000|2024-12-27 15:11:40|32310.3|32290.3|32310.3|32290.3|32310.3|32290.3|32310.3|32290.3|2
1735312310000|2024-12-27 15:11:50|32311.8|32291.8|32311.8|32291.8|32311.8|32291.8|32311.8|32291.8|0
1735312320000|2024-12-27 15:12:00|32310.3|32290.3|32300.3|32280.3|32317.8|32290.3|32300.3|32273.8|17
1735312330000|2024-12-27 15:12:10|32296.3|32276.3|32296.3|32276.3|32296.3|32276.3|32296.3|32276.3|0
1735312340000|2024-12-27 15:12:20|32293.4|32273.4|32293.4|32273.4|32293.4|32273.4|32293.4|32273.4|1
1735312380000|2024-12-27 15:13:00|32292.4|32272.4|32290.9|32270.9|32292.4|32272.4|32290.9|32270.9|1
1735312390000|2024-12-27 15:13:10|32288.4|32268.4|32288.4|32268.4|32288.4|32268.4|32288.4|32268.4|1
1735312400000|2024-12-27 15:13:20|||||||||1
1735312420000|2024-12-27 15:13:40|32291.5|32251.5|32276.5|32256.5|32291.5|32256.5|32276.5|32251.5|2
1735312440000|2024-12-27 15:14:00|||||||||1
1735312450000|2024-12-27 15:14:10|32269.4|32249.4|32263.4|32243.4|32269.4|32249.4|32263.4|32243.4|6
1735312460000|2024-12-27 15:14:20|32258.4|32238.4|32254.4|32234.4|32258.4|32238.4|32254.4|32234.4|1
1735312490000|2024-12-27 15:14:50|32263|32223|32254.4|32234.4|32263|32234.4|32254.4|32223|1
1735312510000|2024-12-27 15:15:10|32253.4|32233.4|32253.4|32233.4|32253.4|32233.4|32253.4|32233.4|1
1735312520000|2024-12-27 15:15:20|32251.3|32231.3|32232.4|32212.4|32251.3|32231.3|32232.4|32212.4|4
1735312540000|2024-12-27 15:15:40|32232.3|32212.3|32228|32208|32232.3|32212.3|32228|32208|1
1735312550000|2024-12-27 15:15:50|32233.4|32213.4|32234.8|32214.8|32234.8|32214.8|32233.4|32213.4|2
1735312560000|2024-12-27 15:16:00|32235.9|32215.9|32234.4|32214.4|32235.9|32215.9|32234.4|32214.4|2
1735312570000|2024-12-27 15:16:10|32243|32203|32240.5|32200.5|32243|32203|32240.5|32200.5|0
1735312580000|2024-12-27 15:16:20|32241.9|32201.9|32241.9|32201.9|32241.9|32201.9|32241.9|32201.9|0
1735312590000|2024-12-27 15:16:30|32240.9|32200.9|32238.4|32218.4|32246.9|32219.8|32236.9|32200.9|8
1735312600000|2024-12-27 15:16:40|32245.9|32205.9|32245.9|32205.9|32245.9|32205.9|32245.9|32205.9|3
1735312620000|2024-12-27 15:17:00|32232.3|32212.3|32220.4|32180.4|32232.3|32212.3|32220.4|32180.4|3
1735312630000|2024-12-27 15:17:10|32221.9|32181.9|32219|32159|32221.9|32184.4|32204.4|32159|2
1735312640000|2024-12-27 15:17:20|32217.5|32157.5|32161.9|32141.9|32217.5|32163.4|32160.9|32140.9|1
1735312650000|2024-12-27 15:17:30|32160.9|32140.9|32173.4|32153.4|32173.4|32153.4|32155.9|32135.9|2
1735312660000|2024-12-27 15:17:40|32184.8|32144.8|32185.9|32145.9|32185.9|32145.9|32184.8|32144.8|1
1735312670000|2024-12-27 15:17:50|32174.4|32154.4|32170.9|32150.9|32174.4|32154.4|32170.9|32150.9|1
1735312680000|2024-12-27 15:18:00|32167.9|32147.9|32167.9|32147.9|32167.9|32147.9|32167.9|32147.9|5
1735312690000|2024-12-27 15:18:10|32164.4|32144.4|32153.5|32133.5|32165|32144.4|32153.5|32125|3
1735312700000|2024-12-27 15:18:20|32152.5|32132.5|32152.5|32132.5|32152.5|32132.5|32152.5|32132.5|0
1735312710000|2024-12-27 15:18:30|32165|32125|32165|32125|32165|32125|32165|32125|1
1735312730000|2024-12-27 15:18:50|32159|32139|32164|32144|32164|32144|32159|32139|0
1735312740000|2024-12-27 15:19:00|32171.9|32151.9|32179.4|32139.4|32179.4|32157.9|32171.9|32139.4|6
1735312750000|2024-12-27 15:19:10|32165.4|32145.4|32166.5|32146.5|32177.9|32146.5|32165.4|32132.9|4
1735312760000|2024-12-27 15:19:20|32169.4|32149.4|32199.8|32159.8|32204.4|32171.3|32169.4|32141.3|7
1735312770000|2024-12-27 15:19:30|32198.8|32158.8|32200.9|32160.9|32200.9|32160.9|32198.8|32158.8|0
1735312780000|2024-12-27 15:19:40|32201.9|32161.9|32201.9|32161.9|32201.9|32161.9|32201.9|32161.9|2
1735312800000|2024-12-27 15:20:00|32190.4|32170.4|32201.9|32161.9|32201.9|32170.4|32190.4|32161.9|1
1735312810000|2024-12-27 15:20:10|32194.4|32174.4|32194.4|32174.4|32194.4|32174.4|32194.4|32174.4|0
1735312840000|2024-12-27 15:20:40|32191.9|32171.9|32190.4|32170.4|32191.9|32171.9|32190.4|32170.4|1
1735312850000|2024-12-27 15:20:50|32183.4|32143.4|32177.9|32137.9|32183.4|32143.4|32177.9|32137.9|4
1735312880000|2024-12-27 15:21:20|32174|32134|32174|32134|32174|32134|32174|32134|8
1735312890000|2024-12-27 15:21:30|||||||||1
1735312920000|2024-12-27 15:22:00|32171.9|32131.9|32171.9|32131.9|32171.9|32131.9|32171.9|32131.9|1
1735312960000|2024-12-27 15:22:40|32170.9|32130.9|32152.5|32132.5|32171.9|32140.4|32152.5|32129|4
1735312970000|2024-12-27 15:22:50|32160|32120|32148.5|32128.5|32160|32128.5|32148.5|32120|0
1735312980000|2024-12-27 15:23:00|32150|32130|32148.5|32128.5|32150|32130|32148.5|32128.5|1
1735312990000|2024-12-27 15:23:10|32147.5|32127.5|32139|32099|32147.5|32127.5|32131.5|32099|2
1735313010000|2024-12-27 15:23:30|||||||||5
1735313020000|2024-12-27 15:23:40|32127.5|32107.5|32101.5|32081.5|32127.5|32107.5|32101.5|32081.5|1
1735313030000|2024-12-27 15:23:50|32110|32070|32101.5|32081.5|32110|32081.5|32101.5|32070|7
1735313040000|2024-12-27 15:24:00|32105|32085|32106.5|32086.5|32106.5|32086.5|32105|32085|0
1735313050000|2024-12-27 15:24:10|32107.9|32087.9|32109|32089|32109|32089|32107.9|32087.9|0
1735313060000|2024-12-27 15:24:20|32107.5|32087.5|32106.5|32086.5|32107.5|32087.5|32106.5|32086.5|0
1735313070000|2024-12-27 15:24:30|32109|32089|32106.5|32086.5|32109|32089|32106.5|32086.5|0
1735313090000|2024-12-27 15:24:50|||||||||1
1735313100000|2024-12-27 15:25:00|32110|32090|32110|32090|32110|32090|32110|32090|1
1735313110000|2024-12-27 15:25:10|32114.4|32094.4|32137.9|32097.9|32137.9|32097.9|32114.4|32090.8|11
1735313120000|2024-12-27 15:25:20|32140.4|32100.4|32139|32099|32140.4|32100.4|32139|32099|7
1735313130000|2024-12-27 15:25:30|32140.4|32100.4|32140.4|32100.4|32140.4|32100.4|32140.4|32100.4|0
1735313140000|2024-12-27 15:25:40|32138.9|32098.9|32138.9|32098.9|32138.9|32098.9|32138.9|32098.9|0
1735313150000|2024-12-27 15:25:50|32140.4|32100.4|32137.9|32097.9|32140.4|32100.4|32136.4|32096.4|6
1735313170000|2024-12-27 15:26:10|32135.8|32095.8|32135.8|32095.8|32135.8|32095.8|32135.8|32095.8|0
1735313210000|2024-12-27 15:26:50|32134.4|32094.4|32134.4|32094.4|32134.4|32094.4|32134.4|32094.4|0
1735313220000|2024-12-27 15:27:00|32115.4|32095.4|32111.9|32091.9|32115.4|32095.4|32111.9|32091.9|0
1735313230000|2024-12-27 15:27:10|32110.4|32090.4|32110.4|32090.4|32118.9|32090.4|32110.4|32078.9|1
1735313280000|2024-12-27 15:28:00|32109.4|32089.4|32135.4|32115.4|32135.4|32115.4|32109.4|32089.4|7
1735313340000|2024-12-27 15:29:00|32136.9|32116.9|32147.5|32107.5|32147.5|32121.9|32136.9|32107.5|5
1735313350000|2024-12-27 15:29:10|32143.3|32103.3|32136.9|32096.9|32143.3|32103.3|32136.9|32096.9|0
1735313360000|2024-12-27 15:29:20|32133.3|32093.3|32133.3|32093.3|32133.3|32093.3|32133.3|32093.3|0
1735313400000|2024-12-27 15:30:00|32141.9|32081.9|32114.8|32074.8|32141.9|32085.8|32114.8|32074.8|7
1735313410000|2024-12-27 15:30:10|32109.6|32069.6|32083.5|32063.5|32109.6|32069.6|32083.5|32063.5|2
1735313420000|2024-12-27 15:30:20|32076.4|32056.4|32064.4|32024.4|32076.4|32056.4|32063.3|32024.4|6
1735313430000|2024-12-27 15:30:30|||||||||3
1735313440000|2024-12-27 15:30:40|32060.4|32020.4|32046.4|32026.4|32060.4|32026.4|32046.4|32018.9|0
1735313450000|2024-12-27 15:30:50|32045|32025|32045.4|32005.4|32045.4|32025|32039.8|32005.4|7
1735313460000|2024-12-27 15:31:00|32031|32011|32027.9|32007.9|32031|32011|32027.9|32007.9|1
1735313480000|2024-12-27 15:31:20|32028.9|32008.9|32028.9|32008.9|32028.9|32008.9|32028.9|32008.9|4
1735313490000|2024-12-27 15:31:30|32064.8|32024.8|32064.8|32024.8|32064.8|32024.8|32064.8|32024.8|5
1735313500000|2024-12-27 15:31:40|32067.3|32027.3|32052.3|32032.3|32067.3|32032.3|32052.3|32027.3|2
1735313510000|2024-12-27 15:31:50|32052.9|32032.9|32052.9|32032.9|32052.9|32032.9|32052.9|32032.9|0
1735313520000|2024-12-27 15:32:00|32048.9|32028.9|32047.5|32027.5|32048.9|32028.9|32047.5|32027.5|3
1735313530000|2024-12-27 15:32:10|32047.9|32027.9|32046.4|32026.4|32048.9|32028.9|32046.4|32026.4|0
1735313540000|2024-12-27 15:32:20|32048.9|32028.9|32040|32020|32048.9|32028.9|32040|32020|5
1735313550000|2024-12-27 15:32:30|32041.4|32021.4|32043.9|32003.9|32051|32021.4|32040|32003.9|9
1735313560000|2024-12-27 15:32:40|||||||||2
1735313580000|2024-12-27 15:33:00|32045|32005|32045|32005|32045|32013.5|32033.5|32002.5|1
1735313600000|2024-12-27 15:33:20|32037.5|32017.5|32035|32015|32037.5|32017.5|32035|32015|1
1735313620000|2024-12-27 15:33:40|32040|32020|32037.5|32017.5|32040|32020|32037.5|32017.5|5
1735313640000|2024-12-27 15:34:00|32038.5|32018.5|32060|32020|32060|32028.5|32038.5|32018.5|11
1735313650000|2024-12-27 15:34:10|||||||||1
1735313680000|2024-12-27 15:34:40|32048.5|32028.5|32048.5|32028.5|32048.5|32028.5|32048.5|32028.5|3
1735313690000|2024-12-27 15:34:50|32046|32026|32046|32026|32046|32026|32044.5|32024.5|1
1735313700000|2024-12-27 15:35:00|32044.5|32024.5|32053.9|32013.9|32053.9|32024.5|32038.5|32013.9|6
1735313710000|2024-12-27 15:35:10|32054.9|32014.9|32054.9|32014.9|32056.4|32016.4|32054.9|32014.9|1
1735313740000|2024-12-27 15:35:40|32056|32016|32044.5|32024.5|32056|32024.5|32044.5|32016|12
1735313750000|2024-12-27 15:35:50|32040.5|32020.5|32037.4|32017.4|32040.5|32020.5|32036.4|32016.4|7
1735313760000|2024-12-27 15:36:00|32038.9|32018.9|32042.4|32022.4|32042.4|32022.4|32038.9|32018.9|0
1735313770000|2024-12-27 15:36:10|32041|32021|32039.9|32019.9|32041|32021|32039.9|32019.9|3
1735313790000|2024-12-27 15:36:30|32041|32021|32041|32021|32041|32021|32041|32021|0
1735313800000|2024-12-27 15:36:40|32043.5|32023.5|32059.9|32019.9|32059.9|32027.4|32043.5|32019.9|2
1735313810000|2024-12-27 15:36:50|32048.5|32028.5|32043.5|32023.5|32048.5|32028.5|32043.5|32023.5|2
1735313820000|2024-12-27 15:37:00|||||||||1
1735313830000|2024-12-27 15:37:10|32046.4|32026.4|32051.4|32031.4|32057.9|32031.4|32046.4|32017.9|0
1735313840000|2024-12-27 15:37:20|32048.9|32028.9|32056|32016|32056|32028.9|32048.9|32016|3
1735313860000|2024-12-27 15:37:40|32054.5|32014.5|32051.4|32011.4|32054.5|32014.5|32051.4|32011.4|0
1735313870000|2024-12-27 15:37:50|32052.9|32012.9|32052.9|32012.9|32052.9|32012.9|32052.9|32012.9|1
1735313880000|2024-12-27 15:38:00|32055.4|32015.4|32053.9|32033.9|32058.5|32033.9|32053.9|32015.4|7
1735313890000|2024-12-27 15:38:10|32055.4|32035.4|32087.7|32027.7|32087.7|32035.4|32055.4|32027.7|22
1735313910000|2024-12-27 15:38:30|32093.9|32033.9|32093.9|32033.9|32093.9|32033.9|32093.9|32033.9|1
1735313920000|2024-12-27 15:38:40|32086.4|32066.4|32086.4|32066.4|32086.4|32066.4|32086.4|32066.4|1
1735313930000|2024-12-27 15:38:50|32076.6|32056.6|32072.4|32052.4|32076.6|32056.6|32072.4|32052.4|3
1735313940000|2024-12-27 15:39:00|32071|32051|32080.4|32060.4|32084.9|32060.4|32071|32044.9|4
1735313960000|2024-12-27 15:39:20|32091.8|32051.8|32091.8|32051.8|32091.8|32051.8|32091.8|32051.8|0
1735313970000|2024-12-27 15:39:30|32093.3|32053.3|32095.4|32075.4|32095.4|32075.4|32089.8|32053.3|1
1735313980000|2024-12-27 15:39:40|32098.3|32078.3|32100.4|32080.4|32100.4|32080.4|32098.3|32078.3|1
1735314000000|2024-12-27 15:40:00|||||||||1
1735314020000|2024-12-27 15:40:20|32099.3|32079.3|32101.4|32081.4|32101.4|32081.4|32097.9|32077.9|3
1735314030000|2024-12-27 15:40:30|32102.4|32082.4|32106.4|32086.4|32106.4|32086.4|32102.4|32082.4|2
1735314080000|2024-12-27 15:41:20|||||||||1
1735314090000|2024-12-27 15:41:30|32103.5|32083.5|32082.4|32062.4|32103.5|32083.5|32082.4|32062.4|11
1735314110000|2024-12-27 15:41:50|32078.9|32058.9|32076.4|32056.4|32078.9|32058.9|32073.5|32053.5|9
1735314160000|2024-12-27 15:42:40|32079.9|32059.9|32079.9|32059.9|32079.9|32059.9|32079.9|32059.9|1
1735314180000|2024-12-27 15:43:00|32086.4|32066.4|32087.4|32067.4|32088.9|32068.9|32086.4|32066.4|1
1735314190000|2024-12-27 15:43:10|32085.4|32065.4|32091.4|32051.4|32091.4|32065.4|32085.4|32051.4|2
1735314200000|2024-12-27 15:43:20|32088.9|32048.9|32088.9|32048.9|32088.9|32048.9|32088.9|32048.9|3
1735314220000|2024-12-27 15:43:40|32082.8|32042.8|32082.8|32042.8|32082.8|32042.8|32082.8|32042.8|3
1735314240000|2024-12-27 15:44:00|32065.3|32045.3|32055.5|32035.5|32065.3|32045.3|32055.5|32035.5|1
1735314250000|2024-12-27 15:44:10|32054.5|32034.5|32054.5|32034.5|32054.5|32034.5|32054.5|32034.5|0
1735314290000|2024-12-27 15:44:50|||||||||1
1735314300000|2024-12-27 15:45:00|32067.4|32027.4|32061.4|32041.4|32069.9|32041.4|32061.4|32027.4|3
1735314310000|2024-12-27 15:45:10|32066.4|32046.4|32066.4|32046.4|32066.4|32046.4|32066.4|32046.4|2
1735314320000|2024-12-27 15:45:20|32068.4|32048.4|32094.9|32054.9|32094.9|32059.9|32068.4|32048.4|2
1735314330000|2024-12-27 15:45:30|32093.4|32073.4|32089.5|32069.5|32094.9|32074.9|32089.5|32069.5|2
1735314350000|2024-12-27 15:45:50|32088.4|32068.4|32088.4|32068.4|32088.4|32068.4|32088.4|32068.4|1
1735314360000|2024-12-27 15:46:00|32089.9|32069.9|32091.4|32071.4|32091.4|32071.4|32089.9|32069.9|9
1735314380000|2024-12-27 15:46:20|32102.8|32062.8|32102.8|32062.8|32102.8|32062.8|32102.8|32062.8|0
1735314390000|2024-12-27 15:46:30|32103.9|32063.9|32087|32047|32103.9|32063.9|32077.4|32045.9|4
1735314400000|2024-12-27 15:46:40|32097|32057|32105.9|32065.9|32105.9|32065.9|32097|32057|1
1735314410000|2024-12-27 15:46:50|32107.4|32067.4|32102.4|32082.4|32107.4|32082.4|32100.3|32065.9|0
1735314420000|2024-12-27 15:47:00|||||||||1
1735314440000|2024-12-27 15:47:20|32101.4|32081.4|32101.4|32081.4|32101.4|32081.4|32101.4|32081.4|7
1735314450000|2024-12-27 15:47:30|32104.9|32084.9|32160.3|32140.3|32160.3|32140.3|32104.9|32084.9|15
1735314460000|2024-12-27 15:47:40|32174.5|32114.5|32139.9|32099.9|32174.5|32114.5|32139.9|32099.9|5
1735314480000|2024-12-27 15:48:00|32131.4|32111.4|32151.8|32111.8|32151.8|32120.3|32131.4|32107.8|2
1735314500000|2024-12-27 15:48:20|32153.9|32113.9|32173.9|32133.9|32173.9|32137.4|32153.9|32113.9|5
1735314550000|2024-12-27 15:49:10|32162.4|32142.4|32162.4|32142.4|32162.4|32142.4|32162.4|32142.4|1
1735314560000|2024-12-27 15:49:20|||||||||2
1735314570000|2024-12-27 15:49:30|||||||||1
1735314600000|2024-12-27 15:50:00|||||||||1
1735314620000|2024-12-27 15:50:20|32160.9|32140.9|32159.9|32139.9|32160.9|32140.9|32159.9|32139.9|0
1735314630000|2024-12-27 15:50:30|32158.9|32138.9|32149.9|32109.9|32169.9|32138.9|32149.9|32109.9|4
1735314660000|2024-12-27 15:51:00|32137.4|32117.4|32137.4|32117.4|32137.4|32117.4|32137.4|32117.4|3
1735314680000|2024-12-27 15:51:20|32139.9|32119.9|32139.9|32119.9|32139.9|32119.9|32139.9|32119.9|2
1735314700000|2024-12-27 15:51:40|||||||||1
1735314710000|2024-12-27 15:51:50|32147.4|32127.4|32147.4|32127.4|32147.4|32127.4|32147.4|32127.4|1
1735314720000|2024-12-27 15:52:00|||||||||1
1735314730000|2024-12-27 15:52:10|32148.9|32128.9|32151.4|32131.4|32151.4|32131.4|32148.9|32128.9|1
1735314740000|2024-12-27 15:52:20|32148.9|32128.9|32148.9|32128.9|32148.9|32128.9|32148.9|32128.9|2
1735314770000|2024-12-27 15:52:50|32129.9|32109.9|32077.4|32057.4|32129.9|32109.9|32069.9|32047.8|19
1735314780000|2024-12-27 15:53:00|32074.5|32054.5|32069.9|32049.9|32074.5|32054.5|32068.4|32048.4|7
1735314790000|2024-12-27 15:53:10|32070.9|32050.9|32069.9|32049.9|32070.9|32050.9|32069.9|32049.9|8
1735314820000|2024-12-27 15:53:40|32068.4|32048.4|32060.9|32040.9|32068.4|32048.4|32060.9|32040.9|4
1735314830000|2024-12-27 15:53:50|32058.4|32038.4|32056.3|32036.3|32058.4|32038.4|32056.3|32036.3|3
1735314840000|2024-12-27 15:54:00|32054.9|32034.9|32050.5|32030.5|32054.9|32034.9|32050.5|32030.5|1
1735314850000|2024-12-27 15:54:10|32048.4|32028.4|32043.4|32023.4|32048.4|32028.4|32043.4|32023.4|6
1735314860000|2024-12-27 15:54:20|32044.4|32024.4|32045.9|32025.9|32045.9|32025.9|32043.4|32023.4|1
1735314870000|2024-12-27 15:54:30|32044.9|32024.9|32044.9|32024.9|32044.9|32024.9|32044.9|32024.9|2
1735314880000|2024-12-27 15:54:40|32042.8|32022.8|32037.4|32017.4|32042.8|32022.8|32037.4|32017.4|5
1735314890000|2024-12-27 15:54:50|32039.9|32019.9|32040.9|32020.9|32043.4|32023.4|32039.9|32019.9|21
1735314900000|2024-12-27 15:55:00|32039.4|32019.4|32040.9|32020.9|32040.9|32020.9|32039.4|32019.4|3
1735314910000|2024-12-27 15:55:10|32052.4|32032.4|32052.4|32032.4|32052.4|32032.4|32052.4|32032.4|1
1735314920000|2024-12-27 15:55:20|32062.4|32042.4|32062.4|32042.4|32062.4|32042.4|32062.4|32042.4|0
1735314930000|2024-12-27 15:55:30|32067.4|32047.4|32069.9|32049.9|32071.3|32051.3|32067.4|32047.4|2
1735314940000|2024-12-27 15:55:40|||||||||2
1735314950000|2024-12-27 15:55:50|||||||||4
1735314960000|2024-12-27 15:56:00|||||||||2
1735314970000|2024-12-27 15:56:10|32074.9|32054.9|32074.9|32054.9|32074.9|32054.9|32074.9|32054.9|1
1735314980000|2024-12-27 15:56:20|32077.4|32057.4|32074.4|32054.4|32077.4|32057.4|32074.4|32054.4|6
1735314990000|2024-12-27 15:56:30|32073.4|32053.4|32073.4|32053.4|32084.9|32056.3|32073.4|32044.9|1
1735315000000|2024-12-27 15:56:40|32072.4|32052.4|32076.3|32056.3|32076.3|32056.3|32072.4|32052.4|0
1735315020000|2024-12-27 15:57:00|32084.9|32044.9|32077.4|32057.4|32084.9|32057.4|32076.3|32044.9|1
1735315040000|2024-12-27 15:57:20|32072.4|32052.4|32077.4|32057.4|32077.4|32057.4|32072.4|32052.4|1
1735315050000|2024-12-27 15:57:30|32085.9|32045.9|32073.4|32053.4|32085.9|32053.4|32071.9|32045.9|3
1735315060000|2024-12-27 15:57:40|32072.4|32052.4|32069.4|32049.4|32080.9|32052.4|32069.4|32040.9|0
1735315070000|2024-12-27 15:57:50|32071.3|32051.3|32072.4|32052.4|32072.4|32052.4|32071.3|32051.3|0
1735315080000|2024-12-27 15:58:00|32070.9|32050.9|32070.9|32050.9|32070.9|32050.9|32070.9|32050.9|8
1735315090000|2024-12-27 15:58:10|32069.9|32049.9|32064.9|32044.9|32069.9|32049.9|32064.9|32044.9|16
1735315110000|2024-12-27 15:58:30|||||||||2
1735315120000|2024-12-27 15:58:40|||||||||3
1735315130000|2024-12-27 15:58:50|32049.9|32029.9|32044.7|32024.7|32051.3|32031.3|32044.7|32024.7|15
1735315140000|2024-12-27 15:59:00|32040.3|32020.3|32036.9|32016.9|32040.3|32020.3|32036.9|32016.9|6
1735315150000|2024-12-27 15:59:10|32035.9|32015.9|32041.3|32021.3|32041.3|32021.3|32035.9|32015.9|1
1735315160000|2024-12-27 15:59:20|||||||||3
1735315180000|2024-12-27 15:59:40|32045.3|32025.3|32064.9|32044.9|32071.8|32044.9|32045.3|32011.8|5
1735315190000|2024-12-27 15:59:50|32067.4|32047.4|32068.4|32048.4|32069.9|32049.9|32067.4|32047.4|9
1735315200000|2024-12-27 16:00:00|32078.4|32058.4|32080.9|32060.9|32080.9|32060.9|32074.4|32054.4|7
1735315210000|2024-12-27 16:00:10|32085.3|32065.3|32109.9|32089.9|32109.9|32089.9|32085.3|32065.3|6
1735315220000|2024-12-27 16:00:20|32110.9|32090.9|32113.4|32093.4|32113.8|32093.8|32110.9|32090.9|3
1735315230000|2024-12-27 16:00:30|32118|32098|32132.4|32092.4|32132.4|32098|32118|32092.4|2
1735315250000|2024-12-27 16:00:50|32128.8|32108.8|32131.3|32111.3|32131.3|32111.3|32128.8|32108.8|0
1735315260000|2024-12-27 16:01:00|32133.4|32113.4|32134.4|32114.4|32144.9|32114.4|32133.4|32104.9|0
1735315270000|2024-12-27 16:01:10|32133.4|32113.4|32133.4|32113.4|32133.4|32113.4|32133.4|32113.4|0
1735315300000|2024-12-27 16:01:40|32135.9|32115.9|32135.9|32115.9|32135.9|32115.9|32135.9|32115.9|1
1735315320000|2024-12-27 16:02:00|32134.9|32114.9|32140.9|32120.9|32140.9|32120.9|32134.9|32114.9|5
1735315330000|2024-12-27 16:02:10|32174.7|32114.7|32174.9|32134.9|32179.9|32134.9|32174.7|32114.7|5
1735315350000|2024-12-27 16:02:30|32174.8|32134.8|32159.8|32139.8|32174.8|32144.8|32159.8|32134.8|1
1735315360000|2024-12-27 16:02:40|32161.3|32141.3|32162.3|32142.3|32162.3|32142.3|32159.8|32139.8|0
1735315370000|2024-12-27 16:02:50|32164.8|32144.8|32164.8|32144.8|32166.3|32146.3|32164.8|32144.8|1
1735315390000|2024-12-27 16:03:10|32162.3|32142.3|32162.3|32142.3|32162.3|32142.3|32162.3|32142.3|4
1735315400000|2024-12-27 16:03:20|32163.8|32143.8|32163.8|32143.8|32163.8|32143.8|32163.8|32143.8|0
1735315410000|2024-12-27 16:03:30|32164.8|32144.8|32164.8|32144.8|32164.8|32144.8|32164.8|32144.8|0
1735315430000|2024-12-27 16:03:50|32166.3|32146.3|32169.8|32149.8|32169.8|32149.8|32166.3|32146.3|0
1735315440000|2024-12-27 16:04:00|32171.3|32151.3|32176.3|32156.3|32176.3|32156.3|32171.3|32151.3|2
1735315450000|2024-12-27 16:04:10|32174.8|32154.8|32173.8|32153.8|32174.8|32154.8|32173.8|32153.8|5
1735315460000|2024-12-27 16:04:20|32169.4|32149.4|32167.3|32147.3|32169.4|32149.4|32167.3|32147.3|2
1735315470000|2024-12-27 16:04:30|32165.9|32145.9|32165.9|32145.9|32165.9|32145.9|32165.9|32145.9|1
1735315480000|2024-12-27 16:04:40|32157.3|32137.3|32155.9|32135.9|32157.3|32137.3|32152.3|32132.3|9
1735315490000|2024-12-27 16:04:50|32157.3|32137.3|32157.3|32137.3|32157.3|32137.3|32157.3|32137.3|0
1735315500000|2024-12-27 16:05:00|32158.8|32138.8|32172.3|32152.3|32172.3|32152.3|32158.8|32138.8|4
1735315510000|2024-12-27 16:05:10|32180.9|32140.9|32172.3|32152.3|32180.9|32152.3|32172.3|32140.9|0
1735315520000|2024-12-27 16:05:20|32171.3|32151.3|32171.3|32151.3|32171.3|32151.3|32171.3|32151.3|0
1735315530000|2024-12-27 16:05:30|32169.8|32149.8|32168.8|32148.8|32169.8|32149.8|32168.8|32148.8|0
1735315540000|2024-12-27 16:05:40|32166.3|32146.3|32166.3|32146.3|32166.3|32146.3|32166.3|32146.3|1
1735315550000|2024-12-27 16:05:50|32164.8|32144.8|32164.8|32144.8|32164.8|32144.8|32164.8|32144.8|1
1735315560000|2024-12-27 16:06:00|32163.8|32143.8|32163.8|32143.8|32163.8|32143.8|32163.8|32143.8|1
1735315590000|2024-12-27 16:06:30|32162.8|32142.8|32165.3|32145.3|32165.3|32145.3|32162.8|32142.8|1
1735315600000|2024-12-27 16:06:40|32168.8|32148.8|32168.8|32148.8|32168.8|32148.8|32168.8|32148.8|2
1735315610000|2024-12-27 16:06:50|||||||||1
1735315620000|2024-12-27 16:07:00|32167.3|32147.3|32167.3|32147.3|32167.3|32147.3|32167.3|32147.3|2
1735315650000|2024-12-27 16:07:30|32164.8|32144.8|32162.3|32142.3|32164.8|32144.8|32162.3|32142.3|3
1735315660000|2024-12-27 16:07:40|32165.3|32145.3|32172.3|32152.3|32172.3|32152.3|32165.3|32145.3|2
1735315670000|2024-12-27 16:07:50|32169.8|32149.8|32169.8|32149.8|32169.8|32149.8|32169.8|32149.8|2
1735315680000|2024-12-27 16:08:00|32175.9|32155.9|32173.8|32153.8|32175.9|32155.9|32169.8|32149.8|2
1735315690000|2024-12-27 16:08:10|32174.8|32154.8|32205.3|32185.3|32207.6|32185.3|32174.8|32154.8|4
1735315700000|2024-12-27 16:08:20|32206.3|32186.3|32207.8|32187.8|32207.8|32187.8|32206.3|32186.3|0
1735315710000|2024-12-27 16:08:30|32209.2|32189.2|32210.3|32190.3|32210.3|32190.3|32209.2|32189.2|1
1735315720000|2024-12-27 16:08:40|32218.8|32178.8|32192.3|32172.3|32218.8|32185.9|32192.3|32163.8|5
1735315730000|2024-12-27 16:08:50|32193.4|32173.4|32193.4|32173.4|32193.4|32173.4|32193.4|32173.4|1
1735315740000|2024-12-27 16:09:00|32191.9|32171.9|32191.9|32171.9|32191.9|32171.9|32191.9|32171.9|1
1735315750000|2024-12-27 16:09:10|32189.4|32169.4|32197.9|32157.9|32197.9|32169.4|32189.4|32157.9|1
1735315760000|2024-12-27 16:09:20|32183.4|32163.4|32183.4|32163.4|32183.4|32163.4|32183.4|32163.4|2
1735315800000|2024-12-27 16:10:00|32194.8|32154.8|32195.9|32155.9|32195.9|32164.4|32184.4|32154.8|1
1735315810000|2024-12-27 16:10:10|32193.8|32153.8|32190.9|32150.9|32193.8|32153.8|32190.9|32150.9|0
1735315820000|2024-12-27 16:10:20|32192.9|32152.9|32203.4|32183.4|32203.4|32183.4|32192.9|32152.9|4
1735315830000|2024-12-27 16:10:30|32204.4|32184.4|32228.8|32188.8|32228.8|32194.4|32204.4|32184.4|2
1735315840000|2024-12-27 16:10:40|32231.9|32191.9|32231.9|32191.9|32231.9|32191.9|32231.9|32191.9|0
1735315850000|2024-12-27 16:10:50|32240|32211.9|32241.5|32221.5|32241.5|32221.5|32240|32211.9|6
1735315860000|2024-12-27 16:11:00|32242.9|32222.9|32242.5|32222.5|32242.9|32222.9|32242.5|32222.5|2
1735315870000|2024-12-27 16:11:10|32245|32225|32250.9|32230.9|32250.9|32230.9|32245|32225|1
1735315880000|2024-12-27 16:11:20|32249.4|32229.4|32249.4|32229.4|32249.4|32229.4|32249.4|32229.4|1
1735315890000|2024-12-27 16:11:30|32244.4|32224.4|32251.9|32211.9|32251.9|32224.4|32244.4|32211.9|0
1735315900000|2024-12-27 16:11:40|32250.4|32210.4|32248.4|32208.4|32250.4|32210.4|32248.4|32208.4|0
1735315910000|2024-12-27 16:11:50|32244.8|32204.8|32223.4|32203.4|32244.8|32213.4|32223.4|32203.4|2
1735315920000|2024-12-27 16:12:00|32223.3|32203.3|32215.8|32195.8|32223.3|32203.3|32215.8|32195.8|6
1735315930000|2024-12-27 16:12:10|32212.7|32192.7|32203.3|32183.3|32212.7|32192.7|32203.3|32183.3|1
1735315970000|2024-12-27 16:12:50|32201.3|32181.3|32189.4|32169.4|32201.3|32181.3|32189.4|32169.4|2
1735315980000|2024-12-27 16:13:00|32188.3|32168.3|32188.3|32168.3|32188.3|32168.3|32188.3|32168.3|0
1735315990000|2024-12-27 16:13:10|32193.3|32173.3|32193.3|32173.3|32193.3|32173.3|32193.3|32173.3|4
1735316010000|2024-12-27 16:13:30|||||||||1
1735316080000|2024-12-27 16:14:40|32192.3|32172.3|32192.9|32152.9|32192.9|32172.3|32184.4|32152.9|2
1735316100000|2024-12-27 16:15:00|32184.4|32164.4|32190.8|32170.8|32195.8|32170.8|32184.4|32155.8|5
1735316110000|2024-12-27 16:15:10|32191.9|32171.9|32194.4|32174.4|32194.4|32174.4|32191.9|32171.9|4
1735316120000|2024-12-27 16:15:20|32192.9|32172.9|32190.8|32170.8|32192.9|32172.9|32190.8|32170.8|0
1735316140000|2024-12-27 16:15:40|32205.8|32165.8|32198.3|32178.3|32205.8|32178.3|32198.3|32165.8|1
1735316150000|2024-12-27 16:15:50|||||||||1
1735316160000|2024-12-27 16:16:00|||||||||1
1735316170000|2024-12-27 16:16:10|32205.8|32165.8|32205.8|32165.8|32205.8|32165.8|32205.8|32165.8|0
1735316180000|2024-12-27 16:16:20|32194.4|32174.4|32192.9|32172.9|32194.4|32174.4|32192.9|32172.9|0
1735316220000|2024-12-27 16:17:00|32191.9|32171.9|32174.6|32114.6|32191.9|32171.9|32173.2|32113.2|9
1735316230000|2024-12-27 16:17:10|32173.2|32113.2|32160.4|32140.4|32175.7|32140.4|32158.3|32113.2|2
1735316240000|2024-12-27 16:17:20|32163.9|32143.9|32174.4|32154.4|32174.4|32154.4|32163.9|32143.9|2
1735316250000|2024-12-27 16:17:30|32171.9|32151.9|32164.4|32144.4|32171.9|32151.9|32164.4|32144.4|5
1735316260000|2024-12-27 16:17:40|32161.9|32141.9|32161.9|32141.9|32164.4|32144.4|32161.9|32141.9|1
1735316290000|2024-12-27 16:18:10|32160.4|32140.4|32160.4|32140.4|32160.4|32140.4|32160.4|32140.4|1
1735316300000|2024-12-27 16:18:20|32161.9|32141.9|32161.9|32141.9|32161.9|32141.9|32161.9|32141.9|1
1735316330000|2024-12-27 16:18:50|32163.3|32143.3|32162.9|32142.9|32164.4|32144.4|32162.9|32142.9|1
1735316340000|2024-12-27 16:19:00|32161.4|32141.4|32159.4|32139.4|32161.4|32141.4|32159.4|32139.4|2
1735316350000|2024-12-27 16:19:10|32162.3|32142.3|32161.9|32141.9|32164.4|32144.4|32161.9|32141.9|1
1735316370000|2024-12-27 16:19:30|32160.8|32140.8|32160.4|32140.4|32160.8|32140.8|32159.4|32139.4|2
1735316380000|2024-12-27 16:19:40|32169.2|32149.2|32200.4|32180.4|32200.4|32180.4|32169.2|32134.4|6
1735316390000|2024-12-27 16:19:50|32203.3|32183.3|32208.3|32188.3|32208.3|32188.3|32203.3|32183.3|0
1735316400000|2024-12-27 16:20:00|32213.3|32193.3|32214.8|32194.8|32214.8|32194.8|32213.3|32193.3|0
1735316420000|2024-12-27 16:20:20|32220.4|32180.4|32210.8|32170.8|32226.9|32180.4|32210.8|32165.8|7
1735316430000|2024-12-27 16:20:30|32202.3|32182.3|32220.8|32180.8|32220.8|32182.3|32202.3|32174.8|0
1735316440000|2024-12-27 16:20:40|32213.3|32193.3|32221.9|32181.9|32221.9|32193.3|32213.3|32181.9|3
1735316460000|2024-12-27 16:21:00|32213.3|32193.3|32221.9|32181.9|32222.9|32194.4|32211.9|32181.9|1
1735316470000|2024-12-27 16:21:10|32219.4|32179.4|32196|32156|32219.4|32179.4|32192.5|32156|9
1735316500000|2024-12-27 16:21:40|32197|32157|32197|32157|32197|32157|32197|32157|0
1735316510000|2024-12-27 16:21:50|32192.9|32152.9|32192.9|32152.9|32192.9|32152.9|32192.9|32152.9|0
1735316520000|2024-12-27 16:22:00|||||||||1
1735316540000|2024-12-27 16:22:20|32180.4|32160.4|32162.9|32142.9|32180.4|32160.4|32162.9|32142.9|5
1735316550000|2024-12-27 16:22:30|32161.8|32141.8|32155.4|32135.4|32161.8|32141.8|32155.4|32135.4|1
1735316580000|2024-12-27 16:23:00|32147.5|32127.5|32147.5|32127.5|32147.5|32127.5|32147.5|32127.5|1
1735316590000|2024-12-27 16:23:10|32147.4|32127.4|32140.4|32120.4|32147.4|32127.4|32140.4|32120.4|1
1735316600000|2024-12-27 16:23:20|32139.3|32119.3|32139.3|32119.3|32139.3|32119.3|32139.3|32119.3|1
1735316620000|2024-12-27 16:23:40|32140.4|32120.4|32158.9|32118.9|32160.4|32120.4|32140.4|32115.4|6
1735316630000|2024-12-27 16:23:50|32164.3|32124.3|32164.3|32124.3|32164.3|32124.3|32164.3|32124.3|1
1735316640000|2024-12-27 16:24:00|||||||||1
1735316650000|2024-12-27 16:24:10|32150.4|32130.4|32150.4|32130.4|32150.4|32130.4|32150.4|32130.4|2
1735316680000|2024-12-27 16:24:40|32149.3|32129.3|32149.3|32129.3|32149.3|32129.3|32149.3|32129.3|0
1735316700000|2024-12-27 16:25:00|32151.4|32131.4|32151.4|32131.4|32151.4|32131.4|32151.4|32131.4|11
1735316710000|2024-12-27 16:25:10|32154.3|32134.3|32170.4|32150.4|32172.9|32150.4|32154.3|32130.8|1
1735316740000|2024-12-27 16:25:40|32171.4|32151.4|32165.8|32145.8|32171.4|32151.4|32165.8|32145.8|1
1735316760000|2024-12-27 16:26:00|||||||||1
1735316770000|2024-12-27 16:26:10|32162.7|32142.7|32161.8|32121.8|32162.7|32142.7|32161.8|32121.8|2
1735316780000|2024-12-27 16:26:20|||||||||1
1735316790000|2024-12-27 16:26:30|||||||||1
1735316820000|2024-12-27 16:27:00|||||||||1
1735316830000|2024-12-27 16:27:10|32156.8|32116.8|32156.8|32116.8|32156.8|32116.8|32156.8|32116.8|3
1735316840000|2024-12-27 16:27:20|32150.8|32130.8|32150.8|32130.8|32150.8|32130.8|32150.8|32130.8|1
1735316850000|2024-12-27 16:27:30|32152.9|32132.9|32152.9|32132.9|32152.9|32132.9|32152.9|32132.9|0
1735316880000|2024-12-27 16:28:00|||||||||4
1735316890000|2024-12-27 16:28:10|32151.8|32131.8|32151.8|32131.8|32151.8|32131.8|32151.8|32131.8|1
1735316920000|2024-12-27 16:28:40|32164.8|32124.8|32180.6|32120.6|32180.6|32124.8|32164.8|32120.6|5
1735316940000|2024-12-27 16:29:00|32185.8|32125.8|32177.3|32157.3|32185.8|32157.3|32177.3|32125.8|1
1735316970000|2024-12-27 16:29:30|32176.2|32156.2|32176.2|32156.2|32176.2|32156.2|32176.2|32156.2|6
1735316980000|2024-12-27 16:29:40|32170.8|32150.8|32170.8|32150.8|32170.8|32150.8|32170.8|32150.8|4
1735317000000|2024-12-27 16:30:00|32168.7|32148.7|32164.3|32144.3|32168.7|32148.7|32164.3|32144.3|4
1735317020000|2024-12-27 16:30:20|32161.8|32121.8|32161.8|32121.8|32161.8|32121.8|32161.8|32121.8|1
1735317030000|2024-12-27 16:30:30|32154.3|32134.3|32154.3|32134.3|32154.3|32134.3|32154.3|32134.3|4
1735317040000|2024-12-27 16:30:40|32152.2|32132.2|32161.8|32141.8|32161.8|32141.8|32152.2|32132.2|5
1735317050000|2024-12-27 16:30:50|32164.7|32144.7|32164.7|32144.7|32164.7|32144.7|32164.7|32144.7|2
1735317060000|2024-12-27 16:31:00|32169.7|32149.7|32190.2|32170.2|32190.2|32170.2|32169.7|32149.7|7
1735317070000|2024-12-27 16:31:10|32191.6|32171.6|32191.6|32171.6|32191.6|32171.6|32191.6|32171.6|1
1735317120000|2024-12-27 16:32:00|32189.7|32169.7|32187.2|32167.2|32189.7|32169.7|32187.2|32167.2|3
1735317160000|2024-12-27 16:32:40|32188.3|32168.3|32188.3|32168.3|32188.3|32168.3|32188.3|32168.3|1
1735317180000|2024-12-27 16:33:00|32189.3|32169.3|32189.3|32169.3|32189.3|32169.3|32189.3|32169.3|0
1735317200000|2024-12-27 16:33:20|32194.7|32174.7|32194.7|32174.7|32194.7|32174.7|32194.7|32174.7|5
1735317210000|2024-12-27 16:33:30|32195.8|32175.8|32194.3|32174.3|32195.8|32175.8|32194.3|32174.3|2
1735317220000|2024-12-27 16:33:40|32192.8|32172.8|32194.3|32174.3|32194.3|32174.3|32192.8|32172.8|0
1735317230000|2024-12-27 16:33:50|32192.8|32172.8|32192.8|32172.8|32192.8|32172.8|32192.8|32172.8|0
1735317240000|2024-12-27 16:34:00|32189.3|32169.3|32220.8|32200.8|32220.8|32200.8|32189.3|32169.3|10
1735317250000|2024-12-27 16:34:10|32219.3|32199.3|32218.3|32198.3|32219.3|32199.3|32218.3|32198.3|2
1735317280000|2024-12-27 16:34:40|32215.8|32195.8|32214.3|32194.3|32215.8|32195.8|32214.3|32194.3|2
1735317290000|2024-12-27 16:34:50|||||||||1
1735317300000|2024-12-27 16:35:00|32211.8|32191.8|32200.8|32180.8|32211.8|32191.8|32200.8|32180.8|3
1735317310000|2024-12-27 16:35:10|||||||||2
1735317320000|2024-12-27 16:35:20|32202.2|32182.2|32204.3|32184.3|32204.3|32184.3|32202.2|32182.2|1
1735317330000|2024-12-27 16:35:30|32203.3|32183.3|32199.3|32179.3|32211.8|32183.3|32199.3|32171.8|0
1735317350000|2024-12-27 16:35:50|32197.8|32177.8|32191.8|32171.8|32197.8|32177.8|32190.3|32170.3|2
1735317360000|2024-12-27 16:36:00|32181.8|32161.8|32187.8|32147.8|32187.8|32161.8|32179.3|32147.8|2
1735317380000|2024-12-27 16:36:20|32176.4|32156.4|32176.4|32156.4|32176.4|32156.4|32176.4|32156.4|0
1735317390000|2024-12-27 16:36:30|32175.3|32155.3|32175.3|32155.3|32175.3|32155.3|32175.3|32155.3|0
1735317400000|2024-12-27 16:36:40|32186.8|32146.8|32186.8|32146.8|32186.8|32146.8|32186.8|32146.8|1
1735317410000|2024-12-27 16:36:50|32185.8|32145.8|32174.3|32154.3|32185.8|32154.3|32174.3|32145.8|0
1735317420000|2024-12-27 16:37:00|32171.8|32151.8|32180.8|32140.8|32180.8|32151.8|32169.3|32140.8|8
1735317440000|2024-12-27 16:37:20|||||||||1
1735317460000|2024-12-27 16:37:40|32181.8|32141.8|32181.8|32141.8|32181.8|32141.8|32181.8|32141.8|0
1735317500000|2024-12-27 16:38:20|||||||||4
1735317520000|2024-12-27 16:38:40|32180.8|32140.8|32178.3|32158.3|32180.8|32158.3|32178.3|32140.8|7
1735317530000|2024-12-27 16:38:50|32180.3|32160.3|32195.8|32155.8|32195.8|32163.3|32180.3|32155.8|2
1735317550000|2024-12-27 16:39:10|32187.2|32167.2|32187.2|32167.2|32187.2|32167.2|32187.2|32167.2|0
1735317580000|2024-12-27 16:39:40|32184.3|32164.3|32181.2|32161.2|32184.3|32164.3|32181.2|32161.2|0
1735317600000|2024-12-27 16:40:00|32192.6|32152.6|32181.2|32161.2|32192.6|32161.2|32181.2|32152.6|1
1735317620000|2024-12-27 16:40:20|32189.3|32169.3|32191.8|32171.8|32191.8|32171.8|32189.3|32169.3|1
1735317630000|2024-12-27 16:40:30|32193.2|32173.2|32204.7|32164.7|32204.7|32173.2|32193.2|32164.7|1
1735317640000|2024-12-27 16:40:40|32193.2|32173.2|32188.2|32168.2|32199.7|32173.2|32188.2|32159.7|4
1735317650000|2024-12-27 16:40:50|32187.2|32167.2|32198.7|32158.7|32198.7|32167.2|32187.2|32158.7|0
1735317660000|2024-12-27 16:41:00|32187.2|32167.2|32182.2|32162.2|32187.2|32167.2|32182.2|32162.2|4
1735317680000|2024-12-27 16:41:20|32179.7|32159.7|32178.2|32158.2|32179.7|32159.7|32178.2|32158.2|1
1735317690000|2024-12-27 16:41:30|32179.7|32159.7|32179.7|32159.7|32179.7|32159.7|32179.7|32159.7|0
1735317700000|2024-12-27 16:41:40|32177.2|32157.2|32193.7|32153.7|32194.7|32159.7|32177.2|32153.7|2
1735317710000|2024-12-27 16:41:50|32188.7|32148.7|32176.2|32156.2|32188.7|32156.2|32176.2|32147.6|4
1735317720000|2024-12-27 16:42:00|32177.6|32157.6|32170.1|32150.1|32178.7|32158.7|32168.7|32148.7|2
1735317730000|2024-12-27 16:42:10|32166.2|32146.2|32173.7|32133.7|32174.7|32146.2|32166.2|32133.7|0
1735317740000|2024-12-27 16:42:20|32168.7|32128.7|32166.2|32126.2|32168.7|32128.7|32166.2|32126.2|0
1735317750000|2024-12-27 16:42:30|32168.7|32128.7|32166.2|32126.2|32168.7|32128.7|32166.2|32126.2|0
1735317780000|2024-12-27 16:43:00|32153.2|32133.2|32152.2|32132.2|32153.2|32133.2|32152.2|32132.2|1
1735317800000|2024-12-27 16:43:20|32154.7|32134.7|32152.2|32132.2|32154.7|32134.7|32152.2|32132.2|0
1735317810000|2024-12-27 16:43:30|32154.7|32134.7|32153.2|32133.2|32154.7|32134.7|32153.2|32133.2|3
1735317830000|2024-12-27 16:43:50|32145.7|32125.7|32146.8|32126.8|32146.8|32126.8|32145.7|32125.7|4
1735317840000|2024-12-27 16:44:00|32143.8|32123.8|32134.3|32114.3|32145.3|32125.3|32134.3|32114.3|10
1735317850000|2024-12-27 16:44:10|32132.8|32112.8|32129.3|32109.3|32132.8|32112.8|32129.3|32109.3|0
1735317860000|2024-12-27 16:44:20|||||||||1
1735317870000|2024-12-27 16:44:30|32131.3|32111.3|32129.3|32109.3|32132.8|32112.8|32129.3|32109.3|3
1735317880000|2024-12-27 16:44:40|32122.2|32102.2|32114.3|32094.3|32122.2|32102.2|32114.3|32094.3|4
1735317890000|2024-12-27 16:44:50|32115.7|32095.7|32119.3|32099.3|32119.3|32099.3|32115.7|32095.7|10
1735317900000|2024-12-27 16:45:00|32120.7|32100.7|32136.3|32116.3|32149.3|32129.3|32120.7|32100.7|8
1735317920000|2024-12-27 16:45:20|32131.8|32111.8|32119.3|32099.3|32131.8|32111.8|32119.3|32099.3|3
1735317930000|2024-12-27 16:45:30|||||||||1
1735317940000|2024-12-27 16:45:40|32126.8|32086.8|32118.2|32098.2|32126.8|32098.2|32118.2|32086.8|7
1735317950000|2024-12-27 16:45:50|32126.8|32086.8|32126.8|32086.8|32126.8|32086.8|32126.8|32086.8|0
1735317960000|2024-12-27 16:46:00|32118.2|32098.2|32114.3|32094.3|32118.2|32098.2|32114.3|32094.3|0
1735317970000|2024-12-27 16:46:10|32115.7|32095.7|32115.7|32095.7|32115.7|32095.7|32115.7|32095.7|1
1735317980000|2024-12-27 16:46:20|32114.3|32094.3|32114.3|32094.3|32116.8|32096.8|32114.3|32094.3|5
1735317990000|2024-12-27 16:46:30|32111.3|32091.3|32104.9|32084.9|32111.3|32091.3|32104.9|32084.9|9
1735318010000|2024-12-27 16:46:50|32108.8|32088.8|32108.8|32088.8|32108.8|32088.8|32108.8|32088.8|1
1735318020000|2024-12-27 16:47:00|32110.3|32090.3|32110.3|32090.3|32110.3|32090.3|32110.3|32090.3|0
1735318040000|2024-12-27 16:47:20|32108.8|32088.8|32106.8|32086.8|32108.8|32088.8|32106.8|32086.8|1
1735318050000|2024-12-27 16:47:30|32108.2|32088.2|32110.3|32090.3|32110.3|32090.3|32108.2|32088.2|0
1735318060000|2024-12-27 16:47:40|32109.3|32089.3|32109.3|32089.3|32109.3|32089.3|32109.3|32089.3|0
1735318070000|2024-12-27 16:47:50|32108.8|32088.8|32106.8|32086.8|32108.8|32088.8|32105.3|32085.3|1
1735318090000|2024-12-27 16:48:10|32107.8|32087.8|32107.8|32087.8|32107.8|32087.8|32107.8|32087.8|0
1735318100000|2024-12-27 16:48:20|32109.3|32089.3|32109.3|32089.3|32109.3|32089.3|32109.3|32089.3|0
1735318110000|2024-12-27 16:48:30|32107.8|32087.8|32109.3|32089.3|32109.3|32089.3|32107.8|32087.8|0
1735318130000|2024-12-27 16:48:50|32107.8|32087.8|32105.3|32085.3|32107.8|32087.8|32105.3|32085.3|0
1735318140000|2024-12-27 16:49:00|32102.8|32082.8|32102.8|32082.8|32102.8|32082.8|32102.8|32082.8|2
1735318150000|2024-12-27 16:49:10|32104.3|32084.3|32107.8|32087.8|32107.8|32087.8|32102.8|32082.8|6
1735318160000|2024-12-27 16:49:20|32104.2|32084.2|32104.2|32084.2|32104.2|32084.2|32102.8|32082.8|2
1735318170000|2024-12-27 16:49:30|32101.3|32081.3|32101.3|32081.3|32101.3|32081.3|32101.3|32081.3|0
1735318190000|2024-12-27 16:49:50|32103.2|32083.2|32103.2|32083.2|32103.2|32083.2|32103.2|32083.2|0
1735318200000|2024-12-27 16:50:00|32099.2|32079.2|32093.2|32073.2|32101.7|32079.2|32091.7|32061.7|7
1735318210000|2024-12-27 16:50:10|32090.3|32070.3|32089.2|32069.2|32090.3|32070.3|32089.2|32069.2|2
1735318220000|2024-12-27 16:50:20|32090.7|32070.7|32089.2|32069.2|32091.7|32071.7|32089.2|32069.2|0
1735318230000|2024-12-27 16:50:30|32090.3|32070.3|32091.7|32071.7|32091.7|32071.7|32090.3|32070.3|1
1735318240000|2024-12-27 16:50:40|32090.3|32070.3|32091.7|32071.7|32091.7|32071.7|32090.3|32070.3|0
1735318250000|2024-12-27 16:50:50|32089.7|32069.7|32089.2|32069.2|32089.7|32069.7|32086.7|32066.7|2
1735318260000|2024-12-27 16:51:00|32091.7|32071.7|32091.7|32071.7|32091.7|32071.7|32091.7|32071.7|0
1735318280000|2024-12-27 16:51:20|||||||||8
1735318300000|2024-12-27 16:51:40|32104.7|32064.7|32106.7|32066.7|32106.7|32066.7|32104.7|32064.7|1
1735318310000|2024-12-27 16:51:50|32108.2|32086.7|32109.2|32089.2|32109.2|32089.2|32106.7|32086.7|1
1735318320000|2024-12-27 16:52:00|32108.2|32088.2|32105.3|32085.3|32113.8|32088.2|32105.3|32073.8|2
1735318340000|2024-12-27 16:52:20|32113.8|32073.8|32100.3|32080.3|32113.8|32083.2|32099.2|32070.7|1
1735318370000|2024-12-27 16:52:50|32106.7|32066.7|32103.8|32063.8|32106.7|32066.7|32103.8|32063.8|0
1735318380000|2024-12-27 16:53:00|32092.3|32072.3|32071.7|32051.7|32092.3|32072.3|32071.7|32051.7|2
1735318390000|2024-12-27 16:53:10|32069.2|32049.2|32066.7|32046.7|32069.2|32049.2|32066.7|32046.7|1
1735318400000|2024-12-27 16:53:20|||||||||1
1735318410000|2024-12-27 16:53:30|32069.2|32049.2|32067.8|32047.8|32069.2|32049.2|32067.8|32047.8|3
1735318430000|2024-12-27 16:53:50|32069.2|32049.2|32067.8|32047.8|32069.2|32049.2|32067.8|32047.8|0
1735318440000|2024-12-27 16:54:00|32070.3|32050.3|32070.3|32050.3|32070.3|32050.3|32070.3|32050.3|1
1735318450000|2024-12-27 16:54:10|32067.8|32047.8|32067.8|32047.8|32067.8|32047.8|32067.8|32047.8|4
1735318460000|2024-12-27 16:54:20|32065.3|32045.3|32065.3|32045.3|32065.3|32045.3|32065.3|32045.3|0
1735318470000|2024-12-27 16:54:30|32062.3|32042.3|32061.3|32041.3|32062.3|32042.3|32061.3|32041.3|2
1735318480000|2024-12-27 16:54:40|32062.8|32042.8|32061.3|32041.3|32062.8|32042.8|32061.3|32041.3|2
1735318490000|2024-12-27 16:54:50|32059.8|32039.8|32063.2|32043.2|32063.2|32043.2|32057.8|32037.8|3
1735318500000|2024-12-27 16:55:00|32064.2|32044.2|32083.2|32063.2|32088.2|32063.2|32064.2|32044.2|4
1735318510000|2024-12-27 16:55:10|||||||||1
1735318520000|2024-12-27 16:55:20|32082.8|32062.8|32081.7|32061.7|32082.8|32062.8|32081.7|32061.7|2
1735318530000|2024-12-27 16:55:30|||||||||1
1735318550000|2024-12-27 16:55:50|32080.3|32060.3|32086.7|32066.7|32086.7|32066.7|32079.2|32059.2|4
1735318560000|2024-12-27 16:56:00|32087.8|32067.8|32087.8|32067.8|32087.8|32067.8|32085.3|32065.3|1
1735318570000|2024-12-27 16:56:10|32085.3|32065.3|32085.3|32065.3|32085.3|32065.3|32085.3|32065.3|0
1735318580000|2024-12-27 16:56:20|32086.7|32066.7|32087.8|32067.8|32087.8|32067.8|32086.7|32066.7|1
1735318610000|2024-12-27 16:56:50|32085.3|32065.3|32084.2|32064.2|32085.3|32065.3|32084.2|32064.2|2
1735318620000|2024-12-27 16:57:00|32085.7|32065.7|32117.2|32097.2|32117.2|32097.2|32085.7|32065.7|21
1735318630000|2024-12-27 16:57:10|32117.1|32097.1|32117.1|32097.1|32117.1|32097.1|32117.1|32097.1|0
1735318640000|2024-12-27 16:57:20|32115.7|32095.7|32112.1|32092.1|32116.1|32096.1|32112.1|32092.1|2
1735318650000|2024-12-27 16:57:30|32111.1|32091.1|32111.1|32091.1|32111.1|32091.1|32111.1|32091.1|0
1735318660000|2024-12-27 16:57:40|32107.1|32087.1|32114.6|32074.6|32114.6|32087.1|32106.1|32074.6|0
1735318670000|2024-12-27 16:57:50|32101.1|32081.1|32103.6|32083.6|32103.6|32083.6|32101.1|32081.1|5
1735318680000|2024-12-27 16:58:00|32105.1|32085.1|32105.1|32085.1|32105.1|32085.1|32105.1|32085.1|2
1735318710000|2024-12-27 16:58:30|32106.1|32086.1|32106.1|32086.1|32106.1|32086.1|32106.1|32086.1|0
1735318730000|2024-12-27 16:58:50|32104.6|32084.6|32107.1|32087.1|32107.1|32087.1|32103.6|32083.6|3
1735318740000|2024-12-27 16:59:00|32108.2|32088.2|32109.6|32089.6|32109.6|32089.6|32108.2|32088.2|1
1735318760000|2024-12-27 16:59:20|32111.1|32091.1|32114.6|32094.6|32114.6|32094.6|32111.1|32091.1|1
1735318770000|2024-12-27 16:59:30|32116.1|32096.1|32131.5|32111.5|32131.5|32111.5|32116.1|32096.1|2
1735318780000|2024-12-27 16:59:40|32138.6|32098.6|32122.6|32102.6|32138.6|32102.6|32122.6|32095.5|1
1735318790000|2024-12-27 16:59:50|32121.1|32101.1|32122.6|32102.6|32122.6|32102.6|32121.1|32101.1|2
1735318800000|2024-12-27 17:00:00|||||||||1
1735318810000|2024-12-27 17:00:10|32124.6|32104.6|32127.6|32107.6|32143.6|32107.6|32124.6|32096.1|4
1735318830000|2024-12-27 17:00:30|32130.1|32110.1|32130.1|32110.1|32130.1|32110.1|32128.6|32108.6|1
1735318850000|2024-12-27 17:00:50|32131.5|32111.5|32132.1|32112.1|32133.6|32113.6|32131.5|32111.5|3
1735318860000|2024-12-27 17:01:00|||||||||2
1735318870000|2024-12-27 17:01:10|32131.1|32111.1|32131.1|32111.1|32131.1|32111.1|32131.1|32111.1|7
1735318890000|2024-12-27 17:01:30|32128.6|32108.6|32123.6|32103.6|32128.6|32108.6|32123.6|32103.6|13
1735318900000|2024-12-27 17:01:40|32122.1|32102.1|32119.2|32099.2|32122.1|32102.1|32119.2|32099.2|3
1735318910000|2024-12-27 17:01:50|32116.7|32096.7|32112.6|32092.6|32116.7|32096.7|32112.6|32092.6|1
1735318930000|2024-12-27 17:02:10|32111.1|32091.1|32111.5|32091.5|32111.5|32091.5|32107.6|32087.6|1
1735318940000|2024-12-27 17:02:20|32110.1|32090.1|32112.6|32092.6|32112.6|32092.6|32107.6|32087.6|1
1735318950000|2024-12-27 17:02:30|32107.6|32087.6|32110.1|32090.1|32110.1|32090.1|32107.6|32087.6|4
1735318960000|2024-12-27 17:02:40|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|0
1735318970000|2024-12-27 17:02:50|32109|32089|32103.6|32083.6|32109|32089|32103.6|32083.6|4
1735318980000|2024-12-27 17:03:00|32101.1|32081.1|32101.1|32081.1|32101.1|32081.1|32101.1|32081.1|4
1735318990000|2024-12-27 17:03:10|32100.1|32080.1|32100.1|32080.1|32100.1|32080.1|32100.1|32080.1|2
1735319000000|2024-12-27 17:03:20|32101.1|32081.1|32101.1|32081.1|32101.1|32081.1|32101.1|32081.1|1
1735319010000|2024-12-27 17:03:30|32096.1|32076.1|32098.6|32078.6|32098.6|32078.6|32096.1|32076.1|1
1735319030000|2024-12-27 17:03:50|32097.1|32077.1|32093.6|32073.6|32097.1|32077.1|32093.6|32073.6|0
1735319040000|2024-12-27 17:04:00|32096.1|32076.1|32099.6|32079.6|32099.6|32079.6|32096.1|32076.1|7
1735319050000|2024-12-27 17:04:10|32102.1|32082.1|32102.1|32082.1|32102.1|32082.1|32102.1|32082.1|1
1735319060000|2024-12-27 17:04:20|32105.1|32085.1|32109|32089|32109|32089|32105.1|32085.1|2
1735319070000|2024-12-27 17:04:30|||||||||1
1735319080000|2024-12-27 17:04:40|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|0
1735319090000|2024-12-27 17:04:50|32106.1|32086.1|32103.6|32083.6|32106.5|32086.5|32102.1|32082.1|4
1735319100000|2024-12-27 17:05:00|32099.6|32079.6|32099.6|32079.6|32099.6|32079.6|32099.6|32079.6|1
1735319110000|2024-12-27 17:05:10|32096.1|32076.1|32097.5|32077.5|32097.5|32077.5|32096.1|32076.1|1
1735319120000|2024-12-27 17:05:20|32096.5|32076.5|32093.6|32073.6|32096.5|32076.5|32093.6|32073.6|2
1735319130000|2024-12-27 17:05:30|32092.5|32072.5|32096.5|32076.5|32096.5|32076.5|32092.5|32072.5|2
1735319140000|2024-12-27 17:05:40|32096.1|32076.1|32097.5|32077.5|32097.5|32077.5|32096.1|32076.1|0
1735319150000|2024-12-27 17:05:50|32094.6|32074.6|32096.1|32076.1|32096.1|32076.1|32094.6|32074.6|6
1735319160000|2024-12-27 17:06:00|32093.6|32073.6|32093.6|32073.6|32095|32075|32093.6|32073.6|5
1735319170000|2024-12-27 17:06:10|||||||||2
1735319180000|2024-12-27 17:06:20|||||||||2
1735319190000|2024-12-27 17:06:30|32092.1|32072.1|32093.6|32073.6|32093.6|32073.6|32092.1|32072.1|1
1735319200000|2024-12-27 17:06:40|32092.1|32072.1|32096.1|32076.1|32096.1|32076.1|32092.1|32072.1|0
1735319210000|2024-12-27 17:06:50|32093.2|32073.2|32093.2|32073.2|32093.2|32073.2|32093.2|32073.2|0
1735319220000|2024-12-27 17:07:00|32092.1|32072.1|32092.1|32072.1|32092.1|32072.1|32092.1|32072.1|0
1735319230000|2024-12-27 17:07:10|32091.1|32071.1|32091.1|32071.1|32091.1|32071.1|32091.1|32071.1|1
1735319270000|2024-12-27 17:07:50|32086.1|32066.1|32082.1|32062.1|32086.1|32066.1|32082.1|32062.1|4
1735319300000|2024-12-27 17:08:20|32087.1|32067.1|32088.6|32068.6|32088.6|32068.6|32087.1|32067.1|2
1735319320000|2024-12-27 17:08:40|32090|32070|32091.5|32071.5|32091.5|32071.5|32090|32070|3
1735319330000|2024-12-27 17:08:50|32090|32070|32090|32070|32090|32070|32090|32070|0
1735319340000|2024-12-27 17:09:00|32091.1|32071.1|32091.1|32071.1|32091.1|32071.1|32091.1|32071.1|2
1735319360000|2024-12-27 17:09:20|32092.1|32072.1|32087.5|32067.5|32092.1|32072.1|32087.5|32067.5|1
1735319370000|2024-12-27 17:09:30|32086.5|32066.5|32086.5|32066.5|32086.5|32066.5|32086.5|32066.5|2
1735319380000|2024-12-27 17:09:40|32084|32064|32084|32064|32084|32064|32084|32064|0
1735319390000|2024-12-27 17:09:50|32085|32065|32085|32065|32085|32065|32085|32065|2
1735319400000|2024-12-27 17:10:00|||||||||3
1735319410000|2024-12-27 17:10:10|32084|32064|32084|32064|32084|32064|32084|32064|1
1735319430000|2024-12-27 17:10:30|32083|32063|32083|32063|32083|32063|32083|32063|0
1735319440000|2024-12-27 17:10:40|32071.2|32051.2|32063.6|32043.6|32071.2|32051.2|32063.6|32043.6|6
1735319450000|2024-12-27 17:10:50|32062.5|32042.5|32062.5|32042.5|32062.5|32042.5|32062.5|32042.5|3
1735319460000|2024-12-27 17:11:00|32059.6|32039.6|32054.6|32034.6|32059.6|32039.6|32054.6|32034.6|4
1735319470000|2024-12-27 17:11:10|32049.2|32029.2|32046.1|32026.1|32049.2|32029.2|32046.1|32026.1|1
1735319480000|2024-12-27 17:11:20|||||||||1
1735319490000|2024-12-27 17:11:30|32043|32023|32041.1|32021.1|32043|32023|32040|32020|2
1735319500000|2024-12-27 17:11:40|32039.6|32019.6|32041.1|32021.1|32041.1|32021.1|32039.6|32019.6|1
1735319510000|2024-12-27 17:11:50|32043.6|32023.6|32029.6|32009.6|32043.6|32023.6|32029.6|32009.6|35
1735319520000|2024-12-27 17:12:00|32027.1|32007.1|32025.6|32005.6|32027.1|32007.1|32025.6|32005.6|6
1735319530000|2024-12-27 17:12:10|32024.6|32004.6|32024.6|32004.6|32024.6|32004.6|32024.6|32004.6|0
1735319540000|2024-12-27 17:12:20|||||||||2
1735319570000|2024-12-27 17:12:50|32023.1|32003.1|32016.1|31996.1|32023.1|32003.1|32016.1|31996.1|7
1735319580000|2024-12-27 17:13:00|32015|31995|31992.1|31972.1|32015|31995|31988.1|31968.1|14
1735319590000|2024-12-27 17:13:10|31999.4|31979.4|32009.6|31989.6|32009.6|31989.6|31999.4|31979.4|8
1735319600000|2024-12-27 17:13:20|32014.6|31994.6|32015.6|31995.6|32015.6|31995.6|32014.6|31994.6|9
1735319610000|2024-12-27 17:13:30|32014.2|31994.2|32014.2|31994.2|32014.2|31994.2|32014.2|31994.2|2
1735319620000|2024-12-27 17:13:40|32013.1|31993.1|32026.1|32006.1|32032.1|32006.1|32013.1|31987.5|11
1735319630000|2024-12-27 17:13:50|32024.6|32004.6|32024.6|32004.6|32024.6|32004.6|32024.6|32004.6|0
1735319640000|2024-12-27 17:14:00|32023.1|32003.1|32007.1|31987.1|32023.1|32003.1|32007.1|31987.1|8
1735319660000|2024-12-27 17:14:20|32005.6|31985.6|32006.7|31986.7|32008.1|31988.1|32005.6|31985.6|0
1735319670000|2024-12-27 17:14:30|32005.6|31985.6|32005.6|31985.6|32005.6|31985.6|32005.6|31985.6|0
1735319680000|2024-12-27 17:14:40|32006.7|31986.7|32004.6|31984.6|32006.7|31986.7|32003.1|31983.1|3
1735319690000|2024-12-27 17:14:50|32006|31986|32011|31991|32011|31991|32006|31986|0
1735319700000|2024-12-27 17:15:00|32012.5|31992.5|32017.5|31997.5|32017.5|31997.5|32011|31991|3
1735319710000|2024-12-27 17:15:10|||||||||1
1735319720000|2024-12-27 17:15:20|||||||||1
1735319760000|2024-12-27 17:16:00|32018.5|31998.5|32017.1|31997.1|32019.6|31999.6|32017.1|31997.1|3
1735319770000|2024-12-27 17:16:10|32018.5|31998.5|32018.5|31998.5|32018.5|31998.5|32018.5|31998.5|2
1735319780000|2024-12-27 17:16:20|32019.6|31999.6|32030|32010|32030|32010|32019.6|31999.6|21
1735319790000|2024-12-27 17:16:30|32031|32011|32031|32011|32031|32011|32031|32011|0
1735319800000|2024-12-27 17:16:40|32035|32015|32035|32015|32035|32015|32035|32015|2
1735319810000|2024-12-27 17:16:50|32032.5|32012.5|32032.5|32012.5|32032.5|32012.5|32032.5|32012.5|0
1735319820000|2024-12-27 17:17:00|32036.5|32016.5|32049|32029|32049|32029|32036.5|32016.5|5
1735319830000|2024-12-27 17:17:10|32047.5|32027.5|32046|32026|32047.5|32027.5|32046|32026|0
1735319850000|2024-12-27 17:17:30|32047.5|32027.5|32047.5|32027.5|32047.5|32027.5|32047.5|32027.5|1
1735319860000|2024-12-27 17:17:40|32049|32029|32050|32030|32050|32030|32049|32029|2
1735319870000|2024-12-27 17:17:50|32051.5|32031.5|32069|32049|32074.4|32049|32051.5|32031.5|13
1735319880000|2024-12-27 17:18:00|32067.5|32047.5|32067.5|32047.5|32067.5|32047.5|32067.5|32047.5|4
1735319890000|2024-12-27 17:18:10|32063.5|32043.5|32063.5|32043.5|32063.5|32043.5|32063.5|32043.5|2
1735319900000|2024-12-27 17:18:20|32062.1|32042.1|32061|32041|32062.1|32042.1|32061|32041|0
1735319910000|2024-12-27 17:18:30|32066|32046|32064.6|32044.6|32066|32046|32064.6|32044.6|3
1735319920000|2024-12-27 17:18:40|32063.5|32043.5|32063.5|32043.5|32063.5|32043.5|32063.5|32043.5|1
1735319940000|2024-12-27 17:19:00|||||||||1
1735319960000|2024-12-27 17:19:20|32062.1|32042.1|32057.1|32037.1|32062.1|32042.1|32057.1|32037.1|3
1735319970000|2024-12-27 17:19:30|32055|32035|32053.5|32033.5|32055|32035|32053.5|32033.5|1
1735319980000|2024-12-27 17:19:40|32055|32035|32070.4|32030.4|32070.4|32037.9|32055|32030.4|1
1735319990000|2024-12-27 17:19:50|32059|32039|32059|32039|32059|32039|32059|32039|2
1735320000000|2024-12-27 17:20:00|32060.4|32040.4|32085.4|32045.4|32086.5|32055.4|32060.4|32040.4|21
1735320010000|2024-12-27 17:20:10|32074|32054|32111|32051|32111|32054|32074|32045.4|10
1735320020000|2024-12-27 17:20:20|32099.6|32059.6|32082.9|32062.9|32099.6|32066.9|32082.9|32059.6|4
1735320040000|2024-12-27 17:20:40|32084.4|32064.4|32082.9|32062.9|32084.4|32064.4|32082.9|32062.9|0
1735320050000|2024-12-27 17:20:50|32077.9|32057.9|32084.4|32064.4|32084.4|32064.4|32076.5|32056.5|2
1735320060000|2024-12-27 17:21:00|32082.9|32062.9|32082.9|32062.9|32094.4|32065.8|32082.9|32054.4|1
1735320070000|2024-12-27 17:21:10|32085.8|32065.8|32076|32056|32094.4|32065.8|32076|32054.4|2
1735320080000|2024-12-27 17:21:20|32074|32054|32074|32054|32074|32054|32074|32054|0
1735320090000|2024-12-27 17:21:30|32070|32050|32072.9|32052.9|32072.9|32052.9|32070|32050|0
1735320100000|2024-12-27 17:21:40|32096.3|32076.3|32096.3|32076.3|32096.3|32076.3|32096.3|32076.3|46
1735320110000|2024-12-27 17:21:50|32098.3|32078.3|32096.9|32076.9|32098.3|32078.3|32096.9|32076.9|1
1735320120000|2024-12-27 17:22:00|32095.4|32075.4|32089.4|32069.4|32095.4|32075.4|32089.4|32069.4|4
1735320130000|2024-12-27 17:22:10|32087.9|32067.9|32090.7|32070.7|32096.3|32070.7|32084.8|32056.3|3
1735320140000|2024-12-27 17:22:20|32096.9|32076.9|32086.9|32066.9|32105.4|32083.3|32086.9|32063.9|15
1735320150000|2024-12-27 17:22:30|32081.9|32061.9|32078.3|32058.3|32081.9|32061.9|32078.3|32058.3|12
1735320160000|2024-12-27 17:22:40|32076.9|32056.9|32076.9|32056.9|32076.9|32056.9|32076.9|32056.9|0
1735320170000|2024-12-27 17:22:50|32075.4|32055.4|32068.3|32048.3|32075.4|32055.4|32067.9|32047.9|4
1735320180000|2024-12-27 17:23:00|32081.9|32061.9|32098.3|32078.3|32102.3|32080.8|32081.9|32061.9|63
1735320190000|2024-12-27 17:23:10|32099.8|32079.8|32086.3|32066.3|32099.8|32079.8|32086.3|32066.3|8
1735320200000|2024-12-27 17:23:20|32083.3|32063.3|32033.8|32013.8|32083.3|32063.3|32033.8|32013.8|31
1735320210000|2024-12-27 17:23:30|32028.8|32008.8|32048.8|32028.8|32048.8|32028.8|32028.8|32008.8|100
1735320220000|2024-12-27 17:23:40|32050.2|32030.2|32052.7|32032.7|32052.7|32032.7|32050.2|32030.2|18
1735320230000|2024-12-27 17:23:50|32051.3|32031.3|32045.7|32025.7|32051.3|32031.3|32045.7|32025.7|36
1735320240000|2024-12-27 17:24:00|32044.6|32024.6|32055.7|32035.7|32055.7|32035.7|32044.6|32024.6|37
1735320250000|2024-12-27 17:24:10|32053.2|32033.2|32077.5|32037.5|32077.5|32049.6|32049.2|32029.2|128
1735320260000|2024-12-27 17:24:20|32080.7|32040.7|32074|32054|32095.7|32065.5|32070.5|32032.1|42
1735320270000|2024-12-27 17:24:30|32075.5|32055.5|32067.5|32047.5|32075.5|32055.5|32061.5|32041.5|41
1735320280000|2024-12-27 17:24:40|32070.5|32050.5|32078.6|32058.6|32080|32060|32070.5|32050.5|37
1735320290000|2024-12-27 17:24:50|32077.5|32057.5|32068|32048|32077.5|32057.5|32061.5|32041.5|58
1735320300000|2024-12-27 17:25:00|32069|32049|32069|32049|32071.5|32051.5|32069|32049|22
1735320310000|2024-12-27 17:25:10|32067.5|32047.5|32065|32045|32067.5|32047.5|32065|32045|5
1735320320000|2024-12-27 17:25:20|32063.6|32043.6|32062.1|32042.1|32063.6|32043.6|32062.1|32042.1|0
1735320330000|2024-12-27 17:25:30|32065|32045|32060|32040|32065|32045|32060|32040|3
1735320340000|2024-12-27 17:25:40|32061.5|32041.5|32061.5|32041.5|32061.5|32041.5|32060|32040|2
1735320350000|2024-12-27 17:25:50|32056.5|32036.5|32045.6|32025.6|32065|32036.5|32045.6|32024|11
1735320360000|2024-12-27 17:26:00|32043.6|32023.6|32043.6|32023.6|32043.6|32023.6|32043.6|32023.6|2
1735320370000|2024-12-27 17:26:10|||||||||12
1735320380000|2024-12-27 17:26:20|32042.1|32022.1|32043.6|32023.6|32043.6|32023.6|32041.1|32021.1|10
1735320400000|2024-12-27 17:26:40|||||||||3
1735320420000|2024-12-27 17:27:00|32038.6|32018.6|32038.6|32018.6|32038.6|32018.6|32038.6|32018.6|2
1735320430000|2024-12-27 17:27:10|32037.5|32017.5|32037.5|32017.5|32037.5|32017.5|32037.5|32017.5|0
1735320440000|2024-12-27 17:27:20|32036.1|32016.1|32033.1|32013.1|32036.1|32016.1|32032.1|32012.1|1
1735320450000|2024-12-27 17:27:30|32034.6|32014.6|32033.1|32013.1|32034.6|32014.6|32033.1|32013.1|0
1735320460000|2024-12-27 17:27:40|32034.6|32014.6|32032.5|32012.5|32034.6|32014.6|32032.5|32012.5|0
1735320470000|2024-12-27 17:27:50|||||||||2
1735320480000|2024-12-27 17:28:00|32029.6|32009.6|32028.6|32008.6|32029.6|32009.6|32028.6|32008.6|4
1735320490000|2024-12-27 17:28:10|32026.5|32006.5|32026.5|32006.5|32026.5|32006.5|32026.5|32006.5|0
1735320500000|2024-12-27 17:28:20|32023.6|32003.6|32009.6|31989.6|32023.6|32003.6|32009.6|31989.6|26
1735320510000|2024-12-27 17:28:30|32008.6|31988.6|32008.6|31988.6|32008.6|31988.6|32008.6|31988.6|2
1735320520000|2024-12-27 17:28:40|32007.1|31987.1|32008.6|31988.6|32008.6|31988.6|32007.1|31987.1|13
1735320530000|2024-12-27 17:28:50|32010|31990|32010.5|31990.5|32010.5|31990.5|32010|31990|36
1735320540000|2024-12-27 17:29:00|32011.5|31991.5|32011.5|31991.5|32011.5|31991.5|32011.5|31991.5|11
1735320550000|2024-12-27 17:29:10|32012.5|31992.5|32007.1|31967.1|32033.1|31999|32007.1|31967.1|23
1735320560000|2024-12-27 17:29:20|32006.1|31966.1|31994.6|31974.6|32006.1|31974.6|31994.6|31966.1|1
1735320570000|2024-12-27 17:29:30|31993.1|31973.1|31993.1|31973.1|31993.1|31973.1|31993.1|31973.1|9
1735320590000|2024-12-27 17:29:50|31994.6|31974.6|31995.6|31975.6|31995.6|31975.6|31994.6|31974.6|5
1735320600000|2024-12-27 17:30:00|31998.6|31978.6|31998.1|31978.1|32008.1|31979.6|31996.7|31968.1|1
1735320610000|2024-12-27 17:30:10|31999.2|31979.2|31999.2|31979.2|31999.2|31979.2|31999.2|31979.2|0
1735320630000|2024-12-27 17:30:30|||||||||8
1735320660000|2024-12-27 17:31:00|32001.7|31981.7|32016.7|31996.7|32016.7|31996.7|32001.7|31981.7|18
1735320670000|2024-12-27 17:31:10|32021.7|32001.7|32026.7|32006.7|32026.7|32006.7|32021.7|32001.7|2
1735320680000|2024-12-27 17:31:20|32029.6|32009.6|32033.7|32013.7|32033.7|32013.7|32029.6|32009.6|1
1735320700000|2024-12-27 17:31:40|32049.2|32009.2|32049.2|32009.2|32049.2|32009.2|32049.2|32009.2|1
1735320710000|2024-12-27 17:31:50|32037.7|32017.7|32030.6|32010.6|32037.7|32017.7|32030.6|32010.6|1
1735320720000|2024-12-27 17:32:00|32034.2|32014.2|32036.7|32016.7|32036.7|32016.7|32034.2|32014.2|0
1735320730000|2024-12-27 17:32:10|32052.3|31992.3|32025.6|31985.6|32052.3|31992.3|32025.6|31985.6|13
1735320750000|2024-12-27 17:32:30|32024.6|31984.6|32024.6|31984.6|32024.6|31984.6|32024.6|31984.6|0
1735320760000|2024-12-27 17:32:40|32023.1|31983.1|32028.1|31988.1|32028.1|31988.1|32023.1|31983.1|2
1735320770000|2024-12-27 17:32:50|32021|32001|32027.7|31987.7|32029.2|32003.1|32021|31987.7|2
1735320800000|2024-12-27 17:33:20|32026.2|31986.2|32017.7|31997.7|32026.2|31997.7|32017.7|31986.2|1
1735320810000|2024-12-27 17:33:30|32016.7|31996.7|32022.1|32002.1|32022.1|32002.1|32016.7|31996.7|0
1735320900000|2024-12-27 17:35:00|32020.6|32000.6|32025.2|31985.2|32025.2|32000.6|32016.6|31985.2|7
1735320910000|2024-12-27 17:35:10|32016.6|31996.6|32016.6|31996.6|32016.6|31996.6|32016.6|31996.6|0
1735320930000|2024-12-27 17:35:30|32030.2|31990.2|32030.2|31990.2|32030.2|31990.2|32030.2|31990.2|1
1735320960000|2024-12-27 17:36:00|32023.1|32003.1|32024.1|32004.1|32025.6|32005.6|32023.1|32003.1|0
1735320980000|2024-12-27 17:36:20|||||||||1
1735321000000|2024-12-27 17:36:40|32023.1|32003.1|32023.1|32003.1|32023.1|32003.1|32023.1|32003.1|4
1735321030000|2024-12-27 17:37:10|32024.1|32004.1|32024.1|32004.1|32024.1|32004.1|32024.1|32004.1|4
1735321040000|2024-12-27 17:37:20|32025.6|32005.6|32027.1|32007.1|32027.1|32007.1|32025.6|32005.6|1
1735321050000|2024-12-27 17:37:30|32028.1|32008.1|32036.6|32016.6|32036.6|32016.6|32028.1|32008.1|2
1735321060000|2024-12-27 17:37:40|32041|32021|32042.1|32022.1|32042.1|32022.1|32041|32021|1
1735321080000|2024-12-27 17:38:00|||||||||2
1735321090000|2024-12-27 17:38:10|||||||||1
1735321110000|2024-12-27 17:38:30|||||||||1
1735321120000|2024-12-27 17:38:40|32039.1|32019.1|32040.6|32020.6|32040.6|32020.6|32039.1|32019.1|2
1735321140000|2024-12-27 17:39:00|32043.5|32023.5|32043.5|32023.5|32043.5|32023.5|32043.5|32023.5|0
1735321160000|2024-12-27 17:39:20|32048.1|32028.1|32061|32021|32061|32028.1|32048.1|32021|3
1735321170000|2024-12-27 17:39:30|32060.6|32040.6|32063.5|32043.5|32063.5|32043.5|32060.6|32040.6|5
1735321180000|2024-12-27 17:39:40|32065.6|32045.6|32065.6|32045.6|32065.6|32045.6|32065.6|32045.6|0
1735321200000|2024-12-27 17:40:00|32068.1|32048.1|32068.1|32048.1|32068.1|32048.1|32068.1|32048.1|2
1735321210000|2024-12-27 17:40:10|32069.1|32049.1|32069.1|32049.1|32069.1|32049.1|32069.1|32049.1|0
1735321240000|2024-12-27 17:40:40|||||||||1
1735321260000|2024-12-27 17:41:00|32071.6|32051.6|32073.7|32053.7|32073.7|32053.7|32071.6|32051.6|4
1735321270000|2024-12-27 17:41:10|32072.7|32052.7|32072.7|32052.7|32072.7|32052.7|32072.7|32052.7|1
1735321290000|2024-12-27 17:41:30|||||||||1
1735321320000|2024-12-27 17:42:00|32075.6|32055.6|32097.7|32057.7|32097.7|32057.7|32074.1|32052|4
1735321350000|2024-12-27 17:42:30|32096.2|32056.2|32096.2|32056.2|32096.2|32056.2|32096.2|32056.2|1
1735321370000|2024-12-27 17:42:50|32095.2|32055.2|32095.2|32055.2|32095.2|32055.2|32095.2|32055.2|0
1735321400000|2024-12-27 17:43:20|32083.7|32063.7|32095.2|32055.2|32095.2|32063.7|32083.7|32055.2|1
1735321410000|2024-12-27 17:43:30|32083.7|32063.7|32095.2|32055.2|32095.2|32063.7|32083.7|32053.7|1
1735321420000|2024-12-27 17:43:40|32083.7|32063.7|32095.1|32055.1|32095.1|32063.7|32083.7|32055.1|0
1735321450000|2024-12-27 17:44:10|32089.1|32069.1|32089.1|32069.1|32089.1|32069.1|32089.1|32069.1|4
1735321460000|2024-12-27 17:44:20|32090.6|32070.6|32090.6|32070.6|32090.6|32070.6|32090.6|32070.6|1
1735321490000|2024-12-27 17:44:50|32091.6|32071.6|32089.1|32069.1|32091.6|32071.6|32089.1|32069.1|2
1735321500000|2024-12-27 17:45:00|32087|32067|32082.6|32062.6|32087|32067|32082.6|32062.6|1
1735321510000|2024-12-27 17:45:10|32078.7|32058.7|32067.6|32047.6|32087.2|32058.7|32067.6|32044.1|9
1735321540000|2024-12-27 17:45:40|32069.1|32049.1|32057.6|32037.6|32069.1|32049.1|32057.6|32037.6|7
1735321550000|2024-12-27 17:45:50|32051.8|32031.8|32068.1|32028.1|32068.1|32031.8|32047.6|32020.1|2
1735321560000|2024-12-27 17:46:00|32058.1|32038.1|32054.1|32034.1|32058.1|32038.1|32054.1|32034.1|6
1735321580000|2024-12-27 17:46:20|||||||||1
1735321590000|2024-12-27 17:46:30|||||||||24
1735321600000|2024-12-27 17:46:40|32058.1|32018.1|32058.1|32018.1|32058.1|32018.1|32058.1|32018.1|3
1735321610000|2024-12-27 17:46:50|32055.1|32015.1|32043.7|32023.7|32055.1|32023.7|32043.7|32015.1|0
1735321620000|2024-12-27 17:47:00|32042.6|32022.6|32042.6|32022.6|32042.6|32022.6|32042.6|32022.6|0
1735321650000|2024-12-27 17:47:30|||||||||2
1735321660000|2024-12-27 17:47:40|32041.6|32021.6|32041.6|32021.6|32041.6|32021.6|32041.6|32021.6|0
1735321670000|2024-12-27 17:47:50|32043.1|32023.1|32043.1|32023.1|32043.1|32023.1|32043.1|32023.1|5
1735321680000|2024-12-27 17:48:00|32045.6|32025.6|32065.6|32025.6|32065.6|32031.6|32045.6|32025.6|6
1735321720000|2024-12-27 17:48:40|32058.5|32038.5|32058.5|32038.5|32058.5|32038.5|32058.5|32038.5|1
1735321740000|2024-12-27 17:49:00|32059.5|32039.5|32078.1|32038.1|32078.1|32039.5|32059.5|32038.1|7
1735321790000|2024-12-27 17:49:50|32075.6|32035.6|32072|32032|32075.6|32035.6|32072|32032|3
1735321800000|2024-12-27 17:50:00|32068.5|32028.5|32069.9|32029.9|32069.9|32038.5|32058.5|32027|2
1735321810000|2024-12-27 17:50:10|32074.9|32034.9|32074.9|32034.9|32074.9|32034.9|32074.9|32034.9|0
1735321860000|2024-12-27 17:51:00|32079.1|32039.1|32079.1|32039.1|32079.1|32039.1|32079.1|32039.1|0
1735321870000|2024-12-27 17:51:10|32075.5|32055.5|32075.5|32055.5|32075.5|32055.5|32075.5|32055.5|3
1735321880000|2024-12-27 17:51:20|32087|32047|32055.5|32035.5|32087|32054.5|32055.5|32027|2
1735321890000|2024-12-27 17:51:30|32062|32022|32062|32022|32062|32022|32062|32022|15
1735321900000|2024-12-27 17:51:40|32049.1|32029.1|32049.1|32029.1|32049.1|32029.1|32049.1|32029.1|0
1735321910000|2024-12-27 17:51:50|32046.6|32026.6|32045.5|32025.5|32046.6|32026.6|32045.5|32025.5|0
1735321920000|2024-12-27 17:52:00|32049.5|32029.5|32061|32021|32061|32029.5|32049.5|32021|1
1735321930000|2024-12-27 17:52:10|32053.5|32033.5|32072.4|32032.4|32072.4|32039.5|32053.5|32032.4|1
1735321940000|2024-12-27 17:52:20|||||||||13
1735321950000|2024-12-27 17:52:30|32081|32021|32067|32027|32081|32027|32067|32019.9|2
1735321960000|2024-12-27 17:52:40|32070.5|32030.5|32070.5|32030.5|32070.5|32030.5|32070.5|32030.5|2
1735321970000|2024-12-27 17:52:50|32067|32027|32067|32027|32067|32027|32067|32027|1
1735322000000|2024-12-27 17:53:20|||||||||1
1735322030000|2024-12-27 17:53:50|32064.5|32024.5|32064.5|32024.5|32064.5|32024.5|32064.5|32024.5|1
1735322040000|2024-12-27 17:54:00|32062|32022|32062|32022|32062|32022|32062|32022|2
1735322060000|2024-12-27 17:54:20|32067|32027|32054.5|32034.5|32067|32039.5|32054.5|32027|2
1735322070000|2024-12-27 17:54:30|32052.4|32032.4|32024.5|32004.5|32052.4|32032.4|32024.5|32004.5|5
1735322090000|2024-12-27 17:54:50|32023.5|32003.5|32032|31992|32032|32003.5|32023.5|31992|15
1735322100000|2024-12-27 17:55:00|32030.5|31990.5|32032|31992|32032|31992|32030.5|31990.5|1
1735322110000|2024-12-27 17:55:10|32030.5|31990.5|32029.5|31989.5|32030.5|31990.5|32029.5|31989.5|0
1735322120000|2024-12-27 17:55:20|32032|31992|32032|31992|32032|31992|32032|31992|0
1735322130000|2024-12-27 17:55:30|32031|31991|32015.5|31995.5|32031|31998.5|32015.5|31988|3
1735322140000|2024-12-27 17:55:40|||||||||1
1735322160000|2024-12-27 17:56:00|32017|31997|32019.5|31999.5|32019.5|31999.5|32017|31997|3
1735322170000|2024-12-27 17:56:10|32020.5|32000.5|32020.5|32000.5|32020.5|32000.5|32020.5|32000.5|1
1735322180000|2024-12-27 17:56:20|32017|31997|31999.1|31979.1|32017|31997|31999.1|31979.1|45
1735322200000|2024-12-27 17:56:40|31991.7|31971.7|31986.6|31966.6|31991.7|31971.7|31986.6|31966.6|1
1735322210000|2024-12-27 17:56:50|31988|31968|31998|31978|31998|31978|31988|31968|1
1735322220000|2024-12-27 17:57:00|32000.5|31980.5|32012|31972|32012|31980.5|32000.5|31972|1
1735322250000|2024-12-27 17:57:30|32000.5|31980.5|32009.1|31969.1|32009.1|31980.5|32000.5|31969.1|3
1735322260000|2024-12-27 17:57:40|32008|31968|32008|31968|32008|31968|32008|31968|0
1735322280000|2024-12-27 17:58:00|32005.5|31965.5|31991.6|31971.6|32005.5|31971.6|31991.6|31964.5|0
1735322290000|2024-12-27 17:58:10|31990.5|31970.5|31990.5|31970.5|31990.5|31970.5|31990.5|31970.5|0
1735322330000|2024-12-27 17:58:50|31988|31968|31986.6|31966.6|31988|31968|31986.6|31966.6|1
1735322340000|2024-12-27 17:59:00|31985.1|31965.1|31985.1|31965.1|31985.1|31965.1|31985.1|31965.1|2
1735322350000|2024-12-27 17:59:10|31986.6|31966.6|31986.6|31966.6|31986.6|31966.6|31985.1|31965.1|0
1735322360000|2024-12-27 17:59:20|31988|31968|31993|31973|31995.5|31975.5|31988|31968|11
1735322370000|2024-12-27 17:59:30|31995.5|31975.5|31997.4|31977.4|31999.9|31979.9|31995.5|31975.5|0
1735322380000|2024-12-27 17:59:40|32003.4|31983.4|32003.4|31983.4|32003.4|31983.4|32003.4|31983.4|1
1735322390000|2024-12-27 17:59:50|||||||||1
1735322400000|2024-12-27 18:00:00|32012|31972|32012|31972|32012|31972|32012|31972|1
1735322410000|2024-12-27 18:00:10|32008.9|31968.9|31994.5|31974.5|32008.9|31975.9|31994.5|31968.9|0
1735322420000|2024-12-27 18:00:20|31995.9|31975.9|32002.6|31982.6|32002.6|31982.6|31995.9|31975.9|12
1735322430000|2024-12-27 18:00:30|32007|31987|32007|31987|32007|31987|32007|31987|1
1735322440000|2024-12-27 18:00:40|32005.9|31985.9|32025.9|31965.9|32025.9|31985.9|32005.9|31965.9|45
1735322450000|2024-12-27 18:00:50|32027|31967|32008.4|31988.4|32028.4|31988.4|32008.4|31965.9|23
1735322460000|2024-12-27 18:01:00|32007|31987|32007|31987|32007|31987|32007|31987|1
1735322470000|2024-12-27 18:01:10|32008|31988|32010.9|31990.9|32010.9|31990.9|32008|31988|1
1735322520000|2024-12-27 18:02:00|32009.9|31989.9|31994.5|31974.5|32012|31989.9|31994.5|31972|5
1735322550000|2024-12-27 18:02:30|31989|31969|31989|31969|31989|31969|31989|31969|4
1735322580000|2024-12-27 18:03:00|31983|31963|31983|31963|31983|31963|31983|31963|5
1735322610000|2024-12-27 18:03:30|31980.5|31960.5|31980.5|31960.5|31980.5|31960.5|31980.5|31960.5|1
1735322620000|2024-12-27 18:03:40|31979|31959|31980.5|31960.5|31980.5|31960.5|31979|31959|0
1735322650000|2024-12-27 18:04:10|31981.5|31961.5|31983|31963|31983|31963|31981.5|31961.5|1
1735322670000|2024-12-27 18:04:30|31984.5|31964.5|31985.5|31965.5|31985.5|31965.5|31984.5|31964.5|0
1735322700000|2024-12-27 18:05:00|||||||||1
1735322710000|2024-12-27 18:05:10|31989|31969|31990.5|31970.5|31998|31978|31989|31969|4
1735322730000|2024-12-27 18:05:30|31993|31973|31995.5|31975.5|31995.5|31975.5|31993|31973|0
1735322740000|2024-12-27 18:05:40|||||||||1
1735322750000|2024-12-27 18:05:50|31993|31973|31988|31968|31993|31973|31988|31968|3
1735322770000|2024-12-27 18:06:10|31985.1|31965.1|31983|31963|31985.1|31965.1|31983|31963|0
1735322820000|2024-12-27 18:07:00|31978|31958|31973|31953|31978|31958|31973|31953|3
1735322830000|2024-12-27 18:07:10|31971.5|31951.5|31971.5|31951.5|31971.5|31951.5|31970.1|31950.1|0
1735322840000|2024-12-27 18:07:20|31970.1|31950.1|31964|31944|31970.1|31950.1|31964|31944|1
1735322870000|2024-12-27 18:07:50|31960.5|31940.5|31959|31939|31960.5|31940.5|31959|31939|0
1735322880000|2024-12-27 18:08:00|31958|31938|31958|31938|31958|31938|31958|31938|0
1735322910000|2024-12-27 18:08:30|31956.5|31936.5|31955.5|31935.5|31956.5|31936.5|31955.5|31935.5|0
1735322930000|2024-12-27 18:08:50|31953|31933|31953|31933|31953|31933|31953|31933|3
1735322940000|2024-12-27 18:09:00|||||||||5
1735322950000|2024-12-27 18:09:10|31954|31934|31954|31934|31954|31934|31954|31934|1
1735322960000|2024-12-27 18:09:20|31955.5|31935.5|31955.5|31935.5|31955.5|31935.5|31955.5|31935.5|1
1735323000000|2024-12-27 18:10:00|31968|31928|31960.5|31940.5|31968|31940.5|31959.4|31928|0
1735323040000|2024-12-27 18:10:40|31961.9|31941.9|31964|31944|31964|31944|31961.9|31941.9|0
1735323100000|2024-12-27 18:11:40|31965.5|31945.5|31956.5|31936.5|31965.5|31945.5|31956.5|31936.5|10
1735323110000|2024-12-27 18:11:50|31952.4|31932.4|31946.5|31926.5|31952.4|31932.4|31946.5|31926.5|3
1735323120000|2024-12-27 18:12:00|31945.5|31925.5|31942.5|31922.5|31945.5|31925.5|31942.5|31922.5|15
1735323130000|2024-12-27 18:12:10|31937.5|31917.5|31933.6|31913.6|31937.5|31917.5|31933.6|31913.6|9
1735323150000|2024-12-27 18:12:30|31927.1|31907.1|31923.6|31903.6|31927.1|31907.1|31923.2|31903.2|20
1735323160000|2024-12-27 18:12:40|31925|31905|31925|31905|31925|31905|31925|31905|0
1735323180000|2024-12-27 18:13:00|31924|31904|31918.6|31898.6|31924|31904|31918.6|31898.6|13
1735323210000|2024-12-27 18:13:30|31920.6|31900.6|31920.6|31900.6|31920.6|31900.6|31920.6|31900.6|2
1735323220000|2024-12-27 18:13:40|31918.1|31898.1|31918.1|31898.1|31918.1|31898.1|31918.1|31898.1|1
1735323230000|2024-12-27 18:13:50|||||||||5
1735323240000|2024-12-27 18:14:00|31921.1|31901.1|31921.1|31901.1|31921.1|31901.1|31921.1|31901.1|4
1735323250000|2024-12-27 18:14:10|31922.5|31902.5|31934.6|31914.6|31934.6|31914.6|31922.5|31902.5|1
1735323260000|2024-12-27 18:14:20|||||||||1
1735323270000|2024-12-27 18:14:30|31936.7|31916.7|31939.6|31919.6|31939.6|31919.6|31936.7|31916.7|6
1735323280000|2024-12-27 18:14:40|31951.1|31911.1|31951.1|31911.1|31951.1|31911.1|31951.1|31911.1|1
1735323290000|2024-12-27 18:14:50|31942.5|31922.5|31942.5|31922.5|31942.5|31922.5|31942.5|31922.5|5
1735323300000|2024-12-27 18:15:00|31946.7|31926.7|31949.6|31929.6|31949.6|31929.6|31946.7|31926.7|2
1735323310000|2024-12-27 18:15:10|31954|31934|31956.1|31936.1|31956.1|31936.1|31954|31934|4
1735323330000|2024-12-27 18:15:30|31957.5|31937.5|31957.5|31937.5|31957.5|31937.5|31957.5|31937.5|1
1735323340000|2024-12-27 18:15:40|31954.6|31934.6|31954.6|31934.6|31954.6|31934.6|31954.6|31934.6|1
1735323350000|2024-12-27 18:15:50|31952.1|31932.1|31952.1|31932.1|31952.1|31932.1|31952.1|31932.1|0
1735323360000|2024-12-27 18:16:00|31949.2|31929.2|31949.2|31929.2|31949.2|31929.2|31949.2|31929.2|0
1735323410000|2024-12-27 18:16:50|31941.7|31921.7|31934.6|31914.6|31941.7|31921.7|31934.6|31914.6|5
1735323420000|2024-12-27 18:17:00|31933.1|31913.1|31931.7|31911.7|31934.6|31914.6|31931.7|31911.7|0
1735323430000|2024-12-27 18:17:10|31929.6|31909.6|31929.6|31909.6|31929.6|31909.6|31929.6|31909.6|0
1735323460000|2024-12-27 18:17:40|31931.1|31911.1|31941.1|31921.1|31941.1|31921.1|31931.1|31911.1|4
1735323470000|2024-12-27 18:17:50|31939.6|31919.6|31948.1|31908.1|31948.1|31919.6|31939.6|31908.1|0
1735323480000|2024-12-27 18:18:00|31954.2|31894.2|31947.1|31907.1|31954.2|31907.1|31947.1|31894.2|0
1735323490000|2024-12-27 18:18:10|31945.6|31905.6|31947.1|31907.1|31947.1|31907.1|31945.6|31905.6|0
1735323510000|2024-12-27 18:18:30|31946.1|31906.1|31944|31904|31946.1|31906.1|31942.5|31902.5|1
1735323520000|2024-12-27 18:18:40|31929.6|31909.6|31924.6|31904.6|31929.6|31909.6|31924.6|31904.6|2
1735323550000|2024-12-27 18:19:10|31920|31900|31927.5|31907.5|31927.5|31907.5|31917.5|31897.5|15
1735323560000|2024-12-27 18:19:20|31932.5|31912.5|31939.6|31919.6|31946.1|31919.6|31932.5|31906.1|2
1735323570000|2024-12-27 18:19:30|31952.1|31912.1|31935.6|31915.6|31952.1|31919.6|31935.6|31912.1|4
1735323580000|2024-12-27 18:19:40|31937.1|31917.1|31937.1|31917.1|31937.1|31917.1|31937.1|31917.1|2
1735323590000|2024-12-27 18:19:50|31935.6|31915.6|31935.6|31915.6|31935.6|31915.6|31935.6|31915.6|0
1735323600000|2024-12-27 18:20:00|31937.1|31917.1|31934.2|31914.2|31937.1|31917.1|31934.2|31914.2|2
1735323610000|2024-12-27 18:20:10|31935.6|31915.6|31934.6|31914.6|31935.6|31915.6|31934.6|31914.6|0
1735323630000|2024-12-27 18:20:30|31933.1|31913.1|31936.7|31916.7|31936.7|31916.7|31933.1|31913.1|1
1735323640000|2024-12-27 18:20:40|31933.1|31913.1|31933.1|31913.1|31933.1|31913.1|31933.1|31913.1|0
1735323660000|2024-12-27 18:21:00|31935.6|31915.6|31936.7|31916.7|31936.7|31916.7|31935.6|31915.6|1
1735323670000|2024-12-27 18:21:10|31935.2|31915.2|31935.2|31915.2|31935.2|31915.2|31935.2|31915.2|2
1735323690000|2024-12-27 18:21:30|31933.1|31913.1|31935.2|31915.2|31935.2|31915.2|31933.1|31913.1|1
1735323700000|2024-12-27 18:21:40|31934.2|31914.2|31934.2|31914.2|31934.2|31914.2|31934.2|31914.2|0
1735323710000|2024-12-27 18:21:50|31935.2|31915.2|31930.2|31910.2|31935.2|31915.2|31930.2|31910.2|1
1735323750000|2024-12-27 18:22:30|31928.7|31908.7|31926.7|31906.7|31928.7|31908.7|31926.7|31906.7|1
1735323760000|2024-12-27 18:22:40|31928.1|31908.1|31929.2|31909.2|31929.2|31909.2|31928.1|31908.1|1
1735323780000|2024-12-27 18:23:00|31929.1|31909.1|31935.2|31915.2|31935.2|31915.2|31925.2|31905.2|7
1735323790000|2024-12-27 18:23:10|31936.6|31916.6|31938.1|31918.1|31938.1|31918.1|31936.6|31916.6|1
1735323800000|2024-12-27 18:23:20|31944.6|31924.6|31945.6|31925.6|31945.6|31925.6|31944.6|31924.6|9
1735323810000|2024-12-27 18:23:30|31946.6|31926.6|31935.2|31915.2|31946.6|31926.6|31935.2|31915.2|1
1735323820000|2024-12-27 18:23:40|31933.7|31913.7|31933.7|31913.7|31933.7|31913.7|31933.7|31913.7|0
1735323840000|2024-12-27 18:24:00|31927.7|31907.7|31926.2|31906.2|31935.2|31907.7|31923.7|31895.2|2
1735323850000|2024-12-27 18:24:10|31928.7|31908.7|31942.7|31902.7|31942.7|31908.7|31928.7|31902.7|2
1735323860000|2024-12-27 18:24:20|31944.1|31904.1|31943.1|31923.1|31944.1|31923.1|31940.6|31904.1|0
1735323870000|2024-12-27 18:24:30|31944.1|31924.1|31944.1|31924.1|31944.1|31924.1|31944.1|31924.1|0
1735323880000|2024-12-27 18:24:40|31945.2|31925.2|31988.1|31948.1|31989.6|31949.6|31942.7|31922.7|22
1735323890000|2024-12-27 18:24:50|31986.6|31946.6|31971.6|31951.6|31986.6|31951.6|31971.6|31940.2|2
1735323900000|2024-12-27 18:25:00|31969.6|31949.6|31973.1|31933.1|31978.1|31949.6|31965.6|31933.1|9
1735323910000|2024-12-27 18:25:10|31965.6|31945.6|31972.1|31952.1|31972.1|31952.1|31965.6|31945.6|2
1735323920000|2024-12-27 18:25:20|31970.6|31950.6|31968.1|31948.1|31970.6|31950.6|31968.1|31948.1|1
1735323930000|2024-12-27 18:25:30|31967.1|31947.1|31964.6|31944.6|31967.1|31947.1|31964.6|31944.6|2
1735323950000|2024-12-27 18:25:50|31965.6|31945.6|31964.6|31944.6|31977.1|31945.6|31964.6|31937.1|0
1735323960000|2024-12-27 18:26:00|31965.6|31945.6|31966.6|31946.6|31966.6|31946.6|31965.6|31945.6|1
1735323970000|2024-12-27 18:26:10|31968.1|31948.1|31993.1|31973.1|31994.6|31974.6|31968.1|31948.1|12
1735323980000|2024-12-27 18:26:20|31994.6|31974.6|31994.6|31974.6|31994.6|31974.6|31994.6|31974.6|0
1735324000000|2024-12-27 18:26:40|31993.1|31973.1|31995.6|31975.6|31995.6|31975.6|31993.1|31973.1|0
1735324010000|2024-12-27 18:26:50|||||||||1
1735324020000|2024-12-27 18:27:00|31997.1|31977.1|32005.6|31985.6|32005.6|31985.6|31997.1|31977.1|4
1735324030000|2024-12-27 18:27:10|32004.1|31984.1|32016.6|31996.6|32016.6|31996.6|32003.1|31983.1|12
1735324040000|2024-12-27 18:27:20|32028.1|31988.1|32028.1|31988.1|32028.1|31988.1|32028.1|31988.1|1
1735324050000|2024-12-27 18:27:30|32016.6|31996.6|32016.6|31996.6|32016.6|31996.6|32016.6|31996.6|0
1735324060000|2024-12-27 18:27:40|32013.1|31993.1|32009.1|31969.1|32014.1|31993.1|32000.6|31969.1|2
1735324070000|2024-12-27 18:27:50|31996.6|31976.6|32010.2|31950.2|32010.2|31976.6|31996.6|31950.2|5
1735324080000|2024-12-27 18:28:00|32009.1|31949.1|31975.6|31955.6|32009.1|31961.8|31975.6|31949.1|3
1735324100000|2024-12-27 18:28:20|31974.6|31954.6|31972.1|31952.1|31974.6|31954.6|31972.1|31952.1|1
1735324110000|2024-12-27 18:28:30|31970.6|31950.6|31970.6|31950.6|31970.6|31950.6|31970.6|31950.6|1
1735324120000|2024-12-27 18:28:40|31972.1|31952.1|31972.1|31952.1|31972.1|31952.1|31972.1|31952.1|0
1735324130000|2024-12-27 18:28:50|31970.6|31950.6|31969.1|31949.1|31970.6|31950.6|31969.1|31949.1|3
1735324140000|2024-12-27 18:29:00|31966.6|31946.6|31975.6|31955.6|31975.6|31955.6|31965.6|31945.6|3
1735324150000|2024-12-27 18:29:10|31988.1|31948.1|31982.1|31962.1|31988.1|31962.1|31979.6|31948.1|5
1735324170000|2024-12-27 18:29:30|31981|31961|31980|31960|31981|31961|31980|31960|0
1735324180000|2024-12-27 18:29:40|31978.5|31958.5|31978.5|31958.5|31978.5|31958.5|31976|31956|7
1735324190000|2024-12-27 18:29:50|31990|31950|31988.5|31968.5|31996|31968.5|31982.5|31950|14
1735550100000|2024-12-30 09:15:00|31943.1|31883.1|31928.9|31868.9|31953.1|31893.1|31928.9|31868.9|27
1735550110000|2024-12-30 09:15:10|31916.4|31876.4|31902.8|31862.8|31916.4|31881.4|31901.4|31851.4|4
1735550120000|2024-12-30 09:15:20|31916.7|31856.7|31912.8|31872.8|31918.9|31872.8|31910.3|31856.7|9
1735550130000|2024-12-30 09:15:30|31933.9|31873.9|31942.8|31882.8|31942.8|31882.8|31922.8|31862.8|2
1735550140000|2024-12-30 09:15:40|31941.7|31881.7|31939.5|31879.5|31941.7|31881.7|31939.5|31879.5|2
1735550150000|2024-12-30 09:15:50|31932.8|31872.8|31944.5|31884.5|31944.5|31884.5|31924.2|31872.8|1
1735550160000|2024-12-30 09:16:00|31942|31882|31951.7|31891.7|31951.7|31891.7|31942|31882|3
1735550170000|2024-12-30 09:16:10|31960.3|31900.3|31929.2|31909.2|31970.6|31917.5|31929.2|31900.3|10
1735550180000|2024-12-30 09:16:20|31926.7|31906.7|31926.7|31906.7|31926.7|31906.7|31926.7|31906.7|0
1735550200000|2024-12-30 09:16:40|31914.8|31894.8|31928.4|31888.4|31928.4|31895.9|31914.8|31888.4|4
1735550210000|2024-12-30 09:16:50|31932.8|31892.8|31948.4|31888.4|31948.4|31892.8|31932.8|31887|3
1735550220000|2024-12-30 09:17:00|31944.2|31884.2|31928.1|31888.1|31944.2|31888.1|31928.1|31884.2|2
1735550230000|2024-12-30 09:17:10|31927|31887|31929.5|31889.5|31929.5|31889.5|31927|31887|2
1735550240000|2024-12-30 09:17:20|31917|31897|31917|31897|31917|31897|31917|31897|35
1735550250000|2024-12-30 09:17:30|31924.5|31884.5|31904.8|31884.8|31924.5|31884.8|31904.8|31880.9|18
1735550260000|2024-12-30 09:17:40|31886.7|31866.7|31862.5|31842.5|31886.7|31866.7|31862.5|31842.5|20
1735550270000|2024-12-30 09:17:50|31870|31810|31817|31797|31870|31810|31817|31790.9|9
1735550280000|2024-12-30 09:18:00|31809.2|31789.2|31827|31787|31827|31793.1|31809.2|31784.5|11
1735550290000|2024-12-30 09:18:10|31828.1|31788.1|31827.8|31787.8|31829.2|31789.2|31827.8|31787.8|3
1735550300000|2024-12-30 09:18:20|31853.9|31793.9|31854.2|31834.2|31855|31834.2|31853.9|31793.9|8
1735550310000|2024-12-30 09:18:30|31855.6|31835.6|31867.3|31827.3|31867.3|31840|31855.6|31827.3|8
1735550320000|2024-12-30 09:18:40|31870.6|31830.6|31890.6|31850.6|31890.6|31859.2|31864.8|31830.6|32
1735550330000|2024-12-30 09:18:50|31901.1|31881.1|31905|31885|31905|31885|31901.1|31881.1|0
1735550340000|2024-12-30 09:19:00|31921.1|31901.1|31977|31937|31980.6|31937|31921.1|31901.1|3
1735550350000|2024-12-30 09:19:10|31987.2|31947.2|32025|32005|32025|32005|31987.2|31947.2|35
1735550360000|2024-12-30 09:19:20|32060.6|32000.6|32097|32057|32097|32061.4|32060.6|32000.6|8
1735550370000|2024-12-30 09:19:30|32100.3|32060.3|32098.6|32058.6|32105.9|32080|32095.3|32058.6|2
1735550380000|2024-12-30 09:19:40|32101.1|32061.1|32138.4|32078.4|32146.1|32097.5|32101.1|32061.1|17
1735550390000|2024-12-30 09:19:50|32107.5|32087.5|32137.2|32077.2|32137.2|32087.5|32107.5|32062.2|16
1735550400000|2024-12-30 09:20:00|32138.6|32078.6|32142.2|32082.2|32143.6|32083.6|32138.6|32078.6|9
1735550410000|2024-12-30 09:20:10|32139.7|32079.7|32133.4|32073.4|32139.7|32079.7|32132|32072|1
1735550420000|2024-12-30 09:20:20|32088.1|32068.1|32078.4|32018.4|32091.7|32068.1|32078.4|32018.4|3
1735550450000|2024-12-30 09:20:50|32074.2|32014.2|32070.9|32010.9|32074.2|32014.2|32070.9|32010.9|0
1735550460000|2024-12-30 09:21:00|32069.5|32009.5|32068.4|32008.4|32069.5|32009.5|32068.4|32008.4|0
1735550480000|2024-12-30 09:21:20|32070.9|32010.9|32074.5|32014.5|32074.5|32014.5|32070.9|32010.9|0
1735550490000|2024-12-30 09:21:30|||||||||1
1735550500000|2024-12-30 09:21:40|32075.8|32015.8|32058.1|31998.1|32089.5|32029.5|32056.7|31996.7|4
1735550530000|2024-12-30 09:22:10|32055.6|31995.6|32059.2|31999.2|32059.2|31999.2|32055.6|31995.6|0
1735550550000|2024-12-30 09:22:30|32052|32012|32047|32027|32052|32027|32047|32012|0
1735550560000|2024-12-30 09:22:40|32049.5|32009.5|32050.6|32010.6|32052|32012|32049.5|32009.5|0
1735550570000|2024-12-30 09:22:50|32049.2|32009.2|32049.2|32009.2|32049.2|32009.2|32049.2|32009.2|0
1735550580000|2024-12-30 09:23:00|32060.6|32000.6|32056.7|31996.7|32060.6|32000.6|32056.7|31996.7|1
1735550590000|2024-12-30 09:23:10|32052.8|31992.8|32031.7|31971.7|32052.8|31992.8|32031.7|31971.7|7
1735550600000|2024-12-30 09:23:20|32023.1|31983.1|32024.5|31984.5|32024.5|31984.5|32023.1|31983.1|0
1735550610000|2024-12-30 09:23:30|32026.7|31986.7|32028.9|31988.9|32028.9|31988.9|32026.7|31986.7|1
1735550620000|2024-12-30 09:23:40|32038.9|31978.9|32044.2|31984.2|32044.2|31984.2|32038.9|31978.9|5
1735550640000|2024-12-30 09:24:00|32045.3|31985.3|32047.8|31987.8|32047.8|31987.8|32045.3|31985.3|2
1735550650000|2024-12-30 09:24:10|32045|31985|32042.8|31982.8|32045|31985|32042.8|31982.8|0
1735550680000|2024-12-30 09:24:40|32034.2|31994.2|32042.8|31982.8|32042.8|31994.2|32034.2|31982.8|0
1735550690000|2024-12-30 09:24:50|32036.4|31996.4|32060.3|32000.3|32060.3|32009.2|32029.2|31996.4|2
1735550700000|2024-12-30 09:25:00|32061.4|32001.4|32047.5|32007.5|32061.4|32007.5|32047.5|31998.9|0
1735550710000|2024-12-30 09:25:10|32046.4|32006.4|32057.8|31997.8|32057.8|32006.4|32046.4|31997.8|1
1735550730000|2024-12-30 09:25:30|32049.2|32029.2|32079.4|32019.4|32079.4|32031.9|32049.2|32019.4|8
1735550750000|2024-12-30 09:25:50|32073.3|32033.3|32065.8|32045.8|32073.3|32045.8|32065.8|32033.3|1
1735550760000|2024-12-30 09:26:00|32063.3|32043.3|32063.3|32043.3|32063.3|32043.3|32063.3|32043.3|2
1735550790000|2024-12-30 09:26:30|32062.2|32042.2|32070.8|32050.8|32083.3|32050.8|32060.8|32038.3|3
1735550800000|2024-12-30 09:26:40|32083.6|32043.6|32084.4|32044.4|32085.8|32045.8|32083.3|32043.3|1
1735550810000|2024-12-30 09:26:50|32083.3|32043.3|32079.2|32039.2|32083.3|32051.9|32071.9|32039.2|1
1735550830000|2024-12-30 09:27:10|32078|32038|32061.7|32001.7|32078|32038|32061.7|32001.7|1
1735550850000|2024-12-30 09:27:30|32059.2|31999.2|32059.2|31999.2|32059.2|31999.2|32059.2|31999.2|0
1735550870000|2024-12-30 09:27:50|||||||||1
1735550940000|2024-12-30 09:29:00|32058|31998|32058|31998|32058|31998|32058|31998|1
1735550960000|2024-12-30 09:29:20|32059.1|31999.1|32059.1|31999.1|32059.1|31999.1|32059.1|31999.1|1
1735550970000|2024-12-30 09:29:30|32040.5|32000.5|32032.8|31972.8|32040.5|32009.1|32029.1|31972.8|0
1735550980000|2024-12-30 09:29:40|32025.5|31965.5|32007.5|31947.5|32025.5|31965.5|32006.4|31946.4|19
1735550990000|2024-12-30 09:29:50|32008.9|31948.9|32016.1|31956.1|32016.1|31956.1|32008.9|31948.9|0
1735551000000|2024-12-30 09:30:00|32010.3|31970.3|32010.3|31970.3|32010.3|31970.3|32010.3|31970.3|0
1735551010000|2024-12-30 09:30:10|32011.4|31971.4|32010|31970|32011.4|31971.4|32010|31970|1
1735551030000|2024-12-30 09:30:30|32008.9|31968.9|32010|31970|32010|31980.3|32000.3|31968.9|1
1735551040000|2024-12-30 09:30:40|32001.4|31981.4|32011.4|31971.4|32025|31981.4|32001.4|31965|0
1735551050000|2024-12-30 09:30:50|32025|31965|32025|31965|32025|31965|32025|31965|0
1735551060000|2024-12-30 09:31:00|32021.1|31961.1|32021.1|31961.1|32021.1|31961.1|32021.1|31961.1|0
1735551070000|2024-12-30 09:31:10|32018.9|31958.9|32018.9|31958.9|32018.9|31958.9|32018.9|31958.9|2
1735551080000|2024-12-30 09:31:20|31995|31935|31995|31935|31995|31935|31995|31935|1
1735551090000|2024-12-30 09:31:30|31996.4|31936.4|31996.4|31936.4|31996.4|31936.4|31996.4|31936.4|0
1735551100000|2024-12-30 09:31:40|31997.8|31937.8|31992.8|31952.8|31997.8|31952.8|31991.6|31937.8|0
1735551110000|2024-12-30 09:31:50|31993.9|31953.9|31993.9|31953.9|31993.9|31953.9|31993.9|31953.9|0
1735551120000|2024-12-30 09:32:00|31998.9|31958.9|32034.1|31974.1|32034.1|31974.1|31998.9|31958.9|10
1735551130000|2024-12-30 09:32:10|||||||||2
1735551150000|2024-12-30 09:32:30|32026.9|31986.9|32026.6|32006.6|32029.1|32006.6|32023|31986.9|1
1735551160000|2024-12-30 09:32:40|32029.1|32009.1|32031.6|31971.6|32043.6|32009.1|32029.1|31971.6|1
1735551180000|2024-12-30 09:33:00|32022.5|31962.5|32022.5|31962.5|32022.5|31962.5|32022.5|31962.5|1
1735551190000|2024-12-30 09:33:10|32019.7|31959.7|32022.5|31962.5|32022.5|31962.5|32018.6|31958.6|0
1735551230000|2024-12-30 09:33:50|32023.6|31963.6|32026.1|31966.1|32026.1|31966.1|32023.6|31963.6|0
1735551260000|2024-12-30 09:34:20|32027.5|31967.5|32027.5|31967.5|32027.5|31967.5|32027.5|31967.5|1
1735551270000|2024-12-30 09:34:30|32028.9|31968.9|32028.9|31968.9|32028.9|31968.9|32028.9|31968.9|0
1735551280000|2024-12-30 09:34:40|32032.7|31972.7|32032.7|31972.7|32032.7|31972.7|32032.7|31972.7|0
1735551290000|2024-12-30 09:34:50|32035|31975|32035|31975|32035|31975|32035|31975|1
1735551300000|2024-12-30 09:35:00|32043.3|31983.3|32048.8|31988.8|32048.8|31988.8|32043.3|31983.3|0
1735551310000|2024-12-30 09:35:10|32050.2|31990.2|32051.1|31991.1|32051.1|31991.1|32050.2|31990.2|0
1735551320000|2024-12-30 09:35:20|32053.6|31993.6|32053.6|31993.6|32053.6|31993.6|32053.6|31993.6|0
1735551330000|2024-12-30 09:35:30|32052.5|31992.5|32043.8|31983.8|32052.5|31992.5|32043.8|31983.8|1
1735551350000|2024-12-30 09:35:50|32032.5|31992.5|32032.5|31992.5|32032.5|31992.5|32032.5|31992.5|0
1735551360000|2024-12-30 09:36:00|32035.2|31995.2|32047.5|31987.5|32047.5|31995.2|32035.2|31987.5|0
1735551370000|2024-12-30 09:36:10|32045.2|31985.2|32045.2|31985.2|32045.2|31985.2|32045.2|31985.2|0
1735551400000|2024-12-30 09:36:40|32044.1|31984.1|32044.1|31984.1|32044.1|31984.1|32044.1|31984.1|0
1735551410000|2024-12-30 09:36:50|32042.7|31982.7|32041.3|31981.3|32042.7|31982.7|32041.3|31981.3|0
1735551450000|2024-12-30 09:37:30|32040|31980|32040|31980|32040|31980|32040|31980|0
1735551460000|2024-12-30 09:37:40|32039.9|31979.9|32039.9|31979.9|32039.9|31979.9|32039.9|31979.9|0
1735551480000|2024-12-30 09:38:00|32038.8|31978.8|32039.9|31979.9|32039.9|31979.9|32035.2|31975.2|5
1735551500000|2024-12-30 09:38:20|32034.1|31994.1|32041.3|32001.3|32049.9|32001.3|32034.1|31989.9|0
1735551540000|2024-12-30 09:39:00|32043.6|32003.6|32044.9|32004.9|32044.9|32004.9|32043.6|32003.6|1
1735551560000|2024-12-30 09:39:20|32052.2|31992.2|32053.6|31993.6|32053.6|31993.6|32051.1|31991.1|3
1735551610000|2024-12-30 09:40:10|32047.4|32007.4|32063.8|32043.8|32063.8|32043.8|32047.4|32007.4|9
1735551660000|2024-12-30 09:41:00|32066|32046|32114.9|32054.9|32114.9|32054.9|32066|32046|1
1735551710000|2024-12-30 09:41:50|32107.7|32067.7|32087.4|32047.4|32107.7|32079.1|32087.4|32047.4|2
1735551720000|2024-12-30 09:42:00|32094.9|32034.9|32068.5|32028.5|32094.9|32048.5|32066.3|32021|4
1735551730000|2024-12-30 09:42:10|32060.8|32020.8|32032.4|32012.4|32060.8|32020.8|32032.4|32006|0
1735551740000|2024-12-30 09:42:20|32038.8|31998.8|32018.5|31978.5|32038.8|31998.8|32014.9|31978.5|3
1735551750000|2024-12-30 09:42:30|32017.4|31977.4|32032.7|31992.7|32038.8|31992.7|32002.4|31970.2|3
1735551760000|2024-12-30 09:42:40|32031.3|31991.3|32031.3|31991.3|32031.3|31991.3|32031.3|31991.3|0
1735551780000|2024-12-30 09:43:00|32036.3|31996.3|32036.3|31996.3|32036.3|31996.3|32036.3|31996.3|2
1735551790000|2024-12-30 09:43:10|32047.7|31987.7|32038.8|31998.8|32048.8|31998.8|32037.4|31987.7|0
1735551800000|2024-12-30 09:43:20|32036.3|31996.3|32023.8|31963.8|32041|31996.3|32023.8|31963.8|1
1735551810000|2024-12-30 09:43:30|32018.8|31958.8|32018.8|31958.8|32018.8|31958.8|32018.8|31958.8|0
1735551830000|2024-12-30 09:43:50|32008.8|31948.8|32008.8|31948.8|32008.8|31948.8|32008.8|31948.8|1
1735551840000|2024-12-30 09:44:00|31978.8|31958.8|31968.8|31908.8|31988.8|31968.8|31965.2|31908.8|4
1735551850000|2024-12-30 09:44:10|31961.3|31921.3|31961.3|31921.3|31961.3|31921.3|31961.3|31921.3|0
1735551860000|2024-12-30 09:44:20|31958.8|31918.8|31956.3|31916.3|31958.8|31918.8|31956.3|31916.3|1
1735551870000|2024-12-30 09:44:30|31958.8|31918.8|31958.8|31918.8|31958.8|31918.8|31958.8|31918.8|0
1735551880000|2024-12-30 09:44:40|31951.3|31931.3|31951.3|31931.3|31951.3|31931.3|31951.3|31931.3|0
1735551890000|2024-12-30 09:44:50|31952.7|31932.7|31990.5|31930.5|31990.5|31941|31952.7|31930.5|3
1735551900000|2024-12-30 09:45:00|31993.8|31933.8|32005.2|31965.2|32012.4|31965.2|31993.8|31933.8|0
1735551910000|2024-12-30 09:45:10|32018.8|31958.8|32011.3|31971.3|32018.8|31971.3|32011.3|31958.8|0
1735551920000|2024-12-30 09:45:20|32008.8|31968.8|32013.8|31973.8|32013.8|31973.8|32008.8|31968.8|2
1735551940000|2024-12-30 09:45:40|32012.4|31972.4|32012.4|31972.4|32012.4|31972.4|32012.4|31972.4|0
1735551960000|2024-12-30 09:46:00|32011.3|31971.3|32011.3|31971.3|32011.3|31971.3|32011.3|31971.3|0
1735551970000|2024-12-30 09:46:10|31994.9|31974.9|31992.7|31972.7|31994.9|31974.9|31992.7|31972.7|1
1735551980000|2024-12-30 09:46:20|31998.8|31958.8|31986.3|31966.3|31998.8|31966.3|31986.3|31958.8|0
1735551990000|2024-12-30 09:46:30|31998.8|31958.8|31998.8|31958.8|31998.8|31958.8|31998.8|31958.8|0
1735552000000|2024-12-30 09:46:40|31991.3|31971.3|31996.3|31976.3|31996.3|31976.3|31991.3|31971.3|1
1735552020000|2024-12-30 09:47:00|32011.3|31971.3|32011.3|31971.3|32011.3|31971.3|32011.3|31971.3|1
1735552030000|2024-12-30 09:47:10|32006.3|31986.3|32006.3|31986.3|32006.3|31986.3|32006.3|31986.3|1
1735552040000|2024-12-30 09:47:20|32013.8|31973.8|32013.8|31973.8|32013.8|31973.8|32013.8|31973.8|0
1735552050000|2024-12-30 09:47:30|32018.8|31978.8|32018.8|31978.8|32018.8|31978.8|32016.3|31976.3|1
1735552060000|2024-12-30 09:47:40|32024.9|31964.9|32012.4|31972.4|32024.9|31972.4|32012.4|31964.9|0
1735552070000|2024-12-30 09:47:50|32018.8|31958.8|32018.8|31958.8|32018.8|31958.8|32018.8|31958.8|0
1735552090000|2024-12-30 09:48:10|32017.7|31957.7|32017.7|31957.7|32017.7|31957.7|32017.7|31957.7|0
1735552120000|2024-12-30 09:48:40|32018.8|31958.8|32018.8|31958.8|32018.8|31958.8|32018.8|31958.8|0
1735552130000|2024-12-30 09:48:50|32019.9|31959.9|32016.3|31976.3|32019.9|31976.3|32016.3|31959.9|1
1735552140000|2024-12-30 09:49:00|32028.8|31968.8|32028.8|31968.8|32028.8|31968.8|32028.8|31968.8|0
1735552160000|2024-12-30 09:49:20|||||||||1
1735552200000|2024-12-30 09:50:00|32023.8|31963.8|32016.3|31976.3|32023.8|31976.3|32016.3|31962.4|0
1735552240000|2024-12-30 09:50:40|32013.8|31973.8|31982.4|31962.4|32021|31973.8|31982.4|31961|1
1735552250000|2024-12-30 09:50:50|31986.3|31946.3|31986.3|31946.3|31986.3|31946.3|31986.3|31946.3|0
1735552280000|2024-12-30 09:51:20|31981.3|31941.3|31986.3|31926.3|31986.3|31941.3|31981.3|31926.3|2
1735552300000|2024-12-30 09:51:40|||||||||1
1735552340000|2024-12-30 09:52:20|31988.8|31928.8|31983.8|31943.8|31988.8|31943.8|31983.8|31928.8|0
1735552360000|2024-12-30 09:52:40|31971.3|31951.3|31976.3|31936.3|31976.3|31951.3|31971.3|31936.3|1
1735552370000|2024-12-30 09:52:50|31983.8|31923.8|31983.8|31923.8|31983.8|31923.8|31983.8|31923.8|0
1735552380000|2024-12-30 09:53:00|31975.2|31935.2|31984.9|31924.9|31984.9|31935.2|31975.2|31924.9|1
1735552400000|2024-12-30 09:53:20|31977.7|31937.7|31977.7|31937.7|31977.7|31937.7|31977.7|31937.7|1
1735552440000|2024-12-30 09:54:00|31981|31941|31976.3|31956.3|31981|31956.3|31975.2|31941|2
1735552480000|2024-12-30 09:54:40|||||||||1
1735552490000|2024-12-30 09:54:50|31987.4|31947.4|31987.4|31947.4|31987.4|31947.4|31987.4|31947.4|0
1735552500000|2024-12-30 09:55:00|31986|31946|31983.8|31943.8|31986|31946|31983.8|31943.8|1
1735552520000|2024-12-30 09:55:20|31982.4|31942.4|31984.1|31924.1|31987.4|31942.4|31982.4|31924.1|2
1735552560000|2024-12-30 09:56:00|31982.7|31922.7|31973.8|31933.8|31982.7|31933.8|31972.7|31922.7|1
1735552570000|2024-12-30 09:56:10|31974.9|31934.9|31992.7|31932.7|31992.7|31940.2|31974.9|31927.7|1
1735552580000|2024-12-30 09:56:20|31982.4|31942.4|31982.4|31942.4|31982.4|31942.4|31982.4|31942.4|0
1735552590000|2024-12-30 09:56:30|31981.3|31941.3|31986.3|31946.3|31986.3|31946.3|31981.3|31941.3|0
1735552600000|2024-12-30 09:56:40|31987.4|31947.4|31987.4|31947.4|31987.4|31947.4|31987.4|31947.4|0
1735552620000|2024-12-30 09:57:00|31989.9|31949.9|31991|31971|31991|31971|31981.3|31949.9|3
1735552640000|2024-12-30 09:57:20|31995.7|31975.7|31995.7|31975.7|31995.7|31975.7|31995.7|31975.7|1
1735552660000|2024-12-30 09:57:40|32008.8|31968.8|31984.9|31944.9|32010.4|31968.8|31984.9|31944.3|2
1735552680000|2024-12-30 09:58:00|31983.5|31943.5|31971|31931|31989.9|31943.5|31971|31929.9|10
1735552700000|2024-12-30 09:58:20|31956.8|31936.8|31949.9|31909.9|31956.8|31936.8|31949.9|31909.9|2
1735552720000|2024-12-30 09:58:40|31951|31911|31951|31911|31951|31911|31951|31911|0
1735552770000|2024-12-30 09:59:30|31942.4|31922.4|31949.9|31909.9|31951|31922.4|31937.4|31908.8|0
1735552790000|2024-12-30 09:59:50|31937.4|31917.4|31937.4|31917.4|31949.9|31917.4|31937.4|31908.8|3
1735552840000|2024-12-30 10:00:40|31946|31906|31936.3|31916.3|31946|31916.3|31936.3|31904.9|0
1735552860000|2024-12-30 10:01:00|31937.4|31917.4|31937.4|31917.4|31937.4|31917.4|31937.4|31917.4|0
1735552890000|2024-12-30 10:01:30|31935.1|31915.1|31932.4|31912.4|31935.1|31915.1|31932.4|31912.4|2
1735552900000|2024-12-30 10:01:40|31924.3|31904.3|31924.3|31904.3|31924.3|31904.3|31924.3|31904.3|1
1735552910000|2024-12-30 10:01:50|31921.8|31901.8|31917.1|31897.1|31921.8|31901.8|31917.1|31897.1|0
1735552920000|2024-12-30 10:02:00|31909.9|31889.9|31861|31841|31909.9|31889.9|31861|31841|11
1735552930000|2024-12-30 10:02:10|31859.9|31839.9|31859.9|31839.9|31859.9|31839.9|31859.9|31839.9|0
1735552940000|2024-12-30 10:02:20|31861.3|31841.3|31876.5|31836.5|31876.5|31841.3|31861.3|31836.5|4
1735552950000|2024-12-30 10:02:30|31879.9|31839.9|31879.9|31839.9|31879.9|31839.9|31879.9|31839.9|0
1735552960000|2024-12-30 10:02:40|31878.5|31838.5|31883.5|31843.5|31883.5|31843.5|31878.5|31838.5|1
1735552970000|2024-12-30 10:02:50|31882.4|31842.4|31881|31841|31882.4|31842.4|31881|31841|1
1735552980000|2024-12-30 10:03:00|31883.2|31843.2|31877.4|31857.4|31883.2|31857.4|31877.4|31843.2|1
1735553010000|2024-12-30 10:03:30|31893.5|31853.5|31898.5|31858.5|31898.5|31858.5|31893.5|31853.5|2
1735553020000|2024-12-30 10:03:40|31912.6|31852.6|31914.9|31854.9|31914.9|31854.9|31912.6|31852.6|0
1735553080000|2024-12-30 10:04:40|31916.2|31856.2|31916.2|31856.2|31916.2|31856.2|31916.2|31856.2|0
1735553090000|2024-12-30 10:04:50|31917.4|31857.4|31917.4|31857.4|31917.4|31857.4|31917.4|31857.4|0
1735553100000|2024-12-30 10:05:00|31918.7|31858.7|31919.9|31859.9|31919.9|31859.9|31918.7|31858.7|0
1735553110000|2024-12-30 10:05:10|31918.5|31858.5|31904.9|31844.9|31918.5|31865.7|31904.9|31844.9|1
1735553140000|2024-12-30 10:05:40|31904.8|31844.8|31904.8|31844.8|31904.8|31844.8|31904.8|31844.8|0
1735553150000|2024-12-30 10:05:50|31896.2|31856.2|31896.2|31856.2|31896.2|31856.2|31896.2|31856.2|0
1735553160000|2024-12-30 10:06:00|31897.3|31857.3|31897.3|31857.3|31897.3|31857.3|31897.3|31857.3|0
1735553170000|2024-12-30 10:06:10|31896.2|31856.2|31896.2|31856.2|31896.2|31856.2|31896.2|31856.2|0
1735553200000|2024-12-30 10:06:40|31893.5|31853.5|31900.7|31840.7|31900.7|31853.5|31893.5|31840.7|1
1735553210000|2024-12-30 10:06:50|31878.5|31838.5|31878.5|31838.5|31878.5|31838.5|31878.5|31838.5|10
1735553220000|2024-12-30 10:07:00|31846.8|31806.8|31851|31791|31851|31806.8|31846.8|31791|4
1735553240000|2024-12-30 10:07:20|||||||||2
1735553250000|2024-12-30 10:07:30|31838.2|31798.2|31832.3|31792.3|31838.2|31798.2|31832.3|31792.3|3
1735553260000|2024-12-30 10:07:40|31839.8|31779.8|31839.8|31779.8|31839.8|31779.8|31839.8|31779.8|3
1735553280000|2024-12-30 10:08:00|31831.2|31791.2|31828.5|31788.5|31841|31792.3|31828.5|31781|0
1735553290000|2024-12-30 10:08:10|31827.3|31787.3|31827.3|31787.3|31827.3|31787.3|31827.3|31787.3|0
1735553310000|2024-12-30 10:08:30|31828.5|31788.5|31828.5|31788.5|31828.5|31788.5|31828.5|31788.5|10
1735553320000|2024-12-30 10:08:40|31828.4|31788.4|31829.8|31789.8|31829.8|31789.8|31828.4|31788.4|1
1735553340000|2024-12-30 10:09:00|31825.9|31785.9|31842.3|31802.3|31842.3|31802.3|31813.4|31785.9|7
1735553350000|2024-12-30 10:09:10|31843.7|31803.7|31845.9|31805.9|31845.9|31805.9|31843.4|31803.4|1
1735553360000|2024-12-30 10:09:20|31847.1|31807.1|31847.1|31807.1|31847.1|31807.1|31847.1|31807.1|3
1735553380000|2024-12-30 10:09:40|31838.4|31818.4|31838.4|31818.4|31838.4|31818.4|31838.4|31818.4|0
1735553390000|2024-12-30 10:09:50|31839.6|31819.6|31839.6|31819.6|31839.6|31819.6|31839.6|31819.6|2
1735553400000|2024-12-30 10:10:00|31838.4|31818.4|31838.4|31818.4|31838.4|31818.4|31838.4|31818.4|1
1735553430000|2024-12-30 10:10:30|31837.3|31817.3|31845.9|31805.9|31845.9|31817.3|31837.3|31805.9|1
1735553450000|2024-12-30 10:10:50|31844.8|31804.8|31844.8|31804.8|31844.8|31804.8|31844.8|31804.8|1
1735553470000|2024-12-30 10:11:10|31845.9|31805.9|31845.9|31805.9|31845.9|31805.9|31845.9|31805.9|0
1735553520000|2024-12-30 10:12:00|31837.3|31817.3|31837.3|31817.3|31837.3|31817.3|31837.3|31817.3|0
1735553530000|2024-12-30 10:12:10|31848.7|31808.7|31848.7|31808.7|31848.7|31808.7|31848.7|31808.7|1
1735553540000|2024-12-30 10:12:20|31841.2|31821.2|31841.2|31821.2|31841.2|31821.2|31841.2|31821.2|0
1735553550000|2024-12-30 10:12:30|31842.3|31822.3|31842.3|31822.3|31842.3|31822.3|31842.3|31822.3|0
1735553560000|2024-12-30 10:12:40|31839.8|31819.8|31839.8|31819.8|31839.8|31819.8|31839.8|31819.8|0
1735553570000|2024-12-30 10:12:50|31841.2|31821.2|31842.3|31822.3|31842.3|31822.3|31841.2|31821.2|0
1735553580000|2024-12-30 10:13:00|31850.9|31810.9|31838.4|31818.4|31850.9|31819.5|31838.4|31810.9|0
1735553620000|2024-12-30 10:13:40|31837.3|31817.3|31837.3|31817.3|31837.3|31817.3|31837.3|31817.3|1
1735553630000|2024-12-30 10:13:50|31854.8|31814.8|31858.7|31818.7|31858.7|31818.7|31854.8|31814.8|3
1735553690000|2024-12-30 10:14:50|31840.9|31800.9|31825.9|31805.9|31840.9|31805.9|31825.9|31800.9|5
1735553700000|2024-12-30 10:15:00|31818.4|31798.4|31795.9|31775.9|31818.4|31798.4|31795.9|31775.9|21
1735553710000|2024-12-30 10:15:10|||||||||2
1735553720000|2024-12-30 10:15:20|31790.9|31770.9|31754.3|31734.3|31790.9|31770.9|31754.3|31734.3|15
1735553730000|2024-12-30 10:15:30|31755.4|31735.4|31783.4|31763.4|31783.4|31763.4|31755.4|31735.4|9
1735553740000|2024-12-30 10:15:40|31797|31757|31788.4|31748.4|31797|31764.5|31784.5|31748.4|1
1735553750000|2024-12-30 10:15:50|31795.9|31735.9|31795.9|31735.9|31795.9|31735.9|31795.9|31735.9|2
1735553760000|2024-12-30 10:16:00|31787.3|31747.3|31779.5|31739.5|31787.3|31747.3|31779.5|31739.5|1
1735553780000|2024-12-30 10:16:20|31777.3|31737.3|31777.3|31737.3|31777.3|31737.3|31777.3|31737.3|2
1735553790000|2024-12-30 10:16:30|31782|31742|31782|31742|31782|31742|31782|31742|2
1735553800000|2024-12-30 10:16:40|31789.8|31749.8|31810.9|31750.9|31810.9|31759.5|31789.8|31748.1|2
1735553810000|2024-12-30 10:16:50|31798.4|31758.4|31798.4|31758.4|31798.4|31758.4|31798.4|31758.4|0
1735553820000|2024-12-30 10:17:00|||||||||1
1735553840000|2024-12-30 10:17:20|31795.9|31755.9|31788.4|31768.4|31795.9|31768.4|31784.5|31755.9|1
1735553850000|2024-12-30 10:17:30|||||||||2
1735553860000|2024-12-30 10:17:40|31789.8|31769.8|31802.6|31762.6|31802.6|31769.8|31789.8|31762.6|2
1735553870000|2024-12-30 10:17:50|31796.2|31776.2|31814.8|31774.8|31814.8|31776.2|31796.2|31767.6|5
1735553880000|2024-12-30 10:18:00|31815.9|31775.9|31809.5|31789.5|31815.9|31789.5|31808.4|31775.9|0
1735553890000|2024-12-30 10:18:10|31813.4|31793.4|31813.4|31793.4|31813.4|31793.4|31813.4|31793.4|2
1735553900000|2024-12-30 10:18:20|31817.9|31797.9|31819.5|31799.5|31833.1|31801.7|31817.9|31789.2|1
1735553920000|2024-12-30 10:18:40|31824.5|31804.5|31832|31792|31833.1|31804.5|31824.5|31792|0
1735553950000|2024-12-30 10:19:10|31829.2|31789.2|31800.9|31780.9|31829.2|31796.5|31800.9|31780.9|3
1735553980000|2024-12-30 10:19:40|31799.8|31779.8|31799.8|31779.8|31799.8|31779.8|31798.7|31778.7|3
1735554050000|2024-12-30 10:20:50|31802.3|31782.3|31802.3|31782.3|31802.3|31782.3|31802.3|31782.3|0
1735554070000|2024-12-30 10:21:10|31823.4|31783.4|31823.4|31783.4|31823.4|31783.4|31823.4|31783.4|2
1735554080000|2024-12-30 10:21:20|31824.8|31784.8|31822.3|31782.3|31824.8|31784.8|31822.3|31782.3|2
1735554090000|2024-12-30 10:21:30|31824.8|31784.8|31823.4|31783.4|31824.8|31784.8|31823.4|31783.4|0
1735554100000|2024-12-30 10:21:40|31823.7|31783.7|31826.2|31786.2|31826.2|31786.2|31823.7|31783.7|0
1735554110000|2024-12-30 10:21:50|31823.4|31783.4|31822.3|31782.3|31824.8|31784.8|31822.3|31782.3|0
1735554120000|2024-12-30 10:22:00|31819.8|31779.8|31823.1|31763.1|31823.1|31787.3|31807.3|31763.1|1
1735554130000|2024-12-30 10:22:10|31810.3|31770.3|31794.5|31774.5|31810.3|31774.5|31794.5|31767|0
1735554140000|2024-12-30 10:22:20|31793.1|31773.1|31784.8|31764.8|31793.1|31773.1|31784.8|31764.8|1
1735554150000|2024-12-30 10:22:30|31782.3|31762.3|31789.8|31729.8|31789.8|31762.3|31782.3|31729.8|6
1735554160000|2024-12-30 10:22:40|31777|31737|31777|31737|31777|31737|31777|31737|0
1735554170000|2024-12-30 10:22:50|31765.6|31745.6|31765.6|31745.6|31765.6|31745.6|31765.6|31745.6|0
1735554180000|2024-12-30 10:23:00|31763.1|31743.1|31768.4|31748.4|31768.4|31748.4|31763.1|31743.1|1
1735554190000|2024-12-30 10:23:10|31792.6|31732.6|31813.7|31753.7|31813.7|31753.7|31792.6|31732.6|0
1735554200000|2024-12-30 10:23:20|31800.9|31760.9|31802.3|31762.3|31802.3|31762.3|31800.9|31760.9|0
1735554210000|2024-12-30 10:23:30|31799.8|31759.8|31799.8|31759.8|31799.8|31759.8|31799.8|31759.8|0
1735554220000|2024-12-30 10:23:40|31787|31767|31787|31767|31787|31767|31787|31767|3
1735554240000|2024-12-30 10:24:00|31785.9|31765.9|31785.9|31765.9|31785.9|31765.9|31785.9|31765.9|0
1735554250000|2024-12-30 10:24:10|31784.8|31764.8|31784.8|31764.8|31784.8|31764.8|31784.8|31764.8|0
1735554280000|2024-12-30 10:24:40|31783.7|31763.7|31783.7|31763.7|31783.7|31763.7|31783.7|31763.7|0
1735554290000|2024-12-30 10:24:50|31782.6|31762.6|31787|31747|31787|31762.6|31782.6|31747|1
1735554300000|2024-12-30 10:25:00|31784.8|31744.8|31779.8|31739.8|31784.8|31744.8|31779.8|31739.8|0
1735554320000|2024-12-30 10:25:20|31767.3|31747.3|31767.3|31747.3|31767.3|31747.3|31767.3|31747.3|0
1735554380000|2024-12-30 10:26:20|31775.9|31735.9|31774.8|31734.8|31775.9|31735.9|31774.8|31734.8|9
1735554390000|2024-12-30 10:26:30|31772.6|31732.6|31754.5|31734.5|31772.6|31737|31754.5|31732.6|2
1735554400000|2024-12-30 10:26:40|31753.1|31733.1|31752|31732|31753.1|31733.1|31749.5|31729.5|19
1735554410000|2024-12-30 10:26:50|31749.5|31729.5|31747|31727|31749.5|31729.5|31747|31727|2
1735554420000|2024-12-30 10:27:00|31730.6|31710.6|31715.6|31695.6|31730.6|31710.6|31715.6|31695.6|11
1735554430000|2024-12-30 10:27:10|31734.2|31694.2|31735.6|31695.6|31735.6|31695.6|31734.2|31694.2|17
1735554440000|2024-12-30 10:27:20|31731.4|31691.4|31722.8|31702.8|31731.4|31702.8|31722.8|31691.4|0
1735554450000|2024-12-30 10:27:30|31723.9|31703.9|31723.9|31703.9|31723.9|31703.9|31723.9|31703.9|0
1735554460000|2024-12-30 10:27:40|31740.3|31700.3|31730|31710|31741.4|31710|31730|31700.3|3
1735554470000|2024-12-30 10:27:50|31741.4|31701.4|31730|31710|31741.4|31710|31730|31701.4|0
1735554480000|2024-12-30 10:28:00|31728.9|31708.9|31728.9|31708.9|31728.9|31708.9|31728.9|31708.9|0
1735554510000|2024-12-30 10:28:30|31727.8|31707.8|31727.8|31707.8|31727.8|31707.8|31727.8|31707.8|1
1735554520000|2024-12-30 10:28:40|31730.6|31710.6|31743.1|31703.1|31743.1|31710.6|31730.6|31702|6
1735554530000|2024-12-30 10:28:50|31745.3|31705.3|31745.3|31705.3|31745.3|31705.3|31745.3|31705.3|1
1735554540000|2024-12-30 10:29:00|31746.4|31706.4|31737.8|31717.8|31746.4|31717.8|31737.8|31706.4|0
1735554550000|2024-12-30 10:29:10|31738.9|31718.9|31737.8|31717.8|31738.9|31718.9|31737.8|31717.8|0
1735554560000|2024-12-30 10:29:20|31744.2|31704.2|31744.2|31704.2|31744.2|31704.2|31744.2|31704.2|0
1735554570000|2024-12-30 10:29:30|31730.3|31710.3|31737.5|31697.5|31737.5|31710.3|31728.9|31697.5|0
1735554580000|2024-12-30 10:29:40|31736.4|31696.4|31725|31705|31736.4|31705|31725|31696.4|0
1735554600000|2024-12-30 10:30:00|31723.9|31703.9|31698.9|31678.9|31729.2|31703.9|31697.5|31672.5|31
1735554610000|2024-12-30 10:30:10|31700|31680|31700|31680|31700|31680|31700|31680|2
1735554620000|2024-12-30 10:30:20|31707.5|31667.5|31716.4|31676.4|31716.4|31676.4|31707.5|31667.5|2
1735554630000|2024-12-30 10:30:30|31712.5|31672.5|31712.5|31672.5|31712.5|31672.5|31712.5|31672.5|0
1735554640000|2024-12-30 10:30:40|31715.3|31675.3|31716.4|31676.4|31716.4|31676.4|31715.3|31675.3|0
1735554650000|2024-12-30 10:30:50|31713.9|31673.9|31716.4|31676.4|31716.4|31676.4|31713.9|31673.9|0
1735554660000|2024-12-30 10:31:00|31721.4|31681.4|31721.4|31681.4|31721.4|31681.4|31721.4|31681.4|0
1735554670000|2024-12-30 10:31:10|31722.5|31682.5|31713.9|31673.9|31722.5|31682.5|31713.9|31673.9|7
1735554710000|2024-12-30 10:31:50|31715|31675|31715|31675|31715|31675|31715|31675|3
1735554720000|2024-12-30 10:32:00|31712.8|31672.8|31712.8|31672.8|31712.8|31672.8|31712.8|31672.8|0
1735554730000|2024-12-30 10:32:10|31710|31670|31711.4|31671.4|31711.4|31671.4|31710|31670|0
1735554740000|2024-12-30 10:32:20|31712.5|31672.5|31710|31670|31712.5|31672.5|31710|31670|1
1735554750000|2024-12-30 10:32:30|||||||||1
1735554760000|2024-12-30 10:32:40|31707.5|31667.5|31707.5|31667.5|31707.5|31667.5|31707.5|31667.5|2
1735554770000|2024-12-30 10:32:50|||||||||2
1735554780000|2024-12-30 10:33:00|31700|31680|31703.9|31683.9|31712.5|31683.9|31700|31672.5|2
1735554790000|2024-12-30 10:33:10|31712.5|31672.5|31712.5|31672.5|31712.5|31672.5|31712.5|31672.5|1
1735554800000|2024-12-30 10:33:20|31711.1|31671.1|31710|31670|31711.1|31671.1|31710|31670|0
1735554810000|2024-12-30 10:33:30|31712.5|31672.5|31712.5|31672.5|31712.5|31672.5|31712.5|31672.5|0
1735554820000|2024-12-30 10:33:40|31727.5|31667.5|31715|31675|31727.5|31675|31713.9|31667.5|1
1735554840000|2024-12-30 10:34:00|31712.5|31672.5|31698.9|31678.9|31712.5|31681.1|31698.9|31672.5|0
1735554870000|2024-12-30 10:34:30|31696.4|31676.4|31681.7|31661.7|31696.4|31676.4|31681.7|31655.9|5
1735554880000|2024-12-30 10:34:40|31677|31657|31677|31657|31677|31657|31677|31657|6
1735554890000|2024-12-30 10:34:50|31674.5|31654.5|31674.5|31654.5|31674.5|31654.5|31674.5|31654.5|1
1735554900000|2024-12-30 10:35:00|31673.4|31653.4|31673.4|31653.4|31673.4|31653.4|31668.4|31648.4|17
1735554910000|2024-12-30 10:35:10|31674.5|31654.5|31674.5|31654.5|31674.5|31654.5|31674.5|31654.5|11
1735554920000|2024-12-30 10:35:20|31685.9|31645.9|31687|31647|31689.7|31649.7|31685.9|31645.9|5
1735554930000|2024-12-30 10:35:30|31689.7|31649.7|31677.2|31657.2|31689.7|31658.4|31677.2|31649.7|0
1735554940000|2024-12-30 10:35:40|31675.9|31655.9|31675.9|31655.9|31677.2|31657.2|31675.9|31655.9|0
1735554950000|2024-12-30 10:35:50|31674.7|31654.7|31673.4|31653.4|31674.7|31654.7|31673.4|31653.4|0
1735554960000|2024-12-30 10:36:00|||||||||1
1735554970000|2024-12-30 10:36:10|||||||||1
1735554990000|2024-12-30 10:36:30|31672.2|31652.2|31669.7|31649.7|31672.2|31652.2|31669.7|31649.7|1
1735555000000|2024-12-30 10:36:40|31668.3|31648.3|31674.7|31654.7|31674.7|31654.7|31667|31647|3
1735555010000|2024-12-30 10:36:50|31677.2|31657.2|31677.2|31657.2|31677.2|31657.2|31677.2|31657.2|10
1735555020000|2024-12-30 10:37:00|31674.5|31654.5|31673.3|31653.3|31675.8|31655.8|31673.3|31653.3|24
1735555030000|2024-12-30 10:37:10|31670.8|31650.8|31669.5|31649.5|31670.8|31650.8|31668.3|31648.3|12
1735555040000|2024-12-30 10:37:20|31668.3|31648.3|31660.3|31640.3|31668.3|31648.3|31660.3|31640.3|27
1735555050000|2024-12-30 10:37:30|31658.9|31638.9|31660.3|31640.3|31660.3|31640.3|31658.9|31638.9|1
1735555070000|2024-12-30 10:37:50|31657.8|31637.8|31657.8|31637.8|31660.3|31640.3|31657.8|31637.8|12
1735555080000|2024-12-30 10:38:00|31656.4|31636.4|31658.9|31638.9|31661.7|31641.7|31656.4|31636.4|3
1735555090000|2024-12-30 10:38:10|31661.4|31641.4|31661.4|31641.4|31661.4|31641.4|31661.4|31641.4|0
1735555100000|2024-12-30 10:38:20|31660|31640|31660.3|31640.3|31660.3|31640.3|31660|31640|1
1735555110000|2024-12-30 10:38:30|31658.9|31638.9|31652.5|31632.5|31658.9|31638.9|31650|31630|25
1735555120000|2024-12-30 10:38:40|31656.1|31636.1|31656.1|31636.1|31656.1|31636.1|31656.1|31636.1|6
1735555130000|2024-12-30 10:38:50|||||||||1
1735555140000|2024-12-30 10:39:00|31654.7|31634.7|31656.1|31636.1|31656.1|31636.1|31653.6|31633.6|3
1735555150000|2024-12-30 10:39:10|31657.5|31637.5|31665|31645|31666.4|31646.4|31657.5|31637.5|1
1735555160000|2024-12-30 10:39:20|31671.4|31651.4|31671.4|31651.4|31671.4|31651.4|31671.4|31651.4|0
1735555170000|2024-12-30 10:39:30|31672.8|31652.8|31673.6|31653.6|31675|31655|31672.8|31652.8|1
1735555180000|2024-12-30 10:39:40|31687.8|31647.8|31692|31652|31692|31660.6|31680.6|31647.8|14
1735555190000|2024-12-30 10:39:50|31691.9|31651.9|31693.1|31653.1|31693.1|31653.1|31691.9|31651.9|1
1735555200000|2024-12-30 10:40:00|31690.6|31670.6|31696.1|31676.1|31696.1|31676.1|31690.6|31670.6|4
1735555210000|2024-12-30 10:40:10|31697.5|31677.5|31697.5|31677.5|31697.5|31677.5|31697.5|31677.5|0
1735555230000|2024-12-30 10:40:30|31694.7|31674.7|31690.8|31670.8|31694.7|31674.7|31690.8|31670.8|10
1735555240000|2024-12-30 10:40:40|31689.7|31669.7|31689.7|31669.7|31689.7|31669.7|31689.7|31669.7|1
1735555260000|2024-12-30 10:41:00|31684.4|31664.4|31678.1|31658.1|31684.4|31664.4|31678.1|31658.1|3
1735555280000|2024-12-30 10:41:20|31676.7|31656.7|31664.2|31644.2|31676.7|31656.7|31664.2|31644.2|1
1735555290000|2024-12-30 10:41:30|31662.8|31642.8|31661.4|31641.4|31662.8|31642.8|31661.4|31641.4|7
1735555310000|2024-12-30 10:41:50|31662.8|31642.8|31660.3|31640.3|31662.8|31642.8|31660.3|31640.3|0
1735555320000|2024-12-30 10:42:00|||||||||1
1735555330000|2024-12-30 10:42:10|31657.8|31637.8|31657.8|31637.8|31657.8|31637.8|31657.8|31637.8|4
1735555340000|2024-12-30 10:42:20|31659.2|31639.2|31664.2|31644.2|31664.2|31644.2|31659.2|31639.2|3
1735555360000|2024-12-30 10:42:40|||||||||4
1735555370000|2024-12-30 10:42:50|31666.7|31646.7|31664.2|31644.2|31666.7|31646.7|31664.2|31644.2|0
1735555390000|2024-12-30 10:43:10|31661.7|31641.7|31659.2|31639.2|31661.7|31641.7|31659.2|31639.2|14
1735555400000|2024-12-30 10:43:20|||||||||2
1735555410000|2024-12-30 10:43:30|31656.4|31636.4|31656.4|31636.4|31656.4|31636.4|31656.4|31636.4|22
1735555420000|2024-12-30 10:43:40|31660|31640|31660|31640|31660|31640|31660|31640|1
1735555440000|2024-12-30 10:44:00|31658.9|31638.9|31651.4|31631.4|31658.9|31638.9|31651.4|31631.4|43
1735555450000|2024-12-30 10:44:10|31650|31630|31646.9|31626.9|31650|31630|31644.7|31624.7|33
1735555470000|2024-12-30 10:44:30|31648|31628|31648|31628|31648|31628|31648|31628|0
1735555480000|2024-12-30 10:44:40|31649.4|31629.4|31654.7|31634.7|31654.7|31634.7|31649.4|31629.4|1
1735555490000|2024-12-30 10:44:50|31656.9|31636.9|31654.4|31634.4|31660.5|31640.5|31654.4|31634.4|25
1735555500000|2024-12-30 10:45:00|31655.5|31635.5|31659.4|31639.4|31659.4|31639.4|31655.5|31635.5|1
1735555510000|2024-12-30 10:45:10|31660.5|31640.5|31660.5|31640.5|31660.5|31640.5|31660.5|31640.5|0
1735555520000|2024-12-30 10:45:20|31663|31643|31663|31643|31663|31643|31663|31643|0
1735555530000|2024-12-30 10:45:30|31664.4|31644.4|31680.8|31640.8|31680.8|31645.8|31664.4|31639.7|8
1735555540000|2024-12-30 10:45:40|31665.8|31645.8|31663.3|31643.3|31665.8|31645.8|31663.3|31643.3|1
1735555550000|2024-12-30 10:45:50|31665.8|31645.8|31665.8|31645.8|31665.8|31645.8|31665.8|31645.8|1
1735555560000|2024-12-30 10:46:00|31673.3|31653.3|31687.2|31667.2|31704.7|31672.2|31673.3|31644.7|13
1735555570000|2024-12-30 10:46:10|31677.8|31657.8|31677.8|31657.8|31677.8|31657.8|31677.8|31657.8|0
1735555600000|2024-12-30 10:46:40|||||||||2
1735555620000|2024-12-30 10:47:00|||||||||1
1735555630000|2024-12-30 10:47:10|31675.5|31655.5|31675.5|31655.5|31675.5|31655.5|31675.5|31655.5|0
1735555650000|2024-12-30 10:47:30|31674.4|31654.4|31692.5|31652.5|31692.5|31656.9|31673.6|31652.5|3
1735555660000|2024-12-30 10:47:40|31683.9|31663.9|31685|31665|31685|31665|31683.9|31663.9|0
1735555680000|2024-12-30 10:48:00|||||||||1
1735555690000|2024-12-30 10:48:10|31686.1|31666.1|31682.2|31662.2|31686.1|31666.1|31681.9|31661.9|6
1735555720000|2024-12-30 10:48:40|31681.1|31661.1|31681.1|31661.1|31681.1|31661.1|31681.1|31661.1|1
1735555730000|2024-12-30 10:48:50|31678.3|31658.3|31678.3|31658.3|31678.3|31658.3|31678.3|31658.3|0
1735555740000|2024-12-30 10:49:00|31677.2|31657.2|31676.1|31656.1|31677.2|31657.2|31674.7|31654.7|0
1735555750000|2024-12-30 10:49:10|31677.2|31657.2|31691.4|31651.4|31691.4|31657.2|31677.2|31651.4|2
1735555780000|2024-12-30 10:49:40|31694.7|31654.7|31696.1|31656.1|31696.1|31656.1|31694.7|31654.7|2
1735555790000|2024-12-30 10:49:50|31695.3|31655.3|31695.3|31655.3|31695.3|31655.3|31695.3|31655.3|3
1735555800000|2024-12-30 10:50:00|31695.2|31655.2|31695.2|31655.2|31695.2|31655.2|31695.2|31655.2|0
1735555820000|2024-12-30 10:50:20|31683.9|31663.9|31683.9|31663.9|31683.9|31663.9|31683.9|31663.9|0
1735555830000|2024-12-30 10:50:30|31688.9|31648.9|31669.4|31649.4|31688.9|31656.1|31669.4|31648.9|4
1735555840000|2024-12-30 10:50:40|31665.8|31645.8|31665.8|31645.8|31665.8|31645.8|31665.8|31645.8|1
1735555860000|2024-12-30 10:51:00|31663.6|31643.6|31666.9|31626.9|31670.8|31643.6|31663.6|31626.9|1
1735555880000|2024-12-30 10:51:20|31654.4|31634.4|31654.4|31634.4|31654.4|31634.4|31654.4|31634.4|1
1735555900000|2024-12-30 10:51:40|||||||||3
1735555940000|2024-12-30 10:52:20|31655.8|31635.8|31655.8|31635.8|31655.8|31635.8|31653.3|31633.3|5
1735555990000|2024-12-30 10:53:10|31654.7|31634.7|31654.7|31634.7|31654.7|31634.7|31654.7|31634.7|0
1735556010000|2024-12-30 10:53:30|31655.8|31635.8|31655.8|31635.8|31655.8|31635.8|31655.8|31635.8|5
1735556020000|2024-12-30 10:53:40|31659.1|31639.1|31659.1|31639.1|31659.1|31639.1|31659.1|31639.1|0
1735556030000|2024-12-30 10:53:50|31660.5|31640.5|31670.8|31630.8|31671.9|31640.5|31660.5|31630.8|2
1735556040000|2024-12-30 10:54:00|31658.3|31638.3|31653|31633|31658.3|31638.3|31653|31633|4
1735556060000|2024-12-30 10:54:20|||||||||1
1735556090000|2024-12-30 10:54:50|31650.5|31630.5|31650.5|31630.5|31650.5|31630.5|31650.5|31630.5|1
1735556100000|2024-12-30 10:55:00|31648|31628|31646.6|31626.6|31648|31628|31645.2|31625.2|11
1735556110000|2024-12-30 10:55:10|31645.2|31625.2|31645.2|31625.2|31645.2|31625.2|31645.2|31625.2|1
1735556120000|2024-12-30 10:55:20|31646.3|31626.3|31646.6|31626.6|31646.6|31626.6|31645.2|31625.2|0
1735556130000|2024-12-30 10:55:30|31647.7|31627.7|31645.2|31625.2|31647.7|31627.7|31645.2|31625.2|1
1735556140000|2024-12-30 10:55:40|31646.6|31626.6|31645.2|31625.2|31646.6|31626.6|31645.2|31625.2|1
1735556150000|2024-12-30 10:55:50|31643.8|31623.8|31643.8|31623.8|31643.8|31623.8|31643.8|31623.8|0
1735556160000|2024-12-30 10:56:00|31645.2|31625.2|31645.2|31625.2|31645.2|31625.2|31645.2|31625.2|2
1735556170000|2024-12-30 10:56:10|31645|31625|31646.3|31626.3|31646.3|31626.3|31645|31625|0
1735556200000|2024-12-30 10:56:40|31645|31625|31641.1|31621.1|31645|31625|31641.1|31621.1|2
1735556220000|2024-12-30 10:57:00|31643.8|31623.8|31664.1|31624.1|31666.9|31636.6|31643.8|31623.8|9
1735556290000|2024-12-30 10:58:10|31652.7|31632.7|31660.2|31620.2|31660.2|31632.7|31652.7|31620.2|1
1735556300000|2024-12-30 10:58:20|31648.8|31628.8|31648.8|31628.8|31648.8|31628.8|31648.8|31628.8|0
1735556310000|2024-12-30 10:58:30|31647.7|31627.7|31647.7|31627.7|31647.7|31627.7|31647.7|31627.7|0
1735556340000|2024-12-30 10:59:00|31645.2|31625.2|31641.1|31621.1|31645.2|31625.2|31641.1|31621.1|9
1735556350000|2024-12-30 10:59:10|31642.4|31622.4|31643.8|31623.8|31643.8|31623.8|31642.4|31622.4|2
1735556360000|2024-12-30 10:59:20|31647.4|31627.4|31648.8|31628.8|31648.8|31628.8|31646.3|31626.3|1
1735556370000|2024-12-30 10:59:30|31647.7|31627.7|31645.2|31625.2|31651.6|31631.6|31645.2|31625.2|3
1735556380000|2024-12-30 10:59:40|31643.8|31623.8|31643.8|31623.8|31643.8|31623.8|31643.8|31623.8|8
1735556390000|2024-12-30 10:59:50|31644.9|31624.9|31644.9|31624.9|31644.9|31624.9|31644.9|31624.9|0
1735556400000|2024-12-30 11:00:00|31648.8|31628.8|31646.3|31626.3|31648.8|31628.8|31646.3|31626.3|0
1735556410000|2024-12-30 11:00:10|||||||||1
1735556430000|2024-12-30 11:00:30|31648.8|31628.8|31648.8|31628.8|31648.8|31628.8|31648.8|31628.8|1
1735556460000|2024-12-30 11:01:00|31647.7|31627.7|31644.9|31624.9|31647.7|31627.7|31644.9|31624.9|1
1735556470000|2024-12-30 11:01:10|31649.9|31629.9|31679.1|31639.1|31679.4|31649.4|31649.9|31629.9|6
1735556500000|2024-12-30 11:01:40|31676.6|31636.6|31659.9|31639.9|31676.6|31639.9|31659.9|31636.6|0
1735556540000|2024-12-30 11:02:20|31657.2|31637.2|31654.9|31634.9|31657.2|31637.2|31654.9|31634.9|0
1735556550000|2024-12-30 11:02:30|||||||||2
1735556560000|2024-12-30 11:02:40|31656|31636|31688|31648|31688|31648|31656|31636|1
1735556570000|2024-12-30 11:02:50|31689.1|31649.1|31697.7|31657.7|31697.7|31657.7|31689.1|31649.1|1
1735556580000|2024-12-30 11:03:00|31699.1|31659.1|31699.1|31659.1|31699.1|31659.1|31699.1|31659.1|0
1735556590000|2024-12-30 11:03:10|31698|31658|31696.9|31656.9|31698|31658|31696.9|31656.9|1
1735556610000|2024-12-30 11:03:30|31681.6|31661.6|31681.6|31661.6|31681.6|31661.6|31681.6|31661.6|0
1735556620000|2024-12-30 11:03:40|31680.5|31660.5|31689.1|31649.1|31689.1|31660.5|31680.5|31649.1|3
1735556630000|2024-12-30 11:03:50|31686.9|31646.9|31685.8|31645.8|31686.9|31646.9|31685.8|31645.8|0
1735556640000|2024-12-30 11:04:00|31686.9|31646.9|31685.5|31645.5|31686.9|31646.9|31685.5|31645.5|1
1735556650000|2024-12-30 11:04:10|31686.9|31646.9|31686.9|31646.9|31686.9|31646.9|31686.9|31646.9|0
1735556710000|2024-12-30 11:05:10|||||||||1
1735556760000|2024-12-30 11:06:00|31672.7|31652.7|31672.7|31652.7|31672.7|31652.7|31672.7|31652.7|9
1735556770000|2024-12-30 11:06:10|31670.5|31650.5|31670.5|31650.5|31670.5|31650.5|31670.5|31650.5|0
1735556780000|2024-12-30 11:06:20|31686.3|31626.3|31684.9|31624.9|31686.3|31626.3|31684.9|31624.9|1
1735556790000|2024-12-30 11:06:30|31656|31636|31656|31636|31656|31636|31656|31636|1
1735556800000|2024-12-30 11:06:40|31652.7|31632.7|31652.7|31632.7|31652.7|31632.7|31652.7|31632.7|0
1735556810000|2024-12-30 11:06:50|31660.2|31620.2|31661.3|31621.3|31661.3|31632.7|31652.7|31620.2|1
1735556820000|2024-12-30 11:07:00|31660.2|31620.2|31651.6|31631.6|31660.2|31631.6|31651.6|31620.2|0
1735556830000|2024-12-30 11:07:10|31652.7|31632.7|31652.7|31632.7|31652.7|31632.7|31652.7|31632.7|0
1735556870000|2024-12-30 11:07:50|||||||||1
1735556880000|2024-12-30 11:08:00|31651.3|31631.3|31651.3|31631.3|31651.3|31631.3|31651.3|31631.3|0
1735556920000|2024-12-30 11:08:40|31652.7|31632.7|31651.3|31631.3|31652.7|31632.7|31651.3|31631.3|1
1735556930000|2024-12-30 11:08:50|31651.6|31631.6|31650.2|31630.2|31651.6|31631.6|31650.2|31630.2|1
1735556940000|2024-12-30 11:09:00|31651.3|31631.3|31650.2|31630.2|31651.3|31631.3|31650.2|31630.2|1
1735556950000|2024-12-30 11:09:10|31651.3|31631.3|31651.3|31631.3|31651.3|31631.3|31651.3|31631.3|1
1735556990000|2024-12-30 11:09:50|31652.7|31632.7|31651.3|31631.3|31652.7|31632.7|31651.3|31631.3|1
1735557000000|2024-12-30 11:10:00|31652.7|31632.7|31652.7|31632.7|31652.7|31632.7|31648.8|31628.8|2
1735557010000|2024-12-30 11:10:10|31651.3|31631.3|31651.3|31631.3|31651.3|31631.3|31651.3|31631.3|0
1735557030000|2024-12-30 11:10:30|31650.2|31630.2|31648.8|31628.8|31650.2|31630.2|31648.8|31628.8|3
1735557060000|2024-12-30 11:11:00|31647.4|31627.4|31647.4|31627.4|31647.4|31627.4|31647.4|31627.4|1
1735557070000|2024-12-30 11:11:10|31648.8|31628.8|31647.4|31627.4|31648.8|31628.8|31647.4|31627.4|0
1735557080000|2024-12-30 11:11:20|31648.8|31628.8|31651.3|31631.3|31651.3|31631.3|31648.8|31628.8|2
1735557090000|2024-12-30 11:11:30|31649.9|31629.9|31651.3|31631.3|31651.3|31631.3|31649.9|31629.9|0
1735557100000|2024-12-30 11:11:40|31652.7|31632.7|31652.7|31632.7|31652.7|31632.7|31652.7|31632.7|1
1735557110000|2024-12-30 11:11:50|31654.1|31634.1|31659.1|31639.1|31659.1|31639.1|31654.1|31634.1|0
1735557120000|2024-12-30 11:12:00|31657.7|31637.7|31657.7|31637.7|31657.7|31637.7|31657.7|31637.7|1
1735557130000|2024-12-30 11:12:10|31654.9|31634.9|31658.8|31638.8|31658.8|31638.8|31654.9|31634.9|3
1735557140000|2024-12-30 11:12:20|31657.7|31637.7|31654.9|31634.9|31657.7|31637.7|31654.9|31634.9|10
1735557150000|2024-12-30 11:12:30|31653.8|31633.8|31654.9|31634.9|31656.3|31636.3|31653.8|31633.8|12
1735557160000|2024-12-30 11:12:40|31653.8|31633.8|31653.8|31633.8|31653.8|31633.8|31653.8|31633.8|3
1735557170000|2024-12-30 11:12:50|31654.9|31634.9|31654.9|31634.9|31654.9|31634.9|31651.3|31631.3|2
1735557180000|2024-12-30 11:13:00|31656.3|31636.3|31654.9|31634.9|31656.3|31636.3|31654.9|31634.9|0
1735557200000|2024-12-30 11:13:20|31656.3|31636.3|31651.3|31631.3|31656.3|31636.3|31651.3|31631.3|29
1735557210000|2024-12-30 11:13:30|31649.9|31629.9|31649.9|31629.9|31658.5|31629.9|31649.9|31618.5|0
1735557220000|2024-12-30 11:13:40|31658.5|31618.5|31662.4|31622.4|31662.4|31622.4|31658.5|31618.5|10
1735557240000|2024-12-30 11:14:00|31664.6|31624.6|31664.6|31624.6|31664.6|31624.6|31664.6|31624.6|0
1735557250000|2024-12-30 11:14:10|31674.6|31634.6|31663.5|31643.5|31674.6|31646|31662.1|31633.5|3
1735557260000|2024-12-30 11:14:20|31662.1|31642.1|31662.1|31642.1|31662.1|31642.1|31662.1|31642.1|1
1735557270000|2024-12-30 11:14:30|31663.5|31643.5|31666|31646|31667.1|31647.1|31662.1|31642.1|2
1735557280000|2024-12-30 11:14:40|31663.5|31643.5|31663.5|31643.5|31663.5|31643.5|31663.5|31643.5|0
1735557300000|2024-12-30 11:15:00|31668.5|31648.5|31666|31646|31668.5|31648.5|31666|31646|2
1735557310000|2024-12-30 11:15:10|31663.5|31643.5|31662.1|31642.1|31663.5|31643.5|31662.1|31642.1|0
1735557320000|2024-12-30 11:15:20|31660.7|31640.7|31659.6|31639.6|31660.7|31640.7|31659.6|31639.6|0
1735557330000|2024-12-30 11:15:30|31656|31636|31656|31636|31656|31636|31656|31636|5
1735557340000|2024-12-30 11:15:40|||||||||3
1735557350000|2024-12-30 11:15:50|31657.1|31637.1|31656|31636|31657.1|31637.1|31656|31636|1
1735557370000|2024-12-30 11:16:10|31653.5|31633.5|31647.1|31627.1|31653.5|31633.5|31647.1|31627.1|2
1735557390000|2024-12-30 11:16:30|31652.1|31632.1|31652.1|31632.1|31652.1|31632.1|31652.1|31632.1|1
1735557400000|2024-12-30 11:16:40|31654.3|31634.3|31653.2|31633.2|31658.5|31638.5|31653.2|31633.2|5
1735557410000|2024-12-30 11:16:50|31651.8|31631.8|31653.2|31633.2|31653.2|31633.2|31651.8|31631.8|0
1735557440000|2024-12-30 11:17:20|31649.6|31629.6|31647.1|31627.1|31649.6|31629.6|31647.1|31627.1|1
1735557450000|2024-12-30 11:17:30|31644.6|31624.6|31647.1|31627.1|31647.1|31627.1|31644.6|31624.6|0
1735557460000|2024-12-30 11:17:40|31644.6|31624.6|31646|31626|31646|31626|31644.6|31624.6|0
1735557480000|2024-12-30 11:18:00|31647.1|31627.1|31647.1|31627.1|31647.1|31627.1|31647.1|31627.1|0
1735557500000|2024-12-30 11:18:20|||||||||1
1735557540000|2024-12-30 11:19:00|||||||||8
1735557560000|2024-12-30 11:19:20|31648.5|31628.5|31648.5|31628.5|31648.5|31628.5|31648.5|31628.5|5
1735557570000|2024-12-30 11:19:30|31649.9|31629.9|31649.6|31629.6|31651|31631|31649.6|31629.6|0
1735557590000|2024-12-30 11:19:50|||||||||2
1735557600000|2024-12-30 11:20:00|||||||||2
1735557640000|2024-12-30 11:20:40|31657.1|31637.1|31667.1|31647.1|31667.1|31647.1|31657.1|31637.1|4
1735557660000|2024-12-30 11:21:00|31694|31634|31699.6|31639.6|31699.6|31639.6|31694|31634|1
1735557670000|2024-12-30 11:21:10|31695.2|31655.2|31702.4|31662.4|31702.4|31671|31691|31655.2|0
1735557690000|2024-12-30 11:21:30|31703.5|31663.5|31699.9|31679.9|31703.5|31679.9|31699.9|31663.5|3
1735557700000|2024-12-30 11:21:40|31711.3|31671.3|31711.3|31671.3|31711.3|31671.3|31711.3|31671.3|0
1735557710000|2024-12-30 11:21:50|31702.7|31682.7|31702.7|31682.7|31702.7|31682.7|31702.7|31682.7|1
1735557720000|2024-12-30 11:22:00|31701.3|31681.3|31704|31684|31704|31684|31701.3|31681.3|0
1735557730000|2024-12-30 11:22:10|31705.2|31685.2|31716.5|31696.5|31717.9|31696.5|31705.2|31677.9|18
1735557740000|2024-12-30 11:22:20|31717.9|31697.9|31762.4|31722.4|31762.4|31722.4|31717.9|31697.9|58
1735557750000|2024-12-30 11:22:30|31761|31721|31752.4|31732.4|31761|31732.4|31747.1|31717.1|4
1735557760000|2024-12-30 11:22:40|31753.5|31733.5|31751.5|31731.5|31754.9|31734.9|31751.5|31731.5|9
1735557770000|2024-12-30 11:22:50|31757.4|31717.4|31741|31721|31757.4|31722.1|31741|31712.4|3
1735557780000|2024-12-30 11:23:00|31739.6|31719.6|31727.1|31707.1|31739.6|31719.6|31727.1|31707.1|6
1735557790000|2024-12-30 11:23:10|31722.1|31702.1|31718.2|31698.2|31722.1|31702.1|31718.2|31698.2|0
1735557800000|2024-12-30 11:23:20|31715.4|31695.4|31711|31691|31715.4|31695.4|31705.7|31685.7|7
1735557810000|2024-12-30 11:23:30|31718.2|31678.2|31718.5|31678.5|31718.5|31678.5|31717.1|31677.1|2
1735557820000|2024-12-30 11:23:40|31709.9|31689.9|31707.1|31687.1|31709.9|31689.9|31707.1|31687.1|0
1735557850000|2024-12-30 11:24:10|31715.7|31675.7|31715.7|31675.7|31715.7|31675.7|31715.7|31675.7|1
1735557870000|2024-12-30 11:24:30|31716.8|31676.8|31715.7|31675.7|31716.8|31676.8|31715.7|31675.7|1
1735557880000|2024-12-30 11:24:40|31704.3|31684.3|31712.9|31672.9|31712.9|31684.3|31704.3|31672.9|1
1735557890000|2024-12-30 11:24:50|31711.8|31671.8|31709.3|31669.3|31711.8|31671.8|31709.3|31669.3|0
1735557900000|2024-12-30 11:25:00|31705.7|31665.7|31710.7|31650.7|31710.7|31665.7|31705.7|31650.7|0
1735557910000|2024-12-30 11:25:10|31697.9|31657.9|31697.9|31657.9|31697.9|31657.9|31697.9|31657.9|0
1735557920000|2024-12-30 11:25:20|31685.4|31665.4|31681.5|31661.5|31694|31665.4|31681.5|31654|0
1735557930000|2024-12-30 11:25:30|31679.3|31659.3|31679.3|31659.3|31679.3|31659.3|31679.3|31659.3|0
1735557960000|2024-12-30 11:26:00|31683.5|31663.5|31709.9|31669.9|31709.9|31674.9|31683.5|31661.2|11
1735557970000|2024-12-30 11:26:10|31711.2|31671.2|31711.2|31671.2|31711.2|31671.2|31711.2|31671.2|1
1735557980000|2024-12-30 11:26:20|31705.1|31665.1|31705.1|31665.1|31705.1|31665.1|31705.1|31665.1|6
1735557990000|2024-12-30 11:26:30|31693.7|31673.7|31693.7|31673.7|31693.7|31673.7|31693.7|31673.7|0
1735558000000|2024-12-30 11:26:40|31691.2|31671.2|31691.2|31671.2|31691.2|31671.2|31691.2|31671.2|0
1735558010000|2024-12-30 11:26:50|31692.6|31672.6|31693.7|31673.7|31693.7|31673.7|31692.6|31672.6|2
1735558020000|2024-12-30 11:27:00|31691|31671|31691|31671|31691|31671|31691|31671|0
1735558030000|2024-12-30 11:27:10|31692.1|31672.1|31691|31671|31692.1|31672.1|31691|31671|0
1735558040000|2024-12-30 11:27:20|31692.1|31672.1|31692.1|31672.1|31692.1|31672.1|31692.1|31672.1|0
1735558070000|2024-12-30 11:27:50|31699.6|31659.6|31692.1|31672.1|31699.6|31672.1|31688.2|31659.6|0
1735558080000|2024-12-30 11:28:00|31693.2|31673.2|31704.6|31664.6|31704.6|31673.2|31693.2|31664.6|0
1735558090000|2024-12-30 11:28:10|31709.6|31669.6|31707.1|31687.1|31709.6|31687.1|31702.1|31669.6|0
1735558100000|2024-12-30 11:28:20|31708.5|31688.5|31733.5|31693.5|31733.5|31698.5|31708.5|31688.5|4
1735558110000|2024-12-30 11:28:30|31738.5|31698.5|31732.3|31712.3|31738.5|31712.3|31729.8|31698.5|1
1735558120000|2024-12-30 11:28:40|||||||||2
1735558130000|2024-12-30 11:28:50|31737.3|31717.3|31759|31719|31766.2|31719|31737.3|31706.2|2
1735558140000|2024-12-30 11:29:00|31750.4|31730.4|31745.4|31725.4|31750.4|31730.4|31745.4|31725.4|0
1735558150000|2024-12-30 11:29:10|31746.8|31726.8|31746.2|31726.2|31750.1|31730.1|31746.2|31726.2|2
1735558160000|2024-12-30 11:29:20|31749.8|31729.8|31744.8|31724.8|31749.8|31729.8|31744.8|31724.8|1
1735558170000|2024-12-30 11:29:30|31742.1|31722.1|31753.5|31713.5|31753.5|31722.1|31739.8|31713.5|1
1735558180000|2024-12-30 11:29:40|31744.8|31724.8|31739.8|31719.8|31744.8|31724.8|31739.8|31719.8|1
1735558200000|2024-12-30 11:30:00|31748.5|31708.5|31746|31706|31748.5|31708.5|31746|31706|1
1735558210000|2024-12-30 11:30:10|31754.6|31694.6|31754.6|31694.6|31754.6|31694.6|31754.6|31694.6|0
1735558220000|2024-12-30 11:30:20|31746|31706|31746|31706|31746|31706|31746|31706|0
1735558240000|2024-12-30 11:30:40|31747.3|31707.3|31747.3|31707.3|31747.3|31707.3|31747.3|31707.3|2
1735558270000|2024-12-30 11:31:10|31738.7|31718.7|31738.7|31718.7|31738.7|31718.7|31738.7|31718.7|0
1735558290000|2024-12-30 11:31:30|31739.8|31719.8|31739.8|31719.8|31739.8|31719.8|31739.8|31719.8|0
1735558300000|2024-12-30 11:31:40|31743.7|31723.7|31744.8|31724.8|31744.8|31724.8|31743.7|31723.7|2
1735558310000|2024-12-30 11:31:50|31753.4|31713.4|31739.8|31719.8|31753.4|31719.8|31739.8|31713.4|0
1735558360000|2024-12-30 11:32:40|||||||||1
1735558380000|2024-12-30 11:33:00|31738.7|31718.7|31738.7|31718.7|31738.7|31718.7|31738.7|31718.7|0
1735558440000|2024-12-30 11:34:00|31736.2|31716.2|31736.2|31716.2|31736.2|31716.2|31736.2|31716.2|0
1735558450000|2024-12-30 11:34:10|||||||||1
1735558460000|2024-12-30 11:34:20|31733.4|31713.4|31738.2|31698.2|31739.6|31713.4|31733.4|31698.2|1
1735558470000|2024-12-30 11:34:30|31739.6|31699.6|31738.4|31698.4|31739.6|31699.6|31738.4|31698.4|0
1735558500000|2024-12-30 11:35:00|31725.9|31705.9|31733.4|31693.4|31733.4|31705.9|31724.8|31693.4|0
1735558520000|2024-12-30 11:35:20|||||||||2
1735558530000|2024-12-30 11:35:30|31735.7|31695.7|31738.2|31698.2|31739.3|31699.3|31735.7|31695.7|0
1735558560000|2024-12-30 11:36:00|31739.3|31699.3|31739.3|31699.3|31739.3|31699.3|31739.3|31699.3|0
1735558570000|2024-12-30 11:36:10|31736.8|31696.8|31729.5|31709.5|31736.8|31709.5|31729.5|31696.8|1
1735558600000|2024-12-30 11:36:40|31730.7|31710.7|31730.7|31710.7|31730.7|31710.7|31730.7|31710.7|1
1735558620000|2024-12-30 11:37:00|31728.4|31708.4|31728.4|31708.4|31728.4|31708.4|31728.4|31708.4|0
1735558630000|2024-12-30 11:37:10|31726.2|31706.2|31705.9|31685.9|31726.2|31706.2|31705.9|31685.9|8
1735558640000|2024-12-30 11:37:20|31700.4|31680.4|31705.7|31665.7|31705.7|31680.4|31697|31665.7|0
1735558690000|2024-12-30 11:38:10|31697|31677|31697|31677|31698.2|31678.2|31697|31677|0
1735558700000|2024-12-30 11:38:20|31699.5|31679.5|31699.5|31679.5|31699.5|31679.5|31699.5|31679.5|0
1735558710000|2024-12-30 11:38:30|31702|31682|31702|31682|31702|31682|31702|31682|1
1735558730000|2024-12-30 11:38:50|31698.1|31678.1|31698.1|31678.1|31698.1|31678.1|31698.1|31678.1|0
1735558770000|2024-12-30 11:39:30|||||||||1
1735558850000|2024-12-30 11:40:50|||||||||6
1735558870000|2024-12-30 11:41:10|31697|31677|31693.1|31673.1|31697|31677|31693.1|31673.1|1
1735558890000|2024-12-30 11:41:30|31692|31672|31692|31672|31692|31672|31692|31672|1
1735558940000|2024-12-30 11:42:20|31690.9|31670.9|31682.9|31662.9|31690.9|31670.9|31682.9|31662.9|3
1735558950000|2024-12-30 11:42:30|31680.6|31660.6|31680.6|31660.6|31680.6|31660.6|31680.6|31660.6|0
1735558970000|2024-12-30 11:42:50|31679.5|31659.5|31679.5|31659.5|31679.5|31659.5|31679.5|31659.5|2
1735559000000|2024-12-30 11:43:20|31678.1|31658.1|31678.1|31658.1|31678.1|31658.1|31678.1|31658.1|2
1735559010000|2024-12-30 11:43:30|31677|31657|31675.9|31655.9|31677|31657|31675.9|31655.9|1
1735559020000|2024-12-30 11:43:40|31677.3|31657.3|31680.9|31660.9|31680.9|31660.9|31677.3|31657.3|3
1735559040000|2024-12-30 11:44:00|31683.1|31663.1|31685.6|31665.6|31685.6|31665.6|31683.1|31663.1|0
1735559060000|2024-12-30 11:44:20|31687|31667|31695.6|31675.6|31695.6|31675.6|31687|31667|2
1735559070000|2024-12-30 11:44:30|31697|31677|31705.6|31665.6|31705.6|31678.1|31697|31665.6|0
1735559110000|2024-12-30 11:45:10|31693.1|31673.1|31693.1|31673.1|31693.1|31673.1|31693.1|31673.1|0
1735559140000|2024-12-30 11:45:40|31692|31672|31692|31672|31692|31672|31692|31672|0
1735559160000|2024-12-30 11:46:00|31699.5|31659.5|31699.5|31659.5|31699.5|31659.5|31699.5|31659.5|2
1735559190000|2024-12-30 11:46:30|31692.3|31672.3|31698.4|31678.4|31698.4|31678.4|31692.3|31672.3|6
1735559200000|2024-12-30 11:46:40|31699.5|31679.5|31699.5|31679.5|31699.5|31679.5|31699.5|31679.5|1
1735559250000|2024-12-30 11:47:30|31698.1|31678.1|31698.1|31678.1|31698.1|31678.1|31698.1|31678.1|0
1735559260000|2024-12-30 11:47:40|31696.7|31676.7|31696.7|31676.7|31696.7|31676.7|31696.7|31676.7|0
1735559280000|2024-12-30 11:48:00|31695.6|31675.6|31695.6|31675.6|31695.6|31675.6|31695.6|31675.6|0
1735559290000|2024-12-30 11:48:10|31694.5|31674.5|31694.5|31674.5|31694.5|31674.5|31694.5|31674.5|0
1735559320000|2024-12-30 11:48:40|31693.1|31673.1|31701.7|31661.7|31701.7|31673.1|31693.1|31661.7|2
1735559360000|2024-12-30 11:49:20|31690.3|31670.3|31694.5|31654.5|31695.6|31670.3|31690.3|31654.5|5
1735559370000|2024-12-30 11:49:30|31692|31652|31690.6|31650.6|31693.1|31653.1|31690.6|31650.6|2
1735559460000|2024-12-30 11:51:00|31679.2|31659.2|31679.2|31659.2|31679.2|31659.2|31679.2|31659.2|0
1735559470000|2024-12-30 11:51:10|31677|31657|31677|31657|31677|31657|31677|31657|0
1735559500000|2024-12-30 11:51:40|31678.1|31658.1|31678.1|31658.1|31678.1|31658.1|31678.1|31658.1|0
1735559550000|2024-12-30 11:52:30|31679.5|31659.5|31679.5|31659.5|31679.5|31659.5|31679.5|31659.5|1
1735559560000|2024-12-30 11:52:40|31680.9|31660.9|31685.6|31665.6|31685.6|31665.6|31680.9|31660.9|0
1735559570000|2024-12-30 11:52:50|31687.8|31667.8|31690.6|31670.6|31690.6|31670.6|31687.8|31667.8|1
1735559580000|2024-12-30 11:53:00|31689.5|31669.5|31687|31667|31689.5|31669.5|31687|31667|0
1735559620000|2024-12-30 11:53:40|31682.8|31662.8|31678.1|31658.1|31682.8|31662.8|31678.1|31658.1|6
1735559650000|2024-12-30 11:54:10|31681.4|31661.4|31681.4|31661.4|31681.4|31661.4|31681.4|31661.4|0
1735559680000|2024-12-30 11:54:40|31684.2|31664.2|31684.2|31664.2|31684.2|31664.2|31684.2|31664.2|0
1735559700000|2024-12-30 11:55:00|31692.8|31652.8|31692.8|31652.8|31692.8|31652.8|31692.8|31652.8|0
1735559710000|2024-12-30 11:55:10|31691.7|31651.7|31680.3|31660.3|31691.7|31661.7|31680.3|31651.7|0
1735559720000|2024-12-30 11:55:20|31679.2|31659.2|31676.7|31656.7|31679.2|31659.2|31676.7|31656.7|0
1735559870000|2024-12-30 11:57:50|31677.8|31657.8|31676.7|31656.7|31679.2|31659.2|31676.7|31656.7|1
1735559900000|2024-12-30 11:58:20|31674.2|31654.2|31674.2|31654.2|31674.2|31654.2|31674.2|31654.2|2
1735559930000|2024-12-30 11:58:50|||||||||1
1735559940000|2024-12-30 11:59:00|31680.9|31660.9|31695.9|31675.9|31704.5|31675.9|31680.9|31660.9|6
1735559960000|2024-12-30 11:59:20|31690.9|31670.9|31680.6|31660.6|31690.9|31670.9|31680.6|31660.6|3
1735559970000|2024-12-30 11:59:30|31679.5|31659.5|31679.5|31659.5|31679.5|31659.5|31679.5|31659.5|1
1735559980000|2024-12-30 11:59:40|31675.6|31655.6|31675.6|31655.6|31675.6|31655.6|31675.6|31655.6|0
1735560010000|2024-12-30 12:00:10|31677|31657|31675.6|31655.6|31677|31657|31675.6|31655.6|11
1735560020000|2024-12-30 12:00:20|31666.4|31646.4|31659.2|31639.2|31666.4|31646.4|31654.2|31634.2|26
1735560030000|2024-12-30 12:00:30|31660.3|31640.3|31673.9|31633.9|31673.9|31641.4|31660.3|31633.9|1
1735560040000|2024-12-30 12:00:40|31672.8|31632.8|31660.3|31640.3|31672.8|31640.3|31660.3|31632.8|2
1735560070000|2024-12-30 12:01:10|31659.2|31639.2|31656.4|31636.4|31659.2|31639.2|31656.4|31636.4|17
1735560090000|2024-12-30 12:01:30|31655.3|31635.3|31655.3|31635.3|31655.3|31635.3|31655.3|31635.3|0
1735560140000|2024-12-30 12:02:20|31656.7|31636.7|31656.7|31636.7|31656.7|31636.7|31656.7|31636.7|0
1735560150000|2024-12-30 12:02:30|31657.8|31637.8|31676.7|31636.7|31676.7|31639.2|31657.8|31636.7|6
1735560180000|2024-12-30 12:03:00|31668.1|31648.1|31684.2|31644.2|31684.2|31649.2|31668.1|31643.1|1
1735560190000|2024-12-30 12:03:10|31679.2|31659.2|31680.6|31660.6|31680.6|31660.6|31679.2|31659.2|2
1735560200000|2024-12-30 12:03:20|31690.6|31650.6|31690.6|31650.6|31690.6|31650.6|31690.6|31650.6|0
1735560210000|2024-12-30 12:03:30|31695|31635|31667.5|31647.5|31695|31647.5|31667.5|31631.7|4
1735560220000|2024-12-30 12:03:40|31663.1|31643.1|31663.1|31643.1|31663.1|31643.1|31663.1|31643.1|0
1735560240000|2024-12-30 12:04:00|31671.7|31631.7|31671.7|31631.7|31671.7|31631.7|31671.7|31631.7|0
1735560260000|2024-12-30 12:04:20|31669.2|31629.2|31666.7|31626.7|31669.2|31629.2|31666.7|31626.7|0
1735560290000|2024-12-30 12:04:50|||||||||1
1735560300000|2024-12-30 12:05:00|31655.3|31635.3|31655.3|31635.3|31655.3|31635.3|31655.3|31635.3|1
1735560310000|2024-12-30 12:05:10|31653.9|31633.9|31653.9|31633.9|31653.9|31633.9|31653.9|31633.9|0
1735560320000|2024-12-30 12:05:20|31655.3|31635.3|31656.4|31636.4|31656.4|31636.4|31655.3|31635.3|1
1735560330000|2024-12-30 12:05:30|31660.3|31640.3|31660.3|31640.3|31660.3|31640.3|31660.3|31640.3|12
1735560360000|2024-12-30 12:06:00|||||||||1
1735560370000|2024-12-30 12:06:10|31662.5|31642.5|31677.8|31657.8|31677.8|31657.8|31662.5|31642.5|1
1735560380000|2024-12-30 12:06:20|31679.2|31659.2|31680.3|31660.3|31680.3|31660.3|31679.2|31659.2|0
1735560400000|2024-12-30 12:06:40|31681.4|31661.4|31682.8|31662.8|31682.8|31662.8|31681.4|31661.4|1
1735560420000|2024-12-30 12:07:00|31686.7|31666.7|31691.9|31671.9|31691.9|31671.9|31686.7|31666.7|1
1735560430000|2024-12-30 12:07:10|31700.6|31660.6|31700.6|31660.6|31700.6|31660.6|31700.6|31660.6|0
1735560450000|2024-12-30 12:07:30|31699.2|31659.2|31699.2|31659.2|31699.2|31659.2|31699.2|31659.2|0
1735560490000|2024-12-30 12:08:10|31698.1|31658.1|31698.1|31658.1|31698.1|31658.1|31698.1|31658.1|1
1735560530000|2024-12-30 12:08:50|31696.7|31656.7|31695.6|31655.6|31696.7|31656.7|31695.6|31655.6|0
1735560540000|2024-12-30 12:09:00|31693.1|31653.1|31693.1|31653.1|31693.1|31653.1|31693.1|31653.1|0
1735560550000|2024-12-30 12:09:10|31690.6|31650.6|31690.6|31650.6|31690.6|31650.6|31690.6|31650.6|0
1735560560000|2024-12-30 12:09:20|31679.2|31659.2|31679.2|31659.2|31679.2|31659.2|31679.2|31659.2|0
1735560570000|2024-12-30 12:09:30|31678.1|31658.1|31678.1|31658.1|31678.1|31658.1|31678.1|31658.1|0
1735560580000|2024-12-30 12:09:40|31686.7|31646.7|31685.6|31645.6|31686.7|31646.7|31685.6|31645.6|0
1735560590000|2024-12-30 12:09:50|31674.2|31654.2|31681.7|31641.7|31681.7|31654.2|31674.2|31641.7|3
1735560600000|2024-12-30 12:10:00|31676.7|31636.7|31655.5|31635.5|31676.7|31641.1|31655.5|31635.5|15
1735560620000|2024-12-30 12:10:20|||||||||1
1735560660000|2024-12-30 12:11:00|31652.8|31632.8|31652.8|31632.8|31652.8|31632.8|31652.8|31632.8|1
1735560680000|2024-12-30 12:11:20|31665.5|31625.5|31671.7|31631.7|31671.7|31639.2|31659.2|31625.5|2
1735560690000|2024-12-30 12:11:30|31659.2|31639.2|31667.8|31627.8|31667.8|31639.2|31659.2|31627.8|0
1735560710000|2024-12-30 12:11:50|31689.2|31629.2|31681.9|31641.9|31691.7|31641.9|31681.9|31629.2|1
1735560720000|2024-12-30 12:12:00|31684.2|31644.2|31686.7|31646.7|31686.7|31646.7|31684.2|31644.2|0
1735560730000|2024-12-30 12:12:10|31675.3|31655.3|31682.8|31642.8|31682.8|31655.3|31675.3|31642.8|0
1735560740000|2024-12-30 12:12:20|31671.4|31651.4|31668.9|31648.9|31671.4|31651.4|31668.9|31648.9|0
1735560750000|2024-12-30 12:12:30|31667.8|31647.8|31662.8|31642.8|31667.8|31647.8|31661.4|31641.4|10
1735560770000|2024-12-30 12:12:50|31661.4|31641.4|31655.3|31635.3|31661.4|31641.4|31655.3|31635.3|0
1735560780000|2024-12-30 12:13:00|31652.8|31632.8|31652.8|31632.8|31652.8|31632.8|31652.8|31632.8|1
1735560790000|2024-12-30 12:13:10|31651.4|31631.4|31651.4|31631.4|31651.4|31631.4|31651.4|31631.4|2
1735560810000|2024-12-30 12:13:30|31652.8|31632.8|31652.8|31632.8|31652.8|31632.8|31652.8|31632.8|5
1735560820000|2024-12-30 12:13:40|31656.7|31636.7|31656.7|31636.7|31656.7|31636.7|31656.7|31636.7|0
1735560830000|2024-12-30 12:13:50|31658|31638|31658|31638|31658|31638|31658|31638|1
1735560840000|2024-12-30 12:14:00|31659.1|31639.1|31659.1|31639.1|31659.1|31639.1|31659.1|31639.1|2
1735560880000|2024-12-30 12:14:40|31660.3|31640.3|31660.3|31640.3|31660.3|31640.3|31660.3|31640.3|0
1735560920000|2024-12-30 12:15:20|31667.8|31647.8|31667.8|31647.8|31667.8|31647.8|31667.8|31647.8|1
1735560930000|2024-12-30 12:15:30|31672.8|31652.8|31689.4|31669.4|31703.9|31669.4|31672.8|31643.9|1
1735560940000|2024-12-30 12:15:40|31690.5|31670.5|31690.5|31670.5|31690.5|31670.5|31690.5|31670.5|0
1735560960000|2024-12-30 12:16:00|31691.6|31671.6|31691.6|31671.6|31691.6|31671.6|31691.6|31671.6|0
1735560970000|2024-12-30 12:16:10|31692.8|31672.8|31692.8|31672.8|31692.8|31672.8|31692.8|31672.8|1
1735561000000|2024-12-30 12:16:40|31694.1|31674.1|31695.3|31675.3|31695.3|31675.3|31694.1|31674.1|0
1735561010000|2024-12-30 12:16:50|31692.8|31672.8|31692.8|31672.8|31694.1|31674.1|31692.8|31672.8|1
1735561030000|2024-12-30 12:17:10|31690.5|31670.5|31696.6|31656.6|31696.6|31670.5|31689.4|31656.6|3
1735561040000|2024-12-30 12:17:20|31692.2|31652.2|31661.6|31641.6|31692.2|31656.6|31661.6|31641.6|6
1735561050000|2024-12-30 12:17:30|31665.3|31645.3|31670.3|31650.3|31670.3|31650.3|31665.3|31645.3|2
1735561060000|2024-12-30 12:17:40|31668|31648|31670.3|31650.3|31670.3|31650.3|31665.3|31645.3|2
1735561080000|2024-12-30 12:18:00|31667.8|31647.8|31670.2|31650.2|31670.2|31650.2|31667.7|31647.7|1
1735561090000|2024-12-30 12:18:10|31672.7|31652.7|31691.6|31651.6|31691.6|31659.1|31672.7|31651.6|2
1735561110000|2024-12-30 12:18:30|31697.2|31657.2|31705.5|31665.5|31705.5|31665.5|31697.2|31657.2|0
1735561120000|2024-12-30 12:18:40|31696.9|31676.9|31705.5|31665.5|31708.3|31676.9|31696.9|31665.5|2
1735561140000|2024-12-30 12:19:00|31706.9|31666.9|31706.9|31666.9|31706.9|31666.9|31706.9|31666.9|0
1735561150000|2024-12-30 12:19:10|31705.5|31665.5|31709.4|31669.4|31709.4|31669.4|31705.5|31665.5|1
1735561170000|2024-12-30 12:19:30|31710.5|31670.5|31705.5|31665.5|31710.5|31670.5|31705.5|31665.5|0
1735561180000|2024-12-30 12:19:40|31708.3|31668.3|31710.5|31670.5|31710.5|31670.5|31708.3|31668.3|0
1735561190000|2024-12-30 12:19:50|31706.1|31686.1|31721.9|31701.9|31734.4|31701.9|31706.1|31686.1|25
1735561200000|2024-12-30 12:20:00|31720.8|31700.8|31736.1|31696.1|31737.2|31706.9|31720.8|31693.3|3
1735561210000|2024-12-30 12:20:10|31723.3|31703.3|31723.3|31703.3|31723.3|31703.3|31723.3|31703.3|0
1735561220000|2024-12-30 12:20:20|31713|31693|31713|31693|31713|31693|31713|31693|1
1735561230000|2024-12-30 12:20:30|31710.8|31690.8|31703.3|31683.3|31710.8|31690.8|31701.9|31681.9|1
1735561240000|2024-12-30 12:20:40|31700.8|31680.8|31705.8|31685.8|31717.2|31685.8|31700.8|31674.4|1
1735561250000|2024-12-30 12:20:50|31714.4|31674.4|31701.9|31681.9|31714.4|31683|31701.9|31674.4|0
1735561260000|2024-12-30 12:21:00|31703|31683|31720.8|31680.8|31720.8|31688|31703|31673|5
1735561270000|2024-12-30 12:21:10|31721.9|31681.9|31721.9|31681.9|31721.9|31681.9|31721.9|31681.9|0
1735561280000|2024-12-30 12:21:20|31708|31688|31706.9|31686.9|31708|31688|31706.9|31686.9|2
1735561350000|2024-12-30 12:22:30|31705.8|31685.8|31705.8|31685.8|31705.8|31685.8|31705.8|31685.8|0
1735561410000|2024-12-30 12:23:30|31706.9|31686.9|31707.5|31667.5|31716.1|31686.9|31706.9|31656.1|12
1735561420000|2024-12-30 12:23:40|31706.1|31666.1|31703.8|31663.8|31706.1|31666.1|31703.8|31663.8|0
1735561430000|2024-12-30 12:23:50|31685.2|31665.2|31685.2|31665.2|31685.2|31665.2|31685.2|31665.2|2
1735561440000|2024-12-30 12:24:00|31684.1|31664.1|31684.1|31664.1|31684.1|31664.1|31684.1|31664.1|0
1735561470000|2024-12-30 12:24:30|31685.5|31665.5|31681.9|31661.9|31685.5|31665.5|31681.9|31661.9|1
1735561510000|2024-12-30 12:25:10|31676.6|31656.6|31678|31658|31678|31658|31676.6|31656.6|4
1735561520000|2024-12-30 12:25:20|31679.4|31659.4|31674.4|31654.4|31679.4|31659.4|31674.4|31654.4|4
1735561560000|2024-12-30 12:26:00|31676.6|31656.6|31683|31663|31683|31663|31676.6|31656.6|4
1735561570000|2024-12-30 12:26:10|31681.6|31661.6|31680.5|31660.5|31681.6|31661.6|31680.5|31660.5|1
1735561600000|2024-12-30 12:26:40|||||||||1
1735561610000|2024-12-30 12:26:50|31681.6|31661.6|31680.5|31660.5|31681.6|31661.6|31680.5|31660.5|1
1735561620000|2024-12-30 12:27:00|31679.1|31659.1|31678|31658|31679.1|31659.1|31678|31658|1
1735561630000|2024-12-30 12:27:10|31676.6|31656.6|31676.6|31656.6|31676.6|31656.6|31676.6|31656.6|0
1735561650000|2024-12-30 12:27:30|31675.2|31655.2|31675.2|31655.2|31675.2|31655.2|31675.2|31655.2|1
1735561660000|2024-12-30 12:27:40|31674.1|31654.1|31674.1|31654.1|31674.1|31654.1|31674.1|31654.1|0
1735561690000|2024-12-30 12:28:10|||||||||3
1735561720000|2024-12-30 12:28:40|31676.6|31656.6|31675.2|31655.2|31676.6|31656.6|31675.2|31655.2|1
1735561730000|2024-12-30 12:28:50|31673.8|31653.8|31670.2|31650.2|31673.8|31653.8|31669.1|31649.1|1
1735561750000|2024-12-30 12:29:10|31671.6|31651.6|31672.7|31652.7|31672.7|31652.7|31671.6|31651.6|0
1735561780000|2024-12-30 12:29:40|31670.2|31650.2|31666.3|31646.3|31670.2|31650.2|31666.3|31646.3|0
1735561790000|2024-12-30 12:29:50|31669.1|31649.1|31671.6|31651.6|31671.6|31651.6|31669.1|31649.1|4
1735561800000|2024-12-30 12:30:00|31673|31653|31672.7|31652.7|31674.1|31654.1|31672.7|31652.7|1
1735561810000|2024-12-30 12:30:10|31669.1|31649.1|31669.1|31649.1|31669.1|31649.1|31669.1|31649.1|11
1735561820000|2024-12-30 12:30:20|31667.7|31647.7|31670.2|31650.2|31670.2|31650.2|31665.2|31645.2|2
1735561830000|2024-12-30 12:30:30|31671.6|31651.6|31673.8|31653.8|31673.8|31653.8|31671.6|31651.6|0
1735561840000|2024-12-30 12:30:40|31676.3|31656.3|31676.3|31656.3|31676.3|31656.3|31676.3|31656.3|0
1735561850000|2024-12-30 12:30:50|31677.4|31657.4|31677.4|31657.4|31677.4|31657.4|31677.4|31657.4|0
1735561860000|2024-12-30 12:31:00|31680.2|31660.2|31680.2|31660.2|31680.2|31660.2|31680.2|31660.2|3
1735561870000|2024-12-30 12:31:10|31678|31658|31678|31658|31678|31658|31678|31658|0
1735561890000|2024-12-30 12:31:30|31679.1|31659.1|31679.1|31659.1|31679.1|31659.1|31679.1|31659.1|0
1735561900000|2024-12-30 12:31:40|31678|31658|31659.1|31639.1|31678|31658|31659.1|31639.1|11
1735561920000|2024-12-30 12:32:00|31654.1|31634.1|31654.1|31634.1|31654.1|31634.1|31654.1|31634.1|2
1735561930000|2024-12-30 12:32:10|31647.7|31627.7|31647.7|31627.7|31647.7|31627.7|31647.7|31627.7|1
1735561940000|2024-12-30 12:32:20|31652.7|31632.7|31653.8|31633.8|31655.2|31635.2|31652.7|31632.7|2
1735561950000|2024-12-30 12:32:30|31652.7|31632.7|31663.8|31643.8|31663.8|31643.8|31652.7|31632.7|3
1735561960000|2024-12-30 12:32:40|31671.6|31651.6|31672.7|31652.7|31672.7|31652.7|31671.6|31651.6|1
1735562010000|2024-12-30 12:33:30|31679.1|31659.1|31686.9|31666.9|31690.5|31666.9|31679.1|31650.5|7
1735562020000|2024-12-30 12:33:40|31688.2|31668.2|31689.4|31669.4|31689.4|31669.4|31688.2|31668.2|0
1735562030000|2024-12-30 12:33:50|31690.7|31670.7|31691.9|31671.9|31691.9|31671.9|31690.7|31670.7|0
1735562040000|2024-12-30 12:34:00|31693.2|31673.2|31680.2|31660.2|31699.4|31673.2|31680.2|31659.4|10
1735562050000|2024-12-30 12:34:10|31674.6|31654.6|31665.2|31645.2|31676.6|31654.6|31665.2|31636.6|6
1735562060000|2024-12-30 12:34:20|31663.8|31643.8|31662.7|31642.7|31663.8|31643.8|31662.7|31642.7|0
1735562070000|2024-12-30 12:34:30|31661.6|31641.6|31663.8|31623.8|31663.8|31641.6|31655.2|31623.8|1
1735562090000|2024-12-30 12:34:50|31655.2|31635.2|31661.6|31621.6|31661.6|31635.2|31655.2|31621.6|2
1735562100000|2024-12-30 12:35:00|31650.2|31630.2|31650.2|31630.2|31650.2|31630.2|31650.2|31630.2|0
1735562110000|2024-12-30 12:35:10|31648.8|31628.8|31648.8|31628.8|31648.8|31628.8|31648.8|31628.8|1
1735562120000|2024-12-30 12:35:20|31647.7|31627.7|31651.6|31631.6|31651.6|31631.6|31647.7|31627.7|1
1735562130000|2024-12-30 12:35:30|31648.8|31628.8|31650.2|31630.2|31650.2|31630.2|31647.7|31627.7|0
1735562140000|2024-12-30 12:35:40|31648.8|31628.8|31647.7|31627.7|31648.8|31628.8|31647.7|31627.7|0
1735562150000|2024-12-30 12:35:50|31652.7|31632.7|31654.1|31634.1|31654.1|31634.1|31652.7|31632.7|5
1735562160000|2024-12-30 12:36:00|31655.2|31635.2|31655.2|31635.2|31655.2|31635.2|31655.2|31635.2|0
1735562190000|2024-12-30 12:36:30|31654.1|31634.1|31659.1|31639.1|31659.1|31639.1|31654.1|31634.1|1
1735562220000|2024-12-30 12:37:00|31667.7|31627.7|31666.6|31626.6|31667.7|31627.7|31666.6|31626.6|0
1735562250000|2024-12-30 12:37:30|31665.5|31625.5|31654.1|31634.1|31665.5|31634.1|31654.1|31625.5|0
1735562280000|2024-12-30 12:38:00|31656.3|31636.3|31656.3|31636.3|31656.3|31636.3|31656.3|31636.3|13
1735562330000|2024-12-30 12:38:50|31660.2|31640.2|31660.2|31640.2|31660.2|31640.2|31660.2|31640.2|1
1735562390000|2024-12-30 12:39:50|31665.2|31645.2|31665.2|31645.2|31665.2|31645.2|31665.2|31645.2|5
1735562400000|2024-12-30 12:40:00|31667.4|31647.4|31670.2|31650.2|31670.2|31650.2|31667.4|31647.4|1
1735562420000|2024-12-30 12:40:20|31681.6|31641.6|31681.6|31641.6|31681.6|31641.6|31681.6|31641.6|0
1735562450000|2024-12-30 12:40:50|31673|31653|31673|31653|31673|31653|31673|31653|0
1735562460000|2024-12-30 12:41:00|||||||||1
1735562470000|2024-12-30 12:41:10|31672.9|31652.9|31672.9|31652.9|31672.9|31652.9|31672.9|31652.9|0
1735562490000|2024-12-30 12:41:30|31674.1|31654.1|31674.1|31654.1|31674.1|31654.1|31674.1|31654.1|1
1735562520000|2024-12-30 12:42:00|31677.7|31657.7|31677.7|31657.7|31677.7|31657.7|31677.7|31657.7|2
1735562580000|2024-12-30 12:43:00|31681.8|31661.8|31691.8|31671.8|31694.3|31674.3|31681.8|31661.8|6
1735562590000|2024-12-30 12:43:10|31700.4|31660.4|31696.8|31676.8|31702.7|31676.8|31692.7|31660.4|5
1735562600000|2024-12-30 12:43:20|31699.3|31679.3|31709.1|31689.1|31720.4|31689.1|31699.3|31679.3|2
1735562610000|2024-12-30 12:43:30|31707.9|31687.9|31707.9|31687.9|31707.9|31687.9|31707.9|31687.9|0
1735562620000|2024-12-30 12:43:40|31704.3|31684.3|31704.3|31684.3|31704.3|31684.3|31704.3|31684.3|2
1735562640000|2024-12-30 12:44:00|31701|31681|31701|31681|31701|31681|31701|31681|0
1735562650000|2024-12-30 12:44:10|31699.9|31679.9|31705.7|31665.7|31705.7|31679.9|31699.9|31665.7|1
1735562660000|2024-12-30 12:44:20|31704.3|31664.3|31703.2|31663.2|31704.3|31664.3|31703.2|31663.2|0
1735562720000|2024-12-30 12:45:20|31692.9|31672.9|31692.9|31672.9|31692.9|31672.9|31692.9|31672.9|6
1735562730000|2024-12-30 12:45:30|31699.3|31659.3|31682.9|31662.9|31699.3|31662.9|31682.9|31659.3|5
1735562780000|2024-12-30 12:46:20|31676|31656|31686.8|31646.8|31686.8|31656|31671.5|31646.8|1
1735562790000|2024-12-30 12:46:30|31694.3|31634.3|31686.8|31646.8|31695.4|31646.8|31686.8|31634.3|0
1735562800000|2024-12-30 12:46:40|31695.4|31635.4|31686.8|31646.8|31695.4|31646.8|31686.8|31635.4|0
1735562810000|2024-12-30 12:46:50|31682.9|31642.9|31682.9|31642.9|31682.9|31642.9|31682.9|31642.9|0
1735562830000|2024-12-30 12:47:10|||||||||1
1735562850000|2024-12-30 12:47:30|31684.3|31644.3|31681.8|31641.8|31684.3|31644.3|31681.8|31641.8|0
1735562860000|2024-12-30 12:47:40|31682.9|31642.9|31682.9|31642.9|31682.9|31642.9|31682.9|31642.9|1
1735562880000|2024-12-30 12:48:00|31681.8|31641.8|31680.4|31640.4|31684.3|31644.3|31680.4|31640.4|0
1735562910000|2024-12-30 12:48:30|31669|31649|31669|31649|31669|31649|31669|31649|0
1735562920000|2024-12-30 12:48:40|31667.9|31647.9|31667.9|31647.9|31667.9|31647.9|31667.9|31647.9|0
1735562940000|2024-12-30 12:49:00|31669.3|31649.3|31665.4|31645.4|31669.3|31649.3|31665.4|31645.4|4
1735562960000|2024-12-30 12:49:20|31667.9|31647.9|31665.4|31645.4|31667.9|31647.9|31665.4|31645.4|0
1735562990000|2024-12-30 12:49:50|31666.8|31646.8|31667.9|31647.9|31667.9|31647.9|31666.8|31646.8|0
1735563000000|2024-12-30 12:50:00|31669.3|31649.3|31669.3|31649.3|31669.3|31649.3|31669.3|31649.3|1
1735563010000|2024-12-30 12:50:10|31670.4|31650.4|31667.9|31647.9|31670.4|31650.4|31667.9|31647.9|0
1735563020000|2024-12-30 12:50:20|31669.3|31649.3|31670.4|31650.4|31670.4|31650.4|31669.3|31649.3|0
1735563030000|2024-12-30 12:50:30|31669|31649|31667.9|31647.9|31669|31649|31667.9|31647.9|0
1735563040000|2024-12-30 12:50:40|31669.3|31649.3|31669.3|31649.3|31669.3|31649.3|31669.3|31649.3|2
1735563050000|2024-12-30 12:50:50|31669|31649|31670.4|31650.4|31670.4|31650.4|31667.9|31647.9|0
1735563080000|2024-12-30 12:51:20|31669.3|31649.3|31669.3|31649.3|31669.3|31649.3|31669.3|31649.3|0
1735563090000|2024-12-30 12:51:30|31670.4|31650.4|31667.6|31647.6|31671.8|31651.8|31667.6|31647.6|2
1735563100000|2024-12-30 12:51:40|31666.5|31646.5|31666.5|31646.5|31666.5|31646.5|31666.5|31646.5|0
1735563120000|2024-12-30 12:52:00|31667.9|31647.9|31659|31639|31667.9|31647.9|31659|31639|5
1735563130000|2024-12-30 12:52:10|31656.8|31636.8|31654.3|31634.3|31656.8|31636.8|31654.3|31634.3|6
1735563170000|2024-12-30 12:52:50|31658.2|31638.2|31671.8|31631.8|31673.2|31638.2|31658.2|31631.8|3
1735563180000|2024-12-30 12:53:00|31673.2|31633.2|31670.4|31630.4|31673.2|31633.2|31670.4|31630.4|0
1735563190000|2024-12-30 12:53:10|31672.9|31632.9|31670.4|31630.4|31672.9|31632.9|31670.4|31630.4|2
1735563210000|2024-12-30 12:53:30|31669.3|31629.3|31669.3|31629.3|31669.3|31629.3|31669.3|31629.3|0
1735563220000|2024-12-30 12:53:40|31670.4|31630.4|31670.4|31630.4|31670.4|31630.4|31670.4|31630.4|0
1735563240000|2024-12-30 12:54:00|31669.3|31629.3|31656.5|31636.5|31669.3|31636.5|31656.5|31629.3|0
1735563270000|2024-12-30 12:54:30|||||||||2
1735563280000|2024-12-30 12:54:40|31655.4|31635.4|31655.4|31635.4|31655.4|31635.4|31655.4|31635.4|0
1735563300000|2024-12-30 12:55:00|31652.6|31632.6|31652.6|31632.6|31652.6|31632.6|31652.6|31632.6|5
1735563320000|2024-12-30 12:55:20|31649.9|31629.9|31542.1|31522.1|31649.9|31629.9|31516|31491|40
1735563330000|2024-12-30 12:55:30|31544.6|31524.6|31581|31521|31582.1|31532.1|31544.6|31517.6|22
1735563340000|2024-12-30 12:55:40|31567.6|31547.6|31569.6|31549.6|31572.1|31552.1|31567.6|31547.6|2
1735563350000|2024-12-30 12:55:50|31571|31551|31572.1|31552.1|31572.1|31552.1|31569.6|31549.6|7
1735563360000|2024-12-30 12:56:00|31573.5|31553.5|31604.6|31584.6|31604.6|31584.6|31573.5|31553.5|13
1735563370000|2024-12-30 12:56:10|31612.1|31592.1|31622.1|31602.1|31622.1|31602.1|31612.1|31592.1|1
1735563380000|2024-12-30 12:56:20|||||||||1
1735563400000|2024-12-30 12:56:40|31623.5|31603.5|31619.6|31599.6|31623.5|31603.5|31619.6|31599.6|0
1735563410000|2024-12-30 12:56:50|||||||||2
1735563420000|2024-12-30 12:57:00|31627.1|31587.1|31619.6|31579.6|31627.1|31594.6|31614.6|31579.6|0
1735563430000|2024-12-30 12:57:10|31618.2|31578.2|31603.5|31583.5|31618.2|31583.5|31601|31576|1
1735563440000|2024-12-30 12:57:20|31604.6|31584.6|31608.5|31588.5|31617.1|31588.5|31604.6|31577.1|0
1735563450000|2024-12-30 12:57:30|31611|31591|31609.9|31569.9|31611|31591|31604.6|31569.9|16
1735563460000|2024-12-30 12:57:40|31606|31566|31606|31566|31606|31574.6|31593.5|31564.9|0
1735563480000|2024-12-30 12:58:00|31604.9|31564.9|31604.9|31564.9|31604.9|31564.9|31604.9|31564.9|0
1735563490000|2024-12-30 12:58:10|31606|31566|31601|31561|31606|31566|31601|31561|0
1735563500000|2024-12-30 12:58:20|31594.6|31554.6|31576|31556|31594.6|31556|31576|31554.6|5
1735563510000|2024-12-30 12:58:30|31574.6|31554.6|31574.6|31554.6|31574.6|31554.6|31574.6|31554.6|0
1735563520000|2024-12-30 12:58:40|31571.2|31551.2|31571.2|31551.2|31579.8|31551.2|31571.2|31539.8|0
1735563540000|2024-12-30 12:59:00|31579.8|31539.8|31579.8|31539.8|31579.8|31539.8|31579.8|31539.8|1
1735563550000|2024-12-30 12:59:10|31582.6|31542.6|31579.8|31539.8|31584.8|31544.8|31579.8|31539.8|0
1735563560000|2024-12-30 12:59:20|31580.1|31540.1|31571.2|31551.2|31580.1|31551.2|31571.2|31538.7|0
1735563580000|2024-12-30 12:59:40|31572.3|31552.3|31572.3|31552.3|31572.3|31552.3|31572.3|31552.3|0
1735563590000|2024-12-30 12:59:50|31571.2|31551.2|31566.2|31546.2|31579.8|31551.2|31566.2|31538.7|2
1735563600000|2024-12-30 13:00:00|31574.6|31514.6|31527.3|31507.3|31574.6|31522.3|31527.3|31507.3|33
1735563610000|2024-12-30 13:00:10|31526|31506|31522.3|31502.3|31528.7|31506|31516|31488.7|16
1735563620000|2024-12-30 13:00:20|31521.2|31501.2|31519.8|31499.8|31522.3|31502.3|31519.8|31499.8|8
1735563630000|2024-12-30 13:00:30|31521|31501|31522.3|31502.3|31522.3|31502.3|31521|31501|5
1735563640000|2024-12-30 13:00:40|31527.3|31507.3|31536.2|31516.2|31547.6|31516.2|31527.3|31507.3|4
1735563650000|2024-12-30 13:00:50|31531.2|31511.2|31526.2|31506.2|31538.7|31511.2|31526.2|31497.6|8
1735563660000|2024-12-30 13:01:00|31528.7|31508.7|31538.7|31498.7|31538.7|31508.7|31526.2|31498.7|1
1735563670000|2024-12-30 13:01:10|31524.6|31504.6|31517.1|31497.1|31524.6|31504.6|31517.1|31497.1|9
1735563680000|2024-12-30 13:01:20|31518.5|31498.5|31520.7|31500.7|31520.7|31500.7|31518.5|31498.5|13
1735563690000|2024-12-30 13:01:30|31523.2|31503.2|31537.3|31517.3|31537.3|31517.3|31523.2|31503.2|1
1735563700000|2024-12-30 13:01:40|31538.7|31518.7|31532.3|31512.3|31538.7|31518.7|31532.3|31512.3|36
1735563710000|2024-12-30 13:01:50|31533.5|31513.5|31533.5|31513.5|31533.5|31513.5|31533.5|31513.5|1
1735563720000|2024-12-30 13:02:00|31534.8|31514.8|31550.1|31530.1|31550.1|31530.1|31532.3|31512.3|4
1735563730000|2024-12-30 13:02:10|31552.6|31532.6|31552.6|31532.6|31552.6|31532.6|31552.6|31532.6|2
1735563740000|2024-12-30 13:02:20|31558.7|31538.7|31561.2|31541.2|31561.2|31541.2|31558.7|31538.7|5
1735563750000|2024-12-30 13:02:30|31564.6|31544.6|31572.6|31552.6|31572.6|31552.6|31564.6|31544.6|2
1735563760000|2024-12-30 13:02:40|31573.7|31553.7|31573.7|31553.7|31573.7|31553.7|31573.7|31553.7|4
1735563770000|2024-12-30 13:02:50|31576.5|31556.5|31578.7|31558.7|31578.7|31558.7|31576.5|31556.5|0
1735563780000|2024-12-30 13:03:00|31575.9|31555.9|31577.9|31557.9|31591.5|31562.9|31573.7|31551.5|26
1735563790000|2024-12-30 13:03:10|31572.9|31552.9|31579|31559|31579|31559|31572.9|31552.9|3
1735563800000|2024-12-30 13:03:20|31581.5|31561.5|31590.4|31570.4|31590.4|31570.4|31581.5|31561.5|4
1735563820000|2024-12-30 13:03:40|||||||||1
1735563830000|2024-12-30 13:03:50|31594|31574|31586.8|31566.8|31594|31574|31586.8|31566.8|9
1735563850000|2024-12-30 13:04:10|31587.9|31567.9|31601.8|31561.8|31601.8|31567.9|31587.9|31561.8|2
1735563870000|2024-12-30 13:04:30|31602.9|31562.9|31590.1|31570.1|31602.9|31570.1|31590.1|31562.9|0
1735563880000|2024-12-30 13:04:40|31589|31569|31590.1|31570.1|31590.1|31570.1|31589|31569|2
1735563890000|2024-12-30 13:04:50|31591.5|31571.5|31599|31579|31599|31579|31591.5|31571.5|1
1735563900000|2024-12-30 13:05:00|31600.4|31580.4|31607.6|31587.6|31607.6|31587.6|31600.4|31580.4|2
1735563910000|2024-12-30 13:05:10|31621.5|31581.5|31614|31594|31622.6|31594|31614|31581.5|2
1735563920000|2024-12-30 13:05:20|31625.4|31585.4|31625.4|31585.4|31625.4|31594|31612.9|31585.4|3
1735563930000|2024-12-30 13:05:30|31617.9|31597.9|31623.1|31603.1|31633.1|31603.1|31617.9|31593.1|14
1735563940000|2024-12-30 13:05:40|31625.4|31605.4|31629|31609|31629|31609|31625.4|31605.4|2
1735563950000|2024-12-30 13:05:50|31630.4|31610.4|31636.8|31616.8|31645.4|31616.8|31630.4|31605.4|1
1735563960000|2024-12-30 13:06:00|31634.3|31614.3|31639|31619|31639|31619|31634.3|31614.3|2
1735563970000|2024-12-30 13:06:10|31641.5|31621.5|31654|31634|31659.3|31634|31641.5|31619.3|3
1735563980000|2024-12-30 13:06:20|31665.4|31625.4|31665.4|31625.4|31665.4|31625.4|31665.4|31625.4|3
1735563990000|2024-12-30 13:06:30|31666.5|31626.5|31666.5|31626.5|31666.5|31626.5|31666.5|31626.5|0
1735564000000|2024-12-30 13:06:40|31655.1|31635.1|31654|31634|31655.1|31635.1|31654|31634|2
1735564010000|2024-12-30 13:06:50|31666.5|31626.5|31666.5|31626.5|31666.5|31626.5|31666.5|31626.5|0
1735564020000|2024-12-30 13:07:00|31667.6|31627.6|31670.6|31650.6|31676.5|31650.6|31659|31627.6|6
1735564030000|2024-12-30 13:07:10|||||||||2
1735564040000|2024-12-30 13:07:20|||||||||2
1735564050000|2024-12-30 13:07:30|31671.8|31651.8|31674.3|31654.3|31674.3|31654.3|31671.8|31651.8|4
1735564060000|2024-12-30 13:07:40|31675.4|31655.4|31675.4|31655.4|31675.4|31655.4|31675.4|31655.4|0
1735564070000|2024-12-30 13:07:50|31676.5|31656.5|31683.4|31663.4|31683.4|31663.4|31676.5|31656.5|4
1735564080000|2024-12-30 13:08:00|31689|31669|31783.7|31723.7|31783.7|31739.5|31689|31669|19
1735564090000|2024-12-30 13:08:10|31779.8|31739.8|31798.7|31778.7|31798.7|31778.7|31771.2|31739.8|34
1735564100000|2024-12-30 13:08:20|31808.7|31788.7|31842.6|31802.6|31851.2|31802.6|31808.7|31788.7|15
1735564110000|2024-12-30 13:08:30|31830.1|31810.1|31842.6|31802.6|31842.6|31811.2|31830.1|31801.5|7
1735564120000|2024-12-30 13:08:40|31830.1|31810.1|31820.1|31800.1|31830.1|31810.1|31820.1|31800.1|6
1735564130000|2024-12-30 13:08:50|31831.4|31791.4|31834.8|31814.8|31834.8|31814.8|31827.6|31787.6|21
1735564140000|2024-12-30 13:09:00|31845.1|31825.1|31852.6|31812.6|31852.6|31827.6|31845.1|31812.6|3
1735564150000|2024-12-30 13:09:10|31851.4|31811.4|31838.9|31818.9|31851.4|31818.9|31838.9|31811.4|19
1735564160000|2024-12-30 13:09:20|31840.1|31820.1|31855.1|31835.1|31855.1|31835.1|31840.1|31820.1|4
1735564170000|2024-12-30 13:09:30|31856.2|31836.2|31845.1|31825.1|31862.6|31836.2|31845.1|31822.6|9
1735564180000|2024-12-30 13:09:40|31846.2|31826.2|31846.2|31826.2|31846.2|31826.2|31846.2|31826.2|2
1735564190000|2024-12-30 13:09:50|31843.7|31823.7|31837.6|31817.6|31845.1|31825.1|31837.6|31817.6|4
1735564200000|2024-12-30 13:10:00|31836.2|31816.2|31832.6|31812.6|31836.2|31816.2|31831.2|31811.2|2
1735564210000|2024-12-30 13:10:10|31830.3|31810.3|31827.6|31807.6|31830.3|31810.3|31827.6|31807.6|20
1735564220000|2024-12-30 13:10:20|31828.7|31808.7|31884.8|31824.8|31884.8|31830.1|31828.7|31802.8|10
1735564230000|2024-12-30 13:10:30|31878.9|31838.9|31883.9|31863.9|31895.1|31863.9|31878.9|31833.7|4
1735564240000|2024-12-30 13:10:40|31888.9|31868.9|31921.4|31901.4|31930.3|31901.4|31888.9|31868.9|18
1735564250000|2024-12-30 13:10:50|31923.9|31903.9|31903.7|31863.7|31936.4|31916.4|31897.3|31863.7|6
1735564260000|2024-12-30 13:11:00|31891.2|31871.2|31933.4|31893.4|31933.4|31896.2|31891.2|31862.6|7
1735564270000|2024-12-30 13:11:10|31937.6|31897.6|31916.2|31896.2|31937.6|31905.1|31910.1|31874.8|11
1735564280000|2024-12-30 13:11:20|31908.7|31888.7|31914.8|31874.8|31914.8|31888.7|31908.7|31874.8|4
1735564290000|2024-12-30 13:11:30|31903.4|31883.4|31922.6|31882.6|31929.8|31883.4|31902.3|31867.3|8
1735564300000|2024-12-30 13:11:40|31925.9|31885.9|31925.9|31885.9|31925.9|31885.9|31925.9|31885.9|0
1735564310000|2024-12-30 13:11:50|31927|31887|31918.4|31898.4|31927|31898.4|31918.4|31887|1
1735564320000|2024-12-30 13:12:00|31917.3|31897.3|31902.3|31882.3|31917.3|31897.3|31902.3|31882.3|5
1735564330000|2024-12-30 13:12:10|31900.1|31880.1|31884.8|31864.8|31908.7|31880.1|31883.7|31863.7|6
1735564340000|2024-12-30 13:12:20|31886.2|31866.2|31886.4|31866.4|31888.7|31868.7|31886.2|31866.2|1
1735564350000|2024-12-30 13:12:30|31888.7|31868.7|31881.2|31861.2|31888.7|31868.7|31881.2|31861.2|4
1735564360000|2024-12-30 13:12:40|31883.1|31843.1|31873.4|31853.4|31883.1|31853.4|31870.6|31843.1|19
1735564370000|2024-12-30 13:12:50|31876.7|31856.7|31890.9|31850.9|31890.9|31856.7|31876.7|31850.9|1
1735564390000|2024-12-30 13:13:10|31895|31855|31889.8|31849.8|31897.3|31857.3|31889.8|31849.8|3
1735564400000|2024-12-30 13:13:20|31882.3|31862.3|31885.9|31865.9|31885.9|31865.9|31882.3|31862.3|4
1735564410000|2024-12-30 13:13:30|31888.1|31868.1|31889.5|31869.5|31889.5|31869.5|31888.1|31868.1|2
1735564420000|2024-12-30 13:13:40|31900.9|31860.9|31864.5|31844.5|31900.9|31870.9|31864.5|31844.5|11
1735564430000|2024-12-30 13:13:50|31867|31847|31852.8|31832.8|31867|31847|31852.8|31832.8|5
1735564440000|2024-12-30 13:14:00|31841.5|31821.5|31857.3|31817.3|31857.3|31821.5|31820.6|31800.6|5
1735564450000|2024-12-30 13:14:10|31858.7|31818.7|31853.1|31813.1|31859.8|31824.5|31844.5|31813.1|2
1735564460000|2024-12-30 13:14:20|31857|31817|31848.4|31828.4|31857|31828.4|31848.4|31817|0
1735564480000|2024-12-30 13:14:40|31860.9|31820.9|31853.1|31813.1|31862|31822|31853.1|31813.1|2
1735564500000|2024-12-30 13:15:00|31839.2|31819.2|31852|31812|31853.1|31824.5|31839.2|31812|1
1735564510000|2024-12-30 13:15:10|31843.4|31823.4|31880|31860|31885.3|31860|31843.4|31818.7|8
1735564520000|2024-12-30 13:15:20|31882.8|31862.8|31920.3|31900.3|31920.3|31900.3|31882.8|31858.7|7
1735564530000|2024-12-30 13:15:30|31927.5|31907.5|31946.2|31926.2|31953.7|31928.7|31927.5|31907.5|4
1735564550000|2024-12-30 13:15:50|31947.5|31927.5|31948.7|31928.7|31948.7|31928.7|31947.5|31927.5|0
1735564580000|2024-12-30 13:16:20|31956.2|31936.2|31957.3|31937.3|31958.7|31938.7|31956.2|31936.2|6
1735564590000|2024-12-30 13:16:30|31956.2|31936.2|31997.8|31957.8|31997.8|31960.6|31956.2|31936.2|14
1735564600000|2024-12-30 13:16:40|32000|31960|32002.3|31962.3|32014.8|31962.3|32000|31954.8|15
1735564610000|2024-12-30 13:16:50|32003.7|31963.7|32001.4|31961.4|32003.7|31963.7|32001.4|31961.4|4
1735564620000|2024-12-30 13:17:00|31990|31970|31991.4|31971.4|31991.4|31971.4|31988.9|31968.9|2
1735564630000|2024-12-30 13:17:10|31992.8|31972.8|31995|31975|31997.5|31977.5|31992.8|31972.8|6
1735564640000|2024-12-30 13:17:20|31989.8|31969.8|31989.2|31949.2|31989.8|31969.8|31971.7|31949.2|6
1735564650000|2024-12-30 13:17:30|31981.7|31961.7|32006.4|31966.4|32006.4|31973.9|31981.7|31954.2|2
1735564660000|2024-12-30 13:17:40|31993.9|31973.9|31986.4|31966.4|32005.3|31973.9|31986.4|31965.3|3
1735564670000|2024-12-30 13:17:50|31982.3|31962.3|31982.3|31962.3|31982.3|31962.3|31982.3|31962.3|2
1735564680000|2024-12-30 13:18:00|31978.9|31958.9|31976.4|31956.4|31978.9|31958.9|31976.4|31956.4|1
1735564690000|2024-12-30 13:18:10|31973.9|31953.9|31975.3|31955.3|31975.3|31955.3|31972.8|31952.8|6
1735564700000|2024-12-30 13:18:20|31976.4|31956.4|31976.4|31956.4|31976.4|31956.4|31976.4|31956.4|0
1735564710000|2024-12-30 13:18:30|31971.4|31951.4|31967.8|31927.8|31981.4|31951.4|31948.9|31920.3|12
1735564720000|2024-12-30 13:18:40|31966.4|31926.4|31940.3|31900.3|31966.4|31926.4|31930.3|31900.3|9
1735564730000|2024-12-30 13:18:50|31926.4|31906.4|31922.5|31882.5|31932.5|31906.4|31913.9|31882.5|5
1735564740000|2024-12-30 13:19:00|31919.8|31879.8|31938.1|31878.1|31938.1|31893.9|31911.7|31878.1|39
1735564750000|2024-12-30 13:19:10|31932.8|31892.8|31941.4|31901.4|31944.2|31904.2|31932.8|31892.8|0
1735564770000|2024-12-30 13:19:30|31940.3|31900.3|31945.3|31905.3|31945.3|31905.3|31940.3|31900.3|0
1735564780000|2024-12-30 13:19:40|31948.9|31908.9|31948.9|31908.9|31948.9|31908.9|31948.9|31908.9|2
1735564790000|2024-12-30 13:19:50|31961.4|31901.4|31953.9|31913.9|31961.4|31913.9|31950|31901.4|5
1735564800000|2024-12-30 13:20:00|31956.7|31916.7|31958.9|31918.9|31958.9|31918.9|31956.7|31916.7|0
1735564810000|2024-12-30 13:20:10|31971.4|31911.4|31972.5|31912.5|31972.5|31912.5|31971.4|31911.4|0
1735564820000|2024-12-30 13:20:20|31966.4|31926.4|31973.9|31953.9|31982.5|31953.9|31966.4|31926.4|14
1735564840000|2024-12-30 13:20:40|31971.4|31951.4|31970.3|31950.3|31971.4|31951.4|31970.3|31950.3|1
1735564850000|2024-12-30 13:20:50|||||||||1
1735564860000|2024-12-30 13:21:00|31971.4|31951.4|31971.4|31951.4|31971.4|31951.4|31971.4|31951.4|1
1735564870000|2024-12-30 13:21:10|31970.3|31950.3|31970.3|31950.3|31971.7|31951.7|31970.3|31950.3|3
1735564880000|2024-12-30 13:21:20|31965.6|31945.6|31965.6|31945.6|31965.6|31945.6|31965.6|31945.6|3
1735564890000|2024-12-30 13:21:30|31958.9|31938.9|31957.8|31937.8|31958.9|31938.9|31957.8|31937.8|0
1735564900000|2024-12-30 13:21:40|31955.3|31935.3|31953.9|31933.9|31955.3|31935.3|31953.9|31933.9|2
1735564910000|2024-12-30 13:21:50|31954.2|31934.2|31947.8|31927.8|31955.3|31935.3|31947.8|31927.8|1
1735564940000|2024-12-30 13:22:20|31960.3|31920.3|31952.8|31932.8|31960.3|31932.8|31952.8|31920.3|1
1735564950000|2024-12-30 13:22:30|31951.4|31931.4|31951.4|31931.4|31951.4|31931.4|31951.4|31931.4|1
1735564960000|2024-12-30 13:22:40|31950.3|31930.3|31950.3|31930.3|31950.3|31930.3|31950.3|31930.3|0
1735564970000|2024-12-30 13:22:50|31953.9|31933.9|31953.9|31933.9|31953.9|31933.9|31953.9|31933.9|0
1735564990000|2024-12-30 13:23:10|31955.3|31935.3|31956.4|31936.4|31956.4|31936.4|31955.3|31935.3|4
1735565030000|2024-12-30 13:23:50|31960.6|31940.6|31962.8|31942.8|31962.8|31942.8|31960.6|31940.6|4
1735565040000|2024-12-30 13:24:00|31960|31940|31958.9|31938.9|31960|31940|31958.9|31938.9|2
1735565050000|2024-12-30 13:24:10|31955.3|31935.3|31951.1|31931.1|31955.3|31935.3|31951.1|31931.1|4
1735565070000|2024-12-30 13:24:30|31948.9|31928.9|31947.5|31927.5|31948.9|31928.9|31947.5|31927.5|4
1735565080000|2024-12-30 13:24:40|31953.9|31933.9|31953.9|31933.9|31958.9|31938.9|31953.9|31933.9|8
1735565090000|2024-12-30 13:24:50|31950|31930|31948.6|31928.6|31950|31930|31948.6|31928.6|0
1735565100000|2024-12-30 13:25:00|31947.5|31927.5|31951.4|31931.4|31951.4|31931.4|31947.5|31927.5|2
1735565110000|2024-12-30 13:25:10|31956.4|31936.4|31957.8|31937.8|31957.8|31937.8|31956.4|31936.4|8
1735565120000|2024-12-30 13:25:20|31969.2|31929.2|32006.7|31986.7|32006.7|31986.7|31961.7|31929.2|9
1735565130000|2024-12-30 13:25:30|32005.3|31985.3|32004.2|31984.2|32005.3|31985.3|32004.2|31984.2|1
1735565140000|2024-12-30 13:25:40|32001.7|31981.7|32005.5|31985.5|32005.5|31985.5|32001.7|31981.7|4
1735565150000|2024-12-30 13:25:50|32006.9|31986.9|32006.9|31986.9|32006.9|31986.9|32006.9|31986.9|2
1735565160000|2024-12-30 13:26:00|32007.8|31987.8|32009.2|31989.2|32009.2|31989.2|32007.8|31987.8|2
1735565170000|2024-12-30 13:26:10|32010.3|31990.3|32010.3|31990.3|32010.3|31990.3|32010.3|31990.3|1
1735565180000|2024-12-30 13:26:20|||||||||1
1735565190000|2024-12-30 13:26:30|32007.5|31987.5|32003.9|31983.9|32007.5|31987.5|32003.9|31983.9|4
1735565200000|2024-12-30 13:26:40|31995.3|31975.3|31978.9|31958.9|32001.1|31975.3|31978.9|31958.9|3
1735565210000|2024-12-30 13:26:50|31990.3|31950.3|31990.3|31950.3|31990.3|31950.3|31990.3|31950.3|0
1735565220000|2024-12-30 13:27:00|31978.9|31958.9|31967.5|31947.5|31978.9|31958.9|31967.5|31947.5|1
1735565230000|2024-12-30 13:27:10|31966.1|31946.1|31966.1|31946.1|31967.5|31947.5|31966.1|31946.1|0
1735565240000|2024-12-30 13:27:20|||||||||1
1735565250000|2024-12-30 13:27:30|31967.5|31947.5|31963.6|31943.6|31967.5|31947.5|31963.6|31943.6|2
1735565270000|2024-12-30 13:27:50|31967.5|31947.5|31967.5|31947.5|31967.5|31947.5|31967.5|31947.5|0
1735565280000|2024-12-30 13:28:00|31966.4|31946.4|31993|31953|31993|31955.3|31966.4|31946.4|14
1735565290000|2024-12-30 13:28:10|31980.3|31960.3|31980.3|31960.3|31980.3|31960.3|31980.3|31960.3|1
1735565300000|2024-12-30 13:28:20|31975.3|31955.3|31972.8|31952.8|31984.2|31955.3|31972.8|31944.2|2
1735565310000|2024-12-30 13:28:30|31971.7|31951.7|31963.9|31943.9|31971.7|31951.7|31963.9|31943.9|1
1735565320000|2024-12-30 13:28:40|31962.8|31942.8|31953|31933|31962.8|31942.8|31953|31933|2
1735565330000|2024-12-30 13:28:50|31948.9|31928.9|31945|31925|31948.9|31928.9|31945|31925|0
1735565340000|2024-12-30 13:29:00|31942.5|31922.5|31931.4|31911.4|31942.5|31922.5|31931.1|31911.1|8
1735565350000|2024-12-30 13:29:10|31928.9|31908.9|31927.8|31907.8|31928.9|31908.9|31927.8|31907.8|2
1735565370000|2024-12-30 13:29:30|31926.7|31906.7|31926.7|31906.7|31926.7|31906.7|31926.7|31906.7|0
1735565390000|2024-12-30 13:29:50|31927.8|31907.8|31921.4|31901.4|31927.8|31907.8|31921.4|31901.4|3
1735565400000|2024-12-30 13:30:00|31916.4|31896.4|31870|31850|31916.4|31896.4|31866.1|31841.4|23
1735565410000|2024-12-30 13:30:10|31873.9|31853.9|31901.1|31881.1|31911.4|31881.1|31873.9|31847.5|2
1735565420000|2024-12-30 13:30:20|31900|31880|31893.9|31873.9|31900|31880|31893.9|31873.9|1
1735565430000|2024-12-30 13:30:30|31895.3|31875.3|31897.5|31877.5|31901.4|31881.4|31895.3|31875.3|5
1735565440000|2024-12-30 13:30:40|31896.1|31876.1|31895|31875|31896.1|31876.1|31895|31875|0
1735565460000|2024-12-30 13:31:00|31897.5|31877.5|31900|31880|31900|31880|31897.5|31877.5|2
1735565470000|2024-12-30 13:31:10|31903.9|31883.9|31923|31883|31923|31888.9|31903.9|31883|7
1735565480000|2024-12-30 13:31:20|31927.5|31887.5|31918.9|31898.9|31927.5|31898.9|31918.9|31887.5|1
1735565490000|2024-12-30 13:31:30|31920|31900|31918.9|31898.9|31931.4|31900|31918.9|31891.4|1
1735565500000|2024-12-30 13:31:40|31916.1|31896.1|31916.1|31896.1|31916.1|31896.1|31916.1|31896.1|2
1735565510000|2024-12-30 13:31:50|31909.4|31889.4|31878.3|31858.3|31909.4|31889.4|31878.3|31858.3|2
1735565520000|2024-12-30 13:32:00|31877.2|31857.2|31879.7|31859.7|31879.7|31859.7|31877.2|31857.2|1
1735565530000|2024-12-30 13:32:10|||||||||1
1735565560000|2024-12-30 13:32:40|31882.2|31862.2|31899.1|31859.1|31899.1|31862.2|31882.2|31859.1|2
1735565570000|2024-12-30 13:32:50|31896.1|31876.1|31906.1|31866.1|31908.6|31876.1|31896.1|31866.1|0
1735565580000|2024-12-30 13:33:00|31908.6|31868.6|31904.7|31884.7|31908.6|31884.7|31902.2|31868.6|1
1735565590000|2024-12-30 13:33:10|31919.7|31879.7|31919.7|31879.7|31919.7|31879.7|31919.7|31879.7|3
1735565600000|2024-12-30 13:33:20|31924.7|31884.7|31924.7|31884.7|31924.7|31884.7|31924.7|31884.7|0
1735565610000|2024-12-30 13:33:30|31912.2|31892.2|31912.2|31892.2|31912.2|31892.2|31912.2|31892.2|1
1735565620000|2024-12-30 13:33:40|31909.7|31889.7|31909.7|31889.7|31909.7|31889.7|31909.7|31889.7|6
1735565630000|2024-12-30 13:33:50|31902.8|31882.8|31893.3|31873.3|31902.8|31882.8|31893.3|31873.3|0
1735565640000|2024-12-30 13:34:00|31894.7|31874.7|31895.8|31875.8|31897.2|31877.2|31894.7|31874.7|4
1735565650000|2024-12-30 13:34:10|31897.2|31877.2|31898.3|31878.3|31898.3|31878.3|31897.2|31877.2|1
1735565690000|2024-12-30 13:34:50|31911.9|31871.9|31907.2|31887.2|31911.9|31887.2|31903.3|31871.9|1
1735565700000|2024-12-30 13:35:00|31904.7|31884.7|31912.2|31892.2|31923.6|31892.2|31904.7|31883.6|1
1735565710000|2024-12-30 13:35:10|31914.4|31894.4|31950|31910|31950|31915.8|31914.4|31883.3|5
1735565720000|2024-12-30 13:35:20|31951.1|31911.1|31947.2|31927.2|31951.1|31927.2|31947.2|31911.1|5
1735565730000|2024-12-30 13:35:30|31949.7|31929.7|31956.4|31936.4|31956.4|31936.4|31949.7|31929.7|0
1735565760000|2024-12-30 13:36:00|31966.4|31926.4|31966.4|31926.4|31966.4|31926.4|31966.4|31926.4|1
1735565770000|2024-12-30 13:36:10|31955|31935|31966.4|31926.4|31966.4|31935|31955|31923.6|0
1735565780000|2024-12-30 13:36:20|31968.6|31928.6|31968.6|31928.6|31968.6|31928.6|31968.6|31928.6|0
1735565790000|2024-12-30 13:36:30|31972.5|31932.5|32009.1|31949.1|32009.1|31957.7|31963.9|31932.5|8
1735565800000|2024-12-30 13:36:40|32000|31960|32000|31960|32000|31960|32000|31960|1
1735565810000|2024-12-30 13:36:50|32001.1|31961.1|32001.1|31961.1|32001.1|31961.1|32001.1|31961.1|1
1735565830000|2024-12-30 13:37:10|31999.7|31959.7|31998.6|31958.6|31999.7|31959.7|31998.6|31958.6|0
1735565840000|2024-12-30 13:37:20|31990|31970|32002.7|31982.7|32002.7|31982.7|31990|31970|12
1735565850000|2024-12-30 13:37:30|32003.9|31983.9|31997.5|31977.5|32003.9|31983.9|31997.5|31977.5|2
1735565860000|2024-12-30 13:37:40|31995.2|31975.2|31991.6|31971.6|31995.2|31975.2|31991.6|31971.6|1
1735565880000|2024-12-30 13:38:00|31989.1|31969.1|32000.2|31960.2|32000.2|31971.6|31989.1|31960.2|2
1735565890000|2024-12-30 13:38:10|31991.6|31971.6|31993.9|31973.9|31993.9|31973.9|31991.6|31971.6|1
1735565900000|2024-12-30 13:38:20|||||||||1
1735565910000|2024-12-30 13:38:30|31998.8|31978.8|32016.3|31976.3|32016.3|31982.7|31998.8|31976.3|22
1735565920000|2024-12-30 13:38:40|32010.2|31990.2|32010.2|31990.2|32010.2|31990.2|32010.2|31990.2|1
1735565930000|2024-12-30 13:38:50|32008.8|31988.8|32010.2|31990.2|32010.2|31990.2|32008.8|31988.8|1
1735565940000|2024-12-30 13:39:00|32008.8|31988.8|32010.2|31990.2|32010.2|31990.2|32008.8|31988.8|2
1735565950000|2024-12-30 13:39:10|32011.3|31991.3|32008.8|31988.8|32013.8|31993.8|32006.3|31986.3|15
1735565970000|2024-12-30 13:39:30|32010|31990|32011.3|31991.3|32012.5|31992.5|32010|31990|2
1735565980000|2024-12-30 13:39:40|32007.5|31987.5|32003.8|31963.8|32007.5|31987.5|32001.3|31963.8|9
1735565990000|2024-12-30 13:39:50|32002.7|31962.7|31991.3|31971.3|32003.8|31971.3|31988.8|31962.7|9
1735566010000|2024-12-30 13:40:10|||||||||1
1735566030000|2024-12-30 13:40:30|32011.3|31972.5|32033.3|32013.3|32033.3|32013.3|32005.2|31972.5|12
1735566060000|2024-12-30 13:41:00|32039.4|32019.4|32039.4|32019.4|32039.4|32019.4|32039.4|32019.4|2
1735566070000|2024-12-30 13:41:10|32040.5|32020.5|32040.5|32020.5|32040.5|32020.5|32040.5|32020.5|0
1735566080000|2024-12-30 13:41:20|32039.1|32019.1|32040.5|32020.5|32040.5|32020.5|32039.1|32019.1|2
1735566090000|2024-12-30 13:41:30|32039.1|32019.1|32036.6|32016.6|32039.1|32019.1|32036.6|32016.6|5
1735566100000|2024-12-30 13:41:40|32035.5|32015.5|32043|32003|32044.1|32015.5|32034.4|32001.9|3
1735566110000|2024-12-30 13:41:50|32030.5|32010.5|32030.5|32010.5|32031.9|32011.9|32030.5|32010.5|0
1735566120000|2024-12-30 13:42:00|32023.6|32003.6|32006.3|31986.3|32023.6|32003.6|32006.3|31986.3|10
1735566130000|2024-12-30 13:42:10|32005.2|31985.2|31981.6|31961.6|32005.2|31985.2|31981.6|31961.6|10
1735566140000|2024-12-30 13:42:20|31977.7|31957.7|31977.7|31957.7|31977.7|31957.7|31977.7|31957.7|0
1735566150000|2024-12-30 13:42:30|31976.6|31956.6|31977.7|31957.7|31977.7|31957.7|31976.6|31956.6|2
1735566160000|2024-12-30 13:42:40|31978.8|31958.8|31978.8|31958.8|31978.8|31958.8|31978.8|31958.8|0
1735566170000|2024-12-30 13:42:50|31993|31953|32021.9|32001.9|32021.9|32001.9|31988.5|31953|27
1735566180000|2024-12-30 13:43:00|32023.3|32003.3|32033.3|32013.3|32039.6|32013.3|32023.3|31999.6|0
1735566190000|2024-12-30 13:43:10|32035.5|32015.5|32038|32018|32038|32018|32035.5|32015.5|0
1735566200000|2024-12-30 13:43:20|32039.4|32019.4|32089.6|32049.6|32089.6|32049.6|32039.4|32019.4|37
1735566220000|2024-12-30 13:43:40|32090.8|32050.8|32069.4|32049.4|32090.8|32058.3|32069.4|32049.4|4
1735566230000|2024-12-30 13:43:50|32081.9|32041.9|32073.3|32053.3|32081.9|32053.3|32073.3|32041.9|2
1735566240000|2024-12-30 13:44:00|32072.1|32052.1|32078.3|32058.3|32086.9|32058.3|32072.1|32044.6|5
1735566250000|2024-12-30 13:44:10|32076.9|32056.9|32091.9|32051.9|32091.9|32058.3|32076.9|32051.9|1
1735566260000|2024-12-30 13:44:20|32090.8|32050.8|32090.8|32050.8|32090.8|32050.8|32090.8|32050.8|0
1735566270000|2024-12-30 13:44:30|32068.8|32048.8|32060.8|32040.8|32068.8|32048.8|32060.8|32040.8|10
1735566280000|2024-12-30 13:44:40|32059.4|32039.4|32069.6|32029.6|32069.6|32039.4|32058.3|32029.6|0
1735566290000|2024-12-30 13:44:50|32061|32041|32062.1|32042.1|32062.1|32042.1|32061|32041|0
1735566300000|2024-12-30 13:45:00|32060.8|32040.8|32060.8|32040.8|32060.8|32040.8|32060.8|32040.8|0
1735566310000|2024-12-30 13:45:10|32062.1|32042.1|32063.3|32043.3|32063.3|32043.3|32058.3|32038.3|4
1735566320000|2024-12-30 13:45:20|32066.9|32046.9|32066.9|32046.9|32066.9|32046.9|32066.9|32046.9|2
1735566330000|2024-12-30 13:45:30|32079.6|32039.6|32073.3|32053.3|32080.8|32053.3|32073.3|32039.6|1
1735566340000|2024-12-30 13:45:40|32079.1|32039.1|32054.1|32034.1|32079.1|32046.6|32054.1|32026.9|13
1735566350000|2024-12-30 13:45:50|32053|32033|32045.2|32025.2|32053|32033|32045.2|32025.2|4
1735566360000|2024-12-30 13:46:00|32044.1|32024.1|32044.1|32024.1|32044.1|32024.1|32044.1|32024.1|0
1735566370000|2024-12-30 13:46:10|32041.6|32021.6|32027.7|32007.7|32041.6|32021.6|32027.7|32007.7|5
1735566380000|2024-12-30 13:46:20|||||||||2
1735566390000|2024-12-30 13:46:30|32039.1|32019.1|32039.1|32019.1|32039.1|32019.1|32039.1|32019.1|1
1735566400000|2024-12-30 13:46:40|32046.6|32026.6|32046.6|32026.6|32046.6|32026.6|32046.6|32026.6|3
1735566410000|2024-12-30 13:46:50|32047.7|32027.7|32061.9|32021.9|32061.9|32027.7|32047.7|32021.9|1
1735566420000|2024-12-30 13:47:00|32059.1|32039.1|32078|32038|32078|32040.5|32059.1|32033|2
1735566440000|2024-12-30 13:47:20|32070.5|32050.5|32090.5|32050.5|32090.5|32050.5|32070.5|32048.2|4
1735566450000|2024-12-30 13:47:30|||||||||1
1735566460000|2024-12-30 13:47:40|||||||||1
1735566470000|2024-12-30 13:47:50|32088|32068|32088|32068|32088|32068|32088|32068|0
1735566480000|2024-12-30 13:48:00|32093|32073|32095.5|32075.5|32095.5|32075.5|32093|32073|4
1735566490000|2024-12-30 13:48:10|32096.9|32076.9|32098.2|32078.2|32098.2|32078.2|32096.9|32076.9|5
1735566500000|2024-12-30 13:48:20|32095.5|32075.5|32095.5|32075.5|32095.5|32075.5|32095.5|32075.5|0
1735566510000|2024-12-30 13:48:30|32091.6|32071.6|32094.1|32054.1|32094.1|32071.6|32080.5|32054.1|8
1735566520000|2024-12-30 13:48:40|32081.6|32061.6|32080.5|32060.5|32081.6|32061.6|32080.5|32060.5|0
1735566530000|2024-12-30 13:48:50|32089.1|32049.1|32075.2|32055.2|32089.1|32056.3|32075.2|32049.1|0
1735566540000|2024-12-30 13:49:00|32074.1|32054.1|32086.9|32046.9|32086.9|32054.1|32071.3|32046.9|4
1735566550000|2024-12-30 13:49:10|32085.5|32065.5|32093|32073|32093|32073|32085.5|32065.5|0
1735566560000|2024-12-30 13:49:20|32090.5|32070.5|32085.5|32065.5|32096.9|32070.5|32085.5|32056.9|6
1735566570000|2024-12-30 13:49:30|32081.6|32061.6|32088|32068|32088|32068|32081.6|32061.6|1
1735566580000|2024-12-30 13:49:40|32089.4|32069.4|32090.5|32070.5|32090.5|32070.5|32089.4|32069.4|1
1735566590000|2024-12-30 13:49:50|32091.6|32071.6|32091.6|32071.6|32091.6|32071.6|32091.6|32071.6|0
1735566600000|2024-12-30 13:50:00|32090.2|32070.2|32098|32078|32098|32078|32090.2|32070.2|3
1735566610000|2024-12-30 13:50:10|32095.5|32075.5|32095.5|32075.5|32095.5|32075.5|32095.5|32075.5|0
1735566630000|2024-12-30 13:50:30|32096.6|32076.6|32096.6|32076.6|32096.6|32076.6|32096.6|32076.6|4
1735566640000|2024-12-30 13:50:40|32095.5|32075.5|32092.7|32072.7|32095.5|32075.5|32092.7|32072.7|5
1735566660000|2024-12-30 13:51:00|32091.6|32071.6|32094.3|32074.3|32094.3|32074.3|32091.6|32071.6|8
1735566680000|2024-12-30 13:51:20|32098.5|32078.5|32100.7|32080.7|32100.7|32080.7|32098.5|32078.5|1
1735566690000|2024-12-30 13:51:30|32103.2|32083.2|32090.5|32070.5|32109.1|32083.2|32090.5|32069.1|12
1735566700000|2024-12-30 13:51:40|32089.3|32069.3|32090.5|32070.5|32090.5|32070.5|32088.2|32068.2|3
1735566710000|2024-12-30 13:51:50|32089.3|32069.3|32088.2|32068.2|32089.3|32069.3|32088.2|32068.2|3
1735566720000|2024-12-30 13:52:00|32084.3|32064.3|32084.3|32064.3|32084.3|32064.3|32084.3|32064.3|5
1735566750000|2024-12-30 13:52:30|32085.5|32065.5|32100.7|32060.7|32100.7|32065.5|32085.5|32059.6|27
1735566760000|2024-12-30 13:52:40|32096|32076|32094.6|32074.6|32096|32076|32094.6|32074.6|15
1735566770000|2024-12-30 13:52:50|32096|32076|32094.9|32074.9|32104.6|32076|32094.9|32064.6|0
1735566780000|2024-12-30 13:53:00|32093.5|32073.5|32094.6|32054.6|32094.6|32073.5|32086|32054.6|1
1735566790000|2024-12-30 13:53:10|32084.9|32064.9|32077.1|32057.1|32094.6|32066|32077.1|32052.4|12
1735566800000|2024-12-30 13:53:20|32074.6|32054.6|32079.6|32059.6|32079.6|32059.6|32074.6|32054.6|3
1735566810000|2024-12-30 13:53:30|32081|32061|32081|32061|32081|32061|32081|32061|0
1735566830000|2024-12-30 13:53:50|||||||||1
1735566880000|2024-12-30 13:54:40|32083.8|32063.8|32086|32066|32086|32066|32083.8|32063.8|0
1735566920000|2024-12-30 13:55:20|32088.2|32068.2|32134.9|32114.9|32134.9|32114.9|32088.2|32068.2|13
1735566930000|2024-12-30 13:55:30|32133.5|32113.5|32136.3|32116.3|32136.3|32116.3|32133.5|32113.5|5
1735566940000|2024-12-30 13:55:40|32137.4|32117.4|32135.1|32115.1|32145.1|32117.4|32133.8|32105.1|4
1735566950000|2024-12-30 13:55:50|32131.3|32111.3|32126|32106|32131.3|32111.3|32126|32106|3
1735566960000|2024-12-30 13:56:00|32123.5|32083.5|32119.6|32079.6|32123.5|32083.5|32119.6|32079.6|3
1735566970000|2024-12-30 13:56:10|32111|32091|32122.4|32082.4|32122.4|32091|32111|32082.4|0
1735566980000|2024-12-30 13:56:20|32111|32091|32109.9|32089.9|32111|32091|32109.9|32089.9|0
1735566990000|2024-12-30 13:56:30|32108.8|32088.8|32107.4|32087.4|32108.8|32088.8|32107.4|32087.4|0
1735567000000|2024-12-30 13:56:40|32109.9|32089.9|32112.4|32092.4|32125.1|32092.4|32109.9|32082.6|4
1735567010000|2024-12-30 13:56:50|32105.7|32085.7|32105.7|32085.7|32105.7|32085.7|32105.7|32085.7|0
1735567020000|2024-12-30 13:57:00|32104.3|32084.3|32104.3|32084.3|32104.3|32084.3|32104.3|32084.3|0
1735567030000|2024-12-30 13:57:10|32105.7|32085.7|32100.7|32080.7|32105.7|32085.7|32100.7|32080.7|1
1735567040000|2024-12-30 13:57:20|32099.6|32079.6|32112.4|32092.4|32112.4|32092.4|32099.6|32079.6|3
1735567060000|2024-12-30 13:57:40|32118.8|32098.8|32131.3|32091.3|32131.3|32099.9|32118.8|32091.3|1
1735567070000|2024-12-30 13:57:50|32121|32101|32119.9|32099.9|32121|32101|32119.9|32099.9|1
1735567080000|2024-12-30 13:58:00|32117.4|32097.4|32109.9|32089.9|32117.4|32097.4|32109.9|32089.9|2
1735567090000|2024-12-30 13:58:10|32095.7|32075.7|32092.1|32072.1|32103.5|32075.7|32089.3|32058.5|4
1735567100000|2024-12-30 13:58:20|32091|32071|32092.4|32072.4|32094.9|32074.9|32091|32071|7
1735567110000|2024-12-30 13:58:30|32098.2|32058.2|32078.2|32058.2|32098.2|32064.3|32078.2|32052.9|3
1735567120000|2024-12-30 13:58:40|32086.8|32046.8|32080.7|32040.7|32086.8|32053.2|32072.1|32040.7|1
1735567130000|2024-12-30 13:58:50|32077.9|32037.9|32057.1|32037.1|32077.9|32043.2|32057.1|32030.7|3
1735567140000|2024-12-30 13:59:00|32065.7|32025.7|32061.8|32021.8|32065.7|32025.7|32061.8|32021.8|0
1735567150000|2024-12-30 13:59:10|32057.9|32017.9|32026.8|31986.8|32057.9|32017.9|32020.4|31986.8|8
1735567160000|2024-12-30 13:59:20|32018.2|31998.2|32018.2|31998.2|32018.2|31998.2|32018.2|31998.2|5
1735567170000|2024-12-30 13:59:30|32019.3|31999.3|32032.1|32012.1|32040.7|32012.1|32019.3|31995.7|0
1735567180000|2024-12-30 13:59:40|32044.6|32004.6|32049.6|32009.6|32049.6|32017.1|32037.1|32004.6|2
1735567190000|2024-12-30 13:59:50|32051.8|32011.8|32051.8|32011.8|32051.8|32011.8|32051.8|32011.8|1
1735567210000|2024-12-30 14:00:10|32045.7|32025.7|32047.1|32027.1|32047.1|32027.1|32045.7|32025.7|0
1735567220000|2024-12-30 14:00:20|32050.4|32030.4|32049.3|32029.3|32050.4|32030.4|32049.3|32029.3|5
1735567230000|2024-12-30 14:00:30|32050.7|32030.7|32050.7|32030.7|32050.7|32030.7|32050.7|32030.7|1
1735567240000|2024-12-30 14:00:40|32053.5|32033.5|32054.6|32034.6|32054.6|32034.6|32053.5|32033.5|4
1735567250000|2024-12-30 14:00:50|||||||||1
1735567260000|2024-12-30 14:01:00|32062.1|32042.1|32063.5|32043.5|32063.5|32043.5|32062.1|32042.1|5
1735567270000|2024-12-30 14:01:10|||||||||3
1735567280000|2024-12-30 14:01:20|||||||||2
1735567300000|2024-12-30 14:01:40|32062.1|32042.1|32063.5|32043.5|32063.5|32043.5|32062.1|32042.1|9
1735567310000|2024-12-30 14:01:50|32062.1|32042.1|32063.5|32043.5|32063.5|32043.5|32061|32041|0
1735567320000|2024-12-30 14:02:00|32062.1|32042.1|32043.5|32023.5|32063.5|32043.5|32043.5|32023.5|3
1735567330000|2024-12-30 14:02:10|||||||||1
1735567340000|2024-12-30 14:02:20|32004.3|31984.3|32014.6|31974.6|32014.6|31991|32003.5|31974.6|11
1735567350000|2024-12-30 14:02:30|32017.1|31977.1|32002.1|31982.1|32017.1|31982.1|32002.1|31973.5|2
1735567370000|2024-12-30 14:02:50|31993.2|31973.2|31993.2|31973.2|31993.2|31973.2|31993.2|31973.2|2
1735567400000|2024-12-30 14:03:20|31990.4|31970.4|31990.4|31970.4|31990.4|31970.4|31990.4|31970.4|2
1735567410000|2024-12-30 14:03:30|31987.9|31967.9|31966.5|31946.5|31987.9|31967.9|31966.5|31939|9
1735567420000|2024-12-30 14:03:40|31964|31944|31971.8|31931.8|31971.8|31944|31964|31931.8|1
1735567430000|2024-12-30 14:03:50|31961.8|31941.8|31961.8|31941.8|31961.8|31941.8|31961.8|31941.8|0
1735567440000|2024-12-30 14:04:00|31962.9|31942.9|31971.8|31951.8|31971.8|31951.8|31962.9|31942.9|9
1735567460000|2024-12-30 14:04:20|31988.2|31968.2|31988.2|31968.2|31988.2|31968.2|31988.2|31968.2|1
1735567490000|2024-12-30 14:04:50|31990.4|31970.4|31993.2|31973.2|31993.2|31973.2|31990.4|31970.4|3
1735567500000|2024-12-30 14:05:00|31990.7|31970.7|31995.7|31975.7|31995.7|31975.7|31990.7|31970.7|1
1735567510000|2024-12-30 14:05:10|32003.2|31983.2|32014.6|31974.6|32014.6|31983.2|32003.2|31974.6|0
1735567520000|2024-12-30 14:05:20|32006|31986|32008.2|31988.2|32008.2|31988.2|32006|31986|3
1735567530000|2024-12-30 14:05:30|32012.1|31992.1|32015.4|31995.4|32015.4|31995.4|32012.1|31992.1|3
1735567540000|2024-12-30 14:05:40|32017.9|31997.9|32017.9|31997.9|32017.9|31997.9|32017.9|31997.9|0
1735567550000|2024-12-30 14:05:50|32050.7|31990.7|32028.2|32008.2|32050.7|32010.7|32028.2|31990.7|8
1735567570000|2024-12-30 14:06:10|32040.7|32000.7|32038.2|32018.2|32045.7|32018.2|32038.2|32000.7|2
1735567580000|2024-12-30 14:06:20|||||||||1
1735567590000|2024-12-30 14:06:30|32046.8|32006.8|32030.7|32010.7|32046.8|32010.7|32030.7|32006.8|0
1735567600000|2024-12-30 14:06:40|32028.2|32008.2|32034.6|31994.6|32034.6|32008.2|32025.7|31994.6|3
1735567610000|2024-12-30 14:06:50|32025.9|32005.9|32025.9|32005.9|32025.9|32005.9|32025.9|32005.9|0
1735567620000|2024-12-30 14:07:00|32027.1|32007.1|32021.8|32001.8|32027.1|32007.1|32020.7|32000.7|8
1735567630000|2024-12-30 14:07:10|32019.3|31999.3|32019.3|31999.3|32019.3|31999.3|32019.3|31999.3|1
1735567660000|2024-12-30 14:07:40|32020.7|32000.7|32026.8|32006.8|32026.8|32006.8|32020.7|32000.7|6
1735567680000|2024-12-30 14:08:00|32027.9|32007.9|32027.9|32007.9|32027.9|32007.9|32027.9|32007.9|0
1735567690000|2024-12-30 14:08:10|||||||||1
1735567710000|2024-12-30 14:08:30|32026.8|32006.8|32019|31999|32026.8|32006.8|32019|31999|10
1735567740000|2024-12-30 14:09:00|32020.4|32000.4|32017.9|31997.9|32020.4|32000.4|32017.9|31997.9|0
1735567750000|2024-12-30 14:09:10|32020.7|32000.7|32020.7|32000.7|32020.7|32000.7|32020.7|32000.7|1
1735567760000|2024-12-30 14:09:20|32022.9|32002.9|32022.9|32002.9|32022.9|32002.9|32022.9|32002.9|0
1735567770000|2024-12-30 14:09:30|32021.8|32001.8|32021.8|32001.8|32021.8|32001.8|32021.8|32001.8|0
1735567800000|2024-12-30 14:10:00|32020.7|32000.7|32014|31994|32020.7|32000.7|32014|31994|4
1735567810000|2024-12-30 14:10:10|||||||||1
1735567850000|2024-12-30 14:10:50|32004.9|31984.9|31992.9|31952.9|32004.9|31984.9|31985.4|31952.9|3
1735567860000|2024-12-30 14:11:00|31984.3|31964.3|31984.3|31964.3|31984.3|31964.3|31984.3|31964.3|2
1735567870000|2024-12-30 14:11:10|31985.4|31965.4|31986.8|31966.8|31986.8|31966.8|31985.4|31965.4|3
1735567880000|2024-12-30 14:11:20|31987.9|31967.9|31989.3|31969.3|31989.3|31969.3|31987.9|31967.9|0
1735567910000|2024-12-30 14:11:50|31990.4|31970.4|31990.4|31970.4|31990.4|31970.4|31990.4|31970.4|0
1735567920000|2024-12-30 14:12:00|31987.9|31967.9|31987.9|31967.9|31987.9|31967.9|31987.9|31967.9|0
1735567930000|2024-12-30 14:12:10|31986.8|31966.8|31987.9|31967.9|31987.9|31967.9|31986.8|31966.8|2
1735567940000|2024-12-30 14:12:20|31995.4|31975.4|31999.3|31979.3|31999.3|31979.3|31995.4|31975.4|2
1735567950000|2024-12-30 14:12:30|||||||||1
1735567960000|2024-12-30 14:12:40|31997.9|31977.9|31997.9|31977.9|31997.9|31977.9|31997.9|31977.9|0
1735567970000|2024-12-30 14:12:50|31994.3|31974.3|31994.3|31974.3|31994.3|31974.3|31994.3|31974.3|5
1735567980000|2024-12-30 14:13:00|31993.2|31973.2|31993.2|31973.2|31993.2|31973.2|31993.2|31973.2|0
1735567990000|2024-12-30 14:13:10|||||||||3
1735568000000|2024-12-30 14:13:20|31994.3|31974.3|31994.3|31974.3|31994.3|31974.3|31994.3|31974.3|28
1735568010000|2024-12-30 14:13:30|31995.7|31975.7|32003.2|31983.2|32003.2|31983.2|31995.7|31975.7|0
1735568030000|2024-12-30 14:13:50|||||||||1
1735568050000|2024-12-30 14:14:10|32005.7|31985.7|32011.8|31991.8|32011.8|31991.8|32005.7|31985.7|3
1735568060000|2024-12-30 14:14:20|32013.2|31993.2|32015.4|31995.4|32015.4|31995.4|32013.2|31993.2|1
1735568070000|2024-12-30 14:14:30|32014.3|31994.3|32016.8|31996.8|32016.8|31996.8|32014.3|31994.3|3
1735568090000|2024-12-30 14:14:50|32011.5|31991.5|32011.5|31991.5|32011.5|31991.5|32011.5|31991.5|2
1735568100000|2024-12-30 14:15:00|32010.4|31990.4|32006.5|31986.5|32019|31990.4|32006.5|31979|0
1735568110000|2024-12-30 14:15:10|32004.3|31984.3|31980.4|31960.4|32004.3|31984.3|31980.4|31951.8|4
1735568120000|2024-12-30 14:15:20|31977.9|31957.9|31977.9|31957.9|31977.9|31957.9|31977.9|31957.9|1
1735568130000|2024-12-30 14:15:30|31988.4|31968.4|31990.6|31970.6|31990.6|31970.6|31988.4|31968.4|6
1735568140000|2024-12-30 14:15:40|31980.4|31960.4|31979.3|31959.3|31980.4|31960.4|31979.3|31959.3|5
1735568150000|2024-12-30 14:15:50|31982.9|31962.9|31985.4|31965.4|31985.4|31965.4|31982.9|31962.9|2
1735568160000|2024-12-30 14:16:00|31988.1|31968.1|31988.1|31968.1|31988.1|31968.1|31988.1|31968.1|0
1735568170000|2024-12-30 14:16:10|31989.3|31969.3|31988.1|31968.1|31989.3|31969.3|31988.1|31968.1|2
1735568180000|2024-12-30 14:16:20|31981.5|31961.5|31981.5|31961.5|31981.5|31961.5|31981.5|31961.5|9
1735568190000|2024-12-30 14:16:30|31985.6|31945.6|31971.5|31951.5|31985.6|31951.5|31971.5|31945.6|3
1735568200000|2024-12-30 14:16:40|31969.3|31949.3|31965.4|31945.4|31969.3|31949.3|31965.4|31945.4|2
1735568220000|2024-12-30 14:17:00|31962.9|31942.9|31952.9|31932.9|31962.9|31942.9|31952.9|31932.9|6
1735568230000|2024-12-30 14:17:10|||||||||1
1735568240000|2024-12-30 14:17:20|||||||||2
1735568250000|2024-12-30 14:17:30|31957.9|31917.9|31957.9|31917.9|31957.9|31917.9|31957.9|31917.9|3
1735568260000|2024-12-30 14:17:40|31942.9|31922.9|31932.3|31912.3|31942.9|31922.9|31932.3|31912.3|5
1735568270000|2024-12-30 14:17:50|31927.9|31907.9|31927.9|31907.9|31927.9|31907.9|31927.9|31907.9|2
1735568280000|2024-12-30 14:18:00|31934.3|31894.3|31929.3|31909.3|31935.4|31909.3|31925.6|31892.9|8
1735568290000|2024-12-30 14:18:10|31927.9|31907.9|31924.3|31904.3|31927.9|31907.9|31924.3|31904.3|8
1735568300000|2024-12-30 14:18:20|31923.1|31903.1|31917.9|31877.9|31923.1|31903.1|31917.9|31877.9|14
1735568310000|2024-12-30 14:18:30|31919.3|31879.3|31935.6|31875.6|31935.6|31882.9|31917.9|31875.6|2
1735568320000|2024-12-30 14:18:40|31936.8|31876.8|31936.8|31876.8|31936.8|31876.8|31936.8|31876.8|0
1735568330000|2024-12-30 14:18:50|31924.3|31884.3|31924.3|31884.3|31924.3|31884.3|31924.3|31884.3|0
1735568340000|2024-12-30 14:19:00|31922.9|31882.9|31909.3|31889.3|31922.9|31890.4|31909.3|31882.9|9
1735568350000|2024-12-30 14:19:10|31908.1|31888.1|31896.8|31876.8|31908.1|31888.1|31896.8|31876.8|4
1735568360000|2024-12-30 14:19:20|31895.6|31875.6|31905.4|31865.4|31905.4|31875.6|31887.6|31859|4
1735568370000|2024-12-30 14:19:30|31904|31864|31896.8|31856.8|31905.4|31866.5|31885.4|31856.8|1
1735568380000|2024-12-30 14:19:40|31897.9|31857.9|31885.4|31865.4|31897.9|31865.4|31885.4|31857.9|0
1735568390000|2024-12-30 14:19:50|31896.7|31856.7|31902.9|31862.9|31902.9|31862.9|31896.7|31856.7|2
1735568400000|2024-12-30 14:20:00|31905.6|31865.6|31906.7|31866.7|31906.7|31866.7|31905.6|31865.6|0
1735568410000|2024-12-30 14:20:10|31905.6|31865.6|31885.4|31865.4|31905.6|31874.2|31885.4|31861.7|3
1735568420000|2024-12-30 14:20:20|31886.5|31866.5|31866.7|31826.7|31886.5|31866.5|31858.7|31826.7|6
1735568430000|2024-12-30 14:20:30|31855.4|31835.4|31855.4|31835.4|31855.4|31835.4|31855.4|31835.4|5
1735568440000|2024-12-30 14:20:40|31853.1|31833.1|31869.2|31849.2|31869.2|31849.2|31851.7|31827.9|7
1735568450000|2024-12-30 14:20:50|31870.4|31850.4|31855.4|31835.4|31873.4|31850.4|31855.4|31826.5|4
1735568460000|2024-12-30 14:21:00|31862.9|31822.9|31855.1|31835.1|31862.9|31837.9|31855.1|31822.9|15
1735568470000|2024-12-30 14:21:10|31856.2|31836.2|31857.6|31837.6|31857.6|31837.6|31856.2|31836.2|1
1735568480000|2024-12-30 14:21:20|31869|31829|31858.7|31838.7|31869|31838.7|31858.7|31829|0
1735568490000|2024-12-30 14:21:30|31857.6|31837.6|31857.6|31837.6|31857.6|31837.6|31857.6|31837.6|0
1735568500000|2024-12-30 14:21:40|31862.6|31842.6|31862.6|31842.6|31862.6|31842.6|31862.6|31842.6|0
1735568510000|2024-12-30 14:21:50|31865.1|31845.1|31865.1|31845.1|31865.1|31845.1|31865.1|31845.1|1
1735568530000|2024-12-30 14:22:10|31862.6|31842.6|31862.6|31842.6|31862.6|31842.6|31862.6|31842.6|7
1735568540000|2024-12-30 14:22:20|31871.2|31831.2|31870.1|31830.1|31871.2|31831.2|31870.1|31830.1|0
1735568550000|2024-12-30 14:22:30|31861.5|31841.5|31861.5|31841.5|31861.5|31841.5|31861.5|31841.5|0
1735568560000|2024-12-30 14:22:40|31862.6|31842.6|31875.1|31855.1|31875.1|31855.1|31862.6|31842.6|4
1735568570000|2024-12-30 14:22:50|31890.6|31850.6|31890.6|31850.6|31890.6|31850.6|31890.6|31850.6|1
1735568580000|2024-12-30 14:23:00|31894|31854|31894|31854|31894|31854|31894|31854|0
1735568590000|2024-12-30 14:23:10|31899|31859|31899|31859|31899|31859|31899|31859|1
1735568600000|2024-12-30 14:23:20|31901.7|31861.7|31915.6|31875.6|31915.6|31875.6|31901.7|31861.7|20
1735568610000|2024-12-30 14:23:30|31916.7|31876.7|31916.7|31876.7|31916.7|31876.7|31916.7|31876.7|1
1735568620000|2024-12-30 14:23:40|31919|31879|31919|31879|31919|31879|31919|31879|0
1735568630000|2024-12-30 14:23:50|31917.9|31877.9|31917.9|31877.9|31917.9|31877.9|31917.9|31877.9|1
1735568650000|2024-12-30 14:24:10|31916.7|31876.7|31901.7|31881.7|31916.7|31884.2|31901.7|31876.7|4
1735568690000|2024-12-30 14:24:50|31897.8|31877.8|31889.2|31869.2|31897.8|31877.8|31889.2|31869.2|3
1735568700000|2024-12-30 14:25:00|31891.7|31871.7|31903.7|31883.7|31903.7|31883.7|31891.7|31871.7|1
1735568710000|2024-12-30 14:25:10|31909.2|31889.2|31909.2|31889.2|31909.2|31889.2|31909.2|31889.2|0
1735568720000|2024-12-30 14:25:20|31910.6|31890.6|31914.2|31894.2|31914.2|31894.2|31910.6|31890.6|3
1735568730000|2024-12-30 14:25:30|31919.2|31899.2|31919.2|31899.2|31919.2|31899.2|31919.2|31899.2|1
1735568740000|2024-12-30 14:25:40|31934.5|31894.5|31934.5|31894.5|31934.5|31894.5|31934.5|31894.5|0
1735568750000|2024-12-30 14:25:50|31935.9|31895.9|31941.7|31901.7|31941.7|31901.7|31935.9|31895.9|0
1735568770000|2024-12-30 14:26:10|31930.3|31910.3|31929.2|31909.2|31930.3|31910.3|31929.2|31909.2|4
1735568780000|2024-12-30 14:26:20|31931.7|31891.7|31923.1|31903.1|31931.7|31903.1|31923.1|31891.7|3
1735568790000|2024-12-30 14:26:30|||||||||2
1735568800000|2024-12-30 14:26:40|31924.2|31904.2|31924.2|31904.2|31924.2|31904.2|31924.2|31904.2|0
1735568810000|2024-12-30 14:26:50|31935.6|31895.6|31935.6|31895.6|31935.6|31895.6|31935.6|31895.6|0
1735568820000|2024-12-30 14:27:00|31936.7|31896.7|31936.7|31896.7|31939.5|31908.1|31928.1|31896.7|0
1735568830000|2024-12-30 14:27:10|31939.5|31899.5|31932|31912|31940.6|31912|31932|31899.5|1
1735568860000|2024-12-30 14:27:40|31937|31917|31937|31917|31937|31917|31937|31917|1
1735568870000|2024-12-30 14:27:50|31942|31922|31972.3|31932.3|31972.3|31934.8|31942|31922|18
1735568880000|2024-12-30 14:28:00|31979.5|31919.5|31979.5|31919.5|31979.5|31919.5|31979.5|31919.5|7
1735568890000|2024-12-30 14:28:10|31978.4|31918.4|31953.1|31933.1|31978.4|31935.3|31953.1|31918.4|2
1735568900000|2024-12-30 14:28:20|31949.5|31929.5|31949.5|31929.5|31949.5|31929.5|31949.5|31929.5|3
1735568910000|2024-12-30 14:28:30|31955.3|31915.3|31949.5|31909.5|31959.5|31919.5|31948.1|31908.1|1
1735568930000|2024-12-30 14:28:50|31945.6|31925.6|31945.6|31925.6|31945.6|31925.6|31945.6|31925.6|0
1735568940000|2024-12-30 14:29:00|31946.7|31926.7|31953.1|31933.1|31953.1|31933.1|31946.7|31926.7|1
1735568960000|2024-12-30 14:29:20|31964.5|31924.5|31953.1|31933.1|31964.5|31933.1|31953.1|31924.5|0
1735568980000|2024-12-30 14:29:40|31951.7|31931.7|31951.7|31931.7|31951.7|31931.7|31951.7|31931.7|0
1735569000000|2024-12-30 14:30:00|31952.8|31892.8|31937.8|31897.8|31952.8|31899.2|31937.8|31890.9|6
1735569010000|2024-12-30 14:30:10|31940.1|31900.1|31909.2|31889.2|31940.1|31900.1|31909.2|31885.1|5
1735569020000|2024-12-30 14:30:20|31920.6|31880.6|31920.6|31880.6|31920.6|31880.6|31920.6|31880.6|3
1735569030000|2024-12-30 14:30:30|31921.7|31881.7|31921.7|31881.7|31921.7|31881.7|31921.7|31881.7|2
1735569050000|2024-12-30 14:30:50|31909.2|31889.2|31890.3|31870.3|31912.3|31889.2|31890.3|31863.1|8
1735569060000|2024-12-30 14:31:00|31887.8|31867.8|31885.1|31865.1|31887.8|31867.8|31885.1|31865.1|6
1735569070000|2024-12-30 14:31:10|31888.7|31848.7|31862.8|31842.8|31888.7|31852.6|31862.8|31842.8|4
1735569090000|2024-12-30 14:31:30|31857.8|31837.8|31836.4|31816.4|31857.8|31837.8|31836.4|31816.4|12
1735569100000|2024-12-30 14:31:40|31835.1|31815.1|31832.8|31812.8|31835.1|31815.1|31832.8|31812.8|4
1735569110000|2024-12-30 14:31:50|31837.8|31797.8|31837.8|31797.8|31837.8|31797.8|31837.8|31797.8|2
1735569120000|2024-12-30 14:32:00|31836.7|31796.7|31833.1|31813.1|31837.8|31813.1|31833.1|31796.7|15
1735569130000|2024-12-30 14:32:10|31836.4|31816.4|31836.4|31816.4|31836.4|31816.4|31836.4|31816.4|3
1735569140000|2024-12-30 14:32:20|31837.8|31817.8|31837.8|31817.8|31837.8|31817.8|31837.8|31817.8|0
1735569150000|2024-12-30 14:32:30|31838.9|31818.9|31838.9|31818.9|31838.9|31818.9|31838.9|31818.9|5
1735569160000|2024-12-30 14:32:40|31837.6|31817.6|31833.9|31813.9|31837.6|31817.6|31833.9|31813.9|1
1735569170000|2024-12-30 14:32:50|31831.2|31811.2|31816.2|31796.2|31831.2|31811.2|31816.2|31796.2|14
1735569180000|2024-12-30 14:33:00|31812|31792|31782.3|31762.3|31812|31792|31782.3|31762.3|37
1735569190000|2024-12-30 14:33:10|31783.4|31763.4|31783.4|31763.4|31783.4|31763.4|31783.4|31763.4|0
1735569200000|2024-12-30 14:33:20|31777|31757|31777|31757|31777|31757|31777|31757|8
1735569210000|2024-12-30 14:33:30|31774.5|31754.5|31774.5|31754.5|31774.5|31754.5|31774.5|31754.5|7
1735569220000|2024-12-30 14:33:40|31787.3|31747.3|31775.9|31755.9|31787.3|31755.9|31775.9|31747.3|7
1735569230000|2024-12-30 14:33:50|31788.4|31748.4|31780.9|31760.9|31788.4|31760.9|31780.9|31748.4|1
1735569240000|2024-12-30 14:34:00|31813.4|31753.4|31813.4|31753.4|31813.4|31753.4|31813.4|31753.4|5
1735569250000|2024-12-30 14:34:10|31802|31762|31802|31762|31802|31762|31802|31762|1
1735569260000|2024-12-30 14:34:20|31793.7|31773.7|31793.7|31773.7|31793.7|31773.7|31793.7|31773.7|1
1735569270000|2024-12-30 14:34:30|31798.4|31778.4|31800.9|31780.9|31800.9|31780.9|31798.4|31778.4|0
1735569280000|2024-12-30 14:34:40|31820|31780|31821.4|31801.4|31825.9|31801.4|31820|31780|6
1735569290000|2024-12-30 14:34:50|31827.3|31807.3|31863.1|31843.1|31871.7|31843.1|31827.3|31807.3|3
1735569300000|2024-12-30 14:35:00|31866.4|31846.4|31835.9|31815.9|31866.4|31846.4|31835.9|31815.9|6
1735569310000|2024-12-30 14:35:10|31832.5|31812.5|31816.2|31776.2|31852.3|31822.3|31804.8|31776.2|10
1735569320000|2024-12-30 14:35:20|31817.3|31777.3|31832.5|31812.5|31840|31812.5|31817.3|31777.3|4
1735569330000|2024-12-30 14:35:30|31833.7|31813.7|31842.3|31802.3|31842.3|31813.7|31833.7|31802.3|1
1735569350000|2024-12-30 14:35:50|31833.7|31813.7|31837.5|31817.5|31837.5|31817.5|31833.7|31813.7|5
1735569360000|2024-12-30 14:36:00|31831.2|31811.2|31831.2|31811.2|31831.2|31811.2|31831.2|31811.2|3
1735569370000|2024-12-30 14:36:10|31830|31810|31830|31810|31830|31810|31830|31810|0
1735569390000|2024-12-30 14:36:30|31828.7|31808.7|31831.4|31811.4|31831.4|31811.4|31827.5|31807.5|8
1735569400000|2024-12-30 14:36:40|31843.9|31803.9|31845|31805|31845|31805|31843.9|31803.9|0
1735569420000|2024-12-30 14:37:00|31837.8|31817.8|31841.4|31821.4|31841.4|31821.4|31837.8|31817.8|6
1735569430000|2024-12-30 14:37:10|31840|31820|31842.5|31822.5|31842.5|31822.5|31840|31820|0
1735569440000|2024-12-30 14:37:20|31840|31820|31841.2|31781.2|31841.2|31820|31832.5|31781.2|9
1735569450000|2024-12-30 14:37:30|31832.5|31792.5|31832.5|31792.5|31832.5|31792.5|31832.5|31792.5|0
1735569460000|2024-12-30 14:37:40|31813.7|31793.7|31815|31795|31815|31795|31812.3|31792.3|3
1735569470000|2024-12-30 14:37:50|31818.7|31798.7|31827.5|31807.5|31827.5|31807.5|31818.7|31798.7|2
1735569480000|2024-12-30 14:38:00|31831.4|31811.4|31831.4|31811.4|31842.8|31812.8|31831.4|31802.8|4
1735569510000|2024-12-30 14:38:30|||||||||4
1735569540000|2024-12-30 14:39:00|31842.3|31802.3|31842.3|31802.3|31842.3|31802.3|31842.3|31802.3|4
1735569580000|2024-12-30 14:39:40|31836.1|31816.1|31836.1|31816.1|31836.1|31816.1|31836.1|31816.1|3
1735569590000|2024-12-30 14:39:50|31837.5|31817.5|31837.3|31797.3|31844.8|31817.5|31829.8|31797.3|9
1735569600000|2024-12-30 14:40:00|31836.1|31796.1|31836.1|31796.1|31836.1|31808.6|31824.8|31796.1|0
1735569610000|2024-12-30 14:40:10|31828.6|31808.6|31828.6|31808.6|31828.6|31808.6|31828.6|31808.6|1
1735569630000|2024-12-30 14:40:30|31840|31800|31851.9|31811.9|31851.9|31811.9|31840|31800|3
1735569640000|2024-12-30 14:40:40|31863.3|31803.3|31867.3|31827.3|31867.3|31827.3|31863.3|31803.3|0
1735569650000|2024-12-30 14:40:50|31870.9|31830.9|31892.3|31832.3|31892.3|31838.6|31870.9|31830|2
1735569660000|2024-12-30 14:41:00|31893.6|31833.6|31903.6|31843.6|31903.6|31848.6|31888.6|31833.6|0
1735569670000|2024-12-30 14:41:10|31907.8|31847.8|31905.3|31865.3|31911.4|31865.3|31905.3|31847.8|1
1735569680000|2024-12-30 14:41:20|31912.8|31872.8|31978.1|31918.1|31978.1|31918.1|31912.8|31872.8|7
1735569690000|2024-12-30 14:41:30|31976.7|31916.7|31976.7|31916.7|31976.7|31916.7|31976.7|31916.7|3
1735569700000|2024-12-30 14:41:40|31979.2|31919.2|31973.1|31933.1|31979.2|31933.1|31971.9|31919.2|1
1735569710000|2024-12-30 14:41:50|31971.9|31931.9|31971.9|31931.9|31971.9|31931.9|31971.9|31931.9|1
1735569720000|2024-12-30 14:42:00|31973.1|31933.1|31983.1|31943.1|31983.1|31943.1|31973.1|31933.1|7
1735569730000|2024-12-30 14:42:10|31980.6|31940.6|31984.2|31944.2|31984.2|31944.2|31980.6|31940.6|0
1735569750000|2024-12-30 14:42:30|31981.7|31941.7|31976.7|31956.7|31985.6|31956.7|31970.3|31941.7|3
1735569760000|2024-12-30 14:42:40|31978.1|31958.1|31978.1|31958.1|31978.1|31958.1|31978.1|31958.1|0
1735569770000|2024-12-30 14:42:50|31981.9|31961.9|31985.6|31965.6|31985.6|31965.6|31980.6|31960.6|5
1735569780000|2024-12-30 14:43:00|31986.9|31966.9|32013.3|31973.3|32013.3|31973.3|31986.9|31966.9|6
1735569790000|2024-12-30 14:43:10|32004.7|31984.7|32035.6|32015.6|32035.6|32015.6|32004.7|31984.7|15
1735569800000|2024-12-30 14:43:20|32036.9|32016.9|32036.9|32016.9|32036.9|32016.9|32036.9|32016.9|7
1735569810000|2024-12-30 14:43:30|32038.1|32018.1|32038.1|32018.1|32038.1|32018.1|32038.1|32018.1|5
1735569830000|2024-12-30 14:43:50|32040.8|32020.8|32043.3|32023.3|32043.3|32023.3|32040.8|32020.8|5
1735569840000|2024-12-30 14:44:00|32041.9|32021.9|32040.8|32020.8|32041.9|32021.9|32040.8|32020.8|4
1735569850000|2024-12-30 14:44:10|32047.2|32007.2|32035.8|32015.8|32047.2|32015.8|32035.8|32007.2|3
1735569860000|2024-12-30 14:44:20|32036.9|32016.9|32038.3|32018.3|32038.3|32018.3|32036.9|32016.9|1
1735569870000|2024-12-30 14:44:30|32036.9|32016.9|32039.4|32019.4|32039.4|32019.4|32035.8|32015.8|6
1735569880000|2024-12-30 14:44:40|32040.8|32020.8|32040.8|32020.8|32040.8|32020.8|32040.8|32020.8|1
1735569890000|2024-12-30 14:44:50|32046.9|32026.9|32046.9|32026.9|32046.9|32026.9|32046.9|32026.9|3
1735569900000|2024-12-30 14:45:00|32041.7|32021.7|32053|32033|32057.2|32034.4|32041.7|32015.8|10
1735569910000|2024-12-30 14:45:10|32051.7|32031.7|32050.5|32030.5|32051.7|32031.7|32050.3|32030.3|9
1735569920000|2024-12-30 14:45:20|32048|32028|32039.2|32019.2|32048|32028|32036.7|32016.7|8
1735569930000|2024-12-30 14:45:30|32037.8|32017.8|32036.7|32016.7|32039.2|32019.2|32036.7|32016.7|1
1735569940000|2024-12-30 14:45:40|32039.2|32019.2|32039.2|32019.2|32039.2|32019.2|32039.2|32019.2|1
1735569950000|2024-12-30 14:45:50|32040.5|32020.5|32040.5|32020.5|32040.5|32020.5|32040.5|32020.5|3
1735569970000|2024-12-30 14:46:10|32035.3|32015.3|32039.4|32019.4|32039.4|32019.4|32034.2|32014.2|4
1735569980000|2024-12-30 14:46:20|32041.7|32021.7|32040.5|32020.5|32041.7|32021.7|32040.5|32020.5|3
1735569990000|2024-12-30 14:46:30|32041.7|32021.7|32043.3|32023.3|32045.8|32025.8|32041.7|32021.7|25
1735570000000|2024-12-30 14:46:40|32044.4|32024.4|32030.5|32010.5|32044.4|32024.4|32021.4|32001.4|4
1735570010000|2024-12-30 14:46:50|32029.2|32009.2|32029.2|32009.2|32029.2|32009.2|32029.2|32009.2|2
1735570020000|2024-12-30 14:47:00|32028|32008|32028|32008|32028|32008|32028|32008|0
1735570050000|2024-12-30 14:47:30|32030.8|32010.8|32031.9|32011.9|32031.9|32011.9|32030.8|32010.8|0
1735570060000|2024-12-30 14:47:40|32029.2|32009.2|32029.2|32009.2|32029.2|32009.2|32029.2|32009.2|2
1735570070000|2024-12-30 14:47:50|32028|32008|32019.2|31999.2|32035.5|32008|32019.2|31995.5|9
1735570080000|2024-12-30 14:48:00|32016.9|31996.9|32010.5|31990.5|32020.5|31996.9|32009.2|31980.5|5
1735570090000|2024-12-30 14:48:10|32009.4|31989.4|32010.5|31990.5|32010.5|31990.5|32009.4|31989.4|1
1735570100000|2024-12-30 14:48:20|||||||||2
1735570110000|2024-12-30 14:48:30|||||||||2
1735570130000|2024-12-30 14:48:50|32008|31988|32003|31983|32008|31988|32003|31983|7
1735570140000|2024-12-30 14:49:00|31996.4|31976.4|31996.6|31976.6|31999.1|31979.1|31996.4|31976.4|2
1735570150000|2024-12-30 14:49:10|31995.5|31975.5|31996.6|31976.6|31996.6|31976.6|31995.5|31975.5|0
1735570160000|2024-12-30 14:49:20|31995.5|31975.5|31995.5|31975.5|31995.5|31975.5|31995.5|31975.5|1
1735570190000|2024-12-30 14:49:50|31981.6|31961.6|31983|31963|31983|31963|31981.6|31961.6|14
1735570200000|2024-12-30 14:50:00|31984.4|31964.4|31991.1|31971.1|31991.1|31971.1|31984.4|31964.4|2
1735570210000|2024-12-30 14:50:10|31994.4|31974.4|31994.4|31974.4|31994.4|31974.4|31994.4|31974.4|0
1735570220000|2024-12-30 14:50:20|32000.5|31980.5|32038|31998|32038|31998|32000.5|31980.5|6
1735570230000|2024-12-30 14:50:30|32040.5|32000.5|32040.5|32000.5|32040.5|32000.5|32040.5|32000.5|5
1735570240000|2024-12-30 14:50:40|32025.5|32005.5|32016.6|31996.6|32025.5|32005.5|32016.6|31996.6|1
1735570250000|2024-12-30 14:50:50|32029.4|31989.4|32025.8|32005.8|32029.4|32005.8|32022.2|31989.4|3
1735570260000|2024-12-30 14:51:00|32027.2|32007.2|32030.5|32010.5|32030.5|32010.5|32027.2|32007.2|0
1735570270000|2024-12-30 14:51:10|32034.1|32014.1|32034.1|32014.1|32034.1|32014.1|32034.1|32014.1|0
1735570280000|2024-12-30 14:51:20|32039.1|32019.1|32040.5|32020.5|32041.9|32021.9|32039.1|32019.1|4
1735570290000|2024-12-30 14:51:30|||||||||1
1735570300000|2024-12-30 14:51:40|32041.9|32021.9|32041.9|32021.9|32041.9|32021.9|32041.9|32021.9|1
1735570310000|2024-12-30 14:51:50|32040.5|32020.5|32040.5|32020.5|32040.5|32020.5|32040.5|32020.5|0
1735570320000|2024-12-30 14:52:00|||||||||1
1735570330000|2024-12-30 14:52:10|32035.5|32015.5|32030.3|32010.3|32040|32015.5|32027.5|31998.9|10
1735570340000|2024-12-30 14:52:20|32029.1|32009.1|32031.4|32011.4|32040.5|32011.4|32029.1|32000.5|3
1735570350000|2024-12-30 14:52:30|32042.8|32002.8|32033|32013|32042.8|32014.1|32033|32002.8|1
1735570370000|2024-12-30 14:52:50|32034.1|32014.1|32035.5|32015.5|32035.5|32015.5|32034.1|32014.1|15
1735570400000|2024-12-30 14:53:20|32036.9|32016.9|32036.9|32016.9|32036.9|32016.9|32036.9|32016.9|0
1735570430000|2024-12-30 14:53:50|32035.5|32015.5|32035.5|32015.5|32035.5|32015.5|32035.5|32015.5|0
1735570440000|2024-12-30 14:54:00|32039.1|32019.1|32039.1|32019.1|32039.1|32019.1|32039.1|32019.1|2
1735570450000|2024-12-30 14:54:10|32041.9|32021.9|32044.4|32024.4|32044.4|32024.4|32041.9|32021.9|3
1735570480000|2024-12-30 14:54:40|32043|32023|32032.7|32012.7|32043|32023|32032.7|32012.7|5
1735570490000|2024-12-30 14:54:50|32029.1|32009.1|32030.5|32010.5|32030.5|32010.5|32029.1|32009.1|0
1735570500000|2024-12-30 14:55:00|32029.1|32009.1|32029.1|32009.1|32029.1|32009.1|32029.1|32009.1|2
1735570510000|2024-12-30 14:55:10|32026.6|32006.6|32025.5|32005.5|32026.6|32006.6|32025.5|32005.5|0
1735570520000|2024-12-30 14:55:20|32024.1|32004.1|32016.9|31996.9|32024.1|32004.1|32016.9|31996.9|10
1735570530000|2024-12-30 14:55:30|32021.6|32001.6|32035.5|32015.5|32035.5|32015.5|32021.6|32001.6|3
1735570550000|2024-12-30 14:55:50|32033|32013|32033|32013|32033|32013|32033|32013|0
1735570560000|2024-12-30 14:56:00|32031.6|32011.6|32026.9|32006.9|32031.6|32011.6|32021.9|32001.9|2
1735570570000|2024-12-30 14:56:10|32038|32018|32088.3|32068.3|32088.3|32068.3|32038|32018|25
1735570580000|2024-12-30 14:56:20|32104.1|32084.1|32110.8|32090.8|32110.8|32090.8|32104.1|32084.1|14
1735570590000|2024-12-30 14:56:30|32113.3|32093.3|32113.3|32093.3|32113.3|32093.3|32113.3|32093.3|2
1735570600000|2024-12-30 14:56:40|32114.4|32094.4|32118|32098|32118|32098|32114.4|32094.4|2
1735570610000|2024-12-30 14:56:50|32136.9|32096.9|32121.6|32101.6|32139.4|32111.9|32121.6|32096.9|16
1735570620000|2024-12-30 14:57:00|32124.1|32104.1|32065|32045|32128|32108|32065|32045|7
1735570630000|2024-12-30 14:57:10|32062.7|32042.7|32074.1|32054.1|32074.1|32054.1|32062.7|32042.7|5
1735570640000|2024-12-30 14:57:20|32078.9|32058.9|32110.5|32070.5|32110.5|32070.5|32078.9|32053|1
1735570650000|2024-12-30 14:57:30|32111.6|32071.6|32104.1|32084.1|32111.6|32084.1|32104.1|32071.6|3
1735570660000|2024-12-30 14:57:40|32118.9|32058.9|32083.9|32063.9|32118.9|32065.2|32083.9|32056.6|14
1735570670000|2024-12-30 14:57:50|32082.7|32062.7|32095.5|32055.5|32095.5|32066.9|32079.1|32051.6|14
1735570680000|2024-12-30 14:58:00|32089.1|32069.1|32084.1|32064.1|32089.1|32069.1|32084.1|32064.1|0
1735570700000|2024-12-30 14:58:20|32087.5|32047.5|32081.6|32041.6|32087.5|32050.2|32069.1|32041.6|7
1735570710000|2024-12-30 14:58:30|32080.2|32040.2|32066.3|32046.3|32080.2|32046.3|32066.3|32040.2|3
1735570720000|2024-12-30 14:58:40|32062.7|32042.7|32091.9|32051.9|32091.9|32051.9|32062.7|32039.4|6
1735570730000|2024-12-30 14:58:50|32091.6|32051.6|32091.6|32051.6|32091.6|32051.6|32091.6|32051.6|0
1735570740000|2024-12-30 14:59:00|32090.5|32050.5|32090.5|32050.5|32090.5|32050.5|32090.5|32050.5|1
1735570760000|2024-12-30 14:59:20|32089.4|32049.4|32089.4|32049.4|32089.4|32049.4|32089.4|32049.4|0
1735570770000|2024-12-30 14:59:30|||||||||1
1735570780000|2024-12-30 14:59:40|32075.5|32055.5|32075.5|32055.5|32075.5|32055.5|32075.5|32055.5|1
1735570790000|2024-12-30 14:59:50|32074.1|32054.1|32064.4|32044.4|32074.1|32054.1|32064.4|32044.4|3
1735570800000|2024-12-30 15:00:00|32054.7|32034.7|32026.3|32006.3|32054.7|32034.7|32026.3|31997.7|6
1735570810000|2024-12-30 15:00:10|32024.1|32004.1|32025.2|32005.2|32025.2|32005.2|32024.1|32004.1|1
1735570820000|2024-12-30 15:00:20|32026.6|32006.6|32025.5|32005.5|32026.6|32006.6|32025.5|32005.5|8
1735570850000|2024-12-30 15:00:50|32038|32018|32043|32023|32045.5|32025.5|32038|32018|2
1735570860000|2024-12-30 15:01:00|32035.5|32015.5|32035.5|32015.5|32035.5|32015.5|32035.5|32015.5|1
1735570870000|2024-12-30 15:01:10|32030.5|32010.5|32030.5|32010.5|32030.5|32010.5|32030.5|32010.5|0
1735570880000|2024-12-30 15:01:20|32029.1|32009.1|32028|32008|32029.1|32009.1|32028|32008|3
1735570890000|2024-12-30 15:01:30|32023|32003|32001.6|31961.6|32023|32003|31998|31961.6|11
1735570900000|2024-12-30 15:01:40|31993|31973|31993|31973|31993|31973|31993|31973|2
1735570930000|2024-12-30 15:02:10|32000.5|31960.5|32000.5|31960.5|32000.5|31960.5|32000.5|31960.5|0
1735570950000|2024-12-30 15:02:30|31991.9|31971.9|31993|31973|31993|31973|31991.9|31971.9|1
1735570960000|2024-12-30 15:02:40|32001.6|31961.6|31988|31968|32001.6|31969.1|31988|31960.5|0
1735570970000|2024-12-30 15:02:50|31990.5|31970.5|31995.5|31975.5|31995.5|31975.5|31990.5|31970.5|3
1735570990000|2024-12-30 15:03:10|||||||||1
1735571000000|2024-12-30 15:03:20|31993|31973|31993|31973|31993|31973|31993|31973|0
1735571020000|2024-12-30 15:03:40|31988|31968|31983|31963|31988|31968|31983|31963|4
1735571050000|2024-12-30 15:04:10|||||||||5
1735571070000|2024-12-30 15:04:30|31980.2|31960.2|32003|31983|32015.5|31983|31980.2|31960.2|17
1735571080000|2024-12-30 15:04:40|32006.9|31986.9|32015.5|31995.5|32015.5|31995.5|32006.9|31986.9|2
1735571090000|2024-12-30 15:04:50|32020.5|32000.5|32025.7|32005.7|32025.7|32005.7|32020.5|32000.5|0
1735571100000|2024-12-30 15:05:00|32026.9|32006.9|32028|32008|32028|32008|32026.9|32006.9|4
1735571110000|2024-12-30 15:05:10|||||||||4
1735571130000|2024-12-30 15:05:30|32026.9|32006.9|32023|32003|32026.9|32006.9|32019.1|31999.1|3
1735571140000|2024-12-30 15:05:40|32024.1|32004.1|32024.1|32004.1|32024.1|32004.1|32024.1|32004.1|0
1735571150000|2024-12-30 15:05:50|32027.7|32007.7|32043|32023|32043|32023|32027.7|32007.7|0
1735571160000|2024-12-30 15:06:00|32046.9|32026.9|32051.9|32031.9|32051.9|32031.9|32046.9|32026.9|1
1735571170000|2024-12-30 15:06:10|32048|32028|32038|32018|32048|32028|32038|32018|4
1735571180000|2024-12-30 15:06:20|32035.5|32015.5|32034.1|32014.1|32035.5|32015.5|32034.1|32014.1|0
1735571190000|2024-12-30 15:06:30|32033|32013|32028|32008|32033|32013|32028|32008|0
1735571200000|2024-12-30 15:06:40|32026.6|32006.6|32026.6|32006.6|32026.6|32006.6|32026.6|32006.6|1
1735571220000|2024-12-30 15:07:00|32025.2|32005.2|32019.1|31999.1|32025.2|32005.2|32018|31998|3
1735571230000|2024-12-30 15:07:10|32034.1|31994.1|32034.1|31994.1|32034.1|31994.1|32034.1|31994.1|5
1735571240000|2024-12-30 15:07:20|32040.5|32000.5|32041.9|32001.9|32041.9|32001.9|32040.5|32000.5|0
1735571250000|2024-12-30 15:07:30|32043|32003|32038|32018|32043|32018|32038|32003|1
1735571280000|2024-12-30 15:08:00|32036.6|32016.6|32022.4|32002.4|32037.2|32016.6|32022.4|31997.2|4
1735571300000|2024-12-30 15:08:20|32018|31998|32018|31998|32018|31998|32018|31998|1
1735571310000|2024-12-30 15:08:30|32013|31993|31996.6|31976.6|32015.7|31993|31996.6|31969.4|6
1735571320000|2024-12-30 15:08:40|31995.5|31975.5|31995.5|31975.5|31995.5|31975.5|31995.5|31975.5|1
1735571330000|2024-12-30 15:08:50|31994.1|31974.1|31996.8|31976.8|32005.5|31978|31994.1|31965.5|3
1735571350000|2024-12-30 15:09:10|32008.2|31968.2|32011.8|31971.8|32011.8|31971.8|32008.2|31968.2|1
1735571370000|2024-12-30 15:09:30|||||||||1
1735571380000|2024-12-30 15:09:40|32010.5|31970.5|32005.7|31965.7|32010.5|31970.5|32005.7|31965.7|1
1735571400000|2024-12-30 15:10:00|31976.9|31956.9|31940.2|31920.2|31976.9|31956.9|31937.7|31917.7|25
1735571410000|2024-12-30 15:10:10|31937.7|31917.7|31895.2|31855.2|31940.2|31920.2|31895.2|31855.2|14
1735571420000|2024-12-30 15:10:20|31889.7|31849.7|31901.3|31861.3|31906.6|31875.2|31886.3|31846.3|10
1735571430000|2024-12-30 15:10:30|31902.7|31862.7|31902.7|31862.7|31902.7|31862.7|31902.7|31862.7|0
1735571440000|2024-12-30 15:10:40|31904.9|31864.9|31924.9|31864.9|31924.9|31872.4|31904.9|31864.9|10
1735571460000|2024-12-30 15:11:00|31926.3|31866.3|31924.9|31864.9|31927.4|31867.4|31924.9|31864.9|0
1735571470000|2024-12-30 15:11:10|31928.8|31868.8|31929.9|31889.9|31929.9|31889.9|31926.3|31868.8|5
1735571480000|2024-12-30 15:11:20|||||||||5
1735571490000|2024-12-30 15:11:30|31928.8|31888.8|31925.2|31885.2|31928.8|31888.8|31925.2|31885.2|1
1735571500000|2024-12-30 15:11:40|31923.8|31883.8|31915.2|31895.2|31923.8|31895.2|31908.8|31883.8|1
1735571510000|2024-12-30 15:11:50|31918.8|31898.8|31918.8|31898.8|31918.8|31898.8|31918.8|31898.8|1
1735571520000|2024-12-30 15:12:00|31920.2|31900.2|31932.7|31892.7|31932.7|31901.3|31920.2|31892.7|2
1735571550000|2024-12-30 15:12:30|31924.1|31904.1|31925.2|31905.2|31925.2|31905.2|31924.1|31904.1|2
1735571560000|2024-12-30 15:12:40|31936.6|31896.6|31936.6|31896.6|31936.6|31896.6|31936.6|31896.6|8
1735571570000|2024-12-30 15:12:50|31953.2|31893.2|31968|31928|31968|31935.2|31945.7|31893.2|7
1735571580000|2024-12-30 15:13:00|31970.2|31930.2|31970.2|31930.2|31970.2|31930.2|31970.2|31930.2|0
1735571600000|2024-12-30 15:13:20|31981.6|31921.6|31970.2|31930.2|31981.6|31930.2|31970.2|31921.6|0
1735571610000|2024-12-30 15:13:30|31949.1|31929.1|31869.1|31849.1|31949.1|31929.1|31864.9|31837.1|41
1735571620000|2024-12-30 15:13:40|31868.8|31848.8|31853.8|31813.8|31875.5|31848.8|31846.6|31813.8|25
1735571630000|2024-12-30 15:13:50|31831.9|31811.9|31831.9|31811.9|31831.9|31811.9|31831.9|31811.9|17
1735571640000|2024-12-30 15:14:00|31827.7|31807.7|31814.4|31774.4|31827.7|31807.7|31805.8|31774.4|18
1735571650000|2024-12-30 15:14:10|31805.8|31785.8|31856|31796|31856|31804.6|31805.8|31785.8|9
1735571660000|2024-12-30 15:14:20|31858.5|31798.5|31858.5|31798.5|31858.5|31798.5|31858.5|31798.5|3
1735571670000|2024-12-30 15:14:30|31859.6|31799.6|31866.9|31806.9|31866.9|31806.9|31859.6|31799.6|1
1735571680000|2024-12-30 15:14:40|31869.1|31809.1|31890.7|31830.7|31890.7|31830.7|31869.1|31809.1|24
1735571690000|2024-12-30 15:14:50|31903.8|31843.8|31907.7|31847.7|31907.7|31856.3|31896.3|31843.8|2
1735571710000|2024-12-30 15:15:10|31900.2|31860.2|31897.7|31857.7|31900.2|31860.2|31897.7|31857.7|3
1735571720000|2024-12-30 15:15:20|31896.3|31856.3|31871.6|31831.6|31896.3|31856.3|31861.3|31831.6|5
1735571730000|2024-12-30 15:15:30|31874.9|31834.9|31874.9|31834.9|31874.9|31834.9|31874.9|31834.9|0
1735571740000|2024-12-30 15:15:40|31884.9|31824.9|31887.4|31847.4|31887.4|31847.4|31883.8|31824.9|2
1735571750000|2024-12-30 15:15:50|31898.8|31838.8|31898.8|31838.8|31898.8|31838.8|31898.8|31838.8|0
1735571760000|2024-12-30 15:16:00|||||||||1
1735571770000|2024-12-30 15:16:10|31890.2|31850.2|31888.8|31848.8|31891.3|31851.3|31888.8|31848.8|2
1735571780000|2024-12-30 15:16:20|31887.7|31847.7|31872.4|31852.4|31887.7|31856.3|31871.3|31843.8|9
1735571790000|2024-12-30 15:16:30|31881|31841|31883.5|31843.5|31883.5|31843.5|31881|31841|1
1735571810000|2024-12-30 15:16:50|31882.1|31842.1|31882.1|31842.1|31882.1|31842.1|31882.1|31842.1|1
1735571820000|2024-12-30 15:17:00|31870.8|31850.8|31852.1|31832.1|31870.8|31850.8|31852.1|31832.1|4
1735571840000|2024-12-30 15:17:20|31856.3|31836.3|31876.3|31836.3|31876.3|31838.5|31856.3|31836.3|3
1735571850000|2024-12-30 15:17:30|31872.4|31832.4|31859.9|31819.9|31873.8|31840.8|31844.6|31819.9|4
1735571870000|2024-12-30 15:17:50|31861.3|31821.3|31869.9|31829.9|31869.9|31829.9|31861.3|31821.3|0
1735571890000|2024-12-30 15:18:10|31872.7|31832.7|31874.9|31834.9|31874.9|31834.9|31872.7|31832.7|0
1735571900000|2024-12-30 15:18:20|31867.4|31847.4|31884.9|31844.9|31884.9|31847.4|31867.4|31839.9|1
1735571910000|2024-12-30 15:18:30|31886.3|31846.3|31889.9|31849.9|31889.9|31849.9|31886.3|31846.3|0
1735571920000|2024-12-30 15:18:40|31877.4|31857.4|31864.6|31844.6|31877.4|31857.4|31864.6|31844.6|6
1735571930000|2024-12-30 15:18:50|31858.8|31838.8|31859.9|31819.9|31859.9|31838.8|31852.4|31818.8|5
1735571960000|2024-12-30 15:19:20|31876|31816|31876|31816|31876|31816|31876|31816|0
1735571970000|2024-12-30 15:19:30|31868.8|31828.8|31868.8|31828.8|31868.8|31828.8|31868.8|31828.8|0
1735571980000|2024-12-30 15:19:40|31869.9|31829.9|31869.9|31829.9|31869.9|31829.9|31869.9|31829.9|1
1735571990000|2024-12-30 15:19:50|31873.5|31833.5|31892.7|31852.7|31892.7|31852.7|31869|31833.5|4
1735572000000|2024-12-30 15:20:00|31893.8|31853.8|31897.4|31857.4|31898.5|31858.5|31893.8|31853.8|9
1735572010000|2024-12-30 15:20:10|31898.5|31858.5|31892.4|31872.4|31901|31872.4|31889.6|31858.5|2
1735572020000|2024-12-30 15:20:20|31893.5|31873.5|31904.9|31864.9|31909.9|31877.4|31893.5|31864.9|6
1735572030000|2024-12-30 15:20:30|||||||||1
1735572040000|2024-12-30 15:20:40|31907.7|31867.7|31910.2|31870.2|31910.2|31870.2|31907.7|31867.7|0
1735572050000|2024-12-30 15:20:50|31911.5|31871.5|31910.2|31870.2|31911.5|31871.5|31910.2|31870.2|0
1735572060000|2024-12-30 15:21:00|31896.3|31876.3|31896|31856|31896.3|31876.3|31890.2|31856|7
1735572070000|2024-12-30 15:21:10|31881|31861|31881|31861|31881|31861|31881|31861|1
1735572080000|2024-12-30 15:21:20|31874.1|31841|31867.1|31827.1|31874.1|31841|31867.1|31827.1|2
1735572100000|2024-12-30 15:21:40|||||||||1
1735572120000|2024-12-30 15:22:00|31859.6|31839.6|31876|31836|31876|31839.6|31859.6|31836|0
1735572130000|2024-12-30 15:22:10|31878.5|31838.5|31887.1|31847.1|31887.1|31847.1|31878.5|31838.5|1
1735572140000|2024-12-30 15:22:20|31878.5|31858.5|31879.6|31859.6|31879.6|31859.6|31878.5|31858.5|0
1735572150000|2024-12-30 15:22:30|31891|31851|31891|31851|31891|31851|31891|31851|0
1735572160000|2024-12-30 15:22:40|31878.5|31858.5|31859.6|31839.6|31878.5|31858.5|31859.6|31837.4|7
1735572170000|2024-12-30 15:22:50|31854.6|31834.6|31861.8|31821.8|31863.2|31834.6|31854.6|31821.8|0
1735572180000|2024-12-30 15:23:00|31859.3|31819.3|31838|31818|31859.6|31829.6|31838|31811.8|4
1735572190000|2024-12-30 15:23:10|31835.7|31815.7|31835.7|31815.7|31835.7|31815.7|31835.7|31815.7|2
1735572210000|2024-12-30 15:23:30|31834.6|31814.6|31840.1|31820.1|31841.5|31821.5|31834.6|31814.6|7
1735572220000|2024-12-30 15:23:40|31851|31831|31841|31821|31851|31831|31841|31821|5
1735572230000|2024-12-30 15:23:50|31847.1|31807.1|31827.1|31807.1|31847.1|31809.6|31827.1|31804.6|2
1735572240000|2024-12-30 15:24:00|||||||||3
1735572250000|2024-12-30 15:24:10|31829.6|31809.6|31829.6|31809.6|31829.6|31809.6|31829.6|31809.6|4
1735572260000|2024-12-30 15:24:20|31831|31811|31834.3|31814.3|31834.3|31814.3|31831|31811|2
1735572270000|2024-12-30 15:24:30|31827.4|31807.4|31820.7|31800.7|31827.4|31807.4|31820.7|31800.7|3
1735572280000|2024-12-30 15:24:40|31812.4|31792.4|31816.6|31776.6|31816.6|31792.4|31809.1|31776.6|6
1735572300000|2024-12-30 15:25:00|31808|31788|31808|31788|31808|31788|31808|31788|0
1735572310000|2024-12-30 15:25:10|31810.5|31770.5|31810.5|31770.5|31810.5|31770.5|31810.5|31770.5|6
1735572320000|2024-12-30 15:25:20|31801.8|31781.8|31824.3|31784.3|31824.3|31784.3|31801.8|31776|5
1735572340000|2024-12-30 15:25:40|31829.1|31789.1|31840.5|31800.5|31840.5|31800.5|31829.1|31789.1|1
1735572350000|2024-12-30 15:25:50|31836.8|31816.8|31839.3|31819.3|31839.3|31819.3|31836.8|31816.8|3
1735572360000|2024-12-30 15:26:00|31841.8|31821.8|31854.3|31834.3|31854.3|31834.3|31841.8|31821.8|3
1735572370000|2024-12-30 15:26:10|31853|31833|31853|31833|31853|31833|31853|31833|1
1735572380000|2024-12-30 15:26:20|31857.7|31817.7|31846.8|31826.8|31857.7|31826.8|31843.2|31810.5|6
1735572390000|2024-12-30 15:26:30|31849.1|31829.1|31861.8|31841.8|31864.6|31841.8|31849.1|31824.6|8
1735572400000|2024-12-30 15:26:40|31865.2|31845.2|31873|31853|31878|31853|31865.2|31838|4
1735572410000|2024-12-30 15:26:50|31871.8|31851.8|31885.7|31845.7|31888.2|31853.2|31871.8|31845.7|2
1735572420000|2024-12-30 15:27:00|31884.3|31844.3|31854.1|31834.1|31884.3|31849.3|31854.1|31834.1|4
1735572430000|2024-12-30 15:27:10|31855.5|31835.5|31850.5|31830.5|31855.5|31835.5|31850.5|31830.5|4
1735572440000|2024-12-30 15:27:20|31844.3|31804.3|31835.2|31815.2|31844.3|31815.2|31826.8|31800.5|5
1735572450000|2024-12-30 15:27:30|31849.3|31809.3|31849.3|31809.3|31849.3|31809.3|31849.3|31809.3|0
1735572470000|2024-12-30 15:27:50|31840.2|31800.2|31840.4|31800.4|31840.4|31800.4|31839.1|31799.1|19
1735572480000|2024-12-30 15:28:00|31829.1|31809.1|31829.1|31809.1|31829.1|31809.1|31829.1|31809.1|3
1735572490000|2024-12-30 15:28:10|31830.2|31810.2|31854.1|31814.1|31854.1|31814.1|31830.2|31801.6|4
1735572500000|2024-12-30 15:28:20|31856.6|31816.6|31856.6|31816.6|31856.6|31816.6|31856.6|31816.6|0
1735572520000|2024-12-30 15:28:40|31855.2|31815.2|31855.2|31815.2|31855.2|31815.2|31855.2|31815.2|3
1735572530000|2024-12-30 15:28:50|31852.9|31812.9|31861.6|31801.6|31861.6|31812.9|31852.9|31801.6|2
1735572550000|2024-12-30 15:29:10|31852.9|31812.9|31852.9|31812.9|31852.9|31812.9|31852.9|31812.9|4
1735572560000|2024-12-30 15:29:20|31854.1|31814.1|31869.1|31849.1|31869.1|31849.1|31854.1|31814.1|8
1735572570000|2024-12-30 15:29:30|31866.6|31846.6|31866.6|31846.6|31866.6|31846.6|31866.6|31846.6|2
1735572580000|2024-12-30 15:29:40|31857.9|31826.6|31859.1|31839.1|31859.1|31839.1|31857.9|31826.6|1
1735572590000|2024-12-30 15:29:50|31867.7|31827.7|31859.1|31819.1|31867.7|31827.7|31859.1|31819.1|12
1735572600000|2024-12-30 15:30:00|31857.9|31817.9|31785.2|31765.2|31857.9|31823.8|31785.2|31765.2|26
1735572610000|2024-12-30 15:30:10|31778.5|31758.5|31777.4|31757.4|31778.8|31758.8|31772.4|31752.4|9
1735572620000|2024-12-30 15:30:20|31778.8|31758.8|31791.3|31771.3|31791.3|31771.3|31778.8|31758.8|2
1735572630000|2024-12-30 15:30:30|31796.3|31776.3|31811.3|31791.3|31811.3|31791.3|31796.3|31776.3|9
1735572640000|2024-12-30 15:30:40|31820.2|31800.2|31828.2|31808.2|31828.2|31808.2|31820.2|31800.2|1
1735572650000|2024-12-30 15:30:50|31829.3|31809.3|31829.3|31809.3|31829.3|31809.3|31829.3|31809.3|16
1735572660000|2024-12-30 15:31:00|31831|31791|31815.2|31795.2|31831|31795.2|31815.2|31791|0
1735572670000|2024-12-30 15:31:10|31817.7|31777.7|31817.7|31777.7|31817.7|31777.7|31817.7|31777.7|6
1735572680000|2024-12-30 15:31:20|31816.6|31776.6|31800.2|31760.2|31816.6|31776.6|31800.2|31760.2|16
1735572690000|2024-12-30 15:31:30|31797.4|31757.4|31800.2|31760.2|31800.2|31760.2|31797.4|31757.4|3
1735572700000|2024-12-30 15:31:40|31801.6|31761.6|31792.4|31772.4|31803.8|31772.4|31792.4|31761.6|1
1735572710000|2024-12-30 15:31:50|31789.9|31769.9|31787.4|31767.4|31789.9|31769.9|31787.4|31767.4|1
1735572730000|2024-12-30 15:32:10|31786.3|31766.3|31797.7|31757.7|31797.7|31766.3|31786.3|31757.7|2
1735572750000|2024-12-30 15:32:30|31799.1|31759.1|31799.1|31759.1|31799.1|31759.1|31799.1|31759.1|0
1735572760000|2024-12-30 15:32:40|31797.7|31757.7|31790.2|31770.2|31797.7|31770.2|31789|31757.7|0
1735572770000|2024-12-30 15:32:50|31786.3|31766.3|31784.9|31764.9|31786.3|31766.3|31784.9|31764.9|0
1735572780000|2024-12-30 15:33:00|31783.5|31763.5|31781.3|31761.3|31783.5|31763.5|31781.3|31761.3|4
1735572790000|2024-12-30 15:33:10|31789.9|31749.9|31784.6|31764.6|31789.9|31764.6|31784.6|31749.9|6
1735572800000|2024-12-30 15:33:20|31785.7|31765.7|31787.1|31767.1|31787.1|31767.1|31785.7|31765.7|2
1735572810000|2024-12-30 15:33:30|31789.4|31749.4|31754.1|31734.1|31789.4|31749.4|31754.1|31734.1|25
1735572820000|2024-12-30 15:33:40|31749.6|31729.6|31744.9|31724.9|31749.6|31729.6|31744.9|31724.9|2
1735572830000|2024-12-30 15:33:50|31743.5|31723.5|31742.1|31722.1|31743.5|31723.5|31742.1|31722.1|1
1735572850000|2024-12-30 15:34:10|31736|31716|31723.5|31703.5|31736|31716|31723.5|31703.5|6
1735572860000|2024-12-30 15:34:20|31721|31701|31713.5|31693.5|31721|31701|31713.5|31693.5|3
1735572870000|2024-12-30 15:34:30|31712.4|31692.4|31718.8|31698.8|31718.8|31698.8|31712.4|31692.4|7
1735572880000|2024-12-30 15:34:40|31719.9|31699.9|31712.4|31692.4|31719.9|31699.9|31712.4|31692.4|5
1735572890000|2024-12-30 15:34:50|31711.3|31691.3|31711.3|31691.3|31711.3|31691.3|31711.3|31691.3|1
1735572910000|2024-12-30 15:35:10|31710.2|31690.2|31710.2|31690.2|31710.2|31690.2|31710.2|31690.2|0
1735572920000|2024-12-30 15:35:20|31704.9|31684.9|31687.4|31667.4|31704.9|31684.9|31687.4|31667.4|9
1735572930000|2024-12-30 15:35:30|31696|31656|31681|31661|31696|31664.6|31681|31656|4
1735572940000|2024-12-30 15:35:40|31682.4|31662.4|31695.2|31675.2|31699.9|31675.2|31682.4|31659.9|8
1735572950000|2024-12-30 15:35:50|31698.8|31678.8|31706.3|31686.3|31706.3|31686.3|31698.8|31678.8|7
1735572970000|2024-12-30 15:36:10|||||||||2
1735572980000|2024-12-30 15:36:20|31723.8|31683.8|31708.8|31688.8|31723.8|31688.8|31708.8|31683.8|0
1735573000000|2024-12-30 15:36:40|31707.4|31687.4|31707.4|31687.4|31707.4|31687.4|31707.4|31687.4|1
1735573020000|2024-12-30 15:37:00|31706.3|31686.3|31679.4|31659.4|31706.3|31686.3|31679.4|31659.4|3
1735573030000|2024-12-30 15:37:10|31674.9|31654.9|31669.6|31649.6|31674.9|31654.9|31669.4|31649.4|19
1735573040000|2024-12-30 15:37:20|31681|31641|31682.1|31642.1|31682.1|31642.1|31681|31641|3
1735573050000|2024-12-30 15:37:30|31681|31641|31669.6|31649.6|31681|31649.6|31669.6|31641|1
1735573060000|2024-12-30 15:37:40|||||||||2
1735573070000|2024-12-30 15:37:50|31664.6|31644.6|31663.2|31643.2|31664.6|31644.6|31663.2|31643.2|5
1735573090000|2024-12-30 15:38:10|31662.1|31642.1|31662.1|31642.1|31662.1|31642.1|31662.1|31642.1|11
1735573100000|2024-12-30 15:38:20|31665.7|31625.7|31674.3|31614.3|31674.3|31625.7|31665.7|31614.3|32
1735573110000|2024-12-30 15:38:30|31673.2|31613.2|31644.1|31624.1|31673.2|31624.1|31644.1|31611|7
1735573120000|2024-12-30 15:38:40|31664.9|31624.9|31672.1|31632.1|31672.1|31632.1|31664.9|31624.9|10
1735573130000|2024-12-30 15:38:50|31673.2|31633.2|31673.2|31633.2|31673.2|31633.2|31673.2|31633.2|0
1735573140000|2024-12-30 15:39:00|31674.6|31634.6|31672.4|31652.4|31679.9|31652.4|31672.4|31634.6|2
1735573150000|2024-12-30 15:39:10|31673.5|31653.5|31673.5|31653.5|31673.5|31653.5|31673.5|31653.5|0
1735573160000|2024-12-30 15:39:20|||||||||1
1735573170000|2024-12-30 15:39:30|31671|31651|31669.6|31649.6|31671|31651|31669.6|31649.6|0
1735573180000|2024-12-30 15:39:40|31668.5|31648.5|31668.5|31648.5|31668.5|31648.5|31668.5|31648.5|2
1735573190000|2024-12-30 15:39:50|31671|31651|31671|31651|31671|31651|31671|31651|5
1735573200000|2024-12-30 15:40:00|31668.5|31648.5|31668.5|31648.5|31671|31651|31668.5|31648.5|7
1735573210000|2024-12-30 15:40:10|31671|31651|31664.6|31644.6|31678.2|31651|31664.6|31638.2|2
1735573220000|2024-12-30 15:40:20|31663.5|31643.5|31646|31626|31666.6|31643.5|31646|31626|3
1735573240000|2024-12-30 15:40:40|31644.6|31624.6|31644.6|31624.6|31644.6|31624.6|31644.6|31624.6|1
1735573250000|2024-12-30 15:40:50|31653.2|31613.2|31653.2|31613.2|31653.2|31613.2|31653.2|31613.2|2
1735573260000|2024-12-30 15:41:00|31641.8|31621.8|31639.3|31619.3|31641.8|31621.8|31639.3|31619.3|1
1735573270000|2024-12-30 15:41:10|31640.7|31620.7|31638|31618|31640.7|31620.7|31638|31618|2
1735573280000|2024-12-30 15:41:20|31636.8|31616.8|31624.3|31604.3|31636.8|31616.8|31624.3|31604.3|19
1735573290000|2024-12-30 15:41:30|31623.2|31603.2|31624.3|31604.3|31624.3|31604.3|31620.7|31600.7|0
1735573300000|2024-12-30 15:41:40|31623.2|31603.2|31623.2|31603.2|31623.2|31603.2|31623.2|31603.2|3
1735573310000|2024-12-30 15:41:50|31620.7|31600.7|31625.7|31605.7|31625.7|31605.7|31620.7|31600.7|3
1735573320000|2024-12-30 15:42:00|31626.8|31606.8|31636.8|31616.8|31636.8|31616.8|31626.8|31606.8|6
1735573330000|2024-12-30 15:42:10|31635.5|31615.5|31631.8|31611.8|31635.7|31615.7|31631.8|31611.8|8
1735573340000|2024-12-30 15:42:20|31633|31613|31636.8|31616.8|31636.8|31616.8|31633|31613|13
1735573360000|2024-12-30 15:42:40|31644.1|31624.1|31644.1|31624.1|31644.1|31624.1|31644.1|31624.1|23
1735573370000|2024-12-30 15:42:50|31645.2|31625.2|31645.2|31625.2|31645.2|31625.2|31645.2|31625.2|5
1735573380000|2024-12-30 15:43:00|31649.3|31629.3|31650.5|31630.5|31650.5|31630.5|31649.3|31629.3|23
1735573390000|2024-12-30 15:43:10|31651.6|31631.6|31651.6|31631.6|31651.6|31631.6|31651.6|31631.6|1
1735573410000|2024-12-30 15:43:30|31648|31628|31644.3|31624.3|31648|31628|31642.1|31622.1|11
1735573420000|2024-12-30 15:43:40|31643.2|31623.2|31643.2|31623.2|31643.2|31623.2|31643.2|31623.2|22
1735573430000|2024-12-30 15:43:50|||||||||25
1735573440000|2024-12-30 15:44:00|31639.3|31619.3|31644.3|31604.3|31644.3|31619.3|31639.3|31604.3|9
1735573450000|2024-12-30 15:44:10|31630.4|31610.4|31627.9|31607.9|31630.4|31610.4|31627.9|31607.9|3
1735573460000|2024-12-30 15:44:20|31640.4|31600.4|31629.1|31609.1|31641.6|31612.9|31629.1|31600.4|6
1735573480000|2024-12-30 15:44:40|31624.1|31604.1|31609.1|31589.1|31624.1|31604.1|31609.1|31589.1|20
1735573490000|2024-12-30 15:44:50|31596.6|31576.6|31596.6|31576.6|31596.6|31576.6|31596.6|31576.6|1
1735573500000|2024-12-30 15:45:00|31595.4|31575.4|31590.4|31570.4|31595.4|31575.4|31590.4|31570.4|4
1735573510000|2024-12-30 15:45:10|31587.9|31567.9|31589.1|31569.1|31592.9|31572.9|31587.9|31567.9|17
1735573520000|2024-12-30 15:45:20|31591.8|31571.8|31592.9|31572.9|31592.9|31572.9|31589.1|31569.1|6
1735573530000|2024-12-30 15:45:30|31594.3|31574.3|31604.1|31584.1|31604.1|31584.1|31594.3|31574.3|4
1735573540000|2024-12-30 15:45:40|31606.8|31586.8|31610.4|31590.4|31610.4|31590.4|31606.8|31586.8|1
1735573550000|2024-12-30 15:45:50|31611.8|31591.8|31615.4|31575.4|31615.4|31591.8|31611.8|31575.4|10
1735573560000|2024-12-30 15:46:00|31616.8|31576.8|31613.2|31593.2|31619.3|31593.2|31611.8|31575.4|5
1735573570000|2024-12-30 15:46:10|31611.8|31591.8|31611.8|31591.8|31611.8|31591.8|31611.8|31591.8|2
1735573580000|2024-12-30 15:46:20|31613.2|31593.2|31613.2|31593.2|31614.3|31594.3|31612.9|31592.9|0
1735573590000|2024-12-30 15:46:30|31611.8|31591.8|31607.9|31587.9|31611.8|31591.8|31607.9|31587.9|1
1735573600000|2024-12-30 15:46:40|||||||||1
1735573610000|2024-12-30 15:46:50|31601.8|31581.8|31601.8|31581.8|31601.8|31581.8|31601.8|31581.8|0
1735573620000|2024-12-30 15:47:00|31600.4|31580.4|31589.3|31569.3|31600.4|31580.4|31589.3|31569.3|5
1735573630000|2024-12-30 15:47:10|31596.8|31576.8|31596.8|31576.8|31596.8|31576.8|31596.8|31576.8|2
1735573650000|2024-12-30 15:47:30|31598.5|31578.5|31601.8|31581.8|31614.3|31581.8|31598.5|31573.2|5
1735573670000|2024-12-30 15:47:50|31603.2|31583.2|31603.2|31583.2|31603.2|31583.2|31603.2|31583.2|6
1735573680000|2024-12-30 15:48:00|31624.6|31584.6|31624.6|31584.6|31624.6|31584.6|31624.6|31584.6|5
1735573690000|2024-12-30 15:48:10|31626.8|31586.8|31626.8|31586.8|31626.8|31586.8|31626.8|31586.8|0
1735573710000|2024-12-30 15:48:30|31627.9|31587.9|31618.2|31598.2|31627.9|31598.2|31616.8|31587.9|5
1735573720000|2024-12-30 15:48:40|31619.3|31599.3|31634.3|31594.3|31634.3|31599.3|31619.3|31594.3|1
1735573730000|2024-12-30 15:48:50|31621.6|31601.6|31616.8|31596.8|31621.6|31601.6|31616.8|31596.8|0
1735573750000|2024-12-30 15:49:10|31615.7|31595.7|31633.2|31593.2|31633.2|31600.7|31615.7|31587.1|1
1735573760000|2024-12-30 15:49:20|31632.1|31592.1|31587.1|31547.1|31632.1|31592.1|31587.1|31547.1|21
1735573770000|2024-12-30 15:49:30|31584.6|31544.6|31584.6|31544.6|31584.6|31544.6|31584.6|31544.6|1
1735573780000|2024-12-30 15:49:40|||||||||1
1735573800000|2024-12-30 15:50:00|31587.1|31547.1|31570.7|31550.7|31587.1|31550.7|31570.7|31543.7|16
1735573810000|2024-12-30 15:50:10|||||||||2
1735573820000|2024-12-30 15:50:20|31569.3|31549.3|31599.3|31559.3|31599.3|31567.9|31567.9|31547.9|21
1735573830000|2024-12-30 15:50:30|31590.7|31570.7|31590.7|31570.7|31592.1|31572.1|31590.7|31570.7|2
1735573840000|2024-12-30 15:50:40|31592.1|31572.1|31589.3|31569.3|31603.2|31574.6|31589.3|31563.2|5
1735573850000|2024-12-30 15:50:50|31590.4|31570.4|31603.2|31563.2|31603.2|31571.8|31590.4|31563.2|19
1735573870000|2024-12-30 15:51:10|31591.8|31571.8|31591.8|31571.8|31591.8|31571.8|31591.8|31571.8|2
1735573880000|2024-12-30 15:51:20|31590.4|31570.4|31600.7|31580.7|31600.7|31580.7|31590.4|31570.4|8
1735573890000|2024-12-30 15:51:30|31601.8|31581.8|31603.2|31583.2|31603.2|31583.2|31601.8|31581.8|0
1735573900000|2024-12-30 15:51:40|31605.4|31585.4|31604.3|31584.3|31605.4|31585.4|31604.3|31584.3|1
1735573910000|2024-12-30 15:51:50|31606.5|31586.5|31606.5|31586.5|31606.5|31586.5|31606.5|31586.5|4
1735573940000|2024-12-30 15:52:20|31619.3|31579.3|31619.3|31579.3|31619.3|31579.3|31619.3|31579.3|1
1735573950000|2024-12-30 15:52:30|31616|31576|31601.8|31581.8|31616|31583.2|31601.8|31576|2
1735573960000|2024-12-30 15:52:40|31600.7|31580.7|31600.7|31580.7|31600.7|31580.7|31600.7|31580.7|0
1735573970000|2024-12-30 15:52:50|31598.2|31578.2|31587.9|31567.9|31600.4|31578.2|31587.9|31560.4|1
1735573990000|2024-12-30 15:53:10|31585.7|31565.7|31585.7|31565.7|31585.7|31565.7|31585.7|31565.7|7
1735574000000|2024-12-30 15:53:20|31586.8|31566.8|31591.8|31571.8|31591.8|31571.8|31586.8|31566.8|0
1735574010000|2024-12-30 15:53:30|31593.2|31573.2|31595.7|31575.7|31595.7|31575.7|31593.2|31573.2|2
1735574020000|2024-12-30 15:53:40|31596.8|31576.8|31590.4|31570.4|31596.8|31576.8|31590.4|31570.4|8
1735574030000|2024-12-30 15:53:50|31585.9|31565.9|31577.9|31557.9|31585.9|31565.9|31577.7|31557.7|1
1735574040000|2024-12-30 15:54:00|31589.3|31549.3|31577.9|31557.9|31589.3|31557.9|31577.9|31549.3|3
1735574050000|2024-12-30 15:54:10|||||||||4
1735574060000|2024-12-30 15:54:20|31586.5|31546.5|31586.5|31546.5|31586.5|31546.5|31586.5|31546.5|0
1735574070000|2024-12-30 15:54:30|||||||||1
1735574080000|2024-12-30 15:54:40|31574|31554|31567.9|31547.9|31574|31554|31567.9|31547.9|1
1735574090000|2024-12-30 15:54:50|||||||||3
1735574100000|2024-12-30 15:55:00|31570.7|31550.7|31577.9|31557.9|31582.1|31557.9|31570.7|31542.1|1
1735574110000|2024-12-30 15:55:10|31582.9|31562.9|31582.9|31562.9|31582.9|31562.9|31582.9|31562.9|6
1735574120000|2024-12-30 15:55:20|31594.3|31554.3|31599.3|31559.3|31599.3|31559.3|31594.3|31554.3|4
1735574130000|2024-12-30 15:55:30|31600.4|31560.4|31597.9|31577.9|31609.3|31577.9|31596.8|31560.4|2
1735574150000|2024-12-30 15:55:50|31596.8|31576.8|31596.8|31576.8|31596.8|31576.8|31596.8|31576.8|1
1735574160000|2024-12-30 15:56:00|31599.3|31579.3|31596.8|31576.8|31599.3|31579.3|31596.8|31576.8|1
1735574170000|2024-12-30 15:56:10|31594.3|31574.3|31597.6|31557.6|31601.5|31574.3|31594.3|31556.5|6
1735574180000|2024-12-30 15:56:20|31596.5|31556.5|31585.4|31565.4|31596.5|31567.9|31585.4|31556.5|3
1735574190000|2024-12-30 15:56:30|31582.9|31562.9|31575.4|31555.4|31582.9|31562.9|31575.4|31555.4|9
1735574200000|2024-12-30 15:56:40|31574|31554|31574|31554|31574|31554|31574|31554|2
1735574210000|2024-12-30 15:56:50|31574.3|31554.3|31572.9|31552.9|31574.3|31554.3|31572.9|31552.9|2
1735574220000|2024-12-30 15:57:00|31592.1|31552.1|31592.1|31552.1|31592.1|31552.1|31592.1|31552.1|14
1735574230000|2024-12-30 15:57:10|31594.3|31554.3|31594.3|31554.3|31594.3|31554.3|31594.3|31554.3|1
1735574240000|2024-12-30 15:57:20|31587.9|31567.9|31585.4|31565.4|31587.9|31567.9|31585.4|31565.4|2
1735574250000|2024-12-30 15:57:30|31589.3|31569.3|31602.1|31582.1|31602.1|31582.1|31589.3|31569.3|15
1735574260000|2024-12-30 15:57:40|31605.7|31585.7|31609|31589|31609|31589|31605.7|31585.7|8
1735574280000|2024-12-30 15:58:00|31605.1|31585.1|31605.1|31585.1|31605.1|31585.1|31605.1|31585.1|4
1735574290000|2024-12-30 15:58:10|31611.5|31571.5|31611.5|31571.5|31611.5|31571.5|31611.5|31571.5|1
1735574300000|2024-12-30 15:58:20|31598.8|31578.8|31592.4|31572.4|31603.8|31578.8|31592.4|31563.8|6
1735574310000|2024-12-30 15:58:30|31591.3|31571.3|31591.3|31571.3|31591.3|31571.3|31591.3|31571.3|1
1735574320000|2024-12-30 15:58:40|31594|31574|31607.9|31567.9|31607.9|31574|31594|31565.4|20
1735574330000|2024-12-30 15:58:50|31609.3|31569.3|31600.7|31580.7|31609.3|31580.7|31600.7|31569.3|2
1735574340000|2024-12-30 15:59:00|||||||||8
1735574350000|2024-12-30 15:59:10|31602.9|31582.9|31607.9|31587.9|31616.5|31587.9|31602.9|31574.3|6
1735574360000|2024-12-30 15:59:20|31606.5|31586.5|31615.4|31595.4|31615.4|31595.4|31606.5|31586.5|3
1735574400000|2024-12-30 16:00:00|31616.5|31596.5|31607.9|31587.9|31620.4|31596.5|31607.9|31580.4|4
1735574410000|2024-12-30 16:00:10|31619.3|31579.3|31615.7|31595.7|31624.3|31595.7|31615.7|31579.3|8
1735574420000|2024-12-30 16:00:20|31627|31587|31633.2|31593.2|31633.2|31601.8|31620.7|31587|3
1735574440000|2024-12-30 16:00:40|31626.8|31606.8|31635.4|31595.4|31635.4|31606.8|31626.8|31595.4|3
1735574450000|2024-12-30 16:00:50|31637.9|31597.9|31636.8|31616.8|31637.9|31616.8|31636.8|31597.9|21
1735574460000|2024-12-30 16:01:00|31641.2|31621.2|31654.5|31634.5|31663.2|31634.5|31641.2|31621.2|1
1735574470000|2024-12-30 16:01:10|31665.9|31625.9|31687|31647|31687|31655.7|31665.7|31625.9|9
1735574480000|2024-12-30 16:01:20|31674.3|31654.3|31674.3|31654.3|31674.3|31654.3|31674.3|31654.3|3
1735574490000|2024-12-30 16:01:30|31673.2|31653.2|31668.2|31648.2|31673.2|31653.2|31668.2|31648.2|1
1735574500000|2024-12-30 16:01:40|31667|31647|31670.7|31650.7|31670.7|31650.7|31665.7|31645.7|3
1735574510000|2024-12-30 16:01:50|||||||||1
1735574520000|2024-12-30 16:02:00|31673.4|31653.4|31675.7|31655.7|31675.7|31655.7|31673.4|31653.4|0
1735574530000|2024-12-30 16:02:10|31677|31657|31675.7|31655.7|31678.2|31658.2|31675.7|31655.7|5
1735574540000|2024-12-30 16:02:20|31678.2|31658.2|31678.2|31658.2|31678.2|31658.2|31675.7|31655.7|15
1735574550000|2024-12-30 16:02:30|31680.7|31660.7|31684.5|31664.5|31684.5|31664.5|31680.7|31660.7|4
1735574560000|2024-12-30 16:02:40|31685.9|31665.9|31694.5|31674.5|31694.5|31674.5|31685.9|31665.9|1
1735574590000|2024-12-30 16:03:10|31694.3|31674.3|31674.3|31634.3|31694.3|31674.3|31665.7|31634.3|5
1735574600000|2024-12-30 16:03:20|31673.2|31633.2|31654.3|31634.3|31673.2|31639|31654.3|31633.2|7
1735574610000|2024-12-30 16:03:30|31656.8|31636.8|31653.2|31633.2|31656.8|31636.8|31653.2|31633.2|2
1735574630000|2024-12-30 16:03:50|31654.3|31634.3|31654.3|31634.3|31654.3|31634.3|31654.3|31634.3|3
1735574640000|2024-12-30 16:04:00|31656.5|31636.5|31670.7|31650.7|31670.7|31650.7|31656.5|31636.5|3
1735574680000|2024-12-30 16:04:40|31669.5|31649.5|31660.4|31640.4|31675.4|31649.5|31660.4|31635.4|1
1735574690000|2024-12-30 16:04:50|31659.3|31639.3|31656.8|31636.8|31659.3|31639.3|31655.4|31635.4|6
1735574700000|2024-12-30 16:05:00|31655.6|31635.6|31655.6|31635.6|31658.1|31638.1|31655.6|31635.6|3
1735574720000|2024-12-30 16:05:20|||||||||2
1735574730000|2024-12-30 16:05:30|31658.1|31638.1|31658.1|31638.1|31659.3|31639.3|31658.1|31638.1|5
1735574750000|2024-12-30 16:05:50|31663.4|31643.4|31672|31652|31672|31652|31663.4|31643.4|14
1735574760000|2024-12-30 16:06:00|31676.2|31656.2|31702.6|31682.6|31702.6|31682.6|31676.2|31646.2|1
1735574770000|2024-12-30 16:06:10|31718.7|31678.7|31721.2|31701.2|31728.7|31701.2|31711.2|31678.7|4
1735574780000|2024-12-30 16:06:20|31723.9|31703.9|31725.1|31705.1|31725.1|31705.1|31723.9|31703.9|4
1735574790000|2024-12-30 16:06:30|31723.7|31703.7|31725.9|31705.9|31725.9|31705.9|31723.7|31703.7|4
1735574800000|2024-12-30 16:06:40|31727.3|31707.3|31723.4|31703.4|31738.7|31707.3|31723.4|31698.7|5
1735574820000|2024-12-30 16:07:00|31722.3|31702.3|31712.3|31692.3|31722.3|31702.3|31712.3|31692.3|1
1735574830000|2024-12-30 16:07:10|31708.4|31688.4|31704.5|31684.5|31715.9|31688.4|31704.5|31675.9|4
1735574840000|2024-12-30 16:07:20|31700.9|31680.9|31700.9|31680.9|31700.9|31680.9|31700.9|31680.9|3
1735574870000|2024-12-30 16:07:50|31699.5|31679.5|31698.1|31678.1|31699.5|31679.5|31698.1|31678.1|1
1735574880000|2024-12-30 16:08:00|31696.8|31676.8|31702|31662|31702|31676.8|31694.5|31662|1
1735574890000|2024-12-30 16:08:10|||||||||1
1735574900000|2024-12-30 16:08:20|31699.3|31659.3|31689.5|31669.5|31699.3|31669.5|31689.5|31657|1
1735574910000|2024-12-30 16:08:30|31690.9|31670.9|31693.4|31673.4|31693.4|31673.4|31688.1|31668.1|4
1735574920000|2024-12-30 16:08:40|31694.5|31674.5|31707|31667|31707|31674.5|31694.5|31665.9|1
1735574940000|2024-12-30 16:09:00|31712|31672|31712|31672|31712|31672|31712|31672|0
1735574950000|2024-12-30 16:09:10|31703.4|31683.4|31704.5|31684.5|31704.5|31684.5|31703.4|31683.4|2
1735574960000|2024-12-30 16:09:20|31715.9|31695.9|31718.4|31698.4|31718.4|31698.4|31715.9|31695.9|8
1735574970000|2024-12-30 16:09:30|31715.9|31695.9|31718.4|31698.4|31718.4|31698.4|31715.9|31695.9|2
1735574980000|2024-12-30 16:09:40|31717.3|31697.3|31718.4|31698.4|31718.4|31698.4|31717.3|31697.3|1
1735574990000|2024-12-30 16:09:50|31717.3|31697.3|31724.8|31704.8|31724.8|31704.8|31717.3|31697.3|3
1735575000000|2024-12-30 16:10:00|31727.3|31707.3|31729.8|31709.8|31729.8|31709.8|31727.3|31707.3|2
1735575010000|2024-12-30 16:10:10|31731.2|31711.2|31735.9|31715.9|31739.8|31719.8|31731.2|31711.2|3
1735575020000|2024-12-30 16:10:20|31731.7|31711.7|31727.3|31707.3|31731.7|31711.7|31727.3|31707.3|7
1735575030000|2024-12-30 16:10:30|31728.4|31708.4|31732.3|31712.3|31732.3|31712.3|31728.4|31708.4|0
1735575050000|2024-12-30 16:10:50|31715.9|31695.9|31703.1|31683.1|31715.9|31695.9|31703.1|31683.1|8
1735575060000|2024-12-30 16:11:00|31701.7|31681.7|31701.7|31681.7|31701.7|31681.7|31701.7|31681.7|2
1735575070000|2024-12-30 16:11:10|31689.5|31669.5|31689.5|31669.5|31689.5|31669.5|31689.5|31669.5|1
1735575090000|2024-12-30 16:11:30|||||||||1
1735575100000|2024-12-30 16:11:40|31694.5|31674.5|31713.4|31673.4|31713.4|31674.5|31694.5|31673.4|4
1735575110000|2024-12-30 16:11:50|31714.5|31674.5|31714.5|31674.5|31714.5|31674.5|31714.5|31674.5|2
1735575140000|2024-12-30 16:12:20|31710|31690|31711.2|31691.2|31711.2|31691.2|31710|31690|2
1735575150000|2024-12-30 16:12:30|31712.3|31692.3|31712.3|31692.3|31712.3|31692.3|31712.3|31692.3|1
1735575160000|2024-12-30 16:12:40|31715|31695|31713.4|31693.4|31719.5|31699.5|31712|31692|4
1735575170000|2024-12-30 16:12:50|31710.9|31690.9|31710.9|31690.9|31710.9|31690.9|31710.9|31690.9|0
1735575180000|2024-12-30 16:13:00|31712|31692|31710.9|31690.9|31712|31692|31709.5|31689.5|12
1735575190000|2024-12-30 16:13:10|31712|31692|31712|31692|31712|31692|31712|31692|5
1735575200000|2024-12-30 16:13:20|31710.9|31690.9|31707|31687|31710.9|31690.9|31707|31687|3
1735575210000|2024-12-30 16:13:30|31704.5|31684.5|31709.5|31689.5|31709.5|31689.5|31704.5|31684.5|0
1735575220000|2024-12-30 16:13:40|31707|31687|31707|31687|31709.5|31689.5|31707|31687|0
1735575240000|2024-12-30 16:14:00|31709.5|31689.5|31698.4|31678.4|31709.5|31689.5|31698.4|31678.4|4
1735575250000|2024-12-30 16:14:10|31700.6|31680.6|31700.6|31680.6|31700.6|31680.6|31700.6|31680.6|0
1735575260000|2024-12-30 16:14:20|31697|31677|31697|31677|31697|31677|31697|31677|0
1735575270000|2024-12-30 16:14:30|31692.9|31672.9|31674.5|31654.5|31692.9|31672.9|31674.5|31654.5|11
1735575280000|2024-12-30 16:14:40|31675.6|31655.6|31673.1|31653.1|31675.6|31655.6|31673.1|31653.1|5
1735575290000|2024-12-30 16:14:50|31678.1|31638.1|31677|31637|31678.1|31638.1|31676.7|31636.7|3
1735575300000|2024-12-30 16:15:00|31678.1|31638.1|31672|31632|31678.1|31638.1|31672|31632|1
1735575310000|2024-12-30 16:15:10|31660.4|31620.4|31640.6|31620.6|31660.4|31627.9|31640.6|31613.1|1
1735575320000|2024-12-30 16:15:20|31641.7|31621.7|31657|31637|31665.9|31638.4|31639|31619|15
1735575330000|2024-12-30 16:15:30|31658.4|31638.4|31658.4|31638.4|31658.4|31638.4|31657|31637|0
1735575340000|2024-12-30 16:15:40|31661.7|31641.7|31661.7|31641.7|31661.7|31641.7|31661.7|31641.7|0
1735575360000|2024-12-30 16:16:00|31664|31644|31667.8|31647.8|31667.8|31647.8|31664|31644|1
1735575370000|2024-12-30 16:16:10|31683.7|31663.7|31682.8|31662.8|31686.5|31666.5|31682.8|31662.8|14
1735575380000|2024-12-30 16:16:20|31680.1|31660.1|31673.1|31653.1|31680.1|31660.1|31673.1|31653.1|10
1735575390000|2024-12-30 16:16:30|31674.2|31654.2|31672.8|31652.8|31674.2|31654.2|31672.8|31652.8|1
1735575410000|2024-12-30 16:16:50|31674.2|31654.2|31677.8|31657.8|31677.8|31657.8|31674.2|31654.2|2
1735575420000|2024-12-30 16:17:00|31679.2|31659.2|31675.6|31655.6|31679.2|31659.2|31675.6|31655.6|3
1735575430000|2024-12-30 16:17:10|31678.1|31658.1|31678.1|31658.1|31678.1|31658.1|31678.1|31658.1|0
1735575440000|2024-12-30 16:17:20|||||||||1
1735575450000|2024-12-30 16:17:30|31675.3|31655.3|31675.6|31655.6|31675.6|31655.6|31674.2|31654.2|3
1735575470000|2024-12-30 16:17:50|31677|31657|31677|31657|31677|31657|31677|31657|0
1735575490000|2024-12-30 16:18:10|31678.1|31658.1|31690.9|31650.9|31690.9|31662.3|31678.1|31650.9|12
1735575500000|2024-12-30 16:18:20|31682.8|31662.8|31682.8|31662.8|31682.8|31662.8|31682.8|31662.8|1
1735575510000|2024-12-30 16:18:30|31684|31664|31686.2|31666.2|31686.2|31666.2|31684|31664|0
1735575520000|2024-12-30 16:18:40|31688.7|31668.7|31701.5|31661.5|31701.5|31668.7|31688.7|31661.5|2
1735575540000|2024-12-30 16:19:00|31702.8|31662.8|31702.8|31662.8|31702.8|31662.8|31701.5|31661.5|0
1735575550000|2024-12-30 16:19:10|31706.5|31666.5|31706.5|31666.5|31706.5|31666.5|31706.5|31666.5|13
1735575560000|2024-12-30 16:19:20|31701.5|31681.5|31701.5|31681.5|31701.5|31681.5|31701.5|31681.5|0
1735575570000|2024-12-30 16:19:30|31702.8|31682.8|31714.2|31674.2|31714.2|31682.8|31702.8|31674.2|0
1735575580000|2024-12-30 16:19:40|31706.7|31686.7|31734.2|31674.2|31734.2|31686.7|31706.7|31674.2|3
1735575590000|2024-12-30 16:19:50|31721.7|31701.7|31729.2|31709.2|31729.2|31709.2|31721.7|31701.7|6
1735575600000|2024-12-30 16:20:00|31733.1|31713.1|31731.7|31711.7|31733.1|31713.1|31731.7|31711.7|10
1735575610000|2024-12-30 16:20:10|31739.2|31699.2|31739.2|31699.2|31739.2|31699.2|31739.2|31699.2|0
1735575620000|2024-12-30 16:20:20|31738.1|31698.1|31743.1|31683.1|31743.1|31698.1|31738.1|31683.1|0
1735575640000|2024-12-30 16:20:40|31742|31682|31728.1|31688.1|31742|31694.5|31728.1|31682|3
1735575650000|2024-12-30 16:20:50|31714|31694|31714|31694|31715.3|31695.3|31714|31694|3
1735575680000|2024-12-30 16:21:20|31713.9|31693.9|31711.4|31691.4|31713.9|31693.9|31711.4|31691.4|2
1735575690000|2024-12-30 16:21:30|31707|31687|31700.3|31680.3|31707|31687|31700.3|31680.3|10
1735575700000|2024-12-30 16:21:40|31696.7|31676.7|31705.3|31665.3|31705.3|31676.7|31693.9|31665.3|1
1735575710000|2024-12-30 16:21:50|31693.9|31673.9|31693.9|31673.9|31693.9|31673.9|31693.9|31673.9|0
1735575720000|2024-12-30 16:22:00|31705.3|31665.3|31682.8|31662.8|31705.3|31673.9|31682.8|31656.7|1
1735575730000|2024-12-30 16:22:10|||||||||2
1735575760000|2024-12-30 16:22:40|||||||||2
1735575770000|2024-12-30 16:22:50|||||||||1
1735575780000|2024-12-30 16:23:00|31685.6|31665.6|31689.5|31669.5|31689.5|31669.5|31685.6|31665.6|6
1735575790000|2024-12-30 16:23:10|31686.7|31666.7|31686.7|31666.7|31686.7|31666.7|31686.7|31666.7|1
1735575800000|2024-12-30 16:23:20|31685.3|31665.3|31685.3|31665.3|31685.3|31665.3|31685.3|31665.3|1
1735575810000|2024-12-30 16:23:30|31686.4|31666.4|31692.8|31672.8|31692.8|31672.8|31685.3|31665.3|1
1735575820000|2024-12-30 16:23:40|31704.2|31664.2|31690.3|31670.3|31704.2|31672.8|31690.3|31664.2|3
1735575830000|2024-12-30 16:23:50|31691.7|31671.7|31700.3|31660.3|31700.3|31671.7|31691.7|31660.3|1
1735575840000|2024-12-30 16:24:00|31691.7|31671.7|31704.2|31664.2|31704.2|31671.7|31691.7|31664.2|0
1735575850000|2024-12-30 16:24:10|31695.6|31675.6|31707.8|31687.8|31713.1|31687.8|31695.6|31673.1|1
1735575870000|2024-12-30 16:24:30|||||||||1
1735575880000|2024-12-30 16:24:40|31712.8|31692.8|31712.8|31692.8|31712.8|31692.8|31712.8|31692.8|1
1735575890000|2024-12-30 16:24:50|31716.7|31696.7|31716.7|31696.7|31716.7|31696.7|31716.7|31696.7|0
1735575900000|2024-12-30 16:25:00|31714.2|31694.2|31717.8|31697.8|31717.8|31697.8|31714.2|31694.2|1
1735575910000|2024-12-30 16:25:10|31720.3|31700.3|31720.3|31700.3|31720.3|31700.3|31720.3|31700.3|4
1735575920000|2024-12-30 16:25:20|31718.9|31698.9|31718.9|31698.9|31718.9|31698.9|31718.9|31698.9|2
1735575940000|2024-12-30 16:25:40|31716.4|31696.4|31716.4|31696.4|31716.4|31696.4|31716.4|31696.4|9
1735575950000|2024-12-30 16:25:50|31715.3|31695.3|31710.3|31690.3|31715.3|31695.3|31710.3|31690.3|3
1735575960000|2024-12-30 16:26:00|31708.9|31688.9|31717.8|31697.8|31717.8|31697.8|31708.9|31688.9|4
1735575970000|2024-12-30 16:26:10|||||||||1
1735575990000|2024-12-30 16:26:30|31715.3|31695.3|31711.4|31691.4|31715.3|31695.3|31711.4|31691.4|2
1735576010000|2024-12-30 16:26:50|31710.3|31690.3|31701.7|31681.7|31710.3|31690.3|31701.7|31681.7|0
1735576030000|2024-12-30 16:27:10|31702.8|31682.8|31701.7|31681.7|31702.8|31682.8|31701.7|31681.7|3
1735576050000|2024-12-30 16:27:30|31700.3|31680.3|31696.7|31676.7|31700.3|31680.3|31696.7|31676.7|2
1735576070000|2024-12-30 16:27:50|31695.3|31675.3|31697.8|31677.8|31697.8|31677.8|31693.1|31673.1|2
1735576080000|2024-12-30 16:28:00|31698.9|31678.9|31710.3|31690.3|31710.3|31690.3|31698.9|31678.9|6
1735576090000|2024-12-30 16:28:10|||||||||1
1735576100000|2024-12-30 16:28:20|||||||||2
1735576110000|2024-12-30 16:28:30|31711.4|31691.4|31725.3|31705.3|31725.3|31705.3|31711.4|31691.4|5
1735576130000|2024-12-30 16:28:50|31720.3|31700.3|31717.8|31697.8|31720.3|31700.3|31717.8|31697.8|71
1735576150000|2024-12-30 16:29:10|||||||||1
1735576170000|2024-12-30 16:29:30|31730.3|31690.3|31739.2|31719.2|31739.2|31719.2|31722.8|31690.3|3
1735576180000|2024-12-30 16:29:40|31741.7|31721.7|31755.6|31735.6|31755.6|31735.6|31741.7|31721.7|3
1735576210000|2024-12-30 16:30:10|31757|31737|31774.5|31734.5|31775.8|31744.5|31757|31734.5|20
1735576220000|2024-12-30 16:30:20|31777|31737|31765.6|31745.6|31777|31745.6|31765.6|31737|5
1735576230000|2024-12-30 16:30:30|31768.1|31748.1|31769.2|31749.2|31769.2|31749.2|31767.8|31747.8|30
1735576250000|2024-12-30 16:30:50|31767.8|31747.8|31767.8|31747.8|31767.8|31747.8|31767.8|31747.8|1
1735576260000|2024-12-30 16:31:00|31769.2|31749.2|31774.2|31754.2|31774.2|31754.2|31769.2|31749.2|1
1735576270000|2024-12-30 16:31:10|31772.8|31752.8|31784.2|31764.2|31784.2|31764.2|31772.8|31752.8|12
1735576280000|2024-12-30 16:31:20|31782.8|31762.8|31780.3|31760.3|31782.8|31762.8|31780.3|31760.3|7
1735576290000|2024-12-30 16:31:30|31779.2|31759.2|31779.2|31759.2|31779.2|31759.2|31779.2|31759.2|0
1735576300000|2024-12-30 16:31:40|31772.8|31752.8|31772.8|31752.8|31773.9|31753.9|31772.8|31752.8|4
1735576310000|2024-12-30 16:31:50|31770.6|31750.6|31766.4|31746.4|31770.6|31750.6|31766.4|31746.4|7
1735576320000|2024-12-30 16:32:00|31767.8|31747.8|31767.8|31747.8|31767.8|31747.8|31767.8|31747.8|1
1735576330000|2024-12-30 16:32:10|31774.2|31754.2|31782.8|31762.8|31782.8|31762.8|31774.2|31754.2|8
1735576340000|2024-12-30 16:32:20|31785.3|31765.3|31786.7|31766.7|31786.7|31766.7|31785.3|31765.3|0
1735576350000|2024-12-30 16:32:30|31782.8|31762.8|31782.8|31762.8|31782.8|31762.8|31782.8|31762.8|0
1735576380000|2024-12-30 16:33:00|31785.3|31765.3|31785.3|31765.3|31785.3|31765.3|31785.3|31765.3|4
1735576390000|2024-12-30 16:33:10|31784.2|31764.2|31781.7|31761.7|31784.2|31764.2|31781.7|31761.7|7
1735576410000|2024-12-30 16:33:30|31780.6|31760.6|31777.8|31757.8|31780.6|31760.6|31777.8|31757.8|0
1735576420000|2024-12-30 16:33:40|31776.7|31756.7|31774.2|31754.2|31779.2|31759.2|31774.2|31754.2|6
1735576430000|2024-12-30 16:33:50|31776.9|31756.9|31780.6|31760.6|31780.6|31760.6|31775.6|31755.6|107
1735576440000|2024-12-30 16:34:00|31782.8|31762.8|31795.3|31755.3|31795.3|31763.9|31782.8|31755.3|2
1735576450000|2024-12-30 16:34:10|31794.2|31754.2|31789.2|31769.2|31794.2|31769.2|31782.8|31754.2|3
1735576460000|2024-12-30 16:34:20|31786.7|31766.7|31786.7|31766.7|31786.7|31766.7|31786.7|31766.7|2
1735576470000|2024-12-30 16:34:30|||||||||1
1735576480000|2024-12-30 16:34:40|31788.1|31768.1|31790.6|31770.6|31790.6|31770.6|31788.1|31768.1|7
1735576490000|2024-12-30 16:34:50|31791.9|31771.9|31791.9|31771.9|31791.9|31771.9|31791.9|31771.9|2
1735576500000|2024-12-30 16:35:00|31798.1|31778.1|31800.8|31780.8|31800.8|31780.8|31798.1|31778.1|1
1735576510000|2024-12-30 16:35:10|31808.1|31788.1|31815.6|31795.6|31815.6|31795.6|31808.1|31788.1|10
1735576530000|2024-12-30 16:35:30|31818.1|31798.1|31823.1|31803.1|31828.1|31808.1|31818.1|31798.1|18
1735576550000|2024-12-30 16:35:50|31820.6|31800.6|31828.1|31788.1|31828.1|31800.6|31820.6|31788.1|2
1735576560000|2024-12-30 16:36:00|31813.1|31793.1|31813.1|31793.1|31814.2|31794.2|31813.1|31793.1|3
1735576570000|2024-12-30 16:36:10|31814.2|31794.2|31815.3|31795.3|31815.3|31795.3|31814.2|31794.2|4
1735576580000|2024-12-30 16:36:20|31815.5|31795.5|31815.5|31795.5|31815.5|31795.5|31815.5|31795.5|0
1735576590000|2024-12-30 16:36:30|31813|31793|31815.5|31795.5|31815.5|31795.5|31813|31793|3
1735576600000|2024-12-30 16:36:40|31821.9|31801.9|31824.4|31804.4|31824.4|31804.4|31821.9|31801.9|4
1735576610000|2024-12-30 16:36:50|31830.5|31810.5|31841.9|31801.9|31841.9|31810.5|31830.5|31801.9|1
1735576620000|2024-12-30 16:37:00|31843|31803|31835.5|31815.5|31843|31815.5|31833|31803|1
1735576630000|2024-12-30 16:37:10|||||||||3
1735576640000|2024-12-30 16:37:20|31834.2|31814.2|31833|31813|31834.2|31814.2|31833|31813|0
1735576650000|2024-12-30 16:37:30|31834.4|31814.4|31835.5|31815.5|31835.5|31815.5|31834.4|31814.4|1
1735576660000|2024-12-30 16:37:40|31838|31818|31863|31843|31863|31843|31838|31818|8
1735576670000|2024-12-30 16:37:50|31861.9|31841.9|31865.5|31845.5|31865.5|31845.5|31861.9|31841.9|8
1735576680000|2024-12-30 16:38:00|31868|31848|31868|31848|31868|31848|31868|31848|2
1735576690000|2024-12-30 16:38:10|31870.5|31850.5|31870.5|31850.5|31870.5|31850.5|31870.5|31850.5|1
1735576700000|2024-12-30 16:38:20|||||||||1
1735576710000|2024-12-30 16:38:30|31869.2|31849.2|31869.2|31849.2|31869.2|31849.2|31869.2|31849.2|1
1735576720000|2024-12-30 16:38:40|31868|31848|31873|31833|31873|31848|31865.5|31833|5
1735576730000|2024-12-30 16:38:50|31860.3|31840.3|31860.3|31840.3|31860.3|31840.3|31860.3|31840.3|1
1735576740000|2024-12-30 16:39:00|31858|31838|31860.5|31840.5|31860.5|31840.5|31858|31838|9
1735576750000|2024-12-30 16:39:10|||||||||2
1735576760000|2024-12-30 16:39:20|31855.5|31835.5|31854.2|31834.2|31855.5|31835.5|31854.2|31834.2|3
1735576770000|2024-12-30 16:39:30|31853|31833|31857.8|31837.8|31859.2|31839.2|31853|31833|4
1735576780000|2024-12-30 16:39:40|31859.2|31839.2|31860.3|31840.3|31860.3|31840.3|31859.2|31839.2|1
1735576790000|2024-12-30 16:39:50|||||||||6
1735576800000|2024-12-30 16:40:00|31862.5|31842.5|31862.5|31842.5|31862.5|31842.5|31862.5|31842.5|0
1735576810000|2024-12-30 16:40:10|31869.4|31849.4|31903|31863|31903|31863|31869.4|31849.4|6
1735576820000|2024-12-30 16:40:20|||||||||1
1735576830000|2024-12-30 16:40:30|31905.5|31865.5|31905.5|31865.5|31905.5|31865.5|31905.5|31865.5|1
1735576840000|2024-12-30 16:40:40|31903|31883|31908.3|31888.3|31908.3|31888.3|31903|31883|3
1735576850000|2024-12-30 16:40:50|||||||||1
1735576870000|2024-12-30 16:41:10|31909.7|31889.7|31915.5|31895.5|31915.5|31895.5|31909.7|31889.7|5
1735576880000|2024-12-30 16:41:20|31918|31898|31920.5|31900.5|31920.5|31900.5|31918|31898|17
1735576890000|2024-12-30 16:41:30|31921.7|31901.7|31925.3|31905.3|31925.3|31905.3|31921.7|31901.7|1
1735576900000|2024-12-30 16:41:40|||||||||1
1735576910000|2024-12-30 16:41:50|31921.7|31901.7|31917.5|31897.5|31921.7|31901.7|31917.5|31897.5|1
1735576920000|2024-12-30 16:42:00|31915.3|31895.3|31915.3|31895.3|31915.3|31895.3|31915.3|31895.3|2
1735576930000|2024-12-30 16:42:10|31918|31898|31920.3|31900.3|31920.3|31900.3|31918|31898|0
1735576940000|2024-12-30 16:42:20|31915.3|31895.3|31907.8|31887.8|31915.3|31895.3|31907.8|31887.8|12
1735576950000|2024-12-30 16:42:30|31910.3|31890.3|31910.3|31890.3|31910.3|31890.3|31910.3|31890.3|0
1735576960000|2024-12-30 16:42:40|31909.1|31889.1|31902.8|31882.8|31909.1|31889.1|31897.8|31877.8|4
1735576980000|2024-12-30 16:43:00|31901.4|31881.4|31898.9|31878.9|31901.4|31881.4|31898.9|31878.9|3
1735576990000|2024-12-30 16:43:10|||||||||1
1735577000000|2024-12-30 16:43:20|31875.3|31855.3|31872.8|31852.8|31875.3|31855.3|31872.8|31852.8|4
1735577010000|2024-12-30 16:43:30|31868.3|31848.3|31862.8|31842.8|31868.3|31848.3|31862.8|31842.8|1
1735577020000|2024-12-30 16:43:40|||||||||1
1735577040000|2024-12-30 16:44:00|31861.4|31841.4|31861.6|31841.6|31861.6|31841.6|31861.4|31841.4|1
1735577050000|2024-12-30 16:44:10|31862.8|31842.8|31861.6|31841.6|31862.8|31842.8|31861.6|31841.6|1
1735577060000|2024-12-30 16:44:20|31865.3|31825.3|31865.3|31825.3|31865.3|31825.3|31865.3|31825.3|6
1735577070000|2024-12-30 16:44:30|31852.5|31832.5|31837.8|31817.8|31852.5|31832.5|31837.8|31817.8|1
1735577080000|2024-12-30 16:44:40|31836.6|31816.6|31839.1|31819.1|31839.1|31819.1|31836.6|31816.6|4
1735577090000|2024-12-30 16:44:50|31841.4|31821.4|31841.4|31821.4|31841.4|31821.4|31841.4|31821.4|14
1735577100000|2024-12-30 16:45:00|||||||||2
1735577110000|2024-12-30 16:45:10|31840|31820|31802.2|31782.2|31840|31820|31800.8|31770.8|19
1735577120000|2024-12-30 16:45:20|31813.9|31773.9|31823.5|31803.5|31823.5|31803.5|31806.6|31773.9|2
1735577130000|2024-12-30 16:45:30|31831.4|31811.4|31832.8|31812.8|31832.8|31812.8|31831.4|31811.4|1
1735577140000|2024-12-30 16:45:40|31856.4|31816.4|31856.4|31816.4|31856.4|31816.4|31856.4|31816.4|0
1735577150000|2024-12-30 16:45:50|31855.3|31815.3|31855.3|31815.3|31855.3|31815.3|31855.3|31815.3|0
1735577160000|2024-12-30 16:46:00|31837.8|31817.8|31837.8|31817.8|31837.8|31817.8|31837.8|31817.8|0
1735577170000|2024-12-30 16:46:10|31840.3|31820.3|31840.3|31820.3|31840.3|31820.3|31840.3|31820.3|1
1735577190000|2024-12-30 16:46:30|31844.1|31824.1|31844.1|31824.1|31844.1|31824.1|31844.1|31824.1|2
1735577200000|2024-12-30 16:46:40|31854.1|31834.1|31856.6|31836.6|31856.6|31836.6|31854.1|31834.1|1
1735577210000|2024-12-30 16:46:50|||||||||1
1735577250000|2024-12-30 16:47:30|||||||||2
1735577260000|2024-12-30 16:47:40|31887.8|31847.8|31880.3|31860.3|31887.8|31860.3|31880.3|31847.8|5
1735577270000|2024-12-30 16:47:50|31882.8|31862.8|31888|31868|31899.1|31869.4|31882.8|31858|2
1735577280000|2024-12-30 16:48:00|31883.9|31863.9|31866.6|31846.6|31883.9|31863.9|31866.6|31843|9
1735577290000|2024-12-30 16:48:10|31865.2|31845.2|31863|31843|31865.2|31845.2|31863|31843|0
1735577300000|2024-12-30 16:48:20|31860.5|31840.5|31865.5|31845.5|31865.5|31845.5|31860.5|31840.5|7
1735577310000|2024-12-30 16:48:30|31867.7|31847.7|31877.7|31857.7|31877.7|31857.7|31867.7|31847.7|0
1735577320000|2024-12-30 16:48:40|31880.5|31860.5|31880.5|31860.5|31880.5|31860.5|31880.5|31860.5|1
1735577330000|2024-12-30 16:48:50|31881.6|31861.6|31880.5|31860.5|31881.6|31861.6|31880.5|31860.5|3
1735577350000|2024-12-30 16:49:10|31889.4|31869.4|31895.5|31875.5|31895.5|31875.5|31889.4|31869.4|3
1735577360000|2024-12-30 16:49:20|31896.9|31876.9|31898|31878|31898|31878|31896.9|31876.9|1
1735577380000|2024-12-30 16:49:40|31900.5|31880.5|31900.5|31880.5|31900.5|31880.5|31900.5|31880.5|1
1735577400000|2024-12-30 16:50:00|31895|31875|31900.2|31860.2|31900.2|31875|31895|31860.2|3
1735577410000|2024-12-30 16:50:10|31889.4|31869.4|31889.4|31869.4|31889.4|31869.4|31889.4|31869.4|0
1735577430000|2024-12-30 16:50:30|31890.5|31870.5|31890.5|31870.5|31890.5|31870.5|31890.5|31870.5|0
1735577440000|2024-12-30 16:50:40|31893|31873|31894.4|31874.4|31894.4|31874.4|31893|31873|2
1735577460000|2024-12-30 16:51:00|31895.5|31875.5|31900.5|31880.5|31900.5|31880.5|31895.5|31875.5|6
1735577470000|2024-12-30 16:51:10|31909.1|31869.1|31908|31868|31909.1|31869.1|31908|31868|2
1735577480000|2024-12-30 16:51:20|31899.4|31879.4|31899.4|31879.4|31908|31879.4|31899.4|31868|1
1735577490000|2024-12-30 16:51:30|31900.5|31880.5|31900.5|31880.5|31909.1|31880.5|31900.5|31868|1
1735577510000|2024-12-30 16:51:50|31901.9|31881.9|31901.9|31881.9|31901.9|31881.9|31901.9|31881.9|0
1735577520000|2024-12-30 16:52:00|31904.1|31884.1|31918|31898|31923|31898|31904.1|31883|0
1735577530000|2024-12-30 16:52:10|31919.4|31899.4|31916.6|31896.6|31920.5|31900.5|31916.6|31896.6|6
1735577540000|2024-12-30 16:52:20|31915.2|31895.2|31913.9|31893.9|31915.2|31895.2|31913.9|31893.9|0
1735577550000|2024-12-30 16:52:30|31912.7|31892.7|31907.7|31887.7|31921.4|31892.7|31907.7|31881.4|1
1735577560000|2024-12-30 16:52:40|31906.6|31886.6|31906.6|31886.6|31906.6|31886.6|31906.6|31886.6|0
1735577570000|2024-12-30 16:52:50|31905.2|31885.2|31897.7|31877.7|31905.2|31885.2|31897.7|31877.7|2
1735577590000|2024-12-30 16:53:10|31895.2|31875.2|31892.7|31872.7|31895.2|31875.2|31892.7|31872.7|3
1735577620000|2024-12-30 16:53:40|||||||||1
1735577630000|2024-12-30 16:53:50|31890.2|31870.2|31887.7|31867.7|31891.6|31871.6|31887.7|31867.7|11
1735577640000|2024-12-30 16:54:00|31886.6|31866.6|31870.2|31830.2|31895.2|31866.6|31862.7|31830.2|0
1735577650000|2024-12-30 16:54:10|||||||||1
1735577660000|2024-12-30 16:54:20|31855.2|31835.2|31845.2|31825.2|31856.3|31835.2|31845.2|31816.3|2
1735577670000|2024-12-30 16:54:30|||||||||3
1735577680000|2024-12-30 16:54:40|31843.8|31823.8|31858|31818|31858|31826.6|31843.8|31818|3
1735577690000|2024-12-30 16:54:50|31854.1|31834.1|31855.2|31835.2|31855.2|31835.2|31854.1|31834.1|1
1735577700000|2024-12-30 16:55:00|31857.7|31837.7|31857.7|31837.7|31857.7|31837.7|31855.2|31835.2|4
1735577710000|2024-12-30 16:55:10|31856.6|31836.6|31843.8|31823.8|31856.6|31836.6|31843.8|31823.8|4
1735577720000|2024-12-30 16:55:20|31846.3|31826.3|31846.3|31826.3|31846.3|31826.3|31846.3|31826.3|0
1735577730000|2024-12-30 16:55:30|31843.8|31823.8|31843.8|31823.8|31843.8|31823.8|31843.8|31823.8|1
1735577740000|2024-12-30 16:55:40|31840.2|31820.2|31840.2|31820.2|31840.2|31820.2|31840.2|31820.2|19
1735577750000|2024-12-30 16:55:50|31836.1|31816.1|31832.2|31812.2|31836.1|31816.1|31832.2|31812.2|1
1735577760000|2024-12-30 16:56:00|31836.1|31816.1|31835|31815|31836.1|31816.1|31835|31815|6
1735577770000|2024-12-30 16:56:10|31837.5|31817.5|31832.7|31812.7|31837.5|31817.5|31832.7|31812.7|2
1735577790000|2024-12-30 16:56:30|31835.2|31815.2|31835.2|31815.2|31835.2|31815.2|31835.2|31815.2|1
1735577800000|2024-12-30 16:56:40|||||||||1
1735577810000|2024-12-30 16:56:50|31836.6|31816.6|31839.1|31819.1|31839.1|31819.1|31835.2|31815.2|6
1735577820000|2024-12-30 16:57:00|31840.2|31820.2|31811.3|31791.3|31841.6|31821.6|31811.3|31791.3|12
1735577830000|2024-12-30 16:57:10|31812.5|31792.5|31810|31790|31812.5|31792.5|31810|31790|0
1735577840000|2024-12-30 16:57:20|31808.6|31788.6|31805.2|31785.2|31810|31790|31805.2|31785.2|4
1735577850000|2024-12-30 16:57:30|31802.7|31782.7|31801.3|31781.3|31802.7|31782.7|31801.3|31781.3|2
1735577860000|2024-12-30 16:57:40|||||||||1
1735577870000|2024-12-30 16:57:50|31798.8|31778.8|31796.3|31776.3|31801.3|31781.3|31796.3|31776.3|4
1735577880000|2024-12-30 16:58:00|31795|31775|31791.3|31771.3|31795|31775|31791.3|31771.3|1
1735577890000|2024-12-30 16:58:10|31787.7|31767.7|31787.7|31767.7|31787.7|31767.7|31787.7|31767.7|2
1735577900000|2024-12-30 16:58:20|31780|31760|31775|31755|31780|31760|31775|31755|2
1735577910000|2024-12-30 16:58:30|31776.3|31756.3|31763.8|31743.8|31776.3|31756.3|31763.8|31743.8|6
1735577920000|2024-12-30 16:58:40|31761.6|31741.6|31757.5|31737.5|31761.6|31741.6|31757.5|31737.5|1
1735577930000|2024-12-30 16:58:50|31755|31735|31740|31720|31755|31735|31740|31720|21
1735577940000|2024-12-30 16:59:00|||||||||1
1735577950000|2024-12-30 16:59:10|||||||||1
1735577960000|2024-12-30 16:59:20|31737.5|31717.5|31737.5|31717.5|31737.5|31717.5|31737.5|31717.5|6
1735577980000|2024-12-30 16:59:40|31737.4|31717.4|31737.4|31717.4|31737.4|31717.4|31737.4|31717.4|3
1735577990000|2024-12-30 16:59:50|31734.9|31714.9|31741.3|31721.3|31741.3|31721.3|31729.9|31709.9|18
1735578000000|2024-12-30 17:00:00|31754.9|31734.9|31746.1|31726.1|31762.2|31734.9|31746.1|31722.2|8
1735578010000|2024-12-30 17:00:10|31739.9|31719.9|31741.3|31721.3|31741.3|31721.3|31739.9|31719.9|4
1735578020000|2024-12-30 17:00:20|31742.4|31722.4|31743.6|31723.6|31744.9|31724.9|31742.4|31722.4|5
1735578040000|2024-12-30 17:00:40|31772.4|31732.4|31772.4|31732.4|31772.4|31732.4|31772.4|31732.4|5
1735578050000|2024-12-30 17:00:50|31764.9|31744.9|31763.6|31743.6|31766.1|31746.1|31763.6|31743.6|2
1735578060000|2024-12-30 17:01:00|31762.2|31742.2|31759.9|31739.9|31763.6|31743.6|31756.1|31736.1|12
1735578070000|2024-12-30 17:01:10|31761.3|31741.3|31784.1|31764.1|31784.1|31764.1|31761.3|31741.3|10
1735578080000|2024-12-30 17:01:20|31786.6|31766.6|31805.5|31785.5|31805.5|31785.5|31786.6|31760.7|11
1735578090000|2024-12-30 17:01:30|31803|31783|31810.5|31790.5|31810.5|31790.5|31803|31783|0
1735578100000|2024-12-30 17:01:40|31815.5|31795.5|31820.5|31800.5|31820.5|31800.5|31815.5|31795.5|7
1735578120000|2024-12-30 17:02:00|31818|31798|31821.9|31801.9|31821.9|31801.9|31818|31798|18
1735578130000|2024-12-30 17:02:10|31823|31803|31865.7|31825.7|31865.7|31833.2|31823|31803|11
1735578140000|2024-12-30 17:02:20|31868.5|31828.5|31867.1|31847.1|31873.5|31847.1|31867.1|31828.5|16
1735578150000|2024-12-30 17:02:30|31864.9|31844.9|31853.2|31833.2|31872.1|31844.9|31853.2|31825.7|4
1735578160000|2024-12-30 17:02:40|31852.1|31832.1|31849.3|31829.3|31860.7|31832.1|31849.3|31820.7|1
1735578170000|2024-12-30 17:02:50|||||||||1
1735578180000|2024-12-30 17:03:00|31860.7|31820.7|31849.1|31829.1|31860.7|31833.2|31849.1|31820.7|12
1735578190000|2024-12-30 17:03:10|31846.8|31826.8|31846.8|31826.8|31846.8|31826.8|31844.1|31824.1|1
1735578200000|2024-12-30 17:03:20|31844.3|31824.3|31844.3|31824.3|31844.3|31824.3|31844.3|31824.3|2
1735578210000|2024-12-30 17:03:30|31843|31823|31846.8|31826.8|31846.8|31826.8|31843|31823|4
1735578220000|2024-12-30 17:03:40|31861.8|31821.8|31861.8|31821.8|31861.8|31821.8|31861.8|31821.8|3
1735578240000|2024-12-30 17:04:00|31853.2|31833.2|31858.2|31838.2|31858.2|31838.2|31853.2|31833.2|4
1735578250000|2024-12-30 17:04:10|31859.6|31839.6|31859.6|31839.6|31859.6|31839.6|31859.6|31839.6|1
1735578260000|2024-12-30 17:04:20|31862.1|31842.1|31864.3|31844.3|31864.3|31844.3|31862.1|31842.1|0
1735578270000|2024-12-30 17:04:30|31863.2|31843.2|31863.2|31843.2|31863.2|31843.2|31863.2|31843.2|4
1735578290000|2024-12-30 17:04:50|31848.8|31828.8|31845.5|31825.5|31848.8|31828.8|31844.1|31824.1|26
1735578300000|2024-12-30 17:05:00|31840.5|31820.5|31828|31788|31840.5|31820.5|31828|31788|10
1735578310000|2024-12-30 17:05:10|31815.5|31795.5|31818|31798|31818|31798|31815.5|31795.5|7
1735578320000|2024-12-30 17:05:20|31819.3|31799.3|31818|31798|31819.3|31799.3|31818|31798|2
1735578330000|2024-12-30 17:05:30|31819.3|31799.3|31830.2|31790.2|31830.2|31801.6|31817.7|31790.2|2
1735578340000|2024-12-30 17:05:40|31822.7|31802.7|31822.7|31802.7|31822.7|31802.7|31822.7|31802.7|0
1735578350000|2024-12-30 17:05:50|31830.2|31790.2|31798.8|31778.8|31830.2|31790.2|31798.8|31768.5|11
1735578360000|2024-12-30 17:06:00|31801.6|31781.6|31837.7|31817.7|31838|31817.7|31801.6|31780.2|5
1735578370000|2024-12-30 17:06:10|31838.8|31818.8|31846.3|31826.3|31846.3|31826.3|31838.8|31818.8|1
1735578380000|2024-12-30 17:06:20|31851.8|31831.8|31857.7|31837.7|31857.7|31837.7|31851.8|31831.8|2
1735578390000|2024-12-30 17:06:30|31870.2|31830.2|31857.7|31837.7|31870.2|31838.8|31857.7|31830.2|7
1735578400000|2024-12-30 17:06:40|31859.3|31819.3|31845.2|31825.2|31859.3|31825.2|31845.2|31819.3|0
1735578410000|2024-12-30 17:06:50|31844.1|31824.1|31841.3|31821.3|31844.1|31824.1|31841.3|31821.3|7
1735578420000|2024-12-30 17:07:00|31840.2|31820.2|31837.7|31817.7|31840.2|31820.2|31837.7|31817.7|3
1735578430000|2024-12-30 17:07:10|31845.2|31805.2|31845.2|31805.2|31845.2|31805.2|31845.2|31805.2|2
1735578450000|2024-12-30 17:07:30|31842.7|31822.7|31865.2|31825.2|31865.2|31825.2|31842.7|31822.7|4
1735578460000|2024-12-30 17:07:40|31866.6|31826.6|31865.2|31825.2|31866.6|31826.6|31865.2|31825.2|0
1735578470000|2024-12-30 17:07:50|31857.7|31837.7|31857.7|31837.7|31857.7|31837.7|31857.7|31837.7|0
1735578480000|2024-12-30 17:08:00|||||||||2
1735578490000|2024-12-30 17:08:10|31859.9|31839.9|31859.9|31839.9|31859.9|31839.9|31859.9|31839.9|0
1735578510000|2024-12-30 17:08:30|31862.7|31842.7|31860.2|31840.2|31862.7|31842.7|31860.2|31840.2|4
1735578520000|2024-12-30 17:08:40|31867.4|31827.4|31867.4|31827.4|31867.4|31827.4|31867.4|31827.4|2
1735578530000|2024-12-30 17:08:50|31866|31826|31866|31826|31866|31826|31866|31826|0
1735578540000|2024-12-30 17:09:00|31863.8|31823.8|31837.7|31817.7|31863.8|31827.7|31837.7|31817.7|1
1735578550000|2024-12-30 17:09:10|||||||||8
1735578560000|2024-12-30 17:09:20|31839.1|31819.1|31839.1|31819.1|31839.1|31819.1|31839.1|31819.1|2
1735578570000|2024-12-30 17:09:30|31840.2|31820.2|31836.6|31816.6|31840.2|31820.2|31836.6|31816.6|5
1735578580000|2024-12-30 17:09:40|31835.2|31815.2|31834.1|31814.1|31835.2|31815.2|31834.1|31814.1|0
1735578590000|2024-12-30 17:09:50|31827.7|31807.7|31827.7|31807.7|31827.7|31807.7|31825.2|31805.2|4
1735578610000|2024-12-30 17:10:10|31828.8|31808.8|31845.2|31805.2|31845.2|31810.2|31828.8|31805.2|17
1735578620000|2024-12-30 17:10:20|31828.8|31808.8|31828.8|31808.8|31828.8|31808.8|31828.8|31808.8|13
1735578630000|2024-12-30 17:10:30|31831.6|31811.6|31831.6|31811.6|31831.6|31811.6|31831.6|31811.6|6
1735578640000|2024-12-30 17:10:40|31841.3|31801.3|31841.3|31801.3|31841.3|31801.3|31841.3|31801.3|0
1735578650000|2024-12-30 17:10:50|31829.9|31809.9|31839.9|31799.9|31839.9|31809.9|31829.9|31797.4|1
1735578660000|2024-12-30 17:11:00|31837.4|31797.4|31837.4|31797.4|31837.4|31797.4|31837.4|31797.4|0
1735578670000|2024-12-30 17:11:10|31835.2|31795.2|31809.9|31789.9|31835.2|31802.4|31809.9|31789.9|15
1735578680000|2024-12-30 17:11:20|31804.9|31784.9|31808.5|31768.5|31813.5|31784.9|31802.2|31768.5|2
1735578690000|2024-12-30 17:11:30|31807.4|31767.4|31807.4|31767.4|31807.4|31767.4|31807.4|31767.4|1
1735578700000|2024-12-30 17:11:40|31802.9|31762.9|31789.9|31769.9|31802.9|31769.9|31788.8|31757.4|1
1735578710000|2024-12-30 17:11:50|31784.9|31764.9|31789.9|31769.9|31789.9|31769.9|31784.9|31764.9|9
1735578720000|2024-12-30 17:12:00|31792.4|31772.4|31792.4|31772.4|31792.4|31772.4|31792.4|31772.4|0
1735578730000|2024-12-30 17:12:10|||||||||3
1735578750000|2024-12-30 17:12:30|31796.3|31776.3|31796.3|31776.3|31796.3|31776.3|31796.3|31776.3|2
1735578760000|2024-12-30 17:12:40|31801.3|31781.3|31803.8|31783.8|31803.8|31783.8|31801.3|31781.3|2
1735578770000|2024-12-30 17:12:50|31805.2|31785.2|31803.8|31783.8|31806.3|31786.3|31803.8|31783.8|1
1735578780000|2024-12-30 17:13:00|31802.4|31782.4|31801.3|31781.3|31802.4|31782.4|31801.3|31781.3|0
1735578790000|2024-12-30 17:13:10|31802.4|31782.4|31789.9|31769.9|31802.4|31782.4|31789.9|31769.9|11
1735578800000|2024-12-30 17:13:20|31788.8|31768.8|31776|31756|31788.8|31768.8|31776|31756|4
1735578810000|2024-12-30 17:13:30|||||||||1
1735578820000|2024-12-30 17:13:40|||||||||10
1735578830000|2024-12-30 17:13:50|31786|31766|31793.8|31773.8|31793.8|31773.8|31786|31766|2
1735578850000|2024-12-30 17:14:10|31792.4|31772.4|31792.4|31772.4|31792.4|31772.4|31792.4|31772.4|0
1735578860000|2024-12-30 17:14:20|31787.4|31767.4|31787.4|31767.4|31787.4|31767.4|31787.4|31767.4|0
1735578870000|2024-12-30 17:14:30|31784.9|31764.9|31785.2|31765.2|31785.2|31765.2|31783.8|31763.8|10
1735578880000|2024-12-30 17:14:40|||||||||1
1735578890000|2024-12-30 17:14:50|31786.5|31766.5|31787.7|31767.7|31787.7|31767.7|31786.5|31766.5|1
1735578900000|2024-12-30 17:15:00|31788.8|31768.8|31793.8|31773.8|31793.8|31773.8|31788.8|31768.8|3
1735578910000|2024-12-30 17:15:10|||||||||1
1735578920000|2024-12-30 17:15:20|31800.4|31780.4|31809|31789|31809|31789|31800.4|31780.4|11
1735578930000|2024-12-30 17:15:30|||||||||2
1735578940000|2024-12-30 17:15:40|31810.4|31790.4|31812.9|31792.9|31812.9|31792.9|31810.4|31790.4|1
1735578950000|2024-12-30 17:15:50|31811.5|31791.5|31809|31789|31811.5|31791.5|31807.7|31787.7|1
1735578960000|2024-12-30 17:16:00|31807.7|31787.7|31806.3|31786.3|31807.7|31787.7|31806.3|31786.3|1
1735578970000|2024-12-30 17:16:10|31805.2|31785.2|31802.7|31782.7|31805.2|31785.2|31802.7|31782.7|1
1735578980000|2024-12-30 17:16:20|31797.7|31777.7|31797.7|31777.7|31797.7|31777.7|31797.7|31777.7|2
1735578990000|2024-12-30 17:16:30|||||||||18
1735579000000|2024-12-30 17:16:40|31796.5|31776.5|31795.2|31775.2|31796.5|31776.5|31795.2|31775.2|9
1735579020000|2024-12-30 17:17:00|31792.7|31772.7|31792.7|31772.7|31792.7|31772.7|31792.7|31772.7|1
1735579030000|2024-12-30 17:17:10|31791.3|31771.3|31791.3|31771.3|31791.3|31771.3|31791.3|31771.3|2
1735579040000|2024-12-30 17:17:20|31790.2|31770.2|31791.5|31771.5|31791.5|31771.5|31790.2|31770.2|6
1735579050000|2024-12-30 17:17:30|31790.2|31770.2|31790.2|31770.2|31790.2|31770.2|31790.2|31770.2|2
1735579060000|2024-12-30 17:17:40|31791.3|31771.3|31792.7|31772.7|31792.7|31772.7|31791.3|31771.3|2
1735579080000|2024-12-30 17:18:00|31800.2|31780.2|31807.7|31787.7|31807.7|31787.7|31800.2|31780.2|2
1735579090000|2024-12-30 17:18:10|31809.3|31789.3|31815.2|31795.2|31815.2|31795.2|31809.3|31789.3|6
1735579100000|2024-12-30 17:18:20|31820.2|31800.2|31820.2|31800.2|31822.7|31802.7|31820.2|31800.2|8
1735579110000|2024-12-30 17:18:30|31822.4|31802.4|31828.8|31808.8|31828.8|31808.8|31822.4|31802.4|2
1735579120000|2024-12-30 17:18:40|31831.5|31811.5|31840.4|31820.4|31840.4|31820.4|31831.5|31811.5|5
1735579140000|2024-12-30 17:19:00|31843.8|31823.8|31846.5|31826.5|31846.5|31826.5|31843.8|31823.8|1
1735579180000|2024-12-30 17:19:40|31849|31829|31865.2|31825.2|31865.2|31829|31849|31825.2|2
1735579190000|2024-12-30 17:19:50|||||||||1
1735579200000|2024-12-30 17:20:00|31865.1|31825.1|31858.8|31838.8|31865.1|31841.5|31856.5|31825.1|5
1735579210000|2024-12-30 17:20:10|31855.1|31835.1|31847.6|31827.6|31855.1|31835.1|31847.6|31827.6|10
1735579220000|2024-12-30 17:20:20|||||||||11
1735579230000|2024-12-30 17:20:30|31849|31829|31857.6|31837.6|31857.6|31837.6|31849|31829|3
1735579240000|2024-12-30 17:20:40|31863.8|31843.8|31863.8|31843.8|31863.8|31843.8|31863.8|31843.8|0
1735579250000|2024-12-30 17:20:50|31867.6|31847.6|31867.6|31847.6|31867.6|31847.6|31867.6|31847.6|3
1735579260000|2024-12-30 17:21:00|31868.8|31848.8|31872.6|31852.6|31872.6|31852.6|31868.8|31848.8|4
1735579270000|2024-12-30 17:21:10|31877.6|31857.6|31880.1|31860.1|31880.1|31860.1|31877.6|31857.6|0
1735579280000|2024-12-30 17:21:20|31882.6|31862.6|31877.4|31857.4|31883.8|31863.8|31877.4|31857.4|4
1735579290000|2024-12-30 17:21:30|31876.3|31856.3|31878.8|31858.8|31878.8|31858.8|31876.3|31856.3|0
1735579300000|2024-12-30 17:21:40|31877.6|31857.6|31875.1|31855.1|31877.6|31857.6|31875.1|31855.1|1
1735579310000|2024-12-30 17:21:50|||||||||1
1735579320000|2024-12-30 17:22:00|31872.4|31852.4|31871.3|31851.3|31872.6|31852.6|31871.3|31851.3|1
1735579330000|2024-12-30 17:22:10|31872.6|31852.6|31876.3|31856.3|31876.3|31856.3|31872.6|31852.6|11
1735579340000|2024-12-30 17:22:20|31877.6|31857.6|31877.6|31857.6|31877.6|31857.6|31877.6|31857.6|2
1735579350000|2024-12-30 17:22:30|31876.5|31856.5|31877.6|31857.6|31877.6|31857.6|31875.1|31855.1|9
1735579360000|2024-12-30 17:22:40|31878.8|31858.8|31880.1|31860.1|31884|31864|31877.6|31857.6|15
1735579370000|2024-12-30 17:22:50|31882.6|31862.6|31883.8|31863.8|31883.8|31863.8|31882.6|31862.6|8
1735579380000|2024-12-30 17:23:00|31889|31869|31937.6|31917.6|31940.1|31920.1|31889|31869|62
1735579390000|2024-12-30 17:23:10|31930.1|31910.1|31913.8|31893.8|31939.6|31910.1|31906.3|31879.6|56
1735579400000|2024-12-30 17:23:20|31911|31891|31908.8|31888.8|31911|31891|31897.6|31877.6|36
1735579410000|2024-12-30 17:23:30|31911.5|31891.5|31937.4|31897.4|31937.4|31903.8|31911.5|31891.5|30
1735579420000|2024-12-30 17:23:40|31926|31906|31939.9|31919.9|31942.4|31922.4|31926|31906|36
1735579430000|2024-12-30 17:23:50|31941.3|31921.3|31951.3|31931.3|31951.3|31931.3|31941.3|31921.3|41
1735579440000|2024-12-30 17:24:00|31948.8|31928.8|31933.8|31913.8|31953.5|31933.5|31932.4|31912.4|50
1735579450000|2024-12-30 17:24:10|31932.4|31912.4|31931.3|31911.3|31932.4|31912.4|31928.5|31908.5|31
1735579460000|2024-12-30 17:24:20|31934.9|31914.9|31914.9|31894.9|31937.6|31917.6|31914.9|31891.3|53
1735579470000|2024-12-30 17:24:30|31916.3|31896.3|31958.8|31938.8|31958.8|31938.8|31916.3|31896.3|30
1735579480000|2024-12-30 17:24:40|31962.6|31942.6|31936.3|31916.3|31962.6|31942.6|31926|31906|53
1735579490000|2024-12-30 17:24:50|31937.4|31917.4|31932.4|31912.4|31943.5|31923.5|31932.4|31912.4|52
1735579500000|2024-12-30 17:25:00|31931|31911|31913.5|31893.5|31931|31911|31912.4|31892.4|5
1735579510000|2024-12-30 17:25:10|31912.4|31892.4|31916.3|31896.3|31917.4|31897.4|31912.4|31892.4|5
1735579520000|2024-12-30 17:25:20|31913.8|31893.8|31913.8|31893.8|31913.8|31893.8|31913.8|31893.8|2
1735579530000|2024-12-30 17:25:30|31915.1|31895.1|31912.4|31892.4|31916.3|31896.3|31912.4|31892.4|4
1735579540000|2024-12-30 17:25:40|31909.9|31889.9|31908.8|31888.8|31909.9|31889.9|31908.8|31888.8|2
1735579560000|2024-12-30 17:26:00|31909.9|31889.9|31908.5|31888.5|31909.9|31889.9|31907.1|31887.1|41
1735579570000|2024-12-30 17:26:10|||||||||18
1735579580000|2024-12-30 17:26:20|31909.9|31889.9|31909.6|31889.6|31912.4|31892.4|31909.6|31889.6|7
1735579590000|2024-12-30 17:26:30|31908.2|31888.2|31905.7|31885.7|31908.2|31888.2|31905.7|31885.7|1
1735579600000|2024-12-30 17:26:40|31904.3|31884.3|31897.1|31877.1|31904.3|31884.3|31897.1|31877.1|24
1735579620000|2024-12-30 17:27:00|31889.6|31869.6|31878.5|31858.5|31889.6|31869.6|31878.5|31858.5|1
1735579630000|2024-12-30 17:27:10|31882.1|31862.1|31882.1|31862.1|31882.1|31862.1|31882.1|31862.1|3
1735579640000|2024-12-30 17:27:20|31879.6|31859.6|31879.6|31859.6|31879.6|31859.6|31879.6|31859.6|0
1735579660000|2024-12-30 17:27:40|31880.7|31860.7|31879.6|31859.6|31883.5|31863.5|31879.6|31859.6|10
1735579670000|2024-12-30 17:27:50|31882.1|31862.1|31882.1|31862.1|31882.1|31862.1|31882.1|31862.1|6
1735579680000|2024-12-30 17:28:00|31880.7|31860.7|31879.6|31859.6|31882.1|31862.1|31879.6|31859.6|1
1735579690000|2024-12-30 17:28:10|31882.1|31862.1|31879.6|31859.6|31882.1|31862.1|31879.6|31859.6|3
1735579710000|2024-12-30 17:28:30|31878.5|31858.5|31878.5|31858.5|31878.5|31858.5|31878.5|31858.5|0
1735579720000|2024-12-30 17:28:40|31869.9|31849.9|31859.6|31839.6|31869.9|31849.9|31859.6|31839.6|1
1735579730000|2024-12-30 17:28:50|31856.8|31836.8|31855.7|31835.7|31856.8|31836.8|31854.6|31834.6|1
1735579740000|2024-12-30 17:29:00|31853.5|31833.5|31853.5|31833.5|31853.5|31833.5|31853.5|31833.5|1
1735579750000|2024-12-30 17:29:10|31852.1|31832.1|31841|31821|31860.7|31832.1|31841|31817.4|3
1735579760000|2024-12-30 17:29:20|31834.3|31814.3|31843.5|31823.5|31843.5|31823.5|31833|31813|4
1735579770000|2024-12-30 17:29:30|31844.6|31824.6|31844.6|31824.6|31844.6|31824.6|31844.6|31824.6|2
1735579780000|2024-12-30 17:29:40|31842.1|31822.1|31844.6|31824.6|31844.6|31824.6|31842.1|31822.1|1
1735579790000|2024-12-30 17:29:50|31843.5|31823.5|31841|31821|31843.5|31823.5|31841|31821|4
1735579800000|2024-12-30 17:30:00|31843.5|31823.5|31826|31806|31843.5|31823.5|31826|31806|1
1735579820000|2024-12-30 17:30:20|31823.5|31803.5|31818.2|31798.2|31823.5|31803.5|31818.2|31798.2|1
1735579830000|2024-12-30 17:30:30|31814.6|31794.6|31815.7|31795.7|31815.7|31795.7|31813.2|31793.2|8
1735579840000|2024-12-30 17:30:40|31814.6|31794.6|31814.6|31794.6|31814.6|31794.6|31814.6|31794.6|1
1735579850000|2024-12-30 17:30:50|||||||||1
1735579860000|2024-12-30 17:31:00|31813.2|31793.2|31814.6|31794.6|31814.6|31794.6|31813.2|31793.2|0
1735579870000|2024-12-30 17:31:10|31813.2|31793.2|31813.2|31793.2|31814.6|31794.6|31813.2|31793.2|1
1735579890000|2024-12-30 17:31:30|31810.7|31790.7|31810.7|31790.7|31810.7|31790.7|31810.7|31790.7|1
1735579910000|2024-12-30 17:31:50|31808.2|31788.2|31805.4|31785.4|31808.2|31788.2|31805.4|31785.4|1
1735579920000|2024-12-30 17:32:00|||||||||1
1735579940000|2024-12-30 17:32:20|31801.3|31781.3|31801.3|31781.3|31801.3|31781.3|31801.3|31781.3|7
1735579950000|2024-12-30 17:32:30|31797.9|31777.9|31797.9|31777.9|31797.9|31777.9|31797.9|31777.9|0
1735579980000|2024-12-30 17:33:00|31796.8|31776.8|31810.7|31770.7|31810.7|31776.8|31796.8|31770.7|7
1735579990000|2024-12-30 17:33:10|31802.1|31782.1|31832.1|31812.1|31832.1|31812.1|31802.1|31782.1|7
1735580000000|2024-12-30 17:33:20|31844.6|31824.6|31844.6|31824.6|31844.6|31824.6|31844.6|31824.6|3
1735580010000|2024-12-30 17:33:30|31841.2|31821.2|31837.1|31817.1|31841.2|31821.2|31837.1|31817.1|1
1735580020000|2024-12-30 17:33:40|31832.6|31812.6|31816|31796|31832.6|31812.6|31816|31789.8|2
1735580030000|2024-12-30 17:33:50|31817.1|31797.1|31817.1|31797.1|31817.1|31797.1|31817.1|31797.1|3
1735580040000|2024-12-30 17:34:00|31824.3|31784.3|31824.3|31784.3|31824.3|31784.3|31824.3|31784.3|0
1735580050000|2024-12-30 17:34:10|31817.1|31797.1|31817.1|31797.1|31817.1|31797.1|31817.1|31797.1|1
1735580060000|2024-12-30 17:34:20|||||||||1
1735580070000|2024-12-30 17:34:30|31825.7|31785.7|31814.3|31794.3|31825.7|31794.3|31814.3|31785.7|0
1735580080000|2024-12-30 17:34:40|31813.2|31793.2|31813.2|31793.2|31813.2|31793.2|31813.2|31793.2|0
1735580090000|2024-12-30 17:34:50|31816|31796|31817.1|31797.1|31817.1|31797.1|31816|31796|0
1735580100000|2024-12-30 17:35:00|31828.5|31788.5|31828.5|31788.5|31828.5|31797.1|31817.1|31788.5|1
1735580110000|2024-12-30 17:35:10|31817.1|31797.1|31824.6|31784.6|31824.6|31797.1|31817.1|31784.6|1
1735580130000|2024-12-30 17:35:30|||||||||1
1735580160000|2024-12-30 17:36:00|31813.2|31793.2|31813.2|31793.2|31813.2|31793.2|31813.2|31793.2|0
1735580210000|2024-12-30 17:36:50|31810.7|31790.7|31810.7|31790.7|31810.7|31790.7|31810.7|31790.7|1
1735580220000|2024-12-30 17:37:00|31808.2|31788.2|31807.1|31787.1|31808.2|31788.2|31807.1|31787.1|3
1735580250000|2024-12-30 17:37:30|31804.3|31784.3|31806.8|31766.8|31806.8|31784.3|31799.3|31766.8|2
1735580260000|2024-12-30 17:37:40|31790.7|31770.7|31783.2|31763.2|31790.7|31770.7|31783.2|31763.2|8
1735580280000|2024-12-30 17:38:00|31778.2|31758.2|31778.2|31758.2|31778.2|31758.2|31778.2|31758.2|0
1735580290000|2024-12-30 17:38:10|31777.1|31757.1|31775.7|31755.7|31777.1|31757.1|31775.7|31755.7|0
1735580320000|2024-12-30 17:38:40|31774.6|31754.6|31774.6|31754.6|31774.6|31754.6|31774.6|31754.6|0
1735580330000|2024-12-30 17:38:50|31773.2|31753.2|31773.2|31753.2|31773.2|31753.2|31773.2|31753.2|0
1735580350000|2024-12-30 17:39:10|31769.6|31749.6|31768.4|31748.4|31769.6|31749.6|31768.4|31748.4|4
1735580380000|2024-12-30 17:39:40|||||||||1
1735580390000|2024-12-30 17:39:50|||||||||1
1735580400000|2024-12-30 17:40:00|31767.1|31747.1|31765.7|31745.7|31767.1|31747.1|31765.7|31745.7|0
1735580420000|2024-12-30 17:40:20|31763.2|31743.2|31763.2|31743.2|31763.2|31743.2|31763.2|31743.2|0
1735580430000|2024-12-30 17:40:30|31753.8|31733.8|31753.8|31733.8|31753.8|31733.8|31753.8|31733.8|92
1735580440000|2024-12-30 17:40:40|31752.7|31732.7|31750.2|31730.2|31752.7|31732.7|31750.2|31730.2|7
1735580460000|2024-12-30 17:41:00|31749|31729|31749|31729|31749|31729|31749|31729|5
1735580480000|2024-12-30 17:41:20|31751.5|31731.5|31751.5|31731.5|31751.5|31731.5|31751.5|31731.5|23
1735580500000|2024-12-30 17:41:40|31752.9|31732.9|31741.3|31721.3|31754|31734|31741.3|31721.3|41
1735580510000|2024-12-30 17:41:50|31737.4|31717.4|31738.8|31718.8|31738.8|31718.8|31736.3|31716.3|1
1735580530000|2024-12-30 17:42:10|31740.2|31720.2|31740.2|31720.2|31740.2|31720.2|31740.2|31720.2|0
1735580540000|2024-12-30 17:42:20|31741.5|31721.5|31744.3|31724.3|31752.9|31724.3|31741.5|31712.9|12
1735580550000|2024-12-30 17:42:30|||||||||8
1735580580000|2024-12-30 17:43:00|||||||||2
1735580590000|2024-12-30 17:43:10|31742.7|31722.7|31742.7|31722.7|31742.7|31722.7|31742.7|31722.7|0
1735580610000|2024-12-30 17:43:30|31742.6|31722.6|31741.5|31721.5|31744|31724|31741.5|31721.5|0
1735580620000|2024-12-30 17:43:40|31742.6|31722.6|31742.6|31722.6|31742.6|31722.6|31742.6|31722.6|0
1735580650000|2024-12-30 17:44:10|31744|31724|31744|31724|31744|31724|31744|31724|0
1735580660000|2024-12-30 17:44:20|31745.1|31725.1|31746.5|31726.5|31747.9|31727.9|31745.1|31725.1|1
1735580670000|2024-12-30 17:44:30|31749.3|31729.3|31749.3|31729.3|31749.3|31729.3|31749.3|31729.3|11
1735580690000|2024-12-30 17:44:50|31750.4|31730.4|31751.5|31731.5|31751.5|31731.5|31750.4|31730.4|1
1735580700000|2024-12-30 17:45:00|||||||||4
1735580710000|2024-12-30 17:45:10|31750.4|31730.4|31749.3|31729.3|31750.4|31730.4|31749.3|31729.3|1
1735580720000|2024-12-30 17:45:20|31748.2|31728.2|31746.8|31726.8|31748.2|31728.2|31746.8|31726.8|1
1735580730000|2024-12-30 17:45:30|31745.7|31725.7|31745.7|31725.7|31745.7|31725.7|31745.7|31725.7|0
1735580740000|2024-12-30 17:45:40|||||||||1
1735580760000|2024-12-30 17:46:00|31746.8|31726.8|31746.8|31726.8|31746.8|31726.8|31746.8|31726.8|4
1735580770000|2024-12-30 17:46:10|31747.9|31727.9|31747.9|31727.9|31747.9|31727.9|31747.9|31727.9|0
1735580780000|2024-12-30 17:46:20|31754.3|31734.3|31754.3|31734.3|31754.3|31734.3|31754.3|31734.3|1
1735580790000|2024-12-30 17:46:30|31748.2|31728.2|31744.3|31724.3|31748.2|31728.2|31744.3|31724.3|2
1735580810000|2024-12-30 17:46:50|31742.9|31722.9|31742.9|31722.9|31744.3|31724.3|31742.9|31722.9|1
1735580820000|2024-12-30 17:47:00|31748.2|31728.2|31756.8|31716.8|31756.8|31728.2|31748.2|31716.8|24
1735580830000|2024-12-30 17:47:10|31748.2|31728.2|31747|31727|31748.2|31728.2|31747|31727|0
1735580870000|2024-12-30 17:47:50|31755.7|31715.7|31747|31727|31755.7|31727|31747|31715.7|0
1735580880000|2024-12-30 17:48:00|31755.7|31715.7|31755.7|31715.7|31755.7|31715.7|31755.7|31715.7|1
1735580900000|2024-12-30 17:48:20|31754.5|31714.5|31753.4|31713.4|31754.5|31725.9|31745.9|31713.4|1
1735580910000|2024-12-30 17:48:30|31758.4|31718.4|31758.4|31718.4|31758.4|31718.4|31758.4|31718.4|0
1735580960000|2024-12-30 17:49:20|31747|31727|31747|31727|31747|31727|31747|31727|1
1735580970000|2024-12-30 17:49:30|31745.9|31725.9|31745.9|31725.9|31745.9|31725.9|31745.9|31725.9|0
1735580990000|2024-12-30 17:49:50|||||||||1
1735581010000|2024-12-30 17:50:10|||||||||1
1735581060000|2024-12-30 17:51:00|31744.5|31724.5|31744.5|31724.5|31745.9|31725.9|31744.5|31724.5|1
1735581070000|2024-12-30 17:51:10|31743.4|31723.4|31748.4|31728.4|31748.4|31728.4|31743.4|31723.4|2
1735581080000|2024-12-30 17:51:20|||||||||1
1735581110000|2024-12-30 17:51:50|31753.4|31733.4|31753.4|31733.4|31753.4|31733.4|31753.4|31733.4|3
1735581120000|2024-12-30 17:52:00|31754.8|31734.8|31754.8|31734.8|31754.8|31734.8|31754.8|31734.8|0
1735581130000|2024-12-30 17:52:10|31755.9|31735.9|31755.9|31735.9|31755.9|31735.9|31755.9|31735.9|0
1735581180000|2024-12-30 17:53:00|31780.6|31740.6|31795.6|31735.6|31797|31740.6|31780.6|31734.5|37
1735581190000|2024-12-30 17:53:10|31794.5|31734.5|31797|31737|31797|31737|31794.5|31734.5|0
1735581220000|2024-12-30 17:53:40|31785.9|31765.9|31793.4|31773.4|31793.4|31773.4|31785.9|31765.9|3
1735581280000|2024-12-30 17:54:40|31792.3|31772.3|31788.4|31768.4|31792.3|31772.3|31788.4|31768.4|8
1735581290000|2024-12-30 17:54:50|31787|31767|31768.4|31748.4|31787|31767|31768.4|31748.4|1
1735581300000|2024-12-30 17:55:00|31767|31747|31765.9|31745.9|31767|31747|31765.9|31745.9|2
1735581310000|2024-12-30 17:55:10|||||||||2
1735581330000|2024-12-30 17:55:30|31774.5|31734.5|31772.3|31732.3|31774.5|31734.5|31772.3|31732.3|0
1735581340000|2024-12-30 17:55:40|31773.4|31733.4|31770.9|31730.9|31773.4|31733.4|31770.9|31730.9|0
1735581350000|2024-12-30 17:55:50|31768.1|31728.1|31768.1|31728.1|31768.1|31728.1|31768.1|31728.1|0
1735581360000|2024-12-30 17:56:00|31753.1|31733.1|31753.1|31733.1|31753.1|31733.1|31753.1|31733.1|0
1735581380000|2024-12-30 17:56:20|||||||||1
1735581400000|2024-12-30 17:56:40|31752|31732|31752|31732|31752|31732|31752|31732|0
1735581420000|2024-12-30 17:57:00|||||||||5
1735581460000|2024-12-30 17:57:40|31750.9|31730.9|31759.5|31719.5|31759.5|31730.9|31750.9|31719.5|1
1735581470000|2024-12-30 17:57:50|31752|31732|31749.5|31729.5|31752|31732|31749.5|31729.5|1
1735581480000|2024-12-30 17:58:00|31750.6|31730.6|31750.6|31730.6|31750.6|31730.6|31750.6|31730.6|0
1735581520000|2024-12-30 17:58:40|31749.5|31729.5|31749.5|31729.5|31749.5|31729.5|31749.5|31729.5|0
1735581560000|2024-12-30 17:59:20|31752|31732|31748.4|31728.4|31752|31732|31747|31727|3
1735581580000|2024-12-30 17:59:40|31749.5|31729.5|31749.5|31729.5|31749.5|31729.5|31749.5|31729.5|1
1735581590000|2024-12-30 17:59:50|31747|31727|31747|31727|31747|31727|31747|31727|3
1735581600000|2024-12-30 18:00:00|31745.6|31725.6|31744.2|31724.2|31745.6|31725.6|31744.2|31724.2|1
1735581610000|2024-12-30 18:00:10|31743.1|31723.1|31739.5|31719.5|31743.1|31723.1|31739.5|31719.5|3
1735581630000|2024-12-30 18:00:30|31737|31717|31733.1|31713.1|31737|31717|31733.1|31713.1|1
1735581640000|2024-12-30 18:00:40|31730.9|31710.9|31730.9|31710.9|31730.9|31710.9|31730.9|31710.9|1
1735581650000|2024-12-30 18:00:50|||||||||1
1735581660000|2024-12-30 18:01:00|31729.5|31709.5|31725.6|31705.6|31729.5|31709.5|31725.6|31705.6|1
1735581680000|2024-12-30 18:01:20|31727|31707|31727|31707|31727|31707|31727|31707|0
1735581720000|2024-12-30 18:02:00|31728.4|31708.4|31728.4|31708.4|31728.4|31708.4|31728.4|31708.4|4
1735581730000|2024-12-30 18:02:10|31729.5|31709.5|31732|31712|31732|31712|31729.5|31709.5|1
1735581760000|2024-12-30 18:02:40|31728.1|31708.1|31717.9|31697.9|31728.1|31708.1|31717.9|31697.9|8
1735581770000|2024-12-30 18:02:50|31716.5|31696.5|31716.5|31696.5|31716.5|31696.5|31716.5|31696.5|0
1735581780000|2024-12-30 18:03:00|31714|31694|31708.1|31688.1|31714|31694|31708.1|31688.1|5
1735581790000|2024-12-30 18:03:10|31709.2|31689.2|31710.6|31690.6|31710.6|31690.6|31709.2|31689.2|1
1735581800000|2024-12-30 18:03:20|||||||||2
1735581830000|2024-12-30 18:03:50|31709.5|31689.5|31715.6|31675.6|31715.6|31689.5|31707|31675.6|3
1735581840000|2024-12-30 18:04:00|31714.5|31674.5|31714.5|31674.5|31714.5|31674.5|31714.5|31674.5|0
1735581850000|2024-12-30 18:04:10|31700.9|31680.9|31694.2|31674.2|31708.4|31680.9|31694.2|31668.4|5
1735581860000|2024-12-30 18:04:20|||||||||1
1735581870000|2024-12-30 18:04:30|31692|31672|31689.2|31669.2|31692|31672|31689.2|31669.2|15
1735581880000|2024-12-30 18:04:40|31688.1|31668.1|31679|31659|31688.1|31668.1|31679|31659|3
1735581890000|2024-12-30 18:04:50|31677.8|31657.8|31671.2|31651.2|31677.8|31657.8|31671.2|31651.2|12
1735581900000|2024-12-30 18:05:00|31672.6|31652.6|31674|31654|31674|31654|31671.5|31651.5|7
1735581910000|2024-12-30 18:05:10|31681.5|31661.5|31681.5|31661.5|31681.5|31661.5|31681.5|31661.5|1
1735581920000|2024-12-30 18:05:20|31682.8|31662.8|31689|31649|31689|31664.2|31681.5|31649|7
1735581930000|2024-12-30 18:05:30|31686.7|31646.7|31675.3|31655.3|31686.7|31655.3|31675.3|31646.7|2
1735581940000|2024-12-30 18:05:40|31672.8|31652.8|31671.5|31651.5|31672.8|31652.8|31671.5|31651.5|1
1735581950000|2024-12-30 18:05:50|31665.1|31645.1|31662.6|31642.6|31665.1|31645.1|31662.6|31642.6|3
1735581960000|2024-12-30 18:06:00|31661.5|31641.5|31658.7|31638.7|31661.5|31641.5|31658.7|31638.7|4
1735581970000|2024-12-30 18:06:10|31657.6|31637.6|31657.6|31637.6|31657.6|31637.6|31657.6|31637.6|1
1735581980000|2024-12-30 18:06:20|31655.1|31635.1|31655.1|31635.1|31655.1|31635.1|31655.1|31635.1|1
1735581990000|2024-12-30 18:06:30|31657.6|31637.6|31654.8|31634.8|31657.6|31637.6|31654.8|31634.8|4
1735582000000|2024-12-30 18:06:40|31652.6|31632.6|31652.6|31632.6|31652.6|31632.6|31652.6|31632.6|0
1735582010000|2024-12-30 18:06:50|31655.1|31635.1|31655.1|31635.1|31655.1|31635.1|31655.1|31635.1|0
1735582050000|2024-12-30 18:07:30|31653.7|31633.7|31651.2|31631.2|31653.7|31633.7|31651.2|31631.2|2
1735582060000|2024-12-30 18:07:40|31650.1|31630.1|31648.7|31628.7|31650.1|31630.1|31648.7|31628.7|14
1735582070000|2024-12-30 18:07:50|31646.2|31626.2|31646.2|31626.2|31646.2|31626.2|31646.2|31626.2|1
1735582080000|2024-12-30 18:08:00|31647.3|31627.3|31651.2|31631.2|31652.6|31632.6|31647.3|31627.3|3
1735582110000|2024-12-30 18:08:30|31652.3|31632.3|31657.6|31637.6|31657.6|31637.6|31652.3|31632.3|1
1735582120000|2024-12-30 18:08:40|31660.1|31640.1|31667.6|31647.6|31667.6|31647.6|31660.1|31640.1|1
1735582130000|2024-12-30 18:08:50|||||||||2
1735582140000|2024-12-30 18:09:00|31667.3|31647.3|31668.7|31648.7|31668.7|31648.7|31667.3|31647.3|6
1735582150000|2024-12-30 18:09:10|31676.2|31636.2|31664.8|31644.8|31676.2|31644.8|31664.8|31636.2|2
1735582160000|2024-12-30 18:09:20|31670.1|31650.1|31676.2|31656.2|31676.2|31656.2|31670.1|31650.1|5
1735582170000|2024-12-30 18:09:30|31679.6|31659.6|31682.3|31662.3|31682.3|31662.3|31679.6|31659.6|1
1735582180000|2024-12-30 18:09:40|31681.2|31661.2|31682.3|31662.3|31682.3|31662.3|31681.2|31661.2|1
1735582190000|2024-12-30 18:09:50|31683.4|31663.4|31686.2|31666.2|31686.2|31666.2|31683.4|31663.4|1
1735582200000|2024-12-30 18:10:00|31690.3|31670.3|31692.6|31672.6|31692.6|31672.6|31690.3|31670.3|2
1735582210000|2024-12-30 18:10:10|31704|31664|31696.7|31676.7|31704|31676.7|31696.7|31664|2
1735582230000|2024-12-30 18:10:30|31697.8|31677.8|31697.8|31677.8|31697.8|31677.8|31697.8|31677.8|0
1735582240000|2024-12-30 18:10:40|31702.3|31682.3|31717.6|31697.6|31717.6|31697.6|31702.3|31682.3|4
1735582250000|2024-12-30 18:10:50|31718.9|31698.9|31718.9|31698.9|31720.3|31700.3|31718.9|31698.9|1
1735582260000|2024-12-30 18:11:00|31720.3|31700.3|31726.7|31706.7|31726.7|31706.7|31718.9|31698.9|4
1735582270000|2024-12-30 18:11:10|31728.9|31708.9|31734.2|31714.2|31734.2|31714.2|31728.9|31708.9|5
1735582280000|2024-12-30 18:11:20|31736.7|31716.7|31760.3|31720.3|31760.3|31721.7|31736.7|31716.7|5
1735582290000|2024-12-30 18:11:30|31771.7|31711.7|31771.7|31711.7|31771.7|31711.7|31771.7|31711.7|0
1735582310000|2024-12-30 18:11:50|31760.3|31720.3|31760.3|31720.3|31760.3|31720.3|31760.3|31720.3|1
1735582320000|2024-12-30 18:12:00|31763.9|31743.9|31765.3|31745.3|31765.3|31745.3|31763.9|31743.9|2
1735582330000|2024-12-30 18:12:10|31768.9|31748.9|31770.3|31750.3|31770.3|31750.3|31768.9|31748.9|1
1735582340000|2024-12-30 18:12:20|31771.4|31751.4|31774.2|31754.2|31774.2|31754.2|31771.4|31751.4|4
1735582350000|2024-12-30 18:12:30|31775.3|31755.3|31775.3|31755.3|31775.3|31755.3|31775.3|31755.3|1
1735582360000|2024-12-30 18:12:40|31785.3|31765.3|31786.7|31766.7|31786.7|31766.7|31785.3|31765.3|10
1735582370000|2024-12-30 18:12:50|31785.3|31765.3|31785.3|31765.3|31785.3|31765.3|31785.3|31765.3|2
1735582380000|2024-12-30 18:13:00|31784.2|31764.2|31793.1|31773.1|31798.9|31773.1|31784.2|31758.9|1
1735582390000|2024-12-30 18:13:10|31794.2|31774.2|31793.1|31773.1|31794.2|31774.2|31793.1|31773.1|7
1735582400000|2024-12-30 18:13:20|31791.7|31771.7|31778.1|31758.1|31791.7|31771.7|31778.1|31758.1|3
1735582410000|2024-12-30 18:13:30|31783.3|31763.3|31788.1|31768.1|31788.1|31768.1|31783.3|31763.3|5
1735582420000|2024-12-30 18:13:40|31792|31772|31803.3|31763.3|31803.3|31772|31792|31763.3|4
1735582450000|2024-12-30 18:14:10|31792|31772|31792|31772|31792|31772|31792|31772|2
1735582460000|2024-12-30 18:14:20|31799.5|31759.5|31788.1|31768.1|31799.5|31768.1|31788.1|31759.5|0
1735582480000|2024-12-30 18:14:40|31796.7|31756.7|31796.7|31756.7|31796.7|31756.7|31796.7|31756.7|1
1735582490000|2024-12-30 18:14:50|31785.3|31765.3|31785.3|31765.3|31785.3|31765.3|31785.3|31765.3|0
1735582500000|2024-12-30 18:15:00|31784.2|31764.2|31782|31762|31785.6|31765.6|31782|31762|3
1735582510000|2024-12-30 18:15:10|31779.2|31759.2|31773.1|31753.1|31779.2|31759.2|31773.1|31753.1|0
1735582550000|2024-12-30 18:15:50|31771.7|31751.7|31771.7|31751.7|31771.7|31751.7|31771.7|31751.7|0
1735582560000|2024-12-30 18:16:00|31773.1|31753.1|31766.7|31746.7|31773.1|31753.1|31766.7|31746.7|0
1735582570000|2024-12-30 18:16:10|31765.6|31745.6|31756.7|31736.7|31765.6|31745.6|31756.7|31736.7|2
1735582580000|2024-12-30 18:16:20|31758.1|31738.1|31758.1|31738.1|31758.1|31738.1|31758.1|31738.1|4
1735582600000|2024-12-30 18:16:40|31759.2|31739.2|31759.2|31739.2|31759.2|31739.2|31759.2|31739.2|0
1735582610000|2024-12-30 18:16:50|31758.1|31738.1|31758.1|31738.1|31758.1|31738.1|31758.1|31738.1|0
1735582630000|2024-12-30 18:17:10|31755.6|31735.6|31755.6|31735.6|31755.6|31735.6|31755.6|31735.6|0
1735582640000|2024-12-30 18:17:20|31754.5|31734.5|31753.1|31733.1|31754.5|31734.5|31753.1|31733.1|1
1735582650000|2024-12-30 18:17:30|31750.6|31730.6|31749.2|31729.2|31750.6|31730.6|31749.2|31729.2|1
1735582660000|2024-12-30 18:17:40|31760.6|31720.6|31768.9|31728.9|31768.9|31728.9|31760.6|31720.6|6
1735582670000|2024-12-30 18:17:50|31775|31735|31775|31735|31775|31735|31775|31735|0
1735582690000|2024-12-30 18:18:10|31765.8|31745.8|31763.1|31743.1|31774.4|31745.8|31763.1|31734.4|1
1735582700000|2024-12-30 18:18:20|31758.1|31738.1|31754.4|31734.4|31758.1|31738.1|31754.4|31734.4|10
1735582710000|2024-12-30 18:18:30|31755.6|31735.6|31756.7|31736.7|31758.1|31738.1|31755.6|31735.6|0
1735582720000|2024-12-30 18:18:40|31755.6|31735.6|31753.1|31733.1|31755.6|31735.6|31753.1|31733.1|1
1735582740000|2024-12-30 18:19:00|31751.9|31731.9|31750.6|31730.6|31751.9|31731.9|31750.6|31730.6|1
1735582770000|2024-12-30 18:19:30|||||||||1
1735582780000|2024-12-30 18:19:40|31751.7|31731.7|31751.7|31731.7|31751.7|31731.7|31751.7|31731.7|3
1735582790000|2024-12-30 18:19:50|||||||||2
1735582810000|2024-12-30 18:20:10|31749.4|31729.4|31749.4|31729.4|31749.4|31729.4|31749.4|31729.4|0
1735582820000|2024-12-30 18:20:20|31748.1|31728.1|31749.4|31729.4|31749.4|31729.4|31748.1|31728.1|0
1735582830000|2024-12-30 18:20:30|31748.1|31728.1|31749.4|31729.4|31749.4|31729.4|31748.1|31728.1|1
1735582840000|2024-12-30 18:20:40|31750.6|31730.6|31751.7|31731.7|31751.7|31731.7|31750.6|31730.6|2
1735582850000|2024-12-30 18:20:50|31764.4|31724.4|31764.4|31724.4|31764.4|31724.4|31764.4|31724.4|0
1735582860000|2024-12-30 18:21:00|31751.9|31731.9|31751.9|31731.9|31751.9|31731.9|31751.9|31731.9|0
1735582880000|2024-12-30 18:21:20|31749.2|31729.2|31749.2|31729.2|31749.2|31729.2|31749.2|31729.2|0
1735582890000|2024-12-30 18:21:30|31748.1|31728.1|31748.1|31728.1|31748.1|31728.1|31746.7|31726.7|0
1735582900000|2024-12-30 18:21:40|31749.4|31729.4|31749.4|31729.4|31749.4|31729.4|31749.4|31729.4|0
1735582920000|2024-12-30 18:22:00|31748.1|31728.1|31745.6|31725.6|31748.1|31728.1|31745.6|31725.6|5
1735582940000|2024-12-30 18:22:20|31748.1|31728.1|31748.1|31728.1|31748.1|31728.1|31748.1|31728.1|0
1735582970000|2024-12-30 18:22:50|||||||||1
1735582980000|2024-12-30 18:23:00|31745.3|31725.3|31751.7|31731.7|31751.7|31731.7|31744.2|31724.2|5
1735582990000|2024-12-30 18:23:10|31754.2|31734.2|31754.2|31734.2|31754.2|31734.2|31754.2|31734.2|0
1735583010000|2024-12-30 18:23:30|||||||||1
1735583030000|2024-12-30 18:23:50|||||||||1
1735583040000|2024-12-30 18:24:00|31755.6|31735.6|31769.2|31729.2|31770.6|31739.2|31755.6|31729.2|1
1735583050000|2024-12-30 18:24:10|31770.6|31730.6|31759.2|31739.2|31770.6|31739.2|31759.2|31730.6|0
1735583060000|2024-12-30 18:24:20|31764.4|31724.4|31761.7|31721.7|31764.4|31733|31753|31721.7|7
1735583070000|2024-12-30 18:24:30|31750.3|31730.3|31750.3|31730.3|31750.3|31730.3|31750.3|31730.3|1
1735583080000|2024-12-30 18:24:40|31751.7|31731.7|31751.7|31731.7|31751.7|31731.7|31751.7|31731.7|1
1735583090000|2024-12-30 18:24:50|31749.4|31729.4|31746.7|31726.7|31749.4|31729.4|31746.7|31726.7|2
1735583100000|2024-12-30 18:25:00|31749.2|31729.2|31744.2|31724.2|31749.2|31729.2|31744.2|31724.2|1
1735583110000|2024-12-30 18:25:10|||||||||1
1735583120000|2024-12-30 18:25:20|31743|31723|31743|31723|31743|31723|31743|31723|0
1735583150000|2024-12-30 18:25:50|31741.9|31721.9|31739.2|31719.2|31741.9|31721.9|31739.2|31719.2|3
1735583160000|2024-12-30 18:26:00|||||||||8
1735583170000|2024-12-30 18:26:10|31740.3|31720.3|31740.3|31720.3|31740.3|31720.3|31740.3|31720.3|0
1735583180000|2024-12-30 18:26:20|31741.7|31721.7|31739.2|31719.2|31741.7|31721.7|31739.2|31719.2|3
1735583200000|2024-12-30 18:26:40|||||||||1
1735583210000|2024-12-30 18:26:50|31736.7|31716.7|31736.7|31716.7|31736.7|31716.7|31735.3|31715.3|0
1735583220000|2024-12-30 18:27:00|31735.3|31715.3|31731.4|31711.4|31735.3|31715.3|31731.4|31711.4|2
1735583230000|2024-12-30 18:27:10|31732.8|31712.8|31730.3|31710.3|31732.8|31712.8|31730.3|31710.3|4
1735583240000|2024-12-30 18:27:20|31728.9|31708.9|31728.9|31708.9|31728.9|31708.9|31728.9|31708.9|0
1735583250000|2024-12-30 18:27:30|31727.8|31707.8|31723.9|31703.9|31727.8|31707.8|31723.9|31703.9|1
1735583260000|2024-12-30 18:27:40|31722.8|31702.8|31722.8|31702.8|31722.8|31702.8|31722.8|31702.8|0
1735583280000|2024-12-30 18:28:00|31720.3|31700.3|31719.2|31699.2|31720.3|31700.3|31719.2|31699.2|1
1735583290000|2024-12-30 18:28:10|31720.3|31700.3|31725.5|31705.5|31726.9|31706.9|31720.3|31700.3|5
1735583300000|2024-12-30 18:28:20|31726.9|31706.9|31740.5|31720.5|31740.5|31720.5|31726.9|31706.9|5
1735583310000|2024-12-30 18:28:30|31744.4|31724.4|31744.4|31724.4|31744.4|31724.4|31744.4|31724.4|2
1735583320000|2024-12-30 18:28:40|31741.9|31721.9|31741.9|31721.9|31741.9|31721.9|31741.9|31721.9|1
1735583330000|2024-12-30 18:28:50|31740.5|31720.5|31734.4|31714.4|31743.9|31720.5|31730.5|31702.8|2
1735583340000|2024-12-30 18:29:00|31731.9|31711.9|31731.9|31711.9|31731.9|31711.9|31731.9|31711.9|6
1735583350000|2024-12-30 18:29:10|31730.5|31710.5|31730.5|31710.5|31730.5|31710.5|31730.5|31710.5|0
1735583360000|2024-12-30 18:29:20|31729.4|31709.4|31744.2|31724.2|31744.2|31724.2|31729.4|31709.4|13
1735583370000|2024-12-30 18:29:30|31743|31723|31733|31713|31746.7|31723|31733|31704.4|11
1735583380000|2024-12-30 18:29:40|31730.5|31710.5|31736.7|31696.7|31736.7|31713|31730.3|31696.7|3
1735583390000|2024-12-30 18:29:50|31724.2|31704.2|31735.3|31695.3|31736.7|31704.2|31724.2|31694.4|6
1735636500000|2024-12-31 09:15:00|31730.6|31670.6|31634.2|31614.2|31730.6|31670.6|31632.9|31610.4|47
1735636510000|2024-12-31 09:15:10|31632.9|31612.9|31630.4|31590.4|31644.2|31614.2|31629.2|31582|8
1735636520000|2024-12-31 09:15:20|31629.2|31589.2|31644.2|31604.2|31644.2|31608.1|31623.3|31589.2|5
1735636530000|2024-12-31 09:15:30|31642.9|31602.9|31650.4|31630.4|31654.2|31631.7|31632.9|31600.4|6
1735636540000|2024-12-31 09:15:40|31663.1|31623.1|31663.1|31623.1|31663.1|31623.1|31663.1|31623.1|3
1735636550000|2024-12-31 09:15:50|31664.5|31624.5|31662.9|31622.9|31667.9|31627.9|31662.9|31622.9|6
1735636560000|2024-12-31 09:16:00|31671.5|31611.5|31609.5|31569.5|31671.5|31622.9|31606.7|31569.5|36
1735636570000|2024-12-31 09:16:10|31611.7|31571.7|31558.8|31538.8|31611.7|31577.9|31558.8|31538.8|96
1735636580000|2024-12-31 09:16:20|31559.9|31539.9|31584|31544|31595.4|31561.5|31559.9|31529.9|16
1735636590000|2024-12-31 09:16:30|31577.9|31557.9|31610.6|31550.6|31610.6|31560.4|31577.9|31550.6|1
1735636600000|2024-12-31 09:16:40|31615.1|31555.1|31598.8|31558.8|31615.1|31575.1|31595.1|31555.1|12
1735636610000|2024-12-31 09:16:50|31594.2|31554.2|31579|31559|31594.2|31560.1|31579|31552.9|5
1735636620000|2024-12-31 09:17:00|31596.5|31556.5|31586.5|31546.5|31596.5|31556.5|31586.5|31546.5|9
1735636630000|2024-12-31 09:17:10|31590.1|31550.1|31590.1|31550.1|31590.1|31550.1|31590.1|31550.1|0
1735636640000|2024-12-31 09:17:20|31591.5|31551.5|31632.9|31592.9|31632.9|31592.9|31591.5|31551.5|9
1735636650000|2024-12-31 09:17:30|||||||||1
1735636660000|2024-12-31 09:17:40|31631.5|31591.5|31636.7|31616.7|31641.5|31616.7|31624|31591.5|5
1735636670000|2024-12-31 09:17:50|31654.2|31614.2|31660.4|31600.4|31660.4|31614.2|31652.9|31600.4|1
1735636680000|2024-12-31 09:18:00|31655.4|31615.4|31646.7|31626.7|31655.4|31626.7|31646.7|31615.4|1
1735636690000|2024-12-31 09:18:10|31657.6|31617.6|31657.9|31617.9|31660.4|31620.4|31655.4|31615.4|0
1735636700000|2024-12-31 09:18:20|31656.5|31616.5|31644.2|31624.2|31656.7|31624.2|31642.9|31615.4|1
1735636710000|2024-12-31 09:18:30|31645.4|31625.4|31678.3|31618.3|31678.3|31632.9|31645.4|31618.3|1
1735636720000|2024-12-31 09:18:40|31677|31637|31683.1|31643.1|31683.1|31643.1|31677|31637|2
1735636730000|2024-12-31 09:18:50|31682.6|31642.6|31680.4|31640.4|31682.6|31642.6|31680.4|31640.4|1
1735636740000|2024-12-31 09:19:00|31677.9|31637.9|31679.2|31639.2|31679.2|31639.2|31677.9|31637.9|0
1735636750000|2024-12-31 09:19:10|31680.4|31640.4|31676.7|31636.7|31680.4|31640.4|31676.7|31636.7|1
1735636760000|2024-12-31 09:19:20|31675.6|31635.6|31661.5|31641.5|31675.6|31641.5|31661.5|31635.6|1
1735636770000|2024-12-31 09:19:30|31659.2|31639.2|31656.5|31616.5|31662.6|31639.2|31656.5|31616.5|0
1735636780000|2024-12-31 09:19:40|31645.1|31625.1|31644|31624|31645.1|31625.1|31644|31624|0
1735636800000|2024-12-31 09:20:00|31652.6|31612.6|31650.4|31610.4|31652.9|31622.9|31642.9|31610.4|1
1735636830000|2024-12-31 09:20:30|31642.9|31622.9|31646.7|31626.7|31646.7|31626.7|31642.9|31622.9|3
1735636840000|2024-12-31 09:20:40|31655.4|31615.4|31631.7|31591.7|31655.4|31615.4|31630.4|31590.4|5
1735636850000|2024-12-31 09:20:50|31632.9|31592.9|31630.4|31590.4|31632.9|31592.9|31630.4|31590.4|1
1735636860000|2024-12-31 09:21:00|31626.9|31586.9|31585.1|31565.1|31628.1|31586.9|31585.1|31551.9|4
1735636870000|2024-12-31 09:21:10|31577.4|31557.4|31576.5|31536.5|31577.4|31557.4|31571.3|31536.5|1
1735636880000|2024-12-31 09:21:20|31575.4|31535.4|31571.7|31531.7|31575.4|31535.4|31571.7|31531.7|2
1735636910000|2024-12-31 09:21:50|31570.6|31530.6|31547.9|31527.9|31570.6|31532.4|31547.9|31527.9|10
1735636920000|2024-12-31 09:22:00|||||||||1
1735636930000|2024-12-31 09:22:10|31545.6|31525.6|31536.3|31516.3|31545.6|31525.6|31536.3|31516.3|6
1735636940000|2024-12-31 09:22:20|31535.1|31515.1|31556.5|31516.5|31556.5|31520.1|31535.1|31515.1|7
1735636950000|2024-12-31 09:22:30|31552.9|31532.9|31582.9|31542.9|31582.9|31542.9|31552.9|31531.5|9
1735636960000|2024-12-31 09:22:40|31585.4|31545.4|31585.3|31545.3|31585.4|31545.4|31585.3|31545.3|0
1735636970000|2024-12-31 09:22:50|31581.7|31541.7|31567.6|31547.6|31581.7|31547.6|31567.6|31541.7|2
1735636980000|2024-12-31 09:23:00|31566.5|31546.5|31566.5|31546.5|31566.5|31546.5|31566.5|31546.5|0
1735637000000|2024-12-31 09:23:20|31564.2|31544.2|31556.5|31536.5|31564.2|31544.2|31556.5|31536.5|3
1735637010000|2024-12-31 09:23:30|31561.5|31541.5|31582.8|31542.8|31586.5|31553.5|31561.5|31541.5|4
1735637020000|2024-12-31 09:23:40|31579.4|31539.4|31574.2|31534.2|31579.4|31539.4|31574.2|31534.2|1
1735637030000|2024-12-31 09:23:50|31566.7|31546.7|31565.6|31545.6|31576.7|31546.7|31565.6|31534.2|1
1735637040000|2024-12-31 09:24:00|31566.7|31546.7|31566.7|31546.7|31578.1|31546.7|31566.7|31538.1|0
1735637060000|2024-12-31 09:24:20|31573.1|31533.1|31573.1|31533.1|31573.1|31533.1|31573.1|31533.1|2
1735637090000|2024-12-31 09:24:50|31579.4|31539.4|31589.2|31569.2|31594.2|31569.2|31576.7|31539.4|2
1735637100000|2024-12-31 09:25:00|31600.3|31560.3|31591.7|31571.7|31600.3|31571.7|31591.7|31560.3|1
1735637110000|2024-12-31 09:25:10|31592.8|31572.8|31605.6|31585.6|31610.6|31585.6|31592.8|31570.6|6
1735637120000|2024-12-31 09:25:20|31611.5|31571.5|31611.5|31571.5|31611.5|31571.5|31611.5|31571.5|0
1735637130000|2024-12-31 09:25:30|31609.2|31569.2|31609.2|31569.2|31609.2|31569.2|31609.2|31569.2|1
1735637140000|2024-12-31 09:25:40|||||||||2
1735637150000|2024-12-31 09:25:50|31608.1|31568.1|31606.9|31566.9|31611.9|31580.6|31600.6|31566.9|3
1735637170000|2024-12-31 09:26:10|31605.6|31565.6|31604.4|31564.4|31605.6|31565.6|31604.4|31564.4|0
1735637180000|2024-12-31 09:26:20|31600.3|31560.3|31598.1|31558.1|31600.3|31560.3|31598.1|31558.1|0
1735637190000|2024-12-31 09:26:30|31596.9|31556.9|31595.6|31555.6|31596.9|31556.9|31595.6|31555.6|1
1735637210000|2024-12-31 09:26:50|31596.9|31556.9|31581.7|31561.7|31598.1|31566.7|31581.7|31554.2|1
1735637220000|2024-12-31 09:27:00|31593.7|31533.7|31572.8|31532.8|31593.7|31533.7|31572.8|31527.8|1
1735637240000|2024-12-31 09:27:20|31571.5|31531.5|31565.3|31525.3|31571.5|31531.5|31565.3|31525.3|2
1735637250000|2024-12-31 09:27:30|31552.8|31532.8|31552.8|31532.8|31564.2|31534.2|31551.7|31523.1|1
1735637260000|2024-12-31 09:27:40|31563.1|31523.1|31551.7|31531.7|31564.2|31532.8|31551.7|31523.1|6
1735637270000|2024-12-31 09:27:50|31546.7|31526.7|31536.7|31516.7|31546.7|31526.7|31536.7|31516.7|1
1735637280000|2024-12-31 09:28:00|||||||||2
1735637290000|2024-12-31 09:28:10|31534.2|31514.2|31532.8|31512.8|31535.6|31515.6|31532.8|31512.8|2
1735637310000|2024-12-31 09:28:30|31531.5|31511.5|31536.7|31516.7|31536.7|31516.7|31530.3|31510.3|2
1735637320000|2024-12-31 09:28:40|31535.3|31515.3|31485.3|31465.3|31535.3|31515.3|31484|31464|88
1735637330000|2024-12-31 09:28:50|31489|31469|31504|31464|31504|31469|31489|31464|5
1735637340000|2024-12-31 09:29:00|31499.9|31459.9|31485.1|31465.1|31499.9|31469|31485.1|31457.6|1
1735637350000|2024-12-31 09:29:10|||||||||3
1735637380000|2024-12-31 09:29:40|31482.6|31462.6|31482.6|31462.6|31484|31464|31482.6|31462.6|15
1735637400000|2024-12-31 09:30:00|31481.5|31461.5|31479|31459|31481.5|31461.5|31479|31459|2
1735637410000|2024-12-31 09:30:10|31480.1|31460.1|31484|31464|31484|31464|31480.1|31460.1|4
1735637420000|2024-12-31 09:30:20|31482.8|31462.8|31497.6|31457.6|31500.3|31470.3|31482.8|31457.6|9
1735637430000|2024-12-31 09:30:30|31489|31469|31486.5|31466.5|31489|31469|31485.1|31465.1|0
1735637440000|2024-12-31 09:30:40|31485.1|31465.1|31486.5|31466.5|31486.5|31466.5|31485.1|31465.1|0
1735637480000|2024-12-31 09:31:20|31487.6|31467.6|31502.6|31462.6|31511.5|31476.5|31487.6|31462.6|2
1735637490000|2024-12-31 09:31:30|31500.3|31460.3|31489|31469|31500.3|31469|31489|31460.3|0
1735637520000|2024-12-31 09:32:00|||||||||1
1735637540000|2024-12-31 09:32:20|31496.5|31456.5|31500.3|31460.3|31500.3|31469|31487.8|31456.5|3
1735637550000|2024-12-31 09:32:30|31501.5|31461.5|31492.8|31472.8|31501.5|31475.3|31492.8|31461.5|3
1735637560000|2024-12-31 09:32:40|31496.7|31476.7|31499|31479|31505.3|31479|31496.7|31465.3|2
1735637570000|2024-12-31 09:32:50|31496.5|31476.5|31496.5|31476.5|31496.5|31476.5|31496.5|31476.5|0
1735637580000|2024-12-31 09:33:00|||||||||1
1735637600000|2024-12-31 09:33:20|31495.1|31475.1|31495.1|31475.1|31495.1|31475.1|31495.1|31475.1|0
1735637610000|2024-12-31 09:33:30|31494|31474|31482.6|31462.6|31494|31474|31482.6|31462.6|8
1735637620000|2024-12-31 09:33:40|31486.5|31466.5|31486.5|31466.5|31486.5|31466.5|31486.5|31466.5|2
1735637630000|2024-12-31 09:33:50|31487.6|31467.6|31495.5|31475.5|31495.5|31475.5|31487.6|31467.6|4
1735637640000|2024-12-31 09:34:00|31496.9|31476.9|31494.2|31474.2|31498|31478|31494.2|31474.2|2
1735637650000|2024-12-31 09:34:10|31493|31473|31493|31473|31493|31473|31493|31473|2
1735637660000|2024-12-31 09:34:20|31494.2|31474.2|31492.8|31472.8|31494.2|31474.2|31492.8|31472.8|2
1735637670000|2024-12-31 09:34:30|31494.2|31474.2|31501.7|31481.7|31516.5|31481.7|31492.8|31472.8|7
1735637680000|2024-12-31 09:34:40|31510.3|31470.3|31501.7|31481.7|31510.3|31481.7|31501.7|31470.3|0
1735637690000|2024-12-31 09:34:50|31499.2|31479.2|31499.2|31479.2|31499.2|31479.2|31499.2|31479.2|0
1735637700000|2024-12-31 09:35:00|31497.8|31477.8|31497.8|31477.8|31497.8|31477.8|31497.8|31477.8|1
1735637710000|2024-12-31 09:35:10|31506.5|31466.5|31506.5|31466.5|31506.5|31466.5|31506.5|31466.5|0
1735637720000|2024-12-31 09:35:20|31505.3|31465.3|31505.3|31465.3|31505.3|31465.3|31505.3|31465.3|1
1735637740000|2024-12-31 09:35:40|31487.8|31467.8|31487.8|31467.8|31487.8|31467.8|31487.8|31467.8|1
1735637750000|2024-12-31 09:35:50|31496.5|31456.5|31497.8|31457.8|31497.8|31457.8|31496.5|31456.5|1
1735637760000|2024-12-31 09:36:00|31495.3|31455.3|31495.3|31455.3|31495.3|31455.3|31495.3|31455.3|0
1735637820000|2024-12-31 09:37:00|31473.5|31453.5|31473.5|31453.5|31473.5|31453.5|31473.5|31453.5|2
1735637830000|2024-12-31 09:37:10|31467.4|31447.4|31447.8|31407.8|31467.4|31447.4|31441.2|31407.8|18
1735637840000|2024-12-31 09:37:20|31450.3|31410.3|31434.2|31414.2|31450.3|31414.2|31434.2|31406.9|7
1735637850000|2024-12-31 09:37:30|31432.8|31412.8|31449.2|31409.2|31449.2|31415.3|31429.2|31409.2|29
1735637860000|2024-12-31 09:37:40|31451.7|31411.7|31445.5|31425.5|31451.7|31425.5|31445.5|31409.2|3
1735637870000|2024-12-31 09:37:50|31444.4|31424.4|31441.9|31421.9|31448.3|31428.3|31441.9|31421.9|7
1735637880000|2024-12-31 09:38:00|31437.8|31417.8|31435.5|31415.5|31437.8|31417.8|31435.5|31415.5|1
1735637890000|2024-12-31 09:38:10|31434.4|31414.4|31426.9|31406.9|31434.4|31414.4|31426.9|31406.9|1
1735637900000|2024-12-31 09:38:20|31425.8|31405.8|31390.5|31370.5|31433.7|31406.9|31390.5|31364.2|25
1735637910000|2024-12-31 09:38:30|31391.9|31371.9|31391.9|31371.9|31391.9|31371.9|31390.5|31370.5|1
1735637920000|2024-12-31 09:38:40|31388|31368|31398|31358|31399.4|31369.4|31385.5|31354.2|6
1735637930000|2024-12-31 09:38:50|31389.4|31369.4|31384.2|31364.2|31398|31369.4|31384.2|31358|4
1735637940000|2024-12-31 09:39:00|31385.5|31365.5|31390.5|31370.5|31399.2|31370.5|31385.5|31359.2|5
1735637950000|2024-12-31 09:39:10|31399.2|31359.2|31399.2|31359.2|31399.2|31359.2|31399.2|31359.2|0
1735637960000|2024-12-31 09:39:20|31389.4|31369.4|31384.2|31364.2|31389.4|31369.4|31384.2|31364.2|6
1735637970000|2024-12-31 09:39:30|31383|31363|31390.5|31370.5|31395.8|31370.5|31383|31355.8|9
1735637980000|2024-12-31 09:39:40|||||||||1
1735637990000|2024-12-31 09:39:50|31388|31368|31385.5|31365.5|31388|31368|31385.5|31365.5|2
1735638000000|2024-12-31 09:40:00|31386.9|31366.9|31388|31368|31388|31368|31386.9|31366.9|0
1735638010000|2024-12-31 09:40:10|31385.5|31365.5|31381.9|31361.9|31385.5|31365.5|31381.9|31361.9|3
1735638020000|2024-12-31 09:40:20|31379.4|31359.4|31380.8|31360.8|31380.8|31360.8|31379.4|31359.4|10
1735638030000|2024-12-31 09:40:30|31379.4|31359.4|31380.7|31360.7|31380.8|31360.8|31378.3|31358.3|2
1735638040000|2024-12-31 09:40:40|31379.4|31359.4|31378|31358|31381.9|31361.9|31378|31358|2
1735638060000|2024-12-31 09:41:00|31380.7|31360.7|31380.5|31360.5|31380.7|31360.7|31380.5|31360.5|1
1735638070000|2024-12-31 09:41:10|31380.7|31360.7|31380.7|31360.7|31380.7|31360.7|31380.7|31360.7|0
1735638080000|2024-12-31 09:41:20|31379.4|31359.4|31375.5|31355.5|31379.4|31359.4|31375.5|31355.5|1
1735638090000|2024-12-31 09:41:30|||||||||2
1735638100000|2024-12-31 09:41:40|||||||||15
1735638120000|2024-12-31 09:42:00|31378.2|31358.2|31378.2|31358.2|31378.2|31358.2|31378.2|31358.2|2
1735638130000|2024-12-31 09:42:10|31379.6|31359.6|31379.6|31359.6|31379.6|31359.6|31379.6|31359.6|0
1735638140000|2024-12-31 09:42:20|||||||||4
1735638150000|2024-12-31 09:42:30|31380.7|31360.7|31380.7|31360.7|31380.7|31360.7|31380.7|31360.7|0
1735638160000|2024-12-31 09:42:40|31379.4|31359.4|31379.4|31359.4|31379.4|31359.4|31379.4|31359.4|2
1735638180000|2024-12-31 09:43:00|31376.9|31356.9|31376.9|31356.9|31376.9|31356.9|31376.9|31356.9|0
1735638190000|2024-12-31 09:43:10|31379.4|31359.4|31393.5|31373.5|31394.6|31374.6|31379.4|31359.4|17
1735638200000|2024-12-31 09:43:20|31394.8|31374.8|31394.8|31374.8|31394.8|31374.8|31394.8|31374.8|0
1735638210000|2024-12-31 09:43:30|31393.5|31373.5|31396.2|31376.2|31396.2|31376.2|31393.5|31373.5|0
1735638220000|2024-12-31 09:43:40|31397.3|31377.3|31397.3|31377.3|31397.3|31377.3|31397.3|31377.3|0
1735638240000|2024-12-31 09:44:00|31397.1|31377.1|31397.1|31377.1|31397.1|31377.1|31397.1|31377.1|0
1735638250000|2024-12-31 09:44:10|31398.5|31378.5|31400.7|31380.7|31400.7|31380.7|31398.5|31378.5|3
1735638260000|2024-12-31 09:44:20|31407.1|31387.1|31412.1|31392.1|31412.1|31392.1|31407.1|31387.1|1
1735638280000|2024-12-31 09:44:40|31424.6|31384.6|31430.7|31390.7|31430.7|31398.2|31418.2|31384.6|0
1735638310000|2024-12-31 09:45:10|31431.9|31391.9|31426|31406|31433.2|31406|31424.6|31390.7|1
1735638320000|2024-12-31 09:45:20|31425.7|31405.7|31431|31411|31431|31411|31423.5|31403.5|2
1735638340000|2024-12-31 09:45:40|31432.1|31412.1|31434.6|31414.6|31434.6|31414.6|31432.1|31412.1|3
1735638350000|2024-12-31 09:45:50|31447.3|31407.3|31447.3|31407.3|31447.3|31407.3|31447.3|31407.3|4
1735638360000|2024-12-31 09:46:00|31436|31416|31430.7|31410.7|31436|31416|31430.7|31410.7|1
1735638370000|2024-12-31 09:46:10|31431|31411|31439.6|31399.6|31439.6|31411|31431|31399.6|1
1735638380000|2024-12-31 09:46:20|31427.1|31407.1|31427.1|31407.1|31427.1|31407.1|31427.1|31407.1|0
1735638390000|2024-12-31 09:46:30|31422.1|31402.1|31422.1|31402.1|31422.1|31402.1|31422.1|31402.1|1
1735638400000|2024-12-31 09:46:40|31429.6|31389.6|31429.6|31389.6|31429.6|31389.6|31429.6|31389.6|2
1735638410000|2024-12-31 09:46:50|31422.1|31402.1|31422.1|31402.1|31422.1|31402.1|31422.1|31402.1|0
1735638420000|2024-12-31 09:47:00|31423.5|31403.5|31422.1|31402.1|31423.5|31403.5|31422.1|31402.1|1
1735638430000|2024-12-31 09:47:10|31430.7|31390.7|31422.1|31402.1|31430.7|31402.1|31422.1|31390.7|0
1735638450000|2024-12-31 09:47:30|||||||||2
1735638460000|2024-12-31 09:47:40|31421|31401|31448.5|31388.5|31448.5|31402.1|31421|31388.5|3
1735638470000|2024-12-31 09:47:50|31453|31393|31441|31421|31453|31421|31436|31393|3
1735638480000|2024-12-31 09:48:00|31442.1|31422.1|31478.5|31458.5|31478.5|31458.5|31442.1|31422.1|8
1735638490000|2024-12-31 09:48:10|31479.8|31459.8|31481|31441|31489.6|31459.8|31479.8|31441|4
1735638500000|2024-12-31 09:48:20|31478.5|31438.5|31483.5|31443.5|31483.5|31451|31467.1|31438.5|2
1735638520000|2024-12-31 09:48:40|31482.1|31442.1|31485|31465|31491.2|31465|31482.1|31442.1|1
1735638530000|2024-12-31 09:48:50|31487.5|31467.5|31515|31475|31518.7|31475|31487.5|31451.6|3
1735638540000|2024-12-31 09:49:00|31516.4|31476.4|31513.9|31473.9|31516.4|31476.4|31513.9|31473.9|1
1735638550000|2024-12-31 09:49:10|31508.4|31448.4|31508.4|31448.4|31508.4|31448.4|31508.4|31448.4|2
1735638560000|2024-12-31 09:49:20|31507.3|31447.3|31493.7|31453.7|31507.3|31453.7|31492.5|31443.9|1
1735638570000|2024-12-31 09:49:30|31486.4|31466.4|31488.7|31468.7|31488.7|31468.7|31486.4|31466.4|2
1735638580000|2024-12-31 09:49:40|31501.2|31461.2|31485|31445|31501.2|31468.7|31485|31445|4
1735638590000|2024-12-31 09:49:50|31473.7|31433.7|31466.2|31426.2|31473.7|31438.7|31458.7|31426.2|0
1735638600000|2024-12-31 09:50:00|31453.7|31433.7|31458.7|31438.7|31471.2|31442.5|31453.7|31421.2|5
1735638610000|2024-12-31 09:50:10|31457.5|31437.5|31466.2|31426.2|31466.2|31437.5|31457.5|31426.2|5
1735638620000|2024-12-31 09:50:20|31454.8|31434.8|31454.8|31434.8|31454.8|31434.8|31454.8|31434.8|0
1735638630000|2024-12-31 09:50:30|31456.2|31436.2|31458.7|31438.7|31458.7|31438.7|31456.2|31436.2|1
1735638640000|2024-12-31 09:50:40|31470|31430|31472.3|31432.3|31472.3|31432.3|31468.7|31428.7|4
1735638650000|2024-12-31 09:50:50|31470.9|31430.9|31472.3|31432.3|31472.3|31432.3|31470.9|31430.9|0
1735638660000|2024-12-31 09:51:00|31471.2|31431.2|31471.2|31431.2|31471.2|31431.2|31471.2|31431.2|0
1735638670000|2024-12-31 09:51:10|||||||||29
1735638690000|2024-12-31 09:51:30|31472.3|31432.3|31479.1|31439.1|31487.8|31439.1|31472.3|31427.8|4
1735638700000|2024-12-31 09:51:40|31465|31445|31451.2|31411.2|31468.9|31445|31451.2|31408.9|2
1735638710000|2024-12-31 09:51:50|31449.8|31409.8|31449.8|31409.8|31449.8|31409.8|31449.8|31409.8|0
1735638720000|2024-12-31 09:52:00|31448.4|31408.4|31433.2|31393.2|31448.4|31415.9|31432.3|31393.2|3
1735638730000|2024-12-31 09:52:10|31428.7|31388.7|31428.7|31388.7|31428.7|31388.7|31428.7|31388.7|0
1735638740000|2024-12-31 09:52:20|31437.3|31377.3|31428.7|31388.7|31437.3|31388.7|31428.7|31377.3|0
1735638750000|2024-12-31 09:52:30|31436.2|31376.2|31394.8|31374.8|31436.2|31378.4|31394.8|31371.4|9
1735638760000|2024-12-31 09:52:40|31391.4|31371.4|31379.8|31359.8|31391.4|31371.4|31379.8|31359.8|5
1735638780000|2024-12-31 09:53:00|31375.9|31355.9|31373.4|31353.4|31375.9|31355.9|31373.4|31353.4|7
1735638790000|2024-12-31 09:53:10|||||||||3
1735638800000|2024-12-31 09:53:20|||||||||1
1735638810000|2024-12-31 09:53:30|31370.9|31350.9|31373.4|31353.4|31373.4|31353.4|31370.9|31350.9|7
1735638820000|2024-12-31 09:53:40|31389.6|31349.6|31389.6|31349.6|31389.6|31349.6|31389.6|31349.6|1
1735638830000|2024-12-31 09:53:50|31388.4|31348.4|31369.3|31349.3|31388.4|31353|31369.3|31348.4|6
1735638840000|2024-12-31 09:54:00|31368.2|31348.2|31370.7|31350.7|31370.7|31350.7|31368.2|31348.2|2
1735638850000|2024-12-31 09:54:10|||||||||1
1735638860000|2024-12-31 09:54:20|31369.3|31349.3|31368|31348|31369.3|31349.3|31368|31348|0
1735638870000|2024-12-31 09:54:30|31366.8|31346.8|31366.8|31346.8|31366.8|31346.8|31366.8|31346.8|3
1735638890000|2024-12-31 09:54:50|31365.7|31345.7|31365.7|31345.7|31365.7|31345.7|31365.7|31345.7|2
1735638900000|2024-12-31 09:55:00|31364.3|31344.3|31367.1|31347.1|31367.1|31347.1|31364.3|31344.3|1
1735638910000|2024-12-31 09:55:10|31370.9|31350.9|31373.2|31353.2|31373.2|31353.2|31370.9|31350.9|0
1735638960000|2024-12-31 09:56:00|31376.6|31356.6|31395.7|31355.7|31395.7|31364.3|31376.6|31355.7|0
1735638980000|2024-12-31 09:56:20|31384.3|31364.3|31391.8|31351.8|31391.8|31364.3|31384.3|31351.8|0
1735638990000|2024-12-31 09:56:30|31390.7|31350.7|31390.7|31350.7|31390.7|31350.7|31390.7|31350.7|0
1735639030000|2024-12-31 09:57:10|31379.3|31359.3|31379.3|31359.3|31379.3|31359.3|31379.3|31359.3|2
1735639040000|2024-12-31 09:57:20|31381.8|31361.8|31390.7|31350.7|31390.7|31362.1|31380.5|31350.7|2
1735639050000|2024-12-31 09:57:30|31389.6|31349.6|31389.6|31349.6|31389.6|31349.6|31389.6|31349.6|0
1735639060000|2024-12-31 09:57:40|31387.3|31347.3|31387.3|31347.3|31387.3|31347.3|31387.3|31347.3|0
1735639090000|2024-12-31 09:58:10|31384.6|31344.6|31368|31348|31384.6|31350.5|31368|31344.6|5
1735639100000|2024-12-31 09:58:20|31365.7|31345.7|31365.7|31345.7|31365.7|31345.7|31365.7|31345.7|6
1735639130000|2024-12-31 09:58:50|||||||||1
1735639140000|2024-12-31 09:59:00|31362.1|31342.1|31362.1|31342.1|31362.1|31342.1|31362.1|31342.1|11
1735639160000|2024-12-31 09:59:20|31360.7|31340.7|31360.7|31340.7|31360.7|31340.7|31360.7|31340.7|8
1735639170000|2024-12-31 09:59:30|31359.3|31339.3|31359.3|31339.3|31359.3|31339.3|31359.3|31339.3|2
1735639190000|2024-12-31 09:59:50|31362.1|31342.1|31362.1|31342.1|31362.1|31342.1|31362.1|31342.1|1
1735639200000|2024-12-31 10:00:00|31360.9|31340.9|31360.9|31340.9|31360.9|31340.9|31360.9|31340.9|0
1735639210000|2024-12-31 10:00:10|31362.1|31342.1|31362.1|31342.1|31362.1|31342.1|31362.1|31342.1|0
1735639220000|2024-12-31 10:00:20|31360.7|31340.7|31359.6|31339.6|31360.7|31340.7|31359.6|31339.6|1
1735639230000|2024-12-31 10:00:30|31377.1|31337.1|31361.1|31341.1|31377.1|31343.2|31359.8|31337.1|13
1735639240000|2024-12-31 10:00:40|31362.3|31342.3|31373.6|31353.6|31373.6|31353.6|31362.3|31342.3|7
1735639260000|2024-12-31 10:01:00|31390.9|31350.9|31399.8|31359.8|31399.8|31363.6|31383.6|31350.9|0
1735639280000|2024-12-31 10:01:20|||||||||3
1735639290000|2024-12-31 10:01:30|31397.3|31357.3|31387.3|31367.3|31397.3|31367.3|31385.9|31357.3|0
1735639300000|2024-12-31 10:01:40|31385.9|31365.9|31393.4|31353.4|31393.4|31365.9|31384.8|31353.4|0
1735639320000|2024-12-31 10:02:00|31390|31350|31390|31350|31390|31350|31390|31350|0
1735639360000|2024-12-31 10:02:40|31381.4|31361.4|31400|31360|31400|31362.5|31381.4|31357.7|4
1735639370000|2024-12-31 10:02:50|31401.1|31361.1|31401.1|31361.1|31401.1|31361.1|31401.1|31361.1|0
1735639380000|2024-12-31 10:03:00|31388.6|31368.6|31388.6|31368.6|31388.6|31368.6|31388.6|31368.6|1
1735639390000|2024-12-31 10:03:10|31397.3|31357.3|31397.3|31357.3|31397.3|31357.3|31397.3|31357.3|1
1735639420000|2024-12-31 10:03:40|31395.9|31355.9|31397.3|31357.3|31397.3|31357.3|31395.9|31355.9|0
1735639470000|2024-12-31 10:04:30|31398.4|31358.4|31398.4|31358.4|31398.4|31358.4|31398.4|31358.4|0
1735639500000|2024-12-31 10:05:00|31399.8|31359.8|31403.9|31363.9|31403.9|31363.9|31399.8|31359.8|2
1735639510000|2024-12-31 10:05:10|31392.5|31372.5|31402.3|31362.3|31402.3|31372.5|31392.5|31362.3|3
1735639520000|2024-12-31 10:05:20|31400|31360|31400|31360|31400|31360|31400|31360|0
1735639540000|2024-12-31 10:05:40|31402.3|31362.3|31393.6|31373.6|31402.3|31373.6|31393.6|31362.3|0
1735639560000|2024-12-31 10:06:00|31405|31365|31405|31365|31405|31365|31405|31365|1
1735639570000|2024-12-31 10:06:10|31397.5|31377.5|31398.8|31378.8|31398.8|31378.8|31397.5|31377.5|0
1735639580000|2024-12-31 10:06:20|31400|31380|31400|31380|31400|31380|31400|31380|1
1735639590000|2024-12-31 10:06:30|31421.3|31381.3|31422.5|31382.5|31422.5|31382.5|31421.3|31381.3|0
1735639620000|2024-12-31 10:07:00|31421.1|31381.1|31421.1|31381.1|31421.1|31381.1|31421.1|31381.1|0
1735639630000|2024-12-31 10:07:10|31409.8|31389.8|31406.1|31386.1|31409.8|31389.8|31406.1|31386.1|0
1735639640000|2024-12-31 10:07:20|31403.8|31383.8|31396.1|31356.1|31403.8|31383.8|31387.5|31356.1|5
1735639680000|2024-12-31 10:08:00|31384.8|31364.8|31377.5|31357.5|31384.8|31364.8|31377.5|31357.5|1
1735639700000|2024-12-31 10:08:20|31376.1|31356.1|31378.6|31358.6|31378.6|31358.6|31376.1|31356.1|2
1735639710000|2024-12-31 10:08:30|31380|31360|31378.6|31358.6|31380|31360|31378.6|31358.6|5
1735639720000|2024-12-31 10:08:40|31377.3|31357.3|31377.3|31357.3|31377.3|31357.3|31377.3|31357.3|0
1735639740000|2024-12-31 10:09:00|31375.9|31355.9|31370|31350|31375.9|31355.9|31370|31350|2
1735639750000|2024-12-31 10:09:10|31371.1|31351.1|31371.1|31351.1|31371.1|31351.1|31371.1|31351.1|0
1735639780000|2024-12-31 10:09:40|31373.6|31353.6|31377.5|31357.5|31378.6|31358.6|31373.6|31353.6|3
1735639790000|2024-12-31 10:09:50|31386.1|31346.1|31377.5|31357.5|31386.1|31357.5|31377.5|31346.1|1
1735639800000|2024-12-31 10:10:00|31388.8|31348.8|31387.3|31347.3|31390|31361.3|31378.6|31347.3|2
1735639810000|2024-12-31 10:10:10|31378.6|31358.6|31378.6|31358.6|31378.6|31358.6|31378.6|31358.6|0
1735639820000|2024-12-31 10:10:20|31387.2|31347.2|31378.6|31358.6|31387.2|31358.6|31378.6|31347.2|1
1735639840000|2024-12-31 10:10:40|31374.7|31354.7|31371.1|31351.1|31374.7|31354.7|31371.1|31351.1|2
1735639880000|2024-12-31 10:11:20|31369.7|31349.7|31369.7|31349.7|31369.7|31349.7|31369.7|31349.7|1
1735639890000|2024-12-31 10:11:30|31367.5|31347.5|31367.5|31347.5|31367.5|31347.5|31367.5|31347.5|0
1735639900000|2024-12-31 10:11:40|31366.3|31346.3|31366.1|31346.1|31366.3|31346.3|31366.1|31346.1|3
1735639910000|2024-12-31 10:11:50|31363.6|31343.6|31363.6|31343.6|31363.6|31343.6|31363.6|31343.6|22
1735639920000|2024-12-31 10:12:00|31370|31330|31370|31330|31370|31330|31370|31330|0
1735639930000|2024-12-31 10:12:10|31361.3|31341.3|31362.5|31342.5|31362.5|31342.5|31361.3|31341.3|0
1735639950000|2024-12-31 10:12:30|31367.2|31327.2|31364.5|31324.5|31367.2|31327.2|31364.5|31324.5|1
1735639960000|2024-12-31 10:12:40|31355.9|31335.9|31363.4|31323.4|31363.4|31335.9|31355.9|31323.4|3
1735639970000|2024-12-31 10:12:50|31354.7|31334.7|31354.7|31334.7|31354.7|31334.7|31354.7|31334.7|0
1735639980000|2024-12-31 10:13:00|31349.7|31329.7|31349.7|31329.7|31349.7|31329.7|31349.7|31329.7|19
1735640000000|2024-12-31 10:13:20|||||||||3
1735640010000|2024-12-31 10:13:30|||||||||1
1735640020000|2024-12-31 10:13:40|31342.2|31322.2|31342.2|31322.2|31342.2|31322.2|31342.2|31322.2|136
1735640030000|2024-12-31 10:13:50|31340|31320|31335.9|31315.9|31340|31320|31335.9|31315.9|1
1735640040000|2024-12-31 10:14:00|31334.7|31314.7|31328.2|31308.2|31334.7|31314.7|31327|31307|8
1735640050000|2024-12-31 10:14:10|31329.5|31309.5|31329.5|31309.5|31329.5|31309.5|31329.5|31309.5|6
1735640070000|2024-12-31 10:14:30|31328.2|31308.2|31330.7|31310.7|31332|31312|31328.2|31308.2|5
1735640090000|2024-12-31 10:14:50|31328.2|31308.2|31279.5|31259.5|31328.2|31308.2|31279.5|31259.5|13
1735640100000|2024-12-31 10:15:00|31285.7|31265.7|31298.6|31278.6|31298.6|31278.6|31285.7|31265.7|23
1735640110000|2024-12-31 10:15:10|31297.2|31277.2|31295.9|31275.9|31304.5|31278.4|31294.7|31264.5|1
1735640130000|2024-12-31 10:15:30|31294.7|31274.7|31294.7|31274.7|31294.7|31274.7|31294.7|31274.7|3
1735640140000|2024-12-31 10:15:40|31303.4|31263.4|31302.2|31262.2|31303.4|31263.4|31302|31262|0
1735640150000|2024-12-31 10:15:50|31295|31275|31313.4|31273.4|31313.4|31284.7|31295|31273.4|7
1735640160000|2024-12-31 10:16:00|31312.2|31272.2|31294.7|31274.7|31312.2|31275.9|31294.5|31272.2|15
1735640170000|2024-12-31 10:16:10|31293.6|31273.6|31302.2|31262.2|31302.2|31273.6|31293.6|31262.2|4
1735640180000|2024-12-31 10:16:20|||||||||1
1735640190000|2024-12-31 10:16:30|31288.1|31268.1|31284.5|31264.5|31288.1|31268.1|31284.5|31264.5|5
1735640200000|2024-12-31 10:16:40|31282.2|31262.2|31282.2|31262.2|31282.2|31262.2|31282.2|31262.2|1
1735640220000|2024-12-31 10:17:00|31284.7|31264.7|31284.7|31264.7|31284.7|31264.7|31284.7|31264.7|4
1735640230000|2024-12-31 10:17:10|31287.2|31267.2|31287.2|31267.2|31287.2|31267.2|31287.2|31267.2|1
1735640240000|2024-12-31 10:17:20|31289.7|31269.7|31298.6|31278.6|31298.6|31278.6|31289.7|31269.7|7
1735640250000|2024-12-31 10:17:30|31294.7|31274.7|31303.4|31263.4|31303.4|31274.7|31294.7|31263.4|0
1735640260000|2024-12-31 10:17:40|31302.2|31262.2|31302.2|31262.2|31302.2|31262.2|31302.2|31262.2|0
1735640310000|2024-12-31 10:18:30|31301.1|31261.1|31301.1|31261.1|31301.1|31261.1|31301.1|31261.1|0
1735640340000|2024-12-31 10:19:00|31296.1|31256.1|31296.1|31256.1|31296.1|31256.1|31296.1|31256.1|0
1735640370000|2024-12-31 10:19:30|31287.4|31267.4|31287.4|31267.4|31287.4|31267.4|31287.4|31267.4|2
1735640380000|2024-12-31 10:19:40|31288.6|31268.6|31288.6|31268.6|31288.6|31268.6|31288.6|31268.6|0
1735640390000|2024-12-31 10:19:50|||||||||1
1735640400000|2024-12-31 10:20:00|31287.2|31267.2|31284.7|31264.7|31287.2|31267.2|31284.7|31264.7|2
1735640460000|2024-12-31 10:21:00|31283.6|31263.6|31283.6|31263.6|31292.2|31263.6|31283.6|31252.2|1
1735640470000|2024-12-31 10:21:10|31292.2|31252.2|31292.2|31252.2|31292.2|31252.2|31292.2|31252.2|0
1735640500000|2024-12-31 10:21:40|31279.7|31259.7|31283.6|31263.6|31283.6|31263.6|31279.7|31259.7|1
1735640510000|2024-12-31 10:21:50|31284.7|31264.7|31288.6|31268.6|31288.6|31268.6|31284.7|31264.7|3
1735640520000|2024-12-31 10:22:00|31289.7|31269.7|31291.1|31271.1|31291.1|31271.1|31288.4|31268.4|1
1735640530000|2024-12-31 10:22:10|31292.2|31272.2|31292.2|31272.2|31292.2|31272.2|31292.2|31272.2|0
1735640570000|2024-12-31 10:22:50|31285.9|31265.9|31284.5|31264.5|31285.9|31265.9|31281.8|31261.8|4
1735640580000|2024-12-31 10:23:00|31283.4|31263.4|31277.2|31257.2|31283.4|31263.4|31277.2|31257.2|1
1735640590000|2024-12-31 10:23:10|31279.7|31259.7|31281.1|31261.1|31281.1|31261.1|31279.7|31259.7|1
1735640600000|2024-12-31 10:23:20|31283.6|31263.6|31283.6|31263.6|31283.6|31263.6|31283.6|31263.6|1
1735640610000|2024-12-31 10:23:30|31282.2|31262.2|31282.2|31262.2|31282.2|31262.2|31282.2|31262.2|0
1735640630000|2024-12-31 10:23:50|31284.7|31264.7|31284.7|31264.7|31284.7|31264.7|31284.7|31264.7|0
1735640640000|2024-12-31 10:24:00|31283.6|31263.6|31282.2|31262.2|31283.6|31263.6|31282.2|31262.2|0
1735640660000|2024-12-31 10:24:20|||||||||1
1735640670000|2024-12-31 10:24:30|31281.1|31261.1|31281.1|31261.1|31281.1|31261.1|31281.1|31261.1|1
1735640680000|2024-12-31 10:24:40|31282.4|31262.4|31282.4|31262.4|31282.4|31262.4|31282.4|31262.4|1
1735640700000|2024-12-31 10:25:00|31291.1|31251.1|31281.1|31261.1|31291.1|31261.1|31281.1|31251.1|1
1735640710000|2024-12-31 10:25:10|31279.7|31259.7|31279.7|31259.7|31279.7|31259.7|31279.7|31259.7|0
1735640730000|2024-12-31 10:25:30|31278.6|31258.6|31278.6|31258.6|31278.6|31258.6|31278.6|31258.6|0
1735640760000|2024-12-31 10:26:00|31279.7|31259.7|31279.7|31259.7|31282.2|31262.2|31279.7|31259.7|0
1735640770000|2024-12-31 10:26:10|31277.2|31257.2|31277.2|31257.2|31277.2|31257.2|31275.8|31255.8|1
1735640780000|2024-12-31 10:26:20|31273.6|31253.6|31277.2|31257.2|31277.2|31257.2|31273.6|31253.6|2
1735640820000|2024-12-31 10:27:00|31276.1|31256.1|31276.1|31256.1|31276.1|31256.1|31276.1|31256.1|0
1735640830000|2024-12-31 10:27:10|31277.2|31257.2|31277.2|31257.2|31277.2|31257.2|31277.2|31257.2|1
1735640870000|2024-12-31 10:27:50|31278.6|31258.6|31278.6|31258.6|31278.6|31258.6|31278.6|31258.6|0
1735640890000|2024-12-31 10:28:10|||||||||1
1735640910000|2024-12-31 10:28:30|31279.9|31259.9|31278.6|31258.6|31279.9|31259.9|31278.6|31258.6|3
1735640940000|2024-12-31 10:29:00|31277.2|31257.2|31274.5|31254.5|31277.2|31257.2|31274.5|31254.5|3
1735640950000|2024-12-31 10:29:10|31273.3|31253.3|31273.3|31253.3|31273.3|31253.3|31273.3|31253.3|14
1735640980000|2024-12-31 10:29:40|31272|31252|31267.2|31227.2|31274|31253.3|31267.2|31227.2|19
1735640990000|2024-12-31 10:29:50|31253.3|31233.3|31253.3|31233.3|31253.3|31233.3|31253.3|31233.3|0
1735641000000|2024-12-31 10:30:00|31254.7|31234.7|31259.5|31239.5|31259.5|31239.5|31254.5|31234.5|7
1735641010000|2024-12-31 10:30:10|31263.1|31243.1|31262|31242|31265.8|31245.8|31261.7|31241.7|1
1735641020000|2024-12-31 10:30:20|31260.6|31240.6|31264.5|31244.5|31264.5|31244.5|31260.6|31240.6|6
1735641040000|2024-12-31 10:30:40|31261.7|31241.7|31258.1|31238.1|31261.7|31241.7|31258.1|31238.1|2
1735641050000|2024-12-31 10:30:50|31261.7|31241.7|31268.1|31248.1|31268.1|31248.1|31261.7|31241.7|14
1735641060000|2024-12-31 10:31:00|31269.2|31249.2|31283.1|31263.1|31297|31277|31269.2|31249.2|11
1735641070000|2024-12-31 10:31:10|31280.6|31260.6|31271.7|31251.7|31280.6|31260.6|31271.7|31251.7|2
1735641080000|2024-12-31 10:31:20|31268.1|31248.1|31270.6|31250.6|31270.6|31250.6|31268.1|31248.1|0
1735641090000|2024-12-31 10:31:30|31272|31252|31272|31252|31272|31252|31272|31252|0
1735641100000|2024-12-31 10:31:40|31275.8|31255.8|31275.8|31255.8|31275.8|31255.8|31275.8|31255.8|0
1735641120000|2024-12-31 10:32:00|31279.7|31259.7|31279.7|31259.7|31279.7|31259.7|31279.7|31259.7|0
1735641130000|2024-12-31 10:32:10|31288.3|31248.3|31275.8|31255.8|31288.3|31255.8|31275.8|31247.2|4
1735641140000|2024-12-31 10:32:20|31279.7|31259.7|31279.7|31259.7|31279.7|31259.7|31279.7|31259.7|0
1735641160000|2024-12-31 10:32:40|31278.3|31258.3|31288.3|31248.3|31288.3|31258.3|31278.3|31248.3|1
1735641180000|2024-12-31 10:33:00|31287.2|31247.2|31277.2|31257.2|31287.2|31258.5|31277.2|31247.2|0
1735641190000|2024-12-31 10:33:10|31275.8|31255.8|31270.8|31250.8|31275.8|31255.8|31270.8|31250.8|3
1735641200000|2024-12-31 10:33:20|31272|31252|31273.3|31253.3|31273.3|31253.3|31272|31252|2
1735641250000|2024-12-31 10:34:10|31273.5|31253.5|31272|31252|31283.3|31253.5|31272|31243.3|1
1735641270000|2024-12-31 10:34:30|31273.3|31253.3|31273.3|31253.3|31273.3|31253.3|31272|31252|2
1735641280000|2024-12-31 10:34:40|31275.8|31255.8|31275.8|31255.8|31275.8|31255.8|31275.8|31255.8|0
1735641300000|2024-12-31 10:35:00|31272|31252|31279.5|31239.5|31279.5|31252|31270.8|31239.5|2
1735641310000|2024-12-31 10:35:10|31265.6|31245.6|31265.6|31245.6|31265.6|31245.6|31265.6|31245.6|0
1735641320000|2024-12-31 10:35:20|||||||||35
1735641370000|2024-12-31 10:36:10|31266.7|31246.7|31266.7|31246.7|31266.7|31246.7|31266.7|31246.7|1
1735641380000|2024-12-31 10:36:20|31269.2|31249.2|31269.2|31249.2|31269.2|31249.2|31269.2|31249.2|1
1735641390000|2024-12-31 10:36:30|31280.6|31240.6|31272|31252|31280.6|31252|31272|31240.6|2
1735641400000|2024-12-31 10:36:40|31283.3|31243.3|31283.3|31243.3|31283.3|31243.3|31283.3|31243.3|0
1735641410000|2024-12-31 10:36:50|31271.9|31251.9|31283.3|31243.3|31283.3|31251.9|31271.9|31243.3|0
1735641420000|2024-12-31 10:37:00|31284.4|31244.4|31273.1|31253.1|31284.4|31253.1|31273.1|31244.4|0
1735641470000|2024-12-31 10:37:50|31276.9|31256.9|31278.3|31258.3|31278.3|31258.3|31276.9|31256.9|1
1735641480000|2024-12-31 10:38:00|31279.4|31259.4|31279.2|31259.2|31279.4|31259.4|31276.9|31256.9|1
1735641500000|2024-12-31 10:38:20|31275.6|31255.6|31275.6|31255.6|31275.6|31255.6|31275.6|31255.6|1
1735641520000|2024-12-31 10:38:40|31274.4|31254.4|31270.6|31250.6|31274.4|31254.4|31270.6|31250.6|1
1735641530000|2024-12-31 10:38:50|31266.7|31246.7|31266.7|31246.7|31266.7|31246.7|31266.7|31246.7|0
1735641540000|2024-12-31 10:39:00|||||||||2
1735641550000|2024-12-31 10:39:10|31265.4|31245.4|31266.7|31246.7|31266.7|31246.7|31265.4|31245.4|0
1735641560000|2024-12-31 10:39:20|31264|31244|31265.4|31245.4|31265.4|31245.4|31264|31244|0
1735641570000|2024-12-31 10:39:30|31261.5|31241.5|31261.5|31241.5|31261.5|31241.5|31261.5|31241.5|1
1735641590000|2024-12-31 10:39:50|31262.9|31242.9|31264.2|31244.2|31264.2|31244.2|31262.9|31242.9|1
1735641600000|2024-12-31 10:40:00|31262.9|31242.9|31264.2|31244.2|31265.4|31245.4|31261.5|31241.5|3
1735641610000|2024-12-31 10:40:10|31265.6|31245.6|31265.6|31245.6|31265.6|31245.6|31265.6|31245.6|1
1735641620000|2024-12-31 10:40:20|31263.1|31243.1|31259.2|31239.2|31263.1|31243.1|31259.2|31239.2|2
1735641630000|2024-12-31 10:40:30|31258.1|31238.1|31255.6|31235.6|31258.1|31238.1|31254.4|31234.4|2
1735641640000|2024-12-31 10:40:40|31253.1|31233.1|31253.1|31233.1|31253.1|31233.1|31253.1|31233.1|1
1735641650000|2024-12-31 10:40:50|31251.7|31231.7|31251.7|31231.7|31251.7|31231.7|31251.7|31231.7|0
1735641660000|2024-12-31 10:41:00|31249.2|31229.2|31244.2|31224.2|31257.9|31229.2|31244.2|31215.6|2
1735641670000|2024-12-31 10:41:10|||||||||4
1735641700000|2024-12-31 10:41:40|31248.1|31228.1|31248.1|31228.1|31248.1|31228.1|31248.1|31228.1|1
1735641710000|2024-12-31 10:41:50|31243.1|31223.1|31235.4|31215.4|31243.1|31223.1|31235.4|31215.4|2
1735641720000|2024-12-31 10:42:00|31243.1|31223.1|31244.4|31224.4|31244.4|31224.4|31243.1|31223.1|5
1735641730000|2024-12-31 10:42:10|31243.1|31223.1|31245.6|31225.6|31245.6|31225.6|31243.1|31223.1|1
1735641740000|2024-12-31 10:42:20|31243.1|31223.1|31243.1|31223.1|31243.1|31223.1|31243.1|31223.1|4
1735641750000|2024-12-31 10:42:30|31234.2|31214.2|31234.2|31214.2|31234.2|31214.2|31234.2|31214.2|0
1735641760000|2024-12-31 10:42:40|31232.8|31212.8|31234.2|31214.2|31234.2|31214.2|31232.8|31212.8|0
1735641770000|2024-12-31 10:42:50|31251.7|31211.7|31251.7|31211.7|31251.7|31211.7|31251.7|31211.7|3
1735641800000|2024-12-31 10:43:20|31243.1|31223.1|31246.7|31226.7|31246.7|31226.7|31243.1|31223.1|2
1735641830000|2024-12-31 10:43:50|31245.3|31225.3|31244.2|31224.2|31245.3|31225.3|31244.2|31224.2|0
1735641850000|2024-12-31 10:44:10|31242.8|31222.8|31240.3|31220.3|31242.8|31222.8|31240.3|31220.3|0
1735641860000|2024-12-31 10:44:20|31247.8|31207.8|31247.8|31207.8|31247.8|31219.2|31239.2|31207.8|1
1735641870000|2024-12-31 10:44:30|31239.2|31219.2|31236.5|31216.5|31239.2|31219.2|31236.5|31216.5|1
1735641880000|2024-12-31 10:44:40|31237.8|31217.8|31237.8|31217.8|31237.8|31217.8|31237.8|31217.8|0
1735641910000|2024-12-31 10:45:10|31236.7|31216.7|31235.6|31215.6|31236.7|31216.7|31235.6|31215.6|0
1735641940000|2024-12-31 10:45:40|31236.7|31216.7|31231.5|31211.5|31236.7|31216.7|31231.5|31211.5|2
1735641950000|2024-12-31 10:45:50|||||||||1
1735641960000|2024-12-31 10:46:00|31230.1|31210.1|31232.8|31212.8|31232.8|31212.8|31229|31209|0
1735641970000|2024-12-31 10:46:10|31230.1|31210.1|31227.8|31207.8|31230.1|31210.1|31227.8|31207.8|0
1735642020000|2024-12-31 10:47:00|31232.8|31212.8|31249.2|31229.2|31249.2|31229.2|31232.8|31212.8|19
1735642030000|2024-12-31 10:47:10|31250.3|31230.3|31227.8|31207.8|31251.7|31231.7|31227.8|31207.8|13
1735642040000|2024-12-31 10:47:20|31226.5|31206.5|31227.8|31207.8|31227.8|31207.8|31221.5|31201.5|16
1735642050000|2024-12-31 10:47:30|31232.8|31212.8|31227.8|31207.8|31232.8|31212.8|31227.8|31207.8|2
1735642060000|2024-12-31 10:47:40|31230.3|31210.3|31232.8|31212.8|31232.8|31212.8|31229.2|31209.2|2
1735642070000|2024-12-31 10:47:50|31235.3|31215.3|31235.3|31215.3|31236.7|31216.7|31235.3|31215.3|0
1735642080000|2024-12-31 10:48:00|31237.8|31217.8|31273.5|31253.5|31278.5|31253.5|31237.8|31217.8|12
1735642090000|2024-12-31 10:48:10|31278.1|31258.1|31279.4|31259.4|31279.4|31259.4|31276.9|31256.9|3
1735642100000|2024-12-31 10:48:20|31280.6|31260.6|31265.6|31245.6|31280.6|31260.6|31265.6|31245.6|2
1735642110000|2024-12-31 10:48:30|31263.1|31243.1|31260.8|31240.8|31269.4|31243.1|31260.8|31229.4|0
1735642120000|2024-12-31 10:48:40|31261.9|31241.9|31261.9|31241.9|31261.9|31241.9|31261.9|31241.9|4
1735642130000|2024-12-31 10:48:50|31269.4|31229.4|31261.9|31241.9|31270.6|31241.9|31260.8|31229.4|3
1735642140000|2024-12-31 10:49:00|31280.6|31240.6|31270.6|31250.6|31280.6|31251.9|31268.1|31240.6|1
1735642150000|2024-12-31 10:49:10|31269.2|31249.2|31271.9|31251.9|31271.9|31251.9|31268.1|31248.1|3
1735642160000|2024-12-31 10:49:20|31273.1|31253.1|31291.9|31271.9|31293.3|31273.3|31273.1|31253.1|19
1735642170000|2024-12-31 10:49:30|31289.4|31269.4|31295.8|31275.8|31304.4|31275.8|31286.9|31259.4|7
1735642180000|2024-12-31 10:49:40|31290.8|31270.8|31299.4|31259.4|31299.4|31270.8|31290.8|31259.4|5
1735642190000|2024-12-31 10:49:50|31298.3|31258.3|31294.4|31254.4|31298.3|31266.9|31286.9|31251.9|3
1735642200000|2024-12-31 10:50:00|31293.1|31253.1|31273|31253|31293.1|31253.1|31273|31246.7|1
1735642220000|2024-12-31 10:50:20|31270.8|31250.8|31266.9|31246.9|31270.8|31250.8|31266.9|31246.9|1
1735642230000|2024-12-31 10:50:30|31275.5|31235.5|31274.4|31234.4|31275.5|31235.5|31273.3|31233.3|3
1735642240000|2024-12-31 10:50:40|31265.8|31245.8|31265.8|31245.8|31265.8|31245.8|31265.8|31245.8|0
1735642260000|2024-12-31 10:51:00|31266.9|31246.9|31286.7|31266.7|31286.7|31266.7|31266.9|31246.9|12
1735642270000|2024-12-31 10:51:10|||||||||2
1735642280000|2024-12-31 10:51:20|31287.8|31267.8|31303.3|31263.3|31303.3|31269.2|31287.8|31263.3|1
1735642290000|2024-12-31 10:51:30|31302.1|31262.1|31311.9|31271.9|31311.9|31271.9|31302.1|31262.1|1
1735642300000|2024-12-31 10:51:40|31313|31273|31299.2|31279.2|31313|31279.2|31299.2|31270.5|0
1735642310000|2024-12-31 10:51:50|31310.5|31270.5|31310.5|31270.5|31310.5|31270.5|31310.5|31270.5|1
1735642320000|2024-12-31 10:52:00|31299.2|31279.2|31298|31278|31299.2|31279.2|31298|31278|1
1735642350000|2024-12-31 10:52:30|31295.5|31275.5|31286.9|31266.9|31295.5|31275.5|31286.9|31255.5|5
1735642360000|2024-12-31 10:52:40|31288|31268|31288|31268|31288|31268|31288|31268|1
1735642370000|2024-12-31 10:52:50|31284.2|31264.2|31286.9|31266.9|31295.5|31266.9|31284.2|31255.5|0
1735642380000|2024-12-31 10:53:00|31284.2|31264.2|31281.9|31261.9|31284.2|31264.2|31280.5|31260.5|1
1735642390000|2024-12-31 10:53:10|31280.5|31260.5|31284.6|31264.6|31284.6|31264.6|31280.5|31260.5|1
1735642400000|2024-12-31 10:53:20|31284.4|31264.4|31295.5|31255.5|31295.5|31264.4|31283|31254.4|0
1735642410000|2024-12-31 10:53:30|31294.2|31254.2|31295.5|31255.5|31295.5|31255.5|31294.2|31254.2|0
1735642420000|2024-12-31 10:53:40|31290.5|31250.5|31290.5|31250.5|31291.9|31251.9|31290.5|31250.5|0
1735642430000|2024-12-31 10:53:50|31308.3|31248.3|31301|31261|31308.3|31261|31299.6|31248.3|3
1735642440000|2024-12-31 10:54:00|31299.8|31259.8|31303.3|31263.3|31303.3|31263.3|31298.5|31258.5|1
1735642450000|2024-12-31 10:54:10|31288.3|31268.3|31299.4|31259.4|31299.4|31268.3|31286.9|31259.4|0
1735642470000|2024-12-31 10:54:30|31290.8|31270.8|31293.3|31273.3|31293.3|31273.3|31290.8|31270.8|1
1735642530000|2024-12-31 10:55:30|31324.8|31264.8|31314.6|31294.6|31328.3|31294.6|31312.3|31264.8|10
1735642560000|2024-12-31 10:56:00|31323.3|31283.3|31303|31283|31323.3|31290.8|31303|31274.4|4
1735642570000|2024-12-31 10:56:10|31300.8|31280.8|31300.5|31260.5|31307.1|31280.8|31291.9|31260.5|2
1735642580000|2024-12-31 10:56:20|31291.9|31271.9|31291.9|31271.9|31291.9|31271.9|31291.9|31271.9|0
1735642590000|2024-12-31 10:56:30|31285.8|31265.8|31290.5|31250.5|31294.4|31265.8|31281.9|31250.5|0
1735642600000|2024-12-31 10:56:40|31281.9|31261.9|31278|31258|31302.1|31269.6|31278|31250.5|3
1735642610000|2024-12-31 10:56:50|31275.8|31255.8|31270.8|31250.8|31283.3|31255.8|31270.8|31243.3|2
1735642620000|2024-12-31 10:57:00|31280.5|31240.5|31271.9|31251.9|31280.5|31253|31271.9|31240.5|2
1735642650000|2024-12-31 10:57:30|31273|31253|31271.9|31251.9|31281.7|31253|31271.9|31241.7|0
1735642660000|2024-12-31 10:57:40|31273|31253|31283.2|31243.2|31285.5|31253|31273|31241.7|1
1735642670000|2024-12-31 10:57:50|31280.5|31240.5|31280.5|31240.5|31280.5|31240.5|31280.5|31240.5|1
1735642680000|2024-12-31 10:58:00|31283.2|31243.2|31285.5|31245.5|31285.5|31254.2|31273|31243|3
1735642700000|2024-12-31 10:58:20|31273|31253|31284.4|31244.4|31284.4|31253|31273|31244.4|0
1735642710000|2024-12-31 10:58:30|31285.5|31245.5|31251.4|31231.4|31285.5|31251.9|31251.4|31231.4|8
1735642720000|2024-12-31 10:58:40|31250.1|31230.1|31248.9|31208.9|31250.1|31230.1|31245.3|31208.9|7
1735642730000|2024-12-31 10:58:50|31247.6|31207.6|31256.2|31196.2|31256.2|31207.6|31247.6|31196.2|1
1735642740000|2024-12-31 10:59:00|31242.6|31202.6|31243.9|31203.9|31243.9|31203.9|31242.6|31202.6|44
1735642750000|2024-12-31 10:59:10|31225.3|31205.3|31203.9|31163.9|31225.3|31205.3|31193.9|31163.9|39
1735642760000|2024-12-31 10:59:20|31195.3|31175.3|31187.8|31167.8|31203.9|31175.3|31187.8|31162.8|4
1735642770000|2024-12-31 10:59:30|31186.4|31166.4|31186.4|31166.4|31186.4|31166.4|31186.4|31166.4|1
1735642780000|2024-12-31 10:59:40|31187.6|31167.6|31217.6|31197.6|31217.6|31197.6|31187.6|31158.9|19
1735642790000|2024-12-31 10:59:50|31218.7|31198.7|31215.1|31195.1|31218.7|31198.7|31215.1|31195.1|12
1735642800000|2024-12-31 11:00:00|||||||||1
1735642810000|2024-12-31 11:00:10|31211.4|31191.4|31198.9|31178.9|31211.4|31191.4|31198.9|31178.9|6
1735642820000|2024-12-31 11:00:20|||||||||2
1735642830000|2024-12-31 11:00:30|||||||||3
1735642840000|2024-12-31 11:00:40|31206.4|31186.4|31209.2|31189.2|31209.2|31189.2|31206.4|31186.4|0
1735642850000|2024-12-31 11:00:50|31207.8|31187.8|31207.8|31187.8|31207.8|31187.8|31207.8|31187.8|13
1735642860000|2024-12-31 11:01:00|31206.7|31186.7|31196|31176|31206.7|31186.7|31196|31176|14
1735642870000|2024-12-31 11:01:10|31198.7|31178.7|31198.7|31178.7|31207.4|31178.7|31198.7|31167.4|2
1735642880000|2024-12-31 11:01:20|31199.9|31179.9|31217.4|31177.4|31217.4|31184.9|31199.9|31177.4|1
1735642890000|2024-12-31 11:01:30|31218.7|31198.7|31218.5|31198.5|31218.7|31198.7|31218.5|31198.5|3
1735642900000|2024-12-31 11:01:40|31214.9|31194.9|31212.4|31192.4|31214.9|31194.9|31212.4|31192.4|6
1735642910000|2024-12-31 11:01:50|31212.3|31192.3|31201.2|31181.2|31212.3|31192.3|31199.8|31179.8|15
1735642920000|2024-12-31 11:02:00|31202.6|31182.6|31203.7|31183.7|31203.7|31183.7|31202.6|31182.6|0
1735642930000|2024-12-31 11:02:10|31204.8|31184.8|31203.5|31183.5|31204.8|31184.8|31203.5|31183.5|5
1735642940000|2024-12-31 11:02:20|31202.3|31182.3|31198.7|31178.7|31202.3|31182.3|31198.7|31178.7|6
1735642950000|2024-12-31 11:02:30|31199.8|31179.8|31229.8|31209.8|31229.8|31209.8|31199.8|31179.8|17
1735642970000|2024-12-31 11:02:50|31237.3|31197.3|31224.8|31204.8|31237.3|31206|31224.8|31197.3|1
1735642990000|2024-12-31 11:03:10|31226|31206|31227.3|31207.3|31227.3|31207.3|31226|31206|2
1735643020000|2024-12-31 11:03:40|31231|31211|31245.8|31205.8|31245.8|31214.4|31231|31205.8|5
1735643030000|2024-12-31 11:03:50|31248|31208|31263.7|31243.7|31263.7|31243.7|31243.5|31208|4
1735643040000|2024-12-31 11:04:00|31264.8|31244.8|31259.8|31239.8|31264.8|31244.8|31259.8|31239.8|1
1735643080000|2024-12-31 11:04:40|31262.3|31242.3|31267.3|31227.3|31268.5|31242.3|31259.8|31226|3
1735643090000|2024-12-31 11:04:50|31266.2|31226.2|31258.7|31238.7|31266.2|31238.7|31257.6|31226.2|1
1735643100000|2024-12-31 11:05:00|31253.7|31233.7|31252.3|31212.3|31262.3|31233.7|31252.3|31212.3|9
1735643120000|2024-12-31 11:05:20|31243.7|31223.7|31247.3|31227.3|31247.3|31227.3|31243.7|31223.7|0
1735643130000|2024-12-31 11:05:30|31239.8|31219.8|31239.8|31219.8|31239.8|31219.8|31239.8|31219.8|2
1735643140000|2024-12-31 11:05:40|31237.1|31217.1|31235.8|31215.8|31237.1|31217.1|31235.8|31215.8|0
1735643160000|2024-12-31 11:06:00|31237.1|31217.1|31239.8|31219.8|31239.8|31219.8|31237.1|31217.1|5
1735643170000|2024-12-31 11:06:10|31259.8|31239.8|31271.2|31231.2|31271.2|31239.8|31259.8|31231.2|3
1735643180000|2024-12-31 11:06:20|31263.7|31243.7|31263.7|31243.7|31263.7|31243.7|31263.7|31243.7|0
1735643200000|2024-12-31 11:06:40|31264.8|31244.8|31272.3|31252.3|31272.3|31252.3|31264.8|31244.8|5
1735643210000|2024-12-31 11:06:50|31274.8|31254.8|31274.8|31254.8|31274.8|31254.8|31274.8|31254.8|0
1735643220000|2024-12-31 11:07:00|31269.8|31249.8|31269.8|31249.8|31269.8|31249.8|31269.8|31249.8|1
1735643230000|2024-12-31 11:07:10|31268.5|31248.5|31267.3|31247.3|31268.5|31248.5|31267.3|31247.3|1
1735643240000|2024-12-31 11:07:20|31268.7|31248.7|31252.3|31232.3|31271.2|31251.2|31252.3|31232.3|4
1735643250000|2024-12-31 11:07:30|31255.8|31235.8|31272.3|31232.3|31272.3|31235.8|31255.8|31231.2|0
1735643260000|2024-12-31 11:07:40|31271.2|31231.2|31267.3|31227.3|31271.2|31239.8|31259.8|31227.3|0
1735643270000|2024-12-31 11:07:50|31259.8|31239.8|31254.8|31234.8|31268.5|31239.8|31254.8|31228.5|1
1735643280000|2024-12-31 11:08:00|31263.5|31223.5|31253.5|31213.5|31263.5|31231|31242.1|31213.5|2
1735643290000|2024-12-31 11:08:10|31252.3|31212.3|31252.3|31212.3|31252.3|31212.3|31252.3|31212.3|0
1735643320000|2024-12-31 11:08:40|31243.7|31203.7|31243.7|31203.7|31243.7|31203.7|31243.7|31203.7|1
1735643330000|2024-12-31 11:08:50|31241|31201|31242.3|31202.3|31242.3|31202.3|31241|31201|0
1735643340000|2024-12-31 11:09:00|31222.1|31202.1|31221|31201|31222.1|31202.1|31219.8|31199.8|4
1735643370000|2024-12-31 11:09:30|31231.4|31211.4|31236.2|31216.2|31237.6|31217.6|31231.4|31211.4|24
1735643380000|2024-12-31 11:09:40|31248.9|31208.9|31238.7|31218.7|31250|31218.7|31237.5|31207.3|0
1735643390000|2024-12-31 11:09:50|31247.3|31207.3|31247.3|31207.3|31247.3|31207.3|31247.3|31207.3|0
1735643400000|2024-12-31 11:10:00|31246.2|31206.2|31245|31205|31246.2|31206.2|31245|31205|1
1735643410000|2024-12-31 11:10:10|||||||||1
1735643500000|2024-12-31 11:11:40|31230|31210|31230|31210|31230|31210|31230|31210|1
1735643520000|2024-12-31 11:12:00|||||||||2
1735643550000|2024-12-31 11:12:30|31227.5|31207.5|31230|31210|31230|31210|31227.5|31207.5|1
1735643560000|2024-12-31 11:12:40|31232.5|31212.5|31232.5|31212.5|31232.5|31212.5|31232.5|31212.5|0
1735643580000|2024-12-31 11:13:00|31245|31205|31251.2|31211.2|31251.2|31222.5|31236.4|31205|3
1735643590000|2024-12-31 11:13:10|31250|31210|31248.9|31208.9|31250|31210|31248.9|31208.9|0
1735643600000|2024-12-31 11:13:20|31247.5|31207.5|31245.3|31205.3|31247.5|31207.5|31245.3|31205.3|0
1735643610000|2024-12-31 11:13:30|31246.4|31206.4|31247.8|31207.8|31247.8|31207.8|31246.4|31206.4|0
1735643620000|2024-12-31 11:13:40|31248.9|31208.9|31243.9|31203.9|31248.9|31208.9|31243.9|31203.9|0
1735643630000|2024-12-31 11:13:50|31241.2|31201.2|31241.2|31201.2|31241.2|31201.2|31241.2|31201.2|1
1735643650000|2024-12-31 11:14:10|31245|31205|31237.5|31217.5|31245|31217.5|31237.5|31205|3
1735643660000|2024-12-31 11:14:20|31248.9|31208.9|31248.9|31208.9|31248.9|31208.9|31248.9|31208.9|1
1735643700000|2024-12-31 11:15:00|31251.6|31211.6|31255|31215|31255|31222.5|31242.5|31211.6|0
1735643730000|2024-12-31 11:15:30|31243.7|31223.7|31243.7|31223.7|31243.7|31223.7|31243.7|31223.7|0
1735643740000|2024-12-31 11:15:40|31242.5|31222.5|31253.9|31213.9|31253.9|31222.5|31242.5|31213.9|0
1735643760000|2024-12-31 11:16:00|31255|31215|31243.7|31223.7|31255|31223.7|31243.7|31215|0
1735643770000|2024-12-31 11:16:10|31242.5|31222.5|31242.5|31222.5|31242.5|31222.5|31242.5|31222.5|0
1735643780000|2024-12-31 11:16:20|31240|31220|31238.7|31218.7|31240|31220|31238.7|31218.7|1
1735643790000|2024-12-31 11:16:30|31247.3|31207.3|31247.3|31207.3|31247.3|31207.3|31247.3|31207.3|0
1735643800000|2024-12-31 11:16:40|31246.2|31206.2|31246.2|31206.2|31246.2|31206.2|31246.2|31206.2|0
1735643850000|2024-12-31 11:17:30|31237.5|31217.5|31232.5|31212.5|31245|31217.5|31232.5|31205|1
1735643880000|2024-12-31 11:18:00|31240|31200|31223.9|31203.9|31240|31212.5|31223.9|31200|4
1735643890000|2024-12-31 11:18:10|31221.4|31201.4|31211.4|31191.4|31221.4|31201.4|31211.4|31191.4|1
1735643900000|2024-12-31 11:18:20|31210|31190|31210|31190|31210|31190|31210|31190|0
1735643910000|2024-12-31 11:18:30|||||||||1
1735643920000|2024-12-31 11:18:40|31208.9|31188.9|31208.9|31188.9|31208.9|31188.9|31208.9|31188.9|0
1735643930000|2024-12-31 11:18:50|||||||||1
1735643940000|2024-12-31 11:19:00|31205|31185|31213.9|31173.9|31213.9|31185|31192.3|31169.1|18
1735643950000|2024-12-31 11:19:10|31205.2|31185.2|31205.2|31185.2|31205.2|31185.2|31205.2|31185.2|0
1735643970000|2024-12-31 11:19:30|31206.4|31186.4|31209.8|31189.8|31209.8|31189.8|31206.4|31186.4|2
1735643980000|2024-12-31 11:19:40|31208.7|31188.7|31208.7|31188.7|31209.8|31189.8|31208.7|31188.7|1
1735644000000|2024-12-31 11:20:00|31205.9|31185.9|31202.5|31182.5|31205.9|31185.9|31202.5|31182.5|7
1735644020000|2024-12-31 11:20:20|31205|31185|31202.5|31182.5|31205|31185|31202.5|31182.5|0
1735644040000|2024-12-31 11:20:40|31211.2|31171.2|31201.4|31181.4|31211.2|31181.4|31201.4|31171.2|0
1735644050000|2024-12-31 11:20:50|31197.5|31177.5|31194.8|31174.8|31197.5|31177.5|31194.8|31174.8|1
1735644060000|2024-12-31 11:21:00|31193.7|31173.7|31193.7|31173.7|31193.7|31173.7|31193.7|31173.7|2
1735644090000|2024-12-31 11:21:30|31194.8|31174.8|31191.2|31171.2|31194.8|31174.8|31191.2|31171.2|1
1735644100000|2024-12-31 11:21:40|31193.7|31173.7|31199.1|31179.1|31207.7|31179.1|31193.7|31167.7|8
1735644110000|2024-12-31 11:21:50|31196.4|31176.4|31196.4|31176.4|31196.4|31176.4|31196.4|31176.4|0
1735644120000|2024-12-31 11:22:00|31195|31175|31173.9|31153.9|31195|31175|31171.4|31151.4|17
1735644130000|2024-12-31 11:22:10|31171.4|31151.4|31173.9|31153.9|31173.9|31153.9|31171.4|31151.4|1
1735644160000|2024-12-31 11:22:40|31188.9|31148.9|31133.4|31113.4|31188.9|31157.5|31132.3|31112.3|14
1735644170000|2024-12-31 11:22:50|31137.1|31117.1|31137.1|31117.1|31137.1|31117.1|31137.1|31117.1|0
1735644180000|2024-12-31 11:23:00|31135.7|31115.7|31133.4|31113.4|31135.7|31115.7|31133.4|31113.4|0
1735644190000|2024-12-31 11:23:10|31132.3|31112.3|31129.8|31109.8|31134.8|31114.8|31129.8|31109.8|5
1735644210000|2024-12-31 11:23:30|31131.2|31111.2|31129.6|31109.6|31131.2|31111.2|31128.4|31108.4|0
1735644220000|2024-12-31 11:23:40|31128.4|31108.4|31102.1|31082.1|31130.9|31110.9|31102.1|31082.1|16
1735644230000|2024-12-31 11:23:50|31104.8|31084.8|31104.8|31084.8|31104.8|31084.8|31104.8|31084.8|1
1735644240000|2024-12-31 11:24:00|31107.5|31087.5|31121.1|31101.1|31123.4|31102.5|31107.5|31083.4|2
1735644250000|2024-12-31 11:24:10|31122.5|31102.5|31117.3|31097.3|31122.5|31102.5|31117.3|31097.3|2
1735644270000|2024-12-31 11:24:30|31114.8|31094.8|31113.4|31093.4|31114.8|31094.8|31113.4|31093.4|2
1735644280000|2024-12-31 11:24:40|31112.3|31092.3|31112.3|31092.3|31112.3|31092.3|31112.3|31092.3|0
1735644300000|2024-12-31 11:25:00|31114.6|31094.6|31144.8|31104.8|31144.8|31106.1|31114.6|31094.6|7
1735644310000|2024-12-31 11:25:10|31140.2|31120.2|31140.2|31120.2|31140.2|31120.2|31140.2|31120.2|0
1735644350000|2024-12-31 11:25:50|31143.6|31123.6|31158.4|31118.4|31158.4|31127.1|31143.6|31118.4|7
1735644390000|2024-12-31 11:26:30|31144.8|31124.8|31160.7|31100.7|31160.7|31124.8|31144.8|31100.7|2
1735644410000|2024-12-31 11:26:50|31145.7|31105.7|31145.7|31105.7|31145.7|31105.7|31145.7|31105.7|0
1735644430000|2024-12-31 11:27:10|31143.4|31103.4|31134.8|31114.8|31143.4|31114.8|31134.8|31103.4|0
1735644440000|2024-12-31 11:27:20|31133.6|31113.6|31139.6|31099.6|31139.6|31113.6|31130.9|31099.6|1
1735644510000|2024-12-31 11:28:30|31128.2|31108.2|31128.2|31108.2|31128.2|31108.2|31128.2|31108.2|1
1735644520000|2024-12-31 11:28:40|31127.1|31107.1|31127.1|31107.1|31127.1|31107.1|31127.1|31107.1|0
1735644530000|2024-12-31 11:28:50|||||||||1
1735644540000|2024-12-31 11:29:00|31128.4|31108.4|31128.4|31108.4|31128.4|31108.4|31128.4|31108.4|6
1735644550000|2024-12-31 11:29:10|||||||||1
1735644560000|2024-12-31 11:29:20|31134.8|31114.8|31157.3|31117.3|31157.3|31125.9|31134.8|31114.8|6
1735644570000|2024-12-31 11:29:30|31158.4|31118.4|31150.9|31130.9|31158.4|31130.9|31149.8|31118.4|0
1735644580000|2024-12-31 11:29:40|31154.8|31134.8|31146.1|31126.1|31155.9|31135.9|31146.1|31126.1|4
1735644600000|2024-12-31 11:30:00|31145|31125|31163.4|31123.4|31163.9|31134.8|31145|31123.4|2
1735644610000|2024-12-31 11:30:10|||||||||1
1735644630000|2024-12-31 11:30:30|31154.8|31134.8|31154.8|31134.8|31154.8|31134.8|31154.8|31134.8|0
1735644640000|2024-12-31 11:30:40|31152.3|31132.3|31155.7|31115.7|31159.5|31132.3|31148.2|31115.7|1
1735644660000|2024-12-31 11:31:00|31153.4|31113.4|31144.8|31124.8|31153.4|31124.8|31144.8|31113.4|0
1735644670000|2024-12-31 11:31:10|31145.9|31125.9|31157.3|31117.3|31157.3|31125.9|31145.9|31117.3|0
1735644690000|2024-12-31 11:31:30|31159.5|31119.5|31159.5|31119.5|31159.5|31119.5|31159.5|31119.5|0
1735644700000|2024-12-31 11:31:40|31160.7|31120.7|31160.7|31120.7|31160.7|31120.7|31160.7|31120.7|24
1735644710000|2024-12-31 11:31:50|31153.2|31133.2|31154.5|31134.5|31154.5|31134.5|31153.2|31133.2|0
1735644730000|2024-12-31 11:32:10|31169.5|31129.5|31160.9|31140.9|31172|31140.9|31160.9|31128.4|7
1735644740000|2024-12-31 11:32:20|31169.5|31129.5|31168.2|31128.2|31169.5|31129.5|31168.2|31128.2|1
1735644750000|2024-12-31 11:32:30|31169.5|31129.5|31168.2|31128.2|31169.5|31129.5|31168.2|31128.2|1
1735644770000|2024-12-31 11:32:50|31169.5|31129.5|31160.9|31120.9|31169.5|31140.9|31157.3|31120.9|2
1735644780000|2024-12-31 11:33:00|31143|31123|31143|31123|31143|31123|31143|31123|12
1735644790000|2024-12-31 11:33:10|31139.5|31119.5|31139.5|31119.5|31139.5|31119.5|31139.5|31119.5|0
1735644800000|2024-12-31 11:33:20|||||||||2
1735644810000|2024-12-31 11:33:30|31137.3|31117.3|31144.5|31104.5|31144.5|31117.3|31137.3|31104.5|3
1735644840000|2024-12-31 11:34:00|31147|31107|31162|31122|31165.9|31122|31147|31102.3|1
1735644880000|2024-12-31 11:34:40|31160.7|31120.7|31160.7|31120.7|31160.7|31120.7|31160.7|31120.7|0
1735644890000|2024-12-31 11:34:50|31163.4|31123.4|31163.4|31123.4|31163.4|31123.4|31163.4|31123.4|1
1735644900000|2024-12-31 11:35:00|31164.5|31124.5|31164.5|31124.5|31164.5|31124.5|31164.5|31124.5|0
1735644910000|2024-12-31 11:35:10|31165.7|31125.7|31157|31137|31165.7|31137|31157|31125.7|0
1735644920000|2024-12-31 11:35:20|31159.5|31139.5|31159.5|31139.5|31159.5|31139.5|31159.5|31139.5|2
1735644940000|2024-12-31 11:35:40|31158.2|31138.2|31155.5|31115.5|31158.2|31138.2|31149.5|31115.5|2
1735644950000|2024-12-31 11:35:50|31149.3|31109.3|31143.4|31103.4|31149.3|31109.3|31143.4|31103.4|0
1735644960000|2024-12-31 11:36:00|31140.7|31100.7|31123.2|31103.2|31140.7|31108|31123.2|31100.7|6
1735644970000|2024-12-31 11:36:10|31121.8|31101.8|31140.7|31100.7|31140.7|31103.2|31121.8|31100.7|2
1735644990000|2024-12-31 11:36:30|31142|31102|31142|31102|31142|31102|31142|31102|0
1735645000000|2024-12-31 11:36:40|31145.7|31105.7|31150.2|31110.2|31150.2|31110.2|31145.7|31105.7|8
1735645010000|2024-12-31 11:36:50|31147|31127|31147|31127|31147|31127|31147|31127|0
1735645020000|2024-12-31 11:37:00|31151.6|31131.6|31165.7|31145.7|31168.4|31148.4|31151.6|31131.6|12
1735645050000|2024-12-31 11:37:30|31164.3|31144.3|31162|31142|31164.3|31144.3|31162|31142|0
1735645060000|2024-12-31 11:37:40|31174.5|31134.5|31170.7|31130.7|31174.5|31143.2|31163.2|31130.7|1
1735645110000|2024-12-31 11:38:30|31155.7|31135.7|31149.3|31109.3|31157.7|31135.7|31149.3|31109.3|3
1735645120000|2024-12-31 11:38:40|||||||||11
1735645130000|2024-12-31 11:38:50|31152.7|31112.7|31146.6|31126.6|31152.7|31126.6|31146.6|31112.7|1
1735645180000|2024-12-31 11:39:40|31143.2|31123.2|31143.2|31123.2|31143.2|31123.2|31143.2|31123.2|1
1735645190000|2024-12-31 11:39:50|||||||||2
1735645200000|2024-12-31 11:40:00|31142|31122|31149.3|31109.3|31149.5|31122|31142|31109.3|1
1735645210000|2024-12-31 11:40:10|31148.2|31108.2|31149.5|31109.5|31149.5|31109.5|31148.2|31108.2|0
1735645230000|2024-12-31 11:40:30|31150.7|31110.7|31150.7|31110.7|31150.7|31110.7|31150.7|31110.7|0
1735645240000|2024-12-31 11:40:40|31149.5|31109.5|31149.5|31109.5|31149.5|31109.5|31149.5|31109.5|1
1735645260000|2024-12-31 11:41:00|31150.7|31110.7|31150.7|31110.7|31150.7|31110.7|31150.7|31110.7|1
1735645270000|2024-12-31 11:41:10|31144.7|31124.7|31169.5|31129.5|31169.5|31138.2|31144.7|31124.7|2
1735645280000|2024-12-31 11:41:20|31173.2|31133.2|31173.2|31133.2|31173.2|31133.2|31173.2|31133.2|0
1735645290000|2024-12-31 11:41:30|31170.7|31130.7|31170.7|31130.7|31170.7|31130.7|31170.7|31130.7|0
1735645300000|2024-12-31 11:41:40|31159.3|31139.3|31159.3|31139.3|31159.3|31139.3|31159.3|31139.3|5
1735645320000|2024-12-31 11:42:00|31157|31137|31162|31122|31162|31137|31152|31120.7|0
1735645330000|2024-12-31 11:42:10|31160.7|31120.7|31160.7|31120.7|31160.7|31120.7|31160.7|31120.7|0
1735645340000|2024-12-31 11:42:20|31159.5|31119.5|31159.5|31119.5|31159.5|31119.5|31159.5|31119.5|0
1735645350000|2024-12-31 11:42:30|31150.9|31130.9|31163.4|31123.4|31163.4|31130.9|31150.9|31123.4|5
1735645360000|2024-12-31 11:42:40|31162|31122|31160.7|31120.7|31162|31122|31160.7|31120.7|0
1735645370000|2024-12-31 11:42:50|31162.2|31122.2|31163.4|31123.4|31163.4|31123.4|31162.2|31122.2|0
1735645380000|2024-12-31 11:43:00|31150.9|31130.9|31150.9|31130.9|31150.9|31130.9|31150.9|31130.9|0
1735645430000|2024-12-31 11:43:50|31159.5|31119.5|31149.7|31109.7|31159.5|31119.5|31149.7|31109.7|1
1735645450000|2024-12-31 11:44:10|31158.4|31098.4|31128.4|31108.4|31158.4|31108.4|31128.4|31096.1|0
1735645480000|2024-12-31 11:44:40|||||||||1
1735645510000|2024-12-31 11:45:10|31125.9|31105.9|31127|31107|31127|31107|31125.9|31105.9|1
1735645530000|2024-12-31 11:45:30|31125.9|31105.9|31125.9|31105.9|31125.9|31105.9|31125.9|31105.9|1
1735645560000|2024-12-31 11:46:00|31124.5|31104.5|31120.9|31100.9|31124.5|31104.5|31120.9|31100.9|4
1735645570000|2024-12-31 11:46:10|||||||||1
1735645590000|2024-12-31 11:46:30|31123.4|31103.4|31123.4|31103.4|31123.4|31103.4|31122|31102|0
1735645600000|2024-12-31 11:46:40|31124.5|31104.5|31125.9|31105.9|31125.9|31105.9|31124.5|31104.5|2
1735645610000|2024-12-31 11:46:50|31128.4|31108.4|31133.4|31113.4|31133.4|31113.4|31128.4|31108.4|1
1735645620000|2024-12-31 11:47:00|31134.5|31114.5|31134.5|31114.5|31135.9|31115.9|31134.5|31114.5|0
1735645640000|2024-12-31 11:47:20|31133.1|31113.1|31133.1|31113.1|31133.1|31113.1|31133.1|31113.1|4
1735645680000|2024-12-31 11:48:00|31134.3|31114.3|31135.6|31115.6|31135.6|31115.6|31134.3|31114.3|1
1735645700000|2024-12-31 11:48:20|31134.3|31114.3|31134.5|31114.5|31134.5|31114.5|31132|31112|0
1735645710000|2024-12-31 11:48:30|31135.9|31115.9|31139.5|31119.5|31139.5|31119.5|31135.9|31115.9|0
1735645720000|2024-12-31 11:48:40|||||||||5
1735645740000|2024-12-31 11:49:00|||||||||1
1735645760000|2024-12-31 11:49:20|31137|31117|31137|31117|31137|31117|31137|31117|14
1735645770000|2024-12-31 11:49:30|31135.9|31115.9|31149.7|31129.7|31157.2|31129.7|31135.9|31108.4|11
1735645790000|2024-12-31 11:49:50|31157.2|31117.2|31155.9|31115.9|31157.2|31117.2|31155.9|31115.9|1
1735645800000|2024-12-31 11:50:00|31157.2|31117.2|31157.2|31117.2|31157.2|31117.2|31157.2|31117.2|0
1735645840000|2024-12-31 11:50:40|31156.1|31116.1|31147.2|31127.2|31156.1|31127.4|31147.2|31116.1|7
1735645890000|2024-12-31 11:51:30|31146.1|31126.1|31146.1|31126.1|31146.1|31126.1|31146.1|31126.1|0
1735645900000|2024-12-31 11:51:40|||||||||1
1735645920000|2024-12-31 11:52:00|31147.4|31127.4|31148.6|31128.6|31148.6|31128.6|31147.4|31127.4|0
1735645930000|2024-12-31 11:52:10|31159.9|31119.9|31162.2|31122.2|31162.2|31128.6|31148.6|31119.9|0
1735645950000|2024-12-31 11:52:30|31149.7|31129.7|31161.1|31121.1|31161.1|31129.7|31149.7|31121.1|0
1735645960000|2024-12-31 11:52:40|31162.2|31122.2|31162.2|31122.2|31162.2|31122.2|31162.2|31122.2|0
1735645970000|2024-12-31 11:52:50|31149.7|31129.7|31135.8|31115.8|31158.3|31129.7|31135.8|31114.7|4
1735645980000|2024-12-31 11:53:00|31137.2|31117.2|31137.2|31117.2|31137.2|31117.2|31135.8|31115.8|2
1735646070000|2024-12-31 11:54:30|||||||||2
1735646080000|2024-12-31 11:54:40|31138.3|31118.3|31143.3|31123.3|31143.3|31123.3|31138.3|31118.3|1
1735646100000|2024-12-31 11:55:00|31145.6|31125.6|31152|31132|31152|31132|31145.6|31125.6|4
1735646110000|2024-12-31 11:55:10|31150.8|31130.8|31150.8|31130.8|31150.8|31130.8|31150.8|31130.8|0
1735646120000|2024-12-31 11:55:20|31162.2|31122.2|31162.2|31122.2|31162.2|31122.2|31162.2|31122.2|1
1735646130000|2024-12-31 11:55:30|31153.6|31133.6|31153.6|31133.6|31153.6|31133.6|31153.6|31133.6|0
1735646170000|2024-12-31 11:56:10|31154.7|31134.7|31154.7|31134.7|31154.7|31134.7|31154.7|31134.7|0
1735646210000|2024-12-31 11:56:50|31155.8|31135.8|31155.8|31135.8|31155.8|31135.8|31155.8|31135.8|1
1735646230000|2024-12-31 11:57:10|||||||||1
1735646250000|2024-12-31 11:57:30|31154.7|31134.7|31154.7|31134.7|31154.7|31134.7|31154.7|31134.7|0
1735646260000|2024-12-31 11:57:40|31158.3|31138.3|31158.3|31138.3|31158.3|31138.3|31158.3|31138.3|0
1735646270000|2024-12-31 11:57:50|31157|31137|31157|31137|31157|31137|31157|31137|0
1735646300000|2024-12-31 11:58:20|31155.6|31135.6|31149.7|31129.7|31155.6|31135.6|31149.7|31129.7|2
1735646310000|2024-12-31 11:58:30|31150.8|31130.8|31150.8|31130.8|31150.8|31130.8|31150.8|31130.8|2
1735646320000|2024-12-31 11:58:40|31158.3|31118.3|31158.3|31118.3|31158.3|31118.3|31158.3|31118.3|1
1735646360000|2024-12-31 11:59:20|31153.3|31113.3|31153.3|31113.3|31153.3|31113.3|31153.3|31113.3|1
1735646370000|2024-12-31 11:59:30|31148.6|31108.6|31148.6|31108.6|31148.6|31108.6|31148.6|31108.6|1
1735646380000|2024-12-31 11:59:40|31134.7|31114.7|31147.2|31107.2|31147.2|31115.8|31134.7|31107.2|0
1735646390000|2024-12-31 11:59:50|31148.3|31108.3|31148.3|31108.3|31148.3|31108.3|31148.3|31108.3|0
1735646400000|2024-12-31 12:00:00|31149.5|31109.5|31172.2|31132.2|31172.2|31142|31140.8|31109.5|14
1735646410000|2024-12-31 12:00:10|31174.7|31134.7|31172.2|31132.2|31174.7|31134.7|31169.7|31129.7|5
1735646420000|2024-12-31 12:00:20|31171|31131|31171|31131|31171|31131|31171|31131|1
1735646430000|2024-12-31 12:00:30|31157|31137|31157|31137|31157|31137|31157|31137|0
1735646440000|2024-12-31 12:00:40|31154.7|31134.7|31152|31132|31154.7|31134.7|31152|31132|1
1735646450000|2024-12-31 12:00:50|31163.3|31123.3|31163.3|31123.3|31163.3|31123.3|31163.3|31123.3|0
1735646470000|2024-12-31 12:01:10|31154.7|31134.7|31167.2|31127.2|31167.2|31134.7|31154.7|31127.2|6
1735646480000|2024-12-31 12:01:20|31164.7|31124.7|31160.8|31120.8|31164.7|31124.7|31160.8|31120.8|3
1735646500000|2024-12-31 12:01:40|31159.7|31119.7|31159.7|31119.7|31159.7|31119.7|31159.7|31119.7|0
1735646510000|2024-12-31 12:01:50|31162.2|31122.2|31162.2|31122.2|31162.2|31122.2|31162.2|31122.2|0
1735646560000|2024-12-31 12:02:40|31164.5|31124.5|31164.5|31124.5|31164.5|31124.5|31164.5|31124.5|0
1735646610000|2024-12-31 12:03:30|31227.2|31167.2|31203.1|31143.1|31227.2|31167.2|31203.1|31143.1|16
1735646620000|2024-12-31 12:03:40|31204.5|31144.5|31204.5|31144.5|31204.5|31144.5|31204.5|31144.5|0
1735646640000|2024-12-31 12:04:00|31203.3|31143.3|31202.2|31142.2|31203.3|31143.3|31202.2|31142.2|0
1735646650000|2024-12-31 12:04:10|31201|31141|31201|31141|31201|31141|31201|31141|1
1735646660000|2024-12-31 12:04:20|31202.2|31142.2|31202.2|31142.2|31202.2|31142.2|31202.2|31142.2|0
1735646690000|2024-12-31 12:04:50|31189.7|31149.7|31189.7|31149.7|31189.7|31149.7|31189.7|31149.7|1
1735646710000|2024-12-31 12:05:10|31188.3|31148.3|31188.3|31148.3|31188.3|31148.3|31188.3|31148.3|1
1735646720000|2024-12-31 12:05:20|31187.2|31147.2|31187.2|31147.2|31187.2|31147.2|31187.2|31147.2|1
1735646730000|2024-12-31 12:05:30|31177.2|31137.2|31174.7|31114.7|31177.2|31137.2|31174.7|31114.7|3
1735646760000|2024-12-31 12:06:00|31176|31116|31176|31116|31176|31116|31176|31116|0
1735646770000|2024-12-31 12:06:10|31174.9|31114.9|31174.9|31114.9|31174.9|31114.9|31174.9|31114.9|0
1735646820000|2024-12-31 12:07:00|31162.2|31122.2|31162.2|31122.2|31162.2|31122.2|31162.2|31122.2|4
1735646830000|2024-12-31 12:07:10|31146.9|31126.9|31141.9|31121.9|31154.4|31126.9|31140.8|31114.4|6
1735646840000|2024-12-31 12:07:20|31140.8|31120.8|31140.8|31120.8|31140.8|31120.8|31140.8|31120.8|1
1735646850000|2024-12-31 12:07:30|31141.9|31121.9|31141.9|31121.9|31141.9|31121.9|31141.9|31121.9|0
1735646860000|2024-12-31 12:07:40|31155.8|31135.8|31155.8|31135.8|31155.8|31135.8|31155.8|31135.8|3
1735646880000|2024-12-31 12:08:00|31158.5|31138.5|31172.2|31132.2|31172.2|31141.9|31158.5|31132.2|1
1735646890000|2024-12-31 12:08:10|31173.3|31133.3|31173.3|31133.3|31173.3|31133.3|31173.3|31133.3|0
1735646900000|2024-12-31 12:08:20|31165.8|31145.8|31174.4|31134.4|31174.4|31145.8|31165.8|31134.4|1
1735646910000|2024-12-31 12:08:30|31173.3|31133.3|31173.3|31133.3|31173.3|31133.3|31173.3|31133.3|0
1735646930000|2024-12-31 12:08:50|31172.2|31132.2|31164|31124|31172.2|31132.2|31164|31124|4
1735646980000|2024-12-31 12:09:40|31160.6|31120.6|31160.6|31120.6|31160.6|31120.6|31160.6|31120.6|0
1735647000000|2024-12-31 12:10:00|31158.1|31118.1|31165.6|31105.6|31165.6|31118.1|31158.1|31105.6|5
1735647040000|2024-12-31 12:10:40|31149.7|31109.7|31156.9|31096.9|31160.8|31110.8|31149.7|31096.9|0
1735647050000|2024-12-31 12:10:50|31158.3|31098.3|31159.4|31099.4|31159.4|31099.4|31158.3|31098.3|2
1735647070000|2024-12-31 12:11:10|31150.8|31110.8|31150.8|31110.8|31150.8|31110.8|31150.8|31110.8|0
1735647080000|2024-12-31 12:11:20|||||||||1
1735647110000|2024-12-31 12:11:50|31152.2|31112.2|31152.2|31112.2|31152.2|31112.2|31152.2|31112.2|1
1735647120000|2024-12-31 12:12:00|31154.4|31114.4|31154.4|31114.4|31154.4|31114.4|31154.4|31114.4|0
1735647130000|2024-12-31 12:12:10|31150.8|31130.8|31158.1|31138.1|31158.1|31138.1|31150.8|31130.8|5
1735647150000|2024-12-31 12:12:30|31160.4|31140.4|31192.2|31132.2|31192.2|31140.4|31160.4|31132.2|2
1735647180000|2024-12-31 12:13:00|31191|31131|31191|31131|31191|31131|31191|31131|0
1735647200000|2024-12-31 12:13:20|31163.5|31143.5|31168.1|31128.1|31173.5|31143.5|31163.5|31128.1|1
1735647210000|2024-12-31 12:13:30|31164.7|31124.7|31155.4|31115.4|31164.7|31130.8|31149.4|31115.4|1
1735647220000|2024-12-31 12:13:40|31154.2|31114.2|31150.8|31110.8|31154.2|31114.2|31150.8|31110.8|0
1735647230000|2024-12-31 12:13:50|31152.2|31112.2|31152.2|31112.2|31152.2|31112.2|31152.2|31112.2|0
1735647250000|2024-12-31 12:14:10|31152.1|31112.1|31152.1|31112.1|31152.1|31112.1|31152.1|31112.1|2
1735647270000|2024-12-31 12:14:30|31150.8|31110.8|31150.8|31110.8|31150.8|31110.8|31150.8|31110.8|0
1735647280000|2024-12-31 12:14:40|31152.1|31112.1|31150.8|31110.8|31152.1|31112.1|31150.8|31110.8|0
1735647310000|2024-12-31 12:15:10|31149.6|31109.6|31147.1|31107.1|31151|31120.8|31140.8|31107.1|2
1735647330000|2024-12-31 12:15:30|31164.9|31104.9|31174.4|31114.4|31174.4|31114.4|31164.9|31104.9|1
1735647340000|2024-12-31 12:15:40|31165.8|31125.8|31166.9|31126.9|31166.9|31126.9|31165.8|31125.8|0
1735647380000|2024-12-31 12:16:20|31169.4|31129.4|31169.4|31129.4|31169.4|31129.4|31169.4|31129.4|0
1735647420000|2024-12-31 12:17:00|31160.8|31140.8|31160.8|31140.8|31160.8|31140.8|31160.8|31140.8|0
1735647430000|2024-12-31 12:17:10|||||||||1
1735647440000|2024-12-31 12:17:20|31161.9|31141.9|31161.9|31141.9|31161.9|31141.9|31161.9|31141.9|2
1735647450000|2024-12-31 12:17:30|31163.1|31143.1|31171.9|31151.9|31177.8|31151.9|31163.1|31136.7|1
1735647470000|2024-12-31 12:17:50|||||||||1
1735647480000|2024-12-31 12:18:00|31180.6|31140.6|31180.6|31140.6|31180.6|31140.6|31180.6|31140.6|0
1735647490000|2024-12-31 12:18:10|31179.4|31139.4|31179.4|31139.4|31179.4|31139.4|31179.4|31139.4|0
1735647500000|2024-12-31 12:18:20|||||||||1
1735647510000|2024-12-31 12:18:30|31181.7|31141.7|31181.7|31141.7|31181.7|31141.7|31181.7|31141.7|0
1735647520000|2024-12-31 12:18:40|31174.4|31154.4|31174.4|31154.4|31174.4|31154.4|31174.4|31154.4|1
1735647540000|2024-12-31 12:19:00|31175.6|31155.6|31176.9|31156.9|31176.9|31156.9|31175.6|31155.6|0
1735647590000|2024-12-31 12:19:50|31184.4|31164.4|31185.8|31165.8|31185.8|31165.8|31184.4|31164.4|1
1735647600000|2024-12-31 12:20:00|31186.9|31166.9|31196.9|31176.9|31204.4|31176.9|31186.9|31158.3|3
1735647610000|2024-12-31 12:20:10|31199.2|31179.2|31214.4|31174.4|31214.4|31181.9|31199.2|31174.4|6
1735647620000|2024-12-31 12:20:20|31215.8|31175.8|31232.1|31172.1|31232.1|31179.4|31215.8|31172.1|2
1735647650000|2024-12-31 12:20:50|31220.8|31180.8|31232.1|31192.1|31232.1|31192.1|31220.8|31172.1|15
1735647660000|2024-12-31 12:21:00|31230.8|31190.8|31230.8|31190.8|31230.8|31190.8|31230.8|31190.8|5
1735647680000|2024-12-31 12:21:20|31225.8|31185.8|31228.3|31188.3|31228.3|31188.3|31225.8|31185.8|0
1735647690000|2024-12-31 12:21:30|31225.6|31185.6|31223.3|31183.3|31225.6|31185.6|31223.3|31183.3|0
1735647700000|2024-12-31 12:21:40|31211.9|31191.9|31218.1|31178.1|31218.1|31191.9|31211.9|31178.1|1
1735647720000|2024-12-31 12:22:00|31218|31178|31214.6|31174.6|31218|31178|31214.6|31174.6|1
1735647730000|2024-12-31 12:22:10|31223.3|31163.3|31211.9|31171.9|31223.3|31171.9|31211.9|31163.3|0
1735647760000|2024-12-31 12:22:40|31208|31168|31208|31168|31208|31168|31208|31168|1
1735647770000|2024-12-31 12:22:50|31206.9|31166.9|31222.3|31162.3|31222.3|31166.9|31206.9|31162.3|1
1735647780000|2024-12-31 12:23:00|31232.1|31192.1|31242.1|31222.1|31242.1|31222.1|31232.1|31192.1|10
1735647790000|2024-12-31 12:23:10|31243.3|31223.3|31276|31236|31287.1|31239.6|31243.3|31223.3|22
1735647810000|2024-12-31 12:23:30|31262.3|31242.3|31264.8|31224.8|31264.8|31242.3|31262.3|31224.8|4
1735647820000|2024-12-31 12:23:40|31263.5|31223.5|31262.3|31222.3|31263.5|31223.5|31262.3|31222.3|0
1735647830000|2024-12-31 12:23:50|||||||||1
1735647840000|2024-12-31 12:24:00|31259.6|31219.6|31263.5|31223.5|31263.5|31223.5|31259.6|31219.6|0
1735647850000|2024-12-31 12:24:10|31266|31226|31259.6|31239.6|31267.1|31239.6|31258.5|31226|2
1735647860000|2024-12-31 12:24:20|31258.5|31238.5|31259.6|31239.6|31259.6|31239.6|31258.5|31238.5|3
1735647870000|2024-12-31 12:24:30|31258.3|31238.3|31262.1|31242.1|31262.1|31242.1|31257.1|31237.1|5
1735647880000|2024-12-31 12:24:40|31259.6|31239.6|31272.1|31232.1|31272.1|31243.5|31259.6|31232.1|5
1735647890000|2024-12-31 12:24:50|31260.8|31240.8|31257.1|31237.1|31260.8|31240.8|31257.1|31237.1|1
1735647900000|2024-12-31 12:25:00|31258.5|31238.5|31269.8|31209.8|31269.8|31238.5|31258.5|31209.8|3
1735647910000|2024-12-31 12:25:10|31261.2|31221.2|31261.2|31221.2|31269.8|31221.2|31261.2|31209.8|0
1735647920000|2024-12-31 12:25:20|||||||||1
1735647970000|2024-12-31 12:26:10|31244.6|31204.6|31228.5|31208.5|31253.3|31208.5|31228.5|31193.3|1
1735647980000|2024-12-31 12:26:20|31238.3|31198.3|31224.6|31204.6|31238.3|31204.6|31224.6|31197.1|0
1735647990000|2024-12-31 12:26:30|31226|31206|31226|31206|31226|31206|31226|31206|1
1735648010000|2024-12-31 12:26:50|31224.6|31204.6|31221|31201|31224.6|31204.6|31219.6|31199.6|1
1735648020000|2024-12-31 12:27:00|31223.5|31203.5|31229.6|31209.6|31229.6|31209.6|31223.5|31203.5|1
1735648030000|2024-12-31 12:27:10|31231|31211|31242.3|31222.3|31242.3|31222.3|31231|31211|1
1735648040000|2024-12-31 12:27:20|31243.5|31223.5|31246|31226|31248.5|31228.5|31243.5|31223.5|1
1735648050000|2024-12-31 12:27:30|31247.3|31227.3|31251.2|31231.2|31259.8|31231.2|31247.3|31218.7|4
1735648060000|2024-12-31 12:27:40|31256|31236|31257.3|31237.3|31257.3|31237.3|31256|31236|1
1735648070000|2024-12-31 12:27:50|31261|31241|31286.2|31226.2|31286.2|31245.8|31261|31226.2|7
1735648080000|2024-12-31 12:28:00|31287.5|31227.5|31287.5|31227.5|31287.5|31234.8|31274.8|31227.5|0
1735648090000|2024-12-31 12:28:10|31273.5|31233.5|31273.5|31233.5|31273.5|31233.5|31273.5|31233.5|3
1735648100000|2024-12-31 12:28:20|31282.1|31222.1|31272.1|31232.1|31282.1|31232.1|31269.4|31222.1|0
1735648110000|2024-12-31 12:28:30|31270.8|31230.8|31272.1|31232.1|31272.1|31232.1|31270.8|31230.8|0
1735648130000|2024-12-31 12:28:50|31270.7|31230.7|31272.1|31232.1|31272.1|31232.1|31270.7|31230.7|0
1735648140000|2024-12-31 12:29:00|31269.4|31229.4|31265.7|31225.7|31269.4|31229.4|31265.7|31225.7|0
1735648190000|2024-12-31 12:29:50|31269.6|31229.6|31271|31231|31271|31231|31269.6|31229.6|1
1735648210000|2024-12-31 12:30:10|31273.2|31233.2|31273.2|31233.2|31273.2|31233.2|31273.2|31233.2|0
1735648220000|2024-12-31 12:30:20|31272.1|31232.1|31277.1|31237.1|31277.1|31237.1|31272.1|31232.1|1
1735648280000|2024-12-31 12:31:20|31265.7|31245.7|31271|31211|31280.5|31245.7|31265.7|31211|4
1735648330000|2024-12-31 12:32:10|31247.1|31207.1|31247.1|31207.1|31247.1|31207.1|31247.1|31207.1|2
1735648380000|2024-12-31 12:33:00|31242.1|31202.1|31236.7|31196.7|31242.1|31202.1|31236.7|31196.7|0
1735648390000|2024-12-31 12:33:10|31232.1|31192.1|31232.1|31192.1|31232.1|31192.1|31232.1|31192.1|1
1735648430000|2024-12-31 12:33:50|31230.7|31190.7|31230.7|31190.7|31230.7|31190.7|31230.7|31190.7|0
1735648490000|2024-12-31 12:34:50|31227.1|31187.1|31204.2|31164.2|31227.1|31193|31201.4|31164.2|3
1735648500000|2024-12-31 12:35:00|31212.8|31152.8|31212.8|31152.8|31212.8|31152.8|31212.8|31152.8|1
1735648520000|2024-12-31 12:35:20|31201.9|31161.9|31201.9|31161.9|31201.9|31161.9|31201.9|31161.9|1
1735648570000|2024-12-31 12:36:10|31214.6|31154.6|31220.9|31160.9|31220.9|31160.9|31214.6|31154.6|10
1735648580000|2024-12-31 12:36:20|31224.4|31164.4|31224.4|31164.4|31224.4|31164.4|31224.4|31164.4|0
1735648590000|2024-12-31 12:36:30|31225.5|31165.5|31216.9|31176.9|31225.5|31176.9|31216.9|31165.5|0
1735648600000|2024-12-31 12:36:40|31215.7|31175.7|31217.8|31157.8|31223|31175.7|31209.2|31157.8|3
1735648620000|2024-12-31 12:37:00|31209.1|31169.1|31208|31168|31209.1|31169.1|31208|31168|0
1735648650000|2024-12-31 12:37:30|31204.4|31164.4|31204.4|31164.4|31204.4|31164.4|31204.4|31164.4|0
1735648660000|2024-12-31 12:37:40|31203|31163|31210.5|31150.5|31211.6|31163|31203|31150.5|1
1735648670000|2024-12-31 12:37:50|31199.1|31159.1|31199.1|31159.1|31199.1|31159.1|31199.1|31159.1|0
1735648680000|2024-12-31 12:38:00|31210.5|31150.5|31211.9|31151.9|31211.9|31151.9|31210.5|31150.5|0
1735648720000|2024-12-31 12:38:40|31213.2|31153.2|31214.4|31154.4|31214.4|31154.4|31213.2|31153.2|0
1735648740000|2024-12-31 12:39:00|31213.2|31153.2|31220.5|31180.5|31220.5|31180.5|31209.6|31153.2|5
1735648790000|2024-12-31 12:39:50|||||||||2
1735648800000|2024-12-31 12:40:00|31208|31188|31215.5|31155.5|31215.5|31188|31208|31155.5|6
1735648810000|2024-12-31 12:40:10|31213|31153|31213|31153|31213|31153|31213|31153|0
1735648850000|2024-12-31 12:40:50|31213.2|31153.2|31209.6|31149.6|31213.2|31153.2|31209.6|31149.6|0
1735648860000|2024-12-31 12:41:00|31201.9|31161.9|31204.4|31164.4|31204.4|31164.4|31201.9|31161.9|5
1735648870000|2024-12-31 12:41:10|31223.4|31163.4|31235.5|31175.5|31235.5|31175.5|31223.4|31163.4|10
1735648890000|2024-12-31 12:41:30|31229.1|31189.1|31229.1|31189.1|31229.1|31189.1|31229.1|31189.1|0
1735648910000|2024-12-31 12:41:50|31245.5|31185.5|31250.5|31190.5|31250.5|31190.5|31245.5|31185.5|1
1735648920000|2024-12-31 12:42:00|31249.1|31189.1|31249.1|31189.1|31249.1|31189.1|31249.1|31189.1|1
1735648930000|2024-12-31 12:42:10|31243|31183|31243|31183|31243|31183|31243|31183|0
1735648940000|2024-12-31 12:42:20|31239.4|31179.4|31220.5|31160.5|31239.4|31179.4|31220.5|31160.5|6
1735648950000|2024-12-31 12:42:30|31219.4|31159.4|31203|31163|31219.4|31163|31203|31156.6|1
1735648960000|2024-12-31 12:42:40|31205.5|31145.5|31186.6|31146.6|31205.5|31148.9|31185.5|31141.6|2
1735648970000|2024-12-31 12:42:50|||||||||1
1735648980000|2024-12-31 12:43:00|31188.9|31148.9|31188.9|31148.9|31188.9|31148.9|31188.9|31148.9|0
1735648990000|2024-12-31 12:43:10|31180.3|31160.3|31188.9|31148.9|31188.9|31160.3|31180.3|31148.9|1
1735649000000|2024-12-31 12:43:20|||||||||1
1735649050000|2024-12-31 12:44:10|31185.5|31145.5|31185.5|31145.5|31185.5|31145.5|31185.5|31145.5|5
1735649160000|2024-12-31 12:46:00|||||||||3
1735649190000|2024-12-31 12:46:30|31198.2|31138.2|31190.7|31150.7|31198.2|31150.7|31190.7|31138.2|0
1735649200000|2024-12-31 12:46:40|31199.3|31139.3|31199.3|31139.3|31199.3|31139.3|31199.3|31139.3|0
1735649210000|2024-12-31 12:46:50|31204.3|31144.3|31204.3|31144.3|31204.3|31144.3|31204.3|31144.3|0
1735649220000|2024-12-31 12:47:00|31199.3|31139.3|31199.3|31139.3|31199.3|31139.3|31199.3|31139.3|0
1735649260000|2024-12-31 12:47:40|31204.3|31144.3|31204.3|31144.3|31204.3|31144.3|31204.3|31144.3|1
1735649290000|2024-12-31 12:48:10|31191.8|31151.8|31191.8|31151.8|31191.8|31151.8|31191.8|31151.8|0
1735649300000|2024-12-31 12:48:20|31200.5|31140.5|31191.8|31151.8|31200.5|31151.8|31191.8|31140.5|0
1735649340000|2024-12-31 12:49:00|||||||||1
1735649400000|2024-12-31 12:50:00|31200.5|31140.5|31191.8|31151.8|31200.5|31151.8|31190.7|31139.3|0
1735649410000|2024-12-31 12:50:10|31190.7|31150.7|31191.8|31151.8|31191.8|31151.8|31190.7|31150.7|1
1735649440000|2024-12-31 12:50:40|31190.7|31150.7|31190.7|31150.7|31190.7|31150.7|31190.7|31150.7|0
1735649480000|2024-12-31 12:51:20|31188|31148|31188|31148|31188|31148|31188|31148|1
1735649490000|2024-12-31 12:51:30|31186.8|31146.8|31186.8|31146.8|31186.8|31146.8|31186.8|31146.8|0
1735649530000|2024-12-31 12:52:10|31185.7|31145.7|31185.7|31145.7|31185.7|31145.7|31185.7|31145.7|0
1735649570000|2024-12-31 12:52:50|31188.2|31148.2|31188.2|31148.2|31188.2|31148.2|31188.2|31148.2|1
1735649580000|2024-12-31 12:53:00|31186.8|31146.8|31185.7|31145.7|31186.8|31146.8|31185.7|31145.7|0
1735649600000|2024-12-31 12:53:20|31188.2|31148.2|31188.2|31148.2|31188.2|31148.2|31188.2|31148.2|220
1735649630000|2024-12-31 12:53:50|31185.7|31145.7|31184.5|31144.5|31187|31147|31184.5|31144.5|2
1735649640000|2024-12-31 12:54:00|31171.8|31151.8|31144.1|31124.1|31175.5|31151.8|31143|31115.5|28
1735649650000|2024-12-31 12:54:10|31145.5|31125.5|31145.2|31125.2|31145.5|31125.5|31145.2|31125.2|0
1735649670000|2024-12-31 12:54:30|31144.1|31124.1|31145.5|31125.5|31145.5|31125.5|31144.1|31124.1|0
1735649680000|2024-12-31 12:54:40|31141.6|31121.6|31139.1|31119.1|31141.6|31121.6|31139.1|31119.1|1
1735649690000|2024-12-31 12:54:50|31135|31115|31130.5|31110.5|31135|31115|31130.5|31110.5|1
1735649700000|2024-12-31 12:55:00|31126.6|31106.6|31125.5|31105.5|31126.6|31106.6|31123|31103|3
1735649710000|2024-12-31 12:55:10|31126.8|31106.8|31129.1|31109.1|31129.1|31109.1|31125.5|31105.5|1
1735649730000|2024-12-31 12:55:30|31131.6|31111.6|31138|31118|31138|31118|31131.6|31111.6|5
1735649750000|2024-12-31 12:55:50|31144.1|31124.1|31144.1|31124.1|31144.1|31124.1|31144.1|31124.1|1
1735649780000|2024-12-31 12:56:20|31152.7|31112.7|31149.1|31109.1|31152.7|31112.7|31149.1|31109.1|3
1735649790000|2024-12-31 12:56:30|31148|31108|31148|31108|31163|31113|31148|31100.5|18
1735649800000|2024-12-31 12:56:40|31146.6|31106.6|31145.5|31105.5|31146.6|31106.6|31145.5|31105.5|0
1735649810000|2024-12-31 12:56:50|31129.1|31109.1|31106.6|31086.6|31129.1|31109.1|31106.6|31086.6|16
1735649820000|2024-12-31 12:57:00|||||||||5
1735649840000|2024-12-31 12:57:20|31109.1|31089.1|31109.1|31089.1|31109.1|31089.1|31109.1|31089.1|4
1735649850000|2024-12-31 12:57:30|31110.2|31090.2|31154.1|31094.1|31154.1|31094.1|31110.2|31089.1|4
1735649860000|2024-12-31 12:57:40|31149.5|31109.5|31160.5|31120.5|31160.5|31126.8|31146.8|31109.5|1
1735649870000|2024-12-31 12:57:50|31163.2|31123.2|31163.2|31123.2|31163.2|31123.2|31163.2|31123.2|0
1735649880000|2024-12-31 12:58:00|31164.3|31124.3|31165.5|31125.5|31165.5|31125.5|31164.3|31124.3|0
1735649890000|2024-12-31 12:58:10|31166.6|31126.6|31158|31138|31166.6|31138|31158|31126.6|0
1735649910000|2024-12-31 12:58:30|31159.1|31139.1|31164.1|31144.1|31172.7|31144.1|31159.1|31132.7|1
1735649930000|2024-12-31 12:58:50|31174.8|31114.8|31153.9|31113.9|31174.8|31115.2|31153.9|31113.9|9
1735649950000|2024-12-31 12:59:10|31150.4|31110.4|31150.4|31110.4|31150.4|31110.4|31150.4|31110.4|0
1735649960000|2024-12-31 12:59:20|31149.1|31109.1|31149.1|31109.1|31149.1|31109.1|31149.1|31109.1|0
1735649970000|2024-12-31 12:59:30|31145.2|31105.2|31144.1|31104.1|31145.2|31105.2|31144.1|31104.1|0
1735649980000|2024-12-31 12:59:40|31150.4|31090.4|31149.3|31089.3|31150.4|31090.4|31149.3|31089.3|2
1735649990000|2024-12-31 12:59:50|31147.9|31087.9|31147.9|31087.9|31147.9|31087.9|31147.9|31087.9|0
1735650000000|2024-12-31 13:00:00|31144.3|31084.3|31099.3|31079.3|31144.3|31086.8|31099.3|31079.3|35
1735650010000|2024-12-31 13:00:10|31106.6|31066.6|31119.7|31079.7|31119.7|31080.7|31100.7|31065.2|8
1735650020000|2024-12-31 13:00:20|31121.1|31081.1|31121.8|31101.8|31126.8|31103.2|31119.5|31081.1|3
1735650030000|2024-12-31 13:00:30|31124.5|31104.5|31120.7|31100.7|31133.2|31104.5|31120.7|31093.2|1
1735650050000|2024-12-31 13:00:50|31119.3|31099.3|31101.6|31081.6|31119.3|31099.3|31101.6|31081.6|8
1735650060000|2024-12-31 13:01:00|31099.3|31079.3|31095.4|31075.4|31099.3|31079.3|31095.4|31075.4|4
1735650070000|2024-12-31 13:01:10|31110.4|31070.4|31110.4|31070.4|31110.4|31070.4|31110.4|31070.4|6
1735650090000|2024-12-31 13:01:30|31103.2|31083.2|31103.2|31083.2|31103.2|31083.2|31103.2|31083.2|1
1735650100000|2024-12-31 13:01:40|31104.5|31084.5|31109.3|31069.3|31115.4|31086.8|31104.5|31069.3|6
1735650110000|2024-12-31 13:01:50|31096.8|31076.8|31094.3|31074.3|31096.8|31076.8|31094.3|31074.3|15
1735650140000|2024-12-31 13:02:20|31098.2|31078.2|31113.2|31073.2|31114.3|31082.9|31098.2|31073.2|7
1735650150000|2024-12-31 13:02:30|31101.8|31081.8|31101.8|31081.8|31101.8|31081.8|31101.8|31081.8|2
1735650160000|2024-12-31 13:02:40|31109.3|31069.3|31108.2|31068.2|31109.3|31069.3|31108.2|31068.2|1
1735650190000|2024-12-31 13:03:10|31101.8|31081.8|31104.3|31084.3|31104.3|31084.3|31101.8|31081.8|5
1735650210000|2024-12-31 13:03:30|31117|31077|31116.8|31096.8|31117|31096.8|31110.7|31077|3
1735650240000|2024-12-31 13:04:00|31118.2|31098.2|31111.8|31091.8|31118.2|31098.2|31111.8|31091.8|2
1735650270000|2024-12-31 13:04:30|31109.5|31089.5|31106.8|31086.8|31109.5|31089.5|31106.8|31086.8|1
1735650280000|2024-12-31 13:04:40|||||||||2
1735650290000|2024-12-31 13:04:50|31105.7|31085.7|31105.4|31085.4|31106.8|31086.8|31104.3|31084.3|10
1735650300000|2024-12-31 13:05:00|31106.8|31086.8|31105.7|31085.7|31106.8|31086.8|31104.3|31084.3|0
1735650310000|2024-12-31 13:05:10|31105.6|31085.6|31110.2|31070.2|31110.2|31085.6|31105.6|31070.2|4
1735650320000|2024-12-31 13:05:20|31092.7|31072.7|31075|31055|31092.7|31072.7|31075|31055|13
1735650330000|2024-12-31 13:05:30|31076.4|31056.4|31091.6|31071.6|31098.9|31071.6|31076.4|31056.4|4
1735650340000|2024-12-31 13:05:40|31094.3|31074.3|31113.1|31093.1|31113.1|31093.1|31094.3|31074.3|45
1735650350000|2024-12-31 13:05:50|31114.5|31094.5|31117.9|31097.9|31117.9|31097.9|31114.5|31094.5|2
1735650360000|2024-12-31 13:06:00|31119.3|31099.3|31120.4|31100.4|31120.4|31100.4|31119.3|31099.3|1
1735650370000|2024-12-31 13:06:10|31122.7|31102.7|31124.1|31104.1|31124.1|31104.1|31122.7|31102.7|4
1735650380000|2024-12-31 13:06:20|31125.4|31105.4|31137.5|31117.5|31141.6|31120.2|31125.4|31101.6|12
1735650390000|2024-12-31 13:06:30|31146.6|31106.6|31149.3|31109.3|31149.3|31117.9|31137.9|31106.6|2
1735650410000|2024-12-31 13:06:50|31135.4|31115.4|31135.6|31115.6|31135.6|31115.6|31134.3|31114.3|4
1735650420000|2024-12-31 13:07:00|31134.3|31114.3|31135.4|31115.4|31136.8|31116.8|31134.3|31114.3|0
1735650430000|2024-12-31 13:07:10|31136.8|31116.8|31136.8|31116.8|31144.3|31116.8|31132.9|31104.3|1
1735650450000|2024-12-31 13:07:30|||||||||1
1735650460000|2024-12-31 13:07:40|31135.4|31115.4|31122.9|31102.9|31135.4|31115.4|31122.9|31102.9|7
1735650470000|2024-12-31 13:07:50|||||||||1
1735650480000|2024-12-31 13:08:00|31120.2|31100.2|31114.1|31094.1|31120.2|31100.2|31114.1|31094.1|4
1735650490000|2024-12-31 13:08:10|31111.8|31091.8|31120.4|31080.4|31120.4|31091.8|31111.8|31080.4|5
1735650500000|2024-12-31 13:08:20|31111.8|31091.8|31111.8|31091.8|31111.8|31091.8|31111.8|31091.8|6
1735650510000|2024-12-31 13:08:30|31113.1|31093.1|31113.1|31093.1|31113.1|31093.1|31113.1|31093.1|0
1735650520000|2024-12-31 13:08:40|31111.8|31091.8|31111.8|31091.8|31111.8|31091.8|31111.8|31091.8|1
1735650530000|2024-12-31 13:08:50|31116.8|31096.8|31116.8|31096.8|31116.8|31096.8|31116.8|31096.8|4
1735650540000|2024-12-31 13:09:00|31118.1|31098.1|31119.1|31099.1|31119.3|31099.3|31116.6|31096.6|2
1735650550000|2024-12-31 13:09:10|31120.2|31100.2|31124.1|31104.1|31131.6|31104.1|31120.2|31091.6|1
1735650560000|2024-12-31 13:09:20|||||||||1
1735650570000|2024-12-31 13:09:30|||||||||1
1735650580000|2024-12-31 13:09:40|31125.4|31105.4|31126.6|31106.6|31126.6|31106.6|31124.1|31104.1|2
1735650590000|2024-12-31 13:09:50|31127.9|31107.9|31134.1|31114.1|31134.1|31114.1|31126.6|31106.6|1
1735650600000|2024-12-31 13:10:00|31136.6|31116.6|31150.6|31110.6|31159.3|31116.6|31136.6|31099.3|20
1735650610000|2024-12-31 13:10:10|31151.8|31111.8|31129.1|31109.1|31151.8|31112.9|31129.1|31109.1|1
1735650630000|2024-12-31 13:10:30|31126.8|31106.8|31124.1|31104.1|31126.8|31106.8|31124.1|31104.1|1
1735650640000|2024-12-31 13:10:40|31121.6|31101.6|31116.6|31096.6|31121.6|31101.6|31116.6|31096.6|1
1735650660000|2024-12-31 13:11:00|31115.2|31095.2|31116.6|31096.6|31116.6|31096.6|31114.1|31094.1|5
1735650670000|2024-12-31 13:11:10|31121.8|31101.8|31121.8|31101.8|31121.8|31101.8|31121.8|31101.8|0
1735650680000|2024-12-31 13:11:20|31136.6|31096.6|31129.1|31109.1|31136.6|31109.1|31129.1|31096.6|0
1735650690000|2024-12-31 13:11:30|31131.8|31111.8|31135.2|31115.2|31135.2|31115.2|31131.8|31111.8|0
1735650700000|2024-12-31 13:11:40|31137.9|31117.9|31141.6|31121.6|31141.6|31121.6|31137.7|31117.7|4
1735650720000|2024-12-31 13:12:00|31142.9|31122.9|31146.8|31126.8|31146.8|31126.8|31142.9|31122.9|2
1735650760000|2024-12-31 13:12:40|31146.6|31126.6|31143.8|31123.8|31148.8|31128.8|31143.8|31123.8|14
1735650770000|2024-12-31 13:12:50|||||||||1
1735650780000|2024-12-31 13:13:00|31142.5|31122.5|31142.5|31122.5|31142.5|31122.5|31142.5|31122.5|11
1735650790000|2024-12-31 13:13:10|31143.8|31123.8|31143.8|31123.8|31143.8|31123.8|31143.8|31123.8|5
1735650810000|2024-12-31 13:13:30|||||||||1
1735650830000|2024-12-31 13:13:50|31146.3|31126.3|31140|31120|31146.3|31126.3|31140|31120|2
1735650840000|2024-12-31 13:14:00|31138.8|31118.8|31136.3|31116.3|31138.8|31118.8|31136.3|31116.3|1
1735650860000|2024-12-31 13:14:20|||||||||2
1735650870000|2024-12-31 13:14:30|31135|31115|31130|31110|31136.3|31116.3|31130|31110|3
1735650900000|2024-12-31 13:15:00|||||||||2
1735650910000|2024-12-31 13:15:10|31128.6|31108.6|31123.6|31103.6|31128.6|31108.6|31123.6|31103.6|3
1735650930000|2024-12-31 13:15:30|||||||||1
1735650950000|2024-12-31 13:15:50|31122.3|31102.3|31122.3|31102.3|31122.3|31102.3|31122.3|31102.3|1
1735650960000|2024-12-31 13:16:00|31127.7|31107.7|31130|31110|31137.7|31117.7|31127.7|31107.7|5
1735650980000|2024-12-31 13:16:20|31128.6|31108.6|31109.8|31089.8|31128.6|31108.6|31109.8|31089.8|12
1735650990000|2024-12-31 13:16:30|31107.5|31087.5|31116.1|31096.1|31116.1|31096.1|31107.5|31087.5|6
1735651000000|2024-12-31 13:16:40|||||||||5
1735651010000|2024-12-31 13:16:50|31113.6|31093.6|31113.6|31093.6|31113.6|31093.6|31113.6|31093.6|0
1735651020000|2024-12-31 13:17:00|31118.6|31098.6|31132.7|31092.7|31132.7|31101.3|31118.6|31092.7|2
1735651030000|2024-12-31 13:17:10|31121.3|31101.3|31121.3|31101.3|31121.3|31101.3|31121.3|31101.3|0
1735651040000|2024-12-31 13:17:20|||||||||1
1735651060000|2024-12-31 13:17:40|||||||||1
1735651080000|2024-12-31 13:18:00|31123.6|31103.6|31130|31110|31130|31110|31123.6|31103.6|8
1735651100000|2024-12-31 13:18:20|31133.6|31113.6|31146.3|31126.3|31146.3|31126.3|31133.6|31113.6|3
1735651110000|2024-12-31 13:18:30|31147.5|31127.5|31151.3|31131.3|31151.3|31131.3|31147.5|31127.5|0
1735651120000|2024-12-31 13:18:40|31147.5|31127.5|31146.1|31126.1|31147.5|31127.5|31146.1|31126.1|3
1735651130000|2024-12-31 13:18:50|31145|31125|31146.3|31126.3|31146.3|31126.3|31145|31125|0
1735651140000|2024-12-31 13:19:00|31147.5|31127.5|31142.5|31122.5|31147.5|31127.5|31142.5|31122.5|0
1735651170000|2024-12-31 13:19:30|31143.6|31123.6|31156.3|31136.3|31156.3|31136.3|31143.6|31123.6|15
1735651180000|2024-12-31 13:19:40|31167.7|31127.7|31172.7|31152.7|31172.7|31152.7|31161.3|31127.7|14
1735651200000|2024-12-31 13:20:00|31177.7|31157.7|31180.2|31160.2|31180.2|31160.2|31177.7|31157.7|1
1735651210000|2024-12-31 13:20:10|31178.8|31158.8|31180.4|31160.4|31180.4|31160.4|31178.8|31158.8|4
1735651220000|2024-12-31 13:20:20|31185|31165|31221.5|31201.5|31221.5|31201.5|31185|31165|17
1735651230000|2024-12-31 13:20:30|31224|31204|31224|31204|31226.5|31206.5|31224|31204|3
1735651240000|2024-12-31 13:20:40|31225.4|31205.4|31227.7|31207.7|31227.7|31207.7|31225.4|31205.4|4
1735651250000|2024-12-31 13:20:50|31229|31209|31229|31209|31229|31209|31229|31209|0
1735651260000|2024-12-31 13:21:00|31232.9|31212.9|31234|31214|31236.5|31216.5|31232.9|31212.9|6
1735651270000|2024-12-31 13:21:10|31235.2|31215.2|31239|31219|31239|31219|31235.2|31215.2|0
1735651280000|2024-12-31 13:21:20|31237.7|31217.7|31232.7|31192.7|31237.7|31217.7|31227.5|31192.7|5
1735651290000|2024-12-31 13:21:30|31224|31204|31221.5|31201.5|31224|31204|31221.5|31201.5|2
1735651300000|2024-12-31 13:21:40|31224.2|31204.2|31234|31214|31234|31214|31224.2|31204.2|23
1735651310000|2024-12-31 13:21:50|31249|31209|31246.5|31226.5|31249|31226.5|31246.5|31209|3
1735651320000|2024-12-31 13:22:00|31245.4|31225.4|31241.5|31221.5|31245.4|31225.4|31241.5|31221.5|4
1735651330000|2024-12-31 13:22:10|31237.5|31217.5|31231.3|31211.3|31237.5|31217.5|31231.3|31211.3|4
1735651340000|2024-12-31 13:22:20|31240|31200|31225.2|31205.2|31240|31207.5|31223.8|31200|4
1735651350000|2024-12-31 13:22:30|||||||||8
1735651360000|2024-12-31 13:22:40|31229.2|31209.2|31242|31222|31242|31222|31229.2|31209.2|16
1735651370000|2024-12-31 13:22:50|31247.7|31227.7|31257.9|31237.9|31257.9|31237.9|31247.7|31227.7|4
1735651380000|2024-12-31 13:23:00|31281.3|31261.3|31282.7|31262.7|31315.4|31295.4|31281.3|31261.3|12
1735651390000|2024-12-31 13:23:10|31280|31260|31278.8|31258.8|31280|31260|31278.8|31258.8|0
1735651400000|2024-12-31 13:23:20|31276.5|31256.5|31281.7|31261.7|31281.7|31261.7|31276.5|31256.5|8
1735651410000|2024-12-31 13:23:30|31285.4|31265.4|31307.9|31287.9|31315.4|31287.9|31285.4|31265.4|3
1735651440000|2024-12-31 13:24:00|31319.2|31279.2|31307.9|31287.9|31319.2|31287.9|31307.9|31279.2|3
1735651450000|2024-12-31 13:24:10|31309|31289|31309|31289|31309|31289|31309|31289|1
1735651470000|2024-12-31 13:24:30|31305.2|31285.2|31302.4|31282.4|31305.2|31285.2|31302.4|31282.4|2
1735651490000|2024-12-31 13:24:50|31320.2|31280.2|31320.2|31280.2|31320.2|31280.2|31320.2|31280.2|5
1735651500000|2024-12-31 13:25:00|31317.9|31297.9|31321.5|31301.5|31321.5|31301.5|31316.5|31296.5|1
1735651510000|2024-12-31 13:25:10|31320.4|31300.4|31316.5|31296.5|31320.4|31300.4|31316.5|31296.5|9
1735651520000|2024-12-31 13:25:20|31317.9|31297.9|31337.9|31317.9|31337.9|31317.9|31317.9|31297.9|4
1735651530000|2024-12-31 13:25:30|31335.4|31315.4|31334|31314|31335.4|31315.4|31334|31314|0
1735651540000|2024-12-31 13:25:40|31335.4|31315.4|31337.9|31317.9|31337.9|31317.9|31335.4|31315.4|0
1735651580000|2024-12-31 13:26:20|31335.4|31315.4|31322.9|31302.9|31335.4|31315.4|31322.9|31302.9|3
1735651590000|2024-12-31 13:26:30|31316.3|31276.3|31312.9|31272.9|31316.3|31276.3|31312.9|31272.9|10
1735651600000|2024-12-31 13:26:40|||||||||1
1735651610000|2024-12-31 13:26:50|31287.9|31267.9|31285.4|31265.4|31287.9|31267.9|31285.4|31265.4|10
1735651620000|2024-12-31 13:27:00|31289.4|31269.4|31300.4|31280.4|31300.4|31280.4|31289.4|31269.4|3
1735651630000|2024-12-31 13:27:10|31304|31284|31312.7|31272.7|31312.7|31284|31304|31272.7|2
1735651670000|2024-12-31 13:27:50|||||||||1
1735651680000|2024-12-31 13:28:00|31299|31279|31299|31279|31299|31279|31299|31279|0
1735651690000|2024-12-31 13:28:10|31297.9|31277.9|31309.4|31289.4|31318.1|31289.4|31297.9|31277.9|1
1735651730000|2024-12-31 13:28:50|31314|31294|31324|31264|31329.9|31294|31314|31264|2
1735651740000|2024-12-31 13:29:00|31320.6|31260.6|31306.5|31266.5|31320.6|31266.5|31306.5|31260.6|2
1735651750000|2024-12-31 13:29:10|31305.2|31265.2|31281.3|31261.3|31305.2|31265.2|31281.3|31252.7|0
1735651760000|2024-12-31 13:29:20|||||||||1
1735651770000|2024-12-31 13:29:30|31284|31264|31284|31264|31284|31264|31284|31264|2
1735651780000|2024-12-31 13:29:40|31308.8|31288.8|31325.1|31305.1|31325.1|31305.1|31308.8|31288.8|1
1735651790000|2024-12-31 13:29:50|31330.1|31310.1|31331.5|31311.5|31336.5|31316.5|31330.1|31310.1|4
1735651800000|2024-12-31 13:30:00|31332.6|31312.6|31326.5|31306.5|31332.6|31312.6|31326.5|31306.5|11
1735651810000|2024-12-31 13:30:10|31325.1|31305.1|31314|31294|31325.1|31305.1|31314|31294|11
1735651820000|2024-12-31 13:30:20|31311.5|31291.5|31287.6|31267.6|31311.5|31291.5|31286.5|31266.5|8
1735651850000|2024-12-31 13:30:50|31286.3|31266.3|31286.3|31266.3|31286.3|31266.3|31286.3|31266.3|2
1735651860000|2024-12-31 13:31:00|31285.1|31265.1|31272.4|31252.4|31285.1|31265.1|31272.4|31252.4|3
1735651870000|2024-12-31 13:31:10|31270.1|31250.1|31270.1|31250.1|31270.1|31250.1|31270.1|31250.1|1
1735651880000|2024-12-31 13:31:20|31272.9|31252.9|31276.5|31256.5|31276.5|31256.5|31272.9|31252.9|6
1735651890000|2024-12-31 13:31:30|31277.6|31257.6|31277.2|31237.2|31277.6|31257.6|31268.6|31237.2|1
1735651900000|2024-12-31 13:31:40|31265.9|31245.9|31222.4|31202.4|31265.9|31245.9|31222.4|31202.4|12
1735651910000|2024-12-31 13:31:50|31219.7|31199.7|31207.4|31167.4|31219.7|31199.7|31207.4|31158.8|11
1735651920000|2024-12-31 13:32:00|31208.6|31168.6|31178.6|31158.6|31208.6|31168.6|31178.6|31158.6|3
1735651930000|2024-12-31 13:32:10|31186.1|31146.1|31177.4|31157.4|31186.1|31157.4|31177.4|31146.1|8
1735651940000|2024-12-31 13:32:20|31188.8|31148.8|31189.9|31149.9|31189.9|31149.9|31188.8|31148.8|4
1735651950000|2024-12-31 13:32:30|31192.6|31152.6|31186.3|31166.3|31195.1|31166.3|31185.1|31152.6|2
1735651960000|2024-12-31 13:32:40|31197.6|31157.6|31197.6|31157.6|31197.6|31157.6|31197.6|31157.6|1
1735651970000|2024-12-31 13:32:50|31199.9|31159.9|31231.5|31191.5|31231.5|31191.5|31199.9|31159.9|10
1735651980000|2024-12-31 13:33:00|31222.9|31202.9|31222.9|31202.9|31222.9|31202.9|31220.4|31200.4|6
1735652010000|2024-12-31 13:33:30|31252.1|31192.1|31247.9|31207.9|31259.2|31207.9|31247.9|31192.1|6
1735652020000|2024-12-31 13:33:40|31246.5|31206.5|31245.4|31205.4|31246.5|31206.5|31245.4|31205.4|1
1735652030000|2024-12-31 13:33:50|31236.7|31216.7|31264.2|31224.2|31264.2|31231.5|31236.7|31215.4|6
1735652040000|2024-12-31 13:34:00|31267.6|31227.6|31259|31239|31267.6|31239|31257.6|31227.6|1
1735652050000|2024-12-31 13:34:10|31256.5|31236.5|31252.9|31232.9|31256.5|31236.5|31252.9|31232.9|1
1735652060000|2024-12-31 13:34:20|31258.8|31218.8|31258.8|31218.8|31258.8|31218.8|31258.8|31218.8|1
1735652070000|2024-12-31 13:34:30|31256.5|31216.5|31256.5|31216.5|31256.5|31216.5|31256.5|31216.5|0
1735652080000|2024-12-31 13:34:40|31255.4|31215.4|31249.2|31209.2|31255.4|31224|31242.9|31209.2|0
1735652090000|2024-12-31 13:34:50|31241.7|31221.7|31259.2|31239.2|31259.2|31239.2|31241.7|31221.7|12
1735652100000|2024-12-31 13:35:00|31261.5|31241.5|31287.9|31267.9|31287.9|31267.9|31261.5|31241.5|3
1735652110000|2024-12-31 13:35:10|31285.4|31265.4|31290.4|31270.4|31290.4|31270.4|31285.4|31265.4|5
1735652120000|2024-12-31 13:35:20|||||||||1
1735652140000|2024-12-31 13:35:40|31290.3|31270.3|31291.5|31271.5|31291.5|31271.5|31290.3|31270.3|1
1735652160000|2024-12-31 13:36:00|31287.8|31267.8|31269|31249|31291.1|31267.8|31269|31248.8|2
1735652170000|2024-12-31 13:36:10|31266.3|31246.3|31273.8|31233.8|31273.8|31246.3|31265.1|31233.8|0
1735652180000|2024-12-31 13:36:20|31262.4|31242.4|31262.4|31242.4|31262.4|31242.4|31262.4|31242.4|0
1735652190000|2024-12-31 13:36:30|31259|31239|31259|31239|31259|31239|31259|31239|1
1735652200000|2024-12-31 13:36:40|31257.6|31237.6|31256.5|31236.5|31257.6|31237.6|31256.5|31236.5|1
1735652210000|2024-12-31 13:36:50|31264.2|31244.2|31271.5|31231.5|31271.5|31245.3|31264.2|31231.5|3
1735652220000|2024-12-31 13:37:00|31258.8|31238.8|31247.8|31227.8|31258.8|31238.8|31247.8|31227.8|0
1735652250000|2024-12-31 13:37:30|||||||||1
1735652260000|2024-12-31 13:37:40|31256.7|31236.7|31256.7|31236.7|31256.7|31236.7|31256.7|31236.7|0
1735652280000|2024-12-31 13:38:00|31257.8|31237.8|31259|31239|31271.5|31239|31252.8|31211.5|7
1735652300000|2024-12-31 13:38:20|31257.6|31237.6|31253.8|31233.8|31257.6|31237.6|31253.8|31233.8|1
1735652350000|2024-12-31 13:39:10|31252.6|31232.6|31251.7|31231.7|31252.6|31232.6|31249|31229|3
1735652360000|2024-12-31 13:39:20|31254|31234|31254|31234|31254|31234|31254|31234|0
1735652390000|2024-12-31 13:39:50|31259|31239|31264.4|31244.4|31264.4|31244.4|31259|31239|1
1735652400000|2024-12-31 13:40:00|31269|31249|31257.8|31237.8|31274|31254|31257.8|31237.8|4
1735652410000|2024-12-31 13:40:10|31253.8|31213.8|31251.5|31211.5|31253.8|31213.8|31251.5|31211.5|1
1735652420000|2024-12-31 13:40:20|31236.5|31216.5|31227.6|31207.6|31236.5|31216.5|31227.6|31207.6|2
1735652430000|2024-12-31 13:40:30|31226.5|31206.5|31214|31194|31227.6|31206.5|31214|31187.6|2
1735652440000|2024-12-31 13:40:40|31212.6|31192.6|31210.1|31190.1|31212.6|31192.6|31210.1|31190.1|3
1735652450000|2024-12-31 13:40:50|31214|31174|31196.3|31156.3|31222.6|31174|31196.3|31156.3|14
1735652460000|2024-12-31 13:41:00|31194|31154|31170.1|31150.1|31194|31159|31170.1|31150.1|3
1735652470000|2024-12-31 13:41:10|31165.1|31145.1|31164|31144|31165.1|31145.1|31164|31144|3
1735652480000|2024-12-31 13:41:20|||||||||1
1735652520000|2024-12-31 13:42:00|31161.5|31141.5|31147.6|31127.6|31161.5|31141.5|31147.4|31127.4|9
1735652530000|2024-12-31 13:42:10|31146.5|31126.5|31137.6|31117.6|31146.5|31126.5|31137.6|31117.6|5
1735652540000|2024-12-31 13:42:20|31124|31104|31117.2|31097.2|31124|31104|31117.2|31097.2|2
1735652550000|2024-12-31 13:42:30|31111.5|31091.5|31097.6|31077.6|31111.5|31091.5|31096.3|31076.3|4
1735652560000|2024-12-31 13:42:40|31096.3|31076.3|31110.3|31090.3|31110.3|31090.3|31094.9|31074.9|4
1735652570000|2024-12-31 13:42:50|31114|31094|31122.6|31082.6|31122.6|31095.3|31114|31082.6|2
1735652590000|2024-12-31 13:43:10|31114|31094|31127.8|31087.8|31127.8|31094|31114|31087.8|3
1735652600000|2024-12-31 13:43:20|31131.7|31091.7|31131.7|31091.7|31131.7|31091.7|31131.7|31091.7|0
1735652620000|2024-12-31 13:43:40|31146|31106|31157.6|31117.6|31157.6|31117.6|31146|31106|7
1735652630000|2024-12-31 13:43:50|31149|31129|31136.5|31096.5|31151|31129|31126.5|31096.5|3
1735652640000|2024-12-31 13:44:00|31140.3|31100.3|31144.2|31104.2|31144.2|31104.2|31140.3|31100.3|1
1735652650000|2024-12-31 13:44:10|31145.3|31105.3|31141.7|31101.7|31145.3|31105.3|31141.7|31101.7|1
1735652660000|2024-12-31 13:44:20|31144.2|31104.2|31140.5|31100.5|31144.2|31104.2|31140.5|31100.5|0
1735652680000|2024-12-31 13:44:40|31149.2|31089.2|31137.8|31117.8|31149.2|31117.8|31129|31089.2|5
1735652690000|2024-12-31 13:44:50|31141.5|31121.5|31141.5|31121.5|31141.5|31121.5|31141.5|31121.5|0
1735652700000|2024-12-31 13:45:00|31140.1|31120.1|31139.2|31119.2|31141.5|31121.5|31139.2|31119.2|5
1735652710000|2024-12-31 13:45:10|31126.5|31106.5|31117.4|31097.4|31126.5|31106.5|31117.4|31097.4|21
1735652720000|2024-12-31 13:45:20|31116.3|31096.3|31116.3|31096.3|31116.3|31096.3|31116.3|31096.3|1
1735652730000|2024-12-31 13:45:30|31116.2|31096.2|31116.2|31096.2|31116.2|31096.2|31116.2|31096.2|0
1735652750000|2024-12-31 13:45:50|31112.6|31092.6|31112.6|31092.6|31112.6|31092.6|31112.6|31092.6|5
1735652760000|2024-12-31 13:46:00|31113.7|31093.7|31116.2|31096.2|31116.5|31096.5|31113.7|31093.7|30
1735652770000|2024-12-31 13:46:10|31115.1|31095.1|31116|31096|31117.4|31097.4|31115.1|31095.1|0
1735652790000|2024-12-31 13:46:30|31114.9|31094.9|31114.9|31094.9|31114.9|31094.9|31114.9|31094.9|0
1735652810000|2024-12-31 13:46:50|31116|31096|31116|31096|31116|31096|31116|31096|6
1735652820000|2024-12-31 13:47:00|31118.3|31098.3|31118.3|31098.3|31118.3|31098.3|31118.3|31098.3|3
1735652830000|2024-12-31 13:47:10|31119.7|31099.7|31123.7|31103.7|31126.2|31106.2|31119.7|31099.7|26
1735652840000|2024-12-31 13:47:20|31126.2|31106.2|31126.2|31106.2|31126.2|31106.2|31126.2|31106.2|0
1735652860000|2024-12-31 13:47:40|31128.7|31108.7|31131.2|31111.2|31131.2|31111.2|31128.7|31108.7|2
1735652870000|2024-12-31 13:47:50|31141.2|31121.2|31145.3|31125.3|31145.3|31125.3|31141.2|31121.2|19
1735652890000|2024-12-31 13:48:10|31144|31124|31145.5|31105.5|31145.5|31124|31138.2|31105.5|17
1735652900000|2024-12-31 13:48:20|31131.5|31111.5|31128.7|31108.7|31131.5|31111.5|31124|31104|28
1735652910000|2024-12-31 13:48:30|31127.6|31107.6|31134|31114|31134|31114|31127.6|31107.6|0
1735652930000|2024-12-31 13:48:50|31150.5|31110.5|31150.5|31110.5|31150.5|31110.5|31150.5|31110.5|1
1735652940000|2024-12-31 13:49:00|31152.8|31112.8|31142.6|31122.6|31155.3|31124|31142.6|31112.8|1
1735652950000|2024-12-31 13:49:10|31141.5|31121.5|31144|31124|31144|31124|31141.5|31121.5|0
1735652980000|2024-12-31 13:49:40|31141.5|31121.5|31144|31124|31144|31124|31141.5|31121.5|0
1735653000000|2024-12-31 13:50:00|31142.6|31122.6|31155.3|31115.3|31155.3|31122.6|31129|31109|15
1735653010000|2024-12-31 13:50:10|31154.2|31114.2|31144.2|31124.2|31155.3|31124.2|31144.2|31114.2|1
1735653040000|2024-12-31 13:50:40|31145.3|31125.3|31151.7|31131.7|31151.7|31131.7|31145.3|31125.3|2
1735653050000|2024-12-31 13:50:50|31153|31133|31155.5|31135.5|31155.5|31135.5|31153|31133|6
1735653060000|2024-12-31 13:51:00|31154.4|31134.4|31154.4|31134.4|31154.4|31134.4|31154.4|31134.4|2
1735653070000|2024-12-31 13:51:10|31144.4|31124.4|31144.4|31124.4|31144.4|31124.4|31144.4|31124.4|0
1735653090000|2024-12-31 13:51:30|31139.4|31119.4|31139.2|31099.2|31139.4|31119.4|31131.7|31099.2|0
1735653100000|2024-12-31 13:51:40|31125.1|31105.1|31125.1|31105.1|31125.1|31105.1|31125.1|31105.1|2
1735653110000|2024-12-31 13:51:50|31121.7|31101.7|31134.2|31074.2|31137.6|31101.7|31121.7|31074.2|2
1735653120000|2024-12-31 13:52:00|||||||||1
1735653130000|2024-12-31 13:52:10|31106.7|31086.7|31104.2|31084.2|31106.7|31086.7|31104.2|31084.2|11
1735653140000|2024-12-31 13:52:20|||||||||3
1735653160000|2024-12-31 13:52:40|||||||||4
1735653170000|2024-12-31 13:52:50|31105.3|31085.3|31123|31103|31123|31103|31105.3|31085.3|1
1735653180000|2024-12-31 13:53:00|31130.5|31110.5|31140.5|31120.5|31140.5|31120.5|31130.5|31110.5|9
1735653200000|2024-12-31 13:53:20|31153.2|31113.2|31155.5|31115.5|31155.5|31115.5|31153.2|31113.2|2
1735653230000|2024-12-31 13:53:50|31154.4|31114.4|31155.5|31115.5|31155.5|31115.5|31154.4|31114.4|15
1735653240000|2024-12-31 13:54:00|31139.2|31119.2|31139.2|31119.2|31139.2|31119.2|31139.2|31119.2|0
1735653250000|2024-12-31 13:54:10|||||||||1
1735653280000|2024-12-31 13:54:40|||||||||1
1735653290000|2024-12-31 13:54:50|31151.9|31111.9|31151.9|31111.9|31151.9|31111.9|31151.9|31111.9|0
1735653300000|2024-12-31 13:55:00|31153|31113|31153|31113|31153|31113|31153|31113|0
1735653310000|2024-12-31 13:55:10|31141.7|31121.7|31140.3|31120.3|31150.3|31121.7|31140.3|31110.3|1
1735653320000|2024-12-31 13:55:20|31141.7|31121.7|31141.7|31121.7|31141.7|31121.7|31141.7|31121.7|0
1735653330000|2024-12-31 13:55:30|31140.3|31120.3|31137.8|31117.8|31140.3|31120.3|31137.8|31117.8|5
1735653340000|2024-12-31 13:55:40|31135.5|31115.5|31135.5|31115.5|31135.5|31115.5|31135.5|31115.5|0
1735653370000|2024-12-31 13:56:10|31130.5|31110.5|31130.5|31110.5|31130.5|31110.5|31130.5|31110.5|2
1735653380000|2024-12-31 13:56:20|||||||||1
1735653400000|2024-12-31 13:56:40|31125.5|31105.5|31124.2|31104.2|31125.5|31105.5|31124.2|31104.2|2
1735653420000|2024-12-31 13:57:00|31122.8|31102.8|31122.8|31102.8|31122.8|31102.8|31122.8|31102.8|0
1735653440000|2024-12-31 13:57:20|31121.4|31101.4|31119.1|31099.1|31121.4|31101.4|31119.1|31099.1|0
1735653460000|2024-12-31 13:57:40|||||||||1
1735653490000|2024-12-31 13:58:10|31135.7|31095.7|31138|31098|31138|31098|31135.7|31095.7|4
1735653530000|2024-12-31 13:58:50|31133|31113|31144.1|31124.1|31144.1|31124.1|31133|31113|4
1735653540000|2024-12-31 13:59:00|31143|31123|31138|31118|31143|31123|31138|31118|1
1735653550000|2024-12-31 13:59:10|31159.1|31119.1|31181.6|31161.6|31181.6|31161.6|31155.9|31119.1|18
1735653560000|2024-12-31 13:59:20|31182.8|31162.8|31183.9|31163.9|31183.9|31163.9|31182.8|31162.8|9
1735653570000|2024-12-31 13:59:30|31181.6|31161.6|31178.9|31158.9|31181.6|31161.6|31178.9|31158.9|3
1735653590000|2024-12-31 13:59:50|||||||||1
1735653600000|2024-12-31 14:00:00|31177.8|31157.8|31169.1|31149.1|31177.8|31157.8|31169.1|31149.1|3
1735653620000|2024-12-31 14:00:20|31170.5|31150.5|31169.1|31149.1|31170.5|31150.5|31169.1|31149.1|4
1735653630000|2024-12-31 14:00:30|31170.5|31150.5|31170.5|31150.5|31170.5|31150.5|31170.5|31150.5|3
1735653640000|2024-12-31 14:00:40|31171.6|31151.6|31177.6|31157.6|31177.6|31157.6|31171.6|31151.6|0
1735653650000|2024-12-31 14:00:50|31183.9|31163.9|31195.3|31175.3|31195.3|31175.3|31183.9|31163.9|9
1735653660000|2024-12-31 14:01:00|31196.6|31176.6|31228.9|31208.9|31234.1|31208.9|31196.6|31176.6|6
1735653670000|2024-12-31 14:01:10|31233.9|31213.9|31236.4|31216.4|31237.8|31217.8|31233.9|31213.9|2
1735653700000|2024-12-31 14:01:40|31226.2|31206.2|31221.4|31201.4|31226.2|31206.2|31221.4|31201.4|5
1735653710000|2024-12-31 14:01:50|31222.6|31202.6|31216.2|31196.2|31222.6|31202.6|31216.2|31196.2|21
1735653720000|2024-12-31 14:02:00|31215.1|31195.1|31215.1|31195.1|31215.1|31195.1|31215.1|31195.1|0
1735653730000|2024-12-31 14:02:10|31213.9|31193.9|31211.2|31191.2|31213.9|31193.9|31211.2|31191.2|1
1735653740000|2024-12-31 14:02:20|||||||||1
1735653750000|2024-12-31 14:02:30|31209.8|31189.8|31221.4|31201.4|31221.4|31201.4|31209.8|31189.8|2
1735653790000|2024-12-31 14:03:10|31222.8|31202.8|31228.9|31208.9|31228.9|31208.9|31222.8|31202.8|7
1735653830000|2024-12-31 14:03:50|31226.2|31206.2|31218.7|31198.7|31226.2|31206.2|31218.7|31198.7|2
1735653840000|2024-12-31 14:04:00|31217.3|31197.3|31217.3|31197.3|31217.3|31197.3|31217.3|31197.3|0
1735653860000|2024-12-31 14:04:20|31213.7|31193.7|31223.7|31163.7|31223.7|31193.7|31213.7|31163.7|4
1735653870000|2024-12-31 14:04:30|31222.3|31162.3|31208.7|31168.7|31222.3|31168.7|31208.7|31162.3|6
1735653880000|2024-12-31 14:04:40|31204.8|31184.8|31208.5|31188.5|31208.5|31188.5|31204.8|31184.8|0
1735653900000|2024-12-31 14:05:00|31211.2|31191.2|31214.8|31194.8|31214.8|31194.8|31211.2|31191.2|1
1735653910000|2024-12-31 14:05:10|31222.1|31182.1|31224.8|31184.8|31224.8|31184.8|31218.5|31178.5|28
1735653930000|2024-12-31 14:05:30|31226|31186|31218.5|31198.5|31226|31198.5|31211|31186|4
1735653940000|2024-12-31 14:05:40|31219.6|31199.6|31233.5|31213.5|31233.5|31213.5|31219.6|31199.6|1
1735653950000|2024-12-31 14:05:50|31234.6|31214.6|31237.3|31217.3|31237.3|31217.3|31234.6|31214.6|1
1735653990000|2024-12-31 14:06:30|31238.5|31218.5|31239.8|31219.8|31239.8|31219.8|31238.5|31218.5|0
1735654000000|2024-12-31 14:06:40|31244.8|31224.8|31247.1|31227.1|31247.1|31227.1|31243.5|31223.5|4
1735654010000|2024-12-31 14:06:50|31240.8|31220.8|31238.5|31218.5|31240.8|31220.8|31238.5|31218.5|3
1735654020000|2024-12-31 14:07:00|31246|31206|31233.5|31213.5|31246|31213.5|31233.5|31206|0
1735654090000|2024-12-31 14:08:10|31234.6|31214.6|31243.5|31223.5|31243.5|31223.5|31234.6|31214.6|3
1735654100000|2024-12-31 14:08:20|31246|31226|31246|31226|31246|31226|31246|31226|4
1735654140000|2024-12-31 14:09:00|31244.6|31224.6|31238.5|31218.5|31244.6|31224.6|31238.5|31218.5|1
1735654180000|2024-12-31 14:09:40|31237.1|31217.1|31217.1|31197.1|31238.3|31217.1|31217.1|31197.1|3
1735654190000|2024-12-31 14:09:50|31216|31196|31214.6|31194.6|31216|31196|31214.6|31194.6|4
1735654200000|2024-12-31 14:10:00|31227.1|31187.1|31228.5|31208.5|31228.5|31208.5|31221.2|31187.1|6
1735654210000|2024-12-31 14:10:10|31242.1|31202.1|31246|31206|31246|31206|31242.1|31202.1|0
1735654230000|2024-12-31 14:10:30|31242.5|31222.5|31248|31228|31248|31228|31242.5|31222.5|12
1735654240000|2024-12-31 14:10:40|31256|31236|31256|31236|31256|31236|31256|31236|1
1735654250000|2024-12-31 14:10:50|31259.4|31239.4|31269.8|31249.8|31269.8|31249.8|31259.4|31239.4|1
1735654260000|2024-12-31 14:11:00|31268.5|31248.5|31270.8|31250.8|31270.8|31250.8|31268.5|31248.5|3
1735654270000|2024-12-31 14:11:10|31272.1|31252.1|31272.1|31252.1|31273.5|31253.5|31272.1|31252.1|0
1735654290000|2024-12-31 14:11:30|31273.5|31253.5|31284.8|31264.8|31284.8|31264.8|31273.5|31253.5|3
1735654300000|2024-12-31 14:11:40|31287.1|31267.1|31287.1|31267.1|31287.1|31267.1|31287.1|31267.1|0
1735654310000|2024-12-31 14:11:50|31290.8|31270.8|31288.5|31268.5|31292.1|31272.1|31288.5|31268.5|11
1735654330000|2024-12-31 14:12:10|31289.8|31269.8|31293.5|31273.5|31293.5|31273.5|31289.8|31269.8|2
1735654340000|2024-12-31 14:12:20|31291|31271|31291|31271|31291|31271|31291|31271|10
1735654350000|2024-12-31 14:12:30|||||||||1
1735654360000|2024-12-31 14:12:40|31293.5|31273.5|31293.5|31273.5|31293.5|31273.5|31293.5|31273.5|0
1735654370000|2024-12-31 14:12:50|31294.6|31274.6|31277.1|31257.1|31294.6|31274.6|31277.1|31257.1|27
1735654380000|2024-12-31 14:13:00|31276|31256|31261|31241|31276|31256|31261|31241|5
1735654410000|2024-12-31 14:13:30|31265|31245|31292.1|31272.1|31292.1|31272.1|31265|31245|7
1735654420000|2024-12-31 14:13:40|31324|31304|31334.8|31314.8|31334.8|31314.8|31324|31304|45
1735654430000|2024-12-31 14:13:50|31336|31316|31327.3|31307.3|31336|31316|31327.3|31307.3|3
1735654440000|2024-12-31 14:14:00|31324.8|31304.8|31303.5|31283.5|31326|31306|31303.5|31283.5|10
1735654450000|2024-12-31 14:14:10|31304.8|31284.8|31306|31286|31306|31286|31304.8|31284.8|0
1735654460000|2024-12-31 14:14:20|31303.2|31283.2|31289.6|31269.6|31303.2|31283.2|31289.6|31269.6|1
1735654470000|2024-12-31 14:14:30|31288.5|31268.5|31288.5|31268.5|31288.5|31268.5|31288.5|31268.5|0
1735654490000|2024-12-31 14:14:50|31283|31263|31277.3|31257.3|31287.1|31263|31277.3|31247.1|4
1735654500000|2024-12-31 14:15:00|31284.8|31244.8|31269.6|31249.6|31284.8|31249.6|31269.6|31244.8|1
1735654510000|2024-12-31 14:15:10|31259.6|31239.6|31257.3|31237.3|31259.6|31239.6|31257.3|31237.3|0
1735654540000|2024-12-31 14:15:40|31270.5|31250.5|31278.9|31258.9|31278.9|31258.9|31270.5|31250.5|2
1735654550000|2024-12-31 14:15:50|31283.5|31263.5|31294.8|31274.8|31294.8|31274.8|31283.5|31263.5|2
1735654560000|2024-12-31 14:16:00|31297.1|31277.1|31300.7|31280.7|31300.7|31280.7|31297.1|31277.1|3
1735654570000|2024-12-31 14:16:10|31303.5|31283.5|31318.9|31278.9|31318.9|31283.5|31303.5|31278.9|3
1735654580000|2024-12-31 14:16:20|31322.3|31282.3|31313.5|31293.5|31322.3|31293.5|31313.5|31281|3
1735654590000|2024-12-31 14:16:30|31310.7|31290.7|31311|31271|31314.4|31290.7|31310.7|31271|1
1735654600000|2024-12-31 14:16:40|31308.5|31268.5|31293.5|31273.5|31308.5|31273.5|31293.5|31267.1|0
1735654610000|2024-12-31 14:16:50|31288.5|31268.5|31288.5|31268.5|31288.5|31268.5|31288.5|31268.5|1
1735654620000|2024-12-31 14:17:00|31296|31256|31296|31256|31296|31256|31296|31256|2
1735654640000|2024-12-31 14:17:20|31292.1|31252.1|31292.1|31252.1|31292.1|31252.1|31292.1|31252.1|1
1735654660000|2024-12-31 14:17:40|31278.4|31258.4|31275.9|31255.9|31278.4|31258.4|31275.9|31255.9|0
1735654670000|2024-12-31 14:17:50|31273.4|31253.4|31278.4|31258.4|31282.1|31258.4|31273.4|31242.1|4
1735654700000|2024-12-31 14:18:20|31285.9|31245.9|31285.9|31245.9|31285.9|31245.9|31285.9|31245.9|1
1735654710000|2024-12-31 14:18:30|31277.3|31257.3|31285.9|31245.9|31285.9|31257.3|31277.3|31245.9|1
1735654720000|2024-12-31 14:18:40|31284.8|31244.8|31284.8|31244.8|31284.8|31244.8|31284.8|31244.8|0
1735654740000|2024-12-31 14:19:00|31273.4|31253.4|31267.1|31247.1|31279.8|31253.4|31267.1|31239.8|1
1735654750000|2024-12-31 14:19:10|31264.8|31244.8|31262.3|31222.3|31264.8|31244.8|31260.7|31222.3|1
1735654760000|2024-12-31 14:19:20|31263.7|31223.7|31258.4|31218.4|31263.7|31223.7|31258.4|31218.4|0
1735654770000|2024-12-31 14:19:30|31259.8|31219.8|31248.4|31228.4|31259.8|31228.4|31248.4|31219.8|0
1735654780000|2024-12-31 14:19:40|31249.8|31229.8|31265.9|31245.9|31265.9|31245.9|31249.8|31229.8|8
1735654790000|2024-12-31 14:19:50|||||||||2
1735654800000|2024-12-31 14:20:00|31260.9|31240.9|31262.5|31242.5|31262.5|31242.5|31252.3|31232.3|5
1735654810000|2024-12-31 14:20:10|31263.9|31243.9|31262.5|31242.5|31263.9|31243.9|31262.5|31242.5|0
1735654830000|2024-12-31 14:20:30|31262.3|31242.3|31255.9|31235.9|31262.3|31242.3|31255.9|31235.9|1
1735654850000|2024-12-31 14:20:50|31254.6|31234.6|31253.4|31233.4|31254.6|31234.6|31253.4|31233.4|0
1735654860000|2024-12-31 14:21:00|31252.1|31232.1|31248.4|31228.4|31253.4|31233.4|31248.4|31228.4|3
1735654880000|2024-12-31 14:21:20|31245.7|31225.7|31243.4|31223.4|31245.7|31225.7|31243.4|31223.4|1
1735654890000|2024-12-31 14:21:30|31227.1|31207.1|31230.9|31210.9|31230.9|31210.9|31227.1|31207.1|7
1735654900000|2024-12-31 14:21:40|31229.8|31209.8|31223.4|31203.4|31229.8|31209.8|31223.4|31203.4|1
1735654910000|2024-12-31 14:21:50|31222.1|31202.1|31222.1|31202.1|31222.1|31202.1|31222.1|31202.1|0
1735654920000|2024-12-31 14:22:00|31220.9|31200.9|31218.4|31198.4|31220.9|31200.9|31218.4|31198.4|1
1735654940000|2024-12-31 14:22:20|31217.1|31197.1|31215.9|31195.9|31218.4|31198.4|31215.9|31195.9|1
1735654960000|2024-12-31 14:22:40|31220.9|31200.9|31223.4|31203.4|31223.4|31203.4|31220.9|31200.9|1
1735654970000|2024-12-31 14:22:50|31224.8|31204.8|31232.3|31212.3|31232.3|31212.3|31224.8|31204.8|1
1735654980000|2024-12-31 14:23:00|31245.9|31185.9|31225.9|31185.9|31245.9|31201.9|31205.9|31185.9|10
1735654990000|2024-12-31 14:23:10|31227.1|31187.1|31227.1|31187.1|31227.1|31187.1|31227.1|31187.1|0
1735655040000|2024-12-31 14:24:00|31214.6|31194.6|31205.9|31185.9|31214.6|31194.6|31205.9|31185.9|2
1735655050000|2024-12-31 14:24:10|31204.6|31184.6|31200.9|31180.9|31204.6|31184.6|31200.9|31180.9|3
1735655060000|2024-12-31 14:24:20|31199.8|31179.8|31198.4|31178.4|31199.8|31179.8|31195.9|31175.9|6
1735655070000|2024-12-31 14:24:30|31195.7|31175.7|31193.4|31173.4|31195.7|31175.7|31193.4|31173.4|0
1735655090000|2024-12-31 14:24:50|31195.9|31175.9|31193.4|31173.4|31195.9|31175.9|31193.4|31173.4|4
1735655100000|2024-12-31 14:25:00|31194.8|31174.8|31193.4|31173.4|31194.8|31174.8|31193.4|31173.4|1
1735655110000|2024-12-31 14:25:10|31189.4|31169.4|31188.4|31168.4|31189.4|31169.4|31183.4|31163.4|16
1735655120000|2024-12-31 14:25:20|31190.7|31170.7|31200.9|31180.9|31200.9|31180.9|31190.7|31170.7|1
1735655130000|2024-12-31 14:25:30|31202.3|31182.3|31214.6|31194.6|31214.6|31194.6|31202.3|31182.3|4
1735655140000|2024-12-31 14:25:40|31219.6|31199.6|31223.4|31203.4|31232.1|31203.4|31219.6|31192.1|11
1735655160000|2024-12-31 14:26:00|31237.5|31197.5|31253.4|31233.4|31253.4|31233.4|31235.4|31197.5|7
1735655170000|2024-12-31 14:26:10|31254.6|31234.6|31258.4|31238.4|31258.4|31238.4|31254.6|31234.6|1
1735655200000|2024-12-31 14:26:40|||||||||1
1735655220000|2024-12-31 14:27:00|31255.9|31235.9|31255.9|31235.9|31255.9|31235.9|31255.9|31235.9|0
1735655230000|2024-12-31 14:27:10|||||||||1
1735655240000|2024-12-31 14:27:20|31257.3|31237.3|31258.4|31238.4|31258.4|31238.4|31257.3|31237.3|4
1735655280000|2024-12-31 14:28:00|31261.1|31241.1|31262.3|31242.3|31269.8|31243.4|31261.1|31229.8|5
1735655290000|2024-12-31 14:28:10|||||||||1
1735655300000|2024-12-31 14:28:20|31260.9|31240.9|31255.9|31235.9|31260.9|31240.9|31255.9|31235.9|1
1735655310000|2024-12-31 14:28:30|31253.4|31233.4|31254.8|31234.8|31254.8|31234.8|31253.4|31233.4|0
1735655320000|2024-12-31 14:28:40|31255.9|31235.9|31253.4|31233.4|31255.9|31235.9|31253.4|31233.4|1
1735655330000|2024-12-31 14:28:50|31281.6|31221.6|31264.6|31244.6|31281.6|31248.4|31264.6|31220.2|13
1735655340000|2024-12-31 14:29:00|31262.3|31242.3|31254.8|31234.8|31270.9|31242.3|31253.4|31230.9|2
1735655350000|2024-12-31 14:29:10|31257.3|31237.3|31258.4|31238.4|31258.4|31238.4|31257.3|31237.3|0
1735655380000|2024-12-31 14:29:40|31259.8|31239.8|31259.8|31239.8|31259.8|31239.8|31259.8|31239.8|0
1735655390000|2024-12-31 14:29:50|31260.9|31240.9|31260.9|31240.9|31260.9|31240.9|31260.9|31240.9|1
1735655400000|2024-12-31 14:30:00|31259.6|31239.6|31250.7|31230.7|31259.6|31239.6|31250.7|31230.7|2
1735655410000|2024-12-31 14:30:10|31249.3|31229.3|31248.4|31228.4|31249.3|31229.3|31245.9|31225.9|6
1735655420000|2024-12-31 14:30:20|31247.1|31227.1|31252.3|31232.3|31252.3|31232.3|31247.1|31227.1|0
1735655430000|2024-12-31 14:30:30|31254.6|31234.6|31254.6|31234.6|31254.6|31234.6|31254.6|31234.6|0
1735655460000|2024-12-31 14:31:00|31252.1|31232.1|31252.1|31232.1|31252.1|31232.1|31252.1|31232.1|0
1735655470000|2024-12-31 14:31:10|31249.6|31229.6|31244.6|31224.6|31249.6|31229.6|31244.6|31224.6|1
1735655490000|2024-12-31 14:31:30|||||||||2
1735655500000|2024-12-31 14:31:40|31247.3|31227.3|31250.7|31230.7|31260.9|31230.7|31247.3|31220.9|2
1735655520000|2024-12-31 14:32:00|31249.6|31229.6|31250.9|31230.9|31250.9|31230.9|31249.6|31229.6|0
1735655530000|2024-12-31 14:32:10|31255.9|31235.9|31259.6|31239.6|31259.6|31239.6|31255.9|31235.9|5
1735655540000|2024-12-31 14:32:20|31282.1|31242.1|31282.1|31242.1|31282.1|31242.1|31282.1|31242.1|3
1735655580000|2024-12-31 14:33:00|31283.2|31243.2|31283.2|31243.2|31283.2|31243.2|31283.2|31243.2|0
1735655590000|2024-12-31 14:33:10|31270.7|31250.7|31270.7|31250.7|31270.7|31250.7|31270.7|31250.7|4
1735655600000|2024-12-31 14:33:20|31269.6|31249.6|31269.6|31249.6|31269.6|31249.6|31269.6|31249.6|1
1735655620000|2024-12-31 14:33:40|||||||||1
1735655630000|2024-12-31 14:33:50|||||||||1
1735655640000|2024-12-31 14:34:00|31264.6|31244.6|31264.6|31244.6|31264.6|31244.6|31264.6|31244.6|0
1735655650000|2024-12-31 14:34:10|31264.5|31244.5|31264.5|31244.5|31264.5|31244.5|31264.5|31244.5|0
1735655660000|2024-12-31 14:34:20|31263.2|31243.2|31262|31242|31263.2|31243.2|31262|31242|9
1735655690000|2024-12-31 14:34:50|31257|31237|31274.5|31254.5|31274.5|31254.5|31257|31237|5
1735655700000|2024-12-31 14:35:00|31275.9|31255.9|31277|31237|31279.3|31255.9|31275.9|31237|2
1735655710000|2024-12-31 14:35:10|31260.9|31240.9|31253.4|31233.4|31260.9|31240.9|31252|31232|2
1735655720000|2024-12-31 14:35:20|31252|31232|31252|31232|31253.4|31233.4|31252|31232|0
1735655740000|2024-12-31 14:35:40|31250.9|31230.9|31250.9|31230.9|31250.9|31230.9|31250.9|31230.9|1
1735655760000|2024-12-31 14:36:00|31249.5|31229.5|31247|31227|31249.5|31229.5|31247|31227|2
1735655770000|2024-12-31 14:36:10|31245.9|31225.9|31245.9|31225.9|31245.9|31225.9|31245.9|31225.9|0
1735655780000|2024-12-31 14:36:20|31247.3|31227.3|31250.9|31230.9|31250.9|31230.9|31247.3|31227.3|1
1735655800000|2024-12-31 14:36:40|31248.4|31228.4|31245.9|31225.9|31248.4|31228.4|31245.9|31225.9|1
1735655810000|2024-12-31 14:36:50|31258.6|31218.6|31258.6|31218.6|31258.6|31218.6|31258.6|31218.6|1
1735655820000|2024-12-31 14:37:00|31260.9|31220.9|31255.9|31235.9|31260.9|31235.9|31255.9|31220.9|0
1735655830000|2024-12-31 14:37:10|31259.5|31239.5|31258.6|31238.6|31259.5|31239.5|31255.9|31235.9|2
1735655840000|2024-12-31 14:37:20|31258.2|31238.2|31258.4|31238.4|31260.9|31240.9|31255.9|31235.9|5
1735655850000|2024-12-31 14:37:30|31257.3|31237.3|31253.4|31233.4|31257.3|31237.3|31253.4|31233.4|0
1735655860000|2024-12-31 14:37:40|31255.9|31235.9|31253.4|31233.4|31255.9|31235.9|31253.4|31233.4|0
1735655870000|2024-12-31 14:37:50|31262|31222|31247|31227|31262|31227|31247|31222|3
1735655880000|2024-12-31 14:38:00|31245.7|31225.7|31244.5|31224.5|31245.7|31225.7|31244.5|31224.5|21
1735655900000|2024-12-31 14:38:20|31242|31222|31244.5|31224.5|31244.5|31224.5|31242|31222|0
1735655910000|2024-12-31 14:38:30|31245.7|31225.7|31245.7|31225.7|31245.7|31225.7|31245.7|31225.7|1
1735655940000|2024-12-31 14:39:00|31249.5|31229.5|31262|31222|31262|31229.5|31247|31222|3
1735655950000|2024-12-31 14:39:10|31263.2|31223.2|31263.2|31223.2|31263.2|31223.2|31263.2|31223.2|0
1735655960000|2024-12-31 14:39:20|31251.8|31231.8|31295.9|31275.9|31295.9|31275.9|31250.7|31230.7|11
1735655970000|2024-12-31 14:39:30|31303.6|31283.6|31312.2|31292.2|31312.2|31292.2|31303.6|31283.6|9
1735656000000|2024-12-31 14:40:00|31310.9|31290.9|31302|31282|31313.4|31293.4|31302|31282|12
1735656010000|2024-12-31 14:40:10|31291.8|31271.8|31288.4|31268.4|31291.8|31271.8|31288.4|31268.4|6
1735656020000|2024-12-31 14:40:20|||||||||1
1735656030000|2024-12-31 14:40:30|31289.7|31269.7|31289.7|31269.7|31289.7|31269.7|31289.7|31269.7|0
1735656040000|2024-12-31 14:40:40|31290.9|31270.9|31290.9|31270.9|31290.9|31270.9|31290.9|31270.9|0
1735656050000|2024-12-31 14:40:50|31292.2|31272.2|31290.9|31270.9|31292.2|31272.2|31288.4|31268.4|3
1735656060000|2024-12-31 14:41:00|31289.5|31269.5|31288.4|31268.4|31290.9|31270.9|31288.4|31268.4|0
1735656070000|2024-12-31 14:41:10|31289.7|31269.7|31279.5|31259.5|31292|31270.9|31278.2|31252|0
1735656080000|2024-12-31 14:41:20|31278.2|31258.2|31275.9|31255.9|31279.5|31259.5|31272|31252|4
1735656090000|2024-12-31 14:41:30|31277.2|31257.2|31280.9|31260.9|31280.9|31260.9|31277.2|31257.2|3
1735656100000|2024-12-31 14:41:40|31283.4|31263.4|31283.4|31263.4|31283.4|31263.4|31283.4|31263.4|0
1735656110000|2024-12-31 14:41:50|31290.7|31250.7|31270.7|31250.7|31290.7|31253.4|31270.7|31250.7|3
1735656120000|2024-12-31 14:42:00|31269.5|31249.5|31269.5|31249.5|31269.5|31249.5|31269.5|31249.5|0
1735656140000|2024-12-31 14:42:20|31268.4|31248.4|31268.4|31248.4|31268.4|31248.4|31268.4|31248.4|1
1735656160000|2024-12-31 14:42:40|31281.1|31241.1|31268.4|31248.4|31283.6|31255|31268.4|31241.1|1
1735656170000|2024-12-31 14:42:50|31265.7|31245.7|31264.5|31244.5|31265.7|31245.7|31264.5|31244.5|2
1735656180000|2024-12-31 14:43:00|31263.4|31243.4|31263.4|31243.4|31263.4|31243.4|31263.4|31243.4|0
1735656190000|2024-12-31 14:43:10|31265.9|31245.9|31298.6|31258.6|31301.1|31266.1|31265.9|31245.9|31
1735656200000|2024-12-31 14:43:20|31299.7|31259.7|31284.5|31264.5|31299.7|31265.9|31284.5|31258.6|6
1735656210000|2024-12-31 14:43:30|31283.4|31263.4|31283.4|31263.4|31283.4|31263.4|31283.4|31263.4|0
1735656220000|2024-12-31 14:43:40|31279.7|31259.7|31279.7|31259.7|31279.7|31259.7|31279.7|31259.7|1
1735656240000|2024-12-31 14:44:00|31270.9|31250.9|31270.9|31250.9|31270.9|31250.9|31269.5|31249.5|3
1735656260000|2024-12-31 14:44:20|31268.4|31248.4|31269.7|31249.7|31269.7|31249.7|31268.4|31248.4|0
1735656270000|2024-12-31 14:44:30|31270.9|31250.9|31270.9|31250.9|31270.9|31250.9|31270.9|31250.9|0
1735656280000|2024-12-31 14:44:40|31269.7|31249.7|31267|31247|31269.7|31249.7|31267|31247|2
1735656290000|2024-12-31 14:44:50|31265.9|31245.9|31264.5|31244.5|31265.9|31245.9|31264.5|31244.5|1
1735656300000|2024-12-31 14:45:00|31263.2|31243.2|31243.4|31223.4|31263.4|31243.4|31243.4|31223.4|3
1735656320000|2024-12-31 14:45:20|31245.9|31225.9|31245.9|31225.9|31245.9|31225.9|31245.9|31225.9|0
1735656330000|2024-12-31 14:45:30|31243.4|31223.4|31248.6|31228.6|31248.6|31228.6|31243.4|31223.4|7
1735656340000|2024-12-31 14:45:40|31250.9|31230.9|31260.9|31240.9|31260.9|31240.9|31250.9|31230.9|1
1735656380000|2024-12-31 14:46:20|31265.9|31245.9|31278.4|31258.4|31278.4|31258.4|31265.9|31245.9|7
1735656390000|2024-12-31 14:46:30|31279.7|31259.7|31280.9|31260.9|31280.9|31260.9|31279.7|31259.7|1
1735656400000|2024-12-31 14:46:40|31283.4|31263.4|31283.4|31263.4|31283.4|31263.4|31283.4|31263.4|0
1735656410000|2024-12-31 14:46:50|31285.9|31265.9|31269.5|31249.5|31290.9|31270.9|31269.5|31249.5|13
1735656420000|2024-12-31 14:47:00|31268.4|31248.4|31248.4|31228.4|31268.4|31248.4|31248.4|31228.4|4
1735656430000|2024-12-31 14:47:10|31257|31217|31239.5|31219.5|31257|31225.7|31239.5|31217|9
1735656440000|2024-12-31 14:47:20|||||||||1
1735656470000|2024-12-31 14:47:50|31244.5|31224.5|31244.5|31224.5|31244.5|31224.5|31244.5|31224.5|5
1735656480000|2024-12-31 14:48:00|31245.7|31225.7|31249.5|31229.5|31249.5|31229.5|31245.7|31225.7|1
1735656500000|2024-12-31 14:48:20|31248.4|31228.4|31248.4|31228.4|31248.4|31228.4|31248.4|31228.4|1
1735656520000|2024-12-31 14:48:40|31249.7|31229.7|31250.9|31230.9|31250.9|31230.9|31249.7|31229.7|0
1735656530000|2024-12-31 14:48:50|31248.4|31228.4|31248.4|31228.4|31248.4|31228.4|31248.4|31228.4|0
1735656550000|2024-12-31 14:49:10|31247|31227|31243.4|31223.4|31247|31227|31243.4|31223.4|0
1735656570000|2024-12-31 14:49:30|31242|31222|31239.5|31219.5|31242|31222|31239.5|31219.5|2
1735656580000|2024-12-31 14:49:40|||||||||1
1735656610000|2024-12-31 14:50:10|31234.5|31214.5|31196.8|31176.8|31234.5|31214.5|31196.8|31176.8|10
1735656620000|2024-12-31 14:50:20|31203.2|31183.2|31207.2|31187.2|31207.2|31187.2|31203.2|31183.2|16
1735656630000|2024-12-31 14:50:30|31218.6|31178.6|31209.9|31189.9|31218.6|31189.9|31208.6|31178.6|0
1735656640000|2024-12-31 14:50:40|31214.5|31194.5|31214.5|31194.5|31214.5|31194.5|31214.5|31194.5|0
1735656670000|2024-12-31 14:51:10|31213.1|31193.1|31213.1|31193.1|31213.1|31193.1|31211.8|31191.8|1
1735656690000|2024-12-31 14:51:30|31212|31192|31210.6|31190.6|31212|31192|31210.6|31190.6|1
1735656700000|2024-12-31 14:51:40|31212|31192|31212|31192|31212|31192|31212|31192|1
1735656720000|2024-12-31 14:52:00|31208.1|31188.1|31208.1|31188.1|31209.5|31189.5|31208.1|31188.1|0
1735656730000|2024-12-31 14:52:10|31205.6|31185.6|31205.6|31185.6|31208.1|31188.1|31205.6|31185.6|0
1735656740000|2024-12-31 14:52:20|31204.3|31184.3|31204.3|31184.3|31204.3|31184.3|31204.3|31184.3|6
1735656760000|2024-12-31 14:52:40|31206.8|31186.8|31206.8|31186.8|31206.8|31186.8|31206.8|31186.8|1
1735656770000|2024-12-31 14:52:50|31205.4|31185.4|31204.3|31184.3|31205.4|31185.4|31204.3|31184.3|0
1735656780000|2024-12-31 14:53:00|31208.1|31188.1|31229.5|31189.5|31229.5|31195.4|31208.1|31188.1|4
1735656790000|2024-12-31 14:53:10|31232.9|31192.9|31232.9|31192.9|31232.9|31192.9|31232.9|31192.9|0
1735656810000|2024-12-31 14:53:30|31225.6|31205.6|31225.6|31205.6|31225.6|31205.6|31225.6|31205.6|3
1735656830000|2024-12-31 14:53:50|31223.4|31203.4|31209.3|31189.3|31223.4|31203.4|31209.3|31189.3|2
1735656840000|2024-12-31 14:54:00|31208.1|31188.1|31208.1|31188.1|31208.1|31188.1|31208.1|31188.1|0
1735656850000|2024-12-31 14:54:10|31209.3|31189.3|31209.3|31189.3|31209.3|31189.3|31209.3|31189.3|1
1735656880000|2024-12-31 14:54:40|31213.1|31193.1|31218.1|31198.1|31218.1|31198.1|31213.1|31193.1|2
1735656900000|2024-12-31 14:55:00|31223.1|31203.1|31233.1|31213.1|31233.1|31213.1|31223.1|31203.1|15
1735656910000|2024-12-31 14:55:10|31239.9|31219.9|31252.2|31232.2|31252.2|31232.2|31239.9|31219.9|3
1735656920000|2024-12-31 14:55:20|31253.4|31233.4|31270.9|31230.9|31270.9|31234.7|31253.4|31230.9|12
1735656930000|2024-12-31 14:55:30|31272|31232|31272|31252|31272|31252|31270.9|31232|1
1735656950000|2024-12-31 14:55:50|31274.5|31254.5|31274.5|31254.5|31274.5|31254.5|31274.5|31254.5|1
1735656960000|2024-12-31 14:56:00|||||||||1
1735656970000|2024-12-31 14:56:10|31280.8|31260.8|31284.9|31264.9|31284.9|31264.9|31280.8|31260.8|3
1735656980000|2024-12-31 14:56:20|31288.3|31268.3|31308.8|31288.8|31308.8|31288.8|31288.3|31268.3|4
1735656990000|2024-12-31 14:56:30|||||||||2
1735657000000|2024-12-31 14:56:40|31311.3|31291.3|31311.3|31291.3|31311.3|31291.3|31311.3|31291.3|1
1735657020000|2024-12-31 14:57:00|31314.7|31294.7|31314.7|31294.7|31314.7|31294.7|31314.7|31294.7|0
1735657030000|2024-12-31 14:57:10|||||||||1
1735657060000|2024-12-31 14:57:40|31310.8|31290.8|31309.5|31289.5|31327|31294.5|31309.5|31285.8|20
1735657070000|2024-12-31 14:57:50|31312.2|31292.2|31314.7|31294.7|31314.7|31294.7|31312.2|31292.2|0
1735657080000|2024-12-31 14:58:00|31329.7|31289.7|31333.6|31293.6|31333.6|31293.6|31329.7|31289.7|1
1735657090000|2024-12-31 14:58:10|31322.2|31302.2|31322.2|31302.2|31322.2|31302.2|31322.2|31302.2|0
1735657100000|2024-12-31 14:58:20|31320.8|31300.8|31317.2|31297.2|31320.8|31300.8|31317.2|31297.2|5
1735657120000|2024-12-31 14:58:40|31315.8|31295.8|31314.7|31294.7|31315.8|31295.8|31314.7|31294.7|1
1735657140000|2024-12-31 14:59:00|31317|31297|31317|31297|31317|31297|31317|31297|1
1735657150000|2024-12-31 14:59:10|31314.5|31294.5|31315.8|31295.8|31315.8|31295.8|31314.5|31294.5|0
1735657180000|2024-12-31 14:59:40|31317|31297|31322|31302|31322|31302|31317|31297|1
1735657190000|2024-12-31 14:59:50|31323.3|31303.3|31325.8|31305.8|31325.8|31305.8|31323.3|31303.3|31
1735657200000|2024-12-31 15:00:00|31324.5|31304.5|31319.9|31299.9|31324.7|31304.7|31319.9|31299.9|11
1735657220000|2024-12-31 15:00:20|31321.3|31301.3|31319.9|31299.9|31321.3|31301.3|31319.9|31299.9|22
1735657230000|2024-12-31 15:00:30|31321.3|31301.3|31319.9|31299.9|31321.3|31301.3|31319.9|31299.9|0
1735657240000|2024-12-31 15:00:40|31308.3|31288.3|31308.3|31288.3|31308.3|31288.3|31308.3|31288.3|6
1735657250000|2024-12-31 15:00:50|31305.8|31285.8|31305.8|31285.8|31305.8|31285.8|31305.8|31285.8|5
1735657260000|2024-12-31 15:01:00|31308.3|31288.3|31305.8|31285.8|31308.3|31288.3|31305.8|31285.8|4
1735657280000|2024-12-31 15:01:20|31304.5|31284.5|31313.1|31273.1|31313.1|31284.5|31304.5|31273.1|4
1735657310000|2024-12-31 15:01:50|31304.5|31284.5|31304.5|31284.5|31304.5|31284.5|31304.5|31284.5|7
1735657320000|2024-12-31 15:02:00|31315.8|31275.8|31315.8|31275.8|31315.8|31275.8|31315.8|31275.8|6
1735657360000|2024-12-31 15:02:40|||||||||8
1735657370000|2024-12-31 15:02:50|31318.3|31278.3|31318.3|31278.3|31318.3|31278.3|31318.3|31278.3|2
1735657380000|2024-12-31 15:03:00|31329.9|31289.9|31319.5|31299.5|31341.3|31302.2|31319.5|31281.3|7
1735657390000|2024-12-31 15:03:10|31317|31297|31315.8|31295.8|31319.7|31299.7|31315.8|31295.8|0
1735657400000|2024-12-31 15:03:20|||||||||1
1735657410000|2024-12-31 15:03:30|31314.5|31294.5|31314.5|31294.5|31314.5|31294.5|31314.5|31294.5|1
1735657430000|2024-12-31 15:03:50|31309.5|31289.5|31309.5|31289.5|31309.5|31289.5|31309.5|31289.5|4
1735657440000|2024-12-31 15:04:00|31308.3|31288.3|31305.8|31285.8|31308.3|31288.3|31305.8|31285.8|1
1735657460000|2024-12-31 15:04:20|31304.5|31284.5|31303.3|31283.3|31304.5|31284.5|31303.3|31283.3|1
1735657470000|2024-12-31 15:04:30|31304.5|31284.5|31305.8|31285.8|31305.8|31285.8|31304.5|31284.5|3
1735657480000|2024-12-31 15:04:40|31307|31287|31307|31287|31307|31287|31307|31287|1
1735657500000|2024-12-31 15:05:00|31309.5|31289.5|31318.3|31298.3|31318.3|31298.3|31309.5|31289.5|4
1735657520000|2024-12-31 15:05:20|31319.5|31299.5|31393.5|31353.5|31393.5|31353.5|31319.5|31290.8|18
1735657530000|2024-12-31 15:05:30|31392.4|31352.4|31386|31366|31398.5|31367.4|31382.4|31352.4|7
1735657540000|2024-12-31 15:05:40|31387.4|31367.4|31410.8|31370.8|31410.8|31378.1|31387.4|31367.4|2
1735657550000|2024-12-31 15:05:50|31403.5|31383.5|31403.5|31383.5|31403.5|31383.5|31403.5|31383.5|0
1735657560000|2024-12-31 15:06:00|31404.7|31384.7|31431.5|31411.5|31435.1|31411.5|31402.4|31382.4|50
1735657570000|2024-12-31 15:06:10|31440.1|31420.1|31446.5|31426.5|31455.1|31426.5|31440.1|31412.8|7
1735657580000|2024-12-31 15:06:20|31445.1|31425.1|31443.7|31423.7|31445.1|31425.1|31442.6|31422.6|4
1735657590000|2024-12-31 15:06:30|31446.2|31426.2|31449.2|31429.2|31449.2|31429.2|31443.7|31423.7|7
1735657600000|2024-12-31 15:06:40|31452.6|31432.6|31451.5|31431.5|31454|31434|31451.5|31431.5|3
1735657610000|2024-12-31 15:06:50|31465.1|31425.1|31465.1|31425.1|31465.1|31425.1|31465.1|31425.1|1
1735657620000|2024-12-31 15:07:00|31466.2|31426.2|31454.9|31434.9|31466.2|31434.9|31454.9|31426.2|2
1735657630000|2024-12-31 15:07:10|31456.2|31436.2|31461.5|31441.5|31461.5|31441.5|31456.2|31436.2|3
1735657640000|2024-12-31 15:07:20|31465.3|31445.3|31465.3|31445.3|31465.3|31445.3|31465.3|31445.3|0
1735657650000|2024-12-31 15:07:30|||||||||1
1735657660000|2024-12-31 15:07:40|31466.7|31446.7|31469.2|31449.2|31469.2|31449.2|31466.7|31446.7|5
1735657670000|2024-12-31 15:07:50|31467.8|31447.8|31467.8|31447.8|31467.8|31447.8|31467.8|31447.8|5
1735657680000|2024-12-31 15:08:00|31466.5|31446.5|31450.1|31410.1|31466.5|31446.5|31448.3|31410.1|5
1735657690000|2024-12-31 15:08:10|31449|31409|31410.1|31390.1|31449|31412.8|31410.1|31390.1|21
1735657700000|2024-12-31 15:08:20|31411.5|31391.5|31416.2|31396.2|31416.2|31396.2|31411.5|31391.5|1
1735657710000|2024-12-31 15:08:30|31413.5|31393.5|31411|31391|31419.7|31393.5|31411|31379.7|26
1735657720000|2024-12-31 15:08:40|31419.7|31379.7|31406|31386|31419.7|31386|31406|31379.7|1
1735657730000|2024-12-31 15:08:50|31404.7|31384.7|31404.7|31384.7|31404.7|31384.7|31404.7|31384.7|0
1735657740000|2024-12-31 15:09:00|31402.4|31382.4|31406|31366|31406|31382.4|31402.4|31366|2
1735657750000|2024-12-31 15:09:10|31407.4|31367.4|31406.2|31366.2|31407.4|31367.4|31406.2|31366.2|4
1735657760000|2024-12-31 15:09:20|31397.6|31377.6|31403.7|31383.7|31403.7|31383.7|31397.6|31377.6|1
1735657770000|2024-12-31 15:09:30|31409.2|31389.2|31422.8|31382.8|31422.8|31389.2|31409.2|31382.8|7
1735657780000|2024-12-31 15:09:40|31425.1|31385.1|31425.1|31385.1|31425.1|31392.6|31412.6|31385.1|2
1735657790000|2024-12-31 15:09:50|31413.7|31393.7|31425.1|31385.1|31425.1|31393.7|31413.7|31385.1|3
1735657800000|2024-12-31 15:10:00|31424|31384|31427.8|31407.8|31436.5|31407.8|31422.6|31384|19
1735657810000|2024-12-31 15:10:10|31430.1|31410.1|31430.1|31410.1|31430.1|31410.1|31430.1|31410.1|4
1735657820000|2024-12-31 15:10:20|||||||||1
1735657830000|2024-12-31 15:10:30|||||||||1
1735657840000|2024-12-31 15:10:40|31428.7|31408.7|31438.5|31398.5|31438.5|31411.4|31425.1|31398.5|4
1735657850000|2024-12-31 15:10:50|31421.4|31401.4|31421.4|31401.4|31421.4|31401.4|31421.4|31401.4|1
1735657860000|2024-12-31 15:11:00|31417.6|31397.6|31416.2|31396.2|31417.6|31397.6|31416.2|31396.2|5
1735657870000|2024-12-31 15:11:10|31414.9|31394.9|31416.2|31396.2|31416.2|31396.2|31414.9|31394.9|0
1735657880000|2024-12-31 15:11:20|31417.4|31397.4|31432.6|31412.6|31432.6|31412.6|31417.4|31391.4|3
1735657890000|2024-12-31 15:11:30|31447.4|31407.4|31438.7|31418.7|31447.4|31418.7|31438.7|31407.4|0
1735657900000|2024-12-31 15:11:40|31439.9|31419.9|31441.2|31421.2|31441.2|31421.2|31439.9|31419.9|1
1735657910000|2024-12-31 15:11:50|31439.9|31419.9|31439.9|31419.9|31439.9|31419.9|31439.9|31419.9|3
1735657920000|2024-12-31 15:12:00|31434.9|31414.9|31434.9|31414.9|31434.9|31414.9|31434.9|31414.9|0
1735657930000|2024-12-31 15:12:10|31432.2|31412.2|31426.2|31406.2|31432.2|31412.2|31426.2|31406.2|1
1735657940000|2024-12-31 15:12:20|31424.9|31404.9|31423.7|31403.7|31424.9|31404.9|31423.7|31403.7|1
1735657950000|2024-12-31 15:12:30|31421.2|31401.2|31421.2|31401.2|31421.2|31401.2|31421.2|31401.2|0
1735657960000|2024-12-31 15:12:40|31442.4|31402.4|31424.9|31404.9|31442.4|31407.2|31424.9|31399.9|5
1735657970000|2024-12-31 15:12:50|31423.5|31403.5|31422.4|31402.4|31423.5|31403.5|31422.4|31402.4|0
1735657980000|2024-12-31 15:13:00|31420.1|31400.1|31418.7|31398.7|31420.1|31400.1|31418.7|31398.7|2
1735657990000|2024-12-31 15:13:10|31422.8|31402.8|31446.2|31406.2|31446.2|31413.7|31422.8|31402.8|3
1735658000000|2024-12-31 15:13:20|31433.7|31413.7|31441.2|31401.2|31441.2|31413.7|31433.7|31401.2|1
1735658010000|2024-12-31 15:13:30|31433.9|31413.9|31433.9|31413.9|31433.9|31413.9|31433.9|31413.9|0
1735658020000|2024-12-31 15:13:40|31436.2|31416.2|31436.2|31416.2|31436.2|31416.2|31436.2|31416.2|0
1735658030000|2024-12-31 15:13:50|||||||||1
1735658040000|2024-12-31 15:14:00|31433.7|31413.7|31418.7|31398.7|31433.7|31413.7|31418.7|31398.7|21
1735658050000|2024-12-31 15:14:10|31404.9|31384.9|31404.9|31384.9|31404.9|31384.9|31404.9|31384.9|2
1735658060000|2024-12-31 15:14:20|31404.4|31364.4|31401|31361|31404.4|31364.4|31401|31361|4
1735658070000|2024-12-31 15:14:30|31402.4|31362.4|31402.4|31362.4|31402.4|31362.4|31402.4|31362.4|0
1735658080000|2024-12-31 15:14:40|31403.5|31363.5|31402.4|31362.4|31403.5|31363.5|31402.4|31362.4|1
1735658090000|2024-12-31 15:14:50|||||||||1
1735658100000|2024-12-31 15:15:00|31403.5|31363.5|31412.4|31372.4|31416.2|31372.4|31403.5|31356.2|2
1735658110000|2024-12-31 15:15:10|31403.7|31383.7|31401|31381|31403.7|31383.7|31401|31381|0
1735658130000|2024-12-31 15:15:30|31412.4|31372.4|31412.4|31372.4|31412.4|31372.4|31412.4|31372.4|0
1735658140000|2024-12-31 15:15:40|31401|31381|31401|31381|31401|31381|31401|31381|5
1735658150000|2024-12-31 15:15:50|31396.9|31376.9|31393.5|31373.5|31396.9|31376.9|31393.5|31373.5|0
1735658160000|2024-12-31 15:16:00|31392.4|31372.4|31369.7|31349.7|31392.4|31372.4|31369.7|31344.7|20
1735658170000|2024-12-31 15:16:10|31363.5|31343.5|31365.8|31325.8|31369.7|31343.5|31361|31325.8|6
1735658180000|2024-12-31 15:16:20|31364.7|31324.7|31336|31316|31364.7|31333.3|31336|31305.8|6
1735658190000|2024-12-31 15:16:30|31337.2|31317.2|31359.7|31319.7|31359.7|31320.8|31337.2|31305.8|6
1735658200000|2024-12-31 15:16:40|31356.9|31316.9|31358.1|31318.1|31358.1|31318.1|31356.9|31316.9|9
1735658210000|2024-12-31 15:16:50|31356.9|31316.9|31345.6|31325.6|31356.9|31328.3|31345.6|31316.9|6
1735658220000|2024-12-31 15:17:00|31343.1|31323.1|31340.6|31320.6|31343.1|31323.1|31340.6|31320.6|5
1735658230000|2024-12-31 15:17:10|31341.9|31321.9|31341.9|31321.9|31341.9|31321.9|31341.9|31321.9|1
1735658240000|2024-12-31 15:17:20|31340.6|31320.6|31340.6|31320.6|31340.6|31320.6|31340.6|31320.6|0
1735658250000|2024-12-31 15:17:30|31349.2|31309.2|31349.2|31309.2|31349.2|31309.2|31349.2|31309.2|0
1735658270000|2024-12-31 15:17:50|31340.6|31320.6|31340.6|31320.6|31340.6|31320.6|31340.6|31320.6|0
1735658280000|2024-12-31 15:18:00|31351.9|31311.9|31343.3|31323.3|31351.9|31323.3|31343.3|31311.9|4
1735658290000|2024-12-31 15:18:10|31344.4|31324.4|31344.4|31324.4|31344.4|31324.4|31344.4|31324.4|0
1735658310000|2024-12-31 15:18:30|31343.1|31323.1|31344.4|31324.4|31344.4|31324.4|31343.1|31323.1|0
1735658320000|2024-12-31 15:18:40|31346.9|31326.9|31346.9|31326.9|31346.9|31326.9|31346.9|31326.9|0
1735658370000|2024-12-31 15:19:30|||||||||1
1735658380000|2024-12-31 15:19:40|31345.6|31325.6|31343.1|31323.1|31345.6|31325.6|31343.1|31323.1|1
1735658390000|2024-12-31 15:19:50|31345.8|31325.8|31354.4|31334.4|31355.8|31335.8|31345.8|31325.8|6
1735658400000|2024-12-31 15:20:00|31355.6|31335.6|31355.6|31335.6|31355.6|31335.6|31355.6|31335.6|0
1735658420000|2024-12-31 15:20:20|31358.1|31338.1|31360.6|31340.6|31360.6|31340.6|31358.1|31338.1|3
1735658430000|2024-12-31 15:20:30|31361.7|31341.7|31388.1|31348.1|31391.9|31359.4|31361.7|31341.7|24
1735658440000|2024-12-31 15:20:40|31378.3|31358.3|31395.8|31375.8|31395.8|31375.8|31378.3|31358.3|11
1735658450000|2024-12-31 15:20:50|31403.3|31383.3|31398.5|31358.5|31406|31386|31396.9|31358.5|34
1735658460000|2024-12-31 15:21:00|31397.4|31357.4|31386|31366|31397.4|31366|31386|31357.4|0
1735658480000|2024-12-31 15:21:20|31384.6|31364.6|31383.5|31363.5|31384.6|31364.6|31383.5|31363.5|0
1735658520000|2024-12-31 15:22:00|31387.4|31367.4|31392.1|31372.1|31392.1|31372.1|31387.4|31367.4|5
1735658540000|2024-12-31 15:22:20|31394.8|31374.8|31394.8|31374.8|31394.8|31374.8|31394.8|31374.8|1
1735658560000|2024-12-31 15:22:40|31398.5|31378.5|31399.8|31379.8|31399.8|31379.8|31398.5|31378.5|0
1735658570000|2024-12-31 15:22:50|31398.5|31378.5|31399.8|31379.8|31399.8|31379.8|31398.5|31378.5|1
1735658580000|2024-12-31 15:23:00|31398.5|31378.5|31401|31381|31401|31381|31398.5|31378.5|1
1735658600000|2024-12-31 15:23:20|31399.8|31379.8|31399.8|31379.8|31402.3|31382.3|31399.8|31379.8|2
1735658610000|2024-12-31 15:23:30|31401|31381|31401|31381|31401|31381|31401|31381|0
1735658620000|2024-12-31 15:23:40|||||||||1
1735658630000|2024-12-31 15:23:50|||||||||8
1735658640000|2024-12-31 15:24:00|31398.5|31378.5|31396|31376|31398.5|31378.5|31396|31376|1
1735658650000|2024-12-31 15:24:10|31392.3|31372.3|31383.3|31363.3|31392.3|31372.3|31383.3|31363.3|10
1735658660000|2024-12-31 15:24:20|31381|31361|31386.9|31346.9|31386.9|31361|31381|31346.9|1
1735658670000|2024-12-31 15:24:30|31385.8|31345.8|31379.6|31339.6|31385.8|31352.1|31372.1|31339.6|2
1735658680000|2024-12-31 15:24:40|31386.9|31346.9|31390.8|31350.8|31390.8|31358.3|31378.3|31346.9|7
1735658690000|2024-12-31 15:24:50|31379.4|31359.4|31379.4|31359.4|31379.4|31359.4|31379.4|31359.4|0
1735658700000|2024-12-31 15:25:00|31378.3|31358.3|31372.1|31352.1|31378.3|31358.3|31372.1|31352.1|1
1735658720000|2024-12-31 15:25:20|||||||||1
1735658730000|2024-12-31 15:25:30|31365.8|31345.8|31365.8|31345.8|31365.8|31345.8|31365.8|31345.8|1
1735658760000|2024-12-31 15:26:00|31363.3|31343.3|31343.3|31323.3|31363.3|31343.3|31343.3|31316|9
1735658770000|2024-12-31 15:26:10|31348.1|31308.1|31348.1|31308.1|31348.1|31308.1|31348.1|31308.1|1
1735658790000|2024-12-31 15:26:30|31346.9|31306.9|31346.9|31306.9|31346.9|31306.9|31346.9|31306.9|0
1735658800000|2024-12-31 15:26:40|31348.1|31308.1|31338.3|31318.3|31350.6|31323.3|31338.3|31308.1|27
1735658810000|2024-12-31 15:26:50|31339.6|31319.6|31342.1|31322.1|31342.1|31322.1|31339.6|31319.6|1
1735658830000|2024-12-31 15:27:10|31341.9|31321.9|31369.6|31349.6|31369.6|31349.6|31341.9|31321.9|11
1735658840000|2024-12-31 15:27:20|31372.3|31352.3|31382.1|31362.1|31394.6|31362.1|31372.3|31352.3|11
1735658850000|2024-12-31 15:27:30|31389.6|31349.6|31383.5|31363.5|31393.5|31363.5|31382.1|31349.6|11
1735658860000|2024-12-31 15:27:40|31382.1|31362.1|31400.6|31360.6|31400.6|31362.1|31382.1|31354.6|1
1735658870000|2024-12-31 15:27:50|31411.9|31351.9|31404.6|31384.6|31411.9|31384.6|31397.1|31351.9|1
1735658880000|2024-12-31 15:28:00|31408.3|31388.3|31399.4|31359.4|31408.3|31388.3|31399.4|31359.4|4
1735658890000|2024-12-31 15:28:10|31400.8|31360.8|31382.1|31362.1|31400.8|31362.1|31378.3|31349.4|4
1735658900000|2024-12-31 15:28:20|31385.8|31365.8|31385.8|31365.8|31385.8|31365.8|31385.8|31365.8|0
1735658910000|2024-12-31 15:28:30|31386.9|31366.9|31386.9|31366.9|31386.9|31366.9|31386.9|31366.9|2
1735658940000|2024-12-31 15:29:00|||||||||1
1735658960000|2024-12-31 15:29:20|31398.3|31378.3|31403.3|31383.3|31403.3|31383.3|31398.3|31378.3|2
1735658970000|2024-12-31 15:29:30|31404.6|31384.6|31405.8|31385.8|31405.8|31385.8|31404.6|31384.6|0
1735658980000|2024-12-31 15:29:40|31404.6|31384.6|31411.9|31371.9|31411.9|31384.6|31403.3|31371.9|1
1735659000000|2024-12-31 15:30:00|31410.8|31370.8|31388.3|31368.3|31410.8|31377.1|31388.3|31368.3|2
1735659010000|2024-12-31 15:30:10|31384.2|31344.2|31371.7|31351.7|31384.2|31351.7|31371.7|31340.3|2
1735659020000|2024-12-31 15:30:20|31355.5|31335.5|31354.4|31334.4|31363|31335.5|31354.4|31323|6
1735659030000|2024-12-31 15:30:30|31355.8|31335.8|31355.8|31335.8|31356.9|31336.9|31355.8|31335.8|3
1735659040000|2024-12-31 15:30:40|||||||||3
1735659050000|2024-12-31 15:30:50|31356.9|31336.9|31348.3|31328.3|31356.9|31336.9|31348.3|31328.3|10
1735659060000|2024-12-31 15:31:00|31347.1|31327.1|31345.8|31325.8|31347.1|31327.1|31345.8|31325.8|1
1735659070000|2024-12-31 15:31:10|31348.3|31328.3|31348.3|31328.3|31348.3|31328.3|31348.3|31328.3|1
1735659090000|2024-12-31 15:31:30|31345.8|31325.8|31345.8|31325.8|31345.8|31325.8|31345.8|31325.8|0
1735659120000|2024-12-31 15:32:00|31349.8|31329.8|31353.3|31333.3|31353.3|31333.3|31349.8|31329.8|4
1735659140000|2024-12-31 15:32:20|31347.8|31327.8|31343.3|31323.3|31347.8|31327.8|31343.3|31323.3|0
1735659150000|2024-12-31 15:32:30|||||||||1
1735659160000|2024-12-31 15:32:40|31361.9|31321.9|31353.3|31333.3|31361.9|31333.3|31353.3|31321.9|2
1735659170000|2024-12-31 15:32:50|31364.6|31324.6|31353.3|31333.3|31364.6|31333.3|31353.3|31324.6|1
1735659180000|2024-12-31 15:33:00|31352.1|31332.1|31352.1|31332.1|31352.1|31332.1|31352.1|31332.1|0
1735659190000|2024-12-31 15:33:10|||||||||1
1735659220000|2024-12-31 15:33:40|31350.8|31330.8|31350.8|31330.8|31350.8|31330.8|31350.8|31330.8|1
1735659240000|2024-12-31 15:34:00|||||||||1
1735659270000|2024-12-31 15:34:30|31350.7|31330.7|31349.4|31329.4|31355.7|31335.7|31348|31328|6
1735659290000|2024-12-31 15:34:50|31350.7|31330.7|31350.7|31330.7|31350.7|31330.7|31350.7|31330.7|1
1735659300000|2024-12-31 15:35:00|31349.4|31329.4|31348.2|31328.2|31349.4|31329.4|31348.2|31328.2|1
1735659310000|2024-12-31 15:35:10|31349.6|31329.6|31345.7|31325.7|31349.6|31329.6|31345.7|31325.7|1
1735659320000|2024-12-31 15:35:20|31340.5|31300.5|31346.9|31286.9|31349.2|31300.5|31338.2|31286.9|7
1735659330000|2024-12-31 15:35:30|31345.7|31285.7|31318.2|31298.2|31345.7|31298.2|31318.2|31285.7|4
1735659350000|2024-12-31 15:35:50|31314.4|31294.4|31313.2|31293.2|31314.4|31294.4|31313.2|31293.2|2
1735659370000|2024-12-31 15:36:10|31321.9|31281.9|31321.9|31281.9|31321.9|31281.9|31321.9|31281.9|0
1735659380000|2024-12-31 15:36:20|31310.5|31290.5|31305.7|31285.7|31310.5|31290.5|31305.7|31285.7|1
1735659400000|2024-12-31 15:36:40|31303.2|31283.2|31293.2|31273.2|31303.2|31283.2|31293.2|31273.2|3
1735659410000|2024-12-31 15:36:50|31301.9|31261.9|31286.9|31266.9|31301.9|31270.5|31286.9|31261.9|1
1735659420000|2024-12-31 15:37:00|31284.4|31264.4|31283.2|31243.2|31286.9|31266.9|31280.7|31243.2|6
1735659430000|2024-12-31 15:37:10|31290.7|31230.7|31290.7|31230.7|31290.7|31230.7|31290.7|31230.7|2
1735659440000|2024-12-31 15:37:20|31263.2|31243.2|31261.9|31221.9|31276.9|31243.2|31261.9|31216.9|9
1735659450000|2024-12-31 15:37:30|31249.4|31229.4|31253.2|31233.2|31253.2|31233.2|31249.4|31229.4|4
1735659460000|2024-12-31 15:37:40|||||||||2
1735659470000|2024-12-31 15:37:50|31254.6|31234.6|31256.9|31236.9|31256.9|31236.9|31254.6|31234.6|5
1735659480000|2024-12-31 15:38:00|31258.2|31238.2|31258.2|31238.2|31258.2|31238.2|31258.2|31238.2|3
1735659490000|2024-12-31 15:38:10|31256.9|31236.9|31254.4|31234.4|31256.9|31236.9|31254.4|31234.4|1
1735659500000|2024-12-31 15:38:20|31253.2|31233.2|31253.2|31233.2|31253.2|31233.2|31253.2|31233.2|3
1735659510000|2024-12-31 15:38:30|31250.7|31230.7|31250.7|31230.7|31250.7|31230.7|31250.7|31230.7|1
1735659530000|2024-12-31 15:38:50|31246.9|31226.9|31246.9|31226.9|31246.9|31226.9|31246.9|31226.9|2
1735659540000|2024-12-31 15:39:00|||||||||2
1735659560000|2024-12-31 15:39:20|31248.2|31228.2|31246.9|31226.9|31248.2|31228.2|31246.9|31226.9|8
1735659590000|2024-12-31 15:39:50|31244.4|31224.4|31244.4|31224.4|31244.4|31224.4|31244.4|31224.4|4
1735659600000|2024-12-31 15:40:00|31241.9|31221.9|31241.9|31221.9|31241.9|31221.9|31241.9|31221.9|2
1735659610000|2024-12-31 15:40:10|31240.7|31220.7|31240.7|31220.7|31240.7|31220.7|31240.7|31220.7|5
1735659630000|2024-12-31 15:40:30|31238.2|31218.2|31237.1|31217.1|31238.2|31218.2|31235.7|31215.7|2
1735659640000|2024-12-31 15:40:40|31235.7|31215.7|31235.7|31215.7|31235.7|31215.7|31235.7|31215.7|0
1735659650000|2024-12-31 15:40:50|31239.4|31219.4|31241.9|31221.9|31246.9|31226.9|31239.4|31219.4|4
1735659660000|2024-12-31 15:41:00|31244.4|31224.4|31244.4|31224.4|31244.4|31224.4|31243|31223|0
1735659670000|2024-12-31 15:41:10|31241.9|31221.9|31241.9|31221.9|31241.9|31221.9|31241.9|31221.9|2
1735659680000|2024-12-31 15:41:20|31237.8|31217.8|31224.4|31204.4|31237.8|31217.8|31224.4|31204.4|31
1735659700000|2024-12-31 15:41:40|31228.2|31208.2|31225.7|31205.7|31230.7|31210.7|31225.7|31205.7|6
1735659720000|2024-12-31 15:42:00|31227.1|31207.1|31223.2|31203.2|31227.1|31207.1|31223.2|31203.2|1
1735659730000|2024-12-31 15:42:10|31224.6|31204.6|31225.7|31205.7|31225.7|31205.7|31224.6|31204.6|5
1735659740000|2024-12-31 15:42:20|31234.4|31214.4|31251.7|31231.7|31251.7|31231.7|31234.4|31214.4|34
1735659750000|2024-12-31 15:42:30|31258.4|31238.4|31262.1|31242.1|31262.1|31242.1|31258.4|31238.4|2
1735659760000|2024-12-31 15:42:40|31263.2|31243.2|31272.1|31252.1|31272.1|31252.1|31260.7|31240.7|23
1735659770000|2024-12-31 15:42:50|||||||||1
1735659780000|2024-12-31 15:43:00|31288.4|31248.4|31282.1|31262.1|31289.6|31262.1|31282.1|31248.4|6
1735659790000|2024-12-31 15:43:10|31283.4|31263.4|31283.4|31263.4|31283.4|31263.4|31283.4|31263.4|8
1735659800000|2024-12-31 15:43:20|31279.6|31259.6|31282.1|31262.1|31282.1|31262.1|31279.6|31259.6|2
1735659820000|2024-12-31 15:43:40|31279.6|31259.6|31280.7|31260.7|31282.1|31262.1|31279.6|31259.6|1
1735659830000|2024-12-31 15:43:50|31279.6|31259.6|31278.2|31258.2|31279.6|31259.6|31278.2|31258.2|12
1735659840000|2024-12-31 15:44:00|31277.1|31257.1|31284.6|31244.6|31284.6|31257.1|31277.1|31244.6|1
1735659850000|2024-12-31 15:44:10|31272.1|31252.1|31277.1|31257.1|31277.1|31257.1|31272.1|31252.1|1
1735659860000|2024-12-31 15:44:20|||||||||7
1735659870000|2024-12-31 15:44:30|31278.4|31258.4|31273.4|31253.4|31278.4|31258.4|31273.4|31253.4|1
1735659880000|2024-12-31 15:44:40|31270.9|31250.9|31273.4|31253.4|31273.4|31253.4|31270.9|31250.9|0
1735659890000|2024-12-31 15:44:50|31270.9|31250.9|31277.3|31257.3|31277.3|31257.3|31270.9|31250.9|2
1735659910000|2024-12-31 15:45:10|31279.6|31259.6|31278.4|31258.4|31279.6|31259.6|31278.4|31258.4|2
1735659920000|2024-12-31 15:45:20|31280.9|31260.9|31282.3|31262.3|31282.3|31262.3|31280.9|31260.9|4
1735659930000|2024-12-31 15:45:30|31284.6|31264.6|31294.6|31274.6|31294.6|31274.6|31284.6|31264.6|1
1735659950000|2024-12-31 15:45:50|31290.5|31270.5|31283.2|31223.2|31290.5|31270.5|31270.9|31223.2|23
1735659960000|2024-12-31 15:46:00|31267.8|31227.8|31246.9|31206.9|31267.8|31227.8|31240.7|31206.9|5
1735659970000|2024-12-31 15:46:10|31238.2|31218.2|31244.4|31224.4|31244.4|31224.4|31238.2|31218.2|2
1735660000000|2024-12-31 15:46:40|31243.2|31223.2|31241.9|31221.9|31254.6|31223.2|31241.9|31214.6|2
1735660010000|2024-12-31 15:46:50|31238.2|31218.2|31247.1|31227.1|31252.3|31227.1|31238.2|31212.3|2
1735660020000|2024-12-31 15:47:00|31249.4|31229.4|31249.4|31229.4|31254.4|31234.4|31249.4|31229.4|0
1735660030000|2024-12-31 15:47:10|31261.9|31221.9|31261.9|31221.9|31261.9|31221.9|31261.9|31221.9|1
1735660040000|2024-12-31 15:47:20|31243.2|31223.2|31243.2|31223.2|31243.2|31223.2|31243.2|31223.2|0
1735660080000|2024-12-31 15:48:00|31241.9|31221.9|31244.4|31224.4|31244.4|31224.4|31241.9|31221.9|3
1735660110000|2024-12-31 15:48:30|31251.9|31211.9|31251.9|31211.9|31251.9|31211.9|31251.9|31211.9|1
1735660130000|2024-12-31 15:48:50|31247.3|31227.3|31255.9|31235.9|31255.9|31235.9|31247.3|31227.3|2
1735660140000|2024-12-31 15:49:00|31259.4|31239.4|31259.4|31239.4|31259.4|31239.4|31259.4|31239.4|0
1735660150000|2024-12-31 15:49:10|31270.7|31230.7|31271.9|31231.9|31271.9|31240.5|31259.4|31229.4|1
1735660160000|2024-12-31 15:49:20|31259.4|31239.4|31271.9|31231.9|31271.9|31240.5|31259.4|31229.4|0
1735660170000|2024-12-31 15:49:30|31259.4|31239.4|31253|31213|31271.9|31244.4|31244.4|31213|8
1735660180000|2024-12-31 15:49:40|||||||||1
1735660190000|2024-12-31 15:49:50|31244.4|31224.4|31253|31213|31253|31224.4|31240.5|31213|2
1735660200000|2024-12-31 15:50:00|31238|31218|31236.9|31216.9|31238.2|31218.2|31236.9|31216.9|4
1735660210000|2024-12-31 15:50:10|||||||||1
1735660220000|2024-12-31 15:50:20|31244.4|31224.4|31247.1|31227.1|31247.1|31227.1|31244.4|31224.4|5
1735660230000|2024-12-31 15:50:30|31250.7|31230.7|31260.7|31240.7|31260.7|31240.7|31250.7|31230.7|3
1735660240000|2024-12-31 15:50:40|||||||||1
1735660260000|2024-12-31 15:51:00|31257.1|31237.1|31259.6|31239.6|31259.6|31239.6|31257.1|31237.1|4
1735660270000|2024-12-31 15:51:10|31267.1|31247.1|31290.3|31250.3|31293|31264.4|31267.1|31247.1|16
1735660290000|2024-12-31 15:51:30|31288.9|31248.9|31286.4|31246.4|31290.3|31250.3|31286.4|31246.4|3
1735660310000|2024-12-31 15:51:50|31285.3|31245.3|31276.6|31256.6|31285.3|31256.6|31276.6|31245.3|1
1735660320000|2024-12-31 15:52:00|31272.6|31252.6|31267.8|31247.8|31272.6|31252.6|31267.8|31247.8|0
1735660330000|2024-12-31 15:52:10|31266.6|31246.6|31266.6|31246.6|31266.6|31246.6|31266.6|31246.6|2
1735660340000|2024-12-31 15:52:20|||||||||1
1735660370000|2024-12-31 15:52:50|||||||||1
1735660380000|2024-12-31 15:53:00|31274.1|31254.1|31276.6|31256.6|31276.6|31256.6|31274.1|31254.1|2
1735660390000|2024-12-31 15:53:10|31288|31248|31291.8|31251.8|31291.8|31259.3|31279.3|31248|1
1735660420000|2024-12-31 15:53:40|31280.5|31260.5|31280.5|31260.5|31280.5|31260.5|31280.5|31260.5|0
1735660430000|2024-12-31 15:53:50|31293|31253|31281.6|31261.6|31293|31261.6|31281.6|31253|0
1735660440000|2024-12-31 15:54:00|31280.5|31260.5|31280.5|31260.5|31280.5|31260.5|31280.5|31260.5|11
1735660450000|2024-12-31 15:54:10|31281.6|31261.6|31286.6|31266.6|31286.6|31266.6|31281.6|31261.6|7
1735660470000|2024-12-31 15:54:30|31287.8|31267.8|31287.8|31267.8|31287.8|31267.8|31287.8|31267.8|0
1735660480000|2024-12-31 15:54:40|31285.3|31265.3|31291.2|31251.2|31292.6|31265.3|31285.3|31251.2|2
1735660500000|2024-12-31 15:55:00|31288.9|31248.9|31288.9|31248.9|31288.9|31248.9|31288.9|31248.9|1
1735660510000|2024-12-31 15:55:10|31290.3|31250.3|31288.9|31248.9|31290.3|31250.3|31288.9|31248.9|1
1735660520000|2024-12-31 15:55:20|31288|31248|31279.3|31259.3|31288|31259.3|31278.2|31246.8|3
1735660540000|2024-12-31 15:55:40|31280.5|31260.5|31280.5|31260.5|31280.5|31260.5|31280.5|31260.5|0
1735660550000|2024-12-31 15:55:50|31286.6|31266.6|31317.8|31297.8|31319.3|31299.3|31286.6|31266.6|2
1735660560000|2024-12-31 15:56:00|31316.6|31296.6|31319.3|31299.3|31328|31299.3|31316.6|31288|0
1735660580000|2024-12-31 15:56:20|31318|31298|31325.9|31305.9|31325.9|31305.9|31318|31298|1
1735660590000|2024-12-31 15:56:30|31327|31307|31327|31307|31327|31307|31327|31307|0
1735660600000|2024-12-31 15:56:40|31343|31303|31338|31318|31343|31318|31335.7|31303|5
1735660610000|2024-12-31 15:56:50|31339.3|31319.3|31339.3|31319.3|31339.3|31319.3|31339.3|31319.3|0
1735660620000|2024-12-31 15:57:00|31340.5|31320.5|31340.5|31320.5|31340.5|31320.5|31340.5|31320.5|0
1735660630000|2024-12-31 15:57:10|||||||||2
1735660650000|2024-12-31 15:57:30|31336.6|31316.6|31336.6|31316.6|31336.6|31316.6|31336.6|31316.6|1
1735660660000|2024-12-31 15:57:40|31333|31313|31333|31313|31333|31313|31333|31313|2
1735660710000|2024-12-31 15:58:30|31330.7|31310.7|31357.5|31337.5|31357.5|31337.5|31330.7|31308|11
1735660720000|2024-12-31 15:58:40|31366.6|31346.6|31366.6|31346.6|31366.6|31346.6|31366.6|31346.6|0
1735660730000|2024-12-31 15:58:50|31373.9|31333.9|31358.9|31338.9|31373.9|31338.9|31358.9|31333.9|8
1735660740000|2024-12-31 15:59:00|31360.3|31320.3|31360.3|31320.3|31360.3|31320.3|31360.3|31320.3|28
1735660750000|2024-12-31 15:59:10|31345.5|31325.5|31341.8|31321.8|31346.8|31326.8|31341.8|31321.8|1
1735660760000|2024-12-31 15:59:20|31343.2|31323.2|31369.3|31349.3|31369.3|31349.3|31343.2|31323.2|14
1735660770000|2024-12-31 15:59:30|31372|31352|31373.2|31353.2|31373.2|31353.2|31372|31352|3
1735660780000|2024-12-31 15:59:40|31374.5|31354.5|31394.5|31354.5|31395.7|31355.7|31374.5|31354.3|6
1735660790000|2024-12-31 15:59:50|31383.2|31363.2|31383.2|31363.2|31383.2|31363.2|31383.2|31363.2|0
1735660800000|2024-12-31 16:00:00|31380.7|31360.7|31380.7|31360.7|31380.7|31360.7|31380.7|31360.7|1
1735660810000|2024-12-31 16:00:10|31379.3|31359.3|31379.3|31359.3|31380.7|31360.7|31379.3|31359.3|0
1735660820000|2024-12-31 16:00:20|31380.7|31360.7|31378.2|31358.2|31380.7|31360.7|31378.2|31358.2|1
1735660850000|2024-12-31 16:00:50|31376.8|31356.8|31373.2|31353.2|31376.8|31356.8|31373.2|31353.2|2
1735660860000|2024-12-31 16:01:00|||||||||2
1735660870000|2024-12-31 16:01:10|31374.3|31354.3|31381.8|31361.8|31381.8|31361.8|31374.3|31354.3|1
1735660880000|2024-12-31 16:01:20|31384.3|31364.3|31386.8|31366.8|31389.3|31369.3|31384.3|31364.3|12
1735660890000|2024-12-31 16:01:30|31389.3|31369.3|31389.3|31369.3|31389.3|31369.3|31389.3|31369.3|1
1735660900000|2024-12-31 16:01:40|31390.7|31370.7|31392|31372|31392|31372|31390.7|31370.7|1
1735660910000|2024-12-31 16:01:50|31393.4|31373.4|31444.7|31424.7|31444.7|31424.7|31393.4|31373.4|78
1735660920000|2024-12-31 16:02:00|31446.1|31426.1|31453.6|31433.6|31453.6|31433.6|31446.1|31426.1|3
1735660930000|2024-12-31 16:02:10|31442.2|31422.2|31439.7|31419.7|31442.2|31422.2|31439.7|31419.7|12
1735660940000|2024-12-31 16:02:20|31438.6|31418.6|31429.7|31409.7|31438.6|31418.6|31429.7|31409.7|9
1735660950000|2024-12-31 16:02:30|31428.6|31408.6|31427.2|31407.2|31428.6|31408.6|31424.7|31404.7|4
1735660970000|2024-12-31 16:02:50|31432.2|31412.2|31433.6|31413.6|31433.6|31413.6|31432.2|31412.2|8
1735660980000|2024-12-31 16:03:00|31432.2|31412.2|31430.9|31410.9|31434.7|31414.7|31430.9|31410.9|3
1735660990000|2024-12-31 16:03:10|31427|31407|31419.5|31379.5|31427|31407|31413.4|31379.5|5
1735661000000|2024-12-31 16:03:20|31422.2|31382.2|31422.2|31382.2|31422.2|31382.2|31422.2|31382.2|0
1735661010000|2024-12-31 16:03:30|31413.6|31393.6|31420.9|31400.9|31423.4|31403.4|31413.6|31393.6|0
1735661020000|2024-12-31 16:03:40|31432.2|31392.2|31420.9|31400.9|31432.2|31400.9|31420.9|31392.2|0
1735661040000|2024-12-31 16:04:00|31418.4|31398.4|31423.4|31403.4|31423.4|31403.4|31418.4|31398.4|2
1735661070000|2024-12-31 16:04:30|||||||||1
1735661080000|2024-12-31 16:04:40|31438.4|31398.4|31438.4|31398.4|31438.4|31398.4|31438.4|31398.4|2
1735661100000|2024-12-31 16:05:00|31425.9|31405.9|31425.9|31405.9|31425.9|31405.9|31425.9|31405.9|0
1735661110000|2024-12-31 16:05:10|||||||||3
1735661120000|2024-12-31 16:05:20|31421.8|31401.8|31418.4|31378.4|31421.8|31401.8|31418.4|31378.4|1
1735661130000|2024-12-31 16:05:30|31417.2|31377.2|31417.2|31377.2|31417.2|31377.2|31417.2|31377.2|0
1735661140000|2024-12-31 16:05:40|31404.7|31384.7|31409.7|31369.7|31412.2|31384.7|31404.7|31369.7|0
1735661160000|2024-12-31 16:06:00|31407.4|31367.4|31385.7|31365.7|31407.4|31369.3|31384.3|31353|10
1735661170000|2024-12-31 16:06:10|31387|31367|31385.7|31365.7|31387|31367|31385.7|31365.7|0
1735661180000|2024-12-31 16:06:20|31387|31367|31405.9|31385.9|31411.1|31385.9|31387|31351.1|22
1735661190000|2024-12-31 16:06:30|31407.2|31387.2|31422.2|31382.2|31422.2|31387.2|31407.2|31381.1|1
1735661200000|2024-12-31 16:06:40|31410.9|31390.9|31413|31373|31413|31390.9|31406.8|31373|5
1735661210000|2024-12-31 16:06:50|31411.6|31371.6|31411.6|31371.6|31411.6|31371.6|31411.6|31371.6|0
1735661220000|2024-12-31 16:07:00|31401.6|31381.6|31408.4|31388.4|31408.4|31388.4|31401.6|31381.6|14
1735661250000|2024-12-31 16:07:30|||||||||2
1735661260000|2024-12-31 16:07:40|31407|31387|31407|31387|31407|31387|31407|31387|0
1735661270000|2024-12-31 16:07:50|31402|31382|31402|31382|31402|31382|31402|31382|1
1735661280000|2024-12-31 16:08:00|31399.3|31379.3|31393|31373|31399.3|31379.3|31391.6|31371.6|3
1735661290000|2024-12-31 16:08:10|31391.6|31371.6|31391.8|31371.8|31391.8|31371.8|31391.6|31371.6|2
1735661300000|2024-12-31 16:08:20|31393|31373|31390.7|31370.7|31393|31373|31390.7|31370.7|0
1735661340000|2024-12-31 16:09:00|31387.9|31367.9|31386.8|31366.8|31388.2|31368.2|31386.8|31366.8|0
1735661360000|2024-12-31 16:09:20|||||||||1
1735661390000|2024-12-31 16:09:50|31389.3|31369.3|31392.9|31372.9|31392.9|31372.9|31386.8|31366.8|3
1735661400000|2024-12-31 16:10:00|31394.3|31374.3|31395.7|31375.7|31395.7|31375.7|31394.3|31374.3|0
1735661430000|2024-12-31 16:10:30|||||||||2
1735661440000|2024-12-31 16:10:40|31397|31377|31398.2|31378.2|31398.2|31378.2|31397|31377|0
1735661450000|2024-12-31 16:10:50|31400.7|31380.7|31400.7|31380.7|31400.7|31380.7|31400.7|31380.7|1
1735661460000|2024-12-31 16:11:00|31398.4|31378.4|31395.7|31375.7|31398.4|31378.4|31395.7|31375.7|3
1735661470000|2024-12-31 16:11:10|31394.3|31374.3|31394.3|31374.3|31394.3|31374.3|31394.3|31374.3|1
1735661490000|2024-12-31 16:11:30|31395.7|31375.7|31395.7|31375.7|31395.7|31375.7|31395.7|31375.7|0
1735661500000|2024-12-31 16:11:40|31396.8|31376.8|31411.8|31371.8|31411.8|31376.8|31396.8|31369.5|4
1735661520000|2024-12-31 16:12:00|31416.8|31376.8|31416.8|31376.8|31416.8|31376.8|31416.8|31376.8|3
1735661540000|2024-12-31 16:12:20|31404.3|31384.3|31404.3|31384.3|31404.3|31384.3|31404.3|31384.3|0
1735661550000|2024-12-31 16:12:30|||||||||1
1735661570000|2024-12-31 16:12:50|31401.6|31381.6|31395.4|31375.4|31401.6|31381.6|31395.2|31375.2|4
1735661580000|2024-12-31 16:13:00|31394.3|31374.3|31393.1|31373.1|31394.3|31374.3|31391.8|31371.8|1
1735661590000|2024-12-31 16:13:10|31390.6|31370.6|31390.6|31370.6|31390.6|31370.6|31390.6|31370.6|0
1735661600000|2024-12-31 16:13:20|31394.5|31374.5|31394.5|31374.5|31394.5|31374.5|31394.5|31374.5|1
1735661620000|2024-12-31 16:13:40|31396.8|31376.8|31395.6|31375.6|31396.8|31376.8|31395.6|31375.6|1
1735661640000|2024-12-31 16:14:00|31394.3|31374.3|31392.9|31372.9|31394.3|31374.3|31392.9|31372.9|2
1735661650000|2024-12-31 16:14:10|31391.8|31371.8|31391.8|31371.8|31391.8|31371.8|31391.8|31371.8|0
1735661670000|2024-12-31 16:14:30|31399.9|31379.9|31405.9|31385.9|31418.4|31389.7|31399.9|31378.4|37
1735661680000|2024-12-31 16:14:40|31407.2|31387.2|31414.7|31394.7|31414.7|31394.7|31407.2|31387.2|3
1735661690000|2024-12-31 16:14:50|31423.4|31383.4|31414.7|31394.7|31423.4|31394.7|31414.7|31383.4|0
1735661700000|2024-12-31 16:15:00|31417|31397|31407.2|31387.2|31417|31397|31405.9|31385.9|2
1735661710000|2024-12-31 16:15:10|31404.7|31384.7|31410.6|31370.6|31410.6|31384.7|31403.4|31370.6|22
1735661720000|2024-12-31 16:15:20|31409.5|31369.5|31404.5|31384.5|31409.5|31384.5|31398.1|31369.5|3
1735661730000|2024-12-31 16:15:30|31405.9|31385.9|31405.9|31385.9|31405.9|31385.9|31405.9|31385.9|6
1735661740000|2024-12-31 16:15:40|31403.4|31383.4|31400.9|31380.9|31411.1|31383.4|31400.9|31367|8
1735661750000|2024-12-31 16:15:50|31402|31382|31402|31382|31402|31382|31402|31382|0
1735661760000|2024-12-31 16:16:00|31403.4|31383.4|31403.4|31383.4|31403.4|31383.4|31403.4|31383.4|0
1735661770000|2024-12-31 16:16:10|31404.7|31384.7|31405.9|31385.9|31405.9|31385.9|31404.7|31384.7|4
1735661790000|2024-12-31 16:16:30|31405.8|31385.8|31405.8|31385.8|31405.8|31385.8|31405.8|31385.8|0
1735661800000|2024-12-31 16:16:40|31407.2|31387.2|31407.2|31387.2|31407.2|31387.2|31407.2|31387.2|0
1735661820000|2024-12-31 16:17:00|31409.9|31389.9|31431.1|31411.1|31431.1|31411.1|31409.9|31389.9|16
1735661830000|2024-12-31 16:17:10|||||||||3
1735661870000|2024-12-31 16:17:50|31432.4|31412.4|31434.7|31414.7|31434.7|31414.7|31432.4|31412.4|0
1735661890000|2024-12-31 16:18:10|||||||||2
1735661900000|2024-12-31 16:18:20|31437.4|31417.4|31433.3|31413.3|31439.7|31419.7|31433.3|31413.3|12
1735661930000|2024-12-31 16:18:50|||||||||8
1735661940000|2024-12-31 16:19:00|31436.1|31416.1|31439.7|31419.7|31439.7|31419.7|31436.1|31416.1|4
1735662010000|2024-12-31 16:20:10|31444.9|31424.9|31454.9|31434.9|31454.9|31434.9|31444.9|31424.9|14
1735662030000|2024-12-31 16:20:30|31462.2|31442.2|31461|31441|31462.2|31442.2|31461|31441|8
1735662050000|2024-12-31 16:20:50|||||||||1
1735662100000|2024-12-31 16:21:40|31458.5|31438.5|31429.7|31409.7|31462.2|31438.5|31429.7|31409.7|11
1735662110000|2024-12-31 16:21:50|||||||||1
1735662120000|2024-12-31 16:22:00|31428.5|31408.5|31428.5|31408.5|31428.5|31408.5|31428.5|31408.5|0
1735662130000|2024-12-31 16:22:10|31429.7|31409.7|31429.7|31409.7|31429.7|31409.7|31429.7|31409.7|0
1735662140000|2024-12-31 16:22:20|31428.3|31408.3|31423.5|31403.5|31428.3|31408.3|31423.5|31403.5|1
1735662170000|2024-12-31 16:22:50|31421|31401|31417.2|31397.2|31421|31401|31417.2|31397.2|1
1735662180000|2024-12-31 16:23:00|31416|31396|31404.7|31384.7|31416|31396|31404.7|31384.7|8
1735662190000|2024-12-31 16:23:10|31403.3|31383.3|31405.8|31385.8|31405.8|31385.8|31403.3|31383.3|3
1735662200000|2024-12-31 16:23:20|||||||||1
1735662210000|2024-12-31 16:23:30|31404.7|31384.7|31404.7|31384.7|31404.7|31384.7|31404.7|31384.7|1
1735662240000|2024-12-31 16:24:00|31407.2|31387.2|31411.2|31391.2|31411.2|31391.2|31407.2|31387.2|0
1735662260000|2024-12-31 16:24:20|31410.8|31390.8|31410.8|31390.8|31410.8|31390.8|31410.8|31390.8|0
1735662300000|2024-12-31 16:25:00|31414.7|31394.7|31417|31397|31428.3|31399.7|31414.7|31388.3|4
1735662310000|2024-12-31 16:25:10|31418.3|31398.3|31418.3|31398.3|31418.3|31398.3|31418.3|31398.3|0
1735662330000|2024-12-31 16:25:30|31415.8|31395.8|31415.8|31395.8|31415.8|31395.8|31415.8|31395.8|1
1735662370000|2024-12-31 16:26:10|||||||||1
1735662410000|2024-12-31 16:26:50|31420.8|31400.8|31427|31407|31427|31407|31420.8|31400.8|4
1735662420000|2024-12-31 16:27:00|31432|31412|31432|31412|31432|31412|31432|31412|0
1735662430000|2024-12-31 16:27:10|31430.6|31410.6|31429.5|31409.5|31430.6|31410.6|31428.3|31408.3|3
1735662450000|2024-12-31 16:27:30|31428.3|31408.3|31428.3|31408.3|31428.3|31408.3|31428.3|31408.3|0
1735662470000|2024-12-31 16:27:50|||||||||1
1735662480000|2024-12-31 16:28:00|31427|31407|31425.6|31405.6|31427|31407|31425.6|31405.6|3
1735662490000|2024-12-31 16:28:10|31424.5|31404.5|31424.5|31404.5|31424.5|31404.5|31424.5|31404.5|0
1735662500000|2024-12-31 16:28:20|31423.3|31403.3|31420.8|31400.8|31423.3|31403.3|31420.8|31400.8|3
1735662510000|2024-12-31 16:28:30|||||||||1
1735662520000|2024-12-31 16:28:40|||||||||2
1735662530000|2024-12-31 16:28:50|31423.3|31403.3|31423.3|31403.3|31423.3|31403.3|31423.3|31403.3|0
1735662540000|2024-12-31 16:29:00|31424.5|31404.5|31429.5|31409.5|31429.5|31409.5|31424.5|31404.5|4
1735662550000|2024-12-31 16:29:10|31439.5|31419.5|31445.8|31425.8|31445.8|31425.8|31439.5|31419.5|0
1735662560000|2024-12-31 16:29:20|31447|31427|31444.5|31424.5|31447|31427|31444.5|31424.5|0
1735662590000|2024-12-31 16:29:50|||||||||2
1735662610000|2024-12-31 16:30:10|||||||||2
1735662620000|2024-12-31 16:30:20|31443.3|31423.3|31443.3|31423.3|31443.3|31423.3|31443.3|31423.3|0
1735662630000|2024-12-31 16:30:30|31445.8|31425.8|31449.7|31429.7|31449.7|31429.7|31445.8|31425.8|7
1735662640000|2024-12-31 16:30:40|31452|31432|31452|31432|31452|31432|31452|31432|1
1735662650000|2024-12-31 16:30:50|31450.6|31430.6|31453.1|31433.1|31453.1|31433.1|31450.6|31430.6|5
1735662660000|2024-12-31 16:31:00|31447.7|31427.7|31443.1|31423.1|31447.7|31427.7|31443.1|31423.1|3
1735662670000|2024-12-31 16:31:10|||||||||1
1735662680000|2024-12-31 16:31:20|31440.8|31420.8|31437|31417|31440.8|31420.8|31437|31417|0
1735662690000|2024-12-31 16:31:30|31427|31407|31425.6|31405.6|31427|31407|31425.6|31405.6|6
1735662700000|2024-12-31 16:31:40|31427|31407|31427|31407|31438.3|31408.3|31427|31398.3|25
1735662710000|2024-12-31 16:31:50|31428.3|31408.3|31428.3|31408.3|31428.3|31408.3|31428.3|31408.3|0
1735662730000|2024-12-31 16:32:10|31427|31407|31429.7|31409.7|31429.7|31409.7|31427|31407|3
1735662750000|2024-12-31 16:32:30|31432|31412|31435.8|31415.8|31435.8|31415.8|31432|31412|3
1735662760000|2024-12-31 16:32:40|||||||||1
1735662770000|2024-12-31 16:32:50|||||||||6
1735662780000|2024-12-31 16:33:00|31434.5|31414.5|31434.5|31414.5|31434.5|31414.5|31434.5|31414.5|1
1735662790000|2024-12-31 16:33:10|31432|31412|31430.8|31410.8|31432|31412|31430.8|31410.8|3
1735662870000|2024-12-31 16:34:30|31431.9|31411.9|31431.9|31411.9|31431.9|31411.9|31431.9|31411.9|0
1735662890000|2024-12-31 16:34:50|31430.6|31410.6|31429.4|31409.4|31430.6|31410.6|31429.4|31409.4|0
1735662910000|2024-12-31 16:35:10|31423.1|31403.1|31423.1|31403.1|31423.1|31403.1|31423.1|31403.1|3
1735662920000|2024-12-31 16:35:20|31421.9|31401.9|31423.3|31403.3|31423.3|31403.3|31421.9|31401.9|2
1735662930000|2024-12-31 16:35:30|31427.2|31407.2|31433.3|31413.3|31433.3|31413.3|31427.2|31407.2|1
1735662950000|2024-12-31 16:35:50|31434.7|31414.7|31373.1|31353.1|31434.7|31414.7|31373.1|31353.1|33
1735662960000|2024-12-31 16:36:00|31375.6|31355.6|31370.6|31350.6|31375.6|31355.6|31370.6|31350.6|5
1735662970000|2024-12-31 16:36:10|||||||||1
1735662990000|2024-12-31 16:36:30|||||||||2
1735663000000|2024-12-31 16:36:40|31368.1|31348.1|31368.1|31348.1|31368.1|31348.1|31368.1|31348.1|2
1735663010000|2024-12-31 16:36:50|31365.4|31345.4|31363.1|31343.1|31371.7|31345.4|31361.9|31331.7|1
1735663020000|2024-12-31 16:37:00|31364.2|31344.2|31370.6|31350.6|31373.3|31353.3|31364.2|31344.2|4
1735663030000|2024-12-31 16:37:10|31369.4|31349.4|31370.6|31350.6|31370.6|31350.6|31368.1|31348.1|2
1735663040000|2024-12-31 16:37:20|31368.1|31348.1|31366.7|31346.7|31368.1|31348.1|31366.7|31346.7|1
1735663050000|2024-12-31 16:37:30|31365.6|31345.6|31365.6|31345.6|31365.6|31345.6|31365.6|31345.6|0
1735663060000|2024-12-31 16:37:40|31363.1|31343.1|31363.1|31343.1|31363.1|31343.1|31363.1|31343.1|2
1735663070000|2024-12-31 16:37:50|||||||||1
1735663080000|2024-12-31 16:38:00|31361.7|31341.7|31361.9|31341.9|31361.9|31341.9|31360.6|31340.6|3
1735663090000|2024-12-31 16:38:10|31363.1|31343.1|31363.1|31343.1|31363.1|31343.1|31363.1|31343.1|0
1735663100000|2024-12-31 16:38:20|31360.6|31340.6|31356.7|31336.7|31360.6|31340.6|31356.7|31336.7|2
1735663110000|2024-12-31 16:38:30|31359.2|31339.2|31359.2|31339.2|31371.7|31339.2|31359.2|31330.6|4
1735663120000|2024-12-31 16:38:40|||||||||1
1735663130000|2024-12-31 16:38:50|31358.1|31338.1|31366.7|31326.7|31366.7|31338.1|31358.1|31326.7|1
1735663140000|2024-12-31 16:39:00|31358.1|31338.1|31354.2|31334.2|31366.7|31338.1|31354.2|31326.7|0
1735663150000|2024-12-31 16:39:10|31351.7|31331.7|31351.9|31331.9|31351.9|31331.9|31349.2|31329.2|9
1735663160000|2024-12-31 16:39:20|31363.1|31343.1|31363.1|31343.1|31363.1|31343.1|31363.1|31343.1|1
1735663170000|2024-12-31 16:39:30|31365.6|31345.6|31365.6|31345.6|31365.6|31345.6|31365.6|31345.6|8
1735663180000|2024-12-31 16:39:40|31370.6|31350.6|31369.2|31349.2|31370.6|31350.6|31369.2|31349.2|0
1735663190000|2024-12-31 16:39:50|31368.1|31348.1|31365.6|31345.6|31368.1|31348.1|31365.6|31345.6|3
1735663200000|2024-12-31 16:40:00|31362.9|31342.9|31358.1|31338.1|31362.9|31342.9|31358.1|31338.1|2
1735663240000|2024-12-31 16:40:40|31359.4|31339.4|31366.9|31346.9|31366.9|31346.9|31359.4|31339.4|8
1735663250000|2024-12-31 16:40:50|31365.6|31345.6|31369.2|31349.2|31369.2|31349.2|31365.6|31345.6|1
1735663260000|2024-12-31 16:41:00|31370.6|31350.6|31384.4|31344.4|31384.4|31353.1|31370.6|31344.4|2
1735663270000|2024-12-31 16:41:10|31376.9|31356.9|31378.3|31358.3|31378.3|31358.3|31375.8|31355.8|4
1735663290000|2024-12-31 16:41:30|31375.6|31355.6|31375.6|31355.6|31375.6|31355.6|31375.6|31355.6|1
1735663300000|2024-12-31 16:41:40|31376.9|31356.9|31378.1|31358.1|31378.1|31358.1|31376.9|31356.9|2
1735663330000|2024-12-31 16:42:10|31368.1|31348.1|31361.7|31341.7|31368.1|31348.1|31361.7|31341.7|3
1735663350000|2024-12-31 16:42:30|31363.1|31343.1|31375.6|31335.6|31375.6|31344.2|31363.1|31335.6|0
1735663360000|2024-12-31 16:42:40|31368.1|31348.1|31368.1|31348.1|31368.1|31348.1|31368.1|31348.1|0
1735663370000|2024-12-31 16:42:50|31375.6|31335.6|31363.1|31343.1|31375.6|31343.1|31363.1|31335.6|2
1735663380000|2024-12-31 16:43:00|31360.6|31340.6|31358.1|31338.1|31360.6|31340.6|31358.1|31338.1|6
1735663390000|2024-12-31 16:43:10|||||||||1
1735663400000|2024-12-31 16:43:20|31360.6|31340.6|31370.6|31350.6|31370.6|31350.6|31360.6|31340.6|12
1735663410000|2024-12-31 16:43:30|31370.4|31350.4|31372.9|31352.9|31372.9|31352.9|31369.2|31349.2|2
1735663440000|2024-12-31 16:44:00|31367.9|31347.9|31359.2|31339.2|31367.9|31347.9|31359.2|31339.2|5
1735663450000|2024-12-31 16:44:10|31358.1|31338.1|31358.1|31338.1|31358.1|31338.1|31358.1|31338.1|0
1735663470000|2024-12-31 16:44:30|31351.7|31331.7|31349.2|31329.2|31351.7|31331.7|31349.2|31329.2|4
1735663490000|2024-12-31 16:44:50|31350.6|31330.6|31350.6|31330.6|31350.6|31330.6|31350.6|31330.6|0
1735663500000|2024-12-31 16:45:00|31351.7|31331.7|31353.1|31333.1|31356.9|31336.9|31351.7|31331.7|1
1735663510000|2024-12-31 16:45:10|31354.4|31334.4|31366.7|31346.7|31366.7|31346.7|31354.2|31334.2|7
1735663520000|2024-12-31 16:45:20|31365.4|31345.4|31363.1|31343.1|31371.7|31345.4|31363.1|31331.7|0
1735663530000|2024-12-31 16:45:30|31364.2|31344.2|31373.1|31353.1|31373.1|31353.1|31364.2|31344.2|3
1735663540000|2024-12-31 16:45:40|31374.2|31354.2|31374.2|31354.2|31374.2|31354.2|31374.2|31354.2|2
1735663560000|2024-12-31 16:46:00|31381.7|31341.7|31378.1|31358.1|31381.7|31358.1|31369.2|31341.7|24
1735663570000|2024-12-31 16:46:10|31376.7|31356.7|31378.1|31358.1|31378.1|31358.1|31376.7|31356.7|0
1735663580000|2024-12-31 16:46:20|||||||||1
1735663590000|2024-12-31 16:46:30|31379.2|31359.2|31379.2|31359.2|31379.2|31359.2|31379.2|31359.2|0
1735663600000|2024-12-31 16:46:40|31380.6|31360.6|31380.6|31360.6|31380.6|31360.6|31380.6|31360.6|8
1735663610000|2024-12-31 16:46:50|31381.7|31361.7|31381.7|31361.7|31381.7|31361.7|31381.7|31361.7|1
1735663620000|2024-12-31 16:47:00|31382.9|31362.9|31407.9|31367.9|31407.9|31381.7|31382.9|31362.9|3
1735663630000|2024-12-31 16:47:10|31396.5|31376.5|31396.5|31376.5|31396.5|31376.5|31396.5|31376.5|0
1735663660000|2024-12-31 16:47:40|31395.3|31375.3|31395.3|31375.3|31395.3|31375.3|31395.3|31375.3|0
1735663670000|2024-12-31 16:47:50|31392.8|31372.8|31392.8|31372.8|31394.2|31374.2|31392.8|31372.8|5
1735663680000|2024-12-31 16:48:00|31394.2|31374.2|31394.2|31374.2|31394.2|31374.2|31394.2|31374.2|2
1735663690000|2024-12-31 16:48:10|31395.3|31375.3|31395.3|31375.3|31395.3|31375.3|31395.3|31375.3|0
1735663700000|2024-12-31 16:48:20|31396.7|31376.7|31399.2|31379.2|31399.2|31379.2|31396.7|31376.7|15
1735663710000|2024-12-31 16:48:30|31406.9|31386.9|31424.4|31404.4|31424.4|31404.4|31406.9|31386.9|2
1735663720000|2024-12-31 16:48:40|||||||||1
1735663740000|2024-12-31 16:49:00|31428.5|31408.5|31444.4|31424.4|31445.8|31425.8|31428.5|31408.5|32
1735663750000|2024-12-31 16:49:10|31447.1|31427.1|31449.6|31429.6|31453.3|31433.3|31447.1|31427.1|4
1735663760000|2024-12-31 16:49:20|31450.8|31430.8|31453.3|31433.3|31453.3|31433.3|31450.8|31430.8|1
1735663770000|2024-12-31 16:49:30|31454.6|31434.6|31455.8|31435.8|31455.8|31435.8|31454.6|31434.6|2
1735663780000|2024-12-31 16:49:40|31454.4|31434.4|31454.4|31434.4|31454.4|31434.4|31454.4|31434.4|0
1735663790000|2024-12-31 16:49:50|31447.6|31427.6|31447.6|31427.6|31447.6|31427.6|31447.6|31427.6|11
1735663800000|2024-12-31 16:50:00|31418.1|31398.1|31401.9|31381.9|31418.1|31398.1|31401.9|31370.6|22
1735663810000|2024-12-31 16:50:10|31403.3|31383.3|31418.3|31378.3|31418.3|31385.8|31403.3|31377.1|1
1735663820000|2024-12-31 16:50:20|31419.4|31379.4|31410.8|31390.8|31419.4|31390.8|31405.8|31374.4|7
1735663830000|2024-12-31 16:50:30|31411.9|31391.9|31413.3|31393.3|31413.3|31393.3|31411.9|31391.9|5
1735663840000|2024-12-31 16:50:40|31412.1|31392.1|31416.2|31396.2|31416.2|31396.2|31411|31391|30
1735663850000|2024-12-31 16:50:50|31428.7|31388.7|31412.3|31392.3|31428.7|31396.2|31412.3|31388.7|9
1735663860000|2024-12-31 16:51:00|31413.7|31393.7|31413.7|31393.7|31413.7|31393.7|31412.3|31392.3|1
1735663870000|2024-12-31 16:51:10|31412.3|31392.3|31436|31396|31436|31403.5|31412.3|31389.8|10
1735663880000|2024-12-31 16:51:20|31438.5|31398.5|31428.5|31408.5|31439.8|31408.5|31428.5|31398.5|0
1735663890000|2024-12-31 16:51:30|31427.3|31407.3|31439.8|31399.8|31439.8|31407.3|31427.3|31398.7|0
1735663900000|2024-12-31 16:51:40|31456|31416|31456|31416|31456|31416|31456|31416|25
1735663910000|2024-12-31 16:51:50|31457.1|31417.1|31457.1|31417.1|31457.1|31417.1|31457.1|31417.1|0
1735663920000|2024-12-31 16:52:00|31452.1|31412.1|31452.1|31412.1|31452.1|31412.1|31452.1|31412.1|2
1735663930000|2024-12-31 16:52:10|31451|31411|31451|31411|31451|31411|31451|31411|0
1735663940000|2024-12-31 16:52:20|31438.5|31418.5|31438.5|31418.5|31438.5|31418.5|31438.5|31418.5|2
1735663950000|2024-12-31 16:52:30|||||||||1
1735663960000|2024-12-31 16:52:40|||||||||3
1735663970000|2024-12-31 16:52:50|31437.1|31417.1|31436|31416|31437.1|31417.1|31436|31416|0
1735663980000|2024-12-31 16:53:00|31433.5|31413.5|31433.5|31413.5|31433.5|31413.5|31433.5|31413.5|9
1735664020000|2024-12-31 16:53:40|31438.5|31418.5|31457.3|31437.3|31457.3|31437.3|31438.5|31418.5|21
1735664030000|2024-12-31 16:53:50|31461.2|31441.2|31462.5|31442.5|31462.5|31442.5|31461.2|31441.2|1
1735664040000|2024-12-31 16:54:00|31463.7|31443.7|31468.7|31448.7|31468.7|31448.7|31463.7|31443.7|6
1735664050000|2024-12-31 16:54:10|||||||||1
1735664070000|2024-12-31 16:54:30|31473.9|31453.9|31483.9|31463.9|31487.5|31463.9|31473.9|31447.5|18
1735664080000|2024-12-31 16:54:40|31486.4|31466.4|31483.9|31463.9|31486.4|31466.4|31483.9|31463.9|14
1735664090000|2024-12-31 16:54:50|31482.5|31462.5|31478.9|31458.9|31482.5|31462.5|31478.9|31458.9|0
1735664100000|2024-12-31 16:55:00|31473.9|31453.9|31468.9|31448.9|31473.9|31453.9|31468.9|31448.9|16
1735664110000|2024-12-31 16:55:10|31466.2|31446.2|31460|31440|31466.2|31446.2|31460|31440|10
1735664120000|2024-12-31 16:55:20|31458.7|31438.7|31463.9|31443.9|31463.9|31443.9|31458.7|31438.7|8
1735664130000|2024-12-31 16:55:30|||||||||1
1735664140000|2024-12-31 16:55:40|31472.5|31432.5|31471.4|31451.4|31472.5|31451.4|31462.7|31431.4|20
1735664150000|2024-12-31 16:55:50|31472.7|31452.7|31473.9|31453.9|31473.9|31453.9|31472.7|31452.7|1
1735664160000|2024-12-31 16:56:00|||||||||1
1735664170000|2024-12-31 16:56:10|31471.4|31451.4|31467.5|31447.5|31471.4|31451.4|31467.5|31447.5|1
1735664180000|2024-12-31 16:56:20|31466.2|31446.2|31457.7|31437.7|31466.2|31446.2|31457.7|31437.7|6
1735664190000|2024-12-31 16:56:30|31455|31435|31455|31435|31455|31435|31455|31435|5
1735664200000|2024-12-31 16:56:40|31463.7|31423.7|31462.5|31422.5|31463.7|31423.7|31462.5|31422.5|5
1735664210000|2024-12-31 16:56:50|31450|31430|31457.5|31417.5|31458.7|31430|31448.9|31417.5|0
1735664220000|2024-12-31 16:57:00|31446.2|31426.2|31446.2|31426.2|31446.2|31426.2|31446.2|31426.2|1
1735664230000|2024-12-31 16:57:10|31445|31425|31445|31425|31445|31425|31443.7|31423.7|7
1735664250000|2024-12-31 16:57:30|31443.7|31423.7|31445|31425|31445|31425|31443.7|31423.7|10
1735664260000|2024-12-31 16:57:40|31446.4|31426.4|31446.4|31426.4|31446.4|31426.4|31446.4|31426.4|1
1735664270000|2024-12-31 16:57:50|31442.5|31422.5|31443.9|31423.9|31443.9|31423.9|31438.9|31418.9|14
1735664280000|2024-12-31 16:58:00|31441.4|31421.4|31441.4|31421.4|31441.4|31421.4|31441.4|31421.4|1
1735664300000|2024-12-31 16:58:20|31442.7|31422.7|31442.7|31422.7|31442.7|31422.7|31442.7|31422.7|2
1735664310000|2024-12-31 16:58:30|31443.9|31423.9|31456.8|31436.8|31456.8|31436.8|31443.9|31423.9|58
1735664320000|2024-12-31 16:58:40|31459.5|31439.5|31464.3|31444.3|31467.9|31447.9|31459.5|31439.5|4
1735664330000|2024-12-31 16:58:50|31462.9|31442.9|31450.2|31430.2|31472.9|31442.9|31440|31411.4|42
1735664340000|2024-12-31 16:59:00|31454.1|31434.1|31454.1|31434.1|31454.1|31434.1|31454.1|31434.1|1
1735664350000|2024-12-31 16:59:10|31476.2|31436.2|31475.2|31455.2|31488.7|31455.2|31470.2|31427.5|7
1735664360000|2024-12-31 16:59:20|31476.4|31456.4|31466.4|31446.4|31477.7|31457.7|31466.4|31446.4|10
1735664380000|2024-12-31 16:59:40|31465|31445|31465|31445|31466.4|31446.4|31465|31445|0
1735664390000|2024-12-31 16:59:50|31466.4|31446.4|31462.7|31442.7|31466.4|31446.4|31462.7|31442.7|2
1735664400000|2024-12-31 17:00:00|31471.4|31431.4|31472.7|31452.7|31484.1|31452.7|31460|31431.4|20
1735664420000|2024-12-31 17:00:20|31481.4|31441.4|31481.4|31441.4|31481.4|31441.4|31481.4|31441.4|3
1735664430000|2024-12-31 17:00:30|31480.2|31440.2|31461.4|31441.4|31480.2|31445|31461.4|31438.9|7
1735664440000|2024-12-31 17:00:40|31458.6|31438.6|31453.9|31433.9|31463.6|31438.6|31453.9|31422.5|12
1735664450000|2024-12-31 17:00:50|31452.5|31432.5|31451.4|31431.4|31452.5|31432.5|31450|31430|18
1735664460000|2024-12-31 17:01:00|31453.9|31433.9|31455.2|31435.2|31455.2|31435.2|31453.9|31433.9|0
1735664470000|2024-12-31 17:01:10|31456.4|31436.4|31463.9|31443.9|31463.9|31443.9|31456.4|31436.4|2
1735664480000|2024-12-31 17:01:20|31466.1|31446.1|31470.2|31450.2|31470.2|31450.2|31466.1|31446.1|13
1735664490000|2024-12-31 17:01:30|||||||||2
1735664500000|2024-12-31 17:01:40|31467.7|31447.7|31470.2|31450.2|31470.2|31450.2|31467.7|31447.7|2
1735664510000|2024-12-31 17:01:50|31468.9|31448.9|31467.7|31447.7|31468.9|31448.9|31467.7|31447.7|0
1735664520000|2024-12-31 17:02:00|31466.6|31446.6|31462.7|31442.7|31466.6|31446.6|31462.7|31442.7|2
1735664530000|2024-12-31 17:02:10|31463.9|31443.9|31463.9|31443.9|31463.9|31443.9|31463.9|31443.9|7
1735664550000|2024-12-31 17:02:30|31465|31445|31469.1|31449.1|31469.1|31449.1|31465|31445|5
1735664560000|2024-12-31 17:02:40|||||||||1
1735664570000|2024-12-31 17:02:50|||||||||1
1735664580000|2024-12-31 17:03:00|31471.6|31451.6|31466.6|31446.6|31471.6|31451.6|31466.6|31446.6|11
1735664590000|2024-12-31 17:03:10|31465.2|31445.2|31467.7|31447.7|31467.7|31447.7|31465.2|31445.2|6
1735664600000|2024-12-31 17:03:20|31469.1|31449.1|31471.3|31451.3|31471.3|31451.3|31469.1|31449.1|1
1735664610000|2024-12-31 17:03:30|31472.7|31452.7|31472.7|31452.7|31472.7|31452.7|31472.7|31452.7|7
1735664620000|2024-12-31 17:03:40|||||||||4
1735664630000|2024-12-31 17:03:50|31475|31455|31475|31455|31475|31455|31475|31455|5
1735664640000|2024-12-31 17:04:00|31477.7|31457.7|31485.4|31465.4|31485.4|31465.4|31477.7|31457.7|12
1735664650000|2024-12-31 17:04:10|31486.6|31466.6|31486.6|31466.6|31486.6|31466.6|31486.6|31466.6|24
1735664660000|2024-12-31 17:04:20|31487.9|31467.9|31487.7|31467.7|31487.9|31467.9|31487.7|31467.7|5
1735664670000|2024-12-31 17:04:30|31487.9|31467.9|31489.1|31469.1|31489.1|31469.1|31486.6|31466.6|20
1735664680000|2024-12-31 17:04:40|31487.7|31467.7|31489.1|31469.1|31489.1|31469.1|31486.6|31466.6|9
1735664690000|2024-12-31 17:04:50|31487.7|31467.7|31491.6|31471.6|31491.6|31471.6|31487.7|31467.7|16
1735664700000|2024-12-31 17:05:00|31490.2|31470.2|31491.8|31471.8|31491.8|31471.8|31489.1|31469.1|13
1735664710000|2024-12-31 17:05:10|31494.1|31474.1|31515.8|31495.8|31519.5|31495.8|31494.1|31474.1|14
1735664720000|2024-12-31 17:05:20|31518.1|31498.1|31524.5|31504.5|31530.6|31504.5|31518.1|31490.6|8
1735664730000|2024-12-31 17:05:30|||||||||2
1735664740000|2024-12-31 17:05:40|31525.6|31505.6|31527|31507|31527|31507|31525.6|31505.6|7
1735664750000|2024-12-31 17:05:50|31529.5|31509.5|31529.5|31509.5|31530.8|31510.8|31529.5|31509.5|1
1735664760000|2024-12-31 17:06:00|31532.2|31512.2|31534.7|31514.7|31534.7|31514.7|31532.2|31512.2|7
1735664770000|2024-12-31 17:06:10|31529.7|31509.7|31551|31531|31551|31531|31529.7|31509.7|28
1735664780000|2024-12-31 17:06:20|31552.2|31532.2|31557.2|31537.2|31557.2|31537.2|31552.2|31532.2|6
1735664800000|2024-12-31 17:06:40|31555.8|31535.8|31557.2|31537.2|31557.2|31537.2|31553.3|31533.3|11
1735664810000|2024-12-31 17:06:50|31554.5|31534.5|31556|31536|31559.7|31539.7|31554.5|31534.5|11
1735664820000|2024-12-31 17:07:00|31561|31541|31563.5|31543.5|31563.5|31543.5|31561|31541|3
1735664830000|2024-12-31 17:07:10|31562.2|31542.2|31567.4|31547.4|31568.7|31548.7|31561|31541|21
1735664840000|2024-12-31 17:07:20|31564.9|31544.9|31569.9|31549.9|31569.9|31549.9|31564.9|31544.9|2
1735664850000|2024-12-31 17:07:30|31567.4|31547.4|31569.9|31549.9|31569.9|31549.9|31567.4|31547.4|2
1735664860000|2024-12-31 17:07:40|31564.9|31544.9|31564.9|31544.9|31564.9|31544.9|31564.9|31544.9|1
1735664870000|2024-12-31 17:07:50|31561.2|31541.2|31553.7|31533.7|31561.2|31541.2|31553.7|31533.7|2
1735664880000|2024-12-31 17:08:00|31555.1|31535.1|31555.1|31535.1|31555.1|31535.1|31555.1|31535.1|16
1735664890000|2024-12-31 17:08:10|31553.7|31533.7|31555.3|31535.3|31555.3|31535.3|31553.7|31533.7|8
1735664900000|2024-12-31 17:08:20|31560.3|31540.3|31560.3|31540.3|31560.3|31540.3|31558.9|31538.9|5
1735664910000|2024-12-31 17:08:30|31558.9|31538.9|31556.4|31536.4|31558.9|31538.9|31556.4|31536.4|7
1735664920000|2024-12-31 17:08:40|||||||||6
1735664930000|2024-12-31 17:08:50|31554.1|31534.1|31545.3|31525.3|31560.3|31534.1|31545.3|31519.1|14
1735664940000|2024-12-31 17:09:00|31544.1|31524.1|31536.4|31516.4|31544.1|31524.1|31535.3|31515.3|12
1735664950000|2024-12-31 17:09:10|31535.3|31515.3|31535.3|31515.3|31535.3|31515.3|31535.3|31515.3|2
1735664960000|2024-12-31 17:09:20|31555.3|31530.3|31563.4|31543.4|31565.7|31543.4|31550.3|31525.7|16
1735664970000|2024-12-31 17:09:30|31573.8|31553.8|31601.1|31581.1|31601.1|31581.1|31573.8|31553.8|31
1735664980000|2024-12-31 17:09:40|31602.3|31582.3|31599.8|31579.8|31603.6|31583.6|31599.8|31579.8|15
1735664990000|2024-12-31 17:09:50|31608.4|31568.4|31591.3|31571.3|31608.4|31574.8|31590|31568.4|1
1735665000000|2024-12-31 17:10:00|31590.2|31570.2|31594|31574|31594|31574|31590.2|31570.2|8
1735665010000|2024-12-31 17:10:10|31592.9|31572.9|31589|31569|31592.9|31572.9|31589|31569|8
1735665020000|2024-12-31 17:10:20|31589.2|31569.2|31596.7|31576.7|31596.7|31576.7|31589.2|31569.2|6
1735665030000|2024-12-31 17:10:30|31595.4|31575.4|31597.9|31577.9|31597.9|31577.9|31595.4|31575.4|2
1735665040000|2024-12-31 17:10:40|31600.4|31580.4|31600.4|31580.4|31600.4|31580.4|31600.4|31580.4|18
1735665050000|2024-12-31 17:10:50|31599.2|31579.2|31596.7|31576.7|31600.4|31580.4|31596.7|31576.7|4
1735665060000|2024-12-31 17:11:00|31598.1|31578.1|31600.6|31580.6|31600.6|31580.6|31598.1|31578.1|33
1735665070000|2024-12-31 17:11:10|31614.2|31574.2|31608.1|31588.1|31614.2|31588.1|31604.2|31574.2|11
1735665080000|2024-12-31 17:11:20|31606.7|31586.7|31607.9|31587.9|31607.9|31587.9|31606.7|31586.7|8
1735665090000|2024-12-31 17:11:30|31609.2|31589.2|31609.2|31589.2|31609.2|31589.2|31609.2|31589.2|8
1735665100000|2024-12-31 17:11:40|||||||||8
1735665110000|2024-12-31 17:11:50|31607.9|31587.9|31606.7|31586.7|31607.9|31587.9|31606.7|31586.7|7
1735665120000|2024-12-31 17:12:00|31607.9|31587.9|31609|31589|31609|31589|31607.9|31587.9|3
1735665130000|2024-12-31 17:12:10|31607.7|31587.7|31626.5|31606.5|31638.1|31611.5|31607.7|31578.1|29
1735665140000|2024-12-31 17:12:20|31627.9|31607.9|31627.7|31607.7|31630.2|31610.2|31627.7|31607.7|6
1735665150000|2024-12-31 17:12:30|31625.2|31605.2|31640.6|31620.6|31640.6|31620.6|31625.2|31605.2|5
1735665160000|2024-12-31 17:12:40|31644.2|31624.2|31649.2|31629.2|31649.2|31629.2|31644.2|31624.2|11
1735665170000|2024-12-31 17:12:50|31650.6|31630.6|31646.5|31626.5|31651.7|31631.7|31646.5|31626.5|6
1735665180000|2024-12-31 17:13:00|31642.9|31622.9|31649.2|31629.2|31649.2|31629.2|31642.9|31622.9|12
1735665190000|2024-12-31 17:13:10|31650.6|31630.6|31655.6|31635.6|31655.6|31635.6|31650.6|31630.6|15
1735665200000|2024-12-31 17:13:20|31654.2|31634.2|31651.5|31631.5|31654.2|31634.2|31650.2|31630.2|12
1735665210000|2024-12-31 17:13:30|31650.4|31630.4|31649.2|31629.2|31651.5|31631.5|31649.2|31629.2|4
1735665220000|2024-12-31 17:13:40|31648.1|31628.1|31640.6|31620.6|31648.1|31628.1|31640.6|31620.6|4
1735665230000|2024-12-31 17:13:50|31648.1|31608.1|31633.1|31613.1|31648.1|31613.1|31633.1|31604.4|9
1735665240000|2024-12-31 17:14:00|31629.2|31609.2|31629.2|31609.2|31629.2|31609.2|31629.2|31609.2|5
1735665250000|2024-12-31 17:14:10|31622.9|31602.9|31616.7|31596.7|31624.2|31604.2|31616.7|31596.7|5
1735665260000|2024-12-31 17:14:20|31618.1|31598.1|31619.2|31599.2|31620.6|31600.6|31617.9|31597.9|4
1735665270000|2024-12-31 17:14:30|31620.4|31600.4|31620.4|31600.4|31620.4|31600.4|31619.2|31599.2|17
1735665280000|2024-12-31 17:14:40|31621.7|31601.7|31621.7|31601.7|31621.7|31601.7|31621.7|31601.7|1
1735665290000|2024-12-31 17:14:50|31624.4|31604.4|31626.7|31606.7|31626.7|31606.7|31624.4|31604.4|11
1735665300000|2024-12-31 17:15:00|31621.7|31601.7|31625.6|31605.6|31625.6|31605.6|31621.7|31601.7|4
1735665310000|2024-12-31 17:15:10|31626.7|31606.7|31626.7|31606.7|31626.7|31606.7|31626.7|31606.7|11
1735665330000|2024-12-31 17:15:30|31627.9|31607.9|31631.7|31611.7|31631.7|31611.7|31627.9|31607.9|11
1735665340000|2024-12-31 17:15:40|31629.2|31609.2|31629.2|31609.2|31630.6|31610.6|31629.2|31609.2|9
1735665350000|2024-12-31 17:15:50|31631.7|31611.7|31631.7|31611.7|31631.7|31611.7|31631.7|31611.7|0
1735665360000|2024-12-31 17:16:00|31629.2|31609.2|31639.4|31619.4|31639.4|31619.4|31629.2|31609.2|4
1735665370000|2024-12-31 17:16:10|31641.9|31621.9|31641.9|31621.9|31641.9|31621.9|31641.9|31621.9|3
1735665380000|2024-12-31 17:16:20|31639.4|31619.4|31639.4|31619.4|31639.4|31619.4|31639.4|31619.4|1
1735665390000|2024-12-31 17:16:30|31644.2|31624.2|31644.2|31624.2|31644.2|31624.2|31644.2|31624.2|14
1735665400000|2024-12-31 17:16:40|31641.7|31621.7|31641.7|31621.7|31641.7|31621.7|31641.7|31621.7|7
1735665410000|2024-12-31 17:16:50|31632.9|31612.9|31632.9|31612.9|31632.9|31612.9|31632.9|31612.9|6
1735665420000|2024-12-31 17:17:00|31631.7|31611.7|31630.6|31610.6|31633.1|31613.1|31630.6|31610.6|3
1735665430000|2024-12-31 17:17:10|31633.1|31613.1|31630.6|31610.6|31634.2|31614.2|31630.6|31610.6|6
1735665440000|2024-12-31 17:17:20|31629.2|31609.2|31625.6|31605.6|31629.2|31609.2|31624.2|31604.2|3
1735665450000|2024-12-31 17:17:30|31637.3|31617.3|31654.8|31634.8|31654.8|31634.8|31637.3|31617.3|81
1735665460000|2024-12-31 17:17:40|31657.3|31637.3|31657.5|31637.5|31657.5|31637.5|31654.8|31634.8|8
1735665470000|2024-12-31 17:17:50|31654.8|31634.8|31661|31641|31661|31641|31652.1|31632.1|10
1735665480000|2024-12-31 17:18:00|31666|31646|31674.8|31654.8|31674.8|31654.8|31666|31646|27
1735665490000|2024-12-31 17:18:10|31677.3|31657.3|31681|31661|31681|31661|31676.2|31656.2|24
1735665500000|2024-12-31 17:18:20|31682.3|31662.3|31682.3|31662.3|31682.3|31662.3|31682.3|31662.3|27
1735665510000|2024-12-31 17:18:30|31683.5|31663.5|31688.5|31668.5|31689.6|31669.6|31683.5|31663.5|30
1735665520000|2024-12-31 17:18:40|31689.6|31669.6|31689.6|31669.6|31689.6|31669.6|31689.6|31669.6|5
1735665530000|2024-12-31 17:18:50|31690.8|31670.8|31726|31706|31726|31706|31690.8|31670.8|59
1735665540000|2024-12-31 17:19:00|31727.3|31707.3|31750|31710|31750|31717.5|31727.3|31707.3|20
1735665550000|2024-12-31 17:19:10|31741.4|31721.4|31743.7|31723.7|31743.7|31723.7|31741.4|31721.4|11
1735665560000|2024-12-31 17:19:20|31746.4|31726.4|31770|31750|31770|31750|31746.4|31726|9
1735665570000|2024-12-31 17:19:30|31768.7|31748.7|31807.2|31787.2|31815.9|31787.2|31768.7|31748.7|114
1735665580000|2024-12-31 17:19:40|31814.7|31774.7|31824.5|31804.5|31824.5|31804.5|31806.1|31774.7|32
1735665590000|2024-12-31 17:19:50|31829.5|31809.5|31828.2|31808.2|31834.3|31814.3|31828.2|31808.2|21
1735665600000|2024-12-31 17:20:00|31829.5|31809.5|31830.7|31810.7|31834.3|31813.2|31823.2|31794.3|14
1735665610000|2024-12-31 17:20:10|31832|31812|31810.5|31790.5|31833.2|31813.2|31810.5|31790.5|10
1735665620000|2024-12-31 17:20:20|31805.5|31785.5|31790.7|31770.7|31805.5|31785.5|31789.3|31769.3|10
1735665630000|2024-12-31 17:20:30|31791.8|31771.8|31810.7|31790.7|31810.7|31790.7|31791.8|31771.8|4
1735665640000|2024-12-31 17:20:40|31811.8|31791.8|31806.6|31786.6|31811.8|31791.8|31806.6|31786.6|8
1735665650000|2024-12-31 17:20:50|31800.2|31780.2|31796.8|31776.8|31803.2|31780.2|31793.2|31763.2|17
1735665660000|2024-12-31 17:21:00|31795.7|31775.7|31794.5|31774.5|31814.3|31785.7|31789.7|31769.7|23
1735665670000|2024-12-31 17:21:10|31797|31777|31810.9|31790.9|31810.9|31790.9|31794.5|31774.5|3
1735665680000|2024-12-31 17:21:20|31805.7|31785.7|31801.8|31781.8|31805.7|31785.7|31801.8|31781.8|14
1735665690000|2024-12-31 17:21:30|31803.2|31783.2|31809.3|31789.3|31809.3|31789.3|31801.8|31781.8|1
1735665700000|2024-12-31 17:21:40|31814.3|31794.3|31814.3|31794.3|31814.3|31794.3|31814.3|31794.3|4
1735665710000|2024-12-31 17:21:50|31811.8|31791.8|31811.8|31791.8|31811.8|31791.8|31811.8|31791.8|0
1735665720000|2024-12-31 17:22:00|31814.3|31794.3|31815.7|31795.7|31816.8|31796.8|31811.8|31791.8|13
1735665730000|2024-12-31 17:22:10|31818.2|31798.2|31817.2|31797.2|31825.9|31805.9|31817.2|31797.2|24
1735665740000|2024-12-31 17:22:20|31816.1|31796.1|31818.8|31798.8|31819.9|31799.9|31816.1|31796.1|13
1735665750000|2024-12-31 17:22:30|31817.6|31797.6|31816.3|31796.3|31817.6|31797.6|31816.3|31796.3|3
1735665760000|2024-12-31 17:22:40|31822.6|31802.6|31831.3|31811.3|31831.3|31811.3|31822.6|31802.6|20
1735665770000|2024-12-31 17:22:50|31832.4|31812.4|31798.8|31778.8|31832.4|31812.4|31792.6|31772.6|20
1735665780000|2024-12-31 17:23:00|31804.7|31764.7|31732|31712|31805.9|31777.2|31729.5|31709.5|93
1735665790000|2024-12-31 17:23:10|31730.7|31710.7|31761.3|31741.3|31780.9|31753.6|31715.7|31695.7|53
1735665800000|2024-12-31 17:23:20|31762.4|31742.4|31784.2|31764.2|31804.6|31784.6|31762.4|31742.4|72
1735665810000|2024-12-31 17:23:30|31782.8|31762.8|31801.7|31781.7|31808|31788|31777.6|31757.6|45
1735665820000|2024-12-31 17:23:40|31800.3|31780.3|31791.5|31771.5|31805.5|31785.5|31791.5|31771.5|42
1735665830000|2024-12-31 17:23:50|31784|31764|31776.5|31756.5|31791.5|31771.5|31774|31754|41
1735665840000|2024-12-31 17:24:00|31774|31754|31779|31759|31789|31769|31774|31754|41
1735665850000|2024-12-31 17:24:10|31780.1|31760.1|31781.7|31761.7|31790.5|31770.5|31776.5|31756.5|42
1735665860000|2024-12-31 17:24:20|31780.3|31760.3|31771.5|31751.5|31781.7|31761.7|31771.5|31751.5|27
1735665870000|2024-12-31 17:24:30|31769|31749|31746.5|31726.5|31769|31749|31745.3|31725.3|68
1735665880000|2024-12-31 17:24:40|31744|31724|31729.2|31709.2|31744|31724|31729.2|31709.2|68
1735665890000|2024-12-31 17:24:50|31737.8|31697.8|31712.8|31692.8|31737.8|31700.3|31709.2|31689.2|65
1735665900000|2024-12-31 17:25:00|31714.2|31694.2|31731.7|31711.7|31731.7|31711.7|31714.2|31694.2|19
1735665910000|2024-12-31 17:25:10|31734.2|31714.2|31736.7|31716.7|31736.7|31716.7|31734.2|31714.2|4
1735665920000|2024-12-31 17:25:20|31739.4|31719.4|31750.5|31730.5|31750.5|31730.5|31739.4|31719.4|9
1735665930000|2024-12-31 17:25:30|31752.8|31732.8|31720.1|31700.1|31770.1|31735.5|31717.6|31689|40
1735665940000|2024-12-31 17:25:40|31721.5|31701.5|31720.1|31700.1|31721.5|31701.5|31720.1|31700.1|3
1735665950000|2024-12-31 17:25:50|31721.3|31701.3|31727.4|31707.4|31727.6|31707.6|31721.3|31701.3|7
1735665960000|2024-12-31 17:26:00|31729.9|31709.9|31732.6|31712.6|31733.8|31713.8|31729.9|31709.9|5
1735665970000|2024-12-31 17:26:10|31735.1|31715.1|31738.8|31718.8|31739.9|31719.9|31735.1|31715.1|16
1735665980000|2024-12-31 17:26:20|31741.1|31721.1|31741.3|31721.3|31752.4|31723.8|31739.9|31712.4|32
1735665990000|2024-12-31 17:26:30|31742.4|31722.4|31741.3|31721.3|31742.4|31722.4|31741.3|31721.3|0
1735666000000|2024-12-31 17:26:40|31738.8|31718.8|31740.1|31720.1|31741.3|31721.3|31738.8|31718.8|0
1735666010000|2024-12-31 17:26:50|31738.8|31718.8|31738.6|31718.6|31741.3|31721.3|31738.6|31718.6|3
1735666020000|2024-12-31 17:27:00|31736.3|31716.3|31737.6|31717.6|31737.6|31717.6|31734.9|31714.9|1
1735666030000|2024-12-31 17:27:10|31736.3|31716.3|31734|31714|31740.1|31720.1|31733.8|31713.8|3
1735666040000|2024-12-31 17:27:20|31732.6|31712.6|31733.8|31713.8|31735.1|31715.1|31731.3|31711.3|5
1735666050000|2024-12-31 17:27:30|31737.6|31717.6|31741.3|31721.3|31741.3|31721.3|31737.6|31717.6|16
1735666060000|2024-12-31 17:27:40|31742.6|31722.6|31744|31724|31744|31724|31742.6|31722.6|12
1735666070000|2024-12-31 17:27:50|31746.5|31726.5|31749|31729|31749|31729|31746.5|31726.5|0
1735666080000|2024-12-31 17:28:00|31746.3|31726.3|31749|31729|31751.5|31731.5|31745.1|31725.1|6
1735666090000|2024-12-31 17:28:10|31746.5|31726.5|31746.5|31726.5|31746.5|31726.5|31746.5|31726.5|3
1735666100000|2024-12-31 17:28:20|||||||||7
1735666110000|2024-12-31 17:28:30|31747.6|31727.6|31747.6|31727.6|31747.6|31727.6|31747.6|31727.6|44
1735666120000|2024-12-31 17:28:40|31743.8|31723.8|31742.6|31722.6|31743.8|31723.8|31742.6|31722.6|9
1735666130000|2024-12-31 17:28:50|31737.6|31717.6|31737.6|31717.6|31737.6|31717.6|31737.6|31717.6|3
1735666140000|2024-12-31 17:29:00|31735.1|31715.1|31736.5|31716.5|31736.5|31716.5|31734|31714|7
1735666150000|2024-12-31 17:29:10|31739|31719|31739|31719|31740.3|31720.3|31739|31719|9
1735666160000|2024-12-31 17:29:20|31736.5|31716.5|31731.5|31711.5|31736.5|31716.5|31731.5|31711.5|11
1735666170000|2024-12-31 17:29:30|31730.1|31710.1|31726.5|31706.5|31730.1|31710.1|31726.5|31706.5|17
1735666180000|2024-12-31 17:29:40|31724|31704|31719|31699|31724|31704|31719|31699|18
1735666190000|2024-12-31 17:29:50|31720.1|31700.1|31720.1|31700.1|31720.1|31700.1|31720.1|31700.1|11
1735666200000|2024-12-31 17:30:00|31722.8|31702.8|31731.5|31711.5|31731.5|31711.5|31722.8|31702.8|6
1735666210000|2024-12-31 17:30:10|31730.1|31710.1|31727.6|31707.6|31730.1|31710.1|31727.6|31707.6|18
1735666220000|2024-12-31 17:30:20|31726.5|31706.5|31727.8|31707.8|31727.8|31707.8|31726.5|31706.5|3
1735666230000|2024-12-31 17:30:30|31729|31709|31741.5|31721.5|31741.5|31721.5|31729|31709|19
1735666240000|2024-12-31 17:30:40|31754|31734|31761.5|31741.5|31761.5|31741.5|31754|31734|8
1735666260000|2024-12-31 17:31:00|31765.3|31745.3|31787.5|31767.5|31793.4|31767.5|31765.3|31745.3|73
1735666270000|2024-12-31 17:31:10|31805.7|31785.7|31805.7|31785.7|31805.7|31785.7|31805.7|31785.7|10
1735666310000|2024-12-31 17:31:50|31808.2|31788.2|31810.7|31790.7|31810.7|31790.7|31808.2|31788.2|9
1735666320000|2024-12-31 17:32:00|31816.7|31796.7|31814.2|31794.2|31816.7|31796.7|31814.2|31794.2|2
1735666330000|2024-12-31 17:32:10|31812.8|31792.8|31811.7|31791.7|31812.8|31792.8|31811.7|31791.7|2
1735666340000|2024-12-31 17:32:20|31810.3|31790.3|31806.7|31786.7|31811.7|31791.7|31806.7|31786.7|4
1735666350000|2024-12-31 17:32:30|31808|31788|31809.2|31789.2|31809.2|31789.2|31808|31788|11
1735666360000|2024-12-31 17:32:40|31810.5|31790.5|31811.7|31791.7|31811.7|31791.7|31810.5|31790.5|0
1735666370000|2024-12-31 17:32:50|31810.3|31790.3|31809.2|31789.2|31810.3|31790.3|31809.2|31789.2|0
1735666380000|2024-12-31 17:33:00|31810.3|31790.3|31810.5|31790.5|31811.7|31791.7|31810.3|31790.3|35
1735666390000|2024-12-31 17:33:10|31806.7|31786.7|31806.7|31786.7|31806.7|31786.7|31806.7|31786.7|3
1735666400000|2024-12-31 17:33:20|31808|31788|31811.9|31791.9|31811.9|31791.9|31808|31788|3
1735666410000|2024-12-31 17:33:30|31813|31793|31813|31793|31813|31793|31813|31793|1
1735666420000|2024-12-31 17:33:40|31815.5|31795.5|31815.5|31795.5|31815.5|31795.5|31813|31793|7
1735666430000|2024-12-31 17:33:50|||||||||2
1735666440000|2024-12-31 17:34:00|31818|31798|31821.6|31801.6|31823|31803|31818|31798|17
1735666460000|2024-12-31 17:34:20|31819.1|31799.1|31819.1|31799.1|31819.1|31799.1|31819.1|31799.1|3
1735666470000|2024-12-31 17:34:30|31816.6|31796.6|31816.6|31796.6|31816.6|31796.6|31816.6|31796.6|6
1735666480000|2024-12-31 17:34:40|31815.3|31795.3|31815.3|31795.3|31815.3|31795.3|31815.3|31795.3|5
1735666510000|2024-12-31 17:35:10|31817.8|31797.8|31823.9|31803.9|31823.9|31803.9|31817.8|31797.8|1
1735666530000|2024-12-31 17:35:30|31827.6|31807.6|31828.9|31808.9|31828.9|31808.9|31827.6|31807.6|9
1735666550000|2024-12-31 17:35:50|31826.2|31806.2|31828.9|31808.9|31828.9|31808.9|31826.2|31806.2|4
1735666560000|2024-12-31 17:36:00|31830.1|31810.1|31830.1|31810.1|31830.1|31810.1|31830.1|31810.1|0
1735666570000|2024-12-31 17:36:10|31831.4|31811.4|31833.9|31813.9|31833.9|31813.9|31831.4|31811.4|5
1735666580000|2024-12-31 17:36:20|31836.4|31816.4|31836.4|31816.4|31836.4|31816.4|31836.4|31816.4|3
1735666610000|2024-12-31 17:36:50|31837.6|31817.6|31837.6|31817.6|31837.6|31817.6|31837.6|31817.6|1
1735666620000|2024-12-31 17:37:00|31836.4|31816.4|31840.3|31820.3|31840.3|31820.3|31836.4|31816.4|7
1735666630000|2024-12-31 17:37:10|31838|31818|31837.8|31817.8|31839.1|31819.1|31836.6|31816.6|2
1735666640000|2024-12-31 17:37:20|31839.1|31819.1|31839.1|31819.1|31839.1|31819.1|31839.1|31819.1|0
1735666680000|2024-12-31 17:38:00|||||||||4
1735666690000|2024-12-31 17:38:10|31835.3|31815.3|31835.3|31815.3|31835.3|31815.3|31835.3|31815.3|16
1735666700000|2024-12-31 17:38:20|31834.1|31814.1|31828.9|31808.9|31834.1|31814.1|31828.9|31808.9|4
1735666710000|2024-12-31 17:38:30|31825.3|31805.3|31825.3|31805.3|31825.3|31805.3|31825.3|31805.3|1
1735666720000|2024-12-31 17:38:40|31822.6|31802.6|31821.4|31801.4|31822.6|31802.6|31821.4|31801.4|3
1735666730000|2024-12-31 17:38:50|31813.9|31793.9|31812.6|31792.6|31813.9|31793.9|31812.6|31792.6|2
1735666740000|2024-12-31 17:39:00|31811.2|31791.2|31808.9|31788.9|31811.2|31791.2|31808.9|31788.9|0
1735666760000|2024-12-31 17:39:20|31806.4|31786.4|31806.4|31786.4|31806.4|31786.4|31806.4|31786.4|0
1735666770000|2024-12-31 17:39:30|31805.1|31785.1|31806.4|31786.4|31806.4|31786.4|31805.1|31785.1|8
1735666780000|2024-12-31 17:39:40|31816.4|31796.4|31816.4|31796.4|31816.4|31796.4|31816.4|31796.4|3
1735666790000|2024-12-31 17:39:50|31823.9|31803.9|31823.9|31803.9|31823.9|31803.9|31823.9|31803.9|3
1735666800000|2024-12-31 17:40:00|31825.1|31805.1|31825.1|31805.1|31826.4|31806.4|31823.9|31803.9|8
1735666830000|2024-12-31 17:40:30|31823.9|31803.9|31822.6|31802.6|31823.9|31803.9|31822.6|31802.6|1
1735666850000|2024-12-31 17:40:50|31818.9|31798.9|31818.9|31798.9|31818.9|31798.9|31818.9|31798.9|0
1735666860000|2024-12-31 17:41:00|31820.3|31800.3|31823.9|31803.9|31825.3|31805.3|31820.3|31800.3|4
1735666870000|2024-12-31 17:41:10|31825.3|31805.3|31825.3|31805.3|31825.3|31805.3|31823.9|31803.9|0
1735666890000|2024-12-31 17:41:30|||||||||1
1735666910000|2024-12-31 17:41:50|31823.9|31803.9|31823.9|31803.9|31823.9|31803.9|31823.9|31803.9|10
1735666920000|2024-12-31 17:42:00|31825.3|31805.3|31821.4|31801.4|31825.3|31805.3|31821.4|31801.4|3
1735666930000|2024-12-31 17:42:10|31823.9|31803.9|31825.3|31805.3|31825.3|31805.3|31823.9|31803.9|3
1735666960000|2024-12-31 17:42:40|31836.8|31816.8|31836.8|31816.8|31836.8|31816.8|31836.8|31816.8|6
1735666980000|2024-12-31 17:43:00|31840.9|31820.9|31854.1|31834.1|31854.1|31834.1|31840.9|31820.9|18
1735667000000|2024-12-31 17:43:20|31855.5|31835.5|31849.1|31829.1|31855.5|31835.5|31849.1|31829.1|14
1735667010000|2024-12-31 17:43:30|31851.8|31831.8|31893|31853|31900.5|31853|31851.8|31831.8|78
1735667020000|2024-12-31 17:43:40|31892.8|31852.8|31892.8|31852.8|31892.8|31852.8|31892.8|31852.8|0
1735667030000|2024-12-31 17:43:50|31882.8|31862.8|31885.3|31865.3|31886.6|31866.6|31882.8|31862.8|1
1735667040000|2024-12-31 17:44:00|31886.6|31866.6|31894.3|31874.3|31894.3|31874.3|31886.6|31866.6|12
1735667060000|2024-12-31 17:44:20|31896.6|31876.6|31903|31883|31903|31883|31896.6|31876.6|4
1735667070000|2024-12-31 17:44:30|31904.1|31884.1|31904.1|31884.1|31904.1|31884.1|31904.1|31884.1|0
1735667090000|2024-12-31 17:44:50|31903|31883|31893|31873|31903|31883|31893|31873|2
1735667100000|2024-12-31 17:45:00|31890.5|31870.5|31892.8|31872.8|31892.8|31872.8|31890.5|31870.5|4
1735667110000|2024-12-31 17:45:10|31895.3|31875.3|31895.3|31875.3|31895.3|31875.3|31895.3|31875.3|0
1735667130000|2024-12-31 17:45:30|31892.8|31872.8|31895.3|31875.3|31895.3|31875.3|31892.8|31872.8|1
1735667160000|2024-12-31 17:46:00|31895.2|31875.2|31902|31862|31902|31875.2|31886.6|31862|6
1735667170000|2024-12-31 17:46:10|31891.8|31871.8|31891.8|31871.8|31891.8|31871.8|31891.8|31871.8|3
1735667220000|2024-12-31 17:47:00|31894.3|31874.3|31888|31868|31895.5|31875.5|31886.6|31866.6|16
1735667230000|2024-12-31 17:47:10|31889.1|31869.1|31890.5|31870.5|31890.5|31870.5|31889.1|31869.1|1
1735667240000|2024-12-31 17:47:20|31889.1|31869.1|31890.2|31870.2|31890.2|31870.2|31889.1|31869.1|9
1735667270000|2024-12-31 17:47:50|31888.9|31868.9|31886.6|31866.6|31888.9|31868.9|31886.6|31866.6|1
1735667290000|2024-12-31 17:48:10|31884.1|31864.1|31884.1|31864.1|31884.1|31864.1|31884.1|31864.1|5
1735667310000|2024-12-31 17:48:30|31880.2|31860.2|31875.2|31855.2|31880.2|31860.2|31875.2|31855.2|5
1735667320000|2024-12-31 17:48:40|31871.8|31851.8|31869.1|31849.1|31871.8|31851.8|31869.1|31849.1|1
1735667330000|2024-12-31 17:48:50|31871.4|31851.4|31873.9|31853.9|31873.9|31853.9|31871.4|31851.4|2
1735667350000|2024-12-31 17:49:10|31872.7|31852.7|31878.9|31858.9|31878.9|31858.9|31872.7|31852.7|3
1735667360000|2024-12-31 17:49:20|31876.4|31856.4|31876.4|31856.4|31876.4|31856.4|31876.4|31856.4|13
1735667370000|2024-12-31 17:49:30|31878.9|31858.9|31875|31855|31878.9|31858.9|31875|31855|4
1735667390000|2024-12-31 17:49:50|31873.9|31853.9|31873.9|31853.9|31875.2|31855.2|31873.9|31853.9|2
1735667400000|2024-12-31 17:50:00|31876.6|31856.6|31876.4|31856.4|31877.7|31857.7|31876.4|31856.4|0
1735667410000|2024-12-31 17:50:10|31875.2|31855.2|31871.4|31851.4|31875.2|31855.2|31871.4|31851.4|4
1735667420000|2024-12-31 17:50:20|31866.4|31846.4|31863.9|31843.9|31866.4|31846.4|31863.9|31843.9|4
1735667430000|2024-12-31 17:50:30|31862.7|31842.7|31862.7|31842.7|31862.7|31842.7|31862.7|31842.7|0
1735667440000|2024-12-31 17:50:40|31853.9|31833.9|31853.9|31833.9|31853.9|31833.9|31853.9|31833.9|24
1735667450000|2024-12-31 17:50:50|31852.7|31832.7|31846.4|31826.4|31852.7|31832.7|31846.4|31826.4|4
1735667460000|2024-12-31 17:51:00|31847.7|31827.7|31847.7|31827.7|31847.7|31827.7|31846.4|31826.4|1
1735667470000|2024-12-31 17:51:10|31849.1|31829.1|31851.6|31831.6|31851.6|31831.6|31849.1|31829.1|1
1735667480000|2024-12-31 17:51:20|31850.2|31830.2|31850.2|31830.2|31850.2|31830.2|31850.2|31830.2|0
1735667490000|2024-12-31 17:51:30|31851.4|31831.4|31852.5|31832.5|31852.5|31832.5|31851.4|31831.4|0
1735667500000|2024-12-31 17:51:40|31850|31830|31852.5|31832.5|31852.5|31832.5|31850|31830|0
1735667510000|2024-12-31 17:51:50|31846.4|31826.4|31848.9|31828.9|31848.9|31828.9|31846.4|31826.4|2
1735667530000|2024-12-31 17:52:10|31846.2|31826.2|31831.2|31811.2|31846.2|31826.2|31831.2|31811.2|18
1735667540000|2024-12-31 17:52:20|31829.8|31809.8|31828.7|31808.7|31829.8|31809.8|31828.7|31808.7|0
1735667550000|2024-12-31 17:52:30|31823.7|31803.7|31813.7|31793.7|31823.7|31803.7|31813.7|31793.7|13
1735667570000|2024-12-31 17:52:50|31816.2|31796.2|31816.2|31796.2|31816.2|31796.2|31816.2|31796.2|5
1735667580000|2024-12-31 17:53:00|31818.7|31798.7|31823.7|31803.7|31823.7|31803.7|31818.7|31798.7|10
1735667590000|2024-12-31 17:53:10|||||||||1
1735667620000|2024-12-31 17:53:40|31827.5|31807.5|31827.5|31807.5|31827.5|31807.5|31827.5|31807.5|2
1735667640000|2024-12-31 17:54:00|31828.7|31808.7|31826.2|31806.2|31828.7|31808.7|31826.2|31806.2|0
1735667670000|2024-12-31 17:54:30|31824.8|31804.8|31826.2|31806.2|31826.2|31806.2|31822.3|31802.3|2
1735667700000|2024-12-31 17:55:00|31824.8|31804.8|31828.7|31808.7|31828.7|31808.7|31823.7|31803.7|2
1735667710000|2024-12-31 17:55:10|31830|31810|31839.8|31819.8|31839.8|31819.8|31830|31810|1
1735667730000|2024-12-31 17:55:30|31851.2|31811.2|31852.3|31812.3|31852.3|31812.3|31851.2|31811.2|0
1735667740000|2024-12-31 17:55:40|31843.7|31823.7|31843.7|31823.7|31843.7|31823.7|31841.2|31821.2|1
1735667750000|2024-12-31 17:55:50|31844.8|31824.8|31847.1|31827.1|31849.8|31829.8|31844.8|31824.8|9
1735667760000|2024-12-31 17:56:00|31844.8|31824.8|31840.9|31820.9|31851.2|31824.8|31839.8|31811.2|2
1735667780000|2024-12-31 17:56:20|31848.4|31808.4|31837.1|31817.1|31848.4|31817.1|31837.1|31808.4|3
1735667790000|2024-12-31 17:56:30|31835.9|31815.9|31838.4|31818.4|31838.4|31818.4|31835.9|31815.9|0
1735667810000|2024-12-31 17:56:50|31832.1|31812.1|31832.1|31812.1|31832.1|31812.1|31832.1|31812.1|5
1735667820000|2024-12-31 17:57:00|31828.2|31808.2|31829.2|31789.2|31829.2|31808.2|31820.5|31789.2|5
1735667840000|2024-12-31 17:57:20|31817.8|31797.8|31811.9|31791.9|31817.8|31797.8|31811.9|31791.9|1
1735667850000|2024-12-31 17:57:30|||||||||1
1735667870000|2024-12-31 17:57:50|||||||||1
1735667880000|2024-12-31 17:58:00|31813.2|31793.2|31818.2|31798.2|31818.2|31798.2|31813.2|31793.2|3
1735667890000|2024-12-31 17:58:10|31820.5|31800.5|31823.2|31803.2|31823.2|31803.2|31820.5|31800.5|1
1735667940000|2024-12-31 17:59:00|31821.9|31801.9|31820.7|31800.7|31821.9|31801.9|31820.7|31800.7|0
1735667960000|2024-12-31 17:59:20|31822.1|31802.1|31823.2|31803.2|31823.2|31803.2|31822.1|31802.1|0
1735667980000|2024-12-31 17:59:40|31828.2|31808.2|31828.2|31808.2|31828.2|31808.2|31828.2|31808.2|0
1735667990000|2024-12-31 17:59:50|31829.4|31809.4|31830.7|31810.7|31830.7|31810.7|31829.4|31809.4|1
1735668010000|2024-12-31 18:00:10|31824.4|31804.4|31828|31808|31828.2|31808.2|31823.2|31803.2|48
1735668020000|2024-12-31 18:00:20|31826.9|31806.9|31821.9|31801.9|31826.9|31806.9|31817.8|31797.8|25
1735668030000|2024-12-31 18:00:30|31824.2|31804.2|31834.2|31814.2|31834.2|31814.2|31824.2|31804.2|68
1735668040000|2024-12-31 18:00:40|||||||||11
1735668050000|2024-12-31 18:00:50|31841.5|31801.5|31832.6|31812.6|31841.5|31815.1|31823.8|31801.5|22
1735668060000|2024-12-31 18:01:00|31833.8|31813.8|31836|31816|31836.3|31816.3|31833.8|31813.8|24
1735668070000|2024-12-31 18:01:10|31837.2|31817.2|31827.2|31807.2|31837.2|31817.2|31824.7|31804.7|10
1735668080000|2024-12-31 18:01:20|31824.7|31804.7|31822|31802|31824.7|31804.7|31822|31802|22
1735668090000|2024-12-31 18:01:30|31820.8|31800.8|31818.1|31798.1|31820.8|31800.8|31818.1|31798.1|21
1735668100000|2024-12-31 18:01:40|31815.6|31795.6|31826|31806|31826|31806|31814.5|31794.5|39
1735668110000|2024-12-31 18:01:50|31830.6|31810.6|31856.5|31836.5|31857.8|31837.8|31830.6|31810.6|14
1735668120000|2024-12-31 18:02:00|31852.4|31832.4|31845.1|31825.1|31852.4|31832.4|31845.1|31825.1|1
1735668140000|2024-12-31 18:02:20|31841.2|31821.2|31841.2|31821.2|31841.2|31821.2|31841.2|31821.2|1
1735668170000|2024-12-31 18:02:50|31839.9|31819.9|31839.9|31819.9|31839.9|31819.9|31839.9|31819.9|1
1735668200000|2024-12-31 18:03:20|31844.9|31824.9|31844.9|31824.9|31844.9|31824.9|31844.9|31824.9|3
1735668220000|2024-12-31 18:03:40|31846.2|31826.2|31846.2|31826.2|31846.2|31826.2|31846.2|31826.2|0
1735668240000|2024-12-31 18:04:00|31847.4|31827.4|31848.7|31828.7|31848.7|31828.7|31847.4|31827.4|0
1735668250000|2024-12-31 18:04:10|31851.2|31831.2|31853.7|31833.7|31853.7|31833.7|31851.2|31831.2|0
1735668260000|2024-12-31 18:04:20|31852.4|31832.4|31852.4|31832.4|31852.4|31832.4|31852.4|31832.4|3
1735668270000|2024-12-31 18:04:30|||||||||1
1735668280000|2024-12-31 18:04:40|31847.2|31827.2|31847.2|31827.2|31847.2|31827.2|31847.2|31827.2|0
1735668290000|2024-12-31 18:04:50|||||||||2
1735668300000|2024-12-31 18:05:00|31846|31826|31846|31826|31846|31826|31846|31826|0
1735668310000|2024-12-31 18:05:10|31844.9|31824.9|31831|31811|31844.9|31824.9|31831|31811|5
1735668320000|2024-12-31 18:05:20|31829.7|31809.7|31829.7|31809.7|31829.7|31809.7|31829.7|31809.7|0
1735668340000|2024-12-31 18:05:40|31828.5|31808.5|31828.3|31808.3|31828.5|31808.5|31827.2|31807.2|1
1735668350000|2024-12-31 18:05:50|31831|31811|31833.5|31813.5|31833.5|31813.5|31831|31811|1
1735668370000|2024-12-31 18:06:10|||||||||1
1735668400000|2024-12-31 18:06:40|31832.4|31812.4|31832.4|31812.4|31832.4|31812.4|31832.4|31812.4|0
1735668420000|2024-12-31 18:07:00|31838.7|31818.7|31827.4|31807.4|31838.7|31818.7|31827.4|31807.4|6
1735668430000|2024-12-31 18:07:10|31824.7|31804.7|31824.9|31804.9|31824.9|31804.9|31822.4|31802.4|1
1735668450000|2024-12-31 18:07:30|31821|31801|31821|31801|31821|31801|31821|31801|1
1735668470000|2024-12-31 18:07:50|31819.9|31799.9|31819.9|31799.9|31819.9|31799.9|31819.9|31799.9|1
1735668480000|2024-12-31 18:08:00|31818.7|31798.7|31817.4|31797.4|31818.7|31798.7|31817.4|31797.4|4
1735668500000|2024-12-31 18:08:20|31818.7|31798.7|31819.9|31799.9|31819.9|31799.9|31817.4|31797.4|2
1735668510000|2024-12-31 18:08:30|||||||||1
1735668530000|2024-12-31 18:08:50|31821.2|31801.2|31821.2|31801.2|31821.2|31801.2|31821.2|31801.2|5
1735668540000|2024-12-31 18:09:00|31823.9|31803.9|31833.7|31813.7|31833.7|31813.7|31823.9|31803.9|1
1735668550000|2024-12-31 18:09:10|||||||||1
1735668560000|2024-12-31 18:09:20|31831.2|31811.2|31828.7|31808.7|31831.2|31811.2|31828.7|31808.7|3
1735668570000|2024-12-31 18:09:30|31827.4|31807.4|31828.7|31808.7|31828.7|31808.7|31825.1|31805.1|3
1735668580000|2024-12-31 18:09:40|31841.4|31801.4|31834.1|31814.1|31841.4|31814.1|31832.8|31801.4|0
1735668590000|2024-12-31 18:09:50|||||||||2
1735668600000|2024-12-31 18:10:00|31835.3|31815.3|31837.8|31817.8|31839.1|31819.1|31835.3|31815.3|0
1735668610000|2024-12-31 18:10:10|31836.4|31816.4|31842.8|31822.8|31842.8|31822.8|31836.4|31816.4|3
1735668620000|2024-12-31 18:10:20|31837.8|31817.8|31840.3|31820.3|31840.3|31820.3|31837.8|31817.8|5
1735668630000|2024-12-31 18:10:30|31841.6|31821.6|31842.8|31822.8|31842.8|31822.8|31841.6|31821.6|2
1735668660000|2024-12-31 18:11:00|31843.9|31823.9|31855.3|31835.3|31855.3|31835.3|31843.9|31823.9|13
1735668690000|2024-12-31 18:11:30|31853.9|31833.9|31852.6|31832.6|31853.9|31833.9|31852.6|31832.6|1
1735668700000|2024-12-31 18:11:40|31853.9|31833.9|31853.9|31833.9|31853.9|31833.9|31853.9|31833.9|3
1735668720000|2024-12-31 18:12:00|31862.6|31822.6|31855.3|31835.3|31862.6|31835.3|31855.3|31822.6|6
1735668730000|2024-12-31 18:12:10|||||||||4
1735668740000|2024-12-31 18:12:20|31856.6|31836.6|31860.3|31840.3|31860.3|31840.3|31856.6|31836.6|0
1735668750000|2024-12-31 18:12:30|31858.9|31838.9|31858.9|31838.9|31860.3|31840.3|31856.4|31836.4|5
1735668760000|2024-12-31 18:12:40|31857.8|31837.8|31854.1|31834.1|31857.8|31837.8|31854.1|31834.1|0
1735668770000|2024-12-31 18:12:50|||||||||1
1735668780000|2024-12-31 18:13:00|||||||||1
1735668790000|2024-12-31 18:13:10|31852.8|31832.8|31852.8|31832.8|31852.8|31832.8|31852.8|31832.8|2
1735668800000|2024-12-31 18:13:20|31851.6|31831.6|31847.8|31827.8|31859.1|31831.6|31847.8|31819.1|1
1735668810000|2024-12-31 18:13:30|31846.6|31826.6|31846.6|31826.6|31846.6|31826.6|31846.6|31826.6|0
1735668820000|2024-12-31 18:13:40|31846.4|31826.4|31844.1|31824.1|31846.4|31826.4|31844.1|31824.1|0
1735668850000|2024-12-31 18:14:10|31841.6|31821.6|31840.3|31820.3|31841.6|31821.6|31840.3|31820.3|3
1735668860000|2024-12-31 18:14:20|31833|31813|31833|31813|31833|31813|31833|31813|1
1735668870000|2024-12-31 18:14:30|31830.3|31810.3|31828|31808|31830.3|31810.3|31828|31808|2
1735668880000|2024-12-31 18:14:40|31826.6|31806.6|31826.6|31806.6|31826.6|31806.6|31826.6|31806.6|2
1735668890000|2024-12-31 18:14:50|31823.9|31803.9|31822.8|31802.8|31823.9|31803.9|31822.8|31802.8|1
1735668900000|2024-12-31 18:15:00|31820.3|31800.3|31820.3|31800.3|31820.3|31800.3|31820.3|31800.3|0
1735668910000|2024-12-31 18:15:10|||||||||1
1735668930000|2024-12-31 18:15:30|31821.6|31801.6|31821.6|31801.6|31821.6|31801.6|31821.6|31801.6|3
1735668940000|2024-12-31 18:15:40|31823.9|31803.9|31832|31812|31832|31812|31823.9|31803.9|3
1735668950000|2024-12-31 18:15:50|31830.7|31810.7|31829.3|31809.3|31830.7|31810.7|31829.3|31809.3|5
1735668960000|2024-12-31 18:16:00|31838|31798|31823.9|31803.9|31838|31803.9|31823.9|31798|6
1735668970000|2024-12-31 18:16:10|31825.3|31805.3|31825.3|31805.3|31825.3|31805.3|31825.3|31805.3|0
1735668980000|2024-12-31 18:16:20|31823.9|31803.9|31823.9|31803.9|31823.9|31803.9|31823.9|31803.9|1
1735669010000|2024-12-31 18:16:50|31822.5|31802.5|31821.2|31801.2|31822.5|31802.5|31821.2|31801.2|3
1735669020000|2024-12-31 18:17:00|31818.7|31798.7|31818.7|31798.7|31818.7|31798.7|31818.7|31798.7|0
1735669070000|2024-12-31 18:17:50|31817.5|31797.5|31813.9|31793.9|31817.5|31797.5|31813.9|31793.9|3
1735669080000|2024-12-31 18:18:00|31812.5|31792.5|31811.4|31791.4|31812.5|31792.5|31811.4|31791.4|0
1735669090000|2024-12-31 18:18:10|31812.7|31792.7|31812.7|31792.7|31812.7|31792.7|31812.7|31792.7|1
1735669110000|2024-12-31 18:18:30|31811.4|31791.4|31810|31790|31811.4|31791.4|31810|31790|0
1735669130000|2024-12-31 18:18:50|31812.5|31792.5|31812.5|31792.5|31812.5|31792.5|31812.5|31792.5|2
1735669150000|2024-12-31 18:19:10|||||||||1
1735669170000|2024-12-31 18:19:30|31813.9|31793.9|31812.5|31792.5|31813.9|31793.9|31812.5|31792.5|0
1735669180000|2024-12-31 18:19:40|31813.9|31793.9|31813.9|31793.9|31813.9|31793.9|31813.9|31793.9|2
1735669190000|2024-12-31 18:19:50|31812.5|31792.5|31811.4|31791.4|31812.5|31792.5|31811.4|31791.4|2
1735669200000|2024-12-31 18:20:00|31810.2|31790.2|31808.9|31788.9|31810.2|31790.2|31807.5|31787.5|6
1735669210000|2024-12-31 18:20:10|31807.5|31787.5|31805.4|31785.4|31807.5|31787.5|31803.9|31783.9|3
1735669220000|2024-12-31 18:20:20|31809.1|31789.1|31809.1|31789.1|31809.1|31789.1|31809.1|31789.1|4
1735669230000|2024-12-31 18:20:30|31810.2|31790.2|31811.6|31791.6|31811.6|31791.6|31810.2|31790.2|1
1735669250000|2024-12-31 18:20:50|31816.8|31796.8|31819.5|31799.5|31819.5|31799.5|31816.8|31796.8|21
1735669260000|2024-12-31 18:21:00|31821.8|31801.8|31835.2|31815.2|31835.2|31815.2|31821.8|31801.8|20
1735669270000|2024-12-31 18:21:10|31836.6|31816.6|31840.2|31820.2|31841.6|31821.6|31836.6|31816.6|7
1735669280000|2024-12-31 18:21:20|31837.7|31817.7|31838.9|31818.9|31846.6|31826.6|31836.6|31816.6|6
1735669290000|2024-12-31 18:21:30|31837.7|31817.7|31844.1|31824.1|31844.1|31824.1|31837.7|31817.7|7
1735669300000|2024-12-31 18:21:40|||||||||3
1735669310000|2024-12-31 18:21:50|31845.2|31825.2|31844.1|31824.1|31845.4|31825.4|31844.1|31824.1|3
1735669320000|2024-12-31 18:22:00|31842.7|31822.7|31827.5|31807.5|31842.7|31822.7|31827.5|31807.5|11
1735669330000|2024-12-31 18:22:10|31830.2|31810.2|31833.9|31813.9|31833.9|31813.9|31830.2|31810.2|0
1735669340000|2024-12-31 18:22:20|31838.9|31818.9|31838.9|31818.9|31850.2|31821.6|31838.9|31810.2|1
1735669350000|2024-12-31 18:22:30|31835|31815|31835|31815|31835|31815|31835|31815|0
1735669370000|2024-12-31 18:22:50|31843.7|31803.7|31831.2|31811.2|31843.7|31811.2|31831.2|31803.7|1
1735669380000|2024-12-31 18:23:00|31828.7|31808.7|31830|31810|31832.7|31812.7|31828.7|31808.7|6
1735669400000|2024-12-31 18:23:20|31831.2|31811.2|31830|31810|31831.2|31811.2|31830|31810|3
1735669410000|2024-12-31 18:23:30|31832.7|31812.7|31835.2|31815.2|31835.2|31815.2|31832.7|31812.7|3
1735669420000|2024-12-31 18:23:40|31836.6|31816.6|31835.2|31815.2|31836.6|31816.6|31835.2|31815.2|0
1735669430000|2024-12-31 18:23:50|31844.3|31824.3|31851.8|31831.8|31851.8|31831.8|31844.3|31824.3|7
1735669440000|2024-12-31 18:24:00|31849.1|31829.1|31849.1|31829.1|31849.1|31829.1|31849.1|31829.1|4
1735669450000|2024-12-31 18:24:10|||||||||2
1735669460000|2024-12-31 18:24:20|31850.4|31830.4|31850.4|31830.4|31850.4|31830.4|31850.4|31830.4|3
1735669480000|2024-12-31 18:24:40|31851.8|31831.8|31854.3|31834.3|31854.3|31834.3|31851.8|31831.8|0
1735669500000|2024-12-31 18:25:00|31855.6|31835.6|31873.1|31853.1|31875.6|31855.6|31855.6|31835.6|5
1735669510000|2024-12-31 18:25:10|31875.8|31855.8|31875.2|31855.2|31877|31857|31872.9|31852.9|6
1735669520000|2024-12-31 18:25:20|31869.1|31849.1|31860|31840|31869.1|31849.1|31860|31840|4
1735669530000|2024-12-31 18:25:30|31856.4|31836.4|31851.6|31831.6|31856.4|31836.4|31851.6|31831.6|1
1735669540000|2024-12-31 18:25:40|31850.2|31830.2|31850.2|31830.2|31850.2|31830.2|31850.2|31830.2|0
1735669550000|2024-12-31 18:25:50|31848.9|31828.9|31850.2|31830.2|31850.2|31830.2|31848.9|31828.9|0
1735669560000|2024-12-31 18:26:00|31847.5|31827.5|31849.1|31829.1|31849.1|31829.1|31847.5|31827.5|3
1735669570000|2024-12-31 18:26:10|31850.2|31830.2|31850.2|31830.2|31850.2|31830.2|31850.2|31830.2|2
1735669580000|2024-12-31 18:26:20|31854.3|31834.3|31861.8|31841.8|31861.8|31841.8|31854.3|31834.3|0
1735669590000|2024-12-31 18:26:30|31863.1|31843.1|31864.3|31844.3|31864.3|31844.3|31863.1|31843.1|0
1735669600000|2024-12-31 18:26:40|31863.1|31843.1|31862|31842|31864.5|31844.5|31861.8|31841.8|4
1735669610000|2024-12-31 18:26:50|31863.1|31843.1|31874.9|31854.9|31879.7|31854.9|31863.1|31837.2|12
1735669620000|2024-12-31 18:27:00|31876|31856|31886|31866|31886|31866|31876|31856|16
1735669630000|2024-12-31 18:27:10|31884.7|31864.7|31885.8|31865.8|31885.8|31865.8|31880.8|31860.8|20
1735669640000|2024-12-31 18:27:20|31898.3|31858.3|31899.5|31859.5|31899.5|31859.5|31898.3|31858.3|3
1735669650000|2024-12-31 18:27:30|31900.6|31860.6|31899.5|31859.5|31900.6|31860.6|31899.5|31859.5|4
1735669660000|2024-12-31 18:27:40|31890.8|31870.8|31887.2|31867.2|31890.8|31870.8|31887.2|31867.2|1
1735669670000|2024-12-31 18:27:50|31883.5|31863.5|31878.3|31858.3|31883.5|31863.5|31878.3|31858.3|13
1735669680000|2024-12-31 18:28:00|31876|31856|31869.5|31849.5|31876|31856|31869.5|31849.5|4
1735669690000|2024-12-31 18:28:10|31872|31852|31884.5|31864.5|31884.5|31864.5|31872|31852|3
1735669700000|2024-12-31 18:28:20|31882|31862|31887|31867|31887|31867|31882|31862|7
1735669720000|2024-12-31 18:28:40|31889.5|31869.5|31893.3|31873.3|31894.5|31874.5|31889.5|31869.5|1
1735669730000|2024-12-31 18:28:50|31892|31872|31893.3|31873.3|31900.6|31873.3|31890.8|31859.5|2
1735669740000|2024-12-31 18:29:00|31894.7|31874.7|31898.3|31878.3|31898.3|31878.3|31894.7|31874.7|17
1735669750000|2024-12-31 18:29:10|31895.8|31875.8|31895.8|31875.8|31895.8|31875.8|31895.8|31875.8|2
1735669760000|2024-12-31 18:29:20|31897.2|31877.2|31885.4|31865.4|31899.7|31879.7|31885.4|31856.8|19
1735669770000|2024-12-31 18:29:30|||||||||2
1735669780000|2024-12-31 18:29:40|31884.3|31864.3|31892.2|31832.2|31892.2|31864.3|31883.1|31832.2|7
1735669790000|2024-12-31 18:29:50|31863.3|31843.3|31877.2|31837.2|31877.2|31844.5|31860.8|31837.2|7
1735669800000|2024-12-31 18:30:00|31878.3|31838.3|31878.3|31838.3|31878.3|31838.3|31878.3|31838.3|0
1735809300000|2025-01-02 09:15:00|31989.6|31969.6|32013.8|31953.8|32047.7|31987.7|31989.6|31953.8|53
1735809310000|2025-01-02 09:15:10|32015.1|31955.1|32047.4|31987.4|32047.4|31987.4|32013.8|31953.8|12
1735809320000|2025-01-02 09:15:20|32051.2|31991.2|32055|31995|32055|31995|32051.2|31991.2|2
1735809330000|2025-01-02 09:15:30|32057.6|31997.6|32063.8|32003.8|32063.8|32003.8|32057.6|31997.6|2
1735809340000|2025-01-02 09:15:40|32065.1|32005.1|32068.8|32008.8|32068.8|32008.8|32065.1|32005.1|9
1735809350000|2025-01-02 09:15:50|32070.1|32010.1|32068.9|32008.9|32071.4|32011.4|32068.9|32008.9|2
1735809360000|2025-01-02 09:16:00|32071.3|32011.3|32060|32040|32071.3|32040|32058.8|32011.3|3
1735809370000|2025-01-02 09:16:10|32065|32025|32065.2|32045.2|32077.5|32045.2|32062.7|32010.1|30
1735809380000|2025-01-02 09:16:20|32065.1|32045.1|32067.7|32027.7|32071.3|32045.1|32065.1|32027.7|19
1735809390000|2025-01-02 09:16:30|32061.4|32041.4|32058.8|32018.8|32061.4|32041.4|32055.2|32018.8|9
1735809400000|2025-01-02 09:16:40|32051.4|32011.4|32051.4|32011.4|32067.8|32014|32051.4|32004|4
1735809420000|2025-01-02 09:17:00|32062.7|32002.7|32055.2|32015.2|32062.7|32015.2|32055.2|32002.7|0
1735809430000|2025-01-02 09:17:10|32056.4|32016.4|32055.2|32015.2|32056.4|32016.4|32055.2|32015.2|1
1735809440000|2025-01-02 09:17:20|32053.9|32013.9|32061.4|32021.4|32068.9|32021.4|32053.9|32008.9|1
1735809450000|2025-01-02 09:17:30|32062.6|32022.6|32063.9|32043.9|32066.4|32043.9|32061.4|32022.6|16
1735809460000|2025-01-02 09:17:40|32065.1|32045.1|32081.2|32061.2|32081.2|32061.2|32062.7|32042.7|41
1735809470000|2025-01-02 09:17:50|32082.4|32062.4|32100.3|32060.3|32100.3|32062.4|32082.4|32057.8|5
1735809480000|2025-01-02 09:18:00|32091.6|32071.6|32125.3|32105.3|32125.3|32105.3|32091.6|32064.1|22
1735809490000|2025-01-02 09:18:10|32135.5|32115.5|32203|32163|32210.6|32163|32135.5|32114.1|44
1735809500000|2025-01-02 09:18:20|32201.8|32161.8|32191.6|32171.6|32209.1|32171.6|32189.3|32149.1|5
1735809520000|2025-01-02 09:18:40|32192.8|32172.8|32241.5|32221.5|32241.5|32221.5|32192.8|32164.1|23
1735809530000|2025-01-02 09:18:50|32246.5|32226.5|32259|32239|32259|32239|32246.5|32226.5|11
1735809540000|2025-01-02 09:19:00|32271.5|32231.5|32265.3|32245.3|32271.5|32245.3|32259|32231.5|10
1735809550000|2025-01-02 09:19:10|32266.5|32246.5|32269|32249|32269|32249|32266.5|32246.5|7
1735809560000|2025-01-02 09:19:20|32275.1|32235.1|32276.4|32236.4|32276.4|32236.4|32275.1|32235.1|16
1735809570000|2025-01-02 09:19:30|32285.1|32225.1|32286.5|32226.5|32287.7|32240.2|32277.8|32225.1|12
1735809580000|2025-01-02 09:19:40|32285.2|32225.2|32227.8|32187.8|32285.2|32225.2|32225.2|32177.8|10
1735809590000|2025-01-02 09:19:50|32217.8|32177.8|32253.2|32213.2|32253.2|32213.2|32217.8|32177.8|3
1735809600000|2025-01-02 09:20:00|32257.9|32217.9|32269.1|32209.1|32269.1|32234|32252.8|32209.1|2
1735809610000|2025-01-02 09:20:10|32267.9|32207.9|32266.8|32206.8|32267.9|32207.9|32266.8|32206.8|2
1735809620000|2025-01-02 09:20:20|32260.6|32220.6|32260.6|32220.6|32260.6|32220.6|32260.6|32220.6|0
1735809630000|2025-01-02 09:20:30|32258.1|32218.1|32271.8|32211.8|32271.8|32218.1|32258.1|32211.8|2
1735809640000|2025-01-02 09:20:40|32264.4|32224.4|32271.9|32231.9|32271.9|32231.9|32264.4|32224.4|3
1735809660000|2025-01-02 09:21:00|32270.6|32230.6|32259.2|32239.2|32270.6|32239.2|32259.2|32230.6|1
1735809670000|2025-01-02 09:21:10|32258.1|32238.1|32258.1|32218.1|32261.7|32238.1|32253.1|32218.1|1
1735809680000|2025-01-02 09:21:20|32259.4|32219.4|32259.2|32219.2|32261.7|32221.7|32259.2|32219.2|0
1735809690000|2025-01-02 09:21:30|32258.1|32218.1|32252.8|32212.8|32258.1|32225.4|32245.4|32212.8|1
1735809710000|2025-01-02 09:21:50|32250.4|32210.4|32236.6|32216.6|32250.4|32216.6|32236.6|32207.9|1
1735809720000|2025-01-02 09:22:00|32235.4|32215.4|32239.2|32219.2|32250.6|32219.2|32235.4|32206.7|2
1735809730000|2025-01-02 09:22:10|32238.1|32218.1|32238.1|32218.1|32238.1|32218.1|32238.1|32218.1|1
1735809740000|2025-01-02 09:22:20|32236.7|32216.7|32235.6|32215.6|32236.7|32216.7|32235.6|32215.6|2
1735809750000|2025-01-02 09:22:30|32240.7|32220.7|32240.7|32220.7|32240.7|32220.7|32240.7|32220.7|2
1735809760000|2025-01-02 09:22:40|32245.6|32225.6|32276.7|32236.7|32276.7|32245.4|32245.6|32225.6|3
1735809770000|2025-01-02 09:22:50|32280.4|32240.4|32280.6|32260.6|32281.7|32260.6|32277.9|32240.4|43
1735809780000|2025-01-02 09:23:00|32281.7|32261.7|32290.4|32270.4|32301.7|32277.9|32281.7|32261.7|7
1735809790000|2025-01-02 09:23:10|32289.1|32269.1|32289.2|32269.2|32297.9|32270.4|32288|32257.9|1
1735809800000|2025-01-02 09:23:20|32290.4|32270.4|32290.4|32270.4|32290.4|32270.4|32290.4|32270.4|0
1735809810000|2025-01-02 09:23:30|32299.1|32259.1|32348|32308|32360.5|32328|32299.1|32259.1|54
1735809820000|2025-01-02 09:23:40|32331.7|32291.7|32316.7|32296.7|32331.7|32300.5|32316.7|32291.7|6
1735809830000|2025-01-02 09:23:50|32315.5|32295.5|32315.5|32295.5|32315.5|32295.5|32314.4|32294.4|9
1735809840000|2025-01-02 09:24:00|32325.5|32305.5|32351.7|32291.7|32355.5|32309.4|32325.5|32291.7|4
1735809850000|2025-01-02 09:24:10|32350.5|32290.5|32331.9|32291.9|32350.5|32296.6|32331.9|32290.5|4
1735809860000|2025-01-02 09:24:20|32340.5|32280.5|32326.7|32286.7|32340.5|32286.7|32326.7|32280.5|1
1735809870000|2025-01-02 09:24:30|32325.5|32285.5|32313|32293|32325.5|32293|32313|32285.5|0
1735809880000|2025-01-02 09:24:40|32316.5|32276.5|32316.5|32276.5|32316.5|32276.5|32316.5|32276.5|18
1735809890000|2025-01-02 09:24:50|32315.3|32275.3|32315.3|32275.3|32315.3|32275.3|32315.3|32275.3|0
1735809900000|2025-01-02 09:25:00|32318.9|32278.9|32318.9|32278.9|32318.9|32278.9|32318.9|32278.9|1
1735809910000|2025-01-02 09:25:10|32317.7|32277.7|32317.7|32277.7|32317.7|32277.7|32317.7|32277.7|0
1735809920000|2025-01-02 09:25:20|32336.6|32276.6|32336.6|32276.6|32336.6|32276.6|32336.6|32276.6|0
1735809930000|2025-01-02 09:25:30|32346.7|32286.7|32346.7|32286.7|32346.7|32286.7|32346.7|32286.7|0
1735809940000|2025-01-02 09:25:40|32339.2|32299.2|32361.7|32301.7|32361.7|32309.2|32339.2|32299.2|2
1735809950000|2025-01-02 09:25:50|32353|32313|32353|32313|32353|32313|32353|32313|0
1735809960000|2025-01-02 09:26:00|32354.2|32314.2|32354.2|32314.2|32354.2|32314.2|32354.2|32314.2|0
1735809980000|2025-01-02 09:26:20|32352.9|32312.9|32340.4|32320.4|32352.9|32320.4|32340.4|32311.7|4
1735809990000|2025-01-02 09:26:30|32336.5|32316.5|32337.7|32297.7|32337.7|32316.5|32336.5|32297.7|3
1735810000000|2025-01-02 09:26:40|32335.3|32295.3|32337.9|32297.9|32337.9|32297.9|32335.3|32295.3|5
1735810010000|2025-01-02 09:26:50|32345.4|32305.4|32345.4|32305.4|32345.4|32305.4|32345.4|32305.4|1
1735810020000|2025-01-02 09:27:00|32344.2|32304.2|32356.7|32296.7|32356.7|32304.2|32344.2|32295.5|1
1735810030000|2025-01-02 09:27:10|32351.7|32311.7|32354.2|32314.2|32364.3|32315.4|32351.7|32304.3|3
1735810040000|2025-01-02 09:27:20|32355.5|32315.5|32355.5|32315.5|32355.5|32315.5|32355.5|32315.5|3
1735810050000|2025-01-02 09:27:30|32344.2|32324.2|32347.9|32307.9|32347.9|32324.2|32344.2|32307.9|2
1735810060000|2025-01-02 09:27:40|32354.3|32314.3|32354.3|32314.3|32354.3|32314.3|32354.3|32314.3|1
1735810070000|2025-01-02 09:27:50|32355.4|32315.4|32355.4|32315.4|32355.4|32315.4|32355.4|32315.4|0
1735810080000|2025-01-02 09:28:00|32354.2|32314.2|32340.4|32320.4|32354.2|32320.4|32340.4|32312.9|0
1735810090000|2025-01-02 09:28:10|32339.2|32319.2|32332.9|32272.9|32352.7|32319.2|32332.9|32272.9|1
1735810100000|2025-01-02 09:28:20|32335.5|32275.5|32335.5|32275.5|32335.5|32275.5|32335.5|32275.5|11
1735810110000|2025-01-02 09:28:30|32337.9|32277.9|32343.1|32283.1|32343.1|32283.1|32337.9|32277.9|0
1735810120000|2025-01-02 09:28:40|32356.3|32296.3|32358|32318|32358|32318|32356.3|32296.3|1
1735810140000|2025-01-02 09:29:00|32355.5|32335.5|32358|32338|32358|32338|32355.5|32335.5|17
1735810150000|2025-01-02 09:29:10|32359.3|32339.3|32360.5|32340.5|32360.5|32340.5|32358|32338|10
1735810160000|2025-01-02 09:29:20|32362.9|32342.9|32362.9|32342.9|32362.9|32342.9|32362.9|32342.9|14
1735810170000|2025-01-02 09:29:30|||||||||1
1735810180000|2025-01-02 09:29:40|32360.5|32340.5|32360.5|32340.5|32360.5|32340.5|32360.5|32340.5|6
1735810190000|2025-01-02 09:29:50|32356.6|32336.6|32342.9|32322.9|32356.6|32336.6|32342.9|32322.9|6
1735810200000|2025-01-02 09:30:00|32351.7|32311.7|32356.7|32316.7|32356.7|32324.2|32344.2|32311.7|0
1735810210000|2025-01-02 09:30:10|32349.2|32329.2|32342.9|32322.9|32349.2|32329.2|32342.9|32322.9|5
1735810220000|2025-01-02 09:30:20|32344.2|32324.2|32352.9|32312.9|32355.5|32324.2|32344.2|32312.9|0
1735810230000|2025-01-02 09:30:30|32339.2|32319.2|32324.4|32304.4|32339.2|32319.2|32324.4|32304.4|10
1735810240000|2025-01-02 09:30:40|32327.9|32287.9|32352.9|32312.9|32354.2|32314.2|32312.9|32285.5|12
1735810250000|2025-01-02 09:30:50|32351.7|32311.7|32346.9|32326.9|32353|32326.9|32346.9|32311.7|4
1735810260000|2025-01-02 09:31:00|32345.6|32325.6|32349.1|32309.1|32351.7|32325.6|32345.6|32309.1|36
1735810270000|2025-01-02 09:31:10|32340.4|32320.4|32340.4|32320.4|32340.4|32320.4|32340.4|32320.4|0
1735810280000|2025-01-02 09:31:20|32346.7|32306.7|32341.7|32301.7|32346.7|32306.7|32341.7|32301.7|1
1735810300000|2025-01-02 09:31:40|32345.5|32305.5|32345.5|32305.5|32345.5|32305.5|32345.5|32305.5|0
1735810310000|2025-01-02 09:31:50|32349.2|32309.2|32362.9|32302.9|32362.9|32309.2|32349.2|32300.5|24
1735810320000|2025-01-02 09:32:00|32364.1|32304.1|32359.3|32319.3|32364.1|32319.3|32359.3|32304.1|2
1735810330000|2025-01-02 09:32:10|32364.3|32324.3|32364.3|32324.3|32364.3|32333|32351.8|32323.1|8
1735810340000|2025-01-02 09:32:20|||||||||2
1735810350000|2025-01-02 09:32:30|32359.3|32339.3|32351.8|32331.8|32359.3|32339.3|32351.8|32331.8|6
1735810360000|2025-01-02 09:32:40|32364.3|32324.3|32351.8|32331.8|32364.3|32331.8|32351.8|32324.3|0
1735810370000|2025-01-02 09:32:50|32363.1|32323.1|32363.1|32323.1|32363.1|32323.1|32363.1|32323.1|0
1735810380000|2025-01-02 09:33:00|32364.3|32324.3|32364.3|32324.3|32364.3|32331.8|32351.8|32323.1|0
1735810390000|2025-01-02 09:33:10|32353|32333|32351.8|32331.8|32353|32333|32351.8|32331.8|0
1735810410000|2025-01-02 09:33:30|32363.1|32323.1|32384.4|32324.4|32384.4|32335.6|32355.6|32322.1|39
1735810420000|2025-01-02 09:33:40|32383.1|32323.1|32385.6|32345.6|32385.6|32345.6|32378.1|32323.1|2
1735810430000|2025-01-02 09:33:50|32378.2|32358.2|32383.1|32363.1|32383.1|32363.1|32378.2|32358.2|0
1735810440000|2025-01-02 09:34:00|32384.3|32364.3|32379.3|32339.3|32384.3|32364.3|32376.8|32339.3|6
1735810450000|2025-01-02 09:34:10|32365.5|32345.5|32363|32343|32365.5|32345.5|32363|32343|0
1735810460000|2025-01-02 09:34:20|32360.5|32340.5|32386.8|32346.8|32386.8|32352.7|32360.5|32340.5|9
1735810480000|2025-01-02 09:34:40|32378|32326.8|32374.3|32334.3|32378.1|32334.3|32369.4|32316.8|5
1735810490000|2025-01-02 09:34:50|||||||||1
1735810500000|2025-01-02 09:35:00|32371.9|32331.9|32371.9|32331.9|32371.9|32331.9|32371.9|32331.9|0
1735810510000|2025-01-02 09:35:10|32371.8|32331.8|32383.1|32323.1|32383.1|32331.8|32371.8|32323.1|0
1735810520000|2025-01-02 09:35:20|32373|32333|32373|32333|32373|32333|32373|32333|0
1735810530000|2025-01-02 09:35:30|32371.8|32331.8|32384.3|32324.3|32384.3|32331.8|32371.8|32324.3|0
1735810540000|2025-01-02 09:35:40|32371.7|32331.7|32369.3|32329.3|32371.7|32331.7|32369.3|32329.3|0
1735810560000|2025-01-02 09:36:00|32368|32328|32366.8|32326.8|32368|32328|32366.8|32326.8|5
1735810570000|2025-01-02 09:36:10|32365.5|32325.5|32378.1|32318.1|32378.1|32330.6|32363|32314.3|4
1735810580000|2025-01-02 09:36:20|32371.8|32331.8|32371.8|32331.8|32371.8|32331.8|32371.8|32331.8|0
1735810590000|2025-01-02 09:36:30|32370.6|32330.6|32373|32333|32373|32333|32370.6|32330.6|0
1735810600000|2025-01-02 09:36:40|32385.7|32345.7|32389.3|32349.3|32389.3|32349.3|32385.7|32345.7|3
1735810640000|2025-01-02 09:37:20|32380.6|32360.6|32381.8|32361.8|32381.8|32361.8|32380.5|32360.5|2
1735810650000|2025-01-02 09:37:30|32383|32363|32374.3|32354.3|32383|32363|32374.3|32354.3|10
1735810660000|2025-01-02 09:37:40|32381.8|32321.8|32381.8|32321.8|32381.8|32321.8|32381.8|32321.8|1
1735810670000|2025-01-02 09:37:50|32364.3|32324.3|32364.3|32324.3|32364.3|32324.3|32364.3|32324.3|0
1735810680000|2025-01-02 09:38:00|32345.5|32325.5|32345.5|32325.5|32345.5|32325.5|32345.5|32325.5|12
1735810690000|2025-01-02 09:38:10|32352.9|32312.9|32352.9|32312.9|32352.9|32312.9|32352.9|32312.9|3
1735810700000|2025-01-02 09:38:20|32350.5|32310.5|32350.5|32310.5|32350.5|32310.5|32350.5|32310.5|1
1735810710000|2025-01-02 09:38:30|32336.7|32316.7|32336.7|32316.7|32336.7|32316.7|32336.7|32316.7|1
1735810720000|2025-01-02 09:38:40|32334.2|32314.2|32334.2|32314.2|32334.2|32314.2|32331.7|32311.7|0
1735810750000|2025-01-02 09:39:10|||||||||1
1735810780000|2025-01-02 09:39:40|32333|32313|32333|32313|32340.5|32313|32333|32300.5|0
1735810790000|2025-01-02 09:39:50|32331.7|32311.7|32329.3|32309.3|32331.7|32311.7|32328.1|32308.1|6
1735810800000|2025-01-02 09:40:00|32335.5|32295.5|32335.5|32295.5|32335.5|32295.5|32335.5|32295.5|0
1735810840000|2025-01-02 09:40:40|32324.2|32304.2|32323|32303|32324.2|32304.2|32323|32303|1
1735810860000|2025-01-02 09:41:00|32320.5|32300.5|32320.5|32300.5|32320.5|32300.5|32320.5|32300.5|0
1735810900000|2025-01-02 09:41:40|32336.7|32276.7|32336.7|32276.7|32336.7|32276.7|32336.7|32276.7|1
1735810910000|2025-01-02 09:41:50|32335.5|32275.5|32335.5|32275.5|32335.5|32275.5|32335.5|32275.5|0
1735810920000|2025-01-02 09:42:00|32334.3|32274.3|32334.3|32274.3|32334.3|32274.3|32334.3|32274.3|1
1735810940000|2025-01-02 09:42:20|32324.2|32284.2|32321.7|32281.7|32324.2|32284.2|32321.7|32281.7|1
1735810960000|2025-01-02 09:42:40|32325.5|32285.5|32329.3|32289.3|32329.3|32289.3|32325.5|32285.5|0
1735810980000|2025-01-02 09:43:00|32330.5|32290.5|32333|32293|32333|32293|32330.5|32290.5|0
1735810990000|2025-01-02 09:43:10|32330.5|32290.5|32330.5|32290.5|32330.5|32290.5|32330.5|32290.5|0
1735811000000|2025-01-02 09:43:20|32329.2|32289.2|32327.9|32287.9|32329.2|32289.2|32327.9|32287.9|3
1735811010000|2025-01-02 09:43:30|32326.7|32286.7|32326.7|32286.7|32326.7|32286.7|32326.7|32286.7|0
1735811020000|2025-01-02 09:43:40|32328|32288|32328|32288|32328|32288|32328|32288|0
1735811040000|2025-01-02 09:44:00|32329.2|32289.2|32329.2|32289.2|32329.2|32289.2|32329.2|32289.2|0
1735811070000|2025-01-02 09:44:30|32314.2|32294.2|32347.9|32307.9|32347.9|32307.9|32314.2|32294.2|26
1735811080000|2025-01-02 09:44:40|32345.4|32305.4|32345.4|32305.4|32345.4|32305.4|32345.4|32305.4|0
1735811100000|2025-01-02 09:45:00|32318.9|32298.9|32325.2|32285.2|32325.2|32298.9|32318.9|32285.2|3
1735811110000|2025-01-02 09:45:10|32324.1|32284.1|32311.6|32291.6|32324.1|32291.6|32311.6|32284.1|1
1735811130000|2025-01-02 09:45:30|32311.5|32291.5|32306.5|32286.5|32319|32291.5|32306.5|32279|2
1735811140000|2025-01-02 09:45:40|32309|32289|32307.9|32287.9|32309|32289|32307.9|32287.9|13
1735811160000|2025-01-02 09:46:00|32309|32289|32309|32289|32309|32289|32309|32289|1
1735811190000|2025-01-02 09:46:30|32307.9|32287.9|32310.4|32290.4|32310.4|32290.4|32307.9|32287.9|0
1735811200000|2025-01-02 09:46:40|32309|32289|32309|32289|32309|32289|32307.9|32287.9|0
1735811210000|2025-01-02 09:46:50|32306.7|32286.7|32304.2|32284.2|32306.7|32286.7|32304.2|32284.2|1
1735811230000|2025-01-02 09:47:10|32317.9|32277.9|32284.2|32264.2|32317.9|32285.4|32282.9|32262.9|12
1735811240000|2025-01-02 09:47:20|32290.2|32250.2|32280.4|32260.4|32290.2|32260.4|32280.4|32250.2|2
1735811260000|2025-01-02 09:47:40|32281.5|32261.5|32289.2|32229.2|32289.2|32261.5|32280.3|32229.2|3
1735811280000|2025-01-02 09:48:00|32288|32228|32288|32228|32288|32228|32288|32228|0
1735811290000|2025-01-02 09:48:10|32286.7|32226.7|32275.3|32235.3|32286.7|32235.3|32275.3|32226.7|7
1735811300000|2025-01-02 09:48:20|32277.8|32237.8|32277.8|32237.8|32277.8|32237.8|32277.8|32237.8|1
1735811320000|2025-01-02 09:48:40|32279|32239|32287.8|32227.8|32289|32239|32279|32227.8|4
1735811330000|2025-01-02 09:48:50|32285.3|32225.3|32286.7|32226.7|32286.7|32226.7|32285.3|32225.3|2
1735811340000|2025-01-02 09:49:00|32287.8|32227.8|32281.8|32241.8|32289.2|32241.8|32281.8|32227.8|0
1735811350000|2025-01-02 09:49:10|32285.3|32245.3|32281.5|32241.5|32285.3|32245.3|32281.5|32241.5|4
1735811370000|2025-01-02 09:49:30|32279.2|32239.2|32279.2|32239.2|32279.2|32239.2|32279.2|32239.2|0
1735811380000|2025-01-02 09:49:40|32279.1|32239.1|32279.1|32239.1|32279.1|32239.1|32279.1|32239.1|0
1735811400000|2025-01-02 09:50:00|32280.3|32240.3|32274.1|32254.1|32281.5|32254.1|32274.1|32240.3|0
1735811410000|2025-01-02 09:50:10|32275.3|32255.3|32275.3|32255.3|32275.3|32255.3|32275.3|32255.3|2
1735811420000|2025-01-02 09:50:20|||||||||2
1735811440000|2025-01-02 09:50:40|32274.1|32254.1|32285.5|32245.5|32285.5|32254.1|32274.1|32245.5|0
1735811460000|2025-01-02 09:51:00|32286.6|32246.6|32287.8|32247.8|32287.8|32247.8|32286.6|32246.6|1
1735811470000|2025-01-02 09:51:10|32292.6|32252.6|32306.5|32246.5|32306.5|32269.1|32289.1|32246.5|13
1735811480000|2025-01-02 09:51:20|32305.2|32245.2|32305.2|32245.2|32305.2|32245.2|32305.2|32245.2|0
1735811490000|2025-01-02 09:51:30|32306.5|32246.5|32305.3|32245.3|32306.5|32246.5|32305.3|32245.3|0
1735811530000|2025-01-02 09:52:10|32297.8|32237.8|32292.8|32232.8|32297.8|32237.8|32292.8|32232.8|0
1735811550000|2025-01-02 09:52:30|32291.6|32231.6|32290.4|32230.4|32291.6|32231.6|32290.4|32230.4|0
1735811620000|2025-01-02 09:53:40|32277.9|32257.9|32277.9|32257.9|32277.9|32257.9|32277.9|32257.9|0
1735811650000|2025-01-02 09:54:10|32291.6|32251.6|32291.6|32251.6|32291.6|32251.6|32291.6|32251.6|0
1735811670000|2025-01-02 09:54:30|32296.6|32256.6|32296.6|32256.6|32296.6|32256.6|32296.6|32256.6|0
1735811680000|2025-01-02 09:54:40|32299.1|32259.1|32295.3|32275.3|32301.6|32275.3|32292.9|32259.1|3
1735811700000|2025-01-02 09:55:00|32294.1|32274.1|32307.8|32247.8|32307.8|32274.1|32294.1|32247.8|2
1735811720000|2025-01-02 09:55:20|32306.6|32246.6|32275.3|32255.3|32306.6|32255.3|32275.3|32246.6|2
1735811730000|2025-01-02 09:55:30|32269.2|32249.2|32274.1|32234.1|32274.1|32249.2|32269.2|32234.1|0
1735811740000|2025-01-02 09:55:40|||||||||4
1735811750000|2025-01-02 09:55:50|32280.3|32240.3|32281.6|32241.6|32281.6|32241.6|32280.3|32240.3|0
1735811790000|2025-01-02 09:56:30|32282.9|32242.9|32284.1|32244.1|32284.1|32244.1|32282.9|32242.9|0
1735811810000|2025-01-02 09:56:50|32289.1|32249.1|32296.6|32236.6|32297.8|32249.1|32286.5|32236.6|0
1735811820000|2025-01-02 09:57:00|32290.3|32250.3|32290.3|32250.3|32290.3|32250.3|32290.3|32250.3|0
1735811830000|2025-01-02 09:57:10|32292.8|32252.8|32292.8|32252.8|32292.8|32264.1|32284.1|32252.8|0
1735811870000|2025-01-02 09:57:50|32299.1|32259.1|32299.1|32259.1|32299.1|32259.1|32299.1|32259.1|0
1735811880000|2025-01-02 09:58:00|32300.4|32260.4|32302.8|32262.8|32302.8|32262.8|32300.4|32260.4|0
1735811890000|2025-01-02 09:58:10|32311.6|32271.6|32336.8|32296.8|32338|32305.5|32311.6|32271.6|4
1735811900000|2025-01-02 09:58:20|32330.5|32310.5|32355.4|32295.4|32355.4|32310.5|32330.5|32295.4|19
1735811910000|2025-01-02 09:58:30|32348|32308|32348|32308|32348|32308|32348|32308|0
1735811930000|2025-01-02 09:58:50|32349.2|32309.2|32349.2|32309.2|32349.2|32309.2|32349.2|32309.2|0
1735811950000|2025-01-02 09:59:10|32346.7|32306.7|32346.7|32306.7|32346.7|32306.7|32346.7|32306.7|0
1735811960000|2025-01-02 09:59:20|32347.9|32307.9|32347.9|32307.9|32347.9|32307.9|32347.9|32307.9|6
1735811970000|2025-01-02 09:59:30|32350.5|32310.5|32352.9|32312.9|32352.9|32312.9|32350.5|32310.5|1
1735811980000|2025-01-02 09:59:40|32355.3|32315.3|32356.8|32336.8|32359.2|32336.8|32355.3|32315.3|2
1735812000000|2025-01-02 10:00:00|32360.4|32340.4|32382|32362|32382|32362|32360.4|32340.4|7
1735812010000|2025-01-02 10:00:10|32383.3|32363.3|32423|32383|32423|32387.9|32383.3|32363.3|9
1735812020000|2025-01-02 10:00:20|32424.2|32384.2|32424.2|32384.2|32424.2|32384.2|32424.2|32384.2|8
1735812040000|2025-01-02 10:00:40|32425.5|32385.5|32436.8|32376.8|32436.8|32385.5|32425.5|32376.8|3
1735812050000|2025-01-02 10:00:50|32438|32378|32425.5|32385.5|32438|32386.7|32425.5|32378|0
1735812060000|2025-01-02 10:01:00|32424.2|32384.2|32436.7|32396.7|32436.8|32396.8|32424.2|32384.2|16
1735812070000|2025-01-02 10:01:10|32435.5|32395.5|32435.5|32395.5|32435.5|32395.5|32435.5|32395.5|0
1735812080000|2025-01-02 10:01:20|32436.8|32396.8|32451.8|32391.8|32451.8|32398.1|32435.6|32391.8|3
1735812090000|2025-01-02 10:01:30|32443.1|32403.1|32445.6|32405.6|32445.6|32405.6|32443.1|32403.1|2
1735812120000|2025-01-02 10:02:00|32446.8|32406.8|32445.5|32405.5|32446.8|32406.8|32445.5|32405.5|4
1735812130000|2025-01-02 10:02:10|32444.3|32404.3|32444.3|32404.3|32444.3|32404.3|32444.3|32404.3|0
1735812140000|2025-01-02 10:02:20|32443|32403|32440.6|32400.6|32443|32411.7|32426.8|32400.6|1
1735812160000|2025-01-02 10:02:40|32441.9|32401.9|32441.9|32401.9|32441.9|32401.9|32441.9|32401.9|0
1735812170000|2025-01-02 10:02:50|||||||||1
1735812180000|2025-01-02 10:03:00|32440.8|32400.8|32449.4|32389.4|32449.4|32400.8|32440.8|32389.4|3
1735812200000|2025-01-02 10:03:20|32435.6|32395.6|32435.6|32395.6|32435.6|32395.6|32435.6|32395.6|0
1735812210000|2025-01-02 10:03:30|32421.8|32401.8|32429.3|32409.3|32429.3|32409.3|32421.8|32401.8|2
1735812220000|2025-01-02 10:03:40|32441.9|32401.9|32440.6|32400.6|32441.9|32401.9|32440.6|32400.6|3
1735812230000|2025-01-02 10:03:50|32441.8|32401.8|32429.3|32409.3|32441.8|32409.3|32429.3|32401.8|0
1735812250000|2025-01-02 10:04:10|32424.3|32404.3|32428.1|32408.1|32436.8|32408.1|32424.3|32395.6|0
1735812290000|2025-01-02 10:04:50|32426.8|32406.8|32425.6|32405.6|32426.8|32406.8|32425.6|32405.6|0
1735812300000|2025-01-02 10:05:00|32424.3|32404.3|32423.1|32403.1|32436.8|32408.1|32423.1|32395.6|0
1735812310000|2025-01-02 10:05:10|32426.9|32406.9|32425.6|32405.6|32426.9|32406.9|32424.4|32404.4|1
1735812320000|2025-01-02 10:05:20|32423.1|32403.1|32425.6|32405.6|32425.6|32405.6|32423.1|32403.1|0
1735812330000|2025-01-02 10:05:30|32424.4|32404.4|32424.4|32404.4|32424.4|32404.4|32424.4|32404.4|1
1735812340000|2025-01-02 10:05:40|32423.1|32403.1|32421.9|32401.9|32423.1|32403.1|32421.9|32401.9|0
1735812360000|2025-01-02 10:06:00|32418|32398|32408.4|32388.4|32418|32398|32408.4|32388.4|1
1735812370000|2025-01-02 10:06:10|32406|32386|32398.1|32378.1|32406|32386|32398.1|32378.1|0
1735812380000|2025-01-02 10:06:20|32396.8|32376.8|32396.8|32376.8|32396.8|32376.8|32396.8|32376.8|0
1735812390000|2025-01-02 10:06:30|32394.3|32374.3|32376.7|32356.7|32400.6|32374.3|32376.7|32356.7|5
1735812410000|2025-01-02 10:06:50|32375.5|32355.5|32387.9|32367.9|32387.9|32367.9|32375.5|32355.5|2
1735812420000|2025-01-02 10:07:00|32418|32358|32411.9|32371.9|32418|32371.9|32411.9|32358|0
1735812430000|2025-01-02 10:07:10|32414.3|32374.3|32416.8|32376.8|32416.8|32376.8|32414.3|32374.3|0
1735812440000|2025-01-02 10:07:20|32414.3|32374.3|32414.3|32374.3|32414.3|32374.3|32414.3|32374.3|0
1735812450000|2025-01-02 10:07:30|32415.6|32375.6|32415.6|32375.6|32415.6|32375.6|32415.6|32375.6|0
1735812460000|2025-01-02 10:07:40|32420.6|32360.6|32420.6|32360.6|32420.6|32360.6|32420.6|32360.6|0
1735812470000|2025-01-02 10:07:50|32419.4|32359.4|32405.7|32365.7|32419.4|32365.7|32405.7|32359.4|0
1735812480000|2025-01-02 10:08:00|32419.7|32359.7|32421.9|32381.9|32429.4|32381.9|32419.7|32359.7|2
1735812550000|2025-01-02 10:09:10|32419.4|32379.4|32419.4|32379.4|32419.4|32379.4|32419.4|32379.4|2
1735812560000|2025-01-02 10:09:20|32408.1|32388.1|32414.4|32374.4|32414.4|32388.1|32408.1|32373.1|0
1735812570000|2025-01-02 10:09:30|32413.1|32373.1|32411.9|32371.9|32413.1|32373.1|32411.9|32371.9|0
1735812590000|2025-01-02 10:09:50|32414.4|32374.4|32414.4|32374.4|32414.4|32374.4|32414.4|32374.4|4
1735812600000|2025-01-02 10:10:00|32411.9|32371.9|32391.8|32351.8|32415.4|32371.9|32383.1|32351.8|6
1735812610000|2025-01-02 10:10:10|32376.9|32356.9|32383.2|32343.2|32383.2|32356.9|32376.9|32343.2|4
1735812630000|2025-01-02 10:10:30|32380.7|32340.7|32379.4|32339.4|32380.7|32351.9|32371.9|32339.4|1
1735812640000|2025-01-02 10:10:40|32380.6|32340.6|32380.6|32340.6|32380.6|32340.6|32380.6|32340.6|0
1735812670000|2025-01-02 10:11:10|32379.4|32339.4|32376.9|32336.9|32379.4|32339.4|32376.9|32336.9|1
1735812680000|2025-01-02 10:11:20|32378.1|32338.1|32389.4|32329.4|32389.4|32338.1|32378.1|32329.4|3
1735812690000|2025-01-02 10:11:30|32390.6|32330.6|32373.1|32333.1|32390.6|32339.3|32373.1|32325.6|3
1735812700000|2025-01-02 10:11:40|32374.4|32334.4|32374.4|32334.4|32374.4|32334.4|32374.4|32334.4|0
1735812710000|2025-01-02 10:11:50|32365.7|32345.7|32367|32347|32367|32347|32365.7|32345.7|2
1735812720000|2025-01-02 10:12:00|32379.4|32339.4|32381.9|32341.9|32381.9|32341.9|32379.4|32339.4|1
1735812740000|2025-01-02 10:12:20|32384.4|32344.4|32383.1|32343.1|32384.4|32344.4|32383.1|32343.1|0
1735812750000|2025-01-02 10:12:30|32375.7|32355.7|32379.4|32359.4|32379.4|32359.4|32375.7|32355.7|4
1735812760000|2025-01-02 10:12:40|32376.9|32356.9|32376.9|32356.9|32376.9|32356.9|32376.9|32356.9|1
1735812770000|2025-01-02 10:12:50|||||||||1
1735812780000|2025-01-02 10:13:00|32374.4|32354.4|32371.9|32351.9|32374.4|32354.4|32371.9|32351.9|1
1735812790000|2025-01-02 10:13:10|32373.2|32353.2|32379.4|32359.4|32379.4|32359.4|32373.2|32353.2|2
1735812800000|2025-01-02 10:13:20|32376.9|32356.9|32376.9|32356.9|32376.9|32356.9|32376.9|32356.9|4
1735812830000|2025-01-02 10:13:50|||||||||1
1735812840000|2025-01-02 10:14:00|32381.9|32361.9|32381.9|32361.9|32383.2|32363.2|32381.9|32361.9|13
1735812850000|2025-01-02 10:14:10|32384.4|32364.4|32385.7|32365.7|32385.7|32365.7|32384.4|32364.4|1
1735812860000|2025-01-02 10:14:20|32384.4|32364.4|32398|32338|32398|32364.4|32384.4|32338|0
1735812870000|2025-01-02 10:14:30|32395.6|32335.6|32395.6|32335.6|32395.6|32335.6|32395.6|32335.6|0
1735812880000|2025-01-02 10:14:40|32393.1|32333.1|32383.1|32343.1|32393.1|32343.1|32383.1|32333.1|1
1735812900000|2025-01-02 10:15:00|32389.4|32329.4|32376.9|32336.9|32389.4|32343.1|32363.1|32328.2|2
1735812910000|2025-01-02 10:15:10|32385.6|32325.6|32374.3|32334.3|32385.6|32334.3|32374.3|32325.6|0
1735812920000|2025-01-02 10:15:20|32373|32333|32373|32333|32373|32333|32373|32333|0
1735812930000|2025-01-02 10:15:30|32370.6|32330.6|32370.6|32330.6|32370.6|32330.6|32370.6|32330.6|0
1735812940000|2025-01-02 10:15:40|32355.4|32335.4|32340.5|32300.5|32365.1|32335.4|32340.5|32300.5|3
1735812960000|2025-01-02 10:16:00|32330.5|32290.5|32319.2|32279.2|32330.5|32290.5|32319.2|32279.2|1
1735812970000|2025-01-02 10:16:10|32318|32278|32318|32278|32318|32278|32318|32278|0
1735812980000|2025-01-02 10:16:20|32310.5|32290.5|32310.5|32290.5|32310.5|32290.5|32310.5|32290.5|0
1735812990000|2025-01-02 10:16:30|32318|32278|32318|32278|32318|32278|32318|32278|6
1735813000000|2025-01-02 10:16:40|32316.7|32276.7|32316.7|32276.7|32316.7|32276.7|32316.7|32276.7|0
1735813010000|2025-01-02 10:16:50|32319.2|32279.2|32319.2|32279.2|32319.2|32279.2|32319.2|32279.2|0
1735813030000|2025-01-02 10:17:10|32310.5|32290.5|32310.5|32290.5|32310.5|32290.5|32310.5|32290.5|2
1735813040000|2025-01-02 10:17:20|32309.3|32289.3|32309.3|32289.3|32309.3|32289.3|32309.3|32289.3|1
1735813070000|2025-01-02 10:17:50|32318|32278|32285.7|32265.7|32318|32278|32285.7|32265.7|19
1735813080000|2025-01-02 10:18:00|32291.8|32251.8|32289.3|32249.3|32298|32251.8|32289.3|32238|24
1735813090000|2025-01-02 10:18:10|32273|32253|32270.5|32250.5|32273|32253|32270.5|32250.5|8
1735813100000|2025-01-02 10:18:20|32270.4|32250.4|32269.2|32249.2|32270.4|32250.4|32269.2|32249.2|1
1735813110000|2025-01-02 10:18:30|||||||||1
1735813120000|2025-01-02 10:18:40|32271.6|32251.6|32281.7|32261.7|32289.2|32261.7|32271.6|32249.2|4
1735813130000|2025-01-02 10:18:50|32303|32243|32289|32249|32303|32249|32289|32243|0
1735813140000|2025-01-02 10:19:00|32286.7|32246.7|32272.9|32252.9|32286.7|32252.9|32272.9|32244.2|0
1735813150000|2025-01-02 10:19:10|32271.7|32251.7|32275.5|32255.5|32275.5|32255.5|32271.7|32251.7|1
1735813160000|2025-01-02 10:19:20|32284.2|32244.2|32275.5|32255.5|32284.2|32255.5|32275.5|32244.2|0
1735813170000|2025-01-02 10:19:30|32276.7|32256.7|32276.7|32256.7|32276.7|32256.7|32276.7|32256.7|0
1735813220000|2025-01-02 10:20:20|32275.5|32255.5|32288|32248|32288|32255.5|32275.5|32246.8|1
1735813230000|2025-01-02 10:20:30|32280.5|32260.5|32294.3|32254.3|32294.3|32260.5|32280.5|32254.3|2
1735813240000|2025-01-02 10:20:40|32301.8|32261.8|32301.8|32261.8|32301.8|32261.8|32301.8|32261.8|0
1735813260000|2025-01-02 10:21:00|32290.5|32270.5|32295.5|32255.5|32295.5|32270.5|32290.5|32255.5|0
1735813270000|2025-01-02 10:21:10|32294.2|32254.2|32294.2|32254.2|32294.2|32254.2|32294.2|32254.2|0
1735813290000|2025-01-02 10:21:30|32289.3|32249.3|32279.3|32239.3|32293|32249.3|32279.3|32233|0
1735813300000|2025-01-02 10:21:40|32276.9|32236.9|32276.9|32236.9|32276.9|32236.9|32276.9|32236.9|0
1735813310000|2025-01-02 10:21:50|32278.1|32238.1|32278.1|32238.1|32285.6|32238.1|32278.1|32225.6|0
1735813320000|2025-01-02 10:22:00|32285.6|32225.6|32276.9|32236.9|32285.6|32236.9|32276.9|32225.6|0
1735813330000|2025-01-02 10:22:10|32278.1|32238.1|32278.1|32238.1|32278.1|32238.1|32278.1|32238.1|1
1735813340000|2025-01-02 10:22:20|32271.8|32231.8|32271.8|32231.8|32271.8|32231.8|32271.8|32231.8|7
1735813360000|2025-01-02 10:22:40|32270.6|32230.6|32225.3|32185.3|32270.6|32230.6|32225.3|32184.1|8
1735813370000|2025-01-02 10:22:50|32221.6|32181.6|32226.6|32186.6|32226.6|32186.6|32221.6|32181.6|0
1735813380000|2025-01-02 10:23:00|32233|32173|32233|32173|32233|32173|32233|32173|0
1735813390000|2025-01-02 10:23:10|32235.3|32175.3|32235.3|32175.3|32235.3|32175.3|32235.3|32175.3|0
1735813400000|2025-01-02 10:23:20|32226.6|32186.6|32226.6|32186.6|32226.6|32186.6|32226.6|32186.6|0
1735813420000|2025-01-02 10:23:40|32224.1|32184.1|32221.6|32181.6|32224.1|32184.1|32221.6|32181.6|2
1735813440000|2025-01-02 10:24:00|32226.6|32186.6|32226.6|32186.6|32226.6|32186.6|32226.6|32186.6|5
1735813470000|2025-01-02 10:24:30|32209.1|32189.1|32209.1|32189.1|32209.1|32189.1|32209.1|32189.1|0
1735813480000|2025-01-02 10:24:40|32207.8|32187.8|32224.1|32184.1|32224.1|32187.8|32206.6|32184.1|2
1735813500000|2025-01-02 10:25:00|32226.5|32186.5|32240.4|32180.4|32240.4|32186.5|32226.5|32179.1|0
1735813520000|2025-01-02 10:25:20|32237.9|32177.9|32237.9|32177.9|32237.9|32177.9|32237.9|32177.9|0
1735813530000|2025-01-02 10:25:30|32232.9|32192.9|32234.3|32194.3|32234.3|32194.3|32232.9|32192.9|0
1735813550000|2025-01-02 10:25:50|32210.1|32190.1|32189.1|32149.1|32210.1|32190.1|32189.1|32149.1|18
1735813560000|2025-01-02 10:26:00|32177.8|32157.8|32209.1|32149.1|32209.1|32157.8|32174.1|32142|1
1735813580000|2025-01-02 10:26:20|32197.8|32157.8|32194.1|32154.1|32197.8|32157.8|32194.1|32154.1|0
1735813600000|2025-01-02 10:26:40|32180.4|32160.4|32180.4|32160.4|32180.4|32160.4|32180.4|32160.4|0
1735813630000|2025-01-02 10:27:10|32181.6|32161.6|32181.6|32161.6|32181.6|32161.6|32181.6|32161.6|0
1735813650000|2025-01-02 10:27:30|32190.3|32150.3|32181.6|32161.6|32190.3|32161.6|32181.6|32150.3|0
1735813660000|2025-01-02 10:27:40|32190.3|32150.3|32196.6|32156.6|32196.6|32156.6|32190.3|32150.3|4
1735813670000|2025-01-02 10:27:50|32197.8|32157.8|32206.7|32166.7|32206.7|32175.4|32195.4|32157.8|1
1735813680000|2025-01-02 10:28:00|32210.6|32170.6|32217.9|32177.9|32217.9|32177.9|32210.6|32170.6|0
1735813690000|2025-01-02 10:28:10|32219.1|32179.1|32219.1|32179.1|32219.1|32179.1|32219.1|32179.1|0
1735813700000|2025-01-02 10:28:20|32216.7|32196.7|32234.2|32194.2|32234.2|32196.7|32216.7|32191.7|1
1735813710000|2025-01-02 10:28:30|32235.5|32195.5|32237.9|32197.9|32237.9|32197.9|32235.5|32195.5|0
1735813730000|2025-01-02 10:28:50|32225.4|32205.4|32206.6|32186.6|32234.1|32205.4|32206.6|32186.6|3
1735813740000|2025-01-02 10:29:00|32205.4|32185.4|32186.6|32146.6|32205.4|32185.4|32186.6|32139.1|4
1735813750000|2025-01-02 10:29:10|32187.8|32147.8|32184.1|32144.1|32187.8|32147.8|32184.1|32144.1|1
1735813760000|2025-01-02 10:29:20|32171.6|32151.6|32171.6|32151.6|32171.6|32151.6|32171.6|32151.6|0
1735813770000|2025-01-02 10:29:30|32174.9|32114.9|32174.1|32114.1|32174.9|32122.8|32162.8|32108.9|5
1735813780000|2025-01-02 10:29:40|32166.6|32126.6|32166.6|32126.6|32166.6|32126.6|32166.6|32126.6|0
1735813790000|2025-01-02 10:29:50|32167.9|32127.9|32169.2|32129.2|32169.2|32129.2|32167.9|32127.9|1
1735813800000|2025-01-02 10:30:00|32171.7|32131.7|32171.7|32131.7|32171.7|32131.7|32171.7|32131.7|0
1735813810000|2025-01-02 10:30:10|32174.1|32134.1|32211.7|32151.7|32211.7|32159.1|32174.1|32134.1|3
1735813820000|2025-01-02 10:30:20|32205.4|32165.4|32214.3|32174.3|32219.1|32174.3|32205.4|32157.9|1
1735813830000|2025-01-02 10:30:30|32219.1|32179.1|32229.3|32209.3|32235.4|32209.3|32219.1|32174.1|9
1735813840000|2025-01-02 10:30:40|32262|32202|32291.7|32231.7|32291.7|32231.7|32262|32202|1
1735813850000|2025-01-02 10:30:50|32290.5|32230.5|32289.3|32229.3|32290.5|32230.5|32289.3|32229.3|1
1735813860000|2025-01-02 10:31:00|32290.5|32230.5|32290.5|32230.5|32290.5|32230.5|32290.5|32230.5|0
1735813870000|2025-01-02 10:31:10|32288|32228|32279.3|32239.3|32289.3|32244.5|32279.3|32228|0
1735813880000|2025-01-02 10:31:20|32291.7|32251.7|32297.9|32257.9|32297.9|32257.9|32291.7|32251.7|2
1735813890000|2025-01-02 10:31:30|32296.7|32256.7|32296.7|32256.7|32296.7|32256.7|32296.7|32256.7|1
1735813900000|2025-01-02 10:31:40|32300.4|32260.4|32300.4|32260.4|32300.4|32260.4|32300.4|32260.4|0
1735813910000|2025-01-02 10:31:50|32299.1|32259.1|32299.1|32259.1|32299.1|32259.1|32299.1|32259.1|0
1735813920000|2025-01-02 10:32:00|32297.9|32257.9|32299.2|32259.2|32299.2|32259.2|32297.9|32257.9|0
1735813940000|2025-01-02 10:32:20|||||||||1
1735813990000|2025-01-02 10:33:10|32295.4|32255.4|32301.5|32241.5|32301.5|32255.4|32295.4|32241.5|3
1735814010000|2025-01-02 10:33:30|32297.9|32237.9|32297.9|32237.9|32297.9|32237.9|32297.9|32237.9|0
1735814020000|2025-01-02 10:33:40|32296.6|32236.6|32271.6|32231.6|32296.6|32236.6|32271.6|32225.3|1
1735814040000|2025-01-02 10:34:00|32285.5|32225.5|32285.5|32225.5|32285.5|32225.5|32285.5|32225.5|0
1735814050000|2025-01-02 10:34:10|32287.9|32227.9|32287.9|32227.9|32287.9|32227.9|32287.9|32227.9|0
1735814060000|2025-01-02 10:34:20|32290.4|32230.4|32301.6|32241.6|32301.6|32241.6|32290.4|32230.4|5
1735814070000|2025-01-02 10:34:30|32302.8|32242.8|32302.8|32242.8|32302.8|32242.8|32302.8|32242.8|0
1735814090000|2025-01-02 10:34:50|||||||||1
1735814100000|2025-01-02 10:35:00|32273.8|32253.8|32276.6|32216.6|32282.6|32253.8|32273.8|32214.1|2
1735814140000|2025-01-02 10:35:40|32274.1|32214.1|32274.1|32214.1|32274.1|32214.1|32274.1|32214.1|1
1735814180000|2025-01-02 10:36:20|||||||||1
1735814210000|2025-01-02 10:36:50|32272.9|32212.9|32256.6|32216.6|32272.9|32221.6|32256.6|32212.9|6
1735814220000|2025-01-02 10:37:00|32256.5|32216.5|32256.5|32216.5|32256.5|32216.5|32256.5|32216.5|1
1735814230000|2025-01-02 10:37:10|32255.3|32215.3|32256.5|32196.5|32256.5|32227.8|32247.8|32196.5|2
1735814250000|2025-01-02 10:37:30|32255.3|32195.3|32255.3|32195.3|32255.3|32195.3|32255.3|32195.3|1
1735814280000|2025-01-02 10:38:00|32271.5|32211.5|32276.5|32216.5|32276.5|32216.5|32271.5|32211.5|0
1735814290000|2025-01-02 10:38:10|32274|32214|32270.4|32210.4|32274|32226.6|32264.2|32210.4|5
1735814310000|2025-01-02 10:38:30|32242.8|32222.8|32242.8|32222.8|32242.8|32222.8|32242.8|32222.8|1
1735814350000|2025-01-02 10:39:10|32240.3|32220.3|32240.3|32220.3|32240.3|32220.3|32240.3|32220.3|0
1735814370000|2025-01-02 10:39:30|32239.1|32219.1|32246.7|32206.7|32247.9|32219.1|32239.1|32206.7|5
1735814380000|2025-01-02 10:39:40|32234.1|32214.1|32241.5|32201.5|32241.5|32214.1|32234.1|32201.5|1
1735814390000|2025-01-02 10:39:50|32225.3|32205.3|32225.3|32205.3|32225.3|32205.3|32225.3|32205.3|0
1735814450000|2025-01-02 10:40:50|32241.5|32201.5|32241.5|32201.5|32241.5|32201.5|32241.5|32201.5|1
1735814460000|2025-01-02 10:41:00|32242.7|32202.7|32249.1|32209.1|32249.1|32216.5|32236.5|32202.7|0
1735814500000|2025-01-02 10:41:40|32251.6|32211.6|32254.1|32214.1|32254.1|32214.1|32251.6|32211.6|1
1735814520000|2025-01-02 10:42:00|32255.3|32215.3|32273|32213|32273|32219.1|32255.3|32211.7|0
1735814530000|2025-01-02 10:42:10|32271.7|32211.7|32272.8|32232.8|32274.3|32232.8|32271.6|32211.7|4
1735814570000|2025-01-02 10:42:50|32271.5|32231.5|32274|32234|32274|32234|32271.5|32231.5|0
1735814580000|2025-01-02 10:43:00|32272.7|32232.7|32271.5|32231.5|32272.7|32232.7|32271.5|32231.5|0
1735814590000|2025-01-02 10:43:10|32272.8|32232.8|32274|32234|32274|32234|32272.8|32232.8|0
1735814610000|2025-01-02 10:43:30|32275.2|32235.2|32275.2|32235.2|32275.2|32235.2|32275.2|32235.2|0
1735814630000|2025-01-02 10:43:50|32271.5|32231.5|32251.5|32231.5|32271.5|32235.2|32251.5|32226.5|1
1735814640000|2025-01-02 10:44:00|32250.3|32230.3|32233.7|32193.7|32250.3|32230.3|32233.7|32193.7|2
1735814650000|2025-01-02 10:44:10|32232.5|32192.5|32227.7|32187.7|32232.5|32192.5|32227.7|32187.7|3
1735814660000|2025-01-02 10:44:20|32215.2|32195.2|32215.2|32195.2|32215.2|32195.2|32215.2|32195.2|0
1735814670000|2025-01-02 10:44:30|32221.5|32181.5|32221.5|32181.5|32221.5|32181.5|32221.5|32181.5|0
1735814680000|2025-01-02 10:44:40|32214|32194|32246.5|32186.5|32246.5|32194|32214|32180.3|0
1735814690000|2025-01-02 10:44:50|32239.1|32199.1|32271.5|32211.5|32271.5|32223.7|32237.8|32199.1|6
1735814700000|2025-01-02 10:45:00|32270.2|32210.2|32264|32204|32270.2|32210.2|32264|32204|5
1735814720000|2025-01-02 10:45:20|32267.8|32207.8|32271.5|32211.5|32271.5|32211.5|32267.8|32207.8|0
1735814730000|2025-01-02 10:45:30|32276.5|32216.5|32307.9|32247.9|32307.9|32247.9|32276.5|32216.5|3
1735814740000|2025-01-02 10:45:40|32310.4|32250.4|32309.1|32249.1|32310.4|32250.4|32309.1|32249.1|0
1735814750000|2025-01-02 10:45:50|32312.9|32252.9|32312.9|32252.9|32312.9|32252.9|32312.9|32252.9|0
1735814760000|2025-01-02 10:46:00|32296.8|32276.8|32296.8|32276.8|32296.8|32276.8|32296.8|32276.8|0
1735814770000|2025-01-02 10:46:10|32300.4|32280.4|32300.4|32280.4|32300.4|32280.4|32300.4|32280.4|0
1735814800000|2025-01-02 10:46:40|32302.8|32282.8|32304.1|32284.1|32304.1|32284.1|32302.8|32282.8|2
1735814810000|2025-01-02 10:46:50|||||||||1
1735814820000|2025-01-02 10:47:00|32324.1|32285.4|32325.4|32285.4|32325.4|32285.4|32324.1|32285.4|1
1735814830000|2025-01-02 10:47:10|32326.6|32286.6|32339.1|32279.1|32339.1|32286.6|32326.6|32279.1|0
1735814840000|2025-01-02 10:47:20|32330.4|32290.4|32325.4|32305.4|32331.6|32305.4|32325.4|32290.4|0
1735814850000|2025-01-02 10:47:30|32326.6|32306.6|32326.6|32306.6|32326.6|32306.6|32326.6|32306.6|0
1735814880000|2025-01-02 10:48:00|32330.4|32310.4|32330.4|32310.4|32330.4|32310.4|32330.4|32310.4|0
1735814910000|2025-01-02 10:48:30|32329.2|32309.2|32329.2|32309.2|32329.2|32309.2|32329.2|32309.2|6
1735814950000|2025-01-02 10:49:10|32327.9|32307.9|32323|32303|32327.9|32307.9|32323|32303|3
1735814960000|2025-01-02 10:49:20|32324.2|32304.2|32324.2|32304.2|32324.2|32304.2|32324.2|32304.2|3
1735814970000|2025-01-02 10:49:30|32322.9|32302.9|32321.7|32301.7|32322.9|32302.9|32321.7|32301.7|0
1735814980000|2025-01-02 10:49:40|32324.2|32304.2|32324.2|32304.2|32324.2|32304.2|32324.2|32304.2|1
1735814990000|2025-01-02 10:49:50|32321.7|32301.7|32318|32298|32321.7|32301.7|32318|32298|5
1735815020000|2025-01-02 10:50:20|32320.4|32300.4|32320.4|32300.4|32320.4|32300.4|32320.4|32300.4|0
1735815030000|2025-01-02 10:50:30|32321.6|32301.6|32332.9|32292.9|32332.9|32301.6|32321.6|32292.9|0
1735815040000|2025-01-02 10:50:40|32335.5|32295.5|32335.5|32295.5|32336.7|32296.7|32332.9|32292.9|1
1735815060000|2025-01-02 10:51:00|32337.9|32297.9|32337.9|32297.9|32337.9|32305.4|32325.4|32294.1|0
1735815070000|2025-01-02 10:51:10|32336.7|32296.7|32336.7|32296.7|32336.7|32296.7|32336.7|32296.7|0
1735815080000|2025-01-02 10:51:20|32335.4|32295.4|32336.5|32296.5|32336.5|32296.5|32334|32294|0
1735815090000|2025-01-02 10:51:30|32337.9|32297.9|32337.9|32297.9|32337.9|32297.9|32337.9|32297.9|0
1735815100000|2025-01-02 10:51:40|32334|32294|32334|32294|32334|32294|32334|32294|1
1735815110000|2025-01-02 10:51:50|||||||||1
1735815120000|2025-01-02 10:52:00|||||||||2
1735815130000|2025-01-02 10:52:10|32325.4|32305.4|32325.4|32305.4|32325.4|32305.4|32325.4|32305.4|0
1735815170000|2025-01-02 10:52:50|32334|32294|32334|32294|32334|32294|32334|32294|0
1735815200000|2025-01-02 10:53:20|32321.5|32301.5|32310.3|32290.3|32321.5|32301.5|32310.3|32290.3|3
1735815210000|2025-01-02 10:53:30|32309.2|32289.2|32310.3|32290.3|32310.3|32290.3|32309.2|32289.2|2
1735815220000|2025-01-02 10:53:40|32319|32279|32309.2|32289.2|32319|32289.2|32309.2|32279|0
1735815230000|2025-01-02 10:53:50|32317.8|32277.8|32320.3|32280.3|32320.3|32280.3|32317.8|32277.8|1
1735815250000|2025-01-02 10:54:10|32319.2|32279.2|32319.2|32279.2|32319.2|32279.2|32319.2|32279.2|0
1735815260000|2025-01-02 10:54:20|32305.3|32285.3|32305.3|32285.3|32305.3|32285.3|32305.3|32285.3|0
1735815270000|2025-01-02 10:54:30|32302.8|32282.8|32304.2|32284.2|32304.2|32284.2|32302.8|32282.8|6
1735815280000|2025-01-02 10:54:40|32295.3|32275.3|32302.7|32262.7|32302.7|32275.3|32295.3|32262.7|0
1735815290000|2025-01-02 10:54:50|32312.8|32252.8|32295.3|32255.3|32312.8|32257.7|32294|32252.8|1
1735815300000|2025-01-02 10:55:00|32298|32258|32300.6|32280.6|32308|32280.6|32290.5|32258|2
1735815310000|2025-01-02 10:55:10|32305.3|32285.3|32330.5|32310.5|32330.5|32310.5|32305.3|32285.3|13
1735815320000|2025-01-02 10:55:20|32333|32313|32353|32313|32353|32315.5|32333|32311.8|3
1735815330000|2025-01-02 10:55:30|32350.6|32310.6|32370.5|32330.5|32370.5|32331.6|32344.4|32310.6|6
1735815340000|2025-01-02 10:55:40|||||||||1
1735815350000|2025-01-02 10:55:50|32358|32338|32355.5|32335.5|32358|32338|32355.5|32335.5|2
1735815360000|2025-01-02 10:56:00|32351.5|32331.5|32328.2|32308.2|32351.5|32331.5|32328.2|32308.2|2
1735815380000|2025-01-02 10:56:20|32336.6|32276.6|32336.6|32276.6|32336.6|32276.6|32336.6|32276.6|0
1735815390000|2025-01-02 10:56:30|32335.3|32275.3|32300.3|32280.3|32335.3|32286.5|32300.3|32273|1
1735815400000|2025-01-02 10:56:40|32316.4|32256.4|32316.4|32256.4|32316.4|32256.4|32316.4|32256.4|1
1735815420000|2025-01-02 10:57:00|32315.1|32255.1|32315.3|32255.3|32316.4|32256.4|32311.5|32251.5|1
1735815440000|2025-01-02 10:57:20|32317.8|32257.8|32315.3|32255.3|32317.8|32257.8|32315.3|32255.3|0
1735815450000|2025-01-02 10:57:30|32321.6|32261.6|32312.9|32272.9|32321.6|32272.9|32312.9|32261.6|2
1735815460000|2025-01-02 10:57:40|32311.8|32271.8|32317.8|32257.8|32320.4|32271.8|32311.8|32257.8|3
1735815470000|2025-01-02 10:57:50|32319.1|32259.1|32324.1|32264.1|32324.1|32264.1|32319.1|32259.1|0
1735815500000|2025-01-02 10:58:20|32326.7|32266.7|32327.9|32267.9|32327.9|32267.9|32326.7|32266.7|1
1735815510000|2025-01-02 10:58:30|32330.4|32270.4|32322.9|32282.9|32331.7|32282.9|32322.9|32270.4|0
1735815530000|2025-01-02 10:58:50|32334.2|32274.2|32334.2|32274.2|32334.2|32274.2|32334.2|32274.2|2
1735815570000|2025-01-02 10:59:30|32326.7|32286.7|32321.7|32301.7|32326.7|32301.7|32321.7|32286.7|1
1735815620000|2025-01-02 11:00:20|32334.2|32294.2|32334.2|32294.2|32334.2|32294.2|32334.2|32294.2|0
1735815630000|2025-01-02 11:00:30|32321.7|32301.7|32321.7|32301.7|32321.7|32301.7|32321.7|32301.7|1
1735815650000|2025-01-02 11:00:50|32319.1|32299.1|32314.1|32274.1|32319.1|32299.1|32305.3|32271.7|3
1735815660000|2025-01-02 11:01:00|32322.8|32262.8|32322.8|32262.8|32322.8|32262.8|32322.8|32262.8|0
1735815670000|2025-01-02 11:01:10|32321.6|32261.6|32319|32259|32321.6|32261.6|32319|32259|0
1735815690000|2025-01-02 11:01:30|32317.7|32257.7|32317.7|32257.7|32317.7|32257.7|32317.7|32257.7|0
1735815700000|2025-01-02 11:01:40|32302.7|32262.7|32297.9|32237.9|32307.5|32262.7|32297.9|32237.9|0
1735815730000|2025-01-02 11:02:10|32299.2|32239.2|32299.2|32239.2|32299.2|32239.2|32299.2|32239.2|1
1735815740000|2025-01-02 11:02:20|32296.6|32236.6|32296.6|32236.6|32296.6|32236.6|32296.6|32236.6|1
1735815760000|2025-01-02 11:02:40|32295.3|32235.3|32281.5|32241.5|32295.3|32241.5|32281.5|32235.3|11
1735815770000|2025-01-02 11:02:50|||||||||2
1735815790000|2025-01-02 11:03:10|32282.7|32242.7|32282.7|32242.7|32282.7|32242.7|32282.7|32242.7|3
1735815800000|2025-01-02 11:03:20|||||||||1
1735815810000|2025-01-02 11:03:30|32281.5|32241.5|32281.5|32241.5|32281.5|32241.5|32281.5|32241.5|0
1735815820000|2025-01-02 11:03:40|32282.7|32242.7|32282.7|32242.7|32282.7|32242.7|32282.7|32242.7|0
1735815830000|2025-01-02 11:03:50|32286.5|32246.5|32288.9|32248.9|32288.9|32248.9|32286.5|32246.5|0
1735815860000|2025-01-02 11:04:20|32300.2|32240.2|32300.2|32240.2|32300.2|32240.2|32300.2|32240.2|0
1735815910000|2025-01-02 11:05:10|32299|32239|32285.2|32245.2|32299|32245.2|32285.2|32239|1
1735815920000|2025-01-02 11:05:20|32299|32239|32299|32239|32299|32239|32299|32239|1
1735815930000|2025-01-02 11:05:30|32291.5|32251.5|32291.5|32251.5|32291.5|32251.5|32291.5|32251.5|0
1735815940000|2025-01-02 11:05:40|32302.8|32242.8|32302.8|32242.8|32302.8|32242.8|32302.8|32242.8|0
1735815960000|2025-01-02 11:06:00|32291.5|32251.5|32291.5|32251.5|32291.5|32251.5|32291.5|32251.5|0
1735815980000|2025-01-02 11:06:20|32297.6|32237.6|32297.6|32237.6|32297.6|32237.6|32297.6|32237.6|6
1735816000000|2025-01-02 11:06:40|32291.4|32231.4|32286.3|32226.3|32291.4|32231.4|32286.3|32226.3|0
1735816010000|2025-01-02 11:06:50|32290.1|32230.1|32286.4|32226.4|32290.1|32230.1|32286.4|32226.4|7
1735816030000|2025-01-02 11:07:10|32283.8|32223.8|32280.1|32220.1|32283.8|32223.8|32280.1|32220.1|0
1735816060000|2025-01-02 11:07:40|32286.6|32226.6|32291.4|32231.4|32291.4|32231.4|32286.6|32226.6|4
1735816070000|2025-01-02 11:07:50|32290.1|32230.1|32290.1|32230.1|32290.1|32230.1|32290.1|32230.1|0
1735816090000|2025-01-02 11:08:10|||||||||1
1735816250000|2025-01-02 11:10:50|32286.5|32226.5|32286.5|32226.5|32286.5|32226.5|32286.5|32226.5|0
1735816270000|2025-01-02 11:11:10|32285.2|32225.2|32285.2|32225.2|32285.2|32225.2|32285.2|32225.2|0
1735816280000|2025-01-02 11:11:20|32286.5|32226.5|32285.2|32225.2|32286.5|32226.5|32283.9|32223.9|2
1735816340000|2025-01-02 11:12:20|32286.4|32226.4|32286.4|32226.4|32286.4|32226.4|32286.4|32226.4|0
1735816360000|2025-01-02 11:12:40|32277.7|32237.7|32256.1|32216.1|32281.4|32241.4|32256.1|32206.1|2
1735816370000|2025-01-02 11:12:50|32264.9|32204.9|32264.9|32204.9|32264.9|32216.3|32256.3|32204.9|0
1735816390000|2025-01-02 11:13:10|32256.2|32216.2|32258.6|32198.6|32264.9|32216.2|32256.2|32198.6|1
1735816450000|2025-01-02 11:14:10|||||||||1
1735816500000|2025-01-02 11:15:00|32257.3|32197.3|32237|32177|32257.3|32197.3|32237|32177|3
1735816510000|2025-01-02 11:15:10|32228.6|32168.6|32192.4|32152.4|32228.6|32181|32191|32151.1|5
1735816520000|2025-01-02 11:15:20|32197.3|32157.3|32204.8|32164.8|32204.8|32164.8|32197.3|32157.3|1
1735816540000|2025-01-02 11:15:40|32209.8|32169.8|32235|32195|32243.7|32195|32209.8|32169.8|11
1735816550000|2025-01-02 11:15:50|32237.4|32197.4|32238.6|32198.6|32238.6|32198.6|32237.4|32197.4|1
1735816560000|2025-01-02 11:16:00|32253.9|32193.9|32260|32200|32261.4|32201.4|32253.9|32193.9|3
1735816570000|2025-01-02 11:16:10|32261.4|32201.4|32261.4|32201.4|32261.4|32201.4|32261.4|32201.4|3
1735816590000|2025-01-02 11:16:30|32260|32200|32260|32200|32260|32200|32260|32200|2
1735816620000|2025-01-02 11:17:00|32258.7|32198.7|32261.2|32201.2|32261.2|32201.2|32258.7|32198.7|4
1735816650000|2025-01-02 11:17:30|||||||||1
1735816660000|2025-01-02 11:17:40|32258.7|32198.7|32258.7|32198.7|32258.7|32198.7|32258.7|32198.7|0
1735816700000|2025-01-02 11:18:20|32257.5|32217.5|32271.3|32211.3|32271.3|32217.5|32257.5|32210.1|3
1735816710000|2025-01-02 11:18:30|32270.1|32210.1|32263.8|32223.8|32271.3|32223.8|32263.8|32210.1|0
1735816730000|2025-01-02 11:18:50|32275.1|32215.1|32268.8|32228.8|32276.3|32228.8|32268.8|32215.1|1
1735816740000|2025-01-02 11:19:00|32270|32230|32282.5|32222.5|32282.5|32230|32270|32222.5|3
1735816760000|2025-01-02 11:19:20|32280|32240|32291.3|32231.3|32291.3|32240|32280|32231.3|1
1735816770000|2025-01-02 11:19:30|32280|32240|32285|32245|32285|32245|32280|32240|1
1735816780000|2025-01-02 11:19:40|32283.8|32243.8|32283.8|32243.8|32283.8|32243.8|32283.8|32243.8|0
1735816790000|2025-01-02 11:19:50|32285.1|32245.1|32285.1|32245.1|32285.1|32245.1|32285.1|32245.1|0
1735816800000|2025-01-02 11:20:00|32287.5|32247.5|32288.6|32228.6|32288.6|32256.2|32275|32228.6|1
1735816810000|2025-01-02 11:20:10|32286.2|32226.2|32286.2|32226.2|32286.2|32226.2|32286.2|32226.2|0
1735816830000|2025-01-02 11:20:30|32282.3|32222.3|32278.8|32218.8|32282.3|32222.3|32277.5|32217.5|0
1735816840000|2025-01-02 11:20:40|32276.3|32216.3|32276.3|32216.3|32276.3|32216.3|32276.3|32216.3|0
1735816950000|2025-01-02 11:22:30|32265|32225|32263.8|32223.8|32265|32225|32263.8|32223.8|0
1735816960000|2025-01-02 11:22:40|32256.4|32236.4|32307.5|32247.5|32307.5|32247.5|32256.4|32228.8|2
1735816970000|2025-01-02 11:22:50|32311.3|32251.3|32311.3|32251.3|32311.3|32251.3|32311.3|32251.3|0
1735816980000|2025-01-02 11:23:00|32316.3|32256.3|32316.3|32256.3|32316.3|32256.3|32316.3|32256.3|0
1735816990000|2025-01-02 11:23:10|32308.6|32248.6|32308.6|32248.6|32308.6|32248.6|32308.6|32248.6|2
1735817000000|2025-01-02 11:23:20|32303.6|32243.6|32300|32240|32303.6|32243.6|32300|32240|1
1735817010000|2025-01-02 11:23:30|32301.2|32241.2|32301.2|32241.2|32301.2|32241.2|32301.2|32241.2|0
1735817030000|2025-01-02 11:23:50|32306.3|32246.3|32300.1|32260.1|32306.3|32260.1|32300.1|32246.3|1
1735817040000|2025-01-02 11:24:00|32302.5|32262.5|32317.5|32257.5|32317.5|32262.5|32302.5|32257.5|1
1735817050000|2025-01-02 11:24:10|32310.1|32270.1|32317.5|32277.5|32317.5|32277.5|32310.1|32270.1|1
1735817080000|2025-01-02 11:24:40|32321.3|32281.3|32322.5|32282.5|32322.5|32282.5|32321.3|32281.3|1
1735817090000|2025-01-02 11:24:50|32336.3|32276.3|32328.8|32288.8|32336.3|32288.8|32328.8|32276.3|1
1735817140000|2025-01-02 11:25:40|32330|32290|32330|32290|32330|32290|32330|32290|0
1735817150000|2025-01-02 11:25:50|32328.8|32288.8|32313.8|32293.8|32328.8|32293.8|32313.8|32288.8|1
1735817170000|2025-01-02 11:26:10|32318.8|32278.8|32318.8|32278.8|32318.8|32278.8|32318.8|32278.8|4
1735817180000|2025-01-02 11:26:20|||||||||3
1735817190000|2025-01-02 11:26:30|32320|32280|32320|32280|32320|32280|32320|32280|0
1735817210000|2025-01-02 11:26:50|32318.8|32278.8|32331.2|32291.2|32331.3|32307.6|32318.8|32270.1|11
1735817240000|2025-01-02 11:27:20|||||||||3
1735817250000|2025-01-02 11:27:30|32329.9|32289.9|32329.9|32289.9|32329.9|32289.9|32329.9|32289.9|2
1735817260000|2025-01-02 11:27:40|32321.2|32301.2|32321.2|32301.2|32329.9|32301.2|32321.2|32289.9|0
1735817270000|2025-01-02 11:27:50|32320|32300|32319.8|32279.8|32320|32300|32315|32279.8|3
1735817280000|2025-01-02 11:28:00|32317.4|32277.4|32316.1|32276.1|32317.4|32277.4|32316.1|32276.1|0
1735817290000|2025-01-02 11:28:10|32319.9|32259.9|32303.7|32263.7|32319.9|32263.7|32303.7|32259.9|0
1735817340000|2025-01-02 11:29:00|32308.7|32248.7|32306.1|32246.1|32308.7|32248.7|32306.1|32246.1|0
1735817360000|2025-01-02 11:29:20|32298.6|32238.6|32298.6|32238.6|32298.6|32238.6|32298.6|32238.6|0
1735817370000|2025-01-02 11:29:30|32297.4|32237.4|32297.4|32237.4|32297.4|32237.4|32297.4|32237.4|0
1735817390000|2025-01-02 11:29:50|32296.2|32236.2|32297.5|32237.5|32297.5|32237.5|32296.2|32236.2|0
1735817400000|2025-01-02 11:30:00|32293.7|32233.7|32291.2|32231.2|32293.7|32233.7|32291.2|32231.2|0
1735817410000|2025-01-02 11:30:10|32288.7|32228.7|32284.9|32224.9|32288.7|32228.7|32284.9|32224.9|0
1735817420000|2025-01-02 11:30:20|32273.6|32233.6|32273.6|32233.6|32273.6|32233.6|32273.6|32233.6|0
1735817430000|2025-01-02 11:30:30|32272.4|32232.4|32272.4|32232.4|32272.4|32232.4|32272.4|32232.4|2
1735817440000|2025-01-02 11:30:40|32273.6|32233.6|32299.8|32239.8|32301.1|32241.1|32273.6|32232.7|1
1735817450000|2025-01-02 11:30:50|32302.4|32242.4|32314.9|32254.9|32314.9|32254.9|32302.4|32242.4|0
1735817460000|2025-01-02 11:31:00|32318.7|32258.7|32317.4|32277.4|32323.7|32277.4|32315|32258.7|2
1735817470000|2025-01-02 11:31:10|32316.2|32276.2|32316.2|32276.2|32316.2|32276.2|32316.2|32276.2|4
1735817480000|2025-01-02 11:31:20|32324.9|32264.9|32324.9|32264.9|32324.9|32264.9|32324.9|32264.9|1
1735817490000|2025-01-02 11:31:30|32323.7|32263.7|32303.5|32243.5|32323.7|32263.7|32302.2|32242.2|0
1735817500000|2025-01-02 11:31:40|32304.8|32244.8|32304.9|32244.9|32304.9|32244.9|32303.6|32243.6|3
1735817510000|2025-01-02 11:31:50|32306.2|32246.2|32306.2|32246.2|32306.2|32246.2|32306.2|32246.2|0
1735817520000|2025-01-02 11:32:00|32304.9|32244.9|32306.2|32246.2|32306.2|32246.2|32304.9|32244.9|0
1735817560000|2025-01-02 11:32:40|32307.4|32247.4|32314.9|32254.9|32314.9|32254.9|32307.4|32247.4|0
1735817580000|2025-01-02 11:33:00|32319.9|32259.9|32311.2|32271.2|32319.9|32271.2|32311.2|32259.9|1
1735817590000|2025-01-02 11:33:10|32312.4|32272.4|32324.9|32264.9|32324.9|32272.4|32312.4|32264.9|0
1735817630000|2025-01-02 11:33:50|32317.4|32277.4|32318.7|32278.7|32318.7|32278.7|32317.4|32277.4|0
1735817640000|2025-01-02 11:34:00|32319.9|32279.9|32319.9|32279.9|32319.9|32279.9|32319.9|32279.9|0
1735817650000|2025-01-02 11:34:10|32321.2|32281.2|32322.4|32282.4|32322.4|32282.4|32321.2|32281.2|1
1735817700000|2025-01-02 11:35:00|32323.7|32283.7|32329.9|32269.9|32329.9|32283.7|32323.7|32269.9|1
1735817730000|2025-01-02 11:35:30|32318.6|32278.6|32327.3|32267.3|32327.3|32278.6|32318.6|32267.3|0
1735817740000|2025-01-02 11:35:40|32324.9|32264.9|32324.9|32264.9|32324.9|32264.9|32324.9|32264.9|0
1735817800000|2025-01-02 11:36:40|32322.5|32262.5|32322.5|32262.5|32322.5|32262.5|32322.5|32262.5|0
1735817830000|2025-01-02 11:37:10|32321.3|32261.3|32321.3|32261.3|32321.3|32261.3|32321.3|32261.3|0
1735817870000|2025-01-02 11:37:50|32315|32255|32311.2|32251.2|32315|32255|32311.2|32251.2|0
1735817920000|2025-01-02 11:38:40|32309.9|32249.9|32309.9|32249.9|32309.9|32249.9|32309.9|32249.9|0
1735817970000|2025-01-02 11:39:30|32308.8|32268.8|32308.8|32268.8|32308.8|32268.8|32308.8|32268.8|1
1735817980000|2025-01-02 11:39:40|32313.5|32273.5|32313.5|32273.5|32313.5|32273.5|32313.5|32273.5|0
1735818000000|2025-01-02 11:40:00|32324.9|32264.9|32327.4|32267.4|32327.4|32267.4|32324.9|32264.9|2
1735818010000|2025-01-02 11:40:10|||||||||1
1735818060000|2025-01-02 11:41:00|32327.3|32267.3|32322.5|32282.5|32329.8|32282.5|32321.2|32267.3|0
1735818070000|2025-01-02 11:41:10|32321.3|32281.3|32321.3|32281.3|32321.3|32281.3|32321.3|32281.3|0
1735818100000|2025-01-02 11:41:40|32322.5|32282.5|32322.5|32282.5|32322.5|32282.5|32322.5|32282.5|0
1735818120000|2025-01-02 11:42:00|32318.7|32278.7|32318.7|32278.7|32318.7|32278.7|32318.7|32278.7|1
1735818130000|2025-01-02 11:42:10|32312.7|32272.7|32312.7|32272.7|32312.7|32272.7|32312.7|32272.7|0
1735818140000|2025-01-02 11:42:20|32313.7|32253.7|32313.7|32253.7|32313.7|32253.7|32313.7|32253.7|1
1735818150000|2025-01-02 11:42:30|32313.6|32253.6|32306.1|32266.1|32313.6|32266.1|32306.1|32253.6|0
1735818170000|2025-01-02 11:42:50|32314.8|32254.8|32314.8|32254.8|32314.8|32254.8|32314.8|32254.8|0
1735818180000|2025-01-02 11:43:00|32313.6|32253.6|32313.6|32253.6|32313.6|32253.6|32313.6|32253.6|0
1735818200000|2025-01-02 11:43:20|32311.1|32251.1|32308.6|32248.6|32311.1|32251.1|32308.6|32248.6|0
1735818210000|2025-01-02 11:43:30|32301.1|32241.1|32289.8|32229.8|32301.1|32241.1|32289.8|32229.8|0
1735818220000|2025-01-02 11:43:40|32288.6|32228.6|32286|32226|32288.6|32228.6|32286|32226|5
1735818230000|2025-01-02 11:43:50|32272.3|32232.3|32237.2|32177.2|32272.3|32232.3|32237.2|32177.2|11
1735818250000|2025-01-02 11:44:10|32235.9|32175.9|32235.9|32175.9|32235.9|32175.9|32235.9|32175.9|1
1735818260000|2025-01-02 11:44:20|32237.2|32177.2|32232.2|32172.2|32237.2|32177.2|32232.2|32172.2|1
1735818270000|2025-01-02 11:44:30|||||||||1
1735818280000|2025-01-02 11:44:40|||||||||6
1735818290000|2025-01-02 11:44:50|32216|32176|32206|32146|32216|32176|32206|32146|6
1735818300000|2025-01-02 11:45:00|32192.2|32152.2|32192.2|32152.2|32192.2|32152.2|32192.2|32152.2|0
1735818310000|2025-01-02 11:45:10|32188.6|32148.6|32197.3|32137.3|32197.3|32148.6|32188.6|32136|3
1735818330000|2025-01-02 11:45:30|32196|32136|32188.5|32168.5|32196|32168.5|32181.2|32136|6
1735818350000|2025-01-02 11:45:50|||||||||1
1735818370000|2025-01-02 11:46:10|32201|32161|32201|32161|32201|32161|32201|32161|0
1735818400000|2025-01-02 11:46:40|32192.3|32172.3|32193.5|32173.5|32193.5|32173.5|32192.3|32172.3|2
1735818430000|2025-01-02 11:47:10|32198.5|32178.5|32198.5|32178.5|32198.5|32178.5|32198.5|32178.5|1
1735818480000|2025-01-02 11:48:00|32213.5|32173.5|32216|32176|32216|32176|32213.5|32173.5|0
1735818520000|2025-01-02 11:48:40|32208.5|32188.5|32208.5|32188.5|32208.5|32188.5|32208.5|32188.5|0
1735818560000|2025-01-02 11:49:20|||||||||2
1735818600000|2025-01-02 11:50:00|32219.8|32179.8|32208.5|32188.5|32219.8|32188.5|32208.5|32179.8|0
1735818610000|2025-01-02 11:50:10|32221|32181|32221|32181|32221|32181|32221|32181|0
1735818620000|2025-01-02 11:50:20|32219.8|32179.8|32208.5|32188.5|32219.8|32188.5|32208.5|32179.8|1
1735818650000|2025-01-02 11:50:50|32207.3|32187.3|32212.3|32152.3|32219.6|32187.3|32203.5|32152.3|3
1735818720000|2025-01-02 11:52:00|32214.8|32154.8|32202.3|32162.3|32214.8|32162.3|32202.3|32154.8|0
1735818740000|2025-01-02 11:52:20|32211|32151|32203.5|32143.5|32211|32151|32203.5|32143.5|0
1735818760000|2025-01-02 11:52:40|32201|32141|32199.8|32139.8|32201|32141|32199.8|32139.8|0
1735818790000|2025-01-02 11:53:10|32202.2|32142.2|32202.2|32142.2|32202.2|32142.2|32202.2|32142.2|0
1735818800000|2025-01-02 11:53:20|||||||||1
1735818810000|2025-01-02 11:53:30|32190.9|32150.9|32190.9|32150.9|32190.9|32150.9|32190.9|32150.9|0
1735818820000|2025-01-02 11:53:40|32188.5|32148.5|32188.5|32148.5|32188.5|32148.5|32188.5|32148.5|0
1735818830000|2025-01-02 11:53:50|32193.5|32153.5|32193.5|32153.5|32193.5|32153.5|32193.5|32153.5|4
1735818840000|2025-01-02 11:54:00|||||||||5
1735818850000|2025-01-02 11:54:10|32194.7|32154.7|32193.4|32153.4|32194.7|32154.7|32193.4|32153.4|5
1735818860000|2025-01-02 11:54:20|32191|32151|32167.2|32147.2|32196|32152.1|32167.2|32136|7
1735818870000|2025-01-02 11:54:30|32166|32146|32164.8|32104.8|32166|32146|32153.5|32104.8|11
1735818880000|2025-01-02 11:54:40|32166|32106|32172.2|32112.2|32172.2|32112.2|32166|32106|1
1735818890000|2025-01-02 11:54:50|32177.2|32117.2|32177.2|32117.2|32177.2|32117.2|32177.2|32117.2|1
1735818900000|2025-01-02 11:55:00|32174.7|32134.7|32169.7|32149.7|32174.7|32149.7|32169.7|32134.7|1
1735818910000|2025-01-02 11:55:10|32172.2|32152.2|32187.2|32127.2|32187.2|32152.2|32172.2|32127.2|3
1735818920000|2025-01-02 11:55:20|32186|32126|32177.2|32117.2|32186|32126|32177.2|32117.2|5
1735818930000|2025-01-02 11:55:30|32162.1|32122.1|32181|32121|32181|32122.1|32162.1|32107.2|6
1735818950000|2025-01-02 11:55:50|||||||||1
1735818960000|2025-01-02 11:56:00|32173.5|32133.5|32169.7|32129.7|32173.5|32133.5|32169.7|32129.7|2
1735818980000|2025-01-02 11:56:20|32167.2|32127.2|32167.2|32127.2|32167.2|32127.2|32167.2|32127.2|4
1735819010000|2025-01-02 11:56:50|32168.5|32128.5|32169.7|32129.7|32169.7|32129.7|32168.5|32128.5|0
1735819020000|2025-01-02 11:57:00|32171|32131|32171|32131|32171|32131|32171|32131|1
1735819030000|2025-01-02 11:57:10|32172.3|32132.3|32173.5|32133.5|32173.5|32133.5|32172.3|32132.3|0
1735819060000|2025-01-02 11:57:40|32176|32136|32176|32136|32176|32136|32176|32136|1
1735819090000|2025-01-02 11:58:10|32194.8|32154.8|32213.6|32153.6|32214.8|32162.3|32194.8|32153.6|4
1735819100000|2025-01-02 11:58:20|||||||||1
1735819110000|2025-01-02 11:58:30|32203.5|32163.5|32212.2|32152.2|32212.2|32163.5|32203.5|32152.2|0
1735819140000|2025-01-02 11:59:00|32211|32151|32211|32151|32211|32151|32211|32151|0
1735819150000|2025-01-02 11:59:10|32209.8|32149.8|32209.8|32149.8|32209.8|32149.8|32209.8|32149.8|1
1735819160000|2025-01-02 11:59:20|32192.4|32152.4|32179.9|32139.9|32194.8|32159.9|32178.7|32134.8|4
1735819230000|2025-01-02 12:00:30|32187.3|32127.3|32187.3|32127.3|32187.3|32127.3|32187.3|32127.3|0
1735819240000|2025-01-02 12:00:40|32186.1|32126.1|32186.1|32126.1|32186.1|32126.1|32186.1|32126.1|1
1735819250000|2025-01-02 12:00:50|32184.8|32124.8|32179.8|32119.8|32184.8|32124.8|32179.8|32119.8|0
1735819260000|2025-01-02 12:01:00|32168.5|32128.5|32168.5|32128.5|32168.5|32128.5|32168.5|32128.5|1
1735819320000|2025-01-02 12:02:00|32171|32131|32162.3|32142.3|32171|32142.3|32162.3|32131|6
1735819340000|2025-01-02 12:02:20|32174.8|32134.8|32162.3|32142.3|32174.8|32142.3|32162.3|32134.8|0
1735819390000|2025-01-02 12:03:10|32163.5|32143.5|32163.5|32143.5|32163.5|32143.5|32163.5|32143.5|2
1735819400000|2025-01-02 12:03:20|32162.2|32142.2|32148.5|32128.5|32162.2|32142.2|32148.5|32128.5|1
1735819420000|2025-01-02 12:03:40|32145.9|32125.9|32151|32111|32154.6|32125.9|32145.9|32111|0
1735819470000|2025-01-02 12:04:30|32152.2|32112.2|32151|32111|32153.5|32113.5|32151|32111|9
1735819480000|2025-01-02 12:04:40|32152.2|32112.2|32152.2|32112.2|32152.2|32112.2|32149.7|32109.7|0
1735819490000|2025-01-02 12:04:50|32147.2|32107.2|32100.9|32060.9|32147.2|32110.6|32100.9|32054.5|58
1735819500000|2025-01-02 12:05:00|32103.4|32063.4|32087|32067|32103.4|32070.9|32087|32058.4|3
1735819510000|2025-01-02 12:05:10|32085.9|32065.9|32085.9|32065.9|32085.9|32065.9|32085.9|32065.9|0
1735819520000|2025-01-02 12:05:20|32088.1|32048.1|32073.2|32053.2|32088.1|32053.2|32073.2|32041.9|1
1735819530000|2025-01-02 12:05:30|32100.9|32040.9|32084.7|32044.7|32100.9|32045.9|32084.7|32040.9|6
1735819540000|2025-01-02 12:05:40|32083.4|32043.4|32070.7|32030.7|32083.4|32049.5|32062|32030.7|1
1735819550000|2025-01-02 12:05:50|32085.7|32025.7|32077|32037|32085.7|32037|32077|32025.7|1
1735819560000|2025-01-02 12:06:00|32083.4|32023.4|32102.3|32042.3|32102.3|32049.7|32081|32021|6
1735819570000|2025-01-02 12:06:10|32105.8|32045.8|32114.7|32074.7|32115.8|32084.7|32104.7|32045.8|2
1735819580000|2025-01-02 12:06:20|32118.3|32078.3|32121|32081|32121|32081|32115.8|32075.8|4
1735819590000|2025-01-02 12:06:30|32112.3|32092.3|32112.3|32092.3|32112.3|32092.3|32112.3|32092.3|1
1735819600000|2025-01-02 12:06:40|32113.5|32093.5|32141|32081|32141|32093.5|32113.5|32081|2
1735819620000|2025-01-02 12:07:00|32144.5|32084.5|32144.5|32084.5|32144.5|32084.5|32144.5|32084.5|0
1735819640000|2025-01-02 12:07:20|32138.3|32098.3|32141|32101|32141|32101|32138.3|32098.3|14
1735819660000|2025-01-02 12:07:40|32154.9|32094.9|32138.5|32098.5|32160.8|32112|32138.5|32094.9|4
1735819670000|2025-01-02 12:07:50|32136|32096|32138.5|32098.5|32138.5|32098.5|32136|32096|0
1735819680000|2025-01-02 12:08:00|32139.6|32099.6|32139.6|32099.6|32139.6|32099.6|32139.6|32099.6|1
1735819690000|2025-01-02 12:08:10|32141|32101|32133.5|32113.5|32141|32113.5|32132.3|32101|0
1735819700000|2025-01-02 12:08:20|32142.1|32102.1|32142.1|32102.1|32142.1|32102.1|32139.6|32099.6|3
1735819710000|2025-01-02 12:08:30|32133.5|32113.5|32133.5|32113.5|32133.5|32113.5|32133.5|32113.5|0
1735819730000|2025-01-02 12:08:50|32144.6|32104.6|32151|32091|32153.3|32104.6|32144.6|32091|0
1735819740000|2025-01-02 12:09:00|32150.9|32090.9|32150.9|32090.9|32150.9|32090.9|32150.9|32090.9|0
1735819750000|2025-01-02 12:09:10|32153.4|32093.4|32153.4|32093.4|32153.4|32093.4|32153.4|32093.4|0
1735819760000|2025-01-02 12:09:20|32157|32097|32145.8|32125.8|32157|32125.8|32145.8|32097|1
1735819790000|2025-01-02 12:09:50|32158.4|32118.4|32158.4|32118.4|32158.4|32118.4|32158.4|32118.4|0
1735819800000|2025-01-02 12:10:00|32161.1|32121.1|32165.8|32125.8|32165.8|32125.8|32161.1|32121.1|0
1735819840000|2025-01-02 12:10:40|32182.1|32162.1|32195.9|32155.9|32197.1|32162.1|32182.1|32155.9|3
1735819870000|2025-01-02 12:11:10|32183.3|32163.3|32184.6|32144.6|32190.9|32163.3|32183.3|32143.4|0
1735819880000|2025-01-02 12:11:20|32178.4|32158.4|32195.8|32155.8|32195.8|32158.4|32178.4|32155.8|0
1735819890000|2025-01-02 12:11:30|32188.4|32168.4|32188.4|32168.4|32188.4|32168.4|32188.4|32168.4|0
1735819900000|2025-01-02 12:11:40|32189.6|32169.6|32189.6|32169.6|32189.6|32169.6|32189.6|32169.6|0
1735819920000|2025-01-02 12:12:00|32190.9|32170.9|32192.1|32172.1|32192.1|32172.1|32190.9|32170.9|0
1735819930000|2025-01-02 12:12:10|32190.9|32170.9|32195.9|32155.9|32195.9|32170.9|32190.9|32155.9|2
1735819950000|2025-01-02 12:12:30|32194.6|32154.6|32195.9|32155.9|32195.9|32155.9|32194.6|32154.6|4
1735819960000|2025-01-02 12:12:40|32197.1|32157.1|32197.1|32157.1|32197.1|32157.1|32197.1|32157.1|0
1735820040000|2025-01-02 12:14:00|32237.6|32177.6|32240.9|32200.9|32240.9|32200.9|32237.6|32177.6|2
1735820050000|2025-01-02 12:14:10|32224.6|32204.6|32224.6|32184.6|32224.6|32204.6|32219.6|32182.1|2
1735820090000|2025-01-02 12:14:50|32223.4|32183.4|32227.1|32167.1|32232.1|32183.4|32223.4|32167.1|2
1735820100000|2025-01-02 12:15:00|32224.5|32164.5|32187|32167|32224.5|32167|32187|32158.3|2
1735820110000|2025-01-02 12:15:10|32198.3|32158.3|32202.1|32142.1|32203.3|32158.3|32194.6|32140.9|5
1735820120000|2025-01-02 12:15:20|32194.6|32154.6|32194.6|32154.6|32194.6|32154.6|32194.6|32154.6|0
1735820130000|2025-01-02 12:15:30|32205.9|32145.9|32205.9|32145.9|32205.9|32145.9|32205.9|32145.9|0
1735820140000|2025-01-02 12:15:40|32213.5|32153.5|32213.5|32153.5|32213.5|32153.5|32213.5|32153.5|2
1735820150000|2025-01-02 12:15:50|32222.2|32162.2|32222.2|32162.2|32222.2|32162.2|32222.2|32162.2|0
1735820170000|2025-01-02 12:16:10|32224.7|32164.7|32227.3|32167.3|32227.3|32167.3|32224.7|32164.7|0
1735820180000|2025-01-02 12:16:20|32230.9|32170.9|32234.7|32174.7|32234.7|32174.7|32230.9|32170.9|0
1735820200000|2025-01-02 12:16:40|32226|32186|32226|32186|32226|32186|32226|32186|0
1735820210000|2025-01-02 12:16:50|32230.8|32190.8|32234.6|32194.6|32234.6|32194.6|32230.8|32190.8|2
1735820220000|2025-01-02 12:17:00|32235.8|32195.8|32230.8|32210.8|32239.5|32210.8|32230.8|32195.8|1
1735820230000|2025-01-02 12:17:10|32232|32212|32232|32212|32232|32212|32232|32212|0
1735820240000|2025-01-02 12:17:20|32234.5|32214.5|32234.5|32214.5|32234.5|32214.5|32234.5|32214.5|0
1735820250000|2025-01-02 12:17:30|32230.8|32210.8|32230.8|32210.8|32230.8|32210.8|32230.8|32210.8|4
1735820260000|2025-01-02 12:17:40|32229.5|32209.5|32224.6|32204.6|32229.5|32209.5|32224.6|32204.6|0
1735820270000|2025-01-02 12:17:50|32222|32202|32230.7|32190.7|32230.7|32202|32222|32190.7|2
1735820280000|2025-01-02 12:18:00|32229.5|32189.5|32229.5|32189.5|32229.5|32189.5|32229.5|32189.5|1
1735820310000|2025-01-02 12:18:30|32218.4|32198.4|32215.9|32195.9|32225.9|32198.4|32215.9|32185.9|0
1735820320000|2025-01-02 12:18:40|32218.4|32198.4|32218.4|32198.4|32218.4|32198.4|32218.4|32198.4|0
1735820340000|2025-01-02 12:19:00|32217.1|32197.1|32217.1|32197.1|32217.1|32197.1|32217.1|32197.1|3
1735820350000|2025-01-02 12:19:10|32229.5|32169.5|32207.1|32187.1|32229.5|32187.1|32205.8|32165.9|5
1735820360000|2025-01-02 12:19:20|32205.8|32185.8|32208.3|32188.3|32208.3|32188.3|32205.8|32185.8|0
1735820370000|2025-01-02 12:19:30|32207.1|32187.1|32204.6|32184.6|32207.1|32187.1|32204.6|32184.6|0
1735820400000|2025-01-02 12:20:00|32215.9|32175.9|32235.9|32175.9|32235.9|32188.4|32207.2|32175.9|1
1735820450000|2025-01-02 12:20:50|32237.1|32177.1|32237.1|32177.1|32237.1|32177.1|32237.1|32177.1|0
1735820460000|2025-01-02 12:21:00|32240.9|32180.9|32239.7|32179.7|32240.9|32180.9|32239.7|32179.7|2
1735820470000|2025-01-02 12:21:10|32240.9|32180.9|32240.9|32180.9|32240.9|32180.9|32240.9|32180.9|0
1735820490000|2025-01-02 12:21:30|32239.7|32179.7|32239.7|32179.7|32239.7|32179.7|32239.7|32179.7|0
1735820510000|2025-01-02 12:21:50|32238.4|32178.4|32238.4|32178.4|32238.4|32178.4|32238.4|32178.4|0
1735820520000|2025-01-02 12:22:00|32233.5|32173.5|32229.7|32169.7|32233.5|32173.5|32229.7|32169.7|0
1735820550000|2025-01-02 12:22:30|32227.2|32187.2|32227.2|32187.2|32227.2|32187.2|32227.2|32187.2|0
1735820570000|2025-01-02 12:22:50|32239.7|32179.7|32239.7|32179.7|32239.7|32179.7|32239.7|32179.7|0
1735820590000|2025-01-02 12:23:10||32199.7||32199.7||32199.7||32199.7|0
1735820600000|2025-01-02 12:23:20|32232.2|32192.2|32202.2|32182.2|32232.2|32192.2|32202.2|32179.7|5
1735820610000|2025-01-02 12:23:30|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|1
1735820620000|2025-01-02 12:23:40|32189.6|32169.6|32194.5|32154.5|32194.5|32169.6|32189.6|32154.5|1
1735820630000|2025-01-02 12:23:50|32189.5|32149.5|32205.9|32145.9|32205.9|32149.5|32187.1|32141|1
1735820640000|2025-01-02 12:24:00|32194.6|32154.6|32194.6|32154.6|32194.6|32154.6|32194.6|32154.6|0
1735820650000|2025-01-02 12:24:10|32193.3|32153.3|32190.8|32150.8|32193.3|32162|32182|32150.8|0
1735820660000|2025-01-02 12:24:20|32188.2|32148.2|32185.8|32145.8|32188.2|32148.2|32185.8|32145.8|0
1735820670000|2025-01-02 12:24:30|32184.6|32144.6|32184.6|32144.6|32184.6|32144.6|32184.6|32144.6|0
1735820680000|2025-01-02 12:24:40|32187.1|32147.1|32189.6|32149.6|32202.1|32154.6|32187.1|32142.1|1
1735820690000|2025-01-02 12:24:50|32194.6|32154.6|32194.6|32154.6|32194.6|32154.6|32194.6|32154.6|0
1735820710000|2025-01-02 12:25:10|32205.9|32145.9|32207.1|32147.1|32207.1|32147.1|32205.9|32145.9|0
1735820740000|2025-01-02 12:25:40|32217.1|32157.1|32217.1|32157.1|32217.1|32157.1|32217.1|32157.1|0
1735820750000|2025-01-02 12:25:50|32209.6|32169.6|32227.1|32167.1|32227.1|32169.6|32209.6|32160.9|1
1735820760000|2025-01-02 12:26:00|32232.1|32172.1|32232.1|32172.1|32232.1|32172.1|32232.1|32172.1|0
1735820790000|2025-01-02 12:26:30|32229.6|32169.6|32229.6|32169.6|32229.6|32169.6|32229.6|32169.6|0
1735820800000|2025-01-02 12:26:40|32227|32167|32225.8|32165.8|32227|32167|32225.8|32165.8|0
1735820840000|2025-01-02 12:27:20|32223.2|32163.2|32219.6|32159.6|32223.2|32163.2|32219.6|32159.6|0
1735820850000|2025-01-02 12:27:30|32222.1|32162.1|32222.1|32162.1|32222.1|32170.8|32210.8|32162.1|5
1735820860000|2025-01-02 12:27:40|32210.8|32170.8|32218.3|32158.3|32218.3|32170.8|32210.8|32158.3|5
1735820890000|2025-01-02 12:28:10|32212.1|32152.1|32214.6|32154.6|32214.6|32154.6|32212.1|32152.1|1
1735820930000|2025-01-02 12:28:50|32209.6|32149.6|32209.6|32149.6|32209.6|32149.6|32209.6|32149.6|0
1735820940000|2025-01-02 12:29:00|32210.9|32150.9|32209.6|32149.6|32212.1|32152.1|32209.6|32149.6|2
1735820950000|2025-01-02 12:29:10|32208.3|32148.3|32212.1|32152.1|32212.1|32152.1|32208.3|32148.3|0
1735820960000|2025-01-02 12:29:20|32214.5|32154.5|32213.3|32153.3|32214.5|32154.5|32213.3|32153.3|1
1735821000000|2025-01-02 12:30:00|32214.5|32154.5|32239.6|32179.6|32243.2|32193.5|32207|32154.5|7
1735821010000|2025-01-02 12:30:10|32238.3|32178.3|32238.3|32178.3|32238.3|32178.3|32238.3|32178.3|0
1735821020000|2025-01-02 12:30:20|32237.1|32177.1|32237.1|32177.1|32237.1|32177.1|32237.1|32177.1|1
1735821030000|2025-01-02 12:30:30|32232.1|32172.1|32205.8|32185.8|32232.1|32185.8|32205.8|32172.1|2
1735821040000|2025-01-02 12:30:40|32219.2|32159.2|32213.3|32153.3|32219.2|32159.2|32213.3|32153.3|0
1735821080000|2025-01-02 12:31:20|32200.8|32160.8|32200.8|32160.8|32200.8|32160.8|32200.8|32160.8|0
1735821140000|2025-01-02 12:32:20|32202.1|32162.1|32202.1|32162.1|32202.1|32162.1|32202.1|32162.1|1
1735821180000|2025-01-02 12:33:00|32194.6|32174.6|32209.6|32169.6|32214.7|32174.6|32194.6|32154.7|4
1735821200000|2025-01-02 12:33:20|32203.3|32163.3|32205.8|32165.8|32205.8|32165.8|32203.3|32163.3|1
1735821210000|2025-01-02 12:33:30|32200.8|32160.8|32218.4|32158.4|32218.4|32164.5|32200.8|32158.4|0
1735821220000|2025-01-02 12:33:40|||||||||1
1735821230000|2025-01-02 12:33:50|32217.1|32157.1|32203.3|32163.3|32217.1|32164.6|32203.3|32157.1|3
1735821240000|2025-01-02 12:34:00|32204.6|32164.6|32200.8|32160.8|32204.6|32164.6|32200.8|32160.8|0
1735821260000|2025-01-02 12:34:20|32202.1|32162.1|32199.6|32159.6|32202.1|32162.1|32198.3|32158.3|0
1735821270000|2025-01-02 12:34:30|32198.3|32158.3|32198.3|32158.3|32198.3|32158.3|32198.3|32158.3|0
1735821280000|2025-01-02 12:34:40|32185.8|32165.8|32146.7|32126.7|32185.8|32165.8|32146.7|32126.7|1
1735821290000|2025-01-02 12:34:50|32145.4|32125.4|32142.8|32122.8|32145.4|32125.4|32142.8|32122.8|0
1735821300000|2025-01-02 12:35:00|32139.2|32119.2|32139.2|32119.2|32139.2|32119.2|32139.2|32119.2|0
1735821320000|2025-01-02 12:35:20|32136.7|32116.7|32136.7|32116.7|32136.7|32116.7|32136.7|32116.7|0
1735821330000|2025-01-02 12:35:30|32134.1|32114.1|32135.4|32095.4|32135.4|32114.1|32131.5|32095.4|2
1735821340000|2025-01-02 12:35:40|32130.5|32090.5|32133|32093|32133|32093|32129.2|32089.2|0
1735821370000|2025-01-02 12:36:10|32121.7|32101.7|32151.9|32091.9|32151.9|32101.7|32120.5|32091.9|9
1735821390000|2025-01-02 12:36:30|32153.1|32093.1|32155.6|32115.6|32155.6|32121.9|32141.9|32093.1|1
1735821410000|2025-01-02 12:36:50|32158.1|32118.1|32158.1|32118.1|32158.1|32118.1|32158.1|32118.1|0
1735821500000|2025-01-02 12:38:20|32148.1|32128.1|32148.1|32128.1|32148.1|32128.1|32148.1|32128.1|2
1735821510000|2025-01-02 12:38:30|32179.4|32119.4|32178.2|32118.2|32179.4|32119.4|32178.2|32118.2|5
1735821520000|2025-01-02 12:38:40|32169.5|32129.5|32169.5|32129.5|32169.5|32129.5|32168.2|32128.2|0
1735821530000|2025-01-02 12:38:50|32166.9|32126.9|32166.8|32106.8|32166.9|32130.7|32150.7|32106.8|13
1735821540000|2025-01-02 12:39:00|32164.4|32104.4|32164.4|32104.4|32164.4|32104.4|32164.4|32104.4|0
1735821550000|2025-01-02 12:39:10|32150.7|32110.7|32150.7|32110.7|32150.7|32110.7|32150.7|32110.7|0
1735821560000|2025-01-02 12:39:20|32153.2|32113.2|32153.2|32113.2|32153.2|32113.2|32153.2|32113.2|0
1735821580000|2025-01-02 12:39:40|32154.4|32114.4|32154.4|32114.4|32154.4|32114.4|32154.4|32114.4|5
1735821590000|2025-01-02 12:39:50|32161|32121|32165.7|32125.7|32165.7|32125.7|32161|32121|0
1735821600000|2025-01-02 12:40:00|32166.9|32126.9|32171.9|32131.9|32178.2|32131.9|32166.9|32118.2|0
1735821610000|2025-01-02 12:40:10|32175.7|32135.7|32195.6|32135.6|32195.6|32135.7|32175.7|32129.6|0
1735821630000|2025-01-02 12:40:30|32185.7|32145.7|32185.7|32145.7|32185.7|32145.7|32185.7|32145.7|0
1735821640000|2025-01-02 12:40:40|32184.4|32144.4|32183.2|32143.2|32184.4|32144.4|32183.2|32143.2|0
1735821650000|2025-01-02 12:40:50|32184.5|32144.5|32183.2|32143.2|32184.5|32144.5|32183.2|32143.2|0
1735821660000|2025-01-02 12:41:00|32182|32142|32177.1|32117.1|32182|32149.5|32163.6|32117.1|4
1735821670000|2025-01-02 12:41:10|32179.5|32119.5|32179.5|32119.5|32179.5|32119.5|32179.5|32119.5|1
1735821680000|2025-01-02 12:41:20|32183.4|32123.4|32183.3|32143.3|32192|32143.3|32183.3|32123.4|1
1735821690000|2025-01-02 12:41:30|32184.5|32144.5|32183.2|32143.2|32184.5|32144.5|32183.2|32143.2|0
1735821700000|2025-01-02 12:41:40|32182|32122|32155.7|32095.7|32182|32122|32153.2|32095.7|4
1735821720000|2025-01-02 12:42:00|32155.8|32095.8|32157|32097|32157|32097|32155.8|32095.8|0
1735821730000|2025-01-02 12:42:10|32158.2|32098.2|32158.2|32098.2|32158.2|32098.2|32158.2|32098.2|0
1735821740000|2025-01-02 12:42:20|32150.7|32110.7|32145.7|32105.7|32162|32110.7|32145.7|32098.2|2
1735821750000|2025-01-02 12:42:30|32131.8|32111.8|32140.6|32080.6|32140.6|32111.8|32128.1|32080.6|0
1735821760000|2025-01-02 12:42:40|32138.2|32078.2|32126.8|32086.8|32138.2|32086.9|32124.3|32078.2|6
1735821770000|2025-01-02 12:42:50|32140.6|32080.6|32140.6|32080.6|32140.6|32080.6|32140.6|32080.6|1
1735821780000|2025-01-02 12:43:00|32143.1|32083.1|32144.4|32084.4|32144.4|32084.4|32140.6|32080.6|1
1735821800000|2025-01-02 12:43:20|32141.8|32081.8|32124.4|32084.4|32141.8|32084.4|32124.4|32078.2|2
1735821810000|2025-01-02 12:43:30|32120.8|32080.8|32120.8|32080.8|32120.8|32080.8|32120.8|32080.8|0
1735821820000|2025-01-02 12:43:40|32106.9|32086.9|32079.4|32059.4|32106.9|32086.9|32078.1|32058.1|3
1735821840000|2025-01-02 12:44:00|32076.8|32056.8|32075.6|32055.6|32076.8|32056.8|32075.6|32055.6|3
1735821850000|2025-01-02 12:44:10|32073.1|32053.1|32075.6|32055.6|32075.6|32055.6|32073.1|32053.1|1
1735821880000|2025-01-02 12:44:40|32076.9|32056.9|32078.1|32058.1|32078.1|32058.1|32075.6|32055.6|4
1735821890000|2025-01-02 12:44:50|32076.8|32056.8|32075.6|32055.6|32076.8|32056.8|32075.6|32055.6|0
1735821930000|2025-01-02 12:45:30|32078.2|32058.2|32064.3|32044.3|32095.6|32068.1|32064.3|32044.3|6
1735821940000|2025-01-02 12:45:40|32065.6|32045.6|32065.6|32045.6|32065.6|32045.6|32065.6|32045.6|1
1735821950000|2025-01-02 12:45:50|32075.6|32035.6|32075.6|32035.6|32075.6|32035.6|32075.6|32035.6|1
1735821970000|2025-01-02 12:46:10|32064.3|32044.3|32063.1|32043.1|32064.3|32044.3|32063.1|32043.1|0
1735821980000|2025-01-02 12:46:20|32058.1|32038.1|32058.1|32038.1|32058.1|32038.1|32058.1|32038.1|17
1735821990000|2025-01-02 12:46:30|32053.1|32033.1|32048.1|32028.1|32053.1|32033.1|32048.1|32028.1|0
1735822000000|2025-01-02 12:46:40|32045.6|32025.6|32028|32008|32045.6|32025.6|32028|32008|7
1735822010000|2025-01-02 12:46:50|32020.6|32000.6|32020.6|32000.6|32020.6|32000.6|32020.6|32000.6|1
1735822020000|2025-01-02 12:47:00|32030.6|31990.6|32030.6|31990.6|32030.6|31990.6|32030.6|31990.6|4
1735822040000|2025-01-02 12:47:20|32024.4|32004.4|32024.4|32004.4|32024.4|32004.4|32024.4|32004.4|5
1735822050000|2025-01-02 12:47:30|32025.6|32005.6|32033|31993|32033|32005.6|32025.6|31993|0
1735822060000|2025-01-02 12:47:40|32025.6|32005.6|32028|32008|32028|32008|32025.6|32005.6|0
1735822070000|2025-01-02 12:47:50|||||||||1
1735822080000|2025-01-02 12:48:00|32031.8|31991.8|32031.9|31991.9|32040.6|32000.6|32031.8|31991.8|8
1735822100000|2025-01-02 12:48:20|32028.1|31988.1|32028.1|31988.1|32028.1|31988.1|32028.1|31988.1|0
1735822110000|2025-01-02 12:48:30|32025.6|31985.6|32024.4|31984.4|32025.6|31998.1|32018.1|31984.4|5
1735822120000|2025-01-02 12:48:40|||||||||1
1735822140000|2025-01-02 12:49:00|32013.1|31993.1|32013.1|31993.1|32013.1|31993.1|32013.1|31993.1|0
1735822150000|2025-01-02 12:49:10|32010.6|31990.6|32009.3|31989.3|32010.6|31990.6|32009.3|31989.3|2
1735822160000|2025-01-02 12:49:20|32005.5|31985.5|32001.9|31981.9|32005.5|31985.5|32001.9|31981.9|0
1735822170000|2025-01-02 12:49:30|32005.6|31965.6|32005.6|31965.6|32005.6|31965.6|32005.6|31965.6|0
1735822180000|2025-01-02 12:49:40|31999.4|31979.4|31999.4|31979.4|31999.4|31979.4|31999.4|31979.4|1
1735822190000|2025-01-02 12:49:50|32005.6|31965.6|32005.6|31965.6|32005.6|31965.6|32005.6|31965.6|0
1735822200000|2025-01-02 12:50:00|32004.4|31964.4|32004.4|31964.4|32004.4|31964.4|32003.1|31963.1|0
1735822210000|2025-01-02 12:50:10|32001.9|31961.9|32004.4|31964.4|32004.4|31964.4|32001.9|31961.9|2
1735822220000|2025-01-02 12:50:20|31995.7|31975.7|31995.7|31975.7|31995.7|31975.7|31995.7|31975.7|0
1735822230000|2025-01-02 12:50:30|31996.9|31976.9|32005.6|31965.6|32005.6|31976.9|31996.9|31965.6|0
1735822260000|2025-01-02 12:51:00|31996.9|31976.9|31998.1|31978.1|31998.1|31978.1|31996.9|31976.9|0
1735822270000|2025-01-02 12:51:10|31999.4|31979.4|32024.4|31984.4|32024.4|31993.2|31999.4|31979.4|2
1735822280000|2025-01-02 12:51:20|32013.1|31993.1|32024.4|31984.4|32024.4|31996.9|32013.1|31984.4|0
1735822290000|2025-01-02 12:51:30|32015.7|31995.7|32015.7|31995.7|32015.7|31995.7|32015.7|31995.7|0
1735822300000|2025-01-02 12:51:40|32016.9|31996.9|32016.9|31996.9|32016.9|31996.9|32016.9|31996.9|0
1735822310000|2025-01-02 12:51:50|32035.5|31995.5|32035.5|31995.5|32035.5|31995.5|32035.5|31995.5|4
1735822320000|2025-01-02 12:52:00|32037.9|31997.9|32053.2|32013.2|32053.2|32013.2|32033.1|31997.9|1
1735822330000|2025-01-02 12:52:10|32044.5|32024.5|32045.7|32025.7|32045.7|32025.7|32044.5|32024.5|0
1735822340000|2025-01-02 12:52:20|32040.6|32020.6|32036.9|32016.9|32040.6|32020.6|32036.9|32016.9|3
1735822350000|2025-01-02 12:52:30|32045.6|32005.6|32035.6|31995.6|32053.1|32026.9|32035.6|31995.6|18
1735822360000|2025-01-02 12:52:40|32040.4|31980.4|32030.6|31970.6|32040.4|31980.4|32030.6|31970.6|0
1735822370000|2025-01-02 12:52:50|32031.8|31971.8|32034.4|31974.4|32034.4|31974.4|32031.8|31971.8|2
1735822380000|2025-01-02 12:53:00|32033.1|31973.1|32035.6|31975.6|32035.6|31975.6|32033.1|31973.1|0
1735822410000|2025-01-02 12:53:30|32038.1|31978.1|32038.1|31978.1|32038.1|31978.1|32038.1|31978.1|1
1735822420000|2025-01-02 12:53:40|32008.1|31988.1|32040.6|32000.6|32040.6|32000.6|32008.1|31973.1|7
1735822470000|2025-01-02 12:54:30|32029.3|32009.3|32029.3|32009.3|32029.3|32009.3|32029.3|32009.3|1
1735822480000|2025-01-02 12:54:40|32036.8|31996.8|32040.6|32000.6|32040.6|32000.6|32036.8|31996.8|2
1735822500000|2025-01-02 12:55:00|32028.1|32008.1|32036.8|31996.8|32036.8|32008.1|32028.1|31996.8|3
1735822510000|2025-01-02 12:55:10|32034.3|31994.3|32033.1|31993.1|32043|31994.3|32033.1|31983|1
1735822520000|2025-01-02 12:55:20|32013.1|31991.9|32015.6|31975.6|32015.6|31991.9|32010.6|31973.1|2
1735822530000|2025-01-02 12:55:30|||||||||2
1735822560000|2025-01-02 12:56:00|32013.1|31973.1|32018.1|31978.1|32018.1|31978.1|32013.1|31973.1|5
1735822570000|2025-01-02 12:56:10|32019.4|31979.4|32019.4|31979.4|32019.4|31979.4|32019.4|31979.4|1
1735822590000|2025-01-02 12:56:30|32018.1|31978.1|32015.5|31975.5|32018.1|31978.1|32015.5|31975.5|20
1735822600000|2025-01-02 12:56:40|32014.3|31974.3|32030.7|31990.7|32030.7|31993.3|32004.3|31974.3|6
1735822610000|2025-01-02 12:56:50|32032|31992|32032|31992|32032|32003.3|32023.3|31992|0
1735822620000|2025-01-02 12:57:00|32036.8|31976.8|32033|31973|32036.8|31976.8|32033|31973|5
1735822630000|2025-01-02 12:57:10|32019.3|31979.3|32019.3|31979.3|32019.3|31979.3|32019.3|31979.3|0
1735822640000|2025-01-02 12:57:20|32021.9|31981.9|32023.1|31983.1|32023.1|31983.1|32019.3|31979.3|0
1735822660000|2025-01-02 12:57:40|32041.8|31981.8|32031.9|31991.9|32044.4|31993.1|32031.9|31981.8|11
1735822690000|2025-01-02 12:58:10|32030.6|31990.6|32018|31998|32030.6|31998|32018|31990.6|1
1735822710000|2025-01-02 12:58:30|32015.6|31995.6|32013.1|31973.1|32016.8|31995.6|32003.1|31973.1|2
1735822720000|2025-01-02 12:58:40|32015.6|31975.6|32015.6|31975.6|32015.6|31975.6|32015.6|31975.6|0
1735822730000|2025-01-02 12:58:50|32016.8|31976.8|32015.6|31975.6|32016.8|31976.8|32015.6|31975.6|1
1735822740000|2025-01-02 12:59:00|32006.9|31986.9|32006.9|31986.9|32006.9|31986.9|32006.9|31986.9|0
1735822750000|2025-01-02 12:59:10|32010.6|31990.6|32020.7|32000.7|32020.7|32000.7|32010.6|31990.6|5
1735822760000|2025-01-02 12:59:20|32024.4|32004.4|32028.1|32008.1|32028.1|32008.1|32024.4|32004.4|0
1735822770000|2025-01-02 12:59:30|32060.7|32040.7|32060.7|32040.7|32060.7|32040.7|32060.7|32040.7|6
1735822780000|2025-01-02 12:59:40|32064.3|32044.3|32075.6|32035.6|32075.6|32044.3|32064.3|32035.6|4
1735822790000|2025-01-02 12:59:50|32066.9|32046.9|32074.4|32034.4|32079.4|32048.1|32066.9|32034.4|1
1735822800000|2025-01-02 13:00:00|32102|32042|32118.2|32098.2|32128.2|32098.2|32094.4|32042|30
1735822810000|2025-01-02 13:00:10|32124.4|32104.4|32204.5|32184.5|32204.5|32184.5|32124.4|32097|13
1735822820000|2025-01-02 13:00:20|32208.4|32188.4|32178.1|32158.1|32226.9|32206.9|32171.9|32144.4|24
1735822830000|2025-01-02 13:00:30|32176.9|32156.9|32159.3|32119.3|32190.6|32161.9|32159.3|32119.3|8
1735822840000|2025-01-02 13:00:40|32158.1|32118.1|32151.9|32131.9|32159.4|32134.4|32151.9|32118.1|1
1735822850000|2025-01-02 13:00:50|32164.4|32124.4|32154.4|32134.4|32170.5|32134.4|32141.9|32106.9|4
1735822860000|2025-01-02 13:01:00|32161.9|32141.9|32216.9|32196.9|32234.4|32206.9|32161.9|32141.9|18
1735822870000|2025-01-02 13:01:10|32213.3|32193.3|32199.4|32179.4|32213.3|32193.3|32199.4|32179.4|1
1735822880000|2025-01-02 13:01:20|32196.9|32176.9|32194.4|32154.4|32201.9|32176.9|32186.9|32154.4|4
1735822900000|2025-01-02 13:01:40|32186.9|32166.9|32181.8|32141.8|32189.4|32166.9|32181.8|32141.8|12
1735822910000|2025-01-02 13:01:50|32166.8|32146.8|32164.3|32144.3|32166.8|32146.8|32164.3|32144.3|0
1735822920000|2025-01-02 13:02:00|32171.8|32151.8|32181.9|32161.9|32183.2|32163.2|32171.8|32151.8|7
1735822930000|2025-01-02 13:02:10|32184.4|32144.4|32174.4|32154.4|32184.4|32154.4|32171.9|32144.4|1
1735822940000|2025-01-02 13:02:20|32175.7|32155.7|32176.9|32156.9|32176.9|32156.9|32175.7|32155.7|1
1735822950000|2025-01-02 13:02:30|||||||||2
1735822960000|2025-01-02 13:02:40|32179.5|32159.5|32180.7|32160.7|32180.7|32160.7|32179.5|32159.5|21
1735822970000|2025-01-02 13:02:50|32186.9|32166.9|32186.9|32166.9|32186.9|32166.9|32186.9|32166.9|4
1735822980000|2025-01-02 13:03:00|32194.4|32154.4|32194.4|32154.4|32194.4|32154.4|32194.4|32154.4|4
1735823000000|2025-01-02 13:03:20|32193.2|32153.2|32193.2|32153.2|32193.2|32153.2|32193.2|32153.2|1
1735823020000|2025-01-02 13:03:40|32148.1|32128.1|32142.9|32102.9|32148.1|32128.1|32139.2|32102.9|10
1735823030000|2025-01-02 13:03:50|32147.9|32087.9|32147.9|32087.9|32147.9|32087.9|32147.9|32087.9|0
1735823040000|2025-01-02 13:04:00|32141.9|32081.9|32141.9|32081.9|32141.9|32081.9|32141.9|32081.9|0
1735823050000|2025-01-02 13:04:10|32129.2|32089.2|32128|32088|32129.2|32089.2|32128|32088|1
1735823060000|2025-01-02 13:04:20|32126.9|32086.9|32095.5|32075.5|32126.9|32086.9|32095.5|32075.5|3
1735823080000|2025-01-02 13:04:40|32094.4|32074.4|32088|32068|32097.8|32074.4|32079.2|32047.9|5
1735823090000|2025-01-02 13:04:50|32090.5|32070.5|32090.5|32070.5|32090.5|32070.5|32090.5|32070.5|0
1735823100000|2025-01-02 13:05:00|32091.8|32071.8|32102.9|32082.9|32115.4|32095.4|32091.8|32071.8|11
1735823110000|2025-01-02 13:05:10|32107.9|32067.9|32107.9|32067.9|32107.9|32067.9|32105.4|32065.4|0
1735823120000|2025-01-02 13:05:20|32100.4|32080.4|32125.7|32105.7|32125.7|32105.7|32100.4|32074.1|13
1735823130000|2025-01-02 13:05:30|32132.2|32112.2|32148|32128|32151.7|32128|32132.2|32108.2|5
1735823140000|2025-01-02 13:05:40|32146.7|32126.7|32169.3|32149.3|32169.3|32149.3|32146.7|32125.7|7
1735823150000|2025-01-02 13:05:50|32170.5|32150.5|32171.8|32151.8|32171.8|32151.8|32170.5|32150.5|0
1735823160000|2025-01-02 13:06:00|32173|32153|32180.5|32160.5|32180.5|32160.5|32173|32153|3
1735823170000|2025-01-02 13:06:10|32180.6|32160.6|32178.1|32158.1|32180.6|32160.6|32178.1|32158.1|2
1735823180000|2025-01-02 13:06:20|32176.8|32156.8|32176.8|32156.8|32176.8|32156.8|32176.8|32156.8|0
1735823190000|2025-01-02 13:06:30|32171.8|32151.8|32174.3|32134.3|32180.5|32151.8|32171.8|32134.3|1
1735823200000|2025-01-02 13:06:40|32179.3|32139.3|32173.1|32153.1|32179.3|32153.1|32169.5|32138.1|0
1735823210000|2025-01-02 13:06:50|32170.6|32150.6|32168|32148|32170.6|32150.6|32168|32148|0
1735823220000|2025-01-02 13:07:00|32165.5|32145.5|32163|32123|32165.5|32145.5|32161.8|32123|9
1735823230000|2025-01-02 13:07:10|32164.3|32124.3|32144.2|32124.2|32164.3|32128|32144.2|32123|4
1735823240000|2025-01-02 13:07:20|32146.8|32126.8|32146.8|32126.8|32146.8|32126.8|32146.8|32126.8|5
1735823250000|2025-01-02 13:07:30|32148|32128|32145.5|32125.5|32148|32128|32145.5|32125.5|2
1735823260000|2025-01-02 13:07:40|32144.3|32124.3|32134.1|32094.1|32151.6|32124.3|32134.1|32091.6|3
1735823270000|2025-01-02 13:07:50|32131.5|32091.5|32108|32088|32131.5|32095.4|32108|32086.7|0
1735823280000|2025-01-02 13:08:00|32110.5|32070.5|32106.8|32086.8|32111.7|32086.8|32104.3|32070.5|0
1735823290000|2025-01-02 13:08:10|32109.4|32089.4|32111.8|32091.8|32111.8|32091.8|32109.4|32089.4|2
1735823310000|2025-01-02 13:08:30|32113.1|32093.1|32113|32093|32113.1|32093.1|32113|32093|3
1735823330000|2025-01-02 13:08:50|32116.7|32076.7|32108|32088|32116.7|32088|32108|32076.7|1
1735823340000|2025-01-02 13:09:00|32120.5|32080.5|32108|32088|32120.5|32089.2|32108|32079.3|0
1735823350000|2025-01-02 13:09:10|32106.7|32066.7|32060.2|32040.2|32106.7|32074.2|32060.2|32040.2|3
1735823360000|2025-01-02 13:09:20|32056.6|32036.6|32057.9|32037.9|32057.9|32037.9|32056.6|32036.6|4
1735823380000|2025-01-02 13:09:40|32059.1|32039.1|32059.2|32039.2|32059.2|32039.2|32059.1|32039.1|1
1735823390000|2025-01-02 13:09:50|32058|32038|32063|32023|32063|32038|32058|32023|1
1735823400000|2025-01-02 13:10:00|32060.5|32020.5|32032.9|31992.9|32060.5|32020.5|32024.2|31992.9|1
1735823410000|2025-01-02 13:10:10|32034.1|31994.1|32025.4|32005.4|32034.1|32005.4|32025.4|31994.1|0
1735823420000|2025-01-02 13:10:20|32029.3|32009.3|32031.7|32011.7|32031.7|32011.7|32029.3|32009.3|7
1735823430000|2025-01-02 13:10:30|32035.6|32015.6|32071.7|32051.7|32071.7|32051.7|32035.6|32015.6|5
1735823440000|2025-01-02 13:10:40|32083|32063|32083|32063|32095.5|32069.3|32083|32055.5|2
1735823450000|2025-01-02 13:10:50|32090.5|32050.5|32086.7|32046.7|32090.5|32068|32082.8|32046.7|4
1735823460000|2025-01-02 13:11:00|32085.5|32045.5|32079.2|32039.2|32085.5|32045.5|32079.2|32039.2|0
1735823470000|2025-01-02 13:11:10|32078|32038|32071.7|32031.7|32078|32045.4|32065.4|32031.7|1
1735823480000|2025-01-02 13:11:20|32067.9|32027.9|32058|32038|32067.9|32038|32058|32027.9|0
1735823490000|2025-01-02 13:11:30|32087|32027|32108.1|32068.1|32108.1|32068.1|32087|32027|1
1735823500000|2025-01-02 13:11:40|32096.8|32076.8|32101.8|32081.8|32101.8|32081.8|32096.8|32076.8|0
1735823510000|2025-01-02 13:11:50|32100.5|32080.5|32100.5|32080.5|32100.5|32080.5|32100.5|32080.5|0
1735823520000|2025-01-02 13:12:00|32099.3|32079.3|32106.7|32066.7|32106.7|32079.3|32098|32066.7|0
1735823530000|2025-01-02 13:12:10|32105.5|32065.5|32108.1|32088.1|32109.4|32089.4|32099.4|32065.5|10
1735823540000|2025-01-02 13:12:20|32100.6|32080.6|32100.6|32080.6|32100.6|32080.6|32100.6|32080.6|0
1735823550000|2025-01-02 13:12:30|32109.3|32069.3|32100.6|32080.6|32109.3|32080.6|32100.6|32069.3|0
1735823570000|2025-01-02 13:12:50|32099.4|32079.4|32088.1|32048.1|32099.4|32079.4|32080.6|32048.1|3
1735823580000|2025-01-02 13:13:00|32076.8|32056.8|32076.8|32056.8|32088.1|32056.8|32075.6|32046.9|1
1735823590000|2025-01-02 13:13:10|32076.7|32056.7|32050.5|32030.5|32076.7|32056.7|32050.5|32030.5|1
1735823600000|2025-01-02 13:13:20|32051.7|32011.7|32017.8|31997.8|32051.7|32011.7|32017.8|31986.6|1
1735823610000|2025-01-02 13:13:30|32016.6|31996.6|32033.1|31993.1|32033.1|31999.2|32016.6|31993.1|8
1735823620000|2025-01-02 13:13:40|32038|31998|32033|32013|32044.3|32013|32033|31998|6
1735823630000|2025-01-02 13:13:50|32045.5|32005.5|32034.2|32014.2|32045.5|32014.2|32034.2|32005.5|0
1735823640000|2025-01-02 13:14:00|32033|32013|32038|32018|32038|32018|32033|32013|0
1735823690000|2025-01-02 13:14:50|||||||||1
1735823700000|2025-01-02 13:15:00|32022.1|31962.1|31977.9|31957.9|32022.1|31962.1|31977.9|31952.9|3
1735823710000|2025-01-02 13:15:10|31970.3|31950.3|31959.1|31939.1|31970.3|31950.3|31959.1|31939.1|12
1735823720000|2025-01-02 13:15:20|31957.8|31937.8|31940.4|31920.4|31957.8|31937.8|31939.1|31919.1|22
1735823730000|2025-01-02 13:15:30|31973.2|31913.2|31973.2|31913.2|31973.2|31913.2|31973.2|31913.2|4
1735823740000|2025-01-02 13:15:40|31981.7|31941.7|31970.4|31950.4|31981.7|31950.4|31970.4|31941.7|1
1735823750000|2025-01-02 13:15:50|31979.1|31939.1|31975.4|31935.4|31979.1|31939.1|31975.4|31935.4|1
1735823760000|2025-01-02 13:16:00|31967.9|31927.9|31937.9|31917.9|31975.3|31927.9|31935.4|31914|6
1735823770000|2025-01-02 13:16:10|31936.7|31916.7|31929.2|31909.2|31936.7|31916.7|31929.2|31909.2|11
1735823780000|2025-01-02 13:16:20|31934.3|31914.3|31972.9|31912.9|31974.2|31916.7|31934.3|31912.9|8
1735823790000|2025-01-02 13:16:30|31970.5|31910.5|31944.2|31924.2|31970.5|31925.4|31944.2|31910.5|3
1735823800000|2025-01-02 13:16:40|31942.9|31922.9|31945.5|31905.5|31945.5|31924.2|31932.9|31905.5|7
1735823810000|2025-01-02 13:16:50|31946.7|31906.7|31915.2|31875.2|31946.7|31907.9|31907.7|31875.2|24
1735823820000|2025-01-02 13:17:00|31912.7|31872.7|31902.9|31882.9|31912.7|31882.9|31901.4|31872.7|3
1735823830000|2025-01-02 13:17:10|31912.9|31872.9|31910.3|31870.3|31914.1|31874.1|31910.3|31870.3|11
1735823840000|2025-01-02 13:17:20|31901.6|31881.6|31901.6|31881.6|31901.6|31881.6|31901.6|31881.6|0
1735823850000|2025-01-02 13:17:30|||||||||1
1735823860000|2025-01-02 13:17:40|31902.8|31882.8|31920.4|31880.4|31920.4|31885.4|31902.8|31880.4|1
1735823870000|2025-01-02 13:17:50|31931.7|31871.7|31931.7|31871.7|31931.7|31871.7|31931.7|31871.7|0
1735823880000|2025-01-02 13:18:00|31932.9|31872.9|31895.3|31875.3|31945.3|31895.3|31894|31872.9|45
1735823890000|2025-01-02 13:18:10|31897.8|31877.8|31920.4|31880.4|31922.9|31882.9|31897.8|31870.3|8
1735823900000|2025-01-02 13:18:20|31921.7|31881.7|31926.4|31866.4|31927.7|31884.2|31919|31866.4|4
1735823910000|2025-01-02 13:18:30|31924|31864|31910.2|31870.2|31924|31870.2|31910.2|31864|3
1735823920000|2025-01-02 13:18:40|31909|31869|31909|31869|31909|31869|31909|31869|2
1735823930000|2025-01-02 13:18:50|31909.1|31869.1|31900.4|31880.4|31909.1|31880.4|31900.4|31869.1|3
1735823940000|2025-01-02 13:19:00|31902.8|31882.8|31910.3|31890.3|31910.3|31890.3|31902.8|31882.8|3
1735823950000|2025-01-02 13:19:10|31911.5|31891.5|31910.3|31890.3|31912.8|31892.8|31910.3|31890.3|4
1735823960000|2025-01-02 13:19:20|31909|31889|31916.7|31896.7|31920.4|31896.7|31902.8|31874.1|1
1735823970000|2025-01-02 13:19:30|31920.3|31900.3|31924|31904|31924|31904|31920.3|31900.3|1
1735823980000|2025-01-02 13:19:40|31924.1|31904.1|31924|31904|31924.1|31904.1|31924|31904|2
1735823990000|2025-01-02 13:19:50|31954.3|31894.3|31948.2|31908.2|31954.3|31908.2|31948.2|31894.3|13
1735824000000|2025-01-02 13:20:00|31950.6|31910.6|31957.9|31917.9|31965.3|31917.9|31950.6|31902.9|2
1735824010000|2025-01-02 13:20:10|31949.2|31929.2|31950.4|31930.4|31950.4|31930.4|31949.2|31929.2|0
1735824020000|2025-01-02 13:20:20|31946.6|31926.6|31950.4|31930.4|31959.1|31930.4|31946.6|31919.1|2
1735824030000|2025-01-02 13:20:30|31959.1|31919.1|31959.1|31919.1|31959.1|31919.1|31959.1|31919.1|1
1735824040000|2025-01-02 13:20:40|31947.8|31927.8|31945.4|31925.4|31947.8|31927.8|31945.4|31925.4|1
1735824060000|2025-01-02 13:21:00|||||||||1
1735824070000|2025-01-02 13:21:10|31947.9|31927.9|31945.4|31925.4|31947.9|31927.9|31945.4|31925.4|1
1735824080000|2025-01-02 13:21:20|31944.1|31924.1|31917.8|31897.8|31944.1|31924.1|31917.8|31897.8|3
1735824090000|2025-01-02 13:21:30|31916.6|31896.6|31919.1|31899.1|31919.1|31899.1|31916.6|31896.6|0
1735824110000|2025-01-02 13:21:50|31916.5|31896.5|31914.1|31894.1|31916.5|31896.5|31914.1|31894.1|5
1735824120000|2025-01-02 13:22:00|31912.9|31892.9|31910.3|31870.3|31912.9|31892.9|31897.7|31870.3|19
1735824130000|2025-01-02 13:22:10|31911.5|31871.5|31911.5|31871.5|31911.5|31871.5|31911.5|31871.5|0
1735824140000|2025-01-02 13:22:20|31902.8|31882.8|31902.8|31882.8|31902.8|31882.8|31902.8|31882.8|0
1735824150000|2025-01-02 13:22:30|||||||||1
1735824160000|2025-01-02 13:22:40|31899|31879|31899|31879|31899|31879|31899|31879|1
1735824170000|2025-01-02 13:22:50|||||||||18
1735824180000|2025-01-02 13:23:00|31912.8|31892.8|31912.8|31892.8|31912.8|31892.8|31912.8|31892.8|2
1735824200000|2025-01-02 13:23:20|31911.6|31891.6|31912.7|31872.7|31912.7|31891.6|31905.3|31872.7|16
1735824210000|2025-01-02 13:23:30|31911.5|31871.5|31867.5|31847.5|31915.3|31887.9|31867.5|31847.5|22
1735824220000|2025-01-02 13:23:40|31868.8|31848.8|31877.8|31857.8|31877.8|31857.8|31864|31844|6
1735824230000|2025-01-02 13:23:50|||||||||1
1735824240000|2025-01-02 13:24:00|31880.3|31860.3|31880.3|31860.3|31882.8|31862.8|31880.3|31860.3|2
1735824250000|2025-01-02 13:24:10|31882.8|31862.8|31885.3|31865.3|31885.3|31865.3|31882.8|31862.8|0
1735824260000|2025-01-02 13:24:20|31882.8|31862.8|31892.8|31872.8|31900.3|31872.8|31882.8|31860.3|2
1735824270000|2025-01-02 13:24:30|31890.2|31870.2|31890.2|31870.2|31890.2|31870.2|31890.2|31870.2|0
1735824280000|2025-01-02 13:24:40|31887.8|31867.8|31882.8|31862.8|31887.8|31867.8|31872.8|31852.8|9
1735824290000|2025-01-02 13:24:50|31885.4|31865.4|31890.2|31870.2|31892.7|31872.7|31885.4|31865.4|5
1735824300000|2025-01-02 13:25:00|31887.7|31867.7|31900.3|31880.3|31900.3|31880.3|31887.7|31867.7|9
1735824310000|2025-01-02 13:25:10|31901.5|31881.5|31900.2|31880.2|31902.7|31882.7|31899|31879|7
1735824320000|2025-01-02 13:25:20|31899|31879|31911.5|31871.5|31911.5|31879|31899|31871.5|11
1735824340000|2025-01-02 13:25:40|31904.1|31884.1|31911.4|31891.4|31911.4|31891.4|31904.1|31884.1|1
1735824350000|2025-01-02 13:25:50|31910.1|31890.1|31919|31879|31919|31895.2|31910.1|31877.8|2
1735824360000|2025-01-02 13:26:00|31917.7|31877.7|31917.7|31897.7|31917.7|31897.7|31915.2|31877.7|2
1735824370000|2025-01-02 13:26:10|31916.5|31896.5|31916.5|31896.5|31916.5|31896.5|31915.2|31895.2|1
1735824380000|2025-01-02 13:26:20|31915.2|31895.2|31912.7|31892.7|31915.2|31895.2|31912.7|31892.7|2
1735824390000|2025-01-02 13:26:30|31915.3|31895.3|31915.3|31895.3|31915.3|31895.3|31915.3|31895.3|7
1735824400000|2025-01-02 13:26:40|31917.8|31897.8|31931.4|31911.4|31936.4|31911.4|31917.8|31891.5|5
1735824410000|2025-01-02 13:26:50|31940.2|31920.2|31976.5|31936.5|31976.5|31942.8|31940.2|31920.2|5
1735824420000|2025-01-02 13:27:00|31981.4|31941.4|31964|31944|31992.7|31959|31964|31932.7|15
1735824430000|2025-01-02 13:27:10|31961.5|31941.5|31956.5|31936.5|31961.5|31941.5|31956.5|31936.5|5
1735824440000|2025-01-02 13:27:20|31940.2|31920.2|31954|31934|31954|31934|31937.8|31908.8|5
1735824460000|2025-01-02 13:27:40|31956.5|31936.5|31958.7|31938.7|31959.9|31939.9|31955.2|31935.2|0
1735824470000|2025-01-02 13:27:50|31961.5|31941.5|31960.2|31940.2|31961.5|31941.5|31960.2|31940.2|0
1735824480000|2025-01-02 13:28:00|31959|31939|31948.8|31928.8|31962.7|31939|31948.8|31922.7|7
1735824490000|2025-01-02 13:28:10|31945.3|31925.3|31954.8|31894.8|31954.8|31925.3|31945.3|31894.8|1
1735824510000|2025-01-02 13:28:30|31937.3|31897.3|31930.1|31910.1|31937.3|31910.1|31918.8|31894.8|7
1735824520000|2025-01-02 13:28:40|31931.3|31911.3|31933.8|31913.8|31933.8|31913.8|31931.3|31911.3|0
1735824530000|2025-01-02 13:28:50|31935.1|31915.1|31960.4|31920.4|31967.9|31920.4|31935.1|31907.9|2
1735824540000|2025-01-02 13:29:00|31959.1|31919.1|31956.5|31916.5|31959.1|31925.1|31944|31916.5|6
1735824550000|2025-01-02 13:29:10|31959|31919|31955.3|31915.3|31959|31919|31955.3|31915.3|1
1735824560000|2025-01-02 13:29:20|31953.9|31913.9|31953.9|31913.9|31953.9|31913.9|31953.9|31913.9|0
1735824570000|2025-01-02 13:29:30|31965.3|31905.3|31966.4|31906.4|31966.4|31915.1|31955.1|31905.3|1
1735824600000|2025-01-02 13:30:00|31957.8|31917.8|31976.8|31916.8|31978.1|31931.6|31947.8|31916.8|12
1735824610000|2025-01-02 13:30:10|31975.4|31935.4|32034.1|31994.1|32036.7|31996.7|31975.4|31935.4|17
1735824620000|2025-01-02 13:30:20|32042.9|32002.9|32060.4|32020.4|32060.4|32020.4|32030.4|32002.9|6
1735824630000|2025-01-02 13:30:30|32038.9|32018.9|32044.1|32024.1|32045.2|32024.1|32036.6|32004.1|8
1735824640000|2025-01-02 13:30:40|32045.2|32025.2|32050.2|32010.2|32051.4|32026.4|32044.1|32010.2|3
1735824650000|2025-01-02 13:30:50|32048.9|32008.9|32032.7|32012.7|32048.9|32017.7|32032.7|32005.2|2
1735824660000|2025-01-02 13:31:00|32035.4|32015.4|32035.2|32015.2|32040.2|32020.2|32035.2|32015.2|6
1735824670000|2025-01-02 13:31:10|32034|32014|31992.6|31952.6|32034|32014|31991.3|31952.6|14
1735824680000|2025-01-02 13:31:20|32001.7|31961.7|31988.9|31968.9|32002.9|31968.9|31988.9|31961.7|15
1735824690000|2025-01-02 13:31:30|31986.5|31966.5|32000.2|31940.2|32002.6|31966.5|31986.5|31940.2|1
1735824700000|2025-01-02 13:31:40|31977.7|31957.7|31996.5|31976.5|32007.9|31977.9|31977.7|31947.9|9
1735824710000|2025-01-02 13:31:50|32010.2|31970.2|32010.2|31970.2|32010.2|31970.2|32010.2|31970.2|1
1735824720000|2025-01-02 13:32:00|32002.9|31982.9|32007.9|31987.9|32007.9|31987.9|32002.9|31982.9|4
1735824730000|2025-01-02 13:32:10|32007.8|31987.8|32007.8|31987.8|32007.8|31987.8|32007.8|31987.8|1
1735824740000|2025-01-02 13:32:20|32013.9|31973.9|31971.5|31951.5|32013.9|31975.3|31971.5|31939|6
1735824750000|2025-01-02 13:32:30|||||||||2
1735824760000|2025-01-02 13:32:40|31972.8|31952.8|31981.5|31961.5|31981.5|31961.5|31972.8|31952.8|3
1735824770000|2025-01-02 13:32:50|31990.2|31950.2|31981.5|31961.5|31990.2|31961.5|31981.5|31950.2|3
1735824780000|2025-01-02 13:33:00|31979|31959|31995.5|31955.5|31995.5|31959|31968.9|31948.9|7
1735824790000|2025-01-02 13:33:10|32002.8|31962.8|32015.5|31975.5|32015.5|31981.6|31995.5|31962.8|2
1735824800000|2025-01-02 13:33:20|32008|31988|32008|31988|32008|31988|32008|31988|0
1735824810000|2025-01-02 13:33:30|||||||||1
1735824840000|2025-01-02 13:34:00|32009.1|31989.1|32001.5|31981.5|32009.1|31989.1|32001.5|31981.5|1
1735824850000|2025-01-02 13:34:10|31995.2|31955.2|31977.7|31957.7|31995.2|31957.7|31977.7|31952.6|2
1735824870000|2025-01-02 13:34:30|31990.2|31950.2|31988.9|31948.9|32005.2|31950.2|31988.9|31944|5
1735824880000|2025-01-02 13:34:40|31986.4|31946.4|31986.4|31946.4|31986.4|31946.4|31986.4|31946.4|0
1735824890000|2025-01-02 13:34:50|31972.7|31952.7|31970.2|31950.2|31972.7|31952.7|31970.2|31950.2|7
1735824900000|2025-01-02 13:35:00|31969|31949|31956.2|31916.2|31973.8|31949|31956.2|31912.5|4
1735824910000|2025-01-02 13:35:10|31943.7|31923.7|31945|31925|31945|31925|31943.7|31923.7|3
1735824920000|2025-01-02 13:35:20|31954|31914|31962.8|31922.8|31962.8|31922.8|31954|31914|2
1735824930000|2025-01-02 13:35:30|31955.3|31935.3|31955.3|31935.3|31955.3|31935.3|31955.3|31935.3|0
1735824940000|2025-01-02 13:35:40|31957.9|31937.9|31955.3|31935.3|31966.6|31939.1|31955.3|31926.6|1
1735824950000|2025-01-02 13:35:50|31956.5|31936.5|31956.5|31936.5|31956.5|31936.5|31956.5|31936.5|0
1735824960000|2025-01-02 13:36:00|31947.7|31927.7|31935.2|31915.2|31947.7|31927.7|31930.3|31910.3|9
1735824970000|2025-01-02 13:36:10|31936.4|31916.4|31936.4|31916.4|31936.4|31916.4|31936.4|31916.4|1
1735824980000|2025-01-02 13:36:20|31935.1|31915.1|31935.2|31915.2|31936.4|31916.4|31935.1|31915.1|3
1735824990000|2025-01-02 13:36:30|31936.4|31916.4|31936.4|31916.4|31936.4|31916.4|31936.4|31916.4|0
1735825010000|2025-01-02 13:36:50|31933.8|31913.8|31940.1|31920.1|31948.8|31920.1|31927.6|31907.6|31
1735825020000|2025-01-02 13:37:00|31941.4|31921.4|31940.1|31920.1|31941.4|31921.4|31940.1|31920.1|1
1735825030000|2025-01-02 13:37:10|31942.6|31922.6|31933.8|31913.8|31942.6|31922.6|31932.5|31912.5|6
1735825060000|2025-01-02 13:37:40|31945.1|31925.1|31951.3|31931.3|31951.3|31931.3|31945.1|31925.1|3
1735825080000|2025-01-02 13:38:00|31950.1|31930.1|31950.1|31930.1|31950.1|31930.1|31950.1|31930.1|0
1735825090000|2025-01-02 13:38:10|||||||||1
1735825120000|2025-01-02 13:38:40|31945.1|31925.1|31940.1|31920.1|31945.1|31925.1|31940.1|31920.1|1
1735825130000|2025-01-02 13:38:50|||||||||1
1735825140000|2025-01-02 13:39:00|31938.8|31918.8|31957.6|31917.6|31957.6|31925.1|31938.8|31917.6|5
1735825150000|2025-01-02 13:39:10|31956.4|31916.4|31956.4|31916.4|31956.4|31916.4|31956.4|31916.4|0
1735825170000|2025-01-02 13:39:30|31945.1|31925.1|31937.5|31917.5|31945.1|31925.1|31935|31915|5
1735825180000|2025-01-02 13:39:40|31936.2|31916.2|31935.1|31915.1|31945|31917.5|31935|31905|1
1735825190000|2025-01-02 13:39:50|31935|31915|31933.8|31913.8|31936.3|31916.3|31933.8|31913.8|0
1735825200000|2025-01-02 13:40:00|||||||||1
1735825210000|2025-01-02 13:40:10|31935.1|31915.1|31936.3|31916.3|31936.3|31916.3|31935.1|31915.1|2
1735825230000|2025-01-02 13:40:30|31942.3|31922.3|31942.3|31922.3|31943.6|31923.6|31942.3|31922.3|10
1735825240000|2025-01-02 13:40:40|31937.5|31917.5|31937.5|31917.5|31937.5|31917.5|31937.5|31917.5|4
1735825250000|2025-01-02 13:40:50|31935|31915|31933.7|31913.7|31935|31915|31933.7|31913.7|2
1735825260000|2025-01-02 13:41:00|31931.3|31911.3|31912.3|31872.3|31931.3|31911.3|31896.1|31872.3|77
1735825270000|2025-01-02 13:41:10|31909.8|31869.8|31912.5|31892.5|31912.5|31892.5|31909.8|31869.8|21
1735825280000|2025-01-02 13:41:20|31911.2|31891.2|31914.9|31894.9|31914.9|31894.9|31911.2|31891.2|1
1735825290000|2025-01-02 13:41:30|31913.7|31893.7|31915|31895|31915|31895|31913.7|31893.7|6
1735825300000|2025-01-02 13:41:40|31913.8|31893.8|31911.3|31891.3|31913.8|31893.8|31911.3|31891.3|1
1735825320000|2025-01-02 13:42:00|31910.1|31890.1|31926.4|31906.4|31926.4|31906.4|31910.1|31890.1|3
1735825330000|2025-01-02 13:42:10|31927.7|31907.7|31935.1|31915.1|31941.4|31915.1|31927.7|31901.4|1
1735825340000|2025-01-02 13:42:20|31932.5|31912.5|31931.3|31911.3|31932.5|31912.5|31931.3|31911.3|0
1735825350000|2025-01-02 13:42:30|31932.6|31912.6|31928.8|31908.8|31932.6|31912.6|31928.8|31908.8|1
1735825360000|2025-01-02 13:42:40|31927.6|31907.6|31927.6|31907.6|31927.6|31907.6|31927.6|31907.6|0
1735825370000|2025-01-02 13:42:50|31923.9|31903.9|31923.9|31903.9|31923.9|31903.9|31923.9|31903.9|0
1735825380000|2025-01-02 13:43:00|31926.4|31906.4|31923.9|31903.9|31926.4|31906.4|31923.9|31903.9|0
1735825410000|2025-01-02 13:43:30|31927.6|31907.6|31926.3|31906.3|31927.6|31907.6|31926.3|31906.3|2
1735825420000|2025-01-02 13:43:40|31925.1|31905.1|31928.8|31908.8|31928.8|31908.8|31925.1|31905.1|9
1735825440000|2025-01-02 13:44:00|31930.1|31910.1|31883.7|31863.7|31930.1|31910.1|31881.2|31861.2|4
1735825490000|2025-01-02 13:44:50|31887.4|31867.4|31903.9|31883.9|31903.9|31883.9|31887.4|31867.4|2
1735825500000|2025-01-02 13:45:00|31917.4|31877.4|31916.2|31876.2|31917.4|31877.4|31916.2|31876.2|3
1735825510000|2025-01-02 13:45:10|31915|31875|31902.4|31882.4|31915|31884.9|31902.4|31875|2
1735825520000|2025-01-02 13:45:20|31901.2|31881.2|31907.4|31867.4|31907.4|31881.2|31898.7|31867.4|4
1735825530000|2025-01-02 13:45:30|31906.2|31866.2|31906.2|31866.2|31906.2|31866.2|31906.2|31866.2|1
1735825550000|2025-01-02 13:45:50|31894.9|31874.9|31894.9|31874.9|31894.9|31874.9|31894.9|31874.9|0
1735825560000|2025-01-02 13:46:00|31893.6|31873.6|31879.9|31859.9|31893.6|31873.6|31879.9|31859.9|4
1735825580000|2025-01-02 13:46:20|31874.9|31854.9|31874.9|31854.9|31874.9|31854.9|31874.9|31854.9|2
1735825600000|2025-01-02 13:46:40|31872.3|31852.3|31848.6|31828.6|31872.3|31852.3|31848.6|31828.6|24
1735825610000|2025-01-02 13:46:50|31861.2|31821.2|31861.2|31841.2|31861.2|31841.2|31859.9|31821.2|6
1735825620000|2025-01-02 13:47:00|31863.6|31843.6|31881.2|31861.2|31883.8|31861.2|31863.6|31843.6|4
1735825630000|2025-01-02 13:47:10|31882.4|31862.4|31902.4|31882.4|31921|31884.9|31882.4|31861|5
1735825640000|2025-01-02 13:47:20|||||||||1
1735825650000|2025-01-02 13:47:30|31903.6|31883.6|31902.3|31882.3|31903.6|31883.6|31902.3|31882.3|1
1735825660000|2025-01-02 13:47:40|31899.9|31879.9|31897.4|31877.4|31899.9|31879.9|31897.4|31877.4|3
1735825670000|2025-01-02 13:47:50|31894.9|31874.9|31894.9|31874.9|31894.9|31874.9|31894.9|31874.9|1
1735825680000|2025-01-02 13:48:00|31897.4|31877.4|31897.4|31877.4|31898.7|31878.7|31897.4|31877.4|8
1735825690000|2025-01-02 13:48:10|31898.7|31878.7|31908.7|31888.7|31908.7|31888.7|31897.4|31877.4|3
1735825700000|2025-01-02 13:48:20|31911.2|31891.2|31911.2|31891.2|31911.2|31891.2|31911.2|31891.2|1
1735825710000|2025-01-02 13:48:30|31912.5|31892.5|31916.3|31896.3|31916.3|31896.3|31912.5|31892.5|3
1735825730000|2025-01-02 13:48:50|31921.3|31901.3|31932.6|31892.6|31932.6|31901.3|31921.3|31892.6|0
1735825740000|2025-01-02 13:49:00|31935|31895|31923.7|31903.7|31935|31903.7|31923.7|31895|1
1735825750000|2025-01-02 13:49:10|31921.2|31901.2|31916.2|31896.2|31921.2|31901.2|31916.2|31896.2|2
1735825770000|2025-01-02 13:49:30|||||||||1
1735825780000|2025-01-02 13:49:40|31917.4|31897.4|31927.5|31907.5|31932.5|31907.5|31914.9|31892.5|3
1735825790000|2025-01-02 13:49:50|31928.7|31908.7|31929.9|31909.9|31929.9|31909.9|31928.7|31908.7|0
1735825800000|2025-01-02 13:50:00|31941.2|31901.2|31940|31920|31941.2|31920|31932.5|31901.2|4
1735825820000|2025-01-02 13:50:20|31950|31930|31950|31930|31950|31930|31950|31930|1
1735825830000|2025-01-02 13:50:30|31951.2|31931.2|31965.1|31945.1|31966.4|31945.1|31951.2|31926.4|3
1735825840000|2025-01-02 13:50:40|||||||||1
1735825860000|2025-01-02 13:51:00|31967.6|31947.6|31970.1|31950.1|31970.1|31950.1|31967.6|31947.6|7
1735825870000|2025-01-02 13:51:10|31967.6|31947.6|31975|31915|31975|31947.6|31967.6|31915|4
1735825890000|2025-01-02 13:51:30|31969|31909|31969|31909|31969|31909|31969|31909|0
1735825900000|2025-01-02 13:51:40|31940.1|31920.1|31940.1|31920.1|31940.1|31920.1|31940.1|31920.1|0
1735825910000|2025-01-02 13:51:50|31941.3|31921.3|31941.3|31921.3|31941.3|31921.3|31941.3|31921.3|8
1735825930000|2025-01-02 13:52:10|31942.6|31922.6|31935.2|31915.2|31942.6|31922.6|31935.2|31915.2|10
1735825940000|2025-01-02 13:52:20|31925|31905|31925|31905|31925|31905|31925|31905|1
1735825950000|2025-01-02 13:52:30|31921.4|31901.4|31917.5|31897.5|31921.4|31901.4|31917.5|31897.5|5
1735825960000|2025-01-02 13:52:40|31920|31900|31920|31900|31920|31900|31920|31900|0
1735825970000|2025-01-02 13:52:50|31932.6|31892.6|31945|31925|31950|31925|31930.1|31892.6|0
1735825980000|2025-01-02 13:53:00|31950|31930|31972.5|31952.5|31972.5|31952.5|31950|31930|3
1735825990000|2025-01-02 13:53:10|31985|31945|31987.6|31967.6|31992.6|31967.6|31985|31945|0
1735826000000|2025-01-02 13:53:20|31990.2|31970.2|31991.3|31971.3|31993.8|31973.8|31990.2|31970.2|6
1735826010000|2025-01-02 13:53:30|31992.6|31972.6|32005|31985|32005|31985|31992.6|31972.6|1
1735826020000|2025-01-02 13:53:40|||||||||4
1735826040000|2025-01-02 13:54:00|32002.5|31982.5|32010|31970|32010|31982.5|32002.5|31970|2
1735826070000|2025-01-02 13:54:30|31997.5|31977.5|32007.5|31987.5|32007.5|31987.5|31997.5|31977.5|5
1735826080000|2025-01-02 13:54:40|32012.5|31992.5|32012.5|31992.5|32012.5|31992.5|32012.5|31992.5|0
1735826090000|2025-01-02 13:54:50|32022.5|32002.5|32022.5|32002.5|32022.5|32002.5|32022.5|32002.5|0
1735826120000|2025-01-02 13:55:20|32027.5|32007.5|32058.8|32018.8|32063.8|32032.5|32027.5|32007.5|10
1735826130000|2025-01-02 13:55:30|32057.6|32017.6|32031.3|32011.3|32057.6|32017.6|32031.3|32005|7
1735826140000|2025-01-02 13:55:40|32040|32000|32017.5|31997.5|32040|32005|32017.5|31997.5|1
1735826150000|2025-01-02 13:55:50|32018.7|31998.7|32030|31990|32030|31998.7|32018.7|31990|1
1735826160000|2025-01-02 13:56:00|32018.7|31998.7|32017.5|31997.5|32018.7|31998.7|32017.5|31997.5|0
1735826170000|2025-01-02 13:56:10|32026.2|31986.2|32013.7|31993.7|32026.2|31994.8|32013.7|31982.3|1
1735826180000|2025-01-02 13:56:20|32022.3|31982.3|31997.3|31977.3|32026.2|31982.3|31997.3|31966.2|0
1735826190000|2025-01-02 13:56:30|32000|31980|31995|31975|32000|31980|31995|31975|2
1735826210000|2025-01-02 13:56:50|31993.7|31973.7|31989.8|31969.8|31993.7|31973.7|31989.8|31969.8|1
1735826220000|2025-01-02 13:57:00|32006|31966|31998.6|31978.6|32006|31978.6|31996|31966|5
1735826230000|2025-01-02 13:57:10|31993.6|31973.6|32001.1|31961.1|32012.3|31973.6|31993.6|31952.3|3
1735826240000|2025-01-02 13:57:20|||||||||1
1735826250000|2025-01-02 13:57:30|32003.5|31963.5|32003.5|31963.5|32003.5|31963.5|32003.5|31963.5|0
1735826270000|2025-01-02 13:57:50|||||||||1
1735826280000|2025-01-02 13:58:00|32002.3|31962.3|31976.1|31956.1|32002.3|31962.3|31976.1|31954.8|0
1735826290000|2025-01-02 13:58:10|31974.8|31954.8|31974.8|31954.8|31974.8|31954.8|31974.8|31954.8|0
1735826320000|2025-01-02 13:58:40|31973.6|31953.6|31974.8|31934.8|31977.2|31953.6|31973.6|31934.8|5
1735826340000|2025-01-02 13:59:00|31976.1|31936.1|31971.1|31951.1|31976.1|31951.1|31968.6|31936.1|7
1735826350000|2025-01-02 13:59:10|31973.6|31953.6|31973.6|31953.6|31973.6|31953.6|31973.6|31953.6|0
1735826360000|2025-01-02 13:59:20|31971.1|31951.1|31971.1|31951.1|31971.1|31951.1|31971.1|31951.1|0
1735826370000|2025-01-02 13:59:30|31973.7|31953.7|31976.1|31956.1|31976.1|31956.1|31973.7|31953.7|0
1735826380000|2025-01-02 13:59:40|31978.6|31958.6|31992.3|31952.3|31992.3|31959.8|31978.6|31951.1|0
1735826390000|2025-01-02 13:59:50|31993.5|31953.5|31993.5|31953.5|31993.5|31953.5|31993.5|31953.5|1
1735826400000|2025-01-02 14:00:00|31994.7|31954.7|32017.3|31977.3|32017.3|31984.8|31988.6|31954.7|4
1735826410000|2025-01-02 14:00:10|32009.8|31989.8|32028.6|32008.6|32028.6|32008.6|32009.8|31989.8|4
1735826420000|2025-01-02 14:00:20|32032.4|32012.4|32061.2|32041.2|32090.2|32061.2|32032.4|32012.4|29
1735826430000|2025-01-02 14:00:30|32062.5|32042.5|32067.4|32047.4|32067.4|32047.4|32062.5|32042.5|5
1735826440000|2025-01-02 14:00:40|32068.7|32048.7|32076.1|32036.1|32076.1|32048.7|32068.7|32036.1|3
1735826460000|2025-01-02 14:01:00|32074.9|32034.9|32083.8|32063.8|32087.7|32063.8|32074.9|32034.9|26
1735826470000|2025-01-02 14:01:10|32082.5|32062.5|32153.8|32133.8|32156.5|32136.5|32082.5|32062.5|35
1735826480000|2025-01-02 14:01:20|32156.5|32136.5|32153.8|32133.8|32156.5|32136.5|32153.8|32133.8|22
1735826490000|2025-01-02 14:01:30|32157.6|32137.6|32175.1|32155.1|32191.3|32157.6|32157.6|32137.6|13
1735826500000|2025-01-02 14:01:40|32181.5|32161.5|32189|32169|32189|32169|32181.5|32161.5|6
1735826510000|2025-01-02 14:01:50|32190.1|32170.1|32281.7|32261.7|32281.7|32261.7|32190.1|32170.1|61
1735826520000|2025-01-02 14:02:00|32280.4|32260.4|32264.2|32224.2|32280.4|32260.4|32259.1|32224.2|11
1735826530000|2025-01-02 14:02:10|32253|32233|32230.4|32190.4|32254.2|32234.2|32219.1|32190.4|29
1735826540000|2025-01-02 14:02:20|32222.9|32202.9|32255.4|32215.4|32255.4|32227.9|32222.9|32202.9|6
1735826550000|2025-01-02 14:02:30|32245.4|32205.4|32215.1|32195.1|32245.4|32205.4|32215.1|32191.4|6
1735826560000|2025-01-02 14:02:40|32213.9|32193.9|32229.2|32209.2|32229.2|32209.2|32212.7|32192.7|5
1735826570000|2025-01-02 14:02:50|32230.5|32210.5|32225.1|32205.1|32234.1|32214.1|32225.1|32205.1|2
1735826580000|2025-01-02 14:03:00|32213.9|32193.9|32217.7|32157.7|32221.3|32193.9|32211.4|32157.7|6
1735826590000|2025-01-02 14:03:10|32188.9|32168.9|32188.8|32168.8|32188.9|32168.9|32187.6|32167.6|2
1735826600000|2025-01-02 14:03:20|32197.6|32177.6|32220.1|32200.1|32220.1|32200.1|32197.6|32177.6|3
1735826610000|2025-01-02 14:03:30|32222.6|32202.6|32225.1|32185.1|32225.1|32202.6|32217.6|32185.1|4
1735826620000|2025-01-02 14:03:40|32207.6|32187.6|32206.4|32186.4|32207.6|32187.6|32205.2|32185.2|0
1735826630000|2025-01-02 14:03:50|32218.9|32198.9|32218.9|32198.9|32218.9|32198.9|32218.9|32198.9|2
1735826640000|2025-01-02 14:04:00|32240.1|32200.1|32232.6|32212.6|32240.1|32212.6|32232.6|32200.1|0
1735826650000|2025-01-02 14:04:10|32249.3|32229.3|32252.9|32232.9|32252.9|32232.9|32249.3|32229.3|3
1735826660000|2025-01-02 14:04:20|32252.8|32232.8|32252.8|32232.8|32252.8|32232.8|32252.8|32232.8|1
1735826670000|2025-01-02 14:04:30|32256.4|32236.4|32255.1|32235.1|32256.4|32236.4|32255.1|32235.1|7
1735826680000|2025-01-02 14:04:40|32252.6|32232.6|32238.8|32218.8|32255.1|32232.6|32238.8|32212.6|3
1735826690000|2025-01-02 14:04:50|32247.5|32207.5|32246.3|32206.3|32247.5|32207.5|32246.3|32206.3|3
1735826700000|2025-01-02 14:05:00|32245.1|32205.1|32242.6|32222.6|32247.6|32222.6|32242.6|32203.9|8
1735826710000|2025-01-02 14:05:10|32243.8|32223.8|32252.7|32232.7|32263.9|32235.3|32243.8|32216.3|3
1735826720000|2025-01-02 14:05:20|32255.3|32235.3|32250.2|32230.2|32255.3|32235.3|32250.2|32230.2|3
1735826730000|2025-01-02 14:05:30|32248.9|32228.9|32243.8|32223.8|32248.9|32228.9|32241.3|32221.3|4
1735826740000|2025-01-02 14:05:40|32245.1|32225.1|32243.9|32223.9|32245.1|32225.1|32243.9|32223.9|1
1735826750000|2025-01-02 14:05:50|32241.4|32221.4|32241.4|32221.4|32241.4|32221.4|32241.4|32221.4|1
1735826760000|2025-01-02 14:06:00|32242.7|32222.7|32242.7|32222.7|32242.7|32222.7|32242.7|32222.7|0
1735826770000|2025-01-02 14:06:10|32243.9|32223.9|32263.9|32223.9|32263.9|32223.9|32243.9|32223.9|6
1735826780000|2025-01-02 14:06:20|32251.4|32231.4|32251.4|32231.4|32251.4|32231.4|32251.4|32231.4|0
1735826790000|2025-01-02 14:06:30|32250.2|32230.2|32245.2|32225.2|32250.2|32230.2|32245.2|32225.2|3
1735826800000|2025-01-02 14:06:40|32244|32224|32244|32224|32244|32224|32244|32224|0
1735826810000|2025-01-02 14:06:50|32243.9|32203.9|32231.4|32211.4|32243.9|32211.4|32231.4|32203.9|1
1735826820000|2025-01-02 14:07:00|32243.9|32203.9|32243.9|32203.9|32246.4|32206.4|32243.9|32203.9|0
1735826830000|2025-01-02 14:07:10|32245.1|32205.1|32237.7|32217.7|32245.1|32217.7|32237.7|32205.1|5
1735826840000|2025-01-02 14:07:20|32239|32219|32252.8|32232.8|32255.4|32232.8|32239|32215.4|9
1735826850000|2025-01-02 14:07:30|32256.5|32236.5|32256.5|32236.5|32256.5|32236.5|32256.5|32236.5|0
1735826870000|2025-01-02 14:07:50|32262.6|32222.6|32236.6|32216.6|32262.6|32222.6|32236.6|32216.6|6
1735826880000|2025-01-02 14:08:00|32235.3|32215.3|32242.9|32222.9|32242.9|32222.9|32235.3|32215.3|12
1735826890000|2025-01-02 14:08:10|32247.8|32227.8|32247.8|32227.8|32247.8|32227.8|32247.8|32227.8|1
1735826900000|2025-01-02 14:08:20|32246.5|32226.5|32247.8|32227.8|32247.8|32227.8|32246.5|32226.5|1
1735826910000|2025-01-02 14:08:30|32244|32224|32245.3|32225.3|32245.3|32225.3|32244|32224|2
1735826920000|2025-01-02 14:08:40|32244|32224|32241.5|32221.5|32244|32224|32241.5|32221.5|2
1735826940000|2025-01-02 14:09:00|32240.2|32220.2|32240.2|32220.2|32240.2|32220.2|32240.2|32220.2|0
1735826950000|2025-01-02 14:09:10|32239|32219|32239|32219|32239|32219|32239|32219|1
1735826960000|2025-01-02 14:09:20|32240.2|32220.2|32240.2|32220.2|32240.2|32220.2|32240.2|32220.2|1
1735826970000|2025-01-02 14:09:30|32241.5|32221.5|32241.5|32221.5|32241.5|32221.5|32241.5|32221.5|0
1735826980000|2025-01-02 14:09:40|32256.5|32236.5|32252.6|32232.6|32256.5|32236.5|32252.6|32232.6|5
1735826990000|2025-01-02 14:09:50|32251.3|32231.3|32250.1|32230.1|32251.3|32231.3|32250.1|32230.1|0
1735827000000|2025-01-02 14:10:00|32251.4|32231.4|32255.2|32235.2|32259|32239|32251.4|32231.4|6
1735827030000|2025-01-02 14:10:30|32260.2|32240.2|32260.3|32240.3|32260.3|32240.3|32257.8|32237.8|11
1735827040000|2025-01-02 14:10:40|32257.8|32237.8|32256.5|32236.5|32257.8|32237.8|32256.5|32236.5|1
1735827050000|2025-01-02 14:10:50|32255.3|32235.3|32249.1|32209.1|32255.3|32235.3|32249.1|32209.1|4
1735827060000|2025-01-02 14:11:00|32235.3|32215.3|32229|32209|32235.3|32215.3|32229|32209|2
1735827070000|2025-01-02 14:11:10|32230.3|32210.3|32227.8|32207.8|32230.3|32210.3|32227.8|32207.8|5
1735827090000|2025-01-02 14:11:30|32225.4|32205.4|32227.7|32167.7|32227.7|32205.4|32217.6|32167.7|2
1735827100000|2025-01-02 14:11:40|32217.8|32177.8|32214.3|32194.3|32217.8|32194.3|32214.3|32177.8|5
1735827110000|2025-01-02 14:11:50|32225.3|32205.3|32229|32209|32229|32209|32225.3|32205.3|0
1735827120000|2025-01-02 14:12:00|32225.3|32205.3|32225.3|32205.3|32225.3|32205.3|32225.3|32205.3|1
1735827130000|2025-01-02 14:12:10|32224.1|32204.1|32212.8|32192.8|32224.1|32204.1|32212.8|32192.8|8
1735827150000|2025-01-02 14:12:30|32221.5|32181.5|32221.5|32181.5|32221.5|32191.5|32210.2|32181.5|1
1735827160000|2025-01-02 14:12:40|32222.7|32182.7|32222.7|32182.7|32222.7|32182.7|32222.7|32182.7|0
1735827180000|2025-01-02 14:13:00|32215.2|32195.2|32216.5|32196.5|32216.5|32196.5|32212.7|32192.7|0
1735827190000|2025-01-02 14:13:10|32218.9|32198.9|32235.2|32215.2|32252.8|32215.4|32218.9|32191.5|4
1735827210000|2025-01-02 14:13:30|32231.5|32211.5|32230.2|32210.2|32234|32214|32230.2|32210.2|0
1735827280000|2025-01-02 14:14:40|32225.2|32205.2|32225.2|32205.2|32225.2|32205.2|32225.2|32205.2|1
1735827290000|2025-01-02 14:14:50|32224|32204|32206.4|32186.4|32224|32204|32206.4|32182.7|2
1735827300000|2025-01-02 14:15:00|32200.2|32180.2|32189.1|32169.1|32200.2|32180.2|32189.1|32169.1|2
1735827310000|2025-01-02 14:15:10|32185.4|32165.4|32185.4|32165.4|32185.4|32165.4|32185.4|32165.4|1
1735827320000|2025-01-02 14:15:20|32176.5|32156.5|32175.2|32155.2|32176.5|32156.5|32175.2|32155.2|2
1735827330000|2025-01-02 14:15:30|32174|32154|32192.8|32172.8|32192.8|32172.8|32174|32154|8
1735827340000|2025-01-02 14:15:40|32189|32169|32187.7|32167.7|32189|32169|32186.5|32166.5|6
1735827350000|2025-01-02 14:15:50|32186.4|32166.4|32185.2|32165.2|32186.4|32166.4|32185.2|32165.2|0
1735827360000|2025-01-02 14:16:00|32183.9|32163.9|32172.7|32152.7|32183.9|32163.9|32172.7|32152.7|4
1735827370000|2025-01-02 14:16:10|32171.4|32151.4|32171.4|32151.4|32171.4|32151.4|32171.4|32151.4|1
1735827380000|2025-01-02 14:16:20|32180.1|32140.1|32163.9|32143.9|32180.1|32143.9|32163.9|32140.1|1
1735827390000|2025-01-02 14:16:30|||||||||1
1735827400000|2025-01-02 14:16:40|32161.4|32141.4|32166.4|32146.4|32166.4|32146.4|32157.7|32137.7|11
1735827430000|2025-01-02 14:17:10|32165.2|32145.2|32173.9|32133.9|32173.9|32145.2|32165.2|32133.9|2
1735827440000|2025-01-02 14:17:20|32167.8|32147.8|32167.8|32147.8|32167.8|32147.8|32167.8|32147.8|2
1735827450000|2025-01-02 14:17:30|32170.2|32150.2|32170.2|32150.2|32170.2|32150.2|32170.2|32150.2|0
1735827460000|2025-01-02 14:17:40|32168.9|32148.9|32167.7|32147.7|32168.9|32148.9|32167.7|32147.7|0
1735827480000|2025-01-02 14:18:00|32165.2|32145.2|32165.2|32145.2|32165.2|32145.2|32165.2|32145.2|4
1735827490000|2025-01-02 14:18:10|32163.9|32143.9|32157.7|32137.7|32163.9|32143.9|32157.7|32137.7|8
1735827510000|2025-01-02 14:18:30|||||||||3
1735827520000|2025-01-02 14:18:40|32159|32139|32161.5|32141.5|32162.8|32142.8|32159|32139|2
1735827530000|2025-01-02 14:18:50|32162.8|32142.8|32180.4|32160.4|32180.4|32160.4|32162.8|32142.8|10
1735827540000|2025-01-02 14:19:00|||||||||1
1735827580000|2025-01-02 14:19:40|||||||||1
1735827630000|2025-01-02 14:20:30|32184|32164|32181.5|32161.5|32184|32164|32180.2|32160.2|3
1735827640000|2025-01-02 14:20:40|32182.7|32162.7|32186.4|32166.4|32186.4|32166.4|32182.7|32162.7|2
1735827650000|2025-01-02 14:20:50|32187.7|32167.7|32187.7|32167.7|32187.7|32167.7|32187.7|32167.7|0
1735827660000|2025-01-02 14:21:00|32188.9|32168.9|32188.9|32168.9|32188.9|32168.9|32188.9|32168.9|2
1735827690000|2025-01-02 14:21:30|32186.4|32166.4|32188.9|32168.9|32188.9|32168.9|32186.4|32166.4|5
1735827700000|2025-01-02 14:21:40|32192.7|32172.7|32195.2|32175.2|32195.2|32175.2|32192.7|32172.7|2
1735827710000|2025-01-02 14:21:50|32192.7|32172.7|32192.7|32172.7|32192.7|32172.7|32192.7|32172.7|1
1735827720000|2025-01-02 14:22:00|32191.5|32171.5|32192.7|32172.7|32192.7|32172.7|32191.5|32171.5|0
1735827730000|2025-01-02 14:22:10|32194|32174|32195.2|32175.2|32195.2|32175.2|32194|32174|2
1735827750000|2025-01-02 14:22:30|32196.4|32176.4|32196.4|32176.4|32196.4|32176.4|32196.4|32176.4|0
1735827810000|2025-01-02 14:23:30|32197.6|32177.6|32198.9|32178.9|32198.9|32178.9|32197.6|32177.6|1
1735827830000|2025-01-02 14:23:50|32203.9|32183.9|32206.4|32186.4|32206.4|32186.4|32203.9|32183.9|1
1735827840000|2025-01-02 14:24:00|32209|32189|32214|32194|32214|32194|32209|32189|7
1735827850000|2025-01-02 14:24:10|32228.9|32188.9|32215.2|32195.2|32228.9|32197.8|32215.2|32186.5|4
1735827860000|2025-01-02 14:24:20|32217.7|32197.7|32222.7|32202.7|32222.7|32202.7|32217.7|32197.7|2
1735827870000|2025-01-02 14:24:30|32220.2|32200.2|32210.2|32190.2|32227.7|32200.2|32210.2|32187.7|2
1735827880000|2025-01-02 14:24:40|32205.2|32185.2|32221.5|32181.5|32221.5|32188.9|32205.2|32173.9|6
1735827890000|2025-01-02 14:24:50|32222.8|32182.8|32225.2|32185.2|32225.2|32185.2|32222.8|32182.8|0
1735827900000|2025-01-02 14:25:00|32226.5|32186.5|32240.3|32200.3|32240.3|32200.3|32226.5|32186.5|7
1735827910000|2025-01-02 14:25:10|32239|32219|32256.5|32216.5|32256.5|32221.6|32239|32216.5|4
1735827930000|2025-01-02 14:25:30|32254|32214|32255.2|32215.2|32256.5|32216.5|32254|32214|3
1735827940000|2025-01-02 14:25:40|32254|32214|32240.2|32220.2|32256.5|32220.2|32240.2|32211.5|1
1735827950000|2025-01-02 14:25:50|32239|32219|32244|32224|32244|32224|32239|32219|4
1735827960000|2025-01-02 14:26:00|32252.7|32212.7|32252.8|32232.8|32257.8|32234.1|32252.7|32212.7|3
1735827970000|2025-01-02 14:26:10|32254.1|32234.1|32256.5|32236.5|32286.8|32241.8|32254.1|32226.8|26
1735827980000|2025-01-02 14:26:20|32255.3|32235.3|32279.3|32239.3|32279.3|32239.3|32252.9|32232.9|2
1735827990000|2025-01-02 14:26:30|32282.9|32242.9|32281.7|32241.7|32282.9|32251.6|32271.6|32241.7|0
1735828000000|2025-01-02 14:26:40|32274.2|32254.2|32275.4|32255.4|32275.4|32255.4|32274.2|32254.2|1
1735828020000|2025-01-02 14:27:00|32276.6|32256.6|32279.2|32259.2|32279.2|32259.2|32275.4|32255.4|15
1735828030000|2025-01-02 14:27:10|32280.4|32260.4|32284.1|32264.1|32284.1|32264.1|32280.4|32260.4|2
1735828040000|2025-01-02 14:27:20|32287.9|32247.9|32272.8|32252.8|32287.9|32255.4|32272.8|32245.4|8
1735828070000|2025-01-02 14:27:50|32276.7|32256.7|32276.7|32256.7|32276.7|32256.7|32276.7|32256.7|18
1735828080000|2025-01-02 14:28:00|32285.4|32265.4|32296.7|32256.7|32296.7|32265.4|32285.4|32256.7|1
1735828090000|2025-01-02 14:28:10|32285.4|32265.4|32284.1|32264.1|32285.4|32265.4|32284.1|32264.1|5
1735828100000|2025-01-02 14:28:20|32280.2|32260.2|32273|32253|32281.7|32260.2|32273|32241.7|2
1735828110000|2025-01-02 14:28:30|||||||||3
1735828120000|2025-01-02 14:28:40|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|3
1735828130000|2025-01-02 14:28:50|32274.3|32254.3|32271.8|32251.8|32280.5|32254.3|32271.8|32240.5|1
1735828140000|2025-01-02 14:29:00|32280.5|32240.5|32271.8|32251.8|32280.5|32251.8|32271.8|32240.5|1
1735828150000|2025-01-02 14:29:10|32273|32253|32281.7|32261.7|32289.1|32261.7|32273|32249.1|0
1735828160000|2025-01-02 14:29:20|32284.2|32264.2|32281.7|32261.7|32286.7|32266.7|32281.7|32261.7|5
1735828170000|2025-01-02 14:29:30|32284.2|32264.2|32284.2|32264.2|32284.2|32264.2|32284.2|32264.2|0
1735828180000|2025-01-02 14:29:40|||||||||1
1735828200000|2025-01-02 14:30:00|32282.9|32262.9|32275.3|32255.3|32287.9|32262.9|32275.3|32247.9|7
1735828210000|2025-01-02 14:30:10|32270.4|32250.4|32252.9|32212.9|32270.4|32250.4|32246.6|32212.9|6
1735828220000|2025-01-02 14:30:20|32240.4|32220.4|32254.3|32234.3|32254.3|32234.3|32240.4|32220.4|10
1735828230000|2025-01-02 14:30:30|32257.9|32237.9|32255.4|32235.4|32257.9|32237.9|32255.4|32235.4|4
1735828240000|2025-01-02 14:30:40|32257.9|32237.9|32257.9|32237.9|32257.9|32237.9|32257.9|32237.9|1
1735828260000|2025-01-02 14:31:00|32272.9|32232.9|32272.9|32232.9|32272.9|32232.9|32272.9|32232.9|1
1735828270000|2025-01-02 14:31:10|32260.4|32240.4|32272.9|32232.9|32272.9|32240.4|32260.4|32232.9|0
1735828280000|2025-01-02 14:31:20|32261.6|32241.6|32261.7|32241.7|32261.7|32241.7|32260.4|32240.4|1
1735828290000|2025-01-02 14:31:30|32260.4|32240.4|32260.4|32240.4|32260.4|32240.4|32260.4|32240.4|0
1735828300000|2025-01-02 14:31:40|32261.7|32241.7|32261.7|32241.7|32261.7|32241.7|32261.7|32241.7|0
1735828310000|2025-01-02 14:31:50|32262.9|32242.9|32261.6|32241.6|32264.1|32244.1|32261.6|32241.6|6
1735828320000|2025-01-02 14:32:00|32259|32239|32245.3|32225.3|32259|32239|32245.3|32225.3|8
1735828330000|2025-01-02 14:32:10|32246.6|32226.6|32245.3|32225.3|32247.8|32227.8|32245.3|32225.3|0
1735828360000|2025-01-02 14:32:40|32244|32224|32244|32224|32244|32224|32244|32224|1
1735828370000|2025-01-02 14:32:50|32242.8|32222.8|32241.5|32221.5|32242.8|32222.8|32241.5|32221.5|2
1735828380000|2025-01-02 14:33:00|32240.3|32220.3|32247.8|32227.8|32262.8|32242.8|32240.3|32220.3|12
1735828390000|2025-01-02 14:33:10|32246.5|32226.5|32250.3|32230.3|32255.3|32235.3|32245.3|32225.3|4
1735828400000|2025-01-02 14:33:20|32251.6|32231.6|32252.8|32232.8|32252.8|32232.8|32251.6|32231.6|0
1735828410000|2025-01-02 14:33:30|32255.3|32235.3|32276.5|32236.5|32276.5|32239.2|32255.3|32235.3|0
1735828420000|2025-01-02 14:33:40|32267.8|32247.8|32267.8|32247.8|32267.8|32247.8|32267.8|32247.8|1
1735828440000|2025-01-02 14:34:00|32271.6|32251.6|32280.5|32260.5|32280.5|32260.5|32271.6|32251.6|3
1735828450000|2025-01-02 14:34:10|32286.6|32266.6|32341.6|32321.6|32344.1|32324.1|32286.6|32257.9|7
1735828460000|2025-01-02 14:34:20|32340.3|32320.3|32340.3|32320.3|32340.3|32320.3|32340.3|32320.3|0
1735828470000|2025-01-02 14:34:30|32342.8|32322.8|32351.6|32331.6|32352.8|32332.8|32342.8|32322.8|16
1735828480000|2025-01-02 14:34:40|32359.1|32319.1|32359.1|32319.1|32359.1|32319.1|32359.1|32319.1|0
1735828490000|2025-01-02 14:34:50|||||||||1
1735828500000|2025-01-02 14:35:00|32356.6|32316.6|32341.4|32321.4|32356.6|32323.9|32341.4|32316.6|1
1735828510000|2025-01-02 14:35:10|32343.9|32323.9|32360.2|32340.2|32360.2|32340.2|32343.9|32323.9|19
1735828520000|2025-01-02 14:35:20|||||||||3
1735828530000|2025-01-02 14:35:30|32362.7|32342.7|32362.7|32342.7|32362.7|32342.7|32362.7|32342.7|1
1735828540000|2025-01-02 14:35:40|32360.2|32340.2|32351.4|32331.4|32360.2|32340.2|32350.1|32330.1|7
1735828550000|2025-01-02 14:35:50|32350.1|32330.1|32345.2|32325.2|32350.1|32330.1|32343.9|32323.9|1
1735828560000|2025-01-02 14:36:00|32342.7|32322.7|32334|32314|32342.7|32322.7|32334|32314|1
1735828570000|2025-01-02 14:36:10|32331.5|32311.5|32330.2|32310.2|32331.5|32311.5|32330.2|32310.2|2
1735828580000|2025-01-02 14:36:20|32328.9|32308.9|32325.3|32305.3|32335.2|32309|32325.3|32294|5
1735828590000|2025-01-02 14:36:30|32326.5|32306.5|32331.5|32311.5|32337.8|32311.5|32326.5|32297.8|3
1735828600000|2025-01-02 14:36:40|32335.2|32315.2|32342.7|32322.7|32342.7|32322.7|32335.2|32315.2|2
1735828620000|2025-01-02 14:37:00|32341.5|32321.5|32345.2|32325.2|32345.2|32325.2|32341.5|32321.5|1
1735828640000|2025-01-02 14:37:20|32347.7|32327.7|32364|32324|32364|32332.7|32347.7|32324|5
1735828660000|2025-01-02 14:37:40|32352.7|32332.7|32354|32334|32354|32334|32352.7|32332.7|4
1735828670000|2025-01-02 14:37:50|32355.2|32335.2|32344|32324|32355.2|32335.2|32343.9|32323.9|6
1735828680000|2025-01-02 14:38:00|32342.7|32322.7|32344|32324|32344|32324|32342.7|32322.7|0
1735828690000|2025-01-02 14:38:10|32342.8|32322.8|32340.2|32320.2|32342.8|32322.8|32340.2|32320.2|2
1735828700000|2025-01-02 14:38:20|32341.5|32321.5|32325.1|32305.1|32341.5|32321.5|32325.1|32305.1|19
1735828710000|2025-01-02 14:38:30|32321.4|32301.4|32321.4|32301.4|32321.4|32301.4|32321.4|32301.4|2
1735828720000|2025-01-02 14:38:40|32320.2|32300.2|32320.2|32300.2|32320.2|32300.2|32320.2|32300.2|0
1735828730000|2025-01-02 14:38:50|32317.7|32297.7|32315.2|32295.2|32317.7|32297.7|32315.2|32295.2|3
1735828740000|2025-01-02 14:39:00|32307.5|32287.5|32302.7|32282.7|32314.9|32287.5|32302.7|32270.1|8
1735828750000|2025-01-02 14:39:10|32300.1|32280.1|32297.7|32277.7|32300.1|32280.1|32297.7|32277.7|1
1735828760000|2025-01-02 14:39:20|32300.2|32280.2|32300.2|32280.2|32300.2|32280.2|32300.2|32280.2|0
1735828770000|2025-01-02 14:39:30|32301.5|32281.5|32309.1|32289.1|32309.1|32289.1|32301.5|32281.5|9
1735828780000|2025-01-02 14:39:40|32311.5|32291.5|32308.9|32288.9|32320.2|32291.5|32308.9|32280.2|2
1735828790000|2025-01-02 14:39:50|32307.6|32287.6|32306.4|32286.4|32307.6|32287.6|32306.4|32286.4|0
1735828800000|2025-01-02 14:40:00|32305.1|32285.1|32298.7|32278.7|32306.4|32286.4|32298.7|32278.7|3
1735828810000|2025-01-02 14:40:10|32297.5|32277.5|32267.5|32247.5|32303.8|32277.5|32267.5|32247.5|16
1735828830000|2025-01-02 14:40:30|32265.1|32245.1|32266.3|32246.3|32266.3|32246.3|32265.1|32245.1|4
1735828840000|2025-01-02 14:40:40|32263.8|32243.8|32266.3|32246.3|32266.3|32246.3|32263.8|32243.8|0
1735828850000|2025-01-02 14:40:50|32265|32245|32265.1|32245.1|32265.1|32245.1|32263.8|32243.8|1
1735828860000|2025-01-02 14:41:00|32267.6|32247.6|32267.6|32247.6|32267.6|32247.6|32267.6|32247.6|6
1735828870000|2025-01-02 14:41:10|||||||||2
1735828890000|2025-01-02 14:41:30|32270.1|32250.1|32272.6|32252.6|32272.6|32252.6|32267.6|32247.6|5
1735828900000|2025-01-02 14:41:40|32271.3|32251.3|32267.6|32247.6|32271.3|32251.3|32267.6|32247.6|1
1735828920000|2025-01-02 14:42:00|32266.4|32246.4|32298.9|32278.9|32307.6|32278.9|32266.4|32246.4|12
1735828930000|2025-01-02 14:42:10|32301.3|32281.3|32305.1|32285.1|32305.1|32285.1|32300.1|32280.1|0
1735828960000|2025-01-02 14:42:40|32302.6|32282.6|32302.6|32282.6|32302.6|32282.6|32302.6|32282.6|1
1735828970000|2025-01-02 14:42:50|32300.1|32280.1|32300.1|32280.1|32303.9|32283.9|32300.1|32280.1|0
1735828980000|2025-01-02 14:43:00|32302.6|32282.6|32303.9|32283.9|32303.9|32283.9|32302.6|32282.6|2
1735828990000|2025-01-02 14:43:10|32305.1|32285.1|32305.1|32285.1|32305.1|32285.1|32305.1|32285.1|0
1735829000000|2025-01-02 14:43:20|||||||||3
1735829010000|2025-01-02 14:43:30|32302.6|32282.6|32303.9|32283.9|32303.9|32283.9|32302.6|32282.6|2
1735829020000|2025-01-02 14:43:40|32305.1|32285.1|32300.1|32280.1|32305.1|32285.1|32300.1|32280.1|2
1735829030000|2025-01-02 14:43:50|32301.4|32281.4|32302.6|32282.6|32302.6|32282.6|32301.4|32281.4|0
1735829040000|2025-01-02 14:44:00|32303.9|32283.9|32303.9|32283.9|32303.9|32283.9|32303.9|32283.9|6
1735829050000|2025-01-02 14:44:10|32305.1|32285.1|32305.1|32285.1|32305.1|32285.1|32305.1|32285.1|0
1735829060000|2025-01-02 14:44:20|||||||||1
1735829070000|2025-01-02 14:44:30|32307.6|32287.6|32307.6|32287.6|32307.6|32287.6|32307.6|32287.6|0
1735829080000|2025-01-02 14:44:40|32311.4|32291.4|32315.2|32295.2|32315.2|32295.2|32311.4|32291.4|2
1735829100000|2025-01-02 14:45:00|32311.4|32291.4|32350.2|32310.2|32350.2|32318.9|32311.4|32291.4|8
1735829110000|2025-01-02 14:45:10|32341.5|32321.5|32341.4|32321.4|32341.5|32321.5|32341.4|32321.4|0
1735829120000|2025-01-02 14:45:20|32340|32300|32321.3|32301.3|32340|32303.8|32321.3|32300|6
1735829130000|2025-01-02 14:45:30|32310.1|32290.1|32307.6|32287.6|32310.1|32290.1|32306.2|32286.2|1
1735829140000|2025-01-02 14:45:40|32306.3|32286.3|32303.9|32283.9|32306.3|32286.3|32303.9|32283.9|0
1735829150000|2025-01-02 14:45:50|32307.6|32287.6|32307.6|32287.6|32307.6|32287.6|32307.6|32287.6|1
1735829160000|2025-01-02 14:46:00|32306.4|32286.4|32332.8|32312.8|32332.8|32312.8|32306.4|32286.4|12
1735829170000|2025-01-02 14:46:10|32335.1|32315.1|32341.4|32321.4|32343.9|32323.9|32335.1|32315.1|5
1735829180000|2025-01-02 14:46:20|32342.6|32322.6|32342.6|32322.6|32342.6|32322.6|32342.6|32322.6|1
1735829210000|2025-01-02 14:46:50|||||||||2
1735829230000|2025-01-02 14:47:10|32343.9|32323.9|32346.4|32326.4|32346.4|32326.4|32343.9|32323.9|3
1735829260000|2025-01-02 14:47:40|32345.1|32325.1|32341.3|32321.3|32345.1|32325.1|32340.1|32320.1|9
1735829270000|2025-01-02 14:47:50|32337.6|32317.6|32327.6|32307.6|32337.6|32317.6|32327.6|32307.6|9
1735829280000|2025-01-02 14:48:00|32325|32305|32322.6|32302.6|32325|32305|32322.6|32302.6|1
1735829300000|2025-01-02 14:48:20|32317.4|32297.4|32300.1|32280.1|32317.4|32297.4|32300.1|32280.1|2
1735829310000|2025-01-02 14:48:30|32296.2|32276.2|32285|32265|32301.2|32276.2|32285|32261.2|3
1735829320000|2025-01-02 14:48:40|32297.6|32257.6|32311.4|32271.4|32311.4|32277.6|32291.4|32257.6|5
1735829330000|2025-01-02 14:48:50|32312.7|32272.7|32312.7|32272.7|32312.7|32272.7|32312.7|32272.7|0
1735829340000|2025-01-02 14:49:00|32305.3|32285.3|32305.2|32285.2|32305.3|32285.3|32305.2|32285.2|1
1735829350000|2025-01-02 14:49:10|32306.4|32286.4|32306.4|32286.4|32306.4|32286.4|32306.4|32286.4|1
1735829360000|2025-01-02 14:49:20|32310.1|32290.1|32310.1|32290.1|32312.6|32292.6|32310.1|32290.1|3
1735829380000|2025-01-02 14:49:40|32317.6|32277.6|32305.1|32285.1|32317.6|32290.1|32305.1|32277.6|1
1735829390000|2025-01-02 14:49:50|32308.8|32268.8|32308.8|32268.8|32308.8|32268.8|32308.8|32268.8|1
1735829400000|2025-01-02 14:50:00|32297.5|32277.5|32298.8|32258.8|32298.8|32277.5|32293.9|32258.8|4
1735829420000|2025-01-02 14:50:20|32283.8|32263.8|32283.8|32263.8|32283.8|32263.8|32283.8|32263.8|2
1735829430000|2025-01-02 14:50:30|32281.4|32261.4|32273.8|32253.8|32288.8|32261.4|32270.1|32246.4|1
1735829450000|2025-01-02 14:50:50|32275.1|32255.1|32275.1|32255.1|32277.6|32257.6|32275.1|32255.1|3
1735829460000|2025-01-02 14:51:00|32277.6|32257.6|32280.2|32260.2|32280.2|32260.2|32277.6|32257.6|1
1735829470000|2025-01-02 14:51:10|32277.6|32257.6|32277.6|32257.6|32277.6|32257.6|32276.3|32256.3|3
1735829480000|2025-01-02 14:51:20|32275.1|32255.1|32275.1|32255.1|32275.1|32255.1|32275.1|32255.1|1
1735829490000|2025-01-02 14:51:30|32267.5|32247.5|32267.5|32247.5|32267.5|32247.5|32267.5|32247.5|23
1735829500000|2025-01-02 14:51:40|32265|32245|32265|32245|32265|32245|32265|32245|0
1735829510000|2025-01-02 14:51:50|32262.4|32242.4|32257.5|32237.5|32262.4|32242.4|32257.5|32237.5|2
1735829520000|2025-01-02 14:52:00|32261.3|32241.3|32266.3|32246.3|32266.3|32246.3|32261.3|32241.3|6
1735829530000|2025-01-02 14:52:10|32271.5|32251.5|32271.5|32251.5|32271.5|32251.5|32271.5|32251.5|1
1735829540000|2025-01-02 14:52:20|32270.2|32250.2|32269|32249|32270.2|32250.2|32269|32249|0
1735829550000|2025-01-02 14:52:30|32270.3|32250.3|32271.5|32251.5|32271.5|32251.5|32270.3|32250.3|0
1735829560000|2025-01-02 14:52:40|32272.8|32252.8|32282.7|32262.7|32282.7|32262.7|32272.8|32252.8|3
1735829570000|2025-01-02 14:52:50|32296.4|32256.4|32261.3|32241.3|32300|32260|32261.3|32241.3|13
1735829580000|2025-01-02 14:53:00|32260.1|32240.1|32263.8|32243.8|32263.8|32243.8|32260.1|32240.1|5
1735829590000|2025-01-02 14:53:10|32267.6|32247.6|32270.1|32250.1|32270.1|32250.1|32267.6|32247.6|9
1735829600000|2025-01-02 14:53:20|32273.8|32233.8|32261.3|32241.3|32273.8|32242.5|32261.3|32233.8|0
1735829610000|2025-01-02 14:53:30|32268.8|32228.8|32261.4|32241.4|32268.8|32241.4|32261.4|32228.8|0
1735829630000|2025-01-02 14:53:50|32260.1|32240.1|32260.2|32240.2|32260.2|32240.2|32258.9|32238.9|0
1735829640000|2025-01-02 14:54:00|32258.9|32238.9|32262.6|32242.6|32262.6|32242.6|32258.9|32238.9|2
1735829650000|2025-01-02 14:54:10|32265|32245|32265|32245|32265|32245|32265|32245|1
1735829660000|2025-01-02 14:54:20|||||||||2
1735829670000|2025-01-02 14:54:30|32265.1|32245.1|32262.6|32242.6|32266.4|32246.4|32262.6|32242.6|1
1735829680000|2025-01-02 14:54:40|32261.3|32241.3|32258.9|32238.9|32261.4|32241.4|32258.9|32238.9|3
1735829700000|2025-01-02 14:55:00|32257.6|32237.6|32257.6|32237.6|32257.6|32237.6|32257.6|32237.6|0
1735829710000|2025-01-02 14:55:10|32261.4|32241.4|32236.3|32216.3|32261.4|32241.4|32235|32198.8|7
1735829720000|2025-01-02 14:55:20|32238.8|32218.8|32238.8|32218.8|32238.8|32218.8|32238.8|32218.8|1
1735829730000|2025-01-02 14:55:30|32237.6|32217.6|32237.6|32217.6|32237.6|32217.6|32237.6|32217.6|0
1735829740000|2025-01-02 14:55:40|32238.8|32218.8|32240.1|32220.1|32240.1|32220.1|32238.8|32218.8|1
1735829750000|2025-01-02 14:55:50|32242.7|32222.7|32242.7|32222.7|32242.7|32222.7|32242.7|32222.7|1
1735829770000|2025-01-02 14:56:10|||||||||1
1735829780000|2025-01-02 14:56:20|32244|32224|32246.5|32226.5|32246.5|32226.5|32244|32224|1
1735829790000|2025-01-02 14:56:30|32250.1|32230.1|32255.3|32235.3|32256.6|32236.6|32250.1|32230.1|4
1735829800000|2025-01-02 14:56:40|32256.6|32236.6|32256.4|32236.4|32257.7|32237.7|32255.3|32235.3|2
1735829810000|2025-01-02 14:56:50|32255.1|32235.1|32247.6|32227.6|32263.8|32235.1|32247.6|32223.8|1
1735829820000|2025-01-02 14:57:00|32242.6|32222.6|32245.1|32225.1|32245.1|32225.1|32242.6|32222.6|1
1735829830000|2025-01-02 14:57:10|32243.8|32223.8|32242.6|32222.6|32243.8|32223.8|32242.6|32222.6|0
1735829840000|2025-01-02 14:57:20|32241.3|32221.3|32241.3|32221.3|32241.3|32221.3|32241.3|32221.3|1
1735829850000|2025-01-02 14:57:30|32240|32220|32238.8|32218.8|32240|32220|32238.8|32218.8|0
1735829860000|2025-01-02 14:57:40|32240.1|32220.1|32238.8|32218.8|32240.1|32220.1|32238.8|32218.8|3
1735829880000|2025-01-02 14:58:00|32243.8|32223.8|32250|32230|32258.9|32238.9|32242.5|32222.5|19
1735829890000|2025-01-02 14:58:10|32248.7|32228.7|32248.7|32228.7|32248.7|32228.7|32248.7|32228.7|0
1735829900000|2025-01-02 14:58:20|32246.3|32226.3|32246.3|32226.3|32246.3|32226.3|32246.3|32226.3|1
1735829910000|2025-01-02 14:58:30|32243.7|32223.7|32243.7|32223.7|32243.7|32223.7|32243.7|32223.7|0
1735829920000|2025-01-02 14:58:40|32242.5|32222.5|32238.8|32218.8|32242.5|32222.5|32235.1|32215.1|1
1735829930000|2025-01-02 14:58:50|32237.5|32217.5|32236.4|32216.4|32237.5|32217.5|32236.4|32216.4|1
1735829940000|2025-01-02 14:59:00|32238.8|32218.8|32240.1|32220.1|32240.1|32220.1|32238.8|32218.8|5
1735829960000|2025-01-02 14:59:20|32237.5|32217.5|32237.5|32217.5|32237.5|32217.5|32237.5|32217.5|4
1735829970000|2025-01-02 14:59:30|32238.8|32218.8|32240.1|32220.1|32240.1|32220.1|32238.8|32218.8|1
1735829990000|2025-01-02 14:59:50|32238.8|32218.8|32238.8|32218.8|32238.8|32218.8|32238.8|32218.8|3
1735830000000|2025-01-02 15:00:00|32237.5|32217.5|32236.2|32216.2|32237.5|32217.5|32232.6|32212.6|5
1735830010000|2025-01-02 15:00:10|32235|32215|32235|32215|32235|32215|32235|32215|0
1735830020000|2025-01-02 15:00:20|32236.2|32216.2|32247.6|32227.6|32247.6|32227.6|32236.2|32216.2|4
1735830030000|2025-01-02 15:00:30|32248.9|32228.9|32262.6|32242.6|32262.6|32242.6|32247.7|32227.7|8
1735830040000|2025-01-02 15:00:40|32271.3|32251.3|32271.3|32251.3|32271.3|32251.3|32271.3|32251.3|1
1735830050000|2025-01-02 15:00:50|32273.9|32253.9|32276.3|32256.3|32276.3|32256.3|32273.9|32253.9|0
1735830060000|2025-01-02 15:01:00|32272.6|32252.6|32272.6|32252.6|32272.6|32252.6|32272.6|32252.6|0
1735830070000|2025-01-02 15:01:10|32270|32250|32266.3|32246.3|32270|32250|32265.1|32245.1|13
1735830080000|2025-01-02 15:01:20|32277.6|32237.6|32266.3|32246.3|32277.6|32246.3|32266.3|32237.6|0
1735830090000|2025-01-02 15:01:30|32277.6|32237.6|32297.6|32257.6|32297.6|32265.1|32277.6|32237.6|2
1735830100000|2025-01-02 15:01:40|32298.9|32258.9|32297.6|32257.6|32298.9|32258.9|32297.6|32257.6|0
1735830120000|2025-01-02 15:02:00|32288.9|32268.9|32288.9|32268.9|32288.9|32268.9|32288.9|32268.9|2
1735830130000|2025-01-02 15:02:10|32291.3|32271.3|32291.3|32271.3|32291.3|32271.3|32291.3|32271.3|0
1735830160000|2025-01-02 15:02:40|32292.6|32272.6|32292.6|32272.6|32292.6|32272.6|32292.6|32272.6|4
1735830170000|2025-01-02 15:02:50|32293.9|32273.9|32296.3|32276.3|32296.3|32276.3|32293.9|32273.9|1
1735830190000|2025-01-02 15:03:10|||||||||1
1735830210000|2025-01-02 15:03:30|32291.1|32271.1|32271.4|32251.4|32291.1|32271.1|32270.2|32250.2|18
1735830220000|2025-01-02 15:03:40|32270.1|32250.1|32271.4|32251.4|32271.4|32251.4|32270.1|32250.1|7
1735830230000|2025-01-02 15:03:50|32273.9|32253.9|32280.2|32260.2|32280.2|32260.2|32273.9|32253.9|0
1735830240000|2025-01-02 15:04:00|32295.2|32255.2|32297.7|32257.7|32297.7|32257.7|32295.2|32255.2|2
1735830250000|2025-01-02 15:04:10|32296.4|32256.4|32296.4|32256.4|32296.4|32256.4|32296.4|32256.4|0
1735830270000|2025-01-02 15:04:30|||||||||1
1735830280000|2025-01-02 15:04:40|32296.3|32256.3|32292.5|32272.5|32296.3|32272.5|32292.5|32256.3|2
1735830290000|2025-01-02 15:04:50|32300|32280|32302.5|32282.5|32302.5|32282.5|32300|32280|6
1735830300000|2025-01-02 15:05:00|32305|32285|32307.6|32287.6|32308.8|32288.8|32305|32285|17
1735830310000|2025-01-02 15:05:10|32294.9|32274.9|32240.9|32220.9|32294.9|32274.9|32240.9|32216.1|11
1735830320000|2025-01-02 15:05:20|32236.1|32216.1|32221.1|32201.1|32236.1|32216.1|32221.1|32201.1|6
1735830330000|2025-01-02 15:05:30|||||||||1
1735830340000|2025-01-02 15:05:40|32223.6|32203.6|32219.9|32199.9|32223.6|32203.6|32218.6|32198.6|3
1735830350000|2025-01-02 15:05:50|32222.3|32202.3|32224.9|32204.9|32224.9|32204.9|32222.3|32202.3|4
1735830360000|2025-01-02 15:06:00|32226.2|32206.2|32221|32201|32227.4|32207.4|32221|32201|3
1735830370000|2025-01-02 15:06:10|32223.6|32203.6|32261.3|32221.3|32261.3|32222.5|32223.6|32203.6|21
1735830380000|2025-01-02 15:06:20|32264.9|32224.9|32287.6|32267.6|32287.6|32267.6|32264.9|32224.9|2
1735830390000|2025-01-02 15:06:30|32288.8|32268.8|32310.2|32270.2|32310.2|32276.3|32288.8|32268.8|6
1735830400000|2025-01-02 15:06:40|||||||||1
1735830410000|2025-01-02 15:06:50|32311.4|32271.4|32301.3|32241.3|32311.4|32278.8|32287.6|32241.3|8
1735830420000|2025-01-02 15:07:00|32288.8|32248.8|32275.1|32255.1|32290.1|32258.9|32271.4|32240.1|5
1735830430000|2025-01-02 15:07:10|32277.6|32257.6|32285.1|32265.1|32285.1|32265.1|32277.6|32257.6|3
1735830440000|2025-01-02 15:07:20|32286.4|32266.4|32287.6|32267.6|32287.6|32267.6|32286.4|32266.4|0
1735830460000|2025-01-02 15:07:40|32298.9|32258.9|32300.1|32260.1|32300.1|32260.1|32298.9|32258.9|2
1735830470000|2025-01-02 15:07:50|32292.6|32272.6|32308.9|32288.9|32308.9|32288.9|32292.6|32272.6|9
1735830480000|2025-01-02 15:08:00|32313.9|32293.9|32314|32294|32316.5|32296.5|32313.9|32293.9|6
1735830490000|2025-01-02 15:08:10|32322.7|32282.7|32315.2|32295.2|32326.5|32295.2|32314|32282.7|1
1735830500000|2025-01-02 15:08:20|32327.7|32287.7|32327.7|32287.7|32327.7|32287.7|32327.7|32287.7|4
1735830510000|2025-01-02 15:08:30|32324.1|32304.1|32324.1|32304.1|32324.1|32304.1|32324.1|32304.1|9
1735830520000|2025-01-02 15:08:40|32332.7|32312.7|32335.3|32315.3|32335.3|32315.3|32332.7|32312.7|10
1735830540000|2025-01-02 15:09:00|32332.8|32312.8|32332.8|32312.8|32332.8|32312.8|32332.8|32312.8|6
1735830550000|2025-01-02 15:09:10|32334|32314|32341.5|32301.5|32341.5|32314|32332.8|32301.5|3
1735830560000|2025-01-02 15:09:20|32329|32309|32339.1|32299.1|32339.1|32309|32325.3|32299.1|8
1735830570000|2025-01-02 15:09:30|32333|32313|32355.3|32335.3|32357.8|32337.8|32333|32313|18
1735830580000|2025-01-02 15:09:40|32352.8|32332.8|32329.9|32309.9|32365|32332.8|32329.9|32303.7|7
1735830600000|2025-01-02 15:10:00|32323.9|32303.9|32332.7|32312.7|32332.7|32312.7|32323.9|32303.9|2
1735830610000|2025-01-02 15:10:10|32340.2|32320.2|32345.2|32325.2|32353.9|32325.2|32340.2|32313.9|1
1735830620000|2025-01-02 15:10:20|32353.9|32313.9|32337.7|32317.7|32353.9|32320.2|32337.7|32313.9|0
1735830630000|2025-01-02 15:10:30|||||||||2
1735830640000|2025-01-02 15:10:40|32335.1|32315.1|32336.4|32316.4|32336.4|32316.4|32335.1|32315.1|11
1735830650000|2025-01-02 15:10:50|32335.1|32315.1|32326.4|32306.4|32335.1|32315.1|32326.4|32306.4|2
1735830660000|2025-01-02 15:11:00|32325.2|32305.2|32322.7|32302.7|32325.2|32305.2|32322.7|32302.7|5
1735830670000|2025-01-02 15:11:10|||||||||1
1735830680000|2025-01-02 15:11:20|32321.4|32301.4|32320.2|32300.2|32321.4|32301.4|32320.2|32300.2|6
1735830690000|2025-01-02 15:11:30|32315.2|32295.2|32307.7|32287.7|32315.2|32295.2|32307.7|32287.7|9
1735830700000|2025-01-02 15:11:40|32303.8|32283.8|32302.6|32282.6|32303.8|32283.8|32302.6|32282.6|1
1735830720000|2025-01-02 15:12:00|32300.1|32280.1|32300.1|32280.1|32300.1|32280.1|32300.1|32280.1|0
1735830730000|2025-01-02 15:12:10|32292.6|32272.6|32290.2|32270.2|32292.6|32272.6|32290.2|32270.2|4
1735830760000|2025-01-02 15:12:40|32286.4|32266.4|32282.8|32262.8|32286.4|32266.4|32275.2|32255.2|8
1735830770000|2025-01-02 15:12:50|32276.3|32256.3|32271.2|32251.2|32276.3|32256.3|32271.2|32251.2|3
1735830780000|2025-01-02 15:13:00|32270|32250|32270|32250|32270|32250|32270|32250|1
1735830790000|2025-01-02 15:13:10|32268.8|32248.8|32268.8|32248.8|32268.8|32248.8|32268.8|32248.8|1
1735830800000|2025-01-02 15:13:20|32267.5|32247.5|32248.8|32228.8|32267.5|32247.5|32248.8|32228.8|7
1735830810000|2025-01-02 15:13:30|32240.1|32220.1|32240.1|32220.1|32240.1|32220.1|32240.1|32220.1|1
1735830820000|2025-01-02 15:13:40|32236.2|32216.2|32236.3|32196.3|32237.5|32216.2|32230.1|32196.3|8
1735830830000|2025-01-02 15:13:50|32220.1|32200.1|32194.9|32174.9|32220.1|32200.1|32194.9|32174.9|8
1735830840000|2025-01-02 15:14:00|32179.8|32159.8|32166.2|32146.2|32179.8|32159.8|32163.7|32133.7|15
1735830850000|2025-01-02 15:14:10|32167.5|32147.5|32170|32150|32170|32150|32167.5|32147.5|3
1735830860000|2025-01-02 15:14:20|32177.5|32157.5|32175|32155|32198.7|32167.4|32175|32151.4|7
1735830880000|2025-01-02 15:14:40|32176.3|32156.3|32177.5|32157.5|32177.5|32157.5|32176.3|32156.3|2
1735830890000|2025-01-02 15:14:50|32180|32160|32180|32160|32192.5|32160|32180|32152.5|3
1735830900000|2025-01-02 15:15:00|||||||||7
1735830910000|2025-01-02 15:15:10|32182.5|32162.5|32172.5|32152.5|32197.5|32177.5|32172.5|32152.5|13
1735830920000|2025-01-02 15:15:20|32171.3|32151.3|32168.8|32148.8|32172.5|32152.5|32168.8|32148.8|4
1735830930000|2025-01-02 15:15:30|32159.8|32139.8|32156.2|32136.2|32159.8|32139.8|32156.2|32136.2|9
1735830940000|2025-01-02 15:15:40|32167.5|32147.5|32185|32165|32193.9|32165|32167.5|32147.5|6
1735830950000|2025-01-02 15:15:50|32182.5|32162.5|32182.5|32162.5|32182.5|32162.5|32182.5|32162.5|0
1735830960000|2025-01-02 15:16:00|32181.2|32161.2|32192.5|32172.5|32192.5|32172.5|32168.7|32148.7|12
1735830970000|2025-01-02 15:16:10|32195|32175|32195|32175|32207.5|32175|32195|32167.5|2
1735830980000|2025-01-02 15:16:20|32190|32170|32181.3|32161.3|32190|32170|32180|32160|4
1735830990000|2025-01-02 15:16:30|32181.2|32161.2|32192.6|32172.6|32203.9|32172.6|32181.2|32161.2|1
1735831000000|2025-01-02 15:16:40|32195|32175|32175|32155|32195|32175|32175|32155|3
1735831010000|2025-01-02 15:16:50|32173.7|32153.7|32167.5|32147.5|32173.7|32153.7|32165|32145|5
1735831020000|2025-01-02 15:17:00|32165|32145|32172.5|32152.5|32172.5|32152.5|32165|32145|3
1735831030000|2025-01-02 15:17:10|32170|32150|32172.5|32152.5|32172.5|32152.5|32170|32150|0
1735831040000|2025-01-02 15:17:20|32173.8|32153.8|32173.7|32153.7|32179.8|32157.5|32171.2|32133.7|28
1735831050000|2025-01-02 15:17:30|32176.1|32156.1|32176.1|32156.1|32176.1|32156.1|32176.1|32156.1|0
1735831070000|2025-01-02 15:17:50|32178.6|32158.6|32198.7|32158.7|32198.7|32167.4|32178.6|32158.6|3
1735831080000|2025-01-02 15:18:00|32187.4|32167.4|32172.3|32152.3|32187.4|32167.4|32172.3|32152.3|14
1735831090000|2025-01-02 15:18:10|32173.6|32153.6|32184.8|32164.8|32184.8|32164.8|32173.6|32153.6|6
1735831100000|2025-01-02 15:18:20|32186.1|32166.1|32189.8|32169.8|32189.8|32169.8|32186.1|32166.1|2
1735831110000|2025-01-02 15:18:30|32188.6|32168.6|32187.3|32167.3|32188.6|32168.6|32184.8|32164.8|1
1735831120000|2025-01-02 15:18:40|32189.8|32169.8|32192.3|32172.3|32192.3|32172.3|32189.8|32169.8|3
1735831140000|2025-01-02 15:19:00|32193.5|32173.5|32193.5|32173.5|32193.5|32173.5|32193.5|32173.5|0
1735831150000|2025-01-02 15:19:10|32197.3|32177.3|32201.1|32161.1|32202.3|32177.3|32197.3|32159.8|2
1735831170000|2025-01-02 15:19:30|32202.3|32162.3|32203.5|32163.5|32203.5|32163.5|32202.3|32162.3|3
1735831180000|2025-01-02 15:19:40|32188.5|32168.5|32188.5|32168.5|32188.5|32168.5|32188.5|32168.5|2
1735831190000|2025-01-02 15:19:50|32187.3|32167.3|32184.8|32164.8|32187.3|32167.3|32184.8|32164.8|3
1735831200000|2025-01-02 15:20:00|||||||||1
1735831210000|2025-01-02 15:20:10|||||||||2
1735831220000|2025-01-02 15:20:20|32199.8|32159.8|32186|32166|32202.3|32169.8|32186|32159.8|8
1735831230000|2025-01-02 15:20:30|32184.8|32164.8|32183.5|32143.5|32184.8|32164.8|32174.8|32143.5|3
1735831240000|2025-01-02 15:20:40|32173.6|32153.6|32173.5|32153.5|32182.3|32153.6|32169.8|32141.1|5
1735831250000|2025-01-02 15:20:50|32174.8|32154.8|32168.6|32148.6|32174.8|32154.8|32167.3|32147.3|14
1735831260000|2025-01-02 15:21:00|32169.8|32149.8|32147.3|32127.3|32172.3|32152.3|32147.3|32127.3|9
1735831270000|2025-01-02 15:21:10|32139.8|32119.8|32132.1|32112.1|32139.8|32119.8|32132.1|32112.1|3
1735831280000|2025-01-02 15:21:20|32126.1|32106.1|32111|32091|32126.1|32106.1|32111|32091|7
1735831290000|2025-01-02 15:21:30|32104.7|32084.7|32093.4|32073.4|32104.7|32084.7|32093.4|32073.4|14
1735831300000|2025-01-02 15:21:40|32092.1|32072.1|32080.9|32060.9|32092.1|32072.1|32080.9|32060.9|4
1735831310000|2025-01-02 15:21:50|32091|32071|32092.3|32072.3|32092.3|32072.3|32091|32071|1
1735831320000|2025-01-02 15:22:00|32087.2|32067.2|32090.9|32030.9|32090.9|32067.2|32080|32030.9|15
1735831330000|2025-01-02 15:22:10|32089.7|32029.7|32060.9|32040.9|32089.7|32040.9|32060.9|32028.5|1
1735831340000|2025-01-02 15:22:20|32059.7|32039.7|32061|32041|32061|32041|32059.7|32039.7|6
1735831350000|2025-01-02 15:22:30|32062.2|32042.2|32062.2|32042.2|32062.2|32042.2|32062.2|32042.2|0
1735831360000|2025-01-02 15:22:40|32063.5|32043.5|32089.7|32049.7|32089.7|32049.7|32063.5|32043.5|10
1735831370000|2025-01-02 15:22:50|32083.5|32063.5|32090.9|32050.9|32091|32071|32082.2|32050.9|7
1735831380000|2025-01-02 15:23:00|32077.1|32057.1|32067.2|32047.2|32077.1|32057.1|32067.2|32047.2|4
1735831390000|2025-01-02 15:23:10|||||||||1
1735831400000|2025-01-02 15:23:20|32063.3|32043.3|32054.6|32034.6|32063.3|32043.3|32054.6|32034.6|5
1735831410000|2025-01-02 15:23:30|32045.9|32025.9|32043.4|32023.4|32045.9|32025.9|32043.4|32023.4|4
1735831420000|2025-01-02 15:23:40|32044.7|32024.7|32045.9|32025.9|32047.2|32027.2|32044.7|32024.7|5
1735831430000|2025-01-02 15:23:50|32040.7|32020.7|32014.5|31994.5|32040.7|32020.7|32014.5|31994.5|29
1735831440000|2025-01-02 15:24:00|32009.7|31989.7|32007.2|31987.2|32009.7|31989.7|32002|31982|7
1735831450000|2025-01-02 15:24:10|32004.8|31984.8|31998.5|31978.5|32018.3|31984.8|31998.5|31955.9|7
1735831460000|2025-01-02 15:24:20|31994.7|31974.7|32000.9|31960.9|32000.9|31974.7|31994.7|31960.9|4
1735831470000|2025-01-02 15:24:30|32002.2|31962.2|31998.4|31978.4|32003.4|31978.4|31998.4|31960.9|5
1735831480000|2025-01-02 15:24:40|32002.2|31982.2|32009.7|31989.7|32009.7|31989.7|32002.2|31982.2|9
1735831490000|2025-01-02 15:24:50|32006|31986|32008.5|31988.5|32008.5|31988.5|32006|31986|4
1735831500000|2025-01-02 15:25:00|32011|31991|32011|31991|32029.6|32009.6|32011|31991|21
1735831510000|2025-01-02 15:25:10|32009.8|31989.8|32013.4|31993.4|32014.7|31994.7|32009.8|31989.8|5
1735831520000|2025-01-02 15:25:20|32012.2|31992.2|32012.2|31992.2|32012.2|31992.2|32012.2|31992.2|3
1735831530000|2025-01-02 15:25:30|32008.6|31988.6|32004.7|31984.7|32008.6|31988.6|32004.7|31984.7|3
1735831540000|2025-01-02 15:25:40|32003.5|31983.5|32003.4|31983.4|32004.7|31984.7|32002.2|31982.2|4
1735831550000|2025-01-02 15:25:50|32002.2|31982.2|31999.7|31979.7|32002.2|31982.2|31999.7|31979.7|3
1735831560000|2025-01-02 15:26:00|31998.4|31978.4|31985.9|31965.9|31998.4|31978.4|31985.9|31965.9|10
1735831570000|2025-01-02 15:26:10|31995|31975|31992.2|31972.2|32009.6|31982.2|31992.2|31968.3|5
1735831590000|2025-01-02 15:26:30|31994.7|31974.7|31988.4|31968.4|31994.7|31974.7|31988.4|31968.4|1
1735831600000|2025-01-02 15:26:40|31985.9|31965.9|31985.9|31965.9|31985.9|31965.9|31985.9|31965.9|6
1735831610000|2025-01-02 15:26:50|32007.4|31967.4|32001|31981|32011|31981|32001|31967.4|7
1735831620000|2025-01-02 15:27:00|32002.2|31982.2|31997.2|31977.2|32003.5|31983.5|31997.2|31977.2|2
1735831630000|2025-01-02 15:27:10|31994.7|31974.7|31984.7|31964.7|31994.7|31974.7|31984.7|31964.7|4
1735831640000|2025-01-02 15:27:20|31979.3|31939.3|31967.2|31947.2|31979.3|31947.2|31960.9|31936.9|9
1735831650000|2025-01-02 15:27:30|31979.7|31939.7|31967.2|31947.2|31979.7|31947.2|31967.2|31939.7|3
1735831660000|2025-01-02 15:27:40|31964.7|31944.7|31948.4|31928.4|31964.7|31944.7|31948.4|31928.4|6
1735831670000|2025-01-02 15:27:50|31944.8|31924.8|31944.8|31924.8|31944.8|31924.8|31944.8|31924.8|2
1735831680000|2025-01-02 15:28:00|||||||||3
1735831690000|2025-01-02 15:28:10|31942.2|31922.2|31939.7|31919.7|31942.2|31922.2|31939.7|31919.7|5
1735831700000|2025-01-02 15:28:20|||||||||2
1735831710000|2025-01-02 15:28:30|31935.9|31915.9|31935.9|31915.9|31935.9|31915.9|31935.9|31915.9|5
1735831720000|2025-01-02 15:28:40|31934.7|31914.7|31934.7|31914.7|31934.7|31914.7|31933.4|31913.4|2
1735831730000|2025-01-02 15:28:50|31935.9|31915.9|31965.9|31905.9|31965.9|31915.9|31935.9|31905.9|5
1735831740000|2025-01-02 15:29:00|31953.3|31913.3|31950.9|31910.9|31953.3|31923.4|31943.4|31910.9|8
1735831750000|2025-01-02 15:29:10|31938.3|31918.3|31935.9|31915.9|31938.3|31918.3|31935.9|31915.9|1
1735831770000|2025-01-02 15:29:30|31937.2|31917.2|31935.9|31915.9|31937.2|31917.2|31935.9|31915.9|5
1735831790000|2025-01-02 15:29:50|31937.2|31917.2|31935.9|31915.9|31937.2|31917.2|31935.9|31915.9|10
1735831800000|2025-01-02 15:30:00|31932.3|31912.3|31849.5|31829.5|31932.3|31912.3|31845.7|31825.7|13
1735831810000|2025-01-02 15:30:10|31850.8|31830.8|31850.8|31830.8|31850.8|31830.8|31850.8|31830.8|1
1735831820000|2025-01-02 15:30:20|31849.5|31829.5|31854.5|31814.5|31854.5|31829.5|31845.7|31814.5|13
1735831830000|2025-01-02 15:30:30|31843.2|31823.2|31838.2|31818.2|31843.2|31823.2|31835.7|31815.7|8
1735831840000|2025-01-02 15:30:40|31830.7|31810.7|31832|31812|31832|31812|31830.7|31810.7|16
1735831850000|2025-01-02 15:30:50|31833.2|31813.2|31834.5|31814.5|31834.5|31814.5|31833.2|31813.2|5
1735831860000|2025-01-02 15:31:00|31829.5|31809.5|31820.6|31800.6|31829.5|31809.5|31820.6|31800.6|16
1735831870000|2025-01-02 15:31:10|31820.5|31800.5|31828.2|31808.2|31835.7|31808.2|31811.9|31791.9|19
1735831880000|2025-01-02 15:31:20|31829.5|31809.5|31853.3|31833.3|31853.3|31833.3|31829.5|31809.5|4
1735831890000|2025-01-02 15:31:30|31857.1|31837.1|31855.8|31835.8|31857.1|31837.1|31854.6|31834.6|4
1735831900000|2025-01-02 15:31:40|31854.6|31834.6|31848.3|31828.3|31854.6|31834.6|31848.3|31828.3|6
1735831910000|2025-01-02 15:31:50|31839.1|31819.1|31829.1|31789.1|31844.3|31819.1|31817.1|31777.1|2
1735831920000|2025-01-02 15:32:00|31817.1|31777.1|31823.5|31803.5|31853.5|31823.6|31805.8|31777.1|44
1735831930000|2025-01-02 15:32:10|31821|31801|31828.6|31808.6|31837.3|31808.6|31821|31793.5|8
1735831940000|2025-01-02 15:32:20|31837.3|31797.3|31837.3|31797.3|31837.3|31797.3|31837.3|31797.3|2
1735831950000|2025-01-02 15:32:30|31824.8|31804.8|31824.8|31804.8|31824.8|31804.8|31824.8|31804.8|1
1735831960000|2025-01-02 15:32:40|31822.3|31802.3|31805.9|31785.9|31822.3|31802.3|31805.9|31785.9|5
1735831970000|2025-01-02 15:32:50|31805.8|31785.8|31805.8|31785.8|31805.8|31785.8|31805.8|31785.8|3
1735831980000|2025-01-02 15:33:00|31819.8|31779.8|31798.6|31778.6|31822.2|31784.7|31796.1|31776.1|9
1735831990000|2025-01-02 15:33:10|31797.3|31777.3|31799.8|31779.8|31801.1|31781.1|31797.3|31777.3|2
1735832000000|2025-01-02 15:33:20|31801.1|31781.1|31852.3|31792.3|31852.3|31792.3|31801.1|31767.5|13
1735832010000|2025-01-02 15:33:30|31843.6|31803.6|31839.8|31819.8|31851.1|31823.6|31839.8|31803.6|9
1735832020000|2025-01-02 15:33:40|31841.1|31821.1|31843.6|31823.6|31843.6|31823.6|31841.1|31821.1|1
1735832030000|2025-01-02 15:33:50|31846.1|31826.1|31846.1|31826.1|31846.1|31826.1|31846.1|31826.1|3
1735832040000|2025-01-02 15:34:00|31846|31826|31853.5|31833.5|31853.5|31833.5|31846|31826|5
1735832050000|2025-01-02 15:34:10|31856|31836|31869.7|31849.7|31869.7|31849.7|31856|31836|4
1735832060000|2025-01-02 15:34:20|31868.5|31848.5|31857.3|31837.3|31868.5|31848.5|31857.3|31837.3|14
1735832070000|2025-01-02 15:34:30|31856.2|31836.2|31859.7|31839.7|31859.7|31839.7|31856.2|31836.2|5
1735832080000|2025-01-02 15:34:40|31858.4|31838.4|31857.2|31837.2|31858.4|31838.4|31857.2|31837.2|0
1735832090000|2025-01-02 15:34:50|||||||||1
1735832100000|2025-01-02 15:35:00|31858.5|31838.5|31882.3|31862.3|31893.4|31864.7|31858.5|31838.5|12
1735832110000|2025-01-02 15:35:10|31883.5|31863.5|31896|31876|31901|31876|31883.5|31861|5
1735832120000|2025-01-02 15:35:20|31889.7|31869.7|31887.3|31867.3|31894.7|31869.7|31887.3|31854.7|5
1735832130000|2025-01-02 15:35:30|31883.4|31843.4|31883.4|31843.4|31883.4|31843.4|31883.4|31843.4|6
1735832150000|2025-01-02 15:35:50|31869.7|31849.7|31869.7|31849.7|31869.7|31849.7|31869.7|31849.7|0
1735832160000|2025-01-02 15:36:00|31868.4|31848.4|31868.4|31848.4|31868.4|31848.4|31868.4|31848.4|5
1735832170000|2025-01-02 15:36:10|31870.9|31850.9|31867.2|31847.2|31870.9|31850.9|31867.2|31847.2|1
1735832180000|2025-01-02 15:36:20|31868.5|31848.5|31869.7|31849.7|31869.7|31849.7|31868.5|31848.5|1
1735832190000|2025-01-02 15:36:30|31891.2|31871.2|31896.1|31876.1|31896.1|31876.1|31889.8|31869.8|8
1735832210000|2025-01-02 15:36:50|31897.4|31877.4|31897.4|31877.4|31897.4|31877.4|31897.4|31877.4|0
1735832220000|2025-01-02 15:37:00|31892.4|31872.4|31890|31870|31892.4|31872.4|31883.6|31863.6|9
1735832230000|2025-01-02 15:37:10|31891.3|31871.3|31892.5|31872.5|31892.5|31872.5|31891.3|31871.3|2
1735832240000|2025-01-02 15:37:20|31894.9|31874.9|31897.4|31877.4|31897.4|31877.4|31894.9|31874.9|1
1735832250000|2025-01-02 15:37:30|31900|31880|31904.9|31884.9|31904.9|31884.9|31900|31880|1
1735832260000|2025-01-02 15:37:40|31907.3|31887.3|31928.6|31888.6|31931.2|31891.2|31907.3|31879.9|20
1735832270000|2025-01-02 15:37:50|31921.1|31901.1|31949.9|31889.9|31949.9|31901.1|31921.1|31889.9|2
1735832280000|2025-01-02 15:38:00|31944.9|31904.9|31947.4|31907.4|31947.4|31907.4|31944.9|31904.9|0
1735832290000|2025-01-02 15:38:10|31952.6|31912.6|31977.5|31957.5|31977.5|31957.5|31952.6|31912.6|28
1735832300000|2025-01-02 15:38:20|31990|31950|31981.3|31961.3|31990|31965|31981.3|31950|6
1735832310000|2025-01-02 15:38:30|31978.9|31958.9|31976.3|31956.3|31978.9|31958.9|31976.3|31956.3|2
1735832320000|2025-01-02 15:38:40|31975.1|31955.1|31975.1|31955.1|31975.1|31955.1|31975.1|31955.1|0
1735832330000|2025-01-02 15:38:50|31973.9|31953.9|31973.9|31953.9|31973.9|31953.9|31973.9|31953.9|0
1735832340000|2025-01-02 15:39:00|31970.1|31950.1|31970.1|31950.1|31970.1|31950.1|31970.1|31950.1|2
1735832350000|2025-01-02 15:39:10|31976.2|31936.2|31969.9|31929.9|31976.2|31942.5|31962.5|31929.9|0
1735832360000|2025-01-02 15:39:20|31967.5|31927.5|31968.7|31908.7|31968.7|31927.5|31967.5|31908.7|3
1735832370000|2025-01-02 15:39:30|||||||||1
1735832380000|2025-01-02 15:39:40|31955.1|31935.1|31976.4|31936.4|31984|31940.1|31955.1|31924|7
1735832390000|2025-01-02 15:39:50|31968.9|31948.9|31966.3|31946.3|31968.9|31948.9|31966.3|31946.3|1
1735832400000|2025-01-02 15:40:00|31963.9|31943.9|31961.4|31941.4|31963.9|31943.9|31961.4|31941.4|1
1735832410000|2025-01-02 15:40:10|31958.9|31938.9|31960.1|31940.1|31986.4|31943.9|31958.9|31922.8|5
1735832420000|2025-01-02 15:40:20|31958.9|31938.9|31952.6|31932.6|31958.9|31938.9|31952.6|31932.6|1
1735832430000|2025-01-02 15:40:30|31947.5|31927.5|31940.1|31920.1|31953.8|31927.5|31940|31913.8|0
1735832440000|2025-01-02 15:40:40|31937.5|31917.5|31935.1|31915.1|31937.5|31917.5|31935.1|31915.1|1
1735832460000|2025-01-02 15:41:00|31937.6|31917.6|31938.9|31918.9|31938.9|31918.9|31937.6|31917.6|6
1735832470000|2025-01-02 15:41:10|31945.3|31925.3|31961.4|31941.4|31966.4|31941.4|31945.3|31925.2|0
1735832480000|2025-01-02 15:41:20|31963.9|31943.9|31976.5|31936.5|31976.5|31943.9|31963.9|31936.5|1
1735832490000|2025-01-02 15:41:30|31969.1|31949.1|31981.4|31961.4|31981.4|31961.4|31969.1|31949.1|3
1735832500000|2025-01-02 15:41:40|31983.9|31963.9|32004|31964|32004|31971.4|31983.9|31963.9|4
1735832510000|2025-01-02 15:41:50|32007.7|31967.7|32007.7|31967.7|32007.7|31967.7|32007.7|31967.7|0
1735832520000|2025-01-02 15:42:00|32006.4|31966.4|32006.4|31986.4|32006.4|31986.4|32000.3|31966.4|3
1735832530000|2025-01-02 15:42:10|32020.3|31980.3|32007.6|31987.6|32023.9|31987.6|32007.6|31980.2|3
1735832540000|2025-01-02 15:42:20|32002.6|31982.6|32007.6|31967.6|32007.6|31982.6|32002.6|31967.6|1
1735832550000|2025-01-02 15:42:30|32006.3|31966.3|31963.7|31943.7|32006.3|31966.3|31963.7|31943.7|8
1735832560000|2025-01-02 15:42:40|31957.7|31937.7|31947.5|31927.5|31960|31937.7|31947.5|31918.7|4
1735832580000|2025-01-02 15:43:00|31948.7|31928.7|31926|31886|31948.7|31928.7|31919.9|31886|3
1735832590000|2025-01-02 15:43:10|31926.1|31886.1|31927.4|31887.4|31927.4|31887.4|31926.1|31886.1|4
1735832600000|2025-01-02 15:43:20|31930|31890|31928.6|31888.6|31932.5|31902.5|31919.9|31888.6|1
1735832610000|2025-01-02 15:43:30|31927.4|31887.4|31907.4|31887.4|31927.4|31891.1|31907.4|31882.4|1
1735832620000|2025-01-02 15:43:40|31908.7|31888.7|31918.6|31878.6|31918.6|31889.9|31907.4|31878.6|0
1735832630000|2025-01-02 15:43:50|31911.1|31891.1|31907.4|31887.4|31911.1|31891.1|31907.4|31887.4|1
1735832640000|2025-01-02 15:44:00|31904.9|31884.9|31901.2|31881.2|31904.9|31884.9|31901.2|31881.2|5
1735832650000|2025-01-02 15:44:10|31900|31880|31894.9|31874.9|31900|31880|31894.9|31874.9|2
1735832660000|2025-01-02 15:44:20|31902.4|31882.4|31902.4|31882.4|31902.4|31882.4|31902.4|31882.4|1
1735832680000|2025-01-02 15:44:40|31894.9|31874.9|31899.9|31879.9|31899.9|31879.9|31894.9|31874.9|1
1735832690000|2025-01-02 15:44:50|31901.1|31881.1|31903.6|31883.6|31903.6|31883.6|31901.1|31881.1|2
1735832700000|2025-01-02 15:45:00|31906.2|31886.2|31917.4|31897.4|31926.2|31899.9|31906.2|31883.6|5
1735832710000|2025-01-02 15:45:10|31916.1|31896.1|31917.3|31897.3|31917.3|31897.3|31916.1|31896.1|0
1735832720000|2025-01-02 15:45:20|31918.5|31898.5|31922.4|31902.4|31922.4|31902.4|31918.5|31898.5|4
1735832730000|2025-01-02 15:45:30|31934.9|31894.9|31946.1|31906.1|31951|31906.1|31934.9|31887.4|5
1735832740000|2025-01-02 15:45:40|31957.4|31897.4|31949.9|31929.9|31959.8|31929.9|31949.9|31897.4|0
1735832750000|2025-01-02 15:45:50|31977.4|31917.4|31978.6|31918.6|31978.6|31918.6|31977.4|31917.4|2
1735832760000|2025-01-02 15:46:00|31969.9|31929.9|31964.8|31924.8|31978.6|31929.9|31964.8|31918.6|0
1735832770000|2025-01-02 15:46:10|31951.1|31931.1|31957.4|31917.4|31957.4|31931.1|31951.1|31917.4|2
1735832780000|2025-01-02 15:46:20|||||||||1
1735832810000|2025-01-02 15:46:50|31944.9|31924.9|31950|31930|31957.4|31930|31944.9|31917.4|8
1735832820000|2025-01-02 15:47:00|31952.5|31932.5|31965|31925|31965|31932.5|31952.5|31923.8|2
1735832830000|2025-01-02 15:47:10|31967.5|31927.5|31965|31945|31967.5|31945|31965|31927.5|5
1735832840000|2025-01-02 15:47:20|31966.3|31946.3|31965|31945|31966.3|31946.3|31965|31945|0
1735832850000|2025-01-02 15:47:30|31966.3|31946.3|31966.3|31946.3|31966.3|31946.3|31966.3|31946.3|0
1735832870000|2025-01-02 15:47:50|31973.8|31933.8|31973.8|31933.8|31973.8|31933.8|31973.8|31933.8|1
1735832880000|2025-01-02 15:48:00|31972.6|31932.6|31962.5|31942.5|31973.8|31942.5|31962.5|31932.6|1
1735832900000|2025-01-02 15:48:20|31961.3|31941.3|31956.3|31936.3|31961.3|31941.3|31956.3|31936.3|1
1735832910000|2025-01-02 15:48:30|31955.1|31935.1|31953.8|31933.8|31955.1|31935.1|31953.8|31933.8|0
1735832920000|2025-01-02 15:48:40|31952.5|31932.5|31950.1|31930.1|31952.5|31932.5|31950.1|31930.1|2
1735832940000|2025-01-02 15:49:00|||||||||4
1735832950000|2025-01-02 15:49:10|31952.6|31932.6|31951.3|31931.3|31965.2|31935.2|31951.3|31922.6|3
1735832970000|2025-01-02 15:49:30|31953.9|31933.9|31956.4|31936.4|31956.4|31936.4|31953.9|31933.9|3
1735832980000|2025-01-02 15:49:40|31963.9|31943.9|31963.9|31943.9|31963.9|31943.9|31963.9|31943.9|1
1735832990000|2025-01-02 15:49:50|31970.1|31950.1|31981.5|31961.5|31981.5|31961.5|31970.1|31950.1|0
1735833000000|2025-01-02 15:50:00|31982.8|31962.8|31984|31964|31984|31964|31982.8|31962.8|1
1735833010000|2025-01-02 15:50:10|||||||||1
1735833020000|2025-01-02 15:50:20|31985.2|31965.2|31975|31935|31985.2|31965.2|31967.5|31935|2
1735833030000|2025-01-02 15:50:30|31960.1|31940.1|31958.8|31938.8|31960.1|31940.1|31958.8|31938.8|1
1735833040000|2025-01-02 15:50:40||31918.8||31918.8||31918.8||31918.8|0
1735833060000|2025-01-02 15:51:00|31950.1|31930.1|31950.1|31930.1|31950.1|31930.1|31950.1|31930.1|5
1735833070000|2025-01-02 15:51:10|31955.1|31935.1|31967.6|31927.6|31968.8|31937.6|31955.1|31927.6|2
1735833080000|2025-01-02 15:51:20|31956.3|31936.3|31956.3|31936.3|31956.3|31936.3|31956.3|31936.3|0
1735833090000|2025-01-02 15:51:30|31955.1|31935.1|31952.6|31932.6|31955.1|31935.1|31952.6|31932.6|1
1735833110000|2025-01-02 15:51:50|31946.5|31926.5|31944|31924|31946.5|31926.5|31944|31924|0
1735833120000|2025-01-02 15:52:00|31947.6|31907.6|31947.6|31907.6|31947.6|31907.6|31947.6|31907.6|0
1735833130000|2025-01-02 15:52:10|31943.8|31903.8|31931.3|31911.3|31943.8|31911.3|31931.3|31903.8|1
1735833140000|2025-01-02 15:52:20|31933.8|31913.8|31928.8|31908.8|31933.8|31913.8|31928.8|31908.8|1
1735833150000|2025-01-02 15:52:30|31933.8|31913.8|31931.3|31911.3|31933.8|31913.8|31931.3|31911.3|4
1735833160000|2025-01-02 15:52:40|31933.9|31913.9|31940.1|31920.1|31940.1|31920.1|31933.9|31913.9|3
1735833170000|2025-01-02 15:52:50|31941.4|31921.4|31950.2|31930.2|31950.2|31930.2|31941.4|31921.4|0
1735833180000|2025-01-02 15:53:00|31955.1|31935.1|31955.1|31935.1|31955.1|31935.1|31955.1|31935.1|0
1735833190000|2025-01-02 15:53:10|31960.1|31940.1|31973.9|31933.9|31973.9|31940.1|31960.1|31931.4|0
1735833200000|2025-01-02 15:53:20|31970.1|31950.1|31984|31944|31984|31951.4|31970.1|31944|5
1735833210000|2025-01-02 15:53:30|31986.4|31946.4|31985.2|31965.2|31986.4|31965.2|31977.7|31946.4|2
1735833230000|2025-01-02 15:53:50|31990.2|31970.2|32017.8|31997.8|32025.3|32005.3|31990.2|31970.2|29
1735833240000|2025-01-02 15:54:00|32010.3|31990.3|32003.9|31983.9|32010.3|31990.3|32002.6|31967.6|13
1735833250000|2025-01-02 15:54:10|32005.1|31985.1|32007.6|31987.6|32007.6|31987.6|32005.1|31985.1|0
1735833260000|2025-01-02 15:54:20|32010.2|31990.2|32010.2|31990.2|32010.2|31990.2|32008.9|31988.9|4
1735833270000|2025-01-02 15:54:30|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|2
1735833280000|2025-01-02 15:54:40|32013.9|31993.9|32039|31999|32046.4|32010.3|32013.9|31984|4
1735833290000|2025-01-02 15:54:50|32030.3|32010.3|32029|32009|32039|32010.3|32029|31999|1
1735833300000|2025-01-02 15:55:00|32027.7|32007.7|32027.7|32007.7|32028.9|32008.9|32027.7|32007.7|2
1735833310000|2025-01-02 15:55:10|32040.2|32000.2|32036.5|32016.5|32040.2|32016.5|32034|32000.2|2
1735833320000|2025-01-02 15:55:20|32037.7|32017.7|32075.2|32035.2|32075.2|32040.2|32037.7|32017.7|9
1735833330000|2025-01-02 15:55:30|32066.5|32046.5|32066.5|32046.5|32077.8|32046.5|32066.5|32037.8|3
1735833350000|2025-01-02 15:55:50|32065.3|32045.3|32074|32034|32074|32046.5|32065.3|32034|2
1735833360000|2025-01-02 15:56:00|32062.7|32042.7|32055.1|32035.1|32062.7|32042.7|32055.1|32035.1|5
1735833370000|2025-01-02 15:56:10|32066.5|32046.5|32066.5|32046.5|32066.5|32046.5|32066.5|32046.5|1
1735833380000|2025-01-02 15:56:20|32072.7|32052.7|32085.2|32045.2|32085.2|32052.7|32072.7|32045.2|0
1735833390000|2025-01-02 15:56:30|32089|32049|32089|32049|32089|32049|32089|32049|2
1735833410000|2025-01-02 15:56:50|32076.5|32056.5|32070.2|32050.2|32076.5|32056.5|32070.2|32050.2|6
1735833420000|2025-01-02 15:57:00|32072.7|32052.7|32072.7|32052.7|32072.7|32052.7|32072.7|32052.7|1
1735833430000|2025-01-02 15:57:10|32075.3|32055.3|32070.3|32050.3|32081.5|32055.3|32070.3|32037.8|13
1735833440000|2025-01-02 15:57:20|32072.7|32052.7|32075.2|32055.2|32075.2|32055.2|32072.7|32052.7|0
1735833450000|2025-01-02 15:57:30|32079|32059|32079|32059|32079|32059|32079|32059|1
1735833470000|2025-01-02 15:57:50|32084|32064|32086.4|32066.4|32097.6|32071.4|32084|32057.6|3
1735833490000|2025-01-02 15:58:10|32090.3|32070.3|32105.2|32065.2|32105.2|32070.3|32090.3|32064|0
1735833500000|2025-01-02 15:58:20|32096.5|32076.5|32095.3|32075.3|32096.5|32076.5|32094|32074|1
1735833510000|2025-01-02 15:58:30|32094|32074|32107.7|32087.7|32107.7|32087.7|32094|32074|2
1735833520000|2025-01-02 15:58:40|32102.7|32082.7|32102.7|32082.7|32102.7|32082.7|32102.7|32082.7|4
1735833530000|2025-01-02 15:58:50|32106.5|32086.5|32110.2|32090.2|32110.2|32090.2|32106.5|32086.5|2
1735833540000|2025-01-02 15:59:00|32108.9|32088.9|32102.5|32082.5|32108.9|32088.9|32102.5|32082.5|4
1735833550000|2025-01-02 15:59:10|32101.3|32081.3|32056.9|32036.9|32101.3|32081.3|32056.9|32032.1|4
1735833560000|2025-01-02 15:59:20|32048.6|32028.6|32048.6|32028.6|32048.6|32028.6|32048.6|32028.6|3
1735833570000|2025-01-02 15:59:30|32063.8|32023.8|32082.4|32022.4|32082.4|32028.7|32058.6|32018.6|3
1735833580000|2025-01-02 15:59:40|32081.2|32021.2|32072.5|32032.5|32081.2|32033.8|32072.5|32021.2|2
1735833590000|2025-01-02 15:59:50|32073.8|32033.8|32073.8|32033.8|32073.8|32033.8|32073.8|32033.8|0
1735833600000|2025-01-02 16:00:00|||||||||1
1735833610000|2025-01-02 16:00:10|32075|32035|32071.3|32051.3|32075|32051.3|32065.1|32033.8|2
1735833620000|2025-01-02 16:00:20|32070.1|32050.1|32115.2|32095.2|32115.2|32095.2|32070.1|32041.6|14
1735833630000|2025-01-02 16:00:30|32132.7|32092.7|32128.9|32108.9|32132.7|32108.9|32128.9|32092.7|0
1735833640000|2025-01-02 16:00:40|32132.7|32112.7|32139.1|32119.1|32147.8|32119.1|32132.7|32104|3
1735833650000|2025-01-02 16:00:50|32140.3|32120.3|32140.3|32120.3|32140.3|32120.3|32140.3|32120.3|0
1735833660000|2025-01-02 16:01:00|32142.7|32122.7|32175.2|32155.2|32175.2|32155.2|32142.7|32122.7|3
1735833670000|2025-01-02 16:01:10|32180.4|32160.4|32191.5|32171.5|32199|32171.5|32180.4|32159|2
1735833680000|2025-01-02 16:01:20|32182.7|32162.7|32177.7|32157.7|32182.7|32162.7|32177.7|32157.7|12
1735833690000|2025-01-02 16:01:30|32187.7|32127.7|32176.4|32116.4|32187.7|32127.7|32176.4|32116.4|10
1735833700000|2025-01-02 16:01:40|32171.4|32131.4|32171.4|32131.4|32171.4|32131.4|32171.4|32131.4|1
1735833710000|2025-01-02 16:01:50|32169|32129|32156.4|32136.4|32169|32137.7|32156.4|32129|5
1735833730000|2025-01-02 16:02:10|||||||||1
1735833750000|2025-01-02 16:02:30|32154|32134|32152.7|32132.7|32154|32134|32152.7|32132.7|1
1735833760000|2025-01-02 16:02:40|32147.9|32127.9|32135.1|32095.1|32147.9|32127.9|32131.3|32082.6|4
1735833770000|2025-01-02 16:02:50|32135.2|32095.2|32135.2|32115.2|32135.2|32115.2|32130.2|32095.2|9
1735833780000|2025-01-02 16:03:00|32133.9|32113.9|32137.7|32117.7|32137.7|32117.7|32133.9|32113.9|3
1735833790000|2025-01-02 16:03:10|32132.7|32112.7|32132.7|32112.7|32132.7|32112.7|32132.7|32112.7|1
1735833800000|2025-01-02 16:03:20|32140.2|32100.2|32135.2|32095.2|32140.2|32107.7|32127.7|32095.2|0
1735833810000|2025-01-02 16:03:30|32132.6|32092.6|32135.2|32075.2|32135.2|32092.6|32127.7|32075.2|2
1735833830000|2025-01-02 16:03:50|32136.4|32076.4|32125.2|32065.2|32136.4|32082.6|32122.6|32065.2|4
1735833840000|2025-01-02 16:04:00|32117.8|32077.8|32137.9|32117.9|32137.9|32117.9|32112.8|32077.8|17
1735833850000|2025-01-02 16:04:10|32142.7|32122.7|32142.7|32122.7|32142.7|32122.7|32142.7|32122.7|7
1735833860000|2025-01-02 16:04:20|32150.2|32110.2|32150.2|32110.2|32150.2|32110.2|32150.2|32110.2|0
1735833870000|2025-01-02 16:04:30|32141.5|32121.5|32145.2|32105.2|32145.2|32121.5|32136.5|32105.2|10
1735833880000|2025-01-02 16:04:40|32132.7|32112.7|32147.7|32107.7|32147.7|32112.7|32131.4|32107.7|1
1735833890000|2025-01-02 16:04:50|32149|32109|32147.7|32107.7|32149|32109|32147.7|32107.7|1
1735833900000|2025-01-02 16:05:00|32136.5|32116.5|32141.5|32121.5|32145.2|32121.5|32133.9|32105.2|2
1735833920000|2025-01-02 16:05:20|32143.9|32123.9|32166.4|32146.4|32168.9|32148.9|32143.9|32120.3|5
1735833930000|2025-01-02 16:05:30|32170.1|32150.1|32171.5|32151.5|32171.5|32151.5|32167.6|32147.6|0
1735833940000|2025-01-02 16:05:40|32170.3|32150.3|32176.4|32136.4|32176.4|32150.3|32170.3|32136.4|1
1735833950000|2025-01-02 16:05:50|32158.8|32138.8|32158.8|32138.8|32158.8|32138.8|32158.8|32138.8|1
1735833960000|2025-01-02 16:06:00|32161.4|32121.4|32158.9|32138.9|32163.9|32138.9|32156.4|32121.4|1
1735833980000|2025-01-02 16:06:20|32167.6|32147.6|32172.8|32152.8|32172.8|32152.8|32167.6|32147.6|11
1735833990000|2025-01-02 16:06:30|32176.4|32156.4|32176.4|32156.4|32176.4|32156.4|32176.4|32156.4|0
1735834000000|2025-01-02 16:06:40|32178.9|32158.9|32181.4|32161.4|32193.9|32168.9|32178.9|32153.9|4
1735834010000|2025-01-02 16:06:50|32173.9|32153.9|32173.9|32153.9|32173.9|32153.9|32173.9|32153.9|3
1735834020000|2025-01-02 16:07:00|32168.7|32148.7|32166.4|32146.4|32175.1|32148.8|32166.4|32135.1|3
1735834040000|2025-01-02 16:07:20|||||||||1
1735834060000|2025-01-02 16:07:40|32167.6|32147.6|32183.9|32163.9|32183.9|32163.9|32167.6|32147.6|2
1735834070000|2025-01-02 16:07:50|32186.4|32166.4|32186.4|32166.4|32186.4|32166.4|32186.4|32166.4|0
1735834080000|2025-01-02 16:08:00|32193.9|32133.9|32187.7|32167.7|32193.9|32167.7|32165.2|32133.9|12
1735834110000|2025-01-02 16:08:30|32191.6|32171.6|32195.2|32175.2|32195.2|32175.2|32191.6|32171.6|2
1735834130000|2025-01-02 16:08:50|||||||||1
1735834140000|2025-01-02 16:09:00|32193.9|32173.9|32195.2|32175.2|32195.2|32175.2|32192.7|32172.7|1
1735834150000|2025-01-02 16:09:10|32197.7|32177.7|32197.7|32177.7|32197.7|32177.7|32197.7|32177.7|0
1735834160000|2025-01-02 16:09:20|32201.4|32181.4|32199|32179|32210.1|32181.4|32199|32166.5|4
1735834170000|2025-01-02 16:09:30|32201.5|32181.5|32202.8|32182.8|32211.5|32182.8|32198.9|32171.5|5
1735834180000|2025-01-02 16:09:40|||||||||1
1735834190000|2025-01-02 16:09:50|32204|32184|32202.8|32182.8|32204|32184|32202.8|32182.8|0
1735834200000|2025-01-02 16:10:00|32204.1|32184.1|32219.1|32179.1|32219.1|32185.3|32204.1|32177.9|1
1735834210000|2025-01-02 16:10:10|32210.4|32190.4|32216.6|32196.6|32224.1|32196.6|32210.4|32184.1|3
1735834220000|2025-01-02 16:10:20|32219|32199|32241.4|32221.4|32251.5|32224.1|32219|32192.9|24
1735834230000|2025-01-02 16:10:30|32240.2|32220.2|32240.2|32220.2|32240.2|32220.2|32240.2|32220.2|0
1735834240000|2025-01-02 16:10:40|32241.5|32221.5|32241.5|32221.5|32241.5|32221.5|32241.5|32221.5|3
1735834260000|2025-01-02 16:11:00|32242.7|32222.7|32256.5|32216.5|32256.5|32225.2|32242.7|32216.5|2
1735834270000|2025-01-02 16:11:10|32257.7|32217.7|32246.4|32226.4|32257.7|32235.2|32236.4|32207.7|14
1735834290000|2025-01-02 16:11:30|32247.7|32227.7|32251.4|32231.4|32262.7|32231.4|32247.7|32222.7|2
1735834300000|2025-01-02 16:11:40|32260.1|32220.1|32247.6|32227.6|32260.1|32227.6|32247.6|32218.9|0
1735834310000|2025-01-02 16:11:50|32243.9|32223.9|32243.9|32223.9|32243.9|32223.9|32243.9|32223.9|0
1735834320000|2025-01-02 16:12:00|32241.4|32221.4|32241.4|32221.4|32241.4|32221.4|32241.4|32221.4|0
1735834330000|2025-01-02 16:12:10|32228.7|32208.7|32247.7|32207.7|32247.7|32214|32222.7|32197.7|6
1735834340000|2025-01-02 16:12:20|32250.3|32210.3|32250.3|32210.3|32250.3|32210.3|32250.3|32210.3|0
1735834360000|2025-01-02 16:12:40|||||||||7
1735834370000|2025-01-02 16:12:50|32239|32219|32227.8|32207.8|32239|32219|32227.8|32207.8|5
1735834390000|2025-01-02 16:13:10|32226.6|32206.6|32219|32199|32226.6|32206.6|32219|32199|0
1735834400000|2025-01-02 16:13:20|32220.2|32200.2|32220.2|32200.2|32220.2|32200.2|32220.2|32200.2|1
1735834410000|2025-01-02 16:13:30|32219|32199|32231.5|32191.5|32231.5|32200.2|32219|32186.4|1
1735834420000|2025-01-02 16:13:40|32232.8|32192.8|32232.8|32192.8|32232.8|32192.8|32232.8|32192.8|0
1735834430000|2025-01-02 16:13:50|32231.5|32191.5|32227.8|32207.8|32232.8|32207.8|32225.4|32191.5|0
1735834440000|2025-01-02 16:14:00|32229|32209|32229|32209|32229|32209|32229|32209|0
1735834450000|2025-01-02 16:14:10|32224|32204|32224|32204|32224|32204|32224|32204|2
1735834460000|2025-01-02 16:14:20|32222.7|32202.7|32225.2|32205.2|32225.2|32205.2|32220.2|32200.2|1
1735834470000|2025-01-02 16:14:30|32222.7|32202.7|32222.7|32202.7|32224|32204|32222.7|32202.7|2
1735834480000|2025-01-02 16:14:40|32221.4|32201.4|32191.4|32171.4|32221.4|32201.4|32191.4|32171.4|9
1735834500000|2025-01-02 16:15:00|32192.7|32172.7|32220.2|32200.2|32231.5|32200.2|32192.7|32171.6|8
1735834520000|2025-01-02 16:15:20|32222.8|32202.8|32242.8|32222.8|32249.1|32222.8|32222.8|32202.8|2
1735834530000|2025-01-02 16:15:30|32245.4|32225.4|32246.6|32226.6|32246.6|32226.6|32245.4|32225.4|0
1735834540000|2025-01-02 16:15:40|32249|32229|32255.2|32235.2|32255.2|32235.2|32249|32229|0
1735834550000|2025-01-02 16:15:50|32257.8|32237.8|32261.6|32241.6|32261.6|32241.6|32257.8|32237.8|4
1735834560000|2025-01-02 16:16:00|32262.8|32242.8|32262.8|32242.8|32262.8|32242.8|32262.8|32242.8|2
1735834570000|2025-01-02 16:16:10|32264|32244|32270.2|32250.2|32271.5|32251.5|32264|32244|6
1735834590000|2025-01-02 16:16:30|32272.8|32252.8|32277.7|32257.7|32277.8|32257.8|32272.8|32252.8|5
1735834600000|2025-01-02 16:16:40|32276.5|32256.5|32299|32279|32302.7|32279|32276.5|32256.5|32
1735834610000|2025-01-02 16:16:50|||||||||2
1735834620000|2025-01-02 16:17:00|32302.8|32282.8|32304.1|32284.1|32304.1|32284.1|32302.8|32282.8|6
1735834630000|2025-01-02 16:17:10|32305.3|32285.3|32309.2|32289.2|32309.2|32289.2|32302.8|32282.8|3
1735834640000|2025-01-02 16:17:20|32313.1|32293.1|32324.1|32304.1|32324.1|32304.1|32313.1|32293.1|17
1735834650000|2025-01-02 16:17:30|32325.3|32305.3|32334.2|32314.2|32334.2|32314.2|32325.3|32305.3|3
1735834660000|2025-01-02 16:17:40|32332.9|32312.9|32330.4|32310.4|32332.9|32312.9|32330.4|32310.4|5
1735834670000|2025-01-02 16:17:50|32331.7|32311.7|32341.7|32321.7|32344.2|32324.2|32331.7|32311.7|12
1735834680000|2025-01-02 16:18:00|32337.9|32317.9|32340.4|32320.4|32344.1|32320.4|32335.4|32304.1|14
1735834690000|2025-01-02 16:18:10|32342.9|32322.9|32342.9|32322.9|32342.9|32322.9|32342.9|32322.9|1
1735834700000|2025-01-02 16:18:20|32340.4|32320.4|32332.8|32312.8|32345.3|32320.4|32327.7|32305.3|18
1735834710000|2025-01-02 16:18:30|32334.1|32314.1|32334.1|32314.1|32334.1|32314.1|32334.1|32314.1|1
1735834720000|2025-01-02 16:18:40|32337.8|32317.8|32340.3|32320.3|32340.3|32320.3|32337.8|32317.8|4
1735834730000|2025-01-02 16:18:50|32346.6|32326.6|32339.1|32319.1|32346.6|32326.6|32339.1|32319.1|5
1735834740000|2025-01-02 16:19:00|32340.3|32320.3|32340.3|32320.3|32340.3|32320.3|32340.3|32320.3|2
1735834750000|2025-01-02 16:19:10|32341.6|32321.6|32340.3|32320.3|32347.8|32327.8|32340.3|32320.3|9
1735834760000|2025-01-02 16:19:20|||||||||1
1735834780000|2025-01-02 16:19:40|32336.5|32316.5|32331.5|32311.5|32336.5|32316.5|32331.5|32311.5|4
1735834790000|2025-01-02 16:19:50|32332.8|32312.8|32335.3|32295.3|32340.2|32312.8|32332.8|32295.3|4
1735834800000|2025-01-02 16:20:00|32326.6|32306.6|32332.8|32312.8|32332.8|32312.8|32326.6|32306.6|0
1735834810000|2025-01-02 16:20:10|32336.5|32316.5|32336.5|32316.5|32336.5|32316.5|32336.5|32316.5|6
1735834820000|2025-01-02 16:20:20|32337.8|32317.8|32340.3|32300.3|32349.1|32317.8|32337.8|32300.3|1
1735834840000|2025-01-02 16:20:40|32325.3|32305.3|32331.6|32311.6|32340.3|32311.6|32324|32300.3|1
1735834850000|2025-01-02 16:20:50|32342.9|32302.9|32344.1|32304.1|32344.1|32319.1|32334.2|32302.9|4
1735834860000|2025-01-02 16:21:00|32332.8|32312.8|32342.8|32322.8|32342.8|32322.8|32331.6|32311.6|4
1735834870000|2025-01-02 16:21:10|32344.1|32324.1|32346.5|32326.5|32346.5|32326.5|32344.1|32324.1|9
1735834890000|2025-01-02 16:21:30|||||||||1
1735834900000|2025-01-02 16:21:40|32349.1|32329.1|32349.1|32329.1|32349.1|32329.1|32349.1|32329.1|7
1735834910000|2025-01-02 16:21:50|32351.6|32331.6|32351.6|32331.6|32351.6|32331.6|32351.6|32331.6|8
1735834920000|2025-01-02 16:22:00|32352.9|32332.9|32431.6|32411.6|32431.6|32411.6|32352.9|32332.9|42
1735834930000|2025-01-02 16:22:10|32444.1|32404.1|32440.4|32420.4|32444.1|32421.7|32437.9|32404.1|6
1735834940000|2025-01-02 16:22:20|32441.7|32421.7|32442.9|32422.9|32444.2|32424.2|32441.7|32421.7|7
1735834950000|2025-01-02 16:22:30|32440.5|32420.5|32422.9|32402.9|32440.5|32420.5|32421.6|32401.6|10
1735834960000|2025-01-02 16:22:40|32424.2|32404.2|32415.3|32395.3|32425.4|32405.4|32415.3|32395.3|4
1735834970000|2025-01-02 16:22:50|32419.1|32399.1|32437.9|32417.9|32437.9|32417.9|32395.4|32375.4|30
1735834980000|2025-01-02 16:23:00|32451.7|32411.7|32446.7|32426.7|32451.7|32426.7|32442.9|32411.7|9
1735834990000|2025-01-02 16:23:10|||||||||3
1735835000000|2025-01-02 16:23:20|32445.4|32425.4|32437.9|32417.9|32445.4|32425.4|32437.9|32417.9|19
1735835010000|2025-01-02 16:23:30|32439.2|32419.2|32447.8|32407.8|32448|32428|32439.2|32407.8|34
1735835020000|2025-01-02 16:23:40|32432.8|32412.8|32412.8|32392.8|32432.8|32412.8|32412.8|32392.8|9
1735835030000|2025-01-02 16:23:50|32407.7|32387.7|32425.4|32405.4|32425.4|32405.4|32404.1|32384.1|4
1735835040000|2025-01-02 16:24:00|32434.1|32394.1|32431.5|32391.5|32434.1|32405.4|32425.4|32391.5|1
1735835050000|2025-01-02 16:24:10|32429.1|32389.1|32404.1|32364.1|32429.1|32394.1|32404|32357.9|4
1735835060000|2025-01-02 16:24:20|32402.8|32362.8|32391.6|32371.6|32402.8|32371.6|32391.6|32359.1|4
1735835070000|2025-01-02 16:24:30|32390.3|32370.3|32385.3|32365.3|32390.3|32370.3|32385.3|32365.3|3
1735835080000|2025-01-02 16:24:40|32387.8|32367.8|32430.5|32410.5|32433.1|32410.5|32387.8|32367.8|5
1735835090000|2025-01-02 16:24:50|32431.7|32411.7|32441.7|32421.7|32441.7|32421.7|32431.7|32411.7|17
1735835100000|2025-01-02 16:25:00|||||||||3
1735835110000|2025-01-02 16:25:10|32441.6|32421.6|32460.6|32440.6|32465.4|32440.6|32441.6|32421.6|20
1735835120000|2025-01-02 16:25:20|32461.8|32441.8|32460.3|32440.3|32462.9|32442.9|32460.3|32440.3|8
1735835130000|2025-01-02 16:25:30|||||||||1
1735835140000|2025-01-02 16:25:40|32461.5|32441.5|32454.2|32434.2|32461.5|32441.5|32446.5|32426.5|12
1735835150000|2025-01-02 16:25:50|32458|32438|32455.3|32435.3|32458|32438|32454.2|32434.2|6
1735835160000|2025-01-02 16:26:00|32457.8|32437.8|32459.1|32439.1|32460.3|32440.3|32457.8|32437.8|6
1735835170000|2025-01-02 16:26:10|32460.4|32440.4|32460.4|32440.4|32460.4|32440.4|32460.4|32440.4|0
1735835180000|2025-01-02 16:26:20|32459.1|32439.1|32459.1|32439.1|32459.1|32439.1|32459.1|32439.1|1
1735835190000|2025-01-02 16:26:30|32460.4|32440.4|32460.4|32440.4|32460.4|32440.4|32460.4|32440.4|0
1735835200000|2025-01-02 16:26:40|32461.7|32441.7|32465.4|32445.4|32465.4|32445.4|32458|32438|8
1735835210000|2025-01-02 16:26:50|32466.7|32446.7|32466.7|32446.7|32469.2|32449.2|32464.2|32444.2|13
1735835220000|2025-01-02 16:27:00|32465.4|32445.4|32469.2|32449.2|32469.2|32449.2|32465.4|32445.4|6
1735835230000|2025-01-02 16:27:10|32470.5|32450.5|32471.7|32451.7|32471.7|32451.7|32470.5|32450.5|0
1735835240000|2025-01-02 16:27:20|32474.2|32454.2|32473|32453|32474.2|32454.2|32473|32453|3
1735835250000|2025-01-02 16:27:30|32470.5|32450.5|32470.5|32450.5|32470.5|32450.5|32470.5|32450.5|10
1735835260000|2025-01-02 16:27:40|32471.7|32451.7|32473|32453|32473|32453|32471.7|32451.7|10
1735835270000|2025-01-02 16:27:50|32474.3|32454.3|32475.5|32455.5|32475.5|32455.5|32474.3|32454.3|2
1735835280000|2025-01-02 16:28:00|32476.7|32456.7|32536.7|32516.7|32538|32518|32476.7|32456.7|31
1735835290000|2025-01-02 16:28:10|32537.9|32517.9|32547.9|32527.9|32547.9|32527.9|32537.9|32517.9|7
1735835300000|2025-01-02 16:28:20|32549.2|32529.2|32545.4|32525.4|32549.2|32529.2|32545.4|32525.4|3
1735835310000|2025-01-02 16:28:30|32546.7|32526.7|32534.1|32514.1|32546.7|32526.7|32532.9|32512.9|17
1735835320000|2025-01-02 16:28:40|32536.7|32516.7|32539.2|32519.2|32539.2|32519.2|32536.7|32516.7|7
1735835330000|2025-01-02 16:28:50|32541.7|32521.7|32544.2|32524.2|32544.2|32524.2|32539.2|32519.2|5
1735835340000|2025-01-02 16:29:00|32543|32523|32542.9|32522.9|32545.4|32525.4|32542.9|32522.9|6
1735835350000|2025-01-02 16:29:10|32545.3|32525.3|32545.4|32525.4|32547.9|32527.9|32545.3|32525.3|2
1735835360000|2025-01-02 16:29:20|32548|32528|32537.8|32517.8|32552.9|32532.9|32537.8|32517.8|27
1735835370000|2025-01-02 16:29:30|32536.6|32516.6|32543|32523|32545.5|32525.5|32535.4|32515.4|5
1735835380000|2025-01-02 16:29:40|32544.2|32524.2|32545.4|32525.4|32545.4|32525.4|32544.2|32524.2|2
1735835390000|2025-01-02 16:29:50|32542.8|32522.8|32542.8|32522.8|32544.1|32524.1|32542.8|32522.8|5
1735835400000|2025-01-02 16:30:00|32545.4|32525.4|32546.6|32526.6|32546.6|32526.6|32545.4|32525.4|12
1735835410000|2025-01-02 16:30:10|32549.1|32529.1|32549.1|32529.1|32549.1|32529.1|32549.1|32529.1|20
1735835420000|2025-01-02 16:30:20|32552.9|32532.9|32601.6|32581.6|32601.6|32581.6|32552.9|32532.9|72
1735835430000|2025-01-02 16:30:30|32600.4|32580.4|32596.6|32576.6|32607.9|32580.4|32595.3|32567.9|5
1735835440000|2025-01-02 16:30:40|32595.4|32575.4|32602.9|32582.9|32602.9|32582.9|32595.4|32575.4|18
1735835450000|2025-01-02 16:30:50|32601.6|32581.6|32600.4|32580.4|32601.6|32581.6|32600.4|32580.4|1
1735835460000|2025-01-02 16:31:00|32601.7|32581.7|32600.4|32580.4|32619.3|32585.4|32599.1|32578.1|15
1735835470000|2025-01-02 16:31:10|32611.9|32591.9|32619.3|32599.3|32619.3|32599.3|32611.9|32591.9|8
1735835480000|2025-01-02 16:31:20|32620.5|32600.5|32608|32588|32621.8|32601.8|32608|32588|13
1735835490000|2025-01-02 16:31:30|32608.1|32588.1|32614.3|32594.3|32614.3|32594.3|32608.1|32588.1|4
1735835500000|2025-01-02 16:31:40|32613.1|32593.1|32614.4|32594.4|32614.4|32594.4|32613.1|32593.1|10
1735835510000|2025-01-02 16:31:50|32615.6|32595.6|32603|32583|32619.3|32599.3|32603|32583|29
1735835520000|2025-01-02 16:32:00|32598|32578|32585.5|32565.5|32598|32578|32585.5|32565.5|13
1735835530000|2025-01-02 16:32:10|32584.3|32564.3|32586.8|32566.8|32586.8|32566.8|32584.3|32564.3|7
1735835540000|2025-01-02 16:32:20|32588|32568|32588|32568|32588|32568|32588|32568|2
1735835550000|2025-01-02 16:32:30|32589.2|32569.2|32578|32558|32596.7|32569.2|32578|32546.7|10
1735835560000|2025-01-02 16:32:40|32575.5|32555.5|32575.5|32555.5|32575.5|32555.5|32575.5|32555.5|0
1735835570000|2025-01-02 16:32:50|32579.2|32559.2|32579.3|32559.3|32580.5|32560.5|32579.2|32559.2|11
1735835580000|2025-01-02 16:33:00|||||||||1
1735835590000|2025-01-02 16:33:10|32583.2|32563.2|32589.3|32569.3|32589.3|32569.3|32583.2|32563.2|10
1735835600000|2025-01-02 16:33:20|32595.6|32575.6|32599.4|32579.4|32600.7|32580.7|32595.6|32575.6|15
1735835610000|2025-01-02 16:33:30|32600.6|32580.6|32600.6|32580.6|32600.6|32580.6|32600.6|32580.6|4
1735835620000|2025-01-02 16:33:40|32614.5|32574.5|32612|32592|32614.5|32592|32612|32574.5|31
1735835630000|2025-01-02 16:33:50|32613.2|32593.2|32599.3|32579.3|32613.2|32593.2|32599.3|32579.3|5
1735835640000|2025-01-02 16:34:00|32596.7|32576.7|32583|32563|32596.7|32576.7|32583|32563|6
1735835650000|2025-01-02 16:34:10|32584.2|32564.2|32598|32578|32598|32578|32584.2|32564.2|20
1735835660000|2025-01-02 16:34:20|32599.3|32579.3|32609.4|32589.4|32609.4|32589.4|32599.3|32579.3|6
1735835670000|2025-01-02 16:34:30|32616.8|32596.8|32618|32598|32618.1|32598.1|32616.8|32596.8|11
1735835680000|2025-01-02 16:34:40|32621.7|32601.7|32616.7|32596.7|32621.7|32601.7|32616.7|32596.7|4
1735835690000|2025-01-02 16:34:50|32615.5|32595.5|32615.5|32595.5|32615.5|32595.5|32614.3|32594.3|4
1735835700000|2025-01-02 16:35:00|32616.7|32596.7|32607.9|32587.9|32620.4|32596.7|32607.9|32580.4|3
1735835710000|2025-01-02 16:35:10|32602.9|32582.9|32610.5|32590.5|32610.5|32590.5|32602.9|32582.9|4
1735835720000|2025-01-02 16:35:20|32619.2|32579.2|32604.2|32584.2|32620.5|32590.5|32602.9|32579.2|5
1735835730000|2025-01-02 16:35:30|32602.9|32582.9|32607.9|32587.9|32607.9|32587.9|32602.9|32582.9|4
1735835740000|2025-01-02 16:35:40|32608|32588|32610.5|32590.5|32610.5|32590.5|32606.7|32586.7|3
1735835750000|2025-01-02 16:35:50|32611.8|32591.8|32610.5|32590.5|32614.3|32594.3|32609.2|32589.2|8
1735835760000|2025-01-02 16:36:00|32609.2|32589.2|32611.8|32591.8|32611.8|32591.8|32609.2|32589.2|3
1735835770000|2025-01-02 16:36:10|32613.1|32593.1|32620.5|32600.5|32620.5|32600.5|32613.1|32593.1|8
1735835780000|2025-01-02 16:36:20|32619.3|32599.3|32618|32598|32619.3|32599.3|32618|32598|4
1735835790000|2025-01-02 16:36:30|32616.7|32596.7|32616.7|32596.7|32616.7|32596.7|32616.7|32596.7|2
1735835810000|2025-01-02 16:36:50|32618|32598|32621.7|32601.7|32621.7|32601.7|32618|32598|2
1735835820000|2025-01-02 16:37:00|||||||||3
1735835830000|2025-01-02 16:37:10|32622.9|32602.9|32638.1|32618.1|32640.6|32620.6|32622.9|32602.9|39
1735835840000|2025-01-02 16:37:20|32639.4|32619.4|32647|32627|32647|32627|32639.4|32619.4|24
1735835850000|2025-01-02 16:37:30|32644.5|32624.5|32623.2|32603.2|32650.6|32624.5|32623.2|32603.2|33
1735835860000|2025-01-02 16:37:40|32625.7|32605.7|32625.7|32605.7|32625.7|32605.7|32625.7|32605.7|3
1735835870000|2025-01-02 16:37:50|32627|32607|32628.3|32608.3|32628.3|32608.3|32627|32607|2
1735835880000|2025-01-02 16:38:00|32627|32607|32613|32593|32627|32607|32613|32593|3
1735835890000|2025-01-02 16:38:10|32611.8|32591.8|32600.8|32580.8|32640.6|32595.4|32600.8|32580.6|25
1735835900000|2025-01-02 16:38:20|32599.5|32579.5|32603.1|32583.1|32603.2|32583.2|32598.2|32578.2|13
1735835910000|2025-01-02 16:38:30|32601.9|32581.9|32601.9|32581.9|32601.9|32581.9|32601.9|32581.9|12
1735835920000|2025-01-02 16:38:40|32608.1|32588.1|32631.8|32591.8|32631.8|32595.6|32608.1|32588.1|14
1735835930000|2025-01-02 16:38:50|32633|32593|32627|32607|32633|32607|32623.2|32593|7
1735835940000|2025-01-02 16:39:00|32629.6|32609.6|32647|32607|32647|32609.6|32629.6|32607|22
1735835950000|2025-01-02 16:39:10|32644.5|32624.5|32647|32627|32647|32627|32644.5|32624.5|7
1735835960000|2025-01-02 16:39:20|32648.2|32628.2|32652|32632|32652|32632|32648.2|32628.2|3
1735835970000|2025-01-02 16:39:30|32650.7|32630.7|32650.7|32630.7|32650.7|32630.7|32650.7|32630.7|2
1735835980000|2025-01-02 16:39:40|||||||||1
1735835990000|2025-01-02 16:39:50|32648.2|32628.2|32655.7|32635.7|32659.5|32639.5|32646.9|32626.9|14
1735836000000|2025-01-02 16:40:00|32650.7|32630.7|32654.5|32634.5|32654.5|32634.5|32649.4|32629.4|10
1735836010000|2025-01-02 16:40:10|32653.2|32633.2|32655.7|32635.7|32655.7|32635.7|32653.2|32633.2|7
1735836020000|2025-01-02 16:40:20|32659.5|32639.5|32662|32642|32667|32647|32659.5|32639.5|21
1735836030000|2025-01-02 16:40:30|32663.2|32643.2|32670.8|32650.8|32670.8|32650.8|32663.2|32643.2|19
1735836040000|2025-01-02 16:40:40|32673.3|32653.3|32668.2|32648.2|32673.3|32653.3|32668.2|32648.2|7
1735836050000|2025-01-02 16:40:50|32665.8|32645.8|32673.3|32653.3|32673.3|32653.3|32656.9|32636.9|25
1735836060000|2025-01-02 16:41:00|32676.9|32656.9|32707.2|32687.2|32713.5|32693.5|32676.9|32656.9|56
1735836070000|2025-01-02 16:41:10|32705.9|32685.9|32725.9|32685.9|32725.9|32689.7|32705.9|32685.9|36
1735836080000|2025-01-02 16:41:20|32737.2|32677.2|32737.2|32677.2|32737.2|32677.2|32737.2|32677.2|1
1735836090000|2025-01-02 16:41:30|32738.4|32678.4|32728.4|32688.4|32738.4|32688.4|32728.4|32678.4|5
1735836100000|2025-01-02 16:41:40|32714.5|32694.5|32705.9|32685.9|32714.5|32694.5|32705.9|32685.9|9
1735836110000|2025-01-02 16:41:50|32703.4|32683.4|32697.1|32677.1|32703.4|32683.4|32697.1|32677.1|6
1735836120000|2025-01-02 16:42:00|32695.9|32675.9|32677.1|32657.1|32707.2|32675.9|32677.1|32649.7|8
1735836130000|2025-01-02 16:42:10|32673.4|32653.4|32668.4|32648.4|32673.4|32653.4|32668.4|32648.4|4
1735836140000|2025-01-02 16:42:20|32670.9|32650.9|32665.9|32645.9|32673.4|32653.4|32665.9|32645.9|18
1735836150000|2025-01-02 16:42:30|32658.5|32638.5|32658.5|32638.5|32658.5|32638.5|32658.5|32638.5|7
1735836160000|2025-01-02 16:42:40|32657.3|32637.3|32659.7|32639.7|32659.7|32639.7|32657.3|32637.3|33
1735836170000|2025-01-02 16:42:50|32663.5|32643.5|32670.9|32650.9|32670.9|32650.9|32663.5|32643.5|12
1735836180000|2025-01-02 16:43:00|32668.4|32648.4|32668.4|32648.4|32669.7|32649.7|32668.4|32648.4|1
1735836190000|2025-01-02 16:43:10|32667.1|32647.1|32668.4|32648.4|32668.4|32648.4|32665.9|32645.9|0
1735836200000|2025-01-02 16:43:20|||||||||3
1735836210000|2025-01-02 16:43:30|32669.7|32649.7|32669.7|32649.7|32669.7|32649.7|32669.7|32649.7|1
1735836220000|2025-01-02 16:43:40|||||||||1
1735836230000|2025-01-02 16:43:50|32667.2|32647.2|32667.2|32647.2|32667.2|32647.2|32665.9|32645.9|9
1735836240000|2025-01-02 16:44:00|32664.7|32644.7|32664.7|32644.7|32666|32646|32664.7|32644.7|1
1735836250000|2025-01-02 16:44:10|||||||||2
1735836260000|2025-01-02 16:44:20|32667.2|32647.2|32669.7|32649.7|32669.7|32649.7|32667.2|32647.2|8
1735836270000|2025-01-02 16:44:30|32668.5|32648.5|32668.5|32648.5|32668.5|32648.5|32668.5|32648.5|14
1735836280000|2025-01-02 16:44:40|32670.9|32650.9|32672.2|32652.2|32672.2|32652.2|32669.7|32649.7|4
1735836290000|2025-01-02 16:44:50|32673.5|32653.5|32674.7|32654.7|32674.7|32654.7|32673.5|32653.5|7
1735836300000|2025-01-02 16:45:00|32677.2|32657.2|32684.8|32664.8|32701|32668.4|32677.2|32657.2|9
1735836310000|2025-01-02 16:45:10|32687.2|32667.2|32689.8|32669.8|32689.8|32669.8|32687.2|32667.2|5
1735836320000|2025-01-02 16:45:20|32692.2|32672.2|32689.7|32669.7|32692.2|32672.2|32687.2|32667.2|6
1735836330000|2025-01-02 16:45:30|32687.2|32667.2|32686|32666|32687.2|32667.2|32686|32666|11
1735836340000|2025-01-02 16:45:40|32683.5|32663.5|32683.5|32663.5|32683.5|32663.5|32683.5|32663.5|0
1735836350000|2025-01-02 16:45:50|32686.1|32666.1|32702.4|32682.4|32702.4|32682.4|32686.1|32666.1|13
1735836360000|2025-01-02 16:46:00|32699.9|32679.9|32692.4|32672.4|32699.9|32679.9|32691.1|32671.1|14
1735836370000|2025-01-02 16:46:10|32691.1|32671.1|32693.6|32673.6|32693.6|32673.6|32691.1|32671.1|2
1735836390000|2025-01-02 16:46:30|||||||||3
1735836400000|2025-01-02 16:46:40|32689.8|32669.8|32687.3|32667.3|32689.8|32669.8|32687.3|32667.3|8
1735836410000|2025-01-02 16:46:50|||||||||1
1735836420000|2025-01-02 16:47:00|32688.6|32668.6|32656|32636|32688.6|32668.6|32656|32636|21
1735836440000|2025-01-02 16:47:20|32658.5|32638.5|32659.9|32639.9|32659.9|32639.9|32652.3|32632.3|4
1735836450000|2025-01-02 16:47:30|32671.2|32631.2|32659.8|32639.8|32671.2|32639.9|32658.6|32631.2|4
1735836460000|2025-01-02 16:47:40|32661.1|32641.1|32666.1|32646.1|32666.1|32646.1|32661.1|32641.1|18
1735836470000|2025-01-02 16:47:50|32657.3|32637.3|32683.6|32663.6|32683.6|32663.6|32657.3|32637.3|4
1735836480000|2025-01-02 16:48:00|32681|32661|32668.6|32648.6|32681|32661|32664.8|32644.8|6
1735836490000|2025-01-02 16:48:10|32669.8|32649.8|32683.6|32663.6|32683.6|32663.6|32669.8|32649.8|6
1735836500000|2025-01-02 16:48:20|32684.9|32664.9|32683.6|32663.6|32684.9|32664.9|32683.6|32663.6|2
1735836510000|2025-01-02 16:48:30|32684.9|32664.9|32684.9|32664.9|32684.9|32664.9|32683.6|32663.6|1
1735836520000|2025-01-02 16:48:40|32683.6|32663.6|32678.6|32658.6|32683.6|32663.6|32678.6|32658.6|4
1735836530000|2025-01-02 16:48:50|32681.2|32661.2|32682.4|32662.4|32682.4|32662.4|32681.2|32661.2|1
1735836540000|2025-01-02 16:49:00|32683.6|32663.6|32683.6|32663.6|32683.6|32663.6|32683.6|32663.6|1
1735836550000|2025-01-02 16:49:10|32682.3|32662.3|32681.1|32661.1|32682.3|32662.3|32678.6|32658.6|10
1735836560000|2025-01-02 16:49:20|||||||||2
1735836570000|2025-01-02 16:49:30|32682.4|32662.4|32682.4|32662.4|32682.4|32662.4|32682.4|32662.4|4
1735836580000|2025-01-02 16:49:40|||||||||1
1735836590000|2025-01-02 16:49:50|32683.7|32663.7|32683.7|32663.7|32683.7|32663.7|32683.7|32663.7|2
1735836600000|2025-01-02 16:50:00|32686.2|32666.2|32704.8|32684.8|32707.4|32687.4|32686.2|32666.2|18
1735836610000|2025-01-02 16:50:10|32706.1|32686.1|32703.6|32683.6|32706.1|32686.1|32702.3|32682.3|6
1735836620000|2025-01-02 16:50:20|32706.1|32686.1|32707.4|32687.4|32707.4|32687.4|32706.1|32686.1|3
1735836630000|2025-01-02 16:50:30|32709.9|32689.9|32709.9|32689.9|32709.9|32689.9|32709.9|32689.9|3
1735836640000|2025-01-02 16:50:40|32710|32690|32706.1|32686.1|32712.4|32692.4|32706.1|32686.1|28
1735836650000|2025-01-02 16:50:50|32709.9|32689.9|32709.9|32689.9|32709.9|32689.9|32709.9|32689.9|6
1735836660000|2025-01-02 16:51:00|32707.4|32687.4|32709.9|32689.9|32709.9|32689.9|32704.8|32684.8|7
1735836670000|2025-01-02 16:51:10|32711.2|32691.2|32711.2|32691.2|32711.2|32691.2|32711.2|32691.2|102
1735836680000|2025-01-02 16:51:20|32697.1|32677.1|32681|32661|32697.1|32677.1|32681|32661|17
1735836690000|2025-01-02 16:51:30|32676.2|32656.2|32664.7|32644.7|32676.2|32656.2|32664.7|32644.7|15
1735836700000|2025-01-02 16:51:40|32660.9|32640.9|32670.9|32650.9|32678.4|32650.9|32660.9|32636|13
1735836710000|2025-01-02 16:51:50|32669.6|32649.6|32665.9|32645.9|32669.6|32649.6|32665.9|32645.9|10
1735836720000|2025-01-02 16:52:00|32668.4|32648.4|32688.4|32668.4|32688.4|32668.4|32668.4|32648.4|7
1735836730000|2025-01-02 16:52:10|32689.6|32669.6|32688.4|32668.4|32689.6|32669.6|32688.4|32668.4|10
1735836740000|2025-01-02 16:52:20|32692.2|32672.2|32698.5|32678.5|32698.5|32678.5|32692.2|32672.2|13
1735836750000|2025-01-02 16:52:30|32697.3|32677.3|32684.7|32664.7|32697.3|32677.3|32684.7|32664.7|3
1735836760000|2025-01-02 16:52:40|32683.4|32663.4|32683.4|32663.4|32683.4|32663.4|32683.4|32663.4|9
1735836770000|2025-01-02 16:52:50|32684.7|32664.7|32683.5|32663.5|32684.7|32664.7|32682.2|32662.2|3
1735836780000|2025-01-02 16:53:00|32682.3|32662.3|32682.3|32662.3|32682.3|32662.3|32682.3|32662.3|4
1735836790000|2025-01-02 16:53:10|32683.6|32663.6|32683.5|32663.5|32684.8|32664.8|32682.4|32662.4|3
1735836800000|2025-01-02 16:53:20|32686|32666|32682.3|32662.3|32686|32666|32682.3|32662.3|3
1735836810000|2025-01-02 16:53:30|32683.6|32663.6|32687.3|32667.3|32687.3|32667.3|32682.3|32662.3|4
1735836820000|2025-01-02 16:53:40|32688.6|32668.6|32692.4|32672.4|32692.4|32672.4|32688.6|32668.6|10
1735836830000|2025-01-02 16:53:50|||||||||6
1735836840000|2025-01-02 16:54:00|||||||||3
1735836860000|2025-01-02 16:54:20|32695|32675|32700|32680|32700|32680|32695|32675|1
1735836870000|2025-01-02 16:54:30|32701.2|32681.2|32702.4|32682.4|32702.4|32682.4|32701.2|32681.2|20
1735836880000|2025-01-02 16:54:40|32699.9|32679.9|32697.4|32677.4|32699.9|32679.9|32697.4|32677.4|2
1735836890000|2025-01-02 16:54:50|32698.7|32678.7|32697.4|32677.4|32698.7|32678.7|32696.1|32676.1|8
1735836900000|2025-01-02 16:55:00|32699.8|32679.8|32701.1|32681.1|32701.1|32681.1|32699.8|32679.8|5
1735836910000|2025-01-02 16:55:10|32703.6|32683.6|32703.6|32683.6|32703.6|32683.6|32703.6|32683.6|3
1735836920000|2025-01-02 16:55:20|32706.2|32686.2|32711.2|32691.2|32711.2|32691.2|32706.2|32686.2|18
1735836930000|2025-01-02 16:55:30|32712.5|32692.5|32714.9|32694.9|32714.9|32694.9|32711.2|32691.2|15
1735836940000|2025-01-02 16:55:40|32716.1|32696.1|32714.9|32694.9|32716.1|32696.1|32714.9|32694.9|6
1735836950000|2025-01-02 16:55:50|32717.4|32697.4|32717.4|32697.4|32717.4|32697.4|32714.9|32694.9|13
1735836960000|2025-01-02 16:56:00|32719.9|32699.9|32736.2|32716.2|32736.2|32716.2|32719.9|32699.9|40
1735836970000|2025-01-02 16:56:10|32737.4|32717.4|32733.6|32713.6|32737.4|32717.4|32733.6|32713.6|12
1735836980000|2025-01-02 16:56:20|32732.3|32712.3|32732.3|32712.3|32732.3|32712.3|32732.3|32712.3|0
1735836990000|2025-01-02 16:56:30|32728.6|32708.6|32732.4|32712.4|32732.4|32712.4|32728.6|32708.6|6
1735837000000|2025-01-02 16:56:40|32734.8|32714.8|32733.6|32713.6|32737.2|32717.2|32733.6|32713.6|12
1735837010000|2025-01-02 16:56:50|32731.1|32711.1|32731.1|32711.1|32731.1|32711.1|32731.1|32711.1|0
1735837020000|2025-01-02 16:57:00|32729.9|32709.9|32724.9|32704.9|32729.9|32709.9|32724.9|32704.9|10
1735837030000|2025-01-02 16:57:10|32723.6|32703.6|32723.6|32703.6|32724.9|32704.9|32722.4|32702.4|3
1735837040000|2025-01-02 16:57:20|32721.1|32701.1|32719.9|32699.9|32721.1|32701.1|32719.9|32699.9|2
1735837060000|2025-01-02 16:57:40|32717.3|32697.3|32701.1|32681.1|32717.3|32697.3|32697.3|32677.3|16
1735837070000|2025-01-02 16:57:50|32697.4|32677.4|32694.8|32674.8|32697.4|32677.4|32694.8|32674.8|8
1735837080000|2025-01-02 16:58:00|32687.3|32667.3|32683.7|32663.7|32687.3|32667.3|32681.1|32661.1|10
1735837090000|2025-01-02 16:58:10|32682.4|32662.4|32673.6|32653.6|32682.4|32662.4|32673.6|32653.6|16
1735837100000|2025-01-02 16:58:20|32671.1|32651.1|32689.9|32649.9|32689.9|32652.4|32671.1|32648.7|12
1735837110000|2025-01-02 16:58:30|32691.1|32651.1|32687.4|32667.4|32692.4|32667.4|32684.9|32651.1|2
1735837120000|2025-01-02 16:58:40|32684.9|32664.9|32701.2|32661.2|32701.2|32669.9|32684.9|32661.2|13
1735837130000|2025-01-02 16:58:50|32702.4|32662.4|32702.4|32662.4|32702.4|32662.4|32702.4|32662.4|3
1735837140000|2025-01-02 16:59:00|32688.6|32668.6|32683.6|32663.6|32688.6|32668.6|32683.6|32663.6|3
1735837150000|2025-01-02 16:59:10|32682.3|32662.3|32682.3|32662.3|32682.3|32662.3|32682.3|32662.3|0
1735837160000|2025-01-02 16:59:20|32681.1|32661.1|32681.1|32661.1|32681.1|32661.1|32681.1|32661.1|2
1735837170000|2025-01-02 16:59:30|||||||||1
1735837180000|2025-01-02 16:59:40|32683.6|32663.6|32689.9|32669.9|32689.9|32669.9|32683.6|32663.6|35
1735837190000|2025-01-02 16:59:50|32689.8|32669.8|32679.8|32659.8|32694.8|32674.8|32676.1|32656.1|32
1735837200000|2025-01-02 17:00:00|32693.6|32673.6|32696.1|32676.1|32696.1|32676.1|32693.6|32673.6|2
1735837210000|2025-01-02 17:00:10|32696|32676|32701|32681|32701|32681|32696|32676|12
1735837220000|2025-01-02 17:00:20|32703.6|32683.6|32706|32686|32706|32686|32703.6|32683.6|13
1735837240000|2025-01-02 17:00:40|32707.3|32687.3|32707.3|32687.3|32707.3|32687.3|32707.3|32687.3|13
1735837250000|2025-01-02 17:00:50|32703.5|32683.5|32702.2|32682.2|32703.5|32683.5|32702.2|32682.2|6
1735837260000|2025-01-02 17:01:00|32703.5|32683.5|32706.1|32686.1|32706.1|32686.1|32703.5|32683.5|0
1735837270000|2025-01-02 17:01:10|32707.3|32687.3|32703.5|32683.5|32707.3|32687.3|32703.5|32683.5|20
1735837280000|2025-01-02 17:01:20|32696|32676|32696|32676|32696|32676|32696|32676|3
1735837290000|2025-01-02 17:01:30|||||||||14
1735837300000|2025-01-02 17:01:40|32698.6|32678.6|32702.4|32682.4|32702.4|32682.4|32698.6|32678.6|13
1735837310000|2025-01-02 17:01:50|32707.3|32687.3|32709.8|32689.8|32712.3|32692.3|32707.3|32687.3|17
1735837320000|2025-01-02 17:02:00|32707.3|32687.3|32707.3|32687.3|32707.3|32687.3|32707.3|32687.3|2
1735837330000|2025-01-02 17:02:10|||||||||1
1735837340000|2025-01-02 17:02:20|||||||||4
1735837350000|2025-01-02 17:02:30|32712.3|32692.3|32706|32686|32712.3|32692.3|32706|32686|25
1735837360000|2025-01-02 17:02:40|32707.2|32687.2|32701|32681|32708.5|32688.5|32698.5|32678.5|21
1735837370000|2025-01-02 17:02:50|||||||||3
1735837380000|2025-01-02 17:03:00|32703.5|32683.5|32694.7|32674.7|32703.5|32683.5|32693.5|32673.5|5
1735837390000|2025-01-02 17:03:10|32693.5|32673.5|32693.5|32673.5|32693.5|32673.5|32693.5|32673.5|2
1735837400000|2025-01-02 17:03:20|32688.5|32668.5|32688.5|32668.5|32688.5|32668.5|32688.5|32668.5|1
1735837410000|2025-01-02 17:03:30|32684.9|32664.9|32669.7|32649.7|32684.9|32664.9|32669.7|32649.7|24
1735837430000|2025-01-02 17:03:50|32662.3|32642.3|32668.5|32648.5|32669.9|32649.9|32662.3|32642.3|9
1735837440000|2025-01-02 17:04:00|32672.3|32652.3|32667.2|32647.2|32672.3|32652.3|32667.2|32647.2|3
1735837450000|2025-01-02 17:04:10|32668.4|32648.4|32673.5|32653.5|32673.5|32653.5|32668.4|32648.4|1
1735837460000|2025-01-02 17:04:20|32674.7|32654.7|32673.5|32653.5|32674.7|32654.7|32671|32651|5
1735837470000|2025-01-02 17:04:30|32674.8|32654.8|32676|32656|32676|32656|32674.8|32654.8|0
1735837480000|2025-01-02 17:04:40|32673.4|32653.4|32669.8|32649.8|32673.4|32653.4|32669.8|32649.8|7
1735837490000|2025-01-02 17:04:50|32667.3|32647.3|32638.5|32618.5|32667.3|32647.3|32638.5|32618.5|21
1735837500000|2025-01-02 17:05:00|32646|32626|32651.1|32631.1|32651.1|32631.1|32646|32626|10
1735837510000|2025-01-02 17:05:10|32652.4|32632.4|32658.5|32638.5|32659.8|32639.8|32651.1|32631.1|4
1735837520000|2025-01-02 17:05:20|32645.8|32625.8|32641.1|32621.1|32645.8|32625.8|32634.7|32614.7|13
1735837530000|2025-01-02 17:05:30|32642.4|32622.4|32644.8|32624.8|32644.8|32624.8|32642.4|32622.4|0
1735837540000|2025-01-02 17:05:40|32647.3|32627.3|32647.3|32627.3|32647.3|32627.3|32647.3|32627.3|6
1735837550000|2025-01-02 17:05:50|32646.1|32626.1|32644.8|32624.8|32646.1|32626.1|32644.8|32624.8|6
1735837560000|2025-01-02 17:06:00|32642.4|32622.4|32625|32605|32642.4|32622.4|32622.4|32602.4|25
1735837570000|2025-01-02 17:06:10|32627.6|32607.6|32635|32615|32635|32615|32627.6|32607.6|3
1735837580000|2025-01-02 17:06:20|32643.7|32623.7|32646.1|32626.1|32652.5|32632.5|32643.7|32623.7|11
1735837590000|2025-01-02 17:06:30|32639.8|32619.8|32643.7|32623.7|32643.7|32623.7|32639.8|32619.8|7
1735837600000|2025-01-02 17:06:40|32641.2|32621.2|32643.7|32623.7|32643.7|32623.7|32641.2|32621.2|1
1735837610000|2025-01-02 17:06:50|32642.4|32622.4|32642.4|32622.4|32642.4|32622.4|32642.4|32622.4|0
1735837620000|2025-01-02 17:07:00|32644.9|32624.9|32642.3|32622.3|32647.4|32627.4|32642.3|32622.3|17
1735837630000|2025-01-02 17:07:10|32643.6|32623.6|32643.6|32623.6|32643.6|32623.6|32643.6|32623.6|11
1735837660000|2025-01-02 17:07:40|32644.9|32624.9|32644.9|32624.9|32644.9|32624.9|32644.9|32624.9|4
1735837670000|2025-01-02 17:07:50|32648.6|32628.6|32649.9|32629.9|32649.9|32629.9|32648.6|32628.6|6
1735837680000|2025-01-02 17:08:00|||||||||2
1735837690000|2025-01-02 17:08:10|32646.2|32626.2|32635|32615|32646.2|32626.2|32633.7|32613.7|11
1735837700000|2025-01-02 17:08:20|32636.2|32616.2|32622.3|32602.3|32637.5|32617.5|32622.3|32602.3|21
1735837710000|2025-01-02 17:08:30|32616.3|32596.3|32606.1|32586.1|32616.3|32596.3|32606.1|32586.1|1
1735837720000|2025-01-02 17:08:40|32603.6|32583.6|32602.4|32582.4|32606.1|32586.1|32602.3|32582.3|4
1735837730000|2025-01-02 17:08:50|32608.7|32588.7|32616.1|32596.1|32616.1|32596.1|32608.7|32588.7|4
1735837740000|2025-01-02 17:09:00|32616.2|32596.2|32612.4|32592.4|32616.2|32596.2|32612.4|32592.4|1
1735837750000|2025-01-02 17:09:10|32621.1|32581.1|32621.1|32581.1|32621.1|32581.1|32621.1|32581.1|1
1735837760000|2025-01-02 17:09:20|32619.9|32579.9|32602.3|32582.3|32619.9|32586.1|32602.3|32579.9|4
1735837780000|2025-01-02 17:09:40|||||||||1
1735837790000|2025-01-02 17:09:50|||||||||1
1735837800000|2025-01-02 17:10:00|||||||||2
1735837810000|2025-01-02 17:10:10|32603.6|32583.6|32607.4|32587.4|32607.4|32587.4|32603.6|32583.6|8
1735837820000|2025-01-02 17:10:20|32608.7|32588.7|32611.2|32591.2|32612.4|32592.4|32608.7|32588.7|4
1735837830000|2025-01-02 17:10:30|32612.4|32592.4|32609.9|32589.9|32613.7|32593.7|32609.9|32589.9|11
1735837840000|2025-01-02 17:10:40|32607.4|32587.4|32604.9|32584.9|32607.4|32587.4|32604.9|32584.9|2
1735837850000|2025-01-02 17:10:50|32602.4|32582.4|32593.6|32573.6|32602.4|32582.4|32593.6|32573.6|2
1735837860000|2025-01-02 17:11:00|32592.3|32572.3|32583.6|32563.6|32592.3|32572.3|32583.6|32563.6|5
1735837870000|2025-01-02 17:11:10|32587.4|32567.4|32587.4|32567.4|32587.4|32567.4|32587.4|32567.4|5
1735837880000|2025-01-02 17:11:20|32586.1|32566.1|32584.8|32564.8|32586.1|32566.1|32584.8|32564.8|4
1735837890000|2025-01-02 17:11:30|32583.6|32563.6|32586.1|32566.1|32586.1|32566.1|32583.6|32563.6|1
1735837920000|2025-01-02 17:12:00|32596.1|32576.1|32603.6|32583.6|32608.7|32583.6|32596.1|32568.7|6
1735837930000|2025-01-02 17:12:10|32608.6|32588.6|32618.6|32598.6|32634.9|32607.4|32608.6|32588.6|6
1735837940000|2025-01-02 17:12:20|32613.6|32593.6|32598.6|32578.6|32613.6|32593.6|32598.6|32578.6|6
1735837950000|2025-01-02 17:12:30|32597.3|32577.3|32597.3|32577.3|32597.3|32577.3|32597.3|32577.3|1
1735837960000|2025-01-02 17:12:40|32596.1|32576.1|32598.6|32578.6|32598.6|32578.6|32596.1|32576.1|0
1735837970000|2025-01-02 17:12:50|||||||||3
1735837980000|2025-01-02 17:13:00|32607.4|32587.4|32632.3|32592.3|32632.3|32598.6|32607.4|32587.4|4
1735837990000|2025-01-02 17:13:10|32636|32596|32636.1|32616.1|32642.3|32617.4|32633.6|32596|8
1735838000000|2025-01-02 17:13:20|32634.8|32614.8|32636.1|32616.1|32636.1|32616.1|32634.8|32614.8|2
1735838010000|2025-01-02 17:13:30|32638.6|32618.6|32638.6|32618.6|32638.6|32618.6|32638.6|32618.6|2
1735838020000|2025-01-02 17:13:40|32641.1|32621.1|32641.1|32621.1|32641.1|32621.1|32641.1|32621.1|9
1735838030000|2025-01-02 17:13:50|32642.4|32622.4|32641.1|32621.1|32642.4|32622.4|32641.1|32621.1|1
1735838040000|2025-01-02 17:14:00|32642.4|32622.4|32641.1|32621.1|32642.4|32622.4|32641.1|32621.1|1
1735838050000|2025-01-02 17:14:10|||||||||2
1735838060000|2025-01-02 17:14:20|32628.7|32608.7|32628.7|32608.7|32628.7|32608.7|32628.7|32608.7|1
1735838070000|2025-01-02 17:14:30|32623.7|32603.7|32616.1|32596.1|32623.7|32603.7|32616.1|32596.1|6
1735838080000|2025-01-02 17:14:40|32614.9|32594.9|32611.1|32591.1|32614.9|32594.9|32611.1|32591.1|3
1735838090000|2025-01-02 17:14:50|32612.4|32592.4|32614.9|32594.9|32614.9|32594.9|32612.4|32592.4|2
1735838100000|2025-01-02 17:15:00|32616.1|32596.1|32618.6|32598.6|32622.4|32602.4|32616.1|32596.1|4
1735838110000|2025-01-02 17:15:10|32619.8|32599.8|32623.7|32603.7|32623.7|32603.7|32619.8|32599.8|4
1735838120000|2025-01-02 17:15:20|32622.5|32602.5|32620|32600|32622.5|32602.5|32618.7|32598.7|9
1735838130000|2025-01-02 17:15:30|32621.3|32601.3|32622.5|32602.5|32622.5|32602.5|32621.3|32601.3|1
1735838140000|2025-01-02 17:15:40|32616.3|32596.3|32611.2|32591.2|32616.3|32596.3|32611.2|32591.2|3
1735838150000|2025-01-02 17:15:50|32612.5|32592.5|32613.7|32593.7|32613.8|32593.8|32611.2|32591.2|3
1735838160000|2025-01-02 17:16:00|32612.5|32592.5|32616.2|32596.2|32616.2|32596.2|32612.5|32592.5|0
1735838170000|2025-01-02 17:16:10|32618.7|32598.7|32622.5|32602.5|32622.5|32602.5|32616.2|32596.2|1
1735838180000|2025-01-02 17:16:20|32623.7|32603.7|32623.7|32603.7|32623.7|32603.7|32623.7|32603.7|1
1735838190000|2025-01-02 17:16:30|||||||||1
1735838200000|2025-01-02 17:16:40|32626.2|32606.2|32622.5|32602.5|32626.2|32606.2|32622.5|32602.5|2
1735838210000|2025-01-02 17:16:50|32627.5|32607.5|32627.5|32607.5|32627.5|32607.5|32622.5|32602.5|3
1735838220000|2025-01-02 17:17:00|32625|32605|32613.7|32593.7|32625|32605|32613.7|32593.7|4
1735838230000|2025-01-02 17:17:10|32611.2|32591.2|32611.2|32591.2|32611.2|32591.2|32611.2|32591.2|2
1735838240000|2025-01-02 17:17:20|32612.5|32592.5|32612.5|32592.5|32612.5|32592.5|32612.5|32592.5|5
1735838250000|2025-01-02 17:17:30|32611.2|32591.2|32611.2|32591.2|32611.2|32591.2|32611.2|32591.2|2
1735838260000|2025-01-02 17:17:40|32608.7|32588.7|32573.7|32553.7|32608.7|32588.7|32573.7|32553.7|10
1735838270000|2025-01-02 17:17:50|32576.2|32556.2|32581.2|32561.2|32581.2|32561.2|32576.2|32556.2|3
1735838280000|2025-01-02 17:18:00|32583.8|32563.8|32586.2|32566.2|32586.2|32566.2|32583.7|32563.7|18
1735838290000|2025-01-02 17:18:10|32588.7|32568.7|32601.2|32581.2|32601.2|32581.2|32588.7|32568.7|1
1735838300000|2025-01-02 17:18:20|32603.7|32583.7|32606.2|32586.2|32608.7|32588.7|32603.7|32583.7|4
1735838310000|2025-01-02 17:18:30|32601.2|32581.2|32594.9|32574.9|32602.4|32582.4|32594.9|32574.9|11
1735838320000|2025-01-02 17:18:40|32589.8|32569.8|32591|32571|32591|32571|32588.6|32568.6|12
1735838330000|2025-01-02 17:18:50|32592.3|32572.3|32592.3|32572.3|32592.3|32572.3|32592.3|32572.3|1
1735838340000|2025-01-02 17:19:00|32591.1|32571.1|32593.5|32573.5|32593.5|32573.5|32591.1|32571.1|15
1735838350000|2025-01-02 17:19:10|32597.3|32577.3|32597.3|32577.3|32597.3|32577.3|32597.3|32577.3|1
1735838360000|2025-01-02 17:19:20|32599.8|32579.8|32599.8|32579.8|32599.8|32579.8|32599.8|32579.8|7
1735838370000|2025-01-02 17:19:30|32598.5|32578.5|32603.6|32583.6|32603.6|32583.6|32598.5|32578.5|12
1735838380000|2025-01-02 17:19:40|32604.8|32584.8|32618.6|32598.6|32618.6|32598.6|32604.8|32584.8|9
1735838390000|2025-01-02 17:19:50|32619.9|32599.9|32622.4|32602.4|32622.4|32602.4|32619.9|32599.9|13
1735838400000|2025-01-02 17:20:00|32623.6|32603.6|32618.6|32598.6|32623.6|32603.6|32618.6|32598.6|6
1735838410000|2025-01-02 17:20:10|32617.4|32597.4|32584.9|32564.9|32617.4|32597.4|32584.9|32563.6|18
1735838420000|2025-01-02 17:20:20|32581.1|32561.1|32544.9|32524.9|32581.1|32561.1|32541.1|32521.1|31
1735838430000|2025-01-02 17:20:30|32546.2|32526.2|32547.3|32527.3|32552.3|32532.3|32544.9|32524.9|12
1735838440000|2025-01-02 17:20:40|32546|32526|32548.5|32508.5|32548.5|32526|32534.6|32508.5|34
1735838450000|2025-01-02 17:20:50|32537.2|32517.2|32540.9|32520.9|32549.7|32525.9|32537.2|32509.7|8
1735838460000|2025-01-02 17:21:00|32539.6|32519.6|32529.6|32509.6|32539.6|32519.6|32529.6|32509.6|11
1735838470000|2025-01-02 17:21:10|32528.3|32508.3|32525.8|32505.8|32528.3|32508.3|32525.8|32505.8|1
1735838480000|2025-01-02 17:21:20|32529.5|32509.5|32559.6|32539.6|32577.1|32557.1|32529.5|32505.9|25
1735838490000|2025-01-02 17:21:30|32558.4|32538.4|32548.3|32528.3|32558.4|32538.4|32548.3|32528.3|17
1735838500000|2025-01-02 17:21:40|32547|32527|32545.8|32505.8|32547|32527|32539.6|32505.8|15
1735838510000|2025-01-02 17:21:50|32544.5|32504.5|32546.9|32506.9|32546.9|32506.9|32544.5|32504.5|3
1735838520000|2025-01-02 17:22:00|32534.4|32514.4|32530.6|32510.6|32541.9|32514.4|32529.4|32501.9|6
1735838530000|2025-01-02 17:22:10|32533.1|32513.1|32555.6|32515.6|32555.6|32522|32530.6|32510.6|29
1735838540000|2025-01-02 17:22:20|32551.9|32531.9|32566.9|32546.9|32571.9|32546.9|32551.9|32531.9|5
1735838550000|2025-01-02 17:22:30|32569.4|32549.4|32573.1|32553.1|32576.9|32556.9|32569.4|32549.4|19
1735838560000|2025-01-02 17:22:40|32571.8|32551.8|32571.9|32551.9|32571.9|32551.9|32570.6|32550.6|6
1735838570000|2025-01-02 17:22:50|32570.6|32550.6|32568.1|32548.1|32571.9|32551.9|32568.1|32548.1|13
1735838580000|2025-01-02 17:23:00|32561.6|32541.6|32519.3|32499.3|32570.3|32541.6|32519.3|32499.3|44
1735838590000|2025-01-02 17:23:10|32514.3|32494.3|32516.9|32496.9|32516.9|32496.9|32513|32493|25
1735838600000|2025-01-02 17:23:20|32518.1|32498.1|32496.6|32476.6|32526.9|32506.9|32496.6|32476.6|60
1735838610000|2025-01-02 17:23:30|32495.4|32475.4|32504.2|32484.2|32504.2|32484.2|32495.4|32475.4|20
1735838620000|2025-01-02 17:23:40|32506.7|32486.7|32495.4|32475.4|32506.7|32486.7|32494.1|32474.1|10
1735838630000|2025-01-02 17:23:50|32492.9|32472.9|32470.4|32450.4|32492.9|32472.9|32470.4|32450.4|26
1735838640000|2025-01-02 17:24:00|32471.7|32451.7|32475.4|32455.4|32480.5|32460.5|32471.7|32451.7|44
1735838650000|2025-01-02 17:24:10|32472.8|32452.8|32458|32438|32476.7|32456.7|32458|32438|40
1735838660000|2025-01-02 17:24:20|32449.2|32429.2|32429.3|32409.3|32449.2|32429.2|32429.2|32409.2|54
1735838670000|2025-01-02 17:24:30|32431.8|32411.8|32415.6|32395.6|32433.1|32413.1|32415.6|32395.6|36
1735838680000|2025-01-02 17:24:40|32414.4|32394.4|32429.5|32409.5|32429.5|32409.5|32410.6|32390.6|31
1735838690000|2025-01-02 17:24:50|32428.2|32408.2|32418.3|32398.3|32428.3|32408.3|32413.2|32393.2|46
1735838700000|2025-01-02 17:25:00|32420.8|32400.8|32428.2|32408.2|32484.5|32464.5|32420.8|32400.8|63
1735838710000|2025-01-02 17:25:10|32430.8|32410.8|32420.7|32400.7|32433.2|32413.2|32420.7|32400.7|13
1735838720000|2025-01-02 17:25:20|32418.2|32398.2|32421.9|32401.9|32421.9|32401.9|32418.2|32398.2|7
1735838730000|2025-01-02 17:25:30|32436.9|32396.9|32440.8|32420.8|32449.5|32420.8|32430.7|32396.9|10
1735838740000|2025-01-02 17:25:40|32442|32422|32449.5|32429.5|32449.5|32429.5|32442|32422|2
1735838750000|2025-01-02 17:25:50|32448.2|32428.2|32445.8|32425.8|32448.3|32428.3|32443.3|32423.3|2
1735838760000|2025-01-02 17:26:00|32444.5|32424.5|32440.8|32420.8|32445.8|32425.8|32440.8|32420.8|3
1735838770000|2025-01-02 17:26:10|32443.3|32423.3|32440.8|32420.8|32445.8|32425.8|32440.8|32420.8|9
1735838780000|2025-01-02 17:26:20|32439.6|32419.6|32439.6|32419.6|32439.6|32419.6|32439.6|32419.6|1
1735838790000|2025-01-02 17:26:30|32438.3|32418.3|32433.3|32413.3|32438.3|32418.3|32433.3|32413.3|3
1735838800000|2025-01-02 17:26:40|32425.8|32405.8|32424.6|32404.6|32425.8|32405.8|32424.6|32404.6|7
1735838810000|2025-01-02 17:26:50|32422.1|32402.1|32427|32407|32427|32407|32422.1|32402.1|18
1735838820000|2025-01-02 17:27:00|32425.8|32405.8|32423.3|32403.3|32427.1|32407.1|32423.3|32403.3|2
1735838830000|2025-01-02 17:27:10|32432.1|32392.1|32420.8|32400.8|32432.1|32400.8|32419.6|32392.1|0
1735838840000|2025-01-02 17:27:20|32419.5|32399.5|32420.8|32400.8|32420.8|32400.8|32419.5|32399.5|0
1735838860000|2025-01-02 17:27:40|32415.8|32395.8|32417|32397|32420.8|32400.8|32415.8|32395.8|3
1735838870000|2025-01-02 17:27:50|32415.8|32395.8|32369.5|32349.5|32415.8|32395.8|32369.5|32349.5|35
1735838880000|2025-01-02 17:28:00|32372|32352|32373.2|32353.2|32375.7|32355.7|32372|32352|3
1735838890000|2025-01-02 17:28:10|32372|32352|32366.9|32346.9|32373.2|32353.2|32366.9|32346.9|6
1735838900000|2025-01-02 17:28:20|32369.5|32349.5|32375.8|32355.8|32375.8|32355.8|32369.5|32349.5|7
1735838910000|2025-01-02 17:28:30|32377|32357|32379.5|32359.5|32379.5|32359.5|32377|32357|0
1735838920000|2025-01-02 17:28:40|32378.3|32358.3|32351.9|32331.9|32378.3|32358.3|32351.9|32331.9|4
1735838930000|2025-01-02 17:28:50|32351.8|32331.8|32343.5|32323.5|32351.8|32331.8|32333.2|32313.2|26
1735838940000|2025-01-02 17:29:00|32349.5|32329.5|32367|32347|32367|32347|32349.5|32329.5|3
1735838950000|2025-01-02 17:29:10|32368.2|32348.2|32363.3|32343.3|32385.8|32354.6|32363.3|32343.3|13
1735838960000|2025-01-02 17:29:20|32365.8|32345.8|32380.8|32360.8|32380.8|32360.8|32365.8|32345.8|8
1735838970000|2025-01-02 17:29:30|32382|32362|32402.2|32382.2|32408.3|32383.5|32382|32362|9
1735838980000|2025-01-02 17:29:40|32404.6|32384.6|32421|32401|32421|32401|32404.6|32384.6|19
1735838990000|2025-01-02 17:29:50|32422.3|32402.3|32427.1|32407.1|32444.7|32424.7|32422.3|32402.3|11
1735839000000|2025-01-02 17:30:00|32417.1|32397.1|32378.2|32358.2|32417.1|32397.1|32378.2|32358.2|4
1735839010000|2025-01-02 17:30:10|32375.8|32355.8|32374.6|32354.6|32375.8|32355.8|32374.6|32354.6|0
1735839020000|2025-01-02 17:30:20|32373.3|32353.3|32373.3|32353.3|32373.3|32353.3|32373.3|32353.3|1
1735839030000|2025-01-02 17:30:30|||||||||1
1735839040000|2025-01-02 17:30:40|32388.1|32328.1|32355.7|32335.7|32388.1|32335.7|32354.5|32320.9|22
1735839050000|2025-01-02 17:30:50|32353.2|32333.2|32355.7|32335.7|32358.2|32338.2|32353.2|32333.2|2
1735839060000|2025-01-02 17:31:00|32358.2|32338.2|32358.2|32338.2|32358.2|32338.2|32358.2|32338.2|0
1735839070000|2025-01-02 17:31:10|32370.7|32350.7|32385.7|32345.7|32385.7|32350.7|32370.7|32342|5
1735839080000|2025-01-02 17:31:20|32387|32347|32387|32347|32387|32347|32387|32347|1
1735839090000|2025-01-02 17:31:30|32385.8|32345.8|32390.8|32350.8|32390.8|32359.5|32379.5|32345.8|0
1735839100000|2025-01-02 17:31:40|32388.3|32368.3|32388.3|32368.3|32388.3|32368.3|32388.3|32368.3|0
1735839110000|2025-01-02 17:31:50|32400.8|32360.8|32400.8|32360.8|32400.8|32360.8|32400.8|32360.8|0
1735839120000|2025-01-02 17:32:00|32393.3|32373.3|32392.1|32372.1|32393.3|32373.3|32392.1|32372.1|2
1735839130000|2025-01-02 17:32:10|32393.3|32373.3|32393.3|32373.3|32393.3|32373.3|32393.3|32373.3|0
1735839140000|2025-01-02 17:32:20|32390.7|32370.7|32390.7|32370.7|32390.7|32370.7|32390.7|32370.7|5
1735839150000|2025-01-02 17:32:30|32388.3|32368.3|32398.3|32358.3|32398.3|32368.3|32388.3|32355.7|0
1735839160000|2025-01-02 17:32:40|32395.7|32355.7|32394.5|32354.5|32395.7|32355.7|32394.5|32354.5|0
1735839180000|2025-01-02 17:33:00|32379.5|32359.5|32379.5|32359.5|32379.5|32359.5|32379.5|32359.5|3
1735839190000|2025-01-02 17:33:10|32378.2|32358.2|32374.5|32354.5|32378.2|32358.2|32374.5|32354.5|3
1735839210000|2025-01-02 17:33:30|||||||||2
1735839230000|2025-01-02 17:33:50|32371.9|32351.9|32369.5|32349.5|32382|32351.9|32369.5|32342|4
1735839250000|2025-01-02 17:34:10|32380.8|32340.8|32358.3|32338.3|32382|32348.3|32358.3|32338.3|124
1735839260000|2025-01-02 17:34:20|32355.8|32335.8|32355.8|32335.8|32355.8|32335.8|32354.5|32334.5|5
1735839270000|2025-01-02 17:34:30|32358.2|32338.2|32373.3|32333.3|32373.3|32338.2|32358.2|32330.8|2
1735839280000|2025-01-02 17:34:40|32370.8|32330.8|32363.4|32343.4|32372|32345.9|32363.4|32330.8|6
1735839290000|2025-01-02 17:34:50|32364.6|32344.6|32348.2|32328.2|32364.6|32344.6|32348.2|32328.2|5
1735839300000|2025-01-02 17:35:00|32347|32327|32337|32317|32347|32327|32337|32317|3
1735839310000|2025-01-02 17:35:10|32339.5|32319.5|32343.2|32323.2|32343.2|32323.2|32338.2|32318.2|4
1735839330000|2025-01-02 17:35:30|32339.5|32319.5|32329.5|32309.5|32339.5|32319.5|32329.5|32309.5|10
1735839350000|2025-01-02 17:35:50|32328.2|32308.2|32325.6|32305.6|32328.2|32308.2|32325.6|32305.6|1
1735839360000|2025-01-02 17:36:00|32329.4|32309.4|32329.4|32309.4|32329.4|32309.4|32329.4|32309.4|1
1735839370000|2025-01-02 17:36:10|32325.6|32305.6|32325.6|32305.6|32325.6|32305.6|32325.6|32305.6|1
1735839380000|2025-01-02 17:36:20|32324.4|32304.4|32326.9|32306.9|32326.9|32306.9|32324.4|32304.4|0
1735839400000|2025-01-02 17:36:40|32329.4|32309.4|32329.4|32309.4|32329.4|32309.4|32329.4|32309.4|0
1735839420000|2025-01-02 17:37:00|32333.1|32313.1|32335.6|32315.6|32335.6|32315.6|32333.1|32313.1|4
1735839430000|2025-01-02 17:37:10|32340.6|32320.6|32340.6|32320.6|32341.9|32321.9|32340.6|32320.6|1
1735839440000|2025-01-02 17:37:20|32340.7|32320.7|32336.9|32316.9|32340.7|32320.7|32336.9|32316.9|1
1735839450000|2025-01-02 17:37:30|32334.4|32314.4|32334.4|32314.4|32334.4|32314.4|32333.1|32313.1|12
1735839460000|2025-01-02 17:37:40|32333.1|32313.1|32324.3|32304.3|32333.1|32313.1|32324.3|32304.3|4
1735839480000|2025-01-02 17:38:00|32323|32303|32321.7|32301.7|32323|32303|32321.7|32301.7|0
1735839490000|2025-01-02 17:38:10|32323|32303|32323|32303|32323|32303|32323|32303|2
1735839500000|2025-01-02 17:38:20|32321.7|32301.7|32320.5|32300.5|32321.7|32301.7|32320.5|32300.5|0
1735839520000|2025-01-02 17:38:40|||||||||1
1735839530000|2025-01-02 17:38:50|32318.1|32298.1|32318.1|32298.1|32318.1|32298.1|32318.1|32298.1|6
1735839540000|2025-01-02 17:39:00|32316.8|32296.8|32313|32293|32316.8|32296.8|32313|32293|2
1735839550000|2025-01-02 17:39:10|32311.8|32291.8|32314.4|32294.4|32314.4|32294.4|32311.8|32291.8|3
1735839560000|2025-01-02 17:39:20|32313.1|32293.1|32313.1|32293.1|32313.1|32293.1|32313.1|32293.1|2
1735839570000|2025-01-02 17:39:30|32311.9|32291.9|32310.6|32290.6|32311.9|32291.9|32310.6|32290.6|2
1735839610000|2025-01-02 17:40:10|32314.5|32294.5|32330.6|32310.6|32331.9|32311.9|32314.5|32294.5|6
1735839620000|2025-01-02 17:40:20|32329.3|32309.3|32326.8|32306.8|32329.3|32309.3|32326.8|32306.8|1
1735839630000|2025-01-02 17:40:30|32324.2|32304.2|32320.5|32300.5|32328|32304.2|32319.3|32288|7
1735839640000|2025-01-02 17:40:40|32324.3|32304.3|32325.6|32305.6|32325.6|32305.6|32324.3|32304.3|0
1735839660000|2025-01-02 17:41:00|32328.1|32308.1|32328.1|32308.1|32328.1|32308.1|32328.1|32308.1|0
1735839670000|2025-01-02 17:41:10|32329.4|32309.4|32329.4|32309.4|32329.4|32309.4|32329.4|32309.4|0
1735839680000|2025-01-02 17:41:20|32331.8|32311.8|32333.1|32313.1|32333.1|32313.1|32331.8|32311.8|2
1735839690000|2025-01-02 17:41:30|32335.5|32315.5|32346.8|32306.8|32346.8|32315.5|32335.5|32306.8|0
1735839700000|2025-01-02 17:41:40|32348|32308|32348|32308|32348|32308|32348|32308|0
1735839710000|2025-01-02 17:41:50|32335.5|32315.5|32335.5|32315.5|32335.5|32315.5|32335.5|32315.5|3
1735839720000|2025-01-02 17:42:00|32334.2|32314.2|32333|32313|32334.2|32314.2|32333|32313|1
1735839750000|2025-01-02 17:42:30|32334.3|32314.3|32333.1|32313.1|32334.3|32314.3|32333.1|32313.1|0
1735839760000|2025-01-02 17:42:40|32334.4|32314.4|32334.4|32314.4|32334.4|32314.4|32334.4|32314.4|5
1735839770000|2025-01-02 17:42:50|||||||||1
1735839780000|2025-01-02 17:43:00|32336.9|32316.9|32336.9|32316.9|32336.9|32316.9|32336.9|32316.9|0
1735839790000|2025-01-02 17:43:10|32338.2|32318.2|32345.6|32325.6|32345.6|32325.6|32338.2|32318.2|5
1735839800000|2025-01-02 17:43:20|32346.9|32326.9|32348.1|32328.1|32348.1|32328.1|32346.9|32326.9|3
1735839810000|2025-01-02 17:43:30|32346.9|32326.9|32345.6|32325.6|32346.9|32326.9|32345.6|32325.6|1
1735839820000|2025-01-02 17:43:40|32349.4|32329.4|32349.4|32329.4|32349.4|32329.4|32349.4|32329.4|0
1735839830000|2025-01-02 17:43:50|32350.6|32330.6|32359.4|32339.4|32359.4|32339.4|32350.6|32330.6|1
1735839840000|2025-01-02 17:44:00|32358.1|32338.1|32365.6|32345.6|32365.6|32345.6|32358.1|32338.1|2
1735839850000|2025-01-02 17:44:10|32366.9|32346.9|32366.9|32346.9|32366.9|32346.9|32366.9|32346.9|1
1735839860000|2025-01-02 17:44:20|32369.4|32349.4|32365.6|32345.6|32369.4|32349.4|32365.6|32345.6|0
1735839870000|2025-01-02 17:44:30|32364.3|32344.3|32365.6|32345.6|32365.6|32345.6|32363.1|32343.1|0
1735839880000|2025-01-02 17:44:40|32366.9|32346.9|32374.5|32354.5|32374.5|32354.5|32366.9|32346.9|16
1735839910000|2025-01-02 17:45:10|32377|32357|32377|32357|32377|32357|32374.5|32354.5|4
1735839920000|2025-01-02 17:45:20|32376.9|32356.9|32365.6|32345.6|32376.9|32356.9|32365.6|32345.6|3
1735839930000|2025-01-02 17:45:30|32363.2|32343.2|32363.2|32343.2|32363.2|32343.2|32359.5|32339.5|2
1735839960000|2025-01-02 17:46:00|32360.6|32340.6|32360.6|32340.6|32360.6|32340.6|32360.6|32340.6|2
1735839970000|2025-01-02 17:46:10|32358.2|32338.2|32359.4|32339.4|32360.7|32340.7|32358.2|32338.2|12
1735839980000|2025-01-02 17:46:20|32358.1|32338.1|32361.9|32341.9|32361.9|32341.9|32358.1|32338.1|3
1735840000000|2025-01-02 17:46:40|32360.7|32340.7|32363.1|32343.1|32363.1|32343.1|32359.4|32339.4|4
1735840010000|2025-01-02 17:46:50|32365.6|32345.6|32365.6|32345.6|32365.6|32345.6|32365.6|32345.6|4
1735840030000|2025-01-02 17:47:10|32364.3|32344.3|32364.3|32344.3|32364.3|32344.3|32364.3|32344.3|0
1735840040000|2025-01-02 17:47:20|32363.1|32343.1|32363.1|32343.1|32363.1|32343.1|32363.1|32343.1|0
1735840050000|2025-01-02 17:47:30|32361.8|32341.8|32353.1|32333.1|32361.8|32341.8|32353.1|32333.1|2
1735840060000|2025-01-02 17:47:40|32351.9|32331.9|32353.1|32333.1|32353.1|32333.1|32351.9|32331.9|0
1735840070000|2025-01-02 17:47:50|32351.9|32331.9|32333.1|32313.1|32351.9|32331.9|32333.1|32313.1|8
1735840080000|2025-01-02 17:48:00|32326.8|32306.8|32313|32293|32326.8|32306.8|32310.5|32290.5|5
1735840100000|2025-01-02 17:48:20|32310.5|32290.5|32310.5|32290.5|32310.5|32290.5|32310.5|32290.5|0
1735840120000|2025-01-02 17:48:40|32311.8|32291.8|32304.2|32284.2|32313|32293|32304.2|32284.2|2
1735840130000|2025-01-02 17:48:50|32305.5|32285.5|32305.5|32285.5|32305.5|32285.5|32305.5|32285.5|0
1735840140000|2025-01-02 17:49:00|32303|32283|32303|32283|32303|32283|32303|32283|1
1735840150000|2025-01-02 17:49:10|32306.8|32286.8|32306.8|32286.8|32306.8|32286.8|32306.8|32286.8|0
1735840160000|2025-01-02 17:49:20|32308.1|32288.1|32304.3|32284.3|32308.1|32288.1|32301.8|32281.8|3
1735840180000|2025-01-02 17:49:40|32305.5|32285.5|32314.3|32294.3|32314.3|32294.3|32305.5|32285.5|6
1735840200000|2025-01-02 17:50:00|32313.1|32293.1|32305.5|32285.5|32313.1|32293.1|32305.5|32285.5|4
1735840220000|2025-01-02 17:50:20|32362.5|32342.5|32378.2|32358.2|32379.4|32359.4|32362.5|32342.5|17
1735840230000|2025-01-02 17:50:30|32375.6|32355.6|32375.6|32355.6|32375.6|32355.6|32375.6|32355.6|0
1735840250000|2025-01-02 17:50:50|32371.8|32351.8|32371.8|32351.8|32371.8|32351.8|32371.8|32351.8|15
1735840260000|2025-01-02 17:51:00|32374.4|32354.4|32373.1|32353.1|32374.4|32354.4|32373.1|32353.1|1
1735840270000|2025-01-02 17:51:10|32374.4|32354.4|32374.4|32354.4|32374.4|32354.4|32374.4|32354.4|82
1735840280000|2025-01-02 17:51:20|32379.4|32359.4|32379.4|32359.4|32379.4|32359.4|32379.4|32359.4|1
1735840290000|2025-01-02 17:51:30|32380.6|32360.6|32381.9|32361.9|32383.2|32363.2|32380.6|32360.6|2
1735840300000|2025-01-02 17:51:40|32383.2|32363.2|32383.2|32363.2|32383.2|32363.2|32383.2|32363.2|0
1735840310000|2025-01-02 17:51:50|32384.4|32364.4|32384.4|32364.4|32384.4|32364.4|32384.4|32364.4|6
1735840320000|2025-01-02 17:52:00|32383.2|32363.2|32383.2|32363.2|32383.2|32363.2|32383.2|32363.2|0
1735840330000|2025-01-02 17:52:10|||||||||1
1735840340000|2025-01-02 17:52:20|32381.9|32361.9|32384.4|32364.4|32384.4|32364.4|32381.9|32361.9|1
1735840350000|2025-01-02 17:52:30|32383.2|32363.2|32383.2|32363.2|32383.2|32363.2|32383.2|32363.2|1
1735840360000|2025-01-02 17:52:40|32386.9|32366.9|32384.4|32364.4|32386.9|32366.9|32384.4|32364.4|0
1735840380000|2025-01-02 17:53:00|32385.7|32365.7|32395.6|32375.6|32395.6|32375.6|32385.7|32365.7|6
1735840390000|2025-01-02 17:53:10|32398.2|32378.2|32399.4|32379.4|32399.4|32379.4|32398.2|32378.2|3
1735840430000|2025-01-02 17:53:50|32400.7|32380.7|32400.7|32380.7|32400.7|32380.7|32400.7|32380.7|0
1735840440000|2025-01-02 17:54:00|32413.2|32373.2|32419.4|32379.4|32419.4|32386.9|32406.9|32373.2|2
1735840450000|2025-01-02 17:54:10|32410.7|32390.7|32409.4|32389.4|32410.7|32390.7|32409.4|32389.4|2
1735840460000|2025-01-02 17:54:20|||||||||2
1735840480000|2025-01-02 17:54:40|32410.6|32390.6|32410.6|32390.6|32410.6|32390.6|32410.6|32390.6|1
1735840490000|2025-01-02 17:54:50|32413.2|32393.2|32414.4|32394.4|32414.4|32394.4|32413.2|32393.2|0
1735840500000|2025-01-02 17:55:00|32415.6|32395.6|32445.6|32425.6|32451.8|32425.6|32415.6|32395.6|7
1735840510000|2025-01-02 17:55:10|32448.1|32428.1|32449.3|32409.3|32449.3|32428.1|32444.3|32408.1|1
1735840520000|2025-01-02 17:55:20|32438.1|32418.1|32411.8|32391.8|32449.3|32418.1|32411.8|32391.8|8
1735840530000|2025-01-02 17:55:30|32420.6|32380.6|32411.8|32391.8|32420.6|32391.8|32411.8|32380.6|0
1735840560000|2025-01-02 17:56:00|32420.5|32380.5|32424.4|32384.4|32424.4|32390.5|32409.3|32380.5|8
1735840570000|2025-01-02 17:56:10|32423.1|32383.1|32423.1|32383.1|32423.1|32383.1|32423.1|32383.1|0
1735840590000|2025-01-02 17:56:30|32424.3|32384.3|32421.8|32401.8|32424.3|32401.8|32420.5|32384.3|10
1735840600000|2025-01-02 17:56:40|32420.5|32400.5|32416.8|32396.8|32425.5|32405.5|32416.8|32396.8|2
1735840610000|2025-01-02 17:56:50|32429.4|32389.4|32431.9|32391.9|32431.9|32391.9|32429.4|32389.4|7
1735840620000|2025-01-02 17:57:00|32420.5|32400.5|32420.5|32400.5|32420.5|32400.5|32420.5|32400.5|2
1735840630000|2025-01-02 17:57:10|32418|32398|32415.6|32395.6|32418|32398|32415.6|32395.6|5
1735840640000|2025-01-02 17:57:20|32413|32393|32413|32393|32413|32393|32413|32393|0
1735840650000|2025-01-02 17:57:30|32410.6|32390.6|32411.7|32391.7|32411.7|32391.7|32410.6|32390.6|3
1735840660000|2025-01-02 17:57:40|32410.4|32390.4|32421.7|32381.7|32421.7|32393|32410.4|32380.4|1
1735840670000|2025-01-02 17:57:50|32414.2|32394.2|32414.2|32394.2|32414.2|32394.2|32414.2|32394.2|2
1735840700000|2025-01-02 17:58:20|32415.5|32395.5|32416.8|32396.8|32416.8|32396.8|32415.5|32395.5|0
1735840740000|2025-01-02 17:59:00|32425.5|32385.5|32406.7|32386.7|32425.5|32394.2|32406.7|32385.5|3
1735840750000|2025-01-02 17:59:10|32403|32383|32403|32383|32403|32383|32403|32383|3
1735840760000|2025-01-02 17:59:20|32400.5|32380.5|32391.8|32371.8|32400.5|32380.5|32389.2|32369.2|8
1735840770000|2025-01-02 17:59:30|32393|32373|32388|32368|32393|32373|32386.7|32366.7|8
1735840780000|2025-01-02 17:59:40|32386.7|32366.7|32386.7|32366.7|32386.7|32366.7|32386.7|32366.7|0
1735840790000|2025-01-02 17:59:50|32382.9|32362.9|32375.5|32355.5|32382.9|32362.9|32375.5|32355.5|7
1735840800000|2025-01-02 18:00:00|32376.8|32356.8|32376.8|32356.8|32376.8|32356.8|32376.8|32356.8|0
1735840810000|2025-01-02 18:00:10|32375.5|32355.5|32375.5|32355.5|32376.8|32356.8|32375.5|32355.5|1
1735840830000|2025-01-02 18:00:30|||||||||1
1735840840000|2025-01-02 18:00:40|32374.2|32354.2|32365.5|32345.5|32374.2|32354.2|32365.5|32345.5|2
1735840850000|2025-01-02 18:00:50|32363|32343|32363|32343|32363|32343|32363|32343|0
1735840860000|2025-01-02 18:01:00|32364.2|32344.2|32364.2|32344.2|32364.2|32344.2|32364.2|32344.2|6
1735840870000|2025-01-02 18:01:10|||||||||1
1735840880000|2025-01-02 18:01:20|32365.5|32345.5|32368|32348|32379.3|32348|32365.5|32339.3|0
1735840890000|2025-01-02 18:01:30|32379.3|32339.3|32379.3|32339.3|32379.3|32348|32368|32339.3|0
1735840900000|2025-01-02 18:01:40|32368|32348|32368|32348|32368|32348|32368|32348|0
1735840920000|2025-01-02 18:02:00|32365.5|32345.5|32365.5|32345.5|32365.5|32345.5|32365.5|32345.5|2
1735840930000|2025-01-02 18:02:10|32364.2|32344.2|32364.2|32344.2|32364.2|32344.2|32364.2|32344.2|1
1735840940000|2025-01-02 18:02:20|32362.9|32342.9|32362.9|32342.9|32362.9|32342.9|32362.9|32342.9|0
1735840960000|2025-01-02 18:02:40|||||||||3
1735840990000|2025-01-02 18:03:10|32361.7|32341.7|32359.1|32339.1|32361.7|32341.7|32359.1|32339.1|5
1735841000000|2025-01-02 18:03:20|32352.7|32332.7|32340.4|32320.4|32352.7|32332.7|32340.4|32311.7|4
1735841010000|2025-01-02 18:03:30|32351.7|32311.7|32337.9|32317.9|32351.7|32320.4|32337.9|32311.7|1
1735841020000|2025-01-02 18:03:40|32339.2|32319.2|32338|32318|32341.6|32321.6|32338|32318|8
1735841030000|2025-01-02 18:03:50|32349.3|32309.3|32339.2|32319.2|32349.3|32319.2|32336.7|32309.3|0
1735841040000|2025-01-02 18:04:00|32336.7|32316.7|32332.9|32312.9|32336.7|32316.7|32332.9|32312.9|3
1735841050000|2025-01-02 18:04:10|32331.6|32311.6|32328|32308|32331.6|32311.6|32328|32308|0
1735841060000|2025-01-02 18:04:20|32326.8|32306.8|32324.2|32304.2|32326.8|32306.8|32324.2|32304.2|1
1735841070000|2025-01-02 18:04:30|32322.9|32302.9|32315.4|32295.4|32322.9|32302.9|32315.4|32295.4|5
1735841080000|2025-01-02 18:04:40|32314.1|32294.1|32312.8|32292.8|32314.1|32294.1|32312.8|32292.8|1
1735841090000|2025-01-02 18:04:50|32310.3|32290.3|32315.4|32295.4|32315.4|32295.4|32310.3|32290.3|5
1735841100000|2025-01-02 18:05:00|||||||||1
1735841130000|2025-01-02 18:05:30|32341.7|32281.7|32341.7|32281.7|32341.7|32281.7|32341.7|32281.7|5
1735841140000|2025-01-02 18:05:40|32348.9|32288.9|32342.8|32302.8|32348.9|32302.8|32341.5|32288.9|5
1735841160000|2025-01-02 18:06:00|32344.1|32304.1|32344.1|32304.1|32344.1|32304.1|32344.1|32304.1|9
1735841170000|2025-01-02 18:06:10|32349.1|32289.1|32349.1|32289.1|32349.1|32289.1|32349.1|32289.1|0
1735841180000|2025-01-02 18:06:20|32336.5|32296.5|32336.5|32296.5|32336.5|32296.5|32336.5|32296.5|0
1735841210000|2025-01-02 18:06:50|32329|32309|32345.3|32305.3|32347.8|32321.6|32329|32305.3|2
1735841220000|2025-01-02 18:07:00|||||||||1
1735841240000|2025-01-02 18:07:20|32331.4|32311.4|32331.4|32311.4|32331.4|32311.4|32331.4|32311.4|0
1735841250000|2025-01-02 18:07:30|32329|32309|32329|32309|32329|32309|32329|32309|0
1735841260000|2025-01-02 18:07:40|32327.8|32307.8|32359.1|32319.1|32359.1|32319.1|32327.8|32304.3|1
1735841270000|2025-01-02 18:07:50|||||||||3
1735841280000|2025-01-02 18:08:00|32346.5|32326.5|32342.8|32322.8|32346.5|32326.5|32342.8|32322.8|0
1735841300000|2025-01-02 18:08:20|32349|32309|32346.5|32306.5|32349|32309|32346.5|32306.5|3
1735841310000|2025-01-02 18:08:30|32349.1|32309.1|32349.1|32309.1|32349.1|32309.1|32349.1|32309.1|0
1735841330000|2025-01-02 18:08:50|32346.5|32306.5|32346.5|32306.5|32346.5|32306.5|32346.5|32306.5|1
1735841340000|2025-01-02 18:09:00|||||||||1
1735841350000|2025-01-02 18:09:10|32337.8|32317.8|32347.7|32307.7|32347.7|32319|32337.8|32307.7|1
1735841360000|2025-01-02 18:09:20|32341.6|32321.6|32341.6|32321.6|32341.6|32321.6|32341.6|32321.6|0
1735841370000|2025-01-02 18:09:30|32339|32319|32341.6|32321.6|32341.6|32321.6|32339|32319|4
1735841380000|2025-01-02 18:09:40|32355.5|32315.5|32355.5|32315.5|32355.5|32315.5|32355.5|32315.5|1
1735841410000|2025-01-02 18:10:10|32359.1|32319.1|32359.1|32319.1|32359.1|32319.1|32359.1|32319.1|0
1735841420000|2025-01-02 18:10:20|32360.3|32320.3|32357.8|32317.8|32360.3|32320.3|32357.8|32317.8|8
1735841430000|2025-01-02 18:10:30|32356.6|32316.6|32356.6|32316.6|32356.6|32316.6|32356.6|32316.6|0
1735841440000|2025-01-02 18:10:40|32344|32324|32344|32324|32344|32324|32344|32324|1
1735841450000|2025-01-02 18:10:50|32342.8|32322.8|32340.3|32320.3|32342.8|32322.8|32340.3|32320.3|2
1735841460000|2025-01-02 18:11:00|32339.1|32319.1|32339.1|32319.1|32339.1|32319.1|32339.1|32319.1|0
1735841500000|2025-01-02 18:11:40|32340.3|32320.3|32339.1|32319.1|32340.4|32320.4|32339.1|32319.1|12
1735841510000|2025-01-02 18:11:50|32337.9|32317.9|32341.6|32321.6|32341.6|32321.6|32337.9|32317.9|1
1735841520000|2025-01-02 18:12:00|32340.3|32320.3|32339.1|32319.1|32340.3|32320.3|32339.1|32319.1|0
1735841560000|2025-01-02 18:12:40|32341.6|32321.6|32346.6|32326.6|32346.6|32326.6|32341.6|32321.6|5
1735841570000|2025-01-02 18:12:50|32349.2|32329.2|32346.6|32326.6|32349.2|32329.2|32346.6|32326.6|4
1735841580000|2025-01-02 18:13:00|32355.3|32315.3|32355.3|32315.3|32355.3|32315.3|32355.3|32315.3|0
1735841590000|2025-01-02 18:13:10|32354.1|32314.1|32354.1|32314.1|32354.1|32314.1|32354.1|32314.1|1
1735841600000|2025-01-02 18:13:20|32345.4|32325.4|32352.9|32312.9|32352.9|32325.4|32344.2|32312.9|5
1735841620000|2025-01-02 18:13:40|32354.1|32314.1|32345.4|32325.4|32354.1|32325.4|32345.4|32314.1|1
1735841630000|2025-01-02 18:13:50|32341.6|32321.6|32341.6|32321.6|32341.6|32321.6|32341.6|32321.6|0
1735841640000|2025-01-02 18:14:00|32340.4|32320.4|32322.8|32302.8|32340.4|32320.4|32321.5|32301.5|12
1735841650000|2025-01-02 18:14:10|32324.1|32304.1|32324.1|32304.1|32324.1|32304.1|32324.1|32304.1|2
1735841660000|2025-01-02 18:14:20|32325.4|32305.4|32319|32299|32325.4|32305.4|32319|32299|4
1735841670000|2025-01-02 18:14:30|||||||||1
1735841680000|2025-01-02 18:14:40|32317.8|32297.8|32317.8|32297.8|32317.8|32297.8|32317.8|32297.8|0
1735841700000|2025-01-02 18:15:00|32316.6|32296.6|32314|32294|32316.6|32296.6|32314|32294|15
1735841730000|2025-01-02 18:15:30|32310.3|32290.3|32300.3|32280.3|32310.3|32290.3|32300.3|32280.3|8
1735841740000|2025-01-02 18:15:40|32302.8|32282.8|32301.6|32281.6|32302.8|32282.8|32300.3|32280.3|4
1735841750000|2025-01-02 18:15:50|32305.4|32285.4|32310.3|32290.3|32310.3|32290.3|32305.4|32285.4|0
1735841760000|2025-01-02 18:16:00|32306.5|32286.5|32302.8|32282.8|32306.5|32286.5|32300.3|32280.3|2
1735841770000|2025-01-02 18:16:10|32300.3|32280.3|32301.5|32281.5|32302.8|32282.8|32300.3|32280.3|0
1735841780000|2025-01-02 18:16:20|32302.8|32282.8|32301.5|32281.5|32302.8|32282.8|32300.3|32280.3|0
1735841790000|2025-01-02 18:16:30|32302.8|32282.8|32302.8|32282.8|32302.8|32282.8|32300.3|32280.3|0
1735841800000|2025-01-02 18:16:40|32301.5|32281.5|32302.8|32282.8|32302.8|32282.8|32301.5|32281.5|0
1735841820000|2025-01-02 18:17:00|32304.1|32284.1|32302.8|32282.8|32304.1|32284.1|32302.8|32282.8|0
1735841830000|2025-01-02 18:17:10|32305.3|32285.3|32301.6|32281.6|32305.3|32285.3|32301.6|32281.6|0
1735841840000|2025-01-02 18:17:20|32305.3|32285.3|32305.3|32285.3|32305.3|32285.3|32305.3|32285.3|1
1735841850000|2025-01-02 18:17:30|32304.1|32284.1|32305.3|32285.3|32305.3|32285.3|32304.1|32284.1|1
1735841860000|2025-01-02 18:17:40|32307.8|32287.8|32307.8|32287.8|32307.8|32287.8|32307.8|32287.8|4
1735841870000|2025-01-02 18:17:50|32306.6|32286.6|32305.3|32285.3|32306.6|32286.6|32305.3|32285.3|1
1735841880000|2025-01-02 18:18:00|32304|32284|32304|32284|32304|32284|32304|32284|0
1735841910000|2025-01-02 18:18:30|32305.3|32285.3|32305.3|32285.3|32306.6|32286.6|32305.3|32285.3|0
1735841920000|2025-01-02 18:18:40|32304|32284|32301.6|32281.6|32314.1|32284|32301.6|32274.1|1
1735841930000|2025-01-02 18:18:50|32302.8|32282.8|32302.8|32282.8|32302.8|32282.8|32302.8|32282.8|5
1735841940000|2025-01-02 18:19:00|32305.4|32285.4|32302.9|32282.9|32306.7|32286.7|32302.9|32282.9|8
1735841950000|2025-01-02 18:19:10|32304.1|32284.1|32304.1|32284.1|32304.1|32284.1|32304.1|32284.1|1
1735841970000|2025-01-02 18:19:30|32302.9|32282.9|32299.1|32279.1|32302.9|32282.9|32299.1|32279.1|4
1735841990000|2025-01-02 18:19:50|32297.8|32277.8|32292.8|32272.8|32297.8|32277.8|32292.8|32272.8|3
1735842000000|2025-01-02 18:20:00|||||||||1
1735842010000|2025-01-02 18:20:10|32291.6|32271.6|32291.6|32271.6|32291.6|32271.6|32291.6|32271.6|1
1735842020000|2025-01-02 18:20:20|32290.4|32270.4|32282.8|32262.8|32290.4|32270.4|32282.8|32262.8|26
1735842030000|2025-01-02 18:20:30|32282.9|32262.9|32280.4|32260.4|32282.9|32262.9|32280.4|32260.4|2
1735842040000|2025-01-02 18:20:40|||||||||3
1735842050000|2025-01-02 18:20:50|||||||||5
1735842060000|2025-01-02 18:21:00|32280.3|32260.3|32280.3|32260.3|32280.3|32260.3|32280.3|32260.3|1
1735842070000|2025-01-02 18:21:10|32282.8|32262.8|32290.3|32270.3|32290.3|32270.3|32282.8|32262.8|11
1735842080000|2025-01-02 18:21:20|32291.6|32271.6|32289|32269|32291.6|32271.6|32289|32269|5
1735842090000|2025-01-02 18:21:30|32290.2|32270.2|32285.3|32265.3|32290.2|32270.2|32285.3|32265.3|3
1735842100000|2025-01-02 18:21:40|32282.7|32262.7|32282.7|32262.7|32282.7|32262.7|32282.7|32262.7|0
1735842110000|2025-01-02 18:21:50|32285.3|32265.3|32285.3|32265.3|32285.3|32265.3|32285.3|32265.3|2
1735842120000|2025-01-02 18:22:00|32287.7|32267.7|32284|32264|32287.7|32267.7|32284|32264|0
1735842130000|2025-01-02 18:22:10|32288.8|32248.8|32263.7|32243.7|32297.5|32248.8|32263.7|32237.5|30
1735842140000|2025-01-02 18:22:20|32266.2|32246.2|32266.2|32246.2|32266.2|32246.2|32266.2|32246.2|7
1735842160000|2025-01-02 18:22:40|32268.8|32248.8|32273.9|32253.9|32273.9|32253.9|32267.6|32247.6|3
1735842170000|2025-01-02 18:22:50|32275.1|32255.1|32275.1|32255.1|32275.1|32255.1|32275.1|32255.1|2
1735842180000|2025-01-02 18:23:00|32276.3|32256.3|32278.9|32258.9|32278.9|32258.9|32276.3|32256.3|0
1735842200000|2025-01-02 18:23:20|32283.9|32263.9|32282.7|32262.7|32283.9|32263.9|32282.7|32262.7|4
1735842210000|2025-01-02 18:23:30|32285.2|32265.2|32285.2|32265.2|32285.2|32265.2|32285.2|32265.2|0
1735842220000|2025-01-02 18:23:40|32280.2|32260.2|32281.5|32261.5|32281.5|32261.5|32279|32259|0
1735842240000|2025-01-02 18:24:00|32279|32259|32273.9|32253.9|32279|32259|32273.9|32253.9|0
1735842250000|2025-01-02 18:24:10|32272.6|32252.6|32271.3|32251.3|32272.6|32252.6|32271.3|32251.3|0
1735842260000|2025-01-02 18:24:20|||||||||1
1735842280000|2025-01-02 18:24:40|||||||||1
1735842290000|2025-01-02 18:24:50|32268.9|32248.9|32266.4|32246.4|32268.9|32248.9|32266.4|32246.4|6
1735842300000|2025-01-02 18:25:00|32265.1|32245.1|32266.4|32246.4|32268.9|32248.9|32265.1|32245.1|1
1735842310000|2025-01-02 18:25:10|32265.2|32245.2|32263.9|32243.9|32265.2|32245.2|32263.9|32243.9|2
1735842320000|2025-01-02 18:25:20|32265.2|32245.2|32263.9|32243.9|32265.2|32245.2|32263.9|32243.9|1
1735842330000|2025-01-02 18:25:30|||||||||2
1735842350000|2025-01-02 18:25:50|32262.7|32242.7|32262.7|32242.7|32262.7|32242.7|32262.7|32242.7|4
1735842360000|2025-01-02 18:26:00|32264|32244|32262.7|32242.7|32264|32244|32262.7|32242.7|4
1735842380000|2025-01-02 18:26:20|32263.9|32243.9|32263.9|32243.9|32263.9|32243.9|32263.9|32243.9|0
1735842410000|2025-01-02 18:26:50|32265.1|32245.1|32272.9|32252.9|32272.9|32252.9|32265.1|32245.1|8
1735842420000|2025-01-02 18:27:00|32279.1|32259.1|32285.2|32265.2|32286.5|32266.5|32279.1|32259.1|3
1735842430000|2025-01-02 18:27:10|32282.7|32262.7|32282.7|32262.7|32284|32264|32281.5|32261.5|4
1735842440000|2025-01-02 18:27:20|32277.7|32257.7|32277.7|32257.7|32277.7|32257.7|32277.7|32257.7|2
1735842480000|2025-01-02 18:28:00|32286.4|32246.4|32275.1|32255.1|32286.4|32255.1|32275.1|32246.4|0
1735842500000|2025-01-02 18:28:20|32273.9|32253.9|32273.9|32253.9|32273.9|32253.9|32273.9|32253.9|1
1735842510000|2025-01-02 18:28:30|32275.2|32255.2|32275.2|32255.2|32275.2|32255.2|32275.2|32255.2|1
1735842520000|2025-01-02 18:28:40|32276.5|32256.5|32277.7|32257.7|32277.7|32257.7|32276.5|32256.5|1
1735842530000|2025-01-02 18:28:50|32280.2|32260.2|32281.4|32261.4|32281.4|32261.4|32278.9|32258.9|6
1735842540000|2025-01-02 18:29:00|32280.2|32260.2|32279|32259|32281.5|32261.5|32279|32259|2
1735842550000|2025-01-02 18:29:10|32280.3|32260.3|32277.7|32257.7|32281.5|32261.5|32277.7|32257.7|3
1735842560000|2025-01-02 18:29:20|32276.4|32256.4|32276.4|32256.4|32276.4|32256.4|32276.4|32256.4|8
1735842570000|2025-01-02 18:29:30|32275.1|32255.1|32271.4|32251.4|32275.1|32255.1|32271.4|32251.4|7
1735842580000|2025-01-02 18:29:40|32270.2|32250.2|32271.4|32251.4|32271.4|32251.4|32266.5|32246.5|13
1735842590000|2025-01-02 18:29:50|32272.7|32252.7|32266.4|32246.4|32275.2|32255.2|32266.4|32246.4|11
1735895700000|2025-01-03 09:15:00|32295.8|32275.8|32320.6|32280.6|32335.7|32289.5|32294.5|32250.7|23
1735895710000|2025-01-03 09:15:10|32319.4|32279.4|32324.2|32304.2|32325.6|32304.2|32283|32259.2|10
1735895720000|2025-01-03 09:15:20|32325.4|32305.4|32391.9|32331.9|32391.9|32331.9|32325.4|32304.2|5
1735895730000|2025-01-03 09:15:30|32398.1|32338.1|32403.2|32383.2|32410.6|32383.2|32398.1|32338.1|2
1735895740000|2025-01-03 09:15:40|32405.6|32385.6|32326.7|32306.7|32410.7|32385.6|32326.7|32293.1|9
1735895750000|2025-01-03 09:15:50|32335.5|32295.5|32331.8|32271.8|32335.5|32295.5|32326.9|32271.8|5
1735895760000|2025-01-03 09:16:00|32330.6|32270.6|32341.9|32281.9|32341.9|32281.9|32315.6|32270.6|23
1735895770000|2025-01-03 09:16:10|32343.1|32283.1|32333|32273|32343.1|32285.5|32301.7|32271.9|23
1735895780000|2025-01-03 09:16:20|32329.3|32269.3|32218|32198|32329.3|32269.3|32218|32198|14
1735895790000|2025-01-03 09:16:30|32220.4|32200.4|32239.3|32179.3|32240.6|32203|32220.4|32168|4
1735895800000|2025-01-03 09:16:40|32242.9|32182.9|32299.2|32239.2|32299.2|32239.2|32242.9|32182.9|5
1735895810000|2025-01-03 09:16:50|32319.2|32279.2|32339.3|32299.3|32348|32299.3|32311.7|32279.2|4
1735895820000|2025-01-03 09:17:00|32331.8|32271.8|32325.5|32265.5|32331.8|32279.3|32319.3|32265.5|0
1735895830000|2025-01-03 09:17:10|32319.3|32279.3|32319.3|32279.3|32326.8|32279.3|32319.3|32266.8|1
1735895840000|2025-01-03 09:17:20|32329.4|32269.4|32329.4|32269.4|32329.4|32269.4|32329.4|32269.4|1
1735895850000|2025-01-03 09:17:30|32329.3|32269.3|32323.1|32263.1|32329.3|32276.8|32316.8|32263.1|1
1735895860000|2025-01-03 09:17:40|32320.6|32260.6|32314.3|32254.3|32320.6|32260.6|32314.3|32254.3|0
1735895870000|2025-01-03 09:17:50|32316.9|32256.9|32316.9|32256.9|32316.9|32256.9|32316.9|32256.9|0
1735895880000|2025-01-03 09:18:00|32315.6|32255.6|32281.7|32261.7|32315.6|32261.7|32281.7|32254.3|2
1735895910000|2025-01-03 09:18:30|32279.3|32239.3|32225.6|32185.6|32279.3|32239.3|32225.6|32173|6
1735895930000|2025-01-03 09:18:50|32223|32203|32234.2|32214.2|32234.2|32214.2|32223|32203|1
1735895940000|2025-01-03 09:19:00|32236.6|32216.6|32241.7|32221.7|32241.7|32221.7|32236.6|32216.6|1
1735895950000|2025-01-03 09:19:10|32253|32213|32253|32213|32253|32213|32253|32213|3
1735895960000|2025-01-03 09:19:20|32254.2|32214.2|32241.7|32221.7|32254.2|32221.7|32241.7|32214.2|2
1735895970000|2025-01-03 09:19:30|32249.2|32209.2|32246.7|32206.7|32249.2|32209.2|32246.7|32206.7|0
1735895980000|2025-01-03 09:19:40|32243|32203|32243|32203|32243|32203|32243|32203|0
1735895990000|2025-01-03 09:19:50|32238|32198|32224.2|32204.2|32238|32204.2|32224.2|32198|4
1735896000000|2025-01-03 09:20:00|32220.5|32200.5|32173.9|32133.9|32230.4|32200.5|32161.5|32126.4|48
1735896010000|2025-01-03 09:20:10|32172.6|32132.6|32158.9|32138.9|32172.6|32142.6|32157.6|32132.6|0
1735896020000|2025-01-03 09:20:20|32161.5|32141.5|32178.9|32138.9|32178.9|32141.5|32161.5|32136.4|0
1735896030000|2025-01-03 09:20:30|32174.2|32134.2|32186.7|32126.7|32186.7|32134.2|32171.6|32126.7|2
1735896050000|2025-01-03 09:20:50|32181.7|32141.7|32188|32128|32193|32141.7|32181.7|32128|0
1735896090000|2025-01-03 09:21:30|32190.6|32130.6|32175.4|32135.4|32193|32141.7|32175.4|32130.6|2
1735896100000|2025-01-03 09:21:40|32173|32133|32165.4|32125.4|32177.9|32133|32165.4|32117.9|5
1735896120000|2025-01-03 09:22:00|32162.9|32122.9|32186.8|32126.8|32186.8|32135.5|32162.9|32119.2|2
1735896130000|2025-01-03 09:22:10|32188|32128|32188|32128|32188|32128|32188|32128|0
1735896140000|2025-01-03 09:22:20|32181.8|32141.8|32181.8|32141.8|32181.8|32141.8|32181.8|32141.8|0
1735896150000|2025-01-03 09:22:30|32185.5|32145.5|32179.3|32159.3|32185.5|32159.3|32179.3|32145.5|1
1735896160000|2025-01-03 09:22:40|32191.8|32151.8|32200.4|32160.4|32213|32160.4|32191.8|32151.8|1
1735896170000|2025-01-03 09:22:50|32196.8|32156.8|32196.8|32156.8|32196.8|32156.8|32196.8|32156.8|0
1735896200000|2025-01-03 09:23:20|32198|32158|32193|32173|32199.3|32173|32193|32158|10
1735896210000|2025-01-03 09:23:30|32201.8|32161.8|32201.8|32161.8|32201.8|32161.8|32201.8|32161.8|3
1735896220000|2025-01-03 09:23:40|32198.2|32178.2|32226.8|32186.8|32226.8|32186.8|32198.2|32178.2|2
1735896270000|2025-01-03 09:24:30|32224.3|32184.3|32224.3|32184.3|32224.3|32184.3|32224.3|32184.3|0
1735896280000|2025-01-03 09:24:40|32225.5|32185.5|32223|32183|32225.5|32185.5|32223|32183|1
1735896290000|2025-01-03 09:24:50|32235.5|32175.5|32235.5|32175.5|32235.5|32184.3|32224.3|32175.5|0
1735896300000|2025-01-03 09:25:00|32226.8|32186.8|32235.5|32175.5|32235.5|32186.8|32226.8|32175.5|0
1735896310000|2025-01-03 09:25:10|32224.3|32184.3|32228|32168|32233|32184.3|32218|32168|1
1735896320000|2025-01-03 09:25:20|32229.3|32169.3|32229.3|32169.3|32229.3|32169.3|32229.3|32169.3|0
1735896340000|2025-01-03 09:25:40|32228|32168|32228|32168|32228|32168|32228|32168|0
1735896350000|2025-01-03 09:25:50|32222.9|32162.9|32188|32168|32222.9|32168|32188|32158|3
1735896360000|2025-01-03 09:26:00|32186.8|32166.8|32183|32163|32194.3|32166.8|32183|32154.3|2
1735896370000|2025-01-03 09:26:10|32180.5|32160.5|32180.5|32160.5|32180.5|32160.5|32180.5|32160.5|2
1735896380000|2025-01-03 09:26:20|32178|32158|32180.6|32160.6|32180.6|32160.6|32178|32158|1
1735896390000|2025-01-03 09:26:30|32183.1|32163.1|32181.8|32161.8|32183.1|32163.1|32181.8|32161.8|0
1735896400000|2025-01-03 09:26:40|32183.1|32163.1|32183.1|32163.1|32183.1|32163.1|32183.1|32163.1|0
1735896450000|2025-01-03 09:27:30|32184.4|32164.4|32214.4|32174.4|32214.4|32174.4|32184.4|32164.4|1
1735896460000|2025-01-03 09:27:40|32221.8|32181.8|32221.8|32181.8|32221.8|32181.8|32221.8|32181.8|2
1735896490000|2025-01-03 09:28:10|32229.3|32169.3|32130.2|32070.2|32229.3|32169.3|32130.2|32070.2|11
1735896500000|2025-01-03 09:28:20|32119.3|32059.3|32091.7|32071.7|32119.3|32071.7|32090.5|32059.3|12
1735896510000|2025-01-03 09:28:30|32108|32068|32096.7|32076.7|32108|32076.7|32096.7|32068|24
1735896520000|2025-01-03 09:28:40|32094.2|32074.2|32092.9|32072.9|32100.4|32074.2|32090.5|32060.4|8
1735896530000|2025-01-03 09:28:50|32104.2|32064.2|32094.2|32034.2|32105.5|32065.5|32094.2|32034.2|20
1735896540000|2025-01-03 09:29:00|32093|32033|32091.7|32031.7|32093|32033|32091.7|32031.7|0
1735896550000|2025-01-03 09:29:10|32090.5|32030.5|32101.7|32041.7|32104.2|32044.2|32076.7|32024.2|13
1735896560000|2025-01-03 09:29:20|32100.5|32040.5|32126.8|32086.8|32139.3|32086.8|32100.5|32040.5|12
1735896570000|2025-01-03 09:29:30|32124.3|32084.3|32111.7|32051.7|32124.3|32084.3|32111.7|32051.7|11
1735896580000|2025-01-03 09:29:40|32098|32038|32098|32038|32098|32038|32098|32038|1
1735896590000|2025-01-03 09:29:50|32095.5|32035.5|32087.8|32027.8|32095.5|32035.5|32085.3|32025.3|15
1735896600000|2025-01-03 09:30:00|32085.3|32025.3|32084.1|32024.1|32086.6|32026.6|32081.6|32021.6|3
1735896610000|2025-01-03 09:30:10|32085.3|32025.3|32090.4|32050.4|32094.1|32050.4|32085.3|32025.3|2
1735896620000|2025-01-03 09:30:20|32103|32043|32104.1|32044.1|32105.4|32054.1|32091.7|32039.1|9
1735896630000|2025-01-03 09:30:30|32105.4|32045.4|32105.3|32045.3|32105.4|32045.4|32105.3|32045.3|2
1735896640000|2025-01-03 09:30:40|32100.5|32060.5|32104.1|32064.1|32104.1|32064.1|32100.5|32060.5|0
1735896660000|2025-01-03 09:31:00|32131.6|32071.6|32147.9|32087.9|32147.9|32087.9|32131.6|32071.6|2
1735896680000|2025-01-03 09:31:20|32149.2|32089.2|32157.8|32097.8|32157.8|32097.8|32149.2|32089.2|7
1735896690000|2025-01-03 09:31:30|32159.1|32099.1|32159.1|32099.1|32159.1|32099.1|32159.1|32099.1|1
1735896700000|2025-01-03 09:31:40|32160.3|32100.3|32160.3|32100.3|32160.3|32100.3|32160.3|32100.3|0
1735896710000|2025-01-03 09:31:50|32159.1|32099.1|32144.1|32104.1|32159.1|32104.1|32144.1|32096.6|0
1735896730000|2025-01-03 09:32:10|||||||||2
1735896740000|2025-01-03 09:32:20|32142.8|32102.8|32141.6|32101.6|32142.8|32102.8|32141.6|32101.6|0
1735896750000|2025-01-03 09:32:30|32144.1|32104.1|32142.9|32102.9|32144.1|32104.1|32142.9|32102.9|1
1735896760000|2025-01-03 09:32:40|32141.6|32101.6|32141.6|32101.6|32141.6|32101.6|32141.6|32101.6|0
1735896770000|2025-01-03 09:32:50|32122.8|32102.8|32121.6|32101.6|32122.8|32102.8|32121.6|32101.6|4
1735896780000|2025-01-03 09:33:00|||||||||1
1735896790000|2025-01-03 09:33:10|32119.1|32099.1|32119.1|32099.1|32121.6|32101.6|32119.1|32099.1|0
1735896800000|2025-01-03 09:33:20|32116.6|32076.6|32116.6|32076.6|32116.6|32076.6|32116.6|32076.6|10
1735896810000|2025-01-03 09:33:30|32085.1|32065.1|32084.1|32024.1|32105.1|32065.1|32062.7|32024.1|5
1735896830000|2025-01-03 09:33:50|32085.3|32025.3|32079.1|32039.1|32086.6|32039.1|32079.1|32025.3|2
1735896840000|2025-01-03 09:34:00|32082.8|32042.8|32082.8|32042.8|32082.8|32042.8|32082.8|32042.8|0
1735896850000|2025-01-03 09:34:10|32096.6|32036.6|32102.8|32042.8|32104|32044|32096.6|32036.6|1
1735896860000|2025-01-03 09:34:20|32104|32044|32071.2|32051.2|32104|32051.2|32071.2|32044|2
1735896870000|2025-01-03 09:34:30|32060.3|32040.3|32067.7|32027.7|32067.7|32040.3|32060.3|32027.7|1
1735896880000|2025-01-03 09:34:40|32066.5|32026.5|32047.5|32007.5|32066.5|32026.5|32047.5|32007.5|28
1735896890000|2025-01-03 09:34:50|32046.2|32006.2|32062.5|32022.5|32077.5|32022.5|32046.2|32006.2|8
1735896900000|2025-01-03 09:35:00|32061.2|32021.2|32037.4|32017.4|32061.2|32028.7|32037.4|32008.7|1
1735896910000|2025-01-03 09:35:10|32034.9|32014.9|32035|32015|32035|32015|32033.7|32013.7|6
1735896930000|2025-01-03 09:35:30|32026.1|32006.1|32020|32000|32026.1|32006.1|32020|32000|45
1735896940000|2025-01-03 09:35:40|32017.5|31997.5|32006.2|31986.2|32017.5|31997.5|32002.5|31982.5|3
1735896950000|2025-01-03 09:35:50|32008.8|31988.8|32008.8|31988.8|32008.8|31988.8|32008.8|31988.8|2
1735896960000|2025-01-03 09:36:00|32010.1|31990.1|32008.9|31988.9|32018.8|31990.1|32008.9|31978.8|5
1735896970000|2025-01-03 09:36:10|32007.6|31987.6|32007.6|31987.6|32007.6|31987.6|32007.6|31987.6|3
1735896980000|2025-01-03 09:36:20|32013.9|31993.9|32017.7|31977.7|32022.7|31993.9|32013.9|31977.7|6
1735896990000|2025-01-03 09:36:30|32022.7|31982.7|32018.9|31978.9|32022.7|31982.7|32018.9|31978.9|2
1735897000000|2025-01-03 09:36:40|32017.7|31977.7|32009|31989|32017.7|31989|32009|31977.7|1
1735897010000|2025-01-03 09:36:50|32005.2|31985.2|32005.2|31985.2|32005.2|31985.2|32005.2|31985.2|5
1735897020000|2025-01-03 09:37:00|32013.9|31973.9|32013.9|31973.9|32013.9|31973.9|32013.9|31973.9|0
1735897030000|2025-01-03 09:37:10|32012.7|31972.7|32012.7|31972.7|32012.7|31972.7|32012.7|31972.7|2
1735897040000|2025-01-03 09:37:20|32004|31984|32017.8|31977.8|32017.8|31984|32004|31977.8|1
1735897050000|2025-01-03 09:37:30|32019|31979|32011.5|31991.5|32020.3|31991.5|32011.5|31979|0
1735897060000|2025-01-03 09:37:40|32006.5|31986.5|32004|31984|32006.5|31986.5|32004|31984|1
1735897070000|2025-01-03 09:37:50|32015.3|31975.3|32015.3|31975.3|32015.3|31975.3|32015.3|31975.3|0
1735897110000|2025-01-03 09:38:30|32009|31989|32009|31989|32009|31989|32009|31989|4
1735897120000|2025-01-03 09:38:40|32011.5|31991.5|32017.6|31997.6|32017.6|31997.6|32011.5|31991.5|1
1735897130000|2025-01-03 09:38:50|32022.8|32002.8|32025.2|32005.2|32025.2|32005.2|32022.8|32002.8|0
1735897140000|2025-01-03 09:39:00|32036.5|31996.5|32037.7|31997.7|32037.7|31997.7|32036.5|31996.5|1
1735897170000|2025-01-03 09:39:30|32035.3|31995.3|32014|31994|32035.3|31995.3|32014|31989.1|3
1735897200000|2025-01-03 09:40:00|||||||||1
1735897240000|2025-01-03 09:40:40|32019|31999|32022.7|31982.7|32022.7|31999|32019|31982.7|1
1735897260000|2025-01-03 09:41:00|||||||||1
1735897270000|2025-01-03 09:41:10|32010.2|31990.2|32021.5|31981.5|32021.5|31990.2|32009|31981.5|2
1735897280000|2025-01-03 09:41:20|32020.2|31980.2|32020.2|31980.2|32020.2|31980.2|32020.2|31980.2|0
1735897300000|2025-01-03 09:41:40|32021.5|32001.5|32045.5|32025.5|32045.5|32025.5|32021.5|32001.5|22
1735897310000|2025-01-03 09:41:50|32067.8|32027.8|32067.8|32027.8|32067.8|32027.8|32067.8|32027.8|1
1735897320000|2025-01-03 09:42:00|32056.5|32036.5|32052.7|32032.7|32064|32036.5|32052.7|32024|8
1735897330000|2025-01-03 09:42:10|32060.2|32020.2|32064|32004|32064|32020.2|32060.2|32004|2
1735897340000|2025-01-03 09:42:20|32061.5|32001.5|32059|31999|32061.5|32001.5|32059|31999|0
1735897350000|2025-01-03 09:42:30|32057.8|31997.8|32057.8|31997.8|32057.8|31997.8|32057.8|31997.8|0
1735897360000|2025-01-03 09:42:40|32044|32004|32037.7|31997.7|32044|32004|32037.7|31997.7|0
1735897370000|2025-01-03 09:42:50|||||||||1
1735897430000|2025-01-03 09:43:50|||||||||2
1735897440000|2025-01-03 09:44:00|32032.7|32012.7|32065.3|32025.3|32065.3|32025.3|32032.7|32004.1|4
1735897460000|2025-01-03 09:44:20|32062.7|32042.7|32062.7|32042.7|32062.7|32042.7|32062.7|32042.7|2
1735897470000|2025-01-03 09:44:30|32072.7|32052.7|32092.7|32052.7|32092.7|32052.7|32072.7|32052.7|1
1735897480000|2025-01-03 09:44:40|32095.2|32055.2|32095.2|32055.2|32095.2|32055.2|32095.2|32055.2|0
1735897490000|2025-01-03 09:44:50|32087.7|32067.7|32087.7|32067.7|32087.7|32067.7|32087.7|32067.7|2
1735897510000|2025-01-03 09:45:10|32086.5|32066.5|32086.5|32066.5|32086.5|32066.5|32086.5|32066.5|1
1735897520000|2025-01-03 09:45:20|32085.2|32065.2|32076.5|32056.5|32085.2|32065.2|32076.5|32056.5|2
1735897530000|2025-01-03 09:45:30|32070.4|32050.4|32062.7|32042.7|32075.3|32050.4|32062.7|32035.3|1
1735897540000|2025-01-03 09:45:40|32075.3|32035.3|32075.3|32035.3|32075.3|32035.3|32075.3|32035.3|1
1735897560000|2025-01-03 09:46:00|32077.8|32037.8|32077.8|32037.8|32077.8|32037.8|32077.8|32037.8|0
1735897570000|2025-01-03 09:46:10|32079|32039|32061.5|32041.5|32079|32043.9|32061.5|32039|12
1735897580000|2025-01-03 09:46:20|32063.9|32043.9|32063.9|32043.9|32063.9|32043.9|32063.9|32043.9|0
1735897590000|2025-01-03 09:46:30|32071.5|32051.5|32071.5|32051.5|32071.5|32051.5|32071.5|32051.5|2
1735897600000|2025-01-03 09:46:40|32084|32044|32086.5|32046.5|32086.5|32046.5|32084|32044|0
1735897610000|2025-01-03 09:46:50|32081.5|32061.5|32081.5|32061.5|32081.5|32061.5|32081.5|32061.5|0
1735897620000|2025-01-03 09:47:00|32086.5|32046.5|32086.5|32046.5|32086.5|32046.5|32086.5|32046.5|0
1735897630000|2025-01-03 09:47:10|32088.9|32048.9|32101.5|32061.5|32109.1|32061.5|32081.5|32046.6|4
1735897640000|2025-01-03 09:47:20|32108.9|32048.9|32107.7|32047.7|32108.9|32048.9|32107.7|32047.7|6
1735897650000|2025-01-03 09:47:30|32091.5|32071.5|32091.5|32071.5|32091.5|32071.5|32091.5|32071.5|0
1735897660000|2025-01-03 09:47:40|32107.8|32067.8|32142.8|32082.8|32145.3|32089|32107.8|32067.8|7
1735897670000|2025-01-03 09:47:50|32139|32079|32131.5|32091.5|32139|32091.5|32131.5|32079|0
1735897690000|2025-01-03 09:48:10|32142.8|32082.8|32147.7|32087.7|32147.7|32087.7|32142.8|32082.8|0
1735897720000|2025-01-03 09:48:40|32143.9|32103.9|32143.9|32103.9|32143.9|32103.9|32143.9|32103.9|0
1735897730000|2025-01-03 09:48:50|32137.7|32117.7|32137.7|32117.7|32137.7|32117.7|32137.7|32117.7|0
1735897750000|2025-01-03 09:49:10|32138.9|32118.9|32138.9|32118.9|32138.9|32118.9|32138.9|32118.9|0
1735897770000|2025-01-03 09:49:30|32140.2|32120.2|32172.8|32112.8|32172.8|32120.2|32140.2|32106.6|1
1735897780000|2025-01-03 09:49:40|32169|32109|32169|32109|32169|32109|32169|32109|0
1735897790000|2025-01-03 09:49:50|32160.3|32120.3|32160.3|32120.3|32160.3|32120.3|32160.3|32120.3|0
1735897800000|2025-01-03 09:50:00|32161.5|32121.5|32161.5|32121.5|32161.5|32121.5|32161.5|32121.5|0
1735897810000|2025-01-03 09:50:10|32167.7|32107.7|32167.7|32107.7|32167.7|32107.7|32167.7|32107.7|1
1735897830000|2025-01-03 09:50:30|32164|32104|32164|32104|32164|32104|32164|32104|0
1735897840000|2025-01-03 09:50:40|32167.8|32107.8|32167.8|32107.8|32167.8|32107.8|32167.8|32107.8|2
1735897850000|2025-01-03 09:50:50|32164.1|32104.1|32164.1|32104.1|32164.1|32104.1|32164.1|32104.1|0
1735897860000|2025-01-03 09:51:00|32161.6|32101.6|32161.6|32101.6|32161.6|32101.6|32161.6|32101.6|0
1735897880000|2025-01-03 09:51:20|32160.3|32100.3|32155.3|32095.3|32160.3|32100.3|32155.3|32095.3|0
1735897890000|2025-01-03 09:51:30|32154.1|32094.1|32154.1|32094.1|32154.1|32094.1|32154.1|32094.1|0
1735897900000|2025-01-03 09:51:40|32155.3|32095.3|32156.6|32096.6|32156.6|32096.6|32155.3|32095.3|0
1735897920000|2025-01-03 09:52:00|32157.8|32097.8|32156.5|32096.5|32157.8|32106.5|32146.5|32096.5|1
1735897930000|2025-01-03 09:52:10|32152.8|32092.8|32140.3|32100.3|32152.8|32100.3|32140.3|32092.8|1
1735897940000|2025-01-03 09:52:20|32139|32099|32137.8|32097.8|32139|32099|32137.8|32097.8|0
1735897950000|2025-01-03 09:52:30|32129|32109|32137.8|32097.8|32137.8|32109|32129|32097.8|1
1735897990000|2025-01-03 09:53:10|32122.8|32102.8|32122.8|32102.8|32122.8|32102.8|32122.8|32102.8|0
1735898010000|2025-01-03 09:53:30|32125.3|32105.3|32125.3|32105.3|32125.3|32105.3|32125.3|32105.3|1
1735898020000|2025-01-03 09:53:40|32135.3|32095.3|32141.5|32081.5|32141.5|32095.3|32135.3|32081.5|0
1735898030000|2025-01-03 09:53:50|32139|32079|32139|32079|32139|32079|32139|32079|0
1735898040000|2025-01-03 09:54:00|32140.3|32080.3|32141.5|32081.5|32141.5|32081.5|32140.3|32080.3|0
1735898050000|2025-01-03 09:54:10|32145.3|32085.3|32134.1|32114.1|32145.3|32114.1|32129.2|32085.3|1
1735898060000|2025-01-03 09:54:20|32146.6|32126.6|32175.6|32135.6|32175.6|32135.6|32146.6|32114.3|1
1735898070000|2025-01-03 09:54:30|32176.8|32136.8|32178.1|32138.1|32178.1|32138.1|32176.8|32136.8|1
1735898090000|2025-01-03 09:54:50|32181.7|32121.7|32181.7|32121.7|32181.7|32121.7|32181.7|32121.7|1
1735898100000|2025-01-03 09:55:00|32175.4|32115.4|32177.9|32117.9|32177.9|32117.9|32175.4|32115.4|1
1735898110000|2025-01-03 09:55:10|32179.2|32119.2|32183|32123|32183|32134.3|32174.3|32119.2|6
1735898120000|2025-01-03 09:55:20|32184.2|32124.2|32184.2|32124.2|32184.2|32124.2|32184.2|32124.2|0
1735898180000|2025-01-03 09:56:20|32186.7|32126.7|32186.7|32126.7|32186.7|32126.7|32186.7|32126.7|0
1735898190000|2025-01-03 09:56:30|32187.9|32127.9|32187.9|32127.9|32187.9|32127.9|32187.9|32127.9|0
1735898210000|2025-01-03 09:56:50|32186.6|32126.6|32186.6|32126.6|32186.6|32126.6|32186.6|32126.6|0
1735898220000|2025-01-03 09:57:00|32172.8|32132.8|32177.9|32117.9|32177.9|32132.8|32172.8|32117.9|0
1735898240000|2025-01-03 09:57:20|32175.3|32115.3|32171.6|32111.6|32175.3|32115.3|32171.6|32111.6|0
1735898250000|2025-01-03 09:57:30|32167.9|32107.9|32164.1|32104.1|32167.9|32107.9|32164|32104|2
1735898260000|2025-01-03 09:57:40|32159.1|32099.1|32159.1|32099.1|32159.1|32099.1|32159.1|32099.1|0
1735898270000|2025-01-03 09:57:50|32156.5|32096.5|32154.1|32094.1|32156.5|32096.5|32154.1|32094.1|0
1735898280000|2025-01-03 09:58:00|32159.2|32099.2|32174.1|32114.1|32174.1|32114.1|32159.2|32099.2|1
1735898290000|2025-01-03 09:58:10|32175.3|32115.3|32172.8|32112.8|32176.6|32116.6|32171.5|32111.5|0
1735898330000|2025-01-03 09:58:50|32171.6|32111.6|32172.9|32112.9|32172.9|32112.9|32171.6|32111.6|0
1735898340000|2025-01-03 09:59:00|32161.6|32121.6|32154.2|32114.2|32161.6|32121.6|32154.2|32114.2|1
1735898370000|2025-01-03 09:59:30|32152.9|32112.9|32164.2|32104.2|32164.2|32112.9|32152.9|32100.4|0
1735898380000|2025-01-03 09:59:40|32165.4|32105.4|32165.4|32105.4|32165.4|32105.4|32165.4|32105.4|0
1735898390000|2025-01-03 09:59:50|32167.9|32107.9|32175.4|32115.4|32175.4|32115.4|32167.9|32107.9|0
1735898410000|2025-01-03 10:00:10|32176.6|32116.6|32176.6|32116.6|32176.6|32116.6|32176.6|32116.6|0
1735898420000|2025-01-03 10:00:20|32174.1|32114.1|32170.4|32110.4|32174.1|32114.1|32170.4|32110.4|0
1735898430000|2025-01-03 10:00:30|32167.9|32107.9|32152.9|32112.9|32167.9|32112.9|32152.9|32107.9|0
1735898440000|2025-01-03 10:00:40|32150.4|32110.4|32142.7|32082.7|32150.4|32110.4|32130.4|32082.7|3
1735898450000|2025-01-03 10:00:50|32131.6|32071.6|32131.6|32071.6|32131.6|32071.6|32131.6|32071.6|0
1735898480000|2025-01-03 10:01:20|32100.4|32080.4|32094|32054|32100.4|32080.4|32085.4|32052.8|7
1735898490000|2025-01-03 10:01:30|32090.4|32050.4|32099.1|32039.1|32099.1|32050.4|32090.4|32039.1|1
1735898500000|2025-01-03 10:01:40|32090.4|32050.4|32092.9|32052.9|32092.9|32052.9|32090.4|32050.4|0
1735898510000|2025-01-03 10:01:50|32089.1|32049.1|32082.9|32062.9|32089.1|32062.9|32082.9|32049.1|4
1735898520000|2025-01-03 10:02:00|32085.4|32065.4|32106.6|32066.6|32106.6|32069.1|32085.4|32065.4|3
1735898530000|2025-01-03 10:02:10|32100.4|32080.4|32119.1|32059.1|32127.9|32080.5|32100.4|32059.1|0
1735898560000|2025-01-03 10:02:40|32117.9|32057.9|32120.4|32060.4|32120.4|32060.4|32117.9|32057.9|4
1735898610000|2025-01-03 10:03:30|32119.1|32059.1|32105.3|32065.3|32119.1|32066.5|32105.3|32059.1|0
1735898670000|2025-01-03 10:04:30|32101.5|32061.5|32087.8|32047.8|32101.5|32061.5|32087.8|32040.3|1
1735898680000|2025-01-03 10:04:40|32085.3|32045.3|32085.3|32045.3|32085.3|32045.3|32085.3|32045.3|0
1735898700000|2025-01-03 10:05:00|32084.1|32044.1|32081.7|32041.7|32091.6|32044.1|32081.7|32031.6|0
1735898710000|2025-01-03 10:05:10|32082.9|32042.9|32085.3|32045.3|32085.3|32045.3|32082.9|32042.9|1
1735898720000|2025-01-03 10:05:20|32079.1|32059.1|32098|32038|32098|32059.1|32079.1|32038|1
1735898730000|2025-01-03 10:05:30|32100.4|32040.4|32099.1|32039.1|32100.4|32040.4|32099.1|32039.1|0
1735898740000|2025-01-03 10:05:40|32097.9|32037.9|32097.9|32037.9|32097.9|32037.9|32097.9|32037.9|0
1735898760000|2025-01-03 10:06:00|32095.4|32035.4|32095.4|32035.4|32095.4|32035.4|32095.4|32035.4|2
1735898770000|2025-01-03 10:06:10|32092.8|32032.8|32092.8|32032.8|32092.8|32032.8|32092.8|32032.8|0
1735898780000|2025-01-03 10:06:20|32085.3|32045.3|32087.8|32027.8|32092.8|32045.3|32085.3|32027.8|2
1735898840000|2025-01-03 10:07:20|32076.7|32056.7|32076.7|32056.7|32076.7|32056.7|32076.7|32056.7|2
1735898850000|2025-01-03 10:07:30|32081.6|32061.6|32092.9|32072.9|32092.9|32072.9|32081.6|32061.6|1
1735898860000|2025-01-03 10:07:40|32135.4|32075.4|32135.4|32075.4|32135.4|32075.4|32135.4|32075.4|0
1735898870000|2025-01-03 10:07:50|32140.5|32080.5|32140.5|32080.5|32140.5|32080.5|32140.5|32080.5|2
1735898890000|2025-01-03 10:08:10|32136.7|32076.7|32134.1|32094.1|32136.7|32094.1|32124.2|32076.7|0
1735898900000|2025-01-03 10:08:20|32141.6|32101.6|32149|32089|32155.3|32110.3|32141.6|32089|4
1735898910000|2025-01-03 10:08:30|32151.5|32091.5|32154.1|32094.1|32155.3|32095.3|32149|32089|4
1735898920000|2025-01-03 10:08:40|32156.6|32096.6|32150.3|32110.3|32159.1|32110.3|32150.3|32096.6|0
1735898930000|2025-01-03 10:08:50|32151.6|32111.6|32172.9|32112.9|32172.9|32112.9|32151.6|32106.7|1
1735898940000|2025-01-03 10:09:00|32174.1|32114.1|32174.1|32114.1|32174.1|32114.1|32174.1|32114.1|2
1735898950000|2025-01-03 10:09:10|32176.6|32116.6|32171.6|32111.6|32176.6|32116.6|32171.6|32111.6|2
1735898960000|2025-01-03 10:09:20|32159.1|32119.1|32154.1|32114.1|32159.1|32119.1|32154.1|32114.1|0
1735898970000|2025-01-03 10:09:30|32151.5|32111.5|32151.6|32091.6|32151.6|32111.5|32147.8|32091.6|0
1735898980000|2025-01-03 10:09:40|32136.6|32096.6|32142.8|32082.8|32142.8|32096.6|32136.6|32082.8|0
1735898990000|2025-01-03 10:09:50|32140.3|32080.3|32135.3|32075.3|32140.3|32080.3|32135.3|32075.3|0
1735899000000|2025-01-03 10:10:00|32129|32069|32129|32069|32129|32069|32129|32069|3
1735899010000|2025-01-03 10:10:10|32127.8|32067.8|32116.5|32076.5|32127.8|32076.5|32116.5|32067.8|0
1735899020000|2025-01-03 10:10:20|32117.8|32077.8|32117.8|32077.8|32117.8|32077.8|32117.8|32077.8|0
1735899030000|2025-01-03 10:10:30|||||||||2
1735899040000|2025-01-03 10:10:40|32130.4|32070.4|32130.4|32070.4|32130.4|32070.4|32130.4|32070.4|1
1735899050000|2025-01-03 10:10:50|32132.9|32072.9|32134.1|32074.1|32134.1|32074.1|32132.9|32072.9|0
1735899070000|2025-01-03 10:11:10|32130.3|32070.3|32100.3|32080.3|32130.3|32080.3|32100.3|32069.1|3
1735899080000|2025-01-03 10:11:20|32114|32054|32110.3|32050.3|32114|32054|32110.3|32050.3|0
1735899100000|2025-01-03 10:11:40|32095.3|32055.3|32095.3|32055.3|32095.3|32055.3|32095.3|32055.3|0
1735899130000|2025-01-03 10:12:10|32112.9|32052.9|32125.4|32065.4|32125.4|32065.4|32112.9|32052.9|1
1735899140000|2025-01-03 10:12:20|32126.7|32066.7|32126.7|32066.7|32126.7|32066.7|32126.7|32066.7|0
1735899150000|2025-01-03 10:12:30|32119.3|32079.3|32116.7|32096.7|32119.3|32096.7|32113|32079.3|1
1735899160000|2025-01-03 10:12:40|32117.9|32097.9|32117.9|32097.9|32117.9|32097.9|32117.9|32097.9|0
1735899170000|2025-01-03 10:12:50|32119.2|32099.2|32119.2|32099.2|32119.2|32099.2|32119.2|32099.2|1
1735899180000|2025-01-03 10:13:00|32120.5|32100.5|32122.9|32102.9|32122.9|32102.9|32120.5|32100.5|2
1735899190000|2025-01-03 10:13:10|32124.2|32104.2|32121.7|32101.7|32124.2|32104.2|32121.7|32101.7|0
1735899200000|2025-01-03 10:13:20|32125.3|32085.3|32132.8|32072.8|32132.8|32085.3|32125.3|32072.8|1
1735899210000|2025-01-03 10:13:30|32131.6|32071.6|32117.8|32077.8|32131.6|32077.8|32117.8|32071.6|0
1735899220000|2025-01-03 10:13:40|32114.1|32074.1|32111.6|32071.6|32114.1|32080.3|32100.3|32071.6|1
1735899240000|2025-01-03 10:14:00|32109.1|32069.1|32109.1|32069.1|32109.1|32069.1|32109.1|32069.1|0
1735899250000|2025-01-03 10:14:10|32110.4|32070.4|32105.4|32085.4|32112.8|32085.4|32105.4|32070.4|4
1735899290000|2025-01-03 10:14:50|32117.9|32077.9|32119.1|32079.1|32119.1|32079.1|32117.9|32077.9|0
1735899300000|2025-01-03 10:15:00|32121.6|32081.6|32121.6|32081.6|32121.6|32081.6|32121.6|32081.6|0
1735899310000|2025-01-03 10:15:10|32112.9|32092.9|32115.4|32095.4|32115.4|32095.4|32112.9|32092.9|2
1735899320000|2025-01-03 10:15:20|32116.6|32096.6|32116.6|32096.6|32116.6|32096.6|32116.6|32096.6|0
1735899330000|2025-01-03 10:15:30|32115.4|32095.4|32115.4|32095.4|32115.4|32095.4|32115.4|32095.4|1
1735899340000|2025-01-03 10:15:40|32116.6|32096.6|32119.1|32099.1|32119.1|32099.1|32116.6|32096.6|8
1735899360000|2025-01-03 10:16:00|32120.4|32100.4|32120.4|32100.4|32120.4|32100.4|32120.4|32100.4|0
1735899380000|2025-01-03 10:16:20|32123|32103|32124.2|32104.2|32124.2|32104.2|32123|32103|0
1735899400000|2025-01-03 10:16:40|32125.4|32105.4|32125.4|32105.4|32125.4|32105.4|32125.4|32105.4|0
1735899410000|2025-01-03 10:16:50|32120.4|32100.4|32119.1|32099.1|32120.4|32100.4|32119.1|32099.1|1
1735899450000|2025-01-03 10:17:30|32136.6|32076.6|32136.6|32076.6|32136.6|32076.6|32136.6|32076.6|2
1735899460000|2025-01-03 10:17:40|32126.6|32086.6|32126.6|32086.6|32126.6|32086.6|32126.6|32086.6|0
1735899470000|2025-01-03 10:17:50|32135.4|32075.4|32132.8|32072.8|32135.4|32075.4|32131.5|32071.5|3
1735899530000|2025-01-03 10:18:50|32129|32069|32126.5|32066.5|32129|32069|32126.5|32066.5|0
1735899540000|2025-01-03 10:19:00|32124.1|32064.1|32124.1|32064.1|32124.1|32064.1|32124.1|32064.1|0
1735899560000|2025-01-03 10:19:20|32125.4|32065.4|32125.4|32065.4|32125.4|32065.4|32125.4|32065.4|0
1735899570000|2025-01-03 10:19:30|32124.1|32064.1|32125.4|32065.4|32125.4|32065.4|32124.1|32064.1|0
1735899580000|2025-01-03 10:19:40|32124.1|32064.1|32124.1|32064.1|32124.1|32064.1|32124.1|32064.1|0
1735899600000|2025-01-03 10:20:00|32107.8|32067.8|32110.4|32070.4|32110.4|32070.4|32107.8|32067.8|1
1735899610000|2025-01-03 10:20:10|32110.3|32070.3|32110.3|32070.3|32121.6|32070.3|32110.3|32061.6|0
1735899620000|2025-01-03 10:20:20|32111.6|32071.6|32111.6|32071.6|32111.6|32071.6|32111.6|32071.6|0
1735899630000|2025-01-03 10:20:30|32112.8|32072.8|32112.8|32072.8|32112.8|32072.8|32112.8|32072.8|0
1735899660000|2025-01-03 10:21:00|32104.1|32084.1|32116.6|32076.6|32116.6|32084.1|32104.1|32076.6|1
1735899670000|2025-01-03 10:21:10|32107.8|32087.8|32107.8|32087.8|32107.8|32087.8|32107.8|32087.8|0
1735899720000|2025-01-03 10:22:00|32112.8|32092.8|32112.8|32092.8|32112.8|32092.8|32112.8|32092.8|4
1735899730000|2025-01-03 10:22:10|32124.1|32084.1|32124.1|32084.1|32124.1|32084.1|32124.1|32084.1|0
1735899750000|2025-01-03 10:22:30|32126.6|32086.6|32119.1|32099.1|32126.6|32099.1|32119.1|32086.6|0
1735899770000|2025-01-03 10:22:50|32117.8|32097.8|32126.6|32086.6|32126.6|32097.8|32117.8|32086.6|1
1735899780000|2025-01-03 10:23:00|32117.8|32097.8|32117.8|32097.8|32117.8|32097.8|32117.8|32097.8|2
1735899790000|2025-01-03 10:23:10|32129.1|32089.1|32129.1|32089.1|32129.1|32089.1|32129.1|32089.1|0
1735899810000|2025-01-03 10:23:30|32131.7|32091.7|32131.7|32091.7|32131.7|32091.7|32131.7|32091.7|3
1735899820000|2025-01-03 10:23:40|32132.9|32092.9|32132.9|32092.9|32132.9|32092.9|32132.9|32092.9|0
1735899830000|2025-01-03 10:23:50|32126.6|32106.6|32129.2|32109.2|32129.2|32109.2|32126.6|32106.6|1
1735899840000|2025-01-03 10:24:00|32127.9|32107.9|32127.9|32107.9|32127.9|32107.9|32127.9|32107.9|0
1735899850000|2025-01-03 10:24:10|32135.4|32115.4|32158|32118|32166.7|32118|32135.4|32106.7|1
1735899860000|2025-01-03 10:24:20|32161.6|32121.6|32158|32138|32165.5|32138|32158|32121.6|0
1735899870000|2025-01-03 10:24:30|32165.5|32145.5|32169.2|32149.2|32187.8|32154.2|32165.5|32124.1|6
1735899880000|2025-01-03 10:24:40|32174.2|32154.2|32221.6|32161.6|32234.1|32185.4|32174.2|32154.2|3
1735899890000|2025-01-03 10:24:50|32211.6|32151.6|32209.1|32149.1|32211.6|32151.6|32209.1|32149.1|0
1735899900000|2025-01-03 10:25:00|32207.9|32147.9|32207.9|32147.9|32207.9|32147.9|32207.9|32147.9|6
1735899910000|2025-01-03 10:25:10|32206.7|32146.7|32206.7|32146.7|32206.7|32146.7|32206.7|32146.7|0
1735899920000|2025-01-03 10:25:20|32184.1|32144.1|32187.8|32127.8|32187.8|32144.1|32184.1|32127.8|1
1735899930000|2025-01-03 10:25:30|32186.6|32126.6|32165.3|32125.3|32186.6|32127.9|32165.3|32125.3|0
1735899940000|2025-01-03 10:25:40|32152.8|32132.8|32146.6|32106.6|32159.1|32132.8|32146.6|32106.6|1
1735899950000|2025-01-03 10:25:50|32144.1|32104.1|32137.9|32117.9|32144.1|32117.9|32135.4|32104.1|3
1735899960000|2025-01-03 10:26:00|32136.6|32116.6|32136.6|32116.6|32136.6|32116.6|32136.6|32116.6|0
1735899970000|2025-01-03 10:26:10|32145.3|32105.3|32132.8|32112.8|32145.3|32112.8|32132.8|32105.3|0
1735899990000|2025-01-03 10:26:30|32131.6|32111.6|32131.6|32111.6|32131.6|32111.6|32131.6|32111.6|1
1735900000000|2025-01-03 10:26:40|32137.8|32097.8|32135.3|32095.3|32137.8|32097.8|32135.3|32095.3|0
1735900010000|2025-01-03 10:26:50|32130.3|32090.3|32129.1|32089.1|32130.3|32090.3|32129.1|32089.1|5
1735900020000|2025-01-03 10:27:00|32127.8|32087.8|32114|32094|32127.8|32094|32114|32085.3|0
1735900030000|2025-01-03 10:27:10|32112.8|32092.8|32112.8|32092.8|32112.8|32092.8|32112.8|32092.8|0
1735900040000|2025-01-03 10:27:20|32125.3|32085.3|32125.3|32085.3|32125.3|32085.3|32125.3|32085.3|10
1735900060000|2025-01-03 10:27:40|32132.7|32092.7|32164.1|32104.1|32164.1|32121.7|32132.7|32092.7|5
1735900070000|2025-01-03 10:27:50|32151.6|32111.6|32160.3|32100.3|32160.3|32111.6|32151.6|32100.3|0
1735900080000|2025-01-03 10:28:00|32159.1|32099.1|32149.2|32109.2|32159.1|32110.4|32149.2|32099.1|2
1735900100000|2025-01-03 10:28:20|32155.4|32095.4|32155.4|32095.4|32155.4|32095.4|32155.4|32095.4|0
1735900110000|2025-01-03 10:28:30|32150.4|32110.4|32155.4|32095.4|32155.4|32110.4|32150.4|32095.4|0
1735900120000|2025-01-03 10:28:40|32154.1|32094.1|32152.9|32092.9|32154.1|32094.1|32152.9|32092.9|0
1735900130000|2025-01-03 10:28:50|32151.6|32091.6|32151.6|32091.6|32151.6|32091.6|32151.6|32091.6|0
1735900140000|2025-01-03 10:29:00|32152.9|32092.9|32152.9|32092.9|32152.9|32092.9|32152.9|32092.9|1
1735900150000|2025-01-03 10:29:10|32151.7|32091.7|32152.9|32092.9|32152.9|32092.9|32151.7|32091.7|0
1735900170000|2025-01-03 10:29:30|32144.2|32104.2|32144.2|32104.2|32144.2|32104.2|32144.2|32104.2|1
1735900190000|2025-01-03 10:29:50|32165.4|32105.4|32165.4|32105.4|32165.4|32105.4|32165.4|32105.4|1
1735900200000|2025-01-03 10:30:00|32159.2|32119.2|32185.5|32125.5|32185.5|32125.5|32159.2|32116.8|1
1735900210000|2025-01-03 10:30:10|32187.9|32127.9|32187.9|32127.9|32187.9|32127.9|32187.9|32127.9|0
1735900220000|2025-01-03 10:30:20|32186.7|32126.7|32186.7|32126.7|32186.7|32126.7|32186.7|32126.7|0
1735900230000|2025-01-03 10:30:30|32187.9|32127.9|32187.9|32127.9|32187.9|32127.9|32187.9|32127.9|0
1735900250000|2025-01-03 10:30:50|32181.5|32121.5|32179|32119|32181.5|32121.5|32179|32119|0
1735900260000|2025-01-03 10:31:00|32177.8|32117.8|32177.8|32117.8|32177.8|32117.8|32177.8|32117.8|0
1735900270000|2025-01-03 10:31:10|32175.3|32115.3|32175.3|32115.3|32175.3|32115.3|32175.3|32115.3|14
1735900280000|2025-01-03 10:31:20|32147.8|32127.8|32156.5|32116.5|32156.5|32127.8|32147.8|32116.5|0
1735900290000|2025-01-03 10:31:30|32155.3|32115.3|32155.3|32115.3|32155.3|32115.3|32151.5|32111.5|5
1735900300000|2025-01-03 10:31:40|32149.1|32129.1|32151.6|32131.6|32151.6|32131.6|32149.1|32129.1|0
1735900310000|2025-01-03 10:31:50|32152.9|32132.9|32154.1|32134.1|32154.1|32134.1|32152.9|32132.9|0
1735900320000|2025-01-03 10:32:00|32174.1||32174.1||32174.1||32174.1||1
1735900330000|2025-01-03 10:32:10|32199.3|32139.3|32190.3|32130.3|32199.3|32139.3|32190.3|32130.3|2
1735900340000|2025-01-03 10:32:20|32171.6|32131.6|32150.3|32110.3|32171.6|32135.4|32150.3|32101.5|1
1735900350000|2025-01-03 10:32:30|32147.8|32107.8|32124|32084|32147.8|32107.8|32124|32074|3
1735900360000|2025-01-03 10:32:40|32122.8|32082.8|32109|32089|32122.8|32089|32109|32081.5|2
1735900370000|2025-01-03 10:32:50|32111.5|32091.5|32111.5|32091.5|32111.5|32091.5|32111.5|32091.5|2
1735900380000|2025-01-03 10:33:00|32127.9|32087.9|32127.9|32087.9|32127.9|32087.9|32127.9|32087.9|0
1735900390000|2025-01-03 10:33:10|32137.8|32097.8|32141.5|32101.5|32141.5|32101.5|32137.8|32097.8|0
1735900410000|2025-01-03 10:33:30|||||||||1
1735900470000|2025-01-03 10:34:30|32146.5|32106.5|32146.5|32106.5|32146.5|32106.5|32146.5|32106.5|0
1735900490000|2025-01-03 10:34:50|32145.3|32105.3|32145.3|32105.3|32145.3|32105.3|32145.3|32105.3|2
1735900520000|2025-01-03 10:35:20|32140.3|32120.3|32140.3|32120.3|32140.3|32120.3|32140.3|32120.3|2
1735900590000|2025-01-03 10:36:30|32142.8|32122.8|32142.8|32122.8|32142.8|32122.8|32142.8|32122.8|0
1735900610000|2025-01-03 10:36:50|32144.1|32124.1|32142.8|32122.8|32144.1|32124.1|32142.8|32122.8|0
1735900650000|2025-01-03 10:37:30|32144|32124|32144|32124|32144|32124|32144|32124|0
1735900680000|2025-01-03 10:38:00|||||||||2
1735900690000|2025-01-03 10:38:10|32157.6|32097.6|32151.5|32091.5|32157.6|32097.6|32151.5|32091.5|0
1735900710000|2025-01-03 10:38:30|32144.1|32084.1|32136.6|32096.6|32144.1|32096.6|32136.6|32084.1|0
1735900760000|2025-01-03 10:39:20|32147.8|32087.8|32141.7|32101.7|32147.8|32101.7|32141.7|32087.8|4
1735900780000|2025-01-03 10:39:40|32145.3|32105.3|32145.3|32105.3|32145.3|32105.3|32145.3|32105.3|0
1735900800000|2025-01-03 10:40:00|32146.6|32106.6|32146.6|32106.6|32146.6|32106.6|32146.6|32106.6|0
1735900820000|2025-01-03 10:40:20|32142.9|32102.9|32142.9|32102.9|32142.9|32102.9|32142.9|32102.9|0
1735900830000|2025-01-03 10:40:30|32150.4|32090.4|32150.4|32090.4|32150.4|32090.4|32150.4|32090.4|0
1735900870000|2025-01-03 10:41:10|32155.5|32095.5|32155.5|32095.5|32155.5|32095.5|32155.5|32095.5|1
1735900920000|2025-01-03 10:42:00|32155.4|32095.4|32155.4|32095.4|32155.4|32095.4|32155.4|32095.4|0
1735900970000|2025-01-03 10:42:50|32150.3|32110.3|32161.6|32101.6|32161.6|32110.3|32150.3|32101.6|0
1735900980000|2025-01-03 10:43:00|32162.8|32102.8|32162.8|32102.8|32162.8|32102.8|32162.8|32102.8|0
1735901020000|2025-01-03 10:43:40|32154.1|32114.1|32155.3|32115.3|32155.3|32115.3|32154.1|32114.1|0
1735901040000|2025-01-03 10:44:00|32150.3|32110.3|32150.3|32110.3|32150.3|32110.3|32150.3|32110.3|0
1735901100000|2025-01-03 10:45:00|32149.1|32109.1|32149.1|32109.1|32149.1|32109.1|32149.1|32109.1|0
1735901110000|2025-01-03 10:45:10|32156.5|32096.5|32156.5|32096.5|32156.5|32096.5|32156.5|32096.5|1
1735901130000|2025-01-03 10:45:30|32150.3|32110.3|32150.3|32110.3|32150.3|32110.3|32150.3|32110.3|0
1735901140000|2025-01-03 10:45:40|32151.6|32111.6|32151.6|32111.6|32151.6|32111.6|32151.6|32111.6|0
1735901170000|2025-01-03 10:46:10|32144.1|32124.1|32145.4|32125.4|32145.4|32125.4|32144.1|32124.1|2
1735901190000|2025-01-03 10:46:30|32144.1|32124.1|32145.4|32125.4|32145.4|32125.4|32144.1|32124.1|1
1735901200000|2025-01-03 10:46:40|32150.3|32130.3|32150.3|32130.3|32150.3|32130.3|32150.3|32130.3|0
1735901250000|2025-01-03 10:47:30|32151.5|32131.5|32151.5|32131.5|32151.5|32131.5|32151.5|32131.5|0
1735901280000|2025-01-03 10:48:00|32150.3|32130.3|32150.3|32130.3|32150.3|32130.3|32150.3|32130.3|0
1735901310000|2025-01-03 10:48:30|32151.5|32131.5|32151.5|32131.5|32151.5|32131.5|32151.5|32131.5|0
1735901340000|2025-01-03 10:49:00|32156.5|32136.5|32201.5|32181.5|32206.5|32181.5|32156.5|32136.5|4
1735901350000|2025-01-03 10:49:10|32202.8|32182.8|32204|32184|32204|32184|32202.8|32182.8|0
1735901360000|2025-01-03 10:49:20|32202.8|32182.8|32202.8|32182.8|32202.8|32182.8|32202.8|32182.8|1
1735901380000|2025-01-03 10:49:40|32196.5|32156.5|32194|32154|32196.5|32156.5|32194|32154|0
1735901390000|2025-01-03 10:49:50|32196.5|32156.5|32196.5|32156.5|32196.5|32156.5|32196.5|32156.5|0
1735901400000|2025-01-03 10:50:00|32197.7|32157.7|32197.7|32157.7|32197.7|32157.7|32197.7|32157.7|0
1735901440000|2025-01-03 10:50:40|32204|32144|32204|32144|32204|32144|32204|32144|0
1735901480000|2025-01-03 10:51:20|32196.5|32156.5|32196.5|32156.5|32196.5|32156.5|32196.5|32156.5|0
1735901490000|2025-01-03 10:51:30|32204|32144|32204|32144|32204|32144|32204|32144|0
1735901510000|2025-01-03 10:51:50|32202.7|32142.7|32202.7|32142.7|32202.7|32142.7|32202.7|32142.7|0
1735901530000|2025-01-03 10:52:10|32201.5|32141.5|32201.5|32141.5|32201.5|32141.5|32201.5|32141.5|0
1735901540000|2025-01-03 10:52:20|32195.2|32135.2|32192.7|32132.7|32195.2|32135.2|32192.7|32132.7|0
1735901550000|2025-01-03 10:52:30|32185.2|32165.2|32190.2|32170.2|32190.2|32170.2|32185.2|32165.2|1
1735901580000|2025-01-03 10:53:00|32202.8|32162.8|32204|32164|32204|32164|32202.8|32162.8|0
1735901590000|2025-01-03 10:53:10|32205.3|32165.3|32205.3|32165.3|32205.3|32165.3|32205.3|32165.3|1
1735901610000|2025-01-03 10:53:30|32206.5|32166.5|32206.5|32166.5|32206.5|32166.5|32206.5|32166.5|0
1735901620000|2025-01-03 10:53:40|32209|32169|32209|32169|32209|32169|32209|32169|2
1735901630000|2025-01-03 10:53:50|32210.2|32170.2|32211.5|32171.5|32212.8|32172.8|32210.2|32170.2|1
1735901640000|2025-01-03 10:54:00|32206.6|32166.6|32205.3|32165.3|32206.6|32166.6|32205.3|32165.3|0
1735901650000|2025-01-03 10:54:10|32217.8|32157.8|32209.1|32169.1|32217.8|32169.1|32209.1|32157.8|0
1735901670000|2025-01-03 10:54:30|32207.8|32167.8|32207.8|32167.8|32207.8|32167.8|32207.8|32167.8|0
1735901690000|2025-01-03 10:54:50|||||||||1
1735901700000|2025-01-03 10:55:00|32204.1|32164.1|32211.6|32151.6|32211.6|32172.8|32192.8|32151.6|0
1735901710000|2025-01-03 10:55:10|32212.8|32152.8|32212.8|32152.8|32212.8|32152.8|32212.8|32152.8|0
1735901720000|2025-01-03 10:55:20|32210.2|32150.2|32196.5|32156.5|32210.2|32156.5|32196.5|32149|0
1735901750000|2025-01-03 10:55:50|32202.7|32142.7|32183.9|32143.9|32202.7|32143.9|32183.9|32135.2|0
1735901760000|2025-01-03 10:56:00|32187.7|32127.7|32187.7|32127.7|32187.7|32127.7|32187.7|32127.7|0
1735901770000|2025-01-03 10:56:10|32173.9|32133.9|32172.7|32132.7|32173.9|32133.9|32172.7|32132.7|0
1735901860000|2025-01-03 10:57:40|32171.4|32131.4|32171.4|32131.4|32171.4|32131.4|32171.4|32131.4|0
1735901870000|2025-01-03 10:57:50|32172.7|32132.7|32166.5|32146.5|32172.7|32146.5|32165.2|32132.7|1
1735901880000|2025-01-03 10:58:00|32200.2|32140.2|32197.7|32177.7|32202.8|32177.7|32191.5|32140.2|0
1735901890000|2025-01-03 10:58:10|||||||||2
1735901900000|2025-01-03 10:58:20|32196.5|32176.5|32196.5|32176.5|32196.5|32176.5|32196.5|32176.5|1
1735901910000|2025-01-03 10:58:30|32201.5|32161.5|32201.5|32161.5|32201.5|32161.5|32201.5|32161.5|0
1735901920000|2025-01-03 10:58:40|32202.7|32162.7|32196.5|32156.5|32207.8|32162.7|32196.5|32147.8|2
1735901940000|2025-01-03 10:59:00|32202.7|32162.7|32202.7|32162.7|32202.7|32162.7|32202.7|32162.7|1
1735902030000|2025-01-03 11:00:30|32206.4|32146.4|32202.7|32142.7|32206.4|32146.4|32202.7|32142.7|1
1735902060000|2025-01-03 11:01:00|32204|32144|32192.7|32152.7|32204|32152.7|32192.7|32144|0
1735902070000|2025-01-03 11:01:10|32193.9|32153.9|32193.9|32153.9|32193.9|32153.9|32193.9|32153.9|0
1735902080000|2025-01-03 11:01:20|32189|32169|32189|32169|32189|32169|32189|32169|2
1735902090000|2025-01-03 11:01:30|32193.9|32173.9|32193.9|32173.9|32193.9|32173.9|32193.9|32173.9|0
1735902100000|2025-01-03 11:01:40|32195.2|32175.2|32200.2|32180.2|32200.2|32180.2|32193.9|32173.9|1
1735902120000|2025-01-03 11:02:00|32197.7|32177.7|32197.7|32177.7|32197.7|32177.7|32197.7|32177.7|0
1735902150000|2025-01-03 11:02:30|32203.9|32163.9|32207.8|32147.8|32207.8|32163.9|32203.9|32147.8|2
1735902180000|2025-01-03 11:03:00|32202.8|32142.8|32191.5|32151.5|32202.8|32151.5|32191.5|32142.8|0
1735902190000|2025-01-03 11:03:10|32190.3|32150.3|32190.3|32150.3|32190.3|32150.3|32190.3|32150.3|0
1735902200000|2025-01-03 11:03:20|32187.7|32147.7|32185.3|32145.3|32187.8|32147.8|32185.3|32145.3|1
1735902240000|2025-01-03 11:04:00|32186.5|32146.5|32186.5|32146.5|32187.8|32147.8|32186.5|32146.5|0
1735902250000|2025-01-03 11:04:10|32187.8|32147.8|32187.8|32147.8|32187.8|32147.8|32187.8|32147.8|0
1735902270000|2025-01-03 11:04:30|32186.5|32146.5|32185.3|32145.3|32186.5|32146.5|32185.3|32145.3|0
1735902300000|2025-01-03 11:05:00|32186.5|32146.5|32189|32149|32189|32149|32186.5|32146.5|1
1735902310000|2025-01-03 11:05:10|||||||||1
1735902320000|2025-01-03 11:05:20|32192.7|32152.7|32192.7|32152.7|32192.7|32152.7|32192.7|32152.7|1
1735902340000|2025-01-03 11:05:40|32205.2|32145.2|32205.2|32145.2|32205.2|32145.2|32205.2|32145.2|0
1735902350000|2025-01-03 11:05:50|32206.5|32146.5|32206.5|32146.5|32206.5|32146.5|32206.5|32146.5|0
1735902360000|2025-01-03 11:06:00|32205.2|32145.2|32205.2|32145.2|32205.2|32145.2|32205.2|32145.2|1
1735902370000|2025-01-03 11:06:10|32204|32144|32204|32144|32204|32144|32204|32144|0
1735902380000|2025-01-03 11:06:20|32201.5|32141.5|32191.5|32151.5|32201.5|32154.1|32191.5|32141.5|0
1735902390000|2025-01-03 11:06:30|32194.1|32154.1|32195.3|32155.3|32195.3|32155.3|32194.1|32154.1|0
1735902400000|2025-01-03 11:06:40|32197.8|32157.8|32194|32154|32197.8|32157.8|32194|32154|1
1735902410000|2025-01-03 11:06:50|32192.8|32152.8|32189|32149|32192.8|32152.8|32189|32149|0
1735902420000|2025-01-03 11:07:00|32186.5|32146.5|32186.5|32146.5|32186.5|32146.5|32186.5|32146.5|0
1735902430000|2025-01-03 11:07:10|32185.3|32145.3|32195.3|32155.3|32195.4|32155.4|32185.3|32145.3|3
1735902440000|2025-01-03 11:07:20|32192.8|32152.8|32192.8|32152.8|32192.8|32152.8|32192.8|32152.8|0
1735902450000|2025-01-03 11:07:30|32200.3|32140.3|32191.6|32151.6|32200.3|32151.6|32191.6|32140.3|0
1735902460000|2025-01-03 11:07:40|32192.8|32152.8|32192.8|32152.8|32192.8|32152.8|32192.8|32152.8|0
1735902470000|2025-01-03 11:07:50|32190.4|32150.4|32190.4|32150.4|32190.4|32150.4|32190.4|32150.4|0
1735902480000|2025-01-03 11:08:00|32199.1|32139.1|32186.6|32146.6|32199.1|32146.6|32186.6|32137.9|0
1735902490000|2025-01-03 11:08:10|32185.4|32145.4|32182.9|32142.9|32185.4|32145.4|32182.9|32142.9|0
1735902500000|2025-01-03 11:08:20|||||||||1
1735902510000|2025-01-03 11:08:30|32181.6|32141.6|32182.9|32142.9|32182.9|32142.9|32181.6|32141.6|0
1735902520000|2025-01-03 11:08:40|32179.1|32139.1|32179.1|32139.1|32179.1|32139.1|32179.1|32139.1|0
1735902530000|2025-01-03 11:08:50|32194.1|32134.1|32182.8|32142.8|32194.1|32142.8|32182.8|32134.1|0
1735902540000|2025-01-03 11:09:00|32179.1|32139.1|32120.3|32080.3|32179.1|32139.1|32120.3|32080.3|5
1735902550000|2025-01-03 11:09:10|32117.8|32077.8|32114.1|32074.1|32117.8|32084|32104|32074.1|2
1735902570000|2025-01-03 11:09:30|32115.4|32075.4|32132.8|32072.8|32132.8|32076.6|32115.4|32072.8|0
1735902600000|2025-01-03 11:10:00|32139.1|32079.1|32139.1|32079.1|32139.1|32079.1|32139.1|32079.1|0
1735902610000|2025-01-03 11:10:10|32135.3|32095.3|32146.6|32106.6|32146.6|32106.6|32135.3|32095.3|1
1735902630000|2025-01-03 11:10:30|32160.3|32100.3|32160.3|32100.3|32160.3|32100.3|32160.3|32100.3|0
1735902640000|2025-01-03 11:10:40|32161.6|32101.6|32130.3|32110.3|32161.6|32110.3|32130.3|32099.1|2
1735902660000|2025-01-03 11:11:00|32139|32079|32131.6|32071.6|32139|32079|32131.6|32071.6|0
1735902670000|2025-01-03 11:11:10|32130.3|32070.3|32130.3|32070.3|32130.3|32070.3|32130.3|32070.3|0
1735902680000|2025-01-03 11:11:20|32129.1|32069.1|32129.1|32069.1|32129.1|32069.1|32129.1|32069.1|0
1735902690000|2025-01-03 11:11:30|32130.3|32070.3|32135.3|32075.3|32135.3|32075.3|32130.3|32070.3|0
1735902700000|2025-01-03 11:11:40|32141.6|32081.6|32141.6|32081.6|32141.6|32081.6|32141.6|32081.6|1
1735902710000|2025-01-03 11:11:50|32140.3|32080.3|32140.3|32080.3|32140.3|32080.3|32140.3|32080.3|2
1735902740000|2025-01-03 11:12:20|32139.1|32079.1|32136.6|32076.6|32139.1|32079.1|32136.6|32076.6|0
1735902750000|2025-01-03 11:12:30|32117.8|32077.8|32106.6|32066.6|32120.3|32077.8|32106.6|32057.8|1
1735902760000|2025-01-03 11:12:40|32100.3|32060.3|32102.8|32042.8|32105.2|32060.3|32097.8|32037.8|3
1735902770000|2025-01-03 11:12:50|32104.1|32044.1|32106.6|32046.6|32106.6|32046.6|32104.1|32044.1|1
1735902780000|2025-01-03 11:13:00|32107.8|32047.8|32105.3|32065.3|32107.8|32065.3|32104.1|32047.8|1
1735902800000|2025-01-03 11:13:20|32111.6|32051.6|32111.6|32051.6|32111.6|32051.6|32111.6|32051.6|1
1735902810000|2025-01-03 11:13:30|32082.8|32062.8|32080.3|32060.3|32082.8|32062.8|32080.3|32060.3|8
1735902820000|2025-01-03 11:13:40|32077.8|32057.8|32077.8|32057.8|32077.8|32057.8|32077.8|32057.8|0
1735902830000|2025-01-03 11:13:50|32072.8|32052.8|32072.8|32052.8|32072.8|32052.8|32072.8|32052.8|0
1735902840000|2025-01-03 11:14:00|32070.3|32030.3|32071.5|32031.5|32071.5|32031.5|32070.3|32030.3|2
1735902850000|2025-01-03 11:14:10|32084.1|32024.1|32076.6|32036.6|32084.1|32036.6|32076.6|32024.1|1
1735902860000|2025-01-03 11:14:20|32074.2|32034.2|32071.7|32031.7|32074.2|32034.2|32071.7|32031.7|0
1735902870000|2025-01-03 11:14:30|32085.4|32025.4|32085.4|32025.4|32085.4|32025.4|32085.4|32025.4|1
1735902880000|2025-01-03 11:14:40|32070.4|32030.4|32070.4|32030.4|32070.4|32030.4|32070.4|32030.4|0
1735902890000|2025-01-03 11:14:50|32084.2|32024.2|32100.5|32040.5|32100.5|32055.4|32075.4|32024.2|2
1735902900000|2025-01-03 11:15:00|32105.4|32045.4|32105.4|32045.4|32105.4|32045.4|32105.4|32045.4|0
1735902910000|2025-01-03 11:15:10|32099.1|32059.1|32105.4|32045.4|32106.6|32059.1|32097.9|32045.4|3
1735902920000|2025-01-03 11:15:20|32096.7|32056.7|32096.7|32056.7|32096.7|32056.7|32096.7|32056.7|0
1735902930000|2025-01-03 11:15:30|32097.9|32057.9|32097.9|32057.9|32097.9|32057.9|32097.9|32057.9|0
1735902950000|2025-01-03 11:15:50|32112.9|32052.9|32112.9|32052.9|32112.9|32052.9|32112.9|32052.9|6
1735902970000|2025-01-03 11:16:10|32122.9|32062.9|32130.2|32070.2|32130.2|32070.2|32122.9|32062.9|3
1735902980000|2025-01-03 11:16:20|32138.8|32078.8|32142.8|32102.8|32142.8|32102.8|32138.8|32078.8|1
1735903000000|2025-01-03 11:16:40|32145.2|32105.2|32145.2|32105.2|32145.2|32105.2|32145.2|32105.2|0
1735903010000|2025-01-03 11:16:50|32142.7|32082.7|32134.1|32074.1|32142.7|32082.7|32134.1|32074.1|1
1735903020000|2025-01-03 11:17:00|32130.3|32070.3|32116.5|32056.5|32130.3|32070.3|32116.5|32056.5|2
1735903030000|2025-01-03 11:17:10|32115.3|32055.3|32115.3|32055.3|32115.3|32055.3|32115.3|32055.3|0
1735903040000|2025-01-03 11:17:20|32117.8|32057.8|32125.4|32065.4|32125.4|32065.4|32117.8|32057.8|0
1735903050000|2025-01-03 11:17:30|32127.8|32067.8|32135.3|32075.3|32135.3|32075.3|32127.8|32067.8|0
1735903090000|2025-01-03 11:18:10|32144.2|32084.2|32147.8|32087.8|32147.8|32087.8|32144.2|32084.2|0
1735903100000|2025-01-03 11:18:20|32146.5|32086.5|32146.5|32086.5|32146.5|32086.5|32146.5|32086.5|0
1735903120000|2025-01-03 11:18:40|32147.8|32087.8|32147.8|32087.8|32147.8|32087.8|32147.8|32087.8|0
1735903140000|2025-01-03 11:19:00|32146.5|32086.5|32146.5|32086.5|32146.5|32086.5|32146.5|32086.5|0
1735903170000|2025-01-03 11:19:30|32151.6|32091.6|32149|32089|32151.6|32102.8|32142.8|32089|1
1735903180000|2025-01-03 11:19:40|32151.6|32091.6|32151.6|32091.6|32151.6|32091.6|32151.6|32091.6|1
1735903190000|2025-01-03 11:19:50|32155.4|32095.4|32155.4|32095.4|32155.4|32095.4|32155.4|32095.4|0
1735903230000|2025-01-03 11:20:30|32157.8|32097.8|32157.8|32097.8|32157.8|32097.8|32157.8|32097.8|0
1735903240000|2025-01-03 11:20:40|32171.7|32111.7|32176.6|32116.6|32176.6|32116.6|32171.7|32111.7|2
1735903250000|2025-01-03 11:20:50|32189.1|32129.1|32189.1|32129.1|32189.1|32129.1|32189.1|32129.1|0
1735903260000|2025-01-03 11:21:00|32191.7|32131.7|32191.7|32131.7|32191.7|32131.7|32191.7|32131.7|0
1735903270000|2025-01-03 11:21:10|32194.1|32134.1|32194.1|32134.1|32194.1|32134.1|32194.1|32134.1|0
1735903290000|2025-01-03 11:21:30|32225.8|32165.8|32265.5|32205.5|32265.5|32205.5|32225.8|32165.8|27
1735903300000|2025-01-03 11:21:40|32270.4|32210.4|32264.2|32224.2|32270.4|32224.2|32264.2|32210.4|2
1735903310000|2025-01-03 11:21:50|32265.5|32225.5|32266.7|32226.7|32266.7|32226.7|32265.5|32225.5|0
1735903320000|2025-01-03 11:22:00|32262.9|32222.9|32261.6|32221.6|32262.9|32222.9|32261.6|32221.6|1
1735903330000|2025-01-03 11:22:10|32265.4|32205.4|32261.6|32201.6|32265.4|32205.4|32261.6|32201.6|0
1735903340000|2025-01-03 11:22:20|32259.1|32199.1|32255.4|32195.4|32259.1|32199.1|32255.4|32195.4|0
1735903360000|2025-01-03 11:22:40|32250.4|32190.4|32250.4|32190.4|32250.4|32190.4|32250.4|32190.4|0
1735903370000|2025-01-03 11:22:50|32247.9|32187.9|32239.1|32179.1|32247.9|32187.9|32239.1|32179.1|0
1735903380000|2025-01-03 11:23:00|32237.9|32177.9|32226.7|32206.7|32239.1|32206.7|32224.2|32177.9|2
1735903400000|2025-01-03 11:23:20|32235.4|32215.4|32235.4|32215.4|32235.4|32215.4|32235.4|32215.4|1
1735903420000|2025-01-03 11:23:40|32255.4|32206.7|32266.7|32206.7|32266.7|32206.7|32255.4|32206.7|0
1735903430000|2025-01-03 11:23:50|32255.4|32215.4|32260.4|32200.4|32260.4|32215.4|32255.4|32200.4|0
1735903440000|2025-01-03 11:24:00|32258|32198|32255.4|32195.4|32258|32198|32255.4|32195.4|0
1735903450000|2025-01-03 11:24:10|32253|32193|32253|32193|32253|32193|32253|32193|0
1735903460000|2025-01-03 11:24:20|32216.5|32196.5|32182.8|32122.8|32216.5|32196.5|32180.3|32120.3|18
1735903480000|2025-01-03 11:24:40|32179.1|32119.1|32169|32109|32179.1|32119.1|32169|32109|2
1735903500000|2025-01-03 11:25:00|32167.8|32107.8|32160.2|32100.2|32167.8|32107.8|32160.2|32100.2|1
1735903520000|2025-01-03 11:25:20|||||||||2
1735903530000|2025-01-03 11:25:30|32174|32114|32174|32114|32174|32114|32174|32114|0
1735903550000|2025-01-03 11:25:50|32175.3|32115.3|32181.5|32121.5|32181.5|32121.5|32175.3|32115.3|0
1735903560000|2025-01-03 11:26:00|32186.5|32126.5|32186.5|32126.5|32186.5|32126.5|32186.5|32126.5|0
1735903570000|2025-01-03 11:26:10|32190.2|32130.2|32190.2|32130.2|32190.2|32130.2|32190.2|32130.2|0
1735903580000|2025-01-03 11:26:20|32191.5|32131.5|32195.2|32135.2|32195.2|32135.2|32191.5|32131.5|0
1735903590000|2025-01-03 11:26:30|32194|32134|32192.7|32132.7|32194|32134|32192.7|32132.7|0
1735903620000|2025-01-03 11:27:00|32191.5|32131.5|32176.5|32116.5|32191.5|32131.5|32176.5|32116.5|1
1735903700000|2025-01-03 11:28:20|32175.2|32115.2|32172.8|32112.8|32175.2|32115.2|32172.8|32112.8|0
1735903720000|2025-01-03 11:28:40|32175.3|32115.3|32187.8|32127.8|32187.8|32127.8|32175.3|32115.3|1
1735903750000|2025-01-03 11:29:10|32191.6|32131.6|32195.3|32135.3|32195.3|32135.3|32191.6|32131.6|0
1735903770000|2025-01-03 11:29:30|32197.8|32137.8|32196.5|32136.5|32200.3|32140.3|32196.5|32136.5|0
1735903790000|2025-01-03 11:29:50|32195.3|32135.3|32187.8|32127.8|32195.3|32135.3|32187.8|32127.8|0
1735903800000|2025-01-03 11:30:00|32190.3|32130.3|32190.3|32130.3|32190.3|32130.3|32190.3|32130.3|0
1735903810000|2025-01-03 11:30:10|32189|32129|32189.1|32129.1|32189.1|32129.1|32187.8|32127.8|0
1735903820000|2025-01-03 11:30:20|32190.3|32130.3|32175.2|32135.2|32190.3|32135.2|32175.2|32130.3|0
1735903830000|2025-01-03 11:30:30|32171.5|32131.5|32171.5|32131.5|32171.5|32131.5|32171.5|32131.5|0
1735903840000|2025-01-03 11:30:40|32172.8|32132.8|32174|32134|32174|32134|32172.8|32132.8|3
1735903860000|2025-01-03 11:31:00|32178.9|32138.9|32178.9|32138.9|32178.9|32138.9|32178.9|32138.9|0
1735903870000|2025-01-03 11:31:10|32194|32134|32191.6|32131.6|32194|32134|32191.6|32131.6|0
1735903900000|2025-01-03 11:31:40|32191.5|32131.5|32191.5|32131.5|32191.5|32131.5|32191.5|32131.5|0
1735903920000|2025-01-03 11:32:00|32189|32129|32189|32129|32189|32129|32189|32129|0
1735903930000|2025-01-03 11:32:10|32187.8|32127.8|32182.8|32122.8|32187.8|32127.8|32182.8|32122.8|0
1735903950000|2025-01-03 11:32:30|32181.5|32121.5|32180.3|32120.3|32181.5|32121.5|32180.3|32120.3|0
1735903970000|2025-01-03 11:32:50|32182.8|32122.8|32182.8|32122.8|32182.8|32122.8|32182.8|32122.8|0
1735903980000|2025-01-03 11:33:00|32187.8|32127.8|32187.8|32127.8|32187.8|32127.8|32187.8|32127.8|0
1735903990000|2025-01-03 11:33:10|32194|32134|32187.8|32147.8|32194|32147.8|32185.3|32134|0
1735904000000|2025-01-03 11:33:20|32186.5|32146.5|32185.3|32145.3|32186.5|32146.5|32185.3|32145.3|0
1735904070000|2025-01-03 11:34:30|32194|32134|32194|32134|32194|32134|32194|32134|0
1735904100000|2025-01-03 11:35:00|32192.7|32132.7|32189|32129|32192.7|32132.7|32189|32129|0
1735904110000|2025-01-03 11:35:10|32185.3|32125.3|32185.3|32125.3|32185.3|32125.3|32185.3|32125.3|0
1735904170000|2025-01-03 11:36:10|32182.8|32122.8|32185.3|32125.3|32185.3|32125.3|32182.8|32122.8|1
1735904190000|2025-01-03 11:36:30|32189|32129|32190.3|32130.3|32190.3|32130.3|32189|32129|0
1735904220000|2025-01-03 11:37:00|32189|32129|32189|32129|32189|32129|32189|32129|0
1735904230000|2025-01-03 11:37:10|32187.8|32127.8|32187.8|32127.8|32187.8|32127.8|32187.8|32127.8|0
1735904240000|2025-01-03 11:37:20|32185.3|32125.3|32185.3|32125.3|32185.3|32125.3|32185.3|32125.3|0
1735904250000|2025-01-03 11:37:30|32182.8|32122.8|32182.8|32122.8|32182.8|32122.8|32182.8|32122.8|0
1735904270000|2025-01-03 11:37:50|||||||||5
1735904360000|2025-01-03 11:39:20|32181.6|32121.6|32165.2|32125.2|32181.6|32125.2|32165.2|32121.6|2
1735904370000|2025-01-03 11:39:30|32166.4|32126.4|32176.5|32116.5|32176.5|32126.4|32165.2|32116.5|1
1735904420000|2025-01-03 11:40:20|32169|32129|32169|32129|32169|32129|32169|32129|0
1735904440000|2025-01-03 11:40:40|32165.2|32125.2|32165.2|32125.2|32165.2|32125.2|32165.2|32125.2|2
1735904460000|2025-01-03 11:41:00|32167.8|32127.8|32177.7|32117.7|32177.7|32127.8|32167.8|32117.7|2
1735904470000|2025-01-03 11:41:10|32176.5|32116.5|32176.5|32116.5|32176.5|32116.5|32176.5|32116.5|0
1735904520000|2025-01-03 11:42:00|32143.8|32123.8|32132.7|32112.7|32143.8|32123.8|32132.7|32112.7|1
1735904540000|2025-01-03 11:42:20|32127.6|32107.6|32121.4|32101.4|32127.6|32107.6|32121.4|32101.4|2
1735904550000|2025-01-03 11:42:30|32120.2|32100.2|32120.2|32100.2|32120.2|32100.2|32120.2|32100.2|0
1735904600000|2025-01-03 11:43:20|32104.9|32084.9|32104.9|32084.9|32104.9|32084.9|32104.9|32084.9|2
1735904610000|2025-01-03 11:43:30|32092.7|32072.7|32092.7|32072.7|32092.7|32072.7|32092.7|32072.7|0
1735904620000|2025-01-03 11:43:40|32090.2|32070.2|32080.2|32060.2|32090.2|32070.2|32080.2|32060.2|2
1735904630000|2025-01-03 11:43:50|32077.7|32057.7|32076.4|32056.4|32077.7|32057.7|32076.4|32056.4|1
1735904650000|2025-01-03 11:44:10|32073.9|32053.9|32072.7|32052.7|32073.9|32053.9|32072.7|32052.7|1
1735904670000|2025-01-03 11:44:30|32071.4|32051.4|32071.4|32051.4|32071.4|32051.4|32071.4|32051.4|0
1735904680000|2025-01-03 11:44:40|32072.7|32052.7|32070.2|32050.2|32072.7|32052.7|32070.2|32050.2|6
1735904700000|2025-01-03 11:45:00|32071.4|32051.4|32074|32054|32074|32054|32069|32049|11
1735904710000|2025-01-03 11:45:10|32073.9|32053.9|32072.7|32052.7|32075.2|32055.2|32072.7|32052.7|1
1735904720000|2025-01-03 11:45:20|32075.2|32055.2|32074|32054|32075.2|32055.2|32072.7|32052.7|0
1735904730000|2025-01-03 11:45:30|32075.2|32055.2|32075.2|32055.2|32075.2|32055.2|32075.2|32055.2|0
1735904740000|2025-01-03 11:45:40|32090.3|32050.3|32091.5|32051.5|32091.5|32051.5|32090.3|32050.3|1
1735904760000|2025-01-03 11:46:00|||||||||1
1735904780000|2025-01-03 11:46:20|32096.5|32056.5|32096.5|32056.5|32096.5|32056.5|32096.5|32056.5|1
1735904790000|2025-01-03 11:46:30|||||||||2
1735904810000|2025-01-03 11:46:50|32097.7|32057.7|32100.3|32060.3|32102.8|32062.8|32097.7|32057.7|1
1735904830000|2025-01-03 11:47:10|32089|32069|32089|32069|32089|32069|32089|32069|1
1735904840000|2025-01-03 11:47:20|32087.8|32067.8|32071.5|32051.5|32087.8|32067.8|32071.5|32051.5|4
1735904850000|2025-01-03 11:47:30|32065.3|32045.3|32065.3|32045.3|32065.3|32045.3|32065.3|32045.3|2
1735904860000|2025-01-03 11:47:40|32079|32039|32078|32058|32092.9|32058|32078|32032.9|5
1735904870000|2025-01-03 11:47:50|32086.5|32066.5|32086.5|32066.5|32086.5|32066.5|32086.5|32066.5|2
1735904880000|2025-01-03 11:48:00|32089|32069|32089|32069|32089|32069|32089|32069|2
1735904890000|2025-01-03 11:48:10|32090.3|32070.3|32099|32059|32100.3|32070.3|32090.3|32059|0
1735904920000|2025-01-03 11:48:40|32100.3|32060.3|32091.5|32071.5|32100.3|32071.5|32091.5|32060.3|3
1735904950000|2025-01-03 11:49:10|||||||||1
1735904970000|2025-01-03 11:49:30|32100.3|32060.3|32092.8|32072.8|32100.3|32072.8|32092.8|32060.3|2
1735904990000|2025-01-03 11:49:50|32100.3|32060.3|32100.3|32060.3|32100.3|32060.3|32100.3|32060.3|0
1735905000000|2025-01-03 11:50:00|32096.5|32056.5|32096.5|32056.5|32096.5|32056.5|32096.5|32056.5|3
1735905010000|2025-01-03 11:50:10|32084|32064|32084|32064|32084|32064|32084|32064|0
1735905030000|2025-01-03 11:50:30|32066.3|32046.3|32050.4|32030.4|32066.3|32046.3|32050.4|32030.4|17
1735905050000|2025-01-03 11:50:50|32049.1|32029.1|32053.9|31993.9|32053.9|32029.1|32040.2|31993.9|14
1735905060000|2025-01-03 11:51:00|32047.7|31987.7|32047.7|31987.7|32047.7|31987.7|32047.7|31987.7|0
1735905070000|2025-01-03 11:51:10|32046.5|31986.5|32046.5|31986.5|32046.5|31986.5|32046.5|31986.5|0
1735905110000|2025-01-03 11:51:50|32032.6|31992.6|32016.4|31996.4|32032.6|31996.4|32016.4|31992.6|6
1735905150000|2025-01-03 11:52:30|32015.1|31995.1|32025.2|31985.2|32025.2|31995.1|32015.1|31983.9|1
1735905160000|2025-01-03 11:52:40|32023.9|31983.9|32023.9|31983.9|32023.9|31983.9|32023.9|31983.9|4
1735905180000|2025-01-03 11:53:00|32017.6|31997.6|32046.5|31986.5|32046.5|31997.6|32017.6|31983.9|8
1735905220000|2025-01-03 11:53:40|32028.9|31988.9|32028.9|31988.9|32028.9|31988.9|32028.9|31988.9|1
1735905250000|2025-01-03 11:54:10|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|0
1735905260000|2025-01-03 11:54:20|32007.7|31987.7|32000|31980|32007.7|31987.7|31995.1|31957.5|7
1735905270000|2025-01-03 11:54:30|32001.3|31981.3|32015|31955|32015|31981.3|32001.3|31955|4
1735905280000|2025-01-03 11:54:40|32012.6|31952.6|32012.6|31952.6|32012.6|31952.6|32012.6|31952.6|0
1735905290000|2025-01-03 11:54:50|32005.1|31965.1|32008.8|31968.8|32008.8|31968.8|32005.1|31965.1|1
1735905300000|2025-01-03 11:55:00|32011.2|31971.2|32038.8|31978.8|32038.8|31978.8|32011.2|31967.6|7
1735905310000|2025-01-03 11:55:10|32041.2|31981.2|32041.2|31981.2|32041.2|31981.2|32041.2|31981.2|0
1735905330000|2025-01-03 11:55:30|32042.5|31982.5|32042.5|31982.5|32042.5|31982.5|32042.5|31982.5|4
1735905340000|2025-01-03 11:55:40|32053.8|31993.8|32055.1|31995.1|32055.1|31995.1|32053.8|31993.8|1
1735905350000|2025-01-03 11:55:50|32052.6|32012.6|32052.6|32012.6|32052.6|32012.6|32052.6|32012.6|1
1735905360000|2025-01-03 11:56:00|32060|32000|32060|32000|32060|32000|32060|32000|0
1735905370000|2025-01-03 11:56:10|32057.6|31997.6|32057.6|31997.6|32057.6|31997.6|32057.6|31997.6|0
1735905380000|2025-01-03 11:56:20|32046.3|32006.3|32024.9|31984.9|32055|32006.3|32024.9|31984.9|6
1735905400000|2025-01-03 11:56:40|32018.7|31978.7|32018.7|31978.7|32018.7|31978.7|32018.7|31978.7|0
1735905420000|2025-01-03 11:57:00|32025|31965|32025|31965|32025|31965|32025|31965|0
1735905440000|2025-01-03 11:57:20|32017.5|31977.5|32017.5|31977.5|32017.5|31977.5|32017.5|31977.5|5
1735905450000|2025-01-03 11:57:30|32016.3|31976.3|32016.3|31976.3|32016.3|31976.3|32016.3|31976.3|0
1735905490000|2025-01-03 11:58:10|32028.8|31968.8|32030|31970|32032.5|31972.5|32028.8|31968.8|4
1735905500000|2025-01-03 11:58:20|32028.7|31968.7|32026.2|31966.2|32028.7|31968.7|32026.2|31966.2|0
1735905510000|2025-01-03 11:58:30|32017.5|31977.5|32018.7|31978.7|32026.2|31978.7|32017.5|31966.2|0
1735905540000|2025-01-03 11:59:00|32030|31970|32030|31970|32031.3|31971.3|32030|31970|3
1735905550000|2025-01-03 11:59:10|32023.7|31983.7|32011.2|31971.2|32023.7|31988.7|32008.7|31971.2|7
1735905570000|2025-01-03 11:59:30|32003.7|31983.7|32003.7|31983.7|32003.7|31983.7|32003.7|31983.7|1
1735905600000|2025-01-03 12:00:00|32001.2|31981.2|31993.7|31973.7|32001.2|31981.2|31993.7|31973.7|8
1735905610000|2025-01-03 12:00:10|31991.2|31971.2|31999.9|31959.9|31999.9|31971.2|31991.2|31959.9|0
1735905620000|2025-01-03 12:00:20|31987.4|31967.4|31988.7|31968.7|31988.7|31968.7|31987.4|31967.4|8
1735905630000|2025-01-03 12:00:30|31986.2|31966.2|31986.2|31966.2|31986.2|31966.2|31986.2|31966.2|2
1735905660000|2025-01-03 12:01:00|31987.4|31967.4|31991.2|31971.2|31991.2|31971.2|31987.4|31967.4|3
1735905670000|2025-01-03 12:01:10|32003.7|31963.7|32003.7|31963.7|32003.7|31963.7|32003.7|31963.7|0
1735905690000|2025-01-03 12:01:30|31992.4|31972.4|31999.9|31959.9|32001.2|31972.4|31991.2|31959.9|1
1735905710000|2025-01-03 12:01:50|31998.7|31958.7|31987.4|31967.4|31998.7|31967.4|31987.4|31958.7|1
1735905720000|2025-01-03 12:02:00|||||||||12
1735905730000|2025-01-03 12:02:10|31988.7|31968.7|31989.9|31969.9|31989.9|31969.9|31988.7|31968.7|4
1735905740000|2025-01-03 12:02:20|31993.6|31973.6|31993.6|31973.6|31993.6|31973.6|31993.6|31973.6|0
1735905750000|2025-01-03 12:02:30|31997.3|31977.3|31997.3|31977.3|31997.3|31977.3|31997.3|31977.3|0
1735905770000|2025-01-03 12:02:50|31998.6|31978.6|32026.1|31966.1|32026.1|31991.2|31998.6|31966.1|7
1735905810000|2025-01-03 12:03:30|32024.9|31964.9|32024.9|31964.9|32024.9|31964.9|32024.9|31964.9|1
1735905820000|2025-01-03 12:03:40|32007.4|31967.4|32007.4|31967.4|32007.4|31967.4|32007.4|31967.4|0
1735905830000|2025-01-03 12:03:50|31992.4|31972.4|31989.9|31969.9|31992.4|31972.4|31989.9|31969.9|5
1735905840000|2025-01-03 12:04:00|31978.7|31958.7|31927.1|31887.1|31978.7|31958.7|31927.1|31887.1|111
1735905850000|2025-01-03 12:04:10|31918.4|31898.4|31919.7|31899.7|31934.7|31899.7|31918.4|31894.7|9
1735905860000|2025-01-03 12:04:20|||||||||4
1735905870000|2025-01-03 12:04:30|31920.9|31900.9|31935.9|31895.9|31935.9|31900.9|31920.9|31893.5|7
1735905880000|2025-01-03 12:04:40|31948.5|31888.5|31957.2|31897.2|31959.7|31899.7|31948.5|31888.5|3
1735905890000|2025-01-03 12:04:50|31956|31896|31942.2|31902.2|31956|31902.2|31942.2|31896|0
1735905900000|2025-01-03 12:05:00|31943.4|31903.4|31937.3|31917.3|31943.4|31917.3|31936|31903.4|5
1735905910000|2025-01-03 12:05:10|31963.5|31903.5|31952.3|31912.3|31963.5|31914.8|31952.3|31902.3|6
1735905920000|2025-01-03 12:05:20|31951|31911|31951|31911|31951|31911|31951|31911|1
1735905960000|2025-01-03 12:06:00|31949.8|31909.8|31949.8|31909.8|31949.8|31909.8|31949.8|31909.8|0
1735905970000|2025-01-03 12:06:10|31937.3|31917.3|31937.3|31917.3|31937.3|31917.3|31937.3|31917.3|15
1735905980000|2025-01-03 12:06:20|31929.8|31909.8|31907.2|31887.2|31929.8|31909.8|31904.7|31884.7|38
1735905990000|2025-01-03 12:06:30|31909.7|31889.7|31913.4|31873.4|31915.9|31889.7|31908.4|31873.4|10
1735906000000|2025-01-03 12:06:40|31912.2|31872.2|31912.2|31872.2|31912.2|31872.2|31912.2|31872.2|1
1735906010000|2025-01-03 12:06:50|||||||||1
1735906020000|2025-01-03 12:07:00|31911|31871|31918.5|31878.5|31922.3|31878.5|31898.5|31862.3|5
1735906030000|2025-01-03 12:07:10|31917.3|31877.3|31917.3|31877.3|31917.3|31877.3|31917.3|31877.3|0
1735906040000|2025-01-03 12:07:20|31914.8|31874.8|31907.3|31887.3|31917.4|31887.3|31907.3|31874.8|3
1735906050000|2025-01-03 12:07:30|31913.5|31873.5|31913.5|31873.5|31913.5|31873.5|31913.5|31873.5|1
1735906060000|2025-01-03 12:07:40|31902.3|31882.3|31901|31881|31902.3|31882.3|31901|31881|0
1735906080000|2025-01-03 12:08:00|31902.3|31882.3|31909.8|31869.8|31909.8|31883.5|31902.3|31869.8|2
1735906090000|2025-01-03 12:08:10|31897.3|31877.3|31896|31876|31897.3|31877.3|31896|31876|1
1735906100000|2025-01-03 12:08:20|31891|31871|31892.3|31872.3|31911|31873.5|31891|31864.9|21
1735906110000|2025-01-03 12:08:30|31894.7|31874.7|31889.8|31869.8|31894.7|31874.7|31889.8|31869.8|3
1735906120000|2025-01-03 12:08:40|31888.5|31868.5|31884.8|31864.8|31888.5|31868.5|31884.8|31864.8|16
1735906130000|2025-01-03 12:08:50|31883.5|31863.5|31884.8|31864.8|31884.8|31864.8|31883.5|31863.5|0
1735906140000|2025-01-03 12:09:00|31883.5|31863.5|31884.8|31864.8|31884.8|31864.8|31883.5|31863.5|1
1735906150000|2025-01-03 12:09:10|31883.5|31863.5|31883.5|31863.5|31884.8|31864.8|31883.5|31863.5|3
1735906170000|2025-01-03 12:09:30|31885.9|31865.9|31913.5|31873.5|31913.5|31873.5|31885.9|31865.9|9
1735906180000|2025-01-03 12:09:40|31911|31871|31911|31871|31911|31871|31911|31871|1
1735906190000|2025-01-03 12:09:50|31898.5|31878.5|31898.4|31858.4|31898.5|31878.5|31889.7|31858.4|11
1735906200000|2025-01-03 12:10:00|31901|31861|31904.6|31864.6|31904.6|31870.9|31890.9|31861|6
1735906210000|2025-01-03 12:10:10|31903.4|31863.4|31890.9|31870.9|31903.4|31872.1|31890.9|31863.4|3
1735906230000|2025-01-03 12:10:30|31899.6|31859.6|31890.9|31870.9|31903.4|31872.1|31889.7|31859.6|2
1735906240000|2025-01-03 12:10:40|||||||||1
1735906250000|2025-01-03 12:10:50|31889.7|31869.7|31889.6|31869.6|31889.7|31869.7|31884.6|31864.6|5
1735906260000|2025-01-03 12:11:00|31890.9|31870.9|31893.4|31873.4|31893.4|31873.4|31890.9|31870.9|5
1735906280000|2025-01-03 12:11:20|31892.1|31872.1|31892.1|31872.1|31892.1|31872.1|31892.1|31872.1|0
1735906290000|2025-01-03 12:11:30|31890.9|31870.9|31919.7|31859.7|31919.7|31870.9|31890.9|31859.7|4
1735906300000|2025-01-03 12:11:40|31922.2|31862.2|31922.2|31862.2|31922.2|31862.2|31922.2|31862.2|1
1735906310000|2025-01-03 12:11:50|31923.4|31863.4|31922.2|31862.2|31923.4|31874.7|31914.7|31862.2|1
1735906320000|2025-01-03 12:12:00|31914.7|31874.7|31914.7|31874.7|31914.7|31874.7|31914.7|31874.7|0
1735906330000|2025-01-03 12:12:10|31913.4|31873.4|31913.4|31873.4|31913.4|31873.4|31913.4|31873.4|2
1735906350000|2025-01-03 12:12:30|31911|31871|31904.7|31864.7|31911|31871|31904.7|31864.7|2
1735906360000|2025-01-03 12:12:40|31912.2|31852.2|31912.2|31852.2|31912.2|31852.2|31912.2|31852.2|0
1735906400000|2025-01-03 12:13:20|31899.7|31859.7|31878.4|31858.4|31899.7|31859.7|31878.4|31858.4|22
1735906410000|2025-01-03 12:13:30|31874.6|31854.6|31880.9|31840.9|31883.4|31854.6|31874.6|31840.9|1
1735906430000|2025-01-03 12:13:50|31883.4|31843.4|31883.4|31843.4|31883.4|31843.4|31883.4|31843.4|0
1735906440000|2025-01-03 12:14:00|31882.2|31842.2|31870.9|31850.9|31882.2|31850.9|31870.9|31842.2|1
1735906450000|2025-01-03 12:14:10|31869.7|31849.7|31854.6|31834.6|31869.7|31849.7|31854.6|31834.6|12
1735906460000|2025-01-03 12:14:20|31864.6|31824.6|31872.2|31832.2|31872.2|31838.4|31856|31824.6|8
1735906470000|2025-01-03 12:14:30|||||||||1
1735906480000|2025-01-03 12:14:40|31873.5|31833.5|31882.2|31842.2|31882.2|31842.2|31873.5|31833.5|13
1735906500000|2025-01-03 12:15:00|31883.5|31843.5|31883.5|31863.5|31886|31863.5|31877.2|31843.5|2
1735906510000|2025-01-03 12:15:10|31886|31866|31886|31866|31886|31866|31886|31866|2
1735906530000|2025-01-03 12:15:30|31884.7|31864.7|31899.7|31859.7|31899.7|31867.2|31884.7|31859.7|4
1735906540000|2025-01-03 12:15:40|31901|31861|31901|31861|31901|31861|31901|31861|4
1735906550000|2025-01-03 12:15:50|31899.7|31859.7|31899.7|31859.7|31899.7|31859.7|31899.7|31859.7|1
1735906560000|2025-01-03 12:16:00|31898.5|31858.5|31867.2|31847.2|31898.5|31858.5|31867.2|31847.2|4
1735906570000|2025-01-03 12:16:10|31864.7|31844.7|31876|31836|31876|31844.7|31864.7|31832.2|11
1735906580000|2025-01-03 12:16:20|31877.2|31837.2|31877.2|31837.2|31877.2|31837.2|31877.2|31837.2|0
1735906600000|2025-01-03 12:16:40|31878.5|31838.5|31879.7|31839.7|31879.7|31839.7|31878.5|31838.5|2
1735906610000|2025-01-03 12:16:50|31882.2|31842.2|31882.2|31842.2|31882.2|31842.2|31882.2|31842.2|1
1735906620000|2025-01-03 12:17:00|31879.7|31839.7|31879.7|31839.7|31879.7|31839.7|31879.7|31839.7|0
1735906640000|2025-01-03 12:17:20|31878.5|31838.5|31886|31826|31886|31838.5|31877.2|31826|4
1735906650000|2025-01-03 12:17:30|31884.7|31824.7|31877.2|31837.2|31884.7|31837.2|31877.2|31824.7|3
1735906660000|2025-01-03 12:17:40|31888.5|31828.5|31889.7|31829.7|31889.7|31829.7|31888.5|31828.5|2
1735906670000|2025-01-03 12:17:50|31886|31846|31886|31846|31886|31846|31886|31846|5
1735906700000|2025-01-03 12:18:20|31884.7|31844.7|31884.7|31844.7|31884.7|31844.7|31884.7|31844.7|0
1735906710000|2025-01-03 12:18:30|31876|31856|31874.7|31834.7|31883.4|31856|31874.7|31834.7|2
1735906730000|2025-01-03 12:18:50|31877.2|31837.2|31892.2|31832.2|31892.2|31837.2|31875.9|31832.2|2
1735906740000|2025-01-03 12:19:00|31893.4|31833.4|31893.4|31833.4|31893.4|31833.4|31893.4|31833.4|0
1735906760000|2025-01-03 12:19:20|31880.9|31840.9|31879.7|31839.7|31880.9|31840.9|31879.7|31839.7|7
1735906790000|2025-01-03 12:19:50|||||||||8
1735906800000|2025-01-03 12:20:00|||||||||1
1735906810000|2025-01-03 12:20:10|31872.2|31852.2|31865.9|31825.9|31872.2|31852.2|31864.7|31824.7|14
1735906820000|2025-01-03 12:20:20|31864.7|31824.7|31849.7|31829.7|31864.7|31832.2|31849.7|31824.7|3
1735906830000|2025-01-03 12:20:30|31858.4|31818.4|31849.7|31829.7|31858.4|31829.7|31849.7|31818.4|1
1735906840000|2025-01-03 12:20:40|31850.9|31830.9|31850.9|31830.9|31850.9|31830.9|31850.9|31830.9|0
1735906850000|2025-01-03 12:20:50|31854.7|31834.7|31854.7|31834.7|31854.7|31834.7|31854.7|31834.7|3
1735906860000|2025-01-03 12:21:00|31859.8|31839.8|31879.7|31859.7|31892.2|31863.4|31859.8|31839.8|8
1735906870000|2025-01-03 12:21:10|31878.4|31858.4|31892.2|31852.2|31892.2|31858.4|31878.4|31849.7|3
1735906880000|2025-01-03 12:21:20|31883.4|31863.4|31883.4|31863.4|31883.4|31863.4|31883.4|31863.4|0
1735906900000|2025-01-03 12:21:40|31894.7|31854.7|31893.4|31853.4|31894.7|31854.7|31893.4|31853.4|2
1735906910000|2025-01-03 12:21:50|31897.2|31857.2|31950.9|31910.9|31954.7|31914.7|31897.2|31857.2|5
1735906920000|2025-01-03 12:22:00|31939.7|31919.7|31938.4|31918.4|31939.7|31919.7|31938.4|31918.4|7
1735906930000|2025-01-03 12:22:10|31945.9|31905.9|31944.7|31904.7|31945.9|31905.9|31944.7|31904.7|3
1735906940000|2025-01-03 12:22:20|31942.2|31902.2|31939.6|31899.6|31942.2|31910.9|31930.9|31899.6|0
1735906950000|2025-01-03 12:22:30|31938.4|31898.4|31938.4|31898.4|31938.4|31898.4|31938.4|31898.4|0
1735906960000|2025-01-03 12:22:40|31933.4|31893.4|31930.9|31890.9|31933.4|31893.4|31929.7|31889.7|6
1735906970000|2025-01-03 12:22:50|31922.2|31902.2|31921|31901|31930.9|31902.2|31921|31890.9|0
1735906980000|2025-01-03 12:23:00|31929.7|31889.7|31927.2|31887.2|31929.7|31889.7|31927.2|31887.2|0
1735906990000|2025-01-03 12:23:10|31925.9|31885.9|31925.9|31885.9|31925.9|31885.9|31925.9|31885.9|3
1735907020000|2025-01-03 12:23:40|31932.1|31872.1|31889.7|31869.7|31932.1|31872.1|31889.7|31862.2|6
1735907040000|2025-01-03 12:24:00|||||||||1
1735907050000|2025-01-03 12:24:10|31884.8|31864.8|31890.9|31850.9|31890.9|31864.8|31884.8|31850.9|3
1735907080000|2025-01-03 12:24:40|31893.4|31853.4|31894.6|31854.6|31894.6|31854.6|31893.4|31853.4|1
1735907090000|2025-01-03 12:24:50|31887.1|31867.1|31887.1|31867.1|31887.1|31867.1|31887.1|31867.1|1
1735907100000|2025-01-03 12:25:00|31888.3|31868.3|31898.4|31858.4|31898.4|31868.3|31888.3|31858.4|1
1735907110000|2025-01-03 12:25:10|31897.1|31857.1|31892.1|31832.1|31904.6|31857.1|31892.1|31832.1|1
1735907130000|2025-01-03 12:25:30|||||||||2
1735907140000|2025-01-03 12:25:40|31876|31856|31878.4|31858.4|31878.4|31858.4|31876|31856|2
1735907150000|2025-01-03 12:25:50|31887.1|31847.1|31878.4|31858.4|31887.1|31858.4|31878.4|31847.1|0
1735907160000|2025-01-03 12:26:00|31887.1|31847.1|31880.9|31860.9|31887.1|31860.9|31879.6|31847.1|1
1735907200000|2025-01-03 12:26:40|31904.6|31864.6|31904.6|31864.6|31904.6|31864.6|31904.6|31864.6|2
1735907210000|2025-01-03 12:26:50|31898.5|31878.5|31898.5|31878.5|31898.5|31878.5|31898.5|31878.5|0
1735907220000|2025-01-03 12:27:00|31902.1|31882.1|31902.1|31882.1|31902.1|31882.1|31902.1|31882.1|0
1735907250000|2025-01-03 12:27:30|31904.6|31884.6|31904.6|31884.6|31904.6|31884.6|31904.6|31884.6|1
1735907270000|2025-01-03 12:27:50|31914.6|31894.6|31914.6|31894.6|31914.6|31894.6|31914.6|31894.6|5
1735907280000|2025-01-03 12:28:00|31921|31901|31925.9|31905.9|31925.9|31905.9|31921|31901|1
1735907290000|2025-01-03 12:28:10|31928.4|31908.4|31928.4|31908.4|31928.4|31908.4|31928.4|31908.4|2
1735907300000|2025-01-03 12:28:20|||||||||1
1735907310000|2025-01-03 12:28:30|31939.7|31919.7|31949.7|31929.7|31949.7|31929.7|31939.7|31919.7|3
1735907320000|2025-01-03 12:28:40|31951|31931|31951|31931|31951|31931|31951|31931|0
1735907340000|2025-01-03 12:29:00|31948.5|31928.5|31956|31916|31956|31928.5|31948.5|31916|4
1735907350000|2025-01-03 12:29:10|31963.5|31903.5|31958.5|31898.5|31963.5|31903.5|31958.5|31898.5|0
1735907380000|2025-01-03 12:29:40|31962.2|31902.2|31962.2|31902.2|31962.2|31902.2|31962.2|31902.2|3
1735907390000|2025-01-03 12:29:50|31961|31901|31949.6|31909.6|31961|31909.6|31949.6|31900.9|0
1735907400000|2025-01-03 12:30:00|31946|31906|31954.7|31894.7|31954.7|31906|31946|31894.7|1
1735907410000|2025-01-03 12:30:10|31947.2|31907.2|31947.2|31907.2|31947.2|31907.2|31947.2|31907.2|1
1735907420000|2025-01-03 12:30:20|31949.7|31909.7|31953.5|31913.5|31953.5|31913.5|31949.7|31909.7|1
1735907460000|2025-01-03 12:31:00|31952.2|31912.2|31952.2|31912.2|31952.2|31912.2|31952.2|31912.2|0
1735907480000|2025-01-03 12:31:20|31953.4|31913.4|31961|31921|31961|31921|31953.4|31913.4|1
1735907490000|2025-01-03 12:31:30|31966|31926|31967.2|31927.2|31967.2|31927.2|31966|31926|0
1735907500000|2025-01-03 12:31:40|31968.5|31928.5|31968.5|31928.5|31968.5|31928.5|31968.5|31928.5|2
1735907510000|2025-01-03 12:31:50|31967.2|31927.2|31957.2|31937.2|31967.2|31938.5|31957.2|31927.2|0
1735907520000|2025-01-03 12:32:00|31958.5|31938.5|31948.5|31928.5|31966|31938.5|31948.5|31926|3
1735907530000|2025-01-03 12:32:10|31951|31931|31957.2|31917.2|31958.5|31931|31951|31917.2|0
1735907540000|2025-01-03 12:32:20|31954.7|31914.7|31944.7|31924.7|31954.7|31924.7|31944.7|31914.7|2
1735907560000|2025-01-03 12:32:40|31959.7|31919.7|31959.7|31919.7|31959.7|31919.7|31959.7|31919.7|0
1735907600000|2025-01-03 12:33:20|31947.2|31927.2|31947.2|31927.2|31947.2|31927.2|31947.2|31927.2|0
1735907610000|2025-01-03 12:33:30|31944.7|31924.7|31948.5|31928.5|31948.5|31928.5|31944.7|31924.7|0
1735907640000|2025-01-03 12:34:00|31957.2|31917.2|31957.2|31917.2|31957.2|31917.2|31957.2|31917.2|0
1735907660000|2025-01-03 12:34:20|31962.2|31922.2|31962.2|31922.2|31962.2|31922.2|31962.2|31922.2|0
1735907690000|2025-01-03 12:34:50|31967.2|31907.2|31958.5|31918.5|31967.2|31918.5|31958.5|31907.2|0
1735907700000|2025-01-03 12:35:00|31959.7|31919.7|31959.7|31919.7|31959.7|31919.7|31959.7|31919.7|0
1735907710000|2025-01-03 12:35:10|31967.2|31907.2|31967.2|31907.2|31967.2|31907.2|31967.2|31907.2|0
1735907730000|2025-01-03 12:35:30|31955.9|31915.9|31957.2|31917.2|31957.2|31917.2|31955.9|31915.9|0
1735907740000|2025-01-03 12:35:40|31967.2|31907.2|31967.2|31907.2|31967.2|31907.2|31967.2|31907.2|0
1735907770000|2025-01-03 12:36:10|31955.9|31915.9|31960.9|31900.9|31960.9|31915.9|31955.9|31900.9|0
1735907780000|2025-01-03 12:36:20|31957.2|31897.2|31957.2|31897.2|31957.2|31897.2|31957.2|31897.2|0
1735907790000|2025-01-03 12:36:30|31956|31896|31957.2|31897.2|31957.2|31897.2|31956|31896|0
1735907830000|2025-01-03 12:37:10|31964.8|31904.8|31971|31911|31971|31911|31964.8|31904.8|21
1735907840000|2025-01-03 12:37:20|31979.8|31939.8|31979.8|31939.8|31979.8|31939.8|31979.8|31939.8|0
1735907860000|2025-01-03 12:37:40|31971|31951|31984.8|31944.8|31984.8|31951|31971|31943.5|2
1735907870000|2025-01-03 12:37:50|31986|31946|31987.3|31947.3|31987.3|31947.3|31986|31946|5
1735907880000|2025-01-03 12:38:00|31989.8|31949.8|31989.8|31949.8|31989.8|31949.8|31989.8|31949.8|0
1735907910000|2025-01-03 12:38:30|31997.3|31957.3|32002.3|31962.3|32002.3|31962.3|31997.3|31957.3|12
1735907920000|2025-01-03 12:38:40|32004.8|31964.8|31998.6|31978.6|32004.8|31978.6|31998.6|31964.8|2
1735907940000|2025-01-03 12:39:00|31999.9|31979.9|32001.1|31981.1|32001.1|31981.1|31999.9|31979.9|0
1735907950000|2025-01-03 12:39:10|32009.7|31949.7|32004.8|31944.8|32009.7|31949.7|32002.3|31942.3|6
1735907960000|2025-01-03 12:39:20|31994.8|31954.8|31993.6|31953.6|31994.8|31954.8|31993.6|31953.6|0
1735907970000|2025-01-03 12:39:30|32011.1|31951.1|32006.1|31966.1|32011.1|31966.1|32002.4|31951.1|1
1735907980000|2025-01-03 12:39:40|32001.1|31961.1|32001.1|31961.1|32001.1|31961.1|32001.1|31961.1|2
1735908040000|2025-01-03 12:40:40|31997.5|31957.5|31982.4|31962.4|31997.5|31962.4|31982.4|31957.5|0
1735908070000|2025-01-03 12:41:10|31972.3|31952.3|31977.3|31937.3|31977.3|31952.3|31972.3|31937.3|1
1735908080000|2025-01-03 12:41:20|31972.3|31932.3|31973.6|31933.6|31973.6|31933.6|31972.3|31932.3|2
1735908110000|2025-01-03 12:41:50|||||||||1
1735908130000|2025-01-03 12:42:10|31972.4|31932.4|31983.6|31923.6|31983.6|31932.4|31972.4|31923.6|0
1735908140000|2025-01-03 12:42:20|31982.3|31922.3|31981.1|31921.1|31982.3|31922.3|31981.1|31921.1|0
1735908150000|2025-01-03 12:42:30|31969.8|31929.8|31969.8|31929.8|31969.8|31929.8|31969.8|31929.8|0
1735908160000|2025-01-03 12:42:40|31968.6|31928.6|31954.7|31934.7|31968.6|31934.7|31954.7|31928.6|0
1735908180000|2025-01-03 12:43:00|31953.5|31933.5|31965.9|31905.9|31965.9|31933.5|31952.2|31905.9|8
1735908190000|2025-01-03 12:43:10|31961|31901|31936|31916|31962.3|31916|31936|31901|12
1735908200000|2025-01-03 12:43:20|||||||||6
1735908210000|2025-01-03 12:43:30|31931|31911|31931|31911|31931|31911|31931|31911|0
1735908220000|2025-01-03 12:43:40|31927.2|31907.2|31927.2|31907.2|31927.2|31907.2|31927.2|31907.2|0
1735908240000|2025-01-03 12:44:00|31934.7|31894.7|31928.5|31888.5|31934.7|31894.7|31928.5|31888.5|0
1735908260000|2025-01-03 12:44:20|31927.2|31887.2|31927.2|31887.2|31927.2|31887.2|31927.2|31887.2|0
1735908270000|2025-01-03 12:44:30|31924.8|31884.8|31926|31886|31926|31886|31924.8|31884.8|0
1735908320000|2025-01-03 12:45:20|31928.5|31888.5|31928.5|31888.5|31928.5|31888.5|31928.5|31888.5|1
1735908330000|2025-01-03 12:45:30|31926|31906|31937.1|31917.1|31937.1|31917.1|31926|31906|1
1735908340000|2025-01-03 12:45:40|31947.2|31927.2|31961|31921|31961|31927.2|31947.2|31916|2
1735908350000|2025-01-03 12:45:50|31963.5|31923.5|31956|31936|31963.5|31936|31956|31923.5|1
1735908360000|2025-01-03 12:46:00|31957.3|31937.3|31964.8|31944.8|31964.8|31944.8|31957.3|31937.3|0
1735908370000|2025-01-03 12:46:10|31967.3|31947.3|31975.9|31935.9|31975.9|31951|31967.3|31935.9|1
1735908380000|2025-01-03 12:46:20|31986|31926|31986|31926|31986|31926|31986|31926|0
1735908390000|2025-01-03 12:46:30|31983.5|31923.5|31983.5|31923.5|31983.5|31923.5|31983.5|31923.5|0
1735908400000|2025-01-03 12:46:40|31984.8|31924.8|31986|31926|31986|31926|31984.8|31924.8|0
1735908420000|2025-01-03 12:47:00|31983.5|31923.5|31982.2|31922.2|31983.5|31923.5|31982.2|31922.2|0
1735908430000|2025-01-03 12:47:10|31979.7|31919.7|31979.7|31919.7|31979.7|31919.7|31979.7|31919.7|0
1735908450000|2025-01-03 12:47:30|31967.2|31927.2|31964.8|31944.8|31969.7|31946.1|31963.6|31927.2|3
1735908460000|2025-01-03 12:47:40|31981.1|31941.1|31982.3|31942.3|31982.3|31942.3|31981.1|31941.1|0
1735908470000|2025-01-03 12:47:50|31991.1|31931.1|31978.6|31938.6|31991.1|31938.6|31978.6|31931.1|0
1735908480000|2025-01-03 12:48:00|31977.3|31937.3|31963.6|31943.6|31977.3|31943.6|31963.6|31936.1|0
1735908490000|2025-01-03 12:48:10|31961.1|31941.1|31961.1|31941.1|31961.1|31941.1|31961.1|31941.1|0
1735908500000|2025-01-03 12:48:20|31951.1|31931.1|31949.7|31889.7|31951.1|31931.1|31941|31889.7|6
1735908510000|2025-01-03 12:48:30|31936|31896|31934.7|31894.7|31936|31896|31934.7|31894.7|0
1735908520000|2025-01-03 12:48:40|31933.5|31893.5|31928.5|31888.5|31933.5|31893.5|31928.5|31888.5|0
1735908530000|2025-01-03 12:48:50|||||||||1
1735908540000|2025-01-03 12:49:00|31929.7|31889.7|31929.7|31889.7|31929.7|31889.7|31929.7|31889.7|0
1735908570000|2025-01-03 12:49:30|31931|31891|31931|31891|31931|31891|31931|31891|0
1735908580000|2025-01-03 12:49:40|||||||||2
1735908650000|2025-01-03 12:50:50|31928.5|31888.5|31917.2|31897.2|31928.5|31897.2|31917.2|31888.5|0
1735908660000|2025-01-03 12:51:00|31916|31896|31916|31896|31916|31896|31916|31896|0
1735908680000|2025-01-03 12:51:20|31913.4|31893.4|31911|31891|31913.4|31893.4|31911|31891|0
1735908690000|2025-01-03 12:51:30|31908.5|31888.5|31908.5|31888.5|31908.5|31888.5|31908.5|31888.5|2
1735908700000|2025-01-03 12:51:40|31914.7|31874.7|31912.2|31872.2|31923.4|31874.7|31912.2|31863.4|0
1735908720000|2025-01-03 12:52:00|31911|31871|31926|31866|31926|31871|31911|31866|1
1735908780000|2025-01-03 12:53:00|31929.9|31869.9|31937.3|31877.3|31937.3|31877.3|31929.9|31869.9|0
1735908800000|2025-01-03 12:53:20|31933.5|31873.5|31927.3|31867.3|31933.5|31873.5|31927.3|31867.3|9
1735908810000|2025-01-03 12:53:30|31929.8|31869.8|31927.4|31867.4|31929.8|31869.8|31927.4|31867.4|1
1735908820000|2025-01-03 12:53:40|31931|31871|31937.4|31877.4|31937.4|31877.4|31931|31871|1
1735908840000|2025-01-03 12:54:00|31938.6|31878.6|31938.6|31878.6|31938.6|31878.6|31938.6|31878.6|0
1735908850000|2025-01-03 12:54:10|31927.3|31887.3|31926|31886|31927.3|31887.3|31926|31886|0
1735908860000|2025-01-03 12:54:20|31924.8|31884.8|31924.8|31884.8|31924.8|31884.8|31924.8|31884.8|0
1735908880000|2025-01-03 12:54:40|31913.5|31893.5|31913.5|31893.5|31913.5|31893.5|31913.5|31893.5|0
1735908890000|2025-01-03 12:54:50|31909.8|31889.8|31871|31851|31909.8|31889.8|31871|31851|19
1735908900000|2025-01-03 12:55:00|31869.8|31849.8|31850.9|31830.9|31869.8|31849.8|31850.9|31830.9|10
1735908910000|2025-01-03 12:55:10|31847.1|31827.1|31847.1|31827.1|31847.1|31827.1|31847.1|31827.1|22
1735908920000|2025-01-03 12:55:20|31879.6|31819.6|31879.6|31819.6|31879.6|31819.6|31879.6|31819.6|5
1735908940000|2025-01-03 12:55:40|31882|31822|31882|31822|31882|31822|31882|31822|0
1735908950000|2025-01-03 12:55:50|||||||||1
1735908960000|2025-01-03 12:56:00|31884.6|31824.6|31884.6|31824.6|31884.6|31824.6|31884.6|31824.6|0
1735908970000|2025-01-03 12:56:10|31870.9|31850.9|31870.9|31850.9|31870.9|31850.9|31870.9|31850.9|7
1735908980000|2025-01-03 12:56:20|31885.8|31825.8|31885.8|31825.8|31885.8|31825.8|31885.8|31825.8|0
1735909020000|2025-01-03 12:57:00|31874.5|31834.5|31874.5|31834.5|31874.5|31834.5|31874.5|31834.5|0
1735909030000|2025-01-03 12:57:10|31873.3|31833.3|31889.6|31829.6|31889.6|31833.3|31873.3|31829.6|6
1735909040000|2025-01-03 12:57:20|31890.9|31830.9|31890.9|31830.9|31890.9|31830.9|31890.9|31830.9|0
1735909050000|2025-01-03 12:57:30|31893.4|31833.4|31890.9|31830.9|31893.4|31833.4|31890.9|31830.9|0
1735909060000|2025-01-03 12:57:40|31893.5|31833.5|31893.5|31833.5|31893.5|31833.5|31893.5|31833.5|0
1735909070000|2025-01-03 12:57:50|31888.5|31848.5|31879.6|31859.6|31890.9|31859.6|31879.6|31848.5|1
1735909090000|2025-01-03 12:58:10|31888.4|31868.4|31888.4|31868.4|31888.4|31868.4|31888.4|31868.4|1
1735909100000|2025-01-03 12:58:20|31892.1|31872.1|31932.2|31872.2|31932.2|31872.2|31892.1|31863.6|0
1735909120000|2025-01-03 12:58:40|31935.9|31875.9|31928.4|31908.4|31935.9|31908.4|31923.4|31875.9|1
1735909130000|2025-01-03 12:58:50|31927.1|31907.1|31924.6|31904.6|31927.1|31907.1|31924.6|31904.6|1
1735909140000|2025-01-03 12:59:00|31941|31881|31944.7|31904.7|31944.7|31904.7|31941|31881|3
1735909150000|2025-01-03 12:59:10|31943.4|31903.4|31943.4|31903.4|31945.9|31905.9|31943.4|31903.4|0
1735909160000|2025-01-03 12:59:20|31938.4|31898.4|31925.9|31885.9|31938.4|31898.4|31925.9|31885.9|5
1735909170000|2025-01-03 12:59:30|31934.6|31874.6|31902.1|31882.1|31934.6|31888.3|31902.1|31874.6|1
1735909180000|2025-01-03 12:59:40|31905.9|31865.9|31887.1|31847.1|31905.9|31865.9|31887.1|31847.1|9
1735909190000|2025-01-03 12:59:50|31884.5|31844.5|31884.5|31844.5|31884.5|31844.5|31884.5|31844.5|0
1735909200000|2025-01-03 13:00:00|31883.2|31843.2|31853.3|31813.3|31883.2|31843.2|31853.3|31803.3|44
1735909210000|2025-01-03 13:00:10|31854.5|31814.5|31853.3|31833.3|31854.5|31833.3|31852|31814.5|6
1735909230000|2025-01-03 13:00:30|31858.3|31838.3|31867|31847|31874.5|31854.5|31858.3|31838.3|9
1735909240000|2025-01-03 13:00:40|31874.5|31834.5|31860.8|31840.8|31874.5|31840.8|31860.8|31833.3|3
1735909250000|2025-01-03 13:00:50|31848.3|31828.3|31810.8|31770.8|31848.3|31828.3|31800.8|31770.8|51
1735909260000|2025-01-03 13:01:00|31797|31777|31835.7|31815.7|31855.7|31815.7|31797|31769.5|19
1735909270000|2025-01-03 13:01:10|31833.3|31813.3|31837.1|31797.1|31839.5|31813.3|31833.3|31797.1|3
1735909280000|2025-01-03 13:01:20|31824.5|31804.5|31848.3|31808.3|31848.3|31808.3|31824.5|31799.5|5
1735909290000|2025-01-03 13:01:30|31841.9|31801.9|31800.8|31780.8|31841.9|31801.9|31798.3|31778.3|9
1735909300000|2025-01-03 13:01:40|31809.5|31769.5|31800.8|31780.8|31809.5|31780.8|31800.8|31769.5|1
1735909310000|2025-01-03 13:01:50|31788.3|31768.3|31829.6|31789.6|31829.6|31793.2|31787|31755.8|29
1735909320000|2025-01-03 13:02:00|31845.8|31785.8|31838.3|31818.3|31847|31818.3|31829.6|31785.8|3
1735909330000|2025-01-03 13:02:10|31840.8|31820.8|31847|31807|31849.5|31820.8|31840.8|31807|2
1735909340000|2025-01-03 13:02:20|||||||||2
1735909350000|2025-01-03 13:02:30|||||||||1
1735909370000|2025-01-03 13:02:50|31849.5|31809.5|31849.5|31809.5|31849.5|31809.5|31849.5|31809.5|0
1735909380000|2025-01-03 13:03:00|31848.2|31808.2|31835.7|31815.7|31848.2|31815.7|31835.7|31807|3
1735909390000|2025-01-03 13:03:10|31833.3|31813.3|31819.5|31799.5|31834.5|31813.3|31819.5|31791.9|2
1735909410000|2025-01-03 13:03:30|31818.3|31798.3|31822|31782|31827|31798.3|31813.3|31782|8
1735909420000|2025-01-03 13:03:40|31810.7|31790.7|31822|31782|31823.3|31793.3|31810.7|31782|0
1735909430000|2025-01-03 13:03:50|31809.5|31789.5|31809.5|31789.5|31809.5|31789.5|31809.5|31789.5|0
1735909440000|2025-01-03 13:04:00|31808.3|31788.3|31807.1|31787.1|31808.3|31788.3|31807.1|31787.1|3
1735909450000|2025-01-03 13:04:10|31815.8|31775.8|31804.5|31784.5|31815.8|31784.5|31804.5|31775.8|0
1735909460000|2025-01-03 13:04:20|31803.3|31783.3|31803.3|31783.3|31803.3|31783.3|31803.3|31783.3|25
1735909470000|2025-01-03 13:04:30|31796|31776|31810.8|31750.8|31812.1|31776|31796|31750.8|1
1735909480000|2025-01-03 13:04:40|31756.9|31736.9|31810.8|31770.8|31810.8|31770.8|31756.9|31725.6|59
1735909490000|2025-01-03 13:04:50|31819.6|31779.6|31750.6|31730.6|31825.9|31794.6|31750.6|31730.6|47
1735909500000|2025-01-03 13:05:00|31749.3|31729.3|31768.2|31728.2|31768.2|31737|31747|31727|2
1735909510000|2025-01-03 13:05:10|31759.5|31739.5|31777|31737|31777|31740.7|31759.5|31737|1
1735909520000|2025-01-03 13:05:20|31768.3|31748.3|31749.5|31729.5|31775.7|31748.3|31749.5|31729.5|12
1735909530000|2025-01-03 13:05:30|31748.2|31728.2|31754.5|31734.5|31758.1|31734.5|31748.2|31716.9|11
1735909540000|2025-01-03 13:05:40|31755.7|31735.7|31769.4|31729.4|31781.9|31742.1|31755.7|31721.9|3
1735909550000|2025-01-03 13:05:50|31770.7|31730.7|31770.7|31730.7|31770.7|31730.7|31770.7|31730.7|26
1735909560000|2025-01-03 13:06:00|31749.4|31729.4|31706.8|31686.8|31749.4|31729.4|31706.8|31686.8|33
1735909570000|2025-01-03 13:06:10|31705.6|31685.6|31716.9|31696.9|31716.9|31696.9|31705.6|31685.6|6
1735909580000|2025-01-03 13:06:20|31718.2|31698.2|31733.1|31673.1|31740.5|31708.1|31717|31673.1|23
1735909590000|2025-01-03 13:06:30|31731.9|31671.9|31719.4|31699.4|31731.9|31699.4|31712|31671.9|2
1735909600000|2025-01-03 13:06:40|31720.7|31700.7|31724.4|31704.4|31724.4|31704.4|31720.7|31700.7|0
1735909610000|2025-01-03 13:06:50|31726.9|31706.9|31726.9|31706.9|31726.9|31706.9|31726.9|31706.9|2
1735909620000|2025-01-03 13:07:00|31723.1|31703.1|31701.9|31681.9|31723.1|31703.1|31701.9|31681.9|5
1735909630000|2025-01-03 13:07:10|31699.4|31679.4|31708.3|31688.3|31717|31688.3|31693.1|31673.1|22
1735909640000|2025-01-03 13:07:20|31719.6|31679.6|31720.7|31700.7|31722|31700.7|31708.3|31679.6|2
1735909650000|2025-01-03 13:07:30|31721.9|31701.9|31724.5|31704.5|31724.5|31704.5|31721.9|31701.9|4
1735909660000|2025-01-03 13:07:40|31728.2|31708.2|31735.7|31715.7|31735.7|31715.7|31728.2|31708.2|5
1735909670000|2025-01-03 13:07:50|31737|31717|31740.7|31720.7|31740.7|31720.7|31737|31717|1
1735909680000|2025-01-03 13:08:00|31743.2|31723.2|31753.4|31733.4|31767|31733.4|31740.7|31707|5
1735909690000|2025-01-03 13:08:10|31762|31742|31760.7|31740.7|31762|31742|31760.7|31740.7|1
1735909700000|2025-01-03 13:08:20|31762|31742|31762|31742|31762|31742|31762|31742|11
1735909710000|2025-01-03 13:08:30|31772|31752|31774.5|31754.5|31774.5|31754.5|31772|31752|3
1735909720000|2025-01-03 13:08:40|31777|31757|31777|31757|31777|31757|31777|31757|0
1735909730000|2025-01-03 13:08:50|31775.7|31755.7|31773.2|31753.2|31775.7|31755.7|31773.2|31753.2|1
1735909740000|2025-01-03 13:09:00|31769.5|31749.5|31769.5|31749.5|31769.5|31749.5|31769.5|31749.5|2
1735909750000|2025-01-03 13:09:10|31765.7|31745.7|31763.2|31743.2|31765.7|31745.7|31758.2|31738.2|0
1735909760000|2025-01-03 13:09:20|31765.7|31725.7|31744.4|31724.4|31765.7|31730.6|31744.4|31721.9|2
1735909780000|2025-01-03 13:09:40|31741.9|31721.9|31741.9|31721.9|31741.9|31721.9|31741.9|31721.9|0
1735909790000|2025-01-03 13:09:50|31738.1|31718.1|31738.1|31718.1|31738.1|31718.1|31738.1|31718.1|11
1735909800000|2025-01-03 13:10:00|31735.6|31715.6|31715.6|31695.6|31735.6|31715.6|31715.6|31695.6|29
1735909810000|2025-01-03 13:10:10|31709.2|31689.2|31699.4|31679.4|31710.6|31689.2|31699.4|31668.1|17
1735909820000|2025-01-03 13:10:20|31700.7|31680.7|31718.1|31678.1|31718.1|31683.1|31700.7|31675.7|1
1735909830000|2025-01-03 13:10:30|31709.4|31689.4|31709.4|31689.4|31709.4|31689.4|31709.4|31689.4|0
1735909840000|2025-01-03 13:10:40|31716.9|31676.9|31719.5|31699.5|31719.5|31699.5|31708.2|31676.9|9
1735909850000|2025-01-03 13:10:50|31725.7|31705.7|31739.4|31719.4|31739.4|31719.4|31725.7|31705.7|2
1735909860000|2025-01-03 13:11:00|31740.7|31720.7|31765.7|31725.7|31765.7|31725.7|31740.7|31720.7|9
1735909870000|2025-01-03 13:11:10|31754.4|31734.4|31749.4|31729.4|31754.4|31734.4|31749.4|31729.4|2
1735909880000|2025-01-03 13:11:20|31746.9|31726.9|31753.1|31713.1|31753.1|31726.9|31746.9|31713.1|2
1735909890000|2025-01-03 13:11:30|31750.7|31710.7|31751.9|31711.9|31751.9|31711.9|31750.7|31710.7|4
1735909900000|2025-01-03 13:11:40|31745.7|31725.7|31748.2|31728.2|31748.2|31728.2|31745.7|31725.7|0
1735909910000|2025-01-03 13:11:50|31759.4|31719.4|31760.7|31720.7|31760.7|31720.7|31759.4|31719.4|2
1735909920000|2025-01-03 13:12:00|31751.9|31731.9|31749.4|31729.4|31751.9|31731.9|31749.4|31729.4|0
1735909940000|2025-01-03 13:12:20|31764.3|31704.3|31748.2|31708.2|31764.3|31708.2|31748.2|31701.9|2
1735909950000|2025-01-03 13:12:30|31754.4|31714.4|31743.2|31723.2|31754.4|31723.2|31743.2|31714.4|1
1735909960000|2025-01-03 13:12:40|31751.9|31711.9|31744.4|31724.4|31751.9|31725.6|31744.4|31711.9|1
1735909970000|2025-01-03 13:12:50|31743.2|31723.2|31743.2|31723.2|31743.2|31723.2|31743.2|31723.2|1
1735909980000|2025-01-03 13:13:00|31741.9|31721.9|31754.4|31714.4|31754.4|31721.9|31741.9|31713.2|4
1735909990000|2025-01-03 13:13:10|31743.2|31723.2|31755.7|31715.7|31755.7|31723.2|31743.2|31715.7|1
1735910000000|2025-01-03 13:13:20|31746.9|31726.9|31743.2|31723.2|31748.2|31728.2|31743.2|31723.2|2
1735910010000|2025-01-03 13:13:30|31741.9|31721.9|31735.7|31715.7|31753.2|31721.9|31735.7|31709.4|2
1735910020000|2025-01-03 13:13:40|31734.4|31714.4|31726.9|31706.9|31734.4|31714.4|31726.9|31706.9|4
1735910030000|2025-01-03 13:13:50|31719.4|31699.4|31713.2|31693.2|31719.4|31699.4|31713.2|31693.2|9
1735910040000|2025-01-03 13:14:00|31718.2|31698.2|31728.2|31708.2|31728.2|31708.2|31718.2|31698.2|6
1735910070000|2025-01-03 13:14:30|||||||||2
1735910080000|2025-01-03 13:14:40|31736.9|31696.9|31735.7|31695.7|31736.9|31696.9|31735.7|31695.7|1
1735910090000|2025-01-03 13:14:50|31730.7|31690.7|31732|31692|31732|31703.2|31718.2|31690.7|6
1735910100000|2025-01-03 13:15:00|31734.4|31694.4|31720.7|31700.7|31734.4|31703.2|31720.7|31694.4|3
1735910120000|2025-01-03 13:15:20|31721.9|31701.9|31726.9|31706.9|31726.9|31706.9|31721.9|31701.9|0
1735910130000|2025-01-03 13:15:30|31724.4|31704.4|31720.7|31700.7|31724.4|31704.4|31720.7|31700.7|2
1735910140000|2025-01-03 13:15:40|31724.4|31704.4|31728.2|31708.2|31728.2|31708.2|31724.4|31704.4|10
1735910160000|2025-01-03 13:16:00|31733.2|31713.2|31740.7|31720.7|31742|31722|31733.2|31713.2|18
1735910170000|2025-01-03 13:16:10|31745.7|31725.7|31745.7|31725.7|31745.7|31725.7|31745.7|31725.7|0
1735910180000|2025-01-03 13:16:20|31739.4|31719.4|31734.4|31714.4|31739.4|31719.4|31734.4|31714.4|4
1735910190000|2025-01-03 13:16:30|31733.2|31713.2|31730.7|31710.7|31733.2|31713.2|31730.7|31710.7|2
1735910200000|2025-01-03 13:16:40|31731.9|31711.9|31749.5|31729.5|31759.5|31729.5|31729.4|31699.5|13
1735910210000|2025-01-03 13:16:50|31750.8|31730.8|31756.9|31736.9|31758.2|31738.2|31750.8|31730.8|7
1735910220000|2025-01-03 13:17:00|31758.2|31738.2|31754.4|31734.4|31758.2|31738.2|31754.4|31734.4|3
1735910240000|2025-01-03 13:17:20|31753.2|31733.2|31753.2|31733.2|31753.2|31733.2|31750.7|31730.7|1
1735910250000|2025-01-03 13:17:30|31751.9|31731.9|31751.9|31731.9|31751.9|31731.9|31749.4|31729.4|0
1735910260000|2025-01-03 13:17:40|31748.2|31728.2|31748.2|31728.2|31748.2|31728.2|31748.2|31728.2|0
1735910280000|2025-01-03 13:18:00|31745.7|31725.7|31754.4|31714.4|31754.4|31725.7|31745.7|31714.4|1
1735910290000|2025-01-03 13:18:10|31751.9|31711.9|31751.9|31711.9|31751.9|31711.9|31751.9|31711.9|5
1735910310000|2025-01-03 13:18:30|31750.6|31710.6|31750.6|31710.6|31750.6|31710.6|31750.6|31710.6|0
1735910320000|2025-01-03 13:18:40|31744.5|31724.5|31767|31727|31767|31727|31744.5|31719.5|6
1735910330000|2025-01-03 13:18:50|||||||||1
1735910340000|2025-01-03 13:19:00|31754.5|31734.5|31749.4|31729.4|31761.9|31736.9|31749.4|31721.9|2
1735910350000|2025-01-03 13:19:10|31748.1|31728.1|31756.9|31716.9|31756.9|31728.1|31748.1|31716.9|2
1735910360000|2025-01-03 13:19:20|31760.6|31720.6|31759.4|31719.4|31760.6|31720.6|31759.4|31719.4|2
1735910370000|2025-01-03 13:19:30|31760.6|31720.6|31753.1|31733.1|31760.6|31733.1|31753.1|31720.6|1
1735910390000|2025-01-03 13:19:50|31750.6|31730.6|31751.9|31731.9|31751.9|31731.9|31750.6|31730.6|8
1735910400000|2025-01-03 13:20:00|31753.1|31733.1|31748.1|31728.1|31753.1|31733.1|31748.1|31728.1|1
1735910410000|2025-01-03 13:20:10|31755.6|31715.6|31753.2|31713.2|31755.6|31715.6|31753.2|31713.2|1
1735910420000|2025-01-03 13:20:20|31750.7|31710.7|31753.2|31713.2|31753.2|31713.2|31750.7|31710.7|0
1735910430000|2025-01-03 13:20:30|31751.9|31711.9|31745.7|31725.7|31753.2|31725.7|31745.7|31710.7|6
1735910440000|2025-01-03 13:20:40|31764.5|31724.5|31773.1|31753.1|31773.1|31753.1|31757|31724.5|2
1735910450000|2025-01-03 13:20:50|31784.5|31764.5|31790.7|31770.7|31790.7|31770.7|31784.5|31764.5|6
1735910460000|2025-01-03 13:21:00|31793.2|31773.2|31819.4|31799.4|31820.6|31800.6|31788.2|31768.2|17
1735910470000|2025-01-03 13:21:10|31818.1|31798.1|31823.2|31803.2|31832|31803.2|31818.1|31792|3
1735910480000|2025-01-03 13:21:20|31834.5|31794.5|31823.2|31803.2|31834.5|31803.2|31823.2|31794.5|2
1735910490000|2025-01-03 13:21:30|31827|31807|31824.5|31804.5|31827|31807|31824.5|31804.5|1
1735910500000|2025-01-03 13:21:40|31823.2|31803.2|31824.5|31804.5|31824.5|31804.5|31823.2|31803.2|1
1735910510000|2025-01-03 13:21:50|31825.7|31805.7|31825.7|31805.7|31825.7|31805.7|31823.2|31803.2|6
1735910520000|2025-01-03 13:22:00|31827|31807|31819.4|31799.4|31829.5|31809.5|31819.4|31799.4|7
1735910530000|2025-01-03 13:22:10|31818.1|31798.1|31814.5|31794.5|31818.1|31798.1|31814.5|31794.5|5
1735910540000|2025-01-03 13:22:20|||||||||1
1735910550000|2025-01-03 13:22:30|31823.2|31783.2|31804.4|31784.4|31823.2|31793.2|31804.4|31783.2|5
1735910560000|2025-01-03 13:22:40|31801.9|31781.9|31814.6|31794.6|31818.4|31794.6|31798.2|31778.2|15
1735910570000|2025-01-03 13:22:50|31815.8|31795.8|31824.5|31804.5|31824.5|31804.5|31815.8|31795.8|2
1735910580000|2025-01-03 13:23:00|31825.7|31805.7|31840.7|31820.7|31840.7|31820.7|31825.7|31805.7|7
1735910590000|2025-01-03 13:23:10|31841.9|31821.9|31841.9|31821.9|31841.9|31821.9|31841.9|31821.9|1
1735910600000|2025-01-03 13:23:20|31853.2|31833.2|31874.4|31834.4|31874.4|31839.5|31853.2|31833.2|22
1735910610000|2025-01-03 13:23:30|31876.9|31836.9|31864.4|31824.4|31876.9|31836.9|31864.4|31824.4|0
1735910620000|2025-01-03 13:23:40|31851.9|31831.9|31860.6|31820.6|31860.6|31831.9|31850.7|31820.6|0
1735910640000|2025-01-03 13:24:00|31859.4|31819.4|31853.2|31813.2|31859.4|31828.1|31848.1|31813.2|1
1735910650000|2025-01-03 13:24:10|31844.4|31804.4|31833.1|31813.1|31844.4|31813.1|31833.1|31804.4|0
1735910670000|2025-01-03 13:24:30|31831.9|31811.9|31831.9|31811.9|31831.9|31811.9|31831.9|31811.9|0
1735910680000|2025-01-03 13:24:40|31829.4|31809.4|31815.7|31795.7|31829.4|31809.4|31815.7|31788.2|1
1735910690000|2025-01-03 13:24:50|31824.4|31784.4|31824.4|31784.4|31824.4|31784.4|31824.4|31784.4|0
1735910700000|2025-01-03 13:25:00|31808.2|31788.2|31810.6|31770.6|31810.6|31788.2|31800.7|31770.6|14
1735910710000|2025-01-03 13:25:10|31809.4|31769.4|31809.4|31769.4|31809.4|31769.4|31809.4|31769.4|0
1735910720000|2025-01-03 13:25:20|31801.9|31781.9|31801.9|31781.9|31801.9|31781.9|31801.9|31781.9|2
1735910730000|2025-01-03 13:25:30|31808.2|31768.2|31791.9|31771.9|31808.2|31776.9|31791.9|31768.2|1
1735910740000|2025-01-03 13:25:40|31786.9|31766.9|31766.9|31746.9|31786.9|31766.9|31766.9|31746.9|1
1735910750000|2025-01-03 13:25:50|31775.7|31755.7|31775.7|31755.7|31775.7|31755.7|31775.7|31755.7|7
1735910760000|2025-01-03 13:26:00|31782.1|31762.1|31823.2|31783.2|31823.2|31785.8|31782.1|31762.1|3
1735910770000|2025-01-03 13:26:10|31815.7|31795.7|31813.2|31793.2|31815.7|31795.7|31813.2|31793.2|3
1735910790000|2025-01-03 13:26:30|31814.4|31794.4|31820.7|31800.7|31820.7|31800.7|31814.4|31794.4|18
1735910800000|2025-01-03 13:26:40|31819.5|31799.5|31818.2|31798.2|31819.5|31799.5|31818.2|31798.2|1
1735910810000|2025-01-03 13:26:50|31826.9|31786.9|31801.9|31781.9|31826.9|31786.9|31801.9|31765.7|1
1735910820000|2025-01-03 13:27:00|31800.7|31780.7|31805.7|31765.7|31808.2|31780.7|31800.7|31765.7|0
1735910840000|2025-01-03 13:27:20|31804.4|31764.4|31801.9|31761.9|31804.4|31764.4|31801.9|31761.9|1
1735910850000|2025-01-03 13:27:30|31789.4|31769.4|31789.4|31769.4|31789.4|31769.4|31789.4|31769.4|0
1735910860000|2025-01-03 13:27:40|31798.2|31758.2|31785.7|31765.7|31798.2|31765.7|31785.7|31758.2|1
1735910870000|2025-01-03 13:27:50|31788.2|31748.2|31784.4|31744.4|31788.2|31748.2|31784.4|31744.4|0
1735910880000|2025-01-03 13:28:00|31783.2|31743.2|31783.2|31743.2|31783.2|31743.2|31783.2|31743.2|0
1735910900000|2025-01-03 13:28:20|31778.3|31758.3|31792|31772|31792|31772|31778.3|31758.3|6
1735910910000|2025-01-03 13:28:30|31793.3|31773.3|31793.3|31773.3|31803.3|31773.3|31793.3|31762|0
1735910920000|2025-01-03 13:28:40|31802|31762|31802|31762|31802|31762|31802|31762|0
1735910930000|2025-01-03 13:28:50|31793.2|31773.2|31797|31777|31797|31777|31793.2|31773.2|0
1735910940000|2025-01-03 13:29:00|31798.2|31778.2|31805.7|31785.7|31805.7|31785.7|31798.2|31778.2|1
1735910950000|2025-01-03 13:29:10|31818.2|31798.2|31818.2|31798.2|31818.2|31798.2|31818.2|31798.2|2
1735910960000|2025-01-03 13:29:20|31820.7|31800.7|31826.9|31806.9|31826.9|31806.9|31820.7|31800.7|5
1735910970000|2025-01-03 13:29:30|31843.2|31803.2|31843.2|31803.2|31843.2|31803.2|31843.2|31803.2|4
1735910980000|2025-01-03 13:29:40|31856.9|31796.9|31856.9|31796.9|31856.9|31796.9|31856.9|31796.9|2
1735910990000|2025-01-03 13:29:50|31848.2|31808.2|31848.2|31808.2|31848.2|31808.2|31848.2|31808.2|0
1735911000000|2025-01-03 13:30:00|31810.7|31750.7|31807|31767|31810.7|31767|31790.7|31744.5|16
1735911020000|2025-01-03 13:30:20|31795.8|31775.8|31828.2|31788.2|31828.2|31788.2|31795.8|31769.5|2
1735911030000|2025-01-03 13:30:30|31830.7|31790.7|31826.9|31806.9|31830.7|31806.9|31824.4|31790.7|0
1735911040000|2025-01-03 13:30:40|31839.5|31799.5|31840.7|31800.7|31840.7|31800.7|31839.5|31799.5|1
1735911050000|2025-01-03 13:30:50|31841.9|31801.9|31841.9|31801.9|31841.9|31801.9|31841.9|31801.9|3
1735911060000|2025-01-03 13:31:00|31840.7|31800.7|31806.9|31786.9|31840.7|31807|31806.9|31786.8|12
1735911070000|2025-01-03 13:31:10|31805.7|31785.7|31805.7|31785.7|31805.7|31785.7|31805.7|31785.7|0
1735911080000|2025-01-03 13:31:20|31798.2|31778.2|31798.2|31778.2|31798.2|31778.2|31798.2|31778.2|4
1735911090000|2025-01-03 13:31:30|31794.4|31774.4|31783.2|31763.2|31794.4|31774.4|31783.2|31763.2|12
1735911100000|2025-01-03 13:31:40|31784.4|31764.4|31786.9|31766.9|31786.9|31766.9|31784.4|31764.4|2
1735911110000|2025-01-03 13:31:50|31785.7|31765.7|31788.2|31768.2|31788.2|31768.2|31785.7|31765.7|1
1735911120000|2025-01-03 13:32:00|31785.7|31765.7|31780.7|31760.7|31785.7|31765.7|31780.7|31760.7|1
1735911130000|2025-01-03 13:32:10|31781.9|31761.9|31783.2|31763.2|31783.2|31763.2|31780.7|31760.7|2
1735911140000|2025-01-03 13:32:20|31803.3|31783.3|31812|31792|31813.3|31793.3|31803.3|31783.3|5
1735911150000|2025-01-03 13:32:30|31809.5|31789.5|31809.5|31789.5|31809.5|31789.5|31809.5|31789.5|1
1735911160000|2025-01-03 13:32:40|31808.3|31788.3|31808.3|31788.3|31808.3|31788.3|31808.3|31788.3|0
1735911180000|2025-01-03 13:33:00|31807|31787|31805.8|31785.8|31807|31787|31805.8|31785.8|2
1735911200000|2025-01-03 13:33:20|31807|31787|31807|31787|31807|31787|31804.5|31784.5|0
1735911210000|2025-01-03 13:33:30|31804.5|31784.5|31804.5|31784.5|31807|31787|31804.5|31784.5|0
1735911220000|2025-01-03 13:33:40|31808.2|31788.2|31808.2|31788.2|31808.2|31788.2|31808.2|31788.2|10
1735911240000|2025-01-03 13:34:00|31817|31797|31823.3|31803.3|31823.3|31803.3|31817|31797|4
1735911250000|2025-01-03 13:34:10|31824.6|31804.6|31825.8|31805.8|31825.8|31805.8|31824.6|31804.6|0
1735911270000|2025-01-03 13:34:30|31828.3|31808.3|31828.3|31808.3|31828.3|31808.3|31828.3|31808.3|3
1735911280000|2025-01-03 13:34:40|31827|31807|31810.7|31790.7|31827|31807|31810.7|31783.2|5
1735911290000|2025-01-03 13:34:50|31808.2|31788.2|31808.2|31788.2|31808.2|31788.2|31808.2|31788.2|3
1735911300000|2025-01-03 13:35:00|31805.7|31785.7|31805.7|31785.7|31805.7|31785.7|31805.7|31785.7|0
1735911320000|2025-01-03 13:35:20|31808.2|31788.2|31798.2|31778.2|31808.2|31788.2|31798.2|31778.2|5
1735911350000|2025-01-03 13:35:50|31794.4|31774.4|31792|31772|31794.4|31774.4|31792|31772|1
1735911360000|2025-01-03 13:36:00|31793.2|31773.2|31797|31777|31807|31777|31793.2|31767|9
1735911370000|2025-01-03 13:36:10|31798.2|31778.2|31799.5|31779.5|31799.5|31779.5|31798.2|31778.2|0
1735911380000|2025-01-03 13:36:20|31802|31782|31803.2|31783.2|31803.2|31783.2|31802|31782|2
1735911390000|2025-01-03 13:36:30|31804.5|31784.5|31808.2|31788.2|31808.2|31788.2|31804.5|31784.5|2
1735911400000|2025-01-03 13:36:40|31815.7|31795.7|31815.7|31795.7|31815.7|31795.7|31815.7|31795.7|0
1735911420000|2025-01-03 13:37:00|31810.7|31790.7|31807|31787|31810.7|31790.7|31807|31787|1
1735911430000|2025-01-03 13:37:10|||||||||1
1735911480000|2025-01-03 13:38:00|31810.7|31790.7|31796.9|31776.9|31810.7|31790.7|31796.9|31776.9|6
1735911490000|2025-01-03 13:38:10|31793.2|31773.2|31789.4|31769.4|31793.2|31773.2|31789.4|31769.4|1
1735911510000|2025-01-03 13:38:30|31794.4|31754.4|31795.7|31755.7|31795.7|31755.7|31794.4|31754.4|1
1735911520000|2025-01-03 13:38:40|31794.4|31754.4|31794.4|31754.4|31794.4|31754.4|31794.4|31754.4|0
1735911540000|2025-01-03 13:39:00|31795.7|31755.7|31795.7|31755.7|31795.7|31755.7|31795.7|31755.7|4
1735911550000|2025-01-03 13:39:10|||||||||1
1735911570000|2025-01-03 13:39:30|31794.5|31754.5|31794.5|31754.5|31794.5|31754.5|31794.5|31754.5|0
1735911600000|2025-01-03 13:40:00|31783.2|31763.2|31783.2|31763.2|31783.2|31763.2|31783.2|31763.2|0
1735911610000|2025-01-03 13:40:10|31782|31762|31782|31762|31782|31762|31782|31762|0
1735911620000|2025-01-03 13:40:20|31790.7|31750.7|31782|31762|31790.7|31762|31782|31750.7|4
1735911630000|2025-01-03 13:40:30|31784.5|31764.5|31793.2|31773.2|31793.2|31773.2|31784.5|31764.5|4
1735911640000|2025-01-03 13:40:40|31795.7|31775.7|31797|31777|31797|31777|31795.7|31775.7|1
1735911660000|2025-01-03 13:41:00|31796.9|31776.9|31796.9|31776.9|31796.9|31776.9|31796.9|31776.9|0
1735911700000|2025-01-03 13:41:40|31805.7|31765.7|31790.7|31750.7|31805.7|31765.7|31790.7|31750.7|6
1735911710000|2025-01-03 13:41:50|31785.7|31745.7|31785.7|31745.7|31785.7|31745.7|31785.7|31745.7|0
1735911720000|2025-01-03 13:42:00|31784.4|31744.4|31784.4|31744.4|31784.4|31744.4|31784.4|31744.4|0
1735911730000|2025-01-03 13:42:10|31781.8|31741.8|31781.8|31741.8|31781.8|31741.8|31781.8|31741.8|0
1735911750000|2025-01-03 13:42:30|31780.6|31740.6|31781.9|31741.9|31781.9|31741.9|31780.6|31740.6|2
1735911760000|2025-01-03 13:42:40|31780.7|31740.7|31780.7|31740.7|31780.7|31740.7|31780.7|31740.7|0
1735911780000|2025-01-03 13:43:00|31781.9|31741.9|31779.3|31739.3|31781.9|31741.9|31779.3|31739.3|0
1735911790000|2025-01-03 13:43:10|31766.8|31746.8|31756.9|31736.9|31766.8|31746.8|31755.6|31724.3|13
1735911800000|2025-01-03 13:43:20|31764.3|31724.3|31758.1|31738.1|31765.6|31741.8|31758.1|31724.3|16
1735911820000|2025-01-03 13:43:40|31756.8|31736.8|31756.8|31736.8|31756.8|31736.8|31756.8|31736.8|2
1735911830000|2025-01-03 13:43:50|31755.6|31735.6|31758.1|31738.1|31758.1|31738.1|31755.6|31735.6|2
1735911840000|2025-01-03 13:44:00|31756.8|31736.8|31756.8|31736.8|31756.8|31736.8|31756.8|31736.8|4
1735911850000|2025-01-03 13:44:10|31758.1|31738.1|31758.1|31738.1|31758.1|31738.1|31758.1|31738.1|0
1735911860000|2025-01-03 13:44:20|31756.8|31736.8|31756.8|31736.8|31756.8|31736.8|31756.8|31736.8|0
1735911880000|2025-01-03 13:44:40|31759.3|31739.3|31759.3|31739.3|31759.3|31739.3|31759.3|31739.3|0
1735911890000|2025-01-03 13:44:50|31761.8|31741.8|31750.6|31730.6|31761.8|31741.8|31744.3|31724.3|24
1735911910000|2025-01-03 13:45:10|31753.1|31733.1|31755.6|31735.6|31755.6|31735.6|31753.1|31733.1|3
1735911920000|2025-01-03 13:45:20|31753.1|31733.1|31753.1|31733.1|31753.1|31733.1|31753.1|31733.1|3
1735911930000|2025-01-03 13:45:30|31751.8|31731.8|31751.8|31731.8|31751.8|31731.8|31751.8|31731.8|0
1735911940000|2025-01-03 13:45:40|31750.5|31730.5|31746.8|31726.8|31751.8|31731.8|31746.8|31726.8|2
1735911950000|2025-01-03 13:45:50|31741.8|31721.8|31733.1|31713.1|31741.8|31721.8|31733.1|31713.1|0
1735911960000|2025-01-03 13:46:00|31730.6|31710.6|31728.1|31708.1|31730.6|31710.6|31728.1|31708.1|1
1735911970000|2025-01-03 13:46:10|31725.5|31705.5|31725.5|31705.5|31725.5|31705.5|31725.5|31705.5|2
1735911980000|2025-01-03 13:46:20|31723.1|31703.1|31714.2|31694.2|31723.1|31703.1|31714.2|31694.2|35
1735911990000|2025-01-03 13:46:30|||||||||2
1735912010000|2025-01-03 13:46:50|31705.6|31685.6|31705.6|31685.6|31705.6|31685.6|31705.6|31685.6|1
1735912020000|2025-01-03 13:47:00|31703.2|31683.2|31704.3|31684.3|31704.3|31684.3|31698.1|31678.1|10
1735912030000|2025-01-03 13:47:10|31711.8|31691.8|31711.8|31691.8|31711.8|31691.8|31711.8|31691.8|1
1735912040000|2025-01-03 13:47:20|31710.6|31690.6|31706.7|31686.7|31713.1|31693.1|31706.7|31686.7|9
1735912050000|2025-01-03 13:47:30|31708|31688|31708.1|31688.1|31708.1|31688.1|31705.6|31685.6|8
1735912060000|2025-01-03 13:47:40|31715.6|31695.6|31715.6|31695.6|31715.6|31695.6|31715.6|31695.6|0
1735912070000|2025-01-03 13:47:50|31725.6|31705.6|31732.9|31692.9|31732.9|31710.6|31725.6|31692.9|16
1735912080000|2025-01-03 13:48:00|31726.8|31686.8|31713|31693|31726.8|31695.5|31706.8|31686.8|6
1735912090000|2025-01-03 13:48:10|31710.5|31690.5|31691.7|31671.7|31710.5|31690.5|31691.7|31671.7|8
1735912100000|2025-01-03 13:48:20|31689.2|31669.2|31689.3|31669.3|31689.3|31669.3|31686.7|31666.7|17
1735912110000|2025-01-03 13:48:30|||||||||1
1735912120000|2025-01-03 13:48:40|31691.7|31671.7|31691.7|31671.7|31691.7|31671.7|31691.7|31671.7|2
1735912130000|2025-01-03 13:48:50|||||||||1
1735912150000|2025-01-03 13:49:10|31699.3|31679.3|31713|31693|31716.8|31696.8|31699.3|31679.3|8
1735912170000|2025-01-03 13:49:30|31714.2|31694.2|31716.8|31696.8|31716.8|31696.8|31714.2|31694.2|1
1735912190000|2025-01-03 13:49:50|31718|31698|31719.3|31699.3|31719.3|31699.3|31718|31698|1
1735912200000|2025-01-03 13:50:00|||||||||1
1735912210000|2025-01-03 13:50:10|31724.3|31704.3|31723|31703|31724.3|31704.3|31723|31703|6
1735912230000|2025-01-03 13:50:30|31725.5|31705.5|31725.5|31705.5|31725.5|31705.5|31725.5|31705.5|1
1735912240000|2025-01-03 13:50:40|31724.3|31704.3|31723|31703|31724.3|31704.3|31723|31703|3
1735912260000|2025-01-03 13:51:00|31728.1|31708.1|31736.8|31716.8|31736.8|31716.8|31728.1|31708.1|9
1735912270000|2025-01-03 13:51:10|31739.3|31719.3|31761.9|31741.9|31761.9|31741.9|31739.3|31719.3|2
1735912280000|2025-01-03 13:51:20|31764.3|31744.3|31765.5|31745.5|31765.5|31745.5|31764.3|31744.3|4
1735912300000|2025-01-03 13:51:40|31768|31748|31771.8|31751.8|31771.8|31751.8|31768|31748|2
1735912310000|2025-01-03 13:51:50|||||||||6
1735912320000|2025-01-03 13:52:00|31773|31753|31771.8|31751.8|31773|31753|31771.8|31751.8|1
1735912330000|2025-01-03 13:52:10|31769.4|31749.4|31779.3|31739.3|31779.3|31749.4|31769.4|31738.1|1
1735912340000|2025-01-03 13:52:20|31766.8|31746.8|31766.8|31746.8|31766.8|31746.8|31766.8|31746.8|2
1735912350000|2025-01-03 13:52:30|31765.6|31745.6|31765.6|31745.6|31765.6|31745.6|31765.6|31745.6|1
1735912360000|2025-01-03 13:52:40|||||||||1
1735912370000|2025-01-03 13:52:50|31768.1|31748.1|31775.6|31755.6|31775.6|31755.6|31768.1|31748.1|5
1735912390000|2025-01-03 13:53:10|31774.3|31754.3|31774.3|31754.3|31774.3|31754.3|31774.3|31754.3|0
1735912410000|2025-01-03 13:53:30|31773.1|31753.1|31773.1|31753.1|31773.1|31753.1|31773.1|31753.1|1
1735912440000|2025-01-03 13:54:00|31778.1|31758.1|31778.1|31758.1|31778.1|31758.1|31778.1|31758.1|4
1735912450000|2025-01-03 13:54:10|31774.3|31754.3|31770.6|31750.6|31775.5|31754.3|31768.1|31734.3|19
1735912460000|2025-01-03 13:54:20|31773.1|31753.1|31779.4|31759.4|31779.4|31759.4|31773.1|31753.1|1
1735912480000|2025-01-03 13:54:40|31775.5|31755.5|31790.5|31750.5|31790.5|31755.5|31775.5|31750.5|4
1735912490000|2025-01-03 13:54:50|31780.5|31760.5|31780.5|31760.5|31780.5|31760.5|31780.5|31760.5|1
1735912500000|2025-01-03 13:55:00|31781.8|31761.8|31780.5|31760.5|31781.8|31761.8|31780.5|31760.5|2
1735912510000|2025-01-03 13:55:10|31785.6|31765.6|31790.5|31770.5|31790.5|31770.5|31785.6|31765.6|2
1735912520000|2025-01-03 13:55:20|31793|31773|31790.5|31770.5|31793|31773|31790.5|31770.5|3
1735912530000|2025-01-03 13:55:30|31788|31768|31790.5|31770.5|31790.5|31770.5|31788|31768|3
1735912540000|2025-01-03 13:55:40|31788|31768|31785.5|31765.5|31788|31768|31785.5|31765.5|1
1735912550000|2025-01-03 13:55:50|31784.2|31764.2|31776.7|31756.7|31784.2|31764.2|31776.7|31756.7|1
1735912560000|2025-01-03 13:56:00|31766.7|31746.7|31754.2|31734.2|31766.7|31746.7|31754.2|31734.2|6
1735912570000|2025-01-03 13:56:10|31755.5|31735.5|31756.8|31736.8|31756.8|31736.8|31755.5|31735.5|3
1735912600000|2025-01-03 13:56:40|31758|31738|31758|31738|31758|31738|31758|31738|0
1735912620000|2025-01-03 13:57:00|31759.3|31739.3|31761.7|31741.7|31761.7|31741.7|31759.3|31739.3|0
1735912640000|2025-01-03 13:57:20|31764.3|31744.3|31766.7|31746.7|31766.7|31746.7|31764.3|31744.3|8
1735912650000|2025-01-03 13:57:30|31765.5|31745.5|31764.2|31744.2|31765.5|31745.5|31764.2|31744.2|0
1735912680000|2025-01-03 13:58:00|31761.7|31741.7|31759.2|31739.2|31761.7|31741.7|31759.2|31739.2|3
1735912690000|2025-01-03 13:58:10|31756.7|31736.7|31756.7|31736.7|31756.7|31736.7|31756.7|31736.7|7
1735912700000|2025-01-03 13:58:20|31749.2|31729.2|31739.2|31719.2|31749.2|31729.2|31738|31718|2
1735912710000|2025-01-03 13:58:30|31738|31718|31741.7|31721.7|31753|31723|31738|31713|6
1735912730000|2025-01-03 13:58:50|31735.5|31715.5|31733|31713|31735.5|31715.5|31733|31713|6
1735912750000|2025-01-03 13:59:10|31748|31708|31751.7|31711.7|31751.7|31711.7|31748|31708|10
1735912760000|2025-01-03 13:59:20|31753|31713|31745.5|31725.5|31754.2|31725.5|31745.5|31713|1
1735912770000|2025-01-03 13:59:30|31760.7|31740.7|31763.1|31743.1|31765.6|31745.6|31760.7|31740.7|10
1735912780000|2025-01-03 13:59:40|31766.7|31746.7|31766.7|31746.7|31766.7|31746.7|31766.7|31746.7|0
1735912790000|2025-01-03 13:59:50|31767.9|31747.9|31770.5|31750.5|31770.5|31750.5|31767.9|31747.9|2
1735912800000|2025-01-03 14:00:00|31769.2|31749.2|31761.7|31741.7|31771.7|31751.7|31761.7|31741.7|3
1735912820000|2025-01-03 14:00:20|31773|31733|31761.7|31741.7|31773|31741.7|31761.7|31733|2
1735912830000|2025-01-03 14:00:30|31769.2|31729.2|31756.7|31736.7|31771.7|31736.7|31756.7|31729.2|0
1735912850000|2025-01-03 14:00:50|31755.4|31735.4|31737.9|31717.9|31755.4|31735.4|31737.9|31706.6|9
1735912860000|2025-01-03 14:01:00|31735.5|31715.5|31733|31713|31735.5|31715.5|31733|31713|0
1735912870000|2025-01-03 14:01:10|31734.2|31714.2|31743|31723|31743|31723|31734.2|31714.2|4
1735912880000|2025-01-03 14:01:20|31746.7|31726.7|31746.7|31726.7|31746.7|31726.7|31746.7|31726.7|0
1735912950000|2025-01-03 14:02:30|31748|31728|31745.5|31725.5|31749.2|31729.2|31745.5|31725.5|2
1735912960000|2025-01-03 14:02:40|31770.5|31730.5|31778|31758|31778|31758|31766.8|31730.5|9
1735912970000|2025-01-03 14:02:50|31775.5|31755.5|31775.5|31755.5|31775.5|31755.5|31775.5|31755.5|3
1735912980000|2025-01-03 14:03:00|31770.4|31750.4|31759.2|31719.2|31770.4|31750.4|31759.2|31719.2|8
1735913000000|2025-01-03 14:03:20|||||||||1
1735913020000|2025-01-03 14:03:40|31754.2|31714.2|31737.9|31717.9|31754.2|31722.9|31737.9|31714.2|4
1735913030000|2025-01-03 14:03:50|31740.4|31720.4|31741.7|31721.7|31741.7|31721.7|31740.4|31720.4|1
1735913060000|2025-01-03 14:04:20|31735.4|31715.4|31735.4|31715.4|31735.4|31715.4|31735.4|31715.4|0
1735913090000|2025-01-03 14:04:50|31734.2|31714.2|31734.2|31714.2|31734.2|31714.2|31734.2|31714.2|0
1735913100000|2025-01-03 14:05:00|||||||||1
1735913130000|2025-01-03 14:05:30|31731.7|31711.7|31731.7|31711.7|31731.7|31711.7|31731.7|31711.7|0
1735913140000|2025-01-03 14:05:40|31732.9|31712.9|31732.9|31712.9|31732.9|31712.9|31732.9|31712.9|0
1735913150000|2025-01-03 14:05:50|||||||||1
1735913160000|2025-01-03 14:06:00|31734.2|31714.2|31735.4|31715.4|31735.4|31715.4|31734.2|31714.2|0
1735913170000|2025-01-03 14:06:10|31734.2|31714.2|31734.2|31714.2|31734.2|31714.2|31734.2|31714.2|6
1735913190000|2025-01-03 14:06:30|31732.9|31712.9|31732.9|31712.9|31732.9|31712.9|31732.9|31712.9|0
1735913200000|2025-01-03 14:06:40|31734.2|31714.2|31737.9|31717.9|31737.9|31717.9|31734.2|31714.2|8
1735913220000|2025-01-03 14:07:00|31736.7|31716.7|31736.7|31716.7|31736.7|31716.7|31736.7|31716.7|0
1735913260000|2025-01-03 14:07:40|31737.9|31717.9|31737.9|31717.9|31737.9|31717.9|31737.9|31717.9|0
1735913290000|2025-01-03 14:08:10|31736.7|31716.7|31732.9|31712.9|31736.7|31716.7|31732.9|31712.9|1
1735913340000|2025-01-03 14:09:00|31740.4|31720.4|31744.3|31724.3|31744.3|31724.3|31740.4|31720.4|10
1735913350000|2025-01-03 14:09:10|31745.5|31725.5|31746.8|31726.8|31746.8|31726.8|31745.5|31725.5|0
1735913360000|2025-01-03 14:09:20|31751.7|31731.7|31754.2|31734.2|31754.2|31734.2|31751.7|31731.7|4
1735913370000|2025-01-03 14:09:30|31755.5|31735.5|31757.9|31737.9|31757.9|31737.9|31755.5|31735.5|2
1735913380000|2025-01-03 14:09:40|31760.4|31740.4|31764.2|31744.2|31764.2|31744.2|31760.4|31740.4|13
1735913390000|2025-01-03 14:09:50|31765.5|31745.5|31771.7|31751.7|31771.7|31751.7|31765.5|31745.5|7
1735913400000|2025-01-03 14:10:00|31769.2|31749.2|31766.7|31746.7|31769.2|31749.2|31766.7|31746.7|3
1735913410000|2025-01-03 14:10:10|31765.4|31745.4|31764.2|31744.2|31765.4|31745.4|31764.2|31744.2|3
1735913430000|2025-01-03 14:10:30|31765.5|31745.5|31766.8|31746.8|31766.8|31746.8|31765.5|31745.5|4
1735913440000|2025-01-03 14:10:40|31768|31748|31768|31748|31768|31748|31768|31748|0
1735913450000|2025-01-03 14:10:50|31766.7|31746.7|31765.4|31745.4|31766.7|31746.7|31765.4|31745.4|1
1735913460000|2025-01-03 14:11:00|31762.9|31742.9|31760.4|31740.4|31762.9|31742.9|31760.4|31740.4|5
1735913480000|2025-01-03 14:11:20|31759.1|31739.1|31757.9|31737.9|31759.1|31739.1|31757.9|31737.9|0
1735913510000|2025-01-03 14:11:50|31759.2|31739.2|31759.2|31739.2|31759.2|31739.2|31759.2|31739.2|0
1735913520000|2025-01-03 14:12:00|31761.7|31741.7|31777.9|31737.9|31777.9|31749.2|31761.7|31737.9|5
1735913530000|2025-01-03 14:12:10|31769.2|31749.2|31771.6|31751.6|31771.6|31751.6|31769.2|31749.2|3
1735913540000|2025-01-03 14:12:20|31772.9|31752.9|31789.2|31769.2|31789.2|31769.2|31772.9|31752.9|5
1735913550000|2025-01-03 14:12:30|31791.7|31771.7|31806.7|31786.7|31824.2|31789.2|31791.7|31771.7|8
1735913560000|2025-01-03 14:12:40|31804.2|31784.2|31794.1|31774.1|31804.2|31784.2|31794.1|31774.1|5
1735913570000|2025-01-03 14:12:50|31792.9|31772.9|31792.9|31772.9|31792.9|31772.9|31792.9|31772.9|0
1735913580000|2025-01-03 14:13:00|31794.1|31774.1|31793|31773|31795.4|31775.4|31790.5|31770.5|2
1735913590000|2025-01-03 14:13:10|31790.5|31770.5|31790.5|31770.5|31790.5|31770.5|31790.5|31770.5|0
1735913600000|2025-01-03 14:13:20|31787.9|31767.9|31784.1|31764.1|31787.9|31767.9|31784.1|31764.1|1
1735913620000|2025-01-03 14:13:40|31779.2|31759.2|31798|31758|31798|31766.7|31779.2|31758|2
1735913630000|2025-01-03 14:13:50|31801.7|31761.7|31791.7|31771.7|31801.7|31771.7|31791.7|31761.7|0
1735913640000|2025-01-03 14:14:00|31793|31773|31793|31773|31793|31773|31793|31773|2
1735913660000|2025-01-03 14:14:20|31791.7|31771.7|31795.5|31775.5|31795.5|31775.5|31791.7|31771.7|2
1735913670000|2025-01-03 14:14:30|31796.7|31776.7|31796.7|31776.7|31796.7|31776.7|31796.7|31776.7|0
1735913700000|2025-01-03 14:15:00|31792.9|31772.9|31792.9|31772.9|31794.2|31774.2|31792.9|31772.9|2
1735913710000|2025-01-03 14:15:10|31791.6|31771.6|31791.6|31771.6|31791.6|31771.6|31791.6|31771.6|0
1735913720000|2025-01-03 14:15:20|31792.9|31772.9|31792.9|31772.9|31792.9|31772.9|31792.9|31772.9|0
1735913730000|2025-01-03 14:15:30|31791.6|31771.6|31792.9|31772.9|31795.4|31775.4|31791.6|31771.6|1
1735913750000|2025-01-03 14:15:50|31791.6|31771.6|31791.6|31771.6|31791.6|31771.6|31791.6|31771.6|1
1735913760000|2025-01-03 14:16:00|31790.4|31770.4|31785.4|31765.4|31790.4|31770.4|31784.1|31764.1|6
1735913780000|2025-01-03 14:16:20|31782.9|31762.9|31781.6|31761.6|31782.9|31762.9|31781.6|31761.6|0
1735913790000|2025-01-03 14:16:30|31769|31749|31761.7|31741.7|31769|31749|31760.4|31740.4|1
1735913810000|2025-01-03 14:16:50|31762.9|31742.9|31759.1|31739.1|31762.9|31742.9|31759.1|31739.1|1
1735913820000|2025-01-03 14:17:00|31757.9|31737.9|31755.4|31735.4|31757.9|31737.9|31755.4|31735.4|1
1735913830000|2025-01-03 14:17:10|31749.1|31729.1|31749.1|31729.1|31749.1|31729.1|31749.1|31729.1|0
1735913840000|2025-01-03 14:17:20|31747.9|31727.9|31746.6|31726.6|31747.9|31727.9|31746.6|31726.6|1
1735913860000|2025-01-03 14:17:40|31747.9|31727.9|31751.6|31731.6|31751.6|31731.6|31747.9|31727.9|9
1735913880000|2025-01-03 14:18:00|31755.4|31735.4|31767.9|31747.9|31770.4|31750.4|31755.4|31735.4|8
1735913910000|2025-01-03 14:18:30|31770.4|31730.4|31770.4|31730.4|31770.4|31730.4|31770.4|31730.4|4
1735913930000|2025-01-03 14:18:50|31765.5|31725.5|31737.9|31717.9|31765.5|31730.4|31737.9|31717.9|10
1735913940000|2025-01-03 14:19:00|31731.6|31711.6|31734.1|31714.1|31734.1|31714.1|31730.4|31710.4|8
1735913980000|2025-01-03 14:19:40|31732.9|31712.9|31732.9|31712.9|31732.9|31712.9|31732.9|31712.9|1
1735913990000|2025-01-03 14:19:50|31734.1|31714.1|31730.4|31710.4|31734.1|31714.1|31730.4|31710.4|1
1735914000000|2025-01-03 14:20:00|31727.9|31707.9|31727.9|31707.9|31729.1|31709.1|31727.9|31707.9|9
1735914020000|2025-01-03 14:20:20|31731.6|31711.6|31731.6|31711.6|31731.6|31711.6|31731.6|31711.6|6
1735914030000|2025-01-03 14:20:30|31751.6||31751.6||31751.6||31751.6||1
1735914060000|2025-01-03 14:21:00|31764.1|31704.1|31751.6|31711.6|31764.1|31711.6|31751.6|31704.1|0
1735914080000|2025-01-03 14:21:20|31749.1|31709.1|31745.3|31705.3|31749.1|31716.6|31736.6|31705.3|2
1735914090000|2025-01-03 14:21:30|31732.8|31712.8|31734.1|31714.1|31734.1|31714.1|31732.8|31712.8|14
1735914100000|2025-01-03 14:21:40|31735.4|31715.4|31737.8|31717.8|31747.9|31717.8|31735.4|31705.4|0
1735914120000|2025-01-03 14:22:00|31736.6|31716.6|31736.6|31716.6|31736.6|31716.6|31736.6|31716.6|0
1735914150000|2025-01-03 14:22:30|31735.4|31715.4|31766.6|31706.6|31766.6|31715.4|31732.9|31706.6|5
1735914170000|2025-01-03 14:22:50|31765.3|31705.3|31739.1|31719.1|31765.3|31721.5|31739.1|31705.3|3
1735914190000|2025-01-03 14:23:10|31737.8|31717.8|31736.6|31716.6|31737.8|31717.8|31736.6|31716.6|2
1735914200000|2025-01-03 14:23:20|31734|31714|31737.8|31717.8|31737.8|31717.8|31732.8|31712.8|3
1735914210000|2025-01-03 14:23:30|31739.1|31719.1|31735.4|31715.4|31739.1|31719.1|31735.4|31715.4|2
1735914220000|2025-01-03 14:23:40|||||||||1
1735914240000|2025-01-03 14:24:00|31752.8|31712.8|31745.4|31725.4|31752.8|31725.4|31745.4|31712.8|34
1735914260000|2025-01-03 14:24:20|31759.1|31719.1|31759.1|31719.1|31759.1|31719.1|31759.1|31719.1|0
1735914280000|2025-01-03 14:24:40|31750.4|31730.4|31759.1|31719.1|31759.1|31730.4|31750.4|31719.1|2
1735914300000|2025-01-03 14:25:00|31757.9|31717.9|31739.2|31719.2|31757.9|31721.6|31739.2|31715.4|7
1735914330000|2025-01-03 14:25:30|31747.9|31707.9|31734.1|31714.1|31747.9|31714.1|31734.1|31707.9|2
1735914360000|2025-01-03 14:26:00|31735.3|31715.3|31735.3|31715.3|31735.3|31715.3|31735.3|31715.3|1
1735914370000|2025-01-03 14:26:10|31734.1|31714.1|31732.8|31712.8|31734.1|31714.1|31732.8|31712.8|0
1735914400000|2025-01-03 14:26:40|31732.9|31712.9|31731.6|31711.6|31732.9|31712.9|31731.6|31711.6|3
1735914420000|2025-01-03 14:27:00|31730.4|31710.4|31730.4|31710.4|31730.4|31710.4|31730.4|31710.4|0
1735914430000|2025-01-03 14:27:10|31731.6|31711.6|31731.6|31711.6|31731.6|31711.6|31731.6|31711.6|3
1735914440000|2025-01-03 14:27:20|||||||||1
1735914460000|2025-01-03 14:27:40|31734.1|31714.1|31734.1|31714.1|31734.1|31714.1|31734.1|31714.1|12
1735914470000|2025-01-03 14:27:50|31736.6|31716.6|31731.6|31711.6|31736.6|31716.6|31731.6|31711.6|6
1735914500000|2025-01-03 14:28:20|31729.1|31709.1|31729.1|31709.1|31729.1|31709.1|31729.1|31709.1|0
1735914510000|2025-01-03 14:28:30|31727.9|31707.9|31727.9|31707.9|31727.9|31707.9|31727.9|31707.9|0
1735914530000|2025-01-03 14:28:50|31726.6|31706.6|31724.2|31704.2|31726.6|31706.6|31724.2|31704.2|6
1735914540000|2025-01-03 14:29:00|31725.4|31705.4|31730.4|31710.4|31730.4|31710.4|31725.4|31705.4|1
1735914550000|2025-01-03 14:29:10|31731.7|31711.7|31730.4|31710.4|31731.7|31711.7|31730.4|31710.4|3
1735914590000|2025-01-03 14:29:50|31731.7|31711.7|31730.4|31710.4|31731.7|31711.7|31730.4|31710.4|0
1735914600000|2025-01-03 14:30:00|31731.7|31711.7|31730.4|31710.4|31731.7|31711.7|31730.4|31710.4|5
1735914610000|2025-01-03 14:30:10|31729.1|31709.1|31715.3|31695.3|31729.1|31709.1|31715.3|31695.3|9
1735914620000|2025-01-03 14:30:20|31714.1|31694.1|31711.6|31691.6|31714.1|31694.1|31710.4|31690.4|5
1735914630000|2025-01-03 14:30:30|31712.9|31692.9|31749.1|31709.1|31749.1|31712.9|31712.9|31692.9|4
1735914640000|2025-01-03 14:30:40|31751.6|31711.6|31764.2|31724.2|31764.2|31730.4|31744.1|31711.6|0
1735914650000|2025-01-03 14:30:50|31761.6|31741.6|31765.4|31745.4|31766.6|31746.6|31761.6|31741.6|3
1735914660000|2025-01-03 14:31:00|31762.9|31742.9|31760.4|31740.4|31762.9|31742.9|31760.4|31740.4|2
1735914670000|2025-01-03 14:31:10|31776.7|31736.7|31776.7|31736.7|31776.7|31736.7|31776.7|31736.7|2
1735914680000|2025-01-03 14:31:20|31796.6|31756.6|31796.6|31756.6|31796.6|31756.6|31796.6|31756.6|2
1735914690000|2025-01-03 14:31:30|31787.8|31767.8|31774.2|31754.2|31787.8|31767.8|31774.2|31754.2|3
1735914700000|2025-01-03 14:31:40|31773|31753|31771.7|31751.7|31773|31753|31771.7|31751.7|0
1735914720000|2025-01-03 14:32:00|31769.2|31749.2|31784.1|31764.1|31784.1|31764.1|31769.2|31749.2|9
1735914730000|2025-01-03 14:32:10|31786.7|31766.7|31874.2|31854.2|31877.9|31857.9|31786.7|31766.7|18
1735914740000|2025-01-03 14:32:20|31875.5|31855.5|31896.8|31876.8|31911.8|31876.8|31875.5|31851.8|6
1735914750000|2025-01-03 14:32:30|31898|31878|31907.9|31867.9|31914.2|31882.9|31898|31867.9|6
1735914760000|2025-01-03 14:32:40|31910.4|31870.4|31910.4|31870.4|31910.4|31870.4|31910.4|31870.4|5
1735914780000|2025-01-03 14:33:00|31908|31868|31906.7|31866.7|31908|31868|31906.7|31866.7|0
1735914790000|2025-01-03 14:33:10|31892.9|31872.9|31897.9|31857.9|31897.9|31872.9|31892.9|31856.6|3
1735914800000|2025-01-03 14:33:20|31896.6|31856.6|31889.2|31849.2|31899.2|31856.6|31887.9|31839.2|2
1735914810000|2025-01-03 14:33:30|31877.9|31857.9|31866.6|31846.6|31883|31857.9|31866.6|31843|2
1735914820000|2025-01-03 14:33:40|31862.9|31842.9|31860.4|31840.4|31862.9|31842.9|31860.4|31840.4|3
1735914830000|2025-01-03 14:33:50|31865.3|31845.3|31881.6|31861.6|31881.6|31861.6|31865.3|31845.3|17
1735914840000|2025-01-03 14:34:00|31889.2|31869.2|31891.7|31871.7|31891.7|31871.7|31889.2|31869.2|3
1735914850000|2025-01-03 14:34:10|31905.4|31885.4|31905.4|31885.4|31905.4|31885.4|31905.4|31885.4|6
1735914860000|2025-01-03 14:34:20|31909.2|31889.2|31950.5|31910.5|31950.5|31918|31909.2|31889.2|21
1735914870000|2025-01-03 14:34:30|31949.2|31909.2|31937.9|31897.9|31949.2|31909.2|31937.9|31897.9|7
1735914880000|2025-01-03 14:34:40|||||||||1
1735914890000|2025-01-03 14:34:50|||||||||9
1735914900000|2025-01-03 14:35:00|31935.5|31895.5|31935.5|31895.5|31935.5|31895.5|31935.5|31895.5|0
1735914910000|2025-01-03 14:35:10|31934.2|31894.2|31934.2|31894.2|31934.2|31894.2|31934.2|31894.2|0
1735914940000|2025-01-03 14:35:40|31923|31903|31923|31903|31923|31903|31923|31903|7
1735914950000|2025-01-03 14:35:50|31925.4|31905.4|31945.5|31925.5|31951.7|31925.5|31925.4|31905.4|14
1735914960000|2025-01-03 14:36:00|31943|31923|31948|31928|31948|31928|31943|31923|6
1735914970000|2025-01-03 14:36:10|||||||||1
1735914980000|2025-01-03 14:36:20|31945.5|31925.5|31945.5|31925.5|31945.5|31925.5|31945.5|31925.5|0
1735915000000|2025-01-03 14:36:40|31944.2|31924.2|31925.4|31905.4|31944.2|31924.2|31925.4|31894.2|6
1735915010000|2025-01-03 14:36:50|31932.9|31892.9|31911.6|31871.6|31932.9|31897.9|31904.1|31870.3|17
1735915020000|2025-01-03 14:37:00|31910.3|31870.3|31906.7|31886.7|31910.3|31886.7|31902.8|31870.3|1
1735915060000|2025-01-03 14:37:40|31917.9|31877.9|31910.4|31890.4|31920.4|31890.4|31910.4|31877.9|3
1735915070000|2025-01-03 14:37:50|31909.2|31889.2|31906.8|31886.8|31909.2|31889.2|31904.2|31884.2|4
1735915080000|2025-01-03 14:38:00|31910.4|31890.4|31910.4|31890.4|31910.4|31890.4|31910.4|31890.4|0
1735915100000|2025-01-03 14:38:20|31922.9|31882.9|31922.9|31882.9|31922.9|31882.9|31922.9|31882.9|0
1735915120000|2025-01-03 14:38:40|31924.2|31884.2|31909.2|31889.2|31924.2|31891.7|31909.2|31884.2|1
1735915130000|2025-01-03 14:38:50|||||||||1
1735915140000|2025-01-03 14:39:00|31910.4|31890.4|31909.2|31889.2|31910.4|31890.4|31909.2|31889.2|0
1735915170000|2025-01-03 14:39:30|31910.4|31890.4|31910.4|31890.4|31910.4|31890.4|31910.4|31890.4|2
1735915180000|2025-01-03 14:39:40|31909.1|31889.1|31902.9|31882.9|31909.1|31889.1|31902.9|31882.9|5
1735915200000|2025-01-03 14:40:00|31901.7|31881.7|31906.7|31886.7|31912.9|31886.7|31899.1|31872.9|6
1735915210000|2025-01-03 14:40:10|31905.4|31885.4|31924.2|31884.2|31924.2|31889.2|31904.2|31880.5|8
1735915220000|2025-01-03 14:40:20|31914.2|31894.2|31911.7|31891.7|31914.2|31894.2|31911.7|31891.7|1
1735915240000|2025-01-03 14:40:40|31906.7|31886.7|31902.9|31882.9|31906.7|31886.7|31902.9|31882.9|3
1735915260000|2025-01-03 14:41:00|31904.2|31884.2|31909.2|31889.2|31909.2|31889.2|31904.2|31884.2|10
1735915280000|2025-01-03 14:41:20|31912.9|31892.9|31936.7|31916.7|31936.7|31916.7|31912.9|31892.9|3
1735915290000|2025-01-03 14:41:30|31936.6|31916.6|31936.6|31916.6|31936.6|31916.6|31936.6|31916.6|1
1735915300000|2025-01-03 14:41:40|||||||||1
1735915310000|2025-01-03 14:41:50|31939.1|31919.1|31939.2|31919.2|31949.2|31929.2|31939.1|31919.1|3
1735915320000|2025-01-03 14:42:00|31939.1|31919.1|31939.1|31919.1|31939.1|31919.1|31939.1|31919.1|1
1735915330000|2025-01-03 14:42:10|31943|31923|31946.6|31926.6|31946.6|31926.6|31943|31923|1
1735915340000|2025-01-03 14:42:20|31956.6|31936.6|31956.6|31936.6|31959.1|31939.1|31956.6|31936.6|1
1735915350000|2025-01-03 14:42:30|||||||||1
1735915360000|2025-01-03 14:42:40|||||||||2
1735915370000|2025-01-03 14:42:50|31951.6|31931.6|31942.9|31922.9|31951.6|31931.6|31942.9|31922.9|2
1735915380000|2025-01-03 14:43:00|31939.1|31919.1|31935.4|31915.4|31939.1|31919.1|31935.4|31915.4|1
1735915390000|2025-01-03 14:43:10|31930.4|31910.4|31912.8|31892.8|31930.4|31910.4|31912.8|31892.8|4
1735915400000|2025-01-03 14:43:20|31914|31894|31914|31894|31914|31894|31912.8|31892.8|2
1735915410000|2025-01-03 14:43:30|31912.8|31892.8|31914|31894|31914|31894|31912.8|31892.8|0
1735915420000|2025-01-03 14:43:40|31911.5|31891.5|31916.6|31896.6|31916.6|31896.6|31909.1|31889.1|7
1735915430000|2025-01-03 14:43:50|||||||||1
1735915440000|2025-01-03 14:44:00|31917.9|31897.9|31919.1|31899.1|31919.1|31899.1|31917.9|31897.9|0
1735915460000|2025-01-03 14:44:20|31921.6|31901.6|31921.6|31901.6|31921.6|31901.6|31921.6|31901.6|1
1735915470000|2025-01-03 14:44:30|31922.9|31902.9|31929.1|31909.1|31929.1|31909.1|31922.9|31902.9|1
1735915480000|2025-01-03 14:44:40|31930.4|31910.4|31930.4|31910.4|31930.4|31910.4|31930.4|31910.4|0
1735915490000|2025-01-03 14:44:50|||||||||1
1735915500000|2025-01-03 14:45:00|31929.1|31909.1|31929.1|31909.1|31929.1|31909.1|31929.1|31909.1|3
1735915520000|2025-01-03 14:45:20|31926.6|31906.6|31915.4|31895.4|31926.6|31906.6|31910.4|31890.4|10
1735915540000|2025-01-03 14:45:40|31912.9|31892.9|31912.9|31892.9|31912.9|31892.9|31912.9|31892.9|1
1735915550000|2025-01-03 14:45:50|31916.6|31896.6|31922.8|31902.8|31924.1|31904.1|31916.6|31896.6|5
1735915560000|2025-01-03 14:46:00|31921.6|31901.6|31922.9|31902.9|31922.9|31902.9|31921.6|31901.6|2
1735915570000|2025-01-03 14:46:10|31924.1|31904.1|31922.9|31902.9|31924.1|31904.1|31922.9|31902.9|1
1735915580000|2025-01-03 14:46:20|31926.6|31906.6|31926.6|31906.6|31926.6|31906.6|31926.6|31906.6|1
1735915590000|2025-01-03 14:46:30|31925.4|31905.4|31934.1|31914.1|31934.1|31914.1|31925.4|31905.4|14
1735915600000|2025-01-03 14:46:40|31949.2|31909.2|31970.3|31950.3|31970.3|31950.3|31949.2|31904.1|8
1735915610000|2025-01-03 14:46:50|31972.9|31952.9|31969.1|31949.1|31984.1|31954.1|31969.1|31944.1|12
1735915620000|2025-01-03 14:47:00|31967.9|31947.9|31966.6|31946.6|31967.9|31947.9|31966.6|31946.6|5
1735915630000|2025-01-03 14:47:10|31965.4|31945.4|31964.1|31944.1|31965.4|31945.4|31964.1|31944.1|1
1735915650000|2025-01-03 14:47:30|31962.9|31942.9|31962.9|31942.9|31962.9|31942.9|31962.9|31942.9|3
1735915670000|2025-01-03 14:47:50|||||||||3
1735915680000|2025-01-03 14:48:00|||||||||1
1735915690000|2025-01-03 14:48:10|31965.4|31945.4|31982.9|31962.9|31982.9|31962.9|31965.4|31945.4|6
1735915700000|2025-01-03 14:48:20|31984.1|31964.1|31959.1|31939.1|31984.1|31964.1|31959.1|31939.1|13
1735915710000|2025-01-03 14:48:30|31951.6|31931.6|31951.6|31931.6|31951.6|31931.6|31951.6|31931.6|2
1735915720000|2025-01-03 14:48:40|31957.9|31937.9|31979.1|31959.1|31979.1|31959.1|31957.9|31937.9|2
1735915730000|2025-01-03 14:48:50|31976.6|31956.6|31976.6|31956.6|31976.6|31956.6|31976.6|31956.6|2
1735915740000|2025-01-03 14:49:00|31979.1|31959.1|31976.6|31956.6|31979.1|31959.1|31976.6|31956.6|8
1735915750000|2025-01-03 14:49:10|31975.4|31955.4|31957.8|31937.8|31975.4|31955.4|31955.3|31935.3|5
1735915770000|2025-01-03 14:49:30|31956.5|31936.5|31940.3|31900.3|31956.5|31936.5|31931.5|31900.3|5
1735915780000|2025-01-03 14:49:40|31931.5|31911.5|31929.1|31909.1|31941.5|31911.5|31929.1|31900.3|2
1735915790000|2025-01-03 14:49:50|31926.6|31906.6|31926.6|31906.6|31926.6|31906.6|31926.6|31906.6|0
1735915810000|2025-01-03 14:50:10|31929.1|31909.1|31954.1|31914.1|31954.1|31922.8|31929.1|31909.1|1
1735915830000|2025-01-03 14:50:30|31955.3|31915.3|31950.4|31930.4|31955.3|31930.4|31946.6|31915.3|4
1735915840000|2025-01-03 14:50:40|31952.8|31932.8|31955.4|31935.4|31955.4|31935.4|31952.8|31932.8|7
1735915860000|2025-01-03 14:51:00|31957.8|31937.8|31971.7|31931.7|31971.7|31937.8|31957.8|31931.7|0
1735915870000|2025-01-03 14:51:10|31974.1|31954.1|32001.6|31981.6|32001.6|31981.6|31974.1|31954.1|10
1735915880000|2025-01-03 14:51:20|32000.3|31980.3|32001.6|31981.6|32001.6|31981.6|32000.3|31980.3|7
1735915890000|2025-01-03 14:51:30|32000.4|31980.4|32001.6|31981.6|32001.6|31981.6|32000.4|31980.4|2
1735915900000|2025-01-03 14:51:40|32000.4|31980.4|32007.9|31967.9|32007.9|31980.4|31981.6|31961.6|16
1735915910000|2025-01-03 14:51:50|32011.7|31971.7|32011.7|31971.7|32011.7|31971.7|32011.7|31971.7|7
1735915920000|2025-01-03 14:52:00|32005.5|31985.5|32012.9|31992.9|32012.9|31992.9|32005.5|31985.5|0
1735915930000|2025-01-03 14:52:10|32015.4|31995.4|32022.9|32002.9|32022.9|32002.9|32015.4|31995.4|4
1735915940000|2025-01-03 14:52:20|32025.4|32005.4|32022.9|32002.9|32025.4|32005.4|32022.9|32002.9|0
1735915950000|2025-01-03 14:52:30|32024.2|32004.2|32031.6|31991.6|32031.6|32006.6|32022.9|31990.3|12
1735915970000|2025-01-03 14:52:50|32024.1|32004.1|32031.6|31991.6|32031.6|32006.6|32024.1|31991.6|9
1735915980000|2025-01-03 14:53:00|32025.3|32005.3|32026.6|32006.6|32027.8|32007.8|32025.3|32005.3|2
1735915990000|2025-01-03 14:53:10|32022.8|32002.8|32031.6|32011.6|32031.6|32011.6|32022.8|32002.8|2
1735916000000|2025-01-03 14:53:20|32034|32014|32055.3|32035.3|32066.6|32037.8|32034|32001.7|7
1735916010000|2025-01-03 14:53:30|32054.1|32034.1|32046.6|32026.6|32054.1|32034.1|32046.6|32026.6|10
1735916020000|2025-01-03 14:53:40|32050.3|32030.3|32049.1|32029.1|32051.6|32031.6|32049.1|32029.1|4
1735916030000|2025-01-03 14:53:50|32050.3|32030.3|32066.7|32026.7|32066.7|32032.8|32047.8|32026.7|8
1735916040000|2025-01-03 14:54:00|32069.1|32029.1|32061.6|32041.6|32069.1|32041.6|32061.6|32029.1|2
1735916050000|2025-01-03 14:54:10|32062.8|32042.8|32062.8|32042.8|32062.8|32042.8|32062.8|32042.8|1
1735916060000|2025-01-03 14:54:20|32064.1|32044.1|32070.4|32050.4|32070.4|32050.4|32064.1|32044.1|3
1735916070000|2025-01-03 14:54:30|32071.6|32051.6|32060.3|32040.3|32071.6|32051.6|32060.3|32040.3|5
1735916080000|2025-01-03 14:54:40|32059|32039|32057.7|32037.7|32059|32039|32057.7|32037.7|0
1735916090000|2025-01-03 14:54:50|32059|32039|32072.8|32032.8|32072.8|32040.3|32059|32032.8|1
1735916100000|2025-01-03 14:55:00|32064.1|32044.1|32061.6|32041.6|32064.1|32044.1|32061.6|32041.6|4
1735916110000|2025-01-03 14:55:10|32060.3|32040.3|32060.3|32040.3|32060.3|32040.3|32060.3|32040.3|0
1735916120000|2025-01-03 14:55:20|32059.1|32039.1|32057.8|32037.8|32059.1|32039.1|32057.8|32037.8|4
1735916130000|2025-01-03 14:55:30|32070.3|32050.3|32065.3|32045.3|32070.3|32050.3|32065.3|32045.3|6
1735916140000|2025-01-03 14:55:40|32062.8|32042.8|32064.1|32044.1|32064.1|32044.1|32062.8|32042.8|2
1735916150000|2025-01-03 14:55:50|32062.9|32042.9|32062.9|32042.9|32062.9|32042.9|32062.9|32042.9|0
1735916160000|2025-01-03 14:56:00|32061.6|32041.6|32060.3|32040.3|32061.6|32041.6|32060.3|32040.3|0
1735916180000|2025-01-03 14:56:20|32055.3|32035.3|32052.8|32032.8|32055.3|32035.3|32052.8|32032.8|12
1735916200000|2025-01-03 14:56:40|||||||||3
1735916220000|2025-01-03 14:57:00|32050.3|32030.3|32002.8|31982.8|32050.3|32030.3|31997.8|31977.8|20
1735916230000|2025-01-03 14:57:10|32004.1|31984.1|32032.8|31992.8|32032.8|31992.8|32004.1|31984.1|2
1735916250000|2025-01-03 14:57:30|32025.3|32005.3|32025.3|32005.3|32025.3|32005.3|32025.3|32005.3|0
1735916260000|2025-01-03 14:57:40|32024|32004|32025.3|32005.3|32025.3|32005.3|32024|32004|0
1735916280000|2025-01-03 14:58:00|32027.8|32007.8|32040.3|32020.3|32040.3|32020.3|32027.8|32007.8|7
1735916290000|2025-01-03 14:58:10|32036.5|32016.5|32040.3|32020.3|32040.3|32020.3|32036.5|32016.5|1
1735916300000|2025-01-03 14:58:20|32039|32019|32037.8|32017.8|32039|32019|32037.8|32017.8|4
1735916310000|2025-01-03 14:58:30|32036.5|32016.5|32039|31999|32041.5|32016.5|32036.5|31999|1
1735916320000|2025-01-03 14:58:40|32025.3|32005.3|32025.3|32005.3|32025.3|32005.3|32025.3|32005.3|1
1735916330000|2025-01-03 14:58:50|32032.8|31992.8|32025.2|31985.2|32032.8|31992.8|32025.2|31985.2|4
1735916340000|2025-01-03 14:59:00|32024|31984|32016.5|31996.5|32024|31996.5|32015.3|31984|0
1735916350000|2025-01-03 14:59:10|32015.2|31995.2|32005.3|31985.3|32017.8|31995.2|32005.3|31976.5|1
1735916360000|2025-01-03 14:59:20|32017.8|31977.8|32017.8|31977.8|32017.8|31977.8|32017.8|31977.8|2
1735916370000|2025-01-03 14:59:30|32019|31979|32020.3|32000.3|32020.3|32000.3|32011.6|31979|5
1735916380000|2025-01-03 14:59:40|32019|31999|32009|31989|32019|31999|32009|31989|2
1735916390000|2025-01-03 14:59:50|32005.2|31985.2|31999|31979|32005.2|31985.2|31999|31979|0
1735916400000|2025-01-03 15:00:00|32005.3|31965.3|32005.3|31965.3|32006.5|31966.5|32005.3|31965.3|3
1735916410000|2025-01-03 15:00:10|32006.5|31966.5|32006.5|31966.5|32006.5|31966.5|32006.5|31966.5|1
1735916420000|2025-01-03 15:00:20|31995.3|31975.3|31995.3|31975.3|31995.3|31975.3|31995.3|31975.3|2
1735916440000|2025-01-03 15:00:40|31999|31979|31999|31979|31999|31979|31999|31979|2
1735916450000|2025-01-03 15:00:50|32012.8|31972.8|32004|31984|32012.8|31984|32004|31972.8|1
1735916460000|2025-01-03 15:01:00|32000.3|31980.3|32002.8|31962.8|32002.8|31980.3|31997.7|31962.8|7
1735916470000|2025-01-03 15:01:10|31997.8|31957.8|31987.8|31967.8|31997.8|31967.8|31987.8|31957.8|3
1735916480000|2025-01-03 15:01:20|31990.3|31970.3|31990.3|31970.3|31990.3|31970.3|31990.3|31970.3|0
1735916490000|2025-01-03 15:01:30|31992.8|31972.8|31995.3|31975.3|31995.3|31975.3|31992.8|31972.8|0
1735916510000|2025-01-03 15:01:50|32000.3|31980.3|32002.8|31982.8|32002.8|31982.8|32000.3|31980.3|0
1735916520000|2025-01-03 15:02:00|32004|31984|32005.3|31985.3|32005.3|31985.3|32004|31984|9
1735916570000|2025-01-03 15:02:50|32004|31984|32006.5|31986.5|32006.5|31986.5|32004|31984|11
1735916590000|2025-01-03 15:03:10|||||||||2
1735916600000|2025-01-03 15:03:20|32007.8|31987.8|32007.8|31987.8|32007.8|31987.8|32007.8|31987.8|0
1735916610000|2025-01-03 15:03:30|32005.3|31985.3|32005.3|31985.3|32005.3|31985.3|32005.3|31985.3|5
1735916620000|2025-01-03 15:03:40|32002.8|31982.8|32002.8|31982.8|32002.8|31982.8|32002.8|31982.8|3
1735916630000|2025-01-03 15:03:50|31996.5|31976.5|31995.2|31975.2|31996.5|31976.5|31995.2|31975.2|0
1735916640000|2025-01-03 15:04:00|31996.5|31976.5|32005.3|31985.3|32007.8|31987.8|31996.5|31976.5|3
1735916650000|2025-01-03 15:04:10|32004|31984|32005.3|31985.3|32005.3|31985.3|32002.8|31982.8|2
1735916660000|2025-01-03 15:04:20|31997.8|31977.8|31994|31974|31997.8|31977.8|31994|31974|2
1735916670000|2025-01-03 15:04:30|31992.8|31972.8|31996.5|31976.5|31996.5|31976.5|31992.8|31972.8|1
1735916710000|2025-01-03 15:05:10|31995.2|31975.2|31999|31979|31999|31979|31995.2|31975.2|1
1735916720000|2025-01-03 15:05:20|||||||||1
1735916740000|2025-01-03 15:05:40|||||||||1
1735916750000|2025-01-03 15:05:50|||||||||1
1735916760000|2025-01-03 15:06:00|32005.3|31985.3|32020.2|32000.2|32020.2|32000.2|32005.3|31985.3|5
1735916770000|2025-01-03 15:06:10|32024|32004|32024|32004|32024|32004|32024|32004|5
1735916780000|2025-01-03 15:06:20|32020.2|32000.2|32017.7|31997.7|32020.2|32000.2|32017.7|31997.7|2
1735916800000|2025-01-03 15:06:40|32015.2|31995.2|32017.8|31997.8|32017.8|31997.8|32015.2|31995.2|3
1735916820000|2025-01-03 15:07:00|32016.5|31996.5|32016.5|31996.5|32016.5|31996.5|32016.5|31996.5|2
1735916830000|2025-01-03 15:07:10|32017.7|31997.7|32017.7|31997.7|32017.7|31997.7|32017.7|31997.7|3
1735916840000|2025-01-03 15:07:20|||||||||1
1735916850000|2025-01-03 15:07:30|32012.7|31992.7|32010.2|31990.2|32012.7|31992.7|32010.2|31990.2|2
1735916870000|2025-01-03 15:07:50|32009|31989|32006.5|31986.5|32009|31989|32006.5|31986.5|1
1735916880000|2025-01-03 15:08:00|32004|31984|32001.5|31981.5|32004|31984|32001.5|31981.5|0
1735916900000|2025-01-03 15:08:20|32002.7|31982.7|32000.2|31980.2|32002.7|31982.7|31997.7|31977.7|1
1735916910000|2025-01-03 15:08:30|||||||||2
1735916920000|2025-01-03 15:08:40|31997.7|31977.7|31972.7|31952.7|31997.7|31977.7|31972.7|31952.7|6
1735916930000|2025-01-03 15:08:50|31970.2|31950.2|31961.5|31941.5|31970.2|31950.2|31961.5|31941.5|7
1735916940000|2025-01-03 15:09:00|31960.2|31940.2|31960.2|31940.2|31960.2|31940.2|31960.2|31940.2|1
1735916950000|2025-01-03 15:09:10|31959|31939|31952.7|31932.7|31959|31939|31952.7|31932.7|1
1735916960000|2025-01-03 15:09:20|31954|31934|31957.7|31937.7|31957.7|31937.7|31954|31934|7
1735916970000|2025-01-03 15:09:30|31945.2|31925.2|31945.2|31925.2|31945.2|31925.2|31945.2|31925.2|4
1735916980000|2025-01-03 15:09:40|31942.7|31922.7|31950.2|31910.2|31950.2|31922.7|31932.7|31909|5
1735916990000|2025-01-03 15:09:50|31951.5|31911.5|31957.7|31937.7|31957.7|31937.7|31945.2|31911.5|4
1735917000000|2025-01-03 15:10:00|31954|31934|31955.2|31935.2|31955.2|31935.2|31954|31934|4
1735917020000|2025-01-03 15:10:20|31966.5|31926.5|31967.8|31947.8|31970.2|31947.8|31965.2|31926.5|2
1735917030000|2025-01-03 15:10:30|31969|31949|31975.2|31955.2|31975.2|31955.2|31969|31949|17
1735917040000|2025-01-03 15:10:40|31976.5|31956.5|31976.5|31956.5|31976.5|31956.5|31976.5|31956.5|0
1735917050000|2025-01-03 15:10:50|31982.7|31962.7|32000.2|31960.2|32000.2|31962.7|31982.7|31955.3|2
1735917060000|2025-01-03 15:11:00|31997.7|31957.7|31982.7|31962.7|31997.7|31966.5|31982.7|31957.7|22
1735917070000|2025-01-03 15:11:10|31981.5|31961.5|31979|31959|31981.5|31961.5|31979|31959|15
1735917090000|2025-01-03 15:11:30|||||||||2
1735917100000|2025-01-03 15:11:40|31994.1|31954.1|31990.2|31950.2|31994.1|31970.2|31980.1|31950.2|7
1735917120000|2025-01-03 15:12:00|31982.7|31962.7|31982.7|31962.7|31982.7|31962.7|31982.7|31962.7|1
1735917160000|2025-01-03 15:12:40|31983.9|31963.9|31990.2|31970.2|31990.2|31970.2|31983.9|31963.9|4
1735917170000|2025-01-03 15:12:50|31991.5|31971.5|32005.2|31985.2|32012.7|31985.2|31991.5|31971.5|1
1735917180000|2025-01-03 15:13:00|32009|31989|32012.7|31992.7|32012.7|31992.7|32009|31989|9
1735917190000|2025-01-03 15:13:10|32014|31994|32014|31994|32014|31994|32014|31994|0
1735917200000|2025-01-03 15:13:20|32015.2|31995.2|32011.4|31991.4|32015.2|31995.2|32011.4|31991.4|23
1735917210000|2025-01-03 15:13:30|32010.1|31990.1|32006.4|31986.4|32010.1|31990.1|32006.4|31986.4|0
1735917220000|2025-01-03 15:13:40|32010.2|31990.2|32025.2|31985.2|32025.2|31991.5|32010.2|31984|6
1735917230000|2025-01-03 15:13:50|32008.8|31988.8|31990.1|31970.1|32008.8|31988.8|31990.1|31962.6|2
1735917240000|2025-01-03 15:14:00|31988.9|31968.9|31985.2|31965.2|31988.9|31968.9|31983.9|31963.9|0
1735917250000|2025-01-03 15:14:10|||||||||6
1735917270000|2025-01-03 15:14:30|31982.6|31962.6|31980.2|31960.2|31982.6|31962.6|31980.2|31960.2|5
1735917280000|2025-01-03 15:14:40|31978.9|31958.9|31977.7|31957.7|31978.9|31958.9|31977.7|31957.7|1
1735917300000|2025-01-03 15:15:00|31976.4|31956.4|31978.9|31958.9|31978.9|31958.9|31976.4|31956.4|6
1735917310000|2025-01-03 15:15:10|31986.4|31966.4|31993.9|31973.9|31993.9|31973.9|31986.4|31966.4|47
1735917320000|2025-01-03 15:15:20|32005.2|31965.2|31993.9|31973.9|32006.4|31973.9|31993.9|31965.2|0
1735917330000|2025-01-03 15:15:30|31995.2|31975.2|31995.2|31975.2|31995.2|31975.2|31995.2|31975.2|5
1735917340000|2025-01-03 15:15:40|31997.7|31977.7|32000.2|31980.2|32000.2|31980.2|31997.7|31977.7|3
1735917360000|2025-01-03 15:16:00|32001.4|31981.4|32001.4|31981.4|32001.4|31981.4|32001.4|31981.4|0
1735917370000|2025-01-03 15:16:10|32012.6|31992.6|32015.1|31995.1|32015.1|31995.1|32012.6|31992.6|4
1735917380000|2025-01-03 15:16:20|32015.2|31995.2|32015.2|31995.2|32015.2|31995.2|32015.2|31995.2|2
1735917390000|2025-01-03 15:16:30|32016.4|31996.4|32020.2|32000.2|32022.7|32002.7|32016.4|31996.4|7
1735917410000|2025-01-03 15:16:50|||||||||3
1735917420000|2025-01-03 15:17:00|||||||||1
1735917440000|2025-01-03 15:17:20|32022.7|32002.7|32022.7|32002.7|32022.7|32002.7|32022.7|32002.7|2
1735917450000|2025-01-03 15:17:30|32039|31999|32089|32049|32089|32050.2|32037.8|31999|47
1735917460000|2025-01-03 15:17:40|32090.2|32050.2|32081.4|32061.4|32096.6|32072.8|32081.4|32050.2|32
1735917470000|2025-01-03 15:17:50|32077.8|32057.8|32076.5|32056.5|32077.8|32057.8|32070.3|32037.7|2
1735917480000|2025-01-03 15:18:00|32080.3|32060.3|32082.8|32062.8|32091.6|32062.8|32080.3|32051.6|3
1735917490000|2025-01-03 15:18:10|32094|32054|32085.3|32065.3|32094|32065.3|32085.3|32054|4
1735917500000|2025-01-03 15:18:20|32082.8|32062.8|32082.8|32062.8|32082.8|32062.8|32082.8|32062.8|0
1735917510000|2025-01-03 15:18:30|32081.5|32061.5|32071.5|32051.5|32081.5|32061.5|32071.5|32051.5|2
1735917520000|2025-01-03 15:18:40|||||||||1
1735917530000|2025-01-03 15:18:50|||||||||1
1735917540000|2025-01-03 15:19:00|32070.3|32050.3|32070.3|32050.3|32070.3|32050.3|32070.3|32050.3|1
1735917550000|2025-01-03 15:19:10|||||||||4
1735917560000|2025-01-03 15:19:20|||||||||1
1735917570000|2025-01-03 15:19:30|32071.5|32051.5|32065.3|32045.3|32072.8|32052.8|32065.3|32045.3|6
1735917580000|2025-01-03 15:19:40|||||||||1
1735917590000|2025-01-03 15:19:50|||||||||1
1735917600000|2025-01-03 15:20:00|32060.2|32040.2|32056.4|32036.4|32060.2|32040.2|32056.4|32036.4|4
1735917610000|2025-01-03 15:20:10|32051.4|32031.4|32052.7|32032.7|32052.7|32032.7|32051.4|32031.4|1
1735917620000|2025-01-03 15:20:20|32045.2|32025.2|32045.2|32025.2|32045.2|32025.2|32043.9|32023.9|6
1735917640000|2025-01-03 15:20:40|32042.7|32022.7|32039|32019|32042.7|32022.7|32039|32019|8
1735917650000|2025-01-03 15:20:50|32033.9|32013.9|32016.4|31996.4|32033.9|32013.9|32016.4|31996.4|1
1735917660000|2025-01-03 15:21:00|32014|31994|32006.4|31986.4|32014|31994|32006.4|31986.4|3
1735917670000|2025-01-03 15:21:10|32010.2|31990.2|32010.2|31990.2|32010.2|31990.2|32007.7|31987.7|3
1735917680000|2025-01-03 15:21:20|32008.9|31988.9|32007.7|31987.7|32008.9|31988.9|32007.7|31987.7|1
1735917690000|2025-01-03 15:21:30|32011.4|31991.4|32010.2|31990.2|32011.4|31991.4|32010.2|31990.2|3
1735917700000|2025-01-03 15:21:40|32008.9|31988.9|31996.4|31976.4|32008.9|31988.9|31996.4|31976.4|6
1735917710000|2025-01-03 15:21:50|31995.2|31975.2|31995.2|31975.2|31995.2|31975.2|31995.2|31975.2|0
1735917720000|2025-01-03 15:22:00|31997.7|31977.7|32027.6|31987.6|32027.6|32002.7|31997.7|31977.7|17
1735917730000|2025-01-03 15:22:10|32026.4|31986.4|32017.7|31997.7|32026.4|31998.9|32017.7|31986.4|1
1735917740000|2025-01-03 15:22:20|32019|31999|32016.4|31976.4|32019|31999|32012.7|31976.4|5
1735917750000|2025-01-03 15:22:30|32008.9|31968.9|32008.9|31968.9|32008.9|31968.9|32008.9|31968.9|0
1735917760000|2025-01-03 15:22:40|32007.6|31967.6|32003.9|31963.9|32007.6|31967.6|32003.9|31963.9|0
1735917770000|2025-01-03 15:22:50|31992.6|31972.6|31992.6|31972.6|31992.6|31972.6|31992.6|31972.6|0
1735917780000|2025-01-03 15:23:00|31991.4|31971.4|31992.7|31972.7|31992.7|31972.7|31988.9|31968.9|4
1735917790000|2025-01-03 15:23:10|31987.7|31967.7|31982.7|31962.7|31987.7|31967.7|31982.7|31962.7|4
1735917800000|2025-01-03 15:23:20|31980.1|31960.1|31968.9|31948.9|31980.1|31960.1|31968.9|31948.9|0
1735917820000|2025-01-03 15:23:40|31970.2|31950.2|31967.7|31927.7|31980.1|31951.4|31958.9|31918.9|10
1735917830000|2025-01-03 15:23:50|31966.5|31926.5|31966.5|31926.5|31967.7|31927.7|31966.5|31926.5|0
1735917840000|2025-01-03 15:24:00|31951.4|31931.4|31937.7|31917.7|31951.4|31931.4|31937.7|31917.7|15
1735917860000|2025-01-03 15:24:20|31936.4|31916.4|31936.5|31916.5|31936.5|31916.5|31935.2|31915.2|2
1735917890000|2025-01-03 15:24:50|||||||||4
1735917910000|2025-01-03 15:25:10|31934|31914|31935.2|31915.2|31935.2|31915.2|31934|31914|4
1735917920000|2025-01-03 15:25:20|31936.5|31916.5|31936.5|31916.5|31936.5|31916.5|31936.5|31916.5|1
1735917930000|2025-01-03 15:25:30|31940.2|31920.2|31951.5|31911.5|31951.5|31920.2|31940.2|31911.5|0
1735917940000|2025-01-03 15:25:40|31940.2|31920.2|31940.2|31920.2|31940.2|31920.2|31940.2|31920.2|1
1735917950000|2025-01-03 15:25:50|||||||||1
1735917960000|2025-01-03 15:26:00|31939|31919|31939|31919|31939|31919|31939|31919|1
1735917970000|2025-01-03 15:26:10|31940.2|31920.2|31939|31919|31940.2|31920.2|31939|31919|1
1735917980000|2025-01-03 15:26:20|31940.2|31920.2|31940.2|31920.2|31940.2|31920.2|31940.2|31920.2|1
1735917990000|2025-01-03 15:26:30|31939|31919|31937.7|31917.7|31939|31919|31937.7|31917.7|1
1735918000000|2025-01-03 15:26:40|31941.4|31921.4|31974|31954|31974|31954|31941.4|31921.4|4
1735918010000|2025-01-03 15:26:50|31971.5|31951.5|31971.5|31951.5|31971.5|31951.5|31971.5|31951.5|2
1735918020000|2025-01-03 15:27:00|31967.7|31947.7|31965.2|31945.2|31967.7|31947.7|31965.2|31945.2|3
1735918030000|2025-01-03 15:27:10|||||||||1
1735918040000|2025-01-03 15:27:20|31964|31944|31959|31939|31964|31944|31959|31939|1
1735918050000|2025-01-03 15:27:30|31957.7|31937.7|31956.4|31936.4|31957.7|31937.7|31956.4|31936.4|2
1735918060000|2025-01-03 15:27:40|31955.2|31935.2|31948.9|31928.9|31955.2|31935.2|31948.9|31928.9|1
1735918070000|2025-01-03 15:27:50|31945.2|31925.2|31927.6|31887.6|31945.2|31925.2|31925.2|31887.6|8
1735918080000|2025-01-03 15:28:00|31916.4|31896.4|31921.4|31901.4|31921.4|31901.4|31916.4|31896.4|5
1735918090000|2025-01-03 15:28:10|31924|31904|31916.4|31876.4|31924|31904|31908.9|31876.4|4
1735918100000|2025-01-03 15:28:20|31911.4|31871.4|31890.2|31870.2|31911.4|31878.8|31890.2|31858.9|1
1735918110000|2025-01-03 15:28:30|31901.5|31861.5|31906.5|31866.5|31906.5|31872.7|31892.7|31861.5|1
1735918120000|2025-01-03 15:28:40|31912.7|31872.7|31932.6|31912.6|31937.6|31917.6|31905.2|31872.7|15
1735918130000|2025-01-03 15:28:50|31930.1|31910.1|31926.4|31906.4|31930.1|31910.1|31926.4|31906.4|3
1735918140000|2025-01-03 15:29:00|31923.9|31903.9|31917.6|31897.6|31931.4|31903.9|31917.6|31890.1|5
1735918150000|2025-01-03 15:29:10|31925.1|31885.1|31915.2|31875.2|31925.1|31892.6|31912.6|31875.2|1
1735918160000|2025-01-03 15:29:20|||||||||1
1735918170000|2025-01-03 15:29:30|31916.4|31876.4|31910.2|31890.2|31916.4|31890.2|31907.7|31876.4|4
1735918180000|2025-01-03 15:29:40|31912.7|31892.7|31913.9|31893.9|31913.9|31893.9|31912.7|31892.7|1
1735918190000|2025-01-03 15:29:50|31918.9|31898.9|31931.4|31891.4|31931.4|31898.9|31918.9|31891.4|2
1735918200000|2025-01-03 15:30:00|31920.2|31900.2|31928.9|31908.9|31931.4|31908.9|31920.2|31891.4|11
1735918210000|2025-01-03 15:30:10|31927.6|31907.6|31927.6|31907.6|31927.6|31907.6|31927.6|31907.6|4
1735918220000|2025-01-03 15:30:20|31926.4|31906.4|31925.1|31885.1|31926.4|31906.4|31920.1|31885.1|3
1735918230000|2025-01-03 15:30:30|31907.6|31887.6|31897.6|31877.6|31907.6|31887.6|31897.6|31877.6|4
1735918240000|2025-01-03 15:30:40|31893.9|31873.9|31890.1|31870.1|31895.1|31875.1|31890.1|31870.1|3
1735918250000|2025-01-03 15:30:50|31887.6|31867.6|31886.4|31846.4|31892.5|31867.6|31872.6|31846.4|25
1735918260000|2025-01-03 15:31:00|31877.6|31857.6|31880.2|31860.2|31880.2|31860.2|31877.6|31857.6|2
1735918270000|2025-01-03 15:31:10|31882.6|31862.6|31882.6|31862.6|31882.6|31862.6|31882.6|31862.6|0
1735918290000|2025-01-03 15:31:30|31883.8|31863.8|31895.1|31875.1|31906.3|31877.6|31883.8|31863.8|6
1735918300000|2025-01-03 15:31:40|31893.8|31873.8|31898.8|31878.8|31898.8|31878.8|31893.8|31873.8|4
1735918310000|2025-01-03 15:31:50|||||||||1
1735918320000|2025-01-03 15:32:00|31902.6|31882.6|31911.3|31891.3|31926.4|31893.8|31902.6|31871.3|16
1735918330000|2025-01-03 15:32:10|31912.6|31892.6|31912.6|31892.6|31912.6|31892.6|31912.6|31892.6|2
1735918350000|2025-01-03 15:32:30|31922.6|31902.6|31937.7|31897.7|31937.7|31905.2|31922.6|31897.7|1
1735918360000|2025-01-03 15:32:40|31930.2|31910.2|31930.2|31910.2|31930.2|31910.2|31930.2|31910.2|2
1735918380000|2025-01-03 15:33:00|31932.7|31912.7|31943.9|31923.9|31943.9|31923.9|31932.7|31912.7|3
1735918390000|2025-01-03 15:33:10|31945.1|31925.1|31947.6|31927.6|31947.6|31927.6|31945.1|31925.1|0
1735918400000|2025-01-03 15:33:20|31948.9|31928.9|31947.6|31927.6|31950.1|31930.1|31947.6|31927.6|0
1735918410000|2025-01-03 15:33:30|31953.9|31933.9|31960.1|31940.1|31960.1|31940.1|31953.9|31933.9|4
1735918420000|2025-01-03 15:33:40|31955.1|31935.1|31947.6|31927.6|31955.1|31935.1|31947.6|31927.6|6
1735918430000|2025-01-03 15:33:50|31950.1|31930.1|31955.1|31935.1|31955.1|31935.1|31950.1|31930.1|3
1735918440000|2025-01-03 15:34:00|31957.6|31937.6|31957.6|31937.6|31957.6|31937.6|31957.6|31937.6|1
1735918470000|2025-01-03 15:34:30|31961.4|31941.4|31967.7|31947.7|31967.7|31947.7|31961.4|31941.4|1
1735918480000|2025-01-03 15:34:40|31970.3|31950.3|31970.3|31950.3|31970.3|31950.3|31970.3|31950.3|0
1735918490000|2025-01-03 15:34:50|31973.9|31953.9|31976.3|31956.3|31978.9|31958.9|31973.9|31953.9|3
1735918500000|2025-01-03 15:35:00|31975.1|31955.1|31971.3|31951.3|31975.1|31955.1|31971.3|31951.3|2
1735918510000|2025-01-03 15:35:10|31972.6|31952.6|31971.3|31951.3|31972.6|31952.6|31971.3|31951.3|0
1735918520000|2025-01-03 15:35:20|31972.6|31952.6|31976.3|31956.3|31976.3|31956.3|31972.6|31952.6|0
1735918530000|2025-01-03 15:35:30|||||||||5
1735918540000|2025-01-03 15:35:40|31977.6|31957.6|31985.1|31965.1|31993.9|31965.1|31977.6|31953.9|5
1735918560000|2025-01-03 15:36:00|31988.9|31968.9|31988.9|31968.9|31988.9|31968.9|31988.9|31968.9|8
1735918570000|2025-01-03 15:36:10|31995.2|31975.2|32017.6|31997.6|32017.6|31997.6|31995.2|31975.2|11
1735918580000|2025-01-03 15:36:20|32021.4|32001.4|32021.4|32001.4|32021.4|32001.4|32021.4|32001.4|2
1735918600000|2025-01-03 15:36:40|||||||||1
1735918610000|2025-01-03 15:36:50|32026.4|32006.4|32031.4|32011.4|32037.7|32011.4|32026.4|31997.7|0
1735918620000|2025-01-03 15:37:00|32033.9|32013.9|32037.6|32017.6|32037.6|32017.6|32033.9|32013.9|4
1735918630000|2025-01-03 15:37:10|32038.8|32018.8|32045.2|32025.2|32045.2|32025.2|32038.8|32018.8|0
1735918650000|2025-01-03 15:37:30|32045.1|32025.1|32043.8|32023.8|32055.1|32025.1|32043.8|32015.1|2
1735918670000|2025-01-03 15:37:50|32042.6|32022.6|32042.6|32022.6|32045.1|32025.1|32042.6|32022.6|1
1735918680000|2025-01-03 15:38:00|32041.3|32021.3|32041.3|32021.3|32041.3|32021.3|32041.3|32021.3|0
1735918700000|2025-01-03 15:38:20|32043.9|32023.9|32045.1|32025.1|32045.1|32025.1|32043.9|32023.9|1
1735918710000|2025-01-03 15:38:30|32046.4|32026.4|32046.4|32026.4|32046.4|32026.4|32046.4|32026.4|1
1735918730000|2025-01-03 15:38:50|32047.6|32027.6|32051.4|32031.4|32051.4|32031.4|32047.6|32027.6|20
1735918740000|2025-01-03 15:39:00|32056.4|32036.4|32037.6|32017.6|32072.6|32036.4|32035.1|32012.6|11
1735918750000|2025-01-03 15:39:10|32036.4|32016.4|32008.9|31988.9|32040.1|32016.4|32008.9|31988.9|2
1735918760000|2025-01-03 15:39:20|32011.4|31991.4|32011.4|31991.4|32011.4|31991.4|32010.1|31990.1|0
1735918770000|2025-01-03 15:39:30|32006.4|31986.4|32011.4|31971.4|32011.4|31986.4|32003.9|31971.4|1
1735918780000|2025-01-03 15:39:40|32000.1|31980.1|32010.1|31990.1|32010.1|31990.1|32000.1|31980.1|5
1735918820000|2025-01-03 15:40:20|32014|31994|32017.6|31997.6|32017.6|31997.6|32014|31994|3
1735918830000|2025-01-03 15:40:30|32020.1|32000.1|32020.1|32000.1|32020.1|32000.1|32020.1|32000.1|1
1735918850000|2025-01-03 15:40:50|32021.4|32001.4|32021.4|32001.4|32021.4|32001.4|32021.4|32001.4|0
1735918860000|2025-01-03 15:41:00|32020.1|32000.1|32020.1|32000.1|32020.1|32000.1|32020.1|32000.1|2
1735918870000|2025-01-03 15:41:10|32023.9|32003.9|32027.7|32007.7|32027.7|32007.7|32023.9|32003.9|0
1735918880000|2025-01-03 15:41:20|32028.9|32008.9|32031.4|31991.4|32031.4|32008.9|32022.7|31991.4|4
1735918890000|2025-01-03 15:41:30|32020.1|32000.1|32015.1|31995.1|32020.1|32000.1|32015.1|31995.1|1
1735918940000|2025-01-03 15:42:20|32012.6|31992.6|32012.6|31992.6|32012.6|31992.6|32012.6|31992.6|0
1735918950000|2025-01-03 15:42:30|32007.6|31987.6|32011.4|31991.4|32011.4|31991.4|32007.6|31987.6|5
1735918960000|2025-01-03 15:42:40|32010.1|31990.1|32008.9|31988.9|32010.1|31990.1|32008.9|31988.9|1
1735918970000|2025-01-03 15:42:50|32012.6|31992.6|32027.6|31987.6|32027.6|31995.1|32012.6|31987.6|5
1735918980000|2025-01-03 15:43:00|32018.9|31998.9|32023.9|32003.9|32023.9|32003.9|32018.9|31998.9|1
1735918990000|2025-01-03 15:43:10|32025.1|32005.1|32035.1|31995.1|32038.9|32005.1|32025.1|31995.1|0
1735919000000|2025-01-03 15:43:20|32038.9|31998.9|32046.4|32026.4|32046.4|32026.4|32037.6|31998.9|44
1735919010000|2025-01-03 15:43:30|32047.6|32027.6|32047.6|32027.6|32047.6|32027.6|32047.6|32027.6|0
1735919020000|2025-01-03 15:43:40|32053.9|32033.9|32053.9|32033.9|32053.9|32033.9|32053.9|32033.9|2
1735919030000|2025-01-03 15:43:50|32066.4|32026.4|32071.4|32031.4|32071.4|32031.4|32066.4|32026.4|0
1735919040000|2025-01-03 15:44:00|32070.1|32030.1|32068.9|32028.9|32070.1|32030.1|32068.9|32028.9|0
1735919050000|2025-01-03 15:44:10|32056.4|32036.4|32056.4|32036.4|32056.4|32036.4|32056.4|32036.4|6
1735919080000|2025-01-03 15:44:40|32053.8|32033.8|32053.8|32033.8|32053.8|32033.8|32053.8|32033.8|0
1735919100000|2025-01-03 15:45:00|32050.1|32030.1|32048.9|32028.9|32050.1|32030.1|32048.9|32028.9|3
1735919110000|2025-01-03 15:45:10|32056.4|32036.4|32056.4|32036.4|32056.4|32036.4|32056.4|32036.4|9
1735919120000|2025-01-03 15:45:20|32057.7|32037.7|32058.9|32038.9|32058.9|32038.9|32057.7|32037.7|1
1735919130000|2025-01-03 15:45:30|32060.1|32040.1|32060.1|32040.1|32060.1|32040.1|32060.1|32040.1|0
1735919140000|2025-01-03 15:45:40|32055.1|32035.1|32051.4|32031.4|32055.1|32035.1|32051.4|32031.4|3
1735919150000|2025-01-03 15:45:50|32048.9|32028.9|32032.6|32012.6|32048.9|32028.9|32032.6|32012.6|5
1735919160000|2025-01-03 15:46:00|32033.8|32013.8|32037.6|32017.6|32037.6|32017.6|32033.8|32013.8|3
1735919180000|2025-01-03 15:46:20|32038.9|32018.9|32052.6|32032.6|32052.6|32032.6|32038.9|32018.9|4
1735919190000|2025-01-03 15:46:30|32057.6|32037.6|32057.6|32037.6|32057.6|32037.6|32057.6|32037.6|3
1735919200000|2025-01-03 15:46:40|32056.3|32036.3|32058.8|32038.8|32058.8|32038.8|32055.1|32035.1|12
1735919210000|2025-01-03 15:46:50|32060.1|32040.1|32060.1|32040.1|32060.1|32040.1|32060.1|32040.1|0
1735919220000|2025-01-03 15:47:00|32058.9|32038.9|32058.9|32038.9|32058.9|32038.9|32058.9|32038.9|1
1735919240000|2025-01-03 15:47:20|32060.1|32040.1|32060.1|32040.1|32060.1|32040.1|32060.1|32040.1|0
1735919260000|2025-01-03 15:47:40|32066.4|32046.4|32073.9|32053.9|32073.9|32053.9|32066.4|32046.4|2
1735919270000|2025-01-03 15:47:50|32077.7|32057.7|32078.9|32058.9|32078.9|32058.9|32077.7|32057.7|1
1735919280000|2025-01-03 15:48:00|32077.6|32057.6|32077.6|32057.6|32077.6|32057.6|32077.6|32057.6|1
1735919290000|2025-01-03 15:48:10|32076.4|32056.4|32073.8|32053.8|32076.4|32056.4|32073.8|32053.8|1
1735919300000|2025-01-03 15:48:20|32075.1|32055.1|32081.4|32061.4|32083.9|32063.9|32075.1|32055.1|11
1735919310000|2025-01-03 15:48:30|32066.3|32046.3|32066.3|32046.3|32066.3|32046.3|32066.3|32046.3|1
1735919320000|2025-01-03 15:48:40|32065.1|32045.1|32065.1|32045.1|32065.1|32045.1|32065.1|32045.1|0
1735919330000|2025-01-03 15:48:50|32063.8|32043.8|32063.8|32043.8|32063.8|32043.8|32063.8|32043.8|1
1735919340000|2025-01-03 15:49:00|32062.6|32042.6|32062.6|32042.6|32062.6|32042.6|32062.6|32042.6|1
1735919350000|2025-01-03 15:49:10|32058.9|32038.9|32057.6|32037.6|32058.9|32038.9|32057.6|32037.6|1
1735919360000|2025-01-03 15:49:20|32058.9|32038.9|32058.9|32038.9|32058.9|32038.9|32058.9|32038.9|1
1735919370000|2025-01-03 15:49:30|32061.4|32041.4|32062.6|32042.6|32065.1|32045.1|32061.4|32041.4|6
1735919380000|2025-01-03 15:49:40|32071.4|32031.4|32071.4|32031.4|32071.4|32031.4|32071.4|32031.4|0
1735919390000|2025-01-03 15:49:50|32062.7|32042.7|32072.6|32052.6|32076.4|32052.6|32062.7|32032.7|0
1735919400000|2025-01-03 15:50:00|32075.1|32055.1|32082.6|32062.6|32082.6|32062.6|32075.1|32055.1|4
1735919410000|2025-01-03 15:50:10|32083.9|32063.9|32130.2|32110.2|32132.7|32112.7|32083.9|32061.6|24
1735919420000|2025-01-03 15:50:20|32121.5|32081.5|32106.4|32086.4|32121.5|32090.2|32106.4|32081.5|2
1735919430000|2025-01-03 15:50:30|||||||||1
1735919440000|2025-01-03 15:50:40|32098.9|32078.9|32098.9|32078.9|32098.9|32078.9|32098.9|32078.9|2
1735919450000|2025-01-03 15:50:50|32097.7|32077.7|32097.7|32077.7|32097.7|32077.7|32097.7|32077.7|0
1735919460000|2025-01-03 15:51:00|32098.9|32078.9|32100.2|32080.2|32100.2|32080.2|32097.7|32077.7|2
1735919470000|2025-01-03 15:51:10|32112.7|32072.7|32101.4|32081.4|32112.7|32081.4|32101.4|32072.7|0
1735919480000|2025-01-03 15:51:20|32112.7|32072.7|32112.7|32072.7|32112.7|32072.7|32112.7|32072.7|0
1735919490000|2025-01-03 15:51:30|32113.9|32073.9|32102.7|32082.7|32113.9|32082.7|32102.7|32073.9|0
1735919500000|2025-01-03 15:51:40|32112.7|32072.7|32115.2|32095.2|32115.2|32095.2|32101.4|32072.7|5
1735919510000|2025-01-03 15:51:50|32128.9|32088.9|32120.2|32100.2|32128.9|32100.2|32120.2|32088.9|2
1735919520000|2025-01-03 15:52:00|32122.7|32102.7|32125.2|32105.2|32127.7|32107.7|32122.7|32102.7|2
1735919530000|2025-01-03 15:52:10|32126.5|32106.5|32125.2|32105.2|32126.5|32106.5|32125.2|32105.2|0
1735919540000|2025-01-03 15:52:20|32126.5|32106.5|32127.7|32107.7|32127.7|32107.7|32126.5|32106.5|3
1735919550000|2025-01-03 15:52:30|32129|32109|32151.5|32131.5|32151.5|32131.5|32129|32109|5
1735919560000|2025-01-03 15:52:40|32157.7|32137.7|32165.3|32145.3|32165.3|32145.3|32157.7|32137.7|6
1735919570000|2025-01-03 15:52:50|32184.1|32144.1|32177.7|32157.7|32195.3|32166.5|32177.7|32135.3|27
1735919580000|2025-01-03 15:53:00|32175.2|32155.2|32190.2|32150.2|32190.2|32157.7|32175.2|32150.2|5
1735919590000|2025-01-03 15:53:10|32181.5|32161.5|32181.5|32161.5|32181.5|32161.5|32181.5|32161.5|5
1735919600000|2025-01-03 15:53:20|32179.1|32159.1|32171.5|32151.5|32179.1|32159.1|32171.5|32151.5|1
1735919610000|2025-01-03 15:53:30|32170.2|32150.2|32169|32149|32170.2|32150.2|32167.7|32147.7|2
1735919620000|2025-01-03 15:53:40|||||||||1
1735919630000|2025-01-03 15:53:50|32170.3|32150.3|32174.1|32154.1|32174.1|32154.1|32170.3|32150.3|2
1735919640000|2025-01-03 15:54:00|32179|32159|32175.2|32155.2|32179|32159|32175.2|32155.2|1
1735919650000|2025-01-03 15:54:10|32177.7|32157.7|32180.2|32160.2|32180.2|32160.2|32177.7|32157.7|2
1735919670000|2025-01-03 15:54:30|32181.5|32161.5|32181.5|32161.5|32182.7|32162.7|32180.2|32160.2|1
1735919680000|2025-01-03 15:54:40|32182.7|32162.7|32185.2|32165.2|32185.2|32165.2|32180.2|32160.2|2
1735919690000|2025-01-03 15:54:50|||||||||2
1735919700000|2025-01-03 15:55:00|32184|32164|32177.7|32157.7|32192.7|32164|32177.7|32152.7|1
1735919710000|2025-01-03 15:55:10|32184|32164|32184|32164|32184|32164|32184|32164|1
1735919720000|2025-01-03 15:55:20|32185.2|32165.2|32185.2|32165.2|32185.2|32165.2|32185.2|32165.2|0
1735919730000|2025-01-03 15:55:30|32186.5|32166.5|32187.7|32167.7|32190.2|32170.2|32186.5|32166.5|13
1735919740000|2025-01-03 15:55:40|32185.2|32165.2|32185.2|32165.2|32185.2|32165.2|32185.2|32165.2|1
1735919750000|2025-01-03 15:55:50|32186.5|32166.5|32185.2|32165.2|32187.7|32167.7|32185.2|32165.2|1
1735919760000|2025-01-03 15:56:00|32181.5|32161.5|32180.2|32160.2|32181.5|32161.5|32180.2|32160.2|1
1735919780000|2025-01-03 15:56:20|||||||||2
1735919790000|2025-01-03 15:56:30|32182.8|32162.8|32182.8|32162.8|32182.8|32162.8|32182.8|32162.8|0
1735919800000|2025-01-03 15:56:40|32186.5|32166.5|32177.7|32157.7|32187.7|32167.7|32177.7|32157.7|10
1735919810000|2025-01-03 15:56:50|32200.1|32180.1|32216.5|32196.5|32216.5|32196.5|32200.1|32180.1|7
1735919820000|2025-01-03 15:57:00|32217.7|32197.7|32214|32194|32220.3|32200.3|32214|32194|17
1735919830000|2025-01-03 15:57:10|||||||||1
1735919850000|2025-01-03 15:57:30|32212.8|32192.8|32212.8|32192.8|32212.8|32192.8|32212.8|32192.8|3
1735919860000|2025-01-03 15:57:40|32211.5|32191.5|32192.7|32172.7|32211.5|32191.5|32192.7|32172.7|7
1735919870000|2025-01-03 15:57:50|32193.9|32173.9|32192.7|32172.7|32193.9|32173.9|32192.7|32172.7|0
1735919880000|2025-01-03 15:58:00|32190.2|32170.2|32190.2|32170.2|32190.2|32170.2|32190.2|32170.2|0
1735919890000|2025-01-03 15:58:10|32188.9|32168.9|32187.7|32167.7|32188.9|32168.9|32187.7|32167.7|0
1735919900000|2025-01-03 15:58:20|32190.2|32170.2|32172.5|32152.5|32190.2|32170.2|32172.5|32152.5|15
1735919910000|2025-01-03 15:58:30|32152.7|32132.7|32153.9|32133.9|32153.9|32133.9|32152.7|32132.7|2
1735919920000|2025-01-03 15:58:40|32156.5|32136.5|32170.2|32130.2|32170.2|32138.9|32156.5|32130.2|0
1735919930000|2025-01-03 15:58:50|32167.7|32147.7|32168.9|32148.9|32168.9|32148.9|32167.7|32147.7|2
1735919940000|2025-01-03 15:59:00|32167.7|32147.7|32167.7|32147.7|32167.7|32147.7|32167.7|32147.7|2
1735919950000|2025-01-03 15:59:10|32163.9|32143.9|32163.9|32143.9|32163.9|32143.9|32163.9|32143.9|1
1735919960000|2025-01-03 15:59:20|32156.4|32136.4|32145.2|32125.2|32156.4|32136.4|32143.9|32123.9|3
1735919970000|2025-01-03 15:59:30|32146.4|32126.4|32147.5|32087.5|32148.9|32128.9|32140.1|32087.5|4
1735919980000|2025-01-03 15:59:40|32127.6|32087.6|32127.6|32087.6|32127.6|32087.6|32127.6|32087.6|4
1735920000000|2025-01-03 16:00:00|32127.7|32087.7|32127.7|32087.7|32127.7|32087.7|32127.7|32087.7|0
1735920010000|2025-01-03 16:00:10|32116.4|32096.4|32098.8|32058.8|32122.6|32096.4|32092.5|32058.8|19
1735920020000|2025-01-03 16:00:20|32095|32055|32092.5|32052.5|32095|32067.5|32083.8|32052.5|6
1735920030000|2025-01-03 16:00:30|32088.8|32048.8|32075|32055|32088.8|32055|32075|32048.8|27
1735920040000|2025-01-03 16:00:40|32071.3|32051.3|32038.8|32018.8|32071.3|32051.3|32037.5|32007.5|5
1735920050000|2025-01-03 16:00:50|||||||||1
1735920060000|2025-01-03 16:01:00|||||||||3
1735920070000|2025-01-03 16:01:10|32041.3|32021.3|32058.8|32038.8|32058.8|32038.8|32041.3|32021.3|7
1735920090000|2025-01-03 16:01:30|32057.5|32037.5|32057.5|32037.5|32057.5|32037.5|32057.5|32037.5|2
1735920100000|2025-01-03 16:01:40|32055|32035|32053.8|32033.8|32055|32035|32053.8|32033.8|4
1735920110000|2025-01-03 16:01:50|||||||||1
1735920120000|2025-01-03 16:02:00|32056.3|32036.3|32061.3|32041.3|32061.3|32041.3|32056.3|32036.3|5
1735920130000|2025-01-03 16:02:10|32065|32045|32058.8|32038.8|32076.3|32045|32058.8|32035|2
1735920140000|2025-01-03 16:02:20|32052.5|32032.5|32052.5|32032.5|32052.5|32032.5|32052.5|32032.5|1
1735920150000|2025-01-03 16:02:30|32054.9|32034.9|32054.9|32034.9|32054.9|32034.9|32054.9|32034.9|0
1735920160000|2025-01-03 16:02:40|32070|32030|32072.5|32032.5|32072.5|32032.5|32070|32030|0
1735920180000|2025-01-03 16:03:00|32061.2|32041.2|32061.2|32041.2|32061.2|32041.2|32061.2|32041.2|3
1735920200000|2025-01-03 16:03:20|32055|32035|32052.5|32032.5|32055|32035|32051.2|32031.2|0
1735920210000|2025-01-03 16:03:30|32050|32030|32050|32030|32050|32030|32050|32030|0
1735920230000|2025-01-03 16:03:50|||||||||5
1735920250000|2025-01-03 16:04:10|32047.5|32027.5|32041.2|32021.2|32047.5|32027.5|32039.9|32019.9|1
1735920260000|2025-01-03 16:04:20|32057.5|32017.5|32057.5|32017.5|32057.5|32017.5|32057.5|32017.5|2
1735920300000|2025-01-03 16:05:00|32056.2|32016.2|32057.5|32017.5|32057.5|32017.5|32056.2|32016.2|0
1735920310000|2025-01-03 16:05:10|32048.7|32028.7|32051.2|32031.2|32063.7|32031.2|32048.7|32023.7|8
1735920320000|2025-01-03 16:05:20|32061.2|32021.2|32053.7|32033.7|32061.2|32033.7|32050|32021.2|0
1735920330000|2025-01-03 16:05:30|32055|32035|32055|32035|32055|32035|32055|32035|0
1735920360000|2025-01-03 16:06:00|32058.7|32038.7|32061.2|32041.2|32061.2|32041.2|32058.7|32038.7|0
1735920370000|2025-01-03 16:06:10|32062.5|32042.5|32086.2|32046.2|32086.2|32052.5|32062.5|32041.2|3
1735920380000|2025-01-03 16:06:20|32085|32065|32085|32065|32085|32065|32085|32065|0
1735920400000|2025-01-03 16:06:40|32086.2|32066.2|32086.2|32066.2|32086.2|32066.2|32086.2|32066.2|0
1735920410000|2025-01-03 16:06:50|32087.5|32067.5|32087.5|32067.5|32087.5|32067.5|32087.5|32067.5|4
1735920420000|2025-01-03 16:07:00|32086.2|32066.2|32073.7|32053.7|32086.2|32066.2|32073.7|32053.7|1
1735920440000|2025-01-03 16:07:20|32081.3|32061.3|32090|32070|32090|32070|32081.3|32061.3|1
1735920450000|2025-01-03 16:07:30|32091.2|32071.2|32095|32075|32096.2|32076.2|32091.2|32071.2|2
1735920460000|2025-01-03 16:07:40|32096.2|32076.2|32097.5|32077.5|32099.9|32079.9|32096.2|32076.2|10
1735920480000|2025-01-03 16:08:00|||||||||1
1735920490000|2025-01-03 16:08:10|32100|32080|32100|32080|32100|32080|32100|32080|1
1735920500000|2025-01-03 16:08:20|32098.7|32078.7|32096.2|32076.2|32098.7|32078.7|32093.7|32073.7|2
1735920510000|2025-01-03 16:08:30|32097.5|32077.5|32117.4|32077.4|32117.4|32079.9|32097.5|32077.4|2
1735920520000|2025-01-03 16:08:40|32107.4|32087.4|32112.5|32072.5|32117.5|32087.4|32103.7|32072.5|1
1735920530000|2025-01-03 16:08:50|32095|32075|32095|32075|32095|32075|32095|32075|0
1735920540000|2025-01-03 16:09:00|32092.5|32072.5|32092.5|32072.5|32092.5|32072.5|32092.5|32072.5|1
1735920550000|2025-01-03 16:09:10|32095|32075|32118.7|32078.7|32118.7|32082.5|32095|32066.2|6
1735920560000|2025-01-03 16:09:20|32120|32080|32120|32080|32120|32080|32120|32080|0
1735920570000|2025-01-03 16:09:30|32118.7|32078.7|32108.7|32088.7|32118.7|32088.7|32108.7|32077.5|2
1735920580000|2025-01-03 16:09:40|32098.5|32078.5|32067.4|32047.4|32098.5|32078.5|32066.2|32046.2|7
1735920600000|2025-01-03 16:10:00|32066.2|32046.2|32062.5|32042.5|32066.2|32046.2|32062.5|32042.5|6
1735920620000|2025-01-03 16:10:20|32061.2|32041.2|32045|32025|32061.2|32041.2|32045|32025|12
1735920630000|2025-01-03 16:10:30|32042.5|32022.5|32042.5|32022.5|32042.5|32022.5|32040|32020|8
1735920640000|2025-01-03 16:10:40|32045|32025|32055|32035|32055|32035|32045|32025|1
1735920660000|2025-01-03 16:11:00|32060|32040|32060|32040|32060|32040|32060|32040|1
1735920670000|2025-01-03 16:11:10|32072.5|32032.5|32072.5|32032.5|32072.5|32032.5|32072.5|32032.5|0
1735920680000|2025-01-03 16:11:20|32061.2|32041.2|32063.7|32043.7|32063.7|32043.7|32061.2|32041.2|4
1735920690000|2025-01-03 16:11:30|32065|32045|32065|32045|32065|32045|32065|32045|0
1735920700000|2025-01-03 16:11:40|32062.5|32042.5|32062.5|32042.5|32062.5|32042.5|32062.5|32042.5|0
1735920710000|2025-01-03 16:11:50|32061.2|32041.2|32054.9|32034.9|32061.2|32041.2|32054.9|32034.9|3
1735920720000|2025-01-03 16:12:00|32056.2|32036.2|32049.9|32029.9|32056.2|32036.2|32049.9|32029.9|0
1735920730000|2025-01-03 16:12:10|32051.2|32031.2|32052.4|32032.4|32052.4|32032.4|32051.2|32031.2|2
1735920740000|2025-01-03 16:12:20|32047.4|32027.4|32048.6|32008.6|32048.6|32027.4|32044.9|32008.6|1
1735920750000|2025-01-03 16:12:30|32046.1|32006.1|32027.4|32007.4|32046.1|32007.4|32027.4|32002.4|3
1735920780000|2025-01-03 16:13:00|32022.4|32002.4|32007.4|31967.4|32033.5|32002.4|32007.4|31967.4|20
1735920790000|2025-01-03 16:13:10|31999.9|31979.9|32003.7|31983.7|32003.7|31983.7|31999.9|31979.9|0
1735920800000|2025-01-03 16:13:20|32004.9|31984.9|32002.4|31982.4|32004.9|31984.9|32002.4|31982.4|7
1735920810000|2025-01-03 16:13:30|31999.9|31979.9|31971.2|31951.2|31999.9|31979.9|31971.2|31951.2|7
1735920820000|2025-01-03 16:13:40|31964.9|31944.9|31962.4|31942.4|31964.9|31944.9|31962.4|31942.4|0
1735920830000|2025-01-03 16:13:50|31963.7|31943.7|31964.9|31944.9|31964.9|31944.9|31963.7|31943.7|3
1735920840000|2025-01-03 16:14:00|31966.2|31946.2|31978.7|31958.7|31978.7|31958.7|31966.2|31946.2|5
1735920850000|2025-01-03 16:14:10|31987.4|31967.4|31999.9|31979.9|32005|31979.9|31987.4|31960|1
1735920860000|2025-01-03 16:14:20|32008.5|31948.5|31973.7|31933.7|32008.5|31958.5|31973.7|31933.7|23
1735920880000|2025-01-03 16:14:40|31971.1|31931.1|31968.7|31928.7|31971.1|31931.1|31968.7|31928.7|2
1735920900000|2025-01-03 16:15:00|31957.4|31937.4|31962.5|31942.5|31962.5|31942.5|31957.4|31937.4|6
1735920910000|2025-01-03 16:15:10|31964.9|31944.9|31964.9|31944.9|31964.9|31944.9|31964.9|31944.9|0
1735920920000|2025-01-03 16:15:20|31961.2|31941.2|31969.9|31929.9|31971.2|31941.2|31959.9|31929.9|2
1735920930000|2025-01-03 16:15:30|31971.2|31931.2|31972.4|31932.4|31972.4|31941.2|31961.2|31931.2|1
1735920940000|2025-01-03 16:15:40|31962.4|31942.4|31951.2|31911.2|31962.4|31942.4|31951.2|31911.2|9
1735920950000|2025-01-03 16:15:50|31942.4|31902.4|31942.4|31902.4|31942.4|31902.4|31942.4|31902.4|3
1735920960000|2025-01-03 16:16:00|31946.1|31906.1|31946.1|31906.1|31946.1|31906.1|31946.1|31906.1|1
1735920970000|2025-01-03 16:16:10|31949.9|31909.9|31951.1|31911.1|31951.1|31911.1|31949.9|31909.9|0
1735920980000|2025-01-03 16:16:20|31949.9|31909.9|31949.9|31909.9|31949.9|31909.9|31949.9|31909.9|1
1735920990000|2025-01-03 16:16:30|||||||||11
1735921000000|2025-01-03 16:16:40|31951.1|31911.1|31949.9|31909.9|31951.1|31911.1|31949.9|31909.9|0
1735921010000|2025-01-03 16:16:50|31941.2|31921.2|31937.4|31917.4|31941.2|31921.2|31937.4|31917.4|2
1735921020000|2025-01-03 16:17:00|31939.9|31919.9|31949.9|31909.9|31949.9|31919.9|31939.9|31909.9|0
1735921030000|2025-01-03 16:17:10|31937.4|31917.4|31937.4|31917.4|31937.4|31917.4|31937.4|31917.4|0
1735921070000|2025-01-03 16:17:50|31934.9|31914.9|31943.7|31903.7|31943.7|31914.9|31926.1|31898.7|15
1735921080000|2025-01-03 16:18:00|31944.9|31904.9|31954.9|31914.9|31954.9|31917.4|31937.4|31904.9|0
1735921090000|2025-01-03 16:18:10|31959.9|31919.9|31969.9|31949.9|31969.9|31949.9|31951.2|31919.9|3
1735921100000|2025-01-03 16:18:20|31971.2|31951.2|31974.9|31954.9|31974.9|31954.9|31971.2|31951.2|0
1735921110000|2025-01-03 16:18:30|31972.4|31952.4|31974.9|31954.9|31974.9|31954.9|31972.4|31952.4|1
1735921120000|2025-01-03 16:18:40|32007.4|31967.4|32002.4|31982.4|32021.1|31982.4|32002.4|31961.1|8
1735921130000|2025-01-03 16:18:50|32007.4|31967.4|32050|32010|32050|32017.4|32007.4|31967.4|46
1735921140000|2025-01-03 16:19:00|32051.2|32011.2|32030|32010|32051.2|32012.5|32030|32010|4
1735921150000|2025-01-03 16:19:10|32027.5|32007.5|32015|31995|32027.5|32007.5|32015|31995|3
1735921160000|2025-01-03 16:19:20|32017.5|31997.5|32017.5|31997.5|32017.5|31997.5|32017.5|31997.5|0
1735921190000|2025-01-03 16:19:50|||||||||3
1735921200000|2025-01-03 16:20:00|32022.5|32002.5|32022.5|32002.5|32035|32002.5|32022.5|31995|5
1735921210000|2025-01-03 16:20:10|32021.2|32001.2|32021.2|32001.2|32021.2|32001.2|32021.2|32001.2|1
1735921220000|2025-01-03 16:20:20|32022.5|32002.5|32032.5|32012.5|32032.5|32012.5|32022.5|32002.5|10
1735921230000|2025-01-03 16:20:30|32035.1|32015.1|32051.3|32011.3|32051.3|32015.1|32035.1|32010.1|1
1735921240000|2025-01-03 16:20:40|32047.5|32007.5|32047.5|32007.5|32047.5|32007.5|32047.5|32007.5|3
1735921260000|2025-01-03 16:21:00|32028.7|32008.7|32032.5|31992.5|32032.5|32008.7|32028.7|31992.5|5
1735921270000|2025-01-03 16:21:10|32025|32005|32030|32010|32030|32010|32025|32005|2
1735921280000|2025-01-03 16:21:20|32032.5|32012.5|32032.5|32012.5|32032.5|32012.5|32032.5|32012.5|1
1735921320000|2025-01-03 16:22:00|||||||||2
1735921360000|2025-01-03 16:22:40|32035|32015|32032.5|32012.5|32035|32015|32032.5|32012.5|0
1735921380000|2025-01-03 16:23:00|32031.2|32011.2|32001.2|31961.2|32031.2|32011.2|32001.2|31961.2|7
1735921390000|2025-01-03 16:23:10|32000|31960|32000|31960|32000|31960|32000|31960|0
1735921410000|2025-01-03 16:23:30|32001.2|31961.2|32001.2|31961.2|32005|31965|32001.2|31961.2|1
1735921420000|2025-01-03 16:23:40|31993.7|31973.7|31992.5|31972.5|31993.7|31973.7|31992.5|31972.5|0
1735921430000|2025-01-03 16:23:50|31995|31975|32018.7|31978.7|32025|31978.7|31992.5|31965|3
1735921440000|2025-01-03 16:24:00|32020|31980|32021.2|31981.2|32022.5|31982.5|32020|31980|0
1735921460000|2025-01-03 16:24:20|32022.5|31982.5|32025|31985|32025|31985|32022.5|31982.5|0
1735921470000|2025-01-03 16:24:30|32012.5|31992.5|32016.2|31996.2|32016.2|31996.2|32012.5|31992.5|14
1735921500000|2025-01-03 16:25:00|32015|31995|32013.7|31993.7|32015|31995|32013.7|31993.7|0
1735921530000|2025-01-03 16:25:30|||||||||4
1735921540000|2025-01-03 16:25:40|32015|31995|32000|31980|32015|31995|32000|31980|8
1735921580000|2025-01-03 16:26:20|||||||||1
1735921590000|2025-01-03 16:26:30|||||||||6
1735921600000|2025-01-03 16:26:40|32001.2|31981.2|32001.2|31981.2|32001.2|31981.2|32001.2|31981.2|0
1735921620000|2025-01-03 16:27:00|31998.7|31978.7|31992.4|31972.4|31998.7|31978.7|31992.4|31972.4|4
1735921660000|2025-01-03 16:27:40|31991.2|31971.2|31988.7|31968.7|31991.2|31971.2|31986.2|31966.2|18
1735921670000|2025-01-03 16:27:50|31987.4|31967.4|31987.4|31967.4|31987.4|31967.4|31987.4|31967.4|1
1735921680000|2025-01-03 16:28:00|31988.7|31968.7|31988.7|31968.7|31988.7|31968.7|31988.7|31968.7|0
1735921690000|2025-01-03 16:28:10|31989.9|31969.9|31989.9|31969.9|31989.9|31969.9|31989.9|31969.9|0
1735921710000|2025-01-03 16:28:30|31988.7|31968.7|31987.4|31967.4|31988.7|31968.7|31987.4|31967.4|0
1735921720000|2025-01-03 16:28:40|31986.1|31966.1|31992.4|31952.4|31992.4|31966.1|31984.9|31952.4|9
1735921730000|2025-01-03 16:28:50|31983.7|31963.7|31983.7|31963.7|31983.7|31963.7|31983.7|31963.7|8
1735921770000|2025-01-03 16:29:30|31984.9|31964.9|31984.9|31964.9|31984.9|31964.9|31984.9|31964.9|0
1735921800000|2025-01-03 16:30:00|31984.8|31964.8|32021.2|31981.2|32021.2|31989.9|31979.8|31951.1|15
1735921810000|2025-01-03 16:30:10|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|5
1735921820000|2025-01-03 16:30:20|32012.4|31992.4|32012.4|31992.4|32012.4|31992.4|32012.4|31992.4|0
1735921830000|2025-01-03 16:30:30|32009.9|31989.9|32009.9|31989.9|32009.9|31989.9|32009.9|31989.9|1
1735921840000|2025-01-03 16:30:40|32007.4|31987.4|32007.4|31987.4|32007.4|31987.4|32007.4|31987.4|1
1735921850000|2025-01-03 16:30:50|32009.9|31989.9|32009.9|31989.9|32009.9|31989.9|32009.9|31989.9|1
1735921860000|2025-01-03 16:31:00|32004.9|31984.9|32002.4|31982.4|32004.9|31984.9|32002.4|31982.4|3
1735921870000|2025-01-03 16:31:10|32000|31980|31987.3|31967.3|32000|31980|31987.3|31967.3|1
1735921880000|2025-01-03 16:31:20|31982.3|31962.3|31982.3|31962.3|31982.3|31962.3|31982.3|31962.3|0
1735921890000|2025-01-03 16:31:30|31978.6|31958.6|31978.6|31958.6|31978.6|31958.6|31978.6|31958.6|0
1735921910000|2025-01-03 16:31:50|32013.5|31953.5|31997.3|31977.3|32013.5|31977.3|31997.3|31953.5|3
1735921920000|2025-01-03 16:32:00|32008.6|31968.6|32012.4|31972.4|32012.4|31972.4|32008.6|31968.6|6
1735921930000|2025-01-03 16:32:10|32014.8|31974.8|32009.8|31989.8|32014.8|31989.8|32009.8|31974.8|1
1735921940000|2025-01-03 16:32:20|32026.1|32006.1|32029.9|32009.9|32039.8|32011.1|32026.1|31998.6|0
1735921950000|2025-01-03 16:32:30|32031.1|32011.1|32038.6|31998.6|32038.6|32011.1|32029.9|31998.6|4
1735921960000|2025-01-03 16:32:40|32029.9|32009.9|32029.9|32009.9|32029.9|32009.9|32029.9|32009.9|0
1735922000000|2025-01-03 16:33:20|||||||||1
1735922010000|2025-01-03 16:33:30|32041.2|32001.2|32041.2|32001.2|32041.2|32001.2|32041.2|32001.2|3
1735922020000|2025-01-03 16:33:40|32028.6|32008.6|32029.9|32009.9|32029.9|32009.9|32028.6|32008.6|4
1735922040000|2025-01-03 16:34:00|32028.6|32008.6|32028.6|32008.6|32028.6|32008.6|32028.6|32008.6|0
1735922050000|2025-01-03 16:34:10|32027.4|32007.4|32027.3|32007.3|32028.6|32008.6|32027.3|32007.3|1
1735922080000|2025-01-03 16:34:40|32024.9|32004.9|32022.4|31982.4|32024.9|32004.9|32013.7|31982.4|2
1735922100000|2025-01-03 16:35:00|32011.1|31991.1|32016.1|31996.1|32016.1|31996.1|32011.1|31991.1|2
1735922120000|2025-01-03 16:35:20|32017.3|31997.3|32017.3|31997.3|32017.3|31997.3|32017.3|31997.3|0
1735922150000|2025-01-03 16:35:50|32016.1|31996.1|32014.8|31994.8|32016.1|31996.1|32014.8|31994.8|2
1735922160000|2025-01-03 16:36:00|32006.1|31986.1|31999.8|31959.8|32019.7|31986.1|31999.8|31959.7|4
1735922170000|2025-01-03 16:36:10|31997.3|31957.3|31997.3|31957.3|31997.3|31957.3|31997.3|31957.3|1
1735922200000|2025-01-03 16:36:40|31991.1|31971.1|31981.1|31961.1|31999.8|31971.1|31981.1|31958.6|5
1735922210000|2025-01-03 16:36:50|||||||||1
1735922230000|2025-01-03 16:37:10|31978.6|31958.6|31974.8|31954.8|31978.6|31958.6|31974.8|31954.8|5
1735922240000|2025-01-03 16:37:20|31972.3|31952.3|32001.1|31961.1|32001.1|31969.8|31972.3|31952.3|56
1735922250000|2025-01-03 16:37:30|||||||||8
1735922260000|2025-01-03 16:37:40|||||||||2
1735922270000|2025-01-03 16:37:50|31992.3|31972.3|31994.8|31974.8|32001.1|31974.8|31992.3|31961.1|1
1735922290000|2025-01-03 16:38:10|31993.5|31973.5|31994.8|31974.8|31994.8|31974.8|31992.3|31972.3|0
1735922300000|2025-01-03 16:38:20|31993.5|31973.5|31992.3|31972.3|31993.5|31973.5|31992.3|31972.3|0
1735922310000|2025-01-03 16:38:30|31996|31976|31996|31976|31996|31976|31996|31976|1
1735922320000|2025-01-03 16:38:40|32022.4|31982.4|32022.4|31982.4|32022.4|31982.4|32022.4|31982.4|20
1735922330000|2025-01-03 16:38:50|32028.5|31988.5|32028.5|31988.5|32028.5|31988.5|32028.5|31988.5|0
1735922340000|2025-01-03 16:39:00|32027.3|31987.3|32031|31991|32031|31991|32027.3|31987.3|1
1735922360000|2025-01-03 16:39:20|32018.5|31998.5|32019.8|31999.8|32019.8|31999.8|32018.5|31998.5|7
1735922370000|2025-01-03 16:39:30|32018.5|31998.5|32016|31996|32018.5|31998.5|32016|31996|0
1735922380000|2025-01-03 16:39:40|32014.8|31994.8|32013.6|31993.6|32014.8|31994.8|32009.8|31989.8|1
1735922390000|2025-01-03 16:39:50|32012.3|31992.3|32011.1|31991.1|32012.3|31992.3|32011.1|31991.1|0
1735922400000|2025-01-03 16:40:00|32009.8|31989.8|32009.8|31989.8|32009.8|31989.8|32009.8|31989.8|0
1735922410000|2025-01-03 16:40:10|31987.3|31967.3|31991.1|31971.1|31991.1|31971.1|31983.6|31963.6|4
1735922420000|2025-01-03 16:40:20|31988.5|31968.5|31997.3|31957.3|31997.3|31968.5|31988.5|31957.3|9
1735922430000|2025-01-03 16:40:30|31994.8|31954.8|31994.8|31954.8|31994.8|31954.8|31994.8|31954.8|1
1735922440000|2025-01-03 16:40:40|32002.3|31942.3|32002.3|31942.3|32002.3|31942.3|32002.3|31942.3|0
1735922450000|2025-01-03 16:40:50|32001|31941|31973.5|31953.5|32001|31953.5|31973.5|31941|0
1735922460000|2025-01-03 16:41:00|31984.7|31944.7|31984.7|31944.7|31984.7|31944.7|31984.7|31944.7|0
1735922470000|2025-01-03 16:41:10|31973.5|31953.5|31973.5|31953.5|31973.5|31953.5|31973.5|31953.5|0
1735922480000|2025-01-03 16:41:20|31986|31946|31986|31946|31986|31946|31986|31946|0
1735922500000|2025-01-03 16:41:40|31973.5|31953.5|31973.5|31953.5|31986|31953.5|31973.5|31946|0
1735922520000|2025-01-03 16:42:00|||||||||1
1735922530000|2025-01-03 16:42:10|31972.2|31952.2|31984.8|31964.8|31997.3|31966|31972.2|31951.1|3
1735922540000|2025-01-03 16:42:20|31987.3|31967.3|32001.1|31961.1|32001.1|31967.3|31987.3|31961.1|1
1735922550000|2025-01-03 16:42:30|32002.3|31962.3|32002.3|31962.3|32002.3|31962.3|32002.3|31962.3|0
1735922560000|2025-01-03 16:42:40|32004.8|31964.8|32004.8|31964.8|32004.8|31964.8|32004.8|31964.8|0
1735922580000|2025-01-03 16:43:00|32008.5|31968.5|32008.5|31968.5|32008.5|31968.5|32008.5|31968.5|3
1735922620000|2025-01-03 16:43:40|31997.2|31977.2|31997.2|31977.2|31997.2|31977.2|31997.2|31977.2|0
1735922630000|2025-01-03 16:43:50|31996|31976|31993.5|31973.5|31996|31976|31993.5|31973.5|2
1735922640000|2025-01-03 16:44:00|31994.8|31974.8|31994.8|31974.8|31994.8|31974.8|31994.8|31974.8|4
1735922650000|2025-01-03 16:44:10|31998.5|31978.5|32003.5|31963.5|32003.5|31978.5|31994.8|31963.5|2
1735922660000|2025-01-03 16:44:20|31994.8|31974.8|31994.8|31974.8|31994.8|31974.8|31992.3|31972.3|4
1735922670000|2025-01-03 16:44:30|31992.3|31972.3|31992.3|31972.3|31992.3|31972.3|31992.3|31972.3|5
1735922690000|2025-01-03 16:44:50|||||||||1
1735922700000|2025-01-03 16:45:00|31989.7|31969.7|31981|31961|31989.7|31969.7|31981|31961|5
1735922710000|2025-01-03 16:45:10|31977.3|31957.3|31977.3|31957.3|31977.3|31957.3|31977.3|31957.3|3
1735922720000|2025-01-03 16:45:20|31974.8|31954.8|31943.5|31923.5|31974.8|31954.8|31943.5|31923.5|9
1735922730000|2025-01-03 16:45:30|31939.8|31919.8|31939.8|31919.8|31939.8|31919.8|31939.8|31919.8|5
1735922740000|2025-01-03 16:45:40|31937.3|31917.3|31937.3|31917.3|31937.3|31917.3|31937.3|31917.3|1
1735922750000|2025-01-03 16:45:50|31936|31916|31928.4|31908.4|31936|31916|31928.4|31908.4|12
1735922760000|2025-01-03 16:46:00|||||||||7
1735922770000|2025-01-03 16:46:10|31927.2|31907.2|31924.7|31904.7|31928.4|31908.4|31921|31901|2
1735922810000|2025-01-03 16:46:50|||||||||2
1735922820000|2025-01-03 16:47:00|31922.2|31902.2|31892.2|31872.2|31922.2|31902.2|31892.2|31872.1|5
1735922830000|2025-01-03 16:47:10|31890.9|31870.9|31892.1|31872.1|31892.1|31872.1|31887.1|31867.1|11
1735922840000|2025-01-03 16:47:20|31900.8|31860.8|31883.3|31863.3|31900.8|31869.6|31883.3|31860.8|1
1735922850000|2025-01-03 16:47:30|31884.6|31864.6|31884.6|31864.6|31884.6|31864.6|31884.6|31864.6|2
1735922860000|2025-01-03 16:47:40|31887.1|31867.1|31903.4|31883.4|31903.4|31883.4|31887.1|31867.1|2
1735922870000|2025-01-03 16:47:50|31907.2|31887.2|31925.8|31885.8|31925.8|31897.1|31907.2|31883.4|0
1735922880000|2025-01-03 16:48:00|31928.3|31888.3|31932.1|31912.1|31947|31912.1|31927|31887|3
1735922900000|2025-01-03 16:48:20|31945.9|31905.9|31950.9|31910.9|31950.9|31910.9|31945.9|31905.9|4
1735922910000|2025-01-03 16:48:30|31959.6|31899.6|31959.6|31899.6|31959.6|31909.7|31949.7|31899.6|0
1735922930000|2025-01-03 16:48:50|31950.9|31910.9|31950.9|31910.9|31950.9|31910.9|31950.9|31910.9|0
1735922940000|2025-01-03 16:49:00|31958.4|31898.4|31958.4|31898.4|31958.4|31898.4|31958.4|31898.4|1
1735922950000|2025-01-03 16:49:10|31950.9|31910.9|31934.6|31894.6|31950.9|31917.1|31934.6|31894.6|3
1735922960000|2025-01-03 16:49:20|31919.6|31899.6|31909.6|31889.6|31919.6|31899.6|31909.6|31889.6|4
1735922970000|2025-01-03 16:49:30|31907|31887|31890.8|31870.8|31907|31887|31890.8|31870.8|10
1735922980000|2025-01-03 16:49:40|31898.3|31858.3|31873.3|31853.3|31898.3|31865.8|31873.3|31853.3|12
1735922990000|2025-01-03 16:49:50|31882|31842|31865.8|31845.8|31882|31845.8|31865.8|31837.1|3
1735923000000|2025-01-03 16:50:00|31864.6|31844.6|31843.3|31823.3|31864.6|31844.6|31843.3|31823.3|8
1735923010000|2025-01-03 16:50:10|31840.9|31820.9|31838.3|31818.3|31840.9|31820.9|31838.3|31818.3|11
1735923020000|2025-01-03 16:50:20|31837.1|31817.1|31817.1|31797.1|31837.1|31817.1|31817.1|31797.1|14
1735923030000|2025-01-03 16:50:30|31815.8|31795.8|31817.1|31797.1|31817.1|31797.1|31815.8|31795.8|2
1735923040000|2025-01-03 16:50:40|31819.6|31799.6|31815.8|31795.8|31819.6|31799.6|31815.8|31795.8|12
1735923050000|2025-01-03 16:50:50|31818.3|31798.3|31819.6|31799.6|31819.6|31799.6|31818.3|31798.3|3
1735923060000|2025-01-03 16:51:00|31828.3|31788.3|31815.8|31795.8|31828.3|31795.8|31815.8|31788.3|1
1735923070000|2025-01-03 16:51:10|31814.6|31794.6|31803.3|31783.3|31814.6|31794.6|31803.3|31783.3|10
1735923080000|2025-01-03 16:51:20|31810.7|31770.7|31790.8|31770.8|31810.7|31772|31790.8|31768.2|1
1735923090000|2025-01-03 16:51:30|31789.6|31769.6|31789.6|31769.6|31800.8|31769.6|31789.6|31760.8|0
1735923100000|2025-01-03 16:51:40|31798.3|31758.3|31798.3|31758.3|31798.3|31769.6|31789.6|31758.3|0
1735923110000|2025-01-03 16:51:50|31797.1|31757.1|31794.5|31754.5|31797.1|31757.1|31793.3|31753.3|21
1735923120000|2025-01-03 16:52:00|31783.2|31763.2|31784.5|31764.5|31784.5|31764.5|31782|31762|2
1735923130000|2025-01-03 16:52:10|31787|31767|31787|31767|31787|31767|31787|31767|4
1735923140000|2025-01-03 16:52:20|31785.8|31765.8|31785.7|31765.7|31787|31767|31785.7|31765.7|0
1735923150000|2025-01-03 16:52:30|31784.5|31764.5|31784.5|31764.5|31784.5|31764.5|31777|31757|4
1735923160000|2025-01-03 16:52:40|31787|31767|31780.8|31760.8|31793.3|31767|31780.8|31753.3|2
1735923170000|2025-01-03 16:52:50|31783.3|31763.3|31788.3|31748.3|31788.3|31763.3|31779.6|31748.3|3
1735923180000|2025-01-03 16:53:00|31774.5|31754.5|31770.7|31750.7|31774.5|31754.5|31770.7|31750.7|2
1735923190000|2025-01-03 16:53:10|31769.5|31749.5|31773.2|31753.2|31773.2|31753.2|31769.5|31749.5|4
1735923200000|2025-01-03 16:53:20|31774.5|31754.5|31774.5|31754.5|31774.5|31754.5|31774.5|31754.5|0
1735923220000|2025-01-03 16:53:40|31775.8|31755.8|31774.5|31754.5|31775.8|31755.8|31774.5|31754.5|0
1735923240000|2025-01-03 16:54:00|31772|31752|31769.6|31749.6|31772|31752|31769.6|31749.6|31
1735923250000|2025-01-03 16:54:10|31768.3|31748.3|31768.2|31748.2|31770.7|31750.7|31768.2|31748.2|5
1735923260000|2025-01-03 16:54:20|31772|31752|31772|31752|31772|31752|31772|31752|2
1735923270000|2025-01-03 16:54:30|31773.2|31753.2|31773.2|31753.2|31773.2|31753.2|31773.2|31753.2|1
1735923280000|2025-01-03 16:54:40|31779.5|31759.5|31782|31762|31782|31762|31779.5|31759.5|18
1735923290000|2025-01-03 16:54:50|||||||||1
1735923300000|2025-01-03 16:55:00|31779.5|31759.5|31777|31757|31790.7|31762|31777|31750.7|3
1735923310000|2025-01-03 16:55:10|31774.5|31754.5|31772|31752|31779.5|31754.5|31770.8|31739.5|5
1735923320000|2025-01-03 16:55:20|31779.5|31739.5|31779.5|31739.5|31779.5|31739.5|31779.5|31739.5|1
1735923330000|2025-01-03 16:55:30|31772|31752|31772|31752|31772|31752|31772|31752|0
1735923340000|2025-01-03 16:55:40|31778.3|31738.3|31770.8|31750.8|31778.3|31750.8|31770.8|31738.3|4
1735923350000|2025-01-03 16:55:50|31769.5|31749.5|31764.5|31744.5|31769.5|31749.5|31764.5|31744.5|2
1735923360000|2025-01-03 16:56:00|31763.3|31743.3|31734.4|31694.4|31763.3|31743.3|31725.7|31694.4|29
1735923370000|2025-01-03 16:56:10|31725.7|31705.7|31720.7|31700.7|31725.7|31705.7|31720.7|31700.7|0
1735923380000|2025-01-03 16:56:20|31719.5|31699.5|31712|31692|31719.5|31699.5|31712|31692|16
1735923390000|2025-01-03 16:56:30|31714.5|31694.5|31714.5|31694.5|31714.5|31694.5|31714.5|31694.5|4
1735923400000|2025-01-03 16:56:40|31717|31697|31712|31692|31717|31697|31712|31692|7
1735923410000|2025-01-03 16:56:50|31717|31697|31712|31692|31717|31697|31712|31692|7
1735923420000|2025-01-03 16:57:00|31718.2|31698.2|31727|31707|31727|31707|31718.2|31698.2|17
1735923430000|2025-01-03 16:57:10|||||||||4
1735923440000|2025-01-03 16:57:20|31728.2|31708.2|31725.8|31705.8|31728.3|31708.3|31725.8|31705.8|3
1735923450000|2025-01-03 16:57:30|31728.3|31708.3|31734.5|31714.5|31737|31717|31728.3|31708.3|8
1735923460000|2025-01-03 16:57:40|31733.2|31713.2|31733.2|31713.2|31733.2|31713.2|31733.2|31713.2|0
1735923470000|2025-01-03 16:57:50|31732|31712|31732|31712|31732|31712|31732|31712|0
1735923480000|2025-01-03 16:58:00|31730.8|31710.8|31729.5|31709.5|31739.5|31710.8|31727|31699.5|2
1735923490000|2025-01-03 16:58:10|31727|31707|31725.8|31705.8|31727|31707|31724.5|31704.5|0
1735923500000|2025-01-03 16:58:20|31729.5|31709.5|31730.8|31710.8|31730.8|31710.8|31729.5|31709.5|5
1735923510000|2025-01-03 16:58:30|31732|31712|31735.8|31715.8|31735.8|31715.8|31732|31712|5
1735923520000|2025-01-03 16:58:40|31740.9|31720.9|31740.9|31720.9|31740.9|31720.9|31740.9|31720.9|16
1735923540000|2025-01-03 16:59:00|31737.1|31717.1|31738.3|31698.3|31738.3|31717.1|31737|31697|9
1735923550000|2025-01-03 16:59:10|31732.1|31712.1|31745.9|31725.9|31748.4|31725.9|31732.1|31705.9|18
1735923570000|2025-01-03 16:59:30|31755.9|31695.9|31755.9|31695.9|31755.9|31695.9|31755.9|31695.9|10
1735923580000|2025-01-03 16:59:40|31740.9|31700.9|31725.9|31705.9|31740.9|31705.9|31723.4|31699.6|5
1735923590000|2025-01-03 16:59:50|31734.6|31694.6|31738.4|31698.4|31738.4|31707.1|31725.9|31694.6|2
1735923600000|2025-01-03 17:00:00|31739.6|31699.6|31732.1|31712.1|31740.8|31712.1|31732.1|31699.6|4
1735923610000|2025-01-03 17:00:10|31722|31702|31713.3|31693.3|31722|31702|31712|31692|30
1735923620000|2025-01-03 17:00:20|31725.8|31685.8|31733.3|31693.3|31733.3|31693.3|31725.8|31685.8|5
1735923640000|2025-01-03 17:00:40|31734.5|31694.5|31743.4|31703.4|31743.4|31713.4|31728.4|31694.5|4
1735923660000|2025-01-03 17:01:00|31730.9|31710.9|31707.1|31687.1|31730.9|31710.9|31707.1|31687.1|14
1735923670000|2025-01-03 17:01:10|31715.8|31675.8|31704.6|31684.6|31717.1|31685.8|31704.5|31675.8|6
1735923680000|2025-01-03 17:01:20|31705.8|31685.8|31710.8|31690.8|31710.8|31690.8|31705.8|31685.8|5
1735923690000|2025-01-03 17:01:30|31715.8|31695.8|31727.1|31687.1|31727.1|31695.8|31715.8|31687.1|1
1735923700000|2025-01-03 17:01:40|31728.3|31688.3|31728.3|31688.3|31728.3|31688.3|31728.3|31688.3|0
1735923710000|2025-01-03 17:01:50|31729.6|31689.6|31729.6|31689.6|31729.6|31689.6|31729.6|31689.6|0
1735923720000|2025-01-03 17:02:00|31717.1|31697.1|31712.1|31692.1|31720.8|31697.1|31710.8|31680.8|6
1735923750000|2025-01-03 17:02:30|31710.8|31690.8|31719.6|31679.6|31719.6|31690.8|31710.8|31679.6|2
1735923770000|2025-01-03 17:02:50|31708.3|31688.3|31707.1|31687.1|31708.3|31688.3|31707.1|31687.1|0
1735923780000|2025-01-03 17:03:00|31708.3|31688.3|31704.6|31684.6|31709.6|31689.6|31704.6|31684.6|4
1735923790000|2025-01-03 17:03:10|31703.3|31683.3|31704.5|31684.5|31704.5|31684.5|31703.3|31683.3|3
1735923800000|2025-01-03 17:03:20|31705.7|31665.7|31687|31667|31705.7|31667|31687|31665.7|6
1735923810000|2025-01-03 17:03:30|31688.3|31668.3|31704.5|31684.5|31720.7|31684.5|31688.3|31660.7|13
1735923820000|2025-01-03 17:03:40|31705.8|31685.8|31705.8|31685.8|31705.8|31685.8|31705.8|31685.8|4
1735923840000|2025-01-03 17:04:00|31707|31687|31728.3|31688.3|31728.3|31694.5|31707|31687|2
1735923850000|2025-01-03 17:04:10|31734.6|31694.6|31723.3|31703.3|31734.6|31703.3|31723.3|31694.6|4
1735923880000|2025-01-03 17:04:40|31735.8|31695.8|31725.8|31705.8|31735.8|31708.3|31725.8|31695.8|2
1735923890000|2025-01-03 17:04:50|31727.1|31707.1|31735.9|31715.9|31735.9|31715.9|31727.1|31707.1|13
1735923900000|2025-01-03 17:05:00|31738.4|31718.4|31738.4|31718.4|31738.4|31718.4|31738.4|31718.4|1
1735923920000|2025-01-03 17:05:20|31739.6|31719.6|31742.1|31722.1|31742.1|31722.1|31739.6|31719.6|2
1735923930000|2025-01-03 17:05:30|31743.3|31723.3|31743.3|31723.3|31743.3|31723.3|31743.3|31723.3|0
1735923940000|2025-01-03 17:05:40|31744.6|31724.6|31744.6|31724.6|31744.6|31724.6|31744.6|31724.6|0
1735923950000|2025-01-03 17:05:50|31727.1|31707.1|31724.6|31704.6|31727.1|31707.1|31724.6|31704.6|1
1735923960000|2025-01-03 17:06:00|31714.6|31694.6|31714.6|31694.6|31714.6|31694.6|31714.6|31694.6|1
1735923990000|2025-01-03 17:06:30|31717.1|31697.1|31717.1|31697.1|31717.1|31697.1|31717.1|31697.1|2
1735924000000|2025-01-03 17:06:40|31719.6|31699.6|31714.6|31694.6|31719.6|31699.6|31714.6|31694.6|6
1735924010000|2025-01-03 17:06:50|31712.1|31692.1|31708.2|31688.2|31712.1|31692.1|31708.2|31688.2|5
1735924020000|2025-01-03 17:07:00|31705.8|31685.8|31700.8|31680.8|31705.8|31685.8|31700.8|31680.8|2
1735924030000|2025-01-03 17:07:10|31699.5|31679.5|31697|31677|31699.5|31679.5|31697|31677|1
1735924040000|2025-01-03 17:07:20|31698.3|31678.3|31698.3|31678.3|31698.3|31678.3|31698.3|31678.3|2
1735924050000|2025-01-03 17:07:30|31703.3|31683.3|31705.8|31685.8|31718.3|31687.1|31703.3|31678.3|2
1735924060000|2025-01-03 17:07:40|31708.3|31688.3|31705.8|31685.8|31708.3|31688.3|31705.8|31685.8|1
1735924070000|2025-01-03 17:07:50|||||||||1
1735924080000|2025-01-03 17:08:00|31703.3|31683.3|31702.1|31682.1|31703.3|31683.3|31702.1|31682.1|6
1735924090000|2025-01-03 17:08:10|31704.5|31684.5|31707.1|31687.1|31707.1|31687.1|31704.5|31684.5|1
1735924110000|2025-01-03 17:08:30|31710.9|31690.9|31717.1|31697.1|31717.1|31697.1|31710.9|31690.9|15
1735924140000|2025-01-03 17:09:00|||||||||3
1735924150000|2025-01-03 17:09:10|31715.8|31695.8|31715.8|31695.8|31715.8|31695.8|31715.8|31695.8|0
1735924160000|2025-01-03 17:09:20|31710.8|31690.8|31710.8|31690.8|31710.8|31690.8|31710.8|31690.8|4
1735924170000|2025-01-03 17:09:30|||||||||1
1735924180000|2025-01-03 17:09:40|31702|31682|31698.2|31678.2|31702|31682|31698.2|31678.2|2
1735924190000|2025-01-03 17:09:50|31695.7|31675.7|31694.5|31674.5|31695.7|31675.7|31694.5|31674.5|7
1735924200000|2025-01-03 17:10:00|31693.2|31673.2|31693.2|31673.2|31693.2|31673.2|31693.2|31673.2|1
1735924210000|2025-01-03 17:10:10|31690.7|31670.7|31684.5|31664.5|31690.7|31670.7|31684.5|31664.5|7
1735924220000|2025-01-03 17:10:20|31683.3|31663.3|31682|31662|31683.3|31663.3|31682|31662|1
1735924230000|2025-01-03 17:10:30|31680.8|31660.8|31687|31667|31687|31667|31680.8|31660.8|4
1735924240000|2025-01-03 17:10:40|31689.5|31669.5|31697|31677|31697|31677|31689.5|31669.5|2
1735924250000|2025-01-03 17:10:50|31695.7|31675.7|31704.5|31664.5|31704.5|31675.7|31695.7|31664.5|1
1735924260000|2025-01-03 17:11:00|31693.2|31673.2|31692|31672|31693.2|31673.2|31690.7|31670.7|5
1735924270000|2025-01-03 17:11:10|31694.5|31674.5|31694.5|31674.5|31694.5|31674.5|31694.5|31674.5|0
1735924280000|2025-01-03 17:11:20|31695.7|31675.7|31694.5|31674.5|31695.7|31675.7|31694.5|31674.5|4
1735924290000|2025-01-03 17:11:30|31698.2|31678.2|31697|31677|31698.2|31678.2|31697|31677|1
1735924300000|2025-01-03 17:11:40|31698.2|31678.2|31697|31677|31698.2|31678.2|31697|31677|0
1735924310000|2025-01-03 17:11:50|31698.2|31678.2|31698.2|31678.2|31698.2|31678.2|31698.2|31678.2|0
1735924320000|2025-01-03 17:12:00|31697|31677|31694.5|31674.5|31697|31677|31694.5|31674.5|6
1735924330000|2025-01-03 17:12:10|31692|31672|31688.2|31668.2|31692|31672|31688.2|31668.2|2
1735924340000|2025-01-03 17:12:20|31690.7|31670.7|31690.7|31670.7|31690.7|31670.7|31690.7|31670.7|0
1735924350000|2025-01-03 17:12:30|31689.5|31669.5|31684.5|31664.5|31689.5|31669.5|31684.5|31664.5|0
1735924370000|2025-01-03 17:12:50|||||||||1
1735924380000|2025-01-03 17:13:00|31685.7|31665.7|31687|31667|31688.2|31668.2|31685.7|31665.7|16
1735924390000|2025-01-03 17:13:10|31684.5|31664.5|31669.4|31649.4|31684.5|31664.5|31669.4|31649.4|17
1735924400000|2025-01-03 17:13:20|31670.7|31650.7|31672|31652|31672|31652|31670.7|31650.7|6
1735924410000|2025-01-03 17:13:30|31673.2|31653.2|31671.9|31651.9|31673.2|31653.2|31671.9|31651.9|0
1735924420000|2025-01-03 17:13:40|||||||||3
1735924430000|2025-01-03 17:13:50|31674.4|31654.4|31675.7|31655.7|31675.7|31655.7|31674.4|31654.4|1
1735924440000|2025-01-03 17:14:00|31676.9|31656.9|31684.4|31664.4|31684.4|31664.4|31676.9|31656.9|4
1735924450000|2025-01-03 17:14:10|31687|31667|31698.1|31678.1|31698.1|31678.1|31687|31667|1
1735924460000|2025-01-03 17:14:20|31700.6|31680.6|31701.9|31681.9|31701.9|31681.9|31700.6|31680.6|0
1735924470000|2025-01-03 17:14:30|||||||||1
1735924490000|2025-01-03 17:14:50|31703.1|31683.1|31701.9|31681.9|31703.1|31683.1|31701.9|31681.9|19
1735924500000|2025-01-03 17:15:00|31699.4|31679.4|31699.4|31679.4|31699.4|31679.4|31699.4|31679.4|2
1735924510000|2025-01-03 17:15:10|31698.1|31678.1|31698.1|31678.1|31700.6|31680.6|31698.1|31678.1|3
1735924520000|2025-01-03 17:15:20|31693.1|31673.1|31693.1|31673.1|31693.1|31673.1|31693.1|31673.1|1
1735924530000|2025-01-03 17:15:30|31690.6|31670.6|31690.6|31670.6|31690.6|31670.6|31690.6|31670.6|5
1735924540000|2025-01-03 17:15:40|31686.9|31666.9|31695.7|31675.7|31695.7|31675.7|31686.9|31666.9|7
1735924550000|2025-01-03 17:15:50|31694.4|31674.4|31694.4|31674.4|31694.4|31674.4|31694.4|31674.4|0
1735924560000|2025-01-03 17:16:00|31696.9|31676.9|31696.9|31676.9|31696.9|31676.9|31696.9|31676.9|7
1735924570000|2025-01-03 17:16:10|31698.2|31678.2|31700.6|31680.6|31700.6|31680.6|31698.2|31678.2|5
1735924590000|2025-01-03 17:16:30|31703.1|31683.1|31698.1|31678.1|31703.1|31683.1|31698.1|31678.1|3
1735924610000|2025-01-03 17:16:50|||||||||3
1735924620000|2025-01-03 17:17:00|31690.6|31670.6|31696.9|31676.9|31698.1|31678.1|31688.1|31668.1|8
1735924630000|2025-01-03 17:17:10|31698.2|31678.2|31694.4|31674.4|31698.2|31678.2|31694.4|31674.4|2
1735924640000|2025-01-03 17:17:20|31693.1|31673.1|31690.6|31670.6|31693.1|31673.1|31689.4|31669.4|7
1735924660000|2025-01-03 17:17:40|31691.9|31671.9|31695.6|31675.6|31695.6|31675.6|31691.9|31671.9|1
1735924670000|2025-01-03 17:17:50|31693.1|31673.1|31689.4|31669.4|31693.1|31673.1|31689.4|31669.4|5
1735924680000|2025-01-03 17:18:00|31688.1|31668.1|31665.6|31645.6|31688.1|31668.1|31665.6|31645.6|79
1735924690000|2025-01-03 17:18:10|31674.4|31654.4|31675.6|31655.6|31676.9|31656.9|31674.4|31654.4|5
1735924700000|2025-01-03 17:18:20|31674.4|31654.4|31674.4|31654.4|31674.4|31654.4|31674.4|31654.4|19
1735924710000|2025-01-03 17:18:30|31675.7|31655.7|31675.7|31655.7|31675.7|31655.7|31675.7|31655.7|1
1735924720000|2025-01-03 17:18:40|31674.4|31654.4|31674.4|31654.4|31674.4|31654.4|31674.4|31654.4|2
1735924730000|2025-01-03 17:18:50|31675.7|31655.7|31675.7|31655.7|31675.7|31655.7|31675.7|31655.7|0
1735924740000|2025-01-03 17:19:00|31673.2|31653.2|31661.9|31641.9|31673.2|31653.2|31661.9|31641.9|7
1735924750000|2025-01-03 17:19:10|31660.6|31640.6|31664.4|31644.4|31664.4|31644.4|31660.6|31640.6|11
1735924760000|2025-01-03 17:19:20|31665.7|31645.7|31665.7|31645.7|31665.7|31645.7|31665.7|31645.7|5
1735924770000|2025-01-03 17:19:30|31666.9|31646.9|31665.6|31645.6|31666.9|31646.9|31665.6|31645.6|2
1735924780000|2025-01-03 17:19:40|31663.1|31643.1|31664.4|31644.4|31665.6|31645.6|31661.9|31641.9|32
1735924790000|2025-01-03 17:19:50|31665.6|31645.6|31669.4|31649.4|31669.4|31649.4|31665.6|31645.6|3
1735924800000|2025-01-03 17:20:00|31668.1|31648.1|31664.4|31644.4|31668.1|31648.1|31664.4|31644.4|7
1735924810000|2025-01-03 17:20:10|||||||||7
1735924820000|2025-01-03 17:20:20|31659.3|31639.3|31660.6|31640.6|31661.9|31641.9|31643|31623|21
1735924830000|2025-01-03 17:20:30|||||||||1
1735924840000|2025-01-03 17:20:40|31661.8|31641.8|31661.8|31641.8|31661.8|31641.8|31661.8|31641.8|2
1735924850000|2025-01-03 17:20:50|31659.3|31639.3|31645.5|31625.5|31666.8|31639.3|31645.5|31625.5|6
1735924860000|2025-01-03 17:21:00|31643.1|31623.1|31628|31608|31643.1|31623.1|31624.3|31604.3|38
1735924870000|2025-01-03 17:21:10|31624.3|31604.3|31635.5|31615.5|31636.8|31616.8|31624.3|31604.3|12
1735924880000|2025-01-03 17:21:20|31633|31613|31633|31613|31633|31613|31633|31613|1
1735924890000|2025-01-03 17:21:30|31630.5|31610.5|31625.5|31605.5|31630.5|31610.5|31625.5|31605.5|5
1735924900000|2025-01-03 17:21:40|31623|31603|31613|31593|31623|31603|31613|31593|24
1735924910000|2025-01-03 17:21:50|31615.5|31595.5|31626.8|31606.8|31626.8|31606.8|31615.5|31595.5|14
1735924920000|2025-01-03 17:22:00|31634.3|31594.3|31645.7|31605.7|31645.7|31605.7|31633|31593|4
1735924930000|2025-01-03 17:22:10|31638.1|31618.1|31653.1|31633.1|31653.1|31633.1|31638.1|31618.1|17
1735924940000|2025-01-03 17:22:20|31651.8|31631.8|31638.1|31618.1|31651.8|31631.8|31638.1|31618.1|1
1735924950000|2025-01-03 17:22:30|31639.3|31619.3|31629.3|31609.3|31646.9|31626.9|31629.3|31609.3|15
1735924960000|2025-01-03 17:22:40|31626.8|31606.8|31625.6|31605.6|31626.8|31606.8|31621.8|31601.8|13
1735924970000|2025-01-03 17:22:50|31624.3|31604.3|31633.1|31613.1|31655.6|31635.6|31624.3|31604.3|18
1735924980000|2025-01-03 17:23:00|31640.7|31620.7|31699.5|31679.5|31700.7|31680.7|31640.7|31620.7|55
1735924990000|2025-01-03 17:23:10|31690.7|31670.7|31697|31677|31697|31677|31678.2|31658.2|32
1735925000000|2025-01-03 17:23:20|31700.8|31680.8|31659.4|31639.4|31709.5|31689.5|31656.9|31636.9|65
1735925010000|2025-01-03 17:23:30|31661.9|31641.9|31674.5|31654.5|31678.2|31658.2|31661.9|31641.9|35
1735925020000|2025-01-03 17:23:40|31666.9|31646.9|31708.3|31688.3|31708.3|31688.3|31658.2|31638.2|49
1735925030000|2025-01-03 17:23:50|31709.5|31689.5|31697|31677|31710.7|31690.7|31697|31677|33
1735925040000|2025-01-03 17:24:00|31698.2|31678.2|31676.9|31656.9|31699.5|31679.5|31676.9|31656.9|38
1735925050000|2025-01-03 17:24:10|31675.7|31655.7|31699.4|31679.4|31699.4|31679.4|31675.7|31655.7|35
1735925060000|2025-01-03 17:24:20|31701.9|31681.9|31695.7|31675.7|31704.4|31684.4|31695.7|31675.7|19
1735925070000|2025-01-03 17:24:30|31693.2|31673.2|31701.9|31681.9|31701.9|31681.9|31686.9|31666.9|39
1735925080000|2025-01-03 17:24:40|31703.2|31683.2|31701.9|31681.9|31724.5|31704.5|31701.9|31681.9|56
1735925090000|2025-01-03 17:24:50|31699.5|31679.5|31699.5|31679.5|31709.5|31689.5|31694.5|31674.5|52
1735925100000|2025-01-03 17:25:00|31697|31677|31714.5|31694.5|31714.5|31694.5|31697|31677|14
1735925110000|2025-01-03 17:25:10|31712|31692|31715.7|31695.7|31715.7|31695.7|31712|31692|8
1735925120000|2025-01-03 17:25:20|31713.2|31693.2|31717|31697|31717|31697|31713.2|31693.2|2
1735925130000|2025-01-03 17:25:30|31718.2|31698.2|31724.5|31704.5|31724.5|31704.5|31718.2|31698.2|9
1735925140000|2025-01-03 17:25:40|31729.5|31709.5|31742|31722|31742|31722|31729.5|31709.5|6
1735925150000|2025-01-03 17:25:50|31743.3|31723.3|31739.5|31719.5|31743.3|31723.3|31736.9|31716.9|16
1735925160000|2025-01-03 17:26:00|31740.7|31720.7|31757|31737|31764.5|31737|31740.7|31717|13
1735925170000|2025-01-03 17:26:10|31765.7|31725.7|31744.5|31724.5|31765.7|31734.5|31744.5|31724.5|5
1735925180000|2025-01-03 17:26:20|31742|31722|31742|31722|31742|31722|31742|31722|5
1735925190000|2025-01-03 17:26:30|31747|31727|31744.5|31724.5|31747|31727|31744.5|31724.5|1
1735925200000|2025-01-03 17:26:40|31741.9|31721.9|31730.6|31710.6|31741.9|31721.9|31728.1|31708.1|5
1735925210000|2025-01-03 17:26:50|31726.9|31706.9|31723.1|31703.1|31728.1|31708.1|31723.1|31703.1|5
1735925220000|2025-01-03 17:27:00|31725.6|31705.6|31725.6|31705.6|31725.6|31705.6|31725.6|31705.6|1
1735925230000|2025-01-03 17:27:10|31728.1|31708.1|31729.3|31709.3|31729.4|31709.4|31728.1|31708.1|1
1735925240000|2025-01-03 17:27:20|31729.4|31709.4|31729.3|31709.3|31730.6|31710.6|31729.3|31709.3|0
1735925250000|2025-01-03 17:27:30|31728.1|31708.1|31716.8|31696.8|31728.1|31708.1|31716.8|31696.8|11
1735925260000|2025-01-03 17:27:40|31709.4|31689.4|31706.9|31686.9|31709.4|31689.4|31706.9|31686.9|12
1735925270000|2025-01-03 17:27:50|||||||||1
1735925280000|2025-01-03 17:28:00|31705.6|31685.6|31701.8|31681.8|31706.8|31686.8|31701.8|31681.8|9
1735925290000|2025-01-03 17:28:10|31704.3|31684.3|31708|31688|31708|31688|31704.3|31684.3|36
1735925310000|2025-01-03 17:28:30|31706.8|31686.8|31706.8|31686.8|31708.1|31688.1|31706.8|31686.8|2
1735925330000|2025-01-03 17:28:50|31704.3|31684.3|31703.1|31683.1|31705.6|31685.6|31703.1|31683.1|0
1735925340000|2025-01-03 17:29:00|||||||||2
1735925350000|2025-01-03 17:29:10|31701.8|31681.8|31701.8|31681.8|31701.8|31681.8|31701.8|31681.8|1
1735925360000|2025-01-03 17:29:20|31703.1|31683.1|31720.6|31700.6|31725.6|31700.6|31703.1|31683.1|11
1735925390000|2025-01-03 17:29:50|31724.3|31704.3|31729.3|31709.3|31729.3|31709.3|31724.3|31704.3|3
1735925410000|2025-01-03 17:30:10|31730.6|31710.6|31755.6|31735.6|31759.3|31735.6|31729.3|31709.3|14
1735925420000|2025-01-03 17:30:20|31754.3|31734.3|31751.8|31731.8|31754.3|31734.3|31750.6|31730.6|5
1735925430000|2025-01-03 17:30:30|31754.3|31734.3|31755.6|31735.6|31756.8|31736.8|31754.3|31734.3|8
1735925440000|2025-01-03 17:30:40|31756.8|31736.8|31756.8|31736.8|31756.8|31736.8|31756.8|31736.8|3
1735925450000|2025-01-03 17:30:50|||||||||1
1735925460000|2025-01-03 17:31:00|31755.6|31735.6|31758|31738|31758|31738|31755.6|31735.6|3
1735925470000|2025-01-03 17:31:10|31756.8|31736.8|31756.8|31736.8|31756.8|31736.8|31756.8|31736.8|0
1735925480000|2025-01-03 17:31:20|31755.6|31735.6|31759.3|31739.3|31759.3|31739.3|31755.6|31735.6|2
1735925510000|2025-01-03 17:31:50|31756.8|31736.8|31758|31738|31758|31738|31755.5|31735.5|2
1735925520000|2025-01-03 17:32:00|31759.3|31739.3|31755.5|31735.5|31760.5|31740.5|31754.3|31734.3|8
1735925550000|2025-01-03 17:32:30|31751.8|31731.8|31751.8|31731.8|31751.8|31731.8|31751.8|31731.8|7
1735925580000|2025-01-03 17:33:00|31753|31733|31753|31733|31753|31733|31753|31733|0
1735925590000|2025-01-03 17:33:10|||||||||3
1735925600000|2025-01-03 17:33:20|31773.1|31753.1|31770.6|31750.6|31773.1|31753.1|31770.6|31750.6|5
1735925610000|2025-01-03 17:33:30|31765.5|31745.5|31765.5|31745.5|31765.5|31745.5|31765.5|31745.5|0
1735925620000|2025-01-03 17:33:40|31763|31743|31764.3|31744.3|31764.3|31744.3|31763|31743|2
1735925640000|2025-01-03 17:34:00|31766.8|31746.8|31766.8|31746.8|31766.8|31746.8|31766.8|31746.8|7
1735925660000|2025-01-03 17:34:20|31765.6|31745.6|31769.4|31749.4|31769.4|31749.4|31765.6|31745.6|4
1735925680000|2025-01-03 17:34:40|||||||||1
1735925700000|2025-01-03 17:35:00|31773.2|31753.2|31781.9|31761.9|31781.9|31761.9|31773.2|31753.2|4
1735925710000|2025-01-03 17:35:10|31774.4|31754.4|31778.1|31758.1|31778.1|31758.1|31774.4|31754.4|5
1735925720000|2025-01-03 17:35:20|31779.4|31759.4|31783.2|31763.2|31783.2|31763.2|31779.4|31759.4|7
1735925730000|2025-01-03 17:35:30|31786.9|31766.9|31784.4|31764.4|31786.9|31766.9|31784.4|31764.4|2
1735925740000|2025-01-03 17:35:40|31786.9|31766.9|31789.4|31769.4|31789.4|31769.4|31786.9|31766.9|4
1735925750000|2025-01-03 17:35:50|31788.1|31768.1|31785.7|31765.7|31788.1|31768.1|31785.7|31765.7|0
1735925760000|2025-01-03 17:36:00|31784.4|31764.4|31778.1|31758.1|31784.4|31764.4|31778.1|31758.1|1
1735925770000|2025-01-03 17:36:10|31779.4|31759.4|31779.4|31759.4|31779.4|31759.4|31779.4|31759.4|0
1735925780000|2025-01-03 17:36:20|31780.6|31760.6|31785.6|31765.6|31785.6|31765.6|31780.6|31760.6|1
1735925790000|2025-01-03 17:36:30|31790.7|31770.7|31791.9|31771.9|31791.9|31771.9|31790.7|31770.7|17
1735925800000|2025-01-03 17:36:40|31793.2|31773.2|31791.9|31771.9|31793.2|31773.2|31791.9|31771.9|0
1735925810000|2025-01-03 17:36:50|31795.7|31775.7|31795.7|31775.7|31795.7|31775.7|31795.7|31775.7|0
1735925830000|2025-01-03 17:37:10|31797|31777|31799.5|31779.5|31799.5|31779.5|31797|31777|5
1735925850000|2025-01-03 17:37:30|||||||||1
1735925860000|2025-01-03 17:37:40|31803.2|31783.2|31813.2|31793.2|31817|31797|31803.2|31783.2|6
1735925870000|2025-01-03 17:37:50|31810.7|31790.7|31819.5|31799.5|31822|31802|31808.2|31788.2|18
1735925880000|2025-01-03 17:38:00|31817|31797|31815.7|31795.7|31817|31797|31815.7|31795.7|2
1735925890000|2025-01-03 17:38:10|31813.2|31793.2|31812|31792|31814.5|31794.5|31812|31792|10
1735925910000|2025-01-03 17:38:30|31807|31787|31803.2|31783.2|31807|31787|31803.2|31783.2|7
1735925920000|2025-01-03 17:38:40|31800.7|31780.7|31804.5|31784.5|31804.5|31784.5|31800.7|31780.7|1
1735925930000|2025-01-03 17:38:50|||||||||1
1735925940000|2025-01-03 17:39:00|31807|31787|31811.9|31791.9|31811.9|31791.9|31807|31787|1
1735925950000|2025-01-03 17:39:10|31809.4|31789.4|31809.4|31789.4|31809.4|31789.4|31809.4|31789.4|0
1735925970000|2025-01-03 17:39:30|31812|31792|31812|31792|31812|31792|31812|31792|1
1735925990000|2025-01-03 17:39:50|31813.2|31793.2|31813.2|31793.2|31813.2|31793.2|31812|31792|1
1735926000000|2025-01-03 17:40:00|31812|31792|31810.7|31790.7|31813.2|31793.2|31810.7|31790.7|3
1735926010000|2025-01-03 17:40:10|31815.7|31795.7|31822|31802|31822|31802|31815.7|31795.7|6
1735926020000|2025-01-03 17:40:20|31823.2|31803.2|31828.2|31808.2|31828.2|31808.2|31822|31802|9
1735926030000|2025-01-03 17:40:30|31829.5|31809.5|31824.5|31804.5|31829.5|31809.5|31822|31802|2
1735926050000|2025-01-03 17:40:50|31822|31802|31823.2|31803.2|31823.2|31803.2|31822|31802|1
1735926060000|2025-01-03 17:41:00|31824.5|31804.5|31829.5|31809.5|31829.5|31809.5|31824.5|31804.5|0
1735926070000|2025-01-03 17:41:10|31833.2|31813.2|31832|31812|31833.2|31813.2|31828.2|31808.2|4
1735926080000|2025-01-03 17:41:20|31833.2|31813.2|31833.2|31813.2|31833.2|31813.2|31833.2|31813.2|0
1735926100000|2025-01-03 17:41:40|31834.5|31814.5|31834.5|31814.5|31834.5|31814.5|31834.5|31814.5|0
1735926110000|2025-01-03 17:41:50|31838.2|31818.2|31838.2|31818.2|31838.2|31818.2|31838.2|31818.2|4
1735926120000|2025-01-03 17:42:00|31839.5|31819.5|31845.8|31825.8|31845.8|31825.8|31839.5|31819.5|17
1735926130000|2025-01-03 17:42:10|31847|31827|31845.8|31825.8|31847|31827|31845.8|31825.8|0
1735926140000|2025-01-03 17:42:20|31847|31827|31852|31832|31852|31832|31847|31827|10
1735926170000|2025-01-03 17:42:50|31849.5|31829.5|31847|31827|31849.5|31829.5|31847|31827|1
1735926180000|2025-01-03 17:43:00|31845.8|31825.8|31843.3|31823.3|31845.8|31825.8|31843.3|31823.3|0
1735926220000|2025-01-03 17:43:40|31845.8|31825.8|31845.8|31825.8|31845.8|31825.8|31845.8|31825.8|5
1735926230000|2025-01-03 17:43:50|31848.3|31828.3|31850.8|31830.8|31850.8|31830.8|31848.3|31828.3|2
1735926240000|2025-01-03 17:44:00|31853.2|31833.2|31857|31837|31857|31837|31853.2|31833.2|10
1735926250000|2025-01-03 17:44:10|31847|31827|31840.8|31820.8|31847|31827|31840.8|31820.8|3
1735926260000|2025-01-03 17:44:20|31839.5|31819.5|31839.5|31819.5|31839.5|31819.5|31839.5|31819.5|0
1735926270000|2025-01-03 17:44:30|31830.7|31810.7|31824.4|31804.4|31830.7|31810.7|31824.4|31804.4|14
1735926280000|2025-01-03 17:44:40|31817|31797|31817|31797|31817|31797|31817|31797|0
1735926290000|2025-01-03 17:44:50|31818.3|31798.3|31818.3|31798.3|31818.3|31798.3|31818.3|31798.3|0
1735926300000|2025-01-03 17:45:00|31819.5|31799.5|31824.6|31804.6|31824.6|31804.6|31819.5|31799.5|1
1735926310000|2025-01-03 17:45:10|31823.3|31803.3|31823.3|31803.3|31823.3|31803.3|31823.3|31803.3|3
1735926320000|2025-01-03 17:45:20|31824.5|31804.5|31818.3|31798.3|31824.5|31804.5|31818.3|31798.3|7
1735926330000|2025-01-03 17:45:30|31820.8|31800.8|31817|31797|31820.8|31800.8|31817|31797|6
1735926340000|2025-01-03 17:45:40|31815.8|31795.8|31815.8|31795.8|31815.8|31795.8|31815.8|31795.8|1
1735926350000|2025-01-03 17:45:50|31814.5|31794.5|31813.3|31793.3|31814.5|31794.5|31813.3|31793.3|1
1735926370000|2025-01-03 17:46:10|31814.6|31794.6|31824.6|31804.6|31824.6|31804.6|31814.6|31794.6|5
1735926380000|2025-01-03 17:46:20|31825.8|31805.8|31833.3|31813.3|31833.3|31813.3|31825.8|31805.8|4
1735926400000|2025-01-03 17:46:40|31835.8|31815.8|31853.3|31833.3|31853.3|31833.3|31835.8|31815.8|6
1735926410000|2025-01-03 17:46:50|31855.9|31835.9|31865.9|31845.9|31865.9|31845.9|31855.9|31835.9|17
1735926420000|2025-01-03 17:47:00|31868.3|31848.3|31872.2|31852.2|31872.2|31852.2|31868.3|31848.3|11
1735926430000|2025-01-03 17:47:10|31874.7|31854.7|31880.8|31860.8|31880.8|31860.8|31874.7|31854.7|2
1735926440000|2025-01-03 17:47:20|31882.1|31862.1|31882.1|31862.1|31882.1|31862.1|31882.1|31862.1|1
1735926460000|2025-01-03 17:47:40|31883.3|31863.3|31879.5|31859.5|31884.5|31864.5|31879.5|31859.5|6
1735926470000|2025-01-03 17:47:50|31878.3|31858.3|31874.5|31854.5|31878.3|31858.3|31874.5|31854.5|6
1735926480000|2025-01-03 17:48:00|31875.7|31855.7|31867|31847|31875.7|31855.7|31865.7|31845.7|4
1735926490000|2025-01-03 17:48:10|31869.5|31849.5|31869.5|31849.5|31869.5|31849.5|31868.3|31848.3|2
1735926510000|2025-01-03 17:48:30|31872|31852|31872|31852|31872|31852|31872|31852|0
1735926520000|2025-01-03 17:48:40|31873.2|31853.2|31875.7|31855.7|31875.7|31855.7|31873.2|31853.2|4
1735926540000|2025-01-03 17:49:00|31878.3|31858.3|31883.3|31863.3|31883.3|31863.3|31878.3|31858.3|3
1735926570000|2025-01-03 17:49:30|31879.5|31859.5|31879.5|31859.5|31879.5|31859.5|31879.5|31859.5|4
1735926580000|2025-01-03 17:49:40|31874.5|31854.5|31864.5|31844.5|31874.5|31854.5|31864.5|31844.5|0
1735926590000|2025-01-03 17:49:50|31865.8|31845.8|31864.5|31844.5|31865.8|31845.8|31863.2|31843.2|3
1735926610000|2025-01-03 17:50:10|31865.7|31845.7|31868.2|31848.2|31870.7|31850.7|31865.7|31845.7|2
1735926630000|2025-01-03 17:50:30|31870.7|31850.7|31870.7|31850.7|31870.7|31850.7|31870.7|31850.7|1
1735926640000|2025-01-03 17:50:40|31869.5|31849.5|31870.7|31850.7|31870.7|31850.7|31869.4|31849.4|5
1735926660000|2025-01-03 17:51:00|31874.4|31854.4|31874.4|31854.4|31874.4|31854.4|31874.4|31854.4|2
1735926670000|2025-01-03 17:51:10|31876.9|31856.9|31876.9|31856.9|31876.9|31856.9|31876.9|31856.9|1
1735926680000|2025-01-03 17:51:20|31879.4|31859.4|31879.4|31859.4|31879.4|31859.4|31879.4|31859.4|1
1735926690000|2025-01-03 17:51:30|31876.9|31856.9|31878.2|31858.2|31878.2|31858.2|31876.9|31856.9|4
1735926710000|2025-01-03 17:51:50|31876.9|31856.9|31876.9|31856.9|31876.9|31856.9|31876.9|31856.9|0
1735926720000|2025-01-03 17:52:00|||||||||1
1735926750000|2025-01-03 17:52:30|31875.7|31855.7|31875.7|31855.7|31875.7|31855.7|31874.4|31854.4|1
1735926790000|2025-01-03 17:53:10|31874.4|31854.4|31874.4|31854.4|31874.4|31854.4|31874.4|31854.4|0
1735926800000|2025-01-03 17:53:20|31868.2|31848.2|31867|31847|31868.2|31848.2|31867|31847|9
1735926810000|2025-01-03 17:53:30|31865.7|31845.7|31865.7|31845.7|31865.7|31845.7|31865.7|31845.7|1
1735926820000|2025-01-03 17:53:40|31862|31842|31860.7|31840.7|31862|31842|31856.9|31836.9|1
1735926830000|2025-01-03 17:53:50|31862|31842|31862|31842|31862|31842|31862|31842|6
1735926860000|2025-01-03 17:54:20|31869.5|31849.5|31872|31852|31872|31852|31869.5|31849.5|2
1735926870000|2025-01-03 17:54:30|31873.3|31853.3|31874.5|31854.5|31874.5|31854.5|31873.3|31853.3|4
1735926880000|2025-01-03 17:54:40|||||||||2
1735926890000|2025-01-03 17:54:50|||||||||11
1735926900000|2025-01-03 17:55:00|31891.9|31871.9|31894.4|31874.4|31894.4|31874.4|31891.9|31871.9|16
1735926920000|2025-01-03 17:55:20|31900.8|31880.8|31902|31882|31902|31882|31900.8|31880.8|3
1735926940000|2025-01-03 17:55:40|||||||||1
1735926950000|2025-01-03 17:55:50|||||||||2
1735926960000|2025-01-03 17:56:00|31899.5|31879.5|31900.8|31880.8|31900.8|31880.8|31899.5|31879.5|2
1735926970000|2025-01-03 17:56:10|31898.3|31878.3|31895.8|31875.8|31898.3|31878.3|31895.8|31875.8|3
1735926980000|2025-01-03 17:56:20|31869.5|31849.5|31868.2|31848.2|31869.5|31849.5|31868.2|31848.2|7
1735926990000|2025-01-03 17:56:30|31867|31847|31865.7|31845.7|31867|31847|31865.7|31845.7|0
1735927000000|2025-01-03 17:56:40|31863.3|31843.3|31863.3|31843.3|31863.3|31843.3|31863.3|31843.3|6
1735927010000|2025-01-03 17:56:50|31858.4|31838.4|31847|31827|31858.4|31838.4|31847|31827|5
1735927040000|2025-01-03 17:57:20|||||||||1
1735927070000|2025-01-03 17:57:50|31845.8|31825.8|31845.8|31825.8|31845.8|31825.8|31845.8|31825.8|0
1735927080000|2025-01-03 17:58:00|31847|31827|31847|31827|31847|31827|31847|31827|1
1735927150000|2025-01-03 17:59:10|31848.3|31828.3|31845.8|31825.8|31848.3|31828.3|31845.8|31825.8|1
1735927190000|2025-01-03 17:59:50|31848.3|31828.3|31860.8|31820.8|31860.8|31829.5|31848.3|31820.8|1
1735927200000|2025-01-03 18:00:00|31849.5|31829.5|31853.3|31833.3|31853.3|31833.3|31849.5|31829.5|1
1735927210000|2025-01-03 18:00:10|31855.8|31835.8|31870.8|31850.8|31870.8|31850.8|31855.8|31835.8|12
1735927220000|2025-01-03 18:00:20|31867.1|31847.1|31867.1|31847.1|31867.1|31847.1|31867.1|31847.1|0
1735927240000|2025-01-03 18:00:40|31864.6|31844.6|31864.6|31844.6|31864.6|31844.6|31864.6|31844.6|4
1735927250000|2025-01-03 18:00:50|31863.3|31843.3|31858.3|31838.3|31863.3|31843.3|31858.3|31838.3|0
1735927260000|2025-01-03 18:01:00|31859.5|31839.5|31858.3|31838.3|31859.5|31839.5|31858.3|31838.3|0
1735927290000|2025-01-03 18:01:30|31857|31837|31857|31837|31857|31837|31857|31837|0
1735927300000|2025-01-03 18:01:40|31852|31832|31848.3|31828.3|31852|31832|31848.3|31828.3|2
1735927390000|2025-01-03 18:03:10|31845.8|31825.8|31843.3|31823.3|31845.8|31825.8|31843.3|31823.3|1
1735927400000|2025-01-03 18:03:20|31844.6|31824.6|31844.6|31824.6|31844.6|31824.6|31844.6|31824.6|0
1735927410000|2025-01-03 18:03:30|31839.6|31819.6|31837.1|31817.1|31839.6|31819.6|31837.1|31817.1|1
1735927420000|2025-01-03 18:03:40|31845.8|31805.8|31845.8|31805.8|31845.8|31805.8|31845.8|31805.8|0
1735927430000|2025-01-03 18:03:50|||||||||1
1735927440000|2025-01-03 18:04:00|31834.6|31814.6|31827|31807|31839.5|31814.6|31827|31799.5|2
1735927450000|2025-01-03 18:04:10|31825.7|31805.7|31825.7|31805.7|31825.7|31805.7|31825.7|31805.7|0
1735927460000|2025-01-03 18:04:20|31823.2|31803.2|31823.2|31803.2|31823.2|31803.2|31823.2|31803.2|2
1735927470000|2025-01-03 18:04:30|31820.7|31800.7|31820.7|31800.7|31820.7|31800.7|31820.7|31800.7|0
1735927480000|2025-01-03 18:04:40|31822|31802|31825.8|31805.8|31825.8|31805.8|31820.7|31800.7|5
1735927550000|2025-01-03 18:05:50|31828.3|31808.3|31827|31807|31828.3|31808.3|31827|31807|0
1735927570000|2025-01-03 18:06:10|||||||||4
1735927580000|2025-01-03 18:06:20|||||||||2
1735927590000|2025-01-03 18:06:30|31825.7|31805.7|31825.7|31805.7|31825.7|31805.7|31825.7|31805.7|0
1735927600000|2025-01-03 18:06:40|31824.5|31804.5|31825.7|31805.7|31825.7|31805.7|31824.5|31804.5|3
1735927610000|2025-01-03 18:06:50|31823.3|31803.3|31809.5|31789.5|31823.3|31803.3|31809.5|31789.5|7
1735927620000|2025-01-03 18:07:00|31810.8|31790.8|31817.1|31797.1|31817.1|31797.1|31809.5|31789.5|3
1735927630000|2025-01-03 18:07:10|31820.8|31800.8|31823.3|31803.3|31823.3|31803.3|31820.8|31800.8|2
1735927640000|2025-01-03 18:07:20|31822|31802|31822|31802|31822|31802|31822|31802|0
1735927650000|2025-01-03 18:07:30|31820.7|31800.7|31815.7|31795.7|31820.7|31800.7|31815.7|31795.7|0
1735927660000|2025-01-03 18:07:40|31817|31777|31817|31777|31817|31777|31817|31777|1
1735927710000|2025-01-03 18:08:30|31805.7|31785.7|31804.5|31784.5|31805.7|31785.7|31804.5|31784.5|0
1735927740000|2025-01-03 18:09:00|31809.5|31789.5|31835.8|31775.8|31835.8|31789.5|31809.5|31775.8|7
1735927750000|2025-01-03 18:09:10|31833.2|31793.2|31827|31807|31833.2|31807|31824.5|31793.2|0
1735927760000|2025-01-03 18:09:20|31825.8|31805.8|31825.8|31805.8|31825.8|31805.8|31825.8|31805.8|5
1735927800000|2025-01-03 18:10:00|31824.5|31804.5|31822|31802|31824.5|31804.5|31822|31802|3
1735927810000|2025-01-03 18:10:10|31819.5|31799.5|31819.5|31799.5|31819.5|31799.5|31819.5|31799.5|0
1735927820000|2025-01-03 18:10:20|31817|31797|31815.7|31795.7|31823.2|31797|31814.5|31783.2|5
1735927860000|2025-01-03 18:11:00|31817|31797|31817|31797|31817|31797|31817|31797|1
1735927870000|2025-01-03 18:11:10|31819.5|31799.5|31822|31802|31822|31802|31819.5|31799.5|4
1735927910000|2025-01-03 18:11:50|31819.5|31799.5|31818.2|31798.2|31819.5|31799.5|31818.2|31798.2|14
1735927920000|2025-01-03 18:12:00|31817|31797|31817|31797|31817|31797|31817|31797|0
1735927970000|2025-01-03 18:12:50|31819.5|31799.5|31832|31812|31832|31812|31819.5|31799.5|1
1735927980000|2025-01-03 18:13:00|31833.2|31813.2|31833.2|31813.2|31833.2|31813.2|31833.2|31813.2|0
1735927990000|2025-01-03 18:13:10|31834.5|31814.5|31834.5|31814.5|31834.5|31814.5|31834.5|31814.5|0
1735928010000|2025-01-03 18:13:30|31834.4|31814.4|31837|31817|31837|31817|31834.4|31814.4|2
1735928020000|2025-01-03 18:13:40|31839.4|31819.4|31839.4|31819.4|31839.4|31819.4|31839.4|31819.4|0
1735928040000|2025-01-03 18:14:00|31844.4|31824.4|31861.9|31821.9|31861.9|31824.4|31844.4|31819.4|1
1735928050000|2025-01-03 18:14:10|31860.7|31820.7|31860.7|31820.7|31860.7|31820.7|31860.7|31820.7|0
1735928060000|2025-01-03 18:14:20|31859.4|31819.4|31861.9|31821.9|31861.9|31821.9|31859.4|31819.4|2
1735928090000|2025-01-03 18:14:50|31863.2|31823.2|31863.2|31823.2|31863.2|31823.2|31863.2|31823.2|2
1735928100000|2025-01-03 18:15:00|31861.9|31821.9|31839.4|31819.4|31861.9|31824.4|31839.4|31819.4|11
1735928110000|2025-01-03 18:15:10|31845.7|31805.7|31834.4|31814.4|31845.7|31814.4|31834.4|31805.7|0
1735928130000|2025-01-03 18:15:30|31831.9|31811.9|31830.7|31810.7|31831.9|31811.9|31830.7|31810.7|0
1735928140000|2025-01-03 18:15:40|31829.4|31809.4|31829.4|31809.4|31829.4|31809.4|31829.4|31809.4|2
1735928150000|2025-01-03 18:15:50|31826.9|31806.9|31820.6|31800.6|31826.9|31806.9|31820.6|31800.6|16
1735928160000|2025-01-03 18:16:00|31819.4|31799.4|31819.4|31799.4|31819.4|31799.4|31819.4|31799.4|0
1735928170000|2025-01-03 18:16:10|31820.7|31800.7|31820.7|31800.7|31820.7|31800.7|31820.7|31800.7|1
1735928180000|2025-01-03 18:16:20|31821.9|31801.9|31824.4|31804.4|31824.4|31804.4|31821.9|31801.9|6
1735928200000|2025-01-03 18:16:40|||||||||2
1735928210000|2025-01-03 18:16:50|31828.2|31808.2|31839.4|31799.4|31839.4|31808.2|31828.2|31799.4|0
1735928220000|2025-01-03 18:17:00|31828.2|31808.2|31826.9|31806.9|31829.4|31809.4|31824.3|31804.3|20
1735928240000|2025-01-03 18:17:20|31828.1|31808.1|31826.9|31806.9|31828.1|31808.1|31826.9|31806.9|0
1735928250000|2025-01-03 18:17:30|31828.1|31808.1|31826.9|31806.9|31828.1|31808.1|31826.9|31806.9|0
1735928260000|2025-01-03 18:17:40|31828.1|31808.1|31830.6|31810.6|31830.6|31810.6|31828.1|31808.1|1
1735928270000|2025-01-03 18:17:50|31828.1|31808.1|31828.1|31808.1|31828.1|31808.1|31828.1|31808.1|3
1735928280000|2025-01-03 18:18:00|31830.6|31810.6|31829.4|31809.4|31830.6|31810.6|31828.1|31808.1|4
1735928300000|2025-01-03 18:18:20|31828.1|31808.1|31828.1|31808.1|31828.1|31808.1|31828.1|31808.1|2
1735928310000|2025-01-03 18:18:30|31826.8|31806.8|31825.5|31805.5|31826.8|31806.8|31825.5|31805.5|7
1735928320000|2025-01-03 18:18:40|31826.8|31806.8|31825.5|31805.5|31826.8|31806.8|31825.5|31805.5|0
1735928370000|2025-01-03 18:19:30|31826.8|31806.8|31826.8|31806.8|31826.8|31806.8|31825.5|31805.5|1
1735928390000|2025-01-03 18:19:50|31829.3|31809.3|31845.6|31805.6|31845.6|31813.1|31829.3|31805.6|4
1735928400000|2025-01-03 18:20:00|31836.8|31816.8|31834.3|31814.3|31836.8|31816.8|31834.3|31814.3|8
1735928450000|2025-01-03 18:20:50|31830.6|31810.6|31825.6|31805.6|31830.6|31810.6|31825.6|31805.6|1
1735928490000|2025-01-03 18:21:30|31821.8|31801.8|31821.8|31801.8|31821.8|31801.8|31821.8|31801.8|2
1735928500000|2025-01-03 18:21:40|31819.3|31799.3|31816.8|31796.8|31819.3|31799.3|31816.8|31796.8|4
1735928510000|2025-01-03 18:21:50|31815.5|31795.5|31814.3|31794.3|31815.5|31795.5|31814.3|31794.3|1
1735928530000|2025-01-03 18:22:10|31815.5|31795.5|31811.8|31791.8|31815.5|31795.5|31810.5|31790.5|11
1735928550000|2025-01-03 18:22:30|31813|31793|31813|31793|31813|31793|31813|31793|0
1735928570000|2025-01-03 18:22:50|31814.3|31794.3|31818.1|31798.1|31818.1|31798.1|31814.3|31794.3|2
1735928580000|2025-01-03 18:23:00|31816.8|31796.8|31818.1|31798.1|31818.1|31798.1|31814.3|31794.3|13
1735928590000|2025-01-03 18:23:10|31829.3|31789.3|31829.3|31789.3|31829.3|31789.3|31829.3|31789.3|3
1735928630000|2025-01-03 18:23:50|31818.1|31798.1|31818.1|31798.1|31818.1|31798.1|31818.1|31798.1|4
1735928640000|2025-01-03 18:24:00|31819.3|31799.3|31821.8|31801.8|31821.8|31801.8|31819.3|31799.3|0
1735928680000|2025-01-03 18:24:40|31820.5|31800.5|31820.5|31800.5|31820.5|31800.5|31820.5|31800.5|0
1735928690000|2025-01-03 18:24:50|31816.8|31796.8|31801.8|31781.8|31816.8|31796.8|31801.8|31781.8|11
1735928720000|2025-01-03 18:25:20|31803|31783|31803|31783|31803|31783|31803|31783|3
1735928730000|2025-01-03 18:25:30|31808|31788|31817.9|31797.9|31817.9|31797.9|31808|31788|3
1735928740000|2025-01-03 18:25:40|31816.7|31796.7|31816.7|31796.7|31816.7|31796.7|31816.7|31796.7|4
1735928760000|2025-01-03 18:26:00|31813|31793|31811.8|31791.8|31813|31793|31811.8|31791.8|2
1735928770000|2025-01-03 18:26:10|31813|31793|31813|31793|31813|31793|31813|31793|1
1735928780000|2025-01-03 18:26:20|31809.2|31789.2|31809.2|31789.2|31809.2|31789.2|31809.2|31789.2|1
1735928800000|2025-01-03 18:26:40|||||||||2
1735928820000|2025-01-03 18:27:00|31811.7|31791.7|31813|31793|31813|31793|31811.7|31791.7|2
1735928830000|2025-01-03 18:27:10|31814.2|31794.2|31814.2|31794.2|31814.2|31794.2|31814.2|31794.2|0
1735928840000|2025-01-03 18:27:20|31811.7|31791.7|31811.7|31791.7|31811.7|31791.7|31810.5|31790.5|1
1735928850000|2025-01-03 18:27:30|31813|31793|31813|31793|31813|31793|31813|31793|0
1735928870000|2025-01-03 18:27:50|31811.7|31791.7|31828|31808|31828|31808|31811.7|31783|3
1735928880000|2025-01-03 18:28:00|31839.2|31799.2|31839.2|31799.2|31839.2|31799.2|31839.2|31799.2|1
1735928890000|2025-01-03 18:28:10|||||||||5
1735928910000|2025-01-03 18:28:30|31831.9|31791.9|31831.9|31791.9|31831.9|31791.9|31831.9|31791.9|0
1735928920000|2025-01-03 18:28:40|31838.1|31778.1|31813|31793|31838.1|31793|31813|31778.1|0
1735928930000|2025-01-03 18:28:50|31811.7|31791.7|31811.7|31791.7|31816.7|31796.7|31811.7|31791.7|4
1735928940000|2025-01-03 18:29:00|31814.2|31794.2|31815.5|31795.5|31815.5|31795.5|31814.2|31794.2|2
1735928950000|2025-01-03 18:29:10|31816.7|31796.7|31816.7|31796.7|31816.7|31796.7|31816.7|31796.7|2
1735928960000|2025-01-03 18:29:20|31818|31798|31825.5|31785.5|31825.5|31798|31816.7|31785.5|0
1735928970000|2025-01-03 18:29:30|31813|31793|31814.2|31794.2|31814.2|31794.2|31813|31793|1
1735928980000|2025-01-03 18:29:40|31813|31793|31811.8|31791.8|31814.3|31794.3|31811.8|31791.8|14
1735928990000|2025-01-03 18:29:50|31813|31793|31814.3|31794.3|31815.5|31795.5|31813|31793|14
1736154900000|2025-01-06 09:15:00|31710.5|31650.5|31733.8|31673.8|31733.8|31677.7|31675.1|31639|24
1736154910000|2025-01-06 09:15:10|31726.2|31686.2|31725.2|31705.2|31735.1|31705.2|31725.2|31686.2|3
1736154920000|2025-01-06 09:15:20|||||||||1
1736154930000|2025-01-06 09:15:30|31726.5|31706.5|31727.7|31707.7|31727.7|31707.7|31726.5|31706.5|2
1736154940000|2025-01-06 09:15:40|31731.6|31711.6|31744.1|31704.1|31755.3|31711.6|31731.6|31695.3|14
1736154950000|2025-01-06 09:15:50|31742.8|31702.8|31736.5|31716.5|31744.1|31716.5|31736.5|31701.5|4
1736154960000|2025-01-06 09:16:00|31737.8|31717.8|31776.5|31736.5|31776.5|31739.1|31737.8|31709|2
1736154970000|2025-01-06 09:16:10|31782.7|31742.7|31820.4|31760.4|31834|31774|31781.4|31742.7|19
1736154980000|2025-01-06 09:16:20|31815.3|31755.3|31807.8|31747.8|31815.3|31767.9|31787.9|31745.3|4
1736154990000|2025-01-06 09:16:30|31810.2|31750.2|31810.3|31750.3|31812.8|31752.8|31810.2|31750.2|1
1736155000000|2025-01-06 09:16:40|||||||||1
1736155010000|2025-01-06 09:16:50|31797.8|31757.8|31786.5|31746.5|31797.8|31761.5|31780.3|31746.5|1
1736155020000|2025-01-06 09:17:00|31787.8|31747.8|31789|31749|31789|31749|31787.8|31747.8|0
1736155030000|2025-01-06 09:17:10|31791.5|31751.5|31853.6|31793.6|31853.6|31806.3|31790.2|31751.5|14
1736155040000|2025-01-06 09:17:20|31851.2|31811.2|31832.6|31812.6|31853.8|31818.8|31832.6|31811.2|5
1736155050000|2025-01-06 09:17:30|31845.1|31805.1|31867.5|31807.5|31867.5|31808.7|31845.1|31803.7|7
1736155060000|2025-01-06 09:17:40|31861.3|31821.3|31861.2|31821.2|31868.8|31821.3|31861.2|31808.8|0
1736155070000|2025-01-06 09:17:50|31862.4|31822.4|31891.2|31831.2|31891.2|31833.9|31848.9|31804.9|17
1736155080000|2025-01-06 09:18:00|31885|31845|31942.5|31922.5|31942.6|31922.6|31885|31845|74
1736155090000|2025-01-06 09:18:10|31941.3|31921.3|31937.6|31917.6|31943.8|31921.3|31928.8|31903.8|13
1736155100000|2025-01-06 09:18:20|31935|31915|31932.6|31912.6|31935|31915|31932.6|31912.6|13
1736155110000|2025-01-06 09:18:30|31943.8|31903.8|31945.1|31905.1|31946.3|31906.3|31943.8|31903.8|2
1736155120000|2025-01-06 09:18:40|31936.3|31916.3|31937.6|31917.6|31937.6|31917.6|31936.3|31916.3|0
1736155130000|2025-01-06 09:18:50|31950.1|31910.1|31940|31920|31950.1|31920|31940|31910.1|8
1736155140000|2025-01-06 09:19:00|31941.3|31921.3|31942.6|31922.6|31952.5|31926.3|31941.3|31912.5|11
1736155150000|2025-01-06 09:19:10|31953.8|31913.8|31947.6|31927.6|31953.8|31927.6|31942.6|31913.8|14
1736155160000|2025-01-06 09:19:20|31948.8|31928.8|31948.8|31928.8|31948.8|31928.8|31948.8|31928.8|2
1736155170000|2025-01-06 09:19:30|31950.1|31930.1|31948.9|31928.9|31950.1|31930.1|31948.9|31928.9|6
1736155180000|2025-01-06 09:19:40|31946.4|31926.4|31946.4|31926.4|31946.4|31926.4|31946.4|31926.4|0
1736155190000|2025-01-06 09:19:50|31944|31924|31927.8|31907.8|31944|31924|31927.8|31907.8|10
1736155200000|2025-01-06 09:20:00|31930.3|31910.3|31946.4|31926.4|31946.4|31926.4|31930.3|31910.3|9
1736155210000|2025-01-06 09:20:10|31947.7|31927.7|31947.7|31927.7|31947.7|31927.7|31947.7|31927.7|2
1736155220000|2025-01-06 09:20:20|31945.2|31925.2|31945.2|31925.2|31945.2|31925.2|31945.2|31925.2|0
1736155230000|2025-01-06 09:20:30|31946.5|31926.5|31945.2|31925.2|31949|31929|31945.2|31925.2|2
1736155240000|2025-01-06 09:20:40|31946.5|31926.5|31955.2|31935.2|31955.2|31935.2|31946.5|31926.5|3
1736155250000|2025-01-06 09:20:50|31954|31934|31955.2|31935.2|31955.2|31935.2|31954|31934|1
1736155260000|2025-01-06 09:21:00|31954|31934|31942.8|31922.8|31955.3|31935.3|31942.8|31922.8|8
1736155280000|2025-01-06 09:21:20|31936.6|31916.6|32021.3|32001.3|32021.3|32001.3|31936.6|31916.6|17
1736155290000|2025-01-06 09:21:30|32032.5|31992.5|32035.1|32015.1|32043.8|32016.3|32015.3|31992.5|6
1736155300000|2025-01-06 09:21:40|32036.3|32016.3|32037.7|32017.7|32037.7|32017.7|32035.1|32015.1|3
1736155310000|2025-01-06 09:21:50|32045.3|32005.3|32017.8|31997.8|32045.3|32010.3|32017.8|31997.8|3
1736155320000|2025-01-06 09:22:00|32015.2|31995.2|32027.7|31987.7|32031.3|31995.2|32015.2|31987.7|6
1736155330000|2025-01-06 09:22:10|32026.5|31986.5|32011.5|31991.5|32026.5|31991.5|32011.5|31986.5|2
1736155340000|2025-01-06 09:22:20|32017.9|31977.9|32012.9|31972.9|32017.9|31977.9|32012.9|31972.9|1
1736155350000|2025-01-06 09:22:30|32009|31969|32001.8|31961.8|32009|31973|31993|31961.8|3
1736155360000|2025-01-06 09:22:40|31986.7|31966.7|31982.8|31962.8|31986.7|31966.7|31982.8|31962.8|0
1736155370000|2025-01-06 09:22:50|31984|31964|31980.2|31960.2|31984|31964|31980.2|31960.2|0
1736155380000|2025-01-06 09:23:00|31984|31944|31984|31944|31984|31944|31982.8|31942.8|7
1736155390000|2025-01-06 09:23:10|31974.1|31954.1|31969.1|31949.1|31974.1|31954.1|31969.1|31949.1|4
1736155400000|2025-01-06 09:23:20|31966.7|31946.7|31969.1|31949.1|31977.9|31949.1|31965.4|31937.9|0
1736155410000|2025-01-06 09:23:30|31980.3|31940.3|31980.3|31940.3|31980.3|31940.3|31980.3|31940.3|0
1736155420000|2025-01-06 09:23:40|31984.1|31944.1|31984.1|31944.1|31984.1|31944.1|31984.1|31944.1|1
1736155440000|2025-01-06 09:24:00|31987.7|31947.7|31987.7|31947.7|31987.7|31947.7|31987.7|31947.7|2
1736155450000|2025-01-06 09:24:10|31978.9|31958.9|31972.7|31952.7|31978.9|31958.9|31972.7|31952.7|1
1736155460000|2025-01-06 09:24:20|31971.5|31951.5|31991.6|31951.6|31991.6|31960.2|31970.2|31949|4
1736155470000|2025-01-06 09:24:30|31984|31964|31984|31964|31984|31964|31984|31964|0
1736155480000|2025-01-06 09:24:40|31982.7|31962.7|31982.7|31962.7|31982.7|31962.7|31982.7|31962.7|3
1736155490000|2025-01-06 09:24:50|||||||||2
1736155510000|2025-01-06 09:25:10|||||||||1
1736155520000|2025-01-06 09:25:20|31984|31964|32022.7|31982.7|32022.7|31982.7|31984|31964|2
1736155530000|2025-01-06 09:25:30|32013.9|31993.9|32013.9|31993.9|32013.9|31993.9|32013.9|31993.9|0
1736155540000|2025-01-06 09:25:40|32015.2|31995.2|32017.6|31997.6|32026.4|31997.6|32015.2|31986.4|2
1736155560000|2025-01-06 09:26:00|32018.8|31998.8|32020.1|32000.1|32020.1|32000.1|32018.8|31998.8|0
1736155580000|2025-01-06 09:26:20|32021.3|32001.3|32028.9|32008.9|32028.9|32008.9|32021.3|32001.3|4
1736155600000|2025-01-06 09:26:40|32031.4|32011.4|32043.7|32023.7|32048.8|32023.7|32031.4|32007.5|37
1736155610000|2025-01-06 09:26:50|32046.2|32026.2|32043.7|32023.7|32046.2|32026.2|32043.7|32023.7|5
1736155620000|2025-01-06 09:27:00|32046.2|32026.2|32048.7|32028.7|32048.7|32028.7|32046.2|32026.2|14
1736155630000|2025-01-06 09:27:10|32049.9|32029.9|32050.1|32030.1|32053.8|32033.8|32049.9|32029.9|22
1736155640000|2025-01-06 09:27:20|32052.7|32032.7|32045|32025|32056.2|32032.7|32045|32016.2|5
1736155650000|2025-01-06 09:27:30|32056.2|32016.2|32056.2|32016.2|32056.2|32016.2|32056.2|32016.2|2
1736155660000|2025-01-06 09:27:40|32057.5|32017.5|32052.5|32032.5|32060.1|32032.5|32052.5|32017.5|1
1736155670000|2025-01-06 09:27:50|32053.8|32033.8|32066.3|32046.3|32066.3|32046.3|32053.8|32033.8|13
1736155680000|2025-01-06 09:28:00|32070.2|32050.2|32073.8|32053.8|32073.8|32053.8|32070.2|32050.2|4
1736155690000|2025-01-06 09:28:10|32072.5|32052.5|32071.3|32051.3|32082.5|32052.5|32071.3|32042.5|0
1736155700000|2025-01-06 09:28:20|32082.5|32042.5|32078.8|32058.8|32082.5|32058.8|32076.3|32042.5|3
1736155710000|2025-01-06 09:28:30|32080.1|32060.1|32081.3|32061.3|32081.3|32061.3|32080.1|32060.1|9
1736155720000|2025-01-06 09:28:40|32078.8|32058.8|32080.1|32060.1|32080.1|32060.1|32078.8|32058.8|1
1736155730000|2025-01-06 09:28:50|32081.4|32061.4|32077.7|32057.7|32081.4|32061.4|32077.7|32057.7|5
1736155740000|2025-01-06 09:29:00|32080.2|32060.2|32077.7|32057.7|32080.2|32060.2|32077.7|32057.7|0
1736155750000|2025-01-06 09:29:10|32075.2|32055.2|32051.5|32031.5|32075.2|32055.2|32051.5|32031.5|1
1736155760000|2025-01-06 09:29:20|32045.2|32025.2|32061.3|32021.3|32061.3|32028.9|32042.7|32021.3|3
1736155770000|2025-01-06 09:29:30|32067.8|32027.8|32067.8|32027.8|32067.8|32027.8|32067.8|32027.8|0
1736155810000|2025-01-06 09:30:10|||||||||1
1736155820000|2025-01-06 09:30:20|32072.7|32032.7|32072.7|32032.7|32072.7|32032.7|32072.7|32032.7|1
1736155830000|2025-01-06 09:30:30|32075.3|32035.3|32076.5|32036.5|32076.5|32036.5|32075.3|32035.3|0
1736155840000|2025-01-06 09:30:40|32070.2|32050.2|32070.2|32050.2|32070.2|32050.2|32070.2|32050.2|0
1736155850000|2025-01-06 09:30:50|32071.4|32051.4|32071.4|32051.4|32071.4|32051.4|32071.4|32051.4|3
1736155860000|2025-01-06 09:31:00|32072.7|32052.7|32072.7|32052.7|32072.7|32052.7|32072.7|32052.7|0
1736155870000|2025-01-06 09:31:10|32074|32054|32074|32054|32074|32054|32074|32054|1
1736155880000|2025-01-06 09:31:20|32087.7|32047.7|32087.7|32047.7|32087.7|32047.7|32087.7|32047.7|3
1736155890000|2025-01-06 09:31:30|32086.4|32046.4|32085.1|32045.1|32086.4|32053.9|32073.9|32045.1|1
1736155900000|2025-01-06 09:31:40|32087.7|32047.7|32087.7|32047.7|32087.7|32047.7|32087.7|32047.7|1
1736155910000|2025-01-06 09:31:50|32086.4|32046.4|32078.9|32058.9|32086.4|32058.9|32078.9|32046.4|3
1736155920000|2025-01-06 09:32:00|32101.9|32081.9|32132.3|32112.3|32132.3|32112.3|32101.9|32081.9|4
1736155930000|2025-01-06 09:32:10|32143.5|32103.5|32146.1|32106.1|32146.1|32106.1|32143.5|32103.5|2
1736155940000|2025-01-06 09:32:20|32137.3|32117.3|32137.3|32117.3|32137.3|32117.3|32137.3|32117.3|0
1736155950000|2025-01-06 09:32:30|||||||||3
1736155960000|2025-01-06 09:32:40|||||||||8
1736155970000|2025-01-06 09:32:50|32141|32121|32139.7|32119.7|32141|32121|32139.7|32119.7|3
1736155980000|2025-01-06 09:33:00|32138.4|32118.4|32125.8|32105.8|32138.4|32118.4|32125.8|32105.8|12
1736155990000|2025-01-06 09:33:10|32124.5|32104.5|32123.3|32103.3|32124.5|32104.5|32123.3|32103.3|1
1736156000000|2025-01-06 09:33:20|32120.9|32100.9|32125.9|32105.9|32125.9|32105.9|32120.9|32100.9|3
1736156010000|2025-01-06 09:33:30|32127.1|32107.1|32134.8|32114.8|32134.8|32114.8|32127.1|32107.1|2
1736156020000|2025-01-06 09:33:40|32136|32116|32141.1|32121.1|32141.1|32121.1|32136|32116|3
1736156030000|2025-01-06 09:33:50|32143.6|32123.6|32139.8|32119.8|32149.8|32127.3|32138.6|32107.4|5
1736156040000|2025-01-06 09:34:00|32138.6|32118.6|32138.6|32118.6|32151.1|32119.9|32138.6|32111.1|1
1736156050000|2025-01-06 09:34:10|32136.1|32116.1|32129.8|32109.8|32136.1|32116.1|32129.8|32109.8|1
1736156060000|2025-01-06 09:34:20|32128.5|32108.5|32122.3|32102.3|32128.5|32108.5|32122.3|32102.3|3
1736156070000|2025-01-06 09:34:30|||||||||2
1736156080000|2025-01-06 09:34:40|32121|32101|32098.6|32078.6|32121|32101|32097.4|32077.4|9
1736156090000|2025-01-06 09:34:50|32111|32071|32103.7|32063.7|32132.4|32082.4|32097.5|32063.7|1
1736156100000|2025-01-06 09:35:00|32089.9|32069.9|32089.9|32069.9|32089.9|32069.9|32089.9|32069.9|0
1736156120000|2025-01-06 09:35:20|32098.7|32058.7|32080|32060|32098.7|32062.6|32080|32057.4|6
1736156130000|2025-01-06 09:35:30|32071.3|32051.3|32063.8|32043.8|32071.3|32051.3|32063.8|32043.8|4
1736156140000|2025-01-06 09:35:40|32076.2|32036.2|32077.5|32037.5|32077.5|32037.5|32073.8|32033.8|0
1736156160000|2025-01-06 09:36:00|32080.1|32040.1|32073.8|32053.8|32080.1|32053.8|32073.8|32040.1|0
1736156170000|2025-01-06 09:36:10|32076.4|32056.4|32076.4|32056.4|32076.4|32056.4|32076.4|32056.4|0
1736156220000|2025-01-06 09:37:00|32097.4|32057.4|32115|32055|32115|32057.4|32097.4|32055|4
1736156240000|2025-01-06 09:37:20|32091.3|32051.3|32091.3|32051.3|32091.3|32051.3|32091.3|32051.3|4
1736156250000|2025-01-06 09:37:30|32086.1|32046.1|32075|32035|32086.1|32052.5|32071.3|32035|0
1736156260000|2025-01-06 09:37:40|32063.8|32043.8|32076.2|32036.2|32076.2|32043.8|32063.8|32033.8|1
1736156290000|2025-01-06 09:38:10|32078.8|32038.8|32078.8|32038.8|32078.8|32038.8|32078.8|32038.8|0
1736156350000|2025-01-06 09:39:10|32081.4|32041.4|32081.4|32041.4|32081.4|32041.4|32081.4|32041.4|0
1736156360000|2025-01-06 09:39:20|32091.3|32031.3|32091.3|32031.3|32091.3|32031.3|32091.3|32031.3|1
1736156370000|2025-01-06 09:39:30|32075|32035|32075|32035|32075|32035|32075|32035|0
1736156390000|2025-01-06 09:39:50|32053.8|32033.8|32053.8|32033.8|32053.8|32033.8|32053.8|32033.8|1
1736156400000|2025-01-06 09:40:00|32051.3|32031.3|32048.8|32028.8|32051.3|32031.3|32048.8|32028.8|1
1736156410000|2025-01-06 09:40:10|32046.3|32026.3|32046.3|32026.3|32046.3|32026.3|32046.3|32026.3|1
1736156430000|2025-01-06 09:40:30|32041.3|32021.3|32030.1|32010.1|32046.5|32021.3|32030.1|32006.5|1
1736156440000|2025-01-06 09:40:40|32028.8|32008.8|32007.6|31987.6|32028.8|32008.8|32007.6|31987.6|2
1736156450000|2025-01-06 09:40:50|32006.4|31986.4|32013.8|31993.8|32018.9|31993.8|32005.1|31978.9|2
1736156460000|2025-01-06 09:41:00|32015.1|31995.1|32018.9|31978.9|32028.9|31995.1|32015.1|31978.9|1
1736156470000|2025-01-06 09:41:10|32007.7|31987.7|32006.4|31986.4|32007.7|31987.7|32006.4|31986.4|2
1736156480000|2025-01-06 09:41:20|32028.9|31968.9|32028.9|31968.9|32028.9|31968.9|32028.9|31968.9|1
1736156490000|2025-01-06 09:41:30|32016.4|31976.4|32016.4|31976.4|32016.4|31976.4|32016.4|31976.4|0
1736156500000|2025-01-06 09:41:40|32017.6|31977.6|32004|31984|32017.6|31984|32004|31976.4|5
1736156520000|2025-01-06 09:42:00|32002.7|31982.7|32007.7|31987.7|32007.7|31987.7|32002.7|31982.7|2
1736156530000|2025-01-06 09:42:10|32005.3|31985.3|32007.7|31987.7|32007.7|31987.7|32005.3|31985.3|0
1736156560000|2025-01-06 09:42:40|32019.1|31979.1|32017.9|31977.9|32019.1|31979.1|32017.9|31977.9|0
1736156570000|2025-01-06 09:42:50|32024.1|31964.1|32024.1|31964.1|32024.1|31964.1|32024.1|31964.1|0
1736156600000|2025-01-06 09:43:20|32022.9|31962.9|32009.2|31969.2|32022.9|31969.2|32009.2|31961.6|0
1736156620000|2025-01-06 09:43:40|32006.6|31966.6|32006.6|31966.6|32006.6|31966.6|32006.6|31966.6|0
1736156680000|2025-01-06 09:44:40|32009.1|31969.1|32020.3|31960.3|32021.5|31969.1|32009.1|31960.3|0
1736156710000|2025-01-06 09:45:10|32026.5|31966.5|32026.5|31966.5|32026.5|31966.5|32026.5|31966.5|2
1736156720000|2025-01-06 09:45:20|32020.3|31960.3|32020.3|31960.3|32020.3|31960.3|32020.3|31960.3|2
1736156730000|2025-01-06 09:45:30|32006.7|31966.7|32001.5|31961.5|32006.7|31966.7|32001.5|31961.5|0
1736156780000|2025-01-06 09:46:20|31989|31969|31989|31969|31989|31969|31989|31969|0
1736156810000|2025-01-06 09:46:50|31997.8|31957.8|31997.8|31957.8|31997.8|31957.8|31997.8|31957.8|0
1736156820000|2025-01-06 09:47:00|31989|31969|31990.3|31970.3|31990.3|31970.3|31989|31969|0
1736156830000|2025-01-06 09:47:10|31985.3|31965.3|31984|31964|31985.3|31965.3|31984|31964|1
1736156860000|2025-01-06 09:47:40|||||||||1
1736156870000|2025-01-06 09:47:50|31981.5|31961.5|31986.5|31966.5|31986.5|31966.5|31981.5|31961.5|1
1736156880000|2025-01-06 09:48:00|31992.8|31952.8|31992.8|31952.8|31992.8|31952.8|31992.8|31952.8|1
1736156900000|2025-01-06 09:48:20|||||||||2
1736156920000|2025-01-06 09:48:40|31976.6|31956.6|31976.6|31956.6|31976.6|31956.6|31976.6|31956.6|1
1736156930000|2025-01-06 09:48:50|31971.6|31951.6|31971.6|31951.6|31971.6|31951.6|31971.6|31951.6|1
1736156940000|2025-01-06 09:49:00|||||||||1
1736156950000|2025-01-06 09:49:10|31972.8|31952.8|31972.8|31932.8|31975.4|31952.8|31972.8|31932.8|6
1736156990000|2025-01-06 09:49:50|31956.5|31936.5|31956.5|31936.5|31956.5|31936.5|31956.5|31936.5|0
1736157000000|2025-01-06 09:50:00|31954|31934|31946.5|31926.5|31954|31934|31946.5|31926.5|2
1736157010000|2025-01-06 09:50:10|31948.9|31928.9|31994.1|31934.1|31994.1|31939.1|31948.9|31928.9|1
1736157070000|2025-01-06 09:51:10|31995.4|31935.4|31999.1|31939.1|32000.3|31946.6|31986.6|31935.4|0
1736157120000|2025-01-06 09:52:00|32000.3|31940.3|32002.8|31942.8|32002.8|31942.8|31999.1|31939.1|0
1736157160000|2025-01-06 09:52:40|31991.6|31951.6|31986.5|31946.5|31991.6|31951.6|31986.5|31946.5|1
1736157170000|2025-01-06 09:52:50|31969|31949|31969|31949|31969|31949|31969|31949|0
1736157190000|2025-01-06 09:53:10|31973|31933|31955.3|31935.3|31973|31935.3|31955.3|31926.5|0
1736157200000|2025-01-06 09:53:20|31962.8|31922.8|31962.8|31922.8|31962.8|31922.8|31962.8|31922.8|0
1736157210000|2025-01-06 09:53:30|31961.5|31921.5|31961.5|31921.5|31961.5|31921.5|31961.5|31921.5|0
1736157230000|2025-01-06 09:53:50|31964|31924|31964|31924|31964|31924|31964|31924|0
1736157240000|2025-01-06 09:54:00|31965.2|31925.2|31965.2|31925.2|31965.2|31936.4|31956.4|31925.2|0
1736157250000|2025-01-06 09:54:10|31967.6|31927.6|31970.2|31930.2|31970.2|31930.2|31967.6|31927.6|1
1736157320000|2025-01-06 09:55:20|31971.5|31931.5|31971.5|31931.5|31971.5|31931.5|31971.5|31931.5|1
1736157390000|2025-01-06 09:56:30|31972.7|31932.7|31974|31934|31974|31934|31972.7|31932.7|0
1736157410000|2025-01-06 09:56:50|31970.2|31930.2|31970.2|31930.2|31970.2|31930.2|31970.2|31930.2|1
1736157440000|2025-01-06 09:57:20|31977.8|31917.8|31967.7|31927.7|31977.8|31927.7|31967.7|31917.8|0
1736157450000|2025-01-06 09:57:30|31969|31929|31969|31929|31969|31929|31969|31929|0
1736157460000|2025-01-06 09:57:40|31967.8|31927.8|31952.7|31932.7|31967.8|31934|31952.7|31925.2|0
1736157510000|2025-01-06 09:58:30|31961.5|31921.5|31964|31924|31964|31924|31961.5|31921.5|3
1736157520000|2025-01-06 09:58:40|31962.8|31922.8|31960.2|31920.2|31962.8|31922.8|31960.2|31920.2|0
1736157540000|2025-01-06 09:59:00|31957.8|31917.8|31956.5|31916.5|31957.8|31917.8|31956.5|31916.5|1
1736157550000|2025-01-06 09:59:10|31955.2|31915.2|31955.2|31915.2|31955.2|31915.2|31955.2|31915.2|0
1736157600000|2025-01-06 10:00:00|31942.7|31922.7|31941.5|31921.5|31942.7|31922.7|31941.5|31921.5|3
1736157610000|2025-01-06 10:00:10|31946.7|31906.7|31943|31903|31946.7|31906.7|31943|31903|0
1736157620000|2025-01-06 10:00:20|31927.9|31907.9|31922.8|31902.8|31927.9|31907.9|31922.8|31902.8|1
1736157650000|2025-01-06 10:00:50|31921.6|31901.6|31917.8|31897.8|31929.1|31901.6|31916.6|31889.1|3
1736157660000|2025-01-06 10:01:00|31919.1|31899.1|31940.4|31900.4|31942.9|31902.9|31919.1|31899.1|5
1736157680000|2025-01-06 10:01:20|31937.9|31917.9|31937.9|31917.9|31937.9|31917.9|31937.9|31917.9|4
1736157710000|2025-01-06 10:01:50|31940.3|31920.3|31982.8|31922.8|31982.8|31931.6|31940.3|31915.3|1
1736157720000|2025-01-06 10:02:00|31984.1|31924.1|31972.9|31932.9|31984.1|31932.9|31972.9|31924.1|0
1736157730000|2025-01-06 10:02:10|31970.4|31930.4|31951.6|31931.6|31970.4|31931.6|31951.6|31930.4|7
1736157780000|2025-01-06 10:03:00|31946.6|31926.6|31946.6|31926.6|31946.6|31926.6|31946.6|31926.6|1
1736157800000|2025-01-06 10:03:20|31942.9|31922.9|31941.6|31921.6|31950.4|31922.9|31941.6|31910.4|0
1736157810000|2025-01-06 10:03:30|31942.9|31922.9|31942.9|31922.9|31942.9|31922.9|31942.9|31922.9|0
1736157850000|2025-01-06 10:04:10|31968.9|31908.9|31984.3|31924.3|31984.3|31924.3|31968.9|31908.9|7
1736157860000|2025-01-06 10:04:20|31980.5|31940.5|31974.2|31934.2|31980.5|31940.5|31974.2|31934.2|2
1736157870000|2025-01-06 10:04:30|31983|31923|31983|31923|31983|31923|31983|31923|0
1736157900000|2025-01-06 10:05:00|31973|31913|31973|31913|31973|31913|31973|31913|0
1736157910000|2025-01-06 10:05:10|31971.7|31911.7|31971.7|31911.7|31971.7|31911.7|31971.7|31911.7|0
1736157930000|2025-01-06 10:05:30|31962.9|31922.9|31962.9|31922.9|31962.9|31922.9|31962.9|31922.9|0
1736157980000|2025-01-06 10:06:20|31963|31923|31963|31923|31963|31923|31963|31923|0
1736158030000|2025-01-06 10:07:10|31950.5|31930.5|31946.7|31926.7|31950.5|31930.5|31946.7|31926.7|2
1736158050000|2025-01-06 10:07:30|31945.5|31925.5|31944.2|31924.2|31945.5|31925.5|31944.2|31924.2|0
1736158060000|2025-01-06 10:07:40|31939.2|31919.2|31941.7|31921.7|31941.7|31921.7|31939.2|31919.2|0
1736158080000|2025-01-06 10:08:00|31954.1|31914.1|31954.1|31914.1|31954.1|31914.1|31954.1|31914.1|0
1736158090000|2025-01-06 10:08:10|31953|31913|31953|31913|31953|31913|31953|31913|0
1736158140000|2025-01-06 10:09:00|31951.7|31911.7|31944.2|31924.2|31951.7|31924.2|31944.2|31911.7|0
1736158150000|2025-01-06 10:09:10|31953|31913|31937.9|31917.9|31953|31920.5|31937.9|31913|7
1736158180000|2025-01-06 10:09:40|31936.6|31916.6|31945.4|31905.4|31945.4|31916.6|31936.6|31905.4|2
1736158210000|2025-01-06 10:10:10|31934.2|31914.2|31934.2|31914.2|31934.2|31914.2|31934.2|31914.2|0
1736158220000|2025-01-06 10:10:20|31943|31903|31943|31903|31943|31903|31943|31903|1
1736158250000|2025-01-06 10:10:50|31934.2|31914.2|31935.3|31915.3|31935.3|31915.3|31934.2|31914.2|2
1736158260000|2025-01-06 10:11:00|31936.5|31916.5|31936.5|31916.5|31936.5|31916.5|31936.5|31916.5|0
1736158280000|2025-01-06 10:11:20|31940.5|31920.5|31956.7|31916.7|31956.7|31921.7|31940.5|31914|2
1736158290000|2025-01-06 10:11:30|31961.7|31921.7|31961.7|31921.7|31961.7|31921.7|31961.7|31921.7|0
1736158310000|2025-01-06 10:11:50|31968|31928|31959.1|31939.1|31968|31939.1|31959.1|31928|0
1736158320000|2025-01-06 10:12:00|31964.1|31944.1|31964.1|31944.1|31964.1|31944.1|31964.1|31944.1|3
1736158330000|2025-01-06 10:12:10|31961.6|31941.6|31960.5|31940.5|31961.6|31941.6|31960.5|31940.5|2
1736158360000|2025-01-06 10:12:40|31960.4|31940.4|31960.4|31940.4|31960.4|31940.4|31960.4|31940.4|1
1736158390000|2025-01-06 10:13:10|31959.3|31939.3|31960.4|31940.4|31969.3|31940.4|31958.1|31929.3|2
1736158460000|2025-01-06 10:14:20|31958.1|31938.1|31958.1|31938.1|31958.1|31938.1|31958.1|31938.1|1
1736158480000|2025-01-06 10:14:40|31958|31938|31955.5|31935.5|31958|31938|31955.5|31935.5|0
1736158500000|2025-01-06 10:15:00|31953|31933|31954.4|31934.4|31954.4|31934.4|31953|31933|0
1736158510000|2025-01-06 10:15:10|31953|31933|31953|31933|31953|31933|31953|31933|0
1736158520000|2025-01-06 10:15:20|31950.5|31930.5|31949.4|31929.4|31950.5|31930.5|31949.4|31929.4|1
1736158530000|2025-01-06 10:15:30|31948|31928|31946.9|31926.9|31948|31928|31946.9|31926.9|0
1736158540000|2025-01-06 10:15:40|31946.8|31926.8|31946.8|31926.8|31946.8|31926.8|31946.8|31926.8|0
1736158550000|2025-01-06 10:15:50|31948|31928|31946.7|31926.7|31948|31928|31946.7|31926.7|0
1736158560000|2025-01-06 10:16:00|31954.3|31914.3|31951.7|31911.7|31954.3|31914.3|31951.7|31911.7|2
1736158570000|2025-01-06 10:16:10|31960.5|31900.5|31948|31908|31960.5|31911.7|31948|31900.5|0
1736158580000|2025-01-06 10:16:20|31949.2|31909.2|31949.2|31909.2|31949.2|31909.2|31949.2|31909.2|0
1736158600000|2025-01-06 10:16:40|||||||||11
1736158620000|2025-01-06 10:17:00|31953.1|31913.1|31949.2|31929.2|31953.1|31929.2|31949.2|31913.1|0
1736158630000|2025-01-06 10:17:10|31952.9|31932.9|31972.8|31952.8|31976.6|31952.8|31952.9|31932.9|6
1736158650000|2025-01-06 10:17:30|31977.8|31957.8|31977.8|31957.8|31977.8|31957.8|31977.8|31957.8|0
1736158660000|2025-01-06 10:17:40|31975.3|31955.3|31973.1|31933.1|31975.3|31955.3|31973.1|31933.1|4
1736158690000|2025-01-06 10:18:10|31960.6|31940.6|31960.6|31940.6|31960.6|31940.6|31959.4|31939.4|0
1736158700000|2025-01-06 10:18:20|31953|31933|31953|31933|31953|31933|31953|31933|0
1736158710000|2025-01-06 10:18:30|31956.6|31916.6|31956.6|31916.6|31956.6|31916.6|31956.6|31916.6|0
1736158740000|2025-01-06 10:19:00|31959.1|31919.1|31960.3|31920.3|31960.3|31920.3|31959.1|31919.1|1
1736158790000|2025-01-06 10:19:50|31954.1|31934.1|31954.1|31934.1|31954.1|31934.1|31954.1|31934.1|0
1736158850000|2025-01-06 10:20:50|31957.8|31937.8|31957.8|31937.8|31957.8|31937.8|31957.8|31937.8|1
1736158920000|2025-01-06 10:22:00||31917.8||31917.8||31917.8||31917.8|1
1736158930000|2025-01-06 10:22:10|31956.6|31916.6|31955.3|31915.3|31956.6|31916.6|31955.3|31915.3|0
1736158950000|2025-01-06 10:22:30|31957.8|31917.8|31957.8|31917.8|31957.8|31917.8|31957.8|31917.8|4
1736158970000|2025-01-06 10:22:50|31969|31909|31964|31924|31971.6|31924|31962.8|31909|1
1736158980000|2025-01-06 10:23:00|31965.3|31925.3|31966.5|31926.5|31966.5|31926.5|31965.3|31925.3|0
1736158990000|2025-01-06 10:23:10|31965.3|31925.3|31965.3|31925.3|31965.3|31925.3|31965.3|31925.3|1
1736159080000|2025-01-06 10:24:40|31966.5|31926.5|31966.5|31926.5|31966.5|31926.5|31966.5|31926.5|0
1736159100000|2025-01-06 10:25:00|31965.3|31925.3|31966.5|31926.5|31966.5|31926.5|31965.3|31925.3|0
1736159210000|2025-01-06 10:26:50|||||||||2
1736159240000|2025-01-06 10:27:20|31992.8|31932.8|31991.2|31951.2|32000.1|31951.2|31987.6|31932.8|8
1736159260000|2025-01-06 10:27:40|31988.9|31968.9|31997.7|31957.7|31997.7|31968.9|31986.5|31957.7|0
1736159270000|2025-01-06 10:27:50|31990.2|31970.2|31999|31959|31999|31970.2|31990.2|31959|0
1736159350000|2025-01-06 10:29:10|31995.4|31975.4|31997.8|31977.8|31997.8|31977.8|31995.4|31975.4|7
1736159360000|2025-01-06 10:29:20|32000.4|31980.4|32018.9|31998.9|32018.9|31998.9|32000.4|31980.4|2
1736159370000|2025-01-06 10:29:30|32020.1|32000.1|32023.9|32003.9|32026.4|32006.4|32020.1|32000.1|0
1736159380000|2025-01-06 10:29:40|32025.1|32005.1|32026.4|32006.4|32026.4|32006.4|32025.1|32005.1|0
1736159420000|2025-01-06 10:30:20|32040.1|32020.1|32073.8|32033.8|32073.8|32042.6|32040.1|32020.1|7
1736159430000|2025-01-06 10:30:30|32075.1|32035.1|32093.8|32033.8|32093.8|32041.3|32075.1|32033.8|0
1736159440000|2025-01-06 10:30:40|32081.3|32061.3|32081.3|32061.3|32083.8|32063.8|32081.3|32061.3|0
1736159450000|2025-01-06 10:30:50|32082.6|32062.6|32087.6|32047.6|32087.6|32062.6|32082.6|32047.6|2
1736159460000|2025-01-06 10:31:00|32075.2|32055.2|32070.2|32050.2|32075.2|32055.2|32070.2|32050.2|0
1736159470000|2025-01-06 10:31:10|32067.6|32047.6|32067.6|32047.6|32067.6|32047.6|32067.6|32047.6|0
1736159480000|2025-01-06 10:31:20|32065.1|32045.1|32077.5|32037.5|32077.5|32045.1|32065.1|32037.5|1
1736159490000|2025-01-06 10:31:30|32080.1|32040.1|32077.6|32037.6|32080.1|32040.1|32077.6|32037.6|0
1736159500000|2025-01-06 10:31:40|32062.6|32042.6|32077.8|32017.8|32082.6|32042.6|32062.6|32017.8|1
1736159510000|2025-01-06 10:31:50|32076.6|32016.6|32071.4|32011.4|32076.6|32016.6|32071.4|32011.4|0
1736159520000|2025-01-06 10:32:00|32068.8|32008.8|32050.2|31990.2|32068.8|32018.9|32038.9|31990.2|5
1736159530000|2025-01-06 10:32:10|32036.5|31996.5|32033.9|31993.9|32036.5|31996.5|32033.9|31993.9|0
1736159540000|2025-01-06 10:32:20|32032.7|31992.7|32036.4|31996.4|32036.4|32003.9|32023.9|31992.7|4
1736159550000|2025-01-06 10:32:30|32035.2|31995.2|32036.4|31996.4|32036.4|31996.4|32035.2|31995.2|0
1736159560000|2025-01-06 10:32:40|32035.2|31995.2|32031.4|32011.4|32035.2|32011.4|32031.4|31995.2|22
1736159570000|2025-01-06 10:32:50|32035|32015|32035|32015|32035|32015|32035|32015|0
1736159580000|2025-01-06 10:33:00|32038.9|32018.9|32048.9|32008.9|32066.4|32022.6|32038.9|32006.4|2
1736159590000|2025-01-06 10:33:10|32051.3|32011.3|32052.6|32012.6|32052.6|32012.6|32050.1|32010.1|0
1736159600000|2025-01-06 10:33:20|32065|32005|32073.8|32013.8|32073.8|32013.8|32065|32005|2
1736159610000|2025-01-06 10:33:30|32086.3|32026.3|32081.3|32041.3|32086.3|32041.3|32081.3|32026.3|0
1736159620000|2025-01-06 10:33:40|32093.8|32033.8|32093.8|32033.8|32093.8|32033.8|32093.8|32033.8|0
1736159630000|2025-01-06 10:33:50|32077.5|32037.5|32077.5|32037.5|32077.5|32037.5|32077.5|32037.5|2
1736159640000|2025-01-06 10:34:00|32089.9|32029.9|32089.9|32029.9|32089.9|32029.9|32089.9|32029.9|0
1736159650000|2025-01-06 10:34:10|32092.5|32032.5|32092.5|32032.5|32092.5|32032.5|32092.5|32032.5|0
1736159690000|2025-01-06 10:34:50|32083.7|32043.7|32083.7|32043.7|32083.7|32043.7|32083.7|32043.7|0
1736159700000|2025-01-06 10:35:00|32092.5|32032.5|32092.5|32032.5|32092.5|32032.5|32092.5|32032.5|0
1736159710000|2025-01-06 10:35:10|32081.3|32041.3|32081.3|32041.3|32081.3|32041.3|32081.3|32041.3|0
1736159730000|2025-01-06 10:35:30|32078.7|32038.7|32086.3|32026.3|32087.5|32038.7|32078.7|32026.3|2
1736159740000|2025-01-06 10:35:40|32086.2|32026.2|32086.2|32026.2|32086.2|32026.2|32086.2|32026.2|0
1736159770000|2025-01-06 10:36:10|32086.1|32026.1|32070.1|32010.1|32086.1|32026.1|32070.1|32010.1|6
1736159820000|2025-01-06 10:37:00|32057.6|32017.6|32065.1|32005.1|32066.4|32017.6|32057.6|32005.1|0
1736159850000|2025-01-06 10:37:30|32063.9|32003.9|32060.1|32000.1|32063.9|32003.9|32060.1|32000.1|0
1736159870000|2025-01-06 10:37:50|32051.3|32011.3|32051.3|32011.3|32051.3|32011.3|32051.3|32011.3|0
1736159890000|2025-01-06 10:38:10|32051.2|32011.2|32051.2|32011.2|32051.2|32011.2|32051.2|32011.2|0
1736159900000|2025-01-06 10:38:20|32053.9|32013.9|32055.1|32015.1|32055.1|32015.1|32053.9|32013.9|1
1736159910000|2025-01-06 10:38:30|32056.4|32016.4|32050.1|32030.1|32056.4|32030.1|32047.6|32016.4|0
1736159950000|2025-01-06 10:39:10|32051.2|32031.2|32051.2|32031.2|32051.2|32031.2|32051.2|32031.2|1
1736159960000|2025-01-06 10:39:20|32062.4|32022.4|32062.4|32022.4|32062.4|32022.4|32062.4|32022.4|0
1736159990000|2025-01-06 10:39:50|32051.2|32031.2|32062.4|32022.4|32062.4|32031.2|32051.2|32022.4|1
1736160000000|2025-01-06 10:40:00|32063.7|32023.7|32052.5|32032.5|32063.7|32032.5|32052.5|32023.7|0
1736160010000|2025-01-06 10:40:10|32051.2|32031.2|32051.2|32031.2|32051.2|32031.2|32051.2|32031.2|0
1736160020000|2025-01-06 10:40:20|32063.7|32023.7|32063.7|32023.7|32063.7|32023.7|32063.7|32023.7|0
1736160040000|2025-01-06 10:40:40|||||||||1
1736160060000|2025-01-06 10:41:00|32056.2|32036.2|32083.7|32043.7|32086.2|32043.7|32056.2|32026.2|2
1736160070000|2025-01-06 10:41:10|32076.2|32056.2|32076.2|32056.2|32076.2|32056.2|32076.2|32056.2|0
1736160130000|2025-01-06 10:42:10|32073.7|32053.7|32090|32050|32090|32053.7|32073.7|32050|1
1736160200000|2025-01-06 10:43:20|32077.5|32057.5|32077.5|32057.5|32077.5|32057.5|32077.5|32057.5|0
1736160210000|2025-01-06 10:43:30|32078.7|32058.7|32079.9|32059.9|32079.9|32059.9|32078.7|32058.7|1
1736160240000|2025-01-06 10:44:00|32086.1|32066.1|32086.1|32066.1|32086.1|32066.1|32086.1|32066.1|8
1736160250000|2025-01-06 10:44:10|32088.7|32068.7|32088.7|32068.7|32088.7|32068.7|32088.7|32068.7|5
1736160280000|2025-01-06 10:44:40|32089.9|32069.9|32091.2|32071.2|32091.2|32071.2|32089.9|32069.9|0
1736160290000|2025-01-06 10:44:50|32097.6|32057.6|32096.3|32056.3|32097.6|32057.6|32096.3|32056.3|0
1736160310000|2025-01-06 10:45:10|32092.5|32052.5|32092.5|32052.5|32092.5|32052.5|32092.5|32052.5|0
1736160320000|2025-01-06 10:45:20|32093.7|32053.7|32087.4|32067.4|32093.7|32067.4|32084.9|32053.7|0
1736160370000|2025-01-06 10:46:10|32086.2|32066.2|32089.9|32069.9|32089.9|32069.9|32086.2|32066.2|0
1736160380000|2025-01-06 10:46:20|32091.2|32071.2|32091.2|32071.2|32091.2|32071.2|32091.2|32071.2|0
1736160390000|2025-01-06 10:46:30|32092.4|32072.4|32092.4|32072.4|32092.4|32072.4|32092.4|32072.4|0
1736160400000|2025-01-06 10:46:40|32093.7|32073.7|32093.7|32073.7|32093.7|32073.7|32093.7|32073.7|0
1736160420000|2025-01-06 10:47:00|32097.5|32077.5|32097.5|32077.5|32097.5|32077.5|32097.5|32077.5|1
1736160430000|2025-01-06 10:47:10|32111.1|32071.1|32111.1|32071.1|32111.1|32071.1|32111.1|32071.1|0
1736160470000|2025-01-06 10:47:50|32099.9|32079.9|32099.9|32079.9|32099.9|32079.9|32099.9|32079.9|0
1736160500000|2025-01-06 10:48:20|32101.2|32081.2|32101.2|32081.2|32101.2|32081.2|32101.2|32081.2|1
1736160510000|2025-01-06 10:48:30|32112.4|32072.4|32112.4|32072.4|32114.9|32074.9|32112.4|32072.4|1
1736160520000|2025-01-06 10:48:40|32113.7|32073.7|32114.9|32074.9|32114.9|32074.9|32113.7|32073.7|1
1736160530000|2025-01-06 10:48:50|32117.4|32077.4|32113.7|32093.7|32117.4|32093.7|32109.9|32077.4|2
1736160550000|2025-01-06 10:49:10|32108.7|32088.7|32108.7|32088.7|32108.7|32088.7|32108.7|32088.7|12
1736160560000|2025-01-06 10:49:20|32094.9|32074.9|32094.9|32074.9|32094.9|32074.9|32094.9|32074.9|1
1736160570000|2025-01-06 10:49:30|32093.6|32073.6|32093.7|32053.7|32097.6|32073.6|32093.6|32053.7|0
1736160580000|2025-01-06 10:49:40|32081.2|32061.2|32081.2|32061.2|32081.2|32061.2|32081.2|32061.2|0
1736160600000|2025-01-06 10:50:00|32078.7|32058.7|32078.7|32058.7|32078.7|32058.7|32078.7|32058.7|1
1736160620000|2025-01-06 10:50:20|32074.9|32054.9|32074.9|32054.9|32074.9|32054.9|32074.9|32054.9|2
1736160630000|2025-01-06 10:50:30|32071|32051|32076.2|32036.2|32076.2|32051|32071|32035|1
1736160640000|2025-01-06 10:50:40|32074.9|32034.9|32074.9|32034.9|32074.9|32034.9|32074.9|32034.9|0
1736160650000|2025-01-06 10:50:50|32082.5|32022.5|32082.5|32022.5|32082.5|32022.5|32082.5|32022.5|3
1736160660000|2025-01-06 10:51:00|32081.2|32021.2|32081.2|32021.2|32081.2|32021.2|32081.2|32021.2|0
1736160670000|2025-01-06 10:51:10|32067.5|32027.5|32073.7|32013.7|32073.7|32027.5|32064.9|32013.7|1
1736160680000|2025-01-06 10:51:20|32064.9|32024.9|32064.9|32024.9|32064.9|32024.9|32064.9|32024.9|0
1736160700000|2025-01-06 10:51:40|32066.1|32026.1|32067.4|32027.4|32067.4|32027.4|32066.1|32026.1|0
1736160710000|2025-01-06 10:51:50|32068.7|32028.7|32061.2|32041.2|32070|32041.2|32059.9|32028.7|2
1736160750000|2025-01-06 10:52:30|32066.2|32046.2|32087.4|32047.4|32087.4|32053.8|32066.2|32046.2|1
1736160760000|2025-01-06 10:52:40|32089.9|32049.9|32087.4|32047.4|32089.9|32049.9|32087.4|32047.4|0
1736160770000|2025-01-06 10:52:50|32089.9|32049.9|32087.4|32047.4|32089.9|32049.9|32087.4|32047.4|1
1736160780000|2025-01-06 10:53:00|||||||||2
1736160790000|2025-01-06 10:53:10|32079.9|32059.9|32079.9|32059.9|32079.9|32059.9|32079.9|32059.9|0
1736160830000|2025-01-06 10:53:50|||||||||1
1736160840000|2025-01-06 10:54:00|32091.1|32051.1|32091.1|32051.1|32091.1|32051.1|32091.1|32051.1|0
1736160850000|2025-01-06 10:54:10|32082.3|32062.3|32103.7|32063.7|32103.7|32064.9|32082.3|32057.4|7
1736160860000|2025-01-06 10:54:20|32118.7|32058.7|32106.2|32086.2|32118.7|32086.2|32106.2|32058.7|0
1736160870000|2025-01-06 10:54:30|32107.5|32087.5|32107.5|32087.5|32107.5|32087.5|32107.5|32087.5|4
1736160880000|2025-01-06 10:54:40|32098.4|32078.4|32103.6|32063.6|32103.6|32078.4|32098.4|32063.6|0
1736160900000|2025-01-06 10:55:00|32106.2|32066.2|32108.7|32068.7|32108.7|32068.7|32106.2|32066.2|0
1736160910000|2025-01-06 10:55:10|32110|32070|32110|32070|32110|32070|32110|32070|1
1736160920000|2025-01-06 10:55:20|32101.2|32081.2|32101.2|32081.2|32101.2|32081.2|32101.2|32081.2|0
1736160940000|2025-01-06 10:55:40|||||||||1
1736160950000|2025-01-06 10:55:50|||||||||1
1736160960000|2025-01-06 10:56:00|32102.5|32082.5|32102.5|32082.5|32102.5|32082.5|32102.5|32082.5|0
1736160970000|2025-01-06 10:56:10|32105.1|32085.1|32107.5|32087.5|32116.3|32087.5|32105.1|32076.3|1
1736160990000|2025-01-06 10:56:30|32112.5|32092.5|32112.5|32092.5|32112.5|32092.5|32112.5|32092.5|11
1736161000000|2025-01-06 10:56:40|||||||||1
1736161010000|2025-01-06 10:56:50|32121.3|32101.3|32140|32080|32140|32101.3|32121.3|32080|7
1736161020000|2025-01-06 10:57:00|32128.8|32088.8|32128.8|32088.8|32128.8|32088.8|32128.8|32088.8|0
1736161030000|2025-01-06 10:57:10|32140|32080|32132.4|32092.4|32140|32092.4|32132.4|32080|1
1736161040000|2025-01-06 10:57:20|32124.9|32104.9|32122.4|32102.4|32132.4|32104.9|32122.4|32092.4|0
1736161050000|2025-01-06 10:57:30|32124.9|32104.9|32139.8|32099.8|32139.8|32108.6|32124.9|32096.1|0
1736161060000|2025-01-06 10:57:40|32141.1|32101.1|32123.9|32083.9|32145.1|32101.1|32123.9|32081.2|19
1736161080000|2025-01-06 10:58:00|32118.7|32078.7|32118.7|32078.7|32118.7|32078.7|32118.7|32078.7|0
1736161090000|2025-01-06 10:58:10|32112.3|32092.3|32113.6|32093.6|32113.6|32093.6|32112.3|32092.3|6
1736161110000|2025-01-06 10:58:30|32116.2|32096.2|32116.2|32096.2|32116.2|32096.2|32116.2|32096.2|1
1736161120000|2025-01-06 10:58:40|32129.8|32089.8|32153.6|32093.6|32153.6|32093.6|32129.8|32087.2|31
1736161130000|2025-01-06 10:58:50|||||||||6
1736161140000|2025-01-06 10:59:00|||||||||1
1736161150000|2025-01-06 10:59:10|32154.9|32094.9|32154.9|32094.9|32154.9|32094.9|32154.9|32094.9|0
1736161170000|2025-01-06 10:59:30|32157.4|32117.4|32152.4|32132.4|32157.4|32132.4|32149.9|32117.4|1
1736161180000|2025-01-06 10:59:40|32160.9|32140.9|32188.6|32168.6|32193.6|32173.6|32160.9|32140.9|41
1736161200000|2025-01-06 11:00:00|32186.2|32166.2|32173.7|32133.7|32186.2|32166.2|32173.7|32133.7|4
1736161220000|2025-01-06 11:00:20|32175|32135|32169.9|32149.9|32175|32149.9|32166.2|32135|2
1736161230000|2025-01-06 11:00:30|32171.2|32151.2|32166.2|32146.2|32171.2|32151.2|32166.2|32146.2|2
1736161240000|2025-01-06 11:00:40|32158.7|32138.7|32158.7|32138.7|32158.7|32138.7|32158.7|32138.7|2
1736161250000|2025-01-06 11:00:50|32152.4|32132.4|32141.2|32121.2|32152.4|32132.4|32141.2|32121.2|1
1736161260000|2025-01-06 11:01:00|32137.5|32117.5|32137.5|32117.5|32137.5|32117.5|32137.5|32117.5|5
1736161280000|2025-01-06 11:01:20|32136.3|32116.3|32140|32100|32142.6|32116.3|32135|32100|0
1736161300000|2025-01-06 11:01:40|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|2
1736161310000|2025-01-06 11:01:50|32140|32100|32140|32100|32140|32100|32140|32100|0
1736161330000|2025-01-06 11:02:10|32132.5|32112.5|32141.3|32101.3|32141.3|32112.5|32132.5|32101.3|1
1736161350000|2025-01-06 11:02:30|32140|32100|32140|32100|32140|32100|32140|32100|0
1736161360000|2025-01-06 11:02:40|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|1
1736161390000|2025-01-06 11:03:10|32141.3|32101.3|32132.5|32112.5|32141.3|32112.5|32132.5|32100|2
1736161420000|2025-01-06 11:03:40|||||||||1
1736161440000|2025-01-06 11:04:00|32138.7|32118.7|32146.3|32126.3|32146.3|32126.3|32138.7|32118.7|1
1736161480000|2025-01-06 11:04:40|32147.5|32127.5|32153.8|32133.8|32153.8|32133.8|32147.5|32127.5|1
1736161500000|2025-01-06 11:05:00|32156.3|32136.3|32156.3|32136.3|32156.3|32136.3|32156.3|32136.3|1
1736161510000|2025-01-06 11:05:10|32157.6|32137.6|32161.3|32141.3|32163.8|32143.8|32157.6|32137.6|1
1736161530000|2025-01-06 11:05:30|32158.8|32138.8|32156.3|32136.3|32166.3|32138.8|32153.8|32126.3|2
1736161540000|2025-01-06 11:05:40|32152.5|32132.5|32156.3|32116.3|32156.3|32132.5|32152.5|32116.3|0
1736161580000|2025-01-06 11:06:20|32153.9|32113.9|32146.5|32106.5|32153.9|32117.7|32137.7|32106.5|1
1736161590000|2025-01-06 11:06:30|32145.2|32105.2|32136.4|32116.4|32145.2|32116.4|32136.4|32105.2|0
1736161600000|2025-01-06 11:06:40|||||||||1
1736161620000|2025-01-06 11:07:00|32138.9|32118.9|32159.9|32119.9|32163.7|32119.9|32138.9|32103.7|3
1736161640000|2025-01-06 11:07:20|32154.9|32134.9|32169.9|32129.9|32169.9|32137.5|32154.9|32129.9|3
1736161650000|2025-01-06 11:07:30|32173.8|32133.8|32173.8|32133.8|32173.8|32133.8|32173.8|32133.8|0
1736161660000|2025-01-06 11:07:40|||||||||1
1736161670000|2025-01-06 11:07:50|32168.5|32128.5|32168.5|32128.5|32168.5|32128.5|32168.5|32128.5|2
1736161680000|2025-01-06 11:08:00|32167.4|32127.4|32167.4|32127.4|32167.4|32127.4|32167.4|32127.4|0
1736161700000|2025-01-06 11:08:20|32158.5|32138.5|32172.4|32132.4|32172.4|32139.9|32158.5|32132.4|1
1736161730000|2025-01-06 11:08:50|32174.9|32134.9|32174.9|32134.9|32174.9|32134.9|32174.9|32134.9|1
1736161740000|2025-01-06 11:09:00|32174.8|32134.8|32176|32136|32176|32136|32174.8|32134.8|0
1736161750000|2025-01-06 11:09:10|32174.8|32134.8|32174.8|32134.8|32174.8|32134.8|32174.8|32134.8|0
1736161760000|2025-01-06 11:09:20|32176|32136|32176|32136|32176|32136|32176|32136|1
1736161770000|2025-01-06 11:09:30|32177.3|32137.3|32178.7|32138.7|32178.7|32138.7|32172.3|32132.3|4
1736161780000|2025-01-06 11:09:40|||||||||1
1736161810000|2025-01-06 11:10:10|32178.6|32138.6|32176.1|32156.1|32178.6|32156.1|32172.5|32138.6|1
1736161820000|2025-01-06 11:10:20|||||||||1
1736161840000|2025-01-06 11:10:40|32179.8|32159.8|32185|32165|32185|32165|32179.8|32159.8|1
1736161860000|2025-01-06 11:11:00|32186.3|32166.3|32186.3|32166.3|32186.3|32166.3|32186.3|32166.3|0
1736161870000|2025-01-06 11:11:10|32203.6|32183.6|32201|32181|32203.6|32183.6|32201|32181|3
1736161880000|2025-01-06 11:11:20|||||||||1
1736161890000|2025-01-06 11:11:30|32202.3|32182.3|32204.8|32184.8|32207.3|32187.3|32202.3|32182.3|13
1736161900000|2025-01-06 11:11:40|32202.4|32182.4|32212.3|32172.3|32214.9|32183.8|32202.4|32172.3|1
1736161910000|2025-01-06 11:11:50|32198.5|32178.5|32198.5|32178.5|32198.5|32178.5|32198.5|32178.5|0
1736161920000|2025-01-06 11:12:00|32194.8|32174.8|32194.8|32174.8|32194.8|32174.8|32194.8|32174.8|4
1736161930000|2025-01-06 11:12:10|32194.7|32174.7|32196|32176|32196|32176|32194.7|32174.7|2
1736161950000|2025-01-06 11:12:30|32197.2|32177.2|32202.3|32182.3|32203.5|32183.5|32197.2|32177.2|7
1736161960000|2025-01-06 11:12:40|32204.7|32184.7|32202.3|32182.3|32204.7|32184.7|32202.3|32182.3|1
1736161970000|2025-01-06 11:12:50|32199.8|32179.8|32207.4|32167.4|32207.4|32179.8|32199.8|32167.4|1
1736161980000|2025-01-06 11:13:00|32203.5|32163.5|32195.9|32175.9|32204.7|32175.9|32195.9|32163.5|2
1736161990000|2025-01-06 11:13:10|32197.2|32177.2|32208.4|32168.4|32208.4|32179.6|32197.2|32168.4|13
1736162000000|2025-01-06 11:13:20|32209.7|32169.7|32201.1|32181.1|32211|32184.7|32201.1|32169.7|14
1736162010000|2025-01-06 11:13:30|32198.5|32178.5|32211|32171|32211|32178.5|32198.5|32169.7|1
1736162030000|2025-01-06 11:13:50|32199.8|32179.8|32199.8|32179.8|32211|32179.8|32199.8|32171|0
1736162040000|2025-01-06 11:14:00|32211|32171|32203.5|32183.5|32211|32183.5|32199.8|32171|1
1736162050000|2025-01-06 11:14:10|32204.7|32184.7|32206|32186|32206|32186|32204.7|32184.7|9
1736162060000|2025-01-06 11:14:20|32207.3|32187.3|32209.8|32189.8|32209.8|32189.8|32207.3|32187.3|4
1736162070000|2025-01-06 11:14:30|32208.5|32188.5|32208.5|32188.5|32208.5|32188.5|32208.5|32188.5|1
1736162080000|2025-01-06 11:14:40|||||||||1
1736162090000|2025-01-06 11:14:50|32207.3|32187.3|32222.3|32182.3|32222.3|32197.3|32207.3|32182.3|17
1736162100000|2025-01-06 11:15:00|32224.7|32184.7|32224.7|32184.7|32224.7|32184.7|32224.7|32184.7|0
1736162110000|2025-01-06 11:15:10|32226|32186|32226|32186|32226|32186|32226|32186|0
1736162120000|2025-01-06 11:15:20|32218.5|32198.5|32218.5|32198.5|32218.5|32198.5|32218.5|32198.5|0
1736162130000|2025-01-06 11:15:30|32229.7|32189.7|32229.7|32189.7|32230.9|32190.9|32229.7|32189.7|1
1736162140000|2025-01-06 11:15:40|32234.7|32174.7|32229.8|32189.8|32234.7|32189.8|32223.5|32174.7|18
1736162150000|2025-01-06 11:15:50|32232.2|32192.2|32232.2|32192.2|32232.2|32192.2|32232.2|32192.2|0
1736162160000|2025-01-06 11:16:00|32236|32196|32238.4|32218.4|32238.4|32218.4|32236|32196|21
1736162170000|2025-01-06 11:16:10|||||||||2
1736162180000|2025-01-06 11:16:20|32242.3|32222.3|32245.9|32225.9|32245.9|32225.9|32242.3|32222.3|5
1736162190000|2025-01-06 11:16:30|32247.1|32227.1|32248.4|32228.4|32248.4|32228.4|32245.9|32225.9|2
1736162200000|2025-01-06 11:16:40|32247.1|32227.1|32248.4|32228.4|32248.4|32228.4|32247.1|32227.1|3
1736162210000|2025-01-06 11:16:50|32250.9|32230.9|32250.9|32230.9|32250.9|32230.9|32250.9|32230.9|7
1736162220000|2025-01-06 11:17:00|32269.5|32249.5|32270.7|32250.7|32270.7|32250.7|32269.5|32249.5|14
1736162230000|2025-01-06 11:17:10|32273.2|32253.2|32298.2|32278.2|32298.2|32278.2|32273.2|32253.2|2
1736162240000|2025-01-06 11:17:20|32296.9|32276.9|32299.5|32279.5|32299.5|32279.5|32296.9|32276.9|7
1736162250000|2025-01-06 11:17:30|32297.1|32277.1|32272.2|32252.2|32304.9|32277.1|32272.2|32244.9|8
1736162260000|2025-01-06 11:17:40|32269.8|32249.8|32261.1|32241.1|32276|32249.8|32261.1|32232.3|2
1736162270000|2025-01-06 11:17:50|32258.6|32238.6|32272.3|32232.3|32272.3|32242.2|32258.6|32232.3|2
1736162290000|2025-01-06 11:18:10|32261.1|32241.1|32259.8|32239.8|32261.1|32241.1|32259.8|32239.8|1
1736162310000|2025-01-06 11:18:30|32261.1|32241.1|32261.1|32241.1|32261.1|32241.1|32261.1|32241.1|0
1736162320000|2025-01-06 11:18:40|32259.8|32239.8|32272.3|32232.3|32272.3|32239.8|32259.8|32231|1
1736162330000|2025-01-06 11:18:50|32271|32231|32263.5|32243.5|32271|32243.5|32263.5|32231|0
1736162340000|2025-01-06 11:19:00|32261.1|32241.1|32259.8|32239.8|32261.1|32241.1|32259.8|32239.8|1
1736162350000|2025-01-06 11:19:10|32258.5|32238.5|32257.3|32237.3|32258.5|32238.5|32257.3|32237.3|2
1736162370000|2025-01-06 11:19:30|32259.8|32239.8|32259.8|32239.8|32259.8|32239.8|32259.8|32239.8|1
1736162380000|2025-01-06 11:19:40|32261.1|32241.1|32274.7|32234.7|32276|32242.4|32261.1|32234.7|3
1736162390000|2025-01-06 11:19:50|32277.3|32237.3|32278.4|32238.4|32279.7|32239.7|32277.3|32237.3|0
1736162400000|2025-01-06 11:20:00|32270.9|32250.9|32270.9|32250.9|32270.9|32250.9|32270.9|32250.9|1
1736162410000|2025-01-06 11:20:10|32284.7|32244.7|32289.7|32249.7|32289.7|32249.7|32284.7|32244.7|3
1736162430000|2025-01-06 11:20:30|32292.3|32252.3|32303.4|32263.4|32303.4|32272.2|32285.9|32252.3|8
1736162440000|2025-01-06 11:20:40|32304.7|32264.7|32300.9|32280.9|32304.7|32280.9|32297.2|32264.7|11
1736162450000|2025-01-06 11:20:50|32305.9|32285.9|32305.9|32285.9|32305.9|32285.9|32305.9|32285.9|1
1736162460000|2025-01-06 11:21:00|32317.1|32277.1|32319.7|32279.7|32319.7|32287.2|32305.9|32277.1|2
1736162470000|2025-01-06 11:21:10|32308.5|32288.5|32308.5|32288.5|32308.5|32288.5|32308.5|32288.5|0
1736162490000|2025-01-06 11:21:30|32305.9|32285.9|32307.2|32287.2|32307.2|32287.2|32305.9|32285.9|0
1736162510000|2025-01-06 11:21:50|||||||||1
1736162520000|2025-01-06 11:22:00|32308.4|32288.4|32308.4|32288.4|32308.4|32288.4|32308.4|32288.4|0
1736162530000|2025-01-06 11:22:10|32310.9|32290.9|32309.7|32289.7|32310.9|32290.9|32309.7|32289.7|1
1736162550000|2025-01-06 11:22:30|32310.9|32290.9|32318.4|32298.4|32318.4|32298.4|32310.9|32290.9|4
1736162570000|2025-01-06 11:22:50|32317.1|32297.1|32309.7|32289.7|32323.4|32297.1|32309.7|32283.4|3
1736162580000|2025-01-06 11:23:00|32310.9|32290.9|32309.7|32289.7|32310.9|32290.9|32309.7|32289.7|2
1736162600000|2025-01-06 11:23:20|32310.9|32290.9|32323.4|32283.4|32323.4|32293.3|32310.9|32282.1|1
1736162610000|2025-01-06 11:23:30|32324.7|32284.7|32327.1|32287.1|32327.1|32295.9|32315.9|32284.7|5
1736162620000|2025-01-06 11:23:40|32330.8|32290.8|32330.8|32290.8|32330.8|32290.8|32330.8|32290.8|3
1736162630000|2025-01-06 11:23:50|32322|32302|32327.2|32307.2|32327.2|32307.2|32322|32302|1
1736162640000|2025-01-06 11:24:00|32328.5|32308.5|32338.3|32318.3|32350.8|32318.3|32328.5|32308.5|14
1736162650000|2025-01-06 11:24:10|32337|32317|32337|32317|32337|32317|32337|32317|0
1736162660000|2025-01-06 11:24:20|||||||||1
1736162680000|2025-01-06 11:24:40|32340.8|32320.8|32344.6|32324.6|32344.6|32324.6|32340.8|32320.8|18
1736162690000|2025-01-06 11:24:50|32345.8|32325.8|32345.8|32325.8|32345.8|32325.8|32345.8|32325.8|1
1736162700000|2025-01-06 11:25:00|32347.1|32327.1|32398.5|32358.5|32398.5|32360.9|32347.1|32327.1|41
1736162710000|2025-01-06 11:25:10|32392.1|32372.1|32392.1|32372.1|32392.1|32372.1|32392.1|32372.1|3
1736162720000|2025-01-06 11:25:20|32394.6|32354.6|32385.9|32345.9|32394.6|32354.6|32385.9|32345.9|15
1736162730000|2025-01-06 11:25:30|32384.7|32344.7|32378.4|32338.4|32384.7|32353.5|32370.9|32338.4|2
1736162740000|2025-01-06 11:25:40|32367.2|32347.2|32364.6|32344.6|32367.2|32347.2|32364.6|32344.6|0
1736162750000|2025-01-06 11:25:50|32367.2|32347.2|32362.2|32342.2|32367.2|32347.2|32362.2|32342.2|1
1736162760000|2025-01-06 11:26:00|32367.2|32347.2|32375.9|32355.9|32375.9|32355.9|32367.2|32347.2|5
1736162770000|2025-01-06 11:26:10|32377.2|32357.2|32382.2|32362.2|32382.2|32362.2|32377.2|32357.2|6
1736162780000|2025-01-06 11:26:20|32393.3|32353.3|32395.8|32355.8|32395.8|32355.8|32393.3|32353.3|1
1736162790000|2025-01-06 11:26:30|32384.6|32364.6|32384.6|32364.6|32384.6|32364.6|32384.6|32364.6|3
1736162800000|2025-01-06 11:26:40|32383.3|32363.3|32383.4|32363.4|32383.4|32363.4|32380.9|32360.9|17
1736162810000|2025-01-06 11:26:50|32395.8|32355.8|32380.9|32360.9|32398.4|32363.3|32380.9|32355.8|6
1736162820000|2025-01-06 11:27:00|32382.2|32362.2|32382.2|32362.2|32382.2|32362.2|32382.2|32362.2|0
1736162830000|2025-01-06 11:27:10|32383.4|32363.4|32383.4|32363.4|32383.4|32363.4|32383.4|32363.4|22
1736162840000|2025-01-06 11:27:20|||||||||4
1736162850000|2025-01-06 11:27:30|32382.2|32362.2|32386|32346|32386|32362.2|32378.4|32346|2
1736162860000|2025-01-06 11:27:40|||||||||1
1736162880000|2025-01-06 11:28:00|32380.8|32360.8|32388.2|32368.2|32388.2|32368.2|32380.8|32360.8|5
1736162890000|2025-01-06 11:28:10|32390.8|32370.8|32425.9|32385.9|32427.2|32404.6|32390.8|32370.8|21
1736162900000|2025-01-06 11:28:20|32412.2|32392.2|32408.5|32388.5|32425.9|32392.2|32407.3|32379.7|6
1736162910000|2025-01-06 11:28:30|32411|32391|32411|32391|32411|32391|32411|32391|0
1736162930000|2025-01-06 11:28:50|32421|32381|32419.7|32379.7|32421|32389.8|32409.8|32379.7|5
1736162940000|2025-01-06 11:29:00|32421|32381|32421|32381|32421|32381|32421|32381|0
1736162950000|2025-01-06 11:29:10|32412.2|32392.2|32414.7|32394.7|32414.7|32394.7|32412.2|32392.2|0
1736162960000|2025-01-06 11:29:20|32419.7|32379.7|32414.7|32374.7|32419.7|32388.5|32407.2|32374.7|10
1736162970000|2025-01-06 11:29:30|32416|32376|32417.2|32377.2|32417.2|32377.2|32416|32376|1
1736162980000|2025-01-06 11:29:40|32414.7|32374.7|32416|32376|32416|32388.5|32408.5|32374.7|0
1736162990000|2025-01-06 11:29:50|32414.7|32374.7|32408.5|32388.5|32414.7|32388.5|32408.5|32374.7|1
1736163020000|2025-01-06 11:30:20|32407.2|32387.2|32408.5|32388.5|32408.5|32388.5|32407.2|32387.2|5
1736163050000|2025-01-06 11:30:50|||||||||1
1736163060000|2025-01-06 11:31:00|32409.7|32389.7|32430.8|32390.8|32430.8|32398.4|32409.7|32389.7|2
1736163080000|2025-01-06 11:31:20|32425.8|32405.8|32427|32407|32438.1|32407|32425.8|32398.1|7
1736163100000|2025-01-06 11:31:40|32428.3|32408.3|32428.3|32408.3|32428.3|32408.3|32428.3|32408.3|3
1736163110000|2025-01-06 11:31:50|32425.9|32405.9|32425.9|32405.9|32425.9|32405.9|32424.6|32404.6|4
1736163120000|2025-01-06 11:32:00|32433.4|32393.4|32438.4|32398.4|32438.4|32405.9|32424.6|32393.4|6
1736163140000|2025-01-06 11:32:20|32429.6|32409.6|32436.9|32416.9|32436.9|32416.9|32429.6|32409.6|11
1736163160000|2025-01-06 11:32:40|32434.4|32414.4|32434.4|32414.4|32434.4|32414.4|32434.4|32414.4|1
1736163170000|2025-01-06 11:32:50|32433.3|32413.3|32444.4|32404.4|32444.4|32413.3|32433.3|32404.4|5
1736163180000|2025-01-06 11:33:00|32433.3|32413.3|32434.4|32414.4|32434.4|32414.4|32433.3|32413.3|3
1736163190000|2025-01-06 11:33:10|32435.6|32415.6|32435.6|32415.6|32435.6|32415.6|32435.6|32415.6|1
1736163200000|2025-01-06 11:33:20|32436.9|32416.9|32438.1|32418.1|32440.6|32420.6|32436.9|32416.9|1
1736163210000|2025-01-06 11:33:30|32442.1|32402.1|32436.9|32396.9|32442.1|32402.1|32436.9|32396.9|1
1736163220000|2025-01-06 11:33:40|32423.2|32403.2|32424.4|32404.4|32424.4|32404.4|32421.9|32401.9|1
1736163230000|2025-01-06 11:33:50|32435.7|32395.7|32435.7|32395.7|32436.9|32396.9|32435.7|32395.7|1
1736163240000|2025-01-06 11:34:00|32439.4|32399.4|32435.7|32395.7|32439.4|32399.4|32435.7|32395.7|10
1736163250000|2025-01-06 11:34:10|32433.2|32393.2|32432.1|32392.1|32433.2|32393.2|32432.1|32392.1|0
1736163260000|2025-01-06 11:34:20|32430.7|32390.7|32430.7|32390.7|32430.7|32390.7|32430.7|32390.7|0
1736163280000|2025-01-06 11:34:40|32421.9|32401.9|32423.2|32403.2|32423.2|32403.2|32421.9|32401.9|1
1736163300000|2025-01-06 11:35:00|32434.4|32394.4|32434.4|32394.4|32434.4|32394.4|32434.4|32394.4|1
1736163310000|2025-01-06 11:35:10|32430.6|32410.6|32430.6|32410.6|32430.6|32410.6|32430.6|32410.6|0
1736163320000|2025-01-06 11:35:20|32435.5|32415.5|32435.5|32415.5|32435.5|32415.5|32435.5|32415.5|30
1736163330000|2025-01-06 11:35:30|32436.8|32416.8|32438.1|32418.1|32438.1|32418.1|32436.8|32416.8|0
1736163340000|2025-01-06 11:35:40|32435.7|32415.7|32435.7|32415.7|32435.7|32415.7|32435.7|32415.7|8
1736163350000|2025-01-06 11:35:50|32430.6|32410.6|32423.2|32403.2|32430.6|32410.6|32423.2|32403.2|1
1736163360000|2025-01-06 11:36:00|32414.1|32394.1|32403.2|32363.2|32430.5|32394.1|32401.9|32363.2|5
1736163370000|2025-01-06 11:36:10|32404.5|32364.5|32413.2|32373.2|32413.2|32373.2|32404.5|32364.5|1
1736163380000|2025-01-06 11:36:20|32414.4|32374.4|32417|32357|32417|32383.2|32403.2|32357|2
1736163390000|2025-01-06 11:36:30|32408.2|32368.2|32407|32367|32408.2|32368.2|32407|32367|0
1736163410000|2025-01-06 11:36:50|32403.3|32363.3|32404.7|32364.7|32404.7|32364.7|32403.3|32363.3|2
1736163420000|2025-01-06 11:37:00|32407.2|32367.2|32408.3|32368.3|32418.3|32370.7|32407.2|32358.3|1
1736163430000|2025-01-06 11:37:10|32407|32367|32407|32367|32407|32367|32407|32367|0
1736163440000|2025-01-06 11:37:20|32408.3|32368.3|32408.3|32368.3|32408.3|32368.3|32408.3|32368.3|0
1736163460000|2025-01-06 11:37:40|32395.8|32375.8|32403.3|32363.3|32403.3|32375.8|32395.8|32362|5
1736163470000|2025-01-06 11:37:50|32404.5|32364.5|32405.8|32365.8|32405.8|32365.8|32404.5|32364.5|0
1736163480000|2025-01-06 11:38:00|32407|32367|32412|32372|32412|32380.8|32400.8|32367|8
1736163490000|2025-01-06 11:38:10|32410.8|32370.8|32408.5|32368.5|32410.8|32370.8|32408.5|32368.5|5
1736163500000|2025-01-06 11:38:20|32406|32366|32404.6|32364.6|32406|32366|32404.6|32364.6|0
1736163520000|2025-01-06 11:38:40|32390.8|32370.8|32372.1|32332.1|32390.8|32370.8|32362.1|32332.1|7
1736163530000|2025-01-06 11:38:50|32362.1|32342.1|32364.5|32344.5|32373.3|32344.5|32362.1|32333.3|0
1736163540000|2025-01-06 11:39:00|32367.1|32347.1|32367.1|32347.1|32367.1|32347.1|32367.1|32347.1|1
1736163550000|2025-01-06 11:39:10|32385.6|32345.6|32392|32352|32392|32352|32385.6|32345.6|3
1736163560000|2025-01-06 11:39:20|32395.8|32335.8|32353.4|32313.4|32395.8|32340.9|32345.8|32313.4|10
1736163570000|2025-01-06 11:39:30|32362.3|32302.3|32349.8|32309.8|32362.3|32309.8|32349.8|32302.3|2
1736163580000|2025-01-06 11:39:40|32347.1|32307.1|32337.1|32317.1|32348.3|32317.1|32337.1|32307.1|2
1736163590000|2025-01-06 11:39:50|32335.9|32315.9|32319.8|32259.8|32335.9|32315.9|32319.8|32259.8|13
1736163600000|2025-01-06 11:40:00|32318.4|32258.4|32317.1|32257.1|32318.4|32258.4|32317.1|32257.1|1
1736163610000|2025-01-06 11:40:10|32319.6|32259.6|32319.6|32259.6|32319.6|32259.6|32319.6|32259.6|1
1736163620000|2025-01-06 11:40:20|32318.4|32278.4|32324.6|32284.6|32334.6|32287.1|32318.4|32274.6|3
1736163630000|2025-01-06 11:40:30|32327.1|32287.1|32327.1|32287.1|32327.1|32287.1|32327.1|32287.1|0
1736163640000|2025-01-06 11:40:40|32329.6|32289.6|32334.9|32274.9|32334.9|32289.6|32329.6|32274.9|3
1736163650000|2025-01-06 11:40:50|32332.2|32272.2|32330.8|32270.8|32332.2|32272.2|32330.8|32270.8|0
1736163660000|2025-01-06 11:41:00|32332|32272|32332|32272|32332|32272|32332|32272|0
1736163670000|2025-01-06 11:41:10|32329.5|32269.5|32322.1|32282.1|32329.5|32282.1|32322.1|32269.5|0
1736163680000|2025-01-06 11:41:20|32325.8|32285.8|32339.5|32279.5|32339.5|32285.8|32325.8|32279.5|1
1736163690000|2025-01-06 11:41:30|32340.7|32280.7|32316.1|32296.1|32340.7|32296.1|32316.1|32280.7|16
1736163700000|2025-01-06 11:41:40|32332.5|32272.5|32309.7|32269.7|32332.5|32272.5|32309.7|32264.6|1
1736163710000|2025-01-06 11:41:50|32313.4|32273.4|32324.6|32264.6|32324.6|32273.4|32313.4|32264.6|2
1736163720000|2025-01-06 11:42:00|32325.9|32265.9|32325.9|32265.9|32325.9|32274.7|32314.7|32265.9|0
1736163730000|2025-01-06 11:42:10|32317.1|32277.1|32327.1|32287.1|32333.3|32287.1|32317.1|32273.3|0
1736163740000|2025-01-06 11:42:20|32342.2|32282.2|32338.3|32298.3|32342.2|32298.3|32337.1|32282.2|0
1736163750000|2025-01-06 11:42:30|32340.9|32300.9|32334.7|32314.7|32342.2|32314.7|32328.4|32300.9|1
1736163760000|2025-01-06 11:42:40|32345.9|32305.9|32345.9|32305.9|32345.9|32305.9|32345.9|32305.9|0
1736163780000|2025-01-06 11:43:00|32347.2|32307.2|32354.6|32314.6|32354.6|32314.6|32347.2|32307.2|1
1736163790000|2025-01-06 11:43:10|32347.1|32327.1|32348.4|32328.4|32348.4|32328.4|32347.1|32327.1|0
1736163800000|2025-01-06 11:43:20|32347.1|32327.1|32352.1|32312.1|32352.1|32327.1|32347.1|32312.1|2
1736163810000|2025-01-06 11:43:30|32353.4|32313.4|32353.4|32313.4|32353.4|32313.4|32353.4|32313.4|0
1736163840000|2025-01-06 11:44:00|32355.8|32315.8|32348.4|32328.4|32359.6|32328.4|32348.4|32315.8|3
1736163850000|2025-01-06 11:44:10|32344.5|32324.5|32344.5|32324.5|32344.5|32324.5|32344.5|32324.5|1
1736163860000|2025-01-06 11:44:20|32342.1|32322.1|32338.4|32318.4|32342.1|32322.1|32338.4|32318.4|1
1736163870000|2025-01-06 11:44:30|32339.7|32319.7|32338.4|32318.4|32339.7|32319.7|32338.4|32318.4|0
1736163890000|2025-01-06 11:44:50|32335.9|32315.9|32338.4|32318.4|32338.4|32318.4|32335.9|32315.9|4
1736163900000|2025-01-06 11:45:00|32333.4|32313.4|32335.9|32315.9|32335.9|32315.9|32333.4|32313.4|4
1736163910000|2025-01-06 11:45:10|32339.7|32319.7|32339.7|32319.7|32339.7|32319.7|32339.7|32319.7|0
1736163920000|2025-01-06 11:45:20|32340.9|32320.9|32348.4|32328.4|32348.4|32328.4|32340.9|32320.9|4
1736163930000|2025-01-06 11:45:30|32345.9|32325.9|32345.9|32325.9|32345.9|32325.9|32345.9|32325.9|0
1736163940000|2025-01-06 11:45:40|32347.1|32327.1|32348.4|32328.4|32348.4|32328.4|32347.1|32327.1|7
1736163950000|2025-01-06 11:45:50|32359.6|32319.6|32363.3|32323.3|32363.3|32323.3|32359.6|32319.6|1
1736163960000|2025-01-06 11:46:00|32373.3|32333.3|32378.4|32338.4|32390.9|32343.3|32373.3|32328.5|2
1736163970000|2025-01-06 11:46:10|32375.8|32335.8|32375.8|32335.8|32375.8|32335.8|32375.8|32335.8|2
1736163980000|2025-01-06 11:46:20|32384.6|32324.6|32369.6|32329.6|32384.6|32333.4|32369.6|32324.6|1
1736164000000|2025-01-06 11:46:40|32368.3|32328.3|32368.3|32328.3|32368.3|32328.3|32368.3|32328.3|1
1736164010000|2025-01-06 11:46:50|32367.1|32327.1|32365.8|32325.8|32367.1|32327.1|32365.8|32325.8|0
1736164020000|2025-01-06 11:47:00|32367.1|32327.1|32377|32317|32377|32327.1|32367.1|32317|0
1736164030000|2025-01-06 11:47:10|32367.1|32327.1|32367.1|32327.1|32367.1|32327.1|32367.1|32327.1|0
1736164040000|2025-01-06 11:47:20|32367|32327|32368.3|32328.3|32369.6|32329.6|32367|32327|6
1736164060000|2025-01-06 11:47:40|32364.6|32324.6|32364.6|32324.6|32364.6|32324.6|32364.6|32324.6|0
1736164070000|2025-01-06 11:47:50|32365.9|32325.9|32359.6|32339.6|32365.9|32339.6|32357.1|32325.9|0
1736164080000|2025-01-06 11:48:00|32360.9|32340.9|32368.3|32328.3|32370.9|32340.9|32360.9|32328.3|1
1736164100000|2025-01-06 11:48:20|32369.5|32329.5|32369.6|32329.6|32370.8|32330.8|32369.5|32329.5|3
1736164110000|2025-01-06 11:48:30|32357.2|32337.2|32353.4|32333.4|32357.2|32337.2|32353.4|32333.4|0
1736164120000|2025-01-06 11:48:40|32350.9|32330.9|32350.9|32330.9|32350.9|32330.9|32350.9|32330.9|0
1736164130000|2025-01-06 11:48:50|32352.1|32332.1|32353.4|32333.4|32353.4|32333.4|32352.1|32332.1|0
1736164150000|2025-01-06 11:49:10|32369.6|32329.6|32365.8|32345.8|32374.6|32345.8|32365.8|32329.6|1
1736164170000|2025-01-06 11:49:30|32367.1|32347.1|32367.1|32347.1|32367.1|32347.1|32367.1|32347.1|0
1736164190000|2025-01-06 11:49:50|32368.4|32348.4|32383.4|32343.4|32383.4|32348.4|32368.4|32343.4|2
1736164200000|2025-01-06 11:50:00|32384.7|32344.7|32384.7|32344.7|32384.7|32344.7|32384.7|32344.7|1
1736164240000|2025-01-06 11:50:40|32383.4|32343.4|32383.4|32343.4|32383.4|32343.4|32383.4|32343.4|0
1736164250000|2025-01-06 11:50:50|32384.7|32344.7|32385.9|32345.9|32385.9|32345.9|32384.7|32344.7|1
1736164260000|2025-01-06 11:51:00|32387.2|32347.2|32387.2|32347.2|32387.2|32347.2|32387.2|32347.2|0
1736164300000|2025-01-06 11:51:40|32385.9|32345.9|32387.1|32347.1|32387.1|32347.1|32385.9|32345.9|0
1736164320000|2025-01-06 11:52:00|32385.9|32345.9|32388.4|32348.4|32388.4|32348.4|32385.9|32345.9|0
1736164390000|2025-01-06 11:53:10|32387.1|32347.1|32387.1|32347.1|32387.1|32347.1|32387.1|32347.1|0
1736164430000|2025-01-06 11:53:50|32385.9|32345.9|32383.3|32343.3|32385.9|32345.9|32383.3|32343.3|0
1736164470000|2025-01-06 11:54:30|32374.5|32354.5|32403.2|32343.2|32403.2|32354.5|32374.5|32339.3|13
1736164480000|2025-01-06 11:54:40|32404.5|32344.5|32374.6|32334.6|32405.9|32354.7|32374.6|32334.6|1
1736164490000|2025-01-06 11:54:50|32372.1|32332.1|32372.1|32332.1|32372.1|32332.1|32372.1|32332.1|0
1736164500000|2025-01-06 11:55:00|32380.9|32320.9|32375.9|32315.9|32380.9|32320.9|32375.9|32315.9|0
1736164520000|2025-01-06 11:55:20|32364.7|32324.7|32364.7|32324.7|32364.7|32324.7|32364.7|32324.7|1
1736164530000|2025-01-06 11:55:30|32363.4|32323.4|32363.4|32323.4|32363.4|32323.4|32363.4|32323.4|0
1736164540000|2025-01-06 11:55:40|32374.6|32314.6|32374.6|32314.6|32374.6|32314.6|32374.6|32314.6|0
1736164550000|2025-01-06 11:55:50|32365.8|32325.8|32367|32327|32367|32327|32365.8|32325.8|0
1736164560000|2025-01-06 11:56:00|32370.9|32330.9|32370.9|32330.9|32370.9|32330.9|32370.9|32330.9|0
1736164610000|2025-01-06 11:56:50|32372.2|32332.2|32407.3|32347.3|32407.3|32347.3|32372.2|32332.2|2
1736164620000|2025-01-06 11:57:00|32406.1|32346.1|32380.8|32340.8|32406.1|32346.1|32380.8|32333.3|7
1736164630000|2025-01-06 11:57:10|32384.5|32344.5|32385.7|32345.7|32385.7|32345.7|32383.2|32343.2|0
1736164650000|2025-01-06 11:57:30|||||||||1
1736164660000|2025-01-06 11:57:40|32387|32347|32387|32347|32387|32347|32387|32347|0
1736164680000|2025-01-06 11:58:00|32411.9|32351.9|32417|32377|32417|32377|32405.6|32349.5|1
1736164690000|2025-01-06 11:58:10|32419.5|32379.5|32422|32382|32422|32382|32419.5|32379.5|0
1736164700000|2025-01-06 11:58:20|32420.7|32380.7|32404.5|32384.5|32420.7|32388.3|32404.5|32380.7|8
1736164710000|2025-01-06 11:58:30|32405.7|32385.7|32400.6|32380.6|32405.7|32385.7|32400.6|32380.6|0
1736164720000|2025-01-06 11:58:40|32399.3|32379.3|32399.3|32379.3|32399.3|32379.3|32399.3|32379.3|1
1736164730000|2025-01-06 11:58:50|32398.1|32378.1|32398.1|32378.1|32398.1|32378.1|32398.1|32378.1|1
1736164740000|2025-01-06 11:59:00|32396.9|32376.9|32393.2|32373.2|32396.9|32376.9|32391.9|32371.9|1
1736164750000|2025-01-06 11:59:10|32394.4|32374.4|32395.6|32375.6|32395.6|32375.6|32394.4|32374.4|0
1736164760000|2025-01-06 11:59:20|32394.4|32374.4|32363.4|32343.4|32400.7|32374.4|32363.4|32334.5|2
1736164770000|2025-01-06 11:59:30|32360.8|32340.8|32360.8|32340.8|32360.8|32340.8|32360.8|32340.8|0
1736164780000|2025-01-06 11:59:40|32362.1|32342.1|32377|32337|32377|32343.3|32362.1|32337|6
1736164790000|2025-01-06 11:59:50|32382.1|32342.1|32380.8|32340.8|32382.1|32342.1|32380.8|32340.8|0
1736164800000|2025-01-06 12:00:00|32382.1|32342.1|32375.8|32335.8|32382.1|32342.1|32375.8|32335.8|0
1736164810000|2025-01-06 12:00:10|32377.1|32337.1|32369.6|32349.6|32377.1|32349.6|32367.1|32337.1|7
1736164820000|2025-01-06 12:00:20|32370.8|32350.8|32372.1|32352.1|32372.1|32352.1|32370.8|32350.8|0
1736164830000|2025-01-06 12:00:30|32383.3|32343.3|32385.8|32345.8|32385.8|32345.8|32383.3|32343.3|0
1736164850000|2025-01-06 12:00:50|32384.6|32344.6|32385.9|32345.9|32385.9|32345.9|32384.6|32344.6|0
1736164880000|2025-01-06 12:01:20|32383.4|32343.4|32383.4|32343.4|32383.4|32343.4|32383.4|32343.4|13
1736164890000|2025-01-06 12:01:30|32389.8|32329.8|32389.8|32329.8|32389.8|32329.8|32389.8|32329.8|0
1736164900000|2025-01-06 12:01:40|32385.9|32325.9|32367.1|32327.1|32385.9|32328.4|32367.1|32314.6|10
1736164910000|2025-01-06 12:01:50|32365.8|32325.8|32363.4|32323.4|32375.9|32327.1|32363.4|32314.6|4
1736164920000|2025-01-06 12:02:00|32362.2|32322.2|32360.9|32320.9|32362.2|32322.2|32360.9|32320.9|0
1736164950000|2025-01-06 12:02:30|||||||||1
1736164970000|2025-01-06 12:02:50|32367.1|32327.1|32367.1|32327.1|32367.1|32327.1|32367.1|32327.1|5
1736164980000|2025-01-06 12:03:00|32374.6|32334.6|32369.7|32329.7|32382.2|32334.6|32369.7|32320.9|0
1736165010000|2025-01-06 12:03:30|32367.1|32327.1|32367.1|32327.1|32367.1|32327.1|32367.1|32327.1|5
1736165020000|2025-01-06 12:03:40|||||||||1
1736165030000|2025-01-06 12:03:50|32368.4|32328.4|32375.9|32315.9|32379.6|32328.4|32368.4|32315.9|2
1736165040000|2025-01-06 12:04:00|32374.6|32314.6|32353.4|32333.4|32374.6|32333.4|32353.4|32314.6|1
1736165050000|2025-01-06 12:04:10|32364.6|32324.6|32364.6|32324.6|32364.6|32324.6|32364.6|32324.6|1
1736165060000|2025-01-06 12:04:20|||||||||1
1736165070000|2025-01-06 12:04:30|32363.3|32323.3|32363.3|32323.3|32363.3|32323.3|32363.3|32323.3|0
1736165090000|2025-01-06 12:04:50|32365.9|32325.9|32368.5|32328.5|32368.5|32328.5|32365.9|32325.9|19
1736165100000|2025-01-06 12:05:00|32369.7|32329.7|32356|32336|32369.7|32336|32356|32327.2|1
1736165110000|2025-01-06 12:05:10|32366|32326|32367.2|32327.2|32367.2|32327.2|32366|32326|3
1736165120000|2025-01-06 12:05:20|||||||||1
1736165130000|2025-01-06 12:05:30|32362.2|32322.2|32343.6|32283.6|32362.6|32322.2|32343.6|32283.6|15
1736165140000|2025-01-06 12:05:40|32342.3|32282.3|32341.1|32281.1|32342.3|32282.3|32341.1|32281.1|0
1736165150000|2025-01-06 12:05:50|32339.8|32279.8|32338.5|32278.5|32339.8|32279.8|32338.5|32278.5|2
1736165160000|2025-01-06 12:06:00|32327.3|32287.3|32332.2|32272.2|32332.2|32288.5|32327.3|32272.2|0
1736165170000|2025-01-06 12:06:10|32321|32281|32306.2|32266.2|32321|32281|32306.2|32259.8|8
1736165180000|2025-01-06 12:06:20|32302.4|32262.4|32283.7|32243.7|32302.4|32264.9|32276.1|32243.7|1
1736165190000|2025-01-06 12:06:30|32285|32245|32285|32245|32285|32245|32285|32245|0
1736165200000|2025-01-06 12:06:40|32283.7|32243.7|32282.5|32242.5|32283.7|32243.7|32282.5|32242.5|0
1736165210000|2025-01-06 12:06:50|32281.2|32241.2|32281.2|32241.2|32281.2|32241.2|32281.2|32241.2|0
1736165230000|2025-01-06 12:07:10|32282.4|32242.4|32282.4|32242.4|32282.4|32242.4|32282.4|32242.4|1
1736165240000|2025-01-06 12:07:20|32281.2|32241.2|32282.4|32242.4|32282.4|32242.4|32281.2|32241.2|0
1736165250000|2025-01-06 12:07:30|32279.8|32239.8|32287.3|32247.3|32287.3|32253.6|32273.6|32239.8|1
1736165280000|2025-01-06 12:08:00|32286|32246|32287.3|32247.3|32298.5|32247.3|32286|32238.5|2
1736165290000|2025-01-06 12:08:10|32284.7|32244.7|32284.7|32244.7|32284.7|32244.7|32284.7|32244.7|0
1736165310000|2025-01-06 12:08:30|32283.5|32243.5|32283.5|32243.5|32283.5|32243.5|32283.5|32243.5|1
1736165320000|2025-01-06 12:08:40|32284.8|32244.8|32304.7|32264.7|32313.5|32264.7|32276|32244.8|2
1736165340000|2025-01-06 12:09:00|32306|32266|32334.6|32294.6|32340.7|32295.7|32306|32259.8|8
1736165350000|2025-01-06 12:09:10|32335.7|32295.7|32322.4|32282.4|32341|32301|32322.4|32282.4|5
1736165370000|2025-01-06 12:09:30|32313.6|32273.6|32318.6|32258.6|32318.6|32273.6|32313.6|32258.6|0
1736165380000|2025-01-06 12:09:40|32317.3|32257.3|32317.3|32257.3|32317.3|32257.3|32317.3|32257.3|1
1736165400000|2025-01-06 12:10:00|32316|32256|32308.4|32248.4|32316|32256|32308.4|32248.4|3
1736165410000|2025-01-06 12:10:10|32305.9|32245.9|32305.9|32245.9|32305.9|32245.9|32305.9|32245.9|0
1736165420000|2025-01-06 12:10:20|32307|32247|32308.4|32248.4|32308.4|32248.4|32307|32247|0
1736165430000|2025-01-06 12:10:30|32305.9|32245.9|32305.9|32245.9|32305.9|32245.9|32305.9|32245.9|0
1736165440000|2025-01-06 12:10:40|32308.4|32248.4|32308.4|32248.4|32308.4|32248.4|32308.4|32248.4|0
1736165460000|2025-01-06 12:11:00|32308.3|32248.3|32308.3|32248.3|32308.3|32248.3|32305.8|32245.8|0
1736165490000|2025-01-06 12:11:30|32307|32247|32307|32247|32307|32247|32307|32247|0
1736165500000|2025-01-06 12:11:40|32308.3|32248.3|32308.3|32248.3|32308.3|32248.3|32308.3|32248.3|0
1736165510000|2025-01-06 12:11:50|32307|32247|32292.3|32252.3|32307|32252.3|32292.3|32247|0
1736165530000|2025-01-06 12:12:10|32294.8|32254.8|32294.8|32254.8|32294.8|32254.8|32294.8|32254.8|0
1736165540000|2025-01-06 12:12:20|32292.3|32252.3|32296.1|32256.1|32296.1|32256.1|32292.3|32252.3|4
1736165550000|2025-01-06 12:12:30|32288.6|32268.6|32288.6|32268.6|32288.6|32268.6|32288.6|32268.6|1
1736165560000|2025-01-06 12:12:40|32289.9|32269.9|32289.9|32269.9|32289.9|32269.9|32289.9|32269.9|1
1736165570000|2025-01-06 12:12:50|32292.4|32272.4|32303.6|32283.6|32311.2|32283.6|32292.4|32264.8|10
1736165580000|2025-01-06 12:13:00|32304.9|32284.9|32354.9|32294.9|32354.9|32301|32304.9|32279.9|5
1736165600000|2025-01-06 12:13:20|32356.1|32296.1|32357.3|32297.3|32357.3|32297.3|32356.1|32296.1|0
1736165610000|2025-01-06 12:13:30|32356.1|32296.1|32344.9|32304.9|32356.1|32304.9|32344.9|32296.1|3
1736165620000|2025-01-06 12:13:40|32343.6|32303.6|32319.9|32279.9|32348.5|32303.6|32319.9|32279.9|4
1736165630000|2025-01-06 12:13:50|32317.4|32277.4|32311.1|32271.1|32317.4|32277.4|32311.1|32271.1|11
1736165640000|2025-01-06 12:14:00|32309.9|32269.9|32317.4|32257.4|32317.4|32269.9|32306.2|32257.4|0
1736165650000|2025-01-06 12:14:10|32306.2|32266.2|32316.1|32256.1|32316.1|32266.2|32304.9|32256.1|0
1736165660000|2025-01-06 12:14:20|32317.4|32257.4|32328.6|32268.6|32328.6|32270.9|32310.9|32257.4|5
1736165670000|2025-01-06 12:14:30|||||||||6
1736165680000|2025-01-06 12:14:40|32329.8|32269.8|32329.8|32269.8|32329.8|32269.8|32329.8|32269.8|0
1736165700000|2025-01-06 12:15:00|32328.4|32268.4|32323.7|32263.7|32328.4|32268.4|32323.7|32263.7|1
1736165750000|2025-01-06 12:15:50|32321.1|32261.1|32321.1|32261.1|32321.1|32261.1|32321.1|32261.1|0
1736165760000|2025-01-06 12:16:00|32312.2|32272.2|32312.2|32272.2|32312.2|32272.2|32312.2|32272.2|1
1736165780000|2025-01-06 12:16:20|32310.9|32270.9|32319.7|32259.7|32319.7|32270.9|32310.9|32259.7|1
1736165790000|2025-01-06 12:16:30|32304.6|32264.6|32304.6|32264.6|32304.6|32264.6|32304.6|32264.6|0
1736165800000|2025-01-06 12:16:40|32292.2|32272.2|32307.4|32247.4|32307.4|32272.2|32292.2|32247.4|0
1736165810000|2025-01-06 12:16:50|32298.6|32258.6|32298.6|32258.6|32298.6|32258.6|32298.6|32258.6|4
1736165840000|2025-01-06 12:17:20|32312.2|32252.2|32310.9|32250.9|32312.2|32252.2|32310.9|32250.9|0
1736165850000|2025-01-06 12:17:30|32315.9|32255.9|32315.9|32255.9|32315.9|32255.9|32315.9|32255.9|0
1736165860000|2025-01-06 12:17:40|32314.7|32254.7|32305.9|32265.9|32314.7|32265.9|32304.6|32253.4|0
1736165880000|2025-01-06 12:18:00|32318.4|32258.4|32318.4|32258.4|32318.4|32258.4|32318.4|32258.4|0
1736165890000|2025-01-06 12:18:10|32309.6|32269.6|32310.9|32270.9|32310.9|32270.9|32309.6|32269.6|0
1736165920000|2025-01-06 12:18:40|32312.2|32272.2|32312.2|32272.2|32312.2|32272.2|32312.2|32272.2|0
1736165940000|2025-01-06 12:19:00|32309.7|32269.7|32309.7|32269.7|32309.7|32269.7|32309.7|32269.7|1
1736165970000|2025-01-06 12:19:30|32298.5|32278.5|32298.5|32278.5|32298.5|32278.5|32298.5|32278.5|2
1736165980000|2025-01-06 12:19:40|32297.2|32277.2|32297.2|32277.2|32297.2|32277.2|32297.2|32277.2|0
1736166000000|2025-01-06 12:20:00|32295.9|32275.9|32307.1|32267.1|32308.3|32275.9|32295.9|32267.1|3
1736166070000|2025-01-06 12:21:10|32305.8|32265.8|32293.4|32273.4|32305.8|32273.4|32293.4|32265.8|2
1736166090000|2025-01-06 12:21:30|32292.1|32272.1|32292.1|32272.1|32292.1|32272.1|32292.1|32272.1|0
1736166100000|2025-01-06 12:21:40|32290.8|32270.8|32288.3|32268.3|32290.8|32270.8|32288.3|32268.3|0
1736166110000|2025-01-06 12:21:50|32285.9|32265.9|32285.9|32265.9|32285.9|32265.9|32285.9|32265.9|3
1736166120000|2025-01-06 12:22:00|32297.1|32257.1|32300.8|32260.8|32300.8|32260.8|32297.1|32257.1|0
1736166130000|2025-01-06 12:22:10|32302.1|32262.1|32302.1|32262.1|32302.1|32262.1|32302.1|32262.1|0
1736166140000|2025-01-06 12:22:20|32290.9|32270.9|32303.4|32263.4|32303.4|32272.2|32290.9|32263.4|2
1736166160000|2025-01-06 12:22:40|32290.9|32270.9|32290.9|32270.9|32302.1|32270.9|32290.9|32262.1|1
1736166170000|2025-01-06 12:22:50|32300.8|32260.8|32300.8|32260.8|32300.8|32260.8|32300.8|32260.8|0
1736166180000|2025-01-06 12:23:00|32302.1|32262.1|32293.3|32273.3|32302.1|32273.3|32293.3|32262.1|0
1736166190000|2025-01-06 12:23:10|32294.6|32274.6|32294.6|32274.6|32294.6|32274.6|32294.6|32274.6|1
1736166200000|2025-01-06 12:23:20|32295.9|32275.9|32307.1|32267.1|32307.1|32275.9|32295.9|32267.1|1
1736166210000|2025-01-06 12:23:30|32299.6|32279.6|32299.6|32279.6|32299.6|32279.6|32299.6|32279.6|2
1736166240000|2025-01-06 12:24:00|32303.3|32283.3|32303.3|32283.3|32303.3|32283.3|32303.3|32283.3|1
1736166250000|2025-01-06 12:24:10|32305.8|32285.8|32307|32287|32307|32287|32305.8|32285.8|4
1736166270000|2025-01-06 12:24:30|32312.2|32292.2|32353.4|32313.4|32353.4|32319.6|32312.2|32290.8|0
1736166280000|2025-01-06 12:24:40|32352|32292|32337|32297|32352|32297|32337|32292|7
1736166290000|2025-01-06 12:24:50|32338.3|32298.3|32330.7|32310.7|32339.5|32310.7|32330.7|32298.3|0
1736166300000|2025-01-06 12:25:00|32332|32312|32332|32312|32332|32312|32332|32312|0
1736166310000|2025-01-06 12:25:10|32344.4|32304.4|32344.4|32304.4|32344.4|32304.4|32344.4|32304.4|1
1736166320000|2025-01-06 12:25:20|32355.6|32295.6|32348.1|32328.1|32355.6|32328.1|32348.1|32295.6|1
1736166330000|2025-01-06 12:25:30|32349.3|32329.3|32357.1|32337.1|32357.1|32337.1|32349.3|32329.3|1
1736166340000|2025-01-06 12:25:40|32358.4|32338.4|32362|32342|32363.3|32343.3|32358.4|32338.4|0
1736166350000|2025-01-06 12:25:50|32363.3|32343.3|32363.3|32343.3|32363.3|32343.3|32360.8|32340.8|3
1736166360000|2025-01-06 12:26:00|32360.8|32340.8|32363.3|32343.3|32363.3|32343.3|32360.8|32340.8|1
1736166370000|2025-01-06 12:26:10|32365.8|32345.8|32365.8|32345.8|32365.8|32345.8|32365.8|32345.8|0
1736166410000|2025-01-06 12:26:50|32378.2|32338.2|32378.3|32358.3|32380.7|32358.3|32373.1|32338.2|7
1736166420000|2025-01-06 12:27:00|32379.6|32359.6|32379.6|32359.6|32379.6|32359.6|32379.6|32359.6|0
1736166430000|2025-01-06 12:27:10|32390.8|32350.8|32392.1|32352.1|32392.1|32352.1|32390.8|32350.8|0
1736166450000|2025-01-06 12:27:30|32390.8|32350.8|32390.8|32350.8|32390.8|32350.8|32390.8|32350.8|0
1736166470000|2025-01-06 12:27:50|32374.5|32354.5|32372|32352|32374.5|32354.5|32372|32352|4
1736166500000|2025-01-06 12:28:20|32383.2|32343.2|32383.2|32343.2|32383.2|32343.2|32383.2|32343.2|2
1736166510000|2025-01-06 12:28:30|32385.8|32345.8|32385.8|32345.8|32385.8|32345.8|32385.8|32345.8|0
1736166520000|2025-01-06 12:28:40|32388.4|32348.4|32388.4|32348.4|32388.4|32348.4|32388.4|32348.4|0
1736166570000|2025-01-06 12:29:30|32387.1|32347.1|32387.1|32347.1|32387.1|32347.1|32387.1|32347.1|0
1736166590000|2025-01-06 12:29:50|32385.7|32365.7|32385.7|32365.7|32385.7|32365.7|32385.7|32365.7|2
1736166600000|2025-01-06 12:30:00|32388.3|32368.3|32403.2|32383.2|32403.2|32383.2|32388.3|32368.3|4
1736166610000|2025-01-06 12:30:10|32403.3|32383.3|32405.8|32365.8|32409.5|32383.3|32402|32365.8|5
1736166630000|2025-01-06 12:30:30|32394.6|32374.6|32393.3|32373.3|32394.6|32374.6|32393.3|32373.3|0
1736166640000|2025-01-06 12:30:40|32404.5|32364.5|32404.5|32364.5|32404.5|32364.5|32404.5|32364.5|1
1736166660000|2025-01-06 12:31:00|32403.2|32363.2|32388.3|32368.3|32403.2|32368.3|32388.3|32360.8|3
1736166670000|2025-01-06 12:31:10|32387.1|32367.1|32385.8|32365.8|32387.1|32367.1|32385.8|32365.8|0
1736166680000|2025-01-06 12:31:20|32383.3|32363.3|32388.4|32348.4|32388.4|32363.3|32382|32348.4|3
1736166690000|2025-01-06 12:31:30|32385.8|32345.8|32367|32347|32385.8|32347|32367|32345.8|3
1736166730000|2025-01-06 12:32:10|32362|32342|32353.3|32333.3|32362|32342|32353.3|32333.3|4
1736166740000|2025-01-06 12:32:20|32344.4|32324.4|32344.4|32324.4|32344.4|32324.4|32344.4|32324.4|0
1736166750000|2025-01-06 12:32:30|32341.8|32321.8|32355.8|32295.8|32355.8|32321.8|32341.8|32295.8|1
1736166760000|2025-01-06 12:32:40|32354.5|32294.5|32330.6|32290.6|32354.5|32298.3|32330.6|32290.6|1
1736166770000|2025-01-06 12:32:50|32329.4|32289.4|32329.4|32289.4|32329.4|32289.4|32329.4|32289.4|0
1736166780000|2025-01-06 12:33:00|32332|32292|32337|32297|32337|32297|32332|32292|1
1736166790000|2025-01-06 12:33:10|32339.5|32299.5|32339.5|32299.5|32339.5|32299.5|32339.5|32299.5|1
1736166800000|2025-01-06 12:33:20|32343.4|32303.4|32383.2|32323.2|32383.2|32323.2|32343.4|32298.4|4
1736166810000|2025-01-06 12:33:30|32375.6|32335.6|32384.5|32344.5|32384.5|32344.5|32375.6|32335.6|3
1736166820000|2025-01-06 12:33:40|32383.3|32343.3|32380.8|32340.8|32383.3|32343.3|32380.8|32340.8|2
1736166870000|2025-01-06 12:34:30|32382.1|32342.1|32382.1|32342.1|32382.1|32342.1|32382.1|32342.1|0
1736166880000|2025-01-06 12:34:40|32386|32326|32357.2|32317.2|32386|32330|32357.2|32317.2|9
1736166890000|2025-01-06 12:34:50|32354.6|32314.6|32352|32312|32354.6|32314.6|32352|32312|0
1736166900000|2025-01-06 12:35:00|32357|32317|32354.7|32294.7|32357|32317|32353.3|32294.7|8
1736166910000|2025-01-06 12:35:10|32347.1|32287.1|32347.1|32287.1|32347.1|32287.1|32343.2|32283.2|1
1736166920000|2025-01-06 12:35:20|32350.8|32290.8|32352|32292|32352|32292|32350.8|32290.8|0
1736166930000|2025-01-06 12:35:30|32353.3|32293.3|32354.5|32294.5|32354.5|32294.5|32353.3|32293.3|0
1736166950000|2025-01-06 12:35:50|32358.2|32298.2|32358.2|32298.2|32358.2|32298.2|32358.2|32298.2|0
1736166960000|2025-01-06 12:36:00|32359.4|32299.4|32365.8|32305.8|32365.8|32305.8|32359.4|32299.4|0
1736167000000|2025-01-06 12:36:40|32363.3|32303.3|32362.1|32302.1|32363.3|32303.3|32362.1|32302.1|1
1736167010000|2025-01-06 12:36:50|32353.3|32313.3|32353.3|32313.3|32353.3|32313.3|32353.3|32313.3|0
1736167030000|2025-01-06 12:37:10|32362.1|32302.1|32362.1|32302.1|32362.1|32302.1|32362.1|32302.1|0
1736167070000|2025-01-06 12:37:50|32353.3|32313.3|32353.3|32313.3|32353.3|32313.3|32353.3|32313.3|1
1736167080000|2025-01-06 12:38:00|32352|32312|32334.6|32314.6|32352|32318.4|32334.6|32308.3|1
1736167090000|2025-01-06 12:38:10|32339.6|32319.6|32339.6|32319.6|32339.6|32319.6|32339.6|32319.6|1
1736167140000|2025-01-06 12:39:00|32353.3|32313.3|32353.3|32313.3|32353.3|32313.3|32353.3|32313.3|0
1736167150000|2025-01-06 12:39:10|32354.5|32314.5|32353.3|32313.3|32354.5|32314.5|32353.3|32313.3|0
1736167160000|2025-01-06 12:39:20|32357|32317|32357|32317|32357|32317|32357|32317|1
1736167170000|2025-01-06 12:39:30|32358.1|32318.1|32358.1|32318.1|32358.1|32318.1|32358.1|32318.1|4
1736167180000|2025-01-06 12:39:40|32360.8|32320.8|32360.8|32320.8|32360.8|32320.8|32360.8|32320.8|0
1736167190000|2025-01-06 12:39:50|32349.6|32329.6|32348.4|32328.4|32349.6|32329.6|32348.4|32328.4|0
1736167200000|2025-01-06 12:40:00|32347.2|32327.2|32354.7|32314.7|32354.7|32327.2|32347.2|32314.7|0
1736167210000|2025-01-06 12:40:10|32343.5|32323.5|32342.2|32322.2|32343.5|32323.5|32342.2|32322.2|0
1736167220000|2025-01-06 12:40:20|32332.1|32312.1|32334.5|32314.5|32334.5|32314.5|32332.1|32312.1|2
1736167230000|2025-01-06 12:40:30|32341|32321|32343.5|32323.5|32346.1|32326.1|32341|32321|0
1736167250000|2025-01-06 12:40:50|32355.9|32315.9|32355.9|32315.9|32355.9|32315.9|32355.9|32315.9|0
1736167260000|2025-01-06 12:41:00|32354.7|32314.7|32353.4|32313.4|32354.7|32314.7|32353.4|32313.4|3
1736167300000|2025-01-06 12:41:40|32344.6|32324.6|32343.3|32323.3|32344.6|32324.6|32343.3|32323.3|0
1736167310000|2025-01-06 12:41:50|32345.8|32325.8|32349.6|32329.6|32349.6|32329.6|32345.8|32325.8|0
1736167320000|2025-01-06 12:42:00|32361.9|32341.9|32368.3|32348.3|32368.3|32348.3|32361.9|32341.9|4
1736167340000|2025-01-06 12:42:20|32370.6|32350.6|32371.9|32331.9|32371.9|32351.9|32368.2|32331.9|1
1736167350000|2025-01-06 12:42:30|32373.2|32333.2|32369.4|32329.4|32373.2|32333.2|32369.4|32329.4|0
1736167360000|2025-01-06 12:42:40|32373.2|32333.2|32373.2|32333.2|32373.2|32333.2|32373.2|32333.2|0
1736167370000|2025-01-06 12:42:50|32384.4|32324.4|32384.4|32324.4|32384.4|32324.4|32384.4|32324.4|0
1736167380000|2025-01-06 12:43:00|||||||||1
1736167390000|2025-01-06 12:43:10|32371.9|32331.9|32358.2|32338.2|32371.9|32338.2|32358.2|32330.7|3
1736167400000|2025-01-06 12:43:20|32357.1|32337.1|32350.9|32330.9|32357.1|32337.1|32350.9|32330.9|7
1736167410000|2025-01-06 12:43:30|32346.9|32326.9|32327.1|32307.1|32357.1|32326.9|32327.1|32297.1|3
1736167420000|2025-01-06 12:43:40|32325.9|32305.9|32322.1|32302.1|32325.9|32305.9|32322.1|32302.1|1
1736167430000|2025-01-06 12:43:50|32319.6|32299.6|32324.6|32304.6|32324.6|32304.6|32319.6|32299.6|2
1736167440000|2025-01-06 12:44:00|32337.1|32297.1|32347.1|32307.1|32347.1|32307.1|32337.1|32297.1|0
1736167450000|2025-01-06 12:44:10|32347|32307|32347|32307|32347|32307|32347|32307|0
1736167500000|2025-01-06 12:45:00|32338.2|32318.2|32339.5|32319.5|32348.4|32319.5|32338.2|32308.4|0
1736167540000|2025-01-06 12:45:40|32352|32312|32348.2|32328.2|32352|32328.2|32348.2|32312|1
1736167560000|2025-01-06 12:46:00|32355.7|32335.7|32365.7|32345.7|32373.3|32345.7|32355.7|32333.3|3
1736167570000|2025-01-06 12:46:10|32370.7|32330.7|32361.9|32321.9|32370.7|32330.7|32361.9|32321.9|3
1736167580000|2025-01-06 12:46:20|32356.9|32316.9|32353.1|32313.1|32369.4|32317|32353.1|32309.4|0
1736167590000|2025-01-06 12:46:30|32341.9|32321.9|32331.9|32311.9|32341.9|32321.9|32331.9|32311.9|0
1736167600000|2025-01-06 12:46:40|32334.4|32314.4|32348.1|32308.1|32348.1|32314.4|32334.4|32308.1|1
1736167610000|2025-01-06 12:46:50|||||||||3
1736167620000|2025-01-06 12:47:00|32345.5|32305.5|32336.7|32316.7|32345.5|32316.7|32336.7|32305.5|0
1736167630000|2025-01-06 12:47:10|32345.5|32305.5|32339.3|32319.3|32345.5|32319.3|32339.3|32305.5|0
1736167660000|2025-01-06 12:47:40|32346.8|32306.8|32334.3|32314.3|32346.8|32314.3|32334.3|32305.5|0
1736167670000|2025-01-06 12:47:50|32339.3|32319.3|32339.3|32319.3|32339.3|32319.3|32339.3|32319.3|0
1736167680000|2025-01-06 12:48:00|32348.1|32308.1|32348.1|32308.1|32348.1|32308.1|32348.1|32308.1|0
1736167690000|2025-01-06 12:48:10|32339.3|32319.3|32339.3|32319.3|32339.3|32319.3|32339.3|32319.3|0
1736167710000|2025-01-06 12:48:30|32341.8|32321.8|32341.8|32321.8|32341.8|32321.8|32341.8|32321.8|1
1736167740000|2025-01-06 12:49:00|32340.5|32320.5|32340.5|32320.5|32340.5|32320.5|32340.5|32320.5|0
1736167750000|2025-01-06 12:49:10|32350.5|32310.5|32345.5|32305.5|32350.5|32310.5|32345.5|32305.5|3
1736167780000|2025-01-06 12:49:40|32339.3|32319.3|32339.3|32319.3|32339.3|32319.3|32339.3|32319.3|1
1736167800000|2025-01-06 12:50:00|||||||||1
1736167810000|2025-01-06 12:50:10|32340.5|32320.5|32340.5|32320.5|32340.5|32320.5|32340.5|32320.5|0
1736167820000|2025-01-06 12:50:20|32341.7|32321.7|32341.7|32321.7|32341.7|32321.7|32341.7|32321.7|0
1736167830000|2025-01-06 12:50:30|32340.5|32320.5|32340.5|32320.5|32340.5|32320.5|32340.5|32320.5|0
1736167880000|2025-01-06 12:51:20|32341.7|32321.7|32344.2|32324.2|32344.2|32324.2|32341.7|32321.7|1
1736167920000|2025-01-06 12:52:00|32359.1|32319.1|32364|32324|32364|32324|32359.1|32319.1|3
1736167930000|2025-01-06 12:52:10|32365.3|32325.3|32360.3|32340.3|32365.3|32340.3|32356.5|32325.3|1
1736167940000|2025-01-06 12:52:20|32366.7|32346.7|32391.8|32371.8|32400.3|32373|32366.7|32340.3|11
1736167950000|2025-01-06 12:52:30|||||||||1
1736167970000|2025-01-06 12:52:50|32390.5|32370.5|32419.1|32379.1|32419.1|32381.9|32390.5|32370.5|31
1736167980000|2025-01-06 12:53:00|32424.3|32384.3|32420.5|32400.5|32424.3|32400.5|32419.3|32384.3|1
1736168000000|2025-01-06 12:53:20|||||||||2
1736168010000|2025-01-06 12:53:30|32421.8|32401.8|32420.5|32400.5|32423|32403|32420.5|32400.5|3
1736168030000|2025-01-06 12:53:50|32419.3|32399.3|32420.5|32400.5|32420.5|32400.5|32419.3|32399.3|0
1736168040000|2025-01-06 12:54:00|32423|32403|32423|32403|32423|32403|32423|32403|1
1736168050000|2025-01-06 12:54:10|32424.3|32404.3|32424.3|32404.3|32424.3|32404.3|32424.3|32404.3|0
1736168060000|2025-01-06 12:54:20|32420.5|32400.5|32414.3|32394.3|32420.5|32400.5|32414.3|32394.3|13
1736168090000|2025-01-06 12:54:50|32425.5|32385.5|32426.8|32386.8|32426.8|32386.8|32425.5|32385.5|1
1736168100000|2025-01-06 12:55:00|32419.3|32399.3|32419.3|32399.3|32419.3|32399.3|32419.3|32399.3|0
1736168110000|2025-01-06 12:55:10|32418.1|32398.1|32419.3|32399.3|32419.3|32399.3|32418.1|32398.1|3
1736168140000|2025-01-06 12:55:40|32418.1|32398.1|32410.8|32390.8|32418.1|32398.1|32410.8|32390.8|2
1736168150000|2025-01-06 12:55:50|32419.6|32379.6|32404.5|32384.5|32419.6|32384.5|32404.5|32379.6|0
1736168160000|2025-01-06 12:56:00|32400.6|32380.6|32398.1|32358.1|32400.6|32380.6|32393.2|32358.1|8
1736168180000|2025-01-06 12:56:20|32389.3|32369.3|32389.3|32369.3|32389.3|32369.3|32389.3|32369.3|2
1736168190000|2025-01-06 12:56:30|32399.4|32359.4|32398.1|32358.1|32399.4|32359.4|32396.9|32356.9|16
1736168200000|2025-01-06 12:56:40|32390.6|32370.6|32396.9|32356.9|32400.7|32371.9|32390.6|32356.9|2
1736168210000|2025-01-06 12:56:50|32398.2|32358.2|32404.4|32364.4|32404.4|32364.4|32398.2|32358.2|2
1736168220000|2025-01-06 12:57:00|32403.1|32363.1|32395.6|32375.6|32405.6|32375.6|32395.6|32363.1|0
1736168230000|2025-01-06 12:57:10|32408.1|32368.1|32408.1|32368.1|32408.1|32368.1|32408.1|32368.1|0
1736168250000|2025-01-06 12:57:30|32396.9|32376.9|32396.9|32376.9|32396.9|32376.9|32396.9|32376.9|0
1736168260000|2025-01-06 12:57:40|32395.6|32375.6|32395.7|32355.7|32398.2|32375.6|32395.6|32355.7|5
1736168280000|2025-01-06 12:58:00|32394.4|32354.4|32383.2|32363.2|32394.4|32363.2|32383.2|32352|2
1736168290000|2025-01-06 12:58:10|32384.5|32364.5|32388.2|32368.2|32388.2|32368.2|32384.5|32364.5|2
1736168330000|2025-01-06 12:58:50|32391.8|32371.8|32393.2|32373.2|32395.7|32375.7|32391.8|32371.8|2
1736168340000|2025-01-06 12:59:00|32395.7|32375.7|32408.1|32368.1|32408.1|32376.9|32395.7|32368.1|4
1736168360000|2025-01-06 12:59:20|32398.2|32378.2|32410.7|32370.7|32410.7|32378.2|32398.2|32370.7|1
1736168370000|2025-01-06 12:59:30|32399.5|32379.5|32399.5|32379.5|32399.5|32379.5|32399.5|32379.5|0
1736168380000|2025-01-06 12:59:40|32398.2|32378.2|32390.6|32370.6|32398.2|32378.2|32390.6|32370.6|3
1736168390000|2025-01-06 12:59:50|32386.8|32366.8|32398.2|32358.2|32398.2|32366.8|32383.2|32355.7|3
1736168400000|2025-01-06 13:00:00|32399.4|32359.4|32405.8|32365.8|32405.8|32374.5|32393.2|32359.4|15
1736168410000|2025-01-06 13:00:10|32408.4|32368.4|32475.7|32455.7|32475.7|32455.7|32408.4|32368.4|70
1736168420000|2025-01-06 13:00:20|32477|32457|32509.3|32469.3|32510.5|32488|32477|32457|16
1736168430000|2025-01-06 13:00:30|32494.4|32474.4|32495.7|32475.7|32495.7|32475.7|32494.4|32474.4|3
1736168440000|2025-01-06 13:00:40|32496.9|32476.9|32525.5|32465.5|32525.5|32491.7|32496.9|32464.3|15
1736168450000|2025-01-06 13:00:50|32524.3|32464.3|32492|32452|32525.5|32476.7|32488.1|32452|14
1736168460000|2025-01-06 13:01:00|32489.4|32449.4|32513.1|32453.1|32513.1|32453.1|32488.1|32448|3
1736168470000|2025-01-06 13:01:10|32499|32479|32495.6|32475.6|32506.8|32486.8|32495.6|32466.8|5
1736168490000|2025-01-06 13:01:30|32494.3|32474.3|32494.3|32474.3|32494.3|32474.3|32494.3|32474.3|0
1736168510000|2025-01-06 13:01:50|32489.3|32469.3|32490.6|32450.6|32491.8|32469.3|32489.3|32450.6|9
1736168520000|2025-01-06 13:02:00|32491.8|32451.8|32491.8|32451.8|32491.8|32451.8|32490.6|32450.6|0
1736168530000|2025-01-06 13:02:10|32494.4|32454.4|32488|32468|32494.4|32468|32488|32454.4|78
1736168540000|2025-01-06 13:02:20|32490.6|32470.6|32494.4|32474.4|32494.4|32474.4|32490.6|32470.6|2
1736168550000|2025-01-06 13:02:30|32496.9|32476.9|32495.5|32455.5|32498.1|32478.1|32493|32453|7
1736168560000|2025-01-06 13:02:40|32494.3|32454.3|32491.7|32451.7|32495.5|32455.5|32491.7|32451.7|0
1736168570000|2025-01-06 13:02:50|32479.3|32459.3|32478|32458|32479.3|32459.3|32478|32458|0
1736168580000|2025-01-06 13:03:00|32476.8|32456.8|32478|32458|32478|32458|32476.8|32456.8|0
1736168610000|2025-01-06 13:03:30|32475.5|32455.5|32469.3|32449.3|32475.5|32455.5|32469.3|32449.3|15
1736168630000|2025-01-06 13:03:50|32470.5|32450.5|32473|32453|32473|32453|32470.5|32450.5|2
1736168640000|2025-01-06 13:04:00|32474.3|32454.3|32463|32443|32475.5|32454.3|32461.8|32435.5|3
1736168650000|2025-01-06 13:04:10|32461.7|32441.7|32472.7|32452.7|32472.7|32452.7|32459.3|32439.3|10
1736168660000|2025-01-06 13:04:20|32491.8|32451.8|32491.8|32451.8|32491.8|32451.8|32491.8|32451.8|1
1736168670000|2025-01-06 13:04:30|32491.6|32471.6|32513.1|32493.1|32513.1|32493.1|32491.6|32471.6|10
1736168680000|2025-01-06 13:04:40|32515.5|32495.5|32515.5|32495.5|32516.6|32496.6|32515.5|32495.5|4
1736168690000|2025-01-06 13:04:50|32516.6|32496.6|32517.8|32497.8|32517.8|32497.8|32516.6|32496.6|1
1736168700000|2025-01-06 13:05:00|32520.5|32500.5|32524.3|32504.3|32528.1|32504.3|32499.3|32475.5|25
1736168710000|2025-01-06 13:05:10|32525.6|32505.6|32535.6|32515.6|32535.6|32515.6|32525.6|32505.6|61
1736168720000|2025-01-06 13:05:20|32539.3|32519.3|32541.8|32521.8|32541.8|32521.8|32539.3|32519.3|5
1736168730000|2025-01-06 13:05:30|||||||||6
1736168740000|2025-01-06 13:05:40|32543|32523|32545.5|32525.5|32545.5|32525.5|32543|32523|0
1736168750000|2025-01-06 13:05:50|32544.4|32524.4|32543.1|32523.1|32544.4|32524.4|32543.1|32523.1|8
1736168760000|2025-01-06 13:06:00|32541.8|32521.8|32523.1|32503.1|32541.8|32521.8|32519.4|32499.4|6
1736168770000|2025-01-06 13:06:10|32524.3|32504.3|32533.1|32513.1|32533.1|32513.1|32524.3|32504.3|5
1736168790000|2025-01-06 13:06:30|32531.8|32511.8|32530.6|32510.6|32531.8|32511.8|32530.6|32510.6|2
1736168800000|2025-01-06 13:06:40|32526.8|32506.8|32533.1|32513.1|32533.1|32513.1|32525.6|32505.6|4
1736168810000|2025-01-06 13:06:50|32535.4|32515.4|32539.3|32519.3|32539.3|32519.3|32535.4|32515.4|0
1736168820000|2025-01-06 13:07:00|32536.9|32516.9|32529.3|32509.3|32536.9|32516.9|32526.8|32506.8|4
1736168830000|2025-01-06 13:07:10|32530.6|32510.6|32532.9|32512.9|32532.9|32512.9|32530.6|32510.6|3
1736168840000|2025-01-06 13:07:20|32535.4|32515.4|32535.6|32515.6|32540.3|32520.3|32535.4|32515.4|3
1736168850000|2025-01-06 13:07:30|32534.3|32514.3|32534.3|32514.3|32534.3|32514.3|32532.9|32512.9|2
1736168860000|2025-01-06 13:07:40|32533.1|32513.1|32533.1|32513.1|32533.1|32513.1|32533.1|32513.1|3
1736168870000|2025-01-06 13:07:50|32534.3|32514.3|32534.3|32514.3|32534.3|32514.3|32534.3|32514.3|2
1736168880000|2025-01-06 13:08:00|32533.1|32513.1|32533.1|32513.1|32533.1|32513.1|32533.1|32513.1|0
1736168890000|2025-01-06 13:08:10|32529.2|32509.2|32534.2|32494.2|32536.7|32509.2|32526.6|32494.2|10
1736168900000|2025-01-06 13:08:20|32543.1|32483.1|32529.2|32489.2|32543.1|32492.9|32529.2|32483.1|7
1736168910000|2025-01-06 13:08:30|32516.9|32496.9|32514.2|32494.2|32518.1|32498.1|32514.2|32494.2|6
1736168930000|2025-01-06 13:08:50|32519.2|32499.2|32519.2|32499.2|32519.2|32499.2|32519.2|32499.2|1
1736168940000|2025-01-06 13:09:00|32530.4|32490.4|32530.4|32490.4|32530.4|32490.4|32530.4|32490.4|0
1736168950000|2025-01-06 13:09:10|32519.2|32499.2|32515.6|32495.6|32519.2|32499.2|32515.6|32495.6|7
1736168960000|2025-01-06 13:09:20|32501.9|32481.9|32515.7|32475.7|32515.7|32481.9|32501.9|32471.9|2
1736168970000|2025-01-06 13:09:30|32503.2|32483.2|32499.2|32479.2|32513.1|32484.2|32499.2|32470.4|3
1736168980000|2025-01-06 13:09:40|32500.6|32480.6|32504.2|32484.2|32504.2|32484.2|32500.6|32480.6|1
1736168990000|2025-01-06 13:09:50|32505.6|32485.6|32500.6|32480.6|32514.4|32485.6|32500.6|32474.4|4
1736169000000|2025-01-06 13:10:00|32500.5|32480.5|32507.9|32487.9|32507.9|32487.9|32500.5|32480.5|1
1736169010000|2025-01-06 13:10:10|32510.5|32490.5|32510.5|32490.5|32510.5|32490.5|32510.5|32490.5|4
1736169030000|2025-01-06 13:10:30|32506.7|32486.7|32506.7|32486.7|32506.7|32486.7|32506.7|32486.7|0
1736169040000|2025-01-06 13:10:40|32510.5|32490.5|32510.5|32490.5|32510.5|32490.5|32510.5|32490.5|4
1736169050000|2025-01-06 13:10:50|32521.6|32501.6|32529.4|32509.4|32529.4|32509.4|32521.6|32501.6|7
1736169070000|2025-01-06 13:11:10|32531.7|32511.7|32548|32528|32548|32528|32531.7|32511.7|12
1736169080000|2025-01-06 13:11:20|32545.5|32525.5|32540.5|32520.5|32545.5|32525.5|32540.5|32520.5|6
1736169090000|2025-01-06 13:11:30|32529.2|32509.2|32524.2|32504.2|32529.2|32509.2|32524.2|32504.2|5
1736169100000|2025-01-06 13:11:40|32522.9|32502.9|32522.9|32502.9|32522.9|32502.9|32522.9|32502.9|1
1736169110000|2025-01-06 13:11:50|32526.7|32506.7|32526.7|32506.7|32527.9|32507.9|32526.7|32506.7|4
1736169120000|2025-01-06 13:12:00|32527.9|32507.9|32527.9|32507.9|32527.9|32507.9|32527.9|32507.9|0
1736169130000|2025-01-06 13:12:10|32526.7|32506.7|32526.7|32506.7|32526.7|32506.7|32526.7|32506.7|0
1736169150000|2025-01-06 13:12:30|32525.4|32505.4|32509.2|32489.2|32525.4|32505.4|32509.2|32489.2|9
1736169160000|2025-01-06 13:12:40|32504.2|32484.2|32505.4|32485.4|32506.7|32486.7|32502.9|32482.9|7
1736169180000|2025-01-06 13:13:00|32507.8|32487.8|32530.5|32510.5|32531.7|32511.7|32507.8|32487.8|13
1736169200000|2025-01-06 13:13:20|32529.2|32509.2|32527.9|32507.9|32529.2|32509.2|32527.9|32507.9|4
1736169210000|2025-01-06 13:13:30|32540.7|32480.7|32506.6|32486.6|32540.7|32497.1|32502.9|32480.7|7
1736169220000|2025-01-06 13:13:40|32510.4|32490.4|32526.7|32506.7|32526.7|32506.7|32510.4|32490.4|2
1736169230000|2025-01-06 13:13:50|32525.4|32505.4|32529.2|32509.2|32529.2|32509.2|32525.4|32505.4|6
1736169240000|2025-01-06 13:14:00|32539.2|32519.2|32539.2|32519.2|32542.9|32522.9|32539.2|32519.2|22
1736169260000|2025-01-06 13:14:20|32544.2|32524.2|32528|32508|32544.2|32524.2|32528|32508|22
1736169270000|2025-01-06 13:14:30|32525.4|32505.4|32506.6|32486.6|32527.8|32505.4|32506.6|32467.8|13
1736169280000|2025-01-06 13:14:40|32509.2|32489.2|32509.2|32489.2|32509.2|32489.2|32509.2|32489.2|1
1736169290000|2025-01-06 13:14:50|32508|32488|32512.9|32472.9|32512.9|32488|32504.2|32470.4|3
1736169300000|2025-01-06 13:15:00|32509.2|32489.2|32516.6|32496.6|32525.4|32496.6|32509.2|32481.7|3
1736169310000|2025-01-06 13:15:10|32520.4|32480.4|32520.4|32480.4|32520.4|32480.4|32520.4|32480.4|2
1736169330000|2025-01-06 13:15:30|32521.7|32481.7|32521.7|32481.7|32521.7|32481.7|32521.7|32481.7|0
1736169340000|2025-01-06 13:15:40|32520.4|32480.4|32509.2|32489.2|32520.4|32489.2|32509.2|32480.4|1
1736169350000|2025-01-06 13:15:50|32515.4|32475.4|32501.6|32481.6|32515.4|32482.9|32501.6|32470.4|7
1736169360000|2025-01-06 13:16:00|32502.9|32482.9|32509|32489|32509|32489|32502.9|32482.9|0
1736169370000|2025-01-06 13:16:10|32510.3|32490.3|32505.4|32485.4|32519.1|32490.3|32505.4|32479.1|6
1736169380000|2025-01-06 13:16:20|32510.4|32470.4|32505.4|32485.4|32510.4|32485.4|32505.4|32470.4|5
1736169400000|2025-01-06 13:16:40|||||||||1
1736169410000|2025-01-06 13:16:50|||||||||3
1736169420000|2025-01-06 13:17:00|32506.7|32486.7|32506.7|32486.7|32506.7|32486.7|32506.7|32486.7|0
1736169430000|2025-01-06 13:17:10|32503.1|32483.1|32510.4|32470.4|32510.4|32484.2|32501.6|32470.4|7
1736169440000|2025-01-06 13:17:20|32499.2|32479.2|32497.9|32477.9|32499.2|32479.2|32495.4|32475.4|1
1736169450000|2025-01-06 13:17:30|32503.1|32483.1|32495.5|32475.5|32505.6|32483.1|32494.4|32465.6|6
1736169460000|2025-01-06 13:17:40|32496.7|32476.7|32494.2|32474.2|32496.7|32476.7|32494.2|32474.2|2
1736169470000|2025-01-06 13:17:50|32495.4|32475.4|32496.7|32476.7|32496.7|32476.7|32495.4|32475.4|0
1736169480000|2025-01-06 13:18:00|32497.9|32477.9|32497.9|32477.9|32497.9|32477.9|32497.9|32477.9|0
1736169490000|2025-01-06 13:18:10|32509.1|32469.1|32502.9|32482.9|32509.1|32482.9|32502.9|32469.1|7
1736169510000|2025-01-06 13:18:30|32500.4|32480.4|32500.4|32480.4|32500.4|32480.4|32500.4|32480.4|5
1736169520000|2025-01-06 13:18:40|32502.9|32482.9|32502.9|32482.9|32502.9|32482.9|32502.9|32482.9|0
1736169530000|2025-01-06 13:18:50|32501.7|32481.7|32501.7|32481.7|32501.7|32481.7|32501.7|32481.7|2
1736169540000|2025-01-06 13:19:00|32502.9|32482.9|32499.2|32479.2|32504.2|32484.2|32499.2|32479.2|0
1736169550000|2025-01-06 13:19:10|32501.7|32481.7|32501.7|32481.7|32501.7|32481.7|32500.5|32480.5|5
1736169560000|2025-01-06 13:19:20|32500.5|32480.5|32500.4|32480.4|32500.5|32480.5|32499.2|32479.2|0
1736169570000|2025-01-06 13:19:30|32501.7|32481.7|32501.7|32481.7|32501.7|32481.7|32501.7|32481.7|0
1736169590000|2025-01-06 13:19:50|32500.4|32480.4|32499.2|32479.2|32500.4|32480.4|32499.2|32479.2|4
1736169600000|2025-01-06 13:20:00|32500.4|32480.4|32506.6|32486.6|32506.6|32486.6|32500.4|32480.4|1
1736169610000|2025-01-06 13:20:10|32509.2|32489.2|32521.6|32481.6|32521.6|32489.2|32509.2|32480.4|19
1736169620000|2025-01-06 13:20:20|32520.4|32480.4|32512.9|32492.9|32524.1|32494.1|32512.9|32480.4|14
1736169630000|2025-01-06 13:20:30|32511.6|32491.6|32509.1|32489.1|32511.6|32491.6|32509.1|32489.1|3
1736169640000|2025-01-06 13:20:40|32506.6|32486.6|32506.6|32486.6|32506.6|32486.6|32506.6|32486.6|2
1736169660000|2025-01-06 13:21:00|32509.1|32489.1|32515.2|32495.2|32515.2|32495.2|32509.1|32489.1|19
1736169680000|2025-01-06 13:21:20|32516.5|32496.5|32515.3|32495.3|32519|32499|32515.3|32495.3|11
1736169690000|2025-01-06 13:21:30|32517.7|32497.7|32516.6|32496.6|32517.8|32497.8|32516.6|32496.6|3
1736169700000|2025-01-06 13:21:40|32515.3|32495.3|32516.5|32496.5|32519|32499|32514|32494|6
1736169710000|2025-01-06 13:21:50|32512.7|32492.7|32507.7|32487.7|32522.8|32492.7|32507.7|32478.9|10
1736169720000|2025-01-06 13:22:00|32506.5|32486.5|32519|32499|32519|32499|32506.5|32486.5|13
1736169730000|2025-01-06 13:22:10|32520.3|32500.3|32519.1|32499.1|32521.5|32501.5|32519.1|32499.1|8
1736169740000|2025-01-06 13:22:20|32515.3|32495.3|32504|32484|32515.3|32495.3|32502.8|32482.8|1
1736169750000|2025-01-06 13:22:30|32506.5|32486.5|32504|32484|32506.5|32486.5|32504|32484|0
1736169760000|2025-01-06 13:22:40|32501.5|32481.5|32501.5|32481.5|32501.5|32481.5|32501.5|32481.5|1
1736169770000|2025-01-06 13:22:50|32499|32479|32494|32474|32499|32479|32494|32474|1
1736169780000|2025-01-06 13:23:00|32487.8|32467.8|32480.2|32440.2|32487.8|32467.8|32472.7|32440.2|16
1736169790000|2025-01-06 13:23:10|32462.7|32442.7|32450.2|32430.2|32462.7|32442.7|32450.2|32430.2|6
1736169800000|2025-01-06 13:23:20|32440.2|32420.2|32440.2|32420.2|32440.2|32420.2|32440.2|32420.2|2
1736169810000|2025-01-06 13:23:30|32435.2|32415.2|32443.9|32423.9|32443.9|32423.9|32432.7|32412.7|4
1736169820000|2025-01-06 13:23:40|32444|32424|32445.2|32425.2|32445.2|32425.2|32444|32424|0
1736169830000|2025-01-06 13:23:50|32444|32424|32444|32424|32444|32424|32444|32424|0
1736169840000|2025-01-06 13:24:00|32442.7|32422.7|32437.7|32417.7|32443.9|32423.9|32437.7|32417.7|4
1736169850000|2025-01-06 13:24:10|32436.5|32416.5|32421.6|32401.6|32436.5|32416.5|32421.6|32401.6|11
1736169860000|2025-01-06 13:24:20|32420.3|32400.3|32424|32404|32424|32404|32420.3|32400.3|2
1736169870000|2025-01-06 13:24:30|32426.6|32406.6|32436.6|32416.6|32449|32416.6|32426.6|32397.8|7
1736169880000|2025-01-06 13:24:40|32431.5|32411.5|32430.2|32410.2|32431.5|32411.5|32429|32409|1
1736169890000|2025-01-06 13:24:50|32429|32409|32429|32409|32429|32409|32429|32409|1
1736169900000|2025-01-06 13:25:00|32440.2|32400.2|32440.2|32400.2|32441.4|32401.4|32440.2|32400.2|0
1736169910000|2025-01-06 13:25:10|32434|32414|32477.7|32457.7|32477.7|32457.7|32434|32414|5
1736169920000|2025-01-06 13:25:20|32479|32459|32502.7|32462.7|32502.7|32462.7|32479|32458.9|5
1736169930000|2025-01-06 13:25:30|32504|32464|32509.1|32489.1|32515.2|32489.1|32502.7|32455.2|7
1736169940000|2025-01-06 13:25:40|32507.8|32487.8|32501.6|32481.6|32512.8|32492.8|32501.6|32481.6|2
1736169950000|2025-01-06 13:25:50|32489|32469|32518.9|32458.9|32518.9|32472.7|32489|32458.9|4
1736169960000|2025-01-06 13:26:00|32511.2|32471.2|32509|32489|32516.5|32489|32504|32471.2|0
1736169970000|2025-01-06 13:26:10|32512.8|32492.8|32517.8|32477.8|32517.8|32494|32509|32477.8|6
1736169980000|2025-01-06 13:26:20|32515.2|32475.2|32515.2|32475.2|32515.2|32475.2|32515.2|32475.2|1
1736169990000|2025-01-06 13:26:30|32513.9|32473.9|32494|32474|32513.9|32474|32494|32470.2|1
1736170000000|2025-01-06 13:26:40|32496.3|32476.3|32496.5|32476.5|32496.5|32476.5|32496.3|32476.3|2
1736170020000|2025-01-06 13:27:00|||||||||2
1736170030000|2025-01-06 13:27:10|32494|32474|32497.8|32457.8|32499.1|32474|32490.3|32457.8|5
1736170040000|2025-01-06 13:27:20|32485.3|32465.3|32484.1|32464.1|32485.3|32465.3|32484.1|32464.1|2
1736170050000|2025-01-06 13:27:30|32481.6|32461.6|32481.6|32461.6|32481.6|32461.6|32481.6|32461.6|0
1736170060000|2025-01-06 13:27:40|32479.1|32459.1|32479.1|32459.1|32479.1|32459.1|32479.1|32459.1|1
1736170070000|2025-01-06 13:27:50|32484.1|32464.1|32494.1|32474.1|32494.1|32474.1|32484.1|32464.1|1
1736170080000|2025-01-06 13:28:00|32496.5|32476.5|32496.6|32476.6|32497.8|32477.8|32496.5|32476.5|3
1736170090000|2025-01-06 13:28:10|32492.8|32472.8|32487.7|32467.7|32492.8|32472.8|32485.2|32465.2|4
1736170100000|2025-01-06 13:28:20|32496.5|32456.5|32491.5|32471.5|32496.5|32471.5|32491.5|32456.5|1
1736170110000|2025-01-06 13:28:30|32501.5|32461.5|32492.7|32472.7|32501.5|32472.7|32492.7|32461.5|1
1736170120000|2025-01-06 13:28:40|32494|32474|32492.6|32472.6|32494|32474|32492.6|32472.6|9
1736170130000|2025-01-06 13:28:50|32475.1|32455.1|32464.2|32444.2|32475.1|32455.1|32464.2|32444.2|5
1736170140000|2025-01-06 13:29:00|32462.9|32442.9|32465.1|32445.1|32465.1|32445.1|32461.5|32441.5|2
1736170150000|2025-01-06 13:29:10|32469|32449|32469|32449|32469|32449|32469|32449|1
1736170160000|2025-01-06 13:29:20|32470.3|32450.3|32470.3|32450.3|32470.3|32450.3|32470.3|32450.3|2
1736170170000|2025-01-06 13:29:30|32469|32449|32469|32449|32481.5|32449|32467.8|32441.5|2
1736170180000|2025-01-06 13:29:40|||||||||1
1736170190000|2025-01-06 13:29:50|32480.1|32440.1|32470.1|32450.1|32480.1|32452.6|32470.1|32440.1|6
1736170200000|2025-01-06 13:30:00|32471.5|32451.5|32571.6|32551.6|32571.6|32551.6|32471.5|32451.5|49
1736170210000|2025-01-06 13:30:10|32584|32564|32600.3|32580.3|32602.8|32582.8|32584|32564|21
1736170220000|2025-01-06 13:30:20|32601.5|32581.5|32585.3|32565.3|32604.1|32581.5|32585.3|32564.1|3
1736170230000|2025-01-06 13:30:30|32584.1|32564.1|32569|32549|32584.1|32564.1|32569|32549|6
1736170240000|2025-01-06 13:30:40|32567.8|32547.8|32563.9|32543.9|32567.8|32547.8|32563.9|32543.9|3
1736170250000|2025-01-06 13:30:50|32558.9|32538.9|32557.8|32537.8|32558.9|32538.9|32557.8|32537.8|2
1736170260000|2025-01-06 13:31:00|32556.4|32536.4|32556.4|32536.4|32556.4|32536.4|32556.4|32536.4|1
1736170270000|2025-01-06 13:31:10|32555.3|32535.3|32556.4|32536.4|32556.4|32536.4|32555.3|32535.3|3
1736170280000|2025-01-06 13:31:20|32557.8|32537.8|32558.9|32538.9|32558.9|32538.9|32557.8|32537.8|1
1736170290000|2025-01-06 13:31:30|32561.4|32541.4|32568.8|32548.8|32568.8|32548.8|32561.4|32541.4|4
1736170300000|2025-01-06 13:31:40|32576.7|32556.7|32592.6|32572.6|32592.6|32572.6|32576.7|32556.7|3
1736170310000|2025-01-06 13:31:50|32593.9|32573.9|32615.1|32595.1|32615.1|32595.1|32593.9|32573.9|13
1736170320000|2025-01-06 13:32:00|32617.6|32597.6|32608.9|32588.9|32618.8|32597.6|32607.6|32578.8|12
1736170330000|2025-01-06 13:32:10|32620.1|32580.1|32616.6|32596.6|32624.2|32601.4|32608.9|32577.8|19
1736170340000|2025-01-06 13:32:20|32610|32590|32616.4|32596.4|32625.1|32597.6|32610|32581.2|8
1736170350000|2025-01-06 13:32:30|32618.9|32598.9|32621.6|32601.6|32641.4|32608.9|32618.9|32591.4|9
1736170360000|2025-01-06 13:32:40|32620.1|32600.1|32626.4|32606.4|32635.1|32606.4|32620.1|32591.4|3
1736170370000|2025-01-06 13:32:50|32628.9|32608.9|32633.9|32573.9|32637.9|32610.1|32628.9|32573.9|18
1736170380000|2025-01-06 13:33:00|32617.6|32577.6|32616.3|32596.3|32626.4|32598.8|32611.4|32566.4|9
1736170390000|2025-01-06 13:33:10|32622.7|32582.7|32608.9|32588.9|32622.7|32588.9|32608.9|32580.1|0
1736170400000|2025-01-06 13:33:20|32607.6|32587.6|32593.9|32573.9|32607.6|32587.6|32593.9|32573.9|1
1736170410000|2025-01-06 13:33:30|32576.3|32556.3|32569.2|32549.2|32576.3|32556.3|32569.2|32549.2|12
1736170420000|2025-01-06 13:33:40|32561.3|32541.3|32563.7|32543.7|32563.7|32543.7|32561.3|32541.3|1
1736170430000|2025-01-06 13:33:50|32574.9|32534.9|32576.2|32536.2|32576.2|32547.4|32563.7|32534.9|0
1736170440000|2025-01-06 13:34:00|32563.7|32543.7|32541.3|32521.3|32563.7|32543.7|32541.3|32512.5|3
1736170450000|2025-01-06 13:34:10|32527.6|32467.6|32517.4|32497.4|32527.6|32497.4|32507.4|32459.9|21
1736170460000|2025-01-06 13:34:20|32514.9|32494.9|32512.5|32492.5|32514.9|32494.9|32512.5|32492.5|7
1736170470000|2025-01-06 13:34:30|32507.6|32487.6|32505.2|32485.2|32507.6|32487.6|32505.2|32485.2|3
1736170480000|2025-01-06 13:34:40|32503.8|32483.8|32508.8|32468.8|32508.8|32483.8|32501.3|32468.8|3
1736170500000|2025-01-06 13:35:00|32502.6|32482.6|32515.1|32495.1|32515.1|32495.1|32502.6|32473.8|14
1736170510000|2025-01-06 13:35:10|32513.9|32493.9|32513.9|32493.9|32513.9|32493.9|32513.9|32493.9|1
1736170520000|2025-01-06 13:35:20|32507.6|32487.6|32485.1|32465.1|32507.6|32487.6|32485.1|32465.1|4
1736170530000|2025-01-06 13:35:30|32478.9|32458.9|32454|32414|32478.9|32458.9|32446.4|32414|5
1736170540000|2025-01-06 13:35:40|32451.4|32411.4|32396.3|32356.3|32451.4|32411.4|32396.3|32346.4|25
1736170550000|2025-01-06 13:35:50|32406.4|32346.4|32387.6|32367.6|32406.4|32372.6|32387.6|32346.4|9
1736170560000|2025-01-06 13:36:00|32398.8|32358.8|32396.3|32376.3|32403.8|32376.3|32390|32358.8|10
1736170570000|2025-01-06 13:36:10|32405.1|32365.1|32392.6|32372.6|32405.1|32373.9|32392.6|32365.1|3
1736170580000|2025-01-06 13:36:20|32387.6|32367.6|32388.8|32348.8|32388.8|32367.6|32380|32348.8|3
1736170590000|2025-01-06 13:36:30|32392.7|32352.7|32387.5|32367.5|32392.7|32367.5|32387.5|32352.7|2
1736170600000|2025-01-06 13:36:40|32398.8|32358.8|32393.7|32373.7|32406.3|32373.7|32390|32343.8|9
1736170610000|2025-01-06 13:36:50|32392.5|32372.5|32395.1|32375.1|32402.6|32382.6|32392.5|32372.5|2
1736170620000|2025-01-06 13:37:00|32402.7|32362.7|32380.1|32360.1|32402.7|32368.9|32380.1|32356.4|2
1736170630000|2025-01-06 13:37:10|32400.2|32360.2|32396.4|32376.4|32400.2|32376.4|32396.4|32360.2|0
1736170640000|2025-01-06 13:37:20|32397.6|32377.6|32403.9|32383.9|32403.9|32383.9|32397.6|32377.6|3
1736170650000|2025-01-06 13:37:30|32405.2|32385.2|32417.6|32377.6|32417.6|32385.2|32405.2|32376.4|2
1736170660000|2025-01-06 13:37:40|32420.2|32380.2|32418.8|32378.8|32421.4|32381.4|32418.8|32378.8|1
1736170670000|2025-01-06 13:37:50|32420.1|32380.1|32420.1|32380.1|32420.1|32380.1|32420.1|32380.1|0
1736170680000|2025-01-06 13:38:00|32413.9|32393.9|32426.4|32386.4|32426.4|32393.9|32413.9|32385.1|3
1736170710000|2025-01-06 13:38:30|32413.9|32393.9|32413.9|32393.9|32416.4|32396.4|32413.9|32393.9|1
1736170720000|2025-01-06 13:38:40|32412.7|32392.7|32411.4|32391.4|32412.7|32392.7|32411.4|32391.4|0
1736170730000|2025-01-06 13:38:50|32410.2|32390.2|32408.9|32388.9|32410.2|32390.2|32408.9|32388.9|2
1736170740000|2025-01-06 13:39:00|32406.4|32386.4|32403.9|32383.9|32406.4|32386.4|32403.9|32383.9|1
1736170750000|2025-01-06 13:39:10|||||||||1
1736170760000|2025-01-06 13:39:20|||||||||3
1736170770000|2025-01-06 13:39:30|||||||||1
1736170780000|2025-01-06 13:39:40|32395.3|32375.3|32393.9|32373.9|32397.6|32375.3|32390|32356.3|12
1736170790000|2025-01-06 13:39:50|32397.6|32377.6|32393.9|32373.9|32397.6|32377.6|32391.4|32371.4|2
1736170800000|2025-01-06 13:40:00|||||||||1
1736170810000|2025-01-06 13:40:10|32396.4|32376.4|32395.1|32375.1|32396.4|32376.4|32393.9|32373.9|4
1736170820000|2025-01-06 13:40:20|32392.6|32372.6|32387.6|32367.6|32392.6|32372.6|32387.6|32367.6|3
1736170830000|2025-01-06 13:40:30|32386.4|32366.4|32367.2|32347.2|32386.4|32366.4|32367.2|32347.2|3
1736170840000|2025-01-06 13:40:40|32351.5|32331.5|32351.5|32331.5|32351.5|32331.5|32351.5|32331.5|4
1736170850000|2025-01-06 13:40:50|32344|32324|32335.3|32315.3|32350.3|32329|32335.3|32310.3|11
1736170860000|2025-01-06 13:41:00|32336.5|32316.5|32336.5|32316.5|32336.5|32316.5|32331.5|32311.5|15
1736170870000|2025-01-06 13:41:10|||||||||2
1736170880000|2025-01-06 13:41:20|32337.8|32317.8|32331.8|32311.8|32337.8|32317.8|32331.8|32311.8|10
1736170890000|2025-01-06 13:41:30|32329.1|32309.1|32329.1|32309.1|32329.1|32309.1|32329.1|32309.1|2
1736170900000|2025-01-06 13:41:40|32327.8|32307.8|32336.6|32296.6|32336.6|32307.8|32327.8|32294.1|1
1736170910000|2025-01-06 13:41:50|32330.3|32310.3|32331.6|32311.6|32331.6|32311.6|32330.3|32310.3|2
1736170920000|2025-01-06 13:42:00|||||||||2
1736170930000|2025-01-06 13:42:10|||||||||1
1736170940000|2025-01-06 13:42:20|32332.8|32312.8|32332.8|32312.8|32332.8|32312.8|32332.8|32312.8|4
1736170950000|2025-01-06 13:42:30|32330.4|32310.4|32302.7|32282.7|32330.4|32310.4|32299|32271.6|4
1736170960000|2025-01-06 13:42:40|32316.5|32296.5|32319|32299|32319|32299|32316.5|32296.5|1
1736170970000|2025-01-06 13:42:50|32320.2|32300.2|32346.5|32326.5|32346.5|32326.5|32320.2|32300.2|6
1736170980000|2025-01-06 13:43:00|32348.9|32328.9|32351.5|32331.5|32351.5|32331.5|32348.9|32328.9|0
1736170990000|2025-01-06 13:43:10|32362.5|32342.5|32384|32364|32384|32364|32362.5|32342.5|11
1736171000000|2025-01-06 13:43:20|||||||||1
1736171010000|2025-01-06 13:43:30|32386.5|32366.5|32409|32369|32409|32376.5|32386.5|32366.5|4
1736171020000|2025-01-06 13:43:40|32405.2|32385.2|32405.2|32385.2|32405.2|32385.2|32405.2|32385.2|1
1736171030000|2025-01-06 13:43:50|32408.9|32388.9|32421.5|32401.5|32421.5|32401.5|32408.9|32388.9|1
1736171040000|2025-01-06 13:44:00|32429|32409|32436.5|32416.5|32436.5|32416.5|32429|32409|10
1736171050000|2025-01-06 13:44:10|32438.9|32418.9|32447.7|32407.7|32447.7|32418.9|32435.2|32407.7|2
1736171060000|2025-01-06 13:44:20|32438.9|32418.9|32438.9|32418.9|32438.9|32418.9|32438.9|32418.9|0
1736171070000|2025-01-06 13:44:30|32440.1|32420.1|32440.2|32420.2|32441.4|32421.4|32440.1|32420.1|3
1736171080000|2025-01-06 13:44:40|32434.2|32414.2|32380.3|32360.3|32434.2|32414.2|32380.3|32360.3|6
1736171090000|2025-01-06 13:44:50|32379.1|32359.1|32365.3|32325.3|32379.1|32359.1|32357.8|32325.3|5
1736171100000|2025-01-06 13:45:00|32366.5|32326.5|32355.2|32335.2|32367.8|32345.2|32355.2|32325.2|9
1736171110000|2025-01-06 13:45:10|32356.4|32336.4|32358.9|32338.9|32358.9|32338.9|32356.4|32336.4|3
1736171130000|2025-01-06 13:45:30|32360.1|32340.1|32363.9|32343.9|32363.9|32343.9|32358.9|32338.9|1
1736171140000|2025-01-06 13:45:40|32365.2|32345.2|32365.2|32345.2|32365.2|32345.2|32365.2|32345.2|0
1736171150000|2025-01-06 13:45:50|||||||||4
1736171170000|2025-01-06 13:46:10|32381.2|32341.2|32381.5|32341.5|32385.1|32353.9|32373.9|32341.2|0
1736171180000|2025-01-06 13:46:20|32379|32339|32379|32339|32379|32339|32379|32339|0
1736171190000|2025-01-06 13:46:30|32365.2|32345.2|32365.2|32345.2|32365.2|32345.2|32365.2|32345.2|0
1736171200000|2025-01-06 13:46:40|32363.9|32343.9|32393.9|32373.9|32393.9|32373.9|32359|32336.4|12
1736171210000|2025-01-06 13:46:50|32396.4|32376.4|32391.7|32371.7|32412.9|32377.7|32391.7|32352.9|3
1736171220000|2025-01-06 13:47:00|32390.4|32370.4|32385.3|32365.3|32390.4|32370.4|32384|32364|2
1736171240000|2025-01-06 13:47:20|32376.5|32356.5|32374|32354|32376.5|32356.5|32374|32354|1
1736171250000|2025-01-06 13:47:30|32366.5|32346.5|32366.5|32346.5|32366.5|32346.5|32366.5|32346.5|1
1736171260000|2025-01-06 13:47:40|32362.6|32342.6|32352.8|32332.8|32362.6|32342.6|32352.8|32332.8|1
1736171270000|2025-01-06 13:47:50|32349|32329|32332.8|32312.8|32349|32329|32332.8|32312.8|2
1736171280000|2025-01-06 13:48:00|32341.6|32301.6|32332.8|32312.8|32341.6|32312.8|32332.8|32301.6|2
1736171290000|2025-01-06 13:48:10|32330.3|32310.3|32330.3|32310.3|32330.3|32310.3|32330.3|32310.3|1
1736171300000|2025-01-06 13:48:20|32329|32309|32331.5|32311.5|32331.6|32311.6|32329|32309|1
1736171310000|2025-01-06 13:48:30|32330.2|32310.2|32339|32299|32339|32310.2|32330.2|32299|0
1736171320000|2025-01-06 13:48:40|32340.3|32300.3|32326.5|32306.5|32340.3|32309.1|32326.5|32300.3|1
1736171330000|2025-01-06 13:48:50|32327.8|32307.8|32307.9|32287.9|32332.7|32312.7|32307.9|32287.9|10
1736171340000|2025-01-06 13:49:00|32309.1|32289.1|32259.6|32239.6|32309.1|32289.1|32259.6|32239.6|16
1736171350000|2025-01-06 13:49:10|32245.4|32225.4|32246.6|32226.6|32247.9|32227.9|32242.9|32222.9|14
1736171360000|2025-01-06 13:49:20|32246.7|32226.7|32245.4|32225.4|32246.7|32226.7|32245.4|32225.4|0
1736171370000|2025-01-06 13:49:30|32246.7|32226.7|32221.8|32201.8|32246.7|32226.7|32221.8|32201.8|19
1736171380000|2025-01-06 13:49:40|32217.9|32197.9|32220.5|32180.5|32220.5|32197.9|32203|32180.5|35
1736171390000|2025-01-06 13:49:50|32212.9|32172.9|32153|32133|32212.9|32181.7|32152.9|32132.9|21
1736171400000|2025-01-06 13:50:00|32150.4|32130.4|32176.8|32116.8|32176.8|32133|32148|32116.8|7
1736171410000|2025-01-06 13:50:10|32164.3|32124.3|32173|32133|32173|32133|32164.3|32124.3|12
1736171420000|2025-01-06 13:50:20|32174.3|32134.3|32188|32148|32188|32148|32173|32133|4
1736171430000|2025-01-06 13:50:30|32186.8|32146.8|32179.2|32139.2|32186.8|32148|32168|32139.2|7
1736171440000|2025-01-06 13:50:40|32164.2|32144.2|32158|32138|32164.2|32144.2|32158|32138|10
1736171450000|2025-01-06 13:50:50|32156.7|32136.7|32154.2|32134.2|32163|32136.7|32154.2|32123|9
1736171460000|2025-01-06 13:51:00|32155.5|32135.5|32181.7|32161.7|32184.2|32161.7|32155.5|32135.5|10
1736171470000|2025-01-06 13:51:10|32194.2|32154.2|32194.2|32154.2|32194.2|32154.2|32194.2|32154.2|1
1736171480000|2025-01-06 13:51:20|32189.2|32149.2|32173|32153|32189.2|32156.7|32173|32149.2|1
1736171490000|2025-01-06 13:51:30|32170.5|32150.5|32170.5|32150.5|32170.5|32150.5|32170.5|32150.5|1
1736171500000|2025-01-06 13:51:40|32169.3|32149.3|32168|32148|32169.3|32149.3|32166.8|32146.8|3
1736171510000|2025-01-06 13:51:50|32169.3|32149.3|32170.5|32150.5|32171.8|32151.8|32169.3|32149.3|2
1736171520000|2025-01-06 13:52:00|32173.1|32153.1|32175.5|32155.5|32175.5|32155.5|32169.3|32149.3|7
1736171530000|2025-01-06 13:52:10|32185.5|32165.5|32199.2|32159.2|32199.2|32170.4|32185.5|32159.2|1
1736171540000|2025-01-06 13:52:20|32190.4|32170.4|32188|32168|32190.4|32170.4|32188|32168|1
1736171550000|2025-01-06 13:52:30|32185.6|32165.6|32158|32138|32185.6|32165.6|32158|32138|38
1736171560000|2025-01-06 13:52:40|32156.8|32136.8|32126.8|32086.8|32156.8|32136.8|32109.3|32080.5|31
1736171570000|2025-01-06 13:52:50|32129.4|32089.4|32156.8|32136.8|32156.8|32136.8|32120.6|32089.4|8
1736171580000|2025-01-06 13:53:00|32154.4|32134.4|32154.4|32134.4|32154.4|32134.4|32154.4|32134.4|3
1736171590000|2025-01-06 13:53:10|32151.8|32131.8|32140.6|32120.6|32151.8|32131.8|32140.6|32120.6|9
1736171600000|2025-01-06 13:53:20|32139.3|32119.3|32138.1|32118.1|32139.3|32119.3|32138.1|32118.1|1
1736171610000|2025-01-06 13:53:30|32139.3|32119.3|32149.3|32129.3|32149.3|32129.3|32139.3|32119.3|4
1736171620000|2025-01-06 13:53:40|32150.6|32130.6|32155.6|32135.6|32155.6|32135.6|32150.6|32130.6|25
1736171630000|2025-01-06 13:53:50|32160|32100|32126.7|32086.7|32160|32100|32114.3|32076.8|6
1736171640000|2025-01-06 13:54:00|32129.3|32089.3|32129.3|32089.3|32129.3|32089.3|32129.3|32089.3|1
1736171650000|2025-01-06 13:54:10|32128.1|32088.1|32118.1|32098.1|32128.1|32100.6|32115.6|32088.1|5
1736171660000|2025-01-06 13:54:20|32119.3|32099.3|32124.4|32104.4|32125.6|32105.6|32119.3|32099.3|4
1736171670000|2025-01-06 13:54:30|32123.1|32103.1|32115.5|32095.5|32123.1|32103.1|32115.5|32095.5|4
1736171680000|2025-01-06 13:54:40|32116.8|32096.8|32116.8|32096.8|32116.8|32096.8|32116.8|32096.8|2
1736171690000|2025-01-06 13:54:50|32118.1|32098.1|32118.1|32098.1|32118.1|32098.1|32118.1|32098.1|1
1736171700000|2025-01-06 13:55:00|32119.4|32099.4|32120.5|32080.5|32123.1|32099.4|32115.5|32080.5|15
1736171710000|2025-01-06 13:55:10|32118|32078|32120.5|32080.5|32120.5|32080.5|32118|32078|5
1736171740000|2025-01-06 13:55:40|32121.8|32081.8|32110.6|32090.6|32121.8|32090.6|32110.6|32081.8|6
1736171750000|2025-01-06 13:55:50|32109.4|32089.4|32059.3|32039.3|32113.8|32089.4|32041.9|32021.9|19
1736171760000|2025-01-06 13:56:00|32060.6|32040.6|32060.6|32040.6|32060.6|32040.6|32059.4|32039.4|0
1736171770000|2025-01-06 13:56:10|32063.1|32043.1|32076.9|32056.9|32096.9|32066.9|32063.1|32036.9|8
1736171780000|2025-01-06 13:56:20|32078.1|32058.1|32027.1|32007.1|32079.4|32059.4|32025.7|32005.7|8
1736171790000|2025-01-06 13:56:30|32025.7|32005.7|32046.8|32026.8|32046.8|32026.8|32022.1|32002.1|40
1736171800000|2025-01-06 13:56:40|32045.6|32025.6|32034.4|31994.4|32054.4|32026.9|32034.4|31994.4|3
1736171810000|2025-01-06 13:56:50|32023.2|32003.2|32018.4|31998.4|32023.2|32003.2|32015.9|31995.9|2
1736171820000|2025-01-06 13:57:00|32019.5|31999.5|32028.2|32008.2|32040.5|32008.2|32019.5|31999.2|18
1736171830000|2025-01-06 13:57:10|32032|32012|32056.9|32036.9|32070.7|32039.5|32032|32005.7|10
1736171840000|2025-01-06 13:57:20|32065.7|32025.7|32081.8|32041.8|32081.8|32041.8|32037|32011.9|14
1736171850000|2025-01-06 13:57:30|32083.1|32043.1|32093.2|32053.2|32095.7|32065.6|32080.4|32043.1|7
1736171860000|2025-01-06 13:57:40|32078.2|32058.2|32085.7|32045.7|32087|32058.2|32078.2|32045.7|1
1736171870000|2025-01-06 13:57:50|32076.9|32056.9|32076.9|32056.9|32076.9|32056.9|32076.9|32056.9|3
1736171880000|2025-01-06 13:58:00|32078.1|32058.1|32099.4|32059.4|32100.6|32066.9|32078.1|32058.1|10
1736171890000|2025-01-06 13:58:10|32086.9|32066.9|32086.9|32066.9|32086.9|32066.9|32086.9|32066.9|0
1736171900000|2025-01-06 13:58:20|32084.4|32064.4|32084.4|32064.4|32084.4|32064.4|32084.4|32064.4|0
1736171910000|2025-01-06 13:58:30|32081.9|32061.9|32084.4|32064.4|32084.4|32064.4|32081.9|32061.9|8
1736171920000|2025-01-06 13:58:40|32086.8|32066.8|32091.8|32071.8|32091.8|32071.8|32086.8|32066.8|6
1736171930000|2025-01-06 13:58:50|32086.8|32066.8|32084.3|32064.3|32086.8|32066.8|32084.3|32064.3|4
1736171940000|2025-01-06 13:59:00|32094.3|32074.3|32099.3|32079.3|32101.8|32081.8|32094.3|32074.3|5
1736171950000|2025-01-06 13:59:10|32113.1|32073.1|32108.1|32088.1|32114.4|32088.1|32105.6|32073.1|1
1736171960000|2025-01-06 13:59:20|32105.6|32085.6|32119.3|32099.3|32120.5|32099.3|32105.6|32080.5|4
1736171970000|2025-01-06 13:59:30|32123|32103|32123|32103|32123|32103|32123|32103|1
1736171980000|2025-01-06 13:59:40|32125.6|32105.6|32139.3|32099.3|32140.6|32105.6|32125.6|32096.8|2
1736171990000|2025-01-06 13:59:50|32139.4|32099.4|32138.1|32098.1|32139.4|32099.4|32138.1|32098.1|3
1736172000000|2025-01-06 14:00:00|32129.3|32109.3|32139.3|32119.3|32139.3|32119.3|32129.3|32109.3|16
1736172010000|2025-01-06 14:00:10|32141.8|32121.8|32126.8|32106.8|32141.8|32121.8|32126.8|32106.8|8
1736172020000|2025-01-06 14:00:20|32124.4|32104.4|32126.8|32106.8|32126.8|32106.8|32121.8|32101.8|30
1736172030000|2025-01-06 14:00:30|||||||||3
1736172050000|2025-01-06 14:00:50|32122|32102|32105.6|32085.6|32122|32102|32105.6|32085.6|7
1736172060000|2025-01-06 14:01:00|32103.1|32083.1|32090.7|32070.7|32103.1|32083.1|32090.7|32070.7|3
1736172070000|2025-01-06 14:01:10|32088.2|32068.2|32084.4|32064.4|32088.2|32068.2|32084.4|32064.4|4
1736172080000|2025-01-06 14:01:20|||||||||3
1736172110000|2025-01-06 14:01:50|32081.9|32061.9|32084.3|32064.3|32084.3|32064.3|32076.9|32056.9|11
1736172120000|2025-01-06 14:02:00|32085.5|32065.5|32100.7|32060.7|32104.4|32071.9|32085.5|32060.7|4
1736172130000|2025-01-06 14:02:10|32089.5|32069.5|32107|32087|32107|32087|32088.2|32068.2|13
1736172140000|2025-01-06 14:02:20|32109.5|32089.5|32154.5|32134.5|32160.7|32134.5|32109.5|32089.5|3
1736172150000|2025-01-06 14:02:30|32170.6|32130.6|32155.8|32115.8|32180.7|32149.5|32155.8|32115.8|6
1736172160000|2025-01-06 14:02:40|32140.8|32120.8|32137.1|32117.1|32149.6|32120.8|32137.1|32107.3|1
1736172170000|2025-01-06 14:02:50|32136|32116|32147.1|32127.1|32159.6|32127.1|32136|32113.3|3
1736172180000|2025-01-06 14:03:00|32182|32122|32179.4|32159.4|32182|32159.4|32168|32122|14
1736172190000|2025-01-06 14:03:10|32178.1|32158.1|32179.4|32139.4|32184.4|32158.1|32171.9|32139.4|13
1736172200000|2025-01-06 14:03:20|32171.9|32151.9|32171.9|32151.9|32171.9|32151.9|32171.9|32151.9|0
1736172210000|2025-01-06 14:03:30|32174.4|32154.4|32174.4|32154.4|32174.4|32154.4|32174.4|32154.4|2
1736172220000|2025-01-06 14:03:40|32176.9|32156.9|32178.2|32158.2|32178.2|32158.2|32176.9|32156.9|2
1736172230000|2025-01-06 14:03:50|32176.9|32156.9|32176.9|32156.9|32176.9|32156.9|32176.9|32156.9|0
1736172240000|2025-01-06 14:04:00|32175.7|32155.7|32174.4|32154.4|32175.7|32155.7|32174.4|32154.4|0
1736172250000|2025-01-06 14:04:10|||||||||3
1736172260000|2025-01-06 14:04:20|32176.9|32156.9|32174.4|32154.4|32176.9|32156.9|32174.4|32154.4|3
1736172270000|2025-01-06 14:04:30|32176.9|32156.9|32176.9|32156.9|32176.9|32156.9|32176.9|32156.9|0
1736172280000|2025-01-06 14:04:40|32174.4|32154.4|32174.4|32154.4|32174.4|32154.4|32174.4|32154.4|0
1736172290000|2025-01-06 14:04:50|32170.8|32150.8|32170.6|32150.6|32170.8|32150.8|32166.9|32146.9|5
1736172300000|2025-01-06 14:05:00|32169.4|32149.4|32166.9|32146.9|32169.4|32149.4|32166.9|32146.9|4
1736172310000|2025-01-06 14:05:10|32159.4|32139.4|32161.9|32121.9|32164.4|32139.4|32159.4|32121.9|2
1736172320000|2025-01-06 14:05:20|32158.3|32118.3|32149.5|32129.5|32158.3|32129.5|32149.5|32118.3|4
1736172330000|2025-01-06 14:05:30|32152|32132|32152|32132|32152|32132|32152|32132|1
1736172340000|2025-01-06 14:05:40|32164.4|32124.4|32215.5|32195.5|32223.1|32195.5|32164.4|32124.4|16
1736172350000|2025-01-06 14:05:50|32219.4|32199.4|32219.4|32199.4|32219.4|32199.4|32219.4|32199.4|3
1736172360000|2025-01-06 14:06:00|32218.1|32198.1|32210.6|32190.6|32219.4|32198.1|32210.6|32179.4|17
1736172370000|2025-01-06 14:06:10|32211.9|32191.9|32204.5|32184.5|32220.7|32191.9|32204.5|32179.4|3
1736172380000|2025-01-06 14:06:20|32205.6|32165.6|32199.4|32159.4|32205.6|32165.6|32199.4|32159.4|38
1736172390000|2025-01-06 14:06:30|32196.9|32156.9|32199.4|32159.4|32199.4|32159.4|32196.9|32156.9|0
1736172420000|2025-01-06 14:07:00|32198.1|32158.1|32186.9|32166.9|32198.1|32166.9|32186.9|32158.1|4
1736172430000|2025-01-06 14:07:10|32195.7|32155.7|32194.4|32154.4|32195.7|32155.7|32194.4|32154.4|1
1736172460000|2025-01-06 14:07:40|32186.9|32166.9|32195.7|32155.7|32195.7|32166.9|32186.9|32155.7|0
1736172470000|2025-01-06 14:07:50|32186.9|32166.9|32186.9|32166.9|32186.9|32166.9|32186.9|32166.9|0
1736172480000|2025-01-06 14:08:00|32184.4|32164.4|32184.4|32164.4|32184.4|32164.4|32184.4|32164.4|0
1736172490000|2025-01-06 14:08:10|||||||||4
1736172500000|2025-01-06 14:08:20|32188.3|32168.3|32188.3|32168.3|32188.3|32168.3|32188.3|32168.3|2
1736172540000|2025-01-06 14:09:00|32209.4|32169.4|32209.4|32169.4|32209.4|32169.4|32209.4|32169.4|1
1736172550000|2025-01-06 14:09:10|32208.1|32168.1|32206.8|32166.8|32208.1|32168.1|32205.6|32165.6|3
1736172560000|2025-01-06 14:09:20|32205.6|32165.6|32204.4|32164.4|32205.6|32165.6|32204.4|32164.4|1
1736172570000|2025-01-06 14:09:30|||||||||1
1736172600000|2025-01-06 14:10:00|32193.2|32173.2|32187|32167|32195.7|32173.2|32183.2|32155.7|8
1736172610000|2025-01-06 14:10:10|32188.2|32168.2|32189.5|32169.5|32189.5|32169.5|32188.2|32168.2|1
1736172630000|2025-01-06 14:10:30|32205.6|32185.6|32205.6|32185.6|32205.6|32185.6|32205.6|32185.6|1
1736172640000|2025-01-06 14:10:40|32216.8|32176.8|32205.6|32185.6|32216.8|32185.6|32205.6|32176.8|0
1736172650000|2025-01-06 14:10:50|32208.1|32188.1|32209.3|32189.3|32211.8|32191.8|32208.1|32188.1|0
1736172660000|2025-01-06 14:11:00|32210.5|32190.5|32214.3|32194.3|32214.3|32194.3|32210.5|32190.5|2
1736172670000|2025-01-06 14:11:10|32225.4|32205.4|32265.7|32225.7|32265.7|32225.7|32225.4|32205.4|17
1736172690000|2025-01-06 14:11:30|32258.2|32238.2|32255.8|32235.8|32258.2|32238.2|32255.8|32235.8|1
1736172700000|2025-01-06 14:11:40|32258.2|32238.2|32268.1|32228.1|32268.1|32238.2|32256.9|32225.7|18
1736172710000|2025-01-06 14:11:50|32269.4|32229.4|32269.4|32229.4|32269.4|32229.4|32269.4|32229.4|1
1736172720000|2025-01-06 14:12:00|32268.2|32228.2|32269.4|32229.4|32269.4|32229.4|32266.9|32226.9|2
1736172750000|2025-01-06 14:12:30|32261.8|32241.8|32287|32247|32287|32248.1|32261.8|32241.8|17
1736172760000|2025-01-06 14:12:40|32289.6|32249.6|32290.8|32250.8|32290.8|32250.8|32289.6|32249.6|5
1736172770000|2025-01-06 14:12:50|32289.6|32249.6|32283.3|32243.3|32289.6|32260.8|32274.5|32243.3|1
1736172780000|2025-01-06 14:13:00|32280.7|32240.7|32263.2|32243.2|32280.7|32249.5|32263.2|32240.7|0
1736172790000|2025-01-06 14:13:10|32275.6|32235.6|32276.8|32236.8|32276.8|32236.8|32275.6|32235.6|1
1736172810000|2025-01-06 14:13:30|32268|32248|32268|32248|32268|32248|32268|32248|0
1736172820000|2025-01-06 14:13:40|32271.9|32251.9|32273.1|32253.1|32273.1|32253.1|32271.9|32251.9|0
1736172840000|2025-01-06 14:14:00|32274.4|32254.4|32276.9|32256.9|32281.9|32261.9|32274.4|32254.4|5
1736172850000|2025-01-06 14:14:10|32278.2|32258.2|32277|32257|32278.2|32258.2|32276.9|32256.9|1
1736172860000|2025-01-06 14:14:20|32279.5|32259.5|32303.1|32283.1|32303.1|32283.1|32279.5|32259.5|10
1736172870000|2025-01-06 14:14:30|32304.4|32284.4|32304.4|32284.4|32304.4|32284.4|32304.4|32284.4|3
1736172880000|2025-01-06 14:14:40|32305.6|32285.6|32306.9|32286.9|32306.9|32286.9|32305.6|32285.6|3
1736172890000|2025-01-06 14:14:50|32308.1|32288.1|32325.6|32305.6|32325.6|32305.6|32308.1|32288.1|4
1736172900000|2025-01-06 14:15:00|32328.1|32308.1|32333|32313|32333|32313|32328.1|32308.1|3
1736172910000|2025-01-06 14:15:10|32335.6|32315.6|32340.5|32300.5|32344.4|32315.6|32328.1|32300.5|9
1736172920000|2025-01-06 14:15:20|32341.8|32301.8|32336.8|32316.8|32341.8|32316.8|32326.8|32301.8|10
1736172930000|2025-01-06 14:15:30|32335.6|32315.6|32336.8|32316.8|32336.8|32316.8|32335.6|32315.6|3
1736172940000|2025-01-06 14:15:40|32339.3|32319.3|32339.4|32319.4|32354.4|32328|32339.3|32314.4|4
1736172950000|2025-01-06 14:15:50|32336.8|32316.8|32334.3|32314.3|32336.8|32316.8|32334.3|32314.3|2
1736172960000|2025-01-06 14:16:00|32331.8|32311.8|32331.8|32311.8|32331.8|32311.8|32331.8|32311.8|6
1736172970000|2025-01-06 14:16:10|32325.8|32305.8|32314.3|32294.3|32325.8|32305.8|32314.3|32294.3|5
1736172980000|2025-01-06 14:16:20|32311.6|32291.6|32299.3|32279.3|32311.6|32291.6|32299.3|32279.3|8
1736172990000|2025-01-06 14:16:30|32296.6|32276.6|32291.5|32271.5|32296.6|32276.6|32291.5|32271.5|1
1736173000000|2025-01-06 14:16:40|32294.1|32274.1|32308|32288|32308|32288|32293|32273|2
1736173010000|2025-01-06 14:16:50|32309.3|32289.3|32305.5|32285.5|32311.8|32291.8|32305.5|32285.5|6
1736173020000|2025-01-06 14:17:00|32294.3|32274.3|32297.9|32277.9|32297.9|32277.9|32294.3|32274.3|3
1736173030000|2025-01-06 14:17:10|32300.6|32280.6|32305.6|32285.6|32305.6|32285.6|32300.6|32280.6|0
1736173040000|2025-01-06 14:17:20|32311.8|32291.8|32308.1|32288.1|32311.8|32291.8|32308.1|32288.1|5
1736173050000|2025-01-06 14:17:30|32305.6|32285.6|32301.8|32281.8|32308.1|32288.1|32301.8|32281.8|1
1736173070000|2025-01-06 14:17:50|32308.2|32268.2|32289.3|32269.3|32308.2|32269.3|32289.3|32268.2|16
1736173080000|2025-01-06 14:18:00|32288.1|32268.1|32286.8|32266.8|32288.1|32268.1|32286.8|32266.8|0
1736173090000|2025-01-06 14:18:10|32285.4|32265.4|32280.4|32260.4|32285.4|32265.4|32280.4|32244.3|2
1736173100000|2025-01-06 14:18:20|32285.7|32245.7|32270.4|32250.4|32285.7|32254.3|32270.4|32240.4|5
1736173110000|2025-01-06 14:18:30|32282.8|32242.8|32277.9|32257.9|32289.1|32257.9|32277.9|32242.8|3
1736173120000|2025-01-06 14:18:40|32285.6|32245.6|32285.6|32245.6|32285.6|32245.6|32285.6|32245.6|1
1736173130000|2025-01-06 14:18:50|32273.2|32253.2|32273.2|32253.2|32273.2|32253.2|32273.2|32253.2|0
1736173140000|2025-01-06 14:19:00|32274.4|32254.4|32279.3|32259.3|32279.3|32259.3|32273.1|32253.1|7
1736173150000|2025-01-06 14:19:10|32284.3|32264.3|32284.3|32264.3|32284.3|32264.3|32284.3|32264.3|0
1736173160000|2025-01-06 14:19:20|32288.3|32248.3|32289.6|32249.6|32289.6|32249.6|32288.3|32248.3|11
1736173180000|2025-01-06 14:19:40|32290.8|32250.8|32290.8|32250.8|32290.8|32250.8|32290.8|32250.8|0
1736173190000|2025-01-06 14:19:50|32290.7|32250.7|32290.7|32250.7|32290.7|32250.7|32290.7|32250.7|2
1736173200000|2025-01-06 14:20:00|32289.4|32249.4|32266.7|32246.7|32289.4|32249.4|32263.1|32240.7|5
1736173210000|2025-01-06 14:20:10|32267.9|32247.9|32266.7|32246.7|32269.2|32249.2|32266.7|32246.7|0
1736173220000|2025-01-06 14:20:20|32269.1|32249.1|32285.4|32265.4|32285.4|32265.4|32269.1|32249.1|6
1736173230000|2025-01-06 14:20:30|32295.4|32275.4|32308.1|32268.1|32308.1|32279.2|32295.4|32267.8|4
1736173240000|2025-01-06 14:20:40|32299.2|32279.2|32288.1|32268.1|32299.2|32279.2|32288.1|32268.1|5
1736173250000|2025-01-06 14:20:50|32286.7|32266.7|32274.1|32254.1|32286.7|32266.7|32274.1|32254.1|2
1736173260000|2025-01-06 14:21:00|||||||||1
1736173270000|2025-01-06 14:21:10|32270.4|32250.4|32256.7|32236.7|32270.4|32250.4|32256.7|32236.7|3
1736173280000|2025-01-06 14:21:20|32255.6|32235.6|32252.9|32232.9|32255.6|32235.6|32252.9|32232.9|1
1736173290000|2025-01-06 14:21:30|32256.7|32236.7|32256.7|32236.7|32256.7|32236.7|32256.7|32236.7|5
1736173300000|2025-01-06 14:21:40|32258.1|32238.1|32258.1|32238.1|32258.1|32238.1|32258.1|32238.1|1
1736173310000|2025-01-06 14:21:50|32262.9|32242.9|32262.9|32242.9|32262.9|32242.9|32262.9|32242.9|0
1736173320000|2025-01-06 14:22:00|32264.2|32244.2|32272.9|32252.9|32272.9|32252.9|32264.2|32244.2|4
1736173330000|2025-01-06 14:22:10|32276.5|32256.5|32280.3|32260.3|32280.3|32260.3|32276.5|32256.5|2
1736173340000|2025-01-06 14:22:20|32277.8|32257.8|32277.8|32257.8|32279|32259|32277.8|32257.8|0
1736173350000|2025-01-06 14:22:30|32279|32259|32276.6|32256.6|32279|32259|32276.6|32256.6|6
1736173360000|2025-01-06 14:22:40|32275.4|32255.4|32252.9|32232.9|32288|32255.4|32252.9|32222.8|3
1736173370000|2025-01-06 14:22:50|32251.6|32231.6|32251.6|32231.6|32251.6|32231.6|32251.6|32231.6|6
1736173380000|2025-01-06 14:23:00|32252.8|32232.8|32267.8|32227.8|32267.8|32236.6|32252.8|32227.8|1
1736173390000|2025-01-06 14:23:10|32260.3|32240.3|32271.5|32251.5|32271.5|32251.5|32260.3|32231.5|2
1736173400000|2025-01-06 14:23:20|32272.8|32252.8|32280.3|32260.3|32280.3|32260.3|32272.8|32252.8|1
1736173420000|2025-01-06 14:23:40|32282.8|32262.8|32282.8|32262.8|32282.8|32262.8|32282.8|32262.8|1
1736173430000|2025-01-06 14:23:50|32285.3|32265.3|32349|32329|32349|32329|32285.3|32265.2|40
1736173440000|2025-01-06 14:24:00|32346.5|32326.5|32349|32329|32349|32329|32346.5|32326.5|3
1736173450000|2025-01-06 14:24:10|32346.5|32326.5|32342.7|32322.7|32346.5|32326.5|32341.5|32321.5|9
1736173460000|2025-01-06 14:24:20|32353.9|32313.9|32359|32339|32360.2|32339|32352.7|32313.9|4
1736173470000|2025-01-06 14:24:30|32366.5|32346.5|32369|32349|32369|32349|32366.5|32346.5|2
1736173480000|2025-01-06 14:24:40|32374|32354|32374|32354|32374|32354|32374|32354|1
1736173490000|2025-01-06 14:24:50|32375.2|32355.2|32374|32354|32377.7|32357.7|32374|32354|4
1736173500000|2025-01-06 14:25:00|32375.2|32355.2|32377.7|32357.7|32377.7|32357.7|32374|32354|2
1736173510000|2025-01-06 14:25:10|32373.8|32353.8|32356.5|32336.5|32373.8|32353.8|32356.5|32336.5|11
1736173520000|2025-01-06 14:25:20|||||||||1
1736173530000|2025-01-06 14:25:30|32359|32339|32364|32344|32364|32344|32359|32339|1
1736173540000|2025-01-06 14:25:40|32365.2|32345.2|32369|32349|32369|32349|32365.2|32345.2|1
1736173550000|2025-01-06 14:25:50|32370.3|32350.3|32370.3|32350.3|32370.3|32350.3|32370.3|32350.3|2
1736173560000|2025-01-06 14:26:00|32369.1|32349.1|32369.1|32349.1|32369.1|32349.1|32369.1|32349.1|1
1736173570000|2025-01-06 14:26:10|32364.1|32344.1|32364.1|32344.1|32364.1|32344.1|32364.1|32344.1|0
1736173580000|2025-01-06 14:26:20|32361.6|32341.6|32323|32283|32361.6|32341.6|32315.5|32283|44
1736173590000|2025-01-06 14:26:30|32314.2|32294.2|32321.7|32301.7|32326.7|32301.7|32314.2|32286.7|0
1736173600000|2025-01-06 14:26:40|32322.9|32302.9|32324.2|32304.2|32324.2|32304.2|32321.7|32301.7|2
1736173610000|2025-01-06 14:26:50|32322.9|32302.9|32336.6|32316.6|32336.6|32316.6|32322.9|32302.9|10
1736173620000|2025-01-06 14:27:00|32335.4|32315.4|32335.4|32315.4|32335.4|32315.4|32335.4|32315.4|0
1736173630000|2025-01-06 14:27:10|32334.1|32314.1|32332.9|32312.9|32334.1|32314.1|32332.9|32312.9|1
1736173640000|2025-01-06 14:27:20|32327.9|32307.9|32322.9|32302.9|32327.9|32307.9|32322.9|32302.9|4
1736173650000|2025-01-06 14:27:30|32321.6|32301.6|32320.4|32300.4|32321.6|32301.6|32320.4|32300.4|1
1736173660000|2025-01-06 14:27:40|32312.9|32292.9|32281.7|32241.7|32312.9|32292.9|32281.7|32241.7|4
1736173670000|2025-01-06 14:27:50|32270.5|32250.5|32270.5|32250.5|32270.5|32250.5|32270.5|32250.5|0
1736173680000|2025-01-06 14:28:00|32269.2|32249.2|32270.4|32250.4|32270.4|32250.4|32268|32248|3
1736173690000|2025-01-06 14:28:10|32271.7|32251.7|32274.3|32234.3|32274.3|32251.7|32265.5|32234.3|0
1736173700000|2025-01-06 14:28:20|32264.3|32244.3|32264.3|32244.3|32264.3|32244.3|32264.3|32244.3|1
1736173710000|2025-01-06 14:28:30|32261.8|32241.8|32261.8|32241.8|32261.8|32241.8|32261.8|32241.8|0
1736173720000|2025-01-06 14:28:40|32260.5|32240.5|32259.2|32239.2|32261.8|32241.8|32259.2|32239.2|2
1736173730000|2025-01-06 14:28:50|32260.5|32240.5|32256.8|32236.8|32260.5|32240.5|32256.8|32236.8|1
1736173740000|2025-01-06 14:29:00|32255.6|32235.6|32260.5|32240.5|32273|32244.2|32255.5|32233|4
1736173760000|2025-01-06 14:29:20|32259.2|32239.2|32259.2|32239.2|32259.2|32239.2|32259.2|32239.2|1
1736173780000|2025-01-06 14:29:40|||||||||1
1736173790000|2025-01-06 14:29:50|||||||||2
1736173800000|2025-01-06 14:30:00|32271.7|32231.7|32271.5|32251.5|32274.1|32251.5|32265.3|32231.7|4
1736173810000|2025-01-06 14:30:10|32270.2|32250.2|32262.9|32242.9|32270.2|32250.2|32262.9|32242.9|20
1736173820000|2025-01-06 14:30:20|32252.4|32212.4|32243.3|32203.3|32252.4|32212.4|32243.3|32203.3|8
1736173830000|2025-01-06 14:30:30|32234.4|32214.4|32253.1|32233.1|32260.6|32233.1|32234.4|32214.4|0
1736173840000|2025-01-06 14:30:40|32258.1|32238.1|32269.4|32249.4|32269.4|32249.4|32258.1|32238.1|0
1736173860000|2025-01-06 14:31:00|||||||||2
1736173870000|2025-01-06 14:31:10|32271.8|32251.8|32279.2|32259.2|32279.2|32259.2|32271.8|32251.8|10
1736173880000|2025-01-06 14:31:20|32281.8|32261.8|32281.8|32261.8|32281.8|32261.8|32281.8|32261.8|0
1736173890000|2025-01-06 14:31:30|32283.1|32263.1|32285.5|32265.5|32285.5|32265.5|32283.1|32263.1|1
1736173910000|2025-01-06 14:31:50|32284.3|32264.3|32284.3|32264.3|32284.3|32264.3|32284.3|32264.3|0
1736173920000|2025-01-06 14:32:00|32285.5|32265.5|32284.3|32264.3|32285.5|32265.5|32283|32263|0
1736173930000|2025-01-06 14:32:10|32283.1|32263.1|32278.2|32258.2|32283.1|32263.1|32278.2|32258.2|1
1736173940000|2025-01-06 14:32:20|32277.1|32257.1|32278.2|32258.2|32278.2|32258.2|32277.1|32257.1|0
1736173950000|2025-01-06 14:32:30|32274.3|32254.3|32271.8|32251.8|32274.3|32254.3|32269.3|32249.3|1
1736173980000|2025-01-06 14:33:00|32273.1|32253.1|32273.1|32253.1|32273.1|32253.1|32273.1|32253.1|0
1736174000000|2025-01-06 14:33:20|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|1
1736174010000|2025-01-06 14:33:30|32269.3|32249.3|32260.6|32240.6|32269.3|32249.3|32260.6|32240.6|2
1736174020000|2025-01-06 14:33:40|32256.9|32236.9|32254.4|32234.4|32256.9|32236.9|32254.4|32234.4|1
1736174030000|2025-01-06 14:33:50|32251.8|32231.8|32249.4|32229.4|32251.8|32231.8|32249.4|32229.4|1
1736174040000|2025-01-06 14:34:00|32246.8|32226.8|32246.8|32226.8|32246.8|32226.8|32246.8|32226.8|0
1736174050000|2025-01-06 14:34:10|32241.8|32221.8|32244.3|32224.3|32244.3|32224.3|32241.8|32221.8|0
1736174060000|2025-01-06 14:34:20|32246.8|32226.8|32246.8|32226.8|32246.8|32226.8|32246.8|32226.8|1
1736174070000|2025-01-06 14:34:30|32253|32233|32253|32233|32253|32233|32253|32233|3
1736174080000|2025-01-06 14:34:40|32252.9|32232.9|32263.1|32243.1|32265.5|32245.5|32252.9|32232.9|9
1736174090000|2025-01-06 14:34:50|32275.5|32235.5|32286.7|32226.7|32286.7|32235.5|32275.5|32226.7|10
1736174100000|2025-01-06 14:35:00|32275.5|32235.5|32275.5|32235.5|32286.7|32235.5|32275.5|32226.7|0
1736174110000|2025-01-06 14:35:10|32269.2|32249.2|32271.7|32251.7|32271.7|32251.7|32269.2|32249.2|1
1736174120000|2025-01-06 14:35:20|32269.2|32249.2|32268|32248|32269.2|32249.2|32266.7|32246.7|1
1736174130000|2025-01-06 14:35:30|32266.8|32246.8|32245.6|32225.6|32271.8|32251.8|32245.6|32225.6|7
1736174140000|2025-01-06 14:35:40|32243.1|32223.1|32234.3|32214.3|32243.1|32223.1|32234.3|32214.3|1
1736174150000|2025-01-06 14:35:50|32231.8|32211.8|32231.8|32211.8|32231.8|32211.8|32231.8|32211.8|0
1736174160000|2025-01-06 14:36:00|32229.2|32209.2|32205.7|32185.7|32229.2|32209.2|32205.7|32185.7|14
1736174170000|2025-01-06 14:36:10|32204.4|32184.4|32204.4|32184.4|32204.4|32184.4|32204.4|32184.4|3
1736174180000|2025-01-06 14:36:20|32200.9|32180.9|32198.2|32178.2|32200.9|32180.9|32198.2|32178.2|0
1736174190000|2025-01-06 14:36:30|32196.9|32176.9|32185.7|32165.7|32196.9|32176.9|32185.7|32165.7|2
1736174210000|2025-01-06 14:36:50|32184.5|32164.5|32184.5|32164.5|32184.5|32164.5|32184.5|32164.5|3
1736174220000|2025-01-06 14:37:00|32183.4|32163.4|32180.9|32160.9|32183.4|32163.4|32180.9|32160.9|1
1736174230000|2025-01-06 14:37:10|32180.8|32160.8|32180.8|32160.8|32180.8|32160.8|32180.8|32160.8|0
1736174240000|2025-01-06 14:37:20|32178.3|32158.3|32160.8|32140.8|32178.3|32158.3|32160.8|32140.8|12
1736174250000|2025-01-06 14:37:30|32158.5|32138.5|32158.5|32138.5|32158.5|32138.5|32158.5|32138.5|4
1736174270000|2025-01-06 14:37:50|32156|32136|32156|32136|32156|32136|32156|32136|1
1736174280000|2025-01-06 14:38:00|||||||||1
1736174290000|2025-01-06 14:38:10|32154.7|32134.7|32154.7|32134.7|32154.7|32134.7|32154.7|32134.7|0
1736174300000|2025-01-06 14:38:20|32153.5|32133.5|32152.2|32132.2|32153.5|32133.5|32152.2|32132.2|0
1736174310000|2025-01-06 14:38:30|||||||||1
1736174320000|2025-01-06 14:38:40|32158.3|32138.3|32159.5|32139.5|32159.5|32139.5|32158.3|32138.3|8
1736174330000|2025-01-06 14:38:50|32163.5|32143.5|32164.7|32144.7|32164.7|32144.7|32163.5|32143.5|1
1736174340000|2025-01-06 14:39:00|32159.7|32139.7|32159.7|32139.7|32159.7|32139.7|32159.7|32139.7|0
1736174350000|2025-01-06 14:39:10|32158.5|32138.5|32157.2|32137.2|32158.5|32138.5|32157.2|32137.2|0
1736174360000|2025-01-06 14:39:20|32156|32136|32156|32136|32156|32136|32156|32136|9
1736174370000|2025-01-06 14:39:30|32154.8|32134.8|32150.7|32130.7|32154.8|32134.8|32147.2|32127.2|6
1736174380000|2025-01-06 14:39:40|32154.7|32134.7|32159.7|32139.7|32159.7|32139.7|32154.7|32134.7|0
1736174390000|2025-01-06 14:39:50|32160.8|32140.8|32162.1|32142.1|32162.1|32142.1|32160.8|32140.8|0
1736174400000|2025-01-06 14:40:00|32163.5|32143.5|32162.1|32142.1|32163.5|32143.5|32162.1|32142.1|2
1736174410000|2025-01-06 14:40:10|32161|32141|32159.6|32139.6|32161|32141|32159.6|32139.6|1
1736174420000|2025-01-06 14:40:20|32157.1|32137.1|32157.1|32137.1|32157.1|32137.1|32157.1|32137.1|2
1736174430000|2025-01-06 14:40:30|32154.8|32134.8|32164.6|32144.6|32164.6|32144.6|32146|32126|6
1736174440000|2025-01-06 14:40:40|32169.6|32149.6|32172.1|32152.1|32172.1|32152.1|32169.6|32149.6|1
1736174450000|2025-01-06 14:40:50|32169.6|32149.6|32162.1|32142.1|32169.6|32149.6|32162.1|32142.1|0
1736174460000|2025-01-06 14:41:00|32154.6|32134.6|32149.6|32129.6|32154.6|32134.6|32149.6|32129.6|0
1736174470000|2025-01-06 14:41:10|||||||||2
1736174490000|2025-01-06 14:41:30|32137|32117|32138.6|32118.6|32139.9|32119.9|32135.8|32115.8|13
1736174500000|2025-01-06 14:41:40|32149.9|32129.9|32164.8|32124.8|32164.8|32129.9|32149.9|32121.1|2
1736174520000|2025-01-06 14:42:00|32166.1|32126.1|32169.9|32149.9|32169.9|32149.9|32158.6|32126.1|2
1736174530000|2025-01-06 14:42:10|32168.7|32148.7|32172.4|32132.4|32172.4|32148.7|32167.4|32132.4|3
1736174540000|2025-01-06 14:42:20|32167.4|32127.4|32166.1|32126.1|32167.4|32127.4|32164.9|32124.9|5
1736174550000|2025-01-06 14:42:30|32167.4|32127.4|32179.9|32159.9|32179.9|32159.9|32154.9|32127.4|5
1736174560000|2025-01-06 14:42:40|||||||||1
1736174570000|2025-01-06 14:42:50|32183.6|32163.6|32194.8|32174.8|32194.8|32174.8|32183.6|32163.6|0
1736174580000|2025-01-06 14:43:00|32196.1|32176.1|32224.8|32184.8|32224.8|32193.6|32196.1|32176.1|7
1736174590000|2025-01-06 14:43:10|32223.4|32183.4|32216.1|32196.1|32223.4|32197.3|32212.3|32183.4|8
1736174600000|2025-01-06 14:43:20|32212.4|32192.4|32212.4|32192.4|32212.4|32192.4|32212.4|32192.4|1
1736174610000|2025-01-06 14:43:30|32203.7|32183.7|32197.5|32177.5|32203.7|32183.7|32197.5|32177.5|0
1736174620000|2025-01-06 14:43:40|32194.9|32174.9|32191.2|32171.2|32194.9|32174.9|32191.2|32171.2|0
1736174630000|2025-01-06 14:43:50|32206.2|32166.2|32206.2|32166.2|32206.2|32166.2|32206.2|32166.2|6
1736174670000|2025-01-06 14:44:30|32206.1|32166.1|32184.9|32164.9|32206.1|32169.9|32184.9|32161.1|1
1736174680000|2025-01-06 14:44:40|32192.4|32152.4|32192.4|32152.4|32192.4|32163.6|32183.6|32152.4|1
1736174690000|2025-01-06 14:44:50|32183.6|32163.6|32183.6|32163.6|32183.6|32163.6|32183.6|32163.6|0
1736174700000|2025-01-06 14:45:00|32184.9|32164.9|32182.4|32162.4|32184.9|32164.9|32179.9|32159.9|1
1736174710000|2025-01-06 14:45:10|32196.1|32156.1|32196.1|32156.1|32196.1|32156.1|32196.1|32156.1|9
1736174720000|2025-01-06 14:45:20|32188.4|32168.4|32188.4|32168.4|32188.4|32168.4|32188.4|32168.4|0
1736174730000|2025-01-06 14:45:30|32192.4|32172.4|32191.1|32171.1|32192.4|32172.4|32191.1|32171.1|2
1736174740000|2025-01-06 14:45:40|32187.4|32167.4|32183.6|32163.6|32187.4|32167.4|32183.6|32163.6|4
1736174750000|2025-01-06 14:45:50|32192.4|32152.4|32192.4|32152.4|32192.4|32152.4|32192.4|32152.4|0
1736174760000|2025-01-06 14:46:00|32183.6|32163.6|32183.6|32163.6|32192.4|32163.6|32183.6|32152.4|0
1736174770000|2025-01-06 14:46:10|32181.2|32161.2|32166.1|32146.1|32181.2|32161.2|32166.1|32146.1|6
1736174780000|2025-01-06 14:46:20|32159.9|32139.9|32159.9|32139.9|32159.9|32139.9|32159.9|32139.9|1
1736174810000|2025-01-06 14:46:50|32158.7|32118.7|32142.5|32122.5|32158.7|32122.5|32142.5|32117.5|3
1736174820000|2025-01-06 14:47:00|32141.2|32121.2|32141.2|32121.2|32143.7|32123.7|32141.2|32121.2|0
1736174830000|2025-01-06 14:47:10|32136.2|32116.2|32126.4|32106.4|32136.2|32116.2|32125.1|32105.1|10
1736174840000|2025-01-06 14:47:20|32127.6|32107.6|32126.4|32106.4|32127.6|32107.6|32126.4|32106.4|0
1736174850000|2025-01-06 14:47:30|32128.9|32108.9|32128.9|32108.9|32128.9|32108.9|32128.9|32108.9|0
1736174870000|2025-01-06 14:47:50|32130.2|32110.2|32127.8|32107.8|32130.2|32110.2|32127.7|32107.7|18
1736174880000|2025-01-06 14:48:00|32126.5|32106.5|32126.5|32106.5|32126.5|32106.5|32126.5|32106.5|3
1736174890000|2025-01-06 14:48:10|32127.7|32107.7|32131.5|32111.5|32131.5|32111.5|32127.7|32107.7|8
1736174920000|2025-01-06 14:48:40|32136.5|32116.5|32135.2|32115.2|32136.5|32116.5|32131.5|32111.5|8
1736174940000|2025-01-06 14:49:00|32136.4|32116.4|32136.4|32116.4|32136.4|32116.4|32136.4|32116.4|0
1736174950000|2025-01-06 14:49:10|32135.2|32115.2|32135.2|32115.2|32135.2|32115.2|32135.2|32115.2|2
1736174960000|2025-01-06 14:49:20|32136.4|32116.4|32134|32114|32137.7|32117.7|32134|32114|2
1736174970000|2025-01-06 14:49:30|32132.7|32112.7|32132.7|32112.7|32132.7|32112.7|32132.7|32112.7|4
1736174980000|2025-01-06 14:49:40|32130.2|32110.2|32130.2|32110.2|32130.2|32110.2|32129|32109|2
1736175000000|2025-01-06 14:50:00|||||||||1
1736175010000|2025-01-06 14:50:10|32127.7|32107.7|32140.3|32120.3|32140.3|32120.3|32127.7|32107.7|4
1736175020000|2025-01-06 14:50:20|32146.5|32126.5|32150.1|32130.1|32150.1|32130.1|32146.5|32126.5|4
1736175030000|2025-01-06 14:50:30|32153.8|32133.8|32179.9|32159.9|32181.2|32159.9|32153.8|32133.8|13
1736175040000|2025-01-06 14:50:40|32187.6|32167.6|32190.1|32170.1|32190.1|32170.1|32187.6|32167.6|4
1736175050000|2025-01-06 14:50:50|32187.6|32167.6|32186.4|32166.4|32187.6|32167.6|32186.4|32166.4|1
1736175060000|2025-01-06 14:51:00|32181.4|32161.4|32166.5|32146.5|32181.4|32161.4|32166.5|32146.5|5
1736175070000|2025-01-06 14:51:10|32165.3|32145.3|32149|32129|32172.8|32145.3|32149|32129|5
1736175080000|2025-01-06 14:51:20|32141.5|32121.5|32155.3|32115.3|32155.3|32121.5|32137.8|32115.3|14
1736175090000|2025-01-06 14:51:30|32166.5|32106.5|32160.2|32120.2|32166.5|32120.2|32160.2|32106.5|0
1736175100000|2025-01-06 14:51:40|32151.4|32131.4|32152.7|32132.7|32152.7|32132.7|32151.4|32131.4|0
1736175110000|2025-01-06 14:51:50|32154|32134|32161.4|32141.4|32161.4|32141.4|32154|32134|0
1736175120000|2025-01-06 14:52:00|32162.7|32142.7|32177.7|32137.7|32177.7|32142.7|32162.7|32133.9|0
1736175140000|2025-01-06 14:52:20|||||||||1
1736175150000|2025-01-06 14:52:30|32181.5|32141.5|32181.5|32141.5|32181.5|32141.5|32181.5|32141.5|0
1736175160000|2025-01-06 14:52:40|32175.1|32155.1|32177.7|32157.7|32177.7|32157.7|32175.1|32155.1|3
1736175170000|2025-01-06 14:52:50|32188.9|32148.9|32181.4|32161.4|32188.9|32161.4|32181.4|32148.9|3
1736175180000|2025-01-06 14:53:00|32182.7|32162.7|32185.2|32165.2|32185.2|32165.2|32182.7|32162.7|2
1736175190000|2025-01-06 14:53:10|32187.7|32167.7|32186.4|32166.4|32187.7|32167.7|32186.4|32166.4|8
1736175200000|2025-01-06 14:53:20|32187.7|32167.7|32187.7|32167.7|32187.7|32167.7|32187.7|32167.7|24
1736175210000|2025-01-06 14:53:30|32186.4|32166.4|32184.1|32144.1|32186.4|32166.4|32175.3|32144.1|13
1736175220000|2025-01-06 14:53:40|32175.3|32155.3|32175.3|32155.3|32175.3|32155.3|32175.3|32155.3|0
1736175230000|2025-01-06 14:53:50|32184.1|32144.1|32175.3|32155.3|32184.1|32155.3|32175.3|32144.1|0
1736175240000|2025-01-06 14:54:00|32184.1|32144.1|32175.3|32155.3|32184.1|32155.3|32175.3|32144.1|1
1736175250000|2025-01-06 14:54:10|32170.3|32150.3|32170.3|32150.3|32170.3|32150.3|32170.3|32150.3|1
1736175260000|2025-01-06 14:54:20|32171.5|32151.5|32167.8|32147.8|32171.5|32151.5|32167.8|32147.8|0
1736175270000|2025-01-06 14:54:30|32169|32149|32169|32149|32169|32149|32169|32149|1
1736175280000|2025-01-06 14:54:40|32167.8|32147.8|32159|32139|32167.8|32147.8|32159|32139|4
1736175300000|2025-01-06 14:55:00|32157.7|32137.7|32156.5|32136.5|32157.7|32137.7|32156.5|32136.5|1
1736175310000|2025-01-06 14:55:10|32149.2|32129.2|32149.2|32129.2|32149.2|32129.2|32149.2|32129.2|5
1736175320000|2025-01-06 14:55:20|32139.1|32119.1|32132.8|32112.8|32139.1|32119.1|32125.3|32105.3|12
1736175330000|2025-01-06 14:55:30|||||||||4
1736175340000|2025-01-06 14:55:40|32130.3|32110.3|32134|32114|32134|32114|32130.3|32110.3|5
1736175350000|2025-01-06 14:55:50|32142.8|32102.8|32135.3|32115.3|32142.8|32115.3|32135.3|32102.8|0
1736175380000|2025-01-06 14:56:20|32136.5|32116.5|32136.5|32116.5|32136.5|32116.5|32136.5|32116.5|2
1736175390000|2025-01-06 14:56:30|32139|32119|32139|32119|32139|32119|32139|32119|0
1736175410000|2025-01-06 14:56:50|32137.7|32117.7|32137.7|32117.7|32137.7|32117.7|32137.7|32117.7|2
1736175420000|2025-01-06 14:57:00|32136.5|32116.5|32136.5|32116.5|32136.5|32116.5|32136.5|32116.5|0
1736175430000|2025-01-06 14:57:10|||||||||4
1736175440000|2025-01-06 14:57:20|32135.3|32115.3|32135.3|32115.3|32135.3|32115.3|32135.3|32115.3|13
1736175460000|2025-01-06 14:57:40|32136.6|32116.6|32136.6|32116.6|32136.6|32116.6|32136.6|32116.6|1
1736175470000|2025-01-06 14:57:50|||||||||1
1736175480000|2025-01-06 14:58:00|32134|32114|32131.6|32111.6|32134|32114|32131.6|32111.6|1
1736175490000|2025-01-06 14:58:10|32125.3|32105.3|32128.9|32108.9|32132.7|32112.7|32125.3|32105.3|18
1736175500000|2025-01-06 14:58:20|32131.4|32111.4|32130.2|32110.2|32131.5|32111.5|32129|32109|5
1736175510000|2025-01-06 14:58:30|32132.8|32112.8|32130.3|32110.3|32132.8|32112.8|32130.3|32110.3|0
1736175520000|2025-01-06 14:58:40|32129|32109|32129|32109|32129|32109|32129|32109|0
1736175530000|2025-01-06 14:58:50|32130.2|32110.2|32131.5|32111.5|32131.5|32111.5|32130.2|32110.2|1
1736175540000|2025-01-06 14:59:00|32129.1|32109.1|32134.1|32114.1|32134.1|32114.1|32122|32102|15
1736175550000|2025-01-06 14:59:10|||||||||2
1736175560000|2025-01-06 14:59:20|32135.3|32115.3|32134.1|32114.1|32136.6|32116.6|32132.9|32112.9|5
1736175570000|2025-01-06 14:59:30|32135.3|32115.3|32136.6|32116.6|32136.6|32116.6|32135.3|32115.3|3
1736175580000|2025-01-06 14:59:40|32144.2|32124.2|32149.2|32129.2|32150.4|32130.4|32144.2|32124.2|11
1736175590000|2025-01-06 14:59:50|32145.4|32125.4|32146.7|32106.7|32153|32125.4|32144.2|32106.7|12
1736175600000|2025-01-06 15:00:00|32137.9|32117.9|32146.7|32106.7|32146.7|32117.9|32137.9|32106.7|1
1736175610000|2025-01-06 15:00:10|32135.5|32115.5|32135.5|32115.5|32135.5|32115.5|32135.5|32115.5|3
1736175630000|2025-01-06 15:00:30|32134.2|32114.2|32133|32113|32135.4|32115.4|32133|32113|4
1736175640000|2025-01-06 15:00:40|32131.7|32111.7|32131.7|32111.7|32131.7|32111.7|32131.7|32111.7|3
1736175660000|2025-01-06 15:01:00|32130.5|32110.5|32130.5|32110.5|32130.5|32110.5|32130.5|32110.5|0
1736175670000|2025-01-06 15:01:10|32126.6|32106.6|32134.2|32114.2|32134.2|32114.2|32125.3|32105.3|26
1736175690000|2025-01-06 15:01:30|32136.8|32116.8|32146.7|32126.7|32146.7|32126.7|32136.8|32116.8|3
1736175700000|2025-01-06 15:01:40|32147.9|32127.9|32154.2|32134.2|32154.2|32134.2|32147.9|32127.9|2
1736175710000|2025-01-06 15:01:50|32155.4|32135.4|32191.5|32171.5|32191.5|32171.5|32155.4|32135.4|24
1736175720000|2025-01-06 15:02:00|||||||||1
1736175740000|2025-01-06 15:02:20|32192.8|32172.8|32195.3|32175.3|32195.3|32175.3|32192.8|32172.8|0
1736175750000|2025-01-06 15:02:30|||||||||1
1736175780000|2025-01-06 15:03:00|32197.8|32177.8|32196.7|32156.7|32200.4|32177.8|32187.9|32156.7|3
1736175790000|2025-01-06 15:03:10|32195.4|32155.4|32197.8|32157.8|32197.8|32166.6|32186.6|32155.4|0
1736175800000|2025-01-06 15:03:20|32199|32159|32197.8|32157.8|32199|32159|32197.8|32157.8|0
1736175820000|2025-01-06 15:03:40|32200.2|32160.2|32201.5|32161.5|32201.5|32161.5|32200.2|32160.2|2
1736175830000|2025-01-06 15:03:50|32190.3|32170.3|32190.3|32170.3|32190.3|32170.3|32190.3|32170.3|0
1736175850000|2025-01-06 15:04:10|32191.6|32171.6|32192.9|32172.9|32192.9|32172.9|32191.6|32171.6|1
1736175860000|2025-01-06 15:04:20|32204.1|32164.1|32204.1|32164.1|32204.1|32164.1|32204.1|32164.1|1
1736175900000|2025-01-06 15:05:00|32196.5|32176.5|32201.6|32181.6|32204.1|32184.1|32194.1|32174.1|3
1736175910000|2025-01-06 15:05:10|32204.1|32184.1|32216.6|32196.6|32221.6|32196.6|32204.1|32181.6|3
1736175930000|2025-01-06 15:05:30|32221.6|32201.6|32229.1|32189.1|32229.1|32201.6|32221.6|32189.1|0
1736175940000|2025-01-06 15:05:40|32220.3|32200.3|32229.1|32189.1|32229.1|32200.3|32220.3|32189.1|0
1736175960000|2025-01-06 15:06:00|32217.9|32197.9|32216.6|32196.6|32217.9|32197.9|32216.6|32196.6|2
1736175970000|2025-01-06 15:06:10|32219.1|32199.1|32246.6|32226.6|32250.4|32226.6|32219.1|32199.1|9
1736175980000|2025-01-06 15:06:20|32257.8|32217.8|32250.3|32230.3|32257.8|32230.3|32250.3|32217.8|0
1736175990000|2025-01-06 15:06:30|32251.5|32231.5|32251.5|32231.5|32251.5|32231.5|32251.5|32231.5|0
1736176000000|2025-01-06 15:06:40|32249.1|32229.1|32219.1|32199.1|32249.1|32229.1|32219.1|32199.1|8
1736176010000|2025-01-06 15:06:50|||||||||1
1736176020000|2025-01-06 15:07:00|32220.3|32200.3|32220.3|32200.3|32220.3|32200.3|32220.3|32200.3|0
1736176040000|2025-01-06 15:07:20|32219.1|32199.1|32219.1|32199.1|32219.1|32199.1|32219.1|32199.1|0
1736176060000|2025-01-06 15:07:40|32219.2|32199.2|32217.9|32197.9|32219.2|32199.2|32217.9|32197.9|7
1736176070000|2025-01-06 15:07:50|32220.4|32200.4|32220.4|32200.4|32220.4|32200.4|32220.4|32200.4|0
1736176110000|2025-01-06 15:08:30|32217.9|32197.9|32220.4|32200.4|32220.4|32200.4|32217.9|32197.9|2
1736176130000|2025-01-06 15:08:50|32216.7|32196.7|32214.2|32194.2|32216.7|32196.7|32214.2|32194.2|3
1736176140000|2025-01-06 15:09:00|32212.9|32192.9|32238.8|32178.8|32238.8|32194.1|32212.9|32178.8|3
1736176150000|2025-01-06 15:09:10|32248|32188|32248|32188|32248|32188|32248|32188|0
1736176170000|2025-01-06 15:09:30|32231.6|32211.6|32235.4|32215.4|32235.4|32215.4|32231.6|32211.6|1
1736176180000|2025-01-06 15:09:40|32238|32218|32250.4|32210.4|32250.4|32219.2|32238|32210.4|3
1736176190000|2025-01-06 15:09:50|32241.6|32221.6|32254.1|32214.1|32254.1|32221.6|32241.6|32214.1|8
1736176210000|2025-01-06 15:10:10|32252.8|32212.8|32252.8|32212.8|32252.8|32212.8|32252.8|32212.8|0
1736176220000|2025-01-06 15:10:20|32244|32224|32246.6|32226.6|32247.8|32227.8|32244|32224|0
1736176230000|2025-01-06 15:10:30|32247.8|32227.8|32272.8|32232.8|32272.8|32237.6|32247.8|32227.8|5
1736176240000|2025-01-06 15:10:40|32274|32234|32272.8|32232.8|32274|32234|32272.8|32232.8|0
1736176250000|2025-01-06 15:10:50|32274.1|32234.1|32274.1|32234.1|32274.1|32234.1|32274.1|32234.1|1
1736176280000|2025-01-06 15:11:20|32262.9|32242.9|32263.8|32243.8|32263.8|32243.8|32262.9|32242.9|6
1736176290000|2025-01-06 15:11:30|32269.1|32249.1|32278.9|32258.9|32278.9|32258.9|32269.1|32249.1|7
1736176300000|2025-01-06 15:11:40|32280.1|32260.1|32280.1|32260.1|32280.1|32260.1|32280.1|32260.1|0
1736176320000|2025-01-06 15:12:00|32280.3|32260.3|32281.4|32261.4|32281.4|32261.4|32280.3|32260.3|0
1736176340000|2025-01-06 15:12:20|32280.1|32260.1|32280.1|32260.1|32280.1|32260.1|32280.1|32260.1|0
1736176360000|2025-01-06 15:12:40|32282.6|32262.6|32282.6|32262.6|32282.6|32262.6|32282.6|32262.6|0
1736176370000|2025-01-06 15:12:50|32280.1|32260.1|32280.1|32260.1|32280.1|32260.1|32280.1|32260.1|2
1736176380000|2025-01-06 15:13:00|32275.4|32255.4|32270.3|32250.3|32275.4|32255.4|32270.3|32250.3|11
1736176390000|2025-01-06 15:13:10|32277.8|32237.8|32280.1|32260.1|32280.1|32260.1|32268.9|32237.8|3
1736176400000|2025-01-06 15:13:20|32281.3|32261.3|32283.8|32263.8|32283.8|32263.8|32281.3|32261.3|2
1736176410000|2025-01-06 15:13:30|||||||||1
1736176440000|2025-01-06 15:14:00|32286.4|32266.4|32291.4|32271.4|32291.4|32271.4|32285.3|32265.3|6
1736176450000|2025-01-06 15:14:10|||||||||1
1736176460000|2025-01-06 15:14:20|32292.8|32272.8|32297.6|32277.6|32297.6|32277.6|32292.8|32272.8|1
1736176470000|2025-01-06 15:14:30|32300|32280|32332.6|32312.6|32335.1|32312.6|32300|32280|5
1736176480000|2025-01-06 15:14:40|32333.8|32313.8|32351.3|32331.3|32351.3|32331.3|32333.8|32313.8|10
1736176490000|2025-01-06 15:14:50|32352.6|32332.6|32352.6|32332.6|32352.6|32332.6|32352.6|32332.6|1
1736176500000|2025-01-06 15:15:00|32363.8|32323.8|32363.8|32323.8|32363.8|32323.8|32363.8|32323.8|2
1736176510000|2025-01-06 15:15:10|32355|32335|32371.4|32351.4|32375.1|32355.1|32355|32335|18
1736176520000|2025-01-06 15:15:20|32366.3|32346.3|32371.4|32351.4|32372.6|32352.6|32366.3|32346.3|13
1736176530000|2025-01-06 15:15:30|32370.1|32350.1|32389.9|32349.9|32389.9|32358.7|32370.1|32346.2|28
1736176540000|2025-01-06 15:15:40|32378.7|32358.7|32386.3|32366.3|32386.3|32366.3|32378.7|32358.7|0
1736176550000|2025-01-06 15:15:50|32388.8|32368.8|32388.8|32368.8|32388.8|32368.8|32388.8|32368.8|0
1736176560000|2025-01-06 15:16:00|32387.6|32367.6|32362.6|32342.6|32387.6|32367.6|32362.6|32342.6|12
1736176570000|2025-01-06 15:16:10|||||||||1
1736176580000|2025-01-06 15:16:20|32371.1|32351.1|32382.5|32362.5|32383.7|32363.7|32371.1|32351.1|14
1736176590000|2025-01-06 15:16:30|32381.3|32361.3|32380|32360|32381.3|32361.3|32380|32360|6
1736176600000|2025-01-06 15:16:40|32377.4|32357.4|32377.4|32357.4|32377.4|32357.4|32377.4|32357.4|0
1736176610000|2025-01-06 15:16:50|32376.2|32356.2|32376.2|32356.2|32376.2|32356.2|32376.2|32356.2|8
1736176630000|2025-01-06 15:17:10|32373.7|32353.7|32373.7|32353.7|32373.7|32353.7|32373.7|32353.7|5
1736176640000|2025-01-06 15:17:20|32372.5|32352.5|32372.5|32352.5|32372.5|32352.5|32372.5|32352.5|2
1736176650000|2025-01-06 15:17:30|32373.7|32353.7|32369.9|32349.9|32373.7|32353.7|32369.9|32349.9|2
1736176660000|2025-01-06 15:17:40|32358.7|32338.7|32358.7|32338.7|32358.7|32338.7|32358.7|32338.7|0
1736176670000|2025-01-06 15:17:50|32348.8|32328.8|32348.8|32328.8|32348.8|32328.8|32348.8|32328.8|30
1736176690000|2025-01-06 15:18:10|32347.5|32327.5|32346.2|32326.2|32347.5|32327.5|32346.2|32326.2|2
1736176700000|2025-01-06 15:18:20|32345|32325|32340.1|32320.1|32345|32325|32340.1|32320.1|0
1736176710000|2025-01-06 15:18:30|32338.8|32318.8|32337.6|32317.6|32338.8|32318.8|32335.1|32315.1|7
1736176720000|2025-01-06 15:18:40|32352.4|32312.4|32353.9|32333.9|32353.9|32333.9|32352.4|32312.4|0
1736176730000|2025-01-06 15:18:50|32367.6|32327.6|32366.4|32326.4|32367.6|32327.6|32366.4|32326.4|3
1736176740000|2025-01-06 15:19:00|32365.1|32325.1|32365.1|32325.1|32365.1|32336.3|32356.3|32325.1|2
1736176770000|2025-01-06 15:19:30|32357.6|32337.6|32357.6|32337.6|32357.6|32337.6|32357.6|32337.6|5
1736176780000|2025-01-06 15:19:40|32358.8|32338.8|32371.2|32331.2|32371.2|32340|32357.6|32331.2|4
1736176790000|2025-01-06 15:19:50|32366.2|32346.2|32371.3|32351.3|32371.3|32351.3|32366.2|32346.2|0
1736176800000|2025-01-06 15:20:00|32372.5|32352.5|32372.5|32352.5|32372.5|32352.5|32372.5|32352.5|1
1736176810000|2025-01-06 15:20:10|32374.9|32354.9|32386.4|32366.4|32386.4|32366.4|32374.9|32354.9|3
1736176820000|2025-01-06 15:20:20|||||||||2
1736176830000|2025-01-06 15:20:30|32388.8|32368.8|32392.7|32372.7|32392.7|32372.7|32388.8|32368.8|0
1736176840000|2025-01-06 15:20:40|32396.3|32376.3|32407.5|32367.5|32407.5|32376.3|32396.3|32367.5|4
1736176850000|2025-01-06 15:20:50|32396.3|32376.3|32396.3|32376.3|32396.3|32376.3|32396.3|32376.3|2
1736176890000|2025-01-06 15:21:30|32395.1|32375.1|32392.6|32372.6|32397.5|32377.5|32392.6|32372.6|2
1736176900000|2025-01-06 15:21:40|32395.1|32375.1|32395.1|32375.1|32395.1|32375.1|32395.1|32375.1|3
1736176910000|2025-01-06 15:21:50|32424.8|32364.8|32432.6|32412.6|32440.1|32412.6|32424.8|32364.8|8
1736176920000|2025-01-06 15:22:00|||||||||3
1736176930000|2025-01-06 15:22:10|32440.1|32400.1|32446.4|32386.4|32447.7|32400.1|32440.1|32386.4|11
1736176940000|2025-01-06 15:22:20|32422.8|32402.8|32413.9|32393.9|32422.8|32402.8|32413.9|32393.9|6
1736176950000|2025-01-06 15:22:30|32412.6|32392.6|32407.6|32387.6|32412.6|32392.6|32407.6|32387.6|1
1736176960000|2025-01-06 15:22:40|32410.1|32390.1|32411.3|32391.3|32411.3|32391.3|32410.1|32390.1|1
1736176970000|2025-01-06 15:22:50|32420.1|32380.1|32410.1|32370.1|32420.1|32387.6|32402.6|32370.1|0
1736176980000|2025-01-06 15:23:00|32397.6|32377.6|32415.1|32375.1|32415.1|32377.6|32395.1|32375.1|7
1736176990000|2025-01-06 15:23:10|32412.6|32392.6|32417.6|32397.6|32417.6|32397.6|32412.6|32392.6|0
1736177000000|2025-01-06 15:23:20|32415.1|32395.1|32415.1|32395.1|32415.1|32395.1|32415.1|32395.1|5
1736177010000|2025-01-06 15:23:30|32416.3|32396.3|32417.6|32397.6|32417.6|32397.6|32416.3|32396.3|0
1736177020000|2025-01-06 15:23:40|32416.4|32396.4|32417.6|32397.6|32417.6|32397.6|32416.4|32396.4|0
1736177030000|2025-01-06 15:23:50|32415.1|32395.1|32417.6|32397.6|32417.6|32397.6|32415.1|32395.1|0
1736177050000|2025-01-06 15:24:10|32416.4|32396.4|32402.7|32362.7|32425.1|32396.4|32391.4|32362.7|25
1736177060000|2025-01-06 15:24:20|32391.5|32371.5|32425|32385|32430.1|32385|32391.5|32361.4|4
1736177070000|2025-01-06 15:24:30|32418.7|32398.7|32406.4|32386.4|32418.7|32398.7|32406.4|32386.4|2
1736177080000|2025-01-06 15:24:40|32403.9|32383.9|32403.9|32383.9|32403.9|32383.9|32403.9|32383.9|5
1736177090000|2025-01-06 15:24:50|32407.6|32387.6|32406.5|32386.5|32407.6|32387.6|32406.5|32386.5|4
1736177100000|2025-01-06 15:25:00|32407.8|32387.8|32407.8|32387.8|32407.8|32387.8|32407.8|32387.8|9
1736177110000|2025-01-06 15:25:10|||||||||2
1736177120000|2025-01-06 15:25:20|32406.5|32386.5|32399.1|32379.1|32406.5|32386.5|32399.1|32379.1|7
1736177140000|2025-01-06 15:25:40|32398|32378|32398|32378|32398|32378|32398|32378|1
1736177160000|2025-01-06 15:26:00|32399.1|32379.1|32397.8|32377.8|32399.1|32379.1|32396.6|32376.6|1
1736177170000|2025-01-06 15:26:10|32401.6|32381.6|32407.8|32387.8|32409|32389|32401.6|32381.6|1
1736177180000|2025-01-06 15:26:20|32405.5|32385.5|32402.8|32382.8|32405.5|32385.5|32402.8|32382.8|0
1736177190000|2025-01-06 15:26:30|32401.5|32381.5|32399.1|32379.1|32401.5|32381.5|32399.1|32379.1|2
1736177200000|2025-01-06 15:26:40|32401.5|32381.5|32397.8|32377.8|32401.5|32381.5|32397.8|32377.8|5
1736177220000|2025-01-06 15:27:00|32396.5|32376.5|32396.5|32376.5|32396.5|32376.5|32396.5|32376.5|4
1736177240000|2025-01-06 15:27:20|32391.5|32371.5|32391.5|32371.5|32391.5|32371.5|32391.5|32371.5|4
1736177250000|2025-01-06 15:27:30|||||||||2
1736177260000|2025-01-06 15:27:40|||||||||1
1736177270000|2025-01-06 15:27:50|32377.6|32317.6|32344.3|32324.3|32377.6|32327.8|32344.3|32317.6|41
1736177280000|2025-01-06 15:28:00|32341.6|32321.6|32322.9|32302.9|32341.6|32321.6|32322.9|32302.9|3
1736177290000|2025-01-06 15:28:10|32321.8|32301.8|32326.8|32306.8|32326.8|32306.8|32321.8|32301.8|2
1736177300000|2025-01-06 15:28:20|32339.1|32299.1|32340.4|32300.4|32340.4|32300.4|32339.1|32299.1|0
1736177310000|2025-01-06 15:28:30|32339.3|32299.3|32342.8|32322.8|32342.8|32322.8|32331.8|32299.3|19
1736177320000|2025-01-06 15:28:40|32362.8|32325.4|32376.6|32316.6|32376.6|32325.4|32362.8|32316.6|4
1736177330000|2025-01-06 15:28:50|32377.9|32317.9|32343.1|32323.1|32377.9|32339.4|32343.1|32314.3|3
1736177340000|2025-01-06 15:29:00|32341.8|32321.8|32341.8|32321.8|32341.8|32321.8|32341.8|32321.8|0
1736177350000|2025-01-06 15:29:10|||||||||1
1736177370000|2025-01-06 15:29:30|32340.4|32320.4|32324.4|32284.4|32358.1|32320.4|32324.4|32281.6|25
1736177380000|2025-01-06 15:29:40|32337.9|32277.9|32339.1|32279.1|32339.1|32279.1|32337.9|32277.9|1
1736177390000|2025-01-06 15:29:50|32337.9|32297.9|32330.3|32310.3|32337.9|32310.3|32330.3|32297.9|0
1736177400000|2025-01-06 15:30:00|32332.9|32312.9|32354|32314|32354|32316.5|32332.9|32312.9|0
1736177410000|2025-01-06 15:30:10|32355.3|32315.3|32355.3|32315.3|32355.3|32315.3|32355.3|32315.3|0
1736177430000|2025-01-06 15:30:30|32356.6|32316.6|32356.6|32316.6|32356.6|32316.6|32356.6|32316.6|1
1736177440000|2025-01-06 15:30:40|32345.4|32325.4|32338.1|32318.1|32356.6|32325.4|32338.1|32315.4|2
1736177450000|2025-01-06 15:30:50|32346.9|32306.9|32335.7|32315.7|32346.9|32315.7|32335.7|32306.9|0
1736177460000|2025-01-06 15:31:00|32333.1|32313.1|32326.6|32306.6|32333.1|32313.1|32325.4|32305.4|8
1736177470000|2025-01-06 15:31:10|32327.9|32307.9|32330.4|32310.4|32330.4|32310.4|32327.9|32307.9|4
1736177480000|2025-01-06 15:31:20|32332.9|32312.9|32343.9|32323.9|32343.9|32323.9|32332.9|32312.9|4
1736177490000|2025-01-06 15:31:30|32345.2|32325.2|32345.2|32325.2|32345.2|32325.2|32345.2|32325.2|0
1736177500000|2025-01-06 15:31:40|32346.5|32326.5|32351.6|32311.6|32351.6|32326.5|32342.7|32311.6|4
1736177510000|2025-01-06 15:31:50|32347.9|32327.9|32345.4|32325.4|32347.9|32327.9|32341.6|32321.6|4
1736177520000|2025-01-06 15:32:00|32346.6|32326.6|32346.6|32326.6|32346.6|32326.6|32346.6|32326.6|0
1736177530000|2025-01-06 15:32:10|32347.9|32327.9|32347.9|32327.9|32347.9|32327.9|32347.9|32327.9|4
1736177540000|2025-01-06 15:32:20|32381.6|32321.6|32366.7|32346.7|32381.6|32346.7|32365.4|32321.6|7
1736177550000|2025-01-06 15:32:30|32367.9|32347.9|32367.9|32347.9|32367.9|32347.9|32367.9|32347.9|3
1736177560000|2025-01-06 15:32:40|32366.7|32346.7|32361.7|32341.7|32366.7|32346.7|32361.7|32341.7|4
1736177570000|2025-01-06 15:32:50|32360.6|32340.6|32359.2|32339.2|32360.6|32340.6|32359.2|32339.2|1
1736177580000|2025-01-06 15:33:00|32355.4|32335.4|32355.4|32335.4|32355.4|32335.4|32355.4|32335.4|3
1736177590000|2025-01-06 15:33:10|32350.4|32310.4|32335.4|32315.4|32350.4|32315.4|32335.4|32310.4|3
1736177600000|2025-01-06 15:33:20|32342.9|32302.9|32342.9|32302.9|32342.9|32302.9|32342.9|32302.9|0
1736177610000|2025-01-06 15:33:30|32339.2|32299.2|32337.9|32297.9|32339.2|32299.2|32336.7|32296.7|0
1736177640000|2025-01-06 15:34:00|32339.2|32299.2|32324.5|32304.5|32339.2|32305.7|32324.5|32299.2|7
1736177650000|2025-01-06 15:34:10|32321.7|32301.7|32321.7|32301.7|32321.7|32301.7|32319.2|32299.2|8
1736177670000|2025-01-06 15:34:30|32319.2|32299.2|32319.2|32299.2|32319.2|32299.2|32319.2|32299.2|0
1736177680000|2025-01-06 15:34:40|32321.7|32301.7|32321.7|32301.7|32321.7|32301.7|32321.7|32301.7|0
1736177690000|2025-01-06 15:34:50|32315.4|32295.4|32315.4|32295.4|32315.4|32295.4|32315.4|32295.4|1
1736177700000|2025-01-06 15:35:00|32313|32293|32295.4|32275.4|32313|32293|32295.4|32275.4|20
1736177720000|2025-01-06 15:35:20|32300.4|32280.4|32300.4|32280.4|32300.4|32280.4|32300.4|32280.4|4
1736177730000|2025-01-06 15:35:30|32297.9|32277.9|32274.8|32254.8|32297.9|32277.9|32274.8|32254.8|6
1736177740000|2025-01-06 15:35:40|32260.4|32240.4|32280.3|32260.3|32290.3|32264.1|32257.8|32226.6|10
1736177750000|2025-01-06 15:35:50|32288|32268|32297.9|32277.9|32297.9|32277.9|32288|32268|8
1736177770000|2025-01-06 15:36:10|32290.4|32270.4|32282.9|32262.9|32290.4|32270.4|32282.9|32262.9|3
1736177810000|2025-01-06 15:36:50|32276.4|32256.4|32253|32233|32276.4|32256.4|32253|32233|42
1736177820000|2025-01-06 15:37:00|32261.9|32221.9|32261.9|32221.9|32261.9|32221.9|32261.9|32221.9|0
1736177830000|2025-01-06 15:37:10|32260.5|32220.5|32260.5|32220.5|32260.5|32220.5|32260.5|32220.5|0
1736177850000|2025-01-06 15:37:30|32258|32218|32258|32218|32258|32218|32258|32218|6
1736177860000|2025-01-06 15:37:40|32259.3|32219.3|32269.2|32229.2|32269.2|32235.4|32255.4|32219.3|6
1736177870000|2025-01-06 15:37:50|32258|32238|32264.2|32244.2|32264.2|32244.2|32258|32238|2
1736177880000|2025-01-06 15:38:00|32265.5|32245.5|32279.1|32259.1|32279.1|32259.1|32265.5|32245.5|0
1736177890000|2025-01-06 15:38:10|32281.7|32261.7|32280.5|32260.5|32281.7|32261.7|32280.5|32260.5|7
1736177910000|2025-01-06 15:38:30|32279.2|32259.2|32273.2|32253.2|32279.2|32259.2|32273.2|32253.2|2
1736177920000|2025-01-06 15:38:40|32272|32252|32272|32252|32272|32252|32272|32252|0
1736177940000|2025-01-06 15:39:00|32270.7|32250.7|32265.5|32245.5|32270.7|32250.7|32265.5|32245.5|2
1736177980000|2025-01-06 15:39:40|32264.2|32244.2|32264.2|32244.2|32264.2|32244.2|32264.2|32244.2|1
1736177990000|2025-01-06 15:39:50|32279.1|32239.1|32279.1|32239.1|32279.1|32239.1|32279.1|32239.1|2
1736178000000|2025-01-06 15:40:00|32285.3|32245.3|32274.1|32254.1|32285.3|32254.1|32274.1|32245.3|3
1736178010000|2025-01-06 15:40:10|32276.7|32256.7|32285.5|32245.5|32285.5|32256.7|32276.7|32245.5|0
1736178020000|2025-01-06 15:40:20|32284.3|32244.3|32284.3|32244.3|32284.3|32244.3|32284.3|32244.3|0
1736178030000|2025-01-06 15:40:30|32283.2|32243.2|32283.2|32243.2|32283.2|32243.2|32283.2|32243.2|2
1736178040000|2025-01-06 15:40:40|32270.7|32250.7|32265.7|32245.7|32270.7|32250.7|32265.7|32245.7|0
1736178060000|2025-01-06 15:41:00|32265.6|32245.6|32264.3|32244.3|32265.6|32245.6|32264.3|32244.3|0
1736178070000|2025-01-06 15:41:10|32271.8|32231.8|32270.4|32250.4|32279.2|32250.4|32261.7|32231.8|4
1736178090000|2025-01-06 15:41:30|32279.2|32239.2|32279.2|32239.2|32279.2|32239.2|32279.2|32239.2|0
1736178100000|2025-01-06 15:41:40|||||||||1
1736178110000|2025-01-06 15:41:50|32278|32238|32264.5|32244.5|32278|32245.6|32264.5|32238|1
1736178120000|2025-01-06 15:42:00|32260.5|32240.5|32260.5|32240.5|32260.5|32240.5|32260.5|32240.5|1
1736178130000|2025-01-06 15:42:10|||||||||1
1736178140000|2025-01-06 15:42:20|||||||||1
1736178160000|2025-01-06 15:42:40|||||||||2
1736178170000|2025-01-06 15:42:50|32263|32243|32263|32243|32263|32243|32260.5|32240.5|4
1736178180000|2025-01-06 15:43:00|32264.3|32244.3|32261.8|32241.8|32264.3|32244.3|32261.8|32241.8|2
1736178190000|2025-01-06 15:43:10|32275.5|32235.5|32275.5|32235.5|32275.5|32235.5|32275.5|32235.5|6
1736178200000|2025-01-06 15:43:20|||||||||1
1736178220000|2025-01-06 15:43:40|32268|32248|32278|32258|32285.5|32258|32268|32243|1
1736178230000|2025-01-06 15:43:50|32290.5|32250.5|32286.8|32246.8|32290.5|32258|32278|32246.8|0
1736178250000|2025-01-06 15:44:10|||||||||2
1736178260000|2025-01-06 15:44:20|32283.1|32243.1|32283.1|32243.1|32283.1|32243.1|32283.1|32243.1|3
1736178270000|2025-01-06 15:44:30|32281.8|32241.8|32281.8|32241.8|32281.8|32241.8|32281.8|32241.8|0
1736178280000|2025-01-06 15:44:40|32269.3|32249.3|32261.8|32221.8|32269.3|32249.3|32255.5|32221.8|4
1736178290000|2025-01-06 15:44:50|32250.6|32230.6|32250.6|32230.6|32250.6|32230.6|32250.6|32230.6|0
1736178300000|2025-01-06 15:45:00|32249.3|32229.3|32269.3|32249.3|32269.3|32249.3|32249.3|32224.2|4
1736178310000|2025-01-06 15:45:10|32281.7|32241.7|32290.5|32250.5|32290.5|32250.5|32281.7|32241.7|5
1736178320000|2025-01-06 15:45:20|32291.8|32251.8|32306.8|32266.8|32306.8|32279.3|32288|32251.8|3
1736178340000|2025-01-06 15:45:40|32295.6|32275.6|32294.3|32274.3|32295.6|32275.6|32294.3|32274.3|2
1736178350000|2025-01-06 15:45:50|32291.8|32271.8|32294.3|32274.3|32294.3|32274.3|32291.8|32271.8|0
1736178360000|2025-01-06 15:46:00|32295.6|32275.6|32295.6|32275.6|32295.6|32275.6|32295.6|32275.6|0
1736178370000|2025-01-06 15:46:10|32310.6|32270.6|32311.8|32271.8|32311.8|32271.8|32310.6|32270.6|0
1736178380000|2025-01-06 15:46:20|32314.3|32274.3|32314.3|32274.3|32314.3|32274.3|32314.3|32274.3|0
1736178390000|2025-01-06 15:46:30|||||||||1
1736178400000|2025-01-06 15:46:40|||||||||1
1736178420000|2025-01-06 15:47:00|32306.7|32286.7|32308|32288|32308|32288|32306.7|32286.7|4
1736178430000|2025-01-06 15:47:10|32315.5|32275.5|32310.5|32270.5|32315.5|32275.5|32310.5|32270.5|8
1736178440000|2025-01-06 15:47:20|32311.8|32271.8|32304.2|32284.2|32311.8|32284.2|32304.2|32271.8|1
1736178450000|2025-01-06 15:47:30|32306.8|32286.8|32306.8|32286.8|32306.8|32286.8|32306.8|32286.8|0
1736178470000|2025-01-06 15:47:50|32308.1|32288.1|32308.1|32288.1|32308.1|32288.1|32308.1|32288.1|2
1736178480000|2025-01-06 15:48:00|32305.6|32285.6|32296.9|32276.9|32305.6|32285.6|32296.9|32276.9|10
1736178490000|2025-01-06 15:48:10|32295.7|32275.7|32299.4|32279.4|32299.4|32279.4|32295.7|32275.7|8
1736178510000|2025-01-06 15:48:30|||||||||1
1736178520000|2025-01-06 15:48:40|32300.7|32280.7|32324.3|32284.3|32324.3|32289.3|32300.7|32280.7|5
1736178540000|2025-01-06 15:49:00|32325.6|32285.6|32325.6|32285.6|32325.6|32285.6|32325.6|32285.6|0
1736178550000|2025-01-06 15:49:10|32323.1|32283.1|32323.1|32283.1|32323.1|32283.1|32323.1|32283.1|2
1736178560000|2025-01-06 15:49:20|32315.5|32295.5|32320.6|32300.6|32320.6|32300.6|32315.5|32295.5|2
1736178570000|2025-01-06 15:49:30|32319.4|32299.4|32320.6|32300.6|32320.6|32300.6|32318.1|32298.1|0
1736178580000|2025-01-06 15:49:40|32319.4|32299.4|32323.1|32283.1|32323.1|32299.4|32318.1|32283.1|2
1736178600000|2025-01-06 15:50:00|32315.6|32295.6|32314.3|32294.3|32315.6|32295.6|32314.3|32294.3|0
1736178610000|2025-01-06 15:50:10|32313.1|32293.1|32313.1|32293.1|32313.1|32293.1|32313.1|32293.1|2
1736178620000|2025-01-06 15:50:20|32311.9|32291.9|32310.6|32290.6|32311.9|32291.9|32310.6|32290.6|0
1736178630000|2025-01-06 15:50:30|32309.3|32289.3|32306.9|32286.9|32309.3|32289.3|32306.9|32286.9|4
1736178640000|2025-01-06 15:50:40|32303.2|32283.2|32303.2|32283.2|32303.2|32283.2|32303.2|32283.2|1
1736178650000|2025-01-06 15:50:50|32300.7|32280.7|32294.4|32274.4|32300.7|32280.7|32294.4|32274.4|2
1736178660000|2025-01-06 15:51:00|32291.9|32271.9|32281.9|32261.9|32291.9|32271.9|32281.9|32261.9|2
1736178670000|2025-01-06 15:51:10|32293.1|32253.1|32290.6|32270.6|32296.9|32270.6|32290.6|32253.1|2
1736178680000|2025-01-06 15:51:20|32301.8|32261.8|32305.5|32265.5|32305.5|32265.5|32301.8|32261.8|0
1736178690000|2025-01-06 15:51:30|32294.3|32274.3|32294.3|32274.3|32294.3|32274.3|32294.3|32274.3|0
1736178700000|2025-01-06 15:51:40|32303.1|32263.1|32303.1|32263.1|32303.1|32263.1|32303.1|32263.1|1
1736178710000|2025-01-06 15:51:50|32301.9|32261.9|32296.9|32256.9|32301.9|32261.9|32296.9|32256.9|1
1736178720000|2025-01-06 15:52:00|32293.1|32253.1|32293.1|32253.1|32293.1|32253.1|32293.1|32253.1|0
1736178730000|2025-01-06 15:52:10|||||||||1
1736178740000|2025-01-06 15:52:20|32280.6|32260.6|32279.4|32259.4|32280.6|32260.6|32278.1|32258.1|0
1736178750000|2025-01-06 15:52:30|32280.6|32260.6|32280.6|32260.6|32280.6|32260.6|32278.1|32258.1|0
1736178760000|2025-01-06 15:52:40|32279.4|32259.4|32276.9|32256.9|32281.9|32261.9|32276.9|32256.9|2
1736178770000|2025-01-06 15:52:50|32274.4|32254.4|32260.6|32240.6|32274.4|32254.4|32260.6|32240.6|4
1736178780000|2025-01-06 15:53:00|32258.2|32238.2|32249.3|32229.3|32258.2|32238.2|32249.3|32229.3|25
1736178790000|2025-01-06 15:53:10|32251.9|32231.9|32279.4|32219.4|32279.4|32231.9|32251.9|32218.1|27
1736178820000|2025-01-06 15:53:40|32280.7|32220.7|32280.7|32220.7|32280.7|32220.7|32280.7|32220.7|0
1736178830000|2025-01-06 15:53:50|32273.1|32233.1|32289.1|32249.1|32289.1|32249.1|32273.1|32233.1|3
1736178840000|2025-01-06 15:54:00|32291.6|32251.6|32309.4|32269.4|32309.4|32276.8|32285.4|32251.6|4
1736178850000|2025-01-06 15:54:10|||||||||18
1736178860000|2025-01-06 15:54:20|32310.5|32270.5|32296.7|32276.7|32310.5|32276.7|32296.7|32270.5|3
1736178870000|2025-01-06 15:54:30|32303|32283|32303|32283|32303|32283|32303|32283|0
1736178890000|2025-01-06 15:54:50|32316.8|32276.8|32315.5|32275.5|32316.8|32276.8|32315.5|32275.5|2
1736178900000|2025-01-06 15:55:00|32303|32283|32311.7|32291.7|32311.7|32291.7|32303|32283|5
1736178910000|2025-01-06 15:55:10|32313|32293|32310.6|32290.6|32313|32293|32310.6|32290.6|1
1736178920000|2025-01-06 15:55:20|32310.5|32290.5|32310.5|32290.5|32310.5|32290.5|32310.5|32290.5|3
1736178930000|2025-01-06 15:55:30|32309.2|32289.2|32306.7|32286.7|32309.2|32289.2|32306.7|32286.7|8
1736178940000|2025-01-06 15:55:40|32305.5|32285.5|32296.8|32276.8|32305.5|32285.5|32293|32273|12
1736178950000|2025-01-06 15:55:50|32295.5|32275.5|32295.5|32275.5|32295.5|32275.5|32295.5|32275.5|5
1736178960000|2025-01-06 15:56:00|32298|32258|32280.5|32260.5|32298|32260.5|32280.5|32258|1
1736178970000|2025-01-06 15:56:10|||||||||5
1736178990000|2025-01-06 15:56:30|||||||||1
1736179050000|2025-01-06 15:57:30|32283|32263|32300.5|32260.5|32300.5|32263|32283|32260.5|14
1736179060000|2025-01-06 15:57:40|32291.8|32271.8|32291.8|32271.8|32291.8|32271.8|32291.8|32271.8|2
1736179070000|2025-01-06 15:57:50|32289.3|32269.3|32289.3|32269.3|32289.3|32269.3|32285.5|32265.5|0
1736179080000|2025-01-06 15:58:00|32293|32273|32295.5|32255.5|32296.8|32273|32290.6|32255.5|3
1736179090000|2025-01-06 15:58:10|32283|32263|32280.5|32260.5|32283|32263|32280.5|32260.5|3
1736179100000|2025-01-06 15:58:20|32279.2|32259.2|32280.5|32260.5|32280.5|32260.5|32271.8|32251.8|8
1736179110000|2025-01-06 15:58:30|32279.3|32259.3|32278|32258|32279.3|32259.3|32278|32258|0
1736179130000|2025-01-06 15:58:50|32279.3|32259.3|32271.8|32251.8|32279.3|32259.3|32271.8|32251.8|0
1736179140000|2025-01-06 15:59:00|32268.2|32248.2|32249.3|32229.3|32268.2|32248.2|32248.2|32223.1|6
1736179150000|2025-01-06 15:59:10|32250.5|32230.5|32251.8|32231.8|32251.8|32231.8|32246.8|32226.8|9
1736179160000|2025-01-06 15:59:20|32249.3|32229.3|32249.3|32229.3|32249.3|32229.3|32249.3|32229.3|6
1736179170000|2025-01-06 15:59:30|32258.1|32218.1|32246.9|32226.9|32258.1|32228.1|32246.9|32218.1|8
1736179180000|2025-01-06 15:59:40|||||||||1
1736179190000|2025-01-06 15:59:50|32255.6|32235.6|32281.8|32241.8|32286.8|32241.8|32255.6|32223.1|4
1736179210000|2025-01-06 16:00:10|32283.1|32243.1|32283.1|32243.1|32283.1|32243.1|32283.1|32243.1|0
1736179230000|2025-01-06 16:00:30|32270.6|32250.6|32270.6|32250.6|32270.6|32250.6|32270.6|32250.6|10
1736179240000|2025-01-06 16:00:40|32263.1|32243.1|32248|32228|32263.1|32243.1|32245.6|32225.6|8
1736179260000|2025-01-06 16:01:00|32250.6|32230.6|32246.9|32226.9|32259.4|32231.9|32246.9|32218.1|2
1736179270000|2025-01-06 16:01:10|32249.3|32229.3|32261.8|32221.8|32261.8|32231.9|32249.3|32221.8|22
1736179280000|2025-01-06 16:01:20|32253|32233|32261.8|32221.8|32264.2|32233|32253|32221.8|0
1736179290000|2025-01-06 16:01:30|32253|32233|32253|32233|32253|32233|32253|32233|0
1736179330000|2025-01-06 16:02:10|32249.3|32229.3|32249.3|32229.3|32249.3|32229.3|32249.3|32229.3|1
1736179340000|2025-01-06 16:02:20|32246.8|32226.8|32246.8|32226.8|32246.8|32226.8|32246.8|32226.8|0
1736179350000|2025-01-06 16:02:30|32249.3|32229.3|32249.3|32229.3|32249.3|32229.3|32249.3|32229.3|1
1736179370000|2025-01-06 16:02:50|32251.7|32231.7|32254|32234|32254|32234|32251.7|32231.7|2
1736179380000|2025-01-06 16:03:00|32257.9|32237.9|32260.6|32240.6|32260.6|32240.6|32257.9|32237.9|5
1736179410000|2025-01-06 16:03:30|32254.3|32234.3|32253.1|32233.1|32256.8|32236.8|32253.1|32233.1|6
1736179450000|2025-01-06 16:04:10|32260.6|32240.6|32260.6|32240.6|32260.6|32240.6|32260.6|32240.6|2
1736179460000|2025-01-06 16:04:20|32263.1|32243.1|32263.1|32243.1|32263.1|32243.1|32263.1|32243.1|0
1736179470000|2025-01-06 16:04:30|32261.9|32241.9|32265.6|32245.6|32265.6|32245.6|32261.9|32241.9|0
1736179480000|2025-01-06 16:04:40|32264.4|32244.4|32260.6|32240.6|32264.4|32244.4|32260.6|32240.6|3
1736179490000|2025-01-06 16:04:50|32261.8|32241.8|32261.8|32241.8|32261.8|32241.8|32261.8|32241.8|0
1736179500000|2025-01-06 16:05:00|32269.4|32229.4|32250.7|32230.7|32269.4|32236.9|32250.7|32229.4|4
1736179510000|2025-01-06 16:05:10|32248.1|32228.1|32244.4|32224.4|32248.1|32228.1|32244.4|32224.4|2
1736179520000|2025-01-06 16:05:20|32271.8|32211.8|32271.8|32211.8|32271.8|32211.8|32271.8|32211.8|14
1736179530000|2025-01-06 16:05:30|32256.7|32236.7|32259.2|32239.2|32259.2|32239.2|32256.7|32236.7|5
1736179540000|2025-01-06 16:05:40|32256.7|32236.7|32253.1|32233.1|32256.7|32236.7|32253.1|32233.1|11
1736179550000|2025-01-06 16:05:50|32265.5|32225.5|32258|32238|32265.5|32238|32258|32224.2|4
1736179560000|2025-01-06 16:06:00|32264.2|32224.2|32264.2|32224.2|32264.2|32224.2|32264.2|32224.2|0
1736179570000|2025-01-06 16:06:10|32253|32233|32254.2|32234.2|32260.5|32234.2|32253|32220.5|7
1736179580000|2025-01-06 16:06:20|32256.8|32236.8|32256.8|32236.8|32256.8|32236.8|32256.8|32236.8|5
1736179590000|2025-01-06 16:06:30|32258|32238|32291.5|32251.5|32291.5|32251.5|32258|32238|4
1736179600000|2025-01-06 16:06:40|32280.3|32260.3|32299.2|32279.2|32299.2|32279.2|32280.3|32251.5|2
1736179620000|2025-01-06 16:07:00|32300.3|32280.3|32334|32314|32334|32314|32300.3|32280.3|11
1736179630000|2025-01-06 16:07:10|32343|32323|32341.8|32321.8|32343|32323|32341.8|32321.8|7
1736179640000|2025-01-06 16:07:20|32339.3|32319.3|32348.1|32308.1|32348.1|32319.3|32335.6|32308.1|7
1736179650000|2025-01-06 16:07:30|32336.9|32316.9|32330.6|32310.6|32336.9|32316.9|32330.6|32310.6|3
1736179670000|2025-01-06 16:07:50|32328.1|32308.1|32344.3|32304.3|32344.3|32308.1|32328.1|32304.3|1
1736179680000|2025-01-06 16:08:00|32343.1|32303.1|32333|32313|32344.3|32313|32333|32301.8|7
1736179690000|2025-01-06 16:08:10|32335.6|32315.6|32335.6|32315.6|32335.6|32315.6|32335.6|32315.6|0
1736179700000|2025-01-06 16:08:20|32334.3|32314.3|32338.1|32318.1|32338.1|32318.1|32334.3|32314.3|4
1736179710000|2025-01-06 16:08:30|32339.3|32319.3|32340.6|32320.6|32344.4|32324.4|32339.3|32319.3|3
1736179720000|2025-01-06 16:08:40|32339.4|32319.4|32336.9|32316.9|32339.4|32319.4|32336.9|32316.9|4
1736179730000|2025-01-06 16:08:50|32335.7|32315.7|32308.1|32288.1|32335.7|32315.7|32305.6|32285.6|11
1736179740000|2025-01-06 16:09:00|32305.6|32285.6|32305.6|32285.6|32308.1|32288.1|32305.6|32285.6|2
1736179750000|2025-01-06 16:09:10|32304.4|32284.4|32303.1|32283.1|32304.4|32284.4|32303.1|32283.1|0
1736179760000|2025-01-06 16:09:20|32301.9|32281.9|32299.4|32279.4|32301.9|32281.9|32299.4|32279.4|21
1736179790000|2025-01-06 16:09:50|||||||||1
1736179810000|2025-01-06 16:10:10|32313|32273|32313|32273|32313|32273|32313|32273|3
1736179820000|2025-01-06 16:10:20|32298.1|32278.1|32298.1|32278.1|32298.1|32278.1|32298.1|32278.1|6
1736179850000|2025-01-06 16:10:50|32286.9|32266.9|32275.6|32255.6|32286.9|32266.9|32275.6|32255.6|0
1736179860000|2025-01-06 16:11:00|32273.2|32253.2|32269.4|32229.4|32274.4|32253.2|32269.4|32229.4|2
1736179870000|2025-01-06 16:11:10|||||||||1
1736179880000|2025-01-06 16:11:20|32260.6|32240.6|32260.6|32240.6|32273.1|32240.6|32260.6|32233.1|1
1736179900000|2025-01-06 16:11:40|32271.8|32231.8|32260.6|32240.6|32273.1|32241.9|32260.6|32231.8|0
1736179930000|2025-01-06 16:12:10|||||||||1
1736179940000|2025-01-06 16:12:20|32273.1|32233.1|32273.1|32233.1|32273.1|32233.1|32273.1|32233.1|7
1736179950000|2025-01-06 16:12:30|32274.3|32234.3|32265.6|32245.6|32275.4|32245.6|32265.6|32234.3|1
1736179960000|2025-01-06 16:12:40|32276.8|32236.8|32276.8|32236.8|32276.8|32236.8|32276.8|32236.8|0
1736179970000|2025-01-06 16:12:50|32265.6|32245.6|32265.6|32245.6|32265.6|32245.6|32265.6|32245.6|0
1736179990000|2025-01-06 16:13:10|32276.8|32236.8|32276.8|32236.8|32276.8|32236.8|32276.8|32236.8|0
1736180000000|2025-01-06 16:13:20|32267.9|32247.9|32284.3|32244.3|32284.3|32247.9|32267.9|32243.1|0
1736180010000|2025-01-06 16:13:30|32285.6|32245.6|32283.1|32243.1|32285.6|32245.6|32283.1|32243.1|0
1736180020000|2025-01-06 16:13:40|32286.9|32246.9|32293.1|32253.1|32293.1|32253.1|32286.9|32246.9|1
1736180030000|2025-01-06 16:13:50|32280.6|32260.6|32280.6|32260.6|32280.6|32260.6|32280.6|32260.6|0
1736180040000|2025-01-06 16:14:00|||||||||7
1736180050000|2025-01-06 16:14:10|32274.4|32254.4|32263.1|32243.1|32282|32254.4|32263.1|32242|11
1736180060000|2025-01-06 16:14:20|32261.9|32241.9|32258.2|32238.2|32261.9|32241.9|32258.2|32238.2|0
1736180070000|2025-01-06 16:14:30|32259.4|32239.4|32255.6|32235.6|32259.4|32239.4|32255.6|32235.6|1
1736180080000|2025-01-06 16:14:40|32254.3|32234.3|32245.6|32225.6|32254.3|32234.3|32244.4|32224.4|3
1736180090000|2025-01-06 16:14:50|32244.4|32224.4|32244.4|32224.4|32244.4|32224.4|32244.4|32224.4|5
1736180100000|2025-01-06 16:15:00|32239.4|32219.4|32230.8|32210.8|32239.4|32219.4|32230.8|32210.8|9
1736180110000|2025-01-06 16:15:10|32228.2|32208.2|32214.5|32194.5|32228.2|32208.2|32213.3|32193.3|2
1736180120000|2025-01-06 16:15:20|32216.9|32196.9|32218.2|32198.2|32218.2|32198.2|32216.9|32196.9|9
1736180130000|2025-01-06 16:15:30|||||||||1
1736180140000|2025-01-06 16:15:40|32216.9|32196.9|32213.2|32193.2|32216.9|32196.9|32213.2|32193.2|10
1736180160000|2025-01-06 16:16:00|32212|32192|32212|32192|32212|32192|32212|32192|0
1736180170000|2025-01-06 16:16:10|32217|32197|32219.5|32199.5|32219.5|32199.5|32217|32197|3
1736180180000|2025-01-06 16:16:20|32220.7|32200.7|32220.7|32200.7|32220.7|32200.7|32220.7|32200.7|0
1736180190000|2025-01-06 16:16:30|32226.9|32206.9|32235.6|32215.6|32246.7|32215.6|32226.9|32200.4|1
1736180200000|2025-01-06 16:16:40|32234.2|32214.2|32239.4|32219.4|32240.6|32220.6|32234.2|32214.2|2
1736180210000|2025-01-06 16:16:50|32240.6|32220.6|32239.4|32219.4|32240.6|32220.6|32239.4|32219.4|0
1736180220000|2025-01-06 16:17:00|32240.6|32220.6|32235.8|32215.8|32240.6|32220.6|32235.8|32215.8|4
1736180230000|2025-01-06 16:17:10|32229.4|32209.4|32234.4|32194.4|32234.4|32209.4|32228.2|32194.4|3
1736180240000|2025-01-06 16:17:20|32221.9|32201.9|32218.2|32198.2|32221.9|32201.9|32218.2|32198.2|0
1736180250000|2025-01-06 16:17:30|32215.7|32195.7|32213.2|32193.2|32218.2|32198.2|32213.2|32193.2|5
1736180260000|2025-01-06 16:17:40|32210.6|32190.6|32208.2|32188.2|32210.6|32190.6|32208.2|32188.2|2
1736180270000|2025-01-06 16:17:50|32205.7|32185.7|32205.7|32185.7|32205.7|32185.7|32204.4|32184.4|3
1736180280000|2025-01-06 16:18:00|32204.5|32184.5|32198.2|32178.2|32204.5|32184.5|32198.2|32178.2|0
1736180290000|2025-01-06 16:18:10|32195.6|32175.6|32210.7|32170.7|32210.7|32175.7|32190.7|32168.1|10
1736180300000|2025-01-06 16:18:20|32209.4|32169.4|32195.7|32175.7|32209.4|32178.2|32194.5|32169.4|0
1736180310000|2025-01-06 16:18:30|32191.9|32171.9|32191.9|32171.9|32191.9|32171.9|32191.9|32171.9|3
1736180320000|2025-01-06 16:18:40|32190.7|32170.7|32181.9|32161.9|32190.7|32170.7|32181.9|32161.9|2
1736180340000|2025-01-06 16:19:00|32179.5|32159.5|32173.2|32153.2|32187|32159.5|32171.9|32140.7|3
1736180350000|2025-01-06 16:19:10|32170.7|32150.7|32164.5|32144.5|32170.7|32150.7|32164.5|32144.5|4
1736180360000|2025-01-06 16:19:20|32163.2|32143.2|32188.2|32168.2|32195.7|32168.2|32163.2|32143.2|17
1736180370000|2025-01-06 16:19:30|32199.4|32159.4|32171.9|32131.9|32199.4|32168.2|32167.8|32131.9|15
1736180380000|2025-01-06 16:19:40|32173|32133|32179.4|32139.4|32179.4|32139.4|32173|32133|2
1736180390000|2025-01-06 16:19:50|32180.7|32140.7|32180.7|32140.7|32180.7|32140.7|32180.7|32140.7|0
1736180400000|2025-01-06 16:20:00|32175.5|32155.5|32209.4|32169.4|32214.5|32169.4|32175.5|32153.3|2
1736180410000|2025-01-06 16:20:10|32198.2|32178.2|32214.4|32174.4|32215.7|32180.5|32198.2|32174.4|7
1736180430000|2025-01-06 16:20:30|32218|32158|32193.2|32173.2|32218|32173.2|32193.2|32158|4
1736180450000|2025-01-06 16:20:50|32194.5|32174.5|32206.9|32166.9|32208.2|32174.5|32194.5|32166.9|22
1736180460000|2025-01-06 16:21:00|32209.4|32169.4|32221.7|32181.7|32221.7|32181.7|32209.4|32169.4|2
1736180470000|2025-01-06 16:21:10|32226.5|32186.5|32238|32198|32238|32205.5|32225.5|32186.5|1
1736180480000|2025-01-06 16:21:20|||||||||325
1736180490000|2025-01-06 16:21:30|32234.4|32214.4|32236.9|32216.9|32236.9|32216.9|32234.4|32214.4|327
1736180500000|2025-01-06 16:21:40|||||||||3
1736180510000|2025-01-06 16:21:50|32238|32218|32243|32223|32243|32223|32238|32218|3
1736180520000|2025-01-06 16:22:00|32257.8|32237.8|32257.8|32237.8|32257.8|32237.8|32257.8|32237.8|2
1736180530000|2025-01-06 16:22:10|32259.1|32239.1|32259.1|32239.1|32259.1|32239.1|32259.1|32239.1|0
1736180540000|2025-01-06 16:22:20|32261.6|32241.6|32280.4|32240.4|32280.4|32244.1|32261.6|32240.4|0
1736180550000|2025-01-06 16:22:30|32285.4|32245.4|32285.4|32245.4|32285.4|32245.4|32285.4|32245.4|0
1736180560000|2025-01-06 16:22:40|32286.7|32246.7|32286.7|32246.7|32286.7|32246.7|32286.7|32246.7|0
1736180570000|2025-01-06 16:22:50|32274.2|32254.2|32281.6|32261.6|32285.4|32261.6|32274.2|32245.4|7
1736180580000|2025-01-06 16:23:00|32282.9|32262.9|32282.9|32262.9|32282.9|32262.9|32282.9|32262.9|2
1736180590000|2025-01-06 16:23:10|32295.4|32235.4|32295.4|32235.4|32295.4|32235.4|32295.4|32235.4|1
1736180610000|2025-01-06 16:23:30|32294.1|32234.1|32289.1|32229.1|32294.1|32234.1|32289.1|32229.1|5
1736180620000|2025-01-06 16:23:40|32280.3|32240.3|32289.1|32249.1|32289.1|32249.1|32280.3|32240.3|6
1736180630000|2025-01-06 16:23:50|32276.6|32256.6|32276.6|32256.6|32276.6|32256.6|32276.6|32256.6|1
1736180640000|2025-01-06 16:24:00|32275.3|32255.3|32280.3|32260.3|32289.1|32260.3|32275.3|32246.5|14
1736180650000|2025-01-06 16:24:10|32289.1|32249.1|32289.1|32249.1|32289.1|32249.1|32289.1|32249.1|1
1736180670000|2025-01-06 16:24:30|32286.5|32246.5|32286.5|32246.5|32286.5|32246.5|32286.5|32246.5|0
1736180690000|2025-01-06 16:24:50|32274|32254|32286.5|32246.5|32286.5|32254|32274|32245.2|0
1736180700000|2025-01-06 16:25:00|32275.3|32255.3|32260.1|32240.1|32275.3|32255.3|32260.1|32240.1|4
1736180710000|2025-01-06 16:25:10|32258.7|32238.7|32240.3|32220.3|32258.7|32238.7|32240.3|32220.3|4
1736180720000|2025-01-06 16:25:20|32225.3|32205.3|32231.6|32191.6|32231.6|32205.3|32225.3|32189.1|1
1736180730000|2025-01-06 16:25:30|32232.9|32192.9|32225.3|32205.3|32232.9|32205.3|32225.3|32192.9|6
1736180740000|2025-01-06 16:25:40|32226.6|32206.6|32234.1|32194.1|32235.4|32206.6|32226.6|32194.1|3
1736180750000|2025-01-06 16:25:50|32229.1|32189.1|32229.1|32189.1|32229.1|32197.9|32216.6|32189.1|2
1736180760000|2025-01-06 16:26:00|32217.9|32197.9|32249.1|32189.1|32249.1|32202.9|32217.9|32189.1|0
1736180770000|2025-01-06 16:26:10|32246.6|32206.6|32242.9|32222.9|32259.1|32222.9|32242.9|32199.1|5
1736180790000|2025-01-06 16:26:30|32254.1|32214.1|32242.9|32222.9|32254.1|32222.9|32242.9|32214.1|1
1736180800000|2025-01-06 16:26:40|32241.6|32221.6|32241.6|32221.6|32241.6|32221.6|32241.6|32221.6|1
1736180810000|2025-01-06 16:26:50|||||||||1
1736180820000|2025-01-06 16:27:00|32244.1|32224.1|32257.7|32217.7|32257.7|32224.1|32244.1|32216.5|6
1736180840000|2025-01-06 16:27:20|32256.6|32236.6|32262.7|32242.7|32262.7|32242.7|32256.6|32236.6|0
1736180850000|2025-01-06 16:27:30|32266.6|32246.6|32269.1|32249.1|32269.1|32249.1|32266.6|32246.6|1
1736180860000|2025-01-06 16:27:40|32276.6|32256.6|32287.9|32267.9|32287.9|32267.9|32276.6|32256.6|2
1736180870000|2025-01-06 16:27:50|32286.7|32266.7|32282.9|32262.9|32286.7|32266.7|32280.4|32260.4|4
1736180880000|2025-01-06 16:28:00|32284.1|32264.1|32286.7|32246.7|32290.4|32264.1|32280.3|32246.7|21
1736180890000|2025-01-06 16:28:10|32281.6|32241.6|32274.1|32234.1|32290.4|32241.6|32274.1|32229.1|1
1736180900000|2025-01-06 16:28:20|32275.4|32235.4|32266.6|32246.6|32275.4|32246.6|32266.6|32235.4|1
1736180910000|2025-01-06 16:28:30|32267.8|32247.8|32267.9|32247.9|32267.9|32247.9|32267.8|32247.8|2
1736180920000|2025-01-06 16:28:40|32269.1|32249.1|32284|32244|32284|32249.1|32269.1|32244|8
1736180930000|2025-01-06 16:28:50|32300.4|32240.4|32301.6|32241.6|32301.6|32241.6|32300.4|32240.4|0
1736180940000|2025-01-06 16:29:00|32302.9|32242.9|32304.1|32244.1|32304.1|32244.1|32302.9|32242.9|0
1736180950000|2025-01-06 16:29:10|32306.5|32246.5|32296.6|32256.6|32306.5|32256.6|32295.4|32246.5|2
1736181000000|2025-01-06 16:30:00|32295.4|32255.4|32295.4|32255.4|32295.4|32255.4|32295.4|32255.4|0
1736181010000|2025-01-06 16:30:10|32287.9|32267.9|32287.9|32267.9|32287.9|32267.9|32287.9|32267.9|2
1736181020000|2025-01-06 16:30:20|32290.3|32270.3|32291.7|32271.7|32292.9|32272.9|32290.3|32270.3|4
1736181040000|2025-01-06 16:30:40|32289.1|32269.1|32287.9|32267.9|32289.1|32269.1|32287.9|32267.9|13
1736181050000|2025-01-06 16:30:50|32289.1|32269.1|32295.4|32255.4|32295.4|32270.4|32289.1|32255.4|9
1736181060000|2025-01-06 16:31:00|32294.1|32254.1|32260.4|32220.4|32294.1|32257.9|32260.4|32220.4|6
1736181080000|2025-01-06 16:31:20|32251.6|32231.6|32249.2|32229.2|32251.6|32231.6|32249.2|32229.2|0
1736181090000|2025-01-06 16:31:30|32247.9|32227.9|32276.7|32256.7|32276.7|32256.7|32247.9|32224.1|6
1736181100000|2025-01-06 16:31:40|32275.5|32255.5|32272.9|32252.9|32285.4|32257.9|32272.9|32245.4|1
1736181110000|2025-01-06 16:31:50|32270.4|32250.4|32275.4|32255.4|32276.7|32255.4|32270.4|32236.7|17
1736181120000|2025-01-06 16:32:00|32274.2|32254.2|32274.2|32254.2|32274.2|32254.2|32274.2|32254.2|1
1736181130000|2025-01-06 16:32:10|32275.4|32255.4|32274.2|32254.2|32275.4|32255.4|32274.2|32254.2|0
1736181140000|2025-01-06 16:32:20|32276.8|32256.8|32276.8|32256.8|32276.8|32256.8|32276.8|32256.8|3
1736181150000|2025-01-06 16:32:30|32278|32258|32279.2|32259.2|32279.2|32259.2|32278|32258|4
1736181160000|2025-01-06 16:32:40|32280.4|32260.4|32268|32228|32280.4|32260.4|32259.2|32228|11
1736181170000|2025-01-06 16:32:50|32263|32223|32248|32228|32263|32233|32248|32223|2
1736181180000|2025-01-06 16:33:00|32245.5|32225.5|32245.5|32225.5|32245.5|32225.5|32245.5|32225.5|12
1736181190000|2025-01-06 16:33:10|32241.8|32221.8|32238.1|32218.1|32249.3|32221.8|32238.1|32209.3|10
1736181200000|2025-01-06 16:33:20|32239.3|32219.3|32239.3|32219.3|32239.3|32219.3|32239.3|32219.3|0
1736181220000|2025-01-06 16:33:40|32240.5|32220.5|32261.8|32241.8|32270.5|32241.8|32240.5|32209.3|3
1736181250000|2025-01-06 16:34:10|32260.5|32240.5|32260.5|32240.5|32260.5|32240.5|32259.3|32239.3|1
1736181260000|2025-01-06 16:34:20|32256.8|32236.8|32256.8|32236.8|32256.8|32236.8|32256.8|32236.8|3
1736181270000|2025-01-06 16:34:30|32255.5|32235.5|32256.8|32236.8|32256.8|32236.8|32255.5|32235.5|2
1736181280000|2025-01-06 16:34:40|32258|32238|32239.2|32219.2|32258|32238|32239.2|32219.2|2
1736181300000|2025-01-06 16:35:00|32241.7|32221.7|32250.5|32230.5|32258|32230.5|32241.7|32218|4
1736181310000|2025-01-06 16:35:10|32259.3|32219.3|32253|32213|32259.3|32219.3|32253|32213|2
1736181330000|2025-01-06 16:35:30|32248|32208|32240.5|32220.5|32248|32221.8|32240.5|32208|5
1736181340000|2025-01-06 16:35:40|32249.3|32209.3|32241.8|32221.8|32249.3|32221.8|32241.8|32209.3|6
1736181350000|2025-01-06 16:35:50|32253|32213|32250.5|32230.5|32254.3|32230.5|32245.5|32211.7|17
1736181360000|2025-01-06 16:36:00|32249.3|32229.3|32253.1|32233.1|32253.1|32233.1|32249.3|32229.3|2
1736181370000|2025-01-06 16:36:10|32256.8|32236.8|32264.3|32224.3|32265.6|32236.8|32253.1|32224.3|4
1736181380000|2025-01-06 16:36:20|32266.9|32226.9|32265.6|32225.6|32266.9|32233.1|32253.1|32225.6|1
1736181390000|2025-01-06 16:36:30|32256.8|32236.8|32256.8|32236.8|32256.8|32236.8|32256.8|32236.8|1
1736181400000|2025-01-06 16:36:40|32268|32228|32268|32228|32268|32228|32268|32228|1
1736181420000|2025-01-06 16:37:00|32269.3|32229.3|32269.3|32229.3|32269.3|32240.5|32258.1|32229.3|0
1736181430000|2025-01-06 16:37:10|32258.1|32238.1|32256.8|32236.8|32258.1|32238.1|32256.8|32236.8|2
1736181440000|2025-01-06 16:37:20|32258.1|32238.1|32265.6|32225.6|32265.6|32238.1|32258.1|32225.6|0
1736181450000|2025-01-06 16:37:30|32253.1|32233.1|32253.1|32233.1|32253.1|32233.1|32253.1|32233.1|0
1736181490000|2025-01-06 16:38:10|32251.9|32231.9|32229.3|32209.3|32251.9|32231.9|32229.3|32209.3|16
1736181500000|2025-01-06 16:38:20|32219.2|32199.2|32193.1|32173.1|32219.2|32199.2|32193.1|32171.8|2
1736181510000|2025-01-06 16:38:30|32189.4|32169.4|32194.4|32174.4|32205.6|32175.6|32189.4|32164.3|7
1736181520000|2025-01-06 16:38:40|32205.6|32165.6|32195.6|32175.6|32205.6|32180.6|32195.6|32165.6|3
1736181530000|2025-01-06 16:38:50|32186.9|32166.9|32177|32157|32186.9|32166.9|32177|32157|4
1736181540000|2025-01-06 16:39:00|32173.1|32153.1|32163.1|32143.1|32179.5|32153.1|32160.6|32139.5|29
1736181560000|2025-01-06 16:39:20|32160.6|32140.6|32160.6|32140.6|32160.6|32140.6|32160.6|32140.6|1
1736181570000|2025-01-06 16:39:30|||||||||7
1736181580000|2025-01-06 16:39:40|32159.3|32139.3|32159.3|32139.3|32159.3|32139.3|32159.3|32139.3|3
1736181600000|2025-01-06 16:40:00|32161.8|32141.8|32160.6|32140.6|32161.8|32141.8|32160.6|32140.6|1
1736181610000|2025-01-06 16:40:10|||||||||1
1736181620000|2025-01-06 16:40:20|32159.4|32139.4|32159.4|32139.4|32159.4|32139.4|32159.4|32139.4|3
1736181630000|2025-01-06 16:40:30|||||||||1
1736181650000|2025-01-06 16:40:50|||||||||2
1736181660000|2025-01-06 16:41:00|||||||||7
1736181670000|2025-01-06 16:41:10|32156.9|32136.9|32155.6|32135.6|32156.9|32136.9|32155.6|32135.6|5
1736181700000|2025-01-06 16:41:40|32153.1|32133.1|32194.3|32174.3|32204.3|32174.3|32150.6|32130.6|13
1736181710000|2025-01-06 16:41:50|32196.8|32176.8|32191.9|32171.9|32203.1|32183.1|32191.9|32171.9|3
1736181720000|2025-01-06 16:42:00|32190.6|32170.6|32193.1|32173.1|32193.1|32173.1|32190.6|32170.6|5
1736181730000|2025-01-06 16:42:10|32195.6|32175.6|32198.1|32178.1|32198.1|32178.1|32195.6|32175.6|0
1736181740000|2025-01-06 16:42:20|32196.9|32176.9|32195.6|32175.6|32196.9|32176.9|32195.6|32175.6|0
1736181760000|2025-01-06 16:42:40|32198|32178|32200.6|32180.6|32200.6|32180.6|32198|32178|1
1736181770000|2025-01-06 16:42:50|32185.7|32165.7|32190.6|32150.6|32190.6|32165.7|32185.7|32150.6|3
1736181780000|2025-01-06 16:43:00|32179.4|32159.4|32190.6|32150.6|32190.6|32159.4|32179.4|32150.6|1
1736181790000|2025-01-06 16:43:10|32179.4|32159.4|32179.4|32159.4|32179.4|32159.4|32179.4|32159.4|0
1736181810000|2025-01-06 16:43:30|32181.8|32161.8|32181.8|32161.8|32181.8|32161.8|32181.8|32161.8|4
1736181820000|2025-01-06 16:43:40|32189.2|32169.2|32204.3|32164.3|32204.3|32169.2|32189.2|32164.3|0
1736181830000|2025-01-06 16:43:50|32197.9|32177.9|32205.5|32185.5|32205.5|32185.5|32197.9|32177.9|1
1736181840000|2025-01-06 16:44:00|32208.1|32188.1|32221.8|32201.8|32223|32201.8|32206.9|32183|6
1736181850000|2025-01-06 16:44:10|32225.6|32205.6|32225.6|32205.6|32225.6|32205.6|32225.6|32205.6|4
1736181890000|2025-01-06 16:44:50|32226.8|32206.8|32226.8|32206.8|32229.3|32209.3|32226.8|32206.8|4
1736181900000|2025-01-06 16:45:00|32225.5|32205.5|32199.5|32179.5|32228.1|32208.1|32199.5|32179.5|8
1736181910000|2025-01-06 16:45:10|32195.6|32175.6|32193.1|32173.1|32195.6|32175.6|32193.1|32173.1|2
1736181920000|2025-01-06 16:45:20|32190.6|32170.6|32190.6|32170.6|32190.6|32170.6|32190.6|32170.6|1
1736181950000|2025-01-06 16:45:50|32193.1|32173.1|32195.5|32175.5|32195.5|32175.5|32193.1|32173.1|3
1736181960000|2025-01-06 16:46:00|32197.9|32177.9|32213|32173|32213|32181.8|32197.9|32173|0
1736181970000|2025-01-06 16:46:10|32211.8|32191.8|32211.8|32191.8|32211.8|32191.8|32211.8|32191.8|3
1736182000000|2025-01-06 16:46:40|32210.6|32190.6|32210.6|32190.6|32210.6|32190.6|32210.6|32190.6|0
1736182010000|2025-01-06 16:46:50|32213.1|32193.1|32213.1|32193.1|32213.1|32193.1|32213.1|32193.1|6
1736182020000|2025-01-06 16:47:00|32211.8|32191.8|32209.3|32189.3|32211.8|32191.8|32209.3|32189.3|1
1736182030000|2025-01-06 16:47:10|32210.6|32190.6|32205.6|32185.6|32210.6|32190.6|32205.6|32185.6|6
1736182040000|2025-01-06 16:47:20|32206.8|32186.8|32200.6|32180.6|32206.8|32186.8|32200.6|32180.6|7
1736182050000|2025-01-06 16:47:30|32196.8|32176.8|32196.8|32176.8|32196.8|32176.8|32196.8|32176.8|1
1736182060000|2025-01-06 16:47:40|32196.9|32176.9|32195.6|32175.6|32196.9|32176.9|32195.6|32175.6|0
1736182070000|2025-01-06 16:47:50|32190.6|32170.6|32186.9|32166.9|32190.6|32170.6|32186.9|32166.9|7
1736182080000|2025-01-06 16:48:00|32191.9|32171.9|32193.1|32173.1|32193.1|32173.1|32191.9|32171.9|7
1736182090000|2025-01-06 16:48:10|32194.4|32174.4|32194.4|32174.4|32194.4|32174.4|32194.4|32174.4|0
1736182100000|2025-01-06 16:48:20|32196.8|32176.8|32200.5|32180.5|32200.5|32180.5|32196.8|32176.8|2
1736182120000|2025-01-06 16:48:40|32199.3|32179.3|32196.9|32176.9|32199.3|32179.3|32196.9|32176.9|2
1736182130000|2025-01-06 16:48:50|32191.9|32171.9|32191.9|32171.9|32191.9|32171.9|32191.9|32171.9|0
1736182140000|2025-01-06 16:49:00|||||||||1
1736182150000|2025-01-06 16:49:10|32190.6|32170.6|32190.6|32170.6|32190.6|32170.6|32190.6|32170.6|0
1736182160000|2025-01-06 16:49:20|32188.1|32168.1|32180.7|32160.7|32188.1|32168.1|32180.7|32160.7|5
1736182170000|2025-01-06 16:49:30|32178.1|32158.1|32168.2|32148.2|32178.1|32158.1|32167|32147|33
1736182180000|2025-01-06 16:49:40|32167|32147|32168.2|32148.2|32168.2|32148.2|32164.4|32144.4|5
1736182190000|2025-01-06 16:49:50|32165.7|32145.7|32164.4|32144.4|32169.4|32149.4|32163.2|32143.2|23
1736182200000|2025-01-06 16:50:00|32165.7|32145.7|32149.4|32129.4|32165.7|32145.7|32149.4|32129.4|14
1736182210000|2025-01-06 16:50:10|32148.2|32128.2|32147|32127|32148.2|32128.2|32147|32127|29
1736182220000|2025-01-06 16:50:20|32145.7|32125.7|32145.7|32125.7|32145.7|32125.7|32145.7|32125.7|0
1736182230000|2025-01-06 16:50:30|32144.4|32124.4|32144.4|32124.4|32144.4|32124.4|32144.4|32124.4|1
1736182240000|2025-01-06 16:50:40|32145.6|32125.6|32145.7|32125.7|32145.7|32125.7|32145.6|32125.6|4
1736182250000|2025-01-06 16:50:50|32144.5|32124.5|32143.2|32123.2|32144.5|32124.5|32143.2|32123.2|1
1736182260000|2025-01-06 16:51:00|32140.7|32120.7|32139.4|32119.4|32140.7|32120.7|32134.5|32114.5|18
1736182270000|2025-01-06 16:51:10|32138.1|32118.1|32136.8|32116.8|32139.4|32119.4|32136.8|32116.8|11
1736182280000|2025-01-06 16:51:20|32140.7|32120.7|32140.7|32120.7|32140.7|32120.7|32138.1|32118.1|4
1736182290000|2025-01-06 16:51:30|||||||||4
1736182300000|2025-01-06 16:51:40|||||||||2
1736182310000|2025-01-06 16:51:50|||||||||2
1736182320000|2025-01-06 16:52:00|32135.7|32115.7|32139.3|32119.3|32141.8|32121.8|32135.7|32115.7|13
1736182330000|2025-01-06 16:52:10|32143|32123|32144.2|32124.2|32144.2|32124.2|32143|32123|9
1736182340000|2025-01-06 16:52:20|32149.4|32129.4|32160.7|32140.7|32160.7|32140.7|32149.4|32129.4|6
1736182350000|2025-01-06 16:52:30|32155.8|32135.8|32140.7|32120.7|32155.8|32135.8|32140.7|32120.7|5
1736182380000|2025-01-06 16:53:00|32135.8|32115.8|32138.2|32118.2|32138.2|32118.2|32135.8|32115.8|12
1736182400000|2025-01-06 16:53:20|32139.4|32119.4|32154.4|32134.4|32154.4|32134.4|32139.4|32119.4|3
1736182410000|2025-01-06 16:53:30|32157|32137|32150.7|32130.7|32160.7|32140.7|32150.7|32130.7|4
1736182430000|2025-01-06 16:53:50|32148.2|32128.2|32147|32127|32148.2|32128.2|32147|32127|2
1736182440000|2025-01-06 16:54:00|32148.2|32128.2|32155.7|32135.7|32155.7|32135.7|32148.2|32128.2|1
1736182450000|2025-01-06 16:54:10|32166.9|32126.9|32168.2|32128.2|32168.2|32128.2|32166.9|32126.9|0
1736182490000|2025-01-06 16:54:50|32160.7|32140.7|32163.2|32143.2|32165.7|32145.7|32160.7|32140.7|2
1736182500000|2025-01-06 16:55:00|32160.7|32140.7|32150.7|32130.7|32169.5|32140.7|32150.7|32129.5|3
1736182510000|2025-01-06 16:55:10|32149.4|32129.4|32138.3|32118.3|32153.3|32129.4|32138.3|32109.5|5
1736182520000|2025-01-06 16:55:20|32137|32117|32135.7|32115.7|32137|32117|32135.7|32115.7|6
1736182530000|2025-01-06 16:55:30|32132.1|32112.1|32125.7|32105.7|32132.1|32112.1|32125.7|32105.7|2
1736182540000|2025-01-06 16:55:40|||||||||5
1736182550000|2025-01-06 16:55:50|32124.4|32104.4|32120.7|32100.7|32124.4|32104.4|32120.7|32100.7|1
1736182560000|2025-01-06 16:56:00|32123.2|32103.2|32124.5|32104.5|32124.5|32104.5|32123.2|32103.2|1
1736182570000|2025-01-06 16:56:10|||||||||1
1736182580000|2025-01-06 16:56:20|32117.2|32097.2|32107|32087|32117.2|32097.2|32105.8|32085.8|38
1736182600000|2025-01-06 16:56:40|32105.7|32085.7|32108.2|32088.2|32108.2|32088.2|32105.7|32085.7|2
1736182610000|2025-01-06 16:56:50|||||||||3
1736182620000|2025-01-06 16:57:00|32110.7|32090.7|32110.7|32090.7|32110.7|32090.7|32110.7|32090.7|1
1736182640000|2025-01-06 16:57:20|32109.5|32089.5|32120.7|32100.7|32120.7|32100.7|32109.5|32089.5|17
1736182650000|2025-01-06 16:57:30|32118.2|32098.2|32118.2|32098.2|32118.2|32098.2|32118.2|32098.2|2
1736182660000|2025-01-06 16:57:40|32121.9|32101.9|32125.6|32105.6|32125.6|32105.6|32121.9|32101.9|25
1736182670000|2025-01-06 16:57:50|32118.1|32098.1|32113.3|32093.3|32126.9|32098.1|32113.3|32085.7|15
1736182680000|2025-01-06 16:58:00|32109.4|32089.4|32109.4|32089.4|32109.4|32089.4|32109.4|32089.4|0
1736182690000|2025-01-06 16:58:10|32108.2|32088.2|32108.1|32088.1|32108.2|32088.2|32108.1|32088.1|1
1736182700000|2025-01-06 16:58:20|32106.9|32086.9|32105.6|32085.6|32106.9|32086.9|32105.6|32085.6|0
1736182720000|2025-01-06 16:58:40|||||||||3
1736182730000|2025-01-06 16:58:50|32108.1|32088.1|32108.1|32088.1|32108.1|32088.1|32105.6|32085.6|4
1736182740000|2025-01-06 16:59:00|32106.9|32086.9|32105.6|32085.6|32106.9|32086.9|32105.6|32085.6|5
1736182750000|2025-01-06 16:59:10|32103.1|32083.1|32099.4|32079.4|32103.1|32083.1|32099.4|32079.4|5
1736182760000|2025-01-06 16:59:20|32098.2|32078.2|32098.2|32078.2|32098.2|32078.2|32098.2|32078.2|5
1736182770000|2025-01-06 16:59:30|32095.7|32075.7|32095.7|32075.7|32095.7|32075.7|32095.7|32075.7|2
1736182780000|2025-01-06 16:59:40|32088.2|32068.2|32077|32057|32088.2|32068.2|32077|32057|24
1736182790000|2025-01-06 16:59:50|32078.2|32058.2|32058.3|32038.3|32078.2|32058.2|32058.3|32025.8|20
1736182800000|2025-01-06 17:00:00|32065.8|32025.8|32050.8|32030.8|32065.8|32037|32050.8|32025.8|6
1736182810000|2025-01-06 17:00:10|32052|32032|32050.8|32030.8|32052|32032|32050.8|32030.8|8
1736182820000|2025-01-06 17:00:20|32049.6|32029.6|32015.9|31995.9|32049.6|32029.6|32014.6|31994.6|10
1736182830000|2025-01-06 17:00:30|32014.6|31994.6|32025.8|32005.8|32025.8|32005.8|32013.3|31993.3|14
1736182840000|2025-01-06 17:00:40|32027.1|32007.1|32027.1|32007.1|32027.1|32007.1|32027.1|32007.1|4
1736182850000|2025-01-06 17:00:50|32020.9|32000.9|32008.3|31988.3|32020.9|32000.9|32007.1|31987.1|7
1736182860000|2025-01-06 17:01:00|32003.3|31983.3|32003.3|31983.3|32003.3|31983.3|32003.3|31983.3|9
1736182870000|2025-01-06 17:01:10|32000.9|31980.9|31973.4|31953.4|32000.9|31980.9|31973.4|31953.4|98
1736182880000|2025-01-06 17:01:20|31973.7|31933.7|31936.2|31916.2|31973.7|31933.7|31936.2|31911|22
1736182890000|2025-01-06 17:01:30|31935|31915|31952.2|31932.2|31952.2|31932.2|31935|31915|9
1736182900000|2025-01-06 17:01:40|31955.8|31915.8|31953.4|31933.4|31955.8|31933.4|31948.3|31915.8|6
1736182910000|2025-01-06 17:01:50|||||||||6
1736182920000|2025-01-06 17:02:00|31968.4|31928.4|31963.3|31943.3|31970.9|31944.6|31962|31928.4|21
1736182930000|2025-01-06 17:02:10|31974.5|31934.5|31969.6|31929.6|31974.5|31948.3|31963.3|31929.6|3
1736182950000|2025-01-06 17:02:30|31968.4|31928.4|31960.7|31940.7|31968.4|31940.7|31958.3|31928.4|0
1736182960000|2025-01-06 17:02:40|||||||||1
1736182970000|2025-01-06 17:02:50|31962|31942|31962|31942|31962|31942|31962|31942|2
1736182980000|2025-01-06 17:03:00|31960.8|31940.8|31960.7|31940.7|31969.5|31943.3|31959.6|31929.5|3
1736182990000|2025-01-06 17:03:10|31962|31942|31963.3|31943.3|31963.3|31943.3|31962|31942|2
1736183000000|2025-01-06 17:03:20|31965.9|31945.9|31980.8|31940.8|31980.8|31948.3|31965.9|31940.8|6
1736183010000|2025-01-06 17:03:30|31982.1|31942.1|31967.1|31947.1|31982.1|31954.6|31967.1|31942.1|9
1736183020000|2025-01-06 17:03:40|31960.9|31940.9|31960.9|31940.9|31960.9|31940.9|31960.9|31940.9|1
1736183030000|2025-01-06 17:03:50|31958.5|31938.5|31954.7|31934.7|31958.5|31938.5|31954.7|31934.7|0
1736183040000|2025-01-06 17:04:00|31952.1|31932.1|31930.9|31910.9|31952.1|31932.1|31930.9|31910.9|9
1736183050000|2025-01-06 17:04:10|31927.4|31907.4|31927.4|31907.4|31927.4|31907.4|31927.4|31907.4|1
1736183060000|2025-01-06 17:04:20|31923.4|31903.4|31920.9|31900.9|31923.4|31903.4|31918.4|31898.4|6
1736183070000|2025-01-06 17:04:30|31918.4|31898.4|31918.4|31898.4|31918.4|31898.4|31918.4|31898.4|4
1736183080000|2025-01-06 17:04:40|31920.9|31900.9|31943.4|31923.4|31945.9|31925.9|31920.9|31900.9|8
1736183090000|2025-01-06 17:04:50|31940.9|31920.9|31945.9|31925.9|31945.9|31925.9|31934.6|31914.6|4
1736183100000|2025-01-06 17:05:00|31943.4|31923.4|31894.7|31874.7|31943.4|31923.4|31894.7|31874.7|30
1736183110000|2025-01-06 17:05:10|31893.4|31873.4|31889.7|31869.7|31894.7|31874.7|31888.4|31868.4|8
1736183120000|2025-01-06 17:05:20|31897.2|31877.2|31906|31866|31909.7|31877.2|31897.2|31866|5
1736183130000|2025-01-06 17:05:30|31897.2|31877.2|31893.5|31873.5|31906|31877.2|31893.5|31864.7|1
1736183140000|2025-01-06 17:05:40|31904.7|31864.7|31892.2|31872.2|31904.7|31877.2|31892.2|31863.4|6
1736183150000|2025-01-06 17:05:50|31890.9|31870.9|31889.7|31869.7|31890.9|31870.9|31889.7|31869.7|3
1736183160000|2025-01-06 17:06:00|31888.4|31868.4|31888.4|31868.4|31888.4|31868.4|31888.4|31868.4|1
1736183170000|2025-01-06 17:06:10|31889.7|31869.7|31899.6|31879.6|31909.7|31887.2|31889.7|31865.8|20
1736183180000|2025-01-06 17:06:20|31900.8|31880.8|31892.2|31872.2|31902|31882|31892.2|31872.2|24
1736183190000|2025-01-06 17:06:30|31893.4|31873.4|31892.2|31872.2|31893.4|31873.4|31892.2|31872.2|14
1736183200000|2025-01-06 17:06:40|31887.2|31867.2|31831|31811|31887.2|31867.2|31831|31811|35
1736183210000|2025-01-06 17:06:50|31829.7|31809.7|31828.4|31788.4|31829.7|31809.7|31823.4|31788.4|25
1736183220000|2025-01-06 17:07:00|31820.9|31780.9|31800.9|31780.9|31820.9|31792.2|31800.9|31779.7|12
1736183230000|2025-01-06 17:07:10|31805.9|31785.9|31808.5|31788.5|31814.7|31788.5|31805.9|31774.7|3
1736183240000|2025-01-06 17:07:20|31819.7|31779.7|31827.2|31807.2|31839.4|31810.9|31808.5|31779.4|11
1736183250000|2025-01-06 17:07:30|31825.9|31805.9|31818.4|31798.4|31825.9|31805.9|31818.4|31798.4|1
1736183260000|2025-01-06 17:07:40|31817.2|31797.2|31813.4|31773.4|31817.2|31797.2|31813.4|31773.4|2
1736183270000|2025-01-06 17:07:50|31800.9|31780.9|31787.2|31767.2|31800.9|31780.9|31784.7|31754.7|9
1736183280000|2025-01-06 17:08:00|31785.9|31765.9|31783.4|31763.4|31785.9|31765.9|31783.4|31763.4|3
1736183290000|2025-01-06 17:08:10|||||||||1
1736183300000|2025-01-06 17:08:20|31780.9|31760.9|31774.7|31754.7|31780.9|31760.9|31774.7|31754.7|6
1736183310000|2025-01-06 17:08:30|31773.5|31753.5|31772.2|31752.2|31773.5|31753.5|31772.2|31752.2|3
1736183320000|2025-01-06 17:08:40|31769.7|31749.7|31755.9|31735.9|31769.7|31749.7|31755.9|31735.9|2
1736183330000|2025-01-06 17:08:50|31753.3|31733.3|31735.9|31715.9|31762.1|31733.3|31735.9|31702.1|25
1736183340000|2025-01-06 17:09:00|31734.7|31714.7|31728.4|31708.4|31735.9|31715.9|31728.4|31708.4|8
1736183350000|2025-01-06 17:09:10|31725.9|31705.9|31729.7|31709.7|31729.7|31709.7|31725.9|31705.9|6
1736183360000|2025-01-06 17:09:20|31728.4|31708.4|31728.4|31708.4|31728.4|31708.4|31727.1|31707.1|2
1736183370000|2025-01-06 17:09:30|31725.9|31705.9|31722.1|31702.1|31725.9|31705.9|31719.6|31699.6|41
1736183380000|2025-01-06 17:09:40|31720.9|31700.9|31718.3|31698.3|31723.4|31703.4|31717.1|31697.1|5
1736183390000|2025-01-06 17:09:50|31717.1|31697.1|31715.9|31695.9|31719.7|31699.7|31715.9|31695.9|10
1736183400000|2025-01-06 17:10:00|31718.3|31698.3|31722.2|31702.2|31729.7|31702.2|31718.3|31687.1|5
1736183410000|2025-01-06 17:10:10|31724.6|31704.6|31722.2|31702.2|31740.9|31720.9|31722.2|31697.3|19
1736183420000|2025-01-06 17:10:20|31719.7|31699.7|31714.7|31694.7|31719.7|31699.7|31714.7|31694.7|9
1736183430000|2025-01-06 17:10:30|31715.9|31695.9|31715.9|31695.9|31715.9|31695.9|31710.9|31690.9|21
1736183440000|2025-01-06 17:10:40|31720.9|31700.9|31744.6|31724.6|31744.6|31724.6|31720.9|31695.9|10
1736183450000|2025-01-06 17:10:50|31740.9|31720.9|31740.9|31720.9|31740.9|31720.9|31740.9|31720.9|1
1736183460000|2025-01-06 17:11:00|31730.9|31710.9|31720.9|31700.9|31733.4|31710.9|31720.9|31693.4|14
1736183470000|2025-01-06 17:11:10|31723.4|31703.4|31745.9|31705.9|31745.9|31705.9|31720.9|31700.9|4
1736183480000|2025-01-06 17:11:20|31747.2|31707.2|31760.9|31720.9|31760.9|31720.9|31747.2|31698.4|7
1736183490000|2025-01-06 17:11:30|31762.1|31722.1|31752.2|31712.2|31769.7|31722.1|31752.2|31709.7|3
1736183500000|2025-01-06 17:11:40|31749.7|31709.7|31749.7|31709.7|31749.7|31709.7|31749.7|31709.7|2
1736183510000|2025-01-06 17:11:50|31752.2|31712.2|31752.2|31712.2|31752.2|31712.2|31752.2|31712.2|6
1736183520000|2025-01-06 17:12:00|31756.1|31716.1|31763.4|31743.4|31763.4|31743.4|31750.9|31716.1|6
1736183530000|2025-01-06 17:12:10|31771|31731|31754.7|31714.7|31771|31731|31754.7|31714.7|18
1736183540000|2025-01-06 17:12:20|31742.2|31722.2|31734.7|31714.7|31742.2|31722.2|31734.7|31714.7|3
1736183550000|2025-01-06 17:12:30|31733.5|31713.5|31721|31701|31733.5|31713.5|31721|31701|14
1736183560000|2025-01-06 17:12:40|31719.8|31699.8|31719.7|31699.7|31719.8|31699.8|31716|31696|21
1736183570000|2025-01-06 17:12:50|31720.9|31700.9|31728.5|31708.5|31728.5|31708.5|31719.7|31699.7|7
1736183580000|2025-01-06 17:13:00|31725|31705|31718.5|31698.5|31725|31705|31718.5|31698.5|13
1736183590000|2025-01-06 17:13:10|31713.5|31693.5|31713.5|31693.5|31713.5|31693.5|31713.5|31693.5|7
1736183600000|2025-01-06 17:13:20|31717.2|31697.2|31717.2|31697.2|31717.2|31697.2|31717.2|31697.2|2
1736183610000|2025-01-06 17:13:30|31714.7|31694.7|31646|31606|31714.7|31694.7|31646|31598.3|91
1736183620000|2025-01-06 17:13:40|31634.8|31614.8|31629.8|31609.8|31639.8|31619.8|31629.8|31609.8|18
1736183630000|2025-01-06 17:13:50|31641|31601|31644.8|31604.8|31644.8|31604.8|31641|31601|4
1736183640000|2025-01-06 17:14:00|31646.1|31606.1|31658.6|31638.6|31664.8|31638.6|31646.1|31603.6|7
1736183650000|2025-01-06 17:14:10|31659.8|31639.8|31663.6|31643.6|31663.6|31643.6|31657.4|31637.4|9
1736183660000|2025-01-06 17:14:20|31686.1|31646.1|31693.6|31673.6|31694.8|31673.6|31686.1|31646.1|10
1736183670000|2025-01-06 17:14:30|31701.1|31681.1|31698.6|31678.6|31704.8|31684.8|31696.1|31676.1|8
1736183680000|2025-01-06 17:14:40|31701.1|31681.1|31711.1|31691.1|31714.8|31694.8|31701.1|31681.1|17
1736183690000|2025-01-06 17:14:50|31722.3|31682.3|31726.1|31686.1|31726.1|31686.1|31722.3|31682.3|3
1736183700000|2025-01-06 17:15:00|31713.8|31693.8|31716.1|31696.1|31716.1|31696.1|31713.8|31693.8|3
1736183710000|2025-01-06 17:15:10|31718.6|31698.6|31723.6|31703.6|31723.6|31703.6|31718.6|31698.6|3
1736183720000|2025-01-06 17:15:20|31724.8|31704.8|31747.3|31707.3|31747.3|31717.3|31723.6|31703.6|27
1736183740000|2025-01-06 17:15:40|31739.8|31719.8|31738.6|31718.6|31739.8|31719.8|31738.6|31718.6|3
1736183750000|2025-01-06 17:15:50|31743.6|31723.6|31751.1|31731.1|31751.1|31731.1|31743.6|31723.6|1
1736183760000|2025-01-06 17:16:00|31753.5|31733.5|31767.3|31747.3|31767.3|31747.3|31751.1|31731.1|24
1736183770000|2025-01-06 17:16:10|31769.8|31749.8|31779.8|31759.8|31781|31761|31769.8|31749.8|14
1736183780000|2025-01-06 17:16:20|31778.5|31758.5|31777.3|31737.3|31778.5|31758.5|31761.1|31729.9|6
1736183790000|2025-01-06 17:16:30|31778.6|31738.6|31778.6|31738.6|31778.6|31738.6|31778.6|31738.6|0
1736183800000|2025-01-06 17:16:40|31766.1|31746.1|31758.6|31738.6|31766.1|31746.1|31758.6|31738.6|23
1736183810000|2025-01-06 17:16:50|31772.3|31732.3|31789.9|31729.9|31789.9|31736.1|31772.3|31727.3|4
1736183820000|2025-01-06 17:17:00|||||||||2
1736183840000|2025-01-06 17:17:20|31791.1|31731.1|31788.6|31728.6|31792.4|31732.4|31788.6|31728.6|0
1736183850000|2025-01-06 17:17:30|31777.3|31737.3|31757.2|31737.2|31777.3|31746.1|31757.2|31737.2|5
1736183860000|2025-01-06 17:17:40|||||||||1
1736183870000|2025-01-06 17:17:50|31763.5|31743.5|31778.4|31738.4|31778.4|31745.9|31763.5|31734.7|2
1736183880000|2025-01-06 17:18:00|31767.2|31747.2|31761.1|31741.1|31768.4|31748.4|31761.1|31741.1|16
1736183890000|2025-01-06 17:18:10|31756.1|31736.1|31754.8|31734.8|31756.1|31736.1|31753.6|31733.6|8
1736183900000|2025-01-06 17:18:20|31756.1|31736.1|31754.9|31734.9|31758.6|31738.6|31753.6|31733.6|4
1736183910000|2025-01-06 17:18:30|31753.6|31733.6|31745.3|31725.3|31757.3|31737.3|31745.3|31725.3|2
1736183920000|2025-01-06 17:18:40|31738.9|31718.9|31738.6|31698.6|31738.9|31718.9|31733.6|31693.6|4
1736183930000|2025-01-06 17:18:50|31727.4|31707.4|31733.6|31693.6|31733.6|31707.4|31726.1|31693.6|2
1736183940000|2025-01-06 17:19:00|31724.8|31704.8|31721.1|31701.1|31728.6|31708.6|31721.1|31701.1|8
1736183950000|2025-01-06 17:19:10|31719.9|31699.9|31696.1|31676.1|31719.9|31699.9|31696.1|31676.1|18
1736183970000|2025-01-06 17:19:30|31694.8|31674.8|31703.6|31683.6|31703.6|31683.6|31694.8|31674.8|4
1736183980000|2025-01-06 17:19:40|31721.1|31681.1|31712.4|31692.4|31721.1|31692.4|31711.1|31681.1|13
1736183990000|2025-01-06 17:19:50|31707.4|31687.4|31705.1|31685.1|31707.4|31687.4|31705.1|31685.1|3
1736184000000|2025-01-06 17:20:00|31706.2|31686.2|31652.3|31632.3|31706.2|31686.2|31651.1|31631.1|33
1736184010000|2025-01-06 17:20:10|31649.8|31629.8|31636.1|31616.1|31649.8|31629.8|31636.1|31616.1|11
1736184020000|2025-01-06 17:20:20|31633.7|31613.7|31606.1|31586.1|31633.7|31613.7|31606.1|31586.1|32
1736184030000|2025-01-06 17:20:30|31623.3|31603.3|31631.1|31611.1|31631.1|31611.1|31623.3|31603.3|9
1736184040000|2025-01-06 17:20:40|31634.8|31614.8|31634.8|31614.8|31634.8|31614.8|31634.8|31614.8|7
1736184050000|2025-01-06 17:20:50|31632.4|31612.4|31619.9|31599.9|31632.4|31612.4|31619.9|31599.9|15
1736184060000|2025-01-06 17:21:00|31616.1|31596.1|31596|31576|31616.1|31596.1|31589.9|31569.9|40
1736184070000|2025-01-06 17:21:10|31608.5|31588.5|31647.4|31627.4|31660.1|31640.1|31608.5|31588.5|13
1736184080000|2025-01-06 17:21:20|31648.7|31628.7|31647.4|31627.4|31661.2|31628.7|31647.4|31619.9|15
1736184090000|2025-01-06 17:21:30|31644.9|31624.9|31658.5|31638.5|31658.5|31638.5|31642.4|31622.4|27
1736184100000|2025-01-06 17:21:40|31661.1|31641.1|31668.6|31648.6|31673.6|31648.6|31661.1|31633.6|5
1736184110000|2025-01-06 17:21:50|31671|31651|31678.6|31658.6|31678.6|31658.6|31671|31651|20
1736184120000|2025-01-06 17:22:00|31683.6|31663.6|31686.2|31666.2|31688.6|31668.6|31681.1|31661.1|6
1736184130000|2025-01-06 17:22:10|31683.7|31663.7|31686.2|31666.2|31686.2|31666.2|31683.7|31663.7|10
1736184140000|2025-01-06 17:22:20|31685.1|31665.1|31661.2|31641.2|31685.1|31665.1|31661.2|31641.2|15
1736184150000|2025-01-06 17:22:30|31657.3|31637.3|31653.7|31633.7|31657.3|31637.3|31653.7|31633.7|5
1736184160000|2025-01-06 17:22:40|31656.2|31636.2|31678.7|31658.7|31687.6|31658.7|31656.2|31636.2|7
1736184170000|2025-01-06 17:22:50|31691.2|31651.2|31728.6|31688.6|31729.9|31705|31682.4|31651.2|30
1736184180000|2025-01-06 17:23:00|31717.4|31697.4|31652.4|31632.4|31717.4|31697.4|31648.7|31628.7|68
1736184190000|2025-01-06 17:23:10|31656.2|31636.2|31692.3|31672.3|31722.3|31699.8|31656.2|31636.2|98
1736184200000|2025-01-06 17:23:20|31691.1|31671.1|31704.6|31684.6|31704.6|31684.6|31686.1|31666.1|39
1736184210000|2025-01-06 17:23:30|31705.7|31685.7|31714.8|31694.8|31716|31696|31705.7|31685.7|36
1736184220000|2025-01-06 17:23:40|31706|31686|31712.1|31672.1|31712.1|31686|31698.5|31672.1|48
1736184230000|2025-01-06 17:23:50|31714.7|31674.7|31713.5|31693.5|31718.5|31698.5|31707.2|31674.7|43
1736184240000|2025-01-06 17:24:00|31722.3|31682.3|31701.1|31681.1|31722.3|31688.5|31686.2|31666.2|83
1736184250000|2025-01-06 17:24:10|31699.9|31679.9|31716.1|31696.1|31719.8|31699.8|31699.9|31679.9|122
1736184260000|2025-01-06 17:24:20|31717.3|31697.3|31713.7|31693.7|31717.3|31697.3|31712.5|31692.5|63
1736184270000|2025-01-06 17:24:30|31712.5|31692.5|31723.7|31703.7|31723.7|31703.7|31706.2|31686.2|88
1736184280000|2025-01-06 17:24:40|31724.9|31704.9|31711.2|31691.2|31724.9|31704.9|31711.2|31691.2|84
1736184290000|2025-01-06 17:24:50|31713.7|31693.7|31719.9|31699.9|31722.4|31702.4|31713.7|31693.7|95
1736184300000|2025-01-06 17:25:00|31718.7|31698.7|31716.1|31696.1|31718.7|31698.7|31712.5|31692.5|23
1736184310000|2025-01-06 17:25:10|31717.3|31697.3|31716.1|31696.1|31717.3|31697.3|31716.1|31696.1|11
1736184320000|2025-01-06 17:25:20|31708.6|31688.6|31686.1|31666.1|31708.6|31688.6|31686.1|31661|11
1736184330000|2025-01-06 17:25:30|31684.8|31664.8|31681.1|31661.1|31684.8|31664.8|31681.1|31661.1|9
1736184340000|2025-01-06 17:25:40|31678.6|31658.6|31672.5|31652.5|31682.4|31662.4|31672.5|31652.5|11
1736184350000|2025-01-06 17:25:50|31671.2|31651.2|31658.7|31638.7|31671.2|31651.2|31651.2|31631.2|8
1736184360000|2025-01-06 17:26:00|31657.5|31637.5|31653.7|31633.7|31657.5|31637.5|31653.7|31633.7|3
1736184370000|2025-01-06 17:26:10|31656.2|31636.2|31656.1|31636.1|31657.4|31637.4|31656.1|31636.1|18
1736184380000|2025-01-06 17:26:20|31654.9|31634.9|31656.1|31636.1|31656.1|31636.1|31654.9|31634.9|14
1736184390000|2025-01-06 17:26:30|31657.4|31637.4|31657.4|31637.4|31657.4|31637.4|31657.4|31637.4|0
1736184400000|2025-01-06 17:26:40|31656.1|31636.1|31654.9|31634.9|31656.1|31636.1|31654.9|31634.9|3
1736184410000|2025-01-06 17:26:50|||||||||30
1736184420000|2025-01-06 17:27:00|||||||||1
1736184430000|2025-01-06 17:27:10|31653.7|31633.7|31649.9|31629.9|31653.7|31633.7|31649.9|31629.9|13
1736184440000|2025-01-06 17:27:20|31651.2|31631.2|31656.2|31636.2|31656.2|31636.2|31651.2|31631.2|7
1736184450000|2025-01-06 17:27:30|31654.9|31634.9|31652.5|31632.5|31654.9|31634.9|31652.5|31632.5|4
1736184460000|2025-01-06 17:27:40|31651.2|31631.2|31648.7|31628.7|31651.2|31631.2|31648.7|31628.7|1
1736184470000|2025-01-06 17:27:50|31643.7|31623.7|31631.2|31611.2|31645|31623.7|31626.2|31598.6|11
1736184480000|2025-01-06 17:28:00|31630|31610|31622.5|31602.5|31630|31610|31622.5|31602.5|5
1736184490000|2025-01-06 17:28:10|31621.2|31601.2|31623.7|31603.7|31623.7|31603.7|31621.2|31601.2|2
1736184500000|2025-01-06 17:28:20|31621.2|31601.2|31615|31595|31621.2|31601.2|31615|31595|13
1736184510000|2025-01-06 17:28:30|31608.8|31588.8|31627.2|31607.2|31638.8|31607.2|31608.8|31578.8|23
1736184520000|2025-01-06 17:28:40|31635|31615|31642.5|31622.5|31646.2|31622.5|31635|31606.2|4
1736184530000|2025-01-06 17:28:50|31641.3|31621.3|31631.3|31611.3|31641.3|31621.3|31631.3|31611.3|5
1736184540000|2025-01-06 17:29:00|31633.8|31613.8|31630|31610|31634.9|31614.9|31630|31610|11
1736184550000|2025-01-06 17:29:10|31627.7|31607.7|31626.3|31606.3|31627.7|31607.7|31626.3|31606.3|6
1736184560000|2025-01-06 17:29:20|31623.8|31603.8|31626.3|31606.3|31626.3|31606.3|31623.8|31603.8|1
1736184570000|2025-01-06 17:29:30|||||||||17
1736184590000|2025-01-06 17:29:50|31628.8|31608.8|31627.5|31607.5|31628.8|31608.8|31626.3|31606.3|6
1736184600000|2025-01-06 17:30:00|31628.8|31608.8|31628.8|31608.8|31628.8|31608.8|31628.8|31608.8|1
1736184610000|2025-01-06 17:30:10|31630.2|31610.2|31633.8|31613.8|31633.8|31613.8|31630.2|31610.2|5
1736184620000|2025-01-06 17:30:20|31631.3|31611.3|31631.3|31611.3|31631.3|31611.3|31631.3|31611.3|2
1736184630000|2025-01-06 17:30:30|31630.2|31610.2|31631.3|31611.3|31631.3|31611.3|31628.8|31608.8|4
1736184640000|2025-01-06 17:30:40|31633.8|31613.8|31633.8|31613.8|31633.8|31613.8|31633.8|31613.8|5
1736184650000|2025-01-06 17:30:50|||||||||5
1736184670000|2025-01-06 17:31:10|31631.3|31611.3|31631.3|31611.3|31632.7|31612.7|31631.3|31611.3|1
1736184680000|2025-01-06 17:31:20|||||||||1
1736184700000|2025-01-06 17:31:40|31632.5|31612.5|31633.8|31613.8|31633.8|31613.8|31632.5|31612.5|1
1736184710000|2025-01-06 17:31:50|31631.3|31611.3|31631.3|31611.3|31631.3|31611.3|31631.3|31611.3|1
1736184720000|2025-01-06 17:32:00|31630|31610|31631.3|31611.3|31632.5|31612.5|31630|31610|25
1736184730000|2025-01-06 17:32:10|31632.5|31612.5|31632.5|31612.5|31632.5|31612.5|31632.5|31612.5|10
1736184740000|2025-01-06 17:32:20|31635|31615|31635|31615|31635|31615|31635|31615|0
1736184750000|2025-01-06 17:32:30|31636.3|31616.3|31642.4|31622.4|31642.4|31622.4|31636.3|31616.3|17
1736184760000|2025-01-06 17:32:40|31643.6|31623.6|31642.4|31622.4|31643.6|31623.6|31642.4|31622.4|3
1736184780000|2025-01-06 17:33:00|31643.7|31623.7|31641.2|31621.2|31643.7|31623.7|31641.2|31621.2|1
1736184800000|2025-01-06 17:33:20|||||||||2
1736184810000|2025-01-06 17:33:30|31640|31620|31640|31620|31640|31620|31640|31620|4
1736184820000|2025-01-06 17:33:40|31642.6|31622.6|31642.6|31622.6|31642.6|31622.6|31642.6|31622.6|11
1736184830000|2025-01-06 17:33:50|31637.5|31617.5|31637.5|31617.5|31637.5|31617.5|31637.5|31617.5|0
1736184840000|2025-01-06 17:34:00|31641.3|31621.3|31638.8|31618.8|31641.3|31621.3|31638.8|31618.8|3
1736184850000|2025-01-06 17:34:10|31637.5|31617.5|31636.3|31616.3|31637.5|31617.5|31636.3|31616.3|3
1736184860000|2025-01-06 17:34:20|31635.1|31615.1|31635.1|31615.1|31635.1|31615.1|31635.1|31615.1|0
1736184870000|2025-01-06 17:34:30|31634|31614|31634|31614|31634|31614|31634|31614|0
1736184890000|2025-01-06 17:34:50|31630.1|31610.1|31630.1|31610.1|31630.1|31610.1|31630.1|31610.1|7
1736184900000|2025-01-06 17:35:00|||||||||6
1736184930000|2025-01-06 17:35:30|31627.6|31607.6|31627.6|31607.6|31627.6|31607.6|31627.6|31607.6|9
1736184950000|2025-01-06 17:35:50|31625|31605|31625|31605|31625|31605|31625|31605|3
1736184960000|2025-01-06 17:36:00|31626.3|31606.3|31623.8|31603.8|31626.3|31606.3|31623.8|31603.8|7
1736184970000|2025-01-06 17:36:10|31616.3|31596.3|31615.1|31595.1|31625.1|31596.3|31615.1|31585.1|10
1736184990000|2025-01-06 17:36:30|31612.5|31592.5|31607.6|31587.6|31612.5|31592.5|31607.6|31587.6|4
1736185000000|2025-01-06 17:36:40|31610|31590|31607.5|31587.5|31610|31590|31607.5|31587.5|1
1736185010000|2025-01-06 17:36:50|31606.3|31586.3|31602.5|31582.5|31606.3|31586.3|31602.5|31582.5|2
1736185020000|2025-01-06 17:37:00|31598.8|31578.8|31597.6|31577.6|31598.8|31578.8|31597.6|31577.6|4
1736185030000|2025-01-06 17:37:10|31595.3|31575.3|31592.6|31572.6|31595.3|31575.3|31592.6|31572.6|1
1736185040000|2025-01-06 17:37:20|31587.6|31567.6|31590.1|31570.1|31590.1|31570.1|31587.6|31567.6|2
1736185050000|2025-01-06 17:37:30|31589|31569|31588.8|31568.8|31589|31569|31587.6|31567.6|2
1736185060000|2025-01-06 17:37:40|31587.8|31567.8|31586.4|31566.4|31587.8|31567.8|31586.4|31566.4|0
1736185080000|2025-01-06 17:38:00|31587.6|31567.6|31587.6|31567.6|31587.6|31567.6|31587.6|31567.6|1
1736185090000|2025-01-06 17:38:10|31586.4|31566.4|31586.4|31566.4|31586.4|31566.4|31586.4|31566.4|1
1736185100000|2025-01-06 17:38:20|31583.9|31563.9|31588.8|31568.8|31588.8|31568.8|31583.9|31563.9|8
1736185110000|2025-01-06 17:38:30|31593.8|31573.8|31593.8|31573.8|31593.8|31573.8|31593.8|31573.8|3
1736185130000|2025-01-06 17:38:50|31596.3|31576.3|31621.4|31581.4|31621.4|31581.4|31596.3|31576.3|8
1736185140000|2025-01-06 17:39:00|31608.9|31588.9|31610|31590|31610|31590|31607.6|31587.6|23
1736185160000|2025-01-06 17:39:20|31606.4|31586.4|31605.1|31585.1|31606.4|31586.4|31605.1|31585.1|22
1736185170000|2025-01-06 17:39:30|||||||||1
1736185180000|2025-01-06 17:39:40|31608.8|31588.8|31608.8|31588.8|31608.8|31588.8|31608.8|31588.8|4
1736185200000|2025-01-06 17:40:00|31611.3|31591.3|31612.5|31592.5|31612.5|31592.5|31608.8|31588.8|0
1736185210000|2025-01-06 17:40:10|31610|31590|31613.8|31593.8|31613.8|31593.8|31608.8|31588.8|2
1736185220000|2025-01-06 17:40:20|31615.1|31595.1|31615.1|31595.1|31615.1|31595.1|31615.1|31595.1|3
1736185230000|2025-01-06 17:40:30|31616.3|31596.3|31625|31605|31625|31605|31616.3|31596.3|1
1736185260000|2025-01-06 17:41:00|||||||||1
1736185290000|2025-01-06 17:41:30|||||||||2
1736185310000|2025-01-06 17:41:50|31625.1|31605.1|31625.1|31605.1|31625.1|31605.1|31625.1|31605.1|6
1736185320000|2025-01-06 17:42:00|31623.8|31603.8|31620.1|31600.1|31623.8|31603.8|31620.1|31600.1|3
1736185330000|2025-01-06 17:42:10|31617.6|31597.6|31617.6|31597.6|31617.6|31597.6|31616.4|31596.4|4
1736185350000|2025-01-06 17:42:30|31620.1|31600.1|31616.4|31596.4|31620.1|31600.1|31616.4|31596.4|3
1736185360000|2025-01-06 17:42:40|31612.6|31592.6|31611.3|31591.3|31612.6|31592.6|31611.3|31591.3|0
1736185370000|2025-01-06 17:42:50|31615.1|31595.1|31615.1|31595.1|31615.1|31595.1|31615.1|31595.1|2
1736185380000|2025-01-06 17:43:00|31620.1|31600.1|31620.1|31600.1|31620.1|31600.1|31620.1|31600.1|1
1736185390000|2025-01-06 17:43:10|31617.6|31597.6|31616.4|31596.4|31617.6|31597.6|31616.4|31596.4|0
1736185440000|2025-01-06 17:44:00|31615.1|31595.1|31613.9|31593.9|31615.1|31595.1|31613.9|31593.9|4
1736185500000|2025-01-06 17:45:00|31612.6|31592.6|31611.3|31591.3|31612.6|31592.6|31611.3|31591.3|5
1736185510000|2025-01-06 17:45:10|31608.9|31588.9|31595.1|31575.1|31608.9|31588.9|31593.9|31573.9|6
1736185530000|2025-01-06 17:45:30|31593.9|31573.9|31592.7|31572.7|31595.1|31575.1|31592.7|31572.7|0
1736185540000|2025-01-06 17:45:40|31591.4|31571.4|31591.3|31571.3|31592.6|31572.6|31591.3|31571.3|5
1736185560000|2025-01-06 17:46:00|31588.8|31568.8|31591.3|31571.3|31591.3|31571.3|31588.8|31568.8|5
1736185590000|2025-01-06 17:46:30|31586.3|31566.3|31591.3|31571.3|31591.3|31571.3|31586.3|31566.3|14
1736185610000|2025-01-06 17:46:50|31590.1|31570.1|31590.1|31570.1|31590.1|31570.1|31590.1|31570.1|3
1736185620000|2025-01-06 17:47:00|||||||||1
1736185650000|2025-01-06 17:47:30|||||||||2
1736185660000|2025-01-06 17:47:40|31573.8|31553.8|31567.6|31547.6|31573.8|31553.8|31567.6|31547.6|8
1736185670000|2025-01-06 17:47:50|31577.6|31557.6|31586.3|31546.3|31586.3|31557.6|31576.3|31543.8|6
1736185680000|2025-01-06 17:48:00|31583.8|31543.8|31563.9|31543.9|31583.8|31547.6|31563.9|31543.8|6
1736185690000|2025-01-06 17:48:10|31566.3|31546.3|31568.8|31548.8|31568.8|31548.8|31566.3|31546.3|3
1736185700000|2025-01-06 17:48:20|31566.3|31546.3|31563.8|31543.8|31567.5|31547.5|31563.8|31543.8|1
1736185710000|2025-01-06 17:48:30|||||||||3
1736185720000|2025-01-06 17:48:40|31562.5|31542.5|31577.5|31557.5|31577.5|31557.5|31562.5|31542.5|6
1736185760000|2025-01-06 17:49:20|31581.2|31561.2|31586.1|31566.1|31586.1|31566.1|31581.2|31561.2|2
1736185770000|2025-01-06 17:49:30|31587.2|31567.2|31611.1|31571.1|31611.1|31572.5|31587.2|31567.2|2
1736185780000|2025-01-06 17:49:40|31604.6|31584.6|31608.6|31588.6|31609.7|31589.7|31604.6|31584.6|5
1736185790000|2025-01-06 17:49:50|31609.9|31589.9|31609.9|31589.9|31609.9|31589.9|31609.9|31589.9|2
1736185800000|2025-01-06 17:50:00|31608.7|31588.7|31621.2|31581.2|31621.2|31590|31608.7|31581.2|2
1736185820000|2025-01-06 17:50:20|31610|31590|31610|31590|31610|31590|31610|31590|1
1736185830000|2025-01-06 17:50:30|31608.7|31588.7|31608.7|31588.7|31608.7|31588.7|31608.7|31588.7|0
1736185840000|2025-01-06 17:50:40|31611.2|31591.2|31608.7|31588.7|31611.2|31591.2|31608.7|31588.7|0
1736185850000|2025-01-06 17:50:50|31612.4|31592.4|31637.4|31617.4|31637.4|31617.4|31612.4|31592.4|19
1736185860000|2025-01-06 17:51:00|31636.2|31616.2|31631.2|31611.2|31636.2|31616.2|31631.2|31611.2|5
1736185890000|2025-01-06 17:51:30|31629.9|31609.9|31629.9|31609.9|31629.9|31609.9|31629.9|31609.9|2
1736185900000|2025-01-06 17:51:40|31632.4|31612.4|31633.7|31613.7|31635|31615|31632.4|31612.4|9
1736185910000|2025-01-06 17:51:50|31636.2|31616.2|31638.7|31618.7|31638.7|31618.7|31636.2|31616.2|3
1736185930000|2025-01-06 17:52:10|31641.2|31621.2|31641.2|31621.2|31641.2|31621.2|31641.2|31621.2|2
1736185950000|2025-01-06 17:52:30|31640|31620|31640|31620|31640|31620|31640|31620|1
1736185970000|2025-01-06 17:52:50|31643.7|31623.7|31643.7|31623.7|31643.7|31623.7|31643.7|31623.7|0
1736185980000|2025-01-06 17:53:00|31641.3|31621.3|31642.5|31622.5|31642.5|31622.5|31641.2|31621.2|1
1736185990000|2025-01-06 17:53:10|31641.2|31621.2|31643.7|31623.7|31643.7|31623.7|31641.2|31621.2|3
1736186000000|2025-01-06 17:53:20|31647.4|31627.4|31647.4|31627.4|31647.4|31627.4|31647.4|31627.4|10
1736186030000|2025-01-06 17:53:50|31649.9|31629.9|31649.9|31629.9|31649.9|31629.9|31649.9|31629.9|1
1736186040000|2025-01-06 17:54:00|31648.7|31628.7|31649.9|31629.9|31649.9|31629.9|31648.5|31628.5|4
1736186050000|2025-01-06 17:54:10|||||||||2
1736186060000|2025-01-06 17:54:20|31651|31631|31655|31635|31655|31635|31651|31631|6
1736186070000|2025-01-06 17:54:30|||||||||1
1736186080000|2025-01-06 17:54:40|31653.7|31633.7|31660|31640|31660|31640|31651.2|31631.2|3
1736186090000|2025-01-06 17:54:50|||||||||1
1736186100000|2025-01-06 17:55:00|31657.5|31637.5|31657.5|31637.5|31657.5|31637.5|31657.5|31637.5|0
1736186110000|2025-01-06 17:55:10|31655|31635|31656.3|31636.3|31656.3|31636.3|31655|31635|2
1736186120000|2025-01-06 17:55:20|31657.5|31637.5|31652.5|31632.5|31657.5|31637.5|31652.5|31632.5|2
1736186130000|2025-01-06 17:55:30|31653.8|31633.8|31653.8|31633.8|31653.8|31633.8|31653.8|31633.8|0
1736186140000|2025-01-06 17:55:40|31651.2|31631.2|31651.2|31631.2|31651.2|31631.2|31651.2|31631.2|1
1736186150000|2025-01-06 17:55:50|31652.5|31632.5|31655|31635|31655|31635|31652.5|31632.5|3
1736186160000|2025-01-06 17:56:00|31656.2|31636.2|31661.2|31641.2|31663.7|31643.7|31656.2|31636.2|3
1736186170000|2025-01-06 17:56:10|31662.5|31642.5|31661.2|31641.2|31663.7|31643.7|31661.2|31641.2|0
1736186280000|2025-01-06 17:58:00|31663.8|31643.8|31671.2|31651.2|31671.2|31651.2|31663.8|31643.8|1
1736186300000|2025-01-06 17:58:20|31672.5|31652.5|31673.7|31653.7|31673.7|31653.7|31672.5|31652.5|2
1736186310000|2025-01-06 17:58:30|31675|31655|31677.3|31657.3|31677.3|31657.3|31675|31655|3
1736186320000|2025-01-06 17:58:40|31676.2|31656.2|31676.2|31656.2|31676.2|31656.2|31676.2|31656.2|0
1736186390000|2025-01-06 17:59:50|31674.8|31654.8|31676.2|31656.2|31676.2|31656.2|31674.8|31654.8|2
1736186400000|2025-01-06 18:00:00|31674.8|31654.8|31665.1|31645.1|31674.8|31654.8|31663.9|31643.9|13
1736186410000|2025-01-06 18:00:10|31662.5|31642.5|31662.5|31642.5|31662.5|31642.5|31662.5|31642.5|0
1736186420000|2025-01-06 18:00:20|31661.2|31641.2|31662.5|31642.5|31662.5|31642.5|31660|31640|8
1736186430000|2025-01-06 18:00:30|31663.8|31643.8|31663.8|31643.8|31663.8|31643.8|31663.8|31643.8|1
1736186440000|2025-01-06 18:00:40|31665.1|31645.1|31668.7|31648.7|31668.7|31648.7|31665.1|31645.1|1
1736186450000|2025-01-06 18:00:50|31675|31655|31673.8|31653.8|31675|31655|31673.8|31653.8|3
1736186460000|2025-01-06 18:01:00|31672.5|31652.5|31672.5|31652.5|31672.5|31652.5|31672.5|31652.5|0
1736186470000|2025-01-06 18:01:10|31673.6|31653.6|31675|31655|31675|31655|31673.6|31653.6|0
1736186490000|2025-01-06 18:01:30|31670|31650|31725|31705|31732.3|31712.3|31670|31650|30
1736186500000|2025-01-06 18:01:40|31722.5|31702.5|31724.8|31704.8|31724.8|31704.8|31721.1|31701.1|5
1736186510000|2025-01-06 18:01:50|31723.6|31703.6|31725|31705|31726.1|31706.1|31723.6|31703.6|7
1736186530000|2025-01-06 18:02:10|31723.8|31703.8|31718.6|31698.6|31727.5|31703.8|31716.1|31687.5|0
1736186550000|2025-01-06 18:02:30|31717.5|31697.5|31712.5|31692.5|31717.5|31697.5|31712.5|31692.5|1
1736186560000|2025-01-06 18:02:40|31711.3|31691.3|31710|31690|31711.3|31691.3|31710|31690|2
1736186570000|2025-01-06 18:02:50|31708.8|31688.8|31706.3|31686.3|31708.8|31688.8|31706.3|31686.3|1
1736186580000|2025-01-06 18:03:00|||||||||2
1736186590000|2025-01-06 18:03:10|31705|31685|31705|31685|31705|31685|31705|31685|2
1736186600000|2025-01-06 18:03:20|31703.8|31683.8|31706.3|31686.3|31706.3|31686.3|31702.6|31682.6|5
1736186620000|2025-01-06 18:03:40|31708.8|31688.8|31708.8|31688.8|31708.8|31688.8|31708.8|31688.8|5
1736186630000|2025-01-06 18:03:50|31710|31690|31719.8|31699.8|31719.8|31699.8|31710|31690|1
1736186650000|2025-01-06 18:04:10|31721|31701|31721|31701|31721|31701|31721|31701|0
1736186660000|2025-01-06 18:04:20|31722.3|31702.3|31728.6|31708.6|31728.6|31708.6|31722.3|31702.3|0
1736186670000|2025-01-06 18:04:30|31730|31710|31747.5|31727.5|31750|31730|31730|31710|2
1736186680000|2025-01-06 18:04:40|31752.5|31732.5|31748.6|31728.6|31752.5|31732.5|31748.6|31728.6|1
1736186690000|2025-01-06 18:04:50|31749.8|31729.8|31751.1|31731.1|31751.1|31731.1|31748.6|31728.6|0
1736186700000|2025-01-06 18:05:00|31753.8|31733.8|31766.1|31726.1|31766.1|31733.8|31753.8|31726.1|2
1736186710000|2025-01-06 18:05:10|31769.8|31729.8|31769.8|31729.8|31769.8|31729.8|31769.8|31729.8|9
1736186720000|2025-01-06 18:05:20|31758.6|31738.6|31764.8|31744.8|31764.8|31744.8|31758.6|31738.6|1
1736186730000|2025-01-06 18:05:30|31763.6|31743.6|31766.1|31746.1|31766.1|31746.1|31763.6|31743.6|3
1736186750000|2025-01-06 18:05:50|31771.1|31751.1|31771.1|31751.1|31771.1|31751.1|31771.1|31751.1|1
1736186760000|2025-01-06 18:06:00|31772.4|31752.4|31773.8|31753.8|31773.8|31753.8|31772.4|31752.4|16
1736186770000|2025-01-06 18:06:10|31776.1|31756.1|31773.8|31753.8|31781.3|31761.3|31773.8|31753.8|24
1736186780000|2025-01-06 18:06:20|31774.9|31754.9|31774.9|31754.9|31774.9|31754.9|31774.9|31754.9|0
1736186790000|2025-01-06 18:06:30|31776.3|31756.3|31782.4|31762.4|31783.8|31763.8|31776.3|31756.3|9
1736186800000|2025-01-06 18:06:40|31783.8|31763.8|31781.3|31761.3|31783.8|31763.8|31781.3|31761.3|0
1736186820000|2025-01-06 18:07:00|31779.9|31759.9|31779.9|31759.9|31779.9|31759.9|31779.9|31759.9|0
1736186840000|2025-01-06 18:07:20|31774.9|31754.9|31774.9|31754.9|31774.9|31754.9|31774.9|31754.9|4
1736186850000|2025-01-06 18:07:30|31773.6|31753.6|31761.3|31741.3|31773.6|31753.6|31761.3|31741.3|2
1736186860000|2025-01-06 18:07:40|31759.9|31739.9|31759.9|31739.9|31759.9|31739.9|31759.9|31739.9|0
1736186870000|2025-01-06 18:07:50|31756.3|31736.3|31756.3|31736.3|31756.3|31736.3|31756.3|31736.3|4
1736186880000|2025-01-06 18:08:00|31755.1|31735.1|31750.1|31730.1|31755.1|31735.1|31750.1|31730.1|1
1736186920000|2025-01-06 18:08:40|31743.8|31723.8|31738.8|31718.8|31743.8|31723.8|31738.8|31718.8|0
1736186930000|2025-01-06 18:08:50|31736.3|31716.3|31731.3|31711.3|31736.3|31716.3|31731.3|31711.3|0
1736186940000|2025-01-06 18:09:00|||||||||1
1736186950000|2025-01-06 18:09:10|31729.9|31709.9|31731.3|31711.3|31731.3|31711.3|31729.9|31709.9|1
1736186990000|2025-01-06 18:09:50|31735.1|31695.1|31721.5|31701.5|31735.1|31702.7|31721.5|31695.1|6
1736187000000|2025-01-06 18:10:00|31722.7|31702.7|31722.7|31702.7|31722.7|31702.7|31721.5|31701.5|1
1736187010000|2025-01-06 18:10:10|31720.1|31700.1|31723.8|31703.8|31726.4|31706.4|31720.1|31700.1|13
1736187020000|2025-01-06 18:10:20|||||||||1
1736187050000|2025-01-06 18:10:50|31731.3|31711.3|31733.8|31713.8|31733.8|31713.8|31731.3|31711.3|6
1736187060000|2025-01-06 18:11:00|31733.7|31713.7|31741.2|31721.2|31741.2|31721.2|31733.7|31713.7|3
1736187070000|2025-01-06 18:11:10|||||||||3
1736187090000|2025-01-06 18:11:30|31740.1|31720.1|31740.1|31720.1|31740.1|31720.1|31740.1|31720.1|2
1736187100000|2025-01-06 18:11:40|31738.7|31718.7|31737.6|31717.6|31738.7|31718.7|31737.6|31717.6|0
1736187120000|2025-01-06 18:12:00|31736.2|31716.2|31736.2|31716.2|31736.2|31716.2|31736.2|31716.2|0
1736187130000|2025-01-06 18:12:10|31738.6|31718.6|31738.9|31718.9|31741.2|31721.2|31738.6|31718.6|1
1736187140000|2025-01-06 18:12:20|31736.2|31716.2|31736.2|31716.2|31736.2|31716.2|31736.2|31716.2|0
1736187150000|2025-01-06 18:12:30|31733.7|31713.7|31733.7|31713.7|31733.7|31713.7|31733.7|31713.7|0
1736187160000|2025-01-06 18:12:40|31736.2|31716.2|31731.2|31711.2|31736.2|31716.2|31731.2|31711.2|2
1736187170000|2025-01-06 18:12:50|31730.1|31710.1|31730.1|31710.1|31730.1|31710.1|31730.1|31710.1|2
1736187180000|2025-01-06 18:13:00|31725.1|31705.1|31721.4|31701.4|31725.1|31705.1|31721.2|31701.2|1
1736187190000|2025-01-06 18:13:10|31720.1|31700.1|31720.1|31700.1|31720.1|31700.1|31720.1|31700.1|2
1736187200000|2025-01-06 18:13:20|31717.6|31697.6|31717.6|31697.6|31720.1|31700.1|31717.6|31697.6|5
1736187210000|2025-01-06 18:13:30|31715.1|31695.1|31715.1|31695.1|31715.1|31695.1|31715.1|31695.1|3
1736187220000|2025-01-06 18:13:40|31713.7|31693.7|31713.7|31693.7|31713.7|31693.7|31713.7|31693.7|0
1736187230000|2025-01-06 18:13:50|31716.4|31696.4|31716.4|31696.4|31716.4|31696.4|31716.4|31696.4|1
1736187240000|2025-01-06 18:14:00|31717.6|31697.6|31717.6|31697.6|31717.6|31697.6|31717.6|31697.6|0
1736187250000|2025-01-06 18:14:10|31718.7|31698.7|31716.2|31696.2|31718.7|31698.7|31716.2|31696.2|2
1736187260000|2025-01-06 18:14:20|31715.1|31695.1|31716.2|31696.2|31716.2|31696.2|31715.1|31695.1|3
1736187270000|2025-01-06 18:14:30|31715.1|31695.1|31717.4|31697.4|31717.4|31697.4|31715.1|31695.1|1
1736187280000|2025-01-06 18:14:40|31720.1|31700.1|31721.2|31701.2|31721.2|31701.2|31720.1|31700.1|3
1736187290000|2025-01-06 18:14:50|31723.9|31703.9|31723.9|31703.9|31723.9|31703.9|31723.9|31703.9|0
1736187300000|2025-01-06 18:15:00|31722.6|31702.6|31716.2|31696.2|31722.6|31702.6|31716.2|31696.2|3
1736187310000|2025-01-06 18:15:10|31711.2|31691.2|31693.7|31673.7|31713.7|31691.2|31693.7|31673.7|10
1736187320000|2025-01-06 18:15:20|31692.6|31672.6|31675.1|31655.1|31697.7|31672.6|31675.1|31652.6|8
1736187330000|2025-01-06 18:15:30|31676.2|31656.2|31675.1|31655.1|31676.2|31656.2|31675.1|31655.1|0
1736187340000|2025-01-06 18:15:40|31673.7|31653.7|31673.7|31653.7|31673.7|31653.7|31673.7|31653.7|1
1736187350000|2025-01-06 18:15:50|31675.1|31655.1|31673.7|31653.7|31675.1|31655.1|31673.7|31653.7|3
1736187400000|2025-01-06 18:16:40|31671.2|31651.2|31672.5|31652.5|31672.5|31652.5|31671.2|31651.2|0
1736187410000|2025-01-06 18:16:50|31670|31650|31670|31650|31670|31650|31670|31650|1
1736187420000|2025-01-06 18:17:00|31671.2|31651.2|31681.2|31661.2|31681.2|31661.2|31671.2|31651.2|3
1736187430000|2025-01-06 18:17:10|31682.5|31662.5|31685|31665|31686.2|31666.2|31682.5|31662.5|1
1736187440000|2025-01-06 18:17:20|31683.7|31663.7|31681.2|31661.2|31683.7|31663.7|31680|31660|7
1736187450000|2025-01-06 18:17:30|31686.2|31666.2|31702.5|31682.5|31706.2|31686.2|31686.2|31666.2|4
1736187460000|2025-01-06 18:17:40|31701.4|31681.4|31698.9|31678.9|31701.4|31681.4|31698.9|31678.9|0
1736187470000|2025-01-06 18:17:50|||||||||2
1736187480000|2025-01-06 18:18:00|31697.5|31677.5|31697.5|31677.5|31697.5|31677.5|31697.5|31677.5|2
1736187490000|2025-01-06 18:18:10|31708.7|31668.7|31704.9|31684.9|31712.4|31684.9|31704.9|31668.7|6
1736187500000|2025-01-06 18:18:20|31713.7|31673.7|31713.7|31673.7|31713.7|31673.7|31712.5|31672.5|0
1736187510000|2025-01-06 18:18:30|31711.4|31671.4|31698.9|31678.9|31711.4|31678.9|31698.9|31670|0
1736187520000|2025-01-06 18:18:40|31696.2|31676.2|31696.2|31676.2|31696.2|31676.2|31696.2|31676.2|5
1736187530000|2025-01-06 18:18:50|31693.7|31673.7|31693.7|31673.7|31693.7|31673.7|31693.7|31673.7|5
1736187540000|2025-01-06 18:19:00|31691.2|31671.2|31691.2|31671.2|31691.2|31671.2|31691.2|31671.2|0
1736187550000|2025-01-06 18:19:10|31693.7|31673.7|31701.2|31681.2|31701.2|31681.2|31693.7|31673.7|2
1736187570000|2025-01-06 18:19:30|31700|31680|31698.7|31678.7|31700|31680|31698.7|31678.7|0
1736187580000|2025-01-06 18:19:40|31696.2|31676.2|31697.5|31677.5|31698.7|31678.7|31696.2|31676.2|19
1736187590000|2025-01-06 18:19:50|31696.4|31676.4|31698.7|31678.7|31698.7|31678.7|31693.7|31673.7|2
1736187600000|2025-01-06 18:20:00|31697.5|31677.5|31697.5|31677.5|31698.7|31678.7|31697.5|31677.5|0
1736187610000|2025-01-06 18:20:10|31696.2|31676.2|31698.7|31678.7|31698.7|31678.7|31696.2|31676.2|1
1736187620000|2025-01-06 18:20:20|31695|31675|31691.4|31671.4|31695|31675|31691.4|31671.4|3
1736187630000|2025-01-06 18:20:30|||||||||3
1736187660000|2025-01-06 18:21:00|31688.7|31668.7|31688.7|31668.7|31688.7|31668.7|31688.7|31668.7|0
1736187670000|2025-01-06 18:21:10|31687.5|31667.5|31678.9|31658.9|31687.5|31667.5|31677.5|31657.5|11
1736187680000|2025-01-06 18:21:20|31680.2|31660.2|31691.4|31651.4|31691.4|31660.2|31680.2|31651.4|7
1736187690000|2025-01-06 18:21:30|31682.5|31662.5|31685.2|31665.2|31691.4|31665.2|31682.5|31651.4|16
1736187700000|2025-01-06 18:21:40|31686.5|31666.5|31692.7|31672.7|31692.7|31672.7|31686.5|31666.5|6
1736187720000|2025-01-06 18:22:00|31691.3|31671.3|31688.8|31668.8|31691.3|31671.3|31688.8|31668.8|0
1736187730000|2025-01-06 18:22:10|31697.7|31657.7|31697.7|31657.7|31697.7|31657.7|31697.7|31657.7|1
1736187740000|2025-01-06 18:22:20|31688.8|31668.8|31688.8|31668.8|31688.8|31668.8|31688.8|31668.8|1
1736187750000|2025-01-06 18:22:30|31685.2|31665.2|31687.5|31667.5|31687.5|31667.5|31685.2|31665.2|2
1736187760000|2025-01-06 18:22:40|31688.8|31668.8|31688.8|31668.8|31688.8|31668.8|31688.8|31668.8|1
1736187770000|2025-01-06 18:22:50|31687.7|31667.7|31685|31665|31687.7|31667.7|31685|31665|0
1736187780000|2025-01-06 18:23:00|31683.8|31663.8|31697.4|31677.4|31697.4|31677.4|31676.5|31652.7|23
1736187790000|2025-01-06 18:23:10|31701.3|31681.3|31732.7|31712.7|31732.7|31712.7|31701.3|31681.3|15
1736187800000|2025-01-06 18:23:20|||||||||1
1736187810000|2025-01-06 18:23:30|||||||||1
1736187820000|2025-01-06 18:23:40|31731.3|31711.3|31733.8|31713.8|31735|31715|31731.3|31711.3|13
1736187830000|2025-01-06 18:23:50|31732.5|31712.5|31732.5|31712.5|31732.5|31712.5|31732.5|31712.5|5
1736187840000|2025-01-06 18:24:00|31741.3|31701.3|31741.3|31701.3|31741.3|31701.3|31741.3|31701.3|1
1736187850000|2025-01-06 18:24:10|31727.5|31707.5|31727.5|31707.5|31727.5|31707.5|31727.5|31707.5|2
1736187860000|2025-01-06 18:24:20|31744|31684|31744|31684|31744|31684|31744|31684|0
1736187870000|2025-01-06 18:24:30|31720|31700|31722.5|31702.5|31722.5|31702.5|31720|31700|2
1736187880000|2025-01-06 18:24:40|31721.2|31701.2|31721.2|31701.2|31721.2|31701.2|31721.2|31701.2|0
1736187890000|2025-01-06 18:24:50|31722.5|31702.5|31722.5|31702.5|31722.5|31702.5|31722.5|31702.5|2
1736187900000|2025-01-06 18:25:00|31723.8|31703.8|31725|31705|31725|31705|31723.8|31703.8|1
1736187920000|2025-01-06 18:25:20|31731.3|31691.3|31721.3|31701.3|31731.3|31702.5|31721.3|31691.3|1
1736187930000|2025-01-06 18:25:30|||||||||1
1736187940000|2025-01-06 18:25:40|||||||||1
1736187950000|2025-01-06 18:25:50|31720.2|31700.2|31721.3|31701.3|31721.3|31701.3|31719|31699|5
1736187980000|2025-01-06 18:26:20|31720.2|31700.2|31716.3|31696.3|31720.2|31700.2|31716.3|31696.3|5
1736188000000|2025-01-06 18:26:40|31715.2|31695.2|31715.2|31695.2|31715.2|31695.2|31715.2|31695.2|8
1736188010000|2025-01-06 18:26:50|||||||||11
1736188020000|2025-01-06 18:27:00|31715|31695|31715|31695|31715|31695|31715|31695|1
1736188030000|2025-01-06 18:27:10|31716.2|31696.2|31717.5|31697.5|31717.5|31697.5|31716.2|31696.2|0
1736188050000|2025-01-06 18:27:30|31720|31700|31717.5|31697.5|31720|31700|31717.5|31697.5|1
1736188060000|2025-01-06 18:27:40|31720|31700|31720|31700|31720|31700|31720|31700|0
1736188070000|2025-01-06 18:27:50|||||||||2
1736188080000|2025-01-06 18:28:00|31721.2|31701.2|31721.2|31701.2|31721.2|31701.2|31721.2|31701.2|1
1736188090000|2025-01-06 18:28:10|31718.7|31698.7|31715|31695|31718.7|31698.7|31715|31695|7
1736188100000|2025-01-06 18:28:20|31713.8|31693.8|31711.3|31691.3|31713.8|31693.8|31711.3|31691.3|3
1736188110000|2025-01-06 18:28:30|31713.7|31693.7|31712.4|31692.4|31713.7|31693.7|31711.2|31691.2|29
1736188120000|2025-01-06 18:28:40|31711.1|31691.1|31708.6|31688.6|31711.1|31691.1|31707.3|31687.3|20
1736188130000|2025-01-06 18:28:50|31707.3|31687.3|31688.6|31668.6|31707.3|31687.3|31688.6|31668.6|27
1736188140000|2025-01-06 18:29:00|31689.9|31669.9|31692.3|31672.3|31692.3|31672.3|31689.9|31669.9|7
1736188150000|2025-01-06 18:29:10|31704.8|31664.8|31696.1|31676.1|31704.8|31678.6|31693.6|31664.8|10
1736188160000|2025-01-06 18:29:20|31697.4|31677.4|31693.6|31673.6|31699.9|31679.9|31693.6|31673.6|5
1736188170000|2025-01-06 18:29:30|31692.3|31672.3|31691.1|31671.1|31693.6|31673.6|31691.1|31671.1|2
1736188180000|2025-01-06 18:29:40|31693.6|31673.6|31694.9|31674.9|31694.9|31674.9|31689.9|31669.9|8
1736188190000|2025-01-06 18:29:50|31697.4|31677.4|31714.8|31694.8|31714.8|31694.8|31697.4|31677.4|17
1736188200000|2025-01-06 18:30:00|31716.1|31696.1|31716.1|31696.1|31716.1|31696.1|31716.1|31696.1|0
1736241300000|2025-01-07 09:15:00|31719|31699|31719|31699|31719|31699|31719|31699|0
1736241310000|2025-01-07 09:15:10|32001.7|31961.7|32002.2|31962.2|32013.4|31966.9|32001.7|31950.6|72
1736241320000|2025-01-07 09:15:20|32000.9|31960.9|32020.7|31980.7|32024.4|31994.5|32000.9|31950.9|8
1736241330000|2025-01-07 09:15:30|32023.1|31983.1|32057.9|32017.9|32075.4|32019.2|32023.1|31983.1|41
1736241340000|2025-01-07 09:15:40|32058.4|31998.4|31995.6|31935.6|32066.9|32006.9|31981.9|31924.5|39
1736241350000|2025-01-07 09:15:50|31997.9|31937.9|32010.6|31950.6|32010.6|31950.6|31997.9|31937.9|10
1736241360000|2025-01-07 09:16:00|32011.9|31951.9|32015.9|31955.9|32025|31992|32009.4|31951.9|17
1736241370000|2025-01-07 09:16:10|32011.9|31951.9|31982|31922|32011.9|31958.2|31966.9|31922|6
1736241380000|2025-01-07 09:16:20|31987|31927|31953.5|31893.5|31987|31930.9|31953.5|31893.5|22
1736241390000|2025-01-07 09:16:30|31940.9|31920.9|31953.5|31893.5|31965.9|31925.9|31940.9|31893.5|6
1736241400000|2025-01-07 09:16:40|31951|31891|31973.5|31913.5|31973.5|31913.5|31949.7|31889.7|2
1736241410000|2025-01-07 09:16:50|31972.2|31912.2|31972.2|31912.2|31972.2|31912.2|31972.2|31912.2|3
1736241430000|2025-01-07 09:17:10|31976|31916|31974.7|31914.7|31976|31927.2|31965.9|31914.7|2
1736241440000|2025-01-07 09:17:20|31957.2|31917.2|31963.7|31923.7|31963.7|31923.7|31957.2|31917.2|5
1736241450000|2025-01-07 09:17:30|31967|31927|31970.7|31950.7|31982|31950.7|31955.9|31919.4|9
1736241460000|2025-01-07 09:17:40|31979.9|31959.9|31998.4|31958.4|31998.4|31965.9|31979.9|31958.4|3
1736241470000|2025-01-07 09:17:50|32004.5|31964.5|32003.2|31963.2|32015.7|31964.5|32003.2|31955.7|7
1736241480000|2025-01-07 09:18:00|32002|31962|31989.5|31969.5|32002|31969.5|31989.5|31962|1
1736241490000|2025-01-07 09:18:10|31988.2|31968.2|31973.2|31953.2|31988.2|31968.2|31973.2|31953.2|4
1736241500000|2025-01-07 09:18:20|31969.2|31949.2|31959.5|31939.5|31975.7|31949.2|31959.5|31935.7|2
1736241510000|2025-01-07 09:18:30|31968.4|31928.4|31968.4|31928.4|31968.4|31928.4|31968.4|31928.4|3
1736241530000|2025-01-07 09:18:50|31973.2|31933.2|32000.5|31960.5|32000.5|31960.5|31973.2|31933.2|5
1736241540000|2025-01-07 09:19:00|32001.9|31961.9|32006.9|31946.9|32009.4|31961.9|32001.9|31945.7|7
1736241560000|2025-01-07 09:19:20|31987|31947|31983.2|31943.2|31987|31947|31983.2|31943.2|5
1736241580000|2025-01-07 09:19:40|31984.4|31944.4|31984.4|31944.4|31984.4|31944.4|31983.2|31943.2|0
1736241590000|2025-01-07 09:19:50|31983.2|31943.2|31987.2|31927.2|31987.2|31943.2|31980.7|31927.2|1
1736241600000|2025-01-07 09:20:00|31984.5|31924.5|31984.5|31924.5|31984.5|31924.5|31984.5|31924.5|3
1736241610000|2025-01-07 09:20:10|31983.4|31923.4|31984.5|31924.5|31984.5|31924.5|31983.4|31923.4|0
1736241620000|2025-01-07 09:20:20|31981|31921|31981|31921|31981|31921|31981|31921|0
1736241630000|2025-01-07 09:20:30|31972.2|31932.2|31981|31921|31981|31932.2|31972.2|31921|1
1736241640000|2025-01-07 09:20:40|31970.9|31930.9|31934.2|31894.2|31979.7|31930.9|31920.5|31888.2|7
1736241650000|2025-01-07 09:20:50|31935.5|31895.5|31940.7|31900.7|31940.7|31900.7|31934.4|31894.4|0
1736241660000|2025-01-07 09:21:00|||||||||1
1736241690000|2025-01-07 09:21:30|31942|31902|31933.2|31913.2|31942|31913.2|31933.2|31902|6
1736241700000|2025-01-07 09:21:40|31946.9|31906.9|31962.9|31902.9|31962.9|31906.9|31946.9|31901.7|1
1736241710000|2025-01-07 09:21:50|31961.7|31901.7|31961.7|31901.7|31961.7|31901.7|31961.7|31901.7|0
1736241720000|2025-01-07 09:22:00|31964.4|31904.4|31935.7|31915.7|31964.4|31915.7|31935.7|31898.2|3
1736241730000|2025-01-07 09:22:10|31938.2|31918.2|31938.2|31918.2|31938.2|31918.2|31938.2|31918.2|0
1736241740000|2025-01-07 09:22:20|31935.7|31915.7|31887|31847|31947.5|31915.7|31885.9|31837|18
1736241750000|2025-01-07 09:22:30|31884.4|31844.4|31886.9|31846.9|31890.7|31846.9|31881.9|31830.7|4
1736241760000|2025-01-07 09:22:40|31890.7|31850.7|31890.7|31850.7|31890.7|31850.7|31890.7|31850.7|0
1736241770000|2025-01-07 09:22:50|31887|31847|31870.7|31850.7|31887|31850.7|31870.7|31844.4|6
1736241780000|2025-01-07 09:23:00|31869.5|31849.5|31855.3|31795.3|31869.5|31849.5|31854.5|31795.3|39
1736241790000|2025-01-07 09:23:10|31844.8|31784.8|31842.3|31782.3|31844.8|31784.8|31842.3|31782.3|7
1736241800000|2025-01-07 09:23:20|31837|31797|31837|31797|31837|31797|31837|31797|1
1736241810000|2025-01-07 09:23:30|31841|31801|31860.7|31800.7|31860.7|31801|31841|31800.7|5
1736241820000|2025-01-07 09:23:40|31864.7|31804.7|31853.5|31813.5|31864.7|31813.5|31853.5|31802.3|2
1736241830000|2025-01-07 09:23:50|||||||||2
1736241840000|2025-01-07 09:24:00|31841.2|31821.2|31836|31816|31841.2|31821.2|31836|31816|1
1736241850000|2025-01-07 09:24:10|31834.7|31814.7|31842.3|31802.3|31844.8|31814.7|31834.7|31802.3|5
1736241860000|2025-01-07 09:24:20|31837|31777|31813.4|31753.4|31837|31777|31813.4|31753.4|13
1736241870000|2025-01-07 09:24:30|31805.8|31765.8|31807.3|31747.3|31807.3|31765.8|31802.3|31742.3|6
1736241880000|2025-01-07 09:24:40|31810.2|31770.2|31810.2|31770.2|31810.2|31770.2|31810.2|31770.2|0
1736241900000|2025-01-07 09:25:00|31824.8|31784.8|31824.8|31784.8|31824.8|31784.8|31824.8|31784.8|0
1736241930000|2025-01-07 09:25:30|31812.5|31792.5|31794.8|31754.8|31812.5|31792.5|31794.8|31754.8|6
1736241950000|2025-01-07 09:25:50|31797.6|31737.6|31797.6|31737.6|31797.6|31737.6|31797.6|31737.6|2
1736241960000|2025-01-07 09:26:00|31783.8|31743.8|31793.8|31733.8|31793.8|31743.8|31783.8|31732.6|1
1736241970000|2025-01-07 09:26:10|31792.6|31732.6|31792.6|31732.6|31792.6|31732.6|31792.6|31732.6|0
1736241980000|2025-01-07 09:26:20|31783.8|31743.8|31783.8|31743.8|31783.8|31743.8|31783.8|31743.8|2
1736241990000|2025-01-07 09:26:30|31777.6|31737.6|31766.5|31746.5|31777.6|31746.5|31766.5|31737.6|2
1736242010000|2025-01-07 09:26:50|31793.7|31733.7|31797.6|31737.6|31797.6|31737.6|31793.7|31733.7|3
1736242020000|2025-01-07 09:27:00|31788.8|31748.8|31788.8|31748.8|31788.8|31748.8|31788.8|31748.8|3
1736242030000|2025-01-07 09:27:10|31787.6|31747.6|31786.3|31746.3|31787.6|31747.6|31786.3|31746.3|0
1736242060000|2025-01-07 09:27:40|31785.1|31745.1|31785.1|31745.1|31785.1|31745.1|31785.1|31745.1|0
1736242080000|2025-01-07 09:28:00|31794|31734|31794|31734|31794|31734|31794|31734|0
1736242090000|2025-01-07 09:28:10|31785.1|31745.1|31785.1|31745.1|31785.1|31745.1|31785.1|31745.1|1
1736242100000|2025-01-07 09:28:20|31791.3|31751.3|31791.3|31751.3|31791.3|31751.3|31791.3|31751.3|5
1736242110000|2025-01-07 09:28:30|31796.6|31756.6|31822.5|31782.5|31835|31783.8|31796.6|31756.6|2
1736242120000|2025-01-07 09:28:40|31831.3|31771.3|31829.8|31769.8|31831.3|31771.3|31828.7|31768.7|3
1736242130000|2025-01-07 09:28:50|31822.2|31782.2|31828.5|31788.5|31828.5|31788.5|31822.2|31782.2|3
1736242140000|2025-01-07 09:29:00|31837.3|31777.3|31828.5|31788.5|31841|31788.5|31828.5|31777.3|11
1736242160000|2025-01-07 09:29:20|31850.7|31790.7|31858.3|31818.3|31859.7|31823.2|31843.2|31790.7|6
1736242170000|2025-01-07 09:29:30|31861|31821|31863.3|31823.3|31863.3|31823.3|31861|31821|1
1736242180000|2025-01-07 09:29:40|31864.7|31824.7|31863.3|31843.3|31864.7|31844.7|31863.3|31824.7|2
1736242190000|2025-01-07 09:29:50|31862|31842|31869.7|31829.7|31869.7|31842|31862|31829.7|1
1736242200000|2025-01-07 09:30:00|31858.5|31798.5|31854.8|31814.8|31858.5|31814.8|31854.8|31798.5|5
1736242210000|2025-01-07 09:30:10|31863.5|31823.5|31876.8|31836.8|31876.8|31836.8|31863.5|31823.5|11
1736242220000|2025-01-07 09:30:20|31893.2|31833.2|31893.2|31833.2|31893.2|31833.2|31893.2|31833.2|0
1736242230000|2025-01-07 09:30:30|31892|31832|31864.5|31804.5|31892|31838.3|31864.5|31804.5|5
1736242240000|2025-01-07 09:30:40|31863.2|31803.2|31840.7|31800.7|31863.2|31805.8|31840.7|31798.2|1
1736242250000|2025-01-07 09:30:50|31839.5|31799.5|31839.5|31799.5|31839.5|31799.5|31839.5|31799.5|1
1736242260000|2025-01-07 09:31:00|31853.2|31793.2|31858.2|31798.2|31858.2|31798.2|31853.2|31793.2|1
1736242270000|2025-01-07 09:31:10|31868.2|31808.2|31868.2|31808.2|31868.2|31808.2|31868.2|31808.2|4
1736242280000|2025-01-07 09:31:20|31873|31813|31873|31813|31873|31813|31873|31813|0
1736242290000|2025-01-07 09:31:30|31876.8|31816.8|31876.8|31816.8|31876.8|31816.8|31876.8|31816.8|0
1736242310000|2025-01-07 09:31:50|31882.7|31822.7|31888|31828|31888|31828|31882.7|31822.7|2
1736242320000|2025-01-07 09:32:00|31878|31838|31878|31838|31878|31838|31878|31838|1
1736242330000|2025-01-07 09:32:10|31865.7|31845.7|31870.7|31830.7|31870.7|31845.7|31864.5|31830.7|10
1736242350000|2025-01-07 09:32:30|31883|31823|31886.7|31826.7|31886.7|31826.7|31883|31823|1
1736242380000|2025-01-07 09:33:00|31888|31828|31888|31828|31888|31828|31888|31828|0
1736242400000|2025-01-07 09:33:20|31889.2|31829.2|31884.2|31824.2|31889.2|31829.2|31884.2|31824.2|1
1736242420000|2025-01-07 09:33:40|31883|31823|31883|31823|31883|31823|31883|31823|0
1736242430000|2025-01-07 09:33:50|31871.8|31831.8|31871.8|31831.8|31871.8|31831.8|31871.8|31831.8|0
1736242440000|2025-01-07 09:34:00|31870.5|31830.5|31855.5|31835.5|31870.5|31835.5|31855.5|31829.3|2
1736242450000|2025-01-07 09:34:10|31853.2|31833.2|31844.3|31824.3|31853.2|31833.2|31844.3|31824.3|4
1736242460000|2025-01-07 09:34:20|||||||||1
1736242490000|2025-01-07 09:34:50|31841.7|31821.7|31841.7|31821.7|31841.7|31821.7|31841.7|31821.7|1
1736242500000|2025-01-07 09:35:00|31843|31823|31843|31823|31843|31823|31843|31823|1
1736242510000|2025-01-07 09:35:10|31840.5|31820.5|31838|31818|31840.5|31820.5|31838|31818|2
1736242520000|2025-01-07 09:35:20|31844.3|31804.3|31831.8|31811.8|31844.3|31811.8|31831.8|31804.3|0
1736242530000|2025-01-07 09:35:30|31843|31803|31843|31803|31843|31803|31843|31803|0
1736242540000|2025-01-07 09:35:40|31844.3|31804.3|31844.3|31804.3|31844.3|31804.3|31844.3|31804.3|0
1736242560000|2025-01-07 09:36:00|31841.8|31801.8|31877.1|31817.1|31889.3|31841.7|31841.8|31801.8|12
1736242570000|2025-01-07 09:36:10|31873.2|31813.2|31875.7|31815.7|31878|31826.8|31866.8|31811.8|2
1736242580000|2025-01-07 09:36:20|31874.3|31814.3|31874.3|31814.3|31874.3|31814.3|31874.3|31814.3|1
1736242600000|2025-01-07 09:36:40|31862|31822|31862|31822|31862|31822|31862|31822|0
1736242610000|2025-01-07 09:36:50|31858.2|31818.2|31864.6|31804.6|31864.6|31818.2|31858.2|31804.6|1
1736242620000|2025-01-07 09:37:00|31863.3|31803.3|31847|31787|31863.3|31803.3|31847|31787|0
1736242630000|2025-01-07 09:37:10|31842|31782|31842|31782|31842|31782|31842|31782|2
1736242640000|2025-01-07 09:37:20|31833.2|31793.2|31833.2|31793.2|31833.2|31793.2|31833.2|31793.2|0
1736242650000|2025-01-07 09:37:30|31830.8|31790.8|31837|31777|31837|31790.8|31829.5|31777|1
1736242660000|2025-01-07 09:37:40|31834.6|31774.6|31834.6|31774.6|31834.6|31774.6|31834.6|31774.6|0
1736242680000|2025-01-07 09:38:00|31833.5|31773.5|31808.3|31768.3|31833.5|31773.5|31808.3|31768.3|1
1736242690000|2025-01-07 09:38:10|31794.5|31774.5|31824.5|31764.5|31827|31774.5|31794.5|31760.8|1
1736242710000|2025-01-07 09:38:30|31823.2|31763.2|31839.3|31779.3|31839.3|31779.3|31823.2|31763.2|0
1736242720000|2025-01-07 09:38:40|31843.2|31783.2|31843.2|31783.2|31843.2|31783.2|31843.2|31783.2|0
1736242730000|2025-01-07 09:38:50|31842|31782|31840.7|31780.7|31842|31782|31840.7|31780.7|0
1736242750000|2025-01-07 09:39:10|31828.2|31808.2|31828.2|31808.2|31828.2|31808.2|31828.2|31808.2|3
1736242760000|2025-01-07 09:39:20|31829.5|31809.5|31804.6|31744.6|31829.5|31809.5|31804.6|31744.6|19
1736242780000|2025-01-07 09:39:40|||||||||1
1736242820000|2025-01-07 09:40:20|31807.1|31747.1|31808.3|31748.3|31808.3|31748.3|31807.1|31747.1|1
1736242830000|2025-01-07 09:40:30|31809.6|31749.6|31809.6|31749.6|31809.6|31749.6|31809.6|31749.6|0
1736242840000|2025-01-07 09:40:40|31807|31747|31805.6|31745.6|31807|31747|31805.6|31745.6|0
1736242860000|2025-01-07 09:41:00|31803.3|31743.3|31802|31742|31803.3|31743.3|31802|31742|0
1736242870000|2025-01-07 09:41:10|31790.8|31750.8|31787.1|31747.1|31790.8|31750.8|31787.1|31747.1|1
1736242900000|2025-01-07 09:41:40|31772.1|31752.1|31779.8|31739.8|31781|31752.1|31769.8|31739.8|2
1736242920000|2025-01-07 09:42:00|31781|31741|31776|31736|31781|31748.5|31768.5|31736|1
1736242930000|2025-01-07 09:42:10|31797.8|31757.8|31804.5|31764.5|31804.5|31764.5|31797.8|31757.8|4
1736242940000|2025-01-07 09:42:20|31813.3|31753.3|31813.3|31753.3|31813.3|31753.3|31813.3|31753.3|0
1736242950000|2025-01-07 09:42:30|31804.5|31764.5|31804.5|31764.5|31804.5|31764.5|31804.5|31764.5|0
1736242960000|2025-01-07 09:42:40|31805.8|31765.8|31827.1|31767.1|31829.6|31769.6|31805.8|31761.8|2
1736242970000|2025-01-07 09:42:50|31834.6|31794.6|31832.1|31812.1|31834.6|31812.1|31832.1|31794.6|1
1736242980000|2025-01-07 09:43:00|31830.8|31810.8|31849.6|31789.6|31849.6|31810.8|31824.6|31764.6|6
1736242990000|2025-01-07 09:43:10|31824.6|31764.6|31824.6|31764.6|31824.6|31764.6|31824.6|31764.6|0
1736243020000|2025-01-07 09:43:40|31818.8|31758.8|31803.3|31743.3|31818.8|31758.8|31803.3|31743.3|0
1736243040000|2025-01-07 09:44:00|31800.6|31740.6|31799.5|31739.5|31800.6|31740.6|31799.5|31739.5|0
1736243070000|2025-01-07 09:44:30|||||||||4
1736243080000|2025-01-07 09:44:40|31805.3|31745.3|31813.3|31753.3|31813.3|31753.3|31805.3|31745.3|0
1736243100000|2025-01-07 09:45:00|31815.6|31755.6|31815.6|31755.6|31815.6|31755.6|31815.6|31755.6|0
1736243110000|2025-01-07 09:45:10|31817|31757|31814.6|31754.6|31817|31757|31814.6|31754.6|0
1736243130000|2025-01-07 09:45:30|31802.1|31762.1|31802.1|31762.1|31802.1|31762.1|31802.1|31762.1|1
1736243140000|2025-01-07 09:45:40|31808.6|31748.6|31808.6|31748.6|31808.6|31748.6|31808.6|31748.6|1
1736243160000|2025-01-07 09:46:00|31797.1|31737.1|31797.1|31737.1|31797.1|31737.1|31797.1|31737.1|1
1736243180000|2025-01-07 09:46:20|31795.8|31735.8|31795.8|31735.8|31795.8|31735.8|31795.8|31735.8|1
1736243210000|2025-01-07 09:46:50|31793.3|31733.3|31779.6|31739.6|31793.3|31741|31779.6|31733.3|5
1736243230000|2025-01-07 09:47:10|31764.6|31744.6|31763.3|31743.3|31764.6|31744.6|31763.3|31743.3|9
1736243240000|2025-01-07 09:47:20|31760.9|31740.9|31760.9|31740.9|31760.9|31740.9|31760.9|31740.9|0
1736243250000|2025-01-07 09:47:30|31748.4|31728.4|31714.9|31654.9|31748.4|31728.4|31714.9|31654.9|32
1736243260000|2025-01-07 09:47:40|31713.6|31653.6|31713.6|31653.6|31713.6|31653.6|31713.6|31653.6|1
1736243270000|2025-01-07 09:47:50|31704.8|31664.8|31704.8|31664.8|31704.8|31664.8|31704.8|31664.8|0
1736243280000|2025-01-07 09:48:00|31703.6|31663.6|31692.6|31672.6|31709.9|31672.6|31675.1|31628.6|16
1736243290000|2025-01-07 09:48:10|31696.6|31676.6|31711.1|31651.1|31711.3|31676.6|31696.6|31651.1|6
1736243300000|2025-01-07 09:48:20|31701.1|31641.1|31702.4|31642.4|31702.4|31646.1|31686.1|31641.1|5
1736243320000|2025-01-07 09:48:40|31703.6|31643.6|31703.6|31643.6|31703.6|31643.6|31703.6|31643.6|0
1736243330000|2025-01-07 09:48:50|||||||||1
1736243340000|2025-01-07 09:49:00|31691.1|31651.1|31704.9|31644.9|31704.9|31653.6|31691.1|31642.3|1
1736243360000|2025-01-07 09:49:20|31698.6|31678.6|31707.8|31687.8|31707.8|31687.8|31698.6|31678.6|0
1736243370000|2025-01-07 09:49:30|31723.6|31683.6|31709.8|31669.8|31736.1|31687.3|31709.8|31669.8|4
1736243380000|2025-01-07 09:49:40|31713.9|31653.9|31708.6|31648.6|31713.9|31653.9|31708.6|31648.6|0
1736243390000|2025-01-07 09:49:50|31705.9|31645.9|31689.8|31669.8|31705.9|31669.8|31685.8|31645.9|4
1736243400000|2025-01-07 09:50:00|31713.3|31653.3|31723.6|31663.6|31723.6|31663.6|31713.3|31653.3|5
1736243410000|2025-01-07 09:50:10|31724.8|31664.8|31724.8|31664.8|31724.8|31664.8|31724.8|31664.8|1
1736243430000|2025-01-07 09:50:30|31714.1|31654.1|31714.1|31654.1|31714.1|31654.1|31714.1|31654.1|0
1736243440000|2025-01-07 09:50:40|31683.4|31643.4|31683.4|31643.4|31683.4|31643.4|31683.4|31643.4|1
1736243450000|2025-01-07 09:50:50|31690.9|31630.9|31693.3|31633.3|31693.3|31633.3|31690.9|31630.9|1
1736243460000|2025-01-07 09:51:00|31695.8|31655.8|31697.1|31677.1|31699.6|31679.6|31690.8|31655.8|2
1736243470000|2025-01-07 09:51:10|31698.4|31678.4|31733.3|31673.3|31733.3|31702.1|31698.4|31659.6|7
1736243520000|2025-01-07 09:52:00|31722.1|31682.1|31722.1|31682.1|31722.1|31682.1|31722.1|31682.1|0
1736243540000|2025-01-07 09:52:20|||||||||2
1736243560000|2025-01-07 09:52:40|31730.9|31670.9|31730.9|31670.9|31730.9|31670.9|31730.9|31670.9|2
1736243590000|2025-01-07 09:53:10|31723.3|31683.3|31724.6|31684.6|31724.6|31684.6|31723.3|31683.3|0
1736243600000|2025-01-07 09:53:20|31711.1|31691.1|31720.6|31680.6|31720.6|31691.1|31707.1|31680.6|3
1736243610000|2025-01-07 09:53:30|31721.9|31681.9|31721.9|31681.9|31721.9|31681.9|31721.9|31681.9|1
1736243620000|2025-01-07 09:53:40|||||||||1
1736243650000|2025-01-07 09:54:10|31707.1|31687.1|31707.1|31687.1|31707.1|31687.1|31707.1|31687.1|3
1736243670000|2025-01-07 09:54:30|31699.1|31679.1|31688.4|31648.4|31699.6|31679.1|31688.4|31639.6|1
1736243680000|2025-01-07 09:54:40|31704.8|31644.8|31705.9|31645.9|31705.9|31645.9|31704.8|31644.8|2
1736243690000|2025-01-07 09:54:50|31697.1|31657.1|31697.1|31657.1|31697.1|31657.1|31697.1|31657.1|0
1736243700000|2025-01-07 09:55:00|31695.8|31655.8|31695.8|31655.8|31695.8|31655.8|31695.8|31655.8|0
1736243710000|2025-01-07 09:55:10|31690.9|31650.9|31678.4|31658.4|31690.9|31658.4|31678.4|31649.6|3
1736243730000|2025-01-07 09:55:30|||||||||2
1736243760000|2025-01-07 09:56:00|31676.1|31656.1|31661.1|31641.1|31676.1|31656.1|31661.1|31641.1|4
1736243770000|2025-01-07 09:56:10|31662.3|31642.3|31662.3|31642.3|31662.3|31642.3|31662.3|31642.3|2
1736243790000|2025-01-07 09:56:30|31658.3|31638.3|31658.3|31638.3|31658.3|31638.3|31658.3|31638.3|8
1736243810000|2025-01-07 09:56:50|31659.4|31639.4|31658.3|31638.3|31659.4|31639.4|31658.3|31638.3|1
1736243840000|2025-01-07 09:57:20|31655.6|31635.6|31660.9|31620.9|31660.9|31635.6|31655.6|31620.9|2
1736243850000|2025-01-07 09:57:30|31666.2|31606.2|31666.2|31606.2|31666.2|31606.2|31666.2|31606.2|0
1736243860000|2025-01-07 09:57:40|31662.3|31602.3|31647.4|31607.4|31662.3|31607.4|31647.4|31600.9|1
1736243870000|2025-01-07 09:57:50|31644.8|31604.8|31667.3|31607.3|31667.3|31607.3|31644.8|31601.1|3
1736243880000|2025-01-07 09:58:00|31658.4|31618.4|31673.1|31653.1|31675.8|31653.1|31658.4|31612.3|11
1736243890000|2025-01-07 09:58:10|||||||||1
1736243900000|2025-01-07 09:58:20|31680.6|31640.6|31669.4|31649.4|31680.6|31649.4|31669.4|31640.6|1
1736243910000|2025-01-07 09:58:30|31680.6|31640.6|31680.6|31640.6|31680.6|31640.6|31680.6|31640.6|0
1736243920000|2025-01-07 09:58:40|31669.4|31649.4|31680.6|31640.6|31680.6|31649.4|31669.4|31640.6|0
1736243940000|2025-01-07 09:59:00|31685.9|31645.9|31685.9|31645.9|31685.9|31654.8|31674.8|31645.9|1
1736243950000|2025-01-07 09:59:10|31703.1|31643.1|31702.1|31682.1|31704.3|31682.1|31701.8|31643.1|7
1736243970000|2025-01-07 09:59:30|31703.4|31683.4|31704.6|31684.6|31704.6|31684.6|31703.4|31683.4|4
1736244000000|2025-01-07 10:00:00|31705.9|31685.9|31705.9|31685.9|31705.9|31685.9|31705.9|31685.9|1
1736244010000|2025-01-07 10:00:10|31708.3|31688.3|31708.3|31688.3|31708.3|31688.3|31708.3|31688.3|17
1736244020000|2025-01-07 10:00:20|31709.6|31689.6|31736.8|31716.8|31736.8|31716.8|31709.6|31689.6|1
1736244030000|2025-01-07 10:00:30|31748.5|31728.5|31803.3|31783.3|31807.1|31783.3|31748.5|31728.5|6
1736244040000|2025-01-07 10:00:40|31804.4|31784.4|31835.3|31815.3|31845.3|31815.3|31804.4|31781.6|2
1736244050000|2025-01-07 10:00:50|31837.9|31817.9|31861.9|31801.9|31861.9|31817.9|31837.9|31799.1|8
1736244060000|2025-01-07 10:01:00|31860.6|31800.6|31851.9|31811.9|31860.6|31814.4|31845.6|31800.6|5
1736244070000|2025-01-07 10:01:10|31850.4|31830.4|31856.9|31816.9|31860.6|31833.1|31850.4|31816.9|1
1736244090000|2025-01-07 10:01:30|31859.3|31819.3|31860.6|31820.6|31860.6|31820.6|31859.3|31819.3|0
1736244100000|2025-01-07 10:01:40|31849.4|31829.4|31860.6|31820.6|31860.6|31829.4|31848.1|31819.3|4
1736244110000|2025-01-07 10:01:50|31853.1|31833.1|31853.1|31833.1|31853.1|31833.1|31853.1|31833.1|0
1736244120000|2025-01-07 10:02:00|31858.1|31838.1|31860.4|31840.4|31860.4|31840.4|31858.1|31838.1|1
1736244130000|2025-01-07 10:02:10|||||||||2
1736244140000|2025-01-07 10:02:20|31862.9|31842.9|31862.9|31842.9|31862.9|31842.9|31862.9|31842.9|4
1736244150000|2025-01-07 10:02:30|||||||||1
1736244170000|2025-01-07 10:02:50|31864.3|31844.3|31866.8|31826.8|31867.9|31845.4|31864.3|31826.8|2
1736244180000|2025-01-07 10:03:00|31865.4|31825.4|31865.4|31825.4|31865.4|31825.4|31865.4|31825.4|0
1736244190000|2025-01-07 10:03:10|31867.9|31807.9|31867.9|31807.9|31867.9|31807.9|31867.9|31807.9|0
1736244200000|2025-01-07 10:03:20|31856.8|31816.8|31867.9|31807.9|31867.9|31816.8|31856.8|31807.9|0
1736244220000|2025-01-07 10:03:40|31856.8|31816.8|31855.4|31815.4|31856.8|31816.8|31855.4|31815.4|0
1736244230000|2025-01-07 10:03:50|31857.9|31817.9|31859.3|31819.3|31859.3|31819.3|31856.8|31816.8|0
1736244240000|2025-01-07 10:04:00|31856.8|31816.8|31859.3|31819.3|31859.3|31819.3|31856.8|31816.8|0
1736244250000|2025-01-07 10:04:10|31860.6|31820.6|31860.3|31840.3|31863.1|31840.3|31856.8|31820.6|2
1736244260000|2025-01-07 10:04:20|31864.3|31844.3|31909.1|31889.1|31917.9|31889.1|31864.3|31844.3|1
1736244270000|2025-01-07 10:04:30|31910.4|31890.4|31910.4|31890.4|31910.4|31890.4|31910.4|31890.4|0
1736244290000|2025-01-07 10:04:50|31919.3|31879.3|31906.8|31866.8|31923.2|31879.3|31906.8|31863.2|2
1736244300000|2025-01-07 10:05:00|31901.8|31861.8|31906.8|31846.8|31914.3|31861.8|31900.4|31846.8|4
1736244310000|2025-01-07 10:05:10|31905.6|31845.6|31905.6|31845.6|31905.6|31845.6|31905.6|31845.6|0
1736244320000|2025-01-07 10:05:20|31896.8|31856.8|31895.6|31855.6|31905.6|31856.8|31893.1|31845.6|0
1736244330000|2025-01-07 10:05:30|31894.3|31854.3|31894.3|31854.3|31894.3|31854.3|31894.3|31854.3|0
1736244340000|2025-01-07 10:05:40|31890.6|31850.6|31889.3|31849.3|31890.6|31850.6|31889.3|31849.3|0
1736244360000|2025-01-07 10:06:00|31887.9|31847.9|31887.9|31847.9|31887.9|31847.9|31887.9|31847.9|0
1736244370000|2025-01-07 10:06:10|31885.4|31845.4|31906.8|31866.8|31906.8|31866.8|31885.4|31845.4|6
1736244380000|2025-01-07 10:06:20|31915.6|31855.6|31914.4|31854.4|31915.6|31855.6|31914.4|31854.4|0
1736244400000|2025-01-07 10:06:40|||||||||6
1736244420000|2025-01-07 10:07:00|31911.7|31851.7|31900.6|31840.6|31911.7|31851.7|31900.6|31840.6|1
1736244440000|2025-01-07 10:07:20|31893.1|31853.1|31904.2|31844.2|31904.2|31853.1|31893.1|31841.9|2
1736244450000|2025-01-07 10:07:30|31905.6|31845.6|31941.3|31901.3|31941.3|31902.9|31899.2|31845.6|20
1736244460000|2025-01-07 10:07:40|31947.9|31907.9|31987.9|31927.9|31987.9|31932.9|31947.9|31907.9|3
1736244470000|2025-01-07 10:07:50|31991.6|31931.6|31990.3|31930.3|31991.6|31931.6|31990.3|31930.3|2
1736244480000|2025-01-07 10:08:00|31986.3|31926.3|31975.3|31935.3|31986.3|31947.8|31967.8|31926.3|2
1736244500000|2025-01-07 10:08:20|31964.1|31944.1|31962.8|31942.8|31964.1|31944.1|31962.8|31942.8|1
1736244510000|2025-01-07 10:08:30|31965.3|31945.3|31965.3|31945.3|31965.3|31945.3|31962.8|31942.8|0
1736244530000|2025-01-07 10:08:50|31966.6|31946.6|31966.6|31946.6|31967.8|31947.8|31966.6|31946.6|3
1736244560000|2025-01-07 10:09:20|31967.8|31947.8|31967.8|31947.8|31967.8|31947.8|31967.8|31947.8|0
1736244570000|2025-01-07 10:09:30|31969.1|31949.1|31967.9|31947.9|31969.1|31949.1|31967.9|31947.9|0
1736244580000|2025-01-07 10:09:40|31969.1|31949.1|31972.9|31952.9|31972.9|31952.9|31969.1|31949.1|4
1736244590000|2025-01-07 10:09:50|31977.8|31957.8|31981.4|31961.4|31991.6|31961.4|31977.8|31951.6|1
1736244600000|2025-01-07 10:10:00|31982.8|31962.8|31982.8|31962.8|31992.9|31962.8|31982.8|31950.3|2
1736244620000|2025-01-07 10:10:20|31990.3|31950.3|31988.9|31948.9|31990.3|31950.3|31988.9|31948.9|1
1736244630000|2025-01-07 10:10:30|31977.7|31957.7|31977.7|31957.7|31977.7|31957.7|31977.7|31957.7|1
1736244640000|2025-01-07 10:10:40|31975.2|31955.2|31971.4|31951.4|31975.2|31955.2|31971.4|31951.4|0
1736244650000|2025-01-07 10:10:50|31971.3|31951.3|31971.3|31951.3|31971.3|31951.3|31971.3|31951.3|3
1736244660000|2025-01-07 10:11:00|31972.6|31952.6|31972.6|31952.6|31972.6|31952.6|31972.6|31952.6|0
1736244680000|2025-01-07 10:11:20|31972.7|31952.7|31972.7|31952.7|31972.7|31952.7|31972.7|31952.7|1
1736244700000|2025-01-07 10:11:40|31980.2|31940.2|31980.2|31940.2|31980.2|31940.2|31980.2|31940.2|0
1736244710000|2025-01-07 10:11:50|||||||||1
1736244720000|2025-01-07 10:12:00|31978.9|31938.9|31980.2|31940.2|31980.2|31940.2|31978.9|31938.9|1
1736244730000|2025-01-07 10:12:10|31978.9|31938.9|31980.2|31940.2|31980.2|31952.7|31972.7|31938.9|0
1736244760000|2025-01-07 10:12:40|31978.9|31938.9|31978.9|31938.9|31978.9|31938.9|31978.9|31938.9|0
1736244770000|2025-01-07 10:12:50|31944.4|31884.4|31944.1|31904.1|31946.9|31914.1|31930.4|31884.4|14
1736244780000|2025-01-07 10:13:00|31942.9|31902.9|31942.9|31902.9|31944.1|31904.1|31942.9|31902.9|0
1736244790000|2025-01-07 10:13:10|31944.2|31904.2|31944.2|31904.2|31946.6|31906.6|31944.2|31904.2|1
1736244810000|2025-01-07 10:13:30|31941.6|31901.6|31908.1|31868.1|31941.6|31906.9|31906.7|31868.1|4
1736244820000|2025-01-07 10:13:40|31907.9|31867.9|31907.9|31867.9|31907.9|31867.9|31907.9|31867.9|1
1736244830000|2025-01-07 10:13:50|31900.4|31880.4|31932.9|31892.9|31932.9|31892.9|31900.4|31879.2|1
1736244840000|2025-01-07 10:14:00|31930.6|31910.6|31958.9|31918.9|31958.9|31918.9|31930.6|31904.2|2
1736244850000|2025-01-07 10:14:10|31975.2|31915.2|31967.9|31927.9|31975.2|31929.2|31964.1|31915.2|2
1736244860000|2025-01-07 10:14:20|31969.2|31929.2|31970.4|31930.4|31974.1|31934.1|31969.2|31929.2|2
1736244870000|2025-01-07 10:14:30|31969.2|31929.2|31971.9|31911.9|31971.9|31929.2|31965.4|31911.9|0
1736244880000|2025-01-07 10:14:40|31952.1|31912.1|31946.7|31906.7|31952.1|31912.1|31946.7|31906.7|0
1736244900000|2025-01-07 10:15:00|31949.4|31889.4|31949.4|31889.4|31949.4|31889.4|31949.4|31889.4|1
1736244910000|2025-01-07 10:15:10|31946.9|31886.9|31941.9|31881.9|31946.9|31886.9|31941.9|31881.9|0
1736244940000|2025-01-07 10:15:40|31930.7|31890.7|31929.4|31889.4|31930.7|31890.7|31929.4|31889.4|0
1736244950000|2025-01-07 10:15:50|||||||||1
1736244960000|2025-01-07 10:16:00|31930.6|31890.6|31930.6|31890.6|31930.6|31890.6|31930.6|31890.6|1
1736244980000|2025-01-07 10:16:20|31923.1|31903.1|31923.1|31903.1|31923.1|31903.1|31923.1|31903.1|1
1736245000000|2025-01-07 10:16:40|31928.1|31908.1|31948.1|31908.1|31948.1|31908.1|31928.1|31908.1|1
1736245020000|2025-01-07 10:17:00|31964.2|31904.2|31964.2|31904.2|31964.2|31904.2|31964.2|31904.2|0
1736245030000|2025-01-07 10:17:10|||||||||1
1736245070000|2025-01-07 10:17:50|31965.6|31905.6|31965.6|31905.6|31965.6|31905.6|31965.6|31905.6|1
1736245090000|2025-01-07 10:18:10|31964.2|31904.2|31964.2|31904.2|31964.2|31904.2|31964.2|31904.2|0
1736245100000|2025-01-07 10:18:20|31951.9|31911.9|31943.1|31903.1|31951.9|31911.9|31943.1|31903.1|0
1736245120000|2025-01-07 10:18:40|31946.9|31886.9|31945.7|31885.7|31946.9|31886.9|31945.7|31885.7|0
1736245130000|2025-01-07 10:18:50|31943.2|31883.2|31943.2|31883.2|31943.2|31883.2|31943.2|31883.2|0
1736245140000|2025-01-07 10:19:00|31936.9|31876.9|31936.9|31876.9|31936.9|31876.9|31936.9|31876.9|0
1736245150000|2025-01-07 10:19:10|31939.2|31879.2|31934.2|31874.2|31939.2|31879.2|31934.2|31874.2|1
1736245160000|2025-01-07 10:19:20|31933|31873|31932.9|31872.9|31933|31873|31932.9|31872.9|0
1736245170000|2025-01-07 10:19:30|31934.2|31874.2|31934.2|31874.2|31934.2|31874.2|31934.2|31874.2|1
1736245200000|2025-01-07 10:20:00|31936.9|31876.9|31925.7|31885.7|31936.9|31885.7|31925.7|31876.9|2
1736245270000|2025-01-07 10:21:10|31923.2|31883.2|31919.2|31879.2|31923.2|31883.2|31916.7|31876.7|3
1736245290000|2025-01-07 10:21:30|31925.9|31885.9|31925.9|31885.9|31925.9|31885.9|31925.9|31885.9|0
1736245300000|2025-01-07 10:21:40|31928.2|31888.2|31930.5|31870.5|31930.5|31888.2|31923|31870.5|0
1736245320000|2025-01-07 10:22:00|31909.4|31889.4|31920.5|31880.5|31920.5|31889.4|31909.4|31880.5|4
1736245340000|2025-01-07 10:22:20|31893.2|31833.2|31888.2|31848.2|31893.2|31848.2|31885.7|31833.2|7
1736245350000|2025-01-07 10:22:30|31883.2|31863.2|31909.4|31869.4|31909.4|31869.4|31883.2|31863.2|3
1736245390000|2025-01-07 10:23:10|31912|31872|31912|31872|31923.2|31872|31912|31863.2|0
1736245400000|2025-01-07 10:23:20|31904.4|31884.4|31904.4|31884.4|31904.4|31884.4|31904.4|31884.4|3
1736245410000|2025-01-07 10:23:30|31907|31887|31908.4|31888.4|31908.4|31888.4|31907|31887|1
1736245430000|2025-01-07 10:23:50|31924.5|31884.5|31923.5|31903.5|31924.5|31903.5|31923.5|31884.5|2
1736245440000|2025-01-07 10:24:00|31943.4|31903.4|31953.2|31893.2|31954.5|31903.4|31943.4|31893.2|3
1736245450000|2025-01-07 10:24:10|31925|31905|31917|31897|31925|31905|31917|31897|0
1736245490000|2025-01-07 10:24:50|31921.2|31881.2|31928.2|31868.2|31928.2|31881.2|31921.2|31865.7|0
1736245500000|2025-01-07 10:25:00|31929.5|31869.5|31927|31867|31929.5|31869.5|31927|31867|2
1736245510000|2025-01-07 10:25:10|31917|31877|31915.7|31875.7|31927.2|31877|31915.7|31864.5|0
1736245530000|2025-01-07 10:25:30|31917|31877|31928.2|31868.2|31928.2|31877|31917|31867|0
1736245560000|2025-01-07 10:26:00|31927|31867|31927|31867|31927|31867|31927|31867|0
1736245570000|2025-01-07 10:26:10|31925.7|31865.7|31925.7|31865.7|31925.7|31865.7|31925.7|31865.7|0
1736245580000|2025-01-07 10:26:20|31926.9|31866.9|31932|31872|31932|31872|31926.9|31866.9|0
1736245590000|2025-01-07 10:26:30|31928.4|31868.4|31928.4|31868.4|31928.4|31868.4|31928.4|31868.4|0
1736245610000|2025-01-07 10:26:50|31927|31867|31927|31867|31927|31867|31927|31867|0
1736245620000|2025-01-07 10:27:00|31928.2|31868.2|31953.2|31893.2|31953.2|31897|31917|31865.7|17
1736245630000|2025-01-07 10:27:10|31959.5|31899.5|31959.5|31899.5|31959.5|31899.5|31959.5|31899.5|0
1736245640000|2025-01-07 10:27:20|31960.7|31900.7|31964.5|31904.5|31964.5|31904.5|31960.7|31900.7|0
1736245650000|2025-01-07 10:27:30|31965.7|31905.7|31984.5|31924.5|31984.5|31924.5|31959.4|31905.7|2
1736245660000|2025-01-07 10:27:40|31985.7|31925.7|31984.5|31924.5|31985.7|31925.7|31984.5|31924.5|0
1736245670000|2025-01-07 10:27:50|31985.7|31925.7|31985.7|31925.7|31985.7|31925.7|31985.7|31925.7|0
1736245680000|2025-01-07 10:28:00|31984.5|31924.5|31985.7|31925.7|31985.7|31925.7|31984.5|31924.5|0
1736245690000|2025-01-07 10:28:10|31988.2|31928.2|31988|31948|31990.5|31948|31984|31928.2|1
1736245700000|2025-01-07 10:28:20|31989.4|31929.4|31975.7|31935.7|31989.4|31936.9|31975.7|31929.4|2
1736245710000|2025-01-07 10:28:30|31983.2|31923.2|31990.7|31930.7|31990.7|31930.7|31983.2|31923.2|1
1736245720000|2025-01-07 10:28:40|31989.5|31929.5|31980.5|31920.5|31989.5|31929.5|31980.5|31920.5|0
1736245730000|2025-01-07 10:28:50|31969.4|31929.4|31980.5|31920.5|31980.5|31930.5|31968|31920.5|0
1736245740000|2025-01-07 10:29:00|31983.2|31923.2|31983.2|31923.2|31983.2|31923.2|31983.2|31923.2|0
1736245750000|2025-01-07 10:29:10|31986.9|31926.9|31986.9|31926.9|31986.9|31926.9|31986.9|31926.9|0
1736245760000|2025-01-07 10:29:20|31988.2|31928.2|31988.2|31928.2|31989.5|31929.5|31988.2|31928.2|1
1736245770000|2025-01-07 10:29:30|31987|31927|31958.3|31938.3|31987|31938.3|31958.3|31927|3
1736245780000|2025-01-07 10:29:40|31962|31922|31925.8|31905.8|31962|31922|31925.8|31899.5|2
1736245790000|2025-01-07 10:29:50|31924.5|31904.5|31919.5|31879.5|31924.5|31904.5|31916.9|31879.5|3
1736245800000|2025-01-07 10:30:00|31918.2|31878.2|31918.2|31878.2|31918.2|31878.2|31918.2|31878.2|0
1736245810000|2025-01-07 10:30:10|31915.7|31875.7|31934.2|31874.2|31934.2|31880.7|31915.7|31866.9|0
1736245820000|2025-01-07 10:30:20|31936.9|31876.9|31936.9|31876.9|31938|31878|31936.9|31876.9|0
1736245830000|2025-01-07 10:30:30|31938.2|31878.2|31938.2|31878.2|31938.2|31878.2|31938.2|31878.2|0
1736245840000|2025-01-07 10:30:40|31939.4|31879.4|31939.4|31879.4|31939.4|31879.4|31939.4|31879.4|0
1736245850000|2025-01-07 10:30:50|31937|31877|31935.8|31875.8|31937|31877|31935.8|31875.8|2
1736245990000|2025-01-07 10:33:10|31937|31877|31948.2|31888.2|31948.2|31888.2|31937|31877|1
1736246030000|2025-01-07 10:33:50|31953.2|31893.2|31953.2|31893.2|31953.2|31893.2|31953.2|31893.2|0
1736246080000|2025-01-07 10:34:40|31945.7|31905.7|31940.5|31920.5|31946.8|31920.5|31938|31905.7|0
1736246090000|2025-01-07 10:34:50|31952.8|31912.8|31952.8|31912.8|31952.8|31912.8|31952.8|31912.8|1
1736246100000|2025-01-07 10:35:00|31956.8|31916.8|31969.2|31909.2|31969.2|31918|31956.8|31909.2|0
1736246110000|2025-01-07 10:35:10|31959.3|31919.3|31959.3|31919.3|31959.3|31919.3|31959.3|31919.3|0
1736246130000|2025-01-07 10:35:30|31960.7|31920.7|31960.7|31920.7|31960.7|31920.7|31960.7|31920.7|0
1736246140000|2025-01-07 10:35:40|31962|31922|31980.5|31920.5|31980.5|31922|31962|31920.5|1
1736246150000|2025-01-07 10:35:50|31982.8|31922.8|31993|31933|31993|31933|31982.8|31922.8|0
1736246160000|2025-01-07 10:36:00|31981.7|31961.7|31981.7|31961.7|31981.7|31961.7|31981.7|31961.7|2
1736246170000|2025-01-07 10:36:10|31985.5|31965.5|31993.2|31973.2|31993.2|31973.2|31985.5|31965.5|14
1736246180000|2025-01-07 10:36:20|31994.3|31974.3|31997|31957|31997|31974.3|31994.3|31957|6
1736246190000|2025-01-07 10:36:30|31994.3|31954.3|32009.2|31949.2|32009.2|31955.5|31994.3|31949.2|10
1736246220000|2025-01-07 10:37:00|31998|31958|31994.2|31954.2|31998|31958|31994.2|31954.2|1
1736246230000|2025-01-07 10:37:10|31992.8|31952.8|31984.3|31944.3|31996.8|31952.8|31984.3|31936.8|0
1736246240000|2025-01-07 10:37:20|31983.2|31943.2|31980.7|31940.7|31983.2|31943.2|31980.7|31940.7|0
1736246250000|2025-01-07 10:37:30|31978|31938|31978|31938|31978|31938|31978|31938|0
1736246260000|2025-01-07 10:37:40|31993|31933|31993|31933|31993|31933|31993|31933|0
1736246270000|2025-01-07 10:37:50|31999.3|31939.3|32001.8|31941.8|32001.8|31941.8|31999.3|31939.3|0
1736246300000|2025-01-07 10:38:20|32003|31943|32003|31943|32003|31943|32003|31943|0
1736246310000|2025-01-07 10:38:30|32001.7|31941.7|32001.7|31941.7|32001.7|31941.7|32001.7|31941.7|0
1736246320000|2025-01-07 10:38:40|32003|31943|32003|31943|32003|31943|32003|31943|0
1736246380000|2025-01-07 10:39:40|31999.2|31939.2|31996.8|31936.8|31999.2|31939.2|31996.8|31936.8|0
1736246390000|2025-01-07 10:39:50|31998.2|31938.2|31995.3|31935.3|31998.2|31938.2|31995.3|31935.3|0
1736246400000|2025-01-07 10:40:00|31994.2|31934.2|31994.2|31934.2|31994.2|31934.2|31994.2|31934.2|0
1736246420000|2025-01-07 10:40:20|31983|31943|31983|31943|31983|31943|31983|31943|0
1736246460000|2025-01-07 10:41:00|31981.7|31941.7|31990.5|31930.5|31990.5|31941.7|31981.7|31930.5|0
1736246470000|2025-01-07 10:41:10|31989.2|31929.2|31978|31938|31989.2|31938|31976.8|31929.2|1
1736246500000|2025-01-07 10:41:40|31986.5|31926.5|31986.5|31926.5|31986.5|31926.5|31986.5|31926.5|6
1736246510000|2025-01-07 10:41:50|31992.7|31932.7|31991.5|31931.5|32004.5|31944.5|31991.5|31931.5|2
1736246520000|2025-01-07 10:42:00|31992.7|31932.7|31991|31951|31992.7|31951|31991|31932.7|26
1736246530000|2025-01-07 10:42:10|31993.7|31953.7|31993.7|31953.7|31993.7|31953.7|31993.7|31953.7|24
1736246550000|2025-01-07 10:42:30|31992.3|31952.3|31992.3|31952.3|31992.3|31952.3|31992.3|31952.3|0
1736246560000|2025-01-07 10:42:40|31989.8|31949.8|31990.2|31930.2|31990.2|31954.8|31974.8|31929|1
1736246570000|2025-01-07 10:42:50|31985.2|31945.2|31986.3|31946.3|31986.3|31946.3|31985.2|31945.2|1
1736246580000|2025-01-07 10:43:00|31983.7|31943.7|31988.5|31928.5|31988.5|31943.7|31983.7|31928.5|0
1736246590000|2025-01-07 10:43:10|31976.2|31936.2|31992.3|31932.3|31992.3|31937.5|31976.2|31929.8|1
1736246600000|2025-01-07 10:43:20|31993.7|31933.7|31994.8|31934.8|31994.8|31934.8|31993.7|31933.7|0
1736246610000|2025-01-07 10:43:30|31991.2|31951.2|31991.2|31951.2|31991.2|31951.2|31991.2|31951.2|0
1736246620000|2025-01-07 10:43:40|||||||||1
1736246650000|2025-01-07 10:44:10|31992.3|31952.3|31992.3|31952.3|31992.3|31952.3|31992.3|31952.3|1
1736246670000|2025-01-07 10:44:30|31977.3|31957.3|31977.3|31957.3|31977.3|31957.3|31977.3|31957.3|0
1736246690000|2025-01-07 10:44:50|31976.2|31956.2|31969.8|31949.8|31976.2|31956.2|31969.8|31949.8|1
1736246700000|2025-01-07 10:45:00|31975.2|31935.2|31975.2|31935.2|31975.2|31935.2|31975.2|31935.2|0
1736246710000|2025-01-07 10:45:10|31976.3|31936.3|31966.2|31926.2|31976.3|31936.3|31966.2|31926.2|0
1736246720000|2025-01-07 10:45:20|31962.7|31902.7|31960|31900|31962.7|31902.7|31957.5|31897.5|1
1736246730000|2025-01-07 10:45:30|31961.2|31901.2|31950|31910|31961.2|31910|31950|31901.2|0
1736246740000|2025-01-07 10:45:40|31952.5|31912.5|31953.7|31913.7|31953.7|31913.7|31948.7|31908.7|0
1736246760000|2025-01-07 10:46:00|31951.3|31911.3|31953.7|31913.7|31953.7|31913.7|31948.7|31908.7|1
1736246770000|2025-01-07 10:46:10|31971.2|31911.2|31960|31920|31971.2|31920|31960|31911.2|0
1736246780000|2025-01-07 10:46:20|31955|31915|31953.8|31913.8|31955|31915|31953.8|31913.8|0
1736246790000|2025-01-07 10:46:30|31955|31915|31966.2|31906.2|31966.2|31915|31955|31906.2|0
1736246800000|2025-01-07 10:46:40|31966.3|31906.3|31966.2|31906.2|31966.3|31906.3|31963.8|31903.8|0
1736246810000|2025-01-07 10:46:50|31967.5|31907.5|31982.3|31922.3|31982.3|31922.3|31967.5|31907.5|2
1736246820000|2025-01-07 10:47:00|31988.7|31928.7|31990|31950|31997.5|31950|31985|31928.7|2
1736246830000|2025-01-07 10:47:10|31988.8|31948.8|31987.5|31947.5|31988.8|31948.8|31987.5|31947.5|1
1736246840000|2025-01-07 10:47:20|31983.7|31943.7|31981.3|31941.3|31983.7|31943.7|31981.3|31941.3|0
1736246850000|2025-01-07 10:47:30|31980|31940|31985|31925|31987.5|31940|31980|31925|0
1736246860000|2025-01-07 10:47:40|31977.3|31937.3|31977.3|31957.3|31984.8|31957.3|31976|31937.3|1
1736246890000|2025-01-07 10:48:10|31987.5|31947.5|31983.7|31943.7|31987.5|31947.5|31983.7|31943.7|0
1736246900000|2025-01-07 10:48:20|31985|31945|31985|31945|31985|31945|31985|31945|0
1736246910000|2025-01-07 10:48:30|31996.2|31936.2|31985|31945|31996.2|31945|31985|31936.2|0
1736246920000|2025-01-07 10:48:40|31983.7|31943.7|31983.7|31943.7|31983.7|31943.7|31983.7|31943.7|0
1736246940000|2025-01-07 10:49:00|31982.5|31942.5|31968.7|31948.7|31982.5|31950|31968.7|31942.5|0
1736246950000|2025-01-07 10:49:10|31967.5|31947.5|31966.2|31946.2|31967.5|31947.5|31966.2|31946.2|1
1736246960000|2025-01-07 10:49:20|31965|31925|31965|31925|31965|31925|31961.3|31921.3|0
1736247000000|2025-01-07 10:50:00|31966.3|31926.3|31966.3|31926.3|31966.3|31926.3|31966.3|31926.3|1
1736247010000|2025-01-07 10:50:10|31967.5|31927.5|31958.7|31938.7|31967.5|31938.7|31958.7|31927.5|0
1736247030000|2025-01-07 10:50:30|31960|31940|31970.1|31930.1|31970.1|31940|31960|31930.1|1
1736247040000|2025-01-07 10:50:40|31971.3|31931.3|31971.3|31931.3|31971.3|31931.3|31971.3|31931.3|0
1736247050000|2025-01-07 10:50:50|31986|31926|31986|31926|31986|31926|31986|31926|1
1736247070000|2025-01-07 10:51:10|31987.3|31927.3|31991.2|31931.2|31991.2|31931.2|31987.3|31927.3|0
1736247080000|2025-01-07 10:51:20|31980|31940|31980|31940|31980|31940|31980|31940|0
1736247090000|2025-01-07 10:51:30|31973.6|31933.6|31973.6|31933.6|31973.6|31933.6|31973.6|31933.6|2
1736247100000|2025-01-07 10:51:40|31981.1|31921.1|31981.1|31921.1|31981.1|31921.1|31981.1|31921.1|0
1736247130000|2025-01-07 10:52:10|31973.6|31933.6|31987.3|31927.3|31987.3|31933.6|31973.6|31924.8|3
1736247150000|2025-01-07 10:52:30|31990|31930|31990|31930|31990|31930|31990|31930|0
1736247160000|2025-01-07 10:52:40|31988.8|31928.8|31988.8|31928.8|31988.8|31928.8|31988.8|31928.8|0
1736247180000|2025-01-07 10:53:00|31992.5|31932.5|31996.3|31936.3|31996.3|31936.3|31992.5|31932.5|0
1736247200000|2025-01-07 10:53:20|31997.6|31937.6|31997.5|31937.5|31997.6|31937.6|31997.5|31937.5|3
1736247210000|2025-01-07 10:53:30|31996.3|31936.3|31993.6|31933.6|31996.3|31936.3|31993.6|31933.6|6
1736247230000|2025-01-07 10:53:50|31980|31940|31986.3|31926.3|31988.8|31940|31980|31926.3|0
1736247240000|2025-01-07 10:54:00|31985.1|31925.1|31983.8|31923.8|31985.1|31925.1|31983.8|31923.8|0
1736247270000|2025-01-07 10:54:30|31987.6|31927.6|31988.8|31928.8|31988.8|31928.8|31987.6|31927.6|0
1736247280000|2025-01-07 10:54:40|31991.3|31931.3|32000.1|31940.1|32000.1|31940.1|31991.3|31931.3|1
1736247290000|2025-01-07 10:54:50|32003.8|31943.8|31991.1|31971.1|32005.1|31971.1|31991.1|31943.8|13
1736247300000|2025-01-07 10:55:00|31992.5|31972.5|32055.5|31995.5|32055.5|31995.5|31992.5|31972.5|2
1736247310000|2025-01-07 10:55:10|32045.7|32005.7|32045.7|32005.7|32045.7|32005.7|32045.7|32005.7|0
1736247340000|2025-01-07 10:55:40|32048.2|32008.2|32065.7|32025.7|32065.7|32030.8|32048.2|32008.2|1
1736247350000|2025-01-07 10:55:50|32073.5|32013.5|32042.3|32022.3|32073.5|32022.3|32042.3|32013.5|3
1736247360000|2025-01-07 10:56:00|32049.8|32009.8|32061.1|32001.1|32062.1|32011|32049.8|31999.8|4
1736247370000|2025-01-07 10:56:10|32064.8|32004.8|32064.8|32004.8|32064.8|32004.8|32064.8|32004.8|0
1736247380000|2025-01-07 10:56:20|32072.3|32012.3|32074.8|32014.8|32074.8|32014.8|32072.3|32012.3|0
1736247420000|2025-01-07 10:57:00|32063.6|32023.6|32063.6|32023.6|32063.6|32023.6|32063.6|32023.6|0
1736247430000|2025-01-07 10:57:10|32074.8|32014.8|32074.8|32014.8|32074.8|32014.8|32074.8|32014.8|0
1736247440000|2025-01-07 10:57:20|32071.1|32011.1|32068.8|32008.8|32071.1|32011.1|32068.8|32008.8|0
1736247450000|2025-01-07 10:57:30|32066.1|32006.1|32066.1|32006.1|32066.1|32006.1|32066.1|32006.1|0
1736247470000|2025-01-07 10:57:50|32067.3|32007.3|32047.3|31987.3|32067.3|32007.3|32047.3|31987.3|5
1736247480000|2025-01-07 10:58:00|32035|31995|32031.3|31971.3|32035|31995|32025.3|31968.8|6
1736247490000|2025-01-07 10:58:10|32032.5|31972.5|32018.6|31978.6|32032.5|31978.6|32018.6|31972.5|0
1736247500000|2025-01-07 10:58:20|32027.5|31967.5|32027.5|31967.5|32027.5|31967.5|32027.5|31967.5|0
1736247510000|2025-01-07 10:58:30|32016.3|31976.3|32016.3|31976.3|32016.3|31976.3|32016.3|31976.3|0
1736247520000|2025-01-07 10:58:40|32027.5|31967.5|32027.5|31967.5|32027.5|31967.5|32027.5|31967.5|0
1736247530000|2025-01-07 10:58:50|32028.6|31968.6|32023.6|31963.6|32028.6|31968.6|32023.6|31963.6|2
1736247540000|2025-01-07 10:59:00|32022.5|31962.5|32010|31970|32022.5|31970|32010|31962.5|0
1736247560000|2025-01-07 10:59:20|32012.3|31972.3|32028.6|31968.6|32032.5|31972.5|32012.3|31968.6|1
1736247570000|2025-01-07 10:59:30|32031.3|31971.3|32032.5|31972.5|32032.5|31972.5|32031.3|31971.3|0
1736247580000|2025-01-07 10:59:40|32034.8|31974.8|32036.1|31976.1|32036.1|31976.1|32034.8|31974.8|0
1736247590000|2025-01-07 10:59:50|32038.6|31978.6|32032.5|31972.5|32038.6|31978.6|32032.5|31972.5|0
1736247610000|2025-01-07 11:00:10|32033.6|31973.6|32035|31975|32035|31975|32033.6|31973.6|0
1736247620000|2025-01-07 11:00:20|32033.6|31973.6|32033.6|31973.6|32033.6|31973.6|32033.6|31973.6|0
1736247640000|2025-01-07 11:00:40|32040|31980|32040|31980|32040|31980|32040|31980|0
1736247650000|2025-01-07 11:00:50|32037.5|31977.5|32027.3|31967.3|32037.5|31977.6|32015|31967.3|1
1736247680000|2025-01-07 11:01:20|32031.1|31971.1|32033.6|31973.6|32033.6|31973.6|32031.1|31971.1|0
1736247700000|2025-01-07 11:01:40|32032.5|31972.5|32031.1|31971.1|32032.5|31972.5|32031.1|31971.1|0
1736247710000|2025-01-07 11:01:50|32007.6|31967.6|32007.6|31967.6|32007.6|31967.6|32007.6|31967.6|2
1736247740000|2025-01-07 11:02:20|32013.8|31953.8|32013.8|31953.8|32013.8|31953.8|32013.8|31953.8|0
1736247750000|2025-01-07 11:02:30|32015.1|31955.1|32015.1|31955.1|32015.1|31955.1|32015.1|31955.1|0
1736247810000|2025-01-07 11:03:30|32010.3|31950.3|31987.6|31947.6|32010.3|31950.3|31987.6|31938.8|4
1736247840000|2025-01-07 11:04:00|32000.1|31940.1|32000.1|31940.1|32000.1|31940.1|32000.1|31940.1|0
1736247860000|2025-01-07 11:04:20|31992.6|31952.6|31992.6|31952.6|31992.6|31952.6|31992.6|31952.6|0
1736247870000|2025-01-07 11:04:30|31998.9|31958.9|32019.5|31959.5|32019.5|31959.5|31998.9|31958.9|2
1736247880000|2025-01-07 11:04:40|32027.4|31967.4|32028.6|31968.6|32028.6|31968.6|32027.4|31967.4|0
1736247890000|2025-01-07 11:04:50|32032.8|31972.8|32032.8|31972.8|32032.8|31972.8|32032.8|31972.8|0
1736247900000|2025-01-07 11:05:00|32034.1|31974.1|32034.1|31974.1|32034.1|31974.1|32034.1|31974.1|0
1736247920000|2025-01-07 11:05:20|32035.3|31975.3|32044.6|31984.6|32044.6|31984.6|32035.3|31975.3|0
1736247930000|2025-01-07 11:05:30|32045.9|31985.9|32047.1|31987.1|32047.1|31987.1|32045.9|31985.9|0
1736247960000|2025-01-07 11:06:00|32039.6|31999.6|32034.6|31994.6|32039.6|31999.6|32034.6|31994.6|0
1736247980000|2025-01-07 11:06:20|||||||||1
1736247990000|2025-01-07 11:06:30|32033.4|31993.4|32032.1|31992.1|32033.4|31993.4|32032.1|31992.1|0
1736248000000|2025-01-07 11:06:40|32025.9|32005.9|32019.6|31999.6|32034.8|32005.9|32019.6|31994.8|4
1736248030000|2025-01-07 11:07:10|32030.8|31990.8|32028.3|31988.3|32030.8|31990.8|32028.3|31988.3|2
1736248060000|2025-01-07 11:07:40|32039.4|31979.4|32039.4|31979.4|32039.4|31979.4|32038.3|31978.3|0
1736248080000|2025-01-07 11:08:00|32040.8|31980.8|32040.8|31980.8|32040.8|31980.8|32040.8|31980.8|0
1736248090000|2025-01-07 11:08:10|32042.1|31982.1|32042.1|31982.1|32042.1|31982.1|32042.1|31982.1|0
1736248130000|2025-01-07 11:08:50|32035.8|31995.8|32035.8|31995.8|32035.8|31995.8|32035.8|31995.8|1
1736248160000|2025-01-07 11:09:20|32028.3|32008.3|32028.3|32008.3|32028.3|32008.3|32028.3|32008.3|0
1736248170000|2025-01-07 11:09:30|32029.6|32009.6|32029.6|32009.6|32029.6|32009.6|32029.6|32009.6|0
1736248190000|2025-01-07 11:09:50|32015.9|31995.9|32015.9|31995.9|32015.9|31995.9|32015.9|31995.9|1
1736248200000|2025-01-07 11:10:00|32013.4|31993.4|32011.1|31991.1|32013.4|31993.4|32011.1|31991.1|1
1736248210000|2025-01-07 11:10:10|32008.4|31988.4|32013.8|31973.8|32013.8|31988.4|32008.4|31973.8|0
1736248230000|2025-01-07 11:10:30|32009.8|31969.8|32009.8|31969.8|32009.8|31969.8|32009.8|31969.8|0
1736248260000|2025-01-07 11:11:00|32005.9|31965.9|32005.9|31965.9|32005.9|31965.9|32005.9|31965.9|1
1736248270000|2025-01-07 11:11:10|32027.1|31967.1|32027.1|31967.1|32027.1|31967.1|32027.1|31967.1|1
1736248280000|2025-01-07 11:11:20|32020.8|31980.8|32020.8|31980.8|32020.8|31980.8|32020.8|31980.8|0
1736248290000|2025-01-07 11:11:30|32023.3|31983.3|32037.1|31977.1|32037.1|31983.3|32023.3|31977.1|0
1736248330000|2025-01-07 11:12:10|32040.8|31997.1|32057.1|31997.1|32057.1|32005.9|32040.8|31997.1|6
1736248370000|2025-01-07 11:12:50|32045.9|32005.9|32045.9|32005.9|32045.9|32005.9|32045.9|32005.9|0
1736248380000|2025-01-07 11:13:00|32044.8|32004.8|32045.9|32005.9|32045.9|32005.9|32044.8|32004.8|3
1736248400000|2025-01-07 11:13:20|32043.4|32003.4|32023.4|31983.4|32043.4|32003.4|32020.8|31983.4|7
1736248420000|2025-01-07 11:13:40|32012.1|31972.1|32008.4|31948.4|32018.1|31972.1|32008.1|31948.4|23
1736248430000|2025-01-07 11:13:50|31999.9|31959.9|31999.9|31959.9|31999.9|31959.9|31999.9|31959.9|0
1736248440000|2025-01-07 11:14:00|31998.8|31958.8|31987.6|31967.6|31998.8|31967.6|31987.6|31958.8|1
1736248450000|2025-01-07 11:14:10|31989.9|31969.9|31989.9|31969.9|31989.9|31969.9|31989.9|31969.9|2
1736248460000|2025-01-07 11:14:20|31998.8|31958.8|31998.8|31958.8|31999.9|31959.9|31998.8|31958.8|0
1736248470000|2025-01-07 11:14:30|31999.9|31959.9|32016.1|31956.1|32016.1|31964.9|31999.9|31956.1|0
1736248480000|2025-01-07 11:14:40|32004.9|31964.9|32004.9|31964.9|32017.4|31966.3|32004.9|31957.4|1
1736248490000|2025-01-07 11:14:50|32003.8|31963.8|32003.8|31963.8|32003.8|31963.8|32002.4|31962.4|1
1736248500000|2025-01-07 11:15:00|32003.7|31963.7|32005.1|31965.1|32005.1|31965.1|32003.7|31963.7|1
1736248510000|2025-01-07 11:15:10|32023.6|31963.6|32014.9|31994.9|32031.1|31994.9|32014.9|31963.6|2
1736248520000|2025-01-07 11:15:20|32039.8|31979.8|32043.7|31983.7|32043.7|31983.7|32039.8|31979.8|3
1736248530000|2025-01-07 11:15:30|32046.4|31986.4|32032.6|31992.6|32046.4|31992.6|32032.6|31986.4|1
1736248540000|2025-01-07 11:15:40|32031.2|31991.2|32031.2|31991.2|32031.2|31991.2|32031.2|31991.2|1
1736248550000|2025-01-07 11:15:50|32030.1|31990.1|32022.6|31982.6|32030.1|31990.1|32022.6|31982.6|0
1736248630000|2025-01-07 11:17:10|32012.6|31972.6|31997.6|31977.6|32012.6|31980.2|31997.6|31972.6|0
1736248670000|2025-01-07 11:17:50|32006.4|31966.4|32006.4|31966.4|32006.4|31966.4|32006.4|31966.4|0
1736248680000|2025-01-07 11:18:00|32005.1|31965.1|32000.1|31960.1|32005.1|31965.1|32000.1|31960.1|0
1736248690000|2025-01-07 11:18:10|31997.6|31957.6|31997.6|31957.6|31997.6|31957.6|31997.6|31957.6|1
1736248720000|2025-01-07 11:18:40|31978.9|31938.9|31985.1|31925.1|31988.9|31938.9|31978.9|31925.1|1
1736248760000|2025-01-07 11:19:20|31986.4|31926.4|31973.9|31933.9|31986.4|31933.9|31973.9|31926.4|1
1736248770000|2025-01-07 11:19:30|31978.9|31938.9|31979.1|31939.1|31981.4|31941.4|31978.9|31938.9|2
1736248780000|2025-01-07 11:19:40|31976.6|31936.6|31967.7|31927.7|31976.6|31936.6|31967.7|31927.7|3
1736248790000|2025-01-07 11:19:50|31962.7|31922.7|31941.6|31921.6|31962.7|31922.9|31941.6|31921.6|1
1736248800000|2025-01-07 11:20:00|31942.9|31922.9|31947.9|31907.9|31959.1|31922.9|31942.9|31899.1|3
1736248810000|2025-01-07 11:20:10|31946.6|31906.6|31946.6|31906.6|31946.6|31906.6|31946.6|31906.6|0
1736248820000|2025-01-07 11:20:20|31945.4|31905.4|31933.9|31873.9|31945.4|31905.4|31921.6|31872.7|1
1736248830000|2025-01-07 11:20:30|31932.7|31872.7|31932.7|31872.7|31932.7|31872.7|31932.7|31872.7|0
1736248840000|2025-01-07 11:20:40|31920.4|31880.4|31920.2|31880.2|31920.4|31880.4|31919.1|31879.1|1
1736248850000|2025-01-07 11:20:50|31931.4|31871.4|31921.6|31881.6|31931.4|31881.6|31921.4|31871.4|0
1736248860000|2025-01-07 11:21:00|31930.4|31870.4|31935.2|31875.2|31935.2|31875.2|31929.1|31869.1|2
1736248870000|2025-01-07 11:21:10|31934.1|31874.1|31934.1|31874.1|31934.1|31874.1|31930.4|31870.4|1
1736248880000|2025-01-07 11:21:20|31931.4|31871.4|31919.1|31879.1|31931.4|31879.1|31919.1|31871.4|1
1736248890000|2025-01-07 11:21:30|31907.9|31887.9|31907.9|31887.9|31907.9|31887.9|31907.9|31887.9|0
1736248900000|2025-01-07 11:21:40|31917.9|31877.9|31916.7|31876.7|31917.9|31877.9|31916.7|31876.7|12
1736248910000|2025-01-07 11:21:50|31900.6|31880.6|31898.4|31838.4|31900.6|31880.6|31893.1|31838.4|1
1736248920000|2025-01-07 11:22:00|31893.1|31833.1|31893.1|31833.1|31893.1|31833.1|31893.1|31833.1|0
1736248940000|2025-01-07 11:22:20|31890.6|31830.6|31890.6|31830.6|31890.6|31830.6|31890.6|31830.6|0
1736248950000|2025-01-07 11:22:30|31889.4|31829.4|31881.7|31821.7|31889.4|31835.6|31875.6|31821.7|2
1736248970000|2025-01-07 11:22:50|31875.6|31835.6|31875.6|31835.6|31875.6|31835.6|31875.6|31835.6|0
1736249010000|2025-01-07 11:23:30|31875.5|31835.5|31875.5|31835.5|31875.5|31835.5|31875.5|31835.5|0
1736249020000|2025-01-07 11:23:40|31874.2|31834.2|31874.2|31834.2|31874.2|31834.2|31874.2|31834.2|0
1736249060000|2025-01-07 11:24:20|31880.4|31840.4|31880.4|31840.4|31880.4|31840.4|31880.4|31840.4|1
1736249070000|2025-01-07 11:24:30|31881.6|31841.6|31881.6|31841.6|31881.6|31841.6|31881.6|31841.6|6
1736249080000|2025-01-07 11:24:40|31882.9|31842.9|31882.9|31842.9|31882.9|31842.9|31882.9|31842.9|0
1736249090000|2025-01-07 11:24:50|31891.7|31831.7|31865.5|31825.5|31891.7|31831.7|31865.5|31821.7|0
1736249100000|2025-01-07 11:25:00|31864.2|31824.2|31864.2|31824.2|31864.2|31824.2|31864.2|31824.2|0
1736249110000|2025-01-07 11:25:10|31864.4|31804.4|31859|31799|31864.4|31804.4|31859|31799|0
1736249150000|2025-01-07 11:25:50|31856.5|31796.5|31856.7|31796.7|31856.7|31806.7|31845.5|31796.5|3
1736249160000|2025-01-07 11:26:00|31852.7|31792.7|31856.5|31796.5|31856.5|31796.5|31852.7|31792.7|0
1736249170000|2025-01-07 11:26:10|31860.1|31800.1|31865.2|31805.2|31865.2|31805.2|31860.1|31800.1|0
1736249200000|2025-01-07 11:26:40|31864|31804|31864|31804|31864|31804|31864|31804|0
1736249220000|2025-01-07 11:27:00|31874|31814|31874|31814|31874|31814|31874|31814|4
1736249230000|2025-01-07 11:27:10|31866.5|31826.5|31879.2|31839.2|31885.4|31839.2|31866.5|31820.4|12
1736249250000|2025-01-07 11:27:30|31871.5|31851.5|31871.5|31851.5|31871.5|31851.5|31871.5|31851.5|0
1736249260000|2025-01-07 11:27:40|31891.7|31831.7|31891.7|31831.7|31891.7|31831.7|31891.7|31831.7|0
1736249270000|2025-01-07 11:27:50|31881.7|31821.7|31846.7|31786.7|31881.7|31828.2|31838.9|31786.7|16
1736249280000|2025-01-07 11:28:00|31834.2|31794.2|31812.9|31792.9|31841.5|31796.9|31794.2|31766.7|28
1736249290000|2025-01-07 11:28:10|31829.4|31769.4|31825.4|31765.4|31829.4|31769.4|31824.4|31764.4|2
1736249310000|2025-01-07 11:28:30|31824|31764|31840.2|31780.2|31840.2|31780.2|31824|31764|2
1736249320000|2025-01-07 11:28:40|31837.9|31777.9|31837.9|31777.9|31837.9|31777.9|31837.9|31777.9|0
1736249330000|2025-01-07 11:28:50|31844|31784|31844|31784|31844|31784|31844|31784|2
1736249340000|2025-01-07 11:29:00|31845.4|31785.4|31845.4|31785.4|31845.4|31785.4|31845.4|31785.4|0
1736249350000|2025-01-07 11:29:10|31851.7|31791.7|31848|31788|31851.7|31798.2|31838.2|31788|2
1736249390000|2025-01-07 11:29:50|31839.2|31799.2|31839.2|31799.2|31839.2|31799.2|31839.2|31799.2|0
1736249400000|2025-01-07 11:30:00|31848|31788|31848|31788|31848|31788|31848|31788|0
1736249410000|2025-01-07 11:30:10|31845.4|31785.4|31845.4|31785.4|31845.4|31785.4|31845.4|31785.4|0
1736249420000|2025-01-07 11:30:20|31842.9|31782.9|31841.7|31781.7|31842.9|31782.9|31841.7|31781.7|0
1736249450000|2025-01-07 11:30:50|31830.5|31790.5|31830.5|31790.5|31830.5|31790.5|31830.5|31790.5|0
1736249480000|2025-01-07 11:31:20|31829.2|31769.2|31811.7|31771.7|31829.2|31771.7|31811.7|31769.2|0
1736249500000|2025-01-07 11:31:40|31810.5|31770.5|31810.5|31770.5|31819.4|31770.5|31809.2|31759.4|0
1736249510000|2025-01-07 11:31:50|31821.7|31761.7|31819.2|31759.2|31821.7|31761.7|31819.2|31759.2|2
1736249520000|2025-01-07 11:32:00|31820.4|31760.4|31821.7|31761.7|31821.7|31761.7|31820.4|31760.4|0
1736249530000|2025-01-07 11:32:10|31819.2|31759.2|31814.2|31754.2|31819.2|31759.2|31814.2|31754.2|1
1736249540000|2025-01-07 11:32:20|31816.7|31756.7|31804.4|31764.4|31816.7|31764.4|31804.4|31756.7|0
1736249550000|2025-01-07 11:32:30|31803|31763|31816.7|31756.7|31816.7|31763|31803|31756.7|0
1736249580000|2025-01-07 11:33:00|31807.9|31767.9|31807.9|31767.9|31807.9|31767.9|31807.9|31767.9|0
1736249590000|2025-01-07 11:33:10|31810.5|31770.5|31811.9|31791.9|31815.5|31791.9|31810.5|31770.5|3
1736249600000|2025-01-07 11:33:20|31813.2|31793.2|31816.9|31796.9|31816.9|31796.9|31813.2|31793.2|1
1736249610000|2025-01-07 11:33:30|31842.7|31782.7|31845.2|31785.2|31845.2|31785.2|31842.7|31782.7|3
1736249640000|2025-01-07 11:34:00|31843.9|31783.9|31839.2|31779.2|31843.9|31783.9|31839.2|31779.2|3
1736249660000|2025-01-07 11:34:20|31840.4|31780.4|31836.4|31776.4|31840.4|31780.4|31836.4|31776.4|0
1736249670000|2025-01-07 11:34:30|31830.5|31770.5|31830.5|31770.5|31830.5|31770.5|31830.5|31770.5|0
1736249680000|2025-01-07 11:34:40|31829.2|31769.2|31829.2|31769.2|31829.2|31769.2|31829.2|31769.2|0
1736249690000|2025-01-07 11:34:50|31830.5|31770.5|31829.4|31769.4|31830.5|31770.5|31829.4|31769.4|0
1736249700000|2025-01-07 11:35:00|31828|31768|31812.5|31772.5|31828|31772.5|31812.5|31761.4|1
1736249720000|2025-01-07 11:35:20|31813.7|31773.7|31807.5|31787.5|31813.7|31787.5|31807.5|31773.7|0
1736249730000|2025-01-07 11:35:30|31810.2|31790.2|31821.4|31781.4|31821.4|31790.2|31810.2|31781.4|1
1736249740000|2025-01-07 11:35:40|31824|31784|31842.7|31782.7|31842.7|31784|31824|31777.5|0
1736249760000|2025-01-07 11:36:00|31846.2|31786.2|31850.2|31790.2|31850.2|31790.2|31846.2|31786.2|0
1736249770000|2025-01-07 11:36:10|31851.4|31791.4|31861|31801|31861|31801|31851.4|31791.4|0
1736249790000|2025-01-07 11:36:30|31867.7|31807.7|31877.7|31817.7|31877.7|31817.7|31867.7|31807.7|0
1736249810000|2025-01-07 11:36:50|31876.5|31816.5|31876.4|31816.4|31876.5|31816.5|31875.2|31815.2|0
1736249820000|2025-01-07 11:37:00|31877.7|31817.7|31877.7|31817.7|31877.7|31817.7|31875.2|31815.2|0
1736249840000|2025-01-07 11:37:20|31881.4|31821.4|31868.9|31828.9|31881.4|31828.9|31868.9|31821.4|1
1736249870000|2025-01-07 11:37:50|31867.5|31827.5|31867.5|31827.5|31867.5|31827.5|31867.5|31827.5|0
1736249880000|2025-01-07 11:38:00|31866.2|31826.2|31846.4|31826.4|31866.2|31828.9|31846.4|31820|1
1736249900000|2025-01-07 11:38:20|31863.7|31803.7|31871.4|31811.4|31871.4|31811.4|31863.7|31803.7|1
1736249930000|2025-01-07 11:38:50|31870|31810|31858.9|31818.9|31870|31818.9|31858.9|31810|0
1736249940000|2025-01-07 11:39:00|31870|31810|31870|31810|31870|31810|31870|31810|0
1736249950000|2025-01-07 11:39:10|31858.9|31818.9|31867.7|31807.7|31867.7|31818.9|31858.9|31807.7|0
1736249980000|2025-01-07 11:39:40|31869|31809|31871.3|31811.3|31871.3|31811.3|31869|31809|6
1736249990000|2025-01-07 11:39:50|31873.8|31813.8|31873.8|31813.8|31873.8|31813.8|31873.8|31813.8|0
1736250010000|2025-01-07 11:40:10|31873.7|31813.7|31872.5|31812.5|31873.7|31813.7|31872.4|31812.4|0
1736250030000|2025-01-07 11:40:30|31868.8|31808.8|31870|31810|31870|31810|31868.7|31808.7|0
1736250060000|2025-01-07 11:41:00|31868.8|31808.8|31868.8|31808.8|31868.8|31808.8|31868.8|31808.8|0
1736250070000|2025-01-07 11:41:10|31858.8|31818.8|31857.5|31817.5|31858.8|31818.8|31857.5|31817.5|0
1736250100000|2025-01-07 11:41:40|31869.8|31809.8|31871.2|31811.2|31871.2|31811.2|31869.8|31809.8|4
1736250120000|2025-01-07 11:42:00|31868.8|31808.8|31851.8|31791.8|31868.8|31808.8|31851.8|31791.8|14
1736250130000|2025-01-07 11:42:10|31843.7|31783.7|31831.7|31771.7|31843.7|31783.7|31831.7|31771.7|0
1736250140000|2025-01-07 11:42:20|31827.5|31787.5|31845|31785|31845|31787.5|31827.5|31785|0
1736250150000|2025-01-07 11:42:30|31863.8|31803.8|31859.2|31799.2|31863.8|31803.8|31859.2|31799.2|6
1736250160000|2025-01-07 11:42:40|31856.5|31796.5|31851.7|31791.7|31856.5|31796.5|31851.7|31791.7|2
1736250170000|2025-01-07 11:42:50|31850.3|31790.3|31850.3|31790.3|31850.3|31790.3|31850.3|31790.3|0
1736250180000|2025-01-07 11:43:00|31849|31789|31833.2|31773.2|31849|31800.5|31820.5|31773.2|8
1736250190000|2025-01-07 11:43:10|31831.8|31771.8|31813.3|31773.3|31831.8|31773.3|31813.3|31767|2
1736250220000|2025-01-07 11:43:40|31806.7|31766.7|31795.5|31775.5|31806.7|31775.5|31795.5|31766.7|11
1736250230000|2025-01-07 11:43:50|31791.5|31771.5|31796.3|31736.3|31800.2|31771.5|31791.5|31736.3|1
1736250240000|2025-01-07 11:44:00|31782.8|31742.8|31786.7|31746.7|31786.7|31746.7|31782.8|31742.8|2
1736250250000|2025-01-07 11:44:10|31790.5|31750.5|31790.5|31750.5|31790.5|31750.5|31790.5|31750.5|0
1736250260000|2025-01-07 11:44:20|31792.8|31752.8|31803|31743|31803|31755.5|31792.8|31743|1
1736250270000|2025-01-07 11:44:30|31801.7|31741.7|31787|31727|31801.7|31741.7|31787|31727|9
1736250280000|2025-01-07 11:44:40|31784.3|31724.3|31784.3|31724.3|31784.3|31724.3|31784.3|31724.3|0
1736250300000|2025-01-07 11:45:00|31786.7|31726.7|31799.3|31739.3|31799.3|31739.3|31786.7|31726.7|7
1736250310000|2025-01-07 11:45:10|31800.7|31740.7|31799.3|31739.3|31803|31751.8|31790.5|31739.3|1
1736250330000|2025-01-07 11:45:30|31787|31747|31761.8|31741.8|31787|31747|31761.8|31741.8|4
1736250340000|2025-01-07 11:45:40|31763|31723|31763|31723|31763|31723|31763|31723|0
1736250350000|2025-01-07 11:45:50|31783.2|31723.2|31783.2|31723.2|31783.2|31723.2|31783.2|31723.2|1
1736250360000|2025-01-07 11:46:00|31784.3|31724.3|31788.2|31728.2|31788.2|31728.2|31784.3|31724.3|0
1736250390000|2025-01-07 11:46:30|31789.3|31729.3|31783.2|31723.2|31789.3|31729.3|31783.2|31723.2|0
1736250400000|2025-01-07 11:46:40|31782|31722|31784.5|31724.5|31784.5|31724.5|31782|31722|0
1736250410000|2025-01-07 11:46:50|31782|31722|31780.8|31720.8|31782|31722|31780.8|31720.8|0
1736250420000|2025-01-07 11:47:00|31783.2|31723.2|31783.2|31723.2|31783.2|31723.2|31783.2|31723.2|0
1736250430000|2025-01-07 11:47:10|31784.5|31724.5|31784.5|31724.5|31784.5|31724.5|31784.5|31724.5|0
1736250440000|2025-01-07 11:47:20|31798.2|31738.2|31803.2|31743.2|31803.2|31743.2|31798.2|31738.2|1
1736250460000|2025-01-07 11:47:40|31802|31742|31798.3|31738.3|31802|31742|31798.3|31738.3|0
1736250480000|2025-01-07 11:48:00|31794.8|31734.8|31793.5|31733.5|31794.8|31734.8|31793.5|31733.5|0
1736250490000|2025-01-07 11:48:10|31799.3|31739.3|31795.8|31755.8|31799.3|31755.8|31795.8|31739.3|0
1736250520000|2025-01-07 11:48:40|31794.5|31734.5|31793.2|31733.2|31794.5|31734.5|31792|31732|2
1736250530000|2025-01-07 11:48:50|31790.8|31730.8|31789.3|31729.3|31790.8|31730.8|31789.3|31729.3|0
1736250540000|2025-01-07 11:49:00|31790.5|31730.5|31793.2|31733.2|31793.2|31733.2|31790.5|31730.5|0
1736250550000|2025-01-07 11:49:10|31793.1|31733.1|31793.1|31733.1|31793.1|31733.1|31793.1|31733.1|1
1736250590000|2025-01-07 11:49:50|31785.5|31745.5|31785.5|31745.5|31785.5|31745.5|31785.5|31745.5|0
1736250600000|2025-01-07 11:50:00|31790.6|31730.6|31790.6|31730.6|31790.6|31730.6|31790.6|31730.6|1
1736250630000|2025-01-07 11:50:30|31791.8|31731.8|31793|31733|31793|31733|31791.8|31731.8|0
1736250660000|2025-01-07 11:51:00|31795.5|31735.5|31794.3|31734.3|31795.5|31735.5|31794.3|31734.3|0
1736250680000|2025-01-07 11:51:20|31796.8|31736.8|31796.8|31736.8|31796.8|31736.8|31796.8|31736.8|0
1736250690000|2025-01-07 11:51:30|||||||||1
1736250730000|2025-01-07 11:52:10|31798.1|31738.1|31796.8|31736.8|31798.1|31738.1|31796.8|31736.8|0
1736250770000|2025-01-07 11:52:50|31795.6|31735.6|31796.8|31736.8|31796.8|31736.8|31795.6|31735.6|0
1736250780000|2025-01-07 11:53:00|31798.1|31738.1|31789.3|31749.3|31798.1|31749.3|31786.8|31735.5|1
1736250790000|2025-01-07 11:53:10|31788|31748|31788|31748|31788|31748|31788|31748|0
1736250800000|2025-01-07 11:53:20|31775.5|31755.5|31784.3|31744.3|31784.3|31755.5|31775.5|31744.3|1
1736250820000|2025-01-07 11:53:40|31771.8|31751.8|31771.8|31751.8|31771.8|31751.8|31771.8|31751.8|0
1736250830000|2025-01-07 11:53:50|31783|31743|31770.5|31750.5|31783|31750.5|31770.5|31743|0
1736250880000|2025-01-07 11:54:40|||||||||1
1736250900000|2025-01-07 11:55:00|31779.3|31739.3|31780.5|31740.5|31780.5|31740.5|31779.3|31739.3|1
1736250910000|2025-01-07 11:55:10|31783.1|31743.1|31783.1|31743.1|31783.1|31743.1|31783.1|31743.1|3
1736250920000|2025-01-07 11:55:20|31794.3|31734.3|31782.8|31742.8|31794.3|31742.8|31782.8|31734.3|6
1736250940000|2025-01-07 11:55:40|31779.1|31739.1|31779.1|31739.1|31779.1|31739.1|31779.1|31739.1|3
1736250950000|2025-01-07 11:55:50|31779|31739|31779|31739|31779|31739|31779|31739|0
1736250970000|2025-01-07 11:56:10|31777.8|31737.8|31779|31739|31779|31739|31777.8|31737.8|0
1736250980000|2025-01-07 11:56:20|31777.8|31737.8|31777.8|31737.8|31777.8|31737.8|31777.8|31737.8|0
1736251020000|2025-01-07 11:57:00|31779|31739|31781.5|31741.5|31781.5|31741.5|31779|31739|0
1736251030000|2025-01-07 11:57:10|31782.8|31742.8|31782.8|31742.8|31782.8|31742.8|31782.8|31742.8|1
1736251040000|2025-01-07 11:57:20|31784|31744|31782.8|31742.8|31784|31744|31782.8|31742.8|0
1736251060000|2025-01-07 11:57:40|31784.1|31744.1|31784.1|31744.1|31784.1|31744.1|31784.1|31744.1|0
1736251090000|2025-01-07 11:58:10|31785.3|31745.3|31785.3|31745.3|31785.3|31745.3|31785.3|31745.3|0
1736251100000|2025-01-07 11:58:20|31777.8|31757.8|31777.8|31757.8|31777.8|31757.8|31777.8|31757.8|1
1736251120000|2025-01-07 11:58:40|31779.1|31759.1|31777.8|31757.8|31779.1|31759.1|31777.8|31757.8|3
1736251140000|2025-01-07 11:59:00|31776.6|31756.6|31772.8|31752.8|31776.6|31756.6|31772.8|31752.8|9
1736251150000|2025-01-07 11:59:10|31774.1|31754.1|31774.1|31754.1|31774.1|31754.1|31774.1|31754.1|0
1736251180000|2025-01-07 11:59:40|31783|31743|31761.5|31741.5|31783|31743|31761.5|31741.5|1
1736251190000|2025-01-07 11:59:50|31758|31738|31758|31738|31758|31738|31758|31738|0
1736251200000|2025-01-07 12:00:00|31755.3|31735.3|31756.5|31736.5|31756.5|31736.5|31755.3|31735.3|0
1736251210000|2025-01-07 12:00:10|31755.1|31735.1|31764|31724|31764|31735.1|31755.1|31724|0
1736251220000|2025-01-07 12:00:20|31765.3|31725.3|31764|31724|31765.3|31725.3|31764|31724|0
1736251230000|2025-01-07 12:00:30|31765.3|31725.3|31765.3|31725.3|31765.3|31725.3|31765.3|31725.3|0
1736251290000|2025-01-07 12:01:30|31766.5|31726.5|31766.5|31726.5|31766.5|31726.5|31766.5|31726.5|0
1736251300000|2025-01-07 12:01:40|31765.3|31725.3|31764|31724|31765.3|31725.3|31764|31724|0
1736251320000|2025-01-07 12:02:00|31756.5|31736.5|31754|31734|31756.5|31736.5|31754|31734|3
1736251350000|2025-01-07 12:02:30|31756.5|31736.5|31756.5|31736.5|31756.5|31736.5|31756.5|31736.5|1
1736251360000|2025-01-07 12:02:40|31762.8|31742.8|31762.8|31742.8|31762.8|31742.8|31762.8|31742.8|0
1736251370000|2025-01-07 12:02:50|31765.3|31745.3|31767.8|31747.8|31767.8|31747.8|31765.3|31745.3|0
1736251380000|2025-01-07 12:03:00|31766.6|31746.6|31765.3|31745.3|31766.6|31746.6|31765.3|31745.3|0
1736251390000|2025-01-07 12:03:10|31762.8|31742.8|31765.3|31745.3|31765.3|31745.3|31762.8|31742.8|1
1736251400000|2025-01-07 12:03:20|31777.6|31737.6|31771.5|31751.5|31780.3|31751.5|31771.5|31737.6|0
1736251410000|2025-01-07 12:03:30|31774.1|31754.1|31782.6|31762.6|31786.5|31762.6|31774.1|31746.5|0
1736251440000|2025-01-07 12:04:00|31783.8|31763.8|31796.3|31756.3|31796.3|31765.1|31783.8|31756.3|2
1736251450000|2025-01-07 12:04:10|31797.6|31757.6|31797.6|31757.6|31797.6|31757.6|31797.6|31757.6|1
1736251460000|2025-01-07 12:04:20|31788.8|31768.8|31788.8|31768.8|31788.8|31768.8|31788.8|31768.8|0
1736251470000|2025-01-07 12:04:30|31787.6|31767.6|31788.8|31768.8|31788.8|31768.8|31787.6|31767.6|0
1736251480000|2025-01-07 12:04:40|31787.6|31767.6|31787.6|31767.6|31787.6|31767.6|31787.6|31767.6|1
1736251500000|2025-01-07 12:05:00|31786.3|31766.3|31786.3|31766.3|31786.3|31766.3|31786.3|31766.3|0
1736251510000|2025-01-07 12:05:10|31787.5|31767.5|31787.5|31767.5|31787.5|31767.5|31787.5|31767.5|1
1736251520000|2025-01-07 12:05:20|31791.4|31771.4|31793.9|31773.9|31793.9|31773.9|31791.4|31771.4|1
1736251530000|2025-01-07 12:05:30|31792.6|31772.6|31793.9|31773.9|31793.9|31773.9|31792.6|31772.6|4
1736251540000|2025-01-07 12:05:40|31795.1|31775.1|31795.1|31775.1|31795.1|31775.1|31795.1|31775.1|0
1736251550000|2025-01-07 12:05:50|31797.6|31777.6|31802.6|31782.6|31802.6|31782.6|31797.6|31777.6|1
1736251560000|2025-01-07 12:06:00|31811.3|31791.3|31841.8|31801.8|31841.8|31801.8|31811.3|31791.3|12
1736251570000|2025-01-07 12:06:10|31845.3|31805.3|31849.8|31829.8|31858.6|31829.8|31844.8|31805.3|4
1736251580000|2025-01-07 12:06:20|31863.3|31823.3|31865.9|31825.9|31867.3|31827.3|31863.3|31823.3|0
1736251600000|2025-01-07 12:06:40|31868.3|31828.3|31868.3|31828.3|31868.3|31828.3|31868.3|31828.3|31
1736251610000|2025-01-07 12:06:50|31863.4|31843.4|31863.4|31843.4|31863.4|31843.4|31863.4|31843.4|1
1736251620000|2025-01-07 12:07:00|31865.8|31845.8|31865.8|31845.8|31867|31847|31865.8|31845.8|2
1736251630000|2025-01-07 12:07:10|31866.9|31846.9|31865.8|31845.8|31866.9|31846.9|31865.8|31845.8|2
1736251650000|2025-01-07 12:07:30|31866.9|31846.9|31872.3|31852.3|31872.3|31852.3|31866.9|31846.9|0
1736251670000|2025-01-07 12:07:50|31871.1|31851.1|31871.1|31851.1|31871.1|31851.1|31871.1|31851.1|2
1736251680000|2025-01-07 12:08:00|31879.9|31839.9|31877.4|31837.4|31879.9|31839.9|31877.4|31837.4|0
1736251690000|2025-01-07 12:08:10|31874.8|31834.8|31874.8|31834.8|31874.8|31834.8|31874.8|31834.8|0
1736251710000|2025-01-07 12:08:30|31880.9|31820.9|31878.6|31818.6|31880.9|31820.9|31878.6|31818.6|1
1736251720000|2025-01-07 12:08:40|31874.9|31814.9|31862.6|31822.6|31874.9|31823.8|31862.6|31814.9|0
1736251730000|2025-01-07 12:08:50|31860.1|31820.1|31858.8|31818.8|31860.1|31820.1|31858.8|31818.8|0
1736251740000|2025-01-07 12:09:00|31861.1|31801.1|31859.9|31799.9|31861.1|31801.1|31859.9|31799.9|0
1736251750000|2025-01-07 12:09:10|31858.6|31798.6|31858.6|31798.6|31858.6|31798.6|31858.6|31798.6|0
1736251760000|2025-01-07 12:09:20|31855.1|31795.1|31852.4|31792.4|31855.1|31795.1|31852.4|31792.4|1
1736251770000|2025-01-07 12:09:30|31836.3|31796.3|31841.3|31781.3|31841.3|31796.3|31833.8|31781.3|1
1736251780000|2025-01-07 12:09:40|31827.8|31787.8|31790.1|31770.1|31827.8|31787.8|31790.1|31770.1|17
1736251790000|2025-01-07 12:09:50|31797.8|31757.8|31793.8|31753.8|31797.8|31757.8|31793.8|31753.8|1
1736251800000|2025-01-07 12:10:00|31807.6|31747.6|31807.6|31747.6|31807.6|31747.6|31807.6|31747.6|0
1736251810000|2025-01-07 12:10:10|31816.9|31756.9|31822.6|31802.6|31826.3|31802.6|31816.9|31756.9|4
1736251820000|2025-01-07 12:10:20|31823.9|31803.9|31825.1|31805.1|31825.1|31805.1|31823.9|31803.9|1
1736251830000|2025-01-07 12:10:30|31827.6|31807.6|31827.6|31807.6|31827.6|31807.6|31827.6|31807.6|1
1736251840000|2025-01-07 12:10:40|31829.9|31809.9|31829.9|31809.9|31829.9|31809.9|31829.9|31809.9|2
1736251860000|2025-01-07 12:11:00|31832.6|31812.6|31860.1|31800.1|31861.3|31812.6|31832.6|31797.3|2
1736251870000|2025-01-07 12:11:10|31858.8|31798.8|31847.6|31787.6|31858.8|31798.8|31847.6|31787.6|0
1736251880000|2025-01-07 12:11:20|31844.1|31784.1|31838.8|31778.8|31844.1|31784.1|31838.8|31778.8|0
1736251900000|2025-01-07 12:11:40|31836.4|31776.4|31832.4|31772.4|31837.6|31777.6|31832.4|31772.4|0
1736251910000|2025-01-07 12:11:50|31829.9|31769.9|31821.4|31761.4|31829.9|31769.9|31821.4|31761.4|1
1736251960000|2025-01-07 12:12:40|31822.8|31762.8|31822.8|31762.8|31822.8|31762.8|31822.8|31762.8|0
1736252090000|2025-01-07 12:14:50|31823.9|31763.9|31815.4|31755.4|31823.9|31763.9|31815.4|31755.4|1
1736252100000|2025-01-07 12:15:00|31814.1|31754.1|31814.1|31754.1|31814.1|31754.1|31814.1|31754.1|1
1736252110000|2025-01-07 12:15:10|31812.8|31752.8|31812.8|31752.8|31812.8|31752.8|31812.8|31752.8|0
1736252130000|2025-01-07 12:15:30|31813.9|31753.9|31813.9|31753.9|31813.9|31753.9|31813.9|31753.9|0
1736252140000|2025-01-07 12:15:40|31816.3|31756.3|31818.9|31758.9|31818.9|31758.9|31816.3|31756.3|0
1736252150000|2025-01-07 12:15:50|31820.1|31760.1|31820.1|31760.1|31820.1|31760.1|31820.1|31760.1|0
1736252190000|2025-01-07 12:16:30|31816.4|31756.4|31812.6|31752.6|31816.4|31756.4|31812.6|31752.6|6
1736252210000|2025-01-07 12:16:50|31806.4|31746.4|31806.4|31746.4|31806.4|31746.4|31806.4|31746.4|0
1736252230000|2025-01-07 12:17:10|31809.1|31749.1|31809.1|31749.1|31809.1|31749.1|31809.1|31749.1|1
1736252260000|2025-01-07 12:17:40|31813.9|31753.9|31815.2|31755.2|31815.2|31755.2|31813.9|31753.9|1
1736252270000|2025-01-07 12:17:50|||||||||2
1736252280000|2025-01-07 12:18:00|31817.6|31757.6|31821.6|31761.6|31821.6|31761.6|31817.6|31757.6|0
1736252290000|2025-01-07 12:18:10|31822.7|31762.7|31822.7|31762.7|31822.7|31762.7|31822.7|31762.7|0
1736252300000|2025-01-07 12:18:20|||||||||1
1736252320000|2025-01-07 12:18:40|31815.4|31755.4|31819.2|31759.2|31819.2|31759.2|31815.4|31755.4|5
1736252330000|2025-01-07 12:18:50|31805.4|31765.4|31827.1|31787.1|31827.1|31792.1|31805.4|31765.4|34
1736252340000|2025-01-07 12:19:00|31833.7|31793.7|31833.7|31793.7|31833.7|31793.7|31833.7|31793.7|1
1736252350000|2025-01-07 12:19:10|31842.6|31782.6|31838.7|31778.7|31842.6|31782.6|31838.7|31778.7|6
1736252370000|2025-01-07 12:19:30|31840.1|31780.1|31842.6|31782.6|31842.6|31782.6|31840.1|31780.1|0
1736252390000|2025-01-07 12:19:50|31841.2|31781.2|31841.2|31781.2|31841.2|31781.2|31841.2|31781.2|1
1736252400000|2025-01-07 12:20:00|31837.6|31777.6|31837.6|31777.6|31837.6|31777.6|31837.6|31777.6|0
1736252430000|2025-01-07 12:20:30|31833.6|31773.6|31833.6|31773.6|31833.6|31773.6|31833.6|31773.6|0
1736252440000|2025-01-07 12:20:40|31832.2|31772.2|31832.2|31772.2|31832.2|31772.2|31832.2|31772.2|0
1736252480000|2025-01-07 12:21:20|31826.4|31766.4|31823.7|31763.7|31826.4|31766.4|31823.7|31763.7|0
1736252500000|2025-01-07 12:21:40|31819.1|31759.1|31813.9|31753.9|31819.1|31759.1|31813.9|31753.9|0
1736252520000|2025-01-07 12:22:00|31801.4|31761.4|31801.4|31761.4|31801.4|31761.4|31801.4|31761.4|1
1736252530000|2025-01-07 12:22:10|31813.7|31753.7|31813.7|31753.7|31813.7|31753.7|31813.7|31753.7|0
1736252570000|2025-01-07 12:22:50|31811.4|31751.4|31811.4|31751.4|31811.4|31751.4|31811.4|31751.4|0
1736252590000|2025-01-07 12:23:10|31810.1|31750.1|31810.1|31750.1|31810.1|31750.1|31808.9|31748.9|1
1736252610000|2025-01-07 12:23:30|31806.4|31746.4|31806.4|31746.4|31806.4|31746.4|31806.4|31746.4|0
1736252640000|2025-01-07 12:24:00|31808.7|31748.7|31801.4|31741.4|31808.7|31748.7|31801.4|31741.4|0
1736252680000|2025-01-07 12:24:40|31792.6|31752.6|31791.2|31751.2|31792.6|31752.6|31791.2|31751.2|0
1736252760000|2025-01-07 12:26:00|31795.1|31755.1|31796.4|31756.4|31796.4|31756.4|31795.1|31755.1|0
1736252770000|2025-01-07 12:26:10|31795.1|31755.1|31780.1|31760.1|31795.1|31760.1|31780.1|31752.4|1
1736252790000|2025-01-07 12:26:30|31787.6|31747.6|31787.6|31747.6|31787.6|31747.6|31787.6|31747.6|0
1736252830000|2025-01-07 12:27:10|31791.6|31751.6|31791.6|31751.6|31791.6|31751.6|31791.6|31751.6|1
1736252850000|2025-01-07 12:27:30|31787.9|31767.9|31787.9|31767.9|31787.9|31767.9|31787.9|31767.9|0
1736252870000|2025-01-07 12:27:50|31800.1|31760.1|31800.1|31760.1|31800.1|31760.1|31800.1|31760.1|0
1736252900000|2025-01-07 12:28:20|31798.7|31758.7|31785.1|31765.1|31798.7|31765.1|31785.1|31758.7|1
1736252910000|2025-01-07 12:28:30|31793.9|31753.9|31792.6|31752.6|31793.9|31753.9|31792.6|31752.6|0
1736252920000|2025-01-07 12:28:40|31791.4|31751.4|31793.7|31753.7|31793.7|31753.7|31790.1|31750.1|0
1736252940000|2025-01-07 12:29:00|31804.9|31744.9|31804.9|31744.9|31804.9|31744.9|31804.9|31744.9|1
1736252950000|2025-01-07 12:29:10|31806.2|31746.2|31795.1|31755.1|31806.2|31755.1|31795.1|31746.2|0
1736252980000|2025-01-07 12:29:40|31782.6|31742.6|31780.1|31740.1|31782.6|31742.6|31780.1|31740.1|3
1736252990000|2025-01-07 12:29:50|31777.6|31737.6|31777.6|31737.6|31777.6|31737.6|31777.6|31737.6|0
1736253000000|2025-01-07 12:30:00|31778.7|31738.7|31782.6|31742.6|31782.6|31742.6|31778.7|31738.7|1
1736253040000|2025-01-07 12:30:40|31782.5|31742.5|31782.5|31742.5|31782.5|31742.5|31782.5|31742.5|0
1736253050000|2025-01-07 12:30:50|31775|31755|31775|31755|31775|31755|31775|31755|1
1736253060000|2025-01-07 12:31:00|31786.2|31746.2|31786.2|31746.2|31786.2|31746.2|31786.2|31746.2|2
1736253070000|2025-01-07 12:31:10|31788.7|31748.7|31797.5|31757.5|31802.5|31757.5|31788.7|31742.5|4
1736253080000|2025-01-07 12:31:20|31782.9|31762.9|31782.9|31762.9|31782.9|31762.9|31782.9|31762.9|8
1736253140000|2025-01-07 12:32:20|31772.5|31752.5|31771.4|31751.4|31772.5|31752.5|31771.4|31751.4|1
1736253150000|2025-01-07 12:32:30|31770|31750|31770|31750|31770|31750|31770|31750|0
1736253180000|2025-01-07 12:33:00|31767.5|31747.5|31767.5|31747.5|31767.5|31747.5|31767.5|31747.5|2
1736253190000|2025-01-07 12:33:10|31765|31745|31757.7|31737.7|31765|31745|31757.7|31737.7|2
1736253200000|2025-01-07 12:33:20|31751.4|31731.4|31751.4|31731.4|31751.4|31731.4|31751.4|31731.4|3
1736253210000|2025-01-07 12:33:30|31732.5|31712.5|31722.7|31702.7|31732.5|31712.5|31722.7|31702.7|18
1736253220000|2025-01-07 12:33:40|31720.2|31700.2|31713.9|31693.9|31720.2|31700.2|31713.9|31693.9|2
1736253230000|2025-01-07 12:33:50|31718.9|31698.9|31718.9|31698.9|31718.9|31698.9|31718.9|31698.9|1
1736253240000|2025-01-07 12:34:00|31723.9|31683.9|31723.9|31683.9|31723.9|31683.9|31723.9|31683.9|0
1736253250000|2025-01-07 12:34:10|31737.5|31677.5|31737.5|31677.5|31737.5|31677.5|31737.5|31677.5|1
1736253260000|2025-01-07 12:34:20|31736.4|31696.4|31736.4|31696.4|31736.4|31696.4|31736.4|31696.4|0
1736253270000|2025-01-07 12:34:30|31735.2|31715.2|31735.2|31715.2|31735.2|31715.2|31735.2|31715.2|0
1736253280000|2025-01-07 12:34:40|31736.5|31716.5|31736.5|31716.5|31736.5|31716.5|31736.5|31716.5|1
1736253290000|2025-01-07 12:34:50|31737.7|31717.7|31739|31719|31739|31719|31737.7|31717.7|6
1736253300000|2025-01-07 12:35:00|31736.7|31716.7|31729|31709|31736.7|31716.7|31729|31709|2
1736253310000|2025-01-07 12:35:10|31730.2|31710.2|31730.2|31710.2|31730.2|31710.2|31730.2|31710.2|0
1736253320000|2025-01-07 12:35:20|31726.7|31706.7|31737.7|31697.7|31737.7|31706.7|31721.4|31692.5|0
1736253330000|2025-01-07 12:35:30|31742.7|31702.7|31742.7|31702.7|31742.7|31702.7|31742.7|31702.7|0
1736253340000|2025-01-07 12:35:40|||||||||1
1736253360000|2025-01-07 12:36:00|||||||||4
1736253400000|2025-01-07 12:36:40|31741.5|31701.5|31745.4|31705.4|31745.4|31705.4|31741.5|31701.5|3
1736253430000|2025-01-07 12:37:10|31750.4|31710.4|31750.4|31710.4|31750.4|31710.4|31750.4|31710.4|0
1736253450000|2025-01-07 12:37:30|31751.5|31711.5|31751.5|31711.5|31754|31714|31751.5|31711.5|5
1736253460000|2025-01-07 12:37:40|31744|31724|31744|31724|31744|31724|31744|31724|0
1736253470000|2025-01-07 12:37:50|||||||||2
1736253510000|2025-01-07 12:38:30|||||||||1
1736253540000|2025-01-07 12:39:00|||||||||3
1736253550000|2025-01-07 12:39:10|31755.2|31715.2|31755.2|31715.2|31755.2|31715.2|31755.2|31715.2|0
1736253570000|2025-01-07 12:39:30|31742.7|31722.7|31742.7|31722.7|31742.7|31722.7|31742.7|31722.7|1
1736253580000|2025-01-07 12:39:40|31751.5|31711.5|31751.5|31711.5|31752.7|31720.4|31740.4|31711.5|0
1736253590000|2025-01-07 12:39:50|31740.4|31720.4|31751.5|31711.5|31751.5|31720.4|31740.4|31711.5|1
1736253600000|2025-01-07 12:40:00|31749|31709|31747.9|31707.9|31749|31709|31747.9|31707.9|1
1736253630000|2025-01-07 12:40:30|||||||||1
1736253690000|2025-01-07 12:41:30|31751.5|31711.5|31751.5|31711.5|31751.5|31711.5|31751.5|31711.5|0
1736253720000|2025-01-07 12:42:00|||||||||3
1736253730000|2025-01-07 12:42:10|31740.4|31720.4|31740.4|31720.4|31740.4|31720.4|31740.4|31720.4|0
1736253750000|2025-01-07 12:42:30|31739|31719|31739|31719|31739|31719|31739|31719|0
1736253770000|2025-01-07 12:42:50|31740.2|31720.2|31739|31719|31740.2|31720.2|31739|31719|1
1736253780000|2025-01-07 12:43:00|31750.2|31710.2|31739|31719|31750.2|31719|31739|31710.2|0
1736253790000|2025-01-07 12:43:10|31750.2|31710.2|31739|31719|31750.2|31719|31739|31710.2|0
1736253820000|2025-01-07 12:43:40|31740.2|31720.2|31740.2|31720.2|31740.2|31720.2|31740.2|31720.2|0
1736253900000|2025-01-07 12:45:00|31739|31719|31736.3|31716.3|31739|31719|31736.3|31716.3|4
1736253930000|2025-01-07 12:45:30|31730.2|31710.2|31714.3|31694.3|31730.2|31710.2|31714.3|31694.3|9
1736253940000|2025-01-07 12:45:40|31707.7|31687.7|31707.7|31687.7|31707.7|31687.7|31705.2|31685.2|9
1736253950000|2025-01-07 12:45:50|31709|31689|31709|31689|31721.5|31689|31709|31681.5|12
1736253960000|2025-01-07 12:46:00|31716.5|31676.5|31716.5|31676.5|31716.5|31676.5|31716.5|31676.5|0
1736253970000|2025-01-07 12:46:10|31709|31689|31709|31689|31709|31689|31709|31689|0
1736253990000|2025-01-07 12:46:30|31707.7|31687.7|31707.7|31687.7|31707.7|31687.7|31707.7|31687.7|0
1736254000000|2025-01-07 12:46:40|31709|31689|31709|31689|31709|31689|31709|31689|0
1736254030000|2025-01-07 12:47:10|31707.7|31687.7|31701.7|31681.7|31716.5|31687.7|31701.7|31676.5|17
1736254040000|2025-01-07 12:47:20|31704|31684|31704|31684|31704|31684|31704|31684|2
1736254060000|2025-01-07 12:47:40|31706.5|31686.5|31710.2|31690.2|31710.2|31690.2|31706.5|31686.5|9
1736254070000|2025-01-07 12:47:50|31705.2|31685.2|31705.2|31685.2|31705.2|31685.2|31705.2|31685.2|1
1736254080000|2025-01-07 12:48:00|31706.3|31686.3|31707.7|31687.7|31707.7|31687.7|31705.2|31685.2|2
1736254090000|2025-01-07 12:48:10|31709|31689|31712.7|31692.7|31712.7|31692.7|31709|31689|1
1736254100000|2025-01-07 12:48:20|31710.2|31690.2|31709|31689|31710.2|31690.2|31709|31689|0
1736254120000|2025-01-07 12:48:40|||||||||2
1736254130000|2025-01-07 12:48:50|31720.2|31680.2|31715|31695|31721.5|31695|31715|31680.2|2
1736254140000|2025-01-07 12:49:00|31721.3|31701.3|31727.7|31707.7|31732.5|31707.7|31721.3|31692.5|0
1736254150000|2025-01-07 12:49:10|31730.2|31710.2|31735.2|31715.2|31735.2|31715.2|31730.2|31710.2|1
1736254170000|2025-01-07 12:49:30|31747.5|31707.5|31747.5|31707.5|31747.5|31707.5|31747.5|31707.5|0
1736254180000|2025-01-07 12:49:40|31748.8|31708.8|31739.8|31719.8|31751.2|31723.7|31739.8|31708.8|1
1736254200000|2025-01-07 12:50:00|31741.2|31721.2|31741.2|31721.2|31741.2|31721.2|31741.2|31721.2|0
1736254210000|2025-01-07 12:50:10|31740|31720|31740|31720|31740|31720|31740|31720|1
1736254220000|2025-01-07 12:50:20|31738.8|31718.8|31738.8|31718.8|31738.8|31718.8|31738.8|31718.8|16
1736254230000|2025-01-07 12:50:30|31740|31720|31740|31720|31740|31720|31740|31720|0
1736254280000|2025-01-07 12:51:20|31751.2|31711.2|31751.2|31711.2|31751.2|31720|31740|31711.2|1
1736254290000|2025-01-07 12:51:30|31752.5|31712.5|31743.7|31723.7|31752.5|31723.7|31743.7|31712.5|0
1736254300000|2025-01-07 12:51:40|31745|31725|31745|31725|31745|31725|31745|31725|0
1736254320000|2025-01-07 12:52:00|31742.5|31722.5|31750.2|31710.2|31750.2|31722.5|31741.3|31710.2|1
1736254330000|2025-01-07 12:52:10|31739|31719|31737.8|31717.8|31739|31719|31737.8|31717.8|0
1736254340000|2025-01-07 12:52:20|31736.5|31716.5|31735|31715|31736.5|31716.5|31729|31709|5
1736254360000|2025-01-07 12:52:40|31737.7|31717.7|31737.7|31717.7|31737.7|31717.7|31737.7|31717.7|0
1736254380000|2025-01-07 12:53:00|31741.5|31721.5|31793.8|31773.8|31798.8|31773.8|31741.5|31721.5|8
1736254390000|2025-01-07 12:53:10|31797.5|31777.5|31784.5|31724.5|31805.2|31777.5|31784.5|31724.5|18
1736254400000|2025-01-07 12:53:20|31785.8|31725.8|31787|31727|31787|31727|31785.8|31725.8|1
1736254410000|2025-01-07 12:53:30|31767.7|31727.7|31765.2|31725.2|31767.7|31727.7|31765.2|31725.2|1
1736254440000|2025-01-07 12:54:00|31763.8|31723.8|31763.8|31723.8|31763.8|31723.8|31763.8|31723.8|0
1736254450000|2025-01-07 12:54:10|31768.8|31728.8|31768.8|31728.8|31768.8|31728.8|31768.8|31728.8|0
1736254490000|2025-01-07 12:54:50|31757.7|31737.7|31757.7|31737.7|31757.7|31737.7|31757.7|31737.7|1
1736254580000|2025-01-07 12:56:20|31760|31740|31758.8|31738.8|31760|31740|31758.8|31738.8|10
1736254590000|2025-01-07 12:56:30|31757.5|31737.5|31751.3|31731.3|31757.5|31737.5|31751.3|31731.3|0
1736254600000|2025-01-07 12:56:40|31748.8|31728.8|31722.8|31702.8|31748.8|31728.8|31722.8|31702.8|12
1736254610000|2025-01-07 12:56:50|31724|31704|31728|31708|31734.1|31708|31724|31694.1|14
1736254620000|2025-01-07 12:57:00|31739.1|31699.1|31738|31718|31739.1|31718|31731.6|31699.1|3
1736254630000|2025-01-07 12:57:10|31739.1|31719.1|31757.8|31717.8|31759.1|31728|31739.1|31715.5|2
1736254640000|2025-01-07 12:57:20|31756.6|31716.6|31755.5|31715.5|31756.6|31716.6|31755.5|31715.5|0
1736254660000|2025-01-07 12:57:40|31756.6|31716.6|31756.6|31716.6|31756.6|31716.6|31756.6|31716.6|0
1736254670000|2025-01-07 12:57:50|31757.8|31717.8|31766.6|31726.6|31766.6|31726.6|31757.8|31717.8|1
1736254680000|2025-01-07 12:58:00|31767.8|31727.8|31767.8|31727.8|31767.8|31727.8|31767.8|31727.8|10
1736254690000|2025-01-07 12:58:10|31769.1|31729.1|31769.1|31729.1|31769.1|31741.6|31760.3|31729.1|2
1736254700000|2025-01-07 12:58:20|31767.8|31727.8|31767.8|31727.8|31767.8|31727.8|31767.8|31727.8|0
1736254730000|2025-01-07 12:58:50|31769|31729|31769|31729|31769|31729|31769|31729|0
1736254740000|2025-01-07 12:59:00|31767.8|31727.8|31767.8|31727.8|31767.8|31727.8|31767.8|31727.8|0
1736254750000|2025-01-07 12:59:10|31766.5|31726.5|31757.6|31737.6|31766.5|31737.6|31757.6|31726.5|0
1736254760000|2025-01-07 12:59:20|31768.8|31728.8|31768.8|31728.8|31768.8|31728.8|31768.8|31728.8|3
1736254790000|2025-01-07 12:59:50|31770.3|31750.3|31770.3|31750.3|31770.3|31750.3|31770.3|31750.3|0
1736254800000|2025-01-07 13:00:00|31771.5|31751.5|31767.6|31747.6|31771.5|31751.5|31767.6|31747.6|10
1736254810000|2025-01-07 13:00:10|31765.1|31745.1|31743.8|31703.8|31771.5|31745.1|31742.8|31690.1|12
1736254820000|2025-01-07 13:00:20|31732.6|31712.6|31743|31723|31747.8|31723|31732.6|31706.5|14
1736254830000|2025-01-07 13:00:30|31752.8|31732.8|31766.3|31746.3|31770.3|31746.3|31752.8|31730.3|1
1736254840000|2025-01-07 13:00:40|31767.5|31747.5|31767.6|31747.6|31767.6|31747.6|31766.1|31746.1|6
1736254850000|2025-01-07 13:00:50|31770.1|31750.1|31766.5|31746.5|31770.1|31750.1|31766.5|31746.5|3
1736254860000|2025-01-07 13:01:00|31761.5|31741.5|31767.6|31747.6|31767.6|31747.6|31756.5|31736.5|5
1736254870000|2025-01-07 13:01:10|31770.1|31750.1|31767.8|31747.8|31772.8|31750.1|31764|31732.8|5
1736254880000|2025-01-07 13:01:20|||||||||2
1736254890000|2025-01-07 13:01:30|31785.1|31745.1|31781.6|31761.6|31790.5|31761.6|31781.6|31745.1|1
1736254900000|2025-01-07 13:01:40|31782.8|31762.8|31822.8|31802.8|31827.8|31802.8|31782.8|31762.8|14
1736254910000|2025-01-07 13:01:50|31824|31804|31824|31804|31824|31804|31824|31804|1
1736254920000|2025-01-07 13:02:00|31825.3|31805.3|31825.3|31805.3|31825.3|31805.3|31825.3|31805.3|1
1736254940000|2025-01-07 13:02:20|31826.5|31806.5|31826.5|31806.5|31826.5|31806.5|31826.5|31806.5|4
1736254950000|2025-01-07 13:02:30|31827.8|31807.8|31809.3|31789.3|31828|31808|31805.6|31785.6|5
1736254960000|2025-01-07 13:02:40|31810.5|31790.5|31809.3|31789.3|31810.5|31790.5|31809.3|31789.3|0
1736254970000|2025-01-07 13:02:50|31810.5|31790.5|31825.1|31785.1|31825.1|31794|31810.5|31785.1|2
1736254980000|2025-01-07 13:03:00|31829.1|31789.1|31829.1|31789.1|31829.1|31798|31818|31789.1|0
1736254990000|2025-01-07 13:03:10|31830.5|31790.5|31830.5|31790.5|31830.5|31799.3|31819.3|31790.5|0
1736255000000|2025-01-07 13:03:20|31829.1|31789.1|31814.3|31794.3|31829.1|31798|31814.3|31789.1|5
1736255010000|2025-01-07 13:03:30|31815.5|31795.5|31815.5|31795.5|31815.5|31795.5|31815.5|31795.5|0
1736255020000|2025-01-07 13:03:40|31814.3|31794.3|31816.8|31796.8|31816.8|31796.8|31814.3|31794.3|0
1736255030000|2025-01-07 13:03:50|31818|31798|31818|31798|31818|31798|31818|31798|0
1736255040000|2025-01-07 13:04:00|31821.6|31801.6|31824.1|31804.1|31824.1|31804.1|31821.6|31801.6|2
1736255070000|2025-01-07 13:04:30|31821.5|31801.5|31831.5|31791.5|31831.5|31801.5|31820.3|31791.5|6
1736255080000|2025-01-07 13:04:40|31820.3|31800.3|31826.5|31806.5|31826.5|31806.5|31820.3|31800.3|14
1736255100000|2025-01-07 13:05:00|31828.8|31808.8|31877.6|31857.6|31877.6|31857.6|31828.8|31808.8|13
1736255110000|2025-01-07 13:05:10|31883.8|31863.8|31883.8|31863.8|31883.8|31863.8|31883.8|31863.8|0
1736255120000|2025-01-07 13:05:20|31881.5|31861.5|31881.3|31861.3|31883.8|31863.8|31880.1|31860.1|3
1736255130000|2025-01-07 13:05:30|31882.6|31862.6|31885.1|31865.1|31885.1|31865.1|31882.6|31862.6|15
1736255140000|2025-01-07 13:05:40|31891.3|31871.3|31896.5|31876.5|31899|31879|31891.3|31871.3|4
1736255150000|2025-01-07 13:05:50|31895.1|31875.1|31895.1|31875.1|31898.8|31875.1|31885.1|31855.1|4
1736255160000|2025-01-07 13:06:00|31907.5|31867.5|31907.5|31867.5|31907.5|31867.5|31907.5|31867.5|1
1736255170000|2025-01-07 13:06:10|31908.6|31868.6|31908.6|31868.6|31908.6|31868.6|31907.5|31867.5|1
1736255180000|2025-01-07 13:06:20|31903.6|31883.6|31930|31910|31930|31910|31903.6|31883.6|1
1736255190000|2025-01-07 13:06:30|31931.3|31911.3|31940|31920|31940|31920|31931.3|31911.3|14
1736255200000|2025-01-07 13:06:40|31941.1|31921.1|31941.1|31921.1|31941.1|31921.1|31941.1|31921.1|0
1736255210000|2025-01-07 13:06:50|31942.3|31922.3|31942.3|31922.3|31942.3|31922.3|31942.3|31922.3|1
1736255220000|2025-01-07 13:07:00|31941.1|31921.1|31946.1|31926.1|31946.1|31926.1|31941.1|31921.1|1
1736255230000|2025-01-07 13:07:10|31937.5|31917.5|31928.8|31908.8|31937.5|31917.5|31928.8|31908.8|8
1736255240000|2025-01-07 13:07:20|31930|31910|31937.3|31917.3|31937.3|31917.3|31930|31910|4
1736255250000|2025-01-07 13:07:30|31938.6|31918.6|31938.6|31918.6|31938.6|31918.6|31938.6|31918.6|0
1736255260000|2025-01-07 13:07:40|31949.8|31909.8|31949.8|31909.8|31949.8|31909.8|31949.8|31909.8|1
1736255270000|2025-01-07 13:07:50|31942.3|31922.3|31948.6|31928.6|31948.6|31928.6|31942.3|31922.3|6
1736255280000|2025-01-07 13:08:00|31956.1|31936.1|31980|31940|31989.8|31958.6|31956.1|31926.1|7
1736255290000|2025-01-07 13:08:10|31981.3|31941.3|31978.6|31958.6|31986.1|31958.6|31973.6|31941.3|12
1736255300000|2025-01-07 13:08:20|31977.3|31957.3|31975.1|31935.1|31977.3|31957.3|31968.6|31935.1|5
1736255310000|2025-01-07 13:08:30|31972.8|31932.8|31962.6|31942.6|31972.8|31942.6|31962.6|31931.5|0
1736255330000|2025-01-07 13:08:50|31960|31940|31951.1|31931.1|31960|31940|31951.1|31931.1|3
1736255340000|2025-01-07 13:09:00|31948.6|31928.6|31921.3|31901.3|31948.6|31928.6|31921.3|31893.8|12
1736255360000|2025-01-07 13:09:20|31918.8|31898.8|31926.5|31886.5|31926.5|31898.8|31918.8|31886.5|1
1736255370000|2025-01-07 13:09:30|31925.1|31885.1|31926.1|31886.1|31926.1|31894.9|31909|31871.5|13
1736255380000|2025-01-07 13:09:40|31914.9|31894.9|31931.5|31871.5|31931.5|31894.9|31914.9|31871.5|4
1736255390000|2025-01-07 13:09:50|31920.3|31880.3|31921.4|31881.4|31921.4|31881.4|31920.3|31880.3|0
1736255400000|2025-01-07 13:10:00|31909.1|31889.1|31902.6|31882.6|31909.1|31889.1|31902.6|31882.6|1
1736255410000|2025-01-07 13:10:10|31895.1|31875.1|31896.4|31856.4|31896.4|31875.1|31887.6|31856.4|2
1736255430000|2025-01-07 13:10:30|31897.8|31857.8|31897.8|31857.8|31897.8|31857.8|31897.8|31857.8|0
1736255440000|2025-01-07 13:10:40|31888.9|31868.9|31907.6|31887.6|31907.6|31887.6|31888.9|31865.1|6
1736255450000|2025-01-07 13:10:50|31908.8|31888.8|31908.8|31888.8|31908.8|31888.8|31908.8|31888.8|2
1736255460000|2025-01-07 13:11:00|31918.8|31898.8|31922.6|31902.6|31922.6|31902.6|31918.8|31898.8|1
1736255470000|2025-01-07 13:11:10|31920.1|31900.1|31920.1|31900.1|31920.1|31900.1|31920.1|31900.1|0
1736255480000|2025-01-07 13:11:20|31921.3|31901.3|31921.3|31901.3|31921.3|31901.3|31921.3|31901.3|1
1736255490000|2025-01-07 13:11:30|31917.6|31897.6|31917.6|31897.6|31917.6|31897.6|31917.6|31897.6|0
1736255500000|2025-01-07 13:11:40|31916.3|31896.3|31922.6|31882.6|31923.9|31896.3|31916.3|31882.6|3
1736255510000|2025-01-07 13:11:50|31920.1|31880.1|31920.1|31880.1|31920.1|31880.1|31920.1|31880.1|0
1736255520000|2025-01-07 13:12:00|31908.9|31888.9|31902.6|31882.6|31908.9|31888.9|31902.6|31882.6|2
1736255530000|2025-01-07 13:12:10|31905.1|31885.1|31902.6|31882.6|31905.1|31885.1|31902.6|31882.6|0
1736255540000|2025-01-07 13:12:20|31906.3|31886.3|31906.3|31886.3|31906.3|31886.3|31906.3|31886.3|2
1736255560000|2025-01-07 13:12:40|31907.4|31887.4|31906.3|31886.3|31907.4|31887.4|31906.3|31886.3|1
1736255570000|2025-01-07 13:12:50|31908.6|31888.6|31906.3|31886.3|31918.6|31888.6|31906.3|31877.4|0
1736255580000|2025-01-07 13:13:00|31907.4|31887.4|31907.4|31887.4|31907.4|31887.4|31907.4|31887.4|0
1736255590000|2025-01-07 13:13:10|31906.3|31886.3|31906.1|31886.1|31906.3|31886.3|31904.8|31884.8|3
1736255600000|2025-01-07 13:13:20|31907.4|31887.4|31907.4|31887.4|31907.4|31887.4|31907.4|31887.4|1
1736255610000|2025-01-07 13:13:30|31912.8|31892.8|31921.1|31901.1|31921.1|31901.1|31912.8|31892.8|10
1736255620000|2025-01-07 13:13:40|31922.4|31902.4|31941.1|31901.1|31941.1|31902.4|31922.4|31898.8|0
1736255630000|2025-01-07 13:13:50|31936.1|31916.1|31942.6|31922.6|31942.6|31922.6|31936.1|31916.1|0
1736255640000|2025-01-07 13:14:00|31937.8|31917.8|31922.6|31902.6|31937.8|31917.8|31922.6|31902.6|6
1736255650000|2025-01-07 13:14:10|31923.8|31903.8|31925.1|31905.1|31925.1|31905.1|31923.8|31903.8|3
1736255660000|2025-01-07 13:14:20|31923.8|31903.8|31920.3|31880.3|31929.1|31903.8|31920.3|31880.3|2
1736255670000|2025-01-07 13:14:30|31917.6|31877.6|31917.6|31877.6|31917.6|31877.6|31917.6|31877.6|0
1736255680000|2025-01-07 13:14:40|31911.4|31871.4|31911.4|31871.4|31911.4|31871.4|31911.4|31871.4|0
1736255690000|2025-01-07 13:14:50|31902.6|31882.6|31902.6|31882.6|31902.6|31882.6|31902.6|31882.6|0
1736255710000|2025-01-07 13:15:10|31900.1|31880.1|31900.1|31880.1|31900.1|31880.1|31900.1|31880.1|2
1736255720000|2025-01-07 13:15:20|31898.9|31878.9|31897.6|31877.6|31898.9|31878.9|31897.6|31877.6|0
1736255740000|2025-01-07 13:15:40|31898.8|31878.8|31903.9|31883.9|31903.9|31883.9|31898.8|31878.8|7
1736255750000|2025-01-07 13:15:50|31906.4|31886.4|31907.6|31887.6|31907.6|31887.6|31906.4|31886.4|1
1736255760000|2025-01-07 13:16:00|31908.8|31888.8|31933.8|31913.8|31933.8|31913.8|31908.8|31886.4|9
1736255770000|2025-01-07 13:16:10|31936.3|31916.3|31947.6|31927.6|31947.6|31927.6|31936.3|31916.3|1
1736255780000|2025-01-07 13:16:20|||||||||1
1736255800000|2025-01-07 13:16:40|||||||||1
1736255810000|2025-01-07 13:16:50|31945.1|31925.1|31943.8|31923.8|31946.3|31926.3|31943.8|31923.8|0
1736255820000|2025-01-07 13:17:00|31946.3|31926.3|31946.3|31926.3|31946.3|31926.3|31946.3|31926.3|1
1736255830000|2025-01-07 13:17:10|31947.6|31927.6|31947.6|31927.6|31947.6|31927.6|31947.6|31927.6|0
1736255840000|2025-01-07 13:17:20|31946.3|31926.3|31946.3|31926.3|31946.3|31926.3|31946.3|31926.3|1
1736255850000|2025-01-07 13:17:30|31947.6|31927.6|31945.1|31925.1|31947.6|31927.6|31945.1|31925.1|0
1736255880000|2025-01-07 13:18:00|||||||||3
1736255900000|2025-01-07 13:18:20|31951.4|31911.4|31942.6|31922.6|31951.4|31922.6|31942.6|31911.4|1
1736255910000|2025-01-07 13:18:30|31951.4|31911.4|31948.8|31908.8|31951.4|31911.4|31948.8|31908.8|1
1736255920000|2025-01-07 13:18:40|31950.1|31910.1|31937.6|31917.6|31950.1|31917.6|31937.6|31910.1|2
1736255930000|2025-01-07 13:18:50|31946.1|31926.1|31988.8|31968.8|31988.8|31968.8|31946.1|31926.1|9
1736255940000|2025-01-07 13:19:00|31990.1|31970.1|32001.3|31981.3|32001.3|31981.3|31990.1|31970.1|7
1736255950000|2025-01-07 13:19:10|31998.8|31978.8|31998.8|31978.8|31998.8|31978.8|31998.8|31978.8|1
1736255960000|2025-01-07 13:19:20|32005.1|31965.1|31980.1|31960.1|32005.1|31967.6|31980.1|31960.1|0
1736255970000|2025-01-07 13:19:30|31975.1|31955.1|31958.9|31938.9|31981.4|31955.1|31956.4|31936.4|3
1736255980000|2025-01-07 13:19:40|31962.4|31942.4|31977.6|31957.6|31977.6|31957.6|31962.4|31942.4|0
1736255990000|2025-01-07 13:19:50|31986.4|31946.4|31985.1|31945.1|31986.4|31946.4|31985.1|31945.1|0
1736256000000|2025-01-07 13:20:00|31977.6|31957.6|31973.8|31953.8|31977.6|31957.6|31973.8|31953.8|0
1736256010000|2025-01-07 13:20:10|31975.1|31955.1|31972.6|31952.6|31981.4|31955.1|31972.6|31941.4|1
1736256040000|2025-01-07 13:20:40|31973.9|31953.9|31973.9|31953.9|31973.9|31953.9|31973.9|31953.9|0
1736256060000|2025-01-07 13:21:00|31975.1|31955.1|31975.1|31955.1|31975.1|31955.1|31975.1|31955.1|0
1736256080000|2025-01-07 13:21:20|31982.6|31962.6|31985.1|31965.1|31985.1|31965.1|31982.6|31962.6|3
1736256100000|2025-01-07 13:21:40|31982.6|31962.6|31981.3|31961.3|31982.6|31962.6|31981.3|31961.3|5
1736256110000|2025-01-07 13:21:50|31983.8|31963.8|31968.8|31948.8|31983.8|31963.8|31968.8|31948.8|2
1736256120000|2025-01-07 13:22:00|31969.9|31949.9|31971.1|31951.1|31971.1|31951.1|31969.9|31949.9|3
1736256130000|2025-01-07 13:22:10|31972.2|31952.2|31982.4|31962.4|31982.4|31962.4|31972.2|31952.2|3
1736256140000|2025-01-07 13:22:20|||||||||4
1736256150000|2025-01-07 13:22:30|31981.2|31961.2|31981.2|31961.2|31981.2|31961.2|31981.2|31961.2|0
1736256160000|2025-01-07 13:22:40|31980.1|31960.1|31977.6|31957.6|31980.1|31960.1|31977.6|31957.6|0
1736256170000|2025-01-07 13:22:50|31986.4|31946.4|31986.4|31946.4|31986.4|31946.4|31986.4|31946.4|0
1736256180000|2025-01-07 13:23:00|31975.3|31955.3|31966.6|31946.6|31980.1|31955.3|31966.6|31940.1|1
1736256190000|2025-01-07 13:23:10|31962.6|31942.6|31956.2|31936.2|31962.6|31942.6|31956.2|31936.2|2
1736256200000|2025-01-07 13:23:20|31963.7|31923.7|31956.2|31936.2|31963.7|31936.2|31956.2|31923.7|0
1736256220000|2025-01-07 13:23:40|31949.9|31929.9|31949.9|31929.9|31949.9|31929.9|31949.9|31929.9|0
1736256240000|2025-01-07 13:24:00|31947.4|31927.4|31947.4|31927.4|31949.9|31929.9|31947.4|31927.4|1
1736256250000|2025-01-07 13:24:10|31946.2|31926.2|31944.9|31924.9|31946.2|31926.2|31944.9|31924.9|0
1736256260000|2025-01-07 13:24:20|||||||||2
1736256270000|2025-01-07 13:24:30|||||||||1
1736256280000|2025-01-07 13:24:40|31946.1|31926.1|31977.1|31957.1|31977.1|31957.1|31946.1|31926.1|5
1736256290000|2025-01-07 13:24:50|31982.4|31962.4|31999.9|31979.9|31999.9|31979.9|31982.4|31962.4|8
1736256300000|2025-01-07 13:25:00|32002.4|31982.4|32010.2|31990.2|32010.2|31990.2|31998.6|31978.6|17
1736256310000|2025-01-07 13:25:10|32018.7|31998.7|32018.7|31998.7|32018.7|31998.7|32018.7|31998.7|2
1736256320000|2025-01-07 13:25:20|32022.4|32002.4|32023.7|32003.7|32027.4|32007.4|32021.2|32001.2|6
1736256330000|2025-01-07 13:25:30|32036.4|31976.4|32001.2|31981.2|32036.4|31981.2|32001.2|31969.9|3
1736256340000|2025-01-07 13:25:40|||||||||11
1736256350000|2025-01-07 13:25:50|31991.4|31971.4|31979.9|31959.9|31991.4|31971.4|31979.9|31959.9|0
1736256360000|2025-01-07 13:26:00|31978.7|31958.7|31978.7|31958.7|31978.7|31958.7|31978.7|31958.7|1
1736256400000|2025-01-07 13:26:40|31980.1|31960.1|31992.4|31952.4|31992.4|31960.1|31980.1|31952.4|3
1736256410000|2025-01-07 13:26:50|31995.1|31955.1|31987.6|31967.6|31995.1|31967.6|31987.6|31955.1|1
1736256430000|2025-01-07 13:27:10|31998.7|31958.7|31996.2|31976.2|31998.7|31976.2|31989.9|31958.7|2
1736256480000|2025-01-07 13:28:00|32001.2|31981.2|32013.7|31973.7|32015.1|31983.9|32001.2|31973.7|4
1736256490000|2025-01-07 13:28:10|32018.7|31978.7|32018.7|31978.7|32018.7|31978.7|32018.7|31978.7|0
1736256500000|2025-01-07 13:28:20|32013.7|31973.7|32013.7|31973.7|32013.7|31973.7|32013.7|31973.7|0
1736256530000|2025-01-07 13:28:50|32011.4|31971.4|32008.7|31968.7|32011.4|31971.4|32008.7|31968.7|4
1736256540000|2025-01-07 13:29:00|31998.7|31958.7|31995.1|31955.1|31998.7|31958.7|31993.7|31953.7|3
1736256560000|2025-01-07 13:29:20|31998.7|31958.7|31991.2|31971.2|31998.7|31973.7|31991.2|31958.7|1
1736256570000|2025-01-07 13:29:30|31992.4|31972.4|31991.2|31971.2|31993.7|31973.7|31991.2|31971.2|0
1736256590000|2025-01-07 13:29:50|31995.1|31975.1|31995.1|31975.1|31995.1|31975.1|31995.1|31975.1|0
1736256600000|2025-01-07 13:30:00|31988.7|31948.7|31948.9|31928.9|31988.7|31948.7|31948.9|31928.9|14
1736256610000|2025-01-07 13:30:10|31946.4|31926.4|31929.1|31909.1|31946.4|31926.4|31929.1|31909.1|10
1736256620000|2025-01-07 13:30:20|31923.7|31903.7|31918.9|31898.9|31923.7|31903.7|31918.9|31898.9|2
1736256630000|2025-01-07 13:30:30|||||||||2
1736256640000|2025-01-07 13:30:40|31913.9|31893.9|31913.9|31893.9|31913.9|31893.9|31913.9|31893.9|1
1736256650000|2025-01-07 13:30:50|31915.1|31895.1|31928.9|31908.9|31928.9|31908.9|31915.1|31895.1|4
1736256660000|2025-01-07 13:31:00|31930.1|31910.1|31923.9|31903.9|31931.4|31911.4|31923.9|31903.9|6
1736256700000|2025-01-07 13:31:40|31930.1|31910.1|31928.9|31908.9|31930.1|31910.1|31928.9|31908.9|1
1736256710000|2025-01-07 13:31:50|31927.6|31907.6|31932.6|31912.6|31932.6|31912.6|31927.6|31907.6|4
1736256720000|2025-01-07 13:32:00|||||||||9
1736256730000|2025-01-07 13:32:10|31931.4|31911.4|31927.6|31907.6|31931.4|31911.4|31927.6|31907.6|3
1736256740000|2025-01-07 13:32:20|||||||||1
1736256770000|2025-01-07 13:32:50|31921.7|31901.7|31915.1|31895.1|31921.7|31901.7|31915.1|31895.1|2
1736256780000|2025-01-07 13:33:00|31913.9|31893.9|31913.9|31893.9|31913.9|31893.9|31913.9|31893.9|0
1736256810000|2025-01-07 13:33:30|31908.9|31888.9|31906.4|31886.4|31908.9|31888.9|31906.4|31886.4|7
1736256840000|2025-01-07 13:34:00|31916.4|31896.4|31916.4|31896.4|31916.4|31896.4|31916.4|31896.4|0
1736256850000|2025-01-07 13:34:10|31917.6|31897.6|31922.7|31902.7|31924.1|31904.1|31917.6|31897.6|0
1736256860000|2025-01-07 13:34:20|31921.4|31901.4|31921.4|31901.4|31921.4|31901.4|31921.4|31901.4|0
1736256870000|2025-01-07 13:34:30|31925.2|31905.2|31928.9|31908.9|31928.9|31908.9|31923.9|31903.9|9
1736256880000|2025-01-07 13:34:40|||||||||1
1736256890000|2025-01-07 13:34:50|31931.6|31911.6|31938.9|31918.9|31938.9|31918.9|31931.6|31911.6|5
1736256900000|2025-01-07 13:35:00|31937.6|31917.6|31937.6|31917.6|31937.6|31917.6|31937.6|31917.6|1
1736256930000|2025-01-07 13:35:30|31935.1|31915.1|31936.4|31916.4|31936.4|31916.4|31935.1|31915.1|1
1736256940000|2025-01-07 13:35:40|31933.9|31913.9|31935.1|31915.1|31935.1|31915.1|31933.9|31913.9|1
1736256950000|2025-01-07 13:35:50|31936.4|31916.4|31945.1|31925.1|31945.1|31925.1|31936.4|31916.4|3
1736256960000|2025-01-07 13:36:00|31945|31925|31945|31925|31945|31925|31942.5|31922.5|8
1736256970000|2025-01-07 13:36:10|31940|31920|31938.9|31918.9|31940|31920|31938.9|31918.9|4
1736256980000|2025-01-07 13:36:20|31936.6|31916.6|31942.5|31922.5|31942.5|31922.5|31933.9|31913.9|5
1736257000000|2025-01-07 13:36:40|||||||||3
1736257010000|2025-01-07 13:36:50|31953.9|31933.9|31953.9|31933.9|31953.9|31933.9|31953.9|31933.9|0
1736257040000|2025-01-07 13:37:20|31959.9|31939.9|31980|31960|31981.2|31961.2|31959.9|31939.9|6
1736257050000|2025-01-07 13:37:30|31982.5|31962.5|31986.2|31966.2|31987.4|31967.4|31982.5|31962.5|6
1736257060000|2025-01-07 13:37:40|31987.5|31967.5|31990|31970|31991.4|31971.4|31987.5|31967.5|2
1736257070000|2025-01-07 13:37:50|31987.5|31967.5|32018.7|31998.7|32018.7|31998.7|31982.5|31962.5|11
1736257080000|2025-01-07 13:38:00|32020|32000|32025|32005|32025|32005|32020|32000|0
1736257090000|2025-01-07 13:38:10|32020|32000|32020|32000|32020|32000|32020|32000|1
1736257100000|2025-01-07 13:38:20|32025|32005|32022.5|32002.5|32025|32005|32022.5|32002.5|1
1736257120000|2025-01-07 13:38:40|32021.4|32001.4|32020|32000|32021.4|32001.4|32020|32000|3
1736257130000|2025-01-07 13:38:50|32018.9|31998.9|32016.2|31996.2|32018.9|31998.9|32016.2|31996.2|0
1736257140000|2025-01-07 13:39:00|32016.4|31996.4|32015|31995|32017.5|31997.5|32013.7|31993.7|1
1736257150000|2025-01-07 13:39:10|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|0
1736257170000|2025-01-07 13:39:30|32015|31995|32015|31995|32015|31995|32015|31995|0
1736257180000|2025-01-07 13:39:40|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|32013.7|31993.7|2
1736257200000|2025-01-07 13:40:00|32011.2|31991.2|32017.4|31997.4|32017.4|31997.4|32006.2|31986.2|9
1736257210000|2025-01-07 13:40:10|32018.7|31998.7|32049.9|32029.9|32049.9|32029.9|32018.7|31998.7|22
1736257220000|2025-01-07 13:40:20|32052.4|32032.4|32052.4|32032.4|32052.4|32032.4|32049.9|32029.9|3
1736257230000|2025-01-07 13:40:30|||||||||1
1736257240000|2025-01-07 13:40:40|32054.9|32034.9|32059.9|32039.9|32059.9|32039.9|32054.9|32034.9|1
1736257250000|2025-01-07 13:40:50|32062.2|32042.2|32064.7|32044.7|32064.7|32044.7|32062.2|32042.2|5
1736257260000|2025-01-07 13:41:00|32063.4|32043.4|32063.4|32043.4|32063.4|32043.4|32063.4|32043.4|5
1736257270000|2025-01-07 13:41:10|32064.7|32044.7|32064.7|32044.7|32064.7|32044.7|32064.7|32044.7|2
1736257280000|2025-01-07 13:41:20|32072.2|32052.2|32072.2|32052.2|32072.2|32052.2|32072.2|32052.2|9
1736257300000|2025-01-07 13:41:40|32082.2|32062.2|32082.2|32062.2|32082.2|32062.2|32082.2|32062.2|1
1736257320000|2025-01-07 13:42:00|32083.4|32063.4|32098.2|32078.2|32098.2|32078.2|32083.4|32063.4|16
1736257340000|2025-01-07 13:42:20|32078.5|32058.5|32077.2|32057.2|32078.5|32058.5|32077.2|32057.2|7
1736257350000|2025-01-07 13:42:30|32085.9|32065.9|32083.4|32063.4|32085.9|32065.9|32083.4|32063.4|3
1736257360000|2025-01-07 13:42:40|32080.9|32060.9|32077.2|32057.2|32080.9|32060.9|32077.2|32057.2|3
1736257370000|2025-01-07 13:42:50|32078.4|32058.4|32079.7|32059.7|32079.7|32059.7|32078.4|32058.4|1
1736257380000|2025-01-07 13:43:00|32080.9|32060.9|32085.9|32065.9|32085.9|32065.9|32080.9|32060.9|7
1736257390000|2025-01-07 13:43:10|32084.7|32064.7|32088.4|32068.4|32088.4|32068.4|32083.4|32063.4|5
1736257400000|2025-01-07 13:43:20|32089.5|32069.5|32094.5|32074.5|32094.5|32074.5|32089.5|32069.5|1
1736257420000|2025-01-07 13:43:40|32097|32077|32108.2|32088.2|32108.2|32088.2|32097|32077|0
1736257430000|2025-01-07 13:43:50|32110.7|32090.7|32112|32092|32112|32092|32110.7|32090.7|4
1736257440000|2025-01-07 13:44:00|32115.9|32095.9|32117|32097|32117|32097|32115.9|32095.9|17
1736257450000|2025-01-07 13:44:10|32115.7|32095.7|32119.5|32099.5|32119.5|32099.5|32115.7|32095.7|2
1736257470000|2025-01-07 13:44:30|32118.2|32098.2|32118.2|32098.2|32118.2|32098.2|32118.2|32098.2|12
1736257480000|2025-01-07 13:44:40|32115.7|32095.7|32118.2|32098.2|32118.2|32098.2|32115.7|32095.7|0
1736257490000|2025-01-07 13:44:50|32115.7|32095.7|32065|32025|32115.7|32095.7|32057.5|32025|12
1736257500000|2025-01-07 13:45:00|32053.5|32033.5|32062.2|32042.2|32071|32042.2|32053.5|32031|5
1736257510000|2025-01-07 13:45:10|32061|32041|32061|32041|32061|32041|32061|32041|0
1736257520000|2025-01-07 13:45:20|32057.2|32037.2|32054.9|32034.9|32057.2|32037.2|32054.9|32034.9|4
1736257530000|2025-01-07 13:45:30|32052.2|32032.2|32040|32020|32052.2|32032.2|32040|32020|4
1736257540000|2025-01-07 13:45:40|32033.9|32013.9|32037.2|32017.2|32046|32017.2|32032.5|32006|3
1736257550000|2025-01-07 13:45:50|32035.9|32015.9|32033.5|32013.5|32035.9|32015.9|32033.5|32013.5|0
1736257560000|2025-01-07 13:46:00|32036.2|32016.2|32040.9|32020.9|32040.9|32020.9|32036.2|32016.2|5
1736257570000|2025-01-07 13:46:10|32038.5|32018.5|32048.7|32008.7|32048.7|32019.9|32038.5|32008.7|4
1736257580000|2025-01-07 13:46:20|32039.9|32019.9|32037.2|32017.2|32039.9|32019.9|32037.2|32017.2|4
1736257590000|2025-01-07 13:46:30|32041|32021|32041|32021|32041|32021|32041|32021|0
1736257600000|2025-01-07 13:46:40|32042.4|32022.4|32042.4|32022.4|32042.4|32022.4|32042.4|32022.4|1
1736257610000|2025-01-07 13:46:50|32044.9|32024.9|32062.2|32022.2|32062.2|32024.9|32044.9|32022.2|4
1736257620000|2025-01-07 13:47:00|32081.2|32061.2|32078.7|32058.7|32081.2|32061.2|32078.7|32058.7|4
1736257630000|2025-01-07 13:47:10|32076.2|32056.2|32076.2|32056.2|32076.2|32056.2|32076.2|32056.2|7
1736257650000|2025-01-07 13:47:30|32061.2|32041.2|32061.2|32041.2|32061.2|32041.2|32061.2|32041.2|1
1736257680000|2025-01-07 13:48:00|32060|32040|32060|32040|32060|32040|32060|32040|0
1736257690000|2025-01-07 13:48:10|32056.2|32036.2|32056.2|32036.2|32056.2|32036.2|32056.2|32036.2|1
1736257700000|2025-01-07 13:48:20|32055|32035|32055|32035|32055|32035|32055|32035|1
1736257710000|2025-01-07 13:48:30|32056.2|32036.2|32056.2|32036.2|32056.2|32036.2|32056.2|32036.2|1
1736257720000|2025-01-07 13:48:40|32068.7|32028.7|32068.7|32028.7|32068.7|32028.7|32068.7|32028.7|3
1736257730000|2025-01-07 13:48:50|32069.8|32029.8|32071|32031|32071|32031|32069.8|32029.8|0
1736257740000|2025-01-07 13:49:00|32063.5|32043.5|32069.7|32049.7|32069.7|32049.7|32063.5|32043.5|1
1736257760000|2025-01-07 13:49:20|32071|32051|32082.3|32062.3|32082.3|32062.3|32071|32051|10
1736257770000|2025-01-07 13:49:30|32072.3|32052.3|32068.8|32048.8|32072.3|32052.3|32068.8|32048.8|1
1736257780000|2025-01-07 13:49:40|32066.2|32046.2|32076.2|32056.2|32076.2|32056.2|32066.2|32046.2|7
1736257800000|2025-01-07 13:50:00|||||||||2
1736257810000|2025-01-07 13:50:10|32073.7|32053.7|32073.7|32053.7|32073.7|32053.7|32073.7|32053.7|0
1736257830000|2025-01-07 13:50:30|||||||||4
1736257850000|2025-01-07 13:50:50|32072.5|32052.5|32072.5|32052.5|32072.5|32052.5|32072.5|32052.5|0
1736257860000|2025-01-07 13:51:00|32071.2|32051.2|32063.5|32043.5|32071.2|32051.2|32063.5|32043.5|2
1736257870000|2025-01-07 13:51:10|32049|32029|32034.8|32014.8|32049|32029|32034.8|32014.8|7
1736257880000|2025-01-07 13:51:20|32042.3|32002.3|32042.3|32002.3|32042.3|32002.3|32042.3|32002.3|8
1736257890000|2025-01-07 13:51:30|32036.2|32016.2|32047.3|32007.3|32048.7|32016.2|32036.2|32007.3|4
1736257900000|2025-01-07 13:51:40|32050|32010|32050|32010|32051.2|32011.2|32050|32010|1
1736257910000|2025-01-07 13:51:50|32043.7|32023.7|32067.3|32047.3|32067.3|32047.3|32043.7|32023.7|4
1736257920000|2025-01-07 13:52:00|32068.5|32048.5|32077.3|32057.3|32077.3|32057.3|32068.5|32048.5|2
1736257930000|2025-01-07 13:52:10|32083.7|32063.7|32094.7|32074.7|32094.7|32074.7|32083.7|32063.7|3
1736257940000|2025-01-07 13:52:20|32102.3|32082.3|32104.8|32084.8|32116|32084.8|32102.3|32076|2
1736257950000|2025-01-07 13:52:30|32102.2|32082.2|32108.5|32088.5|32108.5|32088.5|32100.8|32080.8|1
1736257970000|2025-01-07 13:52:50|32107.2|32087.2|32112.2|32092.2|32112.2|32092.2|32107.2|32087.2|0
1736257980000|2025-01-07 13:53:00|32107.2|32087.2|32108.5|32088.5|32116|32088.5|32107.2|32076|4
1736257990000|2025-01-07 13:53:10|32105.8|32085.8|32119.7|32079.7|32119.7|32090.8|32105.8|32079.7|8
1736258000000|2025-01-07 13:53:20|32107.2|32087.2|32107.2|32087.2|32107.2|32087.2|32107.2|32087.2|0
1736258040000|2025-01-07 13:54:00|32108.3|32088.3|32108.3|32088.3|32108.3|32088.3|32108.3|32088.3|1
1736258050000|2025-01-07 13:54:10|32109.7|32089.7|32109.7|32089.7|32109.7|32089.7|32109.7|32089.7|0
1736258060000|2025-01-07 13:54:20|32108.3|32088.3|32108.3|32088.3|32108.3|32088.3|32108.3|32088.3|2
1736258070000|2025-01-07 13:54:30|32109.7|32089.7|32109.7|32089.7|32109.7|32089.7|32109.7|32089.7|0
1736258080000|2025-01-07 13:54:40|32108.5|32088.5|32107.2|32087.2|32108.5|32088.5|32107.2|32087.2|1
1736258090000|2025-01-07 13:54:50|32112.2|32092.2|32118.3|32098.3|32118.3|32098.3|32112.2|32092.2|2
1736258100000|2025-01-07 13:55:00|32119.7|32099.7|32119.7|32099.7|32119.7|32099.7|32117.2|32097.2|0
1736258110000|2025-01-07 13:55:10|32118.5|32098.5|32124.7|32104.7|32124.7|32104.7|32117.2|32097.2|14
1736258120000|2025-01-07 13:55:20|32125.8|32105.8|32125.8|32105.8|32125.8|32105.8|32125.8|32105.8|0
1736258130000|2025-01-07 13:55:30|32128.3|32108.3|32128.3|32108.3|32128.3|32108.3|32128.3|32108.3|6
1736258150000|2025-01-07 13:55:50|32125.8|32105.8|32125.8|32105.8|32125.8|32105.8|32125.8|32105.8|5
1736258160000|2025-01-07 13:56:00|32120.8|32100.8|32109.5|32089.5|32120.8|32100.8|32109.5|32089.5|3
1736258170000|2025-01-07 13:56:10|32104.5|32084.5|32112.2|32072.2|32114.5|32084.5|32104.5|32072.2|2
1736258200000|2025-01-07 13:56:40|32113.3|32073.3|32113.3|32073.3|32113.3|32073.3|32113.3|32073.3|0
1736258220000|2025-01-07 13:57:00|32093.5|32073.5|32087.2|32067.2|32099.7|32073.5|32087.2|32059.7|3
1736258230000|2025-01-07 13:57:10|32084.7|32064.7|32084.7|32064.7|32084.7|32064.7|32084.7|32064.7|0
1736258240000|2025-01-07 13:57:20|32097.6|32077.6|32109.7|32089.7|32110.8|32090.8|32097.6|32077.6|9
1736258260000|2025-01-07 13:57:40|32103.5|32083.5|32100.8|32080.8|32103.5|32083.5|32099.7|32079.7|2
1736258270000|2025-01-07 13:57:50|32098.3|32078.3|32099.7|32079.7|32099.7|32079.7|32098.3|32078.3|2
1736258280000|2025-01-07 13:58:00|32098.5|32078.5|32098.5|32078.5|32098.5|32078.5|32098.5|32078.5|0
1736258300000|2025-01-07 13:58:20|32100.8|32080.8|32104.7|32084.7|32104.7|32084.7|32100.8|32080.8|1
1736258310000|2025-01-07 13:58:30|32105.8|32085.8|32108.3|32088.3|32108.3|32088.3|32105.8|32085.8|1
1736258330000|2025-01-07 13:58:50|32109.7|32089.7|32109.7|32089.7|32109.7|32089.7|32109.7|32089.7|2
1736258350000|2025-01-07 13:59:10|32108.3|32088.3|32103.5|32083.5|32108.3|32088.3|32103.5|32083.5|1
1736258360000|2025-01-07 13:59:20|32101.2|32081.2|32101.2|32081.2|32101.2|32081.2|32101.2|32081.2|0
1736258370000|2025-01-07 13:59:30|||||||||1
1736258390000|2025-01-07 13:59:50|32093.5|32073.5|32093.5|32073.5|32093.5|32073.5|32093.5|32073.5|1
1736258400000|2025-01-07 14:00:00|32094.7|32074.7|32100.8|32080.8|32100.8|32080.8|32094.7|32074.7|3
1736258410000|2025-01-07 14:00:10|32104.5|32084.5|32099.6|32079.6|32107.1|32087.1|32099.6|32079.6|7
1736258420000|2025-01-07 14:00:20|32089.8|32069.8|32089.8|32069.8|32089.8|32069.8|32089.8|32069.8|3
1736258430000|2025-01-07 14:00:30|32091|32071|32091|32071|32091|32071|32091|32071|0
1736258440000|2025-01-07 14:00:40|||||||||2
1736258450000|2025-01-07 14:00:50|32093.3|32073.3|32094.6|32074.6|32094.6|32074.6|32093.3|32073.3|0
1736258460000|2025-01-07 14:01:00|||||||||2
1736258470000|2025-01-07 14:01:10|32092.3|32072.3|32079.6|32059.6|32092.3|32072.3|32079.6|32059.6|3
1736258480000|2025-01-07 14:01:20|32071|32051|32082.1|32062.1|32082.1|32062.1|32071|32051|5
1736258490000|2025-01-07 14:01:30|32084.6|32064.6|32084.6|32064.6|32085.8|32065.8|32084.6|32064.6|2
1736258500000|2025-01-07 14:01:40|32085.8|32065.8|32088.3|32068.3|32088.3|32068.3|32085.8|32065.8|4
1736258510000|2025-01-07 14:01:50|32085.8|32065.8|32082.1|32062.1|32085.8|32065.8|32082.1|32062.1|6
1736258530000|2025-01-07 14:02:10|32084.6|32064.6|32084.6|32064.6|32084.6|32064.6|32084.6|32064.6|1
1736258550000|2025-01-07 14:02:30|32087|32067|32088.3|32068.3|32088.3|32068.3|32087|32067|0
1736258580000|2025-01-07 14:03:00|32089.5|32069.5|32099.6|32079.6|32103.3|32079.6|32089.5|32063.3|1
1736258590000|2025-01-07 14:03:10|32102|32082|32104.6|32084.6|32104.6|32084.6|32102|32082|0
1736258600000|2025-01-07 14:03:20|32107.1|32087.1|32107.1|32087.1|32107.1|32087.1|32107.1|32087.1|0
1736258610000|2025-01-07 14:03:30|||||||||5
1736258620000|2025-01-07 14:03:40|32104.6|32084.6|32104.6|32084.6|32104.6|32084.6|32104.6|32084.6|0
1736258640000|2025-01-07 14:04:00|32102.1|32082.1|32102.1|32082.1|32102.1|32082.1|32102.1|32082.1|2
1736258650000|2025-01-07 14:04:10|||||||||1
1736258670000|2025-01-07 14:04:30|32100.8|32080.8|32102.1|32082.1|32102.1|32082.1|32100.8|32080.8|1
1736258680000|2025-01-07 14:04:40|32101|32081|32099.6|32079.6|32101|32081|32099.6|32079.6|0
1736258690000|2025-01-07 14:04:50|32098.3|32078.3|32081.8|32061.8|32098.3|32078.3|32081.8|32061.8|6
1736258700000|2025-01-07 14:05:00|32079.3|32059.3|32072.3|32052.3|32079.3|32059.3|32072.3|32052.3|4
1736258710000|2025-01-07 14:05:10|32069.8|32049.8|32064.8|32044.8|32069.8|32049.8|32064.8|32044.8|1
1736258720000|2025-01-07 14:05:20|32058.5|32038.5|32091|32051|32096|32051|32056|32036|15
1736258740000|2025-01-07 14:05:40|32082.1|32062.1|32086|32066|32086|32066|32082.1|32062.1|1
1736258750000|2025-01-07 14:05:50|32087.3|32067.3|32087.3|32067.3|32087.3|32067.3|32087.3|32067.3|0
1736258770000|2025-01-07 14:06:10|32089.6|32069.6|32091|32071|32091|32071|32089.6|32069.6|4
1736258790000|2025-01-07 14:06:30|32089.6|32069.6|32089.6|32069.6|32089.6|32069.6|32089.6|32069.6|0
1736258800000|2025-01-07 14:06:40|32091|32071|32092.1|32072.1|32092.1|32072.1|32091|32071|3
1736258810000|2025-01-07 14:06:50|32091|32071|32091|32071|32091|32071|32091|32071|4
1736258820000|2025-01-07 14:07:00|||||||||1
1736258830000|2025-01-07 14:07:10|32087.3|32067.3|32087.3|32067.3|32087.3|32067.3|32087.3|32067.3|2
1736258840000|2025-01-07 14:07:20|32088.6|32068.6|32088.6|32068.6|32088.6|32068.6|32088.6|32068.6|0
1736258850000|2025-01-07 14:07:30|||||||||1
1736258880000|2025-01-07 14:08:00|32089.8|32069.8|32099.8|32079.8|32111|32079.8|32089.8|32069.8|7
1736258890000|2025-01-07 14:08:10|32101.1|32081.1|32098.6|32078.6|32101.1|32081.1|32097.5|32077.5|1
1736258900000|2025-01-07 14:08:20|32100|32080|32086.3|32066.3|32100|32080|32086.3|32066.3|5
1736258910000|2025-01-07 14:08:30|32087.6|32067.6|32082.5|32062.5|32087.6|32067.6|32082.5|32062.5|1
1736258930000|2025-01-07 14:08:50|32081.3|32061.3|32070.1|32050.1|32081.3|32061.3|32070.1|32050.1|1
1736258940000|2025-01-07 14:09:00|32067.8|32047.8|32057.6|32037.6|32067.8|32047.8|32055.1|32035.1|2
1736258960000|2025-01-07 14:09:20|32060.1|32040.1|32067.6|32047.6|32067.6|32047.6|32060.1|32040.1|3
1736258980000|2025-01-07 14:09:40|32060.1|32040.1|32060.1|32040.1|32060.1|32040.1|32060.1|32040.1|5
1736259000000|2025-01-07 14:10:00|32068.8|32048.8|32070.1|32050.1|32070.1|32050.1|32068.8|32048.8|2
1736259010000|2025-01-07 14:10:10|32075.1|32055.1|32099.8|32079.8|32099.8|32079.8|32075.1|32055.1|13
1736259020000|2025-01-07 14:10:20|32111|32071|32111|32071|32111|32071|32111|32071|0
1736259030000|2025-01-07 14:10:30|32103.5|32083.5|32103.5|32083.5|32103.5|32083.5|32103.5|32083.5|0
1736259040000|2025-01-07 14:10:40|32099.8|32079.8|32099.8|32079.8|32099.8|32079.8|32099.8|32079.8|0
1736259060000|2025-01-07 14:11:00|32107.5|32067.5|32107.5|32067.5|32107.5|32067.5|32107.5|32067.5|5
1736259080000|2025-01-07 14:11:20|32106.3|32066.3|32107.6|32067.6|32107.6|32067.6|32106.3|32066.3|2
1736259090000|2025-01-07 14:11:30|32106.3|32066.3|32106.3|32066.3|32106.3|32066.3|32106.3|32066.3|0
1736259120000|2025-01-07 14:12:00|32107.6|32067.6|32107.6|32067.6|32107.6|32067.6|32107.6|32067.6|0
1736259140000|2025-01-07 14:12:20|32106.3|32066.3|32095.1|32075.1|32106.3|32075.1|32095.1|32066.3|0
1736259150000|2025-01-07 14:12:30|32097.5|32077.5|32097.5|32077.5|32097.5|32077.5|32097.5|32077.5|1
1736259160000|2025-01-07 14:12:40|32098.8|32078.8|32098.8|32078.8|32098.8|32078.8|32098.8|32078.8|0
1736259220000|2025-01-07 14:13:40|32097.6|32077.6|32097.6|32077.6|32097.6|32077.6|32097.6|32077.6|3
1736259230000|2025-01-07 14:13:50|32098.8|32078.8|32098.8|32078.8|32098.8|32078.8|32098.8|32078.8|0
1736259240000|2025-01-07 14:14:00|32111.3|32071.3|32100|32080|32111.3|32080.1|32100|32071.3|2
1736259250000|2025-01-07 14:14:10|32101.3|32081.3|32101.3|32081.3|32101.3|32081.3|32101.3|32081.3|3
1736259280000|2025-01-07 14:14:40|32098.8|32078.8|32097.6|32077.6|32098.8|32078.8|32097.6|32077.6|2
1736259300000|2025-01-07 14:15:00|32095.1|32075.1|32082.6|32062.6|32095.1|32075.1|32082.6|32062.6|2
1736259320000|2025-01-07 14:15:20|32080.1|32060.1|32080.1|32060.1|32080.1|32060.1|32080.1|32060.1|0
1736259330000|2025-01-07 14:15:30|32081.3|32061.3|32082.6|32062.6|32082.6|32062.6|32081.3|32061.3|0
1736259350000|2025-01-07 14:15:50|32085.1|32065.1|32090.1|32070.1|32090.1|32070.1|32085.1|32065.1|3
1736259360000|2025-01-07 14:16:00|32091.3|32071.3|32087.6|32067.6|32092.6|32072.6|32087.6|32067.6|3
1736259370000|2025-01-07 14:16:10|32085.3|32065.3|32079|32059|32085.3|32065.3|32079|32059|3
1736259380000|2025-01-07 14:16:20|32080.1|32060.1|32077.6|32057.6|32080.1|32060.1|32077.6|32057.6|0
1736259390000|2025-01-07 14:16:30|32082.6|32062.6|32082.6|32062.6|32082.6|32062.6|32082.6|32062.6|3
1736259400000|2025-01-07 14:16:40|32083.8|32063.8|32086.5|32066.5|32086.5|32066.5|32083.8|32063.8|1
1736259410000|2025-01-07 14:16:50|32097.6|32057.6|32096.5|32056.5|32097.6|32066.5|32086.5|32056.5|0
1736259420000|2025-01-07 14:17:00|32097.6|32057.6|32086.5|32066.5|32097.6|32066.5|32086.5|32057.6|0
1736259430000|2025-01-07 14:17:10|32097.6|32057.6|32097.6|32057.6|32097.6|32057.6|32097.6|32057.6|0
1736259440000|2025-01-07 14:17:20|32088.8|32068.8|32087.4|32067.4|32088.8|32068.8|32087.4|32067.4|27
1736259450000|2025-01-07 14:17:30|32083.9|32063.9|32062.8|32042.8|32083.9|32063.9|32062.8|32042.8|17
1736259470000|2025-01-07 14:17:50|32064.1|32044.1|32065.3|32045.3|32065.3|32045.3|32064.1|32044.1|0
1736259480000|2025-01-07 14:18:00|32064.1|32044.1|32067.8|32047.8|32067.8|32047.8|32064.1|32044.1|2
1736259490000|2025-01-07 14:18:10|32078.9|32038.9|32084.1|32044.1|32084.1|32044.1|32078.9|32038.9|0
1736259500000|2025-01-07 14:18:20|32085.3|32045.3|32074.1|32054.1|32086.6|32054.1|32074.1|32045.3|0
1736259520000|2025-01-07 14:18:40|32072.8|32052.8|32061.6|32041.6|32072.8|32052.8|32061.6|32041.6|8
1736259540000|2025-01-07 14:19:00|32013|31993|31992.1|31972.1|32013|31993|31992.1|31972.1|15
1736259550000|2025-01-07 14:19:10|31995.8|31975.8|32007|31967|32007|31975.8|31995.8|31967|2
1736259570000|2025-01-07 14:19:30|31998.1|31978.1|31987.3|31967.3|32007|31978.1|31987.3|31967|13
1736259580000|2025-01-07 14:19:40|31985|31965|31977.1|31957.1|31985|31965|31977.1|31957.1|4
1736259590000|2025-01-07 14:19:50|31979.6|31959.6|31995.8|31975.8|31995.8|31975.8|31979.6|31954.3|3
1736259600000|2025-01-07 14:20:00|31998.3|31978.3|31998.3|31978.3|31998.3|31978.3|31998.3|31978.3|1
1736259610000|2025-01-07 14:20:10|31999.5|31979.5|32000.8|31980.8|32000.8|31980.8|31999.5|31979.5|0
1736259620000|2025-01-07 14:20:20|31998.3|31978.3|31998.3|31978.3|31998.3|31978.3|31998.3|31978.3|0
1736259630000|2025-01-07 14:20:30|32000.8|31980.8|32000.8|31980.8|32000.8|31980.8|32000.8|31980.8|0
1736259660000|2025-01-07 14:21:00|31999.6|31979.6|32000.8|31980.8|32000.8|31980.8|31999.6|31979.6|0
1736259670000|2025-01-07 14:21:10|||||||||8
1736259690000|2025-01-07 14:21:30|32012|31972|32005.8|31985.8|32013.3|31985.8|32000.8|31970.8|0
1736259700000|2025-01-07 14:21:40|32010.8|31990.8|32023.3|31983.3|32023.3|31990.8|32010.8|31983.3|1
1736259710000|2025-01-07 14:21:50|32010.8|31990.8|32010.8|31990.8|32010.8|31990.8|32010.8|31990.8|0
1736259720000|2025-01-07 14:22:00|32015.8|31995.8|32031.9|31991.9|32031.9|32000.8|32015.8|31991.9|0
1736259740000|2025-01-07 14:22:20|32020.8|32000.8|32015.8|31995.8|32033.3|32000.8|32015.8|31991.9|5
1736259750000|2025-01-07 14:22:30|32010.8|31990.8|32007.3|31987.3|32010.8|31990.8|32007.3|31987.3|6
1736259770000|2025-01-07 14:22:50|32005.8|31985.8|32005.8|31985.8|32005.8|31985.8|32005.8|31985.8|1
1736259780000|2025-01-07 14:23:00|32008.3|31988.3|32006.9|31986.9|32008.3|31988.3|32006.9|31986.9|1
1736259790000|2025-01-07 14:23:10|32005.8|31985.8|31989.6|31969.6|32005.8|31985.8|31989.6|31969.6|4
1736259800000|2025-01-07 14:23:20|31982.6|31962.6|31967.1|31947.1|31982.6|31962.6|31967.1|31947.1|3
1736259810000|2025-01-07 14:23:30|31963.5|31943.5|31974.6|31934.6|31974.6|31943.5|31963.5|31934.6|2
1736259830000|2025-01-07 14:23:50|31965.8|31945.8|31978.3|31938.3|31978.3|31945.8|31965.8|31938.3|0
1736259840000|2025-01-07 14:24:00|||||||||11
1736259850000|2025-01-07 14:24:10|31979.6|31939.6|31977.3|31937.3|31979.6|31939.6|31977.3|31937.3|0
1736259870000|2025-01-07 14:24:30|31972.3|31932.3|31952.5|31932.5|31972.3|31932.5|31952.5|31932.3|16
1736259880000|2025-01-07 14:24:40|31952.6|31912.6|31952.6|31912.6|31952.6|31912.6|31952.6|31912.6|2
1736259890000|2025-01-07 14:24:50|31960.9|31940.9|31971.1|31951.1|31982.3|31953.4|31960.9|31940.9|10
1736259900000|2025-01-07 14:25:00|31969.8|31949.8|31973.4|31953.4|31973.4|31953.4|31969.8|31949.8|0
1736259910000|2025-01-07 14:25:10|31972.3|31952.3|31973.4|31953.4|31973.4|31953.4|31972.3|31952.3|1
1736259920000|2025-01-07 14:25:20|31978.4|31958.4|31980.9|31960.9|31980.9|31960.9|31978.4|31958.4|2
1736259930000|2025-01-07 14:25:30|31982.1|31962.1|31994.4|31974.4|31999.6|31974.4|31982.1|31959.6|9
1736259950000|2025-01-07 14:25:50|31995.6|31975.6|31998.3|31978.3|31998.3|31978.3|31995.6|31975.6|0
1736259960000|2025-01-07 14:26:00|32014.6|31974.6|32008.1|31988.1|32015.8|31988.1|32008.1|31974.6|1
1736259970000|2025-01-07 14:26:10|32010.8|31990.8|32018.3|31978.3|32019.6|31990.8|32010.8|31978.3|4
1736259990000|2025-01-07 14:26:30|32003.4|31983.4|32004.6|31984.6|32004.6|31984.6|32003.4|31983.4|2
1736260000000|2025-01-07 14:26:40|31999.6|31979.6|31999.6|31979.6|32000.8|31980.8|31999.6|31979.6|0
1736260020000|2025-01-07 14:27:00|31997.1|31977.1|31997.1|31977.1|31997.1|31977.1|31997.1|31977.1|1
1736260030000|2025-01-07 14:27:10|31994.6|31974.6|31994.6|31974.6|31994.6|31974.6|31994.6|31974.6|3
1736260060000|2025-01-07 14:27:40|31988.4|31968.4|31987.3|31947.3|31988.4|31968.4|31984.8|31947.3|4
1736260070000|2025-01-07 14:27:50|31976.1|31956.1|31976.1|31956.1|31976.1|31956.1|31976.1|31956.1|0
1736260080000|2025-01-07 14:28:00|31974.8|31954.8|31974.8|31954.8|31974.8|31954.8|31974.8|31954.8|0
1736260100000|2025-01-07 14:28:20|31973.4|31953.4|31938.6|31918.6|31973.4|31953.4|31938.6|31918.6|10
1736260110000|2025-01-07 14:28:30|31937.4|31917.4|31923.6|31903.6|31937.4|31917.4|31923.6|31903.6|4
1736260120000|2025-01-07 14:28:40|31922.3|31902.3|31918.3|31898.3|31922.3|31902.3|31918.3|31898.3|2
1736260130000|2025-01-07 14:28:50|31917.1|31897.1|31917.1|31897.1|31917.1|31897.1|31917.1|31897.1|0
1736260140000|2025-01-07 14:29:00|31914.8|31894.8|31914.8|31894.8|31914.8|31894.8|31914.8|31894.8|2
1736260160000|2025-01-07 14:29:20|31915.9|31895.9|31913.6|31893.6|31915.9|31895.9|31913.6|31893.6|6
1736260170000|2025-01-07 14:29:30|31916.1|31896.1|31912.3|31892.3|31916.1|31896.1|31912.3|31892.3|6
1736260180000|2025-01-07 14:29:40|31915.9|31895.9|31915.9|31895.9|31915.9|31895.9|31915.9|31895.9|1
1736260190000|2025-01-07 14:29:50|31918.4|31898.4|31918.4|31898.4|31918.4|31898.4|31918.4|31898.4|14
1736260200000|2025-01-07 14:30:00|31913.8|31893.8|31896.1|31876.1|31913.8|31893.8|31896.1|31876.1|4
1736260210000|2025-01-07 14:30:10|31894.9|31874.9|31893.4|31873.4|31894.9|31874.9|31892.3|31872.3|1
1736260220000|2025-01-07 14:30:20|31892.3|31872.3|31885.9|31865.9|31892.3|31872.3|31885.9|31865.9|3
1736260230000|2025-01-07 14:30:30|31894.9|31874.9|31896.1|31876.1|31898.6|31878.6|31894.9|31874.9|80
1736260240000|2025-01-07 14:30:40|31897.3|31877.3|31905.9|31885.9|31905.9|31885.9|31897.3|31877.3|0
1736260250000|2025-01-07 14:30:50|31908.4|31888.4|31918.6|31898.6|31918.6|31898.6|31908.4|31888.4|5
1736260260000|2025-01-07 14:31:00|31920.9|31900.9|31928.4|31908.4|31928.4|31908.4|31920.9|31900.9|5
1736260270000|2025-01-07 14:31:10|31927.3|31907.3|31917.1|31897.1|31927.3|31907.3|31917.1|31897.1|11
1736260290000|2025-01-07 14:31:30|31915.8|31895.8|31920.9|31900.9|31920.9|31900.9|31915.8|31895.8|2
1736260300000|2025-01-07 14:31:40|31925.9|31905.9|31928.4|31908.4|31928.4|31908.4|31925.9|31905.9|3
1736260310000|2025-01-07 14:31:50|31927.3|31907.3|31924.6|31904.6|31927.3|31907.3|31924.6|31904.6|0
1736260340000|2025-01-07 14:32:20|31928.4|31908.4|31928.4|31908.4|31928.4|31908.4|31928.4|31908.4|11
1736260350000|2025-01-07 14:32:30|31932.1|31912.1|31963.3|31903.3|31964.4|31912.1|31932.1|31903.3|2
1736260360000|2025-01-07 14:32:40|31959.6|31919.6|31948.4|31928.4|31959.6|31928.4|31948.4|31919.6|3
1736260370000|2025-01-07 14:32:50|31949.6|31929.6|31949.6|31929.6|31949.6|31929.6|31949.6|31929.6|0
1736260380000|2025-01-07 14:33:00|31952.1|31932.1|31964.6|31924.6|31964.6|31932.1|31952.1|31924.6|3
1736260400000|2025-01-07 14:33:20|31957.1|31937.1|31960.8|31940.8|31960.8|31940.8|31957.1|31937.1|3
1736260410000|2025-01-07 14:33:30|31962.1|31942.1|31977.1|31957.1|31979.6|31959.6|31962.1|31942.1|2
1736260420000|2025-01-07 14:33:40|31979.6|31959.6|31979.6|31959.6|31980.9|31960.9|31979.6|31959.6|1
1736260430000|2025-01-07 14:33:50|31980.9|31960.9|31984.4|31964.4|31984.4|31964.4|31980.9|31960.9|1
1736260440000|2025-01-07 14:34:00|31983.3|31963.3|31982.1|31962.1|31983.3|31963.3|31982.1|31962.1|2
1736260460000|2025-01-07 14:34:20|31980.9|31960.9|31979.8|31959.8|31980.9|31960.9|31979.8|31959.8|0
1736260470000|2025-01-07 14:34:30|31978.4|31958.4|31978.4|31958.4|31978.4|31958.4|31978.4|31958.4|1
1736260500000|2025-01-07 14:35:00|31967.1|31947.1|31957.1|31937.1|31967.1|31947.1|31955.9|31935.9|11
1736260510000|2025-01-07 14:35:10|31958.4|31938.4|31954.6|31934.6|31958.4|31938.4|31954.6|31934.6|3
1736260520000|2025-01-07 14:35:20|31950.8|31930.8|31908.4|31888.4|31950.8|31930.8|31908.4|31888.4|25
1736260530000|2025-01-07 14:35:30|31907.3|31887.3|31904.6|31884.6|31907.3|31887.3|31904.6|31884.6|1
1736260540000|2025-01-07 14:35:40|31907.1|31887.1|31907.1|31887.1|31907.1|31887.1|31907.1|31887.1|3
1736260560000|2025-01-07 14:36:00|31908.4|31888.4|31908.4|31888.4|31908.4|31888.4|31908.4|31888.4|0
1736260570000|2025-01-07 14:36:10|31909.8|31889.8|31948.4|31928.4|31948.4|31928.4|31909.8|31889.8|55
1736260580000|2025-01-07 14:36:20|31959.6|31919.6|31948.4|31928.4|31959.6|31928.4|31948.4|31919.6|1
1736260600000|2025-01-07 14:36:40|31959.6|31919.6|31957.1|31937.1|31959.6|31937.1|31955.9|31919.6|8
1736260610000|2025-01-07 14:36:50|31960.9|31940.9|31960.9|31940.9|31960.9|31940.9|31960.9|31940.9|6
1736260620000|2025-01-07 14:37:00|31973.2|31953.2|31981.7|31961.7|31985.6|31961.7|31973.2|31945.6|4
1736260640000|2025-01-07 14:37:20|31986.9|31966.9|31986.9|31966.9|31986.9|31966.9|31986.9|31966.9|4
1736260650000|2025-01-07 14:37:30|31993.1|31973.1|31994.2|31974.2|31994.2|31974.2|31993.1|31973.1|2
1736260660000|2025-01-07 14:37:40|31996.9|31976.9|31999.2|31979.2|31999.2|31979.2|31996.9|31976.9|2
1736260670000|2025-01-07 14:37:50|32001.9|31981.9|32016.9|31996.9|32016.9|31996.9|32001.9|31981.9|6
1736260680000|2025-01-07 14:38:00|32018.1|31998.1|32018.1|31998.1|32019.4|31999.4|32016.9|31996.9|10
1736260690000|2025-01-07 14:38:10|32016.9|31996.9|32016.9|31996.9|32016.9|31996.9|32015.6|31995.6|0
1736260700000|2025-01-07 14:38:20|32014.2|31994.2|32014.2|31994.2|32014.2|31994.2|32014.2|31994.2|9
1736260710000|2025-01-07 14:38:30|32012.9|31992.9|32012.9|31992.9|32012.9|31992.9|32012.9|31992.9|0
1736260730000|2025-01-07 14:38:50|32014.1|31994.1|32016.7|31996.7|32027.9|31996.7|32014.1|31987.9|0
1736260740000|2025-01-07 14:39:00|32027.9|31987.9|32025.6|31985.6|32027.9|31987.9|32025.6|31985.6|2
1736260750000|2025-01-07 14:39:10|32024.2|31984.2|32013.1|31993.1|32024.2|31993.1|32013.1|31984.2|2
1736260760000|2025-01-07 14:39:20|32010.6|31990.6|32009.4|31989.4|32010.6|31990.6|32009.4|31989.4|3
1736260780000|2025-01-07 14:39:40|||||||||1
1736260790000|2025-01-07 14:39:50|32011.9|31991.9|32025.4|31985.4|32025.4|31991.9|32011.9|31985.4|1
1736260800000|2025-01-07 14:40:00|32036.6|31976.6|32036.7|32016.7|32049.2|32016.7|32033.1|31976.6|1
1736260810000|2025-01-07 14:40:10|32040.6|32020.6|32071.7|32031.7|32071.7|32038.1|32040.6|32020.6|5
1736260820000|2025-01-07 14:40:20|32074.2|32034.2|32070.7|32050.7|32081.9|32050.7|32068.1|32034.2|3
1736260830000|2025-01-07 14:40:30|32068.2|32048.2|32069.4|32049.4|32069.4|32049.4|32068.2|32048.2|1
1736260840000|2025-01-07 14:40:40|32068.2|32048.2|32068.2|32048.2|32068.2|32048.2|32068.2|32048.2|1
1736260850000|2025-01-07 14:40:50|32069.4|32049.4|32066.9|32046.9|32069.4|32049.4|32066.9|32046.9|1
1736260860000|2025-01-07 14:41:00|32061.9|32041.9|32058.1|32038.1|32061.9|32041.9|32058.1|32038.1|1
1736260870000|2025-01-07 14:41:10|32045.6|32025.6|32044.2|32024.2|32045.6|32025.6|32044.2|32024.2|1
1736260880000|2025-01-07 14:41:20|32045.6|32025.6|32048.1|32028.1|32048.1|32028.1|32045.6|32025.6|0
1736260890000|2025-01-07 14:41:30|32050.6|32030.6|32045.6|32025.6|32050.6|32030.6|32045.6|32025.6|2
1736260900000|2025-01-07 14:41:40|32043.1|32023.1|32040.6|32020.6|32043.1|32023.1|32039.4|32019.4|9
1736260910000|2025-01-07 14:41:50|32041.7|32021.7|32041.7|32021.7|32041.7|32021.7|32041.7|32021.7|0
1736260920000|2025-01-07 14:42:00|32040.6|32020.6|32040.6|32020.6|32040.6|32020.6|32040.6|32020.6|0
1736260930000|2025-01-07 14:42:10|32038.1|32018.1|32030.6|32010.6|32038.1|32018.1|32030.6|32010.6|3
1736260960000|2025-01-07 14:42:40|32031.7|32011.7|32034.2|32014.2|32034.2|32014.2|32031.7|32011.7|2
1736260970000|2025-01-07 14:42:50|32033.1|32013.1|32033.1|32013.1|32034.2|32014.2|32033.1|32013.1|3
1736260980000|2025-01-07 14:43:00|32035.6|32015.6|32040.6|32020.6|32040.6|32020.6|32035.6|32015.6|0
1736260990000|2025-01-07 14:43:10|32039.4|32019.4|32038.1|32018.1|32039.4|32019.4|32038.1|32018.1|1
1736261010000|2025-01-07 14:43:30|32040.6|32020.6|32040.6|32020.6|32040.6|32020.6|32040.6|32020.6|4
1736261040000|2025-01-07 14:44:00|||||||||1
1736261050000|2025-01-07 14:44:10|||||||||1
1736261090000|2025-01-07 14:44:50|32038.1|32018.1|32060.6|32020.6|32060.6|32028.2|32038.1|32008.2|23
1736261100000|2025-01-07 14:45:00|32055.7|32035.7|32058.2|32038.2|32058.2|32038.2|32055.7|32035.7|0
1736261110000|2025-01-07 14:45:10|32062.1|32042.1|32064.4|32044.4|32064.4|32044.4|32062.1|32042.1|11
1736261130000|2025-01-07 14:45:30|32076.9|32036.9|32076.9|32036.9|32076.9|32036.9|32076.9|32036.9|2
1736261140000|2025-01-07 14:45:40|32078.2|32038.2|32070.6|32030.6|32078.2|32038.2|32070.6|32030.6|5
1736261150000|2025-01-07 14:45:50|32061.7|32041.7|32061.7|32041.7|32061.7|32041.7|32061.7|32041.7|1
1736261160000|2025-01-07 14:46:00|32064.2|32044.2|32060.6|32040.6|32064.2|32044.2|32060.6|32040.6|2
1736261170000|2025-01-07 14:46:10|32064.2|32044.2|32064.2|32044.2|32064.2|32044.2|32064.2|32044.2|0
1736261180000|2025-01-07 14:46:20|32066.7|32046.7|32073.1|32053.1|32073.1|32053.1|32066.7|32046.7|3
1736261190000|2025-01-07 14:46:30|32085.4|32065.4|32090.4|32070.4|32090.4|32070.4|32085.4|32065.4|2
1736261200000|2025-01-07 14:46:40|32089.2|32069.2|32089.2|32069.2|32089.2|32069.2|32089.2|32069.2|0
1736261210000|2025-01-07 14:46:50|32086.9|32066.9|32084.4|32064.4|32086.9|32066.9|32084.4|32064.4|7
1736261220000|2025-01-07 14:47:00|32073.1|32053.1|32070.6|32050.6|32073.1|32053.1|32069.2|32049.2|7
1736261230000|2025-01-07 14:47:10|32069.4|32049.4|32068.1|32048.1|32070.6|32050.6|32068.1|32048.1|0
1736261250000|2025-01-07 14:47:30|32069.2|32049.2|32069.2|32049.2|32069.2|32049.2|32069.2|32049.2|0
1736261260000|2025-01-07 14:47:40|32068.1|32048.1|32068.1|32048.1|32068.1|32048.1|32068.1|32048.1|1
1736261270000|2025-01-07 14:47:50|32069.2|32049.2|32068.1|32048.1|32070.6|32050.6|32068.1|32048.1|0
1736261300000|2025-01-07 14:48:20|32066.5|32046.5|32073.1|32053.1|32073.1|32053.1|32065.4|32045.4|21
1736261310000|2025-01-07 14:48:30|32084.2|32044.2|32073.1|32053.1|32084.2|32054.4|32073.1|32044.2|2
1736261320000|2025-01-07 14:48:40|32070.6|32050.6|32070.6|32050.6|32070.6|32050.6|32070.6|32050.6|0
1736261330000|2025-01-07 14:48:50|32070.5|32050.5|32066.9|32046.9|32070.5|32050.5|32066.9|32046.9|2
1736261340000|2025-01-07 14:49:00|32065.5|32045.5|32054.4|32034.4|32065.5|32045.5|32054.4|32034.4|1
1736261350000|2025-01-07 14:49:10|32053|32033|32053|32033|32053|32033|32053|32033|0
1736261370000|2025-01-07 14:49:30|32049.4|32029.4|32049.4|32029.4|32049.4|32029.4|32049.4|32029.4|6
1736261380000|2025-01-07 14:49:40|32046.9|32026.9|32045.5|32025.5|32046.9|32026.9|32043.2|32023.2|2
1736261400000|2025-01-07 14:50:00|32046.7|32026.7|32045.5|32025.5|32046.7|32026.7|32045.5|32025.5|4
1736261420000|2025-01-07 14:50:20|32046.9|32026.9|32045.7|32025.7|32046.9|32026.9|32045.7|32025.7|0
1736261430000|2025-01-07 14:50:30|32044.4|32024.4|32046.9|32026.9|32046.9|32026.9|32044.4|32024.4|0
1736261440000|2025-01-07 14:50:40|32045.7|32025.7|32044.4|32024.4|32046.9|32026.9|32044.4|32024.4|0
1736261460000|2025-01-07 14:51:00|32043.2|32023.2|32041.9|32021.9|32043.2|32023.2|32041.9|32021.9|2
1736261470000|2025-01-07 14:51:10|32044.4|32024.4|32046.9|32026.9|32046.9|32026.9|32044.4|32024.4|10
1736261490000|2025-01-07 14:51:30|32045.7|32025.7|32045.7|32025.7|32045.7|32025.7|32045.7|32025.7|17
1736261500000|2025-01-07 14:51:40|32043.4|32023.4|32039.4|32019.4|32043.4|32023.4|32039.4|32019.4|2
1736261510000|2025-01-07 14:51:50|32035.4|32015.4|32035.4|32015.4|32035.4|32015.4|32035.4|32015.4|1
1736261520000|2025-01-07 14:52:00|32032.9|32012.9|32020.5|32000.5|32032.9|32012.9|32020.5|32000.5|3
1736261530000|2025-01-07 14:52:10|32019.4|31999.4|32038.2|31998.2|32038.2|31999.4|32019.4|31992.9|3
1736261540000|2025-01-07 14:52:20|||||||||6
1736261550000|2025-01-07 14:52:30|||||||||2
1736261560000|2025-01-07 14:52:40|32040.7|32000.7|32038.2|31998.2|32040.7|32000.7|32038.2|31998.2|2
1736261570000|2025-01-07 14:52:50|32033|32013|32030.5|32010.5|32033|32013|32030.5|32010.5|0
1736261590000|2025-01-07 14:53:10|32035.5|32015.5|32045.5|32025.5|32051.9|32025.5|32035.5|32011.9|4
1736261600000|2025-01-07 14:53:20|32048.2|32028.2|32061.9|32021.9|32061.9|32028.2|32048.2|32021.9|4
1736261610000|2025-01-07 14:53:30|32054.2|32034.2|32054.2|32034.2|32054.2|32034.2|32054.2|32034.2|1
1736261630000|2025-01-07 14:53:50|32056.7|32036.7|32080.5|32040.5|32080.5|32046.7|32056.7|32036.7|6
1736261640000|2025-01-07 14:54:00|32079.2|32039.2|32059|32039|32079.2|32050.4|32057.9|32037.9|15
1736261650000|2025-01-07 14:54:10|32057.9|32037.9|32053|32033|32059|32039|32053|32033|3
1736261660000|2025-01-07 14:54:20|32050.5|32030.5|32050.5|32030.5|32050.5|32030.5|32050.5|32030.5|5
1736261670000|2025-01-07 14:54:30|32062.9|32022.9|32060.4|32040.4|32069.2|32040.4|32060.4|32022.9|2
1736261680000|2025-01-07 14:54:40|32062.7|32042.7|32061.7|32041.7|32064|32044|32060.4|32040.4|0
1736261690000|2025-01-07 14:54:50|32064.2|32044.2|32059.2|32039.2|32064.2|32044.2|32059.2|32039.2|3
1736261700000|2025-01-07 14:55:00|32060.5|32040.5|32064.2|32044.2|32064.2|32044.2|32060.5|32040.5|1
1736261740000|2025-01-07 14:55:40|32065.4|32045.4|32066.7|32046.7|32066.7|32046.7|32065.4|32045.4|0
1736261780000|2025-01-07 14:56:20|32081.5|32041.5|32090.4|32070.4|32096.5|32070.4|32079|32041.5|14
1736261800000|2025-01-07 14:56:40|32089.2|32069.2|32089.2|32069.2|32089.2|32069.2|32089.2|32069.2|0
1736261820000|2025-01-07 14:57:00|||||||||7
1736261830000|2025-01-07 14:57:10|32088|32068|32088|32068|32088|32068|32088|32068|2
1736261850000|2025-01-07 14:57:30|32085.4|32065.4|32085.4|32065.4|32085.4|32065.4|32085.4|32065.4|0
1736261860000|2025-01-07 14:57:40|32077.9|32057.9|32076.5|32056.5|32077.9|32057.9|32070.4|32050.4|6
1736261880000|2025-01-07 14:58:00|32077.7|32057.7|32077.9|32057.9|32079|32059|32077.7|32057.7|0
1736261890000|2025-01-07 14:58:10|32079|32059|32081.5|32061.5|32081.5|32061.5|32077.9|32057.9|21
1736261900000|2025-01-07 14:58:20|32082.9|32062.9|32082.9|32062.9|32084|32064|32082.9|32062.9|5
1736261910000|2025-01-07 14:58:30|||||||||1
1736261920000|2025-01-07 14:58:40|32081.5|32061.5|32079|32059|32081.5|32061.5|32079|32059|0
1736261930000|2025-01-07 14:58:50|32076.7|32056.7|32074|32054|32076.7|32056.7|32074|32054|2
1736261940000|2025-01-07 14:59:00|32069|32049|32051.9|32031.9|32069|32049|32051.9|32031.9|8
1736261950000|2025-01-07 14:59:10|32042.9|32002.9|32024|32004|32042.9|32011.7|32024|32002.9|0
1736261960000|2025-01-07 14:59:20|32021.7|32001.7|32015.4|31995.4|32021.7|32001.7|32015.4|31995.4|2
1736261970000|2025-01-07 14:59:30|32014|31994|32005.5|31985.5|32014|31994|32005.5|31985.5|0
1736261980000|2025-01-07 14:59:40|32004.2|31984.2|32004.2|31984.2|32004.2|31984.2|32004.2|31984.2|0
1736261990000|2025-01-07 14:59:50|32001.7|31981.7|32002.9|31982.9|32002.9|31982.9|32001.7|31981.7|1
1736262000000|2025-01-07 15:00:00|32012.9|31972.9|31970.4|31950.4|32012.9|31972.9|31970.4|31946.9|23
1736262010000|2025-01-07 15:00:10|31981.5|31941.5|32001.2|31961.2|32002.3|31961.2|31972.7|31933.8|13
1736262020000|2025-01-07 15:00:20|32002.5|31962.5|32002.5|31962.5|32003.7|31973.7|31993.7|31962.5|0
1736262030000|2025-01-07 15:00:30|31991.3|31971.3|31968.8|31928.8|31991.3|31971.3|31957.7|31928.8|8
1736262040000|2025-01-07 15:00:40|31957.7|31937.7|31947.7|31927.7|31965.2|31937.7|31947.7|31920.2|1
1736262050000|2025-01-07 15:00:50|31945.2|31925.2|31941.7|31921.7|31945.2|31925.2|31941.7|31921.7|4
1736262060000|2025-01-07 15:01:00|31936.3|31916.3|31933.8|31913.8|31936.3|31916.3|31933.8|31913.8|3
1736262070000|2025-01-07 15:01:10|31932.7|31912.7|31931.3|31911.3|31932.7|31912.7|31931.3|31911.3|2
1736262080000|2025-01-07 15:01:20|31933.8|31913.8|31933.8|31913.8|31933.8|31913.8|31931.3|31911.3|1
1736262090000|2025-01-07 15:01:30|||||||||1
1736262100000|2025-01-07 15:01:40|31937.8|31917.8|31940.3|31920.3|31955.5|31927.8|31937.8|31911.5|18
1736262110000|2025-01-07 15:01:50|31936.9|31916.9|31929|31909|31936.9|31916.9|31927.8|31907.8|15
1736262130000|2025-01-07 15:02:10|31944|31924|31954|31934|31954|31934|31944|31924|8
1736262140000|2025-01-07 15:02:20|31955.2|31935.2|31955.2|31935.2|31956.3|31936.3|31955.2|31935.2|0
1736262150000|2025-01-07 15:02:30|31956.3|31936.3|31956.3|31936.3|31956.3|31936.3|31956.3|31936.3|0
1736262160000|2025-01-07 15:02:40|31957.5|31937.5|31958.8|31938.8|31958.8|31938.8|31957.5|31937.5|0
1736262170000|2025-01-07 15:02:50|31961.3|31941.3|31974|31954|31976.3|31956.3|31961.3|31941.3|7
1736262180000|2025-01-07 15:03:00|31972.7|31952.7|31957.5|31937.5|31976.5|31952.7|31957.5|31935.2|2
1736262190000|2025-01-07 15:03:10|31956.3|31936.3|31955|31935|31956.3|31936.3|31955|31935|0
1736262200000|2025-01-07 15:03:20|31951.3|31931.3|31951.3|31891.3|31959.4|31931.3|31951.3|31891.3|7
1736262210000|2025-01-07 15:03:30|31946|31886|31921.3|31901.3|31946|31901.3|31921.3|31886|3
1736262220000|2025-01-07 15:03:40|31922.5|31902.5|31928.8|31908.8|31928.8|31908.8|31922.5|31902.5|3
1736262230000|2025-01-07 15:03:50|31933.8|31913.8|31933.8|31913.8|31933.8|31913.8|31933.8|31913.8|1
1736262240000|2025-01-07 15:04:00|31947.3|31907.3|31958.8|31938.8|31958.8|31938.8|31939.7|31907.3|2
1736262250000|2025-01-07 15:04:10|31960|31940|31958.8|31938.8|31961.3|31941.3|31958.8|31938.8|0
1736262260000|2025-01-07 15:04:20|31957.7|31937.7|31941.3|31921.3|31957.7|31937.7|31941.3|31921.3|1
1736262270000|2025-01-07 15:04:30|31943.8|31923.8|31942.7|31922.7|31943.8|31923.8|31942.7|31922.7|1
1736262280000|2025-01-07 15:04:40|31940.2|31920.2|31940.2|31920.2|31940.2|31920.2|31940.2|31920.2|10
1736262290000|2025-01-07 15:04:50|31936.3|31916.3|31885.3|31865.3|31936.3|31916.3|31885.3|31865.3|6
1736262300000|2025-01-07 15:05:00|31887.7|31867.7|31885.2|31865.2|31887.7|31867.7|31885.2|31865.2|2
1736262320000|2025-01-07 15:05:20|31880.2|31860.2|31880.2|31860.2|31880.2|31860.2|31880.2|31860.2|1
1736262330000|2025-01-07 15:05:30|31866.7|31846.7|31863.2|31843.2|31875.5|31846.7|31863.2|31835.5|3
1736262340000|2025-01-07 15:05:40|31860.5|31840.5|31856.5|31836.5|31863.2|31843.2|31856.5|31836.5|6
1736262350000|2025-01-07 15:05:50|31860|31840|31887.7|31867.7|31890.2|31870.2|31860|31840|4
1736262360000|2025-01-07 15:06:00|31888.8|31868.8|31888.8|31868.8|31888.8|31868.8|31888.8|31868.8|1
1736262370000|2025-01-07 15:06:10|31887.7|31867.7|31898.8|31858.8|31898.8|31867.7|31887.7|31858.8|0
1736262380000|2025-01-07 15:06:20|31887.7|31867.7|31881.5|31861.5|31887.7|31867.7|31881.5|31861.5|4
1736262410000|2025-01-07 15:06:50|31882.8|31862.8|31898.8|31858.8|31898.8|31864.2|31882.8|31856.5|8
1736262420000|2025-01-07 15:07:00|31901.5|31861.5|31930.2|31890.2|31930.2|31890.2|31892.7|31861.5|4
1736262430000|2025-01-07 15:07:10|31931.5|31891.5|31935.2|31895.2|31935.2|31904|31924|31891.5|1
1736262440000|2025-01-07 15:07:20|31937.8|31897.8|31955.2|31915.2|31959.2|31915.2|31929|31892.5|6
1736262450000|2025-01-07 15:07:30|31956.5|31916.5|31947.7|31927.7|31956.5|31927.7|31947.7|31916.5|4
1736262460000|2025-01-07 15:07:40|31950|31930|31952.7|31932.7|31952.7|31932.7|31950|31930|1
1736262470000|2025-01-07 15:07:50|31957.5|31937.5|31957.5|31937.5|31957.5|31937.5|31957.5|31937.5|0
1736262480000|2025-01-07 15:08:00|31958.7|31938.7|31981.2|31961.2|31981.2|31961.2|31958.7|31934.8|1
1736262490000|2025-01-07 15:08:10|31978.8|31958.8|31973.7|31953.7|31978.8|31958.8|31970|31950|4
1736262500000|2025-01-07 15:08:20|31974.8|31954.8|31991.2|31951.2|31991.2|31958.7|31974.8|31949.8|1
1736262510000|2025-01-07 15:08:30|31978.7|31958.7|31991.2|31951.2|31991.2|31960|31978.7|31951.2|2
1736262520000|2025-01-07 15:08:40|31988.8|31948.8|31980|31960|31988.8|31960|31980|31948.8|0
1736262530000|2025-01-07 15:08:50|31988.8|31948.8|31978.7|31958.7|31988.8|31958.7|31978.7|31948.8|0
1736262540000|2025-01-07 15:09:00|31980|31960|31991.1|31951.1|31991.1|31960|31980|31951.1|0
1736262550000|2025-01-07 15:09:10|31992.5|31952.5|31992.5|31952.5|31993.6|31967.3|31980|31952.5|37
1736262560000|2025-01-07 15:09:20|||||||||1
1736262570000|2025-01-07 15:09:30|31991.1|31951.1|31983.6|31963.6|31991.1|31963.6|31982.3|31951.1|5
1736262580000|2025-01-07 15:09:40|31978.6|31958.6|31987.5|31947.5|31987.5|31958.6|31978.6|31947.5|0
1736262590000|2025-01-07 15:09:50|31986.3|31946.3|31971.3|31951.3|31986.3|31951.3|31971.3|31942.5|1
1736262600000|2025-01-07 15:10:00|31970|31950|31963.8|31943.8|31976.1|31950|31963.8|31936.1|3
1736262630000|2025-01-07 15:10:30|31962.5|31942.5|31984.8|31944.8|31984.8|31944.8|31962.5|31942.5|7
1736262640000|2025-01-07 15:10:40|31987.3|31947.3|31992.5|31952.5|31993.6|31953.6|31986.1|31946.1|2
1736262650000|2025-01-07 15:10:50|||||||||4
1736262660000|2025-01-07 15:11:00|31981.3|31961.3|31986.1|31946.1|31986.1|31961.3|31977.3|31946.1|0
1736262670000|2025-01-07 15:11:10|31977.3|31957.3|31989.6|31949.6|31989.6|31957.3|31977.3|31947.3|1
1736262680000|2025-01-07 15:11:20|31987.3|31967.3|32012|31952|32013.1|31967.3|31987.3|31952|1
1736262690000|2025-01-07 15:11:30|32013.1|31953.1|32013.1|31953.1|32013.1|31953.1|32013.1|31953.1|0
1736262700000|2025-01-07 15:11:40|32017.3|31977.3|32017.3|31977.3|32017.3|31977.3|32017.3|31977.3|1
1736262710000|2025-01-07 15:11:50|32018.5|31978.5|32018.5|31978.5|32019.6|31979.6|32018.5|31978.5|0
1736262750000|2025-01-07 15:12:30|32021.1|31981.1|32021.1|31981.1|32021.1|31981.1|32021.1|31981.1|0
1736262760000|2025-01-07 15:12:40|32012.3|31992.3|32012.3|31992.3|32012.3|31992.3|32012.3|31992.3|3
1736262780000|2025-01-07 15:13:00|32011|31991|32027.5|31987.5|32027.5|31991|32009.8|31982.3|10
1736262790000|2025-01-07 15:13:10|32017.6|31997.6|32016.3|31996.3|32017.6|31997.6|32016.3|31996.3|0
1736262800000|2025-01-07 15:13:20|32028.8|31988.8|32016.3|31996.3|32028.8|31996.3|32016.3|31988.8|0
1736262820000|2025-01-07 15:13:40|32013.8|31993.8|32018.8|31998.8|32018.8|31998.8|32013.8|31993.8|18
1736262830000|2025-01-07 15:13:50|32020|32000|32018.6|31998.6|32020|32000|32018.6|31998.6|1
1736262840000|2025-01-07 15:14:00|32020|32000|32021|31961|32022.5|32002.5|32017.5|31961|12
1736262850000|2025-01-07 15:14:10|31993.8|31973.8|31990.1|31970.1|31993.8|31973.8|31990.1|31970.1|3
1736262860000|2025-01-07 15:14:20|31988.8|31968.8|31987.6|31967.6|31988.8|31968.8|31987.6|31967.6|7
1736262870000|2025-01-07 15:14:30|31985.1|31965.1|31984|31964|31985.1|31965.1|31984|31964|1
1736262880000|2025-01-07 15:14:40|31981.7|31961.7|31975.3|31955.3|31981.7|31961.7|31975.3|31955.3|10
1736262890000|2025-01-07 15:14:50|||||||||1
1736262900000|2025-01-07 15:15:00|31977.6|31957.6|31968.8|31948.8|31978.8|31958.8|31968.8|31948.8|8
1736262910000|2025-01-07 15:15:10|31966.5|31946.5|31929.5|31909.5|31966.5|31946.5|31929.5|31909.5|20
1736262920000|2025-01-07 15:15:20|31928.3|31908.3|31928.3|31908.3|31928.3|31908.3|31928.3|31908.3|3
1736262930000|2025-01-07 15:15:30|31929.5|31909.5|31927|31907|31929.5|31909.5|31927|31907|2
1736262940000|2025-01-07 15:15:40|31920.3|31900.3|31920.3|31900.3|31920.3|31900.3|31920.3|31900.3|0
1736262950000|2025-01-07 15:15:50|31916.5|31896.5|31922.8|31882.8|31922.8|31896.5|31916.5|31880.1|6
1736262960000|2025-01-07 15:16:00|31924.1|31884.1|31916.5|31896.5|31924.1|31896.5|31915.3|31884.1|1
1736262970000|2025-01-07 15:16:10|31915.3|31895.3|31914|31894|31915.3|31895.3|31914|31894|0
1736262980000|2025-01-07 15:16:20|31915.3|31895.3|31914|31894|31917.8|31897.8|31914|31894|4
1736262990000|2025-01-07 15:16:30|31909|31889|31909|31889|31909|31889|31909|31889|0
1736263000000|2025-01-07 15:16:40|31907.8|31887.8|31907.8|31887.8|31907.8|31887.8|31905.3|31885.3|4
1736263010000|2025-01-07 15:16:50|31902.8|31882.8|31906.5|31886.5|31906.5|31886.5|31902.8|31882.8|1
1736263020000|2025-01-07 15:17:00|31905.3|31885.3|31902.8|31882.8|31905.3|31885.3|31902.8|31882.8|5
1736263030000|2025-01-07 15:17:10|31901.5|31881.5|31896.5|31856.5|31901.5|31881.5|31894|31856.5|2
1736263040000|2025-01-07 15:17:20|31895.3|31855.3|31879|31859|31895.3|31859|31879|31852.6|1
1736263060000|2025-01-07 15:17:40|31877.8|31857.8|31876.5|31856.5|31877.8|31857.8|31876.5|31856.5|2
1736263070000|2025-01-07 15:17:50|31874|31854|31881.5|31861.5|31881.5|31861.5|31874|31854|12
1736263080000|2025-01-07 15:18:00|31880.3|31860.3|31880.3|31860.3|31880.3|31860.3|31880.3|31860.3|0
1736263090000|2025-01-07 15:18:10|31881.5|31861.5|31881.5|31861.5|31881.5|31861.5|31881.5|31861.5|0
1736263100000|2025-01-07 15:18:20|31880.3|31860.3|31878.8|31858.8|31881.5|31861.5|31875.3|31855.3|2
1736263110000|2025-01-07 15:18:30|31881.5|31861.5|31896.5|31876.5|31896.5|31876.5|31881.5|31861.5|6
1736263120000|2025-01-07 15:18:40|31895.1|31875.1|31895.1|31875.1|31895.1|31875.1|31895.1|31875.1|3
1736263140000|2025-01-07 15:19:00|31896.5|31876.5|31892.8|31872.8|31896.5|31876.5|31892.8|31872.8|0
1736263150000|2025-01-07 15:19:10|31897.8|31857.8|31885.3|31865.3|31897.8|31866.6|31885.3|31857.8|0
1736263160000|2025-01-07 15:19:20|31873|31853|31873|31853|31884.1|31853|31873|31844.1|10
1736263170000|2025-01-07 15:19:30|31871.6|31851.6|31878|31858|31878|31858|31871.6|31851.6|9
1736263180000|2025-01-07 15:19:40|31876.8|31856.8|31876.8|31856.8|31876.8|31856.8|31876.8|31856.8|7
1736263190000|2025-01-07 15:19:50|31871.8|31851.8|31855.5|31835.5|31871.8|31851.8|31855.5|31835.5|1
1736263200000|2025-01-07 15:20:00|31854.3|31834.3|31849.3|31829.3|31854.3|31834.3|31849.3|31829.3|2
1736263210000|2025-01-07 15:20:10|31850.6|31830.6|31851.6|31831.6|31851.6|31831.6|31850.6|31830.6|1
1736263220000|2025-01-07 15:20:20|31836.6|31816.6|31823.1|31803.1|31845.5|31816.6|31821.8|31801.8|19
1736263230000|2025-01-07 15:20:30|31821.8|31801.8|31825.5|31805.5|31825.5|31805.5|31821.8|31801.8|1
1736263240000|2025-01-07 15:20:40|31826.8|31806.8|31824.3|31804.3|31829.3|31809.3|31824.3|31804.3|3
1736263250000|2025-01-07 15:20:50|31825.6|31805.6|31826.8|31806.8|31826.8|31806.8|31825.6|31805.6|2
1736263260000|2025-01-07 15:21:00|31831.8|31811.8|31831.8|31811.8|31831.8|31811.8|31831.8|31811.8|0
1736263270000|2025-01-07 15:21:10|31833|31813|31856.8|31836.8|31856.8|31836.8|31833|31813|22
1736263280000|2025-01-07 15:21:20|31858|31838|31861.6|31841.6|31862.8|31842.8|31858|31838|4
1736263290000|2025-01-07 15:21:30|31858|31838|31858|31838|31858|31838|31858|31838|5
1736263300000|2025-01-07 15:21:40|31855.5|31835.5|31855.5|31835.5|31855.5|31835.5|31855.5|31835.5|0
1736263320000|2025-01-07 15:22:00|31853|31833|31849.3|31829.3|31853|31833|31849.3|31829.3|3
1736263330000|2025-01-07 15:22:10|31850.5|31830.5|31849.3|31829.3|31850.5|31830.5|31849.3|31829.3|0
1736263340000|2025-01-07 15:22:20|31853|31833|31853|31833|31853|31833|31853|31833|1
1736263350000|2025-01-07 15:22:30|||||||||4
1736263360000|2025-01-07 15:22:40|31854.1|31834.1|31861.6|31841.6|31861.6|31841.6|31854.1|31834.1|4
1736263370000|2025-01-07 15:22:50|31864|31844|31866.6|31846.6|31866.6|31846.6|31864|31844|2
1736263380000|2025-01-07 15:23:00|31870.6|31850.6|31874.1|31854.1|31874.1|31854.1|31870.6|31850.6|4
1736263390000|2025-01-07 15:23:10|31875.5|31855.5|31875.5|31855.5|31875.5|31855.5|31875.5|31855.5|0
1736263400000|2025-01-07 15:23:20|31882.6|31862.6|31888.1|31868.1|31899.1|31879.1|31882.6|31862.6|14
1736263410000|2025-01-07 15:23:30|31889.3|31869.3|31889.3|31869.3|31889.3|31869.3|31889.3|31869.3|0
1736263420000|2025-01-07 15:23:40|31891.8|31871.8|31891.8|31871.8|31891.8|31871.8|31891.8|31871.8|1
1736263430000|2025-01-07 15:23:50|31890.6|31870.6|31889.3|31869.3|31890.6|31870.6|31889.3|31869.3|2
1736263440000|2025-01-07 15:24:00|31891.6|31871.6|31895.5|31875.5|31896.6|31876.6|31891.6|31871.6|9
1736263450000|2025-01-07 15:24:10|31900.5|31880.5|31896.8|31876.8|31904.3|31884.3|31896.8|31876.8|7
1736263460000|2025-01-07 15:24:20|31900.3|31880.3|31905.5|31885.5|31905.5|31885.5|31900.3|31880.3|1
1736263470000|2025-01-07 15:24:30|31906.6|31886.6|31909.1|31889.1|31909.1|31889.1|31906.6|31886.6|1
1736263480000|2025-01-07 15:24:40|31906.6|31886.6|31905.5|31885.5|31906.6|31886.6|31905.5|31885.5|3
1736263490000|2025-01-07 15:24:50|||||||||6
1736263500000|2025-01-07 15:25:00|31907.8|31887.8|31932.6|31912.6|31932.6|31912.6|31907.8|31882.6|2
1736263510000|2025-01-07 15:25:10|31935.3|31915.3|31936.6|31916.6|31936.6|31916.6|31935.3|31915.3|1
1736263530000|2025-01-07 15:25:30|31947.8|31907.8|31944|31924|31947.8|31924|31944|31907.8|5
1736263540000|2025-01-07 15:25:40|31949.1|31929.1|31951.6|31931.6|31951.6|31931.6|31949.1|31929.1|4
1736263550000|2025-01-07 15:25:50|31951.8|31931.8|31955.6|31935.6|31955.6|31935.6|31951.8|31931.8|7
1736263560000|2025-01-07 15:26:00|31954.5|31934.5|31927.8|31887.8|31954.5|31934.5|31914.3|31887.8|16
1736263570000|2025-01-07 15:26:10|31929.1|31889.1|31929.1|31889.1|31929.1|31889.1|31929.1|31889.1|0
1736263590000|2025-01-07 15:26:30|31930.5|31890.5|31924.1|31904.1|31930.5|31904.1|31921.6|31890.5|3
1736263600000|2025-01-07 15:26:40|||||||||7
1736263610000|2025-01-07 15:26:50|31923|31903|31923|31883|31928.3|31905.3|31923|31883|8
1736263620000|2025-01-07 15:27:00|31931.8|31871.8|31923|31883|31931.8|31884.1|31921.6|31871.8|2
1736263630000|2025-01-07 15:27:10|31924.1|31884.1|31925.5|31885.5|31925.5|31885.5|31924.1|31884.1|0
1736263640000|2025-01-07 15:27:20|31924.3|31884.3|31923|31883|31924.3|31884.3|31923|31883|0
1736263650000|2025-01-07 15:27:30|31909.5|31889.5|31904.1|31884.1|31909.5|31889.5|31904.1|31884.1|2
1736263660000|2025-01-07 15:27:40|31903|31883|31902.8|31882.8|31904.1|31884.1|31901.6|31881.6|4
1736263670000|2025-01-07 15:27:50|31906.6|31886.6|31905.3|31885.3|31906.6|31886.6|31905.3|31885.3|6
1736263680000|2025-01-07 15:28:00|31904.1|31884.1|31904.1|31884.1|31904.1|31884.1|31899.1|31879.1|5
1736263690000|2025-01-07 15:28:10|31905.3|31885.3|31906.6|31886.6|31909.1|31889.1|31905.3|31885.3|10
1736263720000|2025-01-07 15:28:40|31905.5|31885.5|31905.5|31885.5|31905.5|31885.5|31905.5|31885.5|1
1736263740000|2025-01-07 15:29:00|31904.1|31884.1|31895.5|31855.5|31904.1|31884.1|31895.5|31855.5|9
1736263750000|2025-01-07 15:29:10|31881.6|31861.6|31884.1|31864.1|31884.1|31864.1|31881.6|31861.6|8
1736263760000|2025-01-07 15:29:20|31885.3|31865.3|31884.1|31864.1|31885.3|31865.3|31884.1|31864.1|1
1736263770000|2025-01-07 15:29:30|31883|31863|31883|31863|31883|31863|31883|31863|1
1736263790000|2025-01-07 15:29:50|31881.8|31861.8|31880.5|31860.5|31881.8|31861.8|31880.5|31860.5|0
1736263800000|2025-01-07 15:30:00|31879.3|31859.3|31859.1|31839.1|31879.3|31859.3|31859.1|31839.1|12
1736263810000|2025-01-07 15:30:10|31854.1|31834.1|31853|31833|31854.1|31834.1|31853|31833|9
1736263840000|2025-01-07 15:30:40|||||||||5
1736263850000|2025-01-07 15:30:50|31855.6|31835.6|31845.4|31825.4|31855.6|31835.6|31831.6|31811.6|17
1736263860000|2025-01-07 15:31:00|31842|31822|31839.6|31819.6|31842|31822|31839.6|31819.6|5
1736263870000|2025-01-07 15:31:10|31840.8|31820.8|31846.6|31826.6|31847.8|31827.8|31840.6|31820.6|6
1736263880000|2025-01-07 15:31:20|31851.8|31811.8|31860.3|31840.3|31860.3|31840.3|31831.8|31809.5|23
1736263890000|2025-01-07 15:31:30|31862.8|31842.8|31865.3|31845.3|31865.3|31845.3|31862.8|31842.8|1
1736263900000|2025-01-07 15:31:40|31867.8|31847.8|31867.8|31847.8|31870.3|31850.3|31867.8|31847.8|4
1736263910000|2025-01-07 15:31:50|31870.1|31850.1|31871.3|31851.3|31871.3|31851.3|31870.1|31850.1|1
1736263930000|2025-01-07 15:32:10|31872.6|31852.6|31870.4|31850.4|31875.3|31855.3|31870.4|31850.4|4
1736263940000|2025-01-07 15:32:20|31866.6|31846.6|31866.6|31846.6|31866.6|31846.6|31866.6|31846.6|2
1736263950000|2025-01-07 15:32:30|31865.3|31845.3|31845.4|31825.4|31867.8|31845.3|31845.4|31825.4|8
1736263960000|2025-01-07 15:32:40|31844.3|31824.3|31852.9|31832.9|31856.6|31836.6|31842.9|31822.9|24
1736263970000|2025-01-07 15:32:50|31849.3|31829.3|31847.9|31827.9|31849.3|31829.3|31847.9|31827.9|0
1736263980000|2025-01-07 15:33:00|31845.4|31825.4|31841.8|31821.8|31845.4|31825.4|31841.8|31821.8|5
1736263990000|2025-01-07 15:33:10|31842.9|31822.9|31861.4|31821.4|31862.6|31826.6|31842.9|31821.4|4
1736264000000|2025-01-07 15:33:20|31861.6|31841.6|31851.6|31831.6|31871.6|31851.6|31850.3|31819.1|16
1736264010000|2025-01-07 15:33:30|31859.1|31819.1|31850.4|31830.4|31859.1|31830.4|31850.3|31819.1|0
1736264020000|2025-01-07 15:33:40|31851.6|31831.6|31852.9|31832.9|31864.1|31832.9|31851.6|31824.1|2
1736264030000|2025-01-07 15:33:50|31851.6|31831.6|31855.4|31815.4|31855.4|31831.6|31837|31812|19
1736264040000|2025-01-07 15:34:00|31846.6|31826.6|31847.8|31827.8|31847.8|31827.8|31846.6|31826.6|0
1736264050000|2025-01-07 15:34:10|31849.1|31829.1|31851.6|31831.6|31851.6|31831.6|31849.1|31829.1|2
1736264070000|2025-01-07 15:34:30|31853.9|31833.9|31910.4|31870.4|31910.4|31875.3|31853.9|31829.1|3
1736264080000|2025-01-07 15:34:40|31901.6|31881.6|31905.3|31885.3|31905.3|31885.3|31901.6|31881.6|0
1736264090000|2025-01-07 15:34:50|31900.6|31880.6|31880.3|31860.3|31900.6|31880.6|31880.3|31860.3|22
1736264100000|2025-01-07 15:35:00|31879.1|31859.1|31862.9|31842.9|31879.1|31859.1|31862.9|31842.9|4
1736264110000|2025-01-07 15:35:10|31861.6|31841.6|31861.6|31841.6|31861.6|31841.6|31861.6|31841.6|0
1736264130000|2025-01-07 15:35:30|31860.4|31840.4|31859.1|31839.1|31860.4|31840.4|31858.1|31838.1|1
1736264140000|2025-01-07 15:35:40|31860.3|31840.3|31860.3|31840.3|31860.3|31840.3|31860.3|31840.3|1
1736264150000|2025-01-07 15:35:50|31859.1|31839.1|31859.1|31839.1|31860.3|31840.3|31859.1|31839.1|0
1736264160000|2025-01-07 15:36:00|31856.6|31836.6|31852.9|31832.9|31856.6|31836.6|31851.8|31831.8|25
1736264170000|2025-01-07 15:36:10|31847.9|31827.9|31841.6|31821.6|31847.9|31827.9|31840.4|31820.4|7
1736264180000|2025-01-07 15:36:20|31840.4|31820.4|31841.8|31821.8|31841.8|31821.8|31840.4|31820.4|3
1736264190000|2025-01-07 15:36:30|||||||||1
1736264200000|2025-01-07 15:36:40|31844.3|31824.3|31846.8|31826.8|31846.8|31826.8|31844.3|31824.3|3
1736264210000|2025-01-07 15:36:50|31850.6|31830.6|31860.4|31840.4|31860.4|31840.4|31850.6|31830.6|1
1736264220000|2025-01-07 15:37:00|31861.8|31841.8|31861.8|31841.8|31861.8|31841.8|31861.8|31841.8|1
1736264230000|2025-01-07 15:37:10|||||||||1
1736264240000|2025-01-07 15:37:20|31860.4|31840.4|31859.3|31839.3|31860.4|31840.4|31859.3|31839.3|1
1736264260000|2025-01-07 15:37:40|||||||||1
1736264270000|2025-01-07 15:37:50|31858.1|31838.1|31856.8|31836.8|31858.1|31838.1|31856.8|31836.8|1
1736264280000|2025-01-07 15:38:00|31859.3|31839.3|31856.8|31836.8|31859.3|31839.3|31856.8|31836.8|3
1736264300000|2025-01-07 15:38:20|31851.8|31831.8|31852.9|31832.9|31852.9|31832.9|31850.4|31830.4|3
1736264310000|2025-01-07 15:38:30|31855.4|31835.4|31855.4|31835.4|31855.4|31835.4|31855.4|31835.4|2
1736264330000|2025-01-07 15:38:50|31854.3|31834.3|31852.9|31832.9|31854.3|31834.3|31851.8|31831.8|3
1736264340000|2025-01-07 15:39:00|31850.4|31830.4|31834.4|31814.4|31850.4|31830.4|31834.4|31814.4|10
1736264350000|2025-01-07 15:39:10|31833.3|31813.3|31825.4|31805.4|31833.3|31813.3|31824.3|31804.3|2
1736264360000|2025-01-07 15:39:20|31824.3|31804.3|31827.9|31807.9|31827.9|31807.9|31824.3|31804.3|2
1736264370000|2025-01-07 15:39:30|31825.4|31805.4|31825.4|31805.4|31825.4|31805.4|31824.3|31804.3|2
1736264380000|2025-01-07 15:39:40|31824.3|31804.3|31825.4|31805.4|31825.4|31805.4|31824.3|31804.3|1
1736264390000|2025-01-07 15:39:50|31824.3|31804.3|31801.9|31781.9|31824.3|31804.3|31801.9|31781.9|12
1736264400000|2025-01-07 15:40:00|31799.4|31779.4|31798.1|31778.1|31801.9|31781.9|31798.1|31778.1|8
1736264410000|2025-01-07 15:40:10|31795.6|31775.6|31783.1|31763.1|31795.6|31775.6|31783.1|31763.1|9
1736264420000|2025-01-07 15:40:20|31780.4|31760.4|31780.4|31760.4|31780.4|31760.4|31780.4|31760.4|1
1736264430000|2025-01-07 15:40:30|31779.3|31759.3|31779.3|31759.3|31779.3|31759.3|31779.3|31759.3|1
1736264440000|2025-01-07 15:40:40|31776.9|31756.9|31799.4|31779.4|31803.1|31783.1|31770.6|31750.6|17
1736264450000|2025-01-07 15:40:50|31797.1|31777.1|31790.6|31770.6|31797.1|31777.1|31788.1|31768.1|3
1736264460000|2025-01-07 15:41:00|||||||||2
1736264470000|2025-01-07 15:41:10|31789.4|31769.4|31788.3|31768.3|31789.4|31769.4|31788.3|31768.3|12
1736264480000|2025-01-07 15:41:20|31785.8|31765.8|31785.8|31765.8|31786.9|31766.9|31785.8|31765.8|1
1736264490000|2025-01-07 15:41:30|31786.9|31766.9|31785.8|31765.8|31786.9|31766.9|31785.8|31765.8|0
1736264500000|2025-01-07 15:41:40|31784.4|31764.4|31784.4|31764.4|31784.4|31764.4|31780.8|31760.8|5
1736264510000|2025-01-07 15:41:50|31790.8|31770.8|31790.8|31770.8|31790.8|31770.8|31790.8|31770.8|1
1736264520000|2025-01-07 15:42:00|31793.1|31773.1|31820.4|31800.4|31820.4|31800.4|31793.1|31773.1|9
1736264530000|2025-01-07 15:42:10|31822.9|31802.9|31856.6|31836.6|31856.6|31836.6|31822.9|31795.2|12
1736264540000|2025-01-07 15:42:20|31859.3|31839.3|31843.1|31823.1|31875.4|31843.1|31843.1|31823.1|29
1736264550000|2025-01-07 15:42:30|31848.1|31808.1|31817.7|31777.7|31848.1|31810.6|31816.8|31777.7|6
1736264560000|2025-01-07 15:42:40|31815.2|31775.2|31794.4|31734.4|31815.2|31777.9|31789.3|31734.3|16
1736264570000|2025-01-07 15:42:50|31779.1|31759.1|31761.8|31741.8|31782.9|31762.9|31761.8|31741.8|22
1736264580000|2025-01-07 15:43:00|31760.4|31740.4|31758.1|31738.1|31760.4|31740.4|31756.8|31736.8|4
1736264590000|2025-01-07 15:43:10|31759.3|31739.3|31759.3|31739.3|31759.3|31739.3|31759.3|31739.3|3
1736264600000|2025-01-07 15:43:20|31770.4|31730.4|31770.4|31730.4|31770.4|31730.4|31770.4|31730.4|1
1736264610000|2025-01-07 15:43:30|||||||||1
1736264620000|2025-01-07 15:43:40|31760.4|31740.4|31760.4|31740.4|31760.4|31740.4|31760.4|31740.4|3
1736264630000|2025-01-07 15:43:50|||||||||5
1736264640000|2025-01-07 15:44:00|31761.6|31741.6|31761.6|31741.6|31761.6|31741.6|31761.6|31741.6|1
1736264650000|2025-01-07 15:44:10|31762.9|31742.9|31762.9|31742.9|31762.9|31742.9|31762.9|31742.9|0
1736264660000|2025-01-07 15:44:20|31766.8|31746.8|31779.6|31759.6|31779.6|31759.6|31766.8|31746.8|14
1736264670000|2025-01-07 15:44:30|31787.9|31767.9|31812.9|31792.9|31812.9|31792.9|31787.9|31767.9|2
1736264680000|2025-01-07 15:44:40|31825.4|31785.4|31825.4|31785.4|31825.4|31785.4|31825.4|31785.4|5
1736264690000|2025-01-07 15:44:50|31811.8|31791.8|31795.4|31755.4|31811.8|31791.8|31795.4|31755.4|10
1736264700000|2025-01-07 15:45:00|31786.6|31766.6|31787.9|31767.9|31787.9|31767.9|31786.6|31766.6|0
1736264720000|2025-01-07 15:45:20|31785.4|31765.4|31784.3|31764.3|31785.4|31765.4|31784.3|31764.3|5
1736264730000|2025-01-07 15:45:30|31781.6|31761.6|31784.1|31744.1|31789.3|31761.6|31781.6|31744.1|0
1736264740000|2025-01-07 15:45:40|31772.9|31752.9|31772.9|31752.9|31772.9|31752.9|31772.9|31752.9|0
1736264750000|2025-01-07 15:45:50|31770.4|31750.4|31770.4|31750.4|31770.4|31750.4|31770.4|31750.4|13
1736264760000|2025-01-07 15:46:00|31762.9|31742.9|31726.9|31706.9|31762.9|31742.9|31726.9|31706.9|7
1736264770000|2025-01-07 15:46:10|31724.3|31704.3|31724.3|31704.3|31724.3|31704.3|31724.3|31704.3|0
1736264780000|2025-01-07 15:46:20|31724.2|31704.2|31730.6|31710.6|31738.1|31710.6|31724.2|31698.1|3
1736264790000|2025-01-07 15:46:30|31738.1|31698.1|31735.6|31715.6|31738.1|31715.6|31730.6|31698.1|9
1736264800000|2025-01-07 15:46:40|31739.6|31719.6|31739.6|31719.6|31739.6|31719.6|31739.6|31719.6|0
1736264820000|2025-01-07 15:47:00|31741.9|31721.9|31743.1|31723.1|31745.6|31725.6|31741.9|31721.9|5
1736264830000|2025-01-07 15:47:10|31744.2|31724.2|31747.9|31727.9|31747.9|31727.9|31744.2|31724.2|2
1736264840000|2025-01-07 15:47:20|31750.2|31730.2|31754.2|31734.2|31754.2|31734.2|31750.2|31730.2|0
1736264850000|2025-01-07 15:47:30|31755.6|31735.6|31750.9|31730.9|31762.1|31735.6|31750.9|31722.1|7
1736264860000|2025-01-07 15:47:40|31745.6|31725.6|31753.1|31713.1|31753.1|31725.6|31745.6|31713.1|1
1736264870000|2025-01-07 15:47:50|31750.8|31710.8|31749.4|31709.4|31750.8|31710.8|31749.4|31709.4|0
1736264880000|2025-01-07 15:48:00|31738.3|31718.3|31735.6|31715.6|31738.3|31718.3|31735.6|31715.6|2
1736264890000|2025-01-07 15:48:10|31741.7|31701.7|31741.7|31701.7|31741.7|31710.6|31730.6|31701.7|13
1736264910000|2025-01-07 15:48:30|31743.1|31703.1|31743.1|31703.1|31744.2|31704.2|31743.1|31703.1|0
1736264920000|2025-01-07 15:48:40|31745.4|31705.4|31746.7|31706.7|31746.7|31706.7|31745.4|31705.4|2
1736264940000|2025-01-07 15:49:00|31749.4|31709.4|31749.4|31709.4|31749.4|31709.4|31749.4|31709.4|0
1736264970000|2025-01-07 15:49:30|31750.6|31710.6|31735.8|31715.8|31750.8|31718.3|31735.8|31709.4|1
1736264980000|2025-01-07 15:49:40|31733.4|31713.4|31729.6|31709.6|31733.4|31713.4|31729.6|31709.6|9
1736264990000|2025-01-07 15:49:50|31740.8|31700.8|31740.8|31700.8|31740.8|31700.8|31740.8|31700.8|1
1736265000000|2025-01-07 15:50:00|||||||||3
1736265020000|2025-01-07 15:50:20|31731.9|31711.9|31743.1|31723.1|31743.1|31723.1|31731.9|31711.9|6
1736265030000|2025-01-07 15:50:30|31750.6|31730.6|31819.1|31799.1|31819.1|31799.1|31750.6|31730.6|12
1736265040000|2025-01-07 15:50:40|31820.7|31780.7|31790.6|31770.6|31820.7|31789.6|31790.6|31759.4|6
1736265060000|2025-01-07 15:51:00|31789.4|31769.4|31783.1|31743.1|31794.4|31769.4|31775.6|31743.1|2
1736265070000|2025-01-07 15:51:10|31781.7|31741.7|31781.7|31741.7|31781.7|31741.7|31781.7|31741.7|1
1736265080000|2025-01-07 15:51:20|31770.6|31750.6|31789.4|31749.4|31789.4|31755.6|31770.6|31749.4|5
1736265090000|2025-01-07 15:51:30|31790.7|31750.7|31811.6|31771.6|31811.6|31771.6|31783.1|31750.7|1
1736265100000|2025-01-07 15:51:40|31818.1|31778.1|31818.1|31778.1|31818.1|31778.1|31818.1|31778.1|0
1736265110000|2025-01-07 15:51:50|31809.2|31789.2|31809.2|31789.2|31809.2|31789.2|31809.2|31789.2|1
1736265120000|2025-01-07 15:52:00|31810.6|31790.6|31811.9|31791.9|31811.9|31791.9|31810.6|31790.6|1
1736265130000|2025-01-07 15:52:10|||||||||1
1736265140000|2025-01-07 15:52:20|31805.6|31785.6|31808.1|31768.1|31809.4|31785.6|31804.4|31768.1|3
1736265170000|2025-01-07 15:52:50|31800.6|31780.6|31800.6|31780.6|31800.6|31780.6|31800.6|31780.6|2
1736265180000|2025-01-07 15:53:00|31803.1|31783.1|31818.1|31778.1|31818.1|31783.1|31803.1|31778.1|1
1736265190000|2025-01-07 15:53:10|31809.2|31789.2|31810.6|31790.6|31810.6|31790.6|31809.2|31789.2|4
1736265200000|2025-01-07 15:53:20|||||||||1
1736265210000|2025-01-07 15:53:30|31819.4|31779.4|31809.2|31789.2|31819.4|31789.2|31809.2|31779.4|0
1736265220000|2025-01-07 15:53:40|31816.7|31776.7|31804.4|31784.4|31816.7|31784.4|31804.4|31776.7|2
1736265230000|2025-01-07 15:53:50|31803.1|31783.1|31803.1|31783.1|31803.1|31783.1|31803.1|31783.1|0
1736265240000|2025-01-07 15:54:00|31815.4|31775.4|31813.1|31773.1|31815.4|31775.4|31813.1|31773.1|1
1736265250000|2025-01-07 15:54:10|31807.7|31787.7|31812.9|31792.9|31812.9|31792.9|31807.7|31787.7|0
1736265260000|2025-01-07 15:54:20|31815.2|31795.2|31815.2|31795.2|31815.2|31795.2|31815.2|31795.2|1
1736265270000|2025-01-07 15:54:30|31820.6|31800.6|31820.6|31800.6|31820.6|31800.6|31820.6|31800.6|0
1736265280000|2025-01-07 15:54:40|||||||||7
1736265290000|2025-01-07 15:54:50|31818.2|31798.2|31801.9|31781.9|31818.2|31798.2|31801.9|31781.9|1
1736265300000|2025-01-07 15:55:00|31800.6|31780.6|31816.7|31796.7|31821.7|31796.7|31796.9|31774.1|38
1736265310000|2025-01-07 15:55:10|31817.9|31797.9|31821.7|31801.7|31821.7|31801.7|31817.9|31797.9|1
1736265320000|2025-01-07 15:55:20|31819.2|31799.2|31819.2|31799.2|31819.2|31799.2|31819.2|31799.2|4
1736265330000|2025-01-07 15:55:30|31821.6|31801.6|31830.4|31810.4|31830.4|31810.4|31821.6|31801.6|9
1736265340000|2025-01-07 15:55:40|31836.7|31816.7|31846.6|31826.6|31846.6|31826.6|31836.7|31816.7|14
1736265350000|2025-01-07 15:55:50|31847.7|31827.7|31839.6|31819.6|31856.9|31830.4|31839.6|31814.2|4
1736265360000|2025-01-07 15:56:00|31834.2|31814.2|31825.6|31805.6|31834.2|31814.2|31825.6|31805.6|0
1736265370000|2025-01-07 15:56:10|31823.1|31803.1|31819.2|31799.2|31823.1|31803.1|31819.2|31799.2|2
1736265380000|2025-01-07 15:56:20|31818.1|31798.1|31811.9|31791.9|31818.1|31798.1|31811.9|31791.9|1
1736265390000|2025-01-07 15:56:30|31810.6|31790.6|31810.6|31790.6|31810.6|31790.6|31810.6|31790.6|0
1736265400000|2025-01-07 15:56:40|31805.6|31785.6|31803.1|31783.1|31805.6|31785.6|31803.1|31783.1|5
1736265410000|2025-01-07 15:56:50|31804.2|31784.2|31805.6|31785.6|31805.6|31785.6|31804.2|31784.2|0
1736265420000|2025-01-07 15:57:00|31808.1|31788.1|31809.2|31789.2|31809.2|31789.2|31808.1|31788.1|3
1736265430000|2025-01-07 15:57:10|31810.6|31790.6|31810.6|31790.6|31810.6|31790.6|31810.6|31790.6|0
1736265450000|2025-01-07 15:57:30|31812.9|31792.9|31814.2|31794.2|31814.2|31794.2|31812.9|31792.9|9
1736265460000|2025-01-07 15:57:40|31813.1|31793.1|31813.1|31793.1|31813.1|31793.1|31813.1|31793.1|2
1736265470000|2025-01-07 15:57:50|31810.4|31790.4|31820.4|31780.4|31820.4|31790.4|31810.4|31780.4|1
1736265480000|2025-01-07 15:58:00|31823.1|31783.1|31823.1|31783.1|31823.1|31783.1|31823.1|31783.1|1
1736265500000|2025-01-07 15:58:20|31824.2|31784.2|31824.2|31804.2|31824.2|31804.2|31817.9|31784.2|1
1736265520000|2025-01-07 15:58:40|31823.1|31803.1|31823.1|31803.1|31823.1|31803.1|31823.1|31803.1|1
1736265530000|2025-01-07 15:58:50|31820.6|31800.6|31820.6|31800.6|31820.6|31800.6|31820.6|31800.6|1
1736265540000|2025-01-07 15:59:00|31817.9|31797.9|31815.6|31795.6|31817.9|31797.9|31815.6|31795.6|1
1736265550000|2025-01-07 15:59:10|31823.1|31783.1|31823.1|31783.1|31823.1|31783.1|31823.1|31783.1|0
1736265560000|2025-01-07 15:59:20|31815.6|31795.6|31814.4|31794.4|31815.6|31795.6|31814.4|31794.4|2
1736265590000|2025-01-07 15:59:50|31811.7|31791.7|31810.6|31790.6|31811.7|31791.7|31810.6|31790.6|1
1736265600000|2025-01-07 16:00:00|31811.9|31791.9|31756.9|31736.9|31811.9|31791.9|31756.9|31736.9|19
1736265610000|2025-01-07 16:00:10|31755.6|31735.6|31758.1|31738.1|31758.1|31738.1|31755.6|31735.6|4
1736265620000|2025-01-07 16:00:20|||||||||3
1736265630000|2025-01-07 16:00:30|31756.9|31736.9|31750.6|31730.6|31756.9|31736.9|31750.6|31730.6|6
1736265640000|2025-01-07 16:00:40|31751.7|31731.7|31755.6|31735.6|31755.6|31735.6|31751.7|31731.7|0
1736265650000|2025-01-07 16:00:50|||||||||1
1736265660000|2025-01-07 16:01:00|31754.4|31734.4|31754.4|31734.4|31754.4|31734.4|31754.4|31734.4|0
1736265680000|2025-01-07 16:01:20|31755.6|31735.6|31755.6|31735.6|31755.6|31735.6|31755.6|31735.6|0
1736265710000|2025-01-07 16:01:50|31755.5|31735.5|31755.5|31735.5|31759.2|31739.2|31755.5|31735.5|5
1736265720000|2025-01-07 16:02:00|31758|31738|31758|31738|31758|31738|31758|31738|4
1736265730000|2025-01-07 16:02:10|||||||||1
1736265780000|2025-01-07 16:03:00|31756.9|31736.9|31765.5|31745.5|31765.5|31745.5|31756.7|31736.7|8
1736265790000|2025-01-07 16:03:10|||||||||4
1736265800000|2025-01-07 16:03:20|31769.4|31749.4|31770.5|31750.5|31770.5|31750.5|31769.4|31749.4|3
1736265820000|2025-01-07 16:03:40|31773|31753|31770.5|31750.5|31773|31753|31770.5|31750.5|1
1736265830000|2025-01-07 16:03:50|31769.4|31749.4|31768|31748|31769.4|31749.4|31768|31748|0
1736265840000|2025-01-07 16:04:00|31766.9|31746.9|31754.6|31734.6|31766.9|31746.9|31753.4|31733.4|10
1736265850000|2025-01-07 16:04:10|31753.2|31733.2|31753|31733|31753.2|31733.2|31753|31733|3
1736265870000|2025-01-07 16:04:30|31757.1|31737.1|31762.9|31742.9|31762.9|31742.9|31757.1|31737.1|1
1736265880000|2025-01-07 16:04:40|31765.5|31745.5|31765.5|31745.5|31765.5|31745.5|31765.5|31745.5|0
1736265900000|2025-01-07 16:05:00|31770.5|31750.5|31753|31733|31770.5|31750.5|31753|31733|8
1736265910000|2025-01-07 16:05:10|||||||||1
1736265920000|2025-01-07 16:05:20|31746.9|31726.9|31739.4|31719.4|31746.9|31726.9|31739.4|31719.4|4
1736265930000|2025-01-07 16:05:30|31740.5|31720.5|31743.2|31723.2|31743.2|31723.2|31740.5|31720.5|6
1736265940000|2025-01-07 16:05:40|31744.6|31724.6|31744.6|31724.6|31744.6|31724.6|31744.6|31724.6|0
1736265950000|2025-01-07 16:05:50|31745.7|31725.7|31756.9|31736.9|31763|31736.9|31745.7|31723|8
1736265960000|2025-01-07 16:06:00|31753|31733|31750.7|31730.7|31760.7|31733|31746.9|31720.7|42
1736265970000|2025-01-07 16:06:10|31753.2|31733.2|31763.2|31743.2|31763.2|31743.2|31753.2|31733.2|2
1736265980000|2025-01-07 16:06:20|31765.7|31745.7|31770.7|31750.7|31770.7|31750.7|31765.7|31745.7|0
1736265990000|2025-01-07 16:06:30|31775.7|31755.7|31775.7|31755.7|31775.7|31755.7|31775.7|31755.7|1
1736266000000|2025-01-07 16:06:40|31778.2|31758.2|31782|31742|31782|31758.2|31773.2|31742|26
1736266010000|2025-01-07 16:06:50|31783.4|31743.4|31783.4|31743.4|31783.4|31743.4|31783.4|31743.4|0
1736266020000|2025-01-07 16:07:00|31765.9|31745.9|31768.4|31748.4|31768.4|31748.4|31765.9|31745.9|2
1736266030000|2025-01-07 16:07:10|||||||||1
1736266040000|2025-01-07 16:07:20|31769.5|31749.5|31770.9|31750.9|31770.9|31750.9|31769.5|31749.5|0
1736266050000|2025-01-07 16:07:30|31768.4|31748.4|31760.9|31740.9|31768.4|31748.4|31760.9|31740.9|6
1736266060000|2025-01-07 16:07:40|31759.5|31739.5|31758.4|31738.4|31759.5|31739.5|31758.4|31738.4|1
1736266070000|2025-01-07 16:07:50|31761.9|31741.9|31768.4|31748.4|31768.4|31748.4|31761.9|31741.9|5
1736266090000|2025-01-07 16:08:10|31765.9|31745.9|31765.9|31745.9|31765.9|31745.9|31764.7|31744.7|2
1736266110000|2025-01-07 16:08:30|31763.6|31743.6|31761.2|31741.2|31763.6|31743.6|31761.2|31741.2|4
1736266120000|2025-01-07 16:08:40|31757.2|31737.2|31757.2|31737.2|31757.2|31737.2|31757.2|31737.2|0
1736266130000|2025-01-07 16:08:50|31752.2|31732.2|31748.4|31728.4|31752.2|31732.2|31745.9|31725.9|3
1736266140000|2025-01-07 16:09:00|||||||||3
1736266150000|2025-01-07 16:09:10|31745.9|31725.9|31748.4|31728.4|31748.4|31728.4|31745.9|31725.9|2
1736266160000|2025-01-07 16:09:20|31743.4|31723.4|31743.4|31723.4|31743.4|31723.4|31743.4|31723.4|0
1736266190000|2025-01-07 16:09:50|31742.2|31722.2|31742.2|31722.2|31742.2|31722.2|31742.2|31722.2|0
1736266200000|2025-01-07 16:10:00|31743.4|31723.4|31729.7|31709.7|31743.4|31723.4|31729.7|31709.7|5
1736266210000|2025-01-07 16:10:10|31728.6|31708.6|31726.1|31706.1|31728.6|31708.6|31724.9|31704.9|6
1736266220000|2025-01-07 16:10:20|31724.9|31704.9|31718.2|31698.2|31726.1|31706.1|31715.7|31695.7|7
1736266230000|2025-01-07 16:10:30|31717|31697|31720.5|31700.5|31720.5|31700.5|31715.7|31695.7|3
1736266240000|2025-01-07 16:10:40|31728.2|31708.2|31727|31707|31729.5|31709.5|31727|31707|1
1736266250000|2025-01-07 16:10:50|31728.2|31708.2|31728.2|31708.2|31728.2|31708.2|31728.2|31708.2|1
1736266260000|2025-01-07 16:11:00|31727|31707|31722|31702|31727|31707|31722|31702|8
1736266280000|2025-01-07 16:11:20|31718.4|31698.4|31717.2|31697.2|31718.4|31698.4|31717.2|31697.2|15
1736266290000|2025-01-07 16:11:30|31718.4|31698.4|31718.4|31698.4|31718.4|31698.4|31718.4|31698.4|2
1736266300000|2025-01-07 16:11:40|31717.2|31697.2|31717.2|31697.2|31717.2|31697.2|31717.2|31697.2|1
1736266310000|2025-01-07 16:11:50|31718.4|31698.4|31720.7|31700.7|31720.7|31700.7|31718.4|31698.4|2
1736266320000|2025-01-07 16:12:00|31721.9|31701.9|31729.5|31709.5|31729.5|31709.5|31721.9|31701.9|2
1736266330000|2025-01-07 16:12:10|31728.4|31708.4|31750.7|31730.7|31750.7|31730.7|31728.4|31708.4|34
1736266360000|2025-01-07 16:12:40|31749.5|31729.5|31754.5|31714.5|31754.5|31729.5|31749.5|31714.5|0
1736266370000|2025-01-07 16:12:50|31748.4|31708.4|31739.5|31719.5|31748.4|31719.5|31739.5|31708.4|0
1736266380000|2025-01-07 16:13:00|31736.9|31716.9|31736.9|31716.9|31744.4|31716.9|31736.9|31704.4|1
1736266400000|2025-01-07 16:13:20|31735.7|31715.7|31736.9|31716.9|31736.9|31716.9|31735.7|31715.7|1
1736266410000|2025-01-07 16:13:30|31735.7|31715.7|31729.2|31709.2|31735.7|31715.7|31728|31708|3
1736266420000|2025-01-07 16:13:40|31728|31708|31718.2|31698.2|31728|31708|31718.2|31698.2|3
1736266430000|2025-01-07 16:13:50|31715.7|31695.7|31715.7|31695.7|31715.7|31695.7|31715.7|31695.7|0
1736266440000|2025-01-07 16:14:00|31717|31697|31741.5|31721.5|31741.5|31721.5|31717|31697|27
1736266450000|2025-01-07 16:14:10|31746.9|31726.9|31743.2|31723.2|31746.9|31726.9|31743.2|31723.2|1
1736266460000|2025-01-07 16:14:20|31741.9|31721.9|31744.5|31724.5|31744.5|31724.5|31741.9|31721.9|5
1736266470000|2025-01-07 16:14:30|31745.7|31725.7|31755.7|31735.7|31755.7|31735.7|31745.7|31725.7|3
1736266480000|2025-01-07 16:14:40|||||||||1
1736266490000|2025-01-07 16:14:50|31763.4|31743.4|31774.4|31754.4|31774.4|31754.4|31763.4|31743.4|3
1736266500000|2025-01-07 16:15:00|31773.2|31753.2|31773.2|31753.2|31773.2|31753.2|31773.2|31753.2|1
1736266520000|2025-01-07 16:15:20|31770.7|31750.7|31770.7|31750.7|31770.7|31750.7|31770.7|31750.7|1
1736266530000|2025-01-07 16:15:30|31768.4|31748.4|31791.9|31771.9|31791.9|31771.9|31765.7|31743.2|19
1736266540000|2025-01-07 16:15:40|31793|31773|31794.4|31774.4|31794.4|31774.4|31793|31773|0
1736266550000|2025-01-07 16:15:50|31791.9|31771.9|31790.5|31770.5|31791.9|31771.9|31790.5|31770.5|4
1736266560000|2025-01-07 16:16:00|31789.4|31769.4|31791.9|31771.9|31791.9|31771.9|31789.4|31769.4|4
1736266580000|2025-01-07 16:16:20|31788|31768|31784.2|31764.2|31788|31768|31784.2|31764.2|5
1736266590000|2025-01-07 16:16:30|31783|31763|31780.5|31760.5|31783|31763|31780.5|31760.5|2
1736266600000|2025-01-07 16:16:40|||||||||2
1736266620000|2025-01-07 16:17:00|31781.7|31761.7|31783|31763|31783|31763|31781.7|31761.7|0
1736266630000|2025-01-07 16:17:10|31779.2|31759.2|31783|31763|31783|31763|31779.2|31759.2|1
1736266640000|2025-01-07 16:17:20|31781.9|31761.9|31781.9|31761.9|31781.9|31761.9|31781.9|31761.9|0
1736266660000|2025-01-07 16:17:40|31780.7|31760.7|31769.4|31749.4|31780.7|31760.7|31769.4|31749.4|10
1736266680000|2025-01-07 16:18:00|31765.3|31745.3|31749.3|31729.3|31765.3|31745.3|31749.3|31729.3|1
1736266690000|2025-01-07 16:18:10|31743.5|31723.5|31739.5|31719.5|31743.5|31723.5|31739.5|31719.5|0
1736266700000|2025-01-07 16:18:20|||||||||1
1736266710000|2025-01-07 16:18:30|31730.7|31710.7|31729.5|31709.5|31730.7|31710.7|31729.5|31709.5|10
1736266720000|2025-01-07 16:18:40|31741.1|31721.1|31741.1|31721.1|31741.1|31721.1|31741.1|31721.1|23
1736266730000|2025-01-07 16:18:50|31743.5|31723.5|31770.5|31730.5|31770.5|31733.2|31741.1|31721.1|2
1736266740000|2025-01-07 16:19:00|31773.2|31733.2|31770.7|31750.7|31773.2|31750.7|31765.5|31733.2|5
1736266750000|2025-01-07 16:19:10|31772|31752|31772|31752|31773.2|31753.2|31772|31752|1
1736266760000|2025-01-07 16:19:20|31770.7|31750.7|31759.3|31739.3|31778.4|31750.7|31759.3|31738.4|2
1736266770000|2025-01-07 16:19:30|31758.2|31738.2|31758.2|31738.2|31758.2|31738.2|31758.2|31738.2|0
1736266780000|2025-01-07 16:19:40|31756.8|31736.8|31756.8|31736.8|31756.8|31736.8|31756.8|31736.8|0
1736266800000|2025-01-07 16:20:00|31753.2|31733.2|31759.3|31739.3|31759.3|31739.3|31753.2|31733.2|7
1736266810000|2025-01-07 16:20:10|31764.7|31744.7|31764.7|31744.7|31764.7|31744.7|31764.7|31744.7|0
1736266820000|2025-01-07 16:20:20|31769.5|31749.5|31769.5|31749.5|31769.5|31749.5|31769.5|31749.5|1
1736266840000|2025-01-07 16:20:40|31770.9|31750.9|31770.9|31750.9|31770.9|31750.9|31770.9|31750.9|4
1736266850000|2025-01-07 16:20:50|31773.4|31753.4|31773.4|31753.4|31773.4|31753.4|31773.4|31753.4|16
1736266860000|2025-01-07 16:21:00|31788.4|31748.4|31788.4|31748.4|31788.4|31748.4|31788.4|31748.4|1
1736266870000|2025-01-07 16:21:10|31789.5|31749.5|31789.5|31749.5|31789.5|31749.5|31789.5|31749.5|0
1736266890000|2025-01-07 16:21:30|31803.4|31743.4|31785.7|31765.7|31803.4|31768.2|31785.7|31743.4|7
1736266900000|2025-01-07 16:21:40|31790.7|31770.7|31790.7|31770.7|31790.7|31770.7|31790.7|31770.7|0
1736266920000|2025-01-07 16:22:00|31785.7|31765.7|31785.7|31765.7|31785.7|31765.7|31785.7|31765.7|2
1736266930000|2025-01-07 16:22:10|31784.5|31764.5|31768.2|31748.2|31784.5|31764.5|31768.2|31748.2|5
1736266940000|2025-01-07 16:22:20|31765.7|31745.7|31768.2|31748.2|31768.2|31748.2|31765.7|31745.7|5
1736266950000|2025-01-07 16:22:30|31783|31743|31775.5|31755.5|31783|31755.5|31775.5|31743|3
1736266960000|2025-01-07 16:22:40|31773.2|31753.2|31769.7|31749.7|31773.2|31753.2|31769.7|31749.7|3
1736266970000|2025-01-07 16:22:50|31765.7|31745.7|31764.5|31744.5|31765.7|31745.7|31764.5|31744.5|0
1736266980000|2025-01-07 16:23:00|31760.7|31740.7|31759.5|31739.5|31760.7|31740.7|31759.5|31739.5|1
1736267000000|2025-01-07 16:23:20|31760.7|31740.7|31768.2|31748.2|31774.3|31748.2|31760.7|31729.3|3
1736267010000|2025-01-07 16:23:30|31770.8|31750.8|31780.7|31740.7|31780.7|31752|31769.5|31740.7|4
1736267020000|2025-01-07 16:23:40|31773.2|31753.2|31773.2|31753.2|31773.2|31753.2|31773.2|31753.2|0
1736267040000|2025-01-07 16:24:00|||||||||1
1736267060000|2025-01-07 16:24:20|31782|31742|31778.3|31738.3|31782|31742|31778.3|31738.3|2
1736267070000|2025-01-07 16:24:30|||||||||1
1736267080000|2025-01-07 16:24:40|31775.7|31735.7|31764.5|31744.5|31775.7|31744.5|31764.5|31733.3|0
1736267090000|2025-01-07 16:24:50|31773.3|31733.3|31770.7|31730.7|31773.3|31733.3|31770.7|31730.7|0
1736267100000|2025-01-07 16:25:00|31761.8|31741.8|31770.7|31750.7|31770.7|31750.7|31760.5|31740.5|11
1736267120000|2025-01-07 16:25:20|||||||||2
1736267130000|2025-01-07 16:25:30|||||||||10
1736267140000|2025-01-07 16:25:40|31773.2|31753.2|31777|31757|31777|31757|31773.2|31753.2|5
1736267150000|2025-01-07 16:25:50|31784.5|31764.5|31787|31767|31787|31767|31783.2|31763.2|8
1736267160000|2025-01-07 16:26:00|31786.8|31766.8|31781.8|31761.8|31786.8|31766.8|31781.8|31761.8|1
1736267220000|2025-01-07 16:27:00|||||||||1
1736267250000|2025-01-07 16:27:30|31780.5|31760.5|31780.5|31760.5|31780.5|31760.5|31780.5|31760.5|1
1736267280000|2025-01-07 16:28:00|31782.8|31762.8|31791.7|31771.7|31791.7|31771.7|31780.5|31760.5|24
1736267290000|2025-01-07 16:28:10|31794|31774|31792.6|31772.6|31794|31774|31792.6|31772.6|20
1736267300000|2025-01-07 16:28:20|31791.5|31771.5|31791.5|31771.5|31791.5|31771.5|31791.5|31771.5|5
1736267310000|2025-01-07 16:28:30|31793.8|31773.8|31793.8|31773.8|31793.8|31773.8|31793.8|31773.8|7
1736267330000|2025-01-07 16:28:50|31797.8|31777.8|31819|31799|31819|31799|31797.8|31777.8|8
1736267340000|2025-01-07 16:29:00|31821.6|31801.6|31835.1|31815.1|31842.6|31815.1|31821.6|31801.6|10
1736267350000|2025-01-07 16:29:10|||||||||10
1736267360000|2025-01-07 16:29:20|31834|31814|31799.1|31779.1|31835.3|31815.3|31799.1|31779.1|2
1736267380000|2025-01-07 16:29:40|31797.8|31777.8|31796.5|31776.5|31797.8|31777.8|31794.1|31774.1|2
1736267390000|2025-01-07 16:29:50|||||||||1
1736267400000|2025-01-07 16:30:00|31797.8|31777.8|31800.1|31780.1|31809|31780.1|31797.8|31769|0
1736267410000|2025-01-07 16:30:10|31800.3|31780.3|31800.3|31780.3|31800.3|31780.3|31800.3|31780.3|0
1736267430000|2025-01-07 16:30:30|31799|31779|31799|31779|31800.3|31780.3|31799|31779|4
1736267440000|2025-01-07 16:30:40|31797.8|31777.8|31797.8|31777.8|31797.8|31777.8|31797.8|31777.8|1
1736267450000|2025-01-07 16:30:50|31795.1|31775.1|31786.6|31766.6|31795.1|31775.1|31786.6|31766.6|2
1736267460000|2025-01-07 16:31:00|31784|31764|31766.6|31746.6|31784.3|31764|31766.6|31744.3|1
1736267470000|2025-01-07 16:31:10|31765.3|31745.3|31765.3|31745.3|31765.3|31745.3|31765.3|31745.3|1
1736267480000|2025-01-07 16:31:20|31764.1|31744.1|31762.8|31742.8|31764.1|31744.1|31762.8|31742.8|0
1736267490000|2025-01-07 16:31:30|31765.3|31745.3|31765.3|31745.3|31765.3|31745.3|31765.3|31745.3|5
1736267500000|2025-01-07 16:31:40|31767.8|31747.8|31799|31739|31799|31747.8|31767.8|31739|13
1736267510000|2025-01-07 16:31:50|31790.1|31750.1|31794|31754|31796.5|31756.5|31790.1|31750.1|1
1736267520000|2025-01-07 16:32:00|31787.8|31767.8|31787.8|31767.8|31787.8|31767.8|31787.8|31767.8|1
1736267530000|2025-01-07 16:32:10|31799|31759|31799|31759|31799|31759|31799|31759|0
1736267540000|2025-01-07 16:32:20|||||||||1
1736267550000|2025-01-07 16:32:30|31801.5|31761.5|31800.3|31760.3|31801.5|31761.5|31800.3|31760.3|0
1736267560000|2025-01-07 16:32:40|31801.5|31761.5|31800.3|31760.3|31801.5|31761.5|31800.3|31760.3|0
1736267580000|2025-01-07 16:33:00|31795.3|31775.3|31800.3|31780.3|31800.3|31780.3|31795.3|31775.3|7
1736267590000|2025-01-07 16:33:10|31795.3|31775.3|31797.8|31777.8|31797.8|31777.8|31795.3|31775.3|0
1736267600000|2025-01-07 16:33:20|31796.6|31776.6|31795.3|31775.3|31796.6|31776.6|31795.3|31775.3|0
1736267610000|2025-01-07 16:33:30|31794.1|31774.1|31792.8|31772.8|31794.1|31774.1|31792.8|31772.8|1
1736267620000|2025-01-07 16:33:40|31794|31774|31794|31774|31794|31774|31794|31774|0
1736267640000|2025-01-07 16:34:00|31792.8|31772.8|31794|31774|31795.3|31775.3|31792.8|31772.8|3
1736267670000|2025-01-07 16:34:30|31792.8|31772.8|31792.6|31772.6|31792.8|31772.8|31791.5|31771.5|9
1736267680000|2025-01-07 16:34:40|31796.5|31776.5|31795.3|31775.3|31796.5|31776.5|31795.3|31775.3|0
1736267690000|2025-01-07 16:34:50|31798|31778|31798|31778|31798|31778|31798|31778|29
1736267700000|2025-01-07 16:35:00|31800.3|31780.3|31801.5|31781.5|31801.5|31781.5|31799|31779|6
1736267710000|2025-01-07 16:35:10|31802.6|31782.6|31803.8|31783.8|31803.8|31783.8|31802.6|31782.6|0
1736267740000|2025-01-07 16:35:40|31802.6|31782.6|31802.6|31782.6|31802.6|31782.6|31802.6|31782.6|7
1736267750000|2025-01-07 16:35:50|31801.5|31781.5|31800.1|31780.1|31801.5|31781.5|31799|31779|1
1736267770000|2025-01-07 16:36:10|31801.5|31781.5|31822.6|31802.6|31829|31802.6|31801.5|31781.5|11
1736267780000|2025-01-07 16:36:20|31821.5|31801.5|31824|31804|31824|31804|31820.1|31800.1|2
1736267790000|2025-01-07 16:36:30|31820.1|31800.1|31818.8|31798.8|31831.3|31803.8|31818.8|31791.3|9
1736267810000|2025-01-07 16:36:50|31817.6|31797.6|31817.6|31797.6|31817.6|31797.6|31817.6|31797.6|1
1736267830000|2025-01-07 16:37:10|31816.3|31796.3|31816.3|31796.3|31816.3|31796.3|31816.3|31796.3|0
1736267840000|2025-01-07 16:37:20|||||||||1
1736267850000|2025-01-07 16:37:30|||||||||1
1736267860000|2025-01-07 16:37:40|31831.3|31791.3|31830.1|31810.1|31831.3|31810.1|31830.1|31791.3|12
1736267870000|2025-01-07 16:37:50|31879.8|31859.8|31862.4|31842.4|31884.9|31863.6|31862.3|31839.9|22
1736267880000|2025-01-07 16:38:00|31863.6|31843.6|31886.3|31846.3|31886.3|31847.4|31863.6|31843.6|7
1736267890000|2025-01-07 16:38:10|31879.9|31859.9|31879.9|31859.9|31879.9|31859.9|31879.9|31859.9|0
1736267900000|2025-01-07 16:38:20|31882.3|31862.3|31890.9|31870.9|31890.9|31870.9|31882.3|31862.3|12
1736267910000|2025-01-07 16:38:30|31898.2|31878.2|31898.2|31878.2|31898.2|31878.2|31898.2|31878.2|2
1736267920000|2025-01-07 16:38:40|31905.6|31885.6|31936.9|31896.9|31936.9|31908.2|31905.6|31885.6|23
1736267930000|2025-01-07 16:38:50|31926.9|31906.9|31928.1|31908.1|31928.1|31908.1|31926.9|31906.9|1
1736267940000|2025-01-07 16:39:00|31926.9|31906.9|31909.4|31889.4|31927.1|31906.9|31909.4|31883.1|23
1736267950000|2025-01-07 16:39:10|31910.7|31890.7|31924.6|31884.6|31924.6|31890.7|31910.7|31884.6|1
1736267960000|2025-01-07 16:39:20|31923.2|31883.2|31930.9|31890.9|31930.9|31890.9|31923.2|31883.2|6
1736267970000|2025-01-07 16:39:30|31922.1|31902.1|31922.1|31902.1|31922.1|31902.1|31919.6|31899.6|0
1736267990000|2025-01-07 16:39:50|31934.6|31894.6|31928.2|31908.2|31934.6|31908.2|31923.4|31894.6|4
1736268000000|2025-01-07 16:40:00|31929.6|31909.6|31928.6|31888.6|31949.6|31918.4|31923.4|31888.6|16
1736268010000|2025-01-07 16:40:10|31919.8|31899.8|31919.8|31899.8|31919.8|31899.8|31919.8|31899.8|0
1736268020000|2025-01-07 16:40:20|31928.6|31888.6|31912.4|31872.4|31928.6|31888.6|31908.6|31872.4|28
1736268030000|2025-01-07 16:40:30|31909.9|31869.9|31888.4|31868.4|31909.9|31877.4|31888.4|31868.4|3
1736268040000|2025-01-07 16:40:40|31885.7|31865.7|31877.1|31857.1|31885.7|31865.7|31877.1|31857.1|2
1736268050000|2025-01-07 16:40:50|31890.9|31850.9|31890.9|31850.9|31892.1|31852.1|31890.9|31850.9|11
1736268060000|2025-01-07 16:41:00|||||||||2
1736268070000|2025-01-07 16:41:10|31882.1|31862.1|31877.3|31857.3|31890.9|31862.1|31877.3|31850.9|1
1736268080000|2025-01-07 16:41:20|31890.9|31850.9|31890.9|31850.9|31890.9|31850.9|31890.9|31850.9|1
1736268100000|2025-01-07 16:41:40|31882.1|31862.1|31892.3|31852.3|31892.3|31863.4|31882.1|31852.3|5
1736268110000|2025-01-07 16:41:50|31881.3|31861.3|31881.3|31861.3|31881.3|31861.3|31881.3|31861.3|2
1736268120000|2025-01-07 16:42:00|31878.6|31858.6|31876.1|31856.1|31878.6|31858.6|31876.1|31856.1|1
1736268130000|2025-01-07 16:42:10|31874.9|31854.9|31874.9|31854.9|31874.9|31854.9|31874.9|31854.9|0
1736268140000|2025-01-07 16:42:20|||||||||1
1736268160000|2025-01-07 16:42:40|31873.8|31853.8|31872.4|31852.4|31873.8|31853.8|31872.4|31852.4|3
1736268180000|2025-01-07 16:43:00|31871.1|31851.1|31882.3|31842.3|31882.3|31851.1|31868.6|31842.3|11
1736268190000|2025-01-07 16:43:10|31873.4|31853.4|31876.1|31856.1|31877.3|31857.3|31872.3|31852.3|2
1736268210000|2025-01-07 16:43:30|31873.6|31853.6|31873.6|31853.6|31873.6|31853.6|31873.6|31853.6|1
1736268220000|2025-01-07 16:43:40|31872.2|31852.2|31839.7|31819.7|31872.2|31852.2|31839.7|31819.7|5
1736268240000|2025-01-07 16:44:00|31838.4|31818.4|31844.7|31804.7|31847.2|31818.4|31838.4|31804.7|1
1736268250000|2025-01-07 16:44:10|31832.4|31812.4|31855.9|31795.9|31855.9|31812.4|31831.1|31795.9|1
1736268280000|2025-01-07 16:44:40|31858.6|31798.6|31858.6|31798.6|31858.6|31798.6|31858.6|31798.6|0
1736268290000|2025-01-07 16:44:50|31849.7|31809.7|31862.2|31802.2|31862.2|31809.7|31849.7|31800.9|1
1736268300000|2025-01-07 16:45:00|31851.1|31811.1|31851.1|31811.1|31862.2|31811.1|31851.1|31802.2|1
1736268310000|2025-01-07 16:45:10|31849.9|31809.9|31858.8|31818.8|31858.8|31822.4|31842.4|31808.6|3
1736268330000|2025-01-07 16:45:30|31863.8|31823.8|31852.4|31832.4|31863.8|31832.4|31852.4|31821.3|0
1736268340000|2025-01-07 16:45:40|||||||||6
1736268350000|2025-01-07 16:45:50|31853.8|31833.8|31867.4|31827.4|31877.2|31833.8|31853.8|31817.2|2
1736268360000|2025-01-07 16:46:00|31865.1|31825.1|31865.1|31825.1|31865.1|31825.1|31865.1|31825.1|0
1736268370000|2025-01-07 16:46:10|31861.3|31821.3|31861.3|31821.3|31861.3|31821.3|31861.3|31821.3|3
1736268380000|2025-01-07 16:46:20|31847.4|31827.4|31847.4|31827.4|31847.4|31827.4|31847.4|31827.4|4
1736268400000|2025-01-07 16:46:40|31842.4|31822.4|31816.3|31796.3|31842.4|31822.4|31816.3|31791.3|14
1736268410000|2025-01-07 16:46:50|31815.1|31795.1|31815.1|31795.1|31815.1|31795.1|31815.1|31795.1|2
1736268420000|2025-01-07 16:47:00|31813.8|31793.8|31790.1|31770.1|31821.3|31793.8|31790.1|31770.1|5
1736268430000|2025-01-07 16:47:10|31788.8|31768.8|31786.4|31766.4|31788.8|31768.8|31783.8|31763.8|16
1736268440000|2025-01-07 16:47:20|31791.3|31771.3|31791.3|31771.3|31791.3|31771.3|31791.3|31771.3|1
1736268450000|2025-01-07 16:47:30|31792.6|31772.6|31791.3|31771.3|31792.6|31772.6|31791.3|31771.3|1
1736268460000|2025-01-07 16:47:40|31790.1|31770.1|31790.1|31770.1|31790.1|31770.1|31790.1|31770.1|1
1736268470000|2025-01-07 16:47:50|31785.1|31765.1|31781.4|31761.4|31785.1|31765.1|31781.4|31761.4|3
1736268480000|2025-01-07 16:48:00|31780.1|31760.1|31775.1|31755.1|31780.1|31760.1|31775.1|31755.1|5
1736268490000|2025-01-07 16:48:10|31773.9|31753.9|31773.9|31753.9|31773.9|31753.9|31773.9|31753.9|3
1736268500000|2025-01-07 16:48:20|31772.8|31752.8|31766.6|31746.6|31772.8|31752.8|31766.6|31746.6|14
1736268510000|2025-01-07 16:48:30|31763.9|31743.9|31763.9|31743.9|31763.9|31743.9|31763.9|31743.9|1
1736268520000|2025-01-07 16:48:40|||||||||2
1736268540000|2025-01-07 16:49:00|31767.8|31747.8|31766.4|31746.4|31767.8|31747.8|31766.4|31746.4|3
1736268550000|2025-01-07 16:49:10|||||||||1
1736268560000|2025-01-07 16:49:20|31768.7|31748.7|31776.2|31756.2|31776.2|31756.2|31768.7|31748.7|32
1736268570000|2025-01-07 16:49:30|31777.6|31757.6|31780.1|31760.1|31780.1|31760.1|31777.6|31757.6|0
1736268590000|2025-01-07 16:49:50|||||||||1
1736268600000|2025-01-07 16:50:00|31775.1|31755.1|31777.8|31757.8|31777.8|31757.8|31775.1|31755.1|6
1736268620000|2025-01-07 16:50:20|31775.3|31755.3|31775.3|31755.3|31775.3|31755.3|31775.3|31755.3|0
1736268630000|2025-01-07 16:50:30|||||||||1
1736268640000|2025-01-07 16:50:40|31773.9|31753.9|31773.9|31753.9|31773.9|31753.9|31773.9|31753.9|3
1736268660000|2025-01-07 16:51:00|31772.8|31752.8|31771.4|31751.4|31772.8|31752.8|31771.4|31751.4|9
1736268670000|2025-01-07 16:51:10|31770.3|31750.3|31793.9|31753.9|31793.9|31753.9|31770.3|31750.3|3
1736268680000|2025-01-07 16:51:20|31785.1|31765.1|31785.1|31765.1|31785.1|31765.1|31785.1|31765.1|1
1736268690000|2025-01-07 16:51:30|31796.2|31756.2|31789.9|31769.9|31796.2|31769.9|31789.9|31756.2|11
1736268710000|2025-01-07 16:51:50|31791.2|31771.2|31791.2|31771.2|31791.2|31771.2|31791.2|31771.2|1
1736268720000|2025-01-07 16:52:00|31796.4|31776.4|31800.1|31780.1|31800.1|31780.1|31796.4|31776.4|3
1736268730000|2025-01-07 16:52:10|||||||||1
1736268750000|2025-01-07 16:52:30|31802.4|31782.4|31805.3|31785.3|31807.8|31787.8|31802.4|31782.4|8
1736268760000|2025-01-07 16:52:40|31804.1|31784.1|31806.4|31786.4|31815.3|31786.4|31804.1|31775.3|1
1736268780000|2025-01-07 16:53:00|31808.9|31788.9|31808.9|31788.9|31808.9|31788.9|31808.9|31788.9|0
1736268790000|2025-01-07 16:53:10|||||||||1
1736268810000|2025-01-07 16:53:30|31810.1|31790.1|31810.1|31790.1|31810.1|31790.1|31810.1|31790.1|3
1736268820000|2025-01-07 16:53:40|31812.8|31792.8|31812.8|31792.8|31812.8|31792.8|31812.8|31792.8|1
1736268830000|2025-01-07 16:53:50|31813.9|31793.9|31820.3|31800.3|31820.3|31800.3|31813.9|31793.9|2
1736268850000|2025-01-07 16:54:10|31818.9|31798.9|31818.9|31798.9|31818.9|31798.9|31818.9|31798.9|4
1736268860000|2025-01-07 16:54:20|31817.8|31797.8|31817.8|31797.8|31817.8|31797.8|31817.8|31797.8|11
1736268870000|2025-01-07 16:54:30|31830.3|31790.3|31830.3|31790.3|31830.3|31790.3|31830.3|31790.3|0
1736268880000|2025-01-07 16:54:40|31821.4|31801.4|31823.9|31803.9|31823.9|31803.9|31821.4|31801.4|9
1736268900000|2025-01-07 16:55:00|31825.1|31805.1|31828.9|31808.9|31828.9|31808.9|31825.1|31805.1|4
1736268910000|2025-01-07 16:55:10|31831.4|31811.4|31828.9|31808.9|31831.4|31811.4|31828.9|31808.9|4
1736268920000|2025-01-07 16:55:20|31827.6|31807.6|31832.6|31812.6|31832.6|31812.6|31827.6|31807.6|2
1736268930000|2025-01-07 16:55:30|||||||||1
1736268970000|2025-01-07 16:56:10|31831.4|31811.4|31835.1|31815.1|31835.1|31815.1|31831.2|31811.2|12
1736268980000|2025-01-07 16:56:20|||||||||2
1736269000000|2025-01-07 16:56:40|31845.1|31825.1|31845.1|31825.1|31845.1|31825.1|31845.1|31825.1|1
1736269010000|2025-01-07 16:56:50|31846.4|31826.4|31865.1|31845.1|31868.9|31845.1|31846.4|31826.4|2
1736269020000|2025-01-07 16:57:00|31867.4|31847.4|31874.9|31854.9|31878.6|31858.6|31867.4|31847.4|27
1736269030000|2025-01-07 16:57:10|31876.2|31856.2|31877.4|31857.4|31877.4|31857.4|31876.2|31856.2|9
1736269040000|2025-01-07 16:57:20|31879.9|31859.9|31882.4|31862.4|31882.4|31862.4|31879.9|31859.9|6
1736269050000|2025-01-07 16:57:30|||||||||1
1736269060000|2025-01-07 16:57:40|31884.7|31864.7|31887.4|31867.4|31887.4|31867.4|31884.7|31864.7|7
1736269070000|2025-01-07 16:57:50|31897.4|31877.4|31897.4|31877.4|31897.4|31877.4|31897.4|31877.4|2
1736269080000|2025-01-07 16:58:00|31898.6|31878.6|31901.1|31881.1|31901.1|31881.1|31898.6|31878.6|5
1736269090000|2025-01-07 16:58:10|31906.1|31886.1|31906.1|31886.1|31906.1|31886.1|31906.1|31886.1|3
1736269110000|2025-01-07 16:58:30|31909.9|31889.9|31912.4|31892.4|31912.4|31892.4|31909.9|31889.9|1
1736269120000|2025-01-07 16:58:40|||||||||2
1736269130000|2025-01-07 16:58:50|||||||||1
1736269140000|2025-01-07 16:59:00|31913.5|31893.5|31914.9|31894.9|31914.9|31894.9|31913.5|31893.5|3
1736269160000|2025-01-07 16:59:20|31917.4|31897.4|31919.9|31899.9|31919.9|31899.9|31917.4|31897.4|8
1736269170000|2025-01-07 16:59:30|31921|31901|31921|31901|31921|31901|31921|31901|1
1736269180000|2025-01-07 16:59:40|||||||||2
1736269190000|2025-01-07 16:59:50|31922.2|31902.2|31928.5|31908.5|31928.5|31908.5|31922.2|31902.2|7
1736269200000|2025-01-07 17:00:00|||||||||1
1736269210000|2025-01-07 17:00:10|31922.4|31902.4|31918.7|31898.7|31922.4|31902.4|31917.4|31897.4|11
1736269230000|2025-01-07 17:00:30|31917.4|31897.4|31917.4|31897.4|31917.4|31897.4|31917.4|31897.4|1
1736269240000|2025-01-07 17:00:40|31914.9|31894.9|31918.7|31898.7|31918.7|31898.7|31914.9|31894.9|3
1736269260000|2025-01-07 17:01:00|31917.4|31897.4|31918.7|31898.7|31919.9|31899.9|31917.4|31897.4|4
1736269270000|2025-01-07 17:01:10|31917.4|31897.4|31917.4|31897.4|31917.4|31897.4|31917.4|31897.4|3
1736269280000|2025-01-07 17:01:20|31921.2|31901.2|31926.2|31906.2|31926.2|31906.2|31921.2|31901.2|2
1736269290000|2025-01-07 17:01:30|31930.9|31910.9|31936.2|31916.2|31936.2|31916.2|31930.9|31910.9|8
1736269310000|2025-01-07 17:01:50|31941.2|31921.2|31951|31931|31951|31931|31941.2|31921.2|6
1736269320000|2025-01-07 17:02:00|31952.2|31932.2|31960.9|31940.9|31960.9|31940.9|31952.2|31932.2|7
1736269330000|2025-01-07 17:02:10|31959.7|31939.7|31958.5|31938.5|31959.7|31939.7|31958.5|31938.5|3
1736269340000|2025-01-07 17:02:20|31957.2|31937.2|31957.2|31937.2|31957.2|31937.2|31957.2|31937.2|1
1736269350000|2025-01-07 17:02:30|31959.9|31939.9|31959.9|31939.9|31961|31941|31959.9|31939.9|2
1736269360000|2025-01-07 17:02:40|31961|31941|31963.5|31943.5|31963.5|31943.5|31961|31941|2
1736269380000|2025-01-07 17:03:00|31972|31952|31973.2|31953.2|31973.2|31953.2|31972|31952|32
1736269390000|2025-01-07 17:03:10|31977.2|31957.2|31982.2|31962.2|31982.2|31962.2|31977.2|31957.2|1
1736269400000|2025-01-07 17:03:20|31983.5|31963.5|31992.2|31972.2|31992.2|31972.2|31983.5|31963.5|4
1736269410000|2025-01-07 17:03:30|31994.5|31974.5|32000.9|31980.9|32000.9|31980.9|31994.5|31974.5|10
1736269430000|2025-01-07 17:03:50|32007.2|31987.2|32008.5|31988.5|32008.5|31988.5|32007.2|31987.2|7
1736269440000|2025-01-07 17:04:00|32025.9|31985.9|32014.7|31994.7|32025.9|31994.7|32014.7|31985.9|13
1736500500000|2025-01-10 09:15:00|31770.3|31730.3|31787|31747|31808.5|31773.8|31768.9|31725.6|28
1736500510000|2025-01-10 09:15:10|31783.1|31743.1|31792|31732|31792|31743.1|31783.1|31732|17
1736500520000|2025-01-10 09:15:20|31783.1|31743.1|31803.5|31743.5|31803.5|31758.8|31778.8|31743.1|4
1736500530000|2025-01-10 09:15:30|||||||||8
1736500540000|2025-01-10 09:15:40|31798.5|31758.5|31799.9|31759.9|31799.9|31759.9|31798.5|31758.5|1
1736500550000|2025-01-10 09:15:50|31791|31771|31791|31771|31791|31771|31791|31771|3
1736500560000|2025-01-10 09:16:00|||||||||1
1736500570000|2025-01-10 09:16:10|31803.5|31763.5|31803.5|31763.5|31803.5|31763.5|31803.5|31763.5|2
1736500580000|2025-01-10 09:16:20|31798.5|31778.5|31773.8|31753.8|31807|31778.5|31773.8|31744.9|15
1736500590000|2025-01-10 09:16:30|31755.2|31735.2|31748.8|31708.8|31755.2|31735.2|31746.3|31706.3|10
1736500600000|2025-01-10 09:16:40|31751.3|31711.3|31750.2|31710.2|31751.3|31723.8|31742.4|31710.2|15
1736500610000|2025-01-10 09:16:50|31746.3|31706.3|31743.8|31703.8|31748.8|31708.8|31743.8|31703.8|2
1736500620000|2025-01-10 09:17:00|31746.3|31706.3|31743.8|31703.8|31746.3|31706.3|31743.8|31703.8|1
1736500630000|2025-01-10 09:17:10|31744.9|31704.9|31728.8|31708.8|31746.3|31708.8|31728.8|31704.9|1
1736500640000|2025-01-10 09:17:20|31723.8|31703.8|31740.5|31680.5|31740.5|31703.8|31723.8|31680.5|6
1736500650000|2025-01-10 09:17:30|31736.3|31676.3|31726.3|31686.3|31736.3|31686.3|31726.3|31676.3|1
1736500660000|2025-01-10 09:17:40|31718.8|31698.8|31718.8|31698.8|31718.8|31698.8|31718.8|31698.8|0
1736500670000|2025-01-10 09:17:50|31723.8|31703.8|31727.4|31707.4|31727.4|31707.4|31723.8|31703.8|5
1736500680000|2025-01-10 09:18:00|31728.4|31708.4|31742.4|31722.4|31742.4|31722.4|31728.4|31708.4|5
1736500690000|2025-01-10 09:18:10|31743.8|31723.8|31743.8|31723.8|31743.8|31723.8|31743.8|31723.8|0
1736500700000|2025-01-10 09:18:20|31745.2|31725.2|31758.4|31718.4|31758.4|31727.4|31745.2|31718.4|1
1736500710000|2025-01-10 09:18:30|31745.9|31725.9|31745.9|31725.9|31745.9|31725.9|31745.9|31725.9|0
1736500720000|2025-01-10 09:18:40|31758.4|31718.4|31766.7|31746.7|31774.2|31746.7|31750.9|31714.2|16
1736500740000|2025-01-10 09:19:00|31768.1|31748.1|31763.1|31743.1|31768.1|31748.1|31763.1|31743.1|3
1736500750000|2025-01-10 09:19:10|31765.3|31745.3|31763.1|31743.1|31775.6|31748.1|31763.1|31735.6|2
1736500760000|2025-01-10 09:19:20|||||||||1
1736500770000|2025-01-10 09:19:30|31772|31732|31764.2|31744.2|31772|31744.2|31764.2|31732|10
1736500790000|2025-01-10 09:19:50|31763.1|31743.1|31765.3|31745.3|31765.3|31745.3|31761.7|31741.7|1
1736500830000|2025-01-10 09:20:30|31766.7|31746.7|31767.8|31747.8|31767.8|31747.8|31766.7|31746.7|2
1736500840000|2025-01-10 09:20:40|31772|31752|31772|31752|31772|31752|31772|31752|0
1736500860000|2025-01-10 09:21:00|31773.4|31753.4|31768.1|31748.1|31773.4|31753.4|31768.1|31748.1|10
1736500870000|2025-01-10 09:21:10|31767|31747|31768.1|31748.1|31768.1|31748.1|31767|31747|2
1736500880000|2025-01-10 09:21:20|31767|31747|31765.6|31745.6|31767|31747|31765.6|31745.6|0
1736500890000|2025-01-10 09:21:30|31762.8|31742.8|31774.9|31714.9|31774.9|31742.8|31758.1|31714.9|4
1736500920000|2025-01-10 09:22:00|31772|31712|31772|31712|31772|31712|31772|31712|0
1736500930000|2025-01-10 09:22:10|31759.8|31719.8|31750.6|31710.6|31759.8|31719.8|31750.6|31710.6|1
1736500940000|2025-01-10 09:22:20|31749.2|31709.2|31760.6|31720.6|31760.6|31723.1|31743.1|31709.2|2
1736500950000|2025-01-10 09:22:30|31762.8|31722.8|31763.9|31723.9|31763.9|31723.9|31762.8|31722.8|0
1736500970000|2025-01-10 09:22:50|31766.4|31726.4|31767.8|31727.8|31767.8|31727.8|31766.4|31726.4|0
1736500980000|2025-01-10 09:23:00|31770.6|31730.6|31767.8|31747.8|31770.6|31747.8|31767.8|31730.6|1
1736501000000|2025-01-10 09:23:20|31768.9|31748.9|31767.8|31747.8|31770.3|31750.3|31767.8|31747.8|1
1736501010000|2025-01-10 09:23:30|||||||||3
1736501030000|2025-01-10 09:23:50|31768.9|31748.9|31768.1|31748.1|31779.2|31750.3|31768.1|31739.2|1
1736501040000|2025-01-10 09:24:00|31766.7|31746.7|31779.2|31739.2|31779.2|31746.7|31766.7|31737.8|0
1736501050000|2025-01-10 09:24:10|31770.3|31750.3|31770.3|31750.3|31770.3|31750.3|31770.3|31750.3|0
1736501100000|2025-01-10 09:25:00|||||||||2
1736501110000|2025-01-10 09:25:10|31771.7|31751.7|31771.7|31751.7|31771.7|31751.7|31771.7|31751.7|0
1736501120000|2025-01-10 09:25:20|31784.2|31744.2|31786.7|31746.7|31786.7|31746.7|31784.2|31744.2|0
1736501130000|2025-01-10 09:25:30|31784.2|31744.2|31784.2|31744.2|31784.2|31744.2|31784.2|31744.2|0
1736501140000|2025-01-10 09:25:40|31786.7|31746.7|31786.7|31746.7|31786.7|31746.7|31786.7|31746.7|0
1736501160000|2025-01-10 09:26:00|31784.2|31744.2|31784.2|31744.2|31784.2|31744.2|31784.2|31744.2|0
1736501170000|2025-01-10 09:26:10|31775.3|31755.3|31776.4|31756.4|31776.4|31756.4|31775.3|31755.3|3
1736501180000|2025-01-10 09:26:20|31777.5|31757.5|31794.2|31754.2|31794.2|31765.3|31777.5|31754.2|12
1736501190000|2025-01-10 09:26:30|31795.6|31755.6|31795.6|31755.6|31795.6|31755.6|31795.6|31755.6|6
1736501200000|2025-01-10 09:26:40|31803.2|31783.2|31837.8|31797.8|31848.1|31817.8|31803.2|31783.2|32
1736501210000|2025-01-10 09:26:50|31825.6|31805.6|31820.3|31800.3|31825.6|31805.6|31820.3|31800.3|0
1736501220000|2025-01-10 09:27:00|31812.8|31792.8|31815.3|31795.3|31815.3|31795.3|31809.2|31789.2|4
1736501230000|2025-01-10 09:27:10|31810.3|31790.3|31807.8|31787.8|31810.3|31790.3|31807.8|31787.8|1
1736501250000|2025-01-10 09:27:30|31802.8|31782.8|31782|31762|31814.2|31782.8|31782|31754.2|4
1736501260000|2025-01-10 09:27:40|31779.2|31759.2|31779.2|31759.2|31779.2|31759.2|31779.2|31759.2|0
1736501270000|2025-01-10 09:27:50|31792.5|31752.5|31798.1|31758.1|31798.1|31758.1|31792.5|31752.5|1
1736501280000|2025-01-10 09:28:00|31791.7|31771.7|31791.7|31771.7|31792.8|31772.8|31790.3|31770.3|1
1736501290000|2025-01-10 09:28:10|31802.8|31762.8|31804.2|31764.2|31804.2|31764.2|31802.8|31762.8|0
1736501310000|2025-01-10 09:28:30|31795.3|31775.3|31795.3|31775.3|31795.3|31775.3|31795.3|31775.3|0
1736501320000|2025-01-10 09:28:40|31800.3|31780.3|31802.8|31782.8|31802.8|31782.8|31800.3|31780.3|5
1736501330000|2025-01-10 09:28:50|31804.9|31784.9|31801|31781|31807.8|31787.8|31801|31781|4
1736501340000|2025-01-10 09:29:00|31797.1|31777.1|31797.1|31777.1|31797.1|31777.1|31797.1|31777.1|0
1736501370000|2025-01-10 09:29:30|31790.3|31770.3|31787.8|31767.8|31790.3|31770.3|31787.8|31767.8|1
1736501390000|2025-01-10 09:29:50|31792.8|31752.8|31792.8|31752.8|31792.8|31752.8|31792.8|31752.8|0
1736501400000|2025-01-10 09:30:00|31775.3|31755.3|31775.3|31755.3|31775.3|31755.3|31775.3|31755.3|0
1736501470000|2025-01-10 09:31:10|31772.8|31752.8|31770.3|31750.3|31772.8|31752.8|31770.3|31750.3|4
1736501560000|2025-01-10 09:32:40|31769.2|31749.2|31767.8|31747.8|31769.2|31749.2|31767.8|31747.8|1
1736501600000|2025-01-10 09:33:20|31766.7|31746.7|31752|31712|31766.7|31746.7|31749.5|31712|3
1736501620000|2025-01-10 09:33:40|31747.8|31707.8|31747.8|31707.8|31747.8|31707.8|31747.8|31707.8|0
1736501630000|2025-01-10 09:33:50|31736.7|31716.7|31730.6|31710.6|31736.7|31716.7|31730.6|31710.6|3
1736501640000|2025-01-10 09:34:00|31726.7|31706.7|31719.5|31699.5|31726.7|31706.7|31719.5|31699.5|2
1736501650000|2025-01-10 09:34:10|31718.1|31698.1|31705.3|31685.3|31718.1|31698.1|31705.3|31685.3|2
1736501660000|2025-01-10 09:34:20|31701.7|31681.7|31693.1|31673.1|31701.7|31681.7|31693.1|31673.1|1
1736501670000|2025-01-10 09:34:30|||||||||1
1736501680000|2025-01-10 09:34:40|31694.2|31674.2|31700.6|31660.6|31700.6|31675.6|31694.2|31660.6|5
1736501690000|2025-01-10 09:34:50|31696.7|31656.7|31695.6|31655.6|31696.7|31656.7|31695.6|31655.6|0
1736501710000|2025-01-10 09:35:10|31697|31657|31697|31657|31697|31657|31697|31657|3
1736501740000|2025-01-10 09:35:40|31695.6|31655.6|31695.6|31655.6|31695.6|31655.6|31695.6|31655.6|0
1736501750000|2025-01-10 09:35:50|31686.7|31666.7|31699.2|31659.2|31699.2|31666.7|31686.7|31659.2|3
1736501760000|2025-01-10 09:36:00|31696.7|31656.7|31695.6|31655.6|31696.7|31656.7|31695.6|31655.6|0
1736501770000|2025-01-10 09:36:10|31694.2|31654.2|31694.2|31654.2|31694.2|31654.2|31694.2|31654.2|0
1736501780000|2025-01-10 09:36:20|31683.1|31663.1|31681.7|31661.7|31683.1|31663.1|31681.7|31661.7|16
1736501810000|2025-01-10 09:36:50|31678.8|31658.8|31678.8|31658.8|31678.8|31658.8|31678.8|31658.8|8
1736501820000|2025-01-10 09:37:00|31679.2|31659.2|31680.6|31660.6|31680.6|31660.6|31679.2|31659.2|0
1736501830000|2025-01-10 09:37:10|31670.6|31650.6|31665.6|31645.6|31670.6|31650.6|31665.6|31645.6|31
1736501840000|2025-01-10 09:37:20|||||||||1
1736501850000|2025-01-10 09:37:30|31664.5|31644.5|31660.1|31640.1|31664.5|31644.5|31660.1|31640.1|4
1736501860000|2025-01-10 09:37:40|31652|31632|31652|31632|31652|31632|31652|31632|0
1736501870000|2025-01-10 09:37:50|31646.2|31626.2|31638.4|31618.4|31646.2|31626.2|31638.4|31618.4|2
1736501880000|2025-01-10 09:38:00|31637|31617|31634.5|31614.5|31637|31617|31634.5|31614.5|1
1736501890000|2025-01-10 09:38:10|31619.5|31599.5|31617|31597|31619.5|31599.5|31617|31597|38
1736501900000|2025-01-10 09:38:20|||||||||33
1736501910000|2025-01-10 09:38:30|31614.5|31594.5|31614.5|31594.5|31614.5|31594.5|31614.5|31594.5|3
1736501920000|2025-01-10 09:38:40|||||||||1
1736501930000|2025-01-10 09:38:50|31613.1|31593.1|31610.9|31590.9|31620.9|31593.1|31610.9|31579.8|1
1736501940000|2025-01-10 09:39:00|31619.8|31579.8|31610.9|31590.9|31619.8|31590.9|31610.9|31579.8|1
1736501950000|2025-01-10 09:39:10|31609.8|31589.8|31607.3|31587.3|31609.8|31589.8|31607.3|31587.3|1
1736501960000|2025-01-10 09:39:20|||||||||1
1736501970000|2025-01-10 09:39:30|31604.8|31584.8|31609.8|31569.8|31609.8|31584.8|31604.8|31569.8|0
1736501980000|2025-01-10 09:39:40|31608.7|31568.7|31609.8|31569.8|31609.8|31569.8|31608.7|31568.7|1
1736502010000|2025-01-10 09:40:10|31608.4|31568.4|31596.2|31576.2|31608.4|31576.2|31596.2|31568.4|2
1736502020000|2025-01-10 09:40:20|31593.4|31573.4|31594.5|31574.5|31594.5|31574.5|31593.4|31573.4|9
1736502030000|2025-01-10 09:40:30|31593.4|31573.4|31593.4|31573.4|31593.4|31573.4|31593.4|31573.4|0
1736502040000|2025-01-10 09:40:40|||||||||1
1736502050000|2025-01-10 09:40:50|31592|31572|31592|31572|31592|31572|31592|31572|2
1736502060000|2025-01-10 09:41:00|31590.9|31570.9|31589.5|31569.5|31590.9|31570.9|31589.5|31569.5|0
1736502070000|2025-01-10 09:41:10|31590.6|31570.6|31592|31572|31592|31572|31590.6|31570.6|0
1736502090000|2025-01-10 09:41:30|||||||||2
1736502100000|2025-01-10 09:41:40|31593.1|31573.1|31604.1|31584.1|31605.6|31584.1|31593.1|31565.6|1
1736502110000|2025-01-10 09:41:50|31605.6|31585.6|31613.1|31593.1|31613.1|31593.1|31605.6|31585.6|3
1736502120000|2025-01-10 09:42:00|||||||||1
1736502130000|2025-01-10 09:42:10|31615.6|31595.6|31615.6|31595.6|31615.6|31595.6|31615.6|31595.6|3
1736502140000|2025-01-10 09:42:20|31616.6|31596.6|31618.1|31598.1|31618.1|31598.1|31616.6|31596.6|0
1736502160000|2025-01-10 09:42:40|31620.6|31600.6|31620.6|31600.6|31620.6|31600.6|31620.6|31600.6|0
1736502180000|2025-01-10 09:43:00|31622.7|31602.7|31634.1|31614.1|31634.1|31614.1|31622.7|31602.7|5
1736502200000|2025-01-10 09:43:20|31633.1|31613.1|31633.1|31613.1|31633.1|31613.1|31633.1|31613.1|6
1736502210000|2025-01-10 09:43:30|31638.1|31618.1|31638.1|31618.1|31638.1|31618.1|31638.1|31618.1|2
1736502220000|2025-01-10 09:43:40|31644.1|31624.1|31656.3|31616.3|31656.3|31625.2|31644.1|31616.3|0
1736502240000|2025-01-10 09:44:00|31657.7|31617.7|31666.6|31646.6|31666.6|31646.6|31651.6|31617.7|4
1736502250000|2025-01-10 09:44:10|31675.9|31655.9|31682.6|31662.6|31682.6|31662.6|31675.9|31655.9|0
1736502260000|2025-01-10 09:44:20|31683.7|31663.7|31690.2|31670.2|31690.2|31670.2|31683.7|31663.7|2
1736502270000|2025-01-10 09:44:30|31691.6|31671.6|31706.3|31686.3|31708.8|31686.3|31691.6|31668.8|5
1736502280000|2025-01-10 09:44:40|31707.7|31687.7|31710.2|31690.2|31710.2|31690.2|31707.7|31687.7|0
1736502300000|2025-01-10 09:45:00|31721.3|31681.3|31712.4|31692.4|31721.3|31692.4|31712.4|31681.3|0
1736502310000|2025-01-10 09:45:10|31715.2|31695.2|31722.7|31702.7|31722.7|31702.7|31715.2|31695.2|2
1736502320000|2025-01-10 09:45:20|31736.3|31696.3|31736.3|31696.3|31736.3|31696.3|31736.3|31696.3|1
1736502330000|2025-01-10 09:45:30|31735.2|31695.2|31732.7|31692.7|31736.3|31696.3|31732.7|31692.7|0
1736502340000|2025-01-10 09:45:40|31718.8|31698.8|31710.2|31690.2|31724.1|31698.8|31707.7|31684.1|7
1736502350000|2025-01-10 09:45:50|||||||||1
1736502360000|2025-01-10 09:46:00|31707.7|31687.7|31692.7|31672.7|31707.7|31687.7|31692.7|31672.7|2
1736502370000|2025-01-10 09:46:10|31695.5|31675.5|31695.5|31675.5|31695.5|31675.5|31695.5|31675.5|0
1736502380000|2025-01-10 09:46:20|31696.6|31676.6|31698|31678|31698|31678|31696.6|31676.6|0
1736502390000|2025-01-10 09:46:30|31711.3|31671.3|31731.3|31671.3|31731.3|31678.8|31711.3|31669.9|0
1736502400000|2025-01-10 09:46:40|31733.5|31673.5|31725.2|31705.2|31734.9|31705.2|31722.4|31673.5|1
1736502410000|2025-01-10 09:46:50|31735.2|31695.2|31735.2|31695.2|31735.2|31695.2|31735.2|31695.2|1
1736502430000|2025-01-10 09:47:10|31744.1|31684.1|31744.1|31684.1|31744.1|31684.1|31744.1|31684.1|0
1736502440000|2025-01-10 09:47:20|31742.7|31682.7|31732.7|31672.7|31742.7|31682.7|31732.7|31672.7|1
1736502450000|2025-01-10 09:47:30|31721.6|31681.6|31721.6|31681.6|31721.6|31681.6|31721.6|31681.6|0
1736502460000|2025-01-10 09:47:40|31720.2|31680.2|31720.2|31680.2|31720.2|31680.2|31720.2|31680.2|0
1736502470000|2025-01-10 09:47:50|31732.7|31672.7|31732.7|31672.7|31732.7|31672.7|31732.7|31672.7|0
1736502490000|2025-01-10 09:48:10|31720.2|31680.2|31732.7|31672.7|31732.7|31680.2|31720.2|31672.7|0
1736502520000|2025-01-10 09:48:40|31721.6|31681.6|31711.3|31671.3|31729.1|31681.6|31711.3|31669.1|2
1736502600000|2025-01-10 09:50:00|31698.8|31678.8|31698.8|31678.8|31698.8|31678.8|31698.8|31678.8|0
1736502620000|2025-01-10 09:50:20|31697.7|31677.7|31697.7|31677.7|31697.7|31677.7|31697.7|31677.7|0
1736502630000|2025-01-10 09:50:30|31695.2|31675.2|31693|31673|31695.2|31675.2|31693|31673|1
1736502640000|2025-01-10 09:50:40|31694.1|31674.1|31706.6|31666.6|31706.6|31674.1|31694.1|31666.3|0
1736502650000|2025-01-10 09:50:50|31717.7|31657.7|31706.6|31666.6|31717.7|31666.6|31706.6|31657.7|0
1736502660000|2025-01-10 09:51:00|31693|31673|31693|31673|31693|31673|31693|31673|0
1736502670000|2025-01-10 09:51:10|31690.2|31670.2|31702.7|31662.7|31703.8|31670.2|31690.2|31662.4|2
1736502680000|2025-01-10 09:51:20|31691.6|31671.6|31687.7|31667.7|31691.6|31671.6|31687.7|31667.7|0
1736502700000|2025-01-10 09:51:40|31686.6|31666.6|31695.2|31675.2|31695.2|31675.2|31686.6|31666.6|3
1736502710000|2025-01-10 09:51:50|31713.8|31673.8|31713.8|31673.8|31713.8|31673.8|31713.8|31673.8|0
1736502720000|2025-01-10 09:52:00|31722.7|31682.7|31722.7|31682.7|31722.7|31682.7|31722.7|31682.7|1
1736502730000|2025-01-10 09:52:10|31724.1|31684.1|31733.8|31693.8|31733.8|31700.5|31715.2|31684.1|4
1736502760000|2025-01-10 09:52:40|31736|31696|31737.4|31697.4|31737.4|31697.4|31736|31696|0
1736502770000|2025-01-10 09:52:50|31738.8|31698.8|31733.8|31713.8|31738.8|31713.8|31733.8|31698.8|0
1736502810000|2025-01-10 09:53:30|||||||||1
1736502820000|2025-01-10 09:53:40|31736.3|31716.3|31736.3|31716.3|31736.3|31716.3|31736.3|31716.3|0
1736502830000|2025-01-10 09:53:50|31737.7|31717.7|31738.8|31718.8|31738.8|31718.8|31737.7|31717.7|2
1736502840000|2025-01-10 09:54:00|31741.6|31721.6|31743.8|31723.8|31743.8|31723.8|31741.6|31721.6|1
1736502860000|2025-01-10 09:54:20|31754.9|31714.9|31726.3|31686.3|31754.9|31723.8|31723.8|31683.8|12
1736502880000|2025-01-10 09:54:40|||||||||1
1736502910000|2025-01-10 09:55:10|31715.2|31695.2|31721.6|31681.6|31721.6|31695.2|31715.2|31681.6|1
1736502930000|2025-01-10 09:55:30|31705.2|31685.2|31705.2|31685.2|31705.2|31685.2|31705.2|31685.2|0
1736502940000|2025-01-10 09:55:40|31716.3|31676.3|31717.7|31677.7|31717.7|31677.7|31716.3|31676.3|3
1736503080000|2025-01-10 09:58:00|31716.6|31676.6|31705.2|31665.2|31716.6|31683|31696.6|31665.2|19
1736503110000|2025-01-10 09:58:30|31704.1|31664.1|31704.1|31664.1|31704.1|31664.1|31704.1|31664.1|0
1736503120000|2025-01-10 09:58:40|31696.6|31676.6|31702.7|31662.7|31705.5|31676.6|31696.6|31662.7|0
1736503130000|2025-01-10 09:58:50|31693.8|31673.8|31695.2|31675.2|31707.7|31675.2|31693.8|31667.7|1
1736503140000|2025-01-10 09:59:00|31696.3|31676.3|31717.4|31677.4|31718.1|31678.1|31696.3|31672.7|0
1736503170000|2025-01-10 09:59:30|31726.3|31666.3|31724.1|31664.1|31726.3|31666.3|31724.1|31664.1|0
1736503190000|2025-01-10 09:59:50|31723|31663|31724.1|31664.1|31724.1|31664.1|31723|31663|0
1736503200000|2025-01-10 10:00:00|31725.2|31665.2|31723.8|31683.8|31729.9|31683.8|31723.8|31665.2|1
1736503230000|2025-01-10 10:00:30|31732.7|31672.7|31732.7|31672.7|31732.7|31672.7|31732.7|31672.7|0
1736503260000|2025-01-10 10:01:00|31727.7|31667.7|31727.7|31667.7|31727.7|31667.7|31727.7|31667.7|1
1736503280000|2025-01-10 10:01:20|31718.8|31678.8|31716.3|31696.3|31721.6|31696.3|31716.3|31678.8|1
1736503330000|2025-01-10 10:02:10|31719.1|31699.1|31719.1|31699.1|31719.1|31699.1|31719.1|31699.1|0
1736503370000|2025-01-10 10:02:50|31717.7|31697.7|31733.3|31673.3|31733.3|31697.7|31716.6|31673.3|1
1736503380000|2025-01-10 10:03:00|31729.1|31669.1|31704.7|31684.7|31729.1|31684.7|31704.7|31669.1|0
1736503390000|2025-01-10 10:03:10|31696.3|31676.3|31702.7|31662.7|31702.7|31676.3|31693.8|31662.7|0
1736503410000|2025-01-10 10:03:30|31701.3|31661.3|31701.3|31661.3|31701.3|31661.3|31701.3|31661.3|0
1736503420000|2025-01-10 10:03:40|||||||||1
1736503450000|2025-01-10 10:04:10|||||||||1
1736503500000|2025-01-10 10:05:00|31690.2|31670.2|31701.3|31661.3|31701.3|31670.2|31690.2|31661.3|1
1736503550000|2025-01-10 10:05:50|31693.8|31673.8|31693.8|31673.8|31693.8|31673.8|31693.8|31673.8|0
1736503570000|2025-01-10 10:06:10|31692.7|31672.7|31692.7|31672.7|31692.7|31672.7|31692.7|31672.7|0
1736503580000|2025-01-10 10:06:20|31689.8|31669.8|31689.8|31669.8|31689.8|31669.8|31689.8|31669.8|1
1736503590000|2025-01-10 10:06:30|31693.8|31673.8|31693.8|31673.8|31693.8|31673.8|31693.8|31673.8|1
1736503600000|2025-01-10 10:06:40|31690.2|31670.2|31696.3|31676.3|31701.3|31676.3|31690.2|31661.3|6
1736503610000|2025-01-10 10:06:50|31700.9|31680.9|31717.7|31697.7|31717.7|31697.7|31700.9|31680.9|4
1736503620000|2025-01-10 10:07:00|31718.8|31698.8|31742.3|31702.3|31742.3|31702.7|31718.8|31698.8|6
1736503630000|2025-01-10 10:07:10|31744.8|31704.8|31733.8|31713.8|31747.7|31718.8|31733.8|31704.8|4
1736503640000|2025-01-10 10:07:20|31736.6|31716.6|31747.7|31707.7|31747.7|31718.8|31736.6|31707.7|2
1736503660000|2025-01-10 10:07:40|31744.8|31704.8|31734.8|31694.8|31744.8|31704.8|31734.8|31694.8|1
1736503670000|2025-01-10 10:07:50|31732.7|31692.7|31729.8|31689.8|31732.7|31700.2|31718.8|31687.7|0
1736503700000|2025-01-10 10:08:20|31730.2|31690.2|31732.3|31692.3|31741.2|31692.3|31730.2|31681.2|0
1736503720000|2025-01-10 10:08:40|31730.2|31690.2|31730.9|31690.9|31730.9|31690.9|31728.7|31688.7|0
1736503740000|2025-01-10 10:09:00|31732.3|31692.3|31732.3|31692.3|31732.3|31692.3|31732.3|31692.3|0
1736503750000|2025-01-10 10:09:10|31749.8|31689.8|31750.9|31690.9|31750.9|31690.9|31749.8|31689.8|0
1736503770000|2025-01-10 10:09:30|31752.3|31692.3|31748.7|31688.7|31752.3|31692.3|31748.7|31688.7|0
1736503800000|2025-01-10 10:10:00|31746.6|31686.6|31743.7|31683.7|31746.6|31686.6|31743.7|31683.7|0
1736503820000|2025-01-10 10:10:20|31739.8|31679.8|31739.8|31679.8|31739.8|31679.8|31739.8|31679.8|0
1736503880000|2025-01-10 10:11:20|31728.7|31688.7|31728.7|31688.7|31728.7|31688.7|31728.7|31688.7|0
1736503890000|2025-01-10 10:11:30|31725.9|31685.9|31725.9|31685.9|31725.9|31685.9|31725.9|31685.9|0
1736503950000|2025-01-10 10:12:30|31724.8|31684.8|31724.8|31684.8|31724.8|31684.8|31724.8|31684.8|0
1736503990000|2025-01-10 10:13:10|31717.3|31697.3|31732|31692|31732|31697.3|31717.3|31690.9|1
1736504000000|2025-01-10 10:13:20|31730.9|31690.9|31730.9|31690.9|31730.9|31690.9|31730.9|31690.9|0
1736504020000|2025-01-10 10:13:40|31729.5|31689.5|31717.3|31697.3|31729.5|31697.3|31717.3|31688.4|2
1736504080000|2025-01-10 10:14:40|31720.1|31700.1|31731.2|31691.2|31731.2|31700.1|31720.1|31691.2|0
1736504100000|2025-01-10 10:15:00|31732.3|31692.3|31734.8|31694.8|31734.8|31694.8|31732.3|31692.3|1
1736504110000|2025-01-10 10:15:10|31735.9|31695.9|31735.9|31695.9|31735.9|31695.9|31735.9|31695.9|0
1736504130000|2025-01-10 10:15:30|31737.3|31697.3|31737.3|31697.3|31737.3|31697.3|31737.3|31697.3|0
1736504150000|2025-01-10 10:15:50|31739.8|31699.8|31754.8|31694.8|31754.8|31703.7|31739.8|31694.8|2
1736504170000|2025-01-10 10:16:10|31756.2|31696.2|31756.2|31696.2|31756.2|31696.2|31756.2|31696.2|1
1736504220000|2025-01-10 10:17:00|31747.3|31707.3|31747.3|31707.3|31747.3|31707.3|31747.3|31707.3|0
1736504240000|2025-01-10 10:17:20|31759.8|31699.8|31759.8|31699.8|31759.8|31699.8|31759.8|31699.8|1
1736504250000|2025-01-10 10:17:30|31748.7|31708.7|31748.7|31708.7|31748.7|31708.7|31748.7|31708.7|0
1736504260000|2025-01-10 10:17:40|31745.1|31705.1|31745.1|31705.1|31745.1|31705.1|31745.1|31705.1|0
1736504270000|2025-01-10 10:17:50|31742.3|31702.3|31741.2|31701.2|31742.3|31702.3|31741.2|31701.2|1
1736504320000|2025-01-10 10:18:40|31728.7|31708.7|31728.7|31708.7|31728.7|31708.7|31728.7|31708.7|0
1736504370000|2025-01-10 10:19:30|31727.3|31707.3|31727.3|31707.3|31727.3|31707.3|31727.3|31707.3|0
1736504440000|2025-01-10 10:20:40|31725.9|31705.9|31723.7|31703.7|31725.9|31705.9|31723.7|31703.7|1
1736504460000|2025-01-10 10:21:00|31725.1|31705.1|31727.3|31707.3|31727.3|31707.3|31725.1|31705.1|1
1736504470000|2025-01-10 10:21:10|31728.7|31708.7|31748.4|31708.4|31748.4|31717.3|31728.7|31706.2|1
1736504490000|2025-01-10 10:21:30|31751.2|31711.2|31751.2|31711.2|31751.2|31711.2|31751.2|31711.2|0
1736504500000|2025-01-10 10:21:40|31742.3|31722.3|31742.3|31722.3|31742.3|31722.3|31742.3|31722.3|0
1736504520000|2025-01-10 10:22:00|31751.2|31711.2|31742.3|31722.3|31751.2|31722.3|31742.3|31711.2|0
1736504530000|2025-01-10 10:22:10|31751.2|31711.2|31751.2|31711.2|31751.2|31722.3|31742.3|31711.2|0
1736504540000|2025-01-10 10:22:20|31742.3|31722.3|31742.3|31722.3|31751.2|31722.3|31742.3|31711.2|0
1736504600000|2025-01-10 10:23:20|31743.4|31723.4|31748.7|31728.7|31748.7|31728.7|31743.4|31723.4|1
1736504610000|2025-01-10 10:23:30|31766.2|31726.2|31758.4|31738.4|31766.2|31738.4|31758.4|31726.2|0
1736504640000|2025-01-10 10:24:00|31759.8|31739.8|31759.8|31739.8|31759.8|31739.8|31759.8|31739.8|0
1736504690000|2025-01-10 10:24:50|31761.2|31741.2|31761.2|31741.2|31761.2|31741.2|31761.2|31741.2|0
1736504700000|2025-01-10 10:25:00|31762.3|31742.3|31762.3|31742.3|31762.3|31742.3|31762.3|31742.3|0
1736504730000|2025-01-10 10:25:30|31761.2|31741.2|31761.2|31741.2|31761.2|31741.2|31761.2|31741.2|0
1736504750000|2025-01-10 10:25:50|31762.3|31742.3|31766.2|31746.2|31766.2|31746.2|31762.3|31742.3|3
1736504760000|2025-01-10 10:26:00|31767.6|31747.6|31789.8|31749.8|31792.3|31772.3|31767.6|31747.6|7
1736504780000|2025-01-10 10:26:20|31778.7|31758.7|31778.7|31758.7|31778.7|31758.7|31778.7|31758.7|0
1736504790000|2025-01-10 10:26:30|31774.5|31754.5|31771.2|31751.2|31774.5|31754.5|31771.2|31751.2|1
1736504800000|2025-01-10 10:26:40|||||||||1
1736504850000|2025-01-10 10:27:30|31789.5|31749.5|31790.9|31770.9|31800.5|31770.9|31789.5|31740.5|5
1736504860000|2025-01-10 10:27:40|31792.3|31772.3|31789.8|31769.8|31794.8|31774.8|31789.8|31769.8|2
1736504910000|2025-01-10 10:28:30|31788.7|31768.7|31784.8|31764.8|31788.7|31768.7|31783.7|31763.7|1
1736504920000|2025-01-10 10:28:40|31786.2|31766.2|31786.2|31766.2|31786.2|31766.2|31786.2|31766.2|0
1736505030000|2025-01-10 10:30:30|31785.1|31765.1|31782.3|31762.3|31785.1|31765.1|31782.3|31762.3|0
1736505040000|2025-01-10 10:30:40|31786.2|31766.2|31784.8|31764.8|31786.2|31766.2|31784.8|31764.8|0
1736505050000|2025-01-10 10:30:50|31783.7|31763.7|31783.7|31763.7|31783.7|31763.7|31783.7|31763.7|0
1736505060000|2025-01-10 10:31:00|31777.9|31757.9|31771.5|31751.5|31786.8|31757.9|31771.5|31742.6|4
1736505070000|2025-01-10 10:31:10|31767.3|31747.3|31771.2|31731.2|31772.6|31747.3|31765.1|31731.2|12
1736505080000|2025-01-10 10:31:20|31762.3|31742.3|31769.8|31729.8|31769.8|31742.3|31762.3|31729.8|0
1736505110000|2025-01-10 10:31:50|31771.2|31731.2|31769.8|31729.8|31771.2|31731.2|31769.8|31729.8|0
1736505120000|2025-01-10 10:32:00|31768.4|31728.4|31753.4|31733.4|31768.4|31735.9|31753.4|31728.4|4
1736505160000|2025-01-10 10:32:40|31752.3|31732.3|31752.3|31732.3|31752.3|31732.3|31752.3|31732.3|0
1736505170000|2025-01-10 10:32:50|31748.7|31728.7|31748.7|31728.7|31748.7|31728.7|31748.7|31728.7|2
1736505180000|2025-01-10 10:33:00|31745.9|31725.9|31745.9|31725.9|31745.9|31725.9|31745.9|31725.9|0
1736505190000|2025-01-10 10:33:10|31744.8|31724.8|31732.6|31712.6|31744.8|31724.8|31732.6|31712.6|2
1736505200000|2025-01-10 10:33:20|31731.5|31711.5|31731.5|31711.5|31731.5|31711.5|31731.5|31711.5|0
1736505210000|2025-01-10 10:33:30|31730.1|31710.1|31730.1|31710.1|31730.1|31710.1|31730.1|31710.1|0
1736505220000|2025-01-10 10:33:40|31734|31714|31734|31714|31734|31714|31734|31714|0
1736505230000|2025-01-10 10:33:50|31730.1|31710.1|31746.2|31706.2|31746.2|31713.7|31730.1|31706.2|0
1736505240000|2025-01-10 10:34:00|31738.4|31718.4|31743.4|31723.4|31743.4|31723.4|31738.4|31718.4|1
1736505250000|2025-01-10 10:34:10|31748.7|31728.7|31759.8|31739.8|31759.8|31739.8|31748.7|31728.7|3
1736505260000|2025-01-10 10:34:20|31761.9|31741.9|31764.8|31744.8|31764.8|31744.8|31761.9|31741.9|1
1736505280000|2025-01-10 10:34:40|||||||||1
1736505290000|2025-01-10 10:34:50|31765.8|31745.8|31771.2|31731.2|31771.2|31745.8|31763.3|31731.2|0
1736505300000|2025-01-10 10:35:00|31768.3|31728.3|31747.6|31707.6|31768.3|31728.3|31740.1|31707.6|0
1736505310000|2025-01-10 10:35:10|31746.2|31706.2|31743.7|31703.7|31746.2|31706.2|31743.7|31703.7|1
1736505340000|2025-01-10 10:35:40|||||||||1
1736505350000|2025-01-10 10:35:50|31752.6|31692.6|31752.6|31692.6|31752.6|31692.6|31752.6|31692.6|0
1736505380000|2025-01-10 10:36:20|31743.7|31703.7|31743.7|31703.7|31743.7|31703.7|31743.7|31703.7|0
1736505400000|2025-01-10 10:36:40|31740.1|31700.1|31740.1|31700.1|31740.1|31700.1|31740.1|31700.1|0
1736505410000|2025-01-10 10:36:50|31743.7|31703.7|31743.7|31703.7|31743.7|31703.7|31743.7|31703.7|0
1736505430000|2025-01-10 10:37:10|31758.7|31698.7|31759.8|31699.8|31759.8|31699.8|31758.7|31698.7|1
1736505440000|2025-01-10 10:37:20|31761.2|31701.2|31761.2|31701.2|31761.2|31701.2|31761.2|31701.2|0
1736505450000|2025-01-10 10:37:30|31762.6|31702.6|31762.6|31702.6|31762.6|31702.6|31762.6|31702.6|0
1736505460000|2025-01-10 10:37:40|31753.7|31713.7|31753.7|31713.7|31753.7|31713.7|31753.7|31713.7|0
1736505540000|2025-01-10 10:39:00|31751.2|31711.2|31751.2|31711.2|31751.2|31711.2|31751.2|31711.2|0
1736505560000|2025-01-10 10:39:20|31752.6|31712.6|31753.7|31713.7|31753.7|31713.7|31752.6|31712.6|2
1736505630000|2025-01-10 10:40:30|31752.6|31712.6|31752.6|31712.6|31752.6|31712.6|31752.6|31712.6|0
1736505660000|2025-01-10 10:41:00|31743.7|31723.7|31743.7|31723.7|31743.7|31723.7|31743.7|31723.7|0
1736505670000|2025-01-10 10:41:10|31745.1|31725.1|31745.1|31725.1|31745.1|31725.1|31745.1|31725.1|0
1736505740000|2025-01-10 10:42:20|31743.7|31723.7|31753.7|31713.7|31753.7|31723.7|31743.7|31711.2|2
1736505750000|2025-01-10 10:42:30|31751.2|31711.2|31744|31704|31751.2|31715.1|31735.1|31704|1
1736505760000|2025-01-10 10:42:40|31742.6|31702.6|31740.1|31720.1|31746.2|31720.1|31740.1|31702.6|2
1736505770000|2025-01-10 10:42:50|31738.7|31718.7|31738.7|31718.7|31738.7|31718.7|31738.7|31718.7|0
1736505780000|2025-01-10 10:43:00|31731.5|31711.5|31731.5|31711.5|31731.5|31711.5|31731.5|31711.5|1
1736505810000|2025-01-10 10:43:30|||||||||1
1736505840000|2025-01-10 10:44:00|31744.7|31704.7|31742.6|31722.6|31748.3|31723.7|31742.2|31704.7|1
1736505860000|2025-01-10 10:44:20|31745.1|31725.1|31747.6|31727.6|31747.6|31727.6|31742.6|31722.6|7
1736505870000|2025-01-10 10:44:30|31782|31742|31785.8|31765.8|31793.3|31765.8|31782|31742|1
1736505880000|2025-01-10 10:44:40|31788.3|31768.3|31788.3|31768.3|31788.3|31768.3|31788.3|31768.3|0
1736505890000|2025-01-10 10:44:50|||||||||1
1736505900000|2025-01-10 10:45:00|31792.2|31752.2|31792.2|31752.2|31792.2|31752.2|31792.2|31752.2|4
1736505910000|2025-01-10 10:45:10|31801.1|31741.1|31801.1|31741.1|31801.1|31741.1|31801.1|31741.1|1
1736505920000|2025-01-10 10:45:20|31785.1|31745.1|31785.1|31745.1|31785.1|31745.1|31785.1|31745.1|0
1736505930000|2025-01-10 10:45:30|31783.6|31743.6|31783.6|31743.6|31783.6|31743.6|31783.6|31743.6|0
1736505950000|2025-01-10 10:45:50|||||||||8
1736505990000|2025-01-10 10:46:30|31791.1|31731.1|31789.7|31729.7|31791.1|31731.1|31789.7|31729.7|0
1736506000000|2025-01-10 10:46:40|31777.2|31737.2|31782.2|31722.2|31783.3|31737.2|31777.2|31722.2|0
1736506030000|2025-01-10 10:47:10|31780.8|31720.8|31780.8|31720.8|31780.8|31720.8|31780.8|31720.8|0
1736506050000|2025-01-10 10:47:30|31779.7|31719.7|31779.7|31719.7|31779.7|31719.7|31779.7|31719.7|0
1736506080000|2025-01-10 10:48:00|31780.8|31720.8|31780.8|31720.8|31780.8|31720.8|31780.8|31720.8|0
1736506090000|2025-01-10 10:48:10|31782.2|31722.2|31782.2|31722.2|31782.2|31722.2|31782.2|31722.2|0
1736506100000|2025-01-10 10:48:20|31778.3|31718.3|31778.3|31718.3|31778.3|31718.3|31778.3|31718.3|0
1736506110000|2025-01-10 10:48:30|31777.2|31717.2|31775.8|31715.8|31777.2|31717.2|31775.8|31715.8|0
1736506130000|2025-01-10 10:48:50|||||||||1
1736506200000|2025-01-10 10:50:00|31774.4|31714.4|31773.3|31713.3|31774.4|31714.4|31773.3|31713.3|0
1736506230000|2025-01-10 10:50:30|31767.2|31727.2|31767.2|31727.2|31767.2|31727.2|31767.2|31727.2|0
1736506240000|2025-01-10 10:50:40|31768.3|31728.3|31769.7|31729.7|31769.7|31729.7|31768.3|31728.3|0
1736506260000|2025-01-10 10:51:00|31770.8|31730.8|31788.3|31728.3|31788.3|31730.8|31770.8|31721.9|4
1736506300000|2025-01-10 10:51:40|31792.2|31732.2|31792.2|31732.2|31792.2|31732.2|31792.2|31732.2|2
1736506310000|2025-01-10 10:51:50|31793.3|31733.3|31793.3|31733.3|31793.3|31733.3|31793.3|31733.3|0
1736506340000|2025-01-10 10:52:20|31790.8|31730.8|31790.8|31730.8|31790.8|31730.8|31790.8|31730.8|0
1736506350000|2025-01-10 10:52:30|31792.2|31732.2|31792.2|31732.2|31792.2|31732.2|31792.2|31732.2|0
1736506360000|2025-01-10 10:52:40|31794.4|31734.4|31794.4|31734.4|31794.4|31734.4|31794.4|31734.4|0
1736506370000|2025-01-10 10:52:50|31798.3|31738.3|31798.3|31738.3|31798.3|31738.3|31798.3|31738.3|0
1736506410000|2025-01-10 10:53:30|31789.4|31749.4|31789.4|31749.4|31789.4|31749.4|31789.4|31749.4|0
1736506420000|2025-01-10 10:53:40|31790.8|31750.8|31790.8|31750.8|31790.8|31750.8|31790.8|31750.8|0
1736506450000|2025-01-10 10:54:10|31784.4|31764.4|31784.4|31764.4|31784.4|31764.4|31784.4|31764.4|3
1736506470000|2025-01-10 10:54:30|31783|31763|31784.1|31764.1|31784.1|31764.1|31783|31763|0
1736506490000|2025-01-10 10:54:50|31789.4|31749.4|31789.4|31749.4|31789.4|31749.4|31789.4|31749.4|1
1736506510000|2025-01-10 10:55:10|31792.2|31752.2|31792.2|31752.2|31792.2|31752.2|31792.2|31752.2|1
1736506520000|2025-01-10 10:55:20|31796.9|31756.9|31784.4|31764.4|31796.9|31764.4|31784.4|31756.9|33
1736506540000|2025-01-10 10:55:40|31791.1|31751.1|31774.4|31754.4|31791.1|31754.4|31774.4|31751.1|0
1736506570000|2025-01-10 10:56:10|||||||||1
1736506670000|2025-01-10 10:57:50|31773.3|31753.3|31769.4|31749.4|31773.3|31753.3|31769.4|31749.4|1
1736506680000|2025-01-10 10:58:00|31774.4|31734.4|31774.4|31734.4|31774.4|31734.4|31774.4|31734.4|0
1736506700000|2025-01-10 10:58:20|31783.3|31723.3|31785.5|31725.5|31786.9|31726.9|31783.3|31723.3|5
1736506760000|2025-01-10 10:59:20|||||||||1
1736506790000|2025-01-10 10:59:50|31786.9|31726.9|31786.9|31726.9|31786.9|31726.9|31786.9|31726.9|0
1736506800000|2025-01-10 11:00:00|31785.5|31725.5|31773|31733|31785.5|31733|31773|31725.5|0
1736506820000|2025-01-10 11:00:20|31774|31734|31774.4|31734.4|31774.4|31734.4|31774|31734|0
1736506830000|2025-01-10 11:00:30|31773|31733|31773|31733|31773|31733|31773|31733|0
1736506840000|2025-01-10 11:00:40|31772.9|31732.9|31772.9|31732.9|31772.9|31732.9|31772.9|31732.9|0
1736506850000|2025-01-10 11:00:50|31774|31734|31774|31734|31775.4|31735.4|31774|31734|0
1736506860000|2025-01-10 11:01:00|31775.4|31735.4|31775.4|31735.4|31775.4|31735.4|31772.9|31732.9|1
1736506880000|2025-01-10 11:01:20|31772.9|31732.9|31772.9|31732.9|31772.9|31732.9|31772.9|31732.9|0
1736506900000|2025-01-10 11:01:40|31771.9|31731.9|31756.9|31736.9|31771.9|31739.4|31756.9|31730.4|4
1736506930000|2025-01-10 11:02:10|31757.9|31737.9|31761.9|31741.9|31761.9|31741.9|31757.9|31737.9|2
1736506940000|2025-01-10 11:02:20|31766.1|31746.1|31766.1|31746.1|31766.1|31746.1|31766.1|31746.1|1
1736506970000|2025-01-10 11:02:50|31781.9|31761.9|31781.9|31761.9|31781.9|31761.9|31781.9|31761.9|3
1736506990000|2025-01-10 11:03:10|31788.9|31768.9|31793.3|31773.3|31793.3|31773.3|31788.9|31768.9|21
1736507000000|2025-01-10 11:03:20|31791.9|31771.9|31791.9|31771.9|31791.9|31771.9|31791.9|31771.9|1
1736507030000|2025-01-10 11:03:50|31794.4|31774.4|31796.9|31776.9|31796.9|31776.9|31794.4|31774.4|3
1736507090000|2025-01-10 11:04:50|31799.4|31779.4|31799.4|31779.4|31799.4|31779.4|31799.4|31779.4|0
1736507100000|2025-01-10 11:05:00|31812.4|31792.4|31813.5|31793.5|31814.6|31794.6|31812.4|31792.4|24
1736507110000|2025-01-10 11:05:10|31833.3|31813.3|31832.2|31812.2|31833.3|31813.3|31832.2|31812.2|4
1736507120000|2025-01-10 11:05:20|31834.7|31814.7|31835.8|31815.8|31835.8|31815.8|31833.3|31813.3|11
1736507130000|2025-01-10 11:05:30|31834.3|31814.3|31846.8|31806.8|31846.8|31814.3|31834.3|31806.8|0
1736507150000|2025-01-10 11:05:50|31835.8|31815.8|31838.3|31818.3|31838.3|31818.3|31835.8|31815.8|1
1736507160000|2025-01-10 11:06:00|31839.3|31819.3|31843.3|31823.3|31843.3|31823.3|31839.3|31819.3|0
1736507170000|2025-01-10 11:06:10|||||||||6
1736507180000|2025-01-10 11:06:20|31841.8|31821.8|31841.8|31821.8|31841.8|31821.8|31841.8|31821.8|2
1736507200000|2025-01-10 11:06:40|31840.8|31820.8|31829.3|31809.3|31841.1|31820.8|31829.3|31801.1|5
1736507210000|2025-01-10 11:06:50|31828.3|31808.3|31829.3|31809.3|31829.3|31809.3|31828.3|31808.3|2
1736507280000|2025-01-10 11:08:00|31840.4|31800.4|31840.4|31800.4|31840.4|31800.4|31840.4|31800.4|4
1736507300000|2025-01-10 11:08:20|31825.4|31805.4|31829.3|31809.3|31840.4|31809.3|31825.4|31800.4|4
1736507310000|2025-01-10 11:08:30|31830.4|31810.4|31829.3|31809.3|31830.4|31810.4|31829.3|31809.3|0
1736507350000|2025-01-10 11:09:10|31840.4|31800.4|31829.3|31809.3|31840.4|31809.3|31829.3|31800.4|1
1736507360000|2025-01-10 11:09:20|31841.8|31801.8|31841.8|31801.8|31841.8|31801.8|31841.8|31801.8|0
1736507380000|2025-01-10 11:09:40|31843.3|31803.3|31844.3|31804.3|31844.3|31804.3|31843.3|31803.3|0
1736507390000|2025-01-10 11:09:50|31845.4|31805.4|31845.4|31805.4|31845.4|31805.4|31845.4|31805.4|0
1736507400000|2025-01-10 11:10:00|31846.8|31806.8|31846.8|31806.8|31846.8|31806.8|31846.8|31806.8|0
1736507440000|2025-01-10 11:10:40|||||||||1
1736507450000|2025-01-10 11:10:50|31844.7|31804.7|31837.9|31797.9|31844.7|31804.7|31837.9|31797.9|0
1736507460000|2025-01-10 11:11:00|31835.4|31815.4|31835.4|31815.4|31835.4|31815.4|31835.4|31815.4|0
1736507490000|2025-01-10 11:11:30|31836.5|31816.5|31836.5|31816.5|31836.5|31816.5|31836.5|31816.5|0
1736507500000|2025-01-10 11:11:40|31837.9|31817.9|31837.9|31817.9|31837.9|31817.9|31836.8|31816.8|0
1736507520000|2025-01-10 11:12:00|31835.4|31815.4|31836.5|31816.5|31836.5|31816.5|31835.4|31815.4|0
1736507530000|2025-01-10 11:12:10|31837.9|31817.9|31837.9|31817.9|31837.9|31817.9|31837.9|31817.9|0
1736507570000|2025-01-10 11:12:50|31839.3|31819.3|31839.3|31819.3|31839.3|31819.3|31839.3|31819.3|0
1736507580000|2025-01-10 11:13:00|31841.8|31821.8|31842.9|31822.9|31842.9|31822.9|31841.8|31821.8|6
1736507590000|2025-01-10 11:13:10|31841.8|31821.8|31841.8|31821.8|31841.8|31821.8|31841.8|31821.8|3
1736507600000|2025-01-10 11:13:20|31842.9|31822.9|31846.8|31826.8|31846.8|31826.8|31842.9|31822.9|1
1736507640000|2025-01-10 11:14:00|31847.9|31827.9|31847.9|31827.9|31847.9|31827.9|31847.9|31827.9|8
1736507650000|2025-01-10 11:14:10|31849.3|31829.3|31849.3|31829.3|31849.3|31829.3|31849.3|31829.3|7
1736507680000|2025-01-10 11:14:40|||||||||4
1736507700000|2025-01-10 11:15:00|||||||||21
1736507710000|2025-01-10 11:15:10|31854.3|31834.3|31856.8|31836.8|31856.8|31836.8|31854.3|31834.3|38
1736507720000|2025-01-10 11:15:20|31859.3|31839.3|31891.8|31871.8|31891.8|31871.8|31859.3|31839.3|33
1736507730000|2025-01-10 11:15:30|||||||||1
1736507740000|2025-01-10 11:15:40|31894.3|31874.3|31896.8|31876.8|31896.8|31876.8|31894.3|31874.3|8
1736507750000|2025-01-10 11:15:50|31895.7|31875.7|31891.8|31871.8|31895.7|31875.7|31891.8|31871.8|4
1736507790000|2025-01-10 11:16:30|||||||||4
1736507810000|2025-01-10 11:16:50|31892.9|31872.9|31889.3|31869.3|31892.9|31872.9|31889.3|31869.3|3
1736507820000|2025-01-10 11:17:00|31900.4|31860.4|31889.3|31869.3|31900.4|31874.3|31889.3|31860.4|5
1736507830000|2025-01-10 11:17:10|31891.8|31871.8|31891.8|31871.8|31891.8|31871.8|31891.8|31871.8|0
1736507840000|2025-01-10 11:17:20|31892.9|31872.9|31893.2|31873.2|31903.2|31874.3|31892.9|31863.2|0
1736507850000|2025-01-10 11:17:30|31894.3|31874.3|31894.3|31874.3|31894.3|31874.3|31894.3|31874.3|1
1736507900000|2025-01-10 11:18:20|31889.3|31869.3|31889.3|31869.3|31889.3|31869.3|31889.3|31869.3|1
1736507910000|2025-01-10 11:18:30|31887.9|31867.9|31887.9|31867.9|31887.9|31867.9|31887.9|31867.9|2
1736507920000|2025-01-10 11:18:40|31885.1|31865.1|31883.2|31843.2|31885.1|31865.1|31872.1|31843.2|1
1736507930000|2025-01-10 11:18:50|31874.3|31854.3|31874.3|31854.3|31874.3|31854.3|31874.3|31854.3|0
1736507940000|2025-01-10 11:19:00|31885.4|31845.4|31885.4|31845.4|31885.4|31845.4|31885.4|31845.4|0
1736507960000|2025-01-10 11:19:20|31890.4|31850.4|31884.3|31864.3|31890.4|31866.8|31884.3|31850.4|1
1736508000000|2025-01-10 11:20:00|31891.8|31851.8|31891.8|31851.8|31891.8|31851.8|31891.8|31851.8|0
1736508020000|2025-01-10 11:20:20|31895.4|31855.4|31890.4|31870.4|31895.4|31870.4|31886.5|31855.4|3
1736508030000|2025-01-10 11:20:30|||||||||1
1736508050000|2025-01-10 11:20:50|31889.3|31869.3|31889.3|31869.3|31889.3|31869.3|31889.3|31869.3|2
1736508070000|2025-01-10 11:21:10|31888.2|31868.2|31886.8|31866.8|31888.2|31868.2|31886.8|31866.8|0
1736508080000|2025-01-10 11:21:20|31885.7|31865.7|31882.9|31862.9|31885.7|31865.7|31882.9|31862.9|5
1736508090000|2025-01-10 11:21:30|31885.1|31865.1|31890.4|31870.4|31890.4|31870.4|31885.1|31865.1|0
1736508100000|2025-01-10 11:21:40|31891.8|31871.8|31891.8|31871.8|31891.8|31871.8|31891.8|31871.8|6
1736508110000|2025-01-10 11:21:50|31893.2|31873.2|31891.8|31871.8|31894.3|31874.3|31891.8|31871.8|1
1736508130000|2025-01-10 11:22:10|||||||||6
1736508140000|2025-01-10 11:22:20|31892.9|31872.9|31891.8|31871.8|31894.3|31874.3|31891.8|31871.8|2
1736508150000|2025-01-10 11:22:30|31890.4|31870.4|31889.3|31869.3|31890.4|31870.4|31889.3|31869.3|1
1736508170000|2025-01-10 11:22:50|31888.2|31868.2|31886.8|31866.8|31888.2|31868.2|31886.8|31866.8|1
1736508180000|2025-01-10 11:23:00|31889.3|31869.3|31889.3|31869.3|31889.3|31869.3|31889.3|31869.3|3
1736508210000|2025-01-10 11:23:30|||||||||4
1736508220000|2025-01-10 11:23:40|31891.8|31871.8|31892.9|31872.9|31892.9|31872.9|31891.8|31871.8|5
1736508240000|2025-01-10 11:24:00|31891.8|31871.8|31894.3|31874.3|31894.3|31874.3|31891.8|31871.8|1
1736508250000|2025-01-10 11:24:10|31895.7|31875.7|31892.9|31872.9|31895.7|31875.7|31892.9|31872.9|1
1736508300000|2025-01-10 11:25:00|31894.3|31874.3|31896.8|31876.8|31896.8|31876.8|31894.3|31874.3|4
1736508310000|2025-01-10 11:25:10|31897.9|31877.9|31899.3|31879.3|31899.3|31879.3|31897.9|31877.9|2
1736508320000|2025-01-10 11:25:20|31894.3|31874.3|31894.3|31874.3|31894.3|31874.3|31894.3|31874.3|1
1736508330000|2025-01-10 11:25:30|31895.4|31875.4|31899.3|31879.3|31899.3|31879.3|31895.4|31875.4|0
1736508340000|2025-01-10 11:25:40|31898.2|31878.2|31896.8|31876.8|31898.2|31878.2|31896.8|31876.8|0
1736508370000|2025-01-10 11:26:10|31896.5|31876.5|31896.5|31876.5|31896.5|31876.5|31896.5|31876.5|2
1736508400000|2025-01-10 11:26:40|31894.3|31874.3|31892.9|31872.9|31895.4|31875.4|31892.9|31872.9|2
1736508420000|2025-01-10 11:27:00|31895.4|31875.4|31894.3|31874.3|31895.4|31875.4|31894.3|31874.3|3
1736508440000|2025-01-10 11:27:20|31895.7|31875.7|31897.9|31877.9|31897.9|31877.9|31895.7|31875.7|2
1736508450000|2025-01-10 11:27:30|31896.5|31876.5|31896.5|31876.5|31896.5|31876.5|31896.5|31876.5|0
1736508500000|2025-01-10 11:28:20|31920.4|31900.4|31927.5|31907.5|31932.5|31907.5|31920.4|31892.5|12
1736508510000|2025-01-10 11:28:30|31928.6|31908.6|31927.2|31907.2|31928.6|31908.6|31926.1|31906.1|0
1736508520000|2025-01-10 11:28:40|31929|31909|31920.7|31900.7|31936.8|31909|31920.7|31896.8|4
1736508540000|2025-01-10 11:29:00|31919.6|31899.6|31920.7|31900.7|31931.8|31900.7|31919.6|31891.8|3
1736508550000|2025-01-10 11:29:10|31922.9|31902.9|31930.4|31910.4|31930.4|31910.4|31922.9|31902.9|6
1736508560000|2025-01-10 11:29:20|31931.5|31911.5|31932.5|31912.5|31932.5|31912.5|31931.5|31911.5|0
1736508580000|2025-01-10 11:29:40|31934|31914|31934|31914|31934|31914|31934|31914|0
1736508610000|2025-01-10 11:30:10|||||||||10
1736508630000|2025-01-10 11:30:30|31933.9|31913.9|31935.4|31915.4|31935.4|31915.4|31933.9|31913.9|0
1736508650000|2025-01-10 11:30:50|31936.4|31916.4|31937.9|31917.9|31937.9|31917.9|31936.4|31916.4|0
1736508660000|2025-01-10 11:31:00|31932.9|31912.9|31936.4|31916.4|31936.4|31916.4|31932.9|31912.9|1
1736508680000|2025-01-10 11:31:20|31933.9|31913.9|31936.4|31916.4|31936.4|31916.4|31933.9|31913.9|1
1736508690000|2025-01-10 11:31:30|||||||||1
1736508700000|2025-01-10 11:31:40|||||||||3
1736508720000|2025-01-10 11:32:00|31933.9|31913.9|31933.9|31913.9|31933.9|31913.9|31933.9|31913.9|1
1736508730000|2025-01-10 11:32:10|31936.4|31916.4|31933.9|31913.9|31936.4|31916.4|31933.9|31913.9|1
1736508740000|2025-01-10 11:32:20|31932.9|31912.9|31932.9|31912.9|31932.9|31912.9|31932.9|31912.9|0
1736508750000|2025-01-10 11:32:30|31931.4|31911.4|31930.4|31910.4|31931.4|31911.4|31930.4|31910.4|2
1736508760000|2025-01-10 11:32:40|31929.3|31909.3|31928.9|31908.9|31929.3|31909.3|31928.9|31908.9|2
1736508770000|2025-01-10 11:32:50|31929.3|31909.3|31923.9|31903.9|31929.3|31909.3|31923.6|31903.6|0
1736508780000|2025-01-10 11:33:00|31921.8|31901.8|31918.9|31898.9|31921.8|31901.8|31918.9|31898.9|0
1736508800000|2025-01-10 11:33:20|||||||||1
1736508820000|2025-01-10 11:33:40|||||||||1
1736508830000|2025-01-10 11:33:50|||||||||11
1736508840000|2025-01-10 11:34:00|31917.9|31897.9|31917.5|31897.5|31917.9|31897.9|31916.4|31896.4|1
1736508850000|2025-01-10 11:34:10|31918.6|31898.6|31920|31900|31920|31900|31918.6|31898.6|1
1736508860000|2025-01-10 11:34:20|31928.9|31888.9|31917.9|31897.9|31928.9|31897.9|31917.9|31888.9|0
1736508880000|2025-01-10 11:34:40|31915|31895|31915|31895|31915|31895|31915|31895|0
1736508920000|2025-01-10 11:35:20|31913.9|31893.9|31913.9|31893.9|31913.9|31893.9|31913.9|31893.9|0
1736508950000|2025-01-10 11:35:50|31915|31895|31912.8|31892.8|31915|31895|31911.4|31891.4|2
1736508960000|2025-01-10 11:36:00|31911.4|31891.4|31911.4|31891.4|31911.4|31891.4|31911.4|31891.4|0
1736508970000|2025-01-10 11:36:10|31915|31895|31911.4|31891.4|31915|31895|31911.4|31891.4|1
1736509020000|2025-01-10 11:37:00|31908.2|31888.2|31908.2|31888.2|31908.2|31888.2|31908.2|31888.2|10
1736509050000|2025-01-10 11:37:30|||||||||1
1736509070000|2025-01-10 11:37:50|31903.9|31883.9|31896.8|31876.8|31903.9|31883.9|31896.8|31876.8|2
1736509080000|2025-01-10 11:38:00|31895.7|31875.7|31910.3|31870.3|31910.3|31879.3|31895.7|31870.3|1
1736509090000|2025-01-10 11:38:10|31903.6|31883.6|31910.3|31870.3|31910.3|31883.6|31903.6|31870.3|9
1736509110000|2025-01-10 11:38:30|31909.3|31869.3|31908.2|31868.2|31909.3|31869.3|31908.2|31868.2|0
1736509120000|2025-01-10 11:38:40|31899.3|31879.3|31899.3|31879.3|31899.3|31879.3|31899.3|31879.3|0
1736509130000|2025-01-10 11:38:50|31895.7|31875.7|31895.7|31875.7|31895.7|31875.7|31895.7|31875.7|0
1736509140000|2025-01-10 11:39:00|31894.3|31874.3|31895.3|31875.3|31895.3|31875.3|31894.3|31874.3|0
1736509170000|2025-01-10 11:39:30|31891.8|31871.8|31888.2|31868.2|31891.8|31871.8|31888.2|31868.2|1
1736509180000|2025-01-10 11:39:40|31886.8|31866.8|31883.5|31863.5|31886.8|31866.8|31883.5|31863.5|0
1736509200000|2025-01-10 11:40:00|31879.3|31859.3|31879.3|31859.3|31879.3|31859.3|31879.3|31859.3|0
1736509210000|2025-01-10 11:40:10|31888.2|31848.2|31879.3|31859.3|31888.2|31859.3|31879.3|31848.2|0
1736509230000|2025-01-10 11:40:30|31886.7|31846.7|31886.7|31846.7|31886.7|31846.7|31886.7|31846.7|0
1736509260000|2025-01-10 11:41:00|||||||||1
1736509310000|2025-01-10 11:41:50|31862.8|31842.8|31862.8|31842.8|31862.8|31842.8|31862.8|31842.8|1
1736509320000|2025-01-10 11:42:00|31857.1|31837.1|31857.1|31837.1|31868.2|31837.1|31857.1|31828.2|6
1736509350000|2025-01-10 11:42:30|31855.7|31835.7|31852.8|31832.8|31855.7|31835.7|31852.8|31832.8|0
1736509380000|2025-01-10 11:43:00|||||||||2
1736509390000|2025-01-10 11:43:10|31850.7|31830.7|31850.7|31830.7|31850.7|31830.7|31850.7|31830.7|0
1736509420000|2025-01-10 11:43:40|31848.2|31828.2|31848.2|31828.2|31848.2|31828.2|31848.2|31828.2|1
1736509430000|2025-01-10 11:43:50|31846.7|31826.7|31846.7|31826.7|31846.7|31826.7|31846.7|31826.7|0
1736509440000|2025-01-10 11:44:00|31842.8|31822.8|31840.3|31820.3|31842.8|31822.8|31840.3|31820.3|0
1736509470000|2025-01-10 11:44:30|31841.7|31821.7|31841.7|31821.7|31841.7|31821.7|31841.7|31821.7|1
1736509480000|2025-01-10 11:44:40|31839.6|31819.6|31839.2|31819.2|31839.6|31819.6|31836.7|31816.7|0
1736509490000|2025-01-10 11:44:50|31836.7|31816.7|31836.7|31816.7|31836.7|31816.7|31836.7|31816.7|0
1736509500000|2025-01-10 11:45:00|31837.8|31817.8|31836.7|31816.7|31839.2|31819.2|31836.7|31816.7|0
1736509510000|2025-01-10 11:45:10|31837.8|31817.8|31836.7|31816.7|31839.2|31819.2|31836.7|31816.7|1
1736509560000|2025-01-10 11:46:00|31837.8|31817.8|31839.2|31819.2|31839.2|31819.2|31837.8|31817.8|0
1736509590000|2025-01-10 11:46:30|31840.3|31820.3|31840.3|31820.3|31840.3|31820.3|31840.3|31820.3|0
1736509600000|2025-01-10 11:46:40|31841.7|31821.7|31841.7|31821.7|31841.7|31821.7|31841.7|31821.7|0
1736509610000|2025-01-10 11:46:50|31839.6|31819.6|31836.7|31816.7|31839.6|31819.6|31836.7|31816.7|5
1736509630000|2025-01-10 11:47:10|31834.2|31814.2|31839.2|31819.2|31839.2|31819.2|31834.2|31814.2|0
1736509640000|2025-01-10 11:47:20|31837.1|31817.1|31834.2|31814.2|31837.1|31817.1|31834.2|31814.2|0
1736509690000|2025-01-10 11:48:10|31831.7|31811.7|31839.2|31819.2|31839.2|31819.2|31831.7|31811.7|3
1736509720000|2025-01-10 11:48:40|31838.1|31818.1|31836.7|31816.7|31838.1|31818.1|31836.7|31816.7|1
1736509740000|2025-01-10 11:49:00|31839.2|31819.2|31836.7|31816.7|31839.2|31819.2|31836.7|31816.7|0
1736509760000|2025-01-10 11:49:20|31839.2|31819.2|31840.6|31820.6|31841.7|31821.7|31839.2|31819.2|0
1736509770000|2025-01-10 11:49:30|31839.2|31819.2|31839.2|31819.2|31839.2|31819.2|31839.2|31819.2|2
1736509780000|2025-01-10 11:49:40|||||||||2
1736509790000|2025-01-10 11:49:50|31838.1|31818.1|31836.7|31816.7|31838.1|31818.1|31836.7|31816.7|0
1736509800000|2025-01-10 11:50:00|31841.7|31821.7|31841.7|31821.7|31841.7|31821.7|31841.7|31821.7|0
1736509810000|2025-01-10 11:50:10|31840.6|31820.6|31841.7|31821.7|31841.7|31821.7|31840.3|31820.3|0
1736509820000|2025-01-10 11:50:20|31840.6|31820.6|31841.7|31821.7|31841.7|31821.7|31839.2|31819.2|0
1736509840000|2025-01-10 11:50:40|31842.8|31822.8|31846.7|31826.7|31849.2|31829.2|31842.8|31822.8|2
1736509860000|2025-01-10 11:51:00|31847.8|31827.8|31849.2|31829.2|31849.2|31829.2|31847.8|31827.8|0
1736509890000|2025-01-10 11:51:30|||||||||2
1736509920000|2025-01-10 11:52:00|31850.3|31830.3|31853.1|31833.1|31853.1|31833.1|31850.3|31830.3|5
1736509930000|2025-01-10 11:52:10|31855.3|31835.3|31854.2|31834.2|31855.3|31835.3|31854.2|31834.2|1
1736509940000|2025-01-10 11:52:20|31855.3|31835.3|31855.3|31835.3|31855.3|31835.3|31855.3|31835.3|0
1736509950000|2025-01-10 11:52:30|31857.8|31837.8|31856.4|31836.4|31857.8|31837.8|31855.3|31835.3|0
1736509960000|2025-01-10 11:52:40|31857.8|31837.8|31861.7|31841.7|31861.7|31841.7|31857.8|31837.8|2
1736509970000|2025-01-10 11:52:50|||||||||1
1736509990000|2025-01-10 11:53:10|31859.2|31839.2|31859.2|31839.2|31859.2|31839.2|31859.2|31839.2|9
1736510000000|2025-01-10 11:53:20|31861.7|31841.7|31861.7|31841.7|31861.7|31841.7|31859.2|31839.2|7
1736510010000|2025-01-10 11:53:30|31859.2|31839.2|31860.3|31840.3|31860.3|31840.3|31859.2|31839.2|17
1736510050000|2025-01-10 11:54:10|||||||||1
1736510060000|2025-01-10 11:54:20|31866.4|31846.4|31866.4|31846.4|31866.4|31846.4|31866.4|31846.4|10
1736510070000|2025-01-10 11:54:30|31870.3|31850.3|31870.3|31850.3|31870.3|31850.3|31870.3|31850.3|10
1736510080000|2025-01-10 11:54:40|31871.4|31851.4|31871.4|31851.4|31871.4|31851.4|31871.4|31851.4|2
1736510100000|2025-01-10 11:55:00|31880|31860|31904.6|31864.6|31904.6|31864.6|31880|31860|20
1736510110000|2025-01-10 11:55:10|31900|31880|31900|31880|31900|31880|31900|31880|1
1736510120000|2025-01-10 11:55:20|||||||||1
1736510140000|2025-01-10 11:55:40|31901.4|31881.4|31913.9|31873.9|31913.9|31882.8|31901.4|31873.9|1
1736510150000|2025-01-10 11:55:50|31902.8|31882.8|31902.8|31882.8|31902.8|31882.8|31902.8|31882.8|0
1736510160000|2025-01-10 11:56:00|31901.4|31881.4|31901.4|31881.4|31901.4|31881.4|31901.4|31881.4|0
1736510180000|2025-01-10 11:56:20|||||||||1
1736510190000|2025-01-10 11:56:30|31900|31880|31903.9|31883.9|31903.9|31883.9|31900|31880|0
1736510200000|2025-01-10 11:56:40|31902.8|31882.8|31901.4|31881.4|31902.8|31882.8|31900|31880|3
1736510210000|2025-01-10 11:56:50|31899.2|31879.2|31901.4|31881.4|31901.4|31881.4|31896.4|31876.4|0
1736510220000|2025-01-10 11:57:00|31899.2|31879.2|31896.4|31876.4|31899.2|31879.2|31896.4|31876.4|0
1736510230000|2025-01-10 11:57:10|31900|31880|31901.4|31881.4|31901.4|31881.4|31900|31880|1
1736510240000|2025-01-10 11:57:20|31902.8|31882.8|31902.8|31882.8|31902.8|31882.8|31902.8|31882.8|1
1736510270000|2025-01-10 11:57:50|31904.2|31884.2|31906.4|31886.4|31906.4|31886.4|31904.2|31884.2|1
1736510280000|2025-01-10 11:58:00|31908.9|31888.9|31908.9|31888.9|31911.4|31891.4|31908.9|31888.9|0
1736510310000|2025-01-10 11:58:30|31911.4|31891.4|31911.4|31891.4|31911.4|31891.4|31911.4|31891.4|1
1736510320000|2025-01-10 11:58:40|||||||||2
1736510340000|2025-01-10 11:59:00|31914.2|31894.2|31914.2|31894.2|31914.2|31894.2|31914.2|31894.2|0
1736510350000|2025-01-10 11:59:10|31919.2|31899.2|31929.2|31889.2|31931.7|31899.2|31919.2|31889.2|0
1736510370000|2025-01-10 11:59:30|31931.7|31891.7|31920.6|31900.6|31931.7|31900.6|31920.6|31891.7|0
1736510380000|2025-01-10 11:59:40|31919.2|31899.2|31917.8|31897.8|31919.2|31899.2|31917.8|31897.8|2
1736510400000|2025-01-10 12:00:00|31918.9|31898.9|31916.4|31896.4|31918.9|31898.9|31916.4|31896.4|1
1736510420000|2025-01-10 12:00:20|31914.2|31894.2|31914.2|31894.2|31914.2|31894.2|31914.2|31894.2|0
1736510430000|2025-01-10 12:00:30|31920.3|31880.3|31911.4|31891.4|31924.2|31891.4|31911.4|31880.3|0
1736510440000|2025-01-10 12:00:40|31907.8|31887.8|31907.8|31887.8|31907.8|31887.8|31907.8|31887.8|0
1736510450000|2025-01-10 12:00:50|31908.9|31888.9|31907.8|31887.8|31908.9|31888.9|31907.8|31887.8|0
1736510460000|2025-01-10 12:01:00|31908.9|31888.9|31908.9|31888.9|31908.9|31888.9|31907.8|31887.8|0
1736510470000|2025-01-10 12:01:10|31906.4|31886.4|31906.4|31886.4|31906.4|31886.4|31906.4|31886.4|0
1736510480000|2025-01-10 12:01:20|31908.9|31888.9|31906.4|31886.4|31908.9|31888.9|31906.4|31886.4|0
1736510490000|2025-01-10 12:01:30|31907.8|31887.8|31908.9|31888.9|31908.9|31888.9|31907.8|31887.8|0
1736510500000|2025-01-10 12:01:40|31910.3|31890.3|31910.3|31890.3|31910.3|31890.3|31910.3|31890.3|0
1736510510000|2025-01-10 12:01:50|31909.2|31889.2|31906.7|31886.7|31909.2|31889.2|31906.7|31886.7|2
1736510520000|2025-01-10 12:02:00|31903.9|31883.9|31906.4|31886.4|31906.4|31886.4|31903.9|31883.9|3
1736510530000|2025-01-10 12:02:10|31917.4|31877.4|31923.9|31883.9|31923.9|31891.4|31911.4|31877.4|0
1736510540000|2025-01-10 12:02:20|31924.9|31884.9|31926.4|31886.4|31926.4|31886.4|31924.9|31884.9|0
1736510550000|2025-01-10 12:02:30|31925.3|31885.3|31923.9|31883.9|31925.3|31885.3|31923.9|31883.9|0
1736510560000|2025-01-10 12:02:40|31912.8|31892.8|31906.4|31886.4|31912.8|31892.8|31906.4|31886.4|2
1736510570000|2025-01-10 12:02:50|31904.2|31884.2|31905.3|31865.3|31905.3|31884.2|31898.9|31865.3|4
1736510580000|2025-01-10 12:03:00|31892.8|31872.8|31890.3|31870.3|31892.8|31872.8|31890.3|31870.3|0
1736510590000|2025-01-10 12:03:10|31889.2|31869.2|31880.3|31860.3|31889.2|31869.2|31880.3|31860.3|3
1736510600000|2025-01-10 12:03:20|31878.9|31858.9|31878.9|31858.9|31878.9|31858.9|31878.9|31858.9|0
1736510610000|2025-01-10 12:03:30|31893.4|31833.4|31875.6|31835.6|31893.4|31835.6|31875.6|31833.4|2
1736510620000|2025-01-10 12:03:40|31874.5|31834.5|31858.9|31818.9|31874.5|31834.5|31858.9|31813.9|1
1736510640000|2025-01-10 12:04:00|31849.9|31829.9|31886|31826|31886|31834.9|31849.9|31818.9|5
1736510650000|2025-01-10 12:04:10|31874.9|31834.9|31873.9|31833.9|31874.9|31834.9|31873.9|31833.9|5
1736510660000|2025-01-10 12:04:20|31875.3|31835.3|31879.9|31839.9|31888.9|31841|31875.3|31827.4|0
1736510670000|2025-01-10 12:04:30|31878.5|31838.5|31866.4|31846.4|31878.5|31846.4|31866.4|31838.5|0
1736510680000|2025-01-10 12:04:40|31864.9|31844.9|31867.8|31847.8|31867.8|31847.8|31864.9|31844.9|2
1736510700000|2025-01-10 12:05:00|31869.2|31849.2|31869.2|31849.2|31869.2|31849.2|31869.2|31849.2|0
1736510710000|2025-01-10 12:05:10|||||||||1
1736510730000|2025-01-10 12:05:30|31867.8|31847.8|31881.3|31841.3|31881.3|31847.8|31867.8|31841.3|1
1736510740000|2025-01-10 12:05:40|31882.4|31842.4|31883.8|31843.8|31883.8|31843.8|31882.4|31842.4|0
1736510750000|2025-01-10 12:05:50|31874.9|31854.9|31870.3|31830.3|31874.9|31854.9|31870.3|31830.3|2
1736510780000|2025-01-10 12:06:20|31871.3|31831.3|31871.3|31831.3|31872.8|31832.8|31871.3|31831.3|0
1736510800000|2025-01-10 12:06:40|31870.3|31830.3|31870.3|31830.3|31870.3|31830.3|31870.3|31830.3|0
1736510810000|2025-01-10 12:06:50|31865.3|31825.3|31860.3|31820.3|31865.3|31825.3|31860.3|31820.3|9
1736510820000|2025-01-10 12:07:00|31856|31816|31848.8|31808.8|31856|31823.8|31843.8|31807.8|1
1736510830000|2025-01-10 12:07:10|31836.3|31816.3|31836.3|31816.3|31836.3|31816.3|31836.3|31816.3|1
1736510840000|2025-01-10 12:07:20|31848.8|31808.8|31848.8|31808.8|31848.8|31808.8|31848.8|31808.8|0
1736510870000|2025-01-10 12:07:50|31836.3|31816.3|31836.3|31816.3|31836.3|31816.3|31836.3|31816.3|1
1736510880000|2025-01-10 12:08:00|31834.9|31794.9|31827.8|31787.8|31834.9|31794.9|31827.8|31787.8|15
1736510890000|2025-01-10 12:08:10|31826.3|31786.3|31826.3|31786.3|31826.3|31786.3|31826.3|31786.3|0
1736510900000|2025-01-10 12:08:20|31825.3|31785.3|31821.7|31781.7|31825.3|31785.3|31821.7|31781.7|0
1736510920000|2025-01-10 12:08:40|31820.3|31780.3|31820.3|31780.3|31820.3|31780.3|31820.3|31780.3|0
1736510950000|2025-01-10 12:09:10|31821.7|31781.7|31821.7|31781.7|31821.7|31781.7|31820.3|31780.3|1
1736510960000|2025-01-10 12:09:20|31814.2|31794.2|31814.2|31794.2|31814.2|31794.2|31814.2|31794.2|0
1736511010000|2025-01-10 12:10:10|31826.7|31786.7|31826.7|31786.7|31826.7|31786.7|31826.7|31786.7|2
1736511030000|2025-01-10 12:10:30|31830.9|31790.9|31830.9|31790.9|31830.9|31790.9|31830.9|31790.9|0
1736511040000|2025-01-10 12:10:40|31824.8|31804.8|31823.4|31803.4|31824.8|31804.8|31823.4|31803.4|0
1736511080000|2025-01-10 12:11:20|31829.9|31809.9|31836.7|31816.7|31836.7|31816.7|31829.9|31809.9|0
1736511170000|2025-01-10 12:12:50|31851|31811|31856.3|31816.3|31856.3|31816.3|31851|31811|0
1736511200000|2025-01-10 12:13:20|31855.2|31815.2|31855.2|31815.2|31855.2|31815.2|31855.2|31815.2|0
1736511260000|2025-01-10 12:14:20|31850.2|31810.2|31850.2|31810.2|31850.2|31810.2|31850.2|31810.2|2
1736511270000|2025-01-10 12:14:30|31838.4|31798.4|31834.2|31794.2|31838.4|31798.4|31834.2|31794.2|0
1736511280000|2025-01-10 12:14:40|31835.2|31795.2|31841.7|31801.7|31841.7|31801.7|31835.2|31795.2|3
1736511290000|2025-01-10 12:14:50|31846|31806|31837.1|31817.1|31846|31817.1|31837.1|31806|9
1736511310000|2025-01-10 12:15:10|31838.5|31818.5|31838.5|31818.5|31839.9|31819.9|31838.5|31818.5|2
1736511330000|2025-01-10 12:15:30|31851|31811|31851|31811|31851|31811|31851|31811|0
1736511340000|2025-01-10 12:15:40|31847.7|31827.7|31847.7|31827.7|31847.7|31827.7|31847.7|31827.7|0
1736511350000|2025-01-10 12:15:50|31858.8|31818.8|31858.8|31818.8|31858.8|31827.7|31847.7|31818.8|0
1736511360000|2025-01-10 12:16:00|31847.7|31827.7|31847.7|31827.7|31847.7|31827.7|31847.7|31827.7|0
1736511370000|2025-01-10 12:16:10|31858.8|31818.8|31858.8|31818.8|31858.8|31818.8|31858.8|31818.8|1
1736511390000|2025-01-10 12:16:30|31847.7|31827.7|31860.2|31820.2|31860.2|31827.7|31847.7|31820.2|0
1736511440000|2025-01-10 12:17:20|31849.1|31829.1|31849.1|31829.1|31849.1|31829.1|31849.1|31829.1|0
1736511450000|2025-01-10 12:17:30|31847.7|31827.7|31847.7|31827.7|31847.7|31827.7|31847.7|31827.7|0
1736511480000|2025-01-10 12:18:00|31848.8|31828.8|31848.8|31828.8|31848.8|31828.8|31848.8|31828.8|1
1736511490000|2025-01-10 12:18:10|31850.2|31830.2|31850.2|31830.2|31850.2|31830.2|31850.2|31830.2|0
1736511520000|2025-01-10 12:18:40|31842.7|31822.7|31837.7|31817.7|31842.7|31822.7|31837.7|31817.7|2
1736511530000|2025-01-10 12:18:50|31835.6|31815.6|31835.6|31815.6|31835.6|31815.6|31835.6|31815.6|0
1736511540000|2025-01-10 12:19:00|||||||||1
1736511570000|2025-01-10 12:19:30|31829.1|31809.1|31826.6|31806.6|31829.1|31809.1|31826.6|31806.6|0
1736511580000|2025-01-10 12:19:40|31824.1|31804.1|31824.1|31804.1|31824.1|31804.1|31824.1|31804.1|1
1736511590000|2025-01-10 12:19:50|31821.6|31801.6|31821.6|31801.6|31821.6|31801.6|31821.6|31801.6|1
1736511600000|2025-01-10 12:20:00|31822.7|31802.7|31863.8|31823.8|31866.3|31823.8|31822.7|31800.2|2
1736511610000|2025-01-10 12:20:10|31866.3|31826.3|31870.2|31850.2|31871.6|31850.2|31864.1|31826.3|3
1736511620000|2025-01-10 12:20:20|31871.3|31851.3|31871.3|31851.3|31871.3|31851.3|31871.3|31851.3|5
1736511630000|2025-01-10 12:20:30|31882.4|31842.4|31883.8|31843.8|31883.8|31843.8|31882.4|31842.4|3
1736511640000|2025-01-10 12:20:40|31885.2|31845.2|31885.2|31845.2|31885.2|31845.2|31885.2|31845.2|0
1736511650000|2025-01-10 12:20:50|31874.1|31854.1|31885.2|31845.2|31885.2|31854.1|31874.1|31845.2|0
1736511660000|2025-01-10 12:21:00|31876.3|31856.3|31876.3|31856.3|31876.3|31856.3|31876.3|31856.3|0
1736511670000|2025-01-10 12:21:10|31874.9|31854.9|31871.3|31851.3|31874.9|31854.9|31871.3|31851.3|1
1736511680000|2025-01-10 12:21:20|31883.8|31843.8|31871.3|31851.3|31883.8|31851.3|31871.3|31842.4|1
1736511700000|2025-01-10 12:21:40|31876.3|31856.3|31876.3|31856.3|31876.3|31856.3|31876.3|31856.3|0
1736511730000|2025-01-10 12:22:10|31873.8|31853.8|31872.7|31852.7|31873.8|31853.8|31872.7|31852.7|1
1736511740000|2025-01-10 12:22:20|31883.8|31843.8|31872.7|31852.7|31883.8|31852.7|31872.7|31843.8|0
1736511750000|2025-01-10 12:22:30|31871.3|31851.3|31871.3|31851.3|31871.3|31851.3|31871.3|31851.3|0
1736511760000|2025-01-10 12:22:40|31873.5|31853.5|31876.3|31856.3|31876.3|31856.3|31873.5|31853.5|0
1736511770000|2025-01-10 12:22:50|31873.8|31853.8|31876.3|31856.3|31876.3|31856.3|31871.3|31851.3|0
1736511800000|2025-01-10 12:23:20|31874.1|31854.1|31882.4|31842.4|31882.4|31854.1|31871.3|31842.4|0
1736511810000|2025-01-10 12:23:30|31883.8|31843.8|31880.2|31840.2|31883.8|31843.8|31880.2|31840.2|1
1736511830000|2025-01-10 12:23:50|31882.4|31842.4|31882.4|31842.4|31882.4|31842.4|31882.4|31842.4|0
1736511840000|2025-01-10 12:24:00|31871.3|31851.3|31878.8|31838.8|31878.8|31851.3|31869.9|31838.8|0
1736511850000|2025-01-10 12:24:10|31877.4|31837.4|31878.8|31838.8|31878.8|31838.8|31877.4|31837.4|0
1736511860000|2025-01-10 12:24:20|31876.6|31836.6|31861.3|31841.3|31876.6|31841.3|31861.3|31833.8|4
1736511900000|2025-01-10 12:25:00|31870.2|31830.2|31870.2|31830.2|31870.2|31830.2|31870.2|31830.2|0
1736511910000|2025-01-10 12:25:10|31868.8|31828.8|31868.8|31828.8|31868.8|31828.8|31868.8|31828.8|0
1736511930000|2025-01-10 12:25:30|31851.3|31831.3|31851.3|31831.3|31851.3|31831.3|31851.3|31831.3|2
1736511940000|2025-01-10 12:25:40|31850.2|31830.2|31848.8|31828.8|31850.2|31830.2|31848.8|31828.8|1
1736511960000|2025-01-10 12:26:00|31851.3|31831.3|31848.5|31828.5|31858|31831.3|31848.5|31818|2
1736511970000|2025-01-10 12:26:10|31851.3|31831.3|31851.3|31831.3|31851.3|31831.3|31851.3|31831.3|0
1736511980000|2025-01-10 12:26:20|31858|31818|31856.6|31816.6|31858|31818|31856.6|31816.6|3
1736512100000|2025-01-10 12:28:20|31851|31831|31851|31831|31851|31831|31851|31831|0
1736512110000|2025-01-10 12:28:30|31855.2|31835.2|31848|31828|31855.2|31835.2|31848|31828|2
1736512130000|2025-01-10 12:28:50|31845.5|31825.5|31845.5|31825.5|31845.5|31825.5|31845.5|31825.5|1
1736512150000|2025-01-10 12:29:10|31841.3|31821.3|31848|31808|31848|31821.3|31841.3|31808|5
1736512170000|2025-01-10 12:29:30|31830.2|31810.2|31830.2|31810.2|31830.2|31810.2|31830.2|31810.2|0
1736512180000|2025-01-10 12:29:40|31827.7|31807.7|31827.7|31807.7|31827.7|31807.7|31827.7|31807.7|0
1736512190000|2025-01-10 12:29:50|31824.1|31804.1|31824.1|31804.1|31824.1|31804.1|31824.1|31804.1|2
1736512200000|2025-01-10 12:30:00|31831.9|31791.9|31831.9|31791.9|31831.9|31791.9|31831.9|31791.9|1
1736512210000|2025-01-10 12:30:10|31827.7|31787.7|31827.7|31787.7|31827.7|31787.7|31827.7|31787.7|0
1736512220000|2025-01-10 12:30:20|||||||||2
1736512240000|2025-01-10 12:30:40|31821.6|31781.6|31821.6|31781.6|31823|31783|31821.6|31781.6|0
1736512250000|2025-01-10 12:30:50|31820.5|31780.5|31820.5|31780.5|31820.5|31780.5|31820.5|31780.5|0
1736512270000|2025-01-10 12:31:10|31818|31778|31818|31778|31818|31778|31818|31778|0
1736512290000|2025-01-10 12:31:30|31816.6|31776.6|31805.5|31785.5|31816.6|31785.5|31805.5|31776.6|1
1736512300000|2025-01-10 12:31:40|31804.4|31784.4|31778.4|31758.4|31804.4|31784.4|31778.4|31758.4|10
1736512310000|2025-01-10 12:31:50|31776.9|31756.9|31775.9|31755.9|31776.9|31756.9|31775.9|31755.9|1
1736512320000|2025-01-10 12:32:00|31775.8|31755.8|31770.8|31750.8|31775.8|31755.8|31770.8|31750.8|0
1736512330000|2025-01-10 12:32:10|31768|31748|31765.5|31745.5|31768|31748|31765.5|31745.5|1
1736512350000|2025-01-10 12:32:30|31767.7|31747.7|31766.9|31746.9|31769.8|31749.8|31766.9|31746.9|2
1736512360000|2025-01-10 12:32:40|31770.2|31750.2|31766.9|31746.9|31774.4|31754.4|31766.9|31746.9|1
1736512370000|2025-01-10 12:32:50|31769.1|31749.1|31766.9|31746.9|31771.9|31751.9|31766.9|31746.9|2
1736512380000|2025-01-10 12:33:00|31771.9|31751.9|31771.9|31751.9|31771.9|31751.9|31771.9|31751.9|0
1736512390000|2025-01-10 12:33:10|31768.7|31748.7|31764.4|31744.4|31768.7|31748.7|31764.4|31744.4|1
1736512400000|2025-01-10 12:33:20|31763.3|31743.3|31763.3|31743.3|31763.3|31743.3|31763.3|31743.3|1
1736512410000|2025-01-10 12:33:30|31761.9|31741.9|31764.4|31744.4|31764.4|31744.4|31761.9|31741.9|3
1736512420000|2025-01-10 12:33:40|31761.9|31741.9|31761.9|31741.9|31761.9|31741.9|31761.9|31741.9|1
1736512430000|2025-01-10 12:33:50|31763|31743|31763|31743|31763|31743|31763|31743|0
1736512440000|2025-01-10 12:34:00|31764.1|31744.1|31764.1|31744.1|31764.1|31744.1|31764.1|31744.1|1
1736512460000|2025-01-10 12:34:20|31765.2|31745.2|31766.6|31746.6|31766.6|31746.6|31765.2|31745.2|0
1736512470000|2025-01-10 12:34:30|31768.8|31748.8|31771.9|31751.9|31771.9|31751.9|31768.8|31748.8|2
1736512480000|2025-01-10 12:34:40|31770.5|31750.5|31770.5|31750.5|31770.5|31750.5|31770.5|31750.5|0
1736512490000|2025-01-10 12:34:50|31769.1|31749.1|31768|31748|31769.1|31749.1|31768|31748|1
1736512500000|2025-01-10 12:35:00|31766.6|31746.6|31764.1|31744.1|31776.6|31746.6|31764.1|31736.6|3
1736512530000|2025-01-10 12:35:30|31762.7|31742.7|31762.7|31742.7|31762.7|31742.7|31762.7|31742.7|2
1736512540000|2025-01-10 12:35:40|31764.1|31744.1|31764.1|31744.1|31764.1|31744.1|31764.1|31744.1|0
1736512550000|2025-01-10 12:35:50|31767.7|31747.7|31769.1|31749.1|31769.1|31749.1|31767.7|31747.7|4
1736512560000|2025-01-10 12:36:00|31767.7|31747.7|31769.1|31749.1|31776.6|31749.1|31767.7|31736.6|1
1736512570000|2025-01-10 12:36:10|31781.6|31741.6|31781.6|31741.6|31781.6|31741.6|31781.6|31741.6|0
1736512590000|2025-01-10 12:36:30|31785.9|31745.9|31785.9|31745.9|31785.9|31745.9|31785.9|31745.9|7
1736512600000|2025-01-10 12:36:40|31791.6|31751.6|31791.6|31751.6|31791.6|31751.6|31791.6|31751.6|0
1736512630000|2025-01-10 12:37:10|31785.2|31765.2|31785.2|31765.2|31785.2|31765.2|31785.2|31765.2|2
1736512640000|2025-01-10 12:37:20|31782.3|31762.3|31782.3|31762.3|31782.3|31762.3|31782.3|31762.3|2
1736512660000|2025-01-10 12:37:40|||||||||2
1736512710000|2025-01-10 12:38:30|31780.2|31760.2|31780.2|31760.2|31780.2|31760.2|31780.2|31760.2|3
1736512720000|2025-01-10 12:38:40|31778.8|31758.8|31774.8|31754.8|31778.8|31758.8|31774.8|31754.8|0
1736512730000|2025-01-10 12:38:50|31775.9|31755.9|31778.8|31758.8|31778.8|31758.8|31775.9|31755.9|0
1736512760000|2025-01-10 12:39:20|31780.9|31760.9|31798.8|31778.8|31801.3|31778.8|31780.9|31760.9|5
1736512770000|2025-01-10 12:39:30|31796.3|31776.3|31796.3|31776.3|31796.3|31776.3|31796.3|31776.3|0
1736512790000|2025-01-10 12:39:50|31803|31763|31803|31763|31803|31763|31803|31763|0
1736512800000|2025-01-10 12:40:00|31800.2|31760.2|31794.8|31754.8|31800.2|31760.2|31794.8|31754.8|2
1736512830000|2025-01-10 12:40:30|31788.4|31768.4|31788.4|31768.4|31788.4|31768.4|31788.4|31768.4|1
1736512860000|2025-01-10 12:41:00|31790.9|31770.9|31801.2|31781.2|31801.2|31781.2|31790.9|31770.9|1
1736512870000|2025-01-10 12:41:10|31812.3|31772.3|31803.4|31783.4|31812.3|31783.4|31801.2|31772.3|0
1736512880000|2025-01-10 12:41:20|31813.7|31773.7|31801.2|31781.2|31814.8|31786.2|31801.2|31772.3|0
1736512890000|2025-01-10 12:41:30|31815.2|31775.2|31815.2|31775.2|31815.2|31775.2|31815.2|31775.2|0
1736512920000|2025-01-10 12:42:00|31806.2|31786.2|31806.2|31786.2|31806.2|31786.2|31806.2|31786.2|2
1736512950000|2025-01-10 12:42:30|31818.7|31778.7|31817.4|31797.4|31818.7|31797.4|31817.4|31778.7|35
1736512960000|2025-01-10 12:42:40|31835.8|31815.8|31835.8|31815.8|31835.8|31815.8|31835.8|31815.8|0
1736512970000|2025-01-10 12:42:50|||||||||1
1736512980000|2025-01-10 12:43:00|31836.9|31816.9|31866.7|31826.7|31866.7|31828.4|31836.9|31816.9|3
1736512990000|2025-01-10 12:43:10|31868.1|31828.1|31868.1|31828.1|31868.1|31828.1|31868.1|31828.1|0
1736513000000|2025-01-10 12:43:20|31869.2|31829.2|31869.2|31829.2|31869.2|31829.2|31869.2|31829.2|1
1736513010000|2025-01-10 12:43:30|||||||||1
1736513020000|2025-01-10 12:43:40|31872|31832|31870.9|31830.9|31872|31832|31870.9|31830.9|1
1736513030000|2025-01-10 12:43:50|31874.5|31834.5|31874.5|31834.5|31874.5|31834.5|31874.5|31834.5|14
1736513040000|2025-01-10 12:44:00|31888.1|31828.1|31874.5|31834.5|31888.1|31834.5|31874.5|31828.1|0
1736513050000|2025-01-10 12:44:10|31869.9|31849.9|31875.6|31855.6|31875.6|31855.6|31869.9|31849.9|2
1736513060000|2025-01-10 12:44:20|31888.1|31848.1|31888.1|31848.1|31888.1|31848.1|31888.1|31848.1|2
1736513080000|2025-01-10 12:44:40|31889.5|31849.5|31880.6|31860.6|31889.5|31860.6|31880.6|31849.5|3
1736513090000|2025-01-10 12:44:50|31875.6|31855.6|31855.6|31835.6|31883.1|31855.6|31855.6|31823.1|7
1736513100000|2025-01-10 12:45:00|31854.2|31834.2|31851.7|31831.7|31854.2|31834.2|31851.7|31831.7|1
1736513130000|2025-01-10 12:45:30|31850.2|31830.2|31858.1|31818.1|31858.1|31830.2|31850.2|31818.1|0
1736513140000|2025-01-10 12:45:40|31843.1|31823.1|31840.6|31820.6|31843.1|31823.1|31840.6|31820.6|3
1736513160000|2025-01-10 12:46:00|||||||||1
1736513180000|2025-01-10 12:46:20|||||||||1
1736513310000|2025-01-10 12:48:30|31839.5|31819.5|31840.6|31820.6|31843.1|31823.1|31839.5|31819.5|4
1736513320000|2025-01-10 12:48:40|31838.4|31818.4|31840.6|31820.6|31840.6|31820.6|31835.6|31815.6|3
1736513360000|2025-01-10 12:49:20|31838.1|31818.1|31839.1|31819.1|31839.1|31819.1|31838.1|31818.1|0
1736513370000|2025-01-10 12:49:30|31840.6|31820.6|31855.2|31815.2|31855.2|31823.1|31840.6|31815.2|1
1736513380000|2025-01-10 12:49:40|31851.6|31831.6|31854.5|31834.5|31854.5|31834.5|31851.6|31831.6|0
1736513390000|2025-01-10 12:49:50|31857.3|31837.3|31863.4|31823.4|31864.8|31837.3|31857|31823.4|1
1736513400000|2025-01-10 12:50:00|31861.2|31821.2|31839.5|31819.5|31861.2|31821.2|31839.5|31811.6|1
1736513410000|2025-01-10 12:50:10|31838.1|31818.1|31828.1|31808.1|31848.1|31818.1|31828.1|31803.1|2
1736513420000|2025-01-10 12:50:20|||||||||6
1736513430000|2025-01-10 12:50:30|31827|31807|31825.6|31805.6|31827|31807|31825.6|31805.6|3
1736513440000|2025-01-10 12:50:40|31824.1|31804.1|31823.1|31803.1|31824.1|31804.1|31823.1|31803.1|10
1736513450000|2025-01-10 12:50:50|31828.1|31808.1|31828.1|31808.1|31828.1|31808.1|31828.1|31808.1|0
1736513460000|2025-01-10 12:51:00|31841.3|31801.3|31859.5|31799.5|31859.5|31801.3|31841.3|31796.6|1
1736513470000|2025-01-10 12:51:10|31847.3|31807.3|31842|31802|31847.3|31807.3|31842|31802|3
1736513480000|2025-01-10 12:51:20|31844.5|31804.5|31844.5|31804.5|31844.5|31804.5|31844.5|31804.5|0
1736513490000|2025-01-10 12:51:30|31843.1|31803.1|31837|31817|31843.1|31817|31837|31803.1|0
1736513500000|2025-01-10 12:51:40|31840.6|31820.6|31840.6|31820.6|31840.6|31820.6|31840.6|31820.6|0
1736513510000|2025-01-10 12:51:50|31849.5|31809.5|31849.5|31809.5|31849.5|31809.5|31849.5|31809.5|1
1736513520000|2025-01-10 12:52:00|31840.6|31820.6|31840.6|31820.6|31840.6|31820.6|31840.6|31820.6|0
1736513540000|2025-01-10 12:52:20|31851.6|31811.6|31853.1|31813.1|31853.1|31813.1|31851.6|31811.6|1
1736513550000|2025-01-10 12:52:30|31854.5|31814.5|31857.3|31817.3|31857.3|31817.3|31854.5|31814.5|3
1736513570000|2025-01-10 12:52:50|||||||||1
1736513580000|2025-01-10 12:53:00|||||||||1
1736513600000|2025-01-10 12:53:20|31849.8|31829.8|31849.8|31829.8|31849.8|31829.8|31849.8|31829.8|0
1736513620000|2025-01-10 12:53:40|31863.4|31823.4|31863.4|31823.4|31863.4|31823.4|31863.4|31823.4|0
1736513700000|2025-01-10 12:55:00|31876.6|31816.6|31876.6|31816.6|31876.6|31816.6|31876.6|31816.6|0
1736513710000|2025-01-10 12:55:10|31870.5|31830.5|31873.4|31833.4|31873.4|31833.4|31870.5|31830.5|0
1736513720000|2025-01-10 12:55:20|||||||||1
1736513740000|2025-01-10 12:55:40|31884.5|31824.5|31889.8|31829.8|31889.8|31829.8|31884.5|31824.5|3
1736513750000|2025-01-10 12:55:50|31891.2|31831.2|31891.2|31831.2|31891.2|31831.2|31891.2|31831.2|0
1736513760000|2025-01-10 12:56:00|31889.8|31829.8|31889.8|31829.8|31889.8|31829.8|31889.8|31829.8|0
1736513770000|2025-01-10 12:56:10|31883|31843|31883|31843|31883|31843|31883|31843|0
1736513790000|2025-01-10 12:56:30|31885.9|31845.9|31885.9|31845.9|31885.9|31845.9|31885.9|31845.9|0
1736513810000|2025-01-10 12:56:50|31877|31857|31877|31857|31877|31857|31877|31857|0
1736513820000|2025-01-10 12:57:00|||||||||2
1736513830000|2025-01-10 12:57:10|31878|31858|31879.5|31859.5|31879.5|31859.5|31878|31858|1
1736513840000|2025-01-10 12:57:20|31878|31858|31878|31858|31878|31858|31878|31858|1
1736513880000|2025-01-10 12:58:00|31877|31857|31876.9|31856.9|31877|31857|31876.9|31856.9|3
1736513930000|2025-01-10 12:58:50|31875.5|31855.5|31878|31858|31878|31858|31874.4|31854.4|4
1736513940000|2025-01-10 12:59:00|31879.4|31859.4|31896.3|31856.3|31896.3|31863|31879.1|31856.3|7
1736513950000|2025-01-10 12:59:10|31911.6|31851.6|31913|31853|31913|31853|31911.6|31851.6|0
1736513960000|2025-01-10 12:59:20|31914.1|31854.1|31913|31853|31914.1|31854.1|31913|31853|1
1736513980000|2025-01-10 12:59:40|31911.6|31851.6|31911.6|31851.6|31911.6|31851.6|31911.6|31851.6|0
1736514000000|2025-01-10 13:00:00|31900.5|31860.5|31901.6|31881.6|31901.6|31881.6|31894.4|31860.5|13
1736514010000|2025-01-10 13:00:10|31900.5|31880.5|31930.5|31910.5|31933|31913|31899.1|31879.1|80
1736514020000|2025-01-10 13:00:20|31928|31908|31923|31883|31928|31908|31921.6|31883|14
1736514030000|2025-01-10 13:00:30|31921.6|31881.6|31913.4|31893.4|31921.6|31893.4|31909.4|31881.6|6
1736514040000|2025-01-10 13:00:40|31910.9|31890.9|31923.4|31903.4|31923.4|31903.4|31910.9|31890.9|5
1736514050000|2025-01-10 13:00:50|31934.4|31894.4|31923.4|31903.4|31934.4|31903.4|31923.4|31894.4|13
1736514060000|2025-01-10 13:01:00|31920.9|31900.9|31915.9|31895.9|31920.9|31900.9|31915.9|31895.9|3
1736514070000|2025-01-10 13:01:10|||||||||6
1736514080000|2025-01-10 13:01:20|31919.1|31899.1|31928|31908|31928|31908|31919.1|31899.1|8
1736514090000|2025-01-10 13:01:30|31940.2|31900.2|31934.4|31914.4|31940.2|31914.4|31931.3|31898|5
1736514110000|2025-01-10 13:01:50|31933|31913|31928.4|31908.4|31933|31913|31928.4|31908.4|5
1736514120000|2025-01-10 13:02:00|31925.9|31905.9|31925.9|31905.9|31925.9|31905.9|31925.9|31905.9|1
1736514130000|2025-01-10 13:02:10|31928.4|31908.4|31928.4|31908.4|31928.4|31908.4|31928.4|31908.4|1
1736514150000|2025-01-10 13:02:30|31930.9|31910.9|31933.4|31913.4|31945.9|31913.4|31930.9|31905.9|10
1736514180000|2025-01-10 13:03:00|31929.8|31909.8|31929.8|31909.8|31929.8|31909.8|31928.7|31908.7|7
1736514210000|2025-01-10 13:03:30|31928.3|31908.3|31928.3|31908.3|31928.3|31908.3|31928.3|31908.3|0
1736514230000|2025-01-10 13:03:50|||||||||6
1736514240000|2025-01-10 13:04:00|31929.4|31909.4|31928.3|31908.3|31929.4|31909.4|31928.3|31908.3|2
1736514250000|2025-01-10 13:04:10|31930.8|31910.8|31930.8|31910.8|31930.8|31910.8|31930.8|31910.8|0
1736514260000|2025-01-10 13:04:20|31932.3|31912.3|31932.3|31912.3|31933.3|31913.3|31932.3|31912.3|1
1736514270000|2025-01-10 13:04:30|31929.8|31909.8|31923.7|31903.7|31929.8|31909.8|31923.7|31903.7|6
1736514280000|2025-01-10 13:04:40|31916.2|31896.2|31917.3|31897.3|31917.3|31897.3|31916.2|31896.2|1
1736514290000|2025-01-10 13:04:50|31919.8|31899.8|31919.8|31899.8|31919.8|31899.8|31919.8|31899.8|0
1736514300000|2025-01-10 13:05:00|31921.2|31901.2|31921.2|31901.2|31923.7|31903.7|31921.2|31901.2|3
1736514310000|2025-01-10 13:05:10|31926.2|31906.2|31926.2|31906.2|31926.2|31906.2|31926.2|31906.2|1
1736514320000|2025-01-10 13:05:20|31929.8|31909.8|31925.1|31905.1|31929.8|31909.8|31925.1|31905.1|19
1736514410000|2025-01-10 13:06:50|31921.2|31901.2|31921.5|31901.5|31921.5|31901.5|31917.6|31897.6|6
1736514420000|2025-01-10 13:07:00|31920.1|31900.1|31924|31904|31924|31904|31920.1|31900.1|1
1736514430000|2025-01-10 13:07:10|31922.6|31902.6|31922.6|31902.6|31922.6|31902.6|31922.6|31902.6|0
1736514440000|2025-01-10 13:07:20|31924|31904|31924|31904|31924|31904|31924|31904|1
1736514450000|2025-01-10 13:07:30|31922.6|31902.6|31919|31899|31922.6|31902.6|31919|31899|2
1736514460000|2025-01-10 13:07:40|31920.1|31900.1|31920.1|31900.1|31920.1|31900.1|31920.1|31900.1|2
1736514470000|2025-01-10 13:07:50|31917.6|31897.6|31917.6|31897.6|31917.6|31897.6|31917.6|31897.6|1
1736514480000|2025-01-10 13:08:00|31919|31899|31919|31899|31919|31899|31919|31899|0
1736514490000|2025-01-10 13:08:10|31921.5|31901.5|31925.4|31905.4|31925.4|31905.4|31921.5|31901.5|5
1736514520000|2025-01-10 13:08:40|31937.9|31897.9|31925.4|31905.4|31937.9|31905.4|31925.4|31895.4|0
1736514530000|2025-01-10 13:08:50|31936.5|31896.5|31925.4|31905.4|31937.9|31905.4|31925.4|31896.5|1
1736514550000|2025-01-10 13:09:10|31931.5|31911.5|31931.5|31911.5|31931.5|31911.5|31931.5|31911.5|1
1736514560000|2025-01-10 13:09:20|31930.4|31910.4|31925.4|31905.4|31930.4|31910.4|31925.4|31905.4|9
1736514570000|2025-01-10 13:09:30|31919|31899|31922.9|31902.9|31922.9|31902.9|31919|31899|6
1736514580000|2025-01-10 13:09:40|31924|31904|31924|31904|31924|31904|31924|31904|1
1736514600000|2025-01-10 13:10:00|31926.8|31906.8|31929|31909|31929|31909|31926.8|31906.8|2
1736514610000|2025-01-10 13:10:10|||||||||2
1736514620000|2025-01-10 13:10:20|31930.1|31910.1|31931.5|31911.5|31931.5|31911.5|31930.1|31910.1|2
1736514630000|2025-01-10 13:10:30|31932.6|31912.6|31935.1|31915.1|31935.1|31915.1|31932.6|31912.6|17
1736514640000|2025-01-10 13:10:40|31933.7|31913.7|31933.7|31913.7|31933.7|31913.7|31933.7|31913.7|1
1736514650000|2025-01-10 13:10:50|||||||||2
1736514690000|2025-01-10 13:11:30|31935.8|31915.8|31938.3|31918.3|31938.3|31918.3|31935.8|31915.8|7
1736514700000|2025-01-10 13:11:40|||||||||2
1736514740000|2025-01-10 13:12:20|||||||||5
1736514750000|2025-01-10 13:12:30|31935.8|31915.8|31923.7|31903.7|31935.8|31915.8|31923.7|31903.7|12
1736514760000|2025-01-10 13:12:40|31924.7|31904.7|31924.7|31904.7|31924.7|31904.7|31924.7|31904.7|2
1736514780000|2025-01-10 13:13:00|31926.2|31906.2|31937.2|31897.2|31937.2|31906.2|31926.2|31897.2|1
1736514800000|2025-01-10 13:13:20|31929.7|31909.7|31928.7|31908.7|31929.7|31909.7|31928.7|31908.7|5
1736514820000|2025-01-10 13:13:40|31925.1|31905.1|31921.5|31901.5|31925.1|31905.1|31921.5|31901.5|10
1736514840000|2025-01-10 13:14:00|31915.4|31895.4|31915.4|31895.4|31915.4|31895.4|31915.4|31895.4|1
1736514850000|2025-01-10 13:14:10|31912.9|31892.9|31914|31894|31914|31894|31912.9|31892.9|4
1736514860000|2025-01-10 13:14:20|31911.8|31891.8|31910.1|31890.1|31911.8|31891.8|31910.1|31890.1|6
1736514870000|2025-01-10 13:14:30|31909|31889|31909|31889|31909|31889|31909|31889|6
1736514880000|2025-01-10 13:14:40|31902.6|31882.6|31900.1|31880.1|31902.6|31882.6|31900.1|31880.1|9
1736514890000|2025-01-10 13:14:50|31901.5|31881.5|31900.4|31880.4|31901.5|31881.5|31900.4|31880.4|1
1736514900000|2025-01-10 13:15:00|31896.5|31876.5|31884.3|31864.3|31897.9|31876.5|31884.3|31857.9|3
1736514910000|2025-01-10 13:15:10|31885.4|31865.4|31894|31874|31894|31874|31884|31864|4
1736514920000|2025-01-10 13:15:20|31891.5|31871.5|31891.5|31871.5|31891.5|31871.5|31891.5|31871.5|0
1736514930000|2025-01-10 13:15:30|31889.3|31869.3|31886.5|31866.5|31889.3|31869.3|31886.5|31866.5|0
1736514940000|2025-01-10 13:15:40|31884|31864|31884|31864|31884|31864|31884|31864|0
1736514970000|2025-01-10 13:16:10|31881.8|31861.8|31876.5|31856.5|31881.8|31861.8|31876.5|31856.5|4
1736515000000|2025-01-10 13:16:40|31879|31859|31879|31859|31879|31859|31879|31859|0
1736515010000|2025-01-10 13:16:50|31877.9|31857.9|31876.5|31856.5|31877.9|31857.9|31876.5|31856.5|1
1736515020000|2025-01-10 13:17:00|31874|31854|31869|31849|31874|31854|31869|31849|6
1736515030000|2025-01-10 13:17:10|31867.6|31847.6|31876.5|31856.5|31876.5|31856.5|31867.6|31847.6|3
1736515040000|2025-01-10 13:17:20|31878.6|31858.6|31883.6|31863.6|31883.6|31863.6|31878.6|31858.6|1
1736515050000|2025-01-10 13:17:30|31884.7|31864.7|31884.7|31864.7|31884.7|31864.7|31884.7|31864.7|0
1736515060000|2025-01-10 13:17:40|31887.6|31867.6|31887.6|31867.6|31887.6|31867.6|31887.6|31867.6|0
1736515070000|2025-01-10 13:17:50|31886.5|31866.5|31886.5|31866.5|31886.5|31866.5|31886.5|31866.5|1
1736515080000|2025-01-10 13:18:00|31881.5|31861.5|31879|31859|31881.5|31861.5|31879|31859|0
1736515140000|2025-01-10 13:19:00|31874|31854|31871.5|31851.5|31874|31854|31871.5|31851.5|2
1736515150000|2025-01-10 13:19:10|31867.9|31847.9|31871.5|31851.5|31871.5|31851.5|31867.9|31847.9|2
1736515190000|2025-01-10 13:19:50|31873.6|31853.6|31879|31859|31879|31859|31873.6|31853.6|0
1736515200000|2025-01-10 13:20:00|31880.4|31860.4|31881.8|31861.8|31881.8|31861.8|31880.4|31860.4|11
1736515210000|2025-01-10 13:20:10|31883.2|31863.2|31883.2|31863.2|31883.2|31863.2|31883.2|31863.2|0
1736515220000|2025-01-10 13:20:20|31882.1|31862.1|31880.7|31860.7|31882.1|31862.1|31880.7|31860.7|6
1736515230000|2025-01-10 13:20:30|31881.8|31861.8|31881.8|31861.8|31881.8|31861.8|31881.8|31861.8|0
1736515240000|2025-01-10 13:20:40|31880.7|31860.7|31880.7|31860.7|31881.8|31861.8|31880.7|31860.7|1
1736515250000|2025-01-10 13:20:50|||||||||8
1736515260000|2025-01-10 13:21:00|31881|31861|31883.5|31863.5|31883.5|31863.5|31881|31861|3
1736515280000|2025-01-10 13:21:20|31887.5|31867.5|31887.5|31867.5|31887.5|31867.5|31887.5|31867.5|0
1736515290000|2025-01-10 13:21:30|31890|31870|31890|31870|31890|31870|31890|31870|0
1736515300000|2025-01-10 13:21:40|||||||||2
1736515330000|2025-01-10 13:22:10|31888.5|31868.5|31886|31866|31888.5|31868.5|31886|31866|1
1736515340000|2025-01-10 13:22:20|31887.1|31867.1|31888.5|31868.5|31888.5|31868.5|31887.1|31867.1|2
1736515350000|2025-01-10 13:22:30|31884.6|31864.6|31885.7|31865.7|31885.7|31865.7|31884.6|31864.6|0
1736515360000|2025-01-10 13:22:40|31884.6|31864.6|31888.5|31868.5|31888.5|31868.5|31884.6|31864.6|9
1736515380000|2025-01-10 13:23:00|31890|31870|31890|31870|31890|31870|31890|31870|0
1736515400000|2025-01-10 13:23:20|31897.1|31877.1|31899.6|31879.6|31899.6|31879.6|31897.1|31877.1|10
1736515410000|2025-01-10 13:23:30|31906|31886|31918.2|31878.2|31918.2|31886|31906|31878.2|2
1736515420000|2025-01-10 13:23:40|31921|31881|31921|31881|31921|31881|31921|31881|0
1736515440000|2025-01-10 13:24:00|31918.5|31898.5|31921|31901|31921|31901|31916|31896|3
1736515450000|2025-01-10 13:24:10|31924.6|31904.6|31926|31906|31926|31906|31923.5|31903.5|0
1736515460000|2025-01-10 13:24:20|31923.5|31903.5|31927.1|31907.1|31927.1|31907.1|31923.5|31903.5|0
1736515470000|2025-01-10 13:24:30|31924.6|31904.6|31924.6|31904.6|31924.6|31904.6|31924.6|31904.6|3
1736515480000|2025-01-10 13:24:40|31926|31906|31921|31901|31926|31906|31921|31901|6
1736515490000|2025-01-10 13:24:50|31920|31900|31920|31900|31920|31900|31920|31900|0
1736515500000|2025-01-10 13:25:00|31921|31901|31923.2|31903.2|31923.2|31903.2|31921|31901|12
1736515510000|2025-01-10 13:25:10|31930.7|31910.7|31955.3|31935.3|31957.5|31937.5|31930.7|31910.7|35
1736515520000|2025-01-10 13:25:20|31960.3|31940.3|31957.8|31937.8|31960.3|31940.3|31957.8|31937.8|3
1736515530000|2025-01-10 13:25:30|||||||||1
1736515540000|2025-01-10 13:25:40|31962.8|31942.8|31967.4|31947.4|31967.4|31947.4|31960.3|31940.3|24
1736515550000|2025-01-10 13:25:50|31968.5|31948.5|32002|31982|32003.1|31983.1|31968.5|31948.5|31
1736515560000|2025-01-10 13:26:00|32004.9|31984.9|31981.7|31961.7|32027.4|32007.4|31981.7|31961.7|62
1736515570000|2025-01-10 13:26:10|31984.5|31964.5|31985.9|31965.9|31985.9|31965.9|31982|31962|6
1736515580000|2025-01-10 13:26:20|31988.4|31968.4|31989.9|31969.9|31989.9|31969.9|31988.4|31968.4|4
1736515590000|2025-01-10 13:26:30|31992.4|31972.4|31992.4|31972.4|31992.4|31972.4|31992.4|31972.4|1
1736515600000|2025-01-10 13:26:40|32012.4|31963.4|32017|31977|32024.9|31977|32012.4|31963.4|8
1736515610000|2025-01-10 13:26:50|32021.3|31981.3|32014.5|31994.5|32021.3|31994.5|32012.4|31981.3|2
1736515620000|2025-01-10 13:27:00|32017.4|31997.4|32018.4|31998.4|32018.4|31998.4|32015.9|31995.9|1
1736515630000|2025-01-10 13:27:10|32017|31997|32017|31997|32017|31997|32017|31997|0
1736515640000|2025-01-10 13:27:20|32018.4|31998.4|32017|31997|32019.5|31999.5|32017|31997|2
1736515660000|2025-01-10 13:27:40|32010.6|31990.6|32010.6|31990.6|32010.6|31990.6|32010.6|31990.6|2
1736515670000|2025-01-10 13:27:50|32007|31987|31993.8|31973.8|32007|31987|31993.8|31973.8|17
1736515680000|2025-01-10 13:28:00|31992.4|31972.4|31989.9|31969.9|31992.4|31972.4|31989.9|31969.9|2
1736515690000|2025-01-10 13:28:10|31988.8|31968.8|31986.3|31966.3|31989.9|31969.9|31986.3|31966.3|0
1736515700000|2025-01-10 13:28:20|31987.4|31967.4|31987.4|31967.4|31987.4|31967.4|31987.4|31967.4|4
1736515710000|2025-01-10 13:28:30|31988.4|31968.4|31988.4|31968.4|31988.4|31968.4|31988.4|31968.4|0
1736515720000|2025-01-10 13:28:40|||||||||1
1736515730000|2025-01-10 13:28:50|31989.9|31969.9|32004.5|31984.5|32004.5|31984.5|31989.9|31969.9|1
1736515740000|2025-01-10 13:29:00|32003.4|31983.4|32002|31982|32003.4|31983.4|32002|31982|0
1736515750000|2025-01-10 13:29:10|||||||||1
1736515760000|2025-01-10 13:29:20|32004.5|31984.5|32003.1|31983.1|32004.5|31984.5|32003.1|31983.1|3
1736515770000|2025-01-10 13:29:30|32004.5|31984.5|31999.9|31979.9|32004.5|31984.5|31999.9|31979.9|3
1736515790000|2025-01-10 13:29:50|31998.8|31978.8|31993.4|31973.4|31999.9|31979.9|31993.4|31973.4|2
1736515800000|2025-01-10 13:30:00|31992.4|31972.4|31995.6|31975.6|31995.6|31975.6|31989.5|31969.5|24
1736515810000|2025-01-10 13:30:10|||||||||1
1736515820000|2025-01-10 13:30:20|||||||||2
1736515830000|2025-01-10 13:30:30|31999.2|31979.2|32019.5|31999.5|32019.5|31999.5|31999.2|31975.3|9
1736515840000|2025-01-10 13:30:40|32021.7|32001.7|32020.6|32000.6|32023.1|32003.1|32019.5|31999.5|12
1736515850000|2025-01-10 13:30:50|32019.2|31999.2|32018.1|31998.1|32019.2|31999.2|32018.1|31998.1|3
1736515860000|2025-01-10 13:31:00|32015.6|31995.6|31996.7|31976.7|32015.6|31995.6|31996.7|31976.7|9
1736515870000|2025-01-10 13:31:10|31994.2|31974.2|32009.2|31969.2|32009.2|31975.6|31994.2|31969.2|17
1736515880000|2025-01-10 13:31:20|32000.3|31980.3|32007.4|31987.4|32019.9|31988.9|32000.3|31979.9|20
1736515890000|2025-01-10 13:31:30|32005.3|31985.3|31997.1|31977.1|32005.3|31985.3|31997.1|31977.1|9
1736515900000|2025-01-10 13:31:40|31994.9|31974.9|31999.9|31979.9|31999.9|31979.9|31994.9|31974.9|11
1736515920000|2025-01-10 13:32:00|32001|31981|31992.8|31972.8|32004.9|31984.9|31992.8|31972.8|20
1736515930000|2025-01-10 13:32:10|31987.1|31967.1|31975.7|31955.7|31987.1|31967.1|31975.7|31955.7|3
1736515940000|2025-01-10 13:32:20|31974.3|31954.3|31972.8|31952.8|31974.3|31954.3|31972.8|31952.8|3
1736515950000|2025-01-10 13:32:30|31974.3|31954.3|31982.1|31962.1|31982.1|31962.1|31974.3|31954.3|0
1736515960000|2025-01-10 13:32:40|31983.2|31963.2|31988.2|31968.2|31988.2|31968.2|31983.2|31963.2|4
1736515970000|2025-01-10 13:32:50|31993.2|31973.2|31989.3|31969.3|31993.2|31973.2|31989.3|31969.3|2
1736515980000|2025-01-10 13:33:00|31988.2|31968.2|31989.3|31969.3|31989.3|31969.3|31988.2|31968.2|8
1736515990000|2025-01-10 13:33:10|31987.1|31967.1|31986|31966|31987.1|31967.1|31986|31966|1
1736516000000|2025-01-10 13:33:20|31987.1|31967.1|31991|31971|31991|31971|31987.1|31967.1|0
1736516020000|2025-01-10 13:33:40|31989.9|31969.9|31989.9|31969.9|31989.9|31969.9|31989.9|31969.9|4
1736516030000|2025-01-10 13:33:50|31988.8|31968.8|31988.8|31968.8|31988.8|31968.8|31988.8|31968.8|2
1736516040000|2025-01-10 13:34:00|31986|31966|31982.1|31962.1|31986|31966|31982.1|31962.1|0
1736516050000|2025-01-10 13:34:10|31986|31966|31993.2|31973.2|31993.2|31973.2|31986|31966|7
1736516060000|2025-01-10 13:34:20|31994.6|31974.6|31994.6|31974.6|31994.6|31974.6|31994.6|31974.6|3
1736516070000|2025-01-10 13:34:30|31996|31976|31994.6|31974.6|31996|31976|31994.6|31974.6|0
1736516080000|2025-01-10 13:34:40|31996|31976|31986|31966|31996|31976|31986|31966|11
1736516100000|2025-01-10 13:35:00|31990.3|31970.3|31997.1|31977.1|31997.1|31977.1|31990.3|31970.3|3
1736516110000|2025-01-10 13:35:10|31998.2|31978.2|32029.9|32009.9|32029.9|32009.9|31998.2|31978.2|5
1736516120000|2025-01-10 13:35:20|32031.3|32011.3|32025.7|32005.7|32032.4|32012.4|32025.7|32005.7|5
1736516130000|2025-01-10 13:35:30|32024.3|32004.3|32018.5|31998.5|32024.3|32004.3|32018.5|31998.5|4
1736516140000|2025-01-10 13:35:40|32015.7|31995.7|32032.1|32012.1|32032.8|32012.1|32015.7|31992.8|14
1736516150000|2025-01-10 13:35:50|32033.2|32013.2|32034.3|32014.3|32034.3|32014.3|32033.2|32013.2|1
1736516160000|2025-01-10 13:36:00|32031|32011|32027.4|32007.4|32031|32011|32027.4|32007.4|0
1736516170000|2025-01-10 13:36:10|32024.6|32004.6|32017.1|31997.1|32024.6|32004.6|32017.1|31997.1|14
1736516180000|2025-01-10 13:36:20|32016|31996|32013.8|31993.8|32016|31996|32013.8|31993.8|11
1736516190000|2025-01-10 13:36:30|32011.3|31991.3|32011.3|31991.3|32011.3|31991.3|32011.3|31991.3|9
1736516200000|2025-01-10 13:36:40|32006.3|31986.3|32007.4|31987.4|32007.4|31987.4|31999.9|31979.9|17
1736516210000|2025-01-10 13:36:50|32011.3|31991.3|32012.4|31992.4|32013.8|31993.8|32011.3|31991.3|1
1736516220000|2025-01-10 13:37:00|32014.6|31994.6|32027.4|32007.4|32027.4|32007.4|32014.6|31994.6|2
1736516230000|2025-01-10 13:37:10|32026.3|32006.3|32025.3|32005.3|32026.3|32006.3|32024.9|32004.9|8
1736516240000|2025-01-10 13:37:20|32023.8|32003.8|32023.8|32003.8|32023.8|32003.8|32023.8|32003.8|1
1736516250000|2025-01-10 13:37:30|32021|32001|32016.3|31996.3|32021|32001|32016.3|31996.3|2
1736516260000|2025-01-10 13:37:40|32022.4|32002.4|32022.4|32002.4|32022.4|32002.4|32022.4|32002.4|3
1736516270000|2025-01-10 13:37:50|32027.4|32007.4|32037.4|32017.4|32037.4|32017.4|32027.4|32007.4|11
1736516280000|2025-01-10 13:38:00|32039.9|32019.9|32042.4|32022.4|32042.4|32022.4|32039.9|32019.9|7
1736516290000|2025-01-10 13:38:10|32039.9|32019.9|32042.4|32022.4|32042.4|32022.4|32039.9|32019.9|32
1736516300000|2025-01-10 13:38:20|32039.9|32019.9|32036|32016|32039.9|32019.9|32036|32016|6
1736516310000|2025-01-10 13:38:30|32034.9|32014.9|32039.9|32019.9|32039.9|32019.9|32034.9|32014.9|24
1736516320000|2025-01-10 13:38:40|32042.4|32022.4|32042.4|32022.4|32042.4|32022.4|32041.3|32021.3|3
1736516330000|2025-01-10 13:38:50|32041.3|32021.3|32033.8|32013.8|32041.3|32021.3|32033.8|32013.8|4
1736516350000|2025-01-10 13:39:10|32032.4|32012.4|32037.4|32017.4|32037.4|32017.4|32032.4|32012.4|4
1736516360000|2025-01-10 13:39:20|32039.9|32019.9|32042.4|32022.4|32044.9|32024.9|32039.9|32019.9|1
1736516370000|2025-01-10 13:39:30|||||||||5
1736516380000|2025-01-10 13:39:40|32041|32021|32037.4|32017.4|32041|32021|32037.4|32017.4|8
1736516390000|2025-01-10 13:39:50|32040.2|32020.2|32042.4|32022.4|32042.4|32022.4|32040.2|32020.2|22
1736516400000|2025-01-10 13:40:00|32045.7|32025.7|32056|32036|32057.4|32037.4|32045.7|32025.7|19
1736516410000|2025-01-10 13:40:10|32057.4|32037.4|32057.4|32037.4|32057.4|32037.4|32057.4|32037.4|11
1736516420000|2025-01-10 13:40:20|32058.5|32038.5|32063.5|32043.5|32063.5|32043.5|32058.5|32038.5|14
1736516430000|2025-01-10 13:40:30|32064.6|32044.6|32089.9|32069.9|32089.9|32069.9|32064.6|32044.6|10
1736516440000|2025-01-10 13:40:40|32091|32071|32088.8|32068.8|32097.4|32077.4|32088.8|32068.8|20
1736516450000|2025-01-10 13:40:50|32087.4|32067.4|32088.5|32068.5|32089.9|32069.9|32087.4|32067.4|4
1736516460000|2025-01-10 13:41:00|32096.3|32056.3|32079.9|32059.9|32096.3|32059.9|32077.4|32056.3|3
1736516470000|2025-01-10 13:41:10|32078.5|32058.5|32090.7|32070.7|32090.7|32070.7|32078.5|32058.5|16
1736516490000|2025-01-10 13:41:30|32092.1|32072.1|32089.6|32069.6|32092.1|32072.1|32089.6|32069.6|3
1736516500000|2025-01-10 13:41:40|||||||||1
1736516510000|2025-01-10 13:41:50|32087.1|32067.1|32089.6|32069.6|32089.6|32069.6|32087.1|32067.1|5
1736516520000|2025-01-10 13:42:00|32094.6|32074.6|32092.1|32072.1|32094.6|32074.6|32092.1|32072.1|4
1736516530000|2025-01-10 13:42:10|32090.7|32070.7|32090.7|32070.7|32090.7|32070.7|32090.7|32070.7|0
1736516540000|2025-01-10 13:42:20|32087.8|32067.8|32076|32056|32087.8|32067.8|32074.6|32054.6|13
1736516550000|2025-01-10 13:42:30|32074.6|32054.6|32069.6|32049.6|32074.6|32054.6|32067.1|32047.1|3
1736516560000|2025-01-10 13:42:40|32071|32051|32072.1|32052.1|32072.1|32052.1|32071|32051|3
1736516570000|2025-01-10 13:42:50|32073.5|32053.5|32091|32071|32091|32071|32073.5|32050.7|7
1736516580000|2025-01-10 13:43:00|32092.4|32072.4|32092.4|32072.4|32092.4|32072.4|32092.4|32072.4|5
1736516590000|2025-01-10 13:43:10|32094.6|32074.6|32094.6|32074.6|32094.9|32074.9|32093.5|32073.5|5
1736516600000|2025-01-10 13:43:20|32096|32076|32089.9|32069.9|32097.1|32077.1|32089.6|32069.6|23
1736516610000|2025-01-10 13:43:30|||||||||1
1736516620000|2025-01-10 13:43:40|32088.5|32068.5|32083.8|32063.8|32088.5|32068.5|32083.8|32063.8|3
1736516630000|2025-01-10 13:43:50|32082.4|32062.4|32074.9|32054.9|32082.4|32062.4|32074.9|32054.9|6
1736516640000|2025-01-10 13:44:00|32069.9|32049.9|32065.2|32045.2|32069.9|32049.9|32065.2|32045.2|4
1736516650000|2025-01-10 13:44:10|32068.5|32048.5|32073.5|32053.5|32073.5|32053.5|32068.5|32048.5|5
1736516660000|2025-01-10 13:44:20|32095.2|32055.2|32093.8|32073.8|32098.5|32073.8|32087.4|32055.2|15
1736516670000|2025-01-10 13:44:30|32097.4|32077.4|32094.9|32074.9|32097.4|32077.4|32094.9|32074.9|3
1736516690000|2025-01-10 13:44:50|32089.9|32069.9|32078.8|32058.8|32089.9|32069.9|32078.8|32058.8|1
1736516700000|2025-01-10 13:45:00|32076|32056|32067.4|32047.4|32076|32056|32061|32029.9|9
1736516710000|2025-01-10 13:45:10|||||||||2
1736516720000|2025-01-10 13:45:20|32072.4|32052.4|32074.9|32054.9|32085.6|32059.9|32072.4|32045.6|5
1736516730000|2025-01-10 13:45:30|32072.1|32052.1|32059.9|32039.9|32072.1|32052.1|32057.4|32037.4|5
1736516760000|2025-01-10 13:46:00|32058.5|32038.5|32054.9|32034.9|32058.5|32038.5|32054.9|32034.9|7
1736516770000|2025-01-10 13:46:10|32049.9|32029.9|32047.4|32027.4|32049.9|32029.9|32047.4|32027.4|12
1736516780000|2025-01-10 13:46:20|32048.5|32028.5|32049.9|32029.9|32052.4|32032.4|32048.5|32028.5|5
1736516790000|2025-01-10 13:46:30|32047.4|32027.4|32033.8|32013.8|32047.4|32027.4|32033.8|32013.8|1
1736516800000|2025-01-10 13:46:40|32031.3|32011.3|32032.4|32012.4|32032.4|32012.4|32025.6|32005.6|6
1736516810000|2025-01-10 13:46:50|32033.5|32013.5|32033.5|32013.5|32033.5|32013.5|32033.5|32013.5|1
1736516820000|2025-01-10 13:47:00|32034.9|32014.9|32026|32006|32034.9|32014.9|32026|32006|5
1736516830000|2025-01-10 13:47:10|32028.8|32008.8|32032.4|32012.4|32039.9|32012.4|32028.8|31999.9|6
1736516840000|2025-01-10 13:47:20|32029.9|32009.9|32032.4|32012.4|32032.4|32012.4|32029.9|32009.9|3
1736516850000|2025-01-10 13:47:30|32034.9|32014.9|32034.9|32014.9|32034.9|32014.9|32034.9|32014.9|0
1736516860000|2025-01-10 13:47:40|32039.1|31999.1|32017.4|31997.4|32039.1|32003.8|32017.4|31997.4|6
1736516870000|2025-01-10 13:47:50|32016.3|31996.3|32014.9|31994.9|32016.3|31996.3|32014.9|31994.9|2
1736516880000|2025-01-10 13:48:00|32012.4|31992.4|32009.9|31989.9|32012.4|31992.4|32009.9|31989.9|2
1736516890000|2025-01-10 13:48:10|32004.6|31984.6|32000.2|31980.2|32004.6|31984.6|32000.2|31980.2|1
1736516900000|2025-01-10 13:48:20|31997.4|31977.4|32008.8|31988.8|32008.8|31988.8|31997.4|31977.4|5
1736516910000|2025-01-10 13:48:30|32007.4|31987.4|32001.3|31981.3|32007.4|31987.4|32001.3|31981.3|22
1736516920000|2025-01-10 13:48:40|31998.5|31978.5|31997.1|31977.1|31998.5|31978.5|31997.1|31977.1|2
1736516930000|2025-01-10 13:48:50|||||||||3
1736516940000|2025-01-10 13:49:00|||||||||1
1736516950000|2025-01-10 13:49:10|31996|31976|31992.1|31972.1|31996|31976|31992.1|31972.1|10
1736516960000|2025-01-10 13:49:20|31991|31971|31998.5|31978.5|31998.5|31978.5|31991|31971|11
1736516980000|2025-01-10 13:49:40|31999.6|31979.6|32019.6|31999.6|32019.6|31999.6|31999.6|31979.6|2
1736516990000|2025-01-10 13:49:50|32022.1|32002.1|32027.1|32007.1|32027.1|32007.1|32022.1|32002.1|0
1736517000000|2025-01-10 13:50:00|32027|32007|31993.5|31973.5|32027|32007|31993.5|31973.5|5
1736517010000|2025-01-10 13:50:10|31992|31972|31987|31967|31992|31972|31987|31967|1
1736517020000|2025-01-10 13:50:20|31984.5|31964.5|31984.5|31964.5|31984.5|31964.5|31984.5|31964.5|0
1736517030000|2025-01-10 13:50:30|31986|31966|31989.5|31969.5|31989.5|31969.5|31986|31966|7
1736517040000|2025-01-10 13:50:40|32003.5|31983.5|32017|31997|32017|31997|32003.5|31977|4
1736517050000|2025-01-10 13:50:50|32018.5|31998.5|32018.5|31998.5|32018.5|31998.5|32018.5|31998.5|2
1736517060000|2025-01-10 13:51:00|32016|31996|32016|31996|32016|31996|32014.5|31994.5|6
1736517070000|2025-01-10 13:51:10|32014.9|31994.9|32012|31992|32014.9|31994.9|32012|31992|1
1736517080000|2025-01-10 13:51:20|32014.5|31994.5|32009.5|31989.5|32014.5|31994.5|32009.5|31989.5|3
1736517110000|2025-01-10 13:51:50|||||||||2
1736517120000|2025-01-10 13:52:00|32017.4|31977.4|32014.9|31974.9|32017.4|31977.4|32014.9|31974.9|4
1736517130000|2025-01-10 13:52:10|32006|31986|32006|31986|32006|31986|32006|31986|6
1736517140000|2025-01-10 13:52:20|32009.2|31989.2|32023.5|32003.5|32023.5|32003.5|32009.2|31989.2|7
1736517150000|2025-01-10 13:52:30|32026|32006|32004.5|31984.5|32030.5|32006|32004.5|31983.8|13
1736517160000|2025-01-10 13:52:40|32003.5|31983.5|32004.5|31984.5|32004.5|31984.5|32002|31982|0
1736517170000|2025-01-10 13:52:50|32003.5|31983.5|32011|31991|32012|31992|32002|31982|8
1736517180000|2025-01-10 13:53:00|32009.5|31989.5|32027|31987|32027|31992|32007|31987|1
1736517190000|2025-01-10 13:53:10|32016|31996|32016|31996|32027|31996|32014.5|31985.6|0
1736517200000|2025-01-10 13:53:20|32014.5|31994.5|32017|31997|32017|31997|32014.5|31994.5|4
1736517210000|2025-01-10 13:53:30|32020.3|32000.3|32049.2|32009.2|32049.2|32018.1|32020.3|32000|3
1736517220000|2025-01-10 13:53:40|32044.5|32024.5|32044.5|32024.5|32044.5|32024.5|32044.5|32024.5|0
1736517230000|2025-01-10 13:53:50|32047|32027|32059.2|32019.2|32059.2|32027|32047|32019.2|1
1736517240000|2025-01-10 13:54:00|32062|32022|32065.6|32045.6|32065.6|32045.6|32057|32022|36
1736517250000|2025-01-10 13:54:10|32081.7|32061.7|32096.7|32076.7|32096.7|32076.7|32081.7|32061.7|14
1736517260000|2025-01-10 13:54:20|32094.5|32074.5|32096.7|32076.7|32096.7|32076.7|32094.5|32074.5|0
1736517270000|2025-01-10 13:54:30|32098.1|32078.1|32095.3|32075.3|32098.1|32078.1|32095.3|32075.3|5
1736517280000|2025-01-10 13:54:40|32096.7|32076.7|32096.7|32076.7|32096.7|32076.7|32096.7|32076.7|0
1736517290000|2025-01-10 13:54:50|32092.8|32072.8|32092.8|32072.8|32092.8|32072.8|32092.8|32072.8|0
1736517300000|2025-01-10 13:55:00|||||||||2
1736517310000|2025-01-10 13:55:10|||||||||1
1736517320000|2025-01-10 13:55:20|32096.4|32076.4|32142.8|32102.8|32142.8|32111.7|32096.4|32076.4|19
1736517330000|2025-01-10 13:55:30|32131.7|32111.7|32123.9|32103.9|32131.7|32111.7|32123.9|32103.9|5
1736517340000|2025-01-10 13:55:40|32126.4|32106.4|32136.4|32116.4|32141.4|32116.4|32123.9|32101.4|22
1736517350000|2025-01-10 13:55:50|32138.9|32118.9|32138.9|32118.9|32138.9|32118.9|32138.9|32118.9|14
1736517360000|2025-01-10 13:56:00|32143.1|32123.1|32143.1|32123.1|32143.1|32123.1|32143.1|32123.1|30
1736517370000|2025-01-10 13:56:10|32142|32122|32139.2|32119.2|32142|32122|32139.2|32119.2|19
1736517380000|2025-01-10 13:56:20|32131|32111|32126|32106|32131|32111|32126|32106|4
1736517390000|2025-01-10 13:56:30|32138.2|32098.2|32133.2|32113.2|32138.2|32113.2|32133.2|32098.2|9
1736517400000|2025-01-10 13:56:40|32126.8|32106.8|32121.4|32081.4|32126.8|32106.8|32118.5|32079.6|12
1736517410000|2025-01-10 13:56:50|32124.9|32084.9|32111.7|32091.7|32124.9|32093.9|32106.7|32084.9|37
1736517420000|2025-01-10 13:57:00|32112.8|32092.8|32130.7|32110.7|32137.4|32110.7|32112.8|32092.8|5
1736517430000|2025-01-10 13:57:10|32133.5|32113.5|32133.5|32113.5|32133.5|32113.5|32133.5|32113.5|2
1736517440000|2025-01-10 13:57:20|32134.6|32114.6|32187.1|32127.1|32187.1|32134.9|32134.6|32105.4|22
1736517450000|2025-01-10 13:57:30|32192.8|32132.8|32169.9|32149.9|32192.8|32157.4|32169.9|32132.8|5
1736517460000|2025-01-10 13:57:40|32167.4|32147.4|32161.4|32141.4|32167.4|32147.4|32161.4|32141.4|0
1736517470000|2025-01-10 13:57:50|32160.3|32140.3|32153.9|32133.9|32160.3|32140.3|32153.9|32133.9|12
1736517480000|2025-01-10 13:58:00|||||||||2
1736517490000|2025-01-10 13:58:10|32151.7|32131.7|32144.2|32124.2|32157.8|32131.7|32144.2|32117.8|3
1736517500000|2025-01-10 13:58:20|32141.4|32121.4|32143.9|32123.9|32143.9|32123.9|32141.4|32121.4|1
1736517510000|2025-01-10 13:58:30|32145.3|32125.3|32146.4|32126.4|32146.4|32126.4|32143.9|32123.9|3
1736517520000|2025-01-10 13:58:40|32144.2|32124.2|32145.6|32125.6|32145.6|32125.6|32141.7|32121.7|27
1736517530000|2025-01-10 13:58:50|32179.2|32139.2|32173.9|32153.9|32179.2|32153.9|32170.3|32139.2|5
1736517540000|2025-01-10 13:59:00|32181.4|32161.4|32181.4|32161.4|32181.4|32161.4|32181.4|32161.4|7
1736517550000|2025-01-10 13:59:10|32180.3|32160.3|32180.3|32160.3|32180.3|32160.3|32176.4|32156.4|16
1736517560000|2025-01-10 13:59:20|32191.4|32151.4|32184.9|32164.9|32191.4|32164.9|32182.4|32151.4|35
1736517570000|2025-01-10 13:59:30|||||||||1
1736517580000|2025-01-10 13:59:40|32188.5|32168.5|32188.5|32168.5|32188.5|32168.5|32188.5|32168.5|11
1736517590000|2025-01-10 13:59:50|32189.6|32169.6|32183.5|32163.5|32189.6|32169.6|32183.5|32163.5|11
1736517600000|2025-01-10 14:00:00|32184.9|32164.9|32196|32176|32196|32176|32183.5|32163.5|18
1736517610000|2025-01-10 14:00:10|32197.4|32177.4|32262.1|32242.1|32273.5|32243.5|32197.4|32177.4|22
1736517620000|2025-01-10 14:00:20|32261|32241|32246|32226|32262.1|32242.1|32243.2|32223.2|19
1736517630000|2025-01-10 14:00:30|32244.6|32224.6|32234.9|32214.9|32244.6|32224.6|32234.9|32214.9|6
1736517640000|2025-01-10 14:00:40|32233.5|32213.5|32263.5|32243.5|32263.5|32243.5|32233.5|32209.6|23
1736517660000|2025-01-10 14:01:00|32262.1|32242.1|32265.7|32245.7|32265.7|32245.7|32258.5|32238.5|24
1736517670000|2025-01-10 14:01:10|32264.3|32244.3|32272.8|32252.8|32272.8|32252.8|32264.3|32244.3|22
1736517680000|2025-01-10 14:01:20|32271.8|32251.8|32265.3|32245.3|32271.8|32251.8|32265.3|32245.3|16
1736517690000|2025-01-10 14:01:30|32263.9|32243.9|32237.4|32217.4|32263.9|32243.9|32237.4|32212.1|9
1736517700000|2025-01-10 14:01:40|32236|32216|32234.6|32214.6|32244.9|32216|32226|32204.9|9
1736517710000|2025-01-10 14:01:50|32235.7|32215.7|32241|32221|32243.2|32223.2|32235.7|32215.7|9
1736517720000|2025-01-10 14:02:00|32234.9|32214.9|32228.5|32208.5|32234.9|32214.9|32228.5|32208.5|3
1736517730000|2025-01-10 14:02:10|32229.9|32209.9|32228.5|32208.5|32229.9|32209.9|32228.5|32208.5|3
1736517750000|2025-01-10 14:02:30|32227.4|32207.4|32229.9|32209.9|32231.3|32211.3|32226|32206|4
1736517760000|2025-01-10 14:02:40|32226|32206|32212.4|32192.4|32226|32206|32212.4|32192.4|6
1736517770000|2025-01-10 14:02:50|32208.5|32188.5|32208.5|32188.5|32208.5|32188.5|32208.5|32188.5|0
1736517780000|2025-01-10 14:03:00|32209.9|32169.9|32193.8|32173.8|32209.9|32175.3|32193.8|32169.9|10
1736517790000|2025-01-10 14:03:10|32192.8|32172.8|32191.3|32171.3|32192.8|32172.8|32191.3|32171.3|0
1736517800000|2025-01-10 14:03:20|32189.9|32169.9|32167.4|32147.4|32189.9|32169.9|32167.4|32147.4|12
1736517810000|2025-01-10 14:03:30|32171.3|32151.3|32203.8|32183.8|32203.8|32183.8|32171.3|32151.3|16
1736517820000|2025-01-10 14:03:40|32206|32186|32206|32186|32206|32186|32206|32186|0
1736517830000|2025-01-10 14:03:50|32204.6|32184.6|32209.6|32189.6|32217.1|32189.6|32204.6|32177.1|5
1736517840000|2025-01-10 14:04:00|32208.5|32188.5|32208.8|32188.8|32209.9|32189.9|32208.5|32188.5|0
1736517850000|2025-01-10 14:04:10|32207.4|32187.4|32203.8|32183.8|32216.3|32187.4|32203.8|32176.3|6
1736517860000|2025-01-10 14:04:20|||||||||2
1736517870000|2025-01-10 14:04:30|32209.9|32189.9|32231|32211|32231|32211|32209.9|32189.9|8
1736517880000|2025-01-10 14:04:40|32229.9|32209.9|32229.9|32209.9|32229.9|32209.9|32229.9|32209.9|2
1736517900000|2025-01-10 14:05:00|32228.5|32208.5|32208.8|32188.8|32230.3|32208.5|32208.8|32181.3|2
1736517910000|2025-01-10 14:05:10|32206.3|32186.3|32219.9|32179.9|32221.3|32190.3|32206.3|32179.9|11
1736517930000|2025-01-10 14:05:30|32205.3|32185.3|32193.8|32173.8|32205.3|32185.3|32193.8|32173.8|5
1736517940000|2025-01-10 14:05:40|32192.8|32172.8|32207.1|32167.1|32207.1|32173.2|32189.9|32162.1|2
1736517950000|2025-01-10 14:05:50|32202.1|32182.1|32202.1|32182.1|32202.1|32182.1|32202.1|32182.1|0
1736517960000|2025-01-10 14:06:00|32207.1|32187.1|32211|32191|32211|32191|32207.1|32187.1|10
1736517970000|2025-01-10 14:06:10|32213.2|32193.2|32233.8|32213.8|32233.8|32213.8|32213.2|32193.2|3
1736517980000|2025-01-10 14:06:20|32236.3|32216.3|32243.2|32223.2|32243.2|32223.2|32236.3|32216.3|13
1736517990000|2025-01-10 14:06:30|32244.6|32224.6|32249.2|32229.2|32249.2|32229.2|32244.6|32224.6|8
1736518000000|2025-01-10 14:06:40|32253.9|32233.9|32253.2|32233.2|32265|32239.2|32253.2|32225|4
1736518010000|2025-01-10 14:06:50|32252.1|32232.1|32238.5|32218.5|32252.1|32232.1|32238.5|32218.5|12
1736518020000|2025-01-10 14:07:00|32237.1|32217.1|32251.7|32211.7|32251.7|32217.1|32237.1|32211.7|2
1736518030000|2025-01-10 14:07:10|32253.2|32213.2|32250.7|32230.7|32253.2|32230.7|32248.2|32213.2|8
1736518050000|2025-01-10 14:07:30|32252.1|32232.1|32254.6|32234.6|32256|32236|32252.1|32232.1|6
1736518060000|2025-01-10 14:07:40|32262.1|32222.1|32245.7|32225.7|32262.1|32226.7|32245.7|32217.8|2
1736518070000|2025-01-10 14:07:50|32246.7|32226.7|32245.7|32225.7|32246.7|32226.7|32245.7|32225.7|0
1736518080000|2025-01-10 14:08:00|32244.2|32224.2|32244.2|32224.2|32244.2|32224.2|32244.2|32224.2|2
1736518090000|2025-01-10 14:08:10|32245.7|32225.7|32238.5|32218.5|32245.7|32225.7|32238.5|32218.5|5
1736518100000|2025-01-10 14:08:20|32236|32216|32234.9|32214.9|32236|32216|32234.9|32214.9|2
1736518110000|2025-01-10 14:08:30|32233.5|32213.5|32233.5|32213.5|32233.5|32213.5|32233.5|32213.5|1
1736518120000|2025-01-10 14:08:40|32231|32211|32231|32211|32231|32211|32231|32211|1
1736518130000|2025-01-10 14:08:50|32232.1|32212.1|32233.5|32213.5|32233.5|32213.5|32231|32211|9
1736518140000|2025-01-10 14:09:00|32232.1|32212.1|32234.6|32214.6|32234.6|32214.6|32232.1|32212.1|1
1736518150000|2025-01-10 14:09:10|32233.2|32213.2|32232.1|32212.1|32233.2|32213.2|32232.1|32212.1|1
1736518160000|2025-01-10 14:09:20|32230.7|32210.7|32231.7|32211.7|32231.7|32211.7|32230.7|32210.7|1
1736518170000|2025-01-10 14:09:30|32229.2|32209.2|32226.7|32206.7|32229.2|32209.2|32226.7|32206.7|1
1736518180000|2025-01-10 14:09:40|32229.2|32189.2|32218.5|32198.5|32229.2|32198.5|32216|32189.2|9
1736518190000|2025-01-10 14:09:50|32219.6|32199.6|32224.6|32204.6|32224.6|32204.6|32219.6|32199.6|3
1736518200000|2025-01-10 14:10:00|32222.1|32202.1|32247.8|32207.8|32247.8|32207.8|32222.1|32202.1|3
1736518210000|2025-01-10 14:10:10|32236.7|32216.7|32236.7|32216.7|32236.7|32216.7|32236.7|32216.7|6
1736518220000|2025-01-10 14:10:20|32230.7|32210.7|32218.2|32178.2|32230.7|32210.7|32218.2|32178.2|6
1736518230000|2025-01-10 14:10:30|32206|32186|32209.6|32189.6|32217.1|32189.6|32206|32177.1|9
1736518240000|2025-01-10 14:10:40|32213.2|32193.2|32212.1|32192.1|32220.7|32200.7|32212.1|32192.1|3
1736518250000|2025-01-10 14:10:50|32209.6|32189.6|32214.9|32194.9|32214.9|32194.9|32209.6|32189.6|0
1736518260000|2025-01-10 14:11:00|32213.8|32193.8|32214.2|32194.2|32219.6|32199.6|32213.2|32193.2|3
1736518270000|2025-01-10 14:11:10|32219.9|32199.9|32226|32206|32226|32206|32219.9|32199.9|2
1736518280000|2025-01-10 14:11:20|32224.9|32204.9|32224.9|32204.9|32224.9|32204.9|32224.9|32204.9|1
1736518290000|2025-01-10 14:11:30|32219.9|32199.9|32223.5|32183.5|32223.5|32202.7|32219.9|32183.5|5
1736518300000|2025-01-10 14:11:40|32221.3|32181.3|32212.4|32192.4|32221.3|32192.4|32212.4|32181.3|2
1736518310000|2025-01-10 14:11:50|||||||||1
1736518330000|2025-01-10 14:12:10|32208.5|32188.5|32206|32186|32208.5|32188.5|32206|32186|3
1736518340000|2025-01-10 14:12:20|32203.1|32183.1|32173.5|32153.5|32203.1|32183.1|32173.5|32153.5|11
1736518350000|2025-01-10 14:12:30|32170.2|32150.2|32160.6|32140.6|32170.2|32150.2|32158.1|32138.1|33
1736518360000|2025-01-10 14:12:40|32161.7|32141.7|32189.6|32169.6|32189.6|32169.6|32161.7|32137.1|4
1736518370000|2025-01-10 14:12:50|32192.4|32172.4|32198.8|32178.8|32198.8|32178.8|32192.4|32172.4|4
1736518380000|2025-01-10 14:13:00|32200.2|32180.2|32217.7|32177.7|32220.2|32190.2|32200.2|32177.7|11
1736518390000|2025-01-10 14:13:10|32208.8|32188.8|32208.8|32188.8|32208.8|32188.8|32208.8|32188.8|4
1736518410000|2025-01-10 14:13:30|32211.3|32191.3|32211.3|32191.3|32211.3|32191.3|32211.3|32191.3|3
1736518420000|2025-01-10 14:13:40|32212.7|32192.7|32211.6|32191.6|32213.8|32193.8|32211.6|32191.6|12
1736518440000|2025-01-10 14:14:00|32210.6|32190.6|32198.8|32178.8|32210.6|32190.6|32198.8|32178.8|3
1736518450000|2025-01-10 14:14:10|32189.1|32169.1|32183.8|32163.8|32189.1|32169.1|32183.8|32163.8|13
1736518470000|2025-01-10 14:14:30|32191.6|32151.6|32182.4|32162.4|32191.6|32162.4|32182.4|32151.3|3
1736518480000|2025-01-10 14:14:40|32191.3|32151.3|32175.2|32155.2|32191.3|32155.2|32175.2|32149.9|1
1736518490000|2025-01-10 14:14:50|32170.2|32150.2|32179.9|32159.9|32179.9|32159.9|32164.9|32144.9|21
1736518500000|2025-01-10 14:15:00|32181.3|32161.3|32188.5|32168.5|32188.5|32168.5|32181.3|32161.3|3
1736518510000|2025-01-10 14:15:10|32189.9|32169.9|32189.9|32169.9|32189.9|32169.9|32189.9|32169.9|1
1736518530000|2025-01-10 14:15:30|32194.9|32154.9|32194.9|32154.9|32194.9|32154.9|32194.9|32154.9|1
1736518540000|2025-01-10 14:15:40|32193.5|32153.5|32184.9|32164.9|32193.5|32167.1|32184.6|32153.5|2
1736518550000|2025-01-10 14:15:50|32187.1|32167.1|32188.5|32168.5|32188.5|32168.5|32187.1|32167.1|1
1736518560000|2025-01-10 14:16:00|32192.4|32172.4|32196|32176|32196|32176|32192.4|32172.4|5
1736518570000|2025-01-10 14:16:10|32194.6|32174.6|32194.6|32154.6|32195.6|32174.6|32194.6|32154.6|28
1736518580000|2025-01-10 14:16:20|32191.7|32151.7|32191.7|32151.7|32194.2|32154.2|32191.7|32151.7|21
1736518590000|2025-01-10 14:16:30|32194.2|32154.2|32194.2|32154.2|32194.2|32154.2|32194.2|32154.2|18
1736518600000|2025-01-10 14:16:40|32186.4|32166.4|32188.8|32168.8|32189.9|32169.9|32186.4|32166.4|4
1736518610000|2025-01-10 14:16:50|32187.4|32167.4|32194.9|32174.9|32194.9|32174.9|32187.4|32167.4|14
1736518620000|2025-01-10 14:17:00|32196|32176|32199.6|32179.6|32199.6|32179.6|32196|32176|11
1736518630000|2025-01-10 14:17:10|32203.1|32163.1|32192.8|32172.8|32203.1|32173.1|32192.8|32157.1|16
1736518640000|2025-01-10 14:17:20|32191.7|32171.7|32191.7|32171.7|32191.7|32171.7|32191.7|32171.7|1
1736518650000|2025-01-10 14:17:30|32188.1|32168.1|32185.3|32165.3|32188.1|32168.1|32185.3|32165.3|6
1736518660000|2025-01-10 14:17:40|32184.2|32164.2|32184.2|32164.2|32184.2|32164.2|32184.2|32164.2|3
1736518670000|2025-01-10 14:17:50|32185.3|32165.3|32198.5|32178.5|32201|32178.5|32185.3|32161|19
1736518680000|2025-01-10 14:18:00|||||||||1
1736518690000|2025-01-10 14:18:10|32202.8|32182.8|32196|32176|32202.8|32182.8|32196|32176|5
1736518700000|2025-01-10 14:18:20|32193.5|32173.5|32193.5|32173.5|32193.5|32173.5|32193.5|32173.5|0
1736518710000|2025-01-10 14:18:30|32191|32171|32180.6|32160.6|32191|32171|32180.6|32160.6|6
1736518720000|2025-01-10 14:18:40|32178.1|32158.1|32178.1|32158.1|32178.1|32158.1|32178.1|32158.1|7
1736518730000|2025-01-10 14:18:50|||||||||1
1736518740000|2025-01-10 14:19:00|32179.2|32159.2|32199.5|32179.5|32199.5|32179.5|32179.2|32159.2|3
1736518750000|2025-01-10 14:19:10|32203.1|32183.1|32206.7|32186.7|32206.7|32186.7|32203.1|32183.1|0
1736518770000|2025-01-10 14:19:30|32208.1|32188.1|32210.6|32190.6|32210.6|32190.6|32208.1|32188.1|4
1736518780000|2025-01-10 14:19:40|32209.5|32189.5|32210.6|32190.6|32210.6|32190.6|32209.5|32189.5|19
1736518790000|2025-01-10 14:19:50|32207|32187|32204.5|32184.5|32207|32187|32204.5|32184.5|4
1736518800000|2025-01-10 14:20:00|32203.5|32183.5|32199.5|32179.5|32203.5|32183.5|32199.5|32179.5|2
1736518810000|2025-01-10 14:20:10|32194.5|32174.5|32188.5|32168.5|32194.5|32174.5|32188.5|32168.5|3
1736518820000|2025-01-10 14:20:20|32184.5|32164.5|32185.6|32165.6|32195.6|32166.7|32183.5|32155.6|5
1736518830000|2025-01-10 14:20:30|32186.7|32166.7|32182.8|32162.8|32186.7|32166.7|32182.8|32162.8|5
1736518840000|2025-01-10 14:20:40|32181.7|32161.7|32181.7|32161.7|32181.7|32161.7|32181.7|32161.7|3
1736518860000|2025-01-10 14:21:00|32180.3|32160.3|32178.1|32158.1|32180.3|32160.3|32177|32157|2
1736518870000|2025-01-10 14:21:10|32176.7|32156.7|32164.6|32144.6|32176.7|32156.7|32164.6|32144.6|10
1736518880000|2025-01-10 14:21:20|32163.2|32143.2|32151.4|32131.4|32163.2|32143.2|32147.8|32127.8|3
1736518890000|2025-01-10 14:21:30|32155.3|32135.3|32155.3|32135.3|32155.3|32135.3|32155.3|32135.3|1
1736518900000|2025-01-10 14:21:40|32157.8|32137.8|32164.2|32144.2|32165.3|32145.3|32157.8|32137.8|2
1736518910000|2025-01-10 14:21:50|32163.1|32143.1|32160.6|32140.6|32163.1|32143.1|32160.6|32140.6|4
1736518920000|2025-01-10 14:22:00|||||||||5
1736518930000|2025-01-10 14:22:10|32161.7|32141.7|32161.7|32141.7|32161.7|32141.7|32161.7|32141.7|8
1736518940000|2025-01-10 14:22:20|32165.6|32145.6|32167|32147|32167|32147|32165.6|32145.6|0
1736518960000|2025-01-10 14:22:40|32165.6|32145.6|32165.6|32145.6|32165.6|32145.6|32165.6|32145.6|2
1736518970000|2025-01-10 14:22:50|32164.5|32144.5|32169.2|32129.2|32169.2|32144.5|32163.1|32129.2|4
1736518980000|2025-01-10 14:23:00|32156.7|32136.7|32136|32116|32156.7|32136.7|32136|32116|18
1736518990000|2025-01-10 14:23:10|32137|32117|32137|32117|32137|32117|32134.5|32114.5|1
1736519000000|2025-01-10 14:23:20|32136|32116|32136|32116|32136|32116|32136|32116|9
1736519010000|2025-01-10 14:23:30|||||||||4
1736519020000|2025-01-10 14:23:40|32132.7|32112.7|32108.5|32088.5|32132.7|32112.7|32108.5|32088.5|18
1736519030000|2025-01-10 14:23:50|32109.9|32089.9|32113.5|32093.5|32113.5|32093.5|32109.9|32089.9|4
1736519040000|2025-01-10 14:24:00|32108.5|32088.5|32119.5|32099.5|32120.6|32100.6|32108.5|32088.5|21
1736519050000|2025-01-10 14:24:10|32122.4|32102.4|32130.2|32110.2|32130.2|32110.2|32122.4|32102.4|7
1736519070000|2025-01-10 14:24:30|32135.6|32115.6|32152|32112|32152|32115.6|32135.6|32112|6
1736519080000|2025-01-10 14:24:40|32154.5|32114.5|32153.4|32113.4|32154.5|32114.5|32153.4|32113.4|0
1736519090000|2025-01-10 14:24:50|32152|32112|32152|32112|32152|32112|32152|32112|1
1736519100000|2025-01-10 14:25:00|32142.4|32122.4|32155.6|32115.6|32155.6|32124.5|32142.4|32115.6|2
1736519110000|2025-01-10 14:25:10|32144.5|32124.5|32138.4|32118.4|32146.7|32126.7|32138.4|32118.4|2
1736519120000|2025-01-10 14:25:20|32135.9|32115.9|32139.5|32119.5|32139.5|32119.5|32135.9|32115.9|3
1736519130000|2025-01-10 14:25:30|||||||||1
1736519140000|2025-01-10 14:25:40|32137|32117|32137|32117|32137|32117|32137|32117|4
1736519150000|2025-01-10 14:25:50|32134.9|32114.9|32117.7|32097.7|32134.9|32114.9|32117.7|32097.7|27
1736519160000|2025-01-10 14:26:00|32118.8|32098.8|32118.8|32098.8|32118.8|32098.8|32116.3|32096.3|7
1736519170000|2025-01-10 14:26:10|||||||||8
1736519180000|2025-01-10 14:26:20|32116.3|32096.3|32116.3|32096.3|32116.3|32096.3|32116.3|32096.3|0
1736519190000|2025-01-10 14:26:30|32114.9|32094.9|32107.4|32087.4|32114.9|32094.9|32107.4|32087.4|8
1736519200000|2025-01-10 14:26:40|||||||||1
1736519210000|2025-01-10 14:26:50|32104.9|32084.9|32102.4|32082.4|32104.9|32084.9|32102.4|32082.4|0
1736519220000|2025-01-10 14:27:00|32107.4|32087.4|32109.9|32089.9|32109.9|32089.9|32107.4|32087.4|5
1736519230000|2025-01-10 14:27:10|32111.3|32091.3|32111.3|32091.3|32111.3|32091.3|32111.3|32091.3|4
1736519240000|2025-01-10 14:27:20|32113.4|32093.4|32114.5|32094.5|32114.5|32094.5|32113.4|32093.4|0
1736519250000|2025-01-10 14:27:30|32113.4|32093.4|32109.5|32089.5|32119.9|32093.4|32109.5|32077|5
1736519260000|2025-01-10 14:27:40|32105.9|32085.9|32105.9|32085.9|32105.9|32085.9|32105.9|32085.9|2
1736519270000|2025-01-10 14:27:50|32104.5|32084.5|32103.4|32083.4|32104.5|32084.5|32103.4|32083.4|2
1736519280000|2025-01-10 14:28:00|32102|32082|32097|32077|32102|32082|32097|32077|3
1736519290000|2025-01-10 14:28:10|||||||||1
1736519300000|2025-01-10 14:28:20|32090.9|32070.9|32090.9|32070.9|32090.9|32070.9|32090.9|32070.9|8
1736519310000|2025-01-10 14:28:30|32089.5|32069.5|32083.8|32063.8|32089.5|32069.5|32083.8|32063.8|2
1736519320000|2025-01-10 14:28:40|32081.3|32061.3|32087|32067|32087|32067|32079.9|32059.9|3
1736519340000|2025-01-10 14:29:00|32085.6|32065.6|32083|32063|32094.1|32065.6|32081.6|32050.5|19
1736519360000|2025-01-10 14:29:20|32084.1|32064.1|32091.6|32071.6|32091.6|32071.6|32084.1|32064.1|3
1736519370000|2025-01-10 14:29:30|32093.8|32073.8|32095.2|32075.2|32095.2|32075.2|32093.8|32073.8|5
1736519380000|2025-01-10 14:29:40|32097.4|32077.4|32103|32083|32104.1|32084.1|32097.4|32077.4|5
1736519390000|2025-01-10 14:29:50|32100.2|32080.2|32090.2|32070.2|32100.2|32080.2|32090.2|32070.2|5
1736519400000|2025-01-10 14:30:00|32088.8|32068.8|32097|32077|32097|32077|32088.8|32068.8|6
1736519410000|2025-01-10 14:30:10|32101.3|32081.3|32113.8|32093.8|32113.8|32093.8|32101.3|32081.3|5
1736519420000|2025-01-10 14:30:20|32115.9|32095.9|32137.3|32117.3|32137.3|32117.3|32115.9|32095.9|7
1736519430000|2025-01-10 14:30:30|32139.8|32119.8|32139.8|32119.8|32139.8|32119.8|32137.3|32117.3|2
1736519440000|2025-01-10 14:30:40|32140.9|32120.9|32152|32132|32152|32132|32140.9|32120.9|5
1736519450000|2025-01-10 14:30:50|32153.1|32133.1|32153.8|32133.8|32153.8|32133.8|32152|32132|5
1736519460000|2025-01-10 14:31:00|32154.8|32134.8|32158.8|32138.8|32158.8|32138.8|32154.8|32134.8|3
1736519470000|2025-01-10 14:31:10|32164.5|32144.5|32174.8|32154.8|32179.8|32154.8|32164.5|32135.6|2
1736519480000|2025-01-10 14:31:20|32177.7|32157.7|32180.2|32160.2|32180.2|32160.2|32177.7|32157.7|1
1736519490000|2025-01-10 14:31:30|32181.3|32161.3|32173.8|32153.8|32185.2|32165.2|32173.8|32153.8|16
1736519500000|2025-01-10 14:31:40|32172.7|32152.7|32171.3|32151.3|32172.7|32152.7|32171.3|32151.3|0
1736519510000|2025-01-10 14:31:50|32168.8|32148.8|32162.7|32142.7|32168.8|32148.8|32162.7|32142.7|3
1736519520000|2025-01-10 14:32:00|32161.6|32141.6|32159.8|32139.8|32162.7|32142.7|32158.8|32138.8|27
1736519530000|2025-01-10 14:32:10|32160.9|32140.9|32168.1|32148.1|32177|32148.1|32160.9|32135.6|19
1736519540000|2025-01-10 14:32:20|32163.1|32143.1|32164.8|32124.8|32164.8|32143.1|32163.1|32124.8|14
1736519550000|2025-01-10 14:32:30|32160.9|32140.9|32160.9|32140.9|32160.9|32140.9|32160.9|32140.9|2
1736519560000|2025-01-10 14:32:40|32163.8|32143.8|32163.8|32143.8|32163.8|32143.8|32163.8|32143.8|0
1736519570000|2025-01-10 14:32:50|32162.3|32142.3|32162.3|32142.3|32162.3|32142.3|32162.3|32142.3|7
1736519580000|2025-01-10 14:33:00|32158.8|32138.8|32150.2|32130.2|32167.7|32138.8|32150.2|32127.7|3
1736519590000|2025-01-10 14:33:10|32148.8|32128.8|32148.8|32128.8|32148.8|32128.8|32148.8|32128.8|0
1736519600000|2025-01-10 14:33:20|32146.3|32126.3|32146.3|32126.3|32146.3|32126.3|32146.3|32126.3|7
1736519630000|2025-01-10 14:33:50|32145.2|32125.2|32145.2|32125.2|32145.2|32125.2|32145.2|32125.2|3
1736519640000|2025-01-10 14:34:00|||||||||2
1736519680000|2025-01-10 14:34:40|32147.3|32127.3|32155.2|32135.2|32155.2|32135.2|32147.3|32127.3|19
1736519690000|2025-01-10 14:34:50|32166.3|32126.3|32166.3|32126.3|32166.3|32126.3|32166.3|32126.3|0
1736519700000|2025-01-10 14:35:00|32155.2|32135.2|32161.3|32141.3|32163.8|32143.8|32155.2|32135.2|2
1736519710000|2025-01-10 14:35:10|32159.8|32139.8|32159.8|32139.8|32159.8|32139.8|32159.8|32139.8|0
1736519730000|2025-01-10 14:35:30|32158.8|32138.8|32160.9|32140.9|32160.9|32140.9|32157.3|32137.3|7
1736519740000|2025-01-10 14:35:40|32162|32142|32163.4|32143.4|32163.4|32143.4|32162|32142|1
1736519750000|2025-01-10 14:35:50|32165.6|32145.6|32169.5|32149.5|32169.5|32149.5|32165.6|32145.6|3
1736519760000|2025-01-10 14:36:00|32164.5|32144.5|32162.3|32142.3|32164.5|32144.5|32162.3|32142.3|6
1736519780000|2025-01-10 14:36:20|32163.4|32143.4|32163.4|32143.4|32163.4|32143.4|32163.4|32143.4|5
1736519790000|2025-01-10 14:36:30|32164.5|32144.5|32163.4|32143.4|32165.9|32145.9|32163.4|32143.4|0
1736519800000|2025-01-10 14:36:40|32164.5|32144.5|32163.4|32143.4|32165.9|32145.9|32163.4|32143.4|1
1736519810000|2025-01-10 14:36:50|32165.9|32145.9|32163.4|32143.4|32165.9|32145.9|32163.4|32143.4|1
1736519830000|2025-01-10 14:37:10|32164.8|32144.8|32173.7|32153.7|32173.7|32153.7|32163.4|32143.4|7
1736519840000|2025-01-10 14:37:20|32175.2|32155.2|32175.2|32155.2|32175.2|32155.2|32175.2|32155.2|0
1736519850000|2025-01-10 14:37:30|32186.2|32146.2|32177.3|32157.3|32186.2|32157.3|32175.2|32146.2|5
1736519860000|2025-01-10 14:37:40|32176.2|32156.2|32175.2|32155.2|32176.2|32156.2|32175.2|32155.2|7
1736519870000|2025-01-10 14:37:50|32173.7|32153.7|32173.7|32153.7|32173.7|32153.7|32173.7|32153.7|2
1736519880000|2025-01-10 14:38:00|32170.9|32150.9|32169.8|32149.8|32170.9|32150.9|32169.8|32149.8|2
1736519890000|2025-01-10 14:38:10|32172.3|32152.3|32177.3|32157.3|32177.3|32157.3|32172.3|32152.3|2
1736519900000|2025-01-10 14:38:20|32176.2|32156.2|32176.2|32156.2|32176.2|32156.2|32176.2|32156.2|6
1736519910000|2025-01-10 14:38:30|32177.3|32157.3|32178.7|32158.7|32178.7|32158.7|32177.3|32157.3|0
1736519920000|2025-01-10 14:38:40|32176.2|32156.2|32178.7|32158.7|32178.7|32158.7|32176.2|32156.2|2
1736519930000|2025-01-10 14:38:50|32169.1|32149.1|32167.7|32147.7|32169.1|32149.1|32165.2|32145.2|13
1736519940000|2025-01-10 14:39:00|32165.2|32145.2|32167.7|32147.7|32167.7|32147.7|32165.2|32145.2|6
1736519950000|2025-01-10 14:39:10|32168.7|32148.7|32172.7|32152.7|32172.7|32152.7|32167.7|32147.7|4
1736519960000|2025-01-10 14:39:20|32174.1|32154.1|32177.7|32157.7|32177.7|32157.7|32174.1|32154.1|8
1736519970000|2025-01-10 14:39:30|32179.1|32159.1|32179.1|32159.1|32179.1|32159.1|32179.1|32159.1|12
1736519980000|2025-01-10 14:39:40|32181.9|32161.9|32181.9|32161.9|32181.9|32161.9|32181.9|32161.9|3
1736519990000|2025-01-10 14:39:50|32180.5|32160.5|32180.5|32160.5|32180.5|32160.5|32180.5|32160.5|1
1736520000000|2025-01-10 14:40:00|32178.3|32158.3|32167.2|32147.2|32178.3|32158.3|32167.2|32147.2|11
1736520010000|2025-01-10 14:40:10|32165.8|32145.8|32159.7|32139.7|32165.8|32145.8|32159.7|32139.7|7
1736520020000|2025-01-10 14:40:20|32161.2|32141.2|32162.2|32142.2|32162.2|32142.2|32159.7|32139.7|7
1736520030000|2025-01-10 14:40:30|32163.3|32143.3|32157.2|32137.2|32163.3|32143.3|32157.2|32137.2|4
1736520040000|2025-01-10 14:40:40|||||||||1
1736520050000|2025-01-10 14:40:50|32156.2|32136.2|32158.7|32138.7|32158.7|32138.7|32156.2|32136.2|4
1736520060000|2025-01-10 14:41:00|32162.2|32142.2|32162.2|32142.2|32162.2|32142.2|32162.2|32142.2|1
1736520070000|2025-01-10 14:41:10|32169.7|32149.7|32173|32153|32173|32153|32169.7|32149.7|0
1736520080000|2025-01-10 14:41:20|32175.5|32155.5|32178.7|32158.7|32179.7|32159.7|32175.5|32155.5|3
1736520090000|2025-01-10 14:41:30|32177.2|32157.2|32173.7|32153.7|32177.2|32157.2|32173.7|32153.7|2
1736520100000|2025-01-10 14:41:40|32171.2|32151.2|32171.2|32151.2|32171.2|32151.2|32171.2|32151.2|2
1736520110000|2025-01-10 14:41:50|||||||||20
1736520120000|2025-01-10 14:42:00|32172.6|32152.6|32181.9|32161.9|32181.9|32161.9|32172.6|32152.6|2
1736520130000|2025-01-10 14:42:10|32183.3|32163.3|32184.4|32164.4|32184.4|32164.4|32183.3|32163.3|6
1736520140000|2025-01-10 14:42:20|32185.8|32165.8|32185.8|32165.8|32185.8|32165.8|32185.8|32165.8|1
1736520150000|2025-01-10 14:42:30|32186.9|32166.9|32186.9|32166.9|32186.9|32166.9|32186.9|32166.9|4
1736520160000|2025-01-10 14:42:40|32188|32168|32189.1|32169.1|32189.1|32169.1|32188|32168|0
1736520180000|2025-01-10 14:43:00|32190.5|32170.5|32190.5|32170.5|32190.5|32170.5|32190.5|32170.5|0
1736520190000|2025-01-10 14:43:10|32189.4|32169.4|32188|32168|32189.4|32169.4|32188|32168|5
1736520200000|2025-01-10 14:43:20|32189.4|32169.4|32192.2|32172.2|32192.2|32172.2|32188.3|32168.3|1
1736520210000|2025-01-10 14:43:30|32194.4|32174.4|32216.9|32196.9|32216.9|32196.9|32194.4|32174.4|25
1736520220000|2025-01-10 14:43:40|32219.7|32199.7|32219.7|32199.7|32219.7|32199.7|32219.7|32199.7|4
1736520230000|2025-01-10 14:43:50|32218.3|32198.3|32219.4|32199.4|32219.4|32199.4|32218.3|32198.3|1
1736520240000|2025-01-10 14:44:00|32218.3|32198.3|32221.9|32201.9|32221.9|32201.9|32218.3|32198.3|0
1736520250000|2025-01-10 14:44:10|32224.4|32204.4|32226.9|32206.9|32226.9|32206.9|32224.4|32204.4|2
1736520270000|2025-01-10 14:44:30|32228|32208|32226.9|32206.9|32228|32208|32226.9|32206.9|0
1736520280000|2025-01-10 14:44:40|32231.9|32211.9|32243.3|32223.3|32243.3|32223.3|32229.4|32209.4|12
1736520290000|2025-01-10 14:44:50|32245.5|32225.5|32253.3|32233.3|32253.3|32233.3|32245.5|32225.5|13
1736520300000|2025-01-10 14:45:00|32254.7|32234.7|32260.8|32240.8|32261.9|32241.9|32254.7|32234.7|3
1736520310000|2025-01-10 14:45:10|32261.9|32241.9|32259.4|32239.4|32261.9|32241.9|32259.4|32239.4|4
1736520320000|2025-01-10 14:45:20|32260.8|32240.8|32263|32243|32263|32243|32260.8|32240.8|7
1736520330000|2025-01-10 14:45:30|32261.9|32241.9|32249.4|32229.4|32261.9|32241.9|32249.4|32229.4|9
1736520340000|2025-01-10 14:45:40|32248.3|32228.3|32246.9|32226.9|32248.3|32228.3|32246.9|32226.9|2
1736520350000|2025-01-10 14:45:50|32245.5|32225.5|32250.5|32230.5|32250.5|32230.5|32244.4|32224.4|10
1736520360000|2025-01-10 14:46:00|32254.4|32234.4|32255.5|32235.5|32255.5|32235.5|32254.4|32234.4|0
1736520370000|2025-01-10 14:46:10|32258.3|32238.3|32261.9|32241.9|32261.9|32241.9|32258.3|32238.3|6
1736520380000|2025-01-10 14:46:20|||||||||3
1736520390000|2025-01-10 14:46:30|32260.5|32240.5|32248.6|32228.6|32260.5|32240.5|32248.6|32228.6|4
1736520400000|2025-01-10 14:46:40|32245.8|32225.8|32231.9|32211.9|32245.8|32225.8|32231.9|32211.9|5
1736520410000|2025-01-10 14:46:50|32229.1|32209.1|32229.1|32209.1|32229.1|32209.1|32229.1|32209.1|1
1736520420000|2025-01-10 14:47:00|32228|32208|32228|32208|32228|32208|32228|32208|8
1736520430000|2025-01-10 14:47:10|32239.1|32199.1|32229.1|32209.1|32239.1|32210.1|32228|32199.1|2
1736520440000|2025-01-10 14:47:20|32228|32208|32228|32208|32228|32208|32228|32208|1
1736520450000|2025-01-10 14:47:30|32226.9|32206.9|32228.3|32208.3|32228.3|32208.3|32226.9|32206.9|1
1736520460000|2025-01-10 14:47:40|32229.4|32209.4|32231.9|32211.9|32231.9|32211.9|32229.4|32209.4|2
1736520470000|2025-01-10 14:47:50|32235.5|32215.5|32235.5|32215.5|32235.5|32215.5|32235.5|32215.5|0
1736520480000|2025-01-10 14:48:00|32236.9|32216.9|32241.9|32221.9|32241.9|32221.9|32236.9|32216.9|21
1736520490000|2025-01-10 14:48:10|32244.1|32224.1|32245.5|32225.5|32245.5|32225.5|32244.1|32224.1|2
1736520500000|2025-01-10 14:48:20|||||||||1
1736520510000|2025-01-10 14:48:30|||||||||3
1736520540000|2025-01-10 14:49:00|32246.5|32226.5|32249|32229|32249|32229|32246.5|32226.5|1
1736520550000|2025-01-10 14:49:10|32255.8|32235.8|32261.5|32241.5|32261.5|32241.5|32255.8|32235.8|3
1736520560000|2025-01-10 14:49:20|32259|32239|32259|32239|32259|32239|32259|32239|4
1736520570000|2025-01-10 14:49:30|32255.8|32235.8|32260.5|32240.5|32260.5|32240.5|32254.7|32234.7|6
1736520580000|2025-01-10 14:49:40|32259.4|32239.4|32256.9|32236.9|32259.4|32239.4|32256.9|32236.9|3
1736520590000|2025-01-10 14:49:50|32253|32233|32251.9|32231.9|32253|32233|32251.9|32231.9|4
1736520600000|2025-01-10 14:50:00|32245.8|32225.8|32239.4|32219.4|32245.8|32225.8|32239.4|32219.4|6
1736520610000|2025-01-10 14:50:10|32242.6|32222.6|32243.3|32223.3|32251.9|32231.9|32242.6|32222.6|6
1736520620000|2025-01-10 14:50:20|32239.4|32219.4|32237.2|32217.2|32239.4|32219.4|32237.2|32217.2|4
1736520630000|2025-01-10 14:50:30|32238.3|32218.3|32241.9|32221.9|32241.9|32221.9|32238.3|32218.3|0
1736520650000|2025-01-10 14:50:50|32240.8|32220.8|32235.8|32215.8|32240.8|32220.8|32235.8|32215.8|7
1736520660000|2025-01-10 14:51:00|32236.9|32216.9|32243.3|32223.3|32243.3|32223.3|32235.8|32215.8|1
1736520670000|2025-01-10 14:51:10|32244.4|32224.4|32244.4|32224.4|32244.4|32224.4|32244.4|32224.4|1
1736520680000|2025-01-10 14:51:20|32243.3|32223.3|32240.5|32220.5|32243.3|32223.3|32240.5|32220.5|3
1736520690000|2025-01-10 14:51:30|32239.4|32219.4|32239.4|32219.4|32239.4|32219.4|32239.4|32219.4|9
1736520700000|2025-01-10 14:51:40|||||||||3
1736520710000|2025-01-10 14:51:50|32240.5|32220.5|32243.3|32223.3|32243.3|32223.3|32240.5|32220.5|0
1736520780000|2025-01-10 14:53:00|32245.5|32225.5|32258|32238|32258|32238|32245.5|32225.5|12
1736520790000|2025-01-10 14:53:10|32259.4|32239.4|32260.8|32240.8|32260.8|32240.8|32258.3|32238.3|3
1736520800000|2025-01-10 14:53:20|||||||||3
1736520810000|2025-01-10 14:53:30|32261.9|32241.9|32261.9|32241.9|32261.9|32241.9|32261.9|32241.9|2
1736520820000|2025-01-10 14:53:40|32263|32243|32261.5|32241.5|32264|32244|32261.5|32241.5|11
1736520830000|2025-01-10 14:53:50|32260.5|32240.5|32263|32243|32263|32243|32260.5|32240.5|12
1736520840000|2025-01-10 14:54:00|32261.5|32241.5|32262.6|32242.6|32262.6|32242.6|32261.5|32241.5|2
1736520850000|2025-01-10 14:54:10|32263|32243|32259|32239|32263|32243|32259|32239|3
1736520860000|2025-01-10 14:54:20|32257.6|32237.6|32257.6|32237.6|32257.6|32237.6|32257.6|32237.6|1
1736520870000|2025-01-10 14:54:30|||||||||2
1736520880000|2025-01-10 14:54:40|32260.1|32240.1|32258.7|32238.7|32260.1|32240.1|32258.7|32238.7|0
1736520890000|2025-01-10 14:54:50|32256.2|32236.2|32249|32229|32256.2|32236.2|32249|32229|9
1736520900000|2025-01-10 14:55:00|32244|32224|32237.6|32217.6|32244|32224|32229|32209|9
1736520920000|2025-01-10 14:55:20|32239|32219|32239|32219|32239|32219|32239|32219|4
1736520950000|2025-01-10 14:55:50|32237.6|32217.6|32236.5|32216.5|32237.6|32217.6|32236.5|32216.5|5
1736520960000|2025-01-10 14:56:00|32230.1|32210.1|32230.1|32210.1|32230.1|32210.1|32230.1|32210.1|0
1736520970000|2025-01-10 14:56:10|32229|32209|32229|32209|32229|32209|32229|32209|0
1736520980000|2025-01-10 14:56:20|32226.2|32206.2|32222.9|32202.9|32226.2|32206.2|32222.9|32202.9|7
1736521000000|2025-01-10 14:56:40|32221.5|32201.5|32217.9|32197.9|32230.4|32201.5|32217.9|32190.4|8
1736521010000|2025-01-10 14:56:50|32216.9|32196.9|32214|32194|32216.9|32196.9|32214|32194|0
1736521020000|2025-01-10 14:57:00|32216.5|32196.5|32216.5|32196.5|32216.5|32196.5|32216.5|32196.5|1
1736521030000|2025-01-10 14:57:10|32212.9|32192.9|32212.9|32192.9|32212.9|32192.9|32212.9|32192.9|4
1736521040000|2025-01-10 14:57:20|32207.6|32187.6|32204|32184|32207.6|32187.6|32201.5|32181.5|34
1736521050000|2025-01-10 14:57:30|32205.4|32185.4|32207.9|32187.9|32207.9|32187.9|32205.4|32185.4|1
1736521060000|2025-01-10 14:57:40|32210.4|32190.4|32207.6|32187.6|32210.4|32190.4|32206.5|32186.5|5
1736521070000|2025-01-10 14:57:50|32208.7|32188.7|32209.8|32189.8|32209.8|32189.8|32208.7|32188.7|1
1736521080000|2025-01-10 14:58:00|32211.2|32191.2|32227.6|32207.6|32227.6|32207.6|32211.2|32191.2|3
1736521110000|2025-01-10 14:58:30|||||||||1
1736521120000|2025-01-10 14:58:40|32229|32209|32265.1|32205.1|32265.1|32211.2|32229|32202.6|21
1736521130000|2025-01-10 14:58:50|32264|32204|32237.9|32217.9|32264|32217.9|32237.9|32204|14
1736521140000|2025-01-10 14:59:00|32236.9|32216.9|32235.4|32215.4|32236.9|32216.9|32235.4|32215.4|4
1736521160000|2025-01-10 14:59:20|32234.4|32214.4|32224.4|32204.4|32234.4|32214.4|32224.4|32204.4|10
1736521170000|2025-01-10 14:59:30|32223.3|32203.3|32206.9|32186.9|32223.3|32203.3|32206.9|32186.9|2
1736521180000|2025-01-10 14:59:40|32207.9|32187.9|32229.4|32209.4|32229.4|32209.4|32207.9|32187.9|6
1736521190000|2025-01-10 14:59:50|32228.3|32208.3|32228.3|32208.3|32228.3|32208.3|32228.3|32208.3|5
1736521200000|2025-01-10 15:00:00|32225.4|32205.4|32236.5|32216.5|32243.3|32216.5|32225.4|32203.3|33
1736521210000|2025-01-10 15:00:10|32237.9|32217.9|32246.5|32226.5|32250.4|32226.5|32237.9|32210.4|4
1736521220000|2025-01-10 15:00:20|32247.9|32227.9|32247.9|32227.9|32249|32229|32247.9|32227.9|11
1736521230000|2025-01-10 15:00:30|32245.8|32225.8|32235.8|32215.8|32253.3|32225.8|32235.8|32207.9|2
1736521240000|2025-01-10 15:00:40|||||||||7
1736521250000|2025-01-10 15:00:50|||||||||4
1736521260000|2025-01-10 15:01:00|32233.3|32213.3|32250.4|32230.4|32250.4|32230.4|32233.3|32213.3|16
1736521270000|2025-01-10 15:01:10|32251.5|32231.5|32251.5|32231.5|32251.5|32231.5|32251.5|32231.5|4
1736521280000|2025-01-10 15:01:20|32252.6|32232.6|32259|32239|32259|32239|32252.6|32232.6|7
1736521290000|2025-01-10 15:01:30|32260.1|32240.1|32260.1|32240.1|32260.1|32240.1|32260.1|32240.1|2
1736521300000|2025-01-10 15:01:40|32259|32239|32255.4|32235.4|32259|32239|32255.4|32235.4|6
1736521310000|2025-01-10 15:01:50|32252.9|32232.9|32247.9|32227.9|32252.9|32232.9|32247.9|32227.9|6
1736521320000|2025-01-10 15:02:00|32247.6|32227.6|32249|32229|32249|32229|32247.6|32227.6|0
1736521330000|2025-01-10 15:02:10|32245.4|32225.4|32245.4|32225.4|32245.4|32225.4|32245.4|32225.4|6
1736521350000|2025-01-10 15:02:30|32244|32224|32241.8|32221.8|32244|32224|32241.8|32221.8|1
1736521360000|2025-01-10 15:02:40|32240.4|32220.4|32240.4|32220.4|32240.4|32220.4|32240.4|32220.4|0
1736521370000|2025-01-10 15:02:50|32235.4|32215.4|32235.4|32215.4|32235.4|32215.4|32235.4|32215.4|0
1736521380000|2025-01-10 15:03:00|32227.9|32207.9|32225.8|32205.8|32236.8|32207.9|32225.8|32195.8|3
1736521400000|2025-01-10 15:03:20|32218.3|32198.3|32211.8|32191.8|32218.3|32198.3|32211.8|32191.8|12
1736521410000|2025-01-10 15:03:30|32208.6|32188.6|32194.3|32174.3|32213.3|32188.6|32194.3|32170.8|48
1736521420000|2025-01-10 15:03:40|32195.8|32175.8|32198.3|32178.3|32198.3|32178.3|32195.8|32175.8|1
1736521430000|2025-01-10 15:03:50|32197.2|32177.2|32193.3|32173.3|32197.2|32177.2|32177.9|32157.9|38
1736521440000|2025-01-10 15:04:00|32194.3|32174.3|32192.2|32172.2|32198.3|32178.3|32192.2|32172.2|10
1736521450000|2025-01-10 15:04:10|32191.1|32171.1|32188.3|32168.3|32191.1|32171.1|32186.1|32166.1|9
1736521470000|2025-01-10 15:04:30|32192.2|32172.2|32192.2|32172.2|32192.2|32172.2|32192.2|32172.2|2
1736521480000|2025-01-10 15:04:40|32193.3|32173.3|32194.7|32174.7|32194.7|32174.7|32193.3|32173.3|0
1736521490000|2025-01-10 15:04:50|32196.8|32176.8|32201.1|32181.1|32201.1|32181.1|32196.8|32176.8|19
1736521500000|2025-01-10 15:05:00|32214.3|32174.3|32214.3|32174.3|32214.3|32174.3|32214.3|32174.3|0
1736521510000|2025-01-10 15:05:10|32221.4|32181.4|32221.4|32181.4|32221.4|32181.4|32221.4|32181.4|0
1736521520000|2025-01-10 15:05:20|32213.6|32193.6|32213.6|32193.6|32213.6|32193.6|32213.6|32193.6|2
1736521530000|2025-01-10 15:05:30|32214.7|32194.7|32214.7|32194.7|32214.7|32194.7|32214.7|32194.7|1
1736521540000|2025-01-10 15:05:40|32213.3|32193.3|32226.8|32186.8|32226.8|32195.8|32211.1|32186.8|7
1736521560000|2025-01-10 15:06:00|32215.8|32195.8|32214.3|32194.3|32218.3|32198.3|32214.3|32194.3|3
1736521570000|2025-01-10 15:06:10|32213.3|32193.3|32213.3|32193.3|32213.3|32193.3|32213.3|32193.3|1
1736521600000|2025-01-10 15:06:40|32215.8|32195.8|32218.3|32198.3|32218.3|32198.3|32215.8|32195.8|6
1736521610000|2025-01-10 15:06:50|32215.8|32195.8|32213.3|32193.3|32218.3|32198.3|32213.3|32193.3|3
1736521620000|2025-01-10 15:07:00|32212.2|32192.2|32203.3|32183.3|32212.2|32192.2|32202.2|32182.2|7
1736521630000|2025-01-10 15:07:10|32204.3|32184.3|32204.3|32184.3|32204.3|32184.3|32203.3|32183.3|0
1736521640000|2025-01-10 15:07:20|||||||||2
1736521650000|2025-01-10 15:07:30|||||||||2
1736521680000|2025-01-10 15:08:00|32205.8|32185.8|32225.1|32205.1|32225.1|32205.1|32205.8|32185.8|3
1736521690000|2025-01-10 15:08:10|32224|32204|32232.9|32212.9|32232.9|32212.9|32224|32204|3
1736521700000|2025-01-10 15:08:20|32234.3|32214.3|32231.8|32211.8|32234.3|32214.3|32231.8|32211.8|4
1736521710000|2025-01-10 15:08:30|32230.8|32210.8|32227.5|32207.5|32230.8|32210.8|32227.5|32207.5|9
1736521720000|2025-01-10 15:08:40|32226.4|32206.4|32217.2|32197.2|32227.5|32207.5|32217.2|32197.2|2
1736521730000|2025-01-10 15:08:50|32215.7|32195.7|32218.2|32198.2|32218.2|32198.2|32215.7|32195.7|1
1736521740000|2025-01-10 15:09:00|||||||||1
1736521750000|2025-01-10 15:09:10|32219.3|32199.3|32230.1|32210.1|32230.1|32210.1|32219.3|32199.3|8
1736521770000|2025-01-10 15:09:30|32229|32209|32229|32209|32229|32209|32229|32209|0
1736521780000|2025-01-10 15:09:40|32230.1|32210.1|32232.6|32212.6|32232.6|32212.6|32230.1|32210.1|1
1736521790000|2025-01-10 15:09:50|32235.4|32215.4|32241.5|32221.5|32241.5|32221.5|32235.4|32215.4|1
1736521800000|2025-01-10 15:10:00|32242.6|32222.6|32245.4|32225.4|32245.4|32225.4|32242.6|32222.6|3
1736521810000|2025-01-10 15:10:10|32246.5|32226.5|32246.8|32226.8|32247.9|32227.9|32246.5|32226.5|2
1736521830000|2025-01-10 15:10:30|32245.7|32225.7|32249.3|32229.3|32249.3|32229.3|32245.7|32225.7|21
1736521840000|2025-01-10 15:10:40|32250.4|32230.4|32251.5|32231.5|32251.5|32231.5|32250.4|32230.4|1
1736521850000|2025-01-10 15:10:50|32252.9|32232.9|32260.4|32240.4|32260.4|32240.4|32252.9|32232.9|13
1736521860000|2025-01-10 15:11:00|||||||||3
1736521870000|2025-01-10 15:11:10|32261.8|32241.8|32279|32259|32279|32259|32261.8|32241.8|26
1736521880000|2025-01-10 15:11:20|32281.5|32261.5|32281.5|32261.5|32281.5|32261.5|32281.5|32261.5|5
1736521890000|2025-01-10 15:11:30|32282.9|32262.9|32284|32264|32284|32264|32282.9|32262.9|8
1736521900000|2025-01-10 15:11:40|32285.1|32265.1|32285.1|32265.1|32285.1|32265.1|32285.1|32265.1|4
1736521910000|2025-01-10 15:11:50|32284|32264|32282.9|32262.9|32286.5|32266.5|32282.9|32262.9|3
1736521920000|2025-01-10 15:12:00|32281.5|32261.5|32275.4|32255.4|32282.9|32262.9|32275.4|32255.4|11
1736521930000|2025-01-10 15:12:10|32274.3|32254.3|32269.3|32249.3|32275.4|32255.4|32269.3|32249.3|23
1736521940000|2025-01-10 15:12:20|32267.9|32247.9|32254.7|32234.7|32267.9|32247.9|32254.7|32234.7|1
1736521950000|2025-01-10 15:12:30|32254.3|32234.3|32253.2|32233.2|32254.3|32234.3|32253.2|32233.2|4
1736521960000|2025-01-10 15:12:40|32251.8|32231.8|32253.2|32233.2|32253.2|32233.2|32251.8|32231.8|4
1736521970000|2025-01-10 15:12:50|32254.3|32234.3|32255.7|32235.7|32255.7|32235.7|32254.3|32234.3|0
1736521980000|2025-01-10 15:13:00|32251.8|32231.8|32251.8|32231.8|32251.8|32231.8|32251.8|32231.8|0
1736521990000|2025-01-10 15:13:10|32248.2|32228.2|32244.3|32224.3|32248.2|32228.2|32244.3|32224.3|4
1736522000000|2025-01-10 15:13:20|32245.4|32225.4|32246.8|32226.8|32246.8|32226.8|32245.4|32225.4|0
1736522040000|2025-01-10 15:14:00|32249.3|32229.3|32261.8|32221.8|32261.8|32230.7|32249.3|32220.4|3
1736522050000|2025-01-10 15:14:10|32263.2|32223.2|32251.8|32231.8|32263.2|32231.8|32250.7|32223.2|3
1736522080000|2025-01-10 15:14:40|32249.3|32229.3|32249.3|32229.3|32249.3|32229.3|32249.3|32229.3|0
1736522090000|2025-01-10 15:14:50|32253.2|32233.2|32253.2|32233.2|32253.2|32233.2|32253.2|32233.2|2
1736522100000|2025-01-10 15:15:00|32255.4|32235.4|32265.1|32245.1|32265.1|32245.1|32255.4|32235.4|63
1736522110000|2025-01-10 15:15:10|32269.3|32249.3|32270.7|32250.7|32270.7|32250.7|32269.3|32249.3|4
1736522120000|2025-01-10 15:15:20|32269.7|32249.7|32266.8|32246.8|32269.7|32249.7|32266.8|32246.8|6
1736522130000|2025-01-10 15:15:30|32264|32244|32255.4|32235.4|32264|32244|32254.3|32234.3|11
1736522140000|2025-01-10 15:15:40|32256.5|32236.5|32264|32244|32264|32244|32256.5|32236.5|1
1736522150000|2025-01-10 15:15:50|32262.9|32242.9|32264|32244|32264|32244|32262.9|32242.9|3
1736522160000|2025-01-10 15:16:00|32269.3|32249.3|32271.8|32251.8|32271.8|32251.8|32269.3|32249.3|0
1736522200000|2025-01-10 15:16:40|32276.8|32256.8|32276.8|32256.8|32276.8|32256.8|32276.8|32256.8|2
1736522220000|2025-01-10 15:17:00|32280.4|32260.4|32282.9|32262.9|32282.9|32262.9|32280.4|32260.4|6
1736522230000|2025-01-10 15:17:10|32284.3|32264.3|32284.3|32264.3|32284.3|32264.3|32284.3|32264.3|1
1736522240000|2025-01-10 15:17:20|32285.4|32265.4|32283.2|32263.2|32288.2|32268.2|32283.2|32263.2|8
1736522250000|2025-01-10 15:17:30|32280.7|32260.7|32278.2|32258.2|32280.7|32260.7|32278.2|32258.2|2
1736522260000|2025-01-10 15:17:40|32276.8|32256.8|32280.7|32260.7|32280.7|32260.7|32276.8|32256.8|43
1736522280000|2025-01-10 15:18:00|32279.6|32259.6|32279.3|32259.3|32279.6|32259.6|32278.2|32258.2|1
1736522290000|2025-01-10 15:18:10|32280.7|32260.7|32280.7|32260.7|32280.7|32260.7|32280.7|32260.7|6
1736522300000|2025-01-10 15:18:20|32281.8|32261.8|32296.1|32276.1|32296.1|32276.1|32281.8|32261.8|39
1736522310000|2025-01-10 15:18:30|32297.5|32277.5|32297.2|32277.2|32297.5|32277.5|32296.1|32276.1|8
1736522320000|2025-01-10 15:18:40|32292.5|32272.5|32280.7|32260.7|32292.5|32272.5|32280.7|32260.7|12
1736522330000|2025-01-10 15:18:50|32277.9|32257.9|32281.5|32261.5|32281.5|32261.5|32275.4|32255.4|8
1736522340000|2025-01-10 15:19:00|32282.9|32262.9|32282.9|32262.9|32282.9|32262.9|32277.5|32257.5|0
1736522360000|2025-01-10 15:19:20|32294|32254|32284|32264|32294|32264|32282.9|32254|0
1736522370000|2025-01-10 15:19:30|32282.9|32262.9|32282.9|32262.9|32282.9|32262.9|32282.9|32262.9|0
1736522380000|2025-01-10 15:19:40|32284|32264|32284|32264|32284|32264|32284|32264|3
1736522390000|2025-01-10 15:19:50|32285|32265|32286.5|32266.5|32289|32269|32284|32264|6
1736522400000|2025-01-10 15:20:00|32287.5|32267.5|32289|32269|32289|32269|32287.5|32267.5|1
1736522410000|2025-01-10 15:20:10|32291.5|32271.5|32286.1|32266.1|32291.5|32271.5|32286.1|32266.1|15
1736522420000|2025-01-10 15:20:20|32289|32269|32289|32269|32289|32269|32286.5|32266.5|6
1736522430000|2025-01-10 15:20:30|32286.5|32266.5|32282.9|32262.9|32286.5|32266.5|32282.9|32262.9|6
1736522440000|2025-01-10 15:20:40|32285.4|32265.4|32286.5|32266.5|32286.5|32266.5|32285.4|32265.4|12
1736522450000|2025-01-10 15:20:50|32287.5|32267.5|32286.5|32266.5|32287.5|32267.5|32286.5|32266.5|13
1736522460000|2025-01-10 15:21:00|32289.3|32269.3|32291.1|32271.1|32300.4|32277.5|32289.3|32260.4|15
1736522470000|2025-01-10 15:21:10|32292.5|32272.5|32295|32275|32295|32275|32292.5|32272.5|3
1736522480000|2025-01-10 15:21:20|||||||||2
1736522490000|2025-01-10 15:21:30|32293.6|32273.6|32296.1|32276.1|32296.1|32276.1|32293.6|32273.6|3
1736522500000|2025-01-10 15:21:40|32293.6|32273.6|32296.1|32276.1|32296.1|32276.1|32293.6|32273.6|0
1736522510000|2025-01-10 15:21:50|32293.6|32273.6|32293.6|32273.6|32293.6|32273.6|32293.6|32273.6|2
1736522520000|2025-01-10 15:22:00|||||||||2
1736522530000|2025-01-10 15:22:10|32295|32275|32305.4|32285.4|32305.4|32285.4|32295|32275|46
1736522540000|2025-01-10 15:22:20|32306.5|32286.5|32306.5|32286.5|32307.6|32287.6|32306.5|32286.5|2
1736522550000|2025-01-10 15:22:30|32310.4|32290.4|32309.4|32289.4|32310.4|32290.4|32309.4|32289.4|11
1736522560000|2025-01-10 15:22:40|32310.4|32290.4|32312.2|32292.2|32312.2|32292.2|32310.4|32290.4|9
1736522570000|2025-01-10 15:22:50|32313.6|32293.6|32316.9|32296.9|32316.9|32296.9|32313.6|32293.6|19
1736522580000|2025-01-10 15:23:00|32317.9|32297.9|32307.5|32287.5|32318.3|32298.3|32306.5|32286.5|21
1736522590000|2025-01-10 15:23:10|32306.5|32286.5|32304.7|32284.7|32307.5|32287.5|32303.6|32283.6|1
1736522600000|2025-01-10 15:23:20|32309.4|32289.4|32313.3|32293.3|32313.3|32293.3|32309.4|32289.4|27
1736522610000|2025-01-10 15:23:30|32314.4|32294.4|32313.3|32293.3|32314.4|32294.4|32313.3|32293.3|2
1736522630000|2025-01-10 15:23:50|32316.5|32296.5|32319.4|32299.4|32320.4|32300.4|32316.5|32296.5|8
1736522640000|2025-01-10 15:24:00|32323.3|32303.3|32328.6|32308.6|32328.6|32308.6|32323.3|32303.3|3
1736522650000|2025-01-10 15:24:10|||||||||1
1736522660000|2025-01-10 15:24:20|32333.6|32313.6|32339.4|32319.4|32340.8|32320.8|32333.6|32313.6|19
1736522670000|2025-01-10 15:24:30|32360.8|32320.8|32341.5|32321.5|32361.9|32321.9|32341.5|32319.4|9
1736522690000|2025-01-10 15:24:50|32337.9|32317.9|32336.9|32316.9|32337.9|32317.9|32336.9|32316.9|13
1736522700000|2025-01-10 15:25:00|32339|32319|32352.6|32312.6|32355.4|32326.5|32339|32312.6|19
1736522710000|2025-01-10 15:25:10|32341.5|32321.5|32343.7|32323.7|32343.7|32323.7|32341.5|32321.5|1
1736522720000|2025-01-10 15:25:20|32342.6|32322.6|32341.5|32321.5|32342.6|32322.6|32341.5|32321.5|1
1736522730000|2025-01-10 15:25:30|32340.4|32320.4|32345.1|32325.1|32345.1|32325.1|32337.9|32317.9|3
1736522740000|2025-01-10 15:25:40|32342.9|32322.9|32340.4|32320.4|32345.1|32325.1|32340.4|32320.4|1
1736522750000|2025-01-10 15:25:50|32339.4|32319.4|32336.5|32316.5|32339.4|32319.4|32336.5|32316.5|2
1736522760000|2025-01-10 15:26:00|32334.4|32314.4|32309.4|32289.4|32334.4|32314.4|32308.3|32288.3|24
1736522770000|2025-01-10 15:26:10|32310.4|32290.4|32304.7|32284.7|32319.7|32290.4|32304.7|32278.3|5
1736522780000|2025-01-10 15:26:20|32302.2|32282.2|32297.2|32277.2|32302.2|32282.2|32297.2|32277.2|26
1736522790000|2025-01-10 15:26:30|||||||||4
1736522800000|2025-01-10 15:26:40|32302.2|32282.2|32308.3|32288.3|32308.3|32288.3|32302.2|32282.2|5
1736522810000|2025-01-10 15:26:50|||||||||2
1736522830000|2025-01-10 15:27:10|32309.7|32289.7|32317.2|32297.2|32328.3|32297.2|32309.7|32288.3|3
1736522840000|2025-01-10 15:27:20|32319.3|32299.3|32339.3|32319.3|32339.3|32319.3|32319.3|32299.3|25
1736522850000|2025-01-10 15:27:30|32340.8|32320.8|32340.8|32320.8|32340.8|32320.8|32340.8|32320.8|9
1736522860000|2025-01-10 15:27:40|32339.3|32319.3|32355.4|32315.4|32355.4|32324.3|32339.3|32315.4|8
1736522870000|2025-01-10 15:27:50|32344.3|32324.3|32367.6|32347.6|32377.9|32347.6|32344.3|32315.4|16
1736522880000|2025-01-10 15:28:00|32366.5|32346.5|32366.5|32346.5|32366.5|32346.5|32366.5|32346.5|4
1736522890000|2025-01-10 15:28:10|32367.9|32347.9|32365.4|32345.4|32367.9|32347.9|32365.4|32345.4|2
1736522900000|2025-01-10 15:28:20|||||||||2
1736522910000|2025-01-10 15:28:30|32364.3|32344.3|32359.7|32339.7|32364.3|32344.3|32359.7|32339.7|14
1736522920000|2025-01-10 15:28:40|32358.3|32338.3|32352.2|32332.2|32358.3|32338.3|32352.2|32332.2|3
1736522930000|2025-01-10 15:28:50|||||||||2
1736522940000|2025-01-10 15:29:00|32353.3|32333.3|32356.8|32336.8|32356.8|32336.8|32353.3|32333.3|5
1736522950000|2025-01-10 15:29:10|32357.9|32337.9|32359|32339|32359|32339|32357.9|32337.9|1
1736522960000|2025-01-10 15:29:20|32360.4|32340.4|32363.3|32343.3|32371.2|32351.2|32360.4|32340.4|49
1736522970000|2025-01-10 15:29:30|32365.4|32345.4|32363.3|32343.3|32365.4|32345.4|32363.3|32343.3|3
1736522980000|2025-01-10 15:29:40|32359|32339|32354|32334|32359|32339|32354|32334|4
1736522990000|2025-01-10 15:29:50|32351.5|32331.5|32349.3|32329.3|32351.5|32331.5|32349.3|32329.3|19
1736523000000|2025-01-10 15:30:00|32348.3|32328.3|32346.8|32326.8|32348.3|32328.3|32346.8|32326.8|3
1736523010000|2025-01-10 15:30:10|32344|32324|32341.8|32321.8|32351.8|32324|32340.4|32310.4|9
1736523020000|2025-01-10 15:30:20|32339|32319|32334.3|32314.3|32339|32319|32334.3|32314.3|1
1736523030000|2025-01-10 15:30:30|32335.4|32315.4|32330.8|32310.8|32335.4|32315.4|32330.8|32310.8|10
1736523040000|2025-01-10 15:30:40|32331.8|32311.8|32331.8|32311.8|32331.8|32311.8|32331.8|32311.8|1
1736523050000|2025-01-10 15:30:50|32334|32314|32338.3|32318.3|32338.3|32318.3|32334|32314|9
1736523060000|2025-01-10 15:31:00|32337.2|32317.2|32337.2|32317.2|32337.2|32317.2|32337.2|32317.2|1
1736523080000|2025-01-10 15:31:20|32338.3|32318.3|32337.2|32317.2|32338.3|32318.3|32337.2|32317.2|1
1736523090000|2025-01-10 15:31:30|32335.8|32315.8|32335.8|32315.8|32335.8|32315.8|32335.8|32315.8|1
1736523100000|2025-01-10 15:31:40|||||||||2
1736523120000|2025-01-10 15:32:00|32337.2|32317.2|32337.2|32317.2|32337.2|32317.2|32337.2|32317.2|3
1736523130000|2025-01-10 15:32:10|||||||||1
1736523150000|2025-01-10 15:32:30|32341.4|32321.4|32360.1|32320.1|32360.1|32326.8|32341.4|32319|2
1736523160000|2025-01-10 15:32:40|32353.3|32333.3|32356.2|32336.2|32356.2|32336.2|32353.3|32333.3|3
1736523170000|2025-01-10 15:32:50|32357.2|32337.2|32358.7|32338.7|32358.7|32338.7|32357.2|32337.2|0
1736523180000|2025-01-10 15:33:00|32357.6|32337.6|32356.2|32336.2|32357.6|32337.6|32356.2|32336.2|2
1736523190000|2025-01-10 15:33:10|32355.1|32335.1|32353.3|32333.3|32359.3|32339.3|32353.3|32333.3|7
1736523200000|2025-01-10 15:33:20|32352.2|32332.2|32340.8|32320.8|32352.2|32332.2|32340.8|32320.8|8
1736523210000|2025-01-10 15:33:30|32340.7|32320.7|32304.7|32284.7|32340.7|32320.7|32304.7|32284.7|31
1736523220000|2025-01-10 15:33:40|||||||||4
1736523230000|2025-01-10 15:33:50|32305.7|32285.7|32302.2|32282.2|32305.7|32285.7|32302.2|32282.2|5
1736523240000|2025-01-10 15:34:00|32301.1|32281.1|32302.2|32282.2|32302.2|32282.2|32301.1|32281.1|3
1736523250000|2025-01-10 15:34:10|||||||||3
1736523260000|2025-01-10 15:34:20|32300.7|32280.7|32299.3|32279.3|32300.7|32280.7|32299.3|32279.3|5
1736523270000|2025-01-10 15:34:30|32297.2|32277.2|32269.7|32249.7|32297.2|32277.2|32269.7|32243.2|23
1736523280000|2025-01-10 15:34:40|32268.2|32248.2|32265.7|32245.7|32268.2|32248.2|32263.2|32243.2|31
1736523290000|2025-01-10 15:34:50|32264.7|32244.7|32265.7|32245.7|32265.7|32245.7|32263.2|32243.2|15
1736523300000|2025-01-10 15:35:00|32267.2|32247.2|32263.2|32243.2|32268.2|32248.2|32262.2|32242.2|27
1736523310000|2025-01-10 15:35:10|32264.7|32244.7|32260.7|32240.7|32264.7|32244.7|32260.7|32240.7|6
1736523330000|2025-01-10 15:35:30|32255.7|32235.7|32253.2|32233.2|32255.7|32235.7|32253.2|32233.2|25
1736523340000|2025-01-10 15:35:40|32251.8|32231.8|32255.7|32235.7|32255.7|32235.7|32251.8|32231.8|12
1736523350000|2025-01-10 15:35:50|32260|32240|32263.2|32243.2|32264.3|32244.3|32260|32240|5
1736523360000|2025-01-10 15:36:00|32259.3|32239.3|32256.8|32236.8|32259.3|32239.3|32256.8|32236.8|4
1736523370000|2025-01-10 15:36:10|32255.4|32235.4|32255.4|32235.4|32255.4|32235.4|32255.4|32235.4|17
1736523380000|2025-01-10 15:36:20|32251.8|32231.8|32251.8|32231.8|32251.8|32231.8|32251.8|32231.8|5
1736523390000|2025-01-10 15:36:30|||||||||2
1736523400000|2025-01-10 15:36:40|32253.2|32233.2|32250.7|32230.7|32253.2|32233.2|32250.7|32230.7|9
1736523410000|2025-01-10 15:36:50|32251.8|32231.8|32251.8|32231.8|32251.8|32231.8|32251.8|32231.8|11
1736523420000|2025-01-10 15:37:00|32254.3|32234.3|32251.8|32231.8|32255.4|32235.4|32251.8|32231.8|7
1736523430000|2025-01-10 15:37:10|32250.7|32230.7|32222.2|32202.2|32250.7|32230.7|32222.2|32202.2|32
1736523440000|2025-01-10 15:37:20|32217.2|32197.2|32217.2|32197.2|32217.2|32197.2|32217.2|32197.2|6
1736523450000|2025-01-10 15:37:30|||||||||4
1736523460000|2025-01-10 15:37:40|32215.7|32195.7|32219.3|32199.3|32231.8|32204|32215.7|32191.8|33
1736523470000|2025-01-10 15:37:50|32218.6|32198.6|32216.1|32196.1|32218.6|32198.6|32216.1|32196.1|0
1736523480000|2025-01-10 15:38:00|32217.2|32197.2|32222.2|32202.2|32222.2|32202.2|32217.2|32197.2|7
1736523490000|2025-01-10 15:38:10|32217.9|32197.9|32214.3|32194.3|32217.9|32197.9|32214.3|32194.3|6
1736523500000|2025-01-10 15:38:20|32213.2|32193.2|32210.7|32190.7|32213.2|32193.2|32209.7|32189.7|4
1736523510000|2025-01-10 15:38:30|||||||||7
1736523520000|2025-01-10 15:38:40|32211.8|32191.8|32260.4|32240.4|32260.4|32240.4|32211.8|32191.8|21
1736523530000|2025-01-10 15:38:50|32262.9|32242.9|32267.9|32247.9|32267.9|32247.9|32262.9|32242.9|4
1736523540000|2025-01-10 15:39:00|32266.8|32246.8|32264.3|32244.3|32266.8|32246.8|32264.3|32244.3|1
1736523550000|2025-01-10 15:39:10|32261.8|32241.8|32261.8|32241.8|32261.8|32241.8|32261.8|32241.8|1
1736523560000|2025-01-10 15:39:20|32260.7|32240.7|32259.3|32239.3|32260.7|32240.7|32259.3|32239.3|0
1736523570000|2025-01-10 15:39:30|32257.9|32237.9|32260.4|32240.4|32262.9|32242.9|32257.9|32237.9|2
1736523580000|2025-01-10 15:39:40|32262.9|32242.9|32254.3|32234.3|32262.9|32242.9|32254.3|32234.3|7
1736523590000|2025-01-10 15:39:50|32247.9|32227.9|32246.8|32226.8|32247.9|32227.9|32246.8|32226.8|1
1736523600000|2025-01-10 15:40:00|32245.7|32225.7|32197.1|32177.1|32245.7|32225.7|32197.1|32177.1|33
1736523610000|2025-01-10 15:40:10|32195|32175|32191.8|32171.8|32195|32175|32191.8|32171.8|14
1736523620000|2025-01-10 15:40:20|32196.1|32176.1|32215.4|32175.4|32215.4|32184.3|32196.1|32175.4|6
1736523630000|2025-01-10 15:40:30|32218.2|32178.2|32219.3|32179.3|32220.7|32180.7|32218.2|32178.2|1
1736523640000|2025-01-10 15:40:40|32210.7|32190.7|32209.6|32189.6|32210.7|32190.7|32209.6|32189.6|14
1736523650000|2025-01-10 15:40:50|32203.2|32183.2|32203.2|32183.2|32203.2|32183.2|32203.2|32183.2|8
1736523670000|2025-01-10 15:41:10|32200.7|32180.7|32200.7|32180.7|32200.7|32180.7|32200.7|32180.7|2
1736523680000|2025-01-10 15:41:20|32195.7|32175.7|32200.7|32180.7|32200.7|32180.7|32195.7|32175.7|6
1736523690000|2025-01-10 15:41:30|||||||||3
1736523700000|2025-01-10 15:41:40|32198.2|32178.2|32190.7|32170.7|32198.2|32178.2|32190.7|32170.7|6
1736523710000|2025-01-10 15:41:50|32187.5|32167.5|32188.2|32168.2|32192.1|32172.1|32184.6|32164.6|32
1736523720000|2025-01-10 15:42:00|32189.6|32169.6|32205|32165|32205|32169.6|32189.6|32165|10
1736523730000|2025-01-10 15:42:10|32206.1|32166.1|32209|32169|32209|32181.5|32198.6|32166.1|2
1736523740000|2025-01-10 15:42:20|32214.6|32174.6|32206.8|32186.8|32214.6|32186.8|32206.8|32174.6|14
1736523750000|2025-01-10 15:42:30|32209.3|32189.3|32209.3|32189.3|32209.3|32189.3|32209.3|32189.3|20
1736523770000|2025-01-10 15:42:50|32210.7|32190.7|32210.7|32190.7|32210.7|32190.7|32210.7|32190.7|2
1736523780000|2025-01-10 15:43:00|32211.8|32191.8|32218.6|32198.6|32218.6|32198.6|32211.8|32191.8|8
1736523790000|2025-01-10 15:43:10|32218.2|32198.2|32218.2|32198.2|32218.2|32198.2|32218.2|32198.2|2
1736523810000|2025-01-10 15:43:30|32217.1|32197.1|32216.8|32196.8|32217.1|32197.1|32216.8|32196.8|2
1736523820000|2025-01-10 15:43:40|32218.2|32198.2|32227.1|32207.1|32238.2|32207.1|32218.2|32196.8|15
1736523830000|2025-01-10 15:43:50|32226.1|32206.1|32225.7|32205.7|32228.2|32208.2|32225.7|32205.7|7
1736523840000|2025-01-10 15:44:00|32233.2|32193.2|32218.2|32198.2|32233.2|32198.2|32218.2|32193.2|2
1736523850000|2025-01-10 15:44:10|32217.1|32197.1|32213.2|32193.2|32217.1|32197.1|32213.2|32193.2|0
1736523860000|2025-01-10 15:44:20|32210.7|32190.7|32210.7|32190.7|32210.7|32190.7|32210.7|32190.7|0
1736523870000|2025-01-10 15:44:30|32208.6|32188.6|32183.2|32163.2|32208.6|32188.6|32183.2|32163.2|2
1736523880000|2025-01-10 15:44:40|32181.8|32161.8|32177.1|32157.1|32181.8|32161.8|32177.1|32157.1|7
1736523890000|2025-01-10 15:44:50|32176.1|32156.1|32191.1|32171.1|32191.1|32171.1|32172.5|32152.5|34
1736523900000|2025-01-10 15:45:00|32192.1|32172.1|32193.6|32173.6|32193.6|32173.6|32192.1|32172.1|7
1736523910000|2025-01-10 15:45:10|32192.1|32172.1|32180.3|32160.3|32198.9|32172.1|32180.3|32158.9|9
1736523920000|2025-01-10 15:45:20|||||||||3
1736523940000|2025-01-10 15:45:40|32178.9|32158.9|32178.9|32158.9|32178.9|32158.9|32178.9|32158.9|4
1736523950000|2025-01-10 15:45:50|32176.7|32156.7|32175|32155|32176.7|32156.7|32175|32155|3
1736523960000|2025-01-10 15:46:00|32176.4|32156.4|32176.4|32156.4|32176.4|32156.4|32170.3|32150.3|35
1736523970000|2025-01-10 15:46:10|||||||||7
1736523980000|2025-01-10 15:46:20|||||||||1
1736523990000|2025-01-10 15:46:30|32175.3|32155.3|32175.3|32155.3|32175.3|32155.3|32175.3|32155.3|13
1736524000000|2025-01-10 15:46:40|32174.2|32154.2|32170.3|32150.3|32174.2|32154.2|32170.3|32150.3|6
1736524010000|2025-01-10 15:46:50|32172.8|32152.8|32188.9|32168.9|32188.9|32168.9|32172.8|32152.8|11
1736524020000|2025-01-10 15:47:00|||||||||2
1736524030000|2025-01-10 15:47:10|||||||||4
1736524040000|2025-01-10 15:47:20|32191.4|32171.4|32191.4|32171.4|32191.4|32171.4|32191.4|32171.4|3
1736524050000|2025-01-10 15:47:30|32193.5|32173.5|32201.4|32181.4|32201.4|32181.4|32193.5|32173.5|4
1736524060000|2025-01-10 15:47:40|||||||||2
1736524070000|2025-01-10 15:47:50|32200|32180|32195.3|32175.3|32200|32180|32193.1|32173.1|11
1736524080000|2025-01-10 15:48:00|32194.2|32174.2|32190.3|32170.3|32194.2|32174.2|32190.3|32170.3|3
1736524090000|2025-01-10 15:48:10|32189.2|32169.2|32186.4|32166.4|32189.2|32169.2|32186.4|32166.4|2
1736524100000|2025-01-10 15:48:20|32185|32165|32185|32165|32185|32165|32185|32165|1
1736524110000|2025-01-10 15:48:30|32183.9|32163.9|32181.4|32161.4|32183.9|32163.9|32181.4|32161.4|12
1736524120000|2025-01-10 15:48:40|32182.8|32162.8|32181.4|32161.4|32182.8|32162.8|32181.4|32161.4|2
1736524140000|2025-01-10 15:49:00|32183.9|32163.9|32188.2|32168.2|32188.2|32168.2|32183.9|32163.9|6
1736524150000|2025-01-10 15:49:10|32193.9|32173.9|32193.9|32173.9|32193.9|32173.9|32193.9|32173.9|1
1736524160000|2025-01-10 15:49:20|32196.4|32176.4|32198.9|32178.9|32198.9|32178.9|32196.4|32176.4|1
1736524170000|2025-01-10 15:49:30|||||||||2
1736524190000|2025-01-10 15:49:50|32203.9|32183.9|32217.8|32197.8|32217.8|32197.8|32203.9|32183.9|15
1736524200000|2025-01-10 15:50:00|32223.9|32203.9|32225|32205|32225|32205|32223.9|32203.9|3
1736524220000|2025-01-10 15:50:20|32222.8|32202.8|32223.9|32203.9|32223.9|32203.9|32220.3|32200.3|8
1736524230000|2025-01-10 15:50:30|||||||||3
1736524250000|2025-01-10 15:50:50|||||||||7
1736524260000|2025-01-10 15:51:00|32221.4|32201.4|32226.4|32206.4|32226.4|32206.4|32221.4|32201.4|6
1736524270000|2025-01-10 15:51:10|||||||||1
1736524300000|2025-01-10 15:51:40|||||||||6
1736524310000|2025-01-10 15:51:50|32221.4|32201.4|32214.2|32194.2|32221.4|32201.4|32214.2|32194.2|4
1736524320000|2025-01-10 15:52:00|32207.8|32187.8|32207.8|32187.8|32207.8|32187.8|32207.8|32187.8|1
1736524330000|2025-01-10 15:52:10|32205.6|32185.6|32201.4|32181.4|32205.6|32185.6|32201.4|32181.4|20
1736524350000|2025-01-10 15:52:30|32198.5|32178.5|32180.3|32160.3|32198.5|32178.5|32178.9|32158.9|8
1736524360000|2025-01-10 15:52:40|32181.4|32161.4|32180.3|32160.3|32181.4|32161.4|32180.3|32160.3|2
1736524370000|2025-01-10 15:52:50|32178.9|32158.9|32177.8|32157.8|32178.9|32158.9|32166.4|32146.4|14
1736524380000|2025-01-10 15:53:00|32187.8|32167.8|32206.4|32186.4|32206.4|32186.4|32187.8|32167.8|2
1736524390000|2025-01-10 15:53:10|32205.3|32185.3|32205.3|32185.3|32205.3|32185.3|32205.3|32185.3|2
1736524400000|2025-01-10 15:53:20|32207.8|32187.8|32206.4|32186.4|32207.8|32187.8|32206.4|32186.4|1
1736524410000|2025-01-10 15:53:30|||||||||2
1736524440000|2025-01-10 15:54:00|32203.9|32183.9|32209.9|32189.9|32209.9|32189.9|32203.9|32183.9|6
1736524450000|2025-01-10 15:54:10|32212.8|32192.8|32206.4|32186.4|32212.8|32192.8|32206.4|32186.4|11
1736524460000|2025-01-10 15:54:20|32205.3|32185.3|32203.9|32183.9|32205.3|32185.3|32203.9|32183.9|1
1736524480000|2025-01-10 15:54:40|32199.9|32179.9|32199.9|32179.9|32199.9|32179.9|32199.9|32179.9|4
1736524490000|2025-01-10 15:54:50|||||||||1
1736524500000|2025-01-10 15:55:00|32198.5|32178.5|32198.5|32178.5|32198.5|32178.5|32198.5|32178.5|0
1736524510000|2025-01-10 15:55:10|32197.1|32177.1|32196|32176|32197.1|32177.1|32196|32176|3
1736524520000|2025-01-10 15:55:20|||||||||2
1736524530000|2025-01-10 15:55:30|32197.4|32177.4|32197.4|32177.4|32197.4|32177.4|32197.4|32177.4|0
1736524540000|2025-01-10 15:55:40|||||||||2
1736524550000|2025-01-10 15:55:50|32199.9|32179.9|32199.9|32179.9|32199.9|32179.9|32199.9|32179.9|1
1736524560000|2025-01-10 15:56:00|||||||||1
1736524570000|2025-01-10 15:56:10|32198.5|32178.5|32194.9|32174.9|32198.5|32178.5|32194.9|32174.9|4
1736524580000|2025-01-10 15:56:20|32196|32176|32194.9|32174.9|32196|32176|32194.9|32174.9|0
1736524590000|2025-01-10 15:56:30|32193.5|32173.5|32193.5|32173.5|32193.5|32173.5|32193.5|32173.5|0
1736524600000|2025-01-10 15:56:40|||||||||3
1736524610000|2025-01-10 15:56:50|32192.4|32172.4|32192.4|32172.4|32192.4|32172.4|32192.4|32172.4|17
1736524620000|2025-01-10 15:57:00|32193.5|32173.5|32239.6|32219.6|32241.8|32221.8|32193.5|32173.5|20
1736524630000|2025-01-10 15:57:10|32237.1|32217.1|32231.4|32191.4|32237.1|32217.1|32217.1|32191.4|3
1736524640000|2025-01-10 15:57:20|32226.8|32206.8|32230.7|32210.7|32236.8|32216.8|32226.8|32206.8|4
1736524650000|2025-01-10 15:57:30|32228.2|32208.2|32225.7|32205.7|32228.2|32208.2|32225.7|32205.7|2
1736524660000|2025-01-10 15:57:40|32224.6|32204.6|32223.2|32203.2|32224.6|32204.6|32223.2|32203.2|3
1736524670000|2025-01-10 15:57:50|32221.8|32201.8|32221.8|32201.8|32221.8|32201.8|32221.8|32201.8|4
1736524680000|2025-01-10 15:58:00|32219.3|32199.3|32218.2|32198.2|32219.3|32199.3|32218.2|32198.2|5
1736524690000|2025-01-10 15:58:10|32220.7|32200.7|32222.8|32202.8|32222.8|32202.8|32220.7|32200.7|2
1736524700000|2025-01-10 15:58:20|32229.3|32209.3|32243.2|32223.2|32245.7|32225.7|32229.3|32209.3|7
1736524710000|2025-01-10 15:58:30|||||||||6
1736524720000|2025-01-10 15:58:40|32244.6|32224.6|32256.4|32236.4|32257.8|32237.8|32244.6|32224.6|8
1736524730000|2025-01-10 15:58:50|32255.3|32235.3|32262.8|32242.8|32262.8|32242.8|32253.9|32233.9|14
1736524740000|2025-01-10 15:59:00|32265.3|32245.3|32267.8|32247.8|32267.8|32247.8|32265.3|32245.3|8
1736524750000|2025-01-10 15:59:10|32268.9|32248.9|32270.3|32250.3|32270.3|32250.3|32268.9|32248.9|2
1736524760000|2025-01-10 15:59:20|32267.8|32247.8|32265.3|32245.3|32269.3|32249.3|32265.3|32245.3|4
1736524770000|2025-01-10 15:59:30|32260.3|32240.3|32258.9|32238.9|32260.3|32240.3|32258.9|32238.9|6
1736524780000|2025-01-10 15:59:40|32265.3|32245.3|32275.3|32255.3|32275.3|32255.3|32265.3|32245.3|4
1736524790000|2025-01-10 15:59:50|32277.5|32257.5|32280.7|32260.7|32284.3|32264.3|32277.5|32257.5|9
1736524800000|2025-01-10 16:00:00|32274.3|32254.3|32268.9|32248.9|32274.3|32254.3|32268.9|32248.9|6
1736524810000|2025-01-10 16:00:10|32265|32245|32252.8|32232.8|32265|32245|32252.8|32232.8|22
1736524820000|2025-01-10 16:00:20|||||||||2
1736524830000|2025-01-10 16:00:30|32256.4|32236.4|32262.5|32242.5|32262.5|32242.5|32256.4|32236.4|3
1736524850000|2025-01-10 16:00:50|32263.6|32243.6|32262.5|32242.5|32263.6|32243.6|32262.5|32242.5|5
1736524860000|2025-01-10 16:01:00|32267.5|32227.5|32252.8|32232.8|32267.5|32232.8|32252.8|32227.5|5
1736524870000|2025-01-10 16:01:10|32250.3|32230.3|32245.3|32225.3|32250.3|32230.3|32245.3|32225.3|4
1736524880000|2025-01-10 16:01:20|32242.8|32222.8|32238.2|32218.2|32250.3|32222.8|32238.2|32210.3|2
1736524890000|2025-01-10 16:01:30|32235.3|32215.3|32233.9|32213.9|32235.3|32215.3|32232.8|32212.8|8
1736524900000|2025-01-10 16:01:40|32231.4|32211.4|32227.8|32207.8|32231.4|32211.4|32227.8|32207.8|6
1736524910000|2025-01-10 16:01:50|32238.9|32198.9|32240.3|32200.3|32240.3|32200.3|32238.9|32198.9|0
1736524920000|2025-01-10 16:02:00|32233.2|32213.2|32224.2|32204.2|32233.2|32213.2|32224.2|32204.2|10
1736524930000|2025-01-10 16:02:10|32233.2|32193.2|32231.7|32191.7|32233.2|32193.2|32231.7|32191.7|1
1736524940000|2025-01-10 16:02:20|32220.7|32200.7|32218.2|32178.2|32220.7|32200.7|32209.2|32178.2|3
1736524950000|2025-01-10 16:02:30|32209.2|32189.2|32212.1|32172.1|32219.6|32190.7|32205.7|32172.1|9
1736524960000|2025-01-10 16:02:40|32196.3|32176.3|32183.8|32163.8|32196.3|32176.3|32183.8|32163.8|24
1736524970000|2025-01-10 16:02:50|32181.3|32161.3|32181.3|32161.3|32183.8|32163.8|32181.3|32161.3|7
1736524980000|2025-01-10 16:03:00|32182.1|32162.1|32183.2|32163.2|32183.2|32163.2|32182.1|32162.1|7
1736524990000|2025-01-10 16:03:10|32182.1|32162.1|32185.7|32165.7|32185.7|32165.7|32180.7|32160.7|10
1736525000000|2025-01-10 16:03:20|32191.1|32171.1|32193.6|32173.6|32193.6|32173.6|32191.1|32171.1|4
1736525010000|2025-01-10 16:03:30|32195|32175|32204.2|32184.2|32204.2|32184.2|32195|32175|1
1736525020000|2025-01-10 16:03:40|32207.5|32187.5|32211.7|32191.7|32212.8|32192.8|32207.5|32187.5|4
1736525030000|2025-01-10 16:03:50|32212.8|32192.8|32211.7|32191.7|32214.2|32194.2|32211.7|32191.7|20
1736525050000|2025-01-10 16:04:10|32214.2|32194.2|32215.3|32195.3|32215.3|32195.3|32214.2|32194.2|1
1736525060000|2025-01-10 16:04:20|32212.8|32192.8|32215.3|32195.3|32215.3|32195.3|32212.8|32192.8|0
1736525070000|2025-01-10 16:04:30|32227.1|32207.1|32238.6|32218.6|32238.6|32218.6|32227.1|32207.1|8
1736525080000|2025-01-10 16:04:40|32241.1|32221.1|32253.9|32233.9|32253.9|32233.9|32241.1|32221.1|13
1736525090000|2025-01-10 16:04:50|||||||||1
1736525100000|2025-01-10 16:05:00|32247.8|32227.8|32225.3|32205.3|32247.8|32227.8|32225.3|32205.3|4
1736525110000|2025-01-10 16:05:10|32223.9|32203.9|32223.9|32203.9|32223.9|32203.9|32223.9|32203.9|2
1736525120000|2025-01-10 16:05:20|32221.4|32201.4|32221.4|32201.4|32221.4|32201.4|32221.4|32201.4|0
1736525130000|2025-01-10 16:05:30|32220.3|32200.3|32220.3|32200.3|32220.3|32200.3|32220.3|32200.3|9
1736525150000|2025-01-10 16:05:50|32221.7|32201.7|32221.7|32201.7|32221.7|32201.7|32221.7|32201.7|1
1736525160000|2025-01-10 16:06:00|32223.9|32203.9|32225.3|32205.3|32225.3|32205.3|32223.9|32203.9|6
1736525190000|2025-01-10 16:06:30|||||||||1
1736525200000|2025-01-10 16:06:40|32222.8|32202.8|32222.8|32202.8|32222.8|32202.8|32222.8|32202.8|1
1736525210000|2025-01-10 16:06:50|32217.8|32197.8|32215.3|32195.3|32217.8|32197.8|32215.3|32195.3|2
1736525220000|2025-01-10 16:07:00|32212.1|32192.1|32207.8|32187.8|32212.1|32192.1|32207.8|32187.8|1
1736525240000|2025-01-10 16:07:20|32212.8|32192.8|32213.9|32193.9|32213.9|32193.9|32212.8|32192.8|11
1736525250000|2025-01-10 16:07:30|32215|32195|32220.3|32180.3|32220.3|32195|32211.4|32180.3|1
1736525260000|2025-01-10 16:07:40|32218.9|32178.9|32204.2|32184.2|32218.9|32184.2|32204.2|32176.7|1
1736525290000|2025-01-10 16:08:10|32202.8|32182.8|32201.7|32181.7|32202.8|32182.8|32201.7|32181.7|1
1736525300000|2025-01-10 16:08:20|32196.7|32176.7|32196.7|32176.7|32196.7|32176.7|32196.7|32176.7|1
1736525310000|2025-01-10 16:08:30|32195.3|32175.3|32194.2|32174.2|32195.3|32175.3|32194.2|32174.2|4
1736525320000|2025-01-10 16:08:40|32192.8|32172.8|32185.6|32165.6|32201.7|32172.8|32185.6|32160.6|4
1736525330000|2025-01-10 16:08:50|||||||||1
1736525340000|2025-01-10 16:09:00|32184.2|32164.2|32184.2|32164.2|32184.2|32164.2|32184.2|32164.2|6
1736525350000|2025-01-10 16:09:10|||||||||8
1736525360000|2025-01-10 16:09:20|32188.9|32168.9|32188.9|32168.9|32188.9|32168.9|32188.9|32168.9|2
1736525370000|2025-01-10 16:09:30|32190|32170|32190|32170|32190|32170|32190|32170|0
1736525380000|2025-01-10 16:09:40|32191.4|32171.4|32191.4|32171.4|32191.4|32171.4|32191.4|32171.4|1
1736525390000|2025-01-10 16:09:50|32188.9|32168.9|32189.2|32169.2|32189.2|32169.2|32188.9|32168.9|2
1736525400000|2025-01-10 16:10:00|32187.8|32167.8|32186.7|32166.7|32187.8|32167.8|32186.7|32166.7|1
1736525410000|2025-01-10 16:10:10|32188.9|32168.9|32188.9|32168.9|32188.9|32168.9|32188.9|32168.9|0
1736525440000|2025-01-10 16:10:40|32187.8|32167.8|32185.3|32165.3|32187.8|32167.8|32185.3|32165.3|2
1736525470000|2025-01-10 16:11:10|32183.9|32163.9|32182.8|32162.8|32183.9|32163.9|32182.8|32162.8|2
1736525480000|2025-01-10 16:11:20|32181.4|32161.4|32177.5|32157.5|32181.4|32161.4|32177.5|32157.5|3
1736525490000|2025-01-10 16:11:30|32176.4|32156.4|32175.3|32155.3|32176.4|32156.4|32175.3|32155.3|0
1736525500000|2025-01-10 16:11:40|32174.2|32154.2|32166.4|32146.4|32174.2|32154.2|32166.4|32146.4|14
1736525510000|2025-01-10 16:11:50|32169.6|32149.6|32180|32160|32182.5|32162.5|32169.6|32149.6|15
1736525530000|2025-01-10 16:12:10|32188.9|32148.9|32181|32141|32188.9|32148.9|32181|32141|1
1736525540000|2025-01-10 16:12:20|||||||||2
1736525550000|2025-01-10 16:12:30|32179.6|32139.6|32179.6|32139.6|32179.6|32139.6|32179.6|32139.6|3
1736525560000|2025-01-10 16:12:40|32166|32146|32165|32145|32166|32146|32165|32145|2
1736525570000|2025-01-10 16:12:50|32167.5|32147.5|32170|32150|32170|32150|32167.5|32147.5|5
1736525580000|2025-01-10 16:13:00|32171|32151|32172.1|32152.1|32172.1|32152.1|32171|32151|1
1736525590000|2025-01-10 16:13:10|32173.2|32153.2|32172.1|32152.1|32173.2|32153.2|32171|32151|2
1736525600000|2025-01-10 16:13:20|32171|32151|32168.9|32148.9|32171.4|32151.4|32168.9|32148.9|15
1736525610000|2025-01-10 16:13:30|32167.8|32147.8|32173.5|32133.5|32173.5|32147.8|32167.8|32133.5|9
1736525620000|2025-01-10 16:13:40|32167.8|32127.8|32143.1|32123.1|32167.8|32129.2|32143.1|32118.1|3
1736525630000|2025-01-10 16:13:50|32141.7|32121.7|32132.1|32112.1|32147.4|32121.7|32129.6|32107.4|20
1736525640000|2025-01-10 16:14:00|32134.6|32114.6|32135.3|32115.3|32136.7|32116.7|32134.6|32114.6|2
1736525650000|2025-01-10 16:14:10|32133.9|32113.9|32136.7|32116.7|32136.7|32116.7|32132.8|32112.8|0
1736525660000|2025-01-10 16:14:20|32135.3|32115.3|32135.3|32115.3|32135.3|32115.3|32135.3|32115.3|14
1736525670000|2025-01-10 16:14:30|32133.9|32113.9|32136.7|32116.7|32136.7|32116.7|32133.9|32113.9|5
1736525700000|2025-01-10 16:15:00|32135.6|32115.6|32132.8|32112.8|32135.6|32115.6|32132.8|32112.8|5
1736525710000|2025-01-10 16:15:10|32131.7|32111.7|32130.3|32110.3|32131.7|32111.7|32126.7|32106.7|5
1736525720000|2025-01-10 16:15:20|32127.8|32107.8|32149.2|32129.2|32149.2|32129.2|32127.8|32107.8|4
1736525730000|2025-01-10 16:15:30|32152.8|32132.8|32135.6|32115.6|32152.8|32132.8|32135.6|32115.6|15
1736525740000|2025-01-10 16:15:40|32129.2|32109.2|32114.2|32094.2|32129.2|32109.2|32110.6|32081.7|21
1736525750000|2025-01-10 16:15:50|32125.3|32085.3|32111.7|32091.7|32125.3|32094.2|32110.6|32085.3|7
1736525760000|2025-01-10 16:16:00|32114.2|32094.2|32112.8|32092.8|32114.2|32094.2|32111.7|32091.7|1
1736525770000|2025-01-10 16:16:10|32113.9|32093.9|32116.7|32096.7|32116.7|32096.7|32113.9|32093.9|0
1736525780000|2025-01-10 16:16:20|32117.8|32097.8|32119.2|32099.2|32119.2|32099.2|32117.8|32097.8|2
1736525790000|2025-01-10 16:16:30|32123.1|32103.1|32125.3|32105.3|32125.3|32105.3|32123.1|32103.1|2
1736525800000|2025-01-10 16:16:40|32126.4|32106.4|32129.2|32109.2|32129.2|32109.2|32126.4|32106.4|1
1736525810000|2025-01-10 16:16:50|32128.1|32108.1|32128.1|32108.1|32128.1|32108.1|32124.2|32104.2|12
1736525820000|2025-01-10 16:17:00|32129.5|32109.5|32138.1|32118.1|32138.1|32118.1|32129.5|32109.5|4
1736525830000|2025-01-10 16:17:10|32144.2|32124.2|32152.8|32132.8|32152.8|32132.8|32144.2|32124.2|6
1736525840000|2025-01-10 16:17:20|32155.3|32135.3|32158.9|32138.9|32159.9|32139.9|32155.3|32135.3|2
1736525850000|2025-01-10 16:17:30|32159.9|32139.9|32158.9|32138.9|32159.9|32139.9|32158.9|32138.9|2
1736525860000|2025-01-10 16:17:40|32163.9|32143.9|32165.3|32145.3|32165.3|32145.3|32163.9|32143.9|2
1736525880000|2025-01-10 16:18:00|32164.2|32144.2|32167.8|32127.8|32167.8|32144.2|32156.7|32126.7|3
1736525890000|2025-01-10 16:18:10|32165.3|32125.3|32157.8|32137.8|32166.7|32137.8|32157.8|32125.3|0
1736525900000|2025-01-10 16:18:20|32155.3|32135.3|32155.3|32135.3|32155.3|32135.3|32155.3|32135.3|1
1736525910000|2025-01-10 16:18:30|32154.2|32134.2|32150.3|32130.3|32154.2|32134.2|32150.3|32130.3|3
1736525920000|2025-01-10 16:18:40|32140.3|32120.3|32124.5|32104.5|32146.7|32120.3|32124.5|32101.7|6
1736525940000|2025-01-10 16:19:00|32120.6|32100.6|32125.6|32105.6|32125.6|32105.6|32120.6|32100.6|7
1736525960000|2025-01-10 16:19:20|32123.1|32103.1|32123.1|32103.1|32123.1|32103.1|32123.1|32103.1|2
1736525970000|2025-01-10 16:19:30|32121.7|32101.7|32123.1|32103.1|32123.1|32103.1|32121.7|32101.7|7
1736525980000|2025-01-10 16:19:40|32124.5|32104.5|32114.2|32094.2|32124.5|32104.5|32114.2|32094.2|5
1736525990000|2025-01-10 16:19:50|32112|32092|32110.6|32090.6|32112|32092|32110.6|32090.6|9
1736526000000|2025-01-10 16:20:00|32109.2|32089.2|32109.2|32089.2|32109.2|32089.2|32109.2|32089.2|3
1736526020000|2025-01-10 16:20:20|||||||||1
1736526030000|2025-01-10 16:20:30|32106.7|32086.7|32108.1|32088.1|32108.1|32088.1|32106.7|32086.7|7
1736526040000|2025-01-10 16:20:40|32110.6|32090.6|32121.7|32101.7|32121.7|32101.7|32110.6|32090.6|1
1736526050000|2025-01-10 16:20:50|32123.1|32103.1|32123.1|32103.1|32123.1|32103.1|32123.1|32103.1|0
1736526060000|2025-01-10 16:21:00|32124.2|32104.2|32126.4|32106.4|32126.4|32106.4|32124.2|32104.2|25
1736526070000|2025-01-10 16:21:10|32130.3|32110.3|32126.7|32106.7|32130.3|32110.3|32126.7|32106.7|2
1736526080000|2025-01-10 16:21:20|32128.1|32108.1|32128.1|32108.1|32128.1|32108.1|32128.1|32108.1|0
1736526090000|2025-01-10 16:21:30|32131.7|32111.7|32131.7|32111.7|32131.7|32111.7|32131.7|32111.7|0
1736526100000|2025-01-10 16:21:40|32130.6|32110.6|32127.8|32107.8|32130.6|32110.6|32127.8|32107.8|2
1736526110000|2025-01-10 16:21:50|32126.7|32106.7|32138.1|32078.1|32138.1|32106.7|32126.7|32078.1|21
1736526120000|2025-01-10 16:22:00|32136.7|32076.7|32111.3|32071.3|32136.7|32088.1|32108.1|32060.2|42
1736526130000|2025-01-10 16:22:10|32092|32072|32089.2|32069.2|32092|32072|32089.2|32069.2|4
1736526150000|2025-01-10 16:22:30|32100.3|32060.3|32089.2|32069.2|32100.3|32069.2|32089.2|32060.3|8
1736526160000|2025-01-10 16:22:40|||||||||2
1736526170000|2025-01-10 16:22:50|32090.6|32070.6|32088.1|32068.1|32090.6|32070.6|32088.1|32068.1|3
1736526180000|2025-01-10 16:23:00|32089.5|32069.5|32085.6|32065.6|32089.5|32069.5|32085.6|32065.6|3
1736526190000|2025-01-10 16:23:10|32083.1|32063.1|32081.7|32061.7|32083.1|32063.1|32081.7|32061.7|1
1736526200000|2025-01-10 16:23:20|32083.1|32043.1|32063.4|32043.4|32083.1|32050.6|32063.4|32043.1|27
1736526210000|2025-01-10 16:23:30|32067|32047|32083.1|32063.1|32083.1|32063.1|32067|32038.1|14
1736526230000|2025-01-10 16:23:50|32082|32062|32087|32047|32089.9|32062|32082|32047|8
1736526240000|2025-01-10 16:24:00|32080.9|32040.9|32068.4|32048.4|32080.9|32048.4|32068.4|32040.9|1
1736526250000|2025-01-10 16:24:10|32067.4|32047.4|32065.9|32045.9|32067.4|32047.4|32065.9|32045.9|5
1736526260000|2025-01-10 16:24:20|32068.1|32048.1|32072|32052|32072|32052|32068.1|32048.1|1
1736526280000|2025-01-10 16:24:40|32074.9|32054.9|32089.9|32069.9|32089.9|32069.9|32074.9|32054.9|8
1736526300000|2025-01-10 16:25:00|32087.4|32067.4|32087|32067|32087.4|32067.4|32085.9|32065.9|11
1736526310000|2025-01-10 16:25:10|32085.9|32065.9|32085.9|32065.9|32085.9|32065.9|32085.9|32065.9|0
1736526320000|2025-01-10 16:25:20|32084.5|32064.5|32084.5|32064.5|32084.5|32064.5|32084.5|32064.5|1
1736526360000|2025-01-10 16:26:00|||||||||1
1736526370000|2025-01-10 16:26:10|32083.4|32063.4|32084.5|32064.5|32084.5|32064.5|32082|32062|7
1736526390000|2025-01-10 16:26:30|32087|32067|32084.5|32064.5|32087|32067|32084.5|32064.5|12
1736526400000|2025-01-10 16:26:40|32081.3|32061.3|32072.4|32052.4|32081.3|32061.3|32072.4|32052.4|3
1736526420000|2025-01-10 16:27:00|32069.9|32049.9|32069.9|32049.9|32069.9|32049.9|32069.9|32049.9|0
1736526430000|2025-01-10 16:27:10|||||||||2
1736526440000|2025-01-10 16:27:20|32070.9|32050.9|32072.4|32052.4|32072.4|32052.4|32070.9|32050.9|0
1736526450000|2025-01-10 16:27:30|32075.9|32055.9|32092.4|32052.4|32092.4|32058.4|32075.9|32049.5|5
1736526460000|2025-01-10 16:27:40|||||||||2
1736526470000|2025-01-10 16:27:50|32083.4|32063.4|32080.9|32060.9|32083.4|32063.4|32080.9|32060.9|2
1736526480000|2025-01-10 16:28:00|32082.4|32062.4|32095.6|32055.6|32099.2|32065.6|32082.4|32055.6|0
1736526490000|2025-01-10 16:28:10|32099.2|32059.2|32099.2|32059.2|32099.2|32059.2|32099.2|32059.2|0
1736526500000|2025-01-10 16:28:20|32094.2|32074.2|32097|32077|32097|32077|32094.2|32074.2|2
1736526510000|2025-01-10 16:28:30|32098.4|32078.4|32102.8|32082.8|32110.6|32082.8|32098.4|32069.5|12
1736526520000|2025-01-10 16:28:40|32104.2|32084.2|32107|32087|32110.6|32090.6|32104.2|32084.2|7
1736526530000|2025-01-10 16:28:50|32105.6|32085.6|32105.6|32085.6|32105.6|32085.6|32105.6|32085.6|0
1736526540000|2025-01-10 16:29:00|32106.7|32086.7|32106.7|32086.7|32106.7|32086.7|32106.7|32086.7|1
1736526550000|2025-01-10 16:29:10|32109.2|32089.2|32110.6|32090.6|32110.6|32090.6|32109.2|32089.2|0
1736526560000|2025-01-10 16:29:20|32121.7|32081.7|32123.1|32083.1|32123.1|32090.6|32110.6|32081.7|1
1736526570000|2025-01-10 16:29:30|32126.7|32086.7|32126.7|32086.7|32126.7|32086.7|32126.7|32086.7|3
1736526600000|2025-01-10 16:30:00|||||||||3
1736526610000|2025-01-10 16:30:10|32109.2|32089.2|32109.2|32089.2|32109.2|32089.2|32109.2|32089.2|3
1736526620000|2025-01-10 16:30:20|32107|32087|32104.2|32084.2|32107|32087|32104.2|32084.2|3
1736526630000|2025-01-10 16:30:30|||||||||1
1736526640000|2025-01-10 16:30:40|32108.1|32088.1|32127.7|32107.7|32128.8|32108.8|32108.1|32088.1|35
1736526650000|2025-01-10 16:30:50|32134.2|32114.2|32138.8|32118.8|32138.8|32118.8|32134.2|32114.2|7
1736526660000|2025-01-10 16:31:00|32137.7|32117.7|32132.7|32112.7|32137.7|32117.7|32131.7|32111.7|23
1736526670000|2025-01-10 16:31:10|32133.8|32113.8|32136.3|32116.3|32136.3|32116.3|32133.8|32113.8|0
1736526680000|2025-01-10 16:31:20|32138.8|32118.8|32138.8|32118.8|32138.8|32118.8|32138.8|32118.8|1
1736526690000|2025-01-10 16:31:30|32140.2|32120.2|32166.7|32126.7|32166.7|32126.7|32140.2|32120.2|1
1736526700000|2025-01-10 16:31:40|32167.7|32127.7|32167.7|32127.7|32167.7|32127.7|32167.7|32127.7|1
1736526710000|2025-01-10 16:31:50|32166.7|32126.7|32166.7|32126.7|32166.7|32126.7|32166.7|32126.7|0
1736526720000|2025-01-10 16:32:00|32165.2|32125.2|32177.7|32157.7|32177.7|32157.7|32158.5|32125.2|18
1736526730000|2025-01-10 16:32:10|32179.9|32159.9|32180.2|32160.2|32181.3|32161.3|32179.9|32159.9|3
1736526740000|2025-01-10 16:32:20|||||||||1
1736526750000|2025-01-10 16:32:30|||||||||1
1736526760000|2025-01-10 16:32:40|32178.8|32158.8|32177.7|32157.7|32178.8|32158.8|32177.7|32157.7|4
1736526780000|2025-01-10 16:33:00|||||||||3
1736526790000|2025-01-10 16:33:10|||||||||3
1736526800000|2025-01-10 16:33:20|32175.2|32155.2|32174.2|32154.2|32175.2|32155.2|32174.2|32154.2|1
1736526810000|2025-01-10 16:33:30|||||||||2
1736526820000|2025-01-10 16:33:40|32171.7|32151.7|32170.6|32150.6|32171.7|32151.7|32170.6|32150.6|8
1736526830000|2025-01-10 16:33:50|32168.1|32148.1|32168.1|32148.1|32168.1|32148.1|32168.1|32148.1|2
1736526840000|2025-01-10 16:34:00|32164.5|32144.5|32159.2|32139.2|32164.5|32144.5|32159.2|32139.2|17
1736526850000|2025-01-10 16:34:10|32157|32137|32161.7|32121.7|32161.7|32137|32152.7|32121.7|0
1736526860000|2025-01-10 16:34:20|32152.7|32132.7|32152.7|32132.7|32152.7|32132.7|32152.7|32132.7|1
1736526870000|2025-01-10 16:34:30|32154.2|32134.2|32154.2|32134.2|32154.2|32134.2|32154.2|32134.2|2
1736526880000|2025-01-10 16:34:40|32155.2|32135.2|32155.2|32135.2|32155.2|32135.2|32154.2|32134.2|3
1736526890000|2025-01-10 16:34:50|32154.2|32134.2|32153.1|32133.1|32155.2|32135.2|32153.1|32133.1|0
1736526900000|2025-01-10 16:35:00|||||||||1
1736526910000|2025-01-10 16:35:10|||||||||2
1736526920000|2025-01-10 16:35:20|32155.6|32135.6|32155.6|32135.6|32155.6|32135.6|32155.6|32135.6|0
1736526930000|2025-01-10 16:35:30|32154.2|32134.2|32156.7|32136.7|32156.7|32136.7|32154.2|32134.2|4
1736526940000|2025-01-10 16:35:40|32155.6|32135.6|32155.6|32135.6|32155.6|32135.6|32155.6|32135.6|0
1736526950000|2025-01-10 16:35:50|32161.6|32141.6|32165.6|32145.6|32165.6|32145.6|32161.6|32141.6|9
1736526960000|2025-01-10 16:36:00|32168.8|32148.8|32170.2|32150.2|32170.2|32150.2|32168.8|32148.8|0
1736526970000|2025-01-10 16:36:10|32171.3|32151.3|32172.7|32152.7|32172.7|32152.7|32170.2|32150.2|3
1736526980000|2025-01-10 16:36:20|32170.2|32150.2|32170.2|32150.2|32170.2|32150.2|32170.2|32150.2|2
1736527030000|2025-01-10 16:37:10|32155.6|32135.6|32152.7|32132.7|32155.6|32135.6|32152.7|32132.7|2
1736527040000|2025-01-10 16:37:20|32151.6|32131.6|32164.9|32124.9|32164.9|32131.6|32148.1|32123.8|3
1736527050000|2025-01-10 16:37:30|32158.5|32138.5|32158.5|32138.5|32158.5|32138.5|32158.5|32138.5|1
1736527060000|2025-01-10 16:37:40|||||||||1
1736527070000|2025-01-10 16:37:50|32159.9|32139.9|32157.7|32137.7|32161.3|32141.3|32157.7|32137.7|2
1736527080000|2025-01-10 16:38:00|32159.9|32139.9|32160.2|32140.2|32161.3|32141.3|32159.9|32139.9|0
1736527090000|2025-01-10 16:38:10|32161.3|32141.3|32157.4|32137.4|32161.3|32141.3|32157.4|32137.4|4
1736527100000|2025-01-10 16:38:20|32155.2|32135.2|32153.1|32133.1|32155.2|32135.2|32153.1|32133.1|3
1736527110000|2025-01-10 16:38:30|32151.6|32131.6|32148.1|32128.1|32151.6|32131.6|32147|32127|3
1736527120000|2025-01-10 16:38:40|32146.6|32126.6|32147.7|32127.7|32147.7|32127.7|32146.6|32126.6|10
1736527140000|2025-01-10 16:39:00|32145.2|32125.2|32145.2|32125.2|32145.2|32125.2|32145.2|32125.2|1
1736527150000|2025-01-10 16:39:10|32150.2|32130.2|32150.2|32130.2|32150.2|32130.2|32150.2|32130.2|2
1736527180000|2025-01-10 16:39:40|32151.6|32131.6|32155.2|32135.2|32159.1|32139.1|32151.6|32131.6|3
1736527200000|2025-01-10 16:40:00|32153.8|32133.8|32152.7|32132.7|32153.8|32133.8|32152.7|32132.7|2
1736527220000|2025-01-10 16:40:20|||||||||3
1736527230000|2025-01-10 16:40:30|||||||||1
1736527250000|2025-01-10 16:40:50|32150.2|32130.2|32150.2|32130.2|32150.2|32130.2|32150.2|32130.2|3
1736527260000|2025-01-10 16:41:00|||||||||1
1736527300000|2025-01-10 16:41:40|32149.1|32129.1|32142.7|32122.7|32149.1|32129.1|32142.7|32122.7|3
1736527310000|2025-01-10 16:41:50|32137.7|32117.7|32137.7|32117.7|32137.7|32117.7|32137.7|32117.7|15
1736527320000|2025-01-10 16:42:00|32144.1|32124.1|32147.7|32127.7|32149.1|32129.1|32144.1|32124.1|0
1736527330000|2025-01-10 16:42:10|32145.2|32125.2|32142.7|32122.7|32145.2|32125.2|32142.7|32122.7|7
1736527360000|2025-01-10 16:42:40|32137.7|32117.7|32145.2|32105.2|32147.7|32117.7|32137.7|32105.2|1
1736527370000|2025-01-10 16:42:50|||||||||2
1736527380000|2025-01-10 16:43:00|32134.1|32114.1|32134.1|32114.1|32134.1|32114.1|32130.5|32110.5|2
1736527400000|2025-01-10 16:43:20|32133|32113|32133|32113|32133|32113|32133|32113|1
1736527410000|2025-01-10 16:43:30|32131.6|32111.6|32131.6|32111.6|32131.6|32111.6|32131.6|32111.6|0
1736527420000|2025-01-10 16:43:40|32137.4|32117.4|32137.4|32117.4|32137.4|32117.4|32137.4|32117.4|16
1736527440000|2025-01-10 16:44:00|32146.3|32126.3|32146.3|32126.3|32146.3|32126.3|32146.3|32126.3|0
1736527450000|2025-01-10 16:44:10|32147.4|32127.4|32160.9|32120.9|32160.9|32128.4|32147.4|32120.9|2
1736527460000|2025-01-10 16:44:20|32149.9|32129.9|32149.9|32129.9|32149.9|32129.9|32149.9|32129.9|1
1736527470000|2025-01-10 16:44:30|32148.8|32128.8|32148.8|32128.8|32148.8|32128.8|32148.8|32128.8|2
1736527480000|2025-01-10 16:44:40|32149.9|32129.9|32148.4|32128.4|32151.3|32131.3|32148.4|32128.4|5
1736527490000|2025-01-10 16:44:50|32147|32127|32131.3|32111.3|32147|32127|32131.3|32111.3|17
1736527540000|2025-01-10 16:45:40|32137|32117|32148.8|32108.8|32148.8|32124.9|32137|32108.8|20
1736527550000|2025-01-10 16:45:50|32148.4|32108.4|32148.4|32108.4|32148.4|32108.4|32148.4|32108.4|0
1736527560000|2025-01-10 16:46:00|32145.6|32105.6|32138.4|32118.4|32147.4|32118.4|32138.4|32102.4|3
1736527590000|2025-01-10 16:46:30|32142|32122|32142|32122|32142|32122|32142|32122|0
1736527610000|2025-01-10 16:46:50|||||||||1
1736527620000|2025-01-10 16:47:00|32150.9|32110.9|32150.9|32110.9|32150.9|32110.9|32150.9|32110.9|2
1736527640000|2025-01-10 16:47:20|||||||||1
1736527650000|2025-01-10 16:47:30|32142|32122|32142|32122|32142|32122|32142|32122|0
1736527660000|2025-01-10 16:47:40|32150.9|32110.9|32142|32122|32150.9|32122|32142|32110.9|0
1736527670000|2025-01-10 16:47:50|32140.9|32120.9|32140.9|32120.9|32140.9|32120.9|32140.9|32120.9|0
1736527680000|2025-01-10 16:48:00|32139.9|32119.9|32138.8|32118.8|32139.9|32119.9|32138.8|32118.8|2
1736527690000|2025-01-10 16:48:10|||||||||2
1736527700000|2025-01-10 16:48:20|32137.4|32117.4|32133.8|32113.8|32137.4|32117.4|32133.8|32113.8|5
1736527710000|2025-01-10 16:48:30|32135.9|32115.9|32160.9|32120.9|32160.9|32128.4|32135.9|32115.9|30
1736527720000|2025-01-10 16:48:40|32152|32132|32164.5|32124.5|32164.5|32133.4|32152|32123.1|1
1736527730000|2025-01-10 16:48:50|32155.6|32135.6|32158.4|32138.4|32158.4|32138.4|32155.6|32135.6|2
1736527740000|2025-01-10 16:49:00|32162|32142|32163.4|32143.4|32164.5|32144.5|32160.9|32140.9|33
1736527750000|2025-01-10 16:49:10|32174.5|32134.5|32165.6|32145.6|32174.5|32145.6|32165.6|32134.5|0
1736527760000|2025-01-10 16:49:20|||||||||1
1736527770000|2025-01-10 16:49:30|||||||||1
1736527780000|2025-01-10 16:49:40|32166.7|32146.7|32161.7|32141.7|32166.7|32146.7|32161.7|32141.7|9
1736527790000|2025-01-10 16:49:50|||||||||26
1736527800000|2025-01-10 16:50:00|32158.1|32138.1|32159.2|32139.2|32160.6|32140.6|32156.7|32136.7|4
1736527810000|2025-01-10 16:50:10|32160.6|32140.6|32168.8|32148.8|32173.8|32148.8|32160.6|32133.8|27
1736527820000|2025-01-10 16:50:20|32170.2|32150.2|32170.2|32150.2|32170.2|32150.2|32170.2|32150.2|1
1736527830000|2025-01-10 16:50:30|||||||||14
1736527860000|2025-01-10 16:51:00|32169.2|32149.2|32169.2|32149.2|32169.2|32149.2|32169.2|32149.2|2
1736527870000|2025-01-10 16:51:10|||||||||16
1736527880000|2025-01-10 16:51:20|||||||||1
1736527890000|2025-01-10 16:51:30|||||||||1
1736527900000|2025-01-10 16:51:40|32167.7|32147.7|32164.2|32144.2|32167.7|32147.7|32164.2|32144.2|2
1736527910000|2025-01-10 16:51:50|32163.1|32143.1|32159.2|32139.2|32163.1|32143.1|32159.2|32139.2|2
1736527920000|2025-01-10 16:52:00|32158.1|32138.1|32156.7|32136.7|32158.1|32138.1|32156.7|32136.7|0
1736527940000|2025-01-10 16:52:20|32157.7|32137.7|32166.7|32126.7|32166.7|32137.7|32157.7|32126.7|0
1736527950000|2025-01-10 16:52:30|32168.8|32128.8|32166.7|32126.7|32168.8|32128.8|32166.7|32126.7|12
1736527960000|2025-01-10 16:52:40|32168.8|32128.8|32169.5|32149.5|32170.6|32150.6|32162.7|32128.8|15
1736527970000|2025-01-10 16:52:50|32172|32152|32172|32152|32172|32152|32172|32152|0
1736527980000|2025-01-10 16:53:00|32193.5|32153.5|32193.5|32153.5|32193.5|32153.5|32193.5|32153.5|5
1736527990000|2025-01-10 16:53:10|32199.2|32159.2|32199.2|32159.2|32199.2|32159.2|32199.2|32159.2|2
1736528000000|2025-01-10 16:53:20|32201.3|32161.3|32219.5|32179.5|32220.6|32184.5|32200.2|32161.3|10
1736528010000|2025-01-10 16:53:30|32218.1|32178.1|32208.8|32188.8|32218.1|32189.2|32207.7|32176.7|19
1736528020000|2025-01-10 16:53:40|32210.2|32190.2|32209.2|32189.2|32210.2|32190.2|32209.2|32189.2|12
1736528030000|2025-01-10 16:53:50|||||||||1
1736528050000|2025-01-10 16:54:10|32207.7|32187.7|32207.7|32187.7|32207.7|32187.7|32207.7|32187.7|1
1736528070000|2025-01-10 16:54:30|32205.6|32185.6|32204.2|32184.2|32205.6|32185.6|32204.2|32184.2|9
1736528080000|2025-01-10 16:54:40|32202.7|32182.7|32202.7|32182.7|32202.7|32182.7|32202.7|32182.7|1
1736528100000|2025-01-10 16:55:00|32201.7|32181.7|32201.7|32181.7|32201.7|32181.7|32201.7|32181.7|2
1736528110000|2025-01-10 16:55:10|||||||||1
1736528120000|2025-01-10 16:55:20|32199.2|32179.2|32199.2|32179.2|32208.1|32179.2|32199.2|32168.1|4
1736528130000|2025-01-10 16:55:30|32199.1|32179.1|32199.1|32179.1|32199.1|32179.1|32199.1|32179.1|10
1736528140000|2025-01-10 16:55:40|32210.2|32170.2|32218.1|32178.1|32218.1|32178.1|32210.2|32170.2|6
1736528150000|2025-01-10 16:55:50|||||||||1
1736528160000|2025-01-10 16:56:00|32217|32177|32199.5|32179.5|32217|32179.5|32199.5|32177|5
1736528170000|2025-01-10 16:56:10|||||||||1
1736528180000|2025-01-10 16:56:20|32195.9|32175.9|32195.9|32175.9|32195.9|32175.9|32195.9|32175.9|8
1736528190000|2025-01-10 16:56:30|32193.1|32173.1|32192|32172|32193.1|32173.1|32192|32172|1
1736528200000|2025-01-10 16:56:40|32200.9|32160.9|32193.4|32173.4|32200.9|32173.4|32193.4|32160.9|6
1736528210000|2025-01-10 16:56:50|32194.8|32174.8|32219.5|32159.5|32219.5|32174.8|32194.8|32159.5|0
1736528220000|2025-01-10 16:57:00|||||||||5
1736528240000|2025-01-10 16:57:20|||||||||2
1736528260000|2025-01-10 16:57:40|32226.2|32166.2|32219.5|32179.5|32226.2|32179.5|32219.5|32166.2|1
1736528270000|2025-01-10 16:57:50|32212|32192|32212|32192|32212|32192|32212|32192|0
1736528280000|2025-01-10 16:58:00|||||||||4
1736528290000|2025-01-10 16:58:10|||||||||1
1736528300000|2025-01-10 16:58:20|||||||||1
1736528340000|2025-01-10 16:59:00|32213.4|32193.4|32213.4|32193.4|32213.4|32193.4|32213.4|32193.4|3
1736528360000|2025-01-10 16:59:20|||||||||1
1736528370000|2025-01-10 16:59:30|||||||||3
1736528380000|2025-01-10 16:59:40|||||||||2
1736528390000|2025-01-10 16:59:50|32224.5|32184.5|32225.9|32185.9|32225.9|32185.9|32224.5|32184.5|3
1736528400000|2025-01-10 17:00:00|32217|32197|32217|32197|32217|32197|32217|32197|3
1736528410000|2025-01-10 17:00:10|32213.4|32193.4|32213.4|32193.4|32213.4|32193.4|32213.4|32193.4|2
1736528420000|2025-01-10 17:00:20|32214.8|32194.8|32213.4|32193.4|32225.9|32195.6|32213.4|32185.9|4
1736528430000|2025-01-10 17:00:30|32210.6|32190.6|32209.5|32189.5|32210.6|32190.6|32208.4|32188.4|14
1736528440000|2025-01-10 17:00:40|32208.4|32188.4|32208.4|32188.4|32208.4|32188.4|32207|32187|7
1736528450000|2025-01-10 17:00:50|32207.3|32187.3|32207.3|32187.3|32207.3|32187.3|32207.3|32187.3|1
1736528460000|2025-01-10 17:01:00|32208.4|32188.4|32207.3|32187.3|32208.4|32188.4|32207.3|32187.3|2
1736528470000|2025-01-10 17:01:10|32209.8|32189.8|32209.8|32189.8|32210.9|32190.9|32209.8|32189.8|2
1736528480000|2025-01-10 17:01:20|32207.3|32187.3|32210.9|32190.9|32210.9|32190.9|32207.3|32187.3|26
1736528490000|2025-01-10 17:01:30|||||||||1
1736528500000|2025-01-10 17:01:40|||||||||1
1736528510000|2025-01-10 17:01:50|32212|32192|32212|32192|32212|32192|32212|32192|2
1736528520000|2025-01-10 17:02:00|32214.5|32194.5|32215.6|32195.6|32215.6|32195.6|32214.5|32194.5|4
1736528530000|2025-01-10 17:02:10|32218.4|32198.4|32223.4|32203.4|32223.4|32203.4|32218.4|32198.4|5
1736528540000|2025-01-10 17:02:20|||||||||10
1736528550000|2025-01-10 17:02:30|32220.9|32200.9|32218.4|32198.4|32220.9|32200.9|32218.4|32198.4|7
1736528560000|2025-01-10 17:02:40|32217.3|32197.3|32217.3|32197.3|32217.3|32197.3|32216.2|32196.2|3
1736528570000|2025-01-10 17:02:50|32213.7|32193.7|32213.7|32193.7|32213.7|32193.7|32213.7|32193.7|6
1736528580000|2025-01-10 17:03:00|32211.2|32191.2|32211.2|32191.2|32211.2|32191.2|32211.2|32191.2|5
1736528590000|2025-01-10 17:03:10|32209.8|32189.8|32208.4|32188.4|32209.8|32189.8|32208.4|32188.4|5
1736528600000|2025-01-10 17:03:20|32207.3|32187.3|32204.8|32184.8|32207.3|32187.3|32204.8|32184.8|5
1736528610000|2025-01-10 17:03:30|32203.7|32183.7|32203.7|32183.7|32203.7|32183.7|32203.7|32183.7|3
1736528620000|2025-01-10 17:03:40|32217|32177|32245.9|32225.9|32245.9|32225.9|32207|32177|47
1736528630000|2025-01-10 17:03:50|32246.2|32226.2|32244.8|32224.8|32246.2|32226.2|32244.8|32224.8|0
1736528640000|2025-01-10 17:04:00|32242.3|32222.3|32233.7|32213.7|32243.7|32223.7|32233.7|32213.7|4
1736528650000|2025-01-10 17:04:10|32228.7|32208.7|32228.7|32208.7|32228.7|32208.7|32228.7|32208.7|1
1736528660000|2025-01-10 17:04:20|||||||||1
1736528670000|2025-01-10 17:04:30|32227.6|32207.6|32226.2|32206.2|32227.6|32207.6|32226.2|32206.2|3
1736528680000|2025-01-10 17:04:40|32221.2|32201.2|32221.2|32201.2|32221.2|32201.2|32221.2|32201.2|6
1736528690000|2025-01-10 17:04:50|32216.6|32196.6|32200.1|32180.1|32216.6|32196.6|32200.1|32180.1|7
1736528700000|2025-01-10 17:05:00|32199.1|32179.1|32208|32168|32208|32179.1|32199.1|32168|3
1736528710000|2025-01-10 17:05:10|32199.1|32179.1|32194.1|32174.1|32199.1|32179.1|32194.1|32174.1|4
1736528720000|2025-01-10 17:05:20|32191.6|32171.6|32186.6|32166.6|32191.6|32171.6|32186.6|32166.6|6
1736528730000|2025-01-10 17:05:30|32185.5|32165.5|32178|32158|32191.6|32165.5|32178|32150.1|3
1736528740000|2025-01-10 17:05:40|32175.1|32155.1|32176.6|32156.6|32176.6|32156.6|32175.1|32155.1|7
1736528750000|2025-01-10 17:05:50|||||||||1
1736528760000|2025-01-10 17:06:00|32173.7|32153.7|32177.6|32157.6|32177.6|32157.6|32173.7|32153.7|6
1736528770000|2025-01-10 17:06:10|32176.6|32156.6|32181.2|32161.2|32181.2|32161.2|32176.6|32156.6|9
1736528780000|2025-01-10 17:06:20|32182.3|32162.3|32180.1|32160.1|32183.7|32163.7|32180.1|32160.1|4
1736528790000|2025-01-10 17:06:30|32179.1|32159.1|32184.1|32164.1|32184.1|32164.1|32179.1|32159.1|7
1736528800000|2025-01-10 17:06:40|32181.6|32161.6|32181.6|32161.6|32181.6|32161.6|32181.6|32161.6|4
1736528810000|2025-01-10 17:06:50|32179.1|32159.1|32176.6|32156.6|32179.1|32159.1|32176.6|32156.6|12
1736528820000|2025-01-10 17:07:00|32174.1|32154.1|32174.1|32154.1|32174.1|32154.1|32174.1|32154.1|2
1736528830000|2025-01-10 17:07:10|32173|32153|32162.6|32142.6|32173|32153|32162.6|32142.6|24
1736528840000|2025-01-10 17:07:20|32151.6|32131.6|32148|32128|32151.6|32131.6|32148|32128|4
1736528850000|2025-01-10 17:07:30|32145.5|32125.5|32134.1|32114.1|32145.5|32125.5|32134.1|32114.1|27
1736528860000|2025-01-10 17:07:40|32136.6|32116.6|32136.6|32116.6|32136.6|32116.6|32136.6|32116.6|2
1736528870000|2025-01-10 17:07:50|32135.5|32115.5|32152.6|32132.6|32152.6|32132.6|32135.1|32115.1|9
1736528880000|2025-01-10 17:08:00|32154.8|32134.8|32163.7|32143.7|32163.7|32143.7|32154.8|32134.8|1
1736528890000|2025-01-10 17:08:10|32162.6|32142.6|32162.6|32142.6|32162.6|32142.6|32162.6|32142.6|7
1736528900000|2025-01-10 17:08:20|||||||||1
1736528910000|2025-01-10 17:08:30|32161.2|32141.2|32152.6|32132.6|32161.2|32141.2|32152.6|32132.6|15
1736528920000|2025-01-10 17:08:40|||||||||1
1736528930000|2025-01-10 17:08:50|||||||||6
1736528940000|2025-01-10 17:09:00|32153.7|32133.7|32134.1|32114.1|32159.1|32139.1|32134.1|32114.1|35
1736528950000|2025-01-10 17:09:10|32131.6|32111.6|32123|32103|32131.6|32111.6|32123|32103|56
1736528960000|2025-01-10 17:09:20|32121.6|32101.6|32121.6|32101.6|32121.6|32101.6|32121.6|32101.6|13
1736528970000|2025-01-10 17:09:30|32122.6|32102.6|32122.6|32102.6|32122.6|32102.6|32122.6|32102.6|19
1736528980000|2025-01-10 17:09:40|32124.1|32104.1|32118|32098|32125.1|32105.1|32118|32098|22
1736528990000|2025-01-10 17:09:50|32115.5|32095.5|32109.1|32089.1|32115.5|32095.5|32109.1|32089.1|12
1736529000000|2025-01-10 17:10:00|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|38
1736529010000|2025-01-10 17:10:10|||||||||3
1736529020000|2025-01-10 17:10:20|32106.5|32086.5|32106.5|32086.5|32106.5|32086.5|32106.5|32086.5|16
1736529030000|2025-01-10 17:10:30|||||||||2
1736529040000|2025-01-10 17:10:40|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|7
1736529050000|2025-01-10 17:10:50|32109|32089|32111.5|32091.5|32111.5|32091.5|32109|32089|13
1736529060000|2025-01-10 17:11:00|32112.6|32092.6|32110.1|32090.1|32112.6|32092.6|32110.1|32090.1|7
1736529070000|2025-01-10 17:11:10|32107.6|32087.6|32107.6|32087.6|32107.6|32087.6|32106.5|32086.5|3
1736529080000|2025-01-10 17:11:20|32106.5|32086.5|32104|32084|32106.5|32086.5|32104|32084|2
1736529090000|2025-01-10 17:11:30|32105.1|32085.1|32107.3|32087.3|32107.3|32087.3|32105.1|32085.1|11
1736529100000|2025-01-10 17:11:40|32108.7|32088.7|32107.6|32087.6|32108.7|32088.7|32107.6|32087.6|13
1736529110000|2025-01-10 17:11:50|32106.5|32086.5|32104|32084|32106.5|32086.5|32104|32084|9
1736529120000|2025-01-10 17:12:00|32105.5|32085.5|32105.5|32085.5|32105.5|32085.5|32105.5|32085.5|10
1736529130000|2025-01-10 17:12:10|32104|32084|32105.5|32085.5|32105.5|32085.5|32104|32084|4
1736529140000|2025-01-10 17:12:20|32106.5|32086.5|32083|32063|32106.5|32086.5|32083|32063|22
1736529150000|2025-01-10 17:12:30|32084|32064|32084|32064|32084|32064|32083|32063|7
1736529160000|2025-01-10 17:12:40|32085.5|32065.5|32088|32068|32088|32068|32085.5|32065.5|4
1736529170000|2025-01-10 17:12:50|32086.9|32066.9|32086.9|32066.9|32086.9|32066.9|32086.9|32066.9|13
1736529180000|2025-01-10 17:13:00|32088|32068|32091.5|32071.5|32091.5|32071.5|32088|32068|10
1736529190000|2025-01-10 17:13:10|32092.6|32072.6|32091.5|32071.5|32094|32074|32091.5|32071.5|3
1736529200000|2025-01-10 17:13:20|||||||||6
1736529210000|2025-01-10 17:13:30|32090.5|32070.5|32089.4|32069.4|32090.5|32070.5|32089.4|32069.4|8
1736529220000|2025-01-10 17:13:40|32090.5|32070.5|32090.5|32070.5|32090.5|32070.5|32090.5|32070.5|2
1736529230000|2025-01-10 17:13:50|32091.9|32071.9|32125.1|32105.1|32125.1|32105.1|32091.9|32071.9|18
1736529240000|2025-01-10 17:14:00|32128|32108|32143.7|32123.7|32143.7|32123.7|32128|32108|12
1736529250000|2025-01-10 17:14:10|32149|32129|32161.5|32141.5|32161.5|32141.5|32149|32129|5
1736529260000|2025-01-10 17:14:20|||||||||1
1736529270000|2025-01-10 17:14:30|32163|32143|32151.9|32131.9|32168|32143|32151.9|32128|4
1736529280000|2025-01-10 17:14:40|32145.5|32125.5|32145.5|32125.5|32145.5|32125.5|32145.5|32125.5|3
1736529290000|2025-01-10 17:14:50|32141.5|32121.5|32143.7|32123.7|32143.7|32123.7|32141.5|32121.5|1
1736529300000|2025-01-10 17:15:00|32146.5|32126.5|32161.2|32141.2|32176.5|32141.2|32146.5|32113|16
1736529310000|2025-01-10 17:15:10|32162.6|32142.6|32136.5|32116.5|32162.6|32142.6|32136.5|32116.5|9
1736529320000|2025-01-10 17:15:20|32135.1|32115.1|32138|32098|32146.5|32117.6|32131.2|32098|5
1736529330000|2025-01-10 17:15:30|32125.5|32105.5|32122.6|32102.6|32125.5|32105.5|32122.6|32102.6|12
1736529340000|2025-01-10 17:15:40|32121.5|32101.5|32094|32074|32128|32101.5|32094|32074|16
1736529350000|2025-01-10 17:15:50|32096.2|32076.2|32099|32079|32099|32079|32096.2|32076.2|11
1736529360000|2025-01-10 17:16:00|32101.2|32081.2|32101.2|32081.2|32101.2|32081.2|32101.2|32081.2|2
1736529370000|2025-01-10 17:16:10|32112.3|32072.3|32099|32079|32112.3|32081.2|32099|32072.3|4
1736529380000|2025-01-10 17:16:20|32097.6|32077.6|32097.6|32077.6|32097.6|32077.6|32095.1|32075.1|3
1736529390000|2025-01-10 17:16:30|||||||||1
1736529400000|2025-01-10 17:16:40|32099|32079|32097.6|32077.6|32099|32079|32097.6|32077.6|10
1736529410000|2025-01-10 17:16:50|32101.2|32081.2|32099|32079|32101.2|32081.2|32099|32079|1
1736529420000|2025-01-10 17:17:00|32097.6|32077.6|32099|32079|32099|32079|32096.2|32076.2|5
1736529430000|2025-01-10 17:17:10|||||||||1
1736529440000|2025-01-10 17:17:20|||||||||1
1736529450000|2025-01-10 17:17:30|32098|32078|32095.4|32075.4|32104.4|32078|32095.4|32064.4|8
1736529460000|2025-01-10 17:17:40|32098.7|32078.7|32103|32083|32103|32083|32098.7|32078.7|9
1736529470000|2025-01-10 17:17:50|32104.1|32084.1|32112.6|32092.6|32112.6|32092.6|32104.1|32084.1|11
1736529480000|2025-01-10 17:18:00|32120.1|32100.1|32115.1|32095.1|32120.1|32100.1|32115.1|32095.1|5
1736529490000|2025-01-10 17:18:10|32112.3|32092.3|32107.6|32087.6|32112.3|32092.3|32107.6|32087.6|3
1736529500000|2025-01-10 17:18:20|32105.1|32085.1|32089.4|32069.4|32105.1|32085.1|32089.4|32069.4|31
1736529510000|2025-01-10 17:18:30|32090.4|32070.4|32090.4|32070.4|32090.4|32070.4|32090.4|32070.4|1
1736529520000|2025-01-10 17:18:40|32091.9|32071.9|32092.9|32072.9|32092.9|32072.9|32091.9|32071.9|5
1736529530000|2025-01-10 17:18:50|32091.5|32071.5|32091.2|32071.2|32092.6|32072.6|32091.2|32071.2|3
1736529540000|2025-01-10 17:19:00|32090.1|32070.1|32086.5|32066.5|32090.1|32070.1|32086.5|32066.5|13
1736529550000|2025-01-10 17:19:10|32083.7|32063.7|32083|32063|32083.7|32063.7|32078.7|32058.7|19
1736529560000|2025-01-10 17:19:20|32081.9|32061.9|32080.8|32060.8|32084.4|32064.4|32080.8|32060.8|15
1736529570000|2025-01-10 17:19:30|32078.3|32058.3|32078.3|32058.3|32078.3|32058.3|32078.3|32058.3|2
1736529580000|2025-01-10 17:19:40|32076.9|32056.9|32076.9|32056.9|32076.9|32056.9|32076.9|32056.9|12
1736529590000|2025-01-10 17:19:50|32071.9|32051.9|32071.9|32051.9|32071.9|32051.9|32071.9|32051.9|2
1736529600000|2025-01-10 17:20:00|32073|32053|32077.3|32057.3|32077.3|32057.3|32073|32053|78
1736529610000|2025-01-10 17:20:10|32089.5|32069.5|32099.8|32079.8|32100.8|32080.8|32089.5|32069.5|8
1736529620000|2025-01-10 17:20:20|32098.7|32078.7|32098.7|32078.7|32098.7|32078.7|32098.7|32078.7|8
1736529630000|2025-01-10 17:20:30|32099.8|32079.8|32103|32083|32103.3|32083.3|32099.8|32079.8|20
1736529640000|2025-01-10 17:20:40|32100.5|32080.5|32100.5|32080.5|32103|32083|32100.5|32080.5|16
1736529650000|2025-01-10 17:20:50|32101.9|32081.9|32098|32078|32101.9|32081.9|32098|32078|11
1736529660000|2025-01-10 17:21:00|32099.4|32079.4|32103|32083|32104.1|32084.1|32099.4|32079.4|11
1736529670000|2025-01-10 17:21:10|32106.6|32086.6|32131.6|32091.6|32131.6|32100.5|32106.6|32086.6|14
1736529680000|2025-01-10 17:21:20|32128|32108|32152.7|32132.7|32152.7|32132.7|32128|32108|36
1736529690000|2025-01-10 17:21:30|32166.6|32146.6|32194.1|32174.1|32194.1|32174.1|32166.6|32146.6|33
1736529700000|2025-01-10 17:21:40|32192.6|32172.6|32224.5|32204.5|32240.1|32204.5|32191.6|32170.9|69
1736529710000|2025-01-10 17:21:50|32227|32207|32238.7|32198.7|32238.7|32211.2|32224.8|32198.7|15
1736529720000|2025-01-10 17:22:00|32237.3|32197.3|32225.1|32185.1|32237.3|32207.3|32219.8|32185.1|25
1736529730000|2025-01-10 17:22:10|32216.2|32196.2|32202.3|32162.3|32218.7|32196.2|32196.2|32162.3|17
1736529740000|2025-01-10 17:22:20|32189.8|32169.8|32231.2|32211.2|32231.2|32211.2|32189.8|32169.8|28
1736529750000|2025-01-10 17:22:30|32229.1|32209.1|32195.9|32175.9|32229.1|32209.1|32195.9|32175.9|34
1736529760000|2025-01-10 17:22:40|32193.4|32173.4|32165.9|32145.9|32202.3|32173.4|32165.9|32145.9|18
1736529770000|2025-01-10 17:22:50|32163.4|32143.4|32164.5|32144.5|32164.5|32144.5|32157|32137|19
1736529780000|2025-01-10 17:23:00|32163|32143|32174.5|32154.5|32175.9|32155.9|32157.3|32137.3|90
1736529790000|2025-01-10 17:23:10|32175.9|32155.9|32193|32173|32195.5|32175.5|32175.9|32155.9|70
1736529800000|2025-01-10 17:23:20|32192|32172|32179.1|32159.1|32192|32172|32172.3|32152.3|124
1736529810000|2025-01-10 17:23:30|32178|32158|32157.2|32137.2|32178|32158|32156.9|32136.9|51
1736529820000|2025-01-10 17:23:40|32156.2|32136.2|32151.9|32131.9|32157.2|32137.2|32150.5|32130.5|47
1736529830000|2025-01-10 17:23:50|32149.1|32129.1|32156.6|32136.6|32156.6|32136.6|32148|32128|51
1736529840000|2025-01-10 17:24:00|32155.5|32135.5|32164.8|32144.8|32166.6|32146.6|32155.5|32135.5|101
1736529850000|2025-01-10 17:24:10|32165.1|32145.1|32158.7|32138.7|32165.1|32145.1|32156.6|32136.6|92
1736529860000|2025-01-10 17:24:20|32156.2|32136.2|32155.9|32135.9|32158.7|32138.7|32153.7|32133.7|80
1736529870000|2025-01-10 17:24:30|32154.8|32134.8|32162|32142|32163.4|32143.4|32153.7|32133.7|87
1736529880000|2025-01-10 17:24:40|32160.9|32140.9|32160.9|32140.9|32162|32142|32153.4|32133.4|63
1736529890000|2025-01-10 17:24:50|32159.5|32139.5|32162|32142|32162|32142|32150.9|32130.9|99
1736529900000|2025-01-10 17:25:00|32163.4|32143.4|32170.9|32150.9|32170.9|32150.9|32163.4|32143.4|19
1736529910000|2025-01-10 17:25:10|32169.5|32149.5|32167|32147|32169.5|32149.5|32167|32147|15
1736529920000|2025-01-10 17:25:20|32169.5|32149.5|32167|32147|32169.5|32149.5|32167|32147|4
1736529930000|2025-01-10 17:25:30|32165.5|32145.5|32166.6|32146.6|32166.6|32146.6|32165.5|32145.5|0
1736529940000|2025-01-10 17:25:40|32165.5|32145.5|32167|32147|32167|32147|32165.5|32145.5|16
1736529950000|2025-01-10 17:25:50|||||||||4
1736529960000|2025-01-10 17:26:00|32168|32148|32165.9|32145.9|32168|32148|32165.9|32145.9|0
1736529970000|2025-01-10 17:26:10|32167.3|32147.3|32165.9|32145.9|32168.4|32148.4|32165.9|32145.9|4
1736529980000|2025-01-10 17:26:20|32167|32147|32167|32147|32167|32147|32165.9|32145.9|2
1736529990000|2025-01-10 17:26:30|32164.8|32144.8|32164.8|32144.8|32164.8|32144.8|32164.8|32144.8|70
1736530000000|2025-01-10 17:26:40|32162.3|32142.3|32153.7|32133.7|32162.3|32142.3|32153.7|32133.7|15
1736530010000|2025-01-10 17:26:50|32155.1|32135.1|32151.6|32131.6|32155.1|32135.1|32151.6|32131.6|5
1736530020000|2025-01-10 17:27:00|32150.1|32130.1|32146.2|32126.2|32150.1|32130.1|32146.2|32126.2|7
1736530030000|2025-01-10 17:27:10|||||||||21
1736530040000|2025-01-10 17:27:20|||||||||4
1736530060000|2025-01-10 17:27:40|32147.3|32127.3|32147.3|32127.3|32147.3|32127.3|32147.3|32127.3|1
1736530070000|2025-01-10 17:27:50|32146.2|32126.2|32146.2|32126.2|32146.2|32126.2|32146.2|32126.2|1
1736530080000|2025-01-10 17:28:00|32144.8|32124.8|32144.8|32124.8|32144.8|32124.8|32144.8|32124.8|5
1736530090000|2025-01-10 17:28:10|32143.7|32123.7|32143.7|32123.7|32144.8|32124.8|32143.7|32123.7|2
1736530100000|2025-01-10 17:28:20|||||||||1
1736530110000|2025-01-10 17:28:30|||||||||8
1736530120000|2025-01-10 17:28:40|32145.1|32125.1|32145.1|32125.1|32145.1|32125.1|32145.1|32125.1|15
1736530130000|2025-01-10 17:28:50|32146.5|32126.5|32146.5|32126.5|32146.5|32126.5|32144|32124|3
1736530140000|2025-01-10 17:29:00|32145.5|32125.5|32147.6|32127.6|32147.6|32127.6|32144|32124|10
1736530150000|2025-01-10 17:29:10|||||||||10
1736530160000|2025-01-10 17:29:20|32146.5|32126.5|32147.6|32127.6|32147.6|32127.6|32146.5|32126.5|11
1736530170000|2025-01-10 17:29:30|32148.7|32128.7|32150.1|32130.1|32150.1|32130.1|32148.7|32128.7|1
1736530180000|2025-01-10 17:29:40|32148.7|32128.7|32151.5|32131.5|32152.6|32132.6|32148.7|32128.7|6
1736530190000|2025-01-10 17:29:50|32152.6|32132.6|32152.6|32132.6|32152.6|32132.6|32152.6|32132.6|8
1736530210000|2025-01-10 17:30:10|||||||||3
1736530220000|2025-01-10 17:30:20|32153.7|32133.7|32156.2|32136.2|32156.2|32136.2|32153.7|32133.7|6
1736530230000|2025-01-10 17:30:30|32157.6|32137.6|32157.6|32137.6|32157.6|32137.6|32157.6|32137.6|8
1736530240000|2025-01-10 17:30:40|32158.7|32138.7|32162.3|32142.3|32162.3|32142.3|32158.7|32138.7|6
1736530250000|2025-01-10 17:30:50|32161.2|32141.2|32161.2|32141.2|32162.3|32142.3|32161.2|32141.2|5
1736530270000|2025-01-10 17:31:10|32162.6|32142.6|32164.8|32144.8|32164.8|32144.8|32162.6|32142.6|4
1736530300000|2025-01-10 17:31:40|32163.7|32143.7|32161.5|32141.5|32165.1|32145.1|32161.5|32141.5|9
1736530310000|2025-01-10 17:31:50|32160.5|32140.5|32159|32139|32160.5|32140.5|32159|32139|0
1736530320000|2025-01-10 17:32:00|32157.6|32137.6|32157.6|32137.6|32157.6|32137.6|32157.6|32137.6|6
1736530330000|2025-01-10 17:32:10|32156.5|32136.5|32156.5|32136.5|32156.5|32136.5|32156.5|32136.5|3
1736530340000|2025-01-10 17:32:20|||||||||1
1736530360000|2025-01-10 17:32:40|||||||||1
1736530370000|2025-01-10 17:32:50|32157.6|32137.6|32157.6|32137.6|32157.6|32137.6|32157.6|32137.6|2
1736530380000|2025-01-10 17:33:00|32155.1|32135.1|32193.7|32173.7|32196.2|32176.2|32155.1|32135.1|56
1736530400000|2025-01-10 17:33:20|32194.8|32174.8|32188.7|32168.7|32195.1|32175.1|32184.8|32164.8|7
1736530410000|2025-01-10 17:33:30|32189.8|32169.8|32195.8|32175.8|32195.8|32175.8|32189.8|32169.8|8
1736530430000|2025-01-10 17:33:50|32194.8|32174.8|32190.8|32170.8|32194.8|32174.8|32190.8|32170.8|2
1736530450000|2025-01-10 17:34:10|32189.4|32169.4|32188.3|32168.3|32189.4|32169.4|32185.8|32165.8|1
1736530460000|2025-01-10 17:34:20|32183.3|32163.3|32183.3|32163.3|32183.3|32163.3|32182.3|32162.3|2
1736530470000|2025-01-10 17:34:30|32180.8|32160.8|32183.3|32163.3|32183.3|32163.3|32180.8|32160.8|0
1736530480000|2025-01-10 17:34:40|||||||||3
1736530490000|2025-01-10 17:34:50|32204.4|32184.4|32209.4|32189.4|32209.4|32189.4|32204.4|32184.4|9
1736530500000|2025-01-10 17:35:00|32210.8|32190.8|32209.4|32189.4|32210.8|32190.8|32205.8|32185.8|17
1736530510000|2025-01-10 17:35:10|32210.8|32190.8|32210.8|32190.8|32210.8|32190.8|32210.8|32190.8|3
1736530530000|2025-01-10 17:35:30|||||||||1
1736530540000|2025-01-10 17:35:40|32209.4|32189.4|32208.3|32188.3|32209.4|32189.4|32208.3|32188.3|1
1736530550000|2025-01-10 17:35:50|32205.8|32185.8|32208.3|32188.3|32208.3|32188.3|32205.8|32185.8|6
1736530560000|2025-01-10 17:36:00|32203.3|32183.3|32205.8|32185.8|32208.3|32188.3|32203.3|32183.3|6
1736530570000|2025-01-10 17:36:10|32208.3|32188.3|32208.3|32188.3|32208.3|32188.3|32208.3|32188.3|0
1736530580000|2025-01-10 17:36:20|32207.3|32187.3|32208.3|32188.3|32208.3|32188.3|32207.3|32187.3|2
1736530590000|2025-01-10 17:36:30|32210.8|32190.8|32223.3|32203.3|32224.4|32204.4|32210.8|32190.8|14
1736530600000|2025-01-10 17:36:40|32224.4|32204.4|32226.9|32206.9|32226.9|32206.9|32224.4|32204.4|1
1736530610000|2025-01-10 17:36:50|32224.8|32204.8|32226.9|32206.9|32226.9|32206.9|32224.8|32204.8|2
1736530620000|2025-01-10 17:37:00|32228.3|32208.3|32228.3|32208.3|32228.3|32208.3|32228.3|32208.3|1
1736530630000|2025-01-10 17:37:10|32226.9|32206.9|32226.9|32206.9|32226.9|32206.9|32226.9|32206.9|4
1736530650000|2025-01-10 17:37:30|32229.4|32209.4|32230.8|32210.8|32230.8|32210.8|32229.4|32209.4|6
1736530670000|2025-01-10 17:37:50|32231.9|32211.9|32244.4|32224.4|32252.7|32232.7|32231.9|32211.9|42
1736530680000|2025-01-10 17:38:00|32243.3|32223.3|32241.9|32221.9|32245.5|32225.5|32241.9|32221.9|3
1736530690000|2025-01-10 17:38:10|32240.8|32220.8|32236.6|32216.6|32240.8|32220.8|32236.6|32216.6|2
1736530700000|2025-01-10 17:38:20|32237.6|32217.6|32237.6|32217.6|32237.6|32217.6|32237.6|32217.6|3
1736530710000|2025-01-10 17:38:30|32240.5|32220.5|32240.5|32220.5|32240.5|32220.5|32240.5|32220.5|0
1736530720000|2025-01-10 17:38:40|||||||||1
1736530750000|2025-01-10 17:39:10|32241.6|32221.6|32246.9|32226.9|32248|32228|32241.6|32221.6|4
1736530760000|2025-01-10 17:39:20|32249.1|32229.1|32249.1|32229.1|32249.1|32229.1|32249.1|32229.1|2
1736530770000|2025-01-10 17:39:30|32250.5|32230.5|32250.5|32230.5|32250.5|32230.5|32250.5|32230.5|3
1736530780000|2025-01-10 17:39:40|32249.4|32229.4|32241.6|32221.6|32249.4|32229.4|32240.5|32220.5|4
1736530790000|2025-01-10 17:39:50|32242.6|32222.6|32246.6|32226.6|32246.6|32226.6|32242.6|32222.6|7
1736530800000|2025-01-10 17:40:00|32245.5|32225.5|32248|32228|32248|32228|32245.5|32225.5|4
1736530810000|2025-01-10 17:40:10|32249.1|32229.1|32249.1|32229.1|32249.1|32229.1|32249.1|32229.1|4
1736530820000|2025-01-10 17:40:20|||||||||1
1736530840000|2025-01-10 17:40:40|32250.5|32230.5|32253|32233|32253|32233|32250.5|32230.5|5
1736530850000|2025-01-10 17:40:50|32256.6|32236.6|32259.1|32239.1|32259.1|32239.1|32256.6|32236.6|9
1736530860000|2025-01-10 17:41:00|32260.1|32240.1|32260.1|32240.1|32260.1|32240.1|32259.1|32239.1|1
1736530870000|2025-01-10 17:41:10|32262.6|32242.6|32262.6|32242.6|32262.6|32242.6|32262.6|32242.6|0
1736530880000|2025-01-10 17:41:20|32264.1|32244.1|32264.1|32244.1|32264.1|32244.1|32264.1|32244.1|2
1736530910000|2025-01-10 17:41:50|||||||||1
1736530930000|2025-01-10 17:42:10|32265.1|32245.1|32280.5|32260.5|32280.5|32260.5|32265.1|32245.1|84
1736530940000|2025-01-10 17:42:20|32282.6|32262.6|32287.6|32267.6|32287.6|32267.6|32282.6|32262.6|30
1736530950000|2025-01-10 17:42:30|||||||||1
1736530960000|2025-01-10 17:42:40|32288.7|32268.7|32291.2|32271.2|32291.2|32271.2|32288.7|32268.7|1
1736530970000|2025-01-10 17:42:50|32292.6|32272.6|32292.6|32272.6|32292.6|32272.6|32292.6|32272.6|9
1736530980000|2025-01-10 17:43:00|32291.6|32271.6|32267.6|32247.6|32291.6|32271.6|32266.6|32246.6|6
1736530990000|2025-01-10 17:43:10|||||||||2
1736531010000|2025-01-10 17:43:30|32270.1|32250.1|32270.1|32250.1|32270.1|32250.1|32270.1|32250.1|7
1736531030000|2025-01-10 17:43:50|||||||||1
1736531050000|2025-01-10 17:44:10|32271.6|32251.6|32270.1|32250.1|32271.6|32251.6|32267.6|32247.6|5
1736531060000|2025-01-10 17:44:20|32269.1|32249.1|32269.1|32249.1|32269.1|32249.1|32269.1|32249.1|1
1736531070000|2025-01-10 17:44:30|32270.5|32250.5|32268|32248|32270.5|32250.5|32268|32248|2
1736531080000|2025-01-10 17:44:40|32266.6|32246.6|32266.9|32246.9|32266.9|32246.9|32265.5|32245.5|3
1736531110000|2025-01-10 17:45:10|32268.3|32248.3|32273|32253|32273|32253|32268.3|32248.3|4
1736531130000|2025-01-10 17:45:30|32274.4|32254.4|32283|32263|32283|32263|32274.4|32254.4|5
1736531140000|2025-01-10 17:45:40|||||||||4
1736531160000|2025-01-10 17:46:00|32284|32264|32283|32263|32284.4|32264.4|32283|32263|4
1736531170000|2025-01-10 17:46:10|32280.8|32260.8|32278.7|32258.7|32280.8|32260.8|32278.7|32258.7|10
1736531180000|2025-01-10 17:46:20|32274.7|32254.7|32274.7|32254.7|32274.7|32254.7|32274.7|32254.7|1
1736531190000|2025-01-10 17:46:30|32273.7|32253.7|32273.7|32253.7|32273.7|32253.7|32273.7|32253.7|6
1736531200000|2025-01-10 17:46:40|32270.8|32250.8|32270.8|32250.8|32270.8|32250.8|32270.8|32250.8|0
1736531220000|2025-01-10 17:47:00|32271.9|32251.9|32276.9|32256.9|32276.9|32256.9|32271.9|32251.9|3
1736531250000|2025-01-10 17:47:30|32278|32258|32276.9|32256.9|32278|32258|32276.9|32256.9|3
1736531260000|2025-01-10 17:47:40|32278|32258|32278|32258|32278|32258|32278|32258|1
1736531270000|2025-01-10 17:47:50|32275.8|32255.8|32274.4|32254.4|32278|32258|32274.4|32254.4|4
1736531290000|2025-01-10 17:48:10|32273|32253|32273|32253|32273|32253|32273|32253|3
1736531300000|2025-01-10 17:48:20|32271.9|32251.9|32270.5|32250.5|32271.9|32251.9|32270.5|32250.5|7
1736531310000|2025-01-10 17:48:30|32268.3|32248.3|32267.2|32247.2|32268.3|32248.3|32267.2|32247.2|5
1736531320000|2025-01-10 17:48:40|32263.3|32243.3|32263|32243|32264.4|32244.4|32263|32243|13
1736531330000|2025-01-10 17:48:50|32261.9|32241.9|32263|32243|32263|32243|32261.9|32241.9|0
1736531350000|2025-01-10 17:49:10|32261.9|32241.9|32263|32243|32263|32243|32261.9|32241.9|2
1736531370000|2025-01-10 17:49:30|32260.5|32240.5|32262.6|32242.6|32262.6|32242.6|32260.5|32240.5|11
1736531390000|2025-01-10 17:49:50|32264|32244|32264|32244|32264|32244|32264|32244|2
1736531400000|2025-01-10 17:50:00|32265.5|32245.5|32268|32248|32268|32248|32265.5|32245.5|3
1736531410000|2025-01-10 17:50:10|32269.4|32249.4|32266.9|32246.9|32270.5|32250.5|32266.9|32246.9|1
1736531420000|2025-01-10 17:50:20|32265.5|32245.5|32265.5|32245.5|32265.5|32245.5|32265.5|32245.5|0
1736531440000|2025-01-10 17:50:40|32268|32248|32270.5|32250.5|32270.5|32250.5|32268|32248|6
1736531450000|2025-01-10 17:50:50|||||||||2
1736531470000|2025-01-10 17:51:10|32269.4|32249.4|32270.5|32250.5|32270.5|32250.5|32269.4|32249.4|2
1736531480000|2025-01-10 17:51:20|32273|32253|32279.4|32259.4|32279.4|32259.4|32273|32253|6
1736531490000|2025-01-10 17:51:30|32280.8|32260.8|32280.8|32260.8|32280.8|32260.8|32280.8|32260.8|2
1736531510000|2025-01-10 17:51:50|32279.4|32259.4|32280.4|32260.4|32280.4|32260.4|32279.4|32259.4|2
1736531520000|2025-01-10 17:52:00|||||||||1
1736531530000|2025-01-10 17:52:10|32279.4|32259.4|32279.4|32259.4|32279.4|32259.4|32279.4|32259.4|0
1736531540000|2025-01-10 17:52:20|32276.9|32256.9|32275.4|32255.4|32276.9|32256.9|32274.4|32254.4|24
1736531550000|2025-01-10 17:52:30|32276.9|32256.9|32276.9|32256.9|32276.9|32256.9|32276.9|32256.9|0
1736531570000|2025-01-10 17:52:50|32275.8|32255.8|32274.4|32254.4|32275.8|32255.8|32274.4|32254.4|0
1736531580000|2025-01-10 17:53:00|32275.4|32255.4|32276.9|32256.9|32276.9|32256.9|32271.9|32251.9|5
1736531590000|2025-01-10 17:53:10|32272.9|32252.9|32274|32254|32274|32254|32270.4|32250.4|2
1736531600000|2025-01-10 17:53:20|32275.4|32255.4|32269|32249|32275.4|32255.4|32269|32249|6
1736531610000|2025-01-10 17:53:30|32270.4|32250.4|32270.4|32250.4|32270.4|32250.4|32270.4|32250.4|3
1736531620000|2025-01-10 17:53:40|32271.5|32251.5|32271.5|32251.5|32271.5|32251.5|32271.5|32251.5|0
1736531640000|2025-01-10 17:54:00|32270.4|32250.4|32271.5|32251.5|32271.5|32251.5|32270.4|32250.4|0
1736531680000|2025-01-10 17:54:40|32272.6|32252.6|32274|32254|32274|32254|32272.6|32252.6|1
1736531700000|2025-01-10 17:55:00|32275.4|32255.4|32275.4|32255.4|32275.4|32255.4|32275.4|32255.4|2
1736531710000|2025-01-10 17:55:10|32276.5|32256.5|32276.5|32256.5|32276.5|32256.5|32276.5|32256.5|0
1736531730000|2025-01-10 17:55:30|32279.4|32259.4|32280.8|32260.8|32280.8|32260.8|32279.4|32259.4|18
1736531740000|2025-01-10 17:55:40|32279.7|32259.7|32280.8|32260.8|32280.8|32260.8|32279.7|32259.7|1
1736531750000|2025-01-10 17:55:50|32279.7|32259.7|32280.8|32260.8|32280.8|32260.8|32279.7|32259.7|1
1736531760000|2025-01-10 17:56:00|||||||||14
1736531770000|2025-01-10 17:56:10|32283.3|32263.3|32283.3|32263.3|32283.3|32263.3|32283.3|32263.3|1
1736531780000|2025-01-10 17:56:20|||||||||4
1736531810000|2025-01-10 17:56:50|32282.2|32262.2|32283.3|32263.3|32283.3|32263.3|32282.2|32262.2|12
1736531820000|2025-01-10 17:57:00|32282.2|32262.2|32287.2|32267.2|32287.2|32267.2|32282.2|32262.2|15
1736531850000|2025-01-10 17:57:30|||||||||2
1736531880000|2025-01-10 17:58:00|32288.3|32268.3|32287.2|32267.2|32289.7|32269.7|32287.2|32267.2|6
1736531900000|2025-01-10 17:58:20|32288.3|32268.3|32288.3|32268.3|32288.3|32268.3|32288.3|32268.3|3
1736531920000|2025-01-10 17:58:40|32285.8|32265.8|32283.3|32263.3|32285.8|32265.8|32283.3|32263.3|1
1736531930000|2025-01-10 17:58:50|32285.8|32265.8|32285.8|32265.8|32285.8|32265.8|32285.8|32265.8|0
1736531960000|2025-01-10 17:59:20|32286.8|32266.8|32288.3|32268.3|32288.3|32268.3|32286.8|32266.8|4
1736531970000|2025-01-10 17:59:30|32290.8|32270.8|32288.3|32268.3|32290.8|32270.8|32288.3|32268.3|3
1736531980000|2025-01-10 17:59:40|32285.8|32265.8|32285.8|32265.8|32285.8|32265.8|32285.8|32265.8|2
1736531990000|2025-01-10 17:59:50|32283.3|32263.3|32280.8|32260.8|32283.3|32263.3|32280.8|32260.8|11
1736532000000|2025-01-10 18:00:00|32281.8|32261.8|32283.3|32263.3|32283.3|32263.3|32281.8|32261.8|2
1736532010000|2025-01-10 18:00:10|32284.3|32264.3|32285.8|32265.8|32285.8|32265.8|32284.3|32264.3|5
1736532020000|2025-01-10 18:00:20|32286.8|32266.8|32285.8|32265.8|32286.8|32266.8|32285.8|32265.8|0
1736532030000|2025-01-10 18:00:30|32286.8|32266.8|32286.8|32266.8|32286.8|32266.8|32286.8|32266.8|0
1736532040000|2025-01-10 18:00:40|32288.3|32268.3|32288.3|32268.3|32288.3|32268.3|32288.3|32268.3|0
1736532050000|2025-01-10 18:00:50|||||||||1
1736532060000|2025-01-10 18:01:00|||||||||1
1736532070000|2025-01-10 18:01:10|32283.3|32263.3|32283.3|32263.3|32283.3|32263.3|32283.3|32263.3|1
1736532100000|2025-01-10 18:01:40|32284.3|32264.3|32283.3|32263.3|32285.8|32265.8|32283.3|32263.3|2
1736532110000|2025-01-10 18:01:50|32284.3|32264.3|32284.3|32264.3|32284.3|32264.3|32284.3|32264.3|4
1736532120000|2025-01-10 18:02:00|32283.3|32263.3|32283.3|32263.3|32283.3|32263.3|32283.3|32263.3|3
1736532130000|2025-01-10 18:02:10|32285.8|32265.8|32284.3|32264.3|32285.8|32265.8|32284.3|32264.3|2
1736532150000|2025-01-10 18:02:30|32285.8|32265.8|32285.8|32265.8|32285.8|32265.8|32285.8|32265.8|0
1736532160000|2025-01-10 18:02:40|||||||||8
1736532170000|2025-01-10 18:02:50|||||||||1
1736532180000|2025-01-10 18:03:00|32286.8|32266.8|32286.8|32266.8|32286.8|32266.8|32286.8|32266.8|4
1736532190000|2025-01-10 18:03:10|32283.3|32263.3|32284.3|32264.3|32284.3|32264.3|32283.3|32263.3|1
1736532200000|2025-01-10 18:03:20|32286.8|32266.8|32288.3|32268.3|32288.3|32268.3|32286.8|32266.8|1
1736532210000|2025-01-10 18:03:30|||||||||2
1736532220000|2025-01-10 18:03:40|||||||||1
1736532250000|2025-01-10 18:04:10|32285.8|32265.8|32285.8|32265.8|32285.8|32265.8|32284.7|32264.7|3
1736532260000|2025-01-10 18:04:20|||||||||7
1736532270000|2025-01-10 18:04:30|32284.7|32264.7|32284.3|32264.3|32284.7|32264.7|32284.3|32264.3|3
1736532280000|2025-01-10 18:04:40|32283.3|32263.3|32286.8|32266.8|32286.8|32266.8|32283.3|32263.3|8
1736532290000|2025-01-10 18:04:50|32288.3|32268.3|32288.3|32268.3|32288.3|32268.3|32288.3|32268.3|4
1736532300000|2025-01-10 18:05:00|32285.8|32265.8|32283.3|32263.3|32286.8|32266.8|32283.3|32263.3|3
1736532320000|2025-01-10 18:05:20|32280.4|32260.4|32279.3|32259.3|32280.4|32260.4|32279.3|32259.3|4
1736532340000|2025-01-10 18:05:40|32277.9|32257.9|32277.9|32257.9|32277.9|32257.9|32277.9|32257.9|1
1736532350000|2025-01-10 18:05:50|||||||||18
1736532360000|2025-01-10 18:06:00|||||||||5
1736532370000|2025-01-10 18:06:10|||||||||2
1736532390000|2025-01-10 18:06:30|||||||||1
1736532400000|2025-01-10 18:06:40|32276.5|32256.5|32276.5|32256.5|32276.5|32256.5|32276.5|32256.5|18
1736532410000|2025-01-10 18:06:50|32277.9|32257.9|32275.4|32255.4|32277.9|32257.9|32275.4|32255.4|8
1736532420000|2025-01-10 18:07:00|32277.9|32257.9|32275.4|32255.4|32277.9|32257.9|32275.4|32255.4|4
1736532430000|2025-01-10 18:07:10|32274.3|32254.3|32275.4|32255.4|32275.4|32255.4|32274.3|32254.3|0
1736532440000|2025-01-10 18:07:20|32276.8|32256.8|32276.8|32256.8|32276.8|32256.8|32276.8|32256.8|2
1736532450000|2025-01-10 18:07:30|32279.3|32259.3|32279.3|32259.3|32279.3|32259.3|32279.3|32259.3|1
1736532460000|2025-01-10 18:07:40|32281.8|32261.8|32281.8|32261.8|32281.8|32261.8|32281.8|32261.8|2
1736532470000|2025-01-10 18:07:50|32283.2|32263.2|32285.7|32265.7|32285.7|32265.7|32283.2|32263.2|1
1736532480000|2025-01-10 18:08:00|32283.2|32263.2|32283.2|32263.2|32283.2|32263.2|32283.2|32263.2|1
1736532500000|2025-01-10 18:08:20|||||||||1
1736532510000|2025-01-10 18:08:30|32282.2|32262.2|32282.2|32262.2|32282.2|32262.2|32282.2|32262.2|2
1736532530000|2025-01-10 18:08:50|32280.7|32260.7|32280.7|32260.7|32280.7|32260.7|32280.7|32260.7|5
1736532540000|2025-01-10 18:09:00|32279.7|32259.7|32281.1|32261.1|32281.1|32261.1|32279.7|32259.7|12
1736532550000|2025-01-10 18:09:10|32279.7|32259.7|32279.7|32259.7|32279.7|32259.7|32279.7|32259.7|5
1736532570000|2025-01-10 18:09:30|||||||||1
1736532580000|2025-01-10 18:09:40|||||||||1
1736532600000|2025-01-10 18:10:00|32278.6|32258.6|32278.6|32258.6|32278.6|32258.6|32278.6|32258.6|10
1736532610000|2025-01-10 18:10:10|32281.1|32261.1|32282.2|32262.2|32282.2|32262.2|32281.1|32261.1|8
1736532620000|2025-01-10 18:10:20|32280.7|32260.7|32278.6|32258.6|32280.7|32260.7|32278.6|32258.6|4
1736532630000|2025-01-10 18:10:30|||||||||2
1736532670000|2025-01-10 18:11:10|||||||||2
1736532680000|2025-01-10 18:11:20|32277.2|32257.2|32278.6|32258.6|32279.7|32259.7|32277.2|32257.2|0
1736532690000|2025-01-10 18:11:30|32276.1|32256.1|32276.1|32256.1|32276.1|32256.1|32276.1|32256.1|3
1736532710000|2025-01-10 18:11:50|||||||||2
1736532740000|2025-01-10 18:12:20|32274.7|32254.7|32277.2|32257.2|32277.2|32257.2|32274.7|32254.7|1
1736532760000|2025-01-10 18:12:40|32277.1|32257.1|32277.1|32257.1|32277.1|32257.1|32277.1|32257.1|0
1736532770000|2025-01-10 18:12:50|32278.6|32258.6|32278.6|32258.6|32278.6|32258.6|32278.6|32258.6|1
1736532780000|2025-01-10 18:13:00|||||||||1
1736532790000|2025-01-10 18:13:10|||||||||3
1736532800000|2025-01-10 18:13:20|32280|32260|32280|32260|32280|32260|32280|32260|3
1736532810000|2025-01-10 18:13:30|||||||||6
1736532820000|2025-01-10 18:13:40|||||||||7
1736532840000|2025-01-10 18:14:00|32276.1|32256.1|32276.1|32256.1|32276.1|32256.1|32275|32255|5
1736532850000|2025-01-10 18:14:10|32275|32255|32275|32255|32275|32255|32275|32255|0
1736532860000|2025-01-10 18:14:20|32278.6|32258.6|32280|32260|32280|32260|32278.6|32258.6|3
1736532880000|2025-01-10 18:14:40|32278.6|32258.6|32276.1|32256.1|32278.6|32258.6|32276.1|32256.1|5
1736532890000|2025-01-10 18:14:50|32274.6|32254.6|32274.6|32254.6|32274.6|32254.6|32274.6|32254.6|8
1736532900000|2025-01-10 18:15:00|32275.7|32255.7|32275.7|32255.7|32275.7|32255.7|32275.7|32255.7|1
1736532910000|2025-01-10 18:15:10|32277.1|32257.1|32276.1|32256.1|32277.1|32257.1|32276.1|32256.1|3
1736532930000|2025-01-10 18:15:30|32278.6|32258.6|32278.6|32258.6|32278.6|32258.6|32278.6|32258.6|0
1736532940000|2025-01-10 18:15:40|32277.1|32257.1|32276.1|32256.1|32277.1|32257.1|32276.1|32256.1|1
1736532950000|2025-01-10 18:15:50|||||||||2
1736532960000|2025-01-10 18:16:00|32278.6|32258.6|32278.6|32258.6|32278.6|32258.6|32278.6|32258.6|0
1736532970000|2025-01-10 18:16:10|32277.5|32257.5|32276.1|32256.1|32278.6|32258.6|32276.1|32256.1|0
1736532980000|2025-01-10 18:16:20|32278.2|32258.2|32281.1|32261.1|32281.1|32261.1|32278.2|32258.2|2
1736532990000|2025-01-10 18:16:30|32278.6|32258.6|32276.1|32256.1|32278.6|32258.6|32276.1|32256.1|0
1736533010000|2025-01-10 18:16:50|32274.6|32254.6|32273.6|32253.6|32274.6|32254.6|32272.5|32252.5|3
1736533030000|2025-01-10 18:17:10|32272.5|32252.5|32273.6|32253.6|32273.6|32253.6|32272.5|32252.5|4
1736533050000|2025-01-10 18:17:30|32274.6|32254.6|32274.6|32254.6|32274.6|32254.6|32274.6|32254.6|2
1736533060000|2025-01-10 18:17:40|32276.1|32256.1|32276.1|32256.1|32276.1|32256.1|32276.1|32256.1|0
1736533070000|2025-01-10 18:17:50|32273.6|32253.6|32271.1|32251.1|32273.6|32253.6|32271.1|32251.1|1
1736533100000|2025-01-10 18:18:20|32272.1|32252.1|32271.1|32251.1|32273.6|32253.6|32271.1|32251.1|1
1736533120000|2025-01-10 18:18:40|||||||||1
1736533140000|2025-01-10 18:19:00|||||||||1
1736533150000|2025-01-10 18:19:10|32269.6|32249.6|32269.6|32249.6|32269.6|32249.6|32269.6|32249.6|5
1736533170000|2025-01-10 18:19:30|32272.1|32252.1|32269.6|32249.6|32272.1|32252.1|32269.6|32249.6|6
1736533200000|2025-01-10 18:20:00|||||||||3
1736533210000|2025-01-10 18:20:10|||||||||1
1736533220000|2025-01-10 18:20:20|||||||||1
1736533230000|2025-01-10 18:20:30|||||||||1
1736533240000|2025-01-10 18:20:40|32270.7|32250.7|32270.7|32250.7|32270.7|32250.7|32270.7|32250.7|4
1736533250000|2025-01-10 18:20:50|32268.2|32248.2|32268.2|32248.2|32268.2|32248.2|32268.2|32248.2|9
1736533260000|2025-01-10 18:21:00|32270.7|32250.7|32270.7|32250.7|32273.2|32253.2|32270.7|32250.7|14
1736533270000|2025-01-10 18:21:10|32272.1|32252.1|32272.1|32252.1|32272.1|32252.1|32272.1|32252.1|6
1736533280000|2025-01-10 18:21:20|||||||||12
1736533290000|2025-01-10 18:21:30|32271|32251|32273.5|32253.5|32274.6|32254.6|32271|32251|2
1736533300000|2025-01-10 18:21:40|32274.6|32254.6|32273.5|32253.5|32274.6|32254.6|32273.5|32253.5|1
1736533310000|2025-01-10 18:21:50|||||||||1
1736533320000|2025-01-10 18:22:00|||||||||3
1736533330000|2025-01-10 18:22:10|32269.6|32249.6|32269.6|32249.6|32269.6|32249.6|32269.6|32249.6|10
1736533360000|2025-01-10 18:22:40|32271|32251|32271|32251|32271|32251|32271|32251|1
1736533370000|2025-01-10 18:22:50|||||||||2
1736533380000|2025-01-10 18:23:00|32270|32250|32273.5|32253.5|32273.5|32253.5|32268.5|32248.5|9
1736533390000|2025-01-10 18:23:10|32272.1|32252.1|32273.5|32253.5|32273.5|32253.5|32272.1|32252.1|1
1736533420000|2025-01-10 18:23:40|||||||||5
1736533430000|2025-01-10 18:23:50|||||||||22
1736533440000|2025-01-10 18:24:00|||||||||4
1736533450000|2025-01-10 18:24:10|||||||||1
1736533460000|2025-01-10 18:24:20|32275|32255|32276|32256|32276|32256|32275|32255|14
1736533470000|2025-01-10 18:24:30|||||||||13
1736533480000|2025-01-10 18:24:40|32277.5|32257.5|32277.1|32257.1|32277.5|32257.5|32277.1|32257.1|6
1736533490000|2025-01-10 18:24:50|||||||||1
1736533500000|2025-01-10 18:25:00|32278.2|32258.2|32280.7|32260.7|32280.7|32260.7|32278.2|32258.2|2
1736533510000|2025-01-10 18:25:10|||||||||28
1736533520000|2025-01-10 18:25:20|32275.7|32255.7|32276.8|32256.8|32276.8|32256.8|32275.7|32255.7|16
1736533530000|2025-01-10 18:25:30|32275.7|32255.7|32275.7|32255.7|32275.7|32255.7|32275.7|32255.7|0
1736533550000|2025-01-10 18:25:50|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|6
1736533560000|2025-01-10 18:26:00|32274.3|32254.3|32275.7|32255.7|32275.7|32255.7|32274.3|32254.3|17
1736533570000|2025-01-10 18:26:10|||||||||4
1736533580000|2025-01-10 18:26:20|||||||||15
1736533600000|2025-01-10 18:26:40|32278.2|32258.2|32278.2|32258.2|32278.2|32258.2|32278.2|32258.2|1
1736533620000|2025-01-10 18:27:00|32276.8|32256.8|32275.7|32255.7|32276.8|32256.8|32275.7|32255.7|4
1736533630000|2025-01-10 18:27:10|32277.1|32257.1|32278.2|32258.2|32278.2|32258.2|32277.1|32257.1|2
1736533640000|2025-01-10 18:27:20|32277.1|32257.1|32277.1|32257.1|32277.1|32257.1|32277.1|32257.1|1
1736533650000|2025-01-10 18:27:30|||||||||2
1736533670000|2025-01-10 18:27:50|32277.8|32257.8|32280.7|32260.7|32280.7|32260.7|32277.8|32257.8|12
1736533680000|2025-01-10 18:28:00|32281.8|32261.8|32283.2|32263.2|32283.2|32263.2|32281.8|32261.8|21
1736533710000|2025-01-10 18:28:30|32284.3|32264.3|32282.1|32262.1|32284.3|32264.3|32282.1|32262.1|11
1736533720000|2025-01-10 18:28:40|32280.7|32260.7|32279.3|32259.3|32280.7|32260.7|32278.2|32258.2|4
1736533730000|2025-01-10 18:28:50|32278.2|32258.2|32278.2|32258.2|32279.3|32259.3|32278.2|32258.2|0
1736533740000|2025-01-10 18:29:00|32277.1|32257.1|32278.2|32258.2|32280.7|32260.7|32277.1|32257.1|9
1736533750000|2025-01-10 18:29:10|32279.6|32259.6|32282.1|32262.1|32282.1|32262.1|32279.6|32259.6|4
1736533760000|2025-01-10 18:29:20|32278.5|32258.5|32278.5|32258.5|32278.5|32258.5|32278.5|32258.5|8
1736533770000|2025-01-10 18:29:30|32276|32256|32278.5|32258.5|32278.5|32258.5|32276|32256|9
1736533780000|2025-01-10 18:29:40|32276|32256|32278.5|32258.5|32278.5|32258.5|32276|32256|6
1736533790000|2025-01-10 18:29:50|32277.1|32257.1|32278.5|32258.5|32278.5|32258.5|32277.1|32257.1|23
1736759710000|2025-01-13 09:15:10|32011.5|31991.5|32046.5|32026.5|32057|32026.5|32011.5|31976.5|14
1736759720000|2025-01-13 09:15:20|32047.5|32027.5|32049|32029|32049|32029|32047.5|32027.5|2
1736759730000|2025-01-13 09:15:30|32050|32030|32140.5|32120.5|32154|32120.5|32050|32030|31
1736759740000|2025-01-13 09:15:40|32154.5|32114.5|32188|32168|32204|32170.5|32147.5|32114.5|20
1736759750000|2025-01-13 09:15:50|32200|32160|32198.5|32158.5|32214|32165|32198.5|32151|4
1736759760000|2025-01-13 09:16:00|32206|32146|32190|32130|32206|32153|32190|32130|4
1736759770000|2025-01-13 09:16:10|32191|32131|32199.5|32179.5|32199.5|32179.5|32178.5|32128.5|2
1736759780000|2025-01-13 09:16:20|32197|32177|32201.5|32161.5|32201.5|32177|32195.5|32161.5|3
1736759790000|2025-01-13 09:16:30|32197|32157|32194.5|32134.5|32197|32157|32192|32134.5|5
1736759800000|2025-01-13 09:16:40|32179.5|32139.5|32180|32140|32189.5|32141.5|32179.5|32129.5|11
1736759810000|2025-01-13 09:16:50|32179|32139|32174|32134|32179|32139|32174|32134|5
1736759820000|2025-01-13 09:17:00|32161.5|32141.5|32161.5|32141.5|32161.5|32141.5|32161.5|32141.5|2
1736759830000|2025-01-13 09:17:10|32167|32147|32192.4|32172.4|32192.4|32172.4|32167|32147|15
1736759840000|2025-01-13 09:17:20|32197.5|32177.5|32197.5|32177.5|32197.5|32177.5|32197.5|32177.5|6
1736759850000|2025-01-13 09:17:30|32196.5|32176.5|32195|32175|32196.5|32176.5|32195|32175|7
1736759860000|2025-01-13 09:17:40|32206|32186|32221|32201|32221|32201|32206|32186|9
1736759870000|2025-01-13 09:17:50|32222.5|32202.5|32247.5|32207.5|32255.5|32218.5|32222.5|32195.5|12
1736759880000|2025-01-13 09:18:00|||||||||5
1736759890000|2025-01-13 09:18:10|32231.5|32211.5|32245|32225|32245|32225|32231.5|32202.5|14
1736759900000|2025-01-13 09:18:20|32262.5|32222.5|32272|32252|32272|32252|32255.5|32222.5|51
1736759910000|2025-01-13 09:18:30|32300|32280|32341.5|32321.5|32343|32321.5|32300|32280|12
1736759920000|2025-01-13 09:18:40|32353.5|32313.5|32353.5|32313.5|32353.5|32313.5|32353.5|32313.5|5
1736759930000|2025-01-13 09:18:50|32337|32317|32344.5|32304.5|32344.5|32317|32337|32304.5|2
1736759940000|2025-01-13 09:19:00|32333.5|32313.5|32334.5|32314.5|32334.5|32314.5|32333.5|32313.5|2
1736759950000|2025-01-13 09:19:10|32333.5|32313.5|32334.5|32314.5|32334.5|32314.5|32333.5|32313.5|4
1736759960000|2025-01-13 09:19:20|32341.5|32321.5|32450.5|32430.5|32450.5|32430.5|32341.5|32321|66
1736759970000|2025-01-13 09:19:30|32459.5|32419.5|32447|32427|32459.5|32427|32447|32418|4
1736759980000|2025-01-13 09:19:40|32444.5|32424.5|32447|32407|32447|32424.5|32444.5|32407|1
1736759990000|2025-01-13 09:19:50|32445.5|32405.5|32445.5|32405.5|32445.5|32405.5|32445.5|32405.5|0
1736760000000|2025-01-13 09:20:00|32453|32393|32447|32407|32456|32407|32444|32393|16
1736760010000|2025-01-13 09:20:10|32446.5|32406.5|32437|32417|32448|32417|32437|32405.5|5
1736760020000|2025-01-13 09:20:20|32446|32406|32443|32403|32446|32406|32443|32403|3
1736760040000|2025-01-13 09:20:40|32441.5|32401.5|32431.5|32391.5|32441.5|32410.5|32429|32391.5|3
1736760050000|2025-01-13 09:20:50|32424|32404|32424|32404|32424|32404|32424|32404|1
1736760060000|2025-01-13 09:21:00|32426|32406|32445.5|32425.5|32448|32428|32426|32406|12
1736760070000|2025-01-13 09:21:10|32450.5|32430.5|32518|32478|32528|32496.5|32450.5|32430.5|69
1736760080000|2025-01-13 09:21:20|32509|32489|32485.5|32465.5|32518|32489|32485.5|32465.5|11
1736760090000|2025-01-13 09:21:30|32480.5|32460.5|32483|32463|32483|32463|32480.5|32460.5|7
1736760100000|2025-01-13 09:21:40|32490.5|32470.5|32513|32493|32513|32493|32490.5|32468|7
1736760120000|2025-01-13 09:22:00|32528|32488|32526.5|32506.5|32532.4|32506.5|32526.5|32488|4
1736760130000|2025-01-13 09:22:10|32527.5|32507.5|32534|32514|32535.5|32515.5|32527.5|32507.5|8
1736760140000|2025-01-13 09:22:20|32538|32518|32533|32513|32538|32518|32533|32513|3
1736760150000|2025-01-13 09:22:30|32542|32502|32540.5|32500.5|32542|32502|32538|32498|0
1736760160000|2025-01-13 09:22:40|32535.5|32515.5|32533|32513|32538|32518|32533|32513|12
1736760170000|2025-01-13 09:22:50|32532|32512|32528|32508|32532|32512|32528|32508|0
1736760180000|2025-01-13 09:23:00|32525.5|32505.5|32525.5|32505.5|32525.5|32505.5|32525.5|32505.5|0
1736760190000|2025-01-13 09:23:10|||||||||24
1736760200000|2025-01-13 09:23:20|32523.5|32503.5|32523.5|32503.5|32523.5|32503.5|32523.5|32503.5|1
1736760210000|2025-01-13 09:23:30|32524.9|32504.9|32523.5|32503.5|32541|32507.4|32523.5|32501|8
1736760230000|2025-01-13 09:23:50|32523.4|32503.4|32518.4|32498.4|32523.4|32503.4|32518.4|32498.4|3
1736760240000|2025-01-13 09:24:00|32526.4|32486.4|32520.4|32480.4|32526.4|32491.4|32511.4|32480.4|7
1736760250000|2025-01-13 09:24:10|32518.9|32478.9|32534.5|32494.5|32534.5|32494.5|32518.9|32478.9|6
1736760270000|2025-01-13 09:24:30|32536.5|32496.5|32527|32507|32539.5|32507|32527|32496.5|0
1736760280000|2025-01-13 09:24:40|32535.9|32495.9|32535.9|32495.9|32535.9|32495.9|32535.9|32495.9|1
1736760290000|2025-01-13 09:24:50|32522|32502|32522|32502|32522|32502|32522|32502|1
1736760300000|2025-01-13 09:25:00|32520.5|32500.5|32536.5|32496.5|32536.5|32502|32520.5|32493|2
1736760320000|2025-01-13 09:25:20|32530.5|32510.5|32582.5|32542.5|32582.5|32542.5|32530.5|32510.5|33
1736760330000|2025-01-13 09:25:30|32649.5|32589.5|32634.5|32594.5|32656.5|32615.5|32627|32589.5|8
1736760340000|2025-01-13 09:25:40|32641.4|32581.4|32611.9|32571.9|32641.4|32581.4|32610.5|32563|0
1736760350000|2025-01-13 09:25:50|32620.9|32560.9|32616.9|32576.9|32620.9|32576.9|32611.5|32560.9|1
1736760360000|2025-01-13 09:26:00|32619.4|32579.4|32614.4|32594.4|32619.4|32594.4|32611.9|32579.4|0
1736760370000|2025-01-13 09:26:10|32619|32599|32631.9|32611.9|32631.9|32611.9|32619|32599|6
1736760380000|2025-01-13 09:26:20|32638.9|32598.9|32638.9|32598.9|32638.9|32598.9|32638.9|32598.9|2
1736760390000|2025-01-13 09:26:30|32634.4|32594.4|32621.9|32601.9|32634.4|32601.9|32621.9|32593|2
1736760400000|2025-01-13 09:26:40|32633|32593|32634.4|32594.4|32634.4|32594.4|32633|32593|0
1736760410000|2025-01-13 09:26:50|32634.5|32614.5|32634.5|32614.5|32634.5|32614.5|32634.5|32614.5|5
1736760420000|2025-01-13 09:27:00|32637.5|32617.5|32645.5|32625.5|32645.5|32625.5|32637.5|32617.5|8
1736760430000|2025-01-13 09:27:10|32643|32623|32645.5|32625.5|32645.5|32625.5|32643|32623|5
1736760440000|2025-01-13 09:27:20|32643|32623|32642.9|32622.9|32643|32623|32642.9|32622.9|1
1736760450000|2025-01-13 09:27:30|32641.9|32621.9|32640.4|32620.4|32641.9|32621.9|32640.4|32620.4|4
1736760460000|2025-01-13 09:27:40|32645.4|32605.4|32645.4|32605.4|32645.4|32605.4|32645.4|32605.4|1
1736760470000|2025-01-13 09:27:50|32625.4||32625.4||32625.4||32625.4||2
1736760480000|2025-01-13 09:28:00|32626.5|32606.5|32662.9|32642.9|32662.9|32642.9|32626.5|32606.5|61
1736760490000|2025-01-13 09:28:10|32665.4|32645.4|32660.4|32620.4|32665.4|32645.4|32660.4|32620.4|2
1736760500000|2025-01-13 09:28:20|32659.4|32619.4|32663.5|32623.5|32663.5|32631|32651|32619.4|8
1736760510000|2025-01-13 09:28:30|32660.4|32620.4|32660.4|32620.4|32667.9|32620.4|32658.4|32607.9|5
1736760520000|2025-01-13 09:28:40|32659.4|32619.4|32659|32619|32659.4|32619.4|32659|32619|2
1736760530000|2025-01-13 09:28:50|32660.4|32620.4|32661.9|32621.9|32662.9|32637.9|32651.9|32620.4|13
1736760540000|2025-01-13 09:29:00|32660.4|32620.4|32660.4|32620.4|32669.4|32622.9|32656.9|32602|10
1736760550000|2025-01-13 09:29:10|32657.9|32617.9|32655.4|32615.4|32660.4|32620.4|32655.4|32615.4|10
1736760560000|2025-01-13 09:29:20|32654.4|32614.4|32645.4|32625.4|32654.4|32625.4|32645.4|32611.4|3
1736760570000|2025-01-13 09:29:30|32656.4|32616.4|32656.4|32616.4|32656.4|32625.4|32645.4|32616.4|0
1736760590000|2025-01-13 09:29:50|32648.9|32628.9|32648.9|32628.9|32648.9|32628.9|32648.9|32628.9|6
1736760600000|2025-01-13 09:30:00|||||||||3
1736760610000|2025-01-13 09:30:10|32650.4|32630.4|32660|32640|32660|32640|32650.4|32630.4|19
1736760620000|2025-01-13 09:30:20|32661.4|32641.4|32675|32655|32675|32655|32661.4|32641.4|2
1736760630000|2025-01-13 09:30:30|32679.4|32659.4|32685.4|32665.4|32685.4|32665.4|32679.4|32659.4|1
1736760640000|2025-01-13 09:30:40|32686.4|32666.4|32691.4|32671.4|32691.4|32671.4|32686.4|32666.4|2
1736760650000|2025-01-13 09:30:50|32695|32675|32702.5|32682.5|32702.5|32682.5|32695|32675|8
1736760660000|2025-01-13 09:31:00|32702.4|32682.4|32833.9|32813.9|32834.9|32814.9|32702.4|32682.4|39
1736760670000|2025-01-13 09:31:10|32834.9|32814.9|32852.4|32812.4|32854.9|32827.4|32834.9|32810|97
1736760680000|2025-01-13 09:31:20|32840.4|32820.4|32848|32828|32857|32828|32833.9|32806.4|7
1736760690000|2025-01-13 09:31:30|32849.5|32829.5|32838.9|32818.9|32849.5|32829.5|32838.9|32807.9|5
1736760700000|2025-01-13 09:31:40|32836.9|32816.9|32852.4|32812.4|32852.4|32816.9|32833.9|32808.5|6
1736760720000|2025-01-13 09:32:00|32853.9|32813.9|32847.9|32807.9|32854.9|32822.4|32842.4|32807.9|23
1736760730000|2025-01-13 09:32:10|32844.9|32804.9|32794.4|32754.4|32844.9|32804.9|32789.4|32754.4|4
1736760740000|2025-01-13 09:32:20|32791.9|32771.9|32812.9|32752.9|32816.4|32771.9|32791.9|32752.9|20
1736760750000|2025-01-13 09:32:30|32801.9|32761.9|32807.9|32787.9|32817.9|32787.9|32800.4|32757.9|7
1736760760000|2025-01-13 09:32:40|32806.9|32786.9|32782.4|32762.4|32820.9|32786.9|32782.4|32758.4|2
1736760770000|2025-01-13 09:32:50|32783.4|32763.4|32795.4|32755.4|32795.4|32763.4|32783.4|32755.4|0
1736760780000|2025-01-13 09:33:00|32798.4|32758.4|32798.4|32778.4|32799.4|32778.4|32793.9|32758.4|1
1736760790000|2025-01-13 09:33:10|32815.9|32775.9|32663.4|32603.4|32823.9|32775.9|32663.4|32603.4|48
1736760800000|2025-01-13 09:33:20|32668.4|32608.4|32661.9|32621.9|32672.4|32621.9|32661.9|32608.4|2
1736760810000|2025-01-13 09:33:30|32663.4|32623.4|32663.4|32623.4|32663.4|32623.4|32663.4|32623.4|7
1736760820000|2025-01-13 09:33:40|32568.4|32508.4|32577.4|32517.4|32577.4|32517.4|32568.4|32508.4|61
1736760830000|2025-01-13 09:33:50|32578.9|32518.9|32577.4|32517.4|32578.9|32518.9|32577.4|32517.4|3
1736760840000|2025-01-13 09:34:00|32565.4|32525.4|32581.4|32521.4|32581.4|32525.4|32562.4|32520.4|1
1736760850000|2025-01-13 09:34:10|32582.4|32522.4|32587.4|32527.4|32589.9|32529.9|32582.4|32522.4|4
1736760860000|2025-01-13 09:34:20|32589.9|32529.9|32608.9|32548.9|32608.9|32548.9|32589.9|32529.9|5
1736760870000|2025-01-13 09:34:30|32596.5|32576.5|32656.4|32596.4|32658.9|32598.9|32596.5|32576.5|2
1736760880000|2025-01-13 09:34:40|32640.4|32600.4|32644.9|32584.9|32649.4|32600.4|32640.4|32583.4|10
1736760890000|2025-01-13 09:34:50|32638.9|32598.9|32652.9|32612.9|32657.9|32612.9|32638.9|32590.9|4
1736760900000|2025-01-13 09:35:00|32643.9|32623.9|32628.9|32588.9|32644.4|32623.9|32628.9|32577.9|2
1736760910000|2025-01-13 09:35:10|32637.9|32577.9|32646.9|32586.9|32646.9|32587.9|32626.9|32577.9|1
1736760920000|2025-01-13 09:35:20|32639.4|32599.4|32639.4|32599.4|32639.4|32599.4|32639.4|32599.4|0
1736760930000|2025-01-13 09:35:30|32641.9|32601.9|32644.4|32584.4|32644.4|32614.4|32634.4|32584.4|1
1736760940000|2025-01-13 09:35:40|32648.9|32588.9|32651.4|32591.4|32651.4|32591.4|32648.9|32588.9|0
1736760950000|2025-01-13 09:35:50|32648.9|32588.9|32651.4|32591.4|32653.9|32593.9|32648.9|32588.9|2
1736760960000|2025-01-13 09:36:00|32649.9|32589.9|32617.4|32597.4|32649.9|32602.4|32617.4|32584.9|3
1736760970000|2025-01-13 09:36:10|32615.4|32595.4|32647.4|32587.4|32647.4|32596.4|32615.4|32587.4|2
1736760980000|2025-01-13 09:36:20|32648.4|32588.4|32648.4|32588.4|32648.4|32588.4|32648.4|32588.4|0
1736760990000|2025-01-13 09:36:30|32646.9|32586.9|32646.9|32586.9|32646.9|32586.9|32646.9|32586.9|1
1736761000000|2025-01-13 09:36:40|32648.4|32588.4|32640.9|32600.9|32648.4|32600.9|32640.9|32588.4|0
1736761020000|2025-01-13 09:37:00|32643.4|32603.4|32633.4|32613.4|32643.4|32614.4|32633.4|32603.4|1
1736761030000|2025-01-13 09:37:10|32636.9|32616.9|32637.9|32617.9|32637.9|32617.9|32635.4|32615.4|8
1736761040000|2025-01-13 09:37:20|32645.4|32605.4|32634.4|32614.4|32645.4|32614.4|32634.4|32605.4|1
1736761060000|2025-01-13 09:37:40|32645.4|32605.4|32642.9|32602.9|32651.9|32605.4|32642.9|32591.9|1
1736761070000|2025-01-13 09:37:50|32641.9|32601.9|32641.9|32601.9|32641.9|32601.9|32641.9|32601.9|0
1736761080000|2025-01-13 09:38:00|32644.4|32604.4|32644.4|32604.4|32644.4|32604.4|32644.4|32604.4|0
1736761110000|2025-01-13 09:38:30|32683.4|32623.4|32708.4|32668.4|32713.4|32668.4|32683.4|32623.4|21
1736761120000|2025-01-13 09:38:40|32706.9|32666.9|32710.4|32650.4|32710.4|32675.9|32695.9|32650.4|6
1736761140000|2025-01-13 09:39:00|32703.5|32663.5|32703.5|32663.5|32703.5|32663.5|32703.5|32663.5|0
1736761150000|2025-01-13 09:39:10|32707.9|32667.9|32728.4|32668.4|32728.4|32668.4|32707.9|32666.9|1
1736761160000|2025-01-13 09:39:20|32729.4|32669.4|32729.4|32669.4|32729.4|32669.4|32729.4|32669.4|0
1736761170000|2025-01-13 09:39:30|32728.4|32688.4|32729.9|32689.9|32729.9|32689.9|32728.4|32688.4|2
1736761180000|2025-01-13 09:39:40|32731.4|32691.4|32729.9|32689.9|32731.4|32691.4|32729.9|32689.9|6
1736761190000|2025-01-13 09:39:50|32720.9|32700.9|32731.4|32711.4|32733.4|32711.4|32720.9|32693.4|5
1736761200000|2025-01-13 09:40:00|32760.4|32700.4|32764.9|32704.9|32764.9|32704.9|32760.4|32700.4|2
1736761210000|2025-01-13 09:40:10|32759.9|32699.9|32749.9|32709.9|32759.9|32709.9|32747.4|32699.9|1
1736761220000|2025-01-13 09:40:20|||||||||1
1736761230000|2025-01-13 09:40:30|32737.4|32717.4|32754.4|32694.4|32754.4|32717.4|32737.4|32694.4|6
1736761240000|2025-01-13 09:40:40|32719.9|32699.9|32719.4|32699.4|32719.9|32699.9|32718.4|32698.4|6
1736761250000|2025-01-13 09:40:50|32723.4|32703.4|32727.4|32707.4|32727.4|32707.4|32723.4|32703.4|1
1736761260000|2025-01-13 09:41:00|32724.9|32704.9|32720.4|32700.4|32724.9|32704.9|32720.4|32700.4|2
1736761270000|2025-01-13 09:41:10|32717.9|32697.9|32717.9|32697.9|32717.9|32697.9|32717.9|32697.9|2
1736761280000|2025-01-13 09:41:20|32718.9|32698.9|32716.9|32696.9|32718.9|32698.9|32716.9|32696.9|0
1736761290000|2025-01-13 09:41:30|32718.4|32698.4|32715.9|32695.9|32718.4|32698.4|32715.9|32695.9|2
1736761300000|2025-01-13 09:41:40|32716.9|32696.9|32715.9|32695.9|32716.9|32696.9|32715.9|32695.9|1
1736761310000|2025-01-13 09:41:50|32716.9|32696.9|32741.4|32721.4|32741.4|32721.4|32710.9|32690.9|8
1736761320000|2025-01-13 09:42:00|32744.4|32724.4|32790.4|32730.4|32790.4|32737.9|32744.4|32722|4
1736761330000|2025-01-13 09:42:10|32794.9|32734.9|32786.9|32766.9|32796.9|32766.9|32785.9|32734.9|1
1736761340000|2025-01-13 09:42:20|32789.4|32769.4|32811.9|32771.9|32813.4|32775.9|32789.4|32769.4|4
1736761350000|2025-01-13 09:42:30|32799.9|32779.9|32798.4|32778.4|32801.9|32779.9|32794.4|32760.4|47
1736761360000|2025-01-13 09:42:40|32801.4|32781.4|32801.4|32781.4|32801.4|32781.4|32801.4|32781.4|2
1736761370000|2025-01-13 09:42:50|32803.4|32783.4|32806.4|32786.4|32806.4|32786.4|32803.4|32783.4|0
1736761380000|2025-01-13 09:43:00|32818.9|32778.9|32817.4|32777.4|32818.9|32778.9|32816.4|32776.4|2
1736761390000|2025-01-13 09:43:10|32812.4|32772.4|32848.5|32828.5|32856|32828.5|32812.4|32772.4|21
1736761400000|2025-01-13 09:43:20|32850|32830|32850|32830|32850|32830|32850|32830|6
1736761410000|2025-01-13 09:43:30|32865.5|32845.5|32868|32848|32868|32848|32865.5|32845.5|9
1736761420000|2025-01-13 09:43:40|32870.9|32850.9|32885.9|32845.9|32885.9|32856.9|32870.9|32844.4|6
1736761430000|2025-01-13 09:43:50|32874.9|32854.9|32874.9|32854.9|32874.9|32854.9|32874.9|32854.9|1
1736761440000|2025-01-13 09:44:00|32885.9|32845.9|32878.4|32858.4|32885.9|32858.4|32878.4|32844.9|9
1736761450000|2025-01-13 09:44:10|32881.5|32861.5|32877.4|32837.4|32886.4|32861.5|32877.4|32837.4|7
1736761470000|2025-01-13 09:44:30|32864.9|32844.9|32840.9|32780.9|32872.9|32844.9|32840.9|32780.9|13
1736761480000|2025-01-13 09:44:40|32827.4|32787.4|32809.9|32769.9|32827.4|32787.4|32809.9|32769.9|2
1736761490000|2025-01-13 09:44:50|32804.9|32784.9|32832.4|32772.4|32832.4|32784.9|32804.9|32772.4|1
1736761500000|2025-01-13 09:45:00|32837.4|32777.4|32860|32800|32860|32806|32826|32777.4|2
1736761510000|2025-01-13 09:45:10|32869.4|32809.4|32865.9|32805.9|32872.4|32812.4|32865.9|32805.9|3
1736761530000|2025-01-13 09:45:30|32867.4|32807.4|32867.4|32807.4|32867.4|32807.4|32867.4|32807.4|4
1736761550000|2025-01-13 09:45:50|||||||||1
1736761560000|2025-01-13 09:46:00|32841.4|32821.4|32839.4|32799.4|32841.4|32821.4|32839.4|32799.4|3
1736761570000|2025-01-13 09:46:10|32843.9|32783.9|32814.9|32794.9|32843.9|32794.9|32814.9|32783.9|0
1736761580000|2025-01-13 09:46:20|32812.4|32792.4|32797.9|32777.9|32815.9|32792.4|32797.9|32768.9|9
1736761590000|2025-01-13 09:46:30|32794.9|32774.9|32792.4|32772.4|32794.9|32774.9|32792.4|32772.4|0
1736761600000|2025-01-13 09:46:40|32794.9|32774.9|32789.9|32769.9|32794.9|32774.9|32789.9|32769.9|2
1736761610000|2025-01-13 09:46:50|32788.9|32768.9|32786.4|32766.4|32788.9|32768.9|32786.4|32766.4|6
1736761620000|2025-01-13 09:47:00|32793.4|32753.4|32771.4|32751.4|32793.4|32756.4|32771.4|32751.4|9
1736761630000|2025-01-13 09:47:10|32766.4|32746.4|32789.4|32729.4|32789.4|32746.4|32756.4|32728.4|33
1736761640000|2025-01-13 09:47:20|32787.9|32727.9|32763.9|32723.9|32787.9|32727.9|32763.9|32723.9|0
1736761650000|2025-01-13 09:47:30|32751.4|32731.4|32751.4|32731.4|32751.4|32731.4|32751.4|32731.4|3
1736761660000|2025-01-13 09:47:40|32749.9|32729.9|32756.9|32716.9|32758.9|32729.9|32749.9|32716.9|2
1736761670000|2025-01-13 09:47:50|32742.9|32722.9|32741.4|32721.4|32742.9|32722.9|32741.4|32721.4|0
1736761680000|2025-01-13 09:48:00|32738.9|32718.9|32738.9|32718.9|32738.9|32718.9|32738.9|32718.9|3
1736761690000|2025-01-13 09:48:10|32737.9|32717.9|32736.4|32716.4|32737.9|32717.9|32736.4|32716.4|13
1736761700000|2025-01-13 09:48:20|32743.9|32723.9|32777.4|32717.4|32777.4|32724.9|32743.9|32717.4|19
1736761710000|2025-01-13 09:48:30|32780.9|32720.9|32774.9|32734.9|32783.9|32734.9|32769.9|32719.4|0
1736761720000|2025-01-13 09:48:40|32776.4|32736.4|32776.4|32736.4|32776.4|32736.4|32776.4|32736.4|0
1736761730000|2025-01-13 09:48:50|32773.9|32733.9|32773.9|32733.9|32773.9|32733.9|32773.9|32733.9|0
1736761740000|2025-01-13 09:49:00|32781.4|32721.4|32778.9|32738.9|32786.9|32738.9|32778.9|32718.9|4
1736761750000|2025-01-13 09:49:10|32770.9|32750.9|32778.9|32758.9|32778.9|32758.9|32770.9|32750.9|0
1736761780000|2025-01-13 09:49:40|32798.9|32778.9|32800.9|32780.9|32800.9|32780.9|32798.9|32778.9|6
1736761800000|2025-01-13 09:50:00|32803.9|32783.9|32823.9|32783.9|32823.9|32783.9|32803.9|32778.9|0
1736761810000|2025-01-13 09:50:10|32814.9|32794.9|32814.9|32794.9|32814.9|32794.9|32814.9|32794.9|1
1736761830000|2025-01-13 09:50:30|32812.4|32792.4|32816.4|32796.4|32816.4|32796.4|32812.4|32792.4|1
1736761840000|2025-01-13 09:50:40|32831.4|32791.4|32841.4|32781.4|32842.4|32791.4|32831.4|32781.4|0
1736761860000|2025-01-13 09:51:00|32843.9|32783.9|32832.9|32792.9|32843.9|32792.9|32831.4|32782.4|0
1736761870000|2025-01-13 09:51:10|32842.4|32782.4|32832.9|32792.9|32843.9|32792.9|32832.9|32782.4|0
1736761880000|2025-01-13 09:51:20|32838.9|32798.9|32892.9|32832.9|32892.9|32832.9|32838.9|32798.9|6
1736761890000|2025-01-13 09:51:30|32894.4|32834.4|32888.4|32848.4|32894.4|32848.4|32888.4|32834.4|0
1736761900000|2025-01-13 09:51:40|32886.4|32846.4|32883.4|32843.4|32886.4|32846.4|32883.4|32843.4|2
1736761910000|2025-01-13 09:51:50|32869.9|32849.9|32841.4|32821.4|32869.9|32849.9|32841.4|32821.4|12
1736761950000|2025-01-13 09:52:30|32816.4|32796.4|32816.4|32796.4|32816.4|32796.4|32816.4|32796.4|1
1736761960000|2025-01-13 09:52:40|||||||||1
1736761970000|2025-01-13 09:52:50|32827.4|32787.4|32827.4|32787.4|32827.4|32787.4|32827.4|32787.4|0
1736761980000|2025-01-13 09:53:00|32831.4|32791.4|32831.4|32791.4|32831.4|32791.4|32831.4|32791.4|1
1736761990000|2025-01-13 09:53:10|32827.4|32787.4|32821.4|32781.4|32832.4|32787.4|32821.4|32772.4|4
1736762000000|2025-01-13 09:53:20|32832.4|32772.4|32821.4|32781.4|32832.4|32781.4|32821.4|32772.4|1
1736762010000|2025-01-13 09:53:30|32833.9|32773.9|32843.9|32783.9|32843.9|32787.9|32826.4|32773.9|1
1736762020000|2025-01-13 09:53:40|32845.4|32785.4|32845.4|32785.4|32845.4|32785.4|32845.4|32785.4|1
1736762040000|2025-01-13 09:54:00|32847.4|32787.4|32855.4|32795.4|32855.4|32795.4|32847.4|32787.4|0
1736762050000|2025-01-13 09:54:10|32851.4|32811.4|32866.9|32806.9|32866.9|32811.4|32851.4|32802.4|2
1736762060000|2025-01-13 09:54:20|32854.4|32814.4|32813.9|32753.9|32854.4|32814.4|32813.9|32753.9|15
1736762070000|2025-01-13 09:54:30|32802.9|32762.9|32754.8|32694.8|32802.9|32762.9|32754.8|32694.8|14
1736762080000|2025-01-13 09:54:40|32745.9|32685.9|32744.9|32684.9|32745.9|32685.9|32744.9|32684.9|3
1736762090000|2025-01-13 09:54:50|32735.9|32695.9|32735.9|32695.9|32735.9|32695.9|32735.9|32695.9|1
1736762100000|2025-01-13 09:55:00|32734.4|32694.4|32734.4|32694.4|32734.4|32694.4|32734.4|32694.4|2
1736762110000|2025-01-13 09:55:10|32741.4|32681.4|32743.4|32683.4|32743.4|32683.4|32736.9|32676.9|8
1736762130000|2025-01-13 09:55:30|32749.4|32689.4|32744.9|32684.9|32749.4|32689.4|32744.9|32684.9|18
1736762140000|2025-01-13 09:55:40|32747.9|32687.9|32747.9|32687.9|32747.9|32687.9|32747.9|32687.9|0
1736762160000|2025-01-13 09:56:00|32749.9|32689.9|32751.4|32691.4|32751.4|32691.4|32749.9|32689.9|21
1736762170000|2025-01-13 09:56:10|32752.4|32692.4|32754.9|32694.9|32754.9|32694.9|32752.4|32692.4|0
1736762180000|2025-01-13 09:56:20|32755.9|32695.9|32757.4|32697.4|32757.4|32697.4|32755.9|32695.9|0
1736762190000|2025-01-13 09:56:30|32766.4|32706.4|32766.4|32706.4|32766.4|32706.4|32766.4|32706.4|0
1736762200000|2025-01-13 09:56:40|32768.4|32708.4|32760.9|32720.9|32768.4|32720.9|32760.9|32708.4|1
1736762220000|2025-01-13 09:57:00|32763.9|32723.9|32784.4|32724.4|32784.4|32724.4|32763.9|32717.4|0
1736762230000|2025-01-13 09:57:10|32779.4|32739.4|32781.9|32741.9|32790.4|32749.4|32779.4|32730.4|1
1736762250000|2025-01-13 09:57:30|32789.4|32749.4|32786.9|32746.9|32789.4|32749.4|32786.9|32746.9|0
1736762270000|2025-01-13 09:57:50|32791.9|32751.9|32811.9|32751.9|32811.9|32751.9|32791.9|32751.9|0
1736762290000|2025-01-13 09:58:10|32814.4|32754.4|32817.9|32757.9|32817.9|32757.9|32814.4|32754.4|2
1736762300000|2025-01-13 09:58:20|32818.9|32758.9|32817.9|32757.9|32818.9|32758.9|32817.9|32757.9|0
1736762320000|2025-01-13 09:58:40|32822.9|32762.9|32827.9|32767.9|32827.9|32767.9|32822.9|32762.9|1
1736762340000|2025-01-13 09:59:00|32829.4|32769.4|32818.3|32758.3|32829.4|32769.4|32818.3|32758.3|9
1736762360000|2025-01-13 09:59:20|32753.4|32713.4|32753.4|32713.4|32753.4|32713.4|32753.4|32713.4|1
1736762380000|2025-01-13 09:59:40|32744.4|32704.4|32745.9|32685.9|32745.9|32704.4|32744.4|32685.9|1
1736762390000|2025-01-13 09:59:50|32744.4|32684.4|32741.9|32681.9|32744.4|32684.4|32741.9|32681.9|1
1736762410000|2025-01-13 10:00:10|32743.4|32683.4|32709.4|32689.4|32743.4|32689.4|32709.4|32677.4|16
1736762420000|2025-01-13 10:00:20|32705.4|32685.4|32705.4|32685.4|32705.4|32685.4|32705.4|32685.4|3
1736762440000|2025-01-13 10:00:40|32701.3|32681.3|32696.9|32676.9|32701.3|32681.3|32696.9|32676.9|3
1736762450000|2025-01-13 10:00:50|||||||||8
1736762460000|2025-01-13 10:01:00|||||||||6
1736762480000|2025-01-13 10:01:20|32686.9|32666.9|32788.4|32748.4|32793.9|32748.4|32686.9|32666.9|11
1736762490000|2025-01-13 10:01:30|32791.4|32751.4|32778.9|32738.9|32799.9|32753.9|32778.9|32726.9|9
1736762500000|2025-01-13 10:01:40|32777.4|32737.4|32777.4|32737.4|32777.4|32737.4|32777.4|32737.4|0
1736762510000|2025-01-13 10:01:50|32778.9|32738.9|32768.9|32708.9|32779.4|32738.9|32762.9|32708.9|6
1736762520000|2025-01-13 10:02:00|32773.9|32713.9|32773.9|32713.9|32773.9|32713.9|32773.9|32713.9|5
1736762540000|2025-01-13 10:02:20|32775.9|32715.9|32778.9|32718.9|32778.9|32718.9|32775.9|32715.9|0
1736762560000|2025-01-13 10:02:40|32780.9|32720.9|32782.4|32722.4|32782.4|32722.4|32780.9|32720.9|0
1736762570000|2025-01-13 10:02:50|32784.4|32724.4|32788.9|32728.9|32789.9|32729.9|32784.4|32724.4|0
1736762580000|2025-01-13 10:03:00|||||||||1
1736762600000|2025-01-13 10:03:20|32776.9|32736.9|32775.4|32735.4|32776.9|32736.9|32775.4|32735.4|0
1736762610000|2025-01-13 10:03:30|32773.9|32733.9|32766.4|32746.4|32773.9|32746.4|32766.4|32733.9|2
1736762620000|2025-01-13 10:03:40|32778.9|32738.9|32778.9|32758.9|32780.9|32758.9|32775.9|32738.9|2
1736762650000|2025-01-13 10:04:10|32791.9|32751.9|32802.9|32742.9|32802.9|32751.9|32791.9|32742.9|0
1736762660000|2025-01-13 10:04:20|32791.9|32751.9|32795.4|32755.4|32802.9|32755.4|32791.9|32742.9|0
1736762680000|2025-01-13 10:04:40|32792.9|32752.9|32798.4|32758.4|32798.4|32758.4|32792.9|32752.9|7
1736762700000|2025-01-13 10:05:00|32795.4|32755.4|32789.9|32749.9|32795.4|32755.4|32789.9|32749.9|1
1736762710000|2025-01-13 10:05:10|32773.4|32713.4|32746.4|32686.4|32773.4|32713.4|32746.4|32686.4|14
1736762720000|2025-01-13 10:05:20|32732.9|32692.9|32719.9|32679.9|32732.9|32699.3|32711.9|32679.9|7
1736762730000|2025-01-13 10:05:30|32718.4|32678.4|32716.4|32676.4|32718.4|32678.4|32714.9|32674.9|2
1736762740000|2025-01-13 10:05:40|32715.4|32675.4|32713.9|32673.9|32715.4|32675.4|32713.9|32673.9|0
1736762750000|2025-01-13 10:05:50|32714.9|32674.9|32723.9|32683.9|32732.4|32686.4|32714.9|32668.9|9
1736762770000|2025-01-13 10:06:10|32733.9|32673.9|32735.4|32675.4|32735.4|32675.4|32733.9|32673.9|0
1736762790000|2025-01-13 10:06:30|32735.3|32675.3|32736.8|32676.8|32736.8|32676.8|32735.3|32675.3|1
1736762800000|2025-01-13 10:06:40|32750.9|32690.9|32768.4|32708.4|32768.4|32708.4|32750.9|32690.9|0
1736762810000|2025-01-13 10:06:50|32770.9|32710.9|32767.9|32707.9|32770.9|32710.9|32767.9|32707.9|2
1736762830000|2025-01-13 10:07:10|32770.9|32710.9|32779.9|32719.9|32779.9|32719.9|32770.9|32710.9|0
1736762840000|2025-01-13 10:07:20|32781.4|32721.4|32781.4|32721.4|32781.4|32721.4|32781.4|32721.4|1
1736762850000|2025-01-13 10:07:30|32780.3|32720.3|32780.3|32720.3|32780.3|32720.3|32780.3|32720.3|1
1736762860000|2025-01-13 10:07:40|32778.9|32718.9|32778.9|32718.9|32778.9|32718.9|32778.9|32718.9|0
1736762870000|2025-01-13 10:07:50|32763.9|32723.9|32747.4|32687.4|32763.9|32723.9|32747.4|32687.4|8
1736762890000|2025-01-13 10:08:10|32749.9|32689.9|32749.9|32689.9|32749.9|32689.9|32749.9|32689.9|1
1736762900000|2025-01-13 10:08:20|32746.3|32686.3|32758.4|32698.4|32758.4|32698.4|32736.9|32684.9|5
1736762910000|2025-01-13 10:08:30|32765.9|32705.9|32780.9|32720.9|32780.9|32720.9|32765.9|32705.9|3
1736762920000|2025-01-13 10:08:40|32782.9|32722.9|32779.4|32739.4|32782.9|32739.4|32776.4|32722.9|0
1736762930000|2025-01-13 10:08:50|32784.4|32744.4|32775.9|32715.9|32792.3|32748.4|32775.9|32715.9|7
1736762940000|2025-01-13 10:09:00|32770.9|32710.9|32770.9|32710.9|32770.9|32710.9|32770.9|32710.9|0
1736762960000|2025-01-13 10:09:20|||||||||1
1736762970000|2025-01-13 10:09:30|32758.4|32718.4|32758.4|32718.4|32758.4|32718.4|32758.4|32718.4|2
1736762990000|2025-01-13 10:09:50|32767.3|32707.3|32767.3|32707.3|32767.3|32707.3|32767.3|32707.3|0
1736763000000|2025-01-13 10:10:00|32765.9|32705.9|32725.9|32685.9|32765.9|32717.8|32717.9|32685.9|2
1736763010000|2025-01-13 10:10:10|32740.9|32680.9|32740.9|32680.9|32740.9|32680.9|32740.9|32680.9|1
1736763030000|2025-01-13 10:10:30|||||||||3
1736763040000|2025-01-13 10:10:40|32733.9|32693.9|32730.9|32690.9|32733.9|32693.9|32730.9|32690.9|0
1736763050000|2025-01-13 10:10:50|32740.4|32700.4|32765.8|32705.8|32765.8|32705.8|32740.4|32700.4|4
1736763060000|2025-01-13 10:11:00|32768.9|32708.9|32789.8|32749.8|32789.8|32749.8|32763.3|32708.9|5
1736763070000|2025-01-13 10:11:10|32790.8|32750.8|32768.3|32748.3|32790.8|32750.8|32768.3|32735.8|19
1736763080000|2025-01-13 10:11:20|32775.8|32735.8|32765.8|32745.8|32775.8|32746.9|32765.8|32735.8|3
1736763090000|2025-01-13 10:11:30|32768.3|32748.3|32768.3|32748.3|32768.3|32748.3|32768.3|32748.3|0
1736763110000|2025-01-13 10:11:50|||||||||1
1736763120000|2025-01-13 10:12:00|32795.8|32735.8|32795.8|32735.8|32795.8|32735.8|32795.8|32735.8|5
1736763130000|2025-01-13 10:12:10|32783.8|32723.8|32764.8|32704.8|32783.8|32723.8|32761.8|32701.8|3
1736763140000|2025-01-13 10:12:20|32755.8|32715.8|32749.8|32709.8|32755.8|32715.8|32749.8|32709.8|0
1736763150000|2025-01-13 10:12:30|||||||||1
1736763210000|2025-01-13 10:13:30|32748.8|32708.8|32749.8|32709.8|32749.8|32709.8|32748.8|32708.8|1
1736763220000|2025-01-13 10:13:40|32745.8|32725.8|32760.8|32720.8|32776.8|32744.8|32745.8|32720.8|5
1736763230000|2025-01-13 10:13:50|32768.3|32708.3|32722.3|32702.3|32768.3|32710.3|32721.3|32694.8|4
1736763260000|2025-01-13 10:14:20|32718.3|32698.3|32718.3|32698.3|32718.3|32698.3|32718.3|32698.3|2
1736763270000|2025-01-13 10:14:30|32713.9|32693.9|32723.8|32683.8|32735.3|32693.9|32713.9|32673.8|2
1736763280000|2025-01-13 10:14:40|32727.8|32687.8|32741.3|32701.3|32749.3|32701.3|32727.8|32687.8|1
1736763300000|2025-01-13 10:15:00|32742.8|32702.8|32736.8|32696.8|32742.8|32702.8|32736.8|32696.8|2
1736763310000|2025-01-13 10:15:10|32721.8|32701.8|32721.8|32701.8|32721.8|32701.8|32721.8|32701.8|0
1736763320000|2025-01-13 10:15:20|32732.3|32712.3|32746.3|32706.3|32746.3|32712.3|32732.3|32703.8|2
1736763330000|2025-01-13 10:15:30|32743.8|32703.8|32743.8|32703.8|32743.8|32703.8|32743.8|32703.8|0
1736763360000|2025-01-13 10:16:00|32750.8|32690.8|32732.8|32692.8|32750.8|32692.8|32732.8|32687.8|11
1736763380000|2025-01-13 10:16:20|||||||||1
1736763390000|2025-01-13 10:16:30|32717.8|32697.8|32717.8|32697.8|32717.8|32697.8|32717.8|32697.8|0
1736763420000|2025-01-13 10:17:00|32716.3|32696.3|32721.3|32681.3|32721.3|32696.3|32716.3|32681.3|26
1736763430000|2025-01-13 10:17:10|||||||||3
1736763440000|2025-01-13 10:17:20|||||||||1
1736763470000|2025-01-13 10:17:50|32723.8|32683.8|32723.8|32683.8|32723.8|32683.8|32723.8|32683.8|3
1736763480000|2025-01-13 10:18:00|||||||||5
1736763500000|2025-01-13 10:18:20|||||||||2
1736763520000|2025-01-13 10:18:40|32714.8|32694.8|32716.3|32696.3|32716.3|32696.3|32714.8|32694.8|3
1736763530000|2025-01-13 10:18:50|32706.8|32686.8|32704.3|32684.3|32706.8|32686.8|32704.3|32684.3|15
1736763540000|2025-01-13 10:19:00|32708.8|32668.8|32708.8|32668.8|32708.8|32668.8|32708.8|32668.8|3
1736763550000|2025-01-13 10:19:10|||||||||1
1736763570000|2025-01-13 10:19:30|||||||||1
1736763600000|2025-01-13 10:20:00|32710.3|32670.3|32710.3|32670.3|32710.3|32670.3|32710.3|32670.3|13
1736763610000|2025-01-13 10:20:10|||||||||5
1736763650000|2025-01-13 10:20:50|32704.8|32684.8|32704.8|32684.8|32704.8|32684.8|32704.8|32684.8|1
1736763660000|2025-01-13 10:21:00|32706.3|32686.3|32744.8|32704.8|32744.8|32704.8|32706.3|32686.3|6
1736763670000|2025-01-13 10:21:10|32746.3|32706.3|32746.3|32706.3|32746.3|32706.3|32746.3|32706.3|0
1736763690000|2025-01-13 10:21:30|32757.3|32697.3|32757.3|32697.3|32757.3|32697.3|32757.3|32697.3|0
1736763700000|2025-01-13 10:21:40|32758.8|32698.8|32743.8|32703.8|32758.8|32706.3|32743.8|32697.3|4
1736763710000|2025-01-13 10:21:50|32744.8|32704.8|32744.8|32704.8|32744.8|32704.8|32744.8|32704.8|0
1736763720000|2025-01-13 10:22:00|||||||||2
1736763730000|2025-01-13 10:22:10|32746.3|32706.3|32746.3|32706.3|32746.3|32706.3|32746.3|32706.3|3
1736763740000|2025-01-13 10:22:20|32744.8|32704.8|32744.8|32704.8|32744.8|32704.8|32744.8|32704.8|5
1736763750000|2025-01-13 10:22:30|32747.8|32707.8|32750.8|32710.8|32750.8|32710.8|32747.8|32707.8|0
1736763760000|2025-01-13 10:22:40|32752.3|32712.3|32752.3|32712.3|32752.3|32712.3|32752.3|32712.3|0
1736763770000|2025-01-13 10:22:50|32743.3|32723.3|32743.3|32723.3|32743.3|32723.3|32743.3|32723.3|0
1736763780000|2025-01-13 10:23:00|32744.8|32724.8|32757.3|32717.3|32757.3|32726.3|32744.8|32717.3|1
1736763790000|2025-01-13 10:23:10|32749.8|32729.8|32749.8|32729.8|32749.8|32729.8|32749.8|32729.8|1
1736763800000|2025-01-13 10:23:20|32762.3|32722.3|32754.8|32734.8|32762.3|32734.8|32754.8|32722.3|1
1736763820000|2025-01-13 10:23:40|32777.8|32717.8|32780.8|32720.8|32780.8|32720.8|32777.8|32717.8|15
1736763830000|2025-01-13 10:23:50|32775.8|32735.8|32775.8|32735.8|32775.8|32735.8|32775.8|32735.8|1
1736763840000|2025-01-13 10:24:00|32791.3|32731.3|32794.3|32754.3|32794.3|32754.3|32791.3|32731.3|3
1736763860000|2025-01-13 10:24:20|32786.8|32766.8|32796.8|32776.8|32796.8|32776.8|32786.8|32766.8|3
1736763890000|2025-01-13 10:24:50|32799.3|32779.3|32818.8|32798.8|32818.8|32798.8|32799.3|32779.3|8
1736763900000|2025-01-13 10:25:00|32821.8|32801.8|32829.8|32809.8|32829.8|32809.8|32821.8|32801.8|7
1736763910000|2025-01-13 10:25:10|32828.3|32808.3|32828.3|32808.3|32828.3|32808.3|32828.3|32808.3|2
1736763920000|2025-01-13 10:25:20|32829.8|32809.8|32829.8|32809.8|32829.8|32809.8|32829.8|32809.8|1
1736763930000|2025-01-13 10:25:30|||||||||2
1736763940000|2025-01-13 10:25:40|32827.3|32807.3|32823.8|32803.8|32827.3|32807.3|32823.8|32803.8|9
1736763950000|2025-01-13 10:25:50|32816.3|32796.3|32816.3|32796.3|32816.3|32796.3|32816.3|32796.3|0
1736763970000|2025-01-13 10:26:10|32814.8|32794.8|32814.8|32794.8|32814.8|32794.8|32814.8|32794.8|1
1736763980000|2025-01-13 10:26:20|32816.3|32796.3|32827.3|32787.3|32827.3|32796.3|32816.3|32787.3|1
1736764000000|2025-01-13 10:26:40|32825.8|32785.8|32805.8|32785.8|32825.8|32791.8|32805.8|32785.8|11
1736764010000|2025-01-13 10:26:50|32795.8|32775.8|32795.8|32775.8|32795.8|32775.8|32795.8|32775.8|23
1736764020000|2025-01-13 10:27:00|32777.3|32757.3|32777.3|32757.3|32777.3|32757.3|32777.3|32757.3|5
1736764030000|2025-01-13 10:27:10|||||||||1
1736764040000|2025-01-13 10:27:20|32772.3|32752.3|32765.3|32745.3|32772.3|32752.3|32765.3|32745.3|10
1736764050000|2025-01-13 10:27:30|32763.8|32743.8|32755.3|32735.3|32763.8|32743.8|32755.3|32735.3|3
1736764060000|2025-01-13 10:27:40|32752.3|32732.3|32760.3|32700.3|32760.3|32732.3|32746.3|32700.3|0
1736764070000|2025-01-13 10:27:50|32745.8|32705.8|32744.8|32704.8|32745.8|32705.8|32744.8|32704.8|0
1736764080000|2025-01-13 10:28:00|32731.8|32711.8|32717.8|32697.8|32731.8|32711.8|32717.8|32697.8|29
1736764090000|2025-01-13 10:28:10|||||||||13
1736764100000|2025-01-13 10:28:20|||||||||1
1736764110000|2025-01-13 10:28:30|32715.3|32695.3|32715.3|32695.3|32715.3|32695.3|32715.3|32695.3|8
1736764120000|2025-01-13 10:28:40|||||||||1
1736764140000|2025-01-13 10:29:00|32712.3|32692.3|32689.3|32669.3|32712.8|32692.3|32689.3|32665.3|17
1736764150000|2025-01-13 10:29:10|32703.3|32663.3|32684.3|32664.3|32703.3|32664.3|32684.3|32661.8|16
1736764160000|2025-01-13 10:29:20|32681.8|32661.8|32679.8|32659.8|32681.8|32661.8|32679.8|32659.8|8
1736764170000|2025-01-13 10:29:30|32676.8|32656.8|32651.8|32631.8|32676.8|32656.8|32651.8|32631.8|17
1736764190000|2025-01-13 10:29:50|32657.8|32617.8|32642.3|32622.3|32657.8|32622.3|32642.3|32613.3|5
1736764200000|2025-01-13 10:30:00|32639.3|32619.3|32636.8|32616.8|32639.3|32619.3|32636.8|32616.8|1
1736764220000|2025-01-13 10:30:20|32638.3|32618.3|32638.3|32618.3|32638.3|32618.3|32638.3|32618.3|1
1736764230000|2025-01-13 10:30:30|32636.8|32616.8|32630.8|32610.8|32636.8|32616.8|32630.8|32610.8|20
1736764240000|2025-01-13 10:30:40|32629.8|32609.8|32691.8|32671.8|32691.8|32671.8|32628.3|32608.3|7
1736764250000|2025-01-13 10:30:50|32706.8|32666.8|32715.3|32675.3|32715.3|32677.8|32697.8|32666.8|2
1736764260000|2025-01-13 10:31:00|32706.3|32686.3|32709.3|32689.3|32709.3|32689.3|32706.3|32686.3|2
1736764270000|2025-01-13 10:31:10|32710.3|32690.3|32711.8|32691.8|32711.8|32691.8|32710.3|32690.3|0
1736764280000|2025-01-13 10:31:20|32714.3|32694.3|32715.8|32695.8|32715.8|32695.8|32714.3|32694.3|0
1736764290000|2025-01-13 10:31:30|32714.3|32694.3|32710.8|32690.8|32714.3|32694.3|32710.8|32690.8|6
1736764300000|2025-01-13 10:31:40|32709.3|32689.3|32711.3|32691.3|32711.3|32691.3|32709.3|32689.3|4
1736764310000|2025-01-13 10:31:50|32716.8|32696.8|32716.8|32696.8|32719.3|32699.3|32716.8|32696.8|1
1736764320000|2025-01-13 10:32:00|32713.8|32693.8|32713.8|32693.8|32713.8|32693.8|32713.8|32693.8|0
1736764330000|2025-01-13 10:32:10|32713.7|32673.7|32673.3|32613.3|32713.7|32673.7|32673.3|32613.3|4
1736764340000|2025-01-13 10:32:20|32658.2|32618.2|32645.8|32605.8|32658.2|32618.2|32630.8|32600.8|12
1736764350000|2025-01-13 10:32:30|32640.8|32600.8|32640.8|32600.8|32640.8|32600.8|32640.8|32600.8|1
1736764370000|2025-01-13 10:32:50|32643.3|32603.3|32686.8|32626.8|32686.8|32629.3|32643.3|32603.3|13
1736764380000|2025-01-13 10:33:00|32679.3|32639.3|32691.8|32631.8|32691.8|32639.3|32679.3|32628.3|1
1736764420000|2025-01-13 10:33:40|32685.3|32645.3|32685.3|32645.3|32685.3|32645.3|32685.3|32645.3|0
1736764440000|2025-01-13 10:34:00|32674.3|32654.3|32674.3|32654.3|32674.3|32654.3|32674.3|32654.3|8
1736764470000|2025-01-13 10:34:30|||||||||2
1736764500000|2025-01-13 10:35:00|32676.8|32656.8|32697.8|32657.8|32700.8|32657.8|32676.8|32640.8|1
1736764520000|2025-01-13 10:35:20|32695.3|32655.3|32682.8|32662.8|32695.3|32662.8|32682.8|32655.3|4
1736764530000|2025-01-13 10:35:30|32689.3|32649.3|32689.3|32649.3|32689.3|32649.3|32689.3|32649.3|0
1736764540000|2025-01-13 10:35:40|32689.2|32649.2|32689.2|32649.2|32689.2|32649.2|32689.2|32649.2|0
1736764560000|2025-01-13 10:36:00|32696.3|32656.3|32699.2|32659.2|32699.2|32659.2|32696.3|32656.3|1
1736764570000|2025-01-13 10:36:10|32701.3|32661.3|32704.2|32664.2|32704.2|32664.2|32701.3|32661.3|0
1736764580000|2025-01-13 10:36:20|32699.2|32679.2|32699.2|32679.2|32699.2|32679.2|32699.2|32679.2|5
1736764610000|2025-01-13 10:36:50|||||||||4
1736764620000|2025-01-13 10:37:00|32708.2|32668.2|32707.2|32667.2|32708.2|32668.2|32707.2|32667.2|1
1736764630000|2025-01-13 10:37:10|32690.7|32670.7|32674.2|32654.2|32690.7|32670.7|32674.2|32654.2|1
1736764660000|2025-01-13 10:37:40|32671.7|32651.7|32671.7|32651.7|32671.7|32651.7|32671.7|32651.7|8
1736764670000|2025-01-13 10:37:50|32672.7|32652.7|32672.7|32652.7|32672.7|32652.7|32672.7|32652.7|3
1736764680000|2025-01-13 10:38:00|32674.2|32654.2|32671.7|32651.7|32674.2|32654.2|32671.7|32651.7|1
1736764710000|2025-01-13 10:38:30|32669.2|32649.2|32669.2|32649.2|32669.2|32649.2|32669.2|32649.2|2
1736764740000|2025-01-13 10:39:00|32664.2|32644.2|32661.7|32641.7|32664.2|32644.2|32661.7|32641.7|0
1736764770000|2025-01-13 10:39:30|32664.2|32604.2|32664.2|32604.2|32664.2|32604.2|32664.2|32604.2|2
1736764780000|2025-01-13 10:39:40|32661.7|32601.7|32661.7|32601.7|32661.7|32601.7|32661.7|32601.7|0
1736764800000|2025-01-13 10:40:00|32657.7|32597.7|32657.7|32597.7|32657.7|32597.7|32657.7|32597.7|0
1736764830000|2025-01-13 10:40:30|32645.7|32605.7|32641.7|32601.7|32645.7|32612.2|32630.7|32601.7|4
1736764840000|2025-01-13 10:40:40|32643.2|32603.2|32641.7|32601.7|32643.2|32603.2|32641.7|32601.7|0
1736764850000|2025-01-13 10:40:50|32634.2|32614.2|32634.2|32614.2|32634.2|32614.2|32634.2|32614.2|2
1736764870000|2025-01-13 10:41:10|32635.7|32615.7|32635.7|32615.7|32635.7|32615.7|32635.7|32615.7|0
1736764880000|2025-01-13 10:41:20|32634.2|32614.2|32636.7|32616.7|32636.7|32616.7|32634.2|32614.2|1
1736764900000|2025-01-13 10:41:40|32638.2|32618.2|32647.7|32627.7|32650.7|32630.7|32638.2|32618.2|4
1736764940000|2025-01-13 10:42:20|32655.7|32615.7|32648.2|32608.2|32660.2|32615.7|32648.2|32600.2|0
1736764950000|2025-01-13 10:42:30|32646.7|32606.7|32646.7|32606.7|32646.7|32606.7|32646.7|32606.7|0
1736764970000|2025-01-13 10:42:50|32637.7|32617.7|32637.7|32617.7|32637.7|32617.7|32637.7|32617.7|0
1736764980000|2025-01-13 10:43:00|32639.2|32619.2|32662.7|32622.7|32664.2|32624.2|32639.2|32619.2|3
1736764990000|2025-01-13 10:43:10|||||||||3
1736765000000|2025-01-13 10:43:20|32665.2|32625.2|32666.7|32626.7|32666.7|32626.7|32665.2|32625.2|0
1736765020000|2025-01-13 10:43:40|32654.2|32634.2|32651.7|32631.7|32654.2|32634.2|32651.7|32631.7|3
1736765040000|2025-01-13 10:44:00|32646.7|32626.7|32627.7|32607.7|32651.7|32626.7|32627.7|32607.7|3
1736765050000|2025-01-13 10:44:10|32630.2|32590.2|32624.2|32584.2|32630.2|32590.2|32624.2|32584.2|0
1736765060000|2025-01-13 10:44:20|32633.2|32573.2|32633.2|32573.2|32633.2|32573.2|32633.2|32573.2|1
1736765080000|2025-01-13 10:44:40|32619.2|32579.2|32619.2|32579.2|32619.2|32579.2|32619.2|32579.2|0
1736765090000|2025-01-13 10:44:50|32620.2|32580.2|32621.7|32581.7|32621.7|32581.7|32620.2|32580.2|0
1736765110000|2025-01-13 10:45:10|||||||||1
1736765140000|2025-01-13 10:45:40|32611.7|32591.7|32614.2|32594.2|32614.2|32594.2|32611.7|32591.7|5
1736765150000|2025-01-13 10:45:50|32615.7|32595.7|32618.2|32598.2|32618.2|32598.2|32615.7|32595.7|0
1736765160000|2025-01-13 10:46:00|32619.2|32599.2|32653.2|32593.2|32653.2|32599.2|32619.2|32593.2|1
1736765170000|2025-01-13 10:46:10|32644.2|32604.2|32644.2|32604.2|32644.2|32604.2|32644.2|32604.2|0
1736765190000|2025-01-13 10:46:30|32645.7|32605.7|32645.7|32605.7|32645.7|32605.7|32645.7|32605.7|0
1736765210000|2025-01-13 10:46:50|32646.7|32606.7|32658.7|32598.7|32658.7|32606.7|32646.7|32598.7|0
1736765220000|2025-01-13 10:47:00|32660.2|32600.2|32660.2|32600.2|32660.2|32600.2|32660.2|32600.2|0
1736765240000|2025-01-13 10:47:20|32646.7|32606.7|32646.7|32606.7|32646.7|32606.7|32646.7|32606.7|2
1736765280000|2025-01-13 10:48:00|32634.7|32614.7|32606.7|32586.7|32634.7|32614.7|32606.7|32586.7|6
1736765330000|2025-01-13 10:48:50|32607.7|32587.7|32607.7|32587.7|32607.7|32587.7|32607.7|32587.7|5
1736765340000|2025-01-13 10:49:00|32609.2|32589.2|32609.2|32589.2|32609.2|32589.2|32609.2|32589.2|0
1736765430000|2025-01-13 10:50:30|||||||||1
1736765440000|2025-01-13 10:50:40|32621.7|32581.7|32624.2|32584.2|32624.2|32584.2|32621.7|32581.7|1
1736765450000|2025-01-13 10:50:50|32610.2|32590.2|32604.7|32584.7|32610.2|32590.2|32604.7|32584.7|11
1736765460000|2025-01-13 10:51:00|32603.2|32583.2|32601.7|32581.7|32603.2|32583.2|32601.7|32581.7|0
1736765470000|2025-01-13 10:51:10|||||||||1
1736765480000|2025-01-13 10:51:20|32604.2|32584.2|32604.2|32584.2|32604.2|32584.2|32604.2|32584.2|0
1736765520000|2025-01-13 10:52:00|32606.2|32586.2|32606.2|32586.2|32606.2|32586.2|32606.2|32586.2|1
1736765530000|2025-01-13 10:52:10|32609.2|32589.2|32609.2|32589.2|32609.2|32589.2|32609.2|32589.2|0
1736765540000|2025-01-13 10:52:20|32612.2|32592.2|32616.7|32596.7|32616.7|32596.7|32612.2|32592.2|1
1736765560000|2025-01-13 10:52:40|32618.7|32598.7|32626.2|32606.2|32626.2|32606.2|32618.7|32598.7|4
1736765570000|2025-01-13 10:52:50|32642.2|32582.2|32637.7|32577.7|32642.2|32582.2|32637.7|32577.7|6
1736765580000|2025-01-13 10:53:00|32623.2|32583.2|32620.2|32580.2|32623.2|32583.2|32620.2|32580.2|2
1736765590000|2025-01-13 10:53:10|32617.2|32577.2|32606.2|32586.2|32617.2|32586.2|32606.2|32577.2|1
1736765670000|2025-01-13 10:54:30|||||||||1
1736765680000|2025-01-13 10:54:40|32617.2|32577.2|32617.2|32577.2|32617.2|32577.2|32617.2|32577.2|0
1736765700000|2025-01-13 10:55:00|32618.7|32578.7|32618.7|32578.7|32618.7|32578.7|32618.7|32578.7|0
1736765740000|2025-01-13 10:55:40|32620.2|32580.2|32620.2|32580.2|32620.2|32580.2|32620.2|32580.2|0
1736765830000|2025-01-13 10:57:10|32607.7|32587.7|32607.7|32587.7|32607.7|32587.7|32607.7|32587.7|2
1736765860000|2025-01-13 10:57:40|32610.2|32590.2|32611.2|32591.2|32611.2|32591.2|32610.2|32590.2|1
1736765890000|2025-01-13 10:58:10|32613.7|32593.7|32617.7|32597.7|32617.7|32597.7|32613.7|32593.7|6
1736765950000|2025-01-13 10:59:10|32618.7|32598.7|32632.2|32592.2|32632.2|32601.2|32618.7|32592.2|1
1736765960000|2025-01-13 10:59:20|32627.7|32607.7|32643.2|32623.2|32650.2|32623.2|32627.7|32605.2|2
1736765970000|2025-01-13 10:59:30|32647.7|32627.7|32639.7|32619.7|32647.7|32627.7|32639.7|32619.7|10
1736766000000|2025-01-13 11:00:00|32638.2|32618.2|32633.7|32613.7|32638.2|32618.2|32629.2|32609.2|5
1736766010000|2025-01-13 11:00:10|32634.7|32614.7|32634.7|32614.7|32634.7|32614.7|32633.7|32613.7|0
1736766020000|2025-01-13 11:00:20|32666.7|32606.7|32666.7|32606.7|32666.7|32606.7|32666.7|32606.7|2
1736766030000|2025-01-13 11:00:30|32669.7|32609.7|32676.2|32616.2|32678.7|32618.7|32669.7|32609.7|1
1736766060000|2025-01-13 11:01:00|||||||||1
1736766070000|2025-01-13 11:01:10|32662.7|32622.7|32662.7|32622.7|32662.7|32622.7|32662.7|32622.7|1
1736766090000|2025-01-13 11:01:30|32654.2|32614.2|32654.2|32614.2|32654.2|32614.2|32654.2|32614.2|0
1736766100000|2025-01-13 11:01:40|32660.2|32600.2|32660.2|32600.2|32660.2|32600.2|32660.2|32600.2|0
1736766130000|2025-01-13 11:02:10|32661.7|32601.7|32660.2|32620.2|32661.7|32620.2|32652.7|32601.7|2
1736766170000|2025-01-13 11:02:50|32652.7|32632.7|32663.7|32623.7|32663.7|32632.7|32652.7|32623.7|0
1736766180000|2025-01-13 11:03:00|32665.2|32625.2|32665.2|32625.2|32665.2|32625.2|32665.2|32625.2|0
1736766190000|2025-01-13 11:03:10|32666.2|32626.2|32667.7|32627.7|32667.7|32627.7|32666.2|32626.2|0
1736766220000|2025-01-13 11:03:40|32672.7|32632.7|32672.7|32632.7|32672.7|32632.7|32672.7|32632.7|2
1736766240000|2025-01-13 11:04:00|32674.2|32634.2|32674.2|32634.2|32674.2|32634.2|32674.2|32634.2|0
1736766270000|2025-01-13 11:04:30|32676.7|32636.7|32676.7|32636.7|32676.7|32636.7|32676.7|32636.7|0
1736766280000|2025-01-13 11:04:40|32677.7|32617.7|32677.7|32617.7|32677.7|32617.7|32677.7|32617.7|4
1736766300000|2025-01-13 11:05:00|32675.2|32615.2|32675.2|32615.2|32675.2|32615.2|32675.2|32615.2|0
1736766310000|2025-01-13 11:05:10|32662.1|32622.1|32657.7|32617.7|32662.1|32622.1|32657.7|32617.7|1
1736766350000|2025-01-13 11:05:50|32644.2|32624.2|32644.2|32624.2|32644.2|32624.2|32644.2|32624.2|1
1736766390000|2025-01-13 11:06:30|32644.1|32624.1|32644.1|32624.1|32644.1|32624.1|32644.1|32624.1|0
1736766400000|2025-01-13 11:06:40|32645.2|32625.2|32646.6|32626.6|32646.6|32626.6|32645.2|32625.2|0
1736766450000|2025-01-13 11:07:30|32644.1|32624.1|32644.1|32624.1|32644.1|32624.1|32644.1|32624.1|1
1736766480000|2025-01-13 11:08:00|32661.1|32601.1|32650.7|32590.7|32661.1|32601.1|32650.7|32590.7|0
1736766530000|2025-01-13 11:08:50|32644.7|32604.7|32644.7|32604.7|32644.7|32604.7|32644.7|32604.7|1
1736766540000|2025-01-13 11:09:00|32642.2|32622.2|32642.2|32622.2|32642.2|32622.2|32642.2|32622.2|0
1736766570000|2025-01-13 11:09:30|32645.1|32585.1|32634.1|32594.1|32645.1|32594.1|32634.1|32585.1|1
1736766630000|2025-01-13 11:10:30|||||||||1
1736766640000|2025-01-13 11:10:40|32622.1|32602.1|32617.6|32597.6|32622.1|32602.1|32617.6|32597.6|0
1736766690000|2025-01-13 11:11:30|32616.1|32596.1|32616.1|32596.1|32616.1|32596.1|32616.1|32596.1|2
1736766700000|2025-01-13 11:11:40|32617.6|32597.6|32617.6|32597.6|32617.6|32597.6|32617.6|32597.6|0
1736766710000|2025-01-13 11:11:50|32628.6|32588.6|32617.6|32597.6|32628.6|32597.6|32617.6|32588.6|0
1736766780000|2025-01-13 11:13:00|32628.6|32588.6|32616.1|32596.1|32628.6|32596.1|32616.1|32587.1|3
1736766800000|2025-01-13 11:13:20|32628.6|32588.6|32624.6|32584.6|32628.6|32588.6|32624.6|32584.6|0
1736766820000|2025-01-13 11:13:40|32612.6|32592.6|32612.6|32592.6|32612.6|32592.6|32612.6|32592.6|0
1736766840000|2025-01-13 11:14:00|32611.1|32591.1|32608.6|32588.6|32611.1|32591.1|32608.6|32588.6|4
1736766850000|2025-01-13 11:14:10|32606.1|32586.1|32606.1|32586.1|32606.1|32586.1|32606.1|32586.1|0
1736766860000|2025-01-13 11:14:20|||||||||1
1736766910000|2025-01-13 11:15:10|32605.1|32585.1|32605.1|32585.1|32605.1|32585.1|32605.1|32585.1|0
1736766960000|2025-01-13 11:16:00|32606.6|32586.6|32630.6|32570.6|32630.6|32586.6|32606.6|32570.6|1
1736766970000|2025-01-13 11:16:10|32615.6|32595.6|32638.6|32598.6|32638.6|32607.6|32615.6|32595.6|0
1736766990000|2025-01-13 11:16:30|32627.6|32607.6|32615.6|32595.6|32627.6|32607.6|32615.6|32595.6|5
1736767030000|2025-01-13 11:17:10|32614.1|32594.1|32614.1|32594.1|32614.1|32594.1|32614.1|32594.1|2
1736767050000|2025-01-13 11:17:30|32605.1|32585.1|32606.6|32586.6|32606.6|32586.6|32605.1|32585.1|1
1736767070000|2025-01-13 11:17:50|32603.6|32583.6|32601.1|32581.1|32603.6|32583.6|32601.1|32581.1|4
1736767080000|2025-01-13 11:18:00|32596.1|32576.1|32586.6|32546.6|32596.1|32576.1|32586.6|32546.6|21
1736767090000|2025-01-13 11:18:10|||||||||3
1736767100000|2025-01-13 11:18:20|32588.1|32548.1|32588.1|32548.1|32588.1|32548.1|32588.1|32548.1|1
1736767110000|2025-01-13 11:18:30|32581.1|32561.1|32597.1|32577.1|32597.1|32577.1|32581.1|32561.1|2
1736767120000|2025-01-13 11:18:40|32596.1|32576.1|32612.6|32572.6|32612.6|32579.1|32596.1|32571.1|2
1736767130000|2025-01-13 11:18:50|32614.6|32574.6|32616.6|32576.6|32617.6|32577.6|32614.6|32574.6|3
1736767140000|2025-01-13 11:19:00|32615.1|32575.1|32615.1|32575.1|32615.1|32575.1|32615.1|32575.1|2
1736767150000|2025-01-13 11:19:10|||||||||1
1736767170000|2025-01-13 11:19:30|32613.6|32573.6|32605.6|32565.6|32613.6|32573.6|32605.6|32565.6|0
1736767180000|2025-01-13 11:19:40|32604.6|32564.6|32604.6|32564.6|32604.6|32564.6|32604.6|32564.6|0
1736767200000|2025-01-13 11:20:00|32597.6|32557.6|32597.6|32557.6|32597.6|32557.6|32597.6|32557.6|0
1736767250000|2025-01-13 11:20:50|32598.6|32558.6|32598.6|32558.6|32598.6|32558.6|32598.6|32558.6|0
1736767270000|2025-01-13 11:21:10|32599.6|32559.6|32604.6|32564.6|32604.6|32564.6|32599.6|32559.6|0
1736767290000|2025-01-13 11:21:30|32609.1|32569.1|32611.6|32571.6|32611.6|32571.6|32609.1|32569.1|0
1736767310000|2025-01-13 11:21:50|32614.1|32574.1|32614.1|32574.1|32614.1|32574.1|32614.1|32574.1|1
1736767350000|2025-01-13 11:22:30|32607.1|32587.1|32607.1|32587.1|32607.1|32587.1|32607.1|32587.1|0
1736767360000|2025-01-13 11:22:40|32610.1|32590.1|32610.1|32590.1|32610.1|32590.1|32610.1|32590.1|0
1736767410000|2025-01-13 11:23:30|32633.1|32593.1|32633.1|32593.1|32633.1|32593.1|32633.1|32593.1|1
1736767420000|2025-01-13 11:23:40|32639.1|32599.1|32639.1|32599.1|32639.1|32599.1|32639.1|32599.1|0
1736767430000|2025-01-13 11:23:50|||||||||1
1736767460000|2025-01-13 11:24:20|32632.1|32612.1|32632.1|32612.1|32632.1|32612.1|32632.1|32612.1|1
1736767470000|2025-01-13 11:24:30|32635.1|32615.1|32639.1|32599.1|32642.1|32615.1|32631.1|32599.1|1
1736767500000|2025-01-13 11:25:00|32637.6|32597.6|32647.1|32607.1|32647.1|32613.6|32633.6|32597.6|6
1736767510000|2025-01-13 11:25:10|32635.1|32615.1|32635.1|32615.1|32635.1|32615.1|32635.1|32615.1|0
1736767520000|2025-01-13 11:25:20|32634.6|32614.6|32634.6|32614.6|32634.6|32614.6|32634.6|32614.6|0
1736767600000|2025-01-13 11:26:40|32633.6|32613.6|32633.6|32613.6|32633.6|32613.6|32633.6|32613.6|1
1736767610000|2025-01-13 11:26:50|32632.6|32612.6|32633.6|32613.6|32633.6|32613.6|32632.6|32612.6|0
1736767620000|2025-01-13 11:27:00|32628.6|32608.6|32628.6|32608.6|32628.6|32608.6|32628.6|32608.6|1
1736767650000|2025-01-13 11:27:30|32623.6|32583.6|32622.6|32582.6|32623.6|32583.6|32622.6|32582.6|1
1736767660000|2025-01-13 11:27:40|32633.6|32573.6|32635.1|32575.1|32635.1|32575.1|32633.6|32573.6|0
1736767670000|2025-01-13 11:27:50|32628.6|32588.6|32628.6|32588.6|32628.6|32588.6|32628.6|32588.6|0
1736767680000|2025-01-13 11:28:00|32619.6|32599.6|32618.6|32598.6|32620.1|32600.1|32618.6|32598.6|0
1736767690000|2025-01-13 11:28:10|32625.6|32585.6|32592.6|32572.6|32625.6|32585.6|32592.6|32568.1|0
1736767700000|2025-01-13 11:28:20|32587.6|32567.6|32586.1|32566.1|32587.6|32567.6|32583.6|32563.6|13
1736767710000|2025-01-13 11:28:30|32597.1|32557.1|32587.6|32567.6|32598.6|32567.6|32587.6|32557.1|0
1736767720000|2025-01-13 11:28:40|32586.1|32566.1|32583.6|32563.6|32586.1|32566.1|32583.6|32563.6|1
1736767730000|2025-01-13 11:28:50|32581.1|32561.1|32581.1|32561.1|32581.1|32561.1|32581.1|32561.1|0
1736767750000|2025-01-13 11:29:10|32582.6|32562.6|32583.6|32563.6|32583.6|32563.6|32582.6|32562.6|2
1736767770000|2025-01-13 11:29:30|32586.6|32566.6|32587.6|32567.6|32587.6|32567.6|32586.6|32566.6|1
1736767790000|2025-01-13 11:29:50|32602.6|32562.6|32602.6|32562.6|32602.6|32562.6|32602.6|32562.6|0
1736767800000|2025-01-13 11:30:00|32617.6|32557.6|32615.1|32555.1|32617.6|32557.6|32615.1|32555.1|1
1736767900000|2025-01-13 11:31:40|32606.1|32566.1|32607.6|32567.6|32607.6|32567.6|32606.1|32566.1|0
1736767950000|2025-01-13 11:32:30|32612.1|32572.1|32612.1|32572.1|32612.1|32572.1|32612.1|32572.1|0
1736767970000|2025-01-13 11:32:50|32603.1|32583.1|32603.1|32583.1|32603.1|32583.1|32603.1|32583.1|0
1736767980000|2025-01-13 11:33:00|32604.6|32584.6|32604.6|32584.6|32604.6|32584.6|32604.6|32584.6|1
1736768040000|2025-01-13 11:34:00|32603.6|32583.6|32603.6|32583.6|32603.6|32583.6|32603.6|32583.6|6
1736768060000|2025-01-13 11:34:20|32606.1|32586.1|32606.6|32566.6|32606.6|32586.1|32600.1|32566.6|2
1736768080000|2025-01-13 11:34:40|32602.6|32562.6|32598.6|32558.6|32602.6|32562.6|32598.6|32558.6|1
1736768090000|2025-01-13 11:34:50|||||||||3
1736768100000|2025-01-13 11:35:00|||||||||2
1736768170000|2025-01-13 11:36:10|32600.1|32560.1|32605.1|32565.1|32605.1|32565.1|32600.1|32560.1|1
1736768190000|2025-01-13 11:36:30|32606.6|32566.6|32609.1|32569.1|32609.1|32569.1|32606.6|32566.6|0
1736768220000|2025-01-13 11:37:00|32609|32569|32615.1|32575.1|32621.5|32575.1|32609|32561.5|0
1736768250000|2025-01-13 11:37:30|32613.6|32573.6|32601.1|32581.1|32613.6|32581.1|32601.1|32573.6|1
1736768260000|2025-01-13 11:37:40|32617|32557|32617|32557|32617|32557|32617|32557|0
1736768280000|2025-01-13 11:38:00|32609.6|32549.6|32609.6|32549.6|32609.6|32549.6|32609.6|32549.6|0
1736768310000|2025-01-13 11:38:30|32608.6|32548.6|32599.6|32559.6|32608.6|32559.6|32597.5|32548.6|0
1736768380000|2025-01-13 11:39:40|32598.1|32558.1|32594.6|32554.6|32605|32558.1|32594.6|32543.5|4
1736768390000|2025-01-13 11:39:50|32592.5|32552.5|32597.5|32557.5|32597.5|32557.5|32592.5|32552.5|5
1736768400000|2025-01-13 11:40:00|32598.5|32558.5|32600|32560|32600|32560|32598.5|32558.5|0
1736768420000|2025-01-13 11:40:20|32591|32571|32591|32571|32591|32571|32591|32571|0
1736768460000|2025-01-13 11:41:00|32602|32562|32602|32562|32602|32562|32602|32562|0
1736768470000|2025-01-13 11:41:10|32591|32571|32591|32571|32591|32571|32591|32571|0
1736768520000|2025-01-13 11:42:00|32593|32573|32594.5|32574.5|32594.5|32574.5|32593|32573|0
1736768620000|2025-01-13 11:43:40|32596|32576|32596|32576|32596|32576|32596|32576|0
1736768640000|2025-01-13 11:44:00|32595|32575|32595|32575|32595|32575|32595|32575|2
1736768690000|2025-01-13 11:44:50|32594|32574|32588.5|32568.5|32594|32574|32588.5|32568.5|11
1736768700000|2025-01-13 11:45:00|32587|32567|32587|32567|32587|32567|32587|32567|0
1736768710000|2025-01-13 11:45:10|32582|32562|32582|32562|32582|32562|32582|32562|7
1736768720000|2025-01-13 11:45:20|32578.5|32558.5|32578.5|32558.5|32578.5|32558.5|32578.5|32558.5|1
1736768730000|2025-01-13 11:45:30|32577.5|32557.5|32577.5|32557.5|32577.5|32557.5|32577.5|32557.5|0
1736768740000|2025-01-13 11:45:40|32576.5|32556.5|32577|32537|32578.5|32556.5|32576.5|32537|2
1736768760000|2025-01-13 11:46:00|32566|32546|32566|32546|32566|32546|32566|32546|0
1736768770000|2025-01-13 11:46:10|||||||||1
1736768780000|2025-01-13 11:46:20|32564.5|32544.5|32564.5|32544.5|32564.5|32544.5|32564.5|32544.5|9
1736768810000|2025-01-13 11:46:50|32563|32543|32551.5|32531.5|32564.5|32544.5|32551.5|32531.5|3
1736768820000|2025-01-13 11:47:00|32550|32530|32545|32525|32550|32530|32545|32525|3
1736768830000|2025-01-13 11:47:10|32542.5|32522.5|32542.5|32522.5|32542.5|32522.5|32542.5|32522.5|0
1736768840000|2025-01-13 11:47:20|32545.5|32525.5|32547|32527|32547|32527|32545.5|32525.5|1
1736768850000|2025-01-13 11:47:30|32551|32531|32555|32515|32555|32531|32549|32515|6
1736768860000|2025-01-13 11:47:40|32553.5|32513.5|32553.5|32513.5|32553.5|32513.5|32553.5|32513.5|0
1736768880000|2025-01-13 11:48:00|32555|32515|32555|32515|32555|32515|32555|32515|0
1736768890000|2025-01-13 11:48:10|32556.5|32516.5|32555|32515|32556.5|32516.5|32555|32515|0
1736768910000|2025-01-13 11:48:30|||||||||5
1736768920000|2025-01-13 11:48:40|32556.5|32516.5|32553.5|32513.5|32556.5|32527.5|32547.5|32513.5|1
1736768950000|2025-01-13 11:49:10|32555|32515|32555|32515|32555|32515|32555|32515|0
1736768990000|2025-01-13 11:49:50|32540|32520|32550|32510|32552|32520|32540|32510|2
1736769000000|2025-01-13 11:50:00|32553.5|32513.5|32553.5|32513.5|32553.5|32513.5|32553.5|32513.5|0
1736769020000|2025-01-13 11:50:20|32541.5|32521.5|32540|32520|32541.5|32521.5|32540|32520|8
1736769030000|2025-01-13 11:50:30|32541|32521|32537.5|32517.5|32541|32521|32537.5|32517.5|4
1736769060000|2025-01-13 11:51:00|32536|32516|32541|32521|32541|32521|32536|32516|5
1736769090000|2025-01-13 11:51:30|32545|32525|32545|32525|32545|32525|32545|32525|1
1736769100000|2025-01-13 11:51:40|32575|32515|32576.5|32516.5|32576.5|32516.5|32575|32515|0
1736769120000|2025-01-13 11:52:00|32569.5|32529.5|32569.5|32529.5|32569.5|32529.5|32569.5|32529.5|0
1736769130000|2025-01-13 11:52:10|32572.5|32532.5|32572.5|32532.5|32572.5|32532.5|32572.5|32532.5|0
1736769160000|2025-01-13 11:52:40|32583.5|32523.5|32576|32536|32585|32537.5|32572.5|32523.5|0
1736769180000|2025-01-13 11:53:00|32574.5|32534.5|32557.5|32537.5|32574.5|32542.5|32557.5|32528.5|1
1736769190000|2025-01-13 11:53:10|32556|32536|32556|32536|32556|32536|32556|32536|0
1736769200000|2025-01-13 11:53:20|32553.5|32533.5|32553.5|32533.5|32553.5|32533.5|32553.5|32533.5|0
1736769210000|2025-01-13 11:53:30|32556|32536|32556|32536|32556|32536|32556|32536|0
1736769230000|2025-01-13 11:53:50|32557.5|32537.5|32584.5|32524.5|32584.5|32537.5|32557.5|32523.5|2
1736769240000|2025-01-13 11:54:00|32586.5|32526.5|32592.5|32532.5|32592.5|32532.5|32586.5|32526.5|0
1736769250000|2025-01-13 11:54:10|32599.5|32539.5|32591.5|32551.5|32599.5|32551.5|32590.5|32539.5|0
1736769260000|2025-01-13 11:54:20|32590.5|32550.5|32590.5|32550.5|32590.5|32550.5|32590.5|32550.5|0
1736769270000|2025-01-13 11:54:30|32593|32553|32593|32553|32593|32553|32593|32553|0
1736769280000|2025-01-13 11:54:40|32593.5|32553.5|32593.5|32553.5|32593.5|32553.5|32593.5|32553.5|0
1736769290000|2025-01-13 11:54:50|32595|32555|32598.5|32558.5|32598.5|32558.5|32595|32555|1
1736769330000|2025-01-13 11:55:30|32586|32566|32598.5|32558.5|32598.5|32566|32586|32558.5|3
1736769360000|2025-01-13 11:56:00|32597|32557|32597|32557|32597|32557|32597|32557|1
1736769400000|2025-01-13 11:56:40|32586|32566|32586|32566|32586|32566|32586|32566|0
1736769420000|2025-01-13 11:57:00|32579.5|32559.5|32578.5|32558.5|32579.5|32559.5|32578.5|32558.5|7
1736769430000|2025-01-13 11:57:10|32577|32557|32577|32557|32577|32557|32577|32557|0
1736769450000|2025-01-13 11:57:30|32576|32556|32576|32556|32576|32556|32576|32556|0
1736769490000|2025-01-13 11:58:10|32588.5|32548.5|32589.5|32549.5|32589.5|32549.5|32588.5|32548.5|3
1736769510000|2025-01-13 11:58:30|32591|32551|32591|32551|32591|32551|32591|32551|0
1736769530000|2025-01-13 11:58:50|32590|32550|32588.5|32548.5|32590|32550|32588.5|32548.5|0
1736769600000|2025-01-13 12:00:00|32589.5|32549.5|32584.5|32564.5|32591|32564.5|32583|32549.5|1
1736769620000|2025-01-13 12:00:20|32586|32566|32597|32557|32597|32566|32586|32557|1
1736769640000|2025-01-13 12:00:40|32586|32566|32580.5|32560.5|32586|32566|32580.5|32560.5|1
1736769650000|2025-01-13 12:00:50|32577.5|32557.5|32577.5|32557.5|32577.5|32557.5|32577.5|32557.5|0
1736769660000|2025-01-13 12:01:00|32578|32558|32583|32563|32583|32563|32576.5|32556.5|2
1736769670000|2025-01-13 12:01:10|32586.5|32546.5|32586.5|32546.5|32586.5|32546.5|32586.5|32546.5|1
1736769690000|2025-01-13 12:01:30|32572|32552|32563|32543|32572|32552|32563|32543|1
1736769700000|2025-01-13 12:01:40|32570|32530|32554|32534|32570|32534|32554|32525|1
1736769710000|2025-01-13 12:01:50|||||||||2
1736769720000|2025-01-13 12:02:00|32567|32527|32580.5|32520.5|32585|32551|32567|32520.5|1
1736769730000|2025-01-13 12:02:10|32564.5|32524.5|32563.5|32523.5|32564.5|32524.5|32563.5|32523.5|0
1736769740000|2025-01-13 12:02:20|32564.5|32524.5|32575.5|32515.5|32575.5|32524.5|32564.5|32515.5|0
1736769760000|2025-01-13 12:02:40|32568|32528|32578|32518|32578|32528|32568|32517|0
1736769770000|2025-01-13 12:02:50|32568|32528|32560|32540|32569|32540|32560|32528|0
1736769780000|2025-01-13 12:03:00|32563|32543|32592|32552|32592|32554.5|32563|32543|6
1736769790000|2025-01-13 12:03:10|32579.5|32559.5|32579.5|32559.5|32579.5|32559.5|32579.5|32559.5|2
1736769800000|2025-01-13 12:03:20|32590.5|32550.5|32584|32564|32590.5|32564|32576.5|32549|3
1736769810000|2025-01-13 12:03:30|32586.5|32566.5|32586.5|32566.5|32586.5|32566.5|32586.5|32566.5|2
1736769830000|2025-01-13 12:03:50|32588|32568|32585.5|32565.5|32588|32568|32585.5|32565.5|2
1736769840000|2025-01-13 12:04:00|32578|32558|32577|32557|32578|32558|32577|32557|0
1736769860000|2025-01-13 12:04:20|32575.5|32555.5|32575.5|32555.5|32575.5|32555.5|32575.5|32555.5|1
1736769880000|2025-01-13 12:04:40|32573|32553|32570.5|32550.5|32573|32553|32570.5|32550.5|3
1736769900000|2025-01-13 12:05:00|32567.5|32547.5|32563|32543|32567.5|32547.5|32563|32543|3
1736769920000|2025-01-13 12:05:20|32568|32548|32568|32548|32568|32548|32568|32548|0
1736769930000|2025-01-13 12:05:30|32573|32553|32575.5|32555.5|32575.5|32555.5|32573|32553|1
1736769940000|2025-01-13 12:05:40|32580.5|32560.5|32580.5|32560.5|32580.5|32560.5|32580.5|32560.5|2
1736769950000|2025-01-13 12:05:50|32581.5|32561.5|32607|32567|32607|32567|32581.5|32561.5|2
1736769970000|2025-01-13 12:06:10|32605.5|32585.5|32604.5|32584.5|32605.5|32585.5|32604.5|32584.5|1
1736769990000|2025-01-13 12:06:30|32605.5|32585.5|32638|32598|32639|32598|32605.5|32574.5|5
1736770000000|2025-01-13 12:06:40|32639|32599|32639|32599|32639|32599|32639|32599|0
1736770010000|2025-01-13 12:06:50|32638|32598|32636.5|32596.5|32638|32598|32636.5|32596.5|0
1736770020000|2025-01-13 12:07:00|32638|32598|32638|32598|32638|32598|32638|32598|0
1736770030000|2025-01-13 12:07:10|32639|32599|32633|32613|32639|32613|32631.5|32599|0
1736770040000|2025-01-13 12:07:20|32645.5|32625.5|32672|32632|32677|32633|32645.5|32617|5
1736770050000|2025-01-13 12:07:30|32673|32633|32713|32693|32719.5|32693|32673|32633|8
1736770060000|2025-01-13 12:07:40|32710|32690|32710|32690|32710|32690|32710|32690|4
1736770070000|2025-01-13 12:07:50|32714|32694|32716.5|32676.5|32716.5|32694|32714|32676.5|2
1736770100000|2025-01-13 12:08:20|32715.5|32675.5|32710.5|32670.5|32715.5|32682.5|32697|32669.5|7
1736770110000|2025-01-13 12:08:30|32698|32678|32688|32668|32703|32683|32688|32668|7
1736770120000|2025-01-13 12:08:40|32686|32666|32680.5|32660.5|32686|32666|32680.5|32660.5|3
1736770130000|2025-01-13 12:08:50|32681.5|32661.5|32683|32663|32683|32663|32681.5|32661.5|1
1736770140000|2025-01-13 12:09:00|32693|32673|32694|32674|32694|32674|32693|32673|2
1736770150000|2025-01-13 12:09:10|32703|32683|32703|32683|32703|32683|32703|32683|1
1736770160000|2025-01-13 12:09:20|32698|32678|32683|32663|32698|32678|32683|32663|0
1736770180000|2025-01-13 12:09:40|32682|32662|32682|32662|32682|32662|32682|32662|0
1736770190000|2025-01-13 12:09:50|32680.9|32660.9|32673|32653|32680.9|32660.9|32673|32653|1
1736770200000|2025-01-13 12:10:00|32670.5|32650.5|32668|32648|32670.5|32650.5|32668|32648|0
1736770210000|2025-01-13 12:10:10|32679|32639|32679|32639|32679|32639|32679|32639|0
1736770220000|2025-01-13 12:10:20|32680.5|32640.5|32660.5|32640.5|32680.5|32649.4|32660.5|32640.5|2
1736770230000|2025-01-13 12:10:30|32658|32638|32653.9|32633.9|32658|32638|32653.9|32633.9|2
1736770240000|2025-01-13 12:10:40|32652.9|32632.9|32645.4|32625.4|32652.9|32632.9|32645.4|32625.4|5
1736770250000|2025-01-13 12:10:50|32644.4|32624.4|32652.5|32612.5|32652.5|32624.4|32644.4|32611.9|0
1736770260000|2025-01-13 12:11:00|32655.4|32615.4|32656.9|32616.9|32656.9|32616.9|32655.4|32615.4|0
1736770270000|2025-01-13 12:11:10|32681|32621|32686.9|32646.9|32694.4|32647.9|32681|32621|5
1736770280000|2025-01-13 12:11:20|32687.5|32647.5|32690.4|32650.4|32690.4|32650.4|32687.5|32647.5|0
1736770300000|2025-01-13 12:11:40|32689.4|32649.4|32685.9|32625.9|32696.9|32649.4|32680.9|32625.9|0
1736770320000|2025-01-13 12:12:00|32682.9|32622.9|32660.4|32620.4|32682.9|32632.9|32652.9|32618.9|0
1736770330000|2025-01-13 12:12:10|32657.9|32617.9|32652.9|32612.9|32657.9|32617.9|32652.9|32612.9|6
1736770340000|2025-01-13 12:12:20|32649.9|32609.9|32646.9|32586.9|32650.4|32609.9|32636.4|32585.4|0
1736770350000|2025-01-13 12:12:30|32645.4|32585.4|32630.4|32590.4|32645.4|32597.9|32630.4|32585.4|1
1736770360000|2025-01-13 12:12:40|32635.4|32595.4|32626.4|32606.4|32635.4|32606.4|32626.4|32595.4|0
1736770380000|2025-01-13 12:13:00|32627.9|32607.9|32627.9|32607.9|32627.9|32607.9|32627.9|32607.9|0
1736770390000|2025-01-13 12:13:10|||||||||2
1736770400000|2025-01-13 12:13:20|32632.4|32612.4|32650.9|32610.9|32650.9|32612.4|32632.4|32610.9|2
1736770410000|2025-01-13 12:13:30|32670.4|32610.4|32663.9|32623.9|32670.4|32623.9|32663.9|32610.4|0
1736770420000|2025-01-13 12:13:40|32665.4|32625.4|32645.4|32605.4|32671.4|32634.4|32645.4|32601.9|4
1736770430000|2025-01-13 12:13:50|32642.9|32602.9|32645.4|32605.4|32645.4|32605.4|32642.9|32602.9|1
1736770440000|2025-01-13 12:14:00|32641.4|32601.4|32625.9|32585.9|32648.4|32601.4|32625.9|32582.9|8
1736770450000|2025-01-13 12:14:10|32620.4|32580.4|32620.4|32580.4|32620.4|32580.4|32620.4|32580.4|0
1736770460000|2025-01-13 12:14:20|32614.4|32574.4|32603.9|32583.9|32614.4|32583.9|32597.9|32574.4|31
1736770480000|2025-01-13 12:14:40|32616.9|32576.9|32615.4|32575.4|32616.9|32576.9|32615.4|32575.4|3
1736770500000|2025-01-13 12:15:00|||||||||3
1736770510000|2025-01-13 12:15:10|32604.4|32584.4|32604.4|32584.4|32604.4|32584.4|32604.4|32584.4|0
1736770530000|2025-01-13 12:15:30|32602.9|32582.9|32602.9|32582.9|32602.9|32582.9|32602.9|32582.9|9
1736770540000|2025-01-13 12:15:40|32604.4|32584.4|32619.4|32579.4|32619.4|32584.4|32604.4|32579.4|2
1736770560000|2025-01-13 12:16:00|32631.9|32591.9|32631.9|32591.9|32631.9|32591.9|32631.9|32591.9|1
1736770570000|2025-01-13 12:16:10|||||||||1
1736770580000|2025-01-13 12:16:20|32630.9|32590.9|32630.9|32590.9|32630.9|32590.9|32630.9|32590.9|0
1736770600000|2025-01-13 12:16:40|32628.4|32588.4|32628.4|32588.4|32628.4|32588.4|32628.4|32588.4|0
1736770610000|2025-01-13 12:16:50|32615.9|32595.9|32615.9|32595.9|32615.9|32595.9|32615.9|32595.9|0
1736770620000|2025-01-13 12:17:00|32628.4|32588.4|32625.9|32585.9|32628.4|32588.4|32625.9|32585.9|0
1736770630000|2025-01-13 12:17:10|32628.4|32588.4|32628.4|32588.4|32628.4|32588.4|32628.4|32588.4|0
1736770650000|2025-01-13 12:17:30|32627.4|32587.4|32625.9|32585.9|32627.4|32587.4|32625.4|32585.4|0
1736770660000|2025-01-13 12:17:40|32624.4|32584.4|32624.4|32584.4|32624.4|32584.4|32624.4|32584.4|0
1736770670000|2025-01-13 12:17:50|32626.9|32586.9|32626.9|32586.9|32626.9|32586.9|32626.9|32586.9|0
1736770680000|2025-01-13 12:18:00|32628.4|32588.4|32629.4|32589.4|32629.4|32589.4|32628.4|32588.4|1
1736770690000|2025-01-13 12:18:10|32632.4|32592.4|32634.4|32594.4|32634.4|32594.4|32632.4|32592.4|1
1736770710000|2025-01-13 12:18:30|32633.4|32593.4|32618.4|32598.4|32633.4|32598.4|32618.4|32591.9|1
1736770720000|2025-01-13 12:18:40|32615.9|32595.9|32613.4|32593.4|32615.9|32595.9|32613.4|32593.4|1
1736770730000|2025-01-13 12:18:50|32615.9|32595.9|32615.9|32595.9|32615.9|32595.9|32615.9|32595.9|0
1736770750000|2025-01-13 12:19:10|32616.9|32596.9|32629.4|32589.4|32629.4|32599.4|32616.9|32589.4|0
1736770760000|2025-01-13 12:19:20|32628.4|32588.4|32630.9|32590.9|32630.9|32590.9|32628.4|32588.4|0
1736770770000|2025-01-13 12:19:30|32632.4|32592.4|32637.4|32597.4|32637.4|32597.4|32632.4|32592.4|0
1736770780000|2025-01-13 12:19:40|32634.9|32594.9|32637.4|32597.4|32637.4|32597.4|32634.9|32594.9|0
1736770790000|2025-01-13 12:19:50|||||||||3
1736770800000|2025-01-13 12:20:00|32639.9|32599.9|32642.4|32602.4|32642.4|32602.4|32639.9|32599.9|0
1736770810000|2025-01-13 12:20:10|32643.4|32603.4|32643.4|32603.4|32644.4|32604.4|32643.4|32603.4|1
1736770870000|2025-01-13 12:21:10|32644.4|32604.4|32643.4|32603.4|32644.4|32604.4|32643.4|32603.4|1
1736770880000|2025-01-13 12:21:20|32631.4|32611.4|32629.9|32589.9|32631.4|32611.4|32618.9|32586.4|3
1736770890000|2025-01-13 12:21:30|32627.9|32587.9|32627.9|32587.9|32627.9|32587.9|32627.9|32587.9|4
1736770900000|2025-01-13 12:21:40|32623.4|32583.4|32623.4|32583.4|32623.4|32583.4|32623.4|32583.4|0
1736770910000|2025-01-13 12:21:50|32612.9|32592.9|32614.4|32594.4|32614.4|32594.4|32612.9|32592.9|0
1736770920000|2025-01-13 12:22:00|32623.4|32583.4|32607.9|32587.9|32623.4|32587.9|32607.9|32583.4|1
1736770930000|2025-01-13 12:22:10|32609.4|32589.4|32607.9|32587.9|32609.4|32589.4|32607.9|32587.9|0
1736770940000|2025-01-13 12:22:20|32606.9|32586.9|32608.4|32588.4|32608.4|32588.4|32606.9|32586.9|0
1736770950000|2025-01-13 12:22:30|32619.4|32559.4|32585.9|32565.9|32619.4|32574.4|32583.4|32555.9|3
1736770960000|2025-01-13 12:22:40|32586.9|32566.9|32585.9|32565.9|32586.9|32566.9|32585.9|32565.9|7
1736770980000|2025-01-13 12:23:00|32596.9|32556.9|32587.9|32567.9|32598.4|32567.9|32587.9|32556.9|0
1736770990000|2025-01-13 12:23:10|32589.4|32569.4|32584.9|32564.9|32596.9|32569.4|32584.9|32556.9|6
1736771000000|2025-01-13 12:23:20|32581.9|32561.9|32573.9|32553.9|32581.9|32561.9|32573.9|32553.9|7
1736771020000|2025-01-13 12:23:40|32569.9|32549.9|32569.9|32549.9|32569.9|32549.9|32569.9|32549.9|0
1736771070000|2025-01-13 12:24:30|||||||||2
1736771100000|2025-01-13 12:25:00|32563.4|32543.4|32563.4|32543.4|32563.4|32543.4|32563.4|32543.4|1
1736771110000|2025-01-13 12:25:10|32558.4|32538.4|32558.4|32538.4|32560.9|32540.9|32558.4|32538.4|3
1736771120000|2025-01-13 12:25:20|32560.9|32540.9|32563.4|32543.4|32563.4|32543.4|32560.9|32540.9|0
1736771130000|2025-01-13 12:25:30|32564.4|32544.4|32565.9|32545.9|32565.9|32545.9|32564.4|32544.4|0
1736771140000|2025-01-13 12:25:40|32594.9|32534.9|32599.4|32559.4|32601.9|32560.4|32594.9|32534.9|9
1736771150000|2025-01-13 12:25:50|32603.4|32563.4|32603.4|32563.4|32603.4|32563.4|32603.4|32563.4|1
1736771160000|2025-01-13 12:26:00|32601.9|32561.9|32593.4|32553.4|32601.9|32571.9|32589.4|32553.4|1
1736771170000|2025-01-13 12:26:10|||||||||1
1736771190000|2025-01-13 12:26:30|32592.4|32552.4|32590.9|32550.9|32592.4|32552.4|32590.9|32550.9|0
1736771200000|2025-01-13 12:26:40|32591.9|32551.9|32593.4|32553.4|32593.4|32553.4|32591.9|32551.9|0
1736771220000|2025-01-13 12:27:00|32594.9|32554.9|32594.9|32554.9|32594.9|32554.9|32594.9|32554.9|1
1736771230000|2025-01-13 12:27:10|32598.9|32558.9|32605.4|32565.4|32605.4|32565.4|32598.9|32558.9|0
1736771240000|2025-01-13 12:27:20|32605.9|32565.9|32603.4|32563.4|32605.9|32565.9|32603.4|32563.4|0
1736771260000|2025-01-13 12:27:40|32604.4|32564.4|32619.4|32559.4|32619.4|32565.9|32604.4|32559.4|0
1736771270000|2025-01-13 12:27:50|32611.4|32571.4|32619.4|32579.4|32626.9|32579.4|32611.4|32566.9|0
1736771290000|2025-01-13 12:28:10|32621.4|32581.4|32619.4|32579.4|32630.4|32581.4|32619.4|32570.4|0
1736771300000|2025-01-13 12:28:20|32620.4|32580.4|32620.9|32580.9|32621.9|32581.9|32620.4|32580.4|0
1736771310000|2025-01-13 12:28:30|32619.4|32579.4|32619.4|32579.4|32619.4|32579.4|32619.4|32579.4|0
1736771340000|2025-01-13 12:29:00|32618.4|32578.4|32627.9|32587.9|32627.9|32590.9|32610.9|32578.4|1
1736771410000|2025-01-13 12:30:10|32626.9|32586.9|32626.9|32586.9|32626.9|32586.9|32626.9|32586.9|0
1736771420000|2025-01-13 12:30:20|32615.9|32595.9|32615.9|32595.9|32615.9|32595.9|32615.9|32595.9|0
1736771430000|2025-01-13 12:30:30|32614.4|32594.4|32608.4|32588.4|32614.4|32594.4|32608.4|32588.4|1
1736771450000|2025-01-13 12:30:50|||||||||1
1736771470000|2025-01-13 12:31:10|32605.9|32585.9|32605.9|32585.9|32605.9|32585.9|32605.9|32585.9|0
1736771490000|2025-01-13 12:31:30|32604.9|32584.9|32600.9|32580.9|32604.9|32584.9|32600.9|32580.9|2
1736771500000|2025-01-13 12:31:40|32595.9|32575.9|32595.9|32575.9|32595.9|32575.9|32595.9|32575.9|1
1736771520000|2025-01-13 12:32:00|32604.9|32564.9|32607.4|32567.4|32608.4|32568.4|32604.9|32564.9|0
1736771530000|2025-01-13 12:32:10|32606.4|32566.4|32603.4|32563.4|32606.4|32566.4|32603.4|32563.4|0
1736771540000|2025-01-13 12:32:20|32604.4|32564.4|32603.4|32563.4|32604.4|32564.4|32603.4|32563.4|0
1736771550000|2025-01-13 12:32:30|32602.4|32562.4|32596.4|32576.4|32613.4|32576.4|32596.4|32553.4|4
1736771560000|2025-01-13 12:32:40|32599.4|32579.4|32617.4|32577.4|32617.4|32583.4|32599.4|32577.4|0
1736771570000|2025-01-13 12:32:50|32622.4|32582.4|32626.9|32586.9|32626.9|32586.9|32622.4|32582.4|0
1736771580000|2025-01-13 12:33:00|32630.4|32590.4|32630.4|32590.4|32630.4|32590.4|32630.4|32590.4|0
1736771600000|2025-01-13 12:33:20|32631.9|32591.9|32624.4|32604.4|32631.9|32604.4|32624.4|32591.9|0
1736771620000|2025-01-13 12:33:40|32625.9|32605.9|32632.4|32592.4|32632.4|32605.9|32625.9|32592.4|6
1736771630000|2025-01-13 12:33:50|32630.9|32590.9|32630.9|32590.9|32630.9|32590.9|32630.9|32590.9|0
1736771640000|2025-01-13 12:34:00|32631.9|32591.9|32620.9|32600.9|32631.9|32600.9|32620.9|32591.9|0
1736771650000|2025-01-13 12:34:10|32619.4|32599.4|32630.4|32590.4|32630.4|32599.4|32619.4|32590.4|1
1736771660000|2025-01-13 12:34:20|32619.4|32599.4|32621.4|32601.4|32621.4|32601.4|32619.4|32599.4|0
1736771690000|2025-01-13 12:34:50|32625.4|32605.4|32625.4|32605.4|32625.4|32605.4|32625.4|32605.4|2
1736771700000|2025-01-13 12:35:00|32637.9|32617.9|32666.4|32626.4|32666.4|32626.4|32637.9|32597.9|1
1736771710000|2025-01-13 12:35:10|32677.4|32617.4|32677.4|32617.4|32677.4|32617.4|32677.4|32617.4|0
1736771720000|2025-01-13 12:35:20|32666.4|32626.4|32642.9|32602.9|32666.4|32626.4|32642.9|32602.9|16
1736771730000|2025-01-13 12:35:30|32639.4|32599.4|32624.9|32604.9|32639.4|32608.4|32624.9|32599.4|20
1736771740000|2025-01-13 12:35:40|32618.9|32598.9|32633.9|32593.9|32633.9|32598.9|32618.9|32591.4|11
1736771750000|2025-01-13 12:35:50|32625.9|32605.9|32582.3|32542.3|32644.9|32609.9|32580.9|32542.3|20
1736771760000|2025-01-13 12:36:00|32571.3|32551.3|32566.9|32546.9|32571.3|32551.3|32565.9|32545.9|2
1736771780000|2025-01-13 12:36:20|32574.4|32534.4|32574.4|32534.4|32574.4|32534.4|32574.4|32534.4|1
1736771790000|2025-01-13 12:36:30|32556.9|32536.9|32556.9|32536.9|32556.9|32536.9|32556.9|32536.9|3
1736771810000|2025-01-13 12:36:50|32564.4|32524.4|32564.4|32524.4|32564.4|32524.4|32564.4|32524.4|0
1736771820000|2025-01-13 12:37:00|32561.8|32521.8|32561.8|32521.8|32561.8|32521.8|32561.8|32521.8|0
1736771830000|2025-01-13 12:37:10|32560.4|32520.4|32560.4|32520.4|32560.4|32520.4|32560.4|32520.4|0
1736771840000|2025-01-13 12:37:20|32559.3|32519.3|32559.3|32519.3|32559.3|32519.3|32559.3|32519.3|0
1736771850000|2025-01-13 12:37:30|32550.4|32530.4|32564.3|32524.3|32564.3|32531.8|32550.4|32524.3|2
1736771860000|2025-01-13 12:37:40|||||||||5
1736771870000|2025-01-13 12:37:50|32563.3|32523.3|32562.3|32522.3|32563.3|32523.3|32562.3|32522.3|3
1736771900000|2025-01-13 12:38:20|32553.3|32533.3|32569.8|32549.8|32569.8|32549.8|32553.3|32533.3|5
1736771910000|2025-01-13 12:38:30|32572.3|32552.3|32574.8|32554.8|32574.8|32554.8|32572.3|32552.3|4
1736771920000|2025-01-13 12:38:40|32575.8|32555.8|32577.3|32557.3|32577.3|32557.3|32575.8|32555.8|0
1736771930000|2025-01-13 12:38:50|32576.3|32556.3|32553.3|32533.3|32576.3|32556.3|32553.3|32533.3|6
1736771950000|2025-01-13 12:39:10|32554.8|32534.8|32555.3|32535.3|32555.3|32535.3|32554.8|32534.8|21
1736771960000|2025-01-13 12:39:20|32556.8|32536.8|32556.8|32536.8|32556.8|32536.8|32556.8|32536.8|0
1736771980000|2025-01-13 12:39:40|32557.8|32537.8|32561.8|32541.8|32561.8|32541.8|32557.8|32537.8|0
1736771990000|2025-01-13 12:39:50|32560.8|32540.8|32559.3|32539.3|32560.8|32540.8|32559.3|32539.3|0
1736772000000|2025-01-13 12:40:00|32556.8|32536.8|32556.8|32536.8|32556.8|32536.8|32556.8|32536.8|1
1736772020000|2025-01-13 12:40:20|32555.8|32535.8|32553.3|32533.3|32555.8|32535.8|32553.3|32533.3|0
1736772030000|2025-01-13 12:40:30|32551.8|32531.8|32566.3|32526.3|32567.3|32531.8|32551.8|32526.3|4
1736772040000|2025-01-13 12:40:40|32564.8|32524.8|32564.8|32524.8|32564.8|32524.8|32564.8|32524.8|7
1736772050000|2025-01-13 12:40:50|||||||||3
1736772060000|2025-01-13 12:41:00|32567.3|32507.3|32560.8|32500.8|32567.3|32507.3|32560.8|32500.8|6
1736772080000|2025-01-13 12:41:20|32549.8|32509.8|32549.8|32509.8|32549.8|32509.8|32549.8|32509.8|0
1736772090000|2025-01-13 12:41:30|32548.3|32508.3|32552.3|32512.3|32552.3|32512.3|32548.3|32508.3|0
1736772100000|2025-01-13 12:41:40|32545.3|32525.3|32567.8|32547.8|32573.8|32547.8|32545.3|32525.3|2
1736772120000|2025-01-13 12:42:00|32578.8|32538.8|32578.8|32538.8|32578.8|32538.8|32578.8|32538.8|0
1736772130000|2025-01-13 12:42:10|32577.3|32537.3|32577.3|32537.3|32577.3|32537.3|32577.3|32537.3|0
1736772140000|2025-01-13 12:42:20|32582.3|32542.3|32592.3|32572.3|32592.3|32572.3|32577.3|32542.3|6
1736772150000|2025-01-13 12:42:30|32594.8|32574.8|32594.8|32574.8|32594.8|32574.8|32594.8|32574.8|0
1736772180000|2025-01-13 12:43:00|32593.3|32573.3|32579.3|32559.3|32593.3|32573.3|32576.8|32556.8|3
1736772190000|2025-01-13 12:43:10|32577.3|32557.3|32593.8|32573.8|32601.8|32573.8|32576.8|32556.8|7
1736772200000|2025-01-13 12:43:20|32596.8|32576.8|32595.3|32575.3|32596.8|32576.8|32595.3|32575.3|2
1736772210000|2025-01-13 12:43:30|32591.8|32571.8|32591.8|32571.8|32591.8|32571.8|32591.8|32571.8|0
1736772240000|2025-01-13 12:44:00|32586.8|32566.8|32586.8|32566.8|32586.8|32566.8|32586.8|32566.8|2
1736772250000|2025-01-13 12:44:10|32585.3|32565.3|32585.3|32565.3|32585.3|32565.3|32585.3|32565.3|0
1736772280000|2025-01-13 12:44:40|32586.8|32566.8|32585.3|32565.3|32586.8|32566.8|32585.3|32565.3|3
1736772300000|2025-01-13 12:45:00|32586.8|32566.8|32591.8|32571.8|32591.8|32571.8|32586.8|32566.8|3
1736772310000|2025-01-13 12:45:10|32621.8|32561.8|32632.3|32572.3|32632.3|32572.3|32621.8|32561.8|9
1736772320000|2025-01-13 12:45:20|32634.3|32574.3|32630.8|32590.8|32634.3|32590.8|32630.8|32574.3|2
1736772330000|2025-01-13 12:45:30|32635.8|32595.8|32648.8|32608.8|32648.8|32611.3|32626.8|32595.8|2
1736772350000|2025-01-13 12:45:50|32659.8|32599.8|32659.3|32619.3|32659.8|32619.3|32659.3|32599.8|0
1736772360000|2025-01-13 12:46:00|32660.3|32620.3|32656.8|32636.8|32662.8|32636.8|32651.8|32620.3|2
1736772370000|2025-01-13 12:46:10|32667.8|32627.8|32669.3|32629.3|32669.3|32629.3|32667.8|32627.8|0
1736772390000|2025-01-13 12:46:30|32670.8|32630.8|32681.3|32641.3|32681.3|32650.3|32668.8|32630.8|3
1736772400000|2025-01-13 12:46:40|32670.3|32650.3|32670.3|32650.3|32670.3|32650.3|32670.3|32650.3|0
1736772410000|2025-01-13 12:46:50|32678.3|32638.3|32678.3|32638.3|32678.3|32638.3|32678.3|32638.3|1
1736772420000|2025-01-13 12:47:00|32675.3|32635.3|32665.3|32645.3|32675.3|32645.3|32665.3|32634.3|0
1736772450000|2025-01-13 12:47:30|32666.8|32646.8|32667.8|32647.8|32667.8|32647.8|32666.8|32646.8|0
1736772460000|2025-01-13 12:47:40|32669.3|32649.3|32669.3|32649.3|32669.3|32649.3|32669.3|32649.3|0
1736772470000|2025-01-13 12:47:50|32666.8|32646.8|32669.3|32649.3|32669.3|32649.3|32666.8|32646.8|2
1736772480000|2025-01-13 12:48:00|32663.3|32643.3|32658.3|32638.3|32670.3|32643.3|32658.3|32630.3|3
1736772490000|2025-01-13 12:48:10|32656.8|32636.8|32633.3|32613.3|32656.8|32636.8|32633.3|32613.3|3
1736772500000|2025-01-13 12:48:20|||||||||6
1736772510000|2025-01-13 12:48:30|32637.8|32617.8|32637.8|32617.8|32637.8|32617.8|32637.8|32617.8|0
1736772520000|2025-01-13 12:48:40|32655.3|32615.3|32656.8|32616.8|32656.8|32616.8|32655.3|32615.3|2
1736772540000|2025-01-13 12:49:00|32655.8|32615.8|32635.3|32615.3|32655.8|32622.3|32632.8|32604.3|6
1736772550000|2025-01-13 12:49:10|32650.3|32610.3|32650.3|32610.3|32661.3|32611.8|32650.3|32601.3|2
1736772560000|2025-01-13 12:49:20|32661.3|32601.3|32661.8|32641.8|32661.8|32641.8|32650.3|32601.3|3
1736772570000|2025-01-13 12:49:30|32667.3|32647.3|32689.8|32669.8|32689.8|32669.8|32667.3|32641.3|7
1736772580000|2025-01-13 12:49:40|32695.3|32675.3|32714.8|32674.8|32714.8|32683.8|32695.3|32674.8|0
1736772590000|2025-01-13 12:49:50|32708.3|32688.3|32709.8|32689.8|32711.3|32691.3|32703.8|32683.8|5
1736772600000|2025-01-13 12:50:00|32707.3|32687.3|32712.3|32692.3|32712.3|32692.3|32707.3|32687.3|8
1736772610000|2025-01-13 12:50:10|32714.8|32694.8|32712.3|32692.3|32714.8|32694.8|32712.3|32692.3|6
1736772620000|2025-01-13 12:50:20|32726.3|32686.3|32734.8|32714.8|32734.8|32714.8|32712.3|32686.3|6
1736772630000|2025-01-13 12:50:30|32736.3|32716.3|32746.3|32706.3|32746.3|32718.8|32736.3|32706.3|7
1736772640000|2025-01-13 12:50:40|32766.3|32732.3|32761.3|32741.3|32769.3|32741.3|32752.3|32726.3|62
1736772650000|2025-01-13 12:50:50|32762.3|32742.3|32795.8|32775.8|32803.3|32775.8|32762.3|32737.3|22
1736772660000|2025-01-13 12:51:00|32794.8|32774.8|32797.3|32777.3|32803.3|32777.3|32790.8|32761.8|3
1736772670000|2025-01-13 12:51:10|32793.3|32773.3|32793.3|32773.3|32793.3|32773.3|32793.3|32773.3|4
1736772690000|2025-01-13 12:51:30|32791.8|32771.8|32823.3|32803.3|32823.3|32803.3|32791.8|32771.8|30
1736772700000|2025-01-13 12:51:40|32821.8|32801.8|32826.8|32806.8|32826.8|32806.8|32821.8|32801.8|18
1736772710000|2025-01-13 12:51:50|||||||||4
1736772720000|2025-01-13 12:52:00|32828.3|32808.3|32829.3|32809.3|32830.8|32810.8|32828.3|32808.3|5
1736772730000|2025-01-13 12:52:10|32830.8|32810.8|32830.8|32810.8|32830.8|32810.8|32830.8|32810.8|2
1736772740000|2025-01-13 12:52:20|32829.3|32809.3|32862.8|32842.8|32863.8|32842.8|32826.8|32806.8|24
1736772750000|2025-01-13 12:52:30|32864.8|32844.8|32864.8|32844.8|32864.8|32844.8|32864.8|32844.8|2
1736772760000|2025-01-13 12:52:40|32863.8|32843.8|32875.3|32855.3|32886.8|32866.8|32863.8|32843.8|8
1736772770000|2025-01-13 12:52:50|32874.3|32854.3|32867.8|32847.8|32874.3|32854.3|32867.8|32847.8|1
1736772780000|2025-01-13 12:53:00|32868.8|32848.8|32830.3|32770.3|32881.8|32852.8|32830.3|32770.3|25
1736772790000|2025-01-13 12:53:10|32831.8|32771.8|32967.8|32927.8|32967.8|32932.8|32831.8|32771.8|28
1736772800000|2025-01-13 12:53:20|32966.8|32926.8|32966.8|32926.8|32966.8|32926.8|32966.8|32926.8|3
1736772810000|2025-01-13 12:53:30|32957.3|32937.3|32963.8|32923.8|32966.8|32937.3|32955.8|32923.8|11
1736772820000|2025-01-13 12:53:40|32947.8|32927.8|32954.3|32894.3|32954.3|32927.8|32938.8|32892.3|8
1736772830000|2025-01-13 12:53:50|32958.8|32898.8|32968.8|32908.8|32968.8|32908.8|32958.8|32898.8|9
1736772840000|2025-01-13 12:54:00|32972.3|32912.3|32968.8|32928.8|32972.3|32934.8|32954.8|32912.3|16
1736772850000|2025-01-13 12:54:10|32961.3|32941.3|32961.3|32941.3|32961.3|32941.3|32961.3|32941.3|8
1736772860000|2025-01-13 12:54:20|32964.8|32944.8|32966.3|32946.3|32966.3|32946.3|32964.8|32944.8|10
1736772870000|2025-01-13 12:54:30|32962.8|32942.8|32958.8|32938.8|32962.8|32942.8|32958.8|32938.8|3
1736772880000|2025-01-13 12:54:40|32965.8|32925.8|32960.3|32920.3|32965.8|32925.8|32960.3|32920.3|6
1736772890000|2025-01-13 12:54:50|32961.3|32921.3|32961.3|32921.3|32972.3|32921.3|32961.3|32912.3|1
1736772900000|2025-01-13 12:55:00|32963.8|32923.8|32950.3|32910.3|32973.3|32936.3|32950.3|32903.8|1
1736772910000|2025-01-13 12:55:10|32945.3|32925.3|32970.3|32950.3|32970.3|32950.3|32945.3|32925.3|15
1736772920000|2025-01-13 12:55:20|32977.8|32957.8|32981.3|32961.3|32981.3|32961.3|32977.8|32957.8|2
1736772930000|2025-01-13 12:55:30|32984.3|32964.3|33004.8|32984.8|33004.8|32984.8|32984.3|32959.3|18
1736772940000|2025-01-13 12:55:40|33003.3|32983.3|33001.3|32981.3|33003.8|32983.8|32998.3|32978.3|17
1736772950000|2025-01-13 12:55:50|32998.8|32978.8|32996.3|32976.3|33001.3|32981.3|32996.3|32976.3|8
1736772960000|2025-01-13 12:56:00|32994.8|32974.8|32993.3|32973.3|32994.8|32974.8|32993.3|32973.3|8
1736772970000|2025-01-13 12:56:10|33033.3|33013.3|33057.3|33037.3|33058.3|33038.3|33033.3|33013.3|54
1736772980000|2025-01-13 12:56:20|33056.3|33036.3|33058.8|33038.8|33067.3|33038.8|33049.3|33016.3|20
1736772990000|2025-01-13 12:56:30|33057.3|33037.3|33057.8|33037.8|33059.3|33039.3|33057.3|33037.3|1
1736773000000|2025-01-13 12:56:40|33055.3|33035.3|33045.8|33025.8|33057.8|33037.8|33045.8|33025.8|9
1736773010000|2025-01-13 12:56:50|33044.3|33024.3|33043.3|33003.3|33055.8|33024.3|33041.8|32995.8|11
1736773020000|2025-01-13 12:57:00|33035.3|33015.3|33061.3|33021.3|33061.3|33029.3|33035.3|33015.3|4
1736773030000|2025-01-13 12:57:10|33053.8|33033.8|33049.3|33009.3|33061.3|33033.8|33035.3|33009.3|5
1736773040000|2025-01-13 12:57:20|33038.8|33018.8|33021.8|32981.8|33055.8|33021.8|33021.8|32981.8|6
1736773050000|2025-01-13 12:57:30|33020.8|32980.8|33007.3|32987.3|33020.8|32987.3|33007.3|32979.3|0
1736773060000|2025-01-13 12:57:40|33005.8|32985.8|33006.3|32966.3|33007.8|32985.8|33002.3|32963.3|5
1736773070000|2025-01-13 12:57:50|33009.8|32969.8|33009.8|32969.8|33009.8|32969.8|33009.8|32969.8|0
1736773080000|2025-01-13 12:58:00|33011.3|32971.3|33014.3|32954.3|33014.3|32983.8|33001.3|32954.3|6
1736773090000|2025-01-13 12:58:10|33012.8|32952.8|32996.8|32956.8|33012.8|32959.8|32996.8|32952.8|0
1736773100000|2025-01-13 12:58:20|32994.3|32954.3|32981.8|32961.8|32994.3|32961.8|32981.8|32954.3|0
1736773110000|2025-01-13 12:58:30|32974.3|32954.3|32977.3|32937.3|32977.3|32954.3|32971.3|32937.3|7
1736773130000|2025-01-13 12:58:50|32974.3|32934.3|33019.3|32979.3|33021.3|32979.3|32963.3|32922.3|18
1736773150000|2025-01-13 12:59:10|33011.8|32991.8|33026.8|33006.8|33026.8|33006.8|33011.8|32991.8|9
1736773160000|2025-01-13 12:59:20|33027.8|33007.8|33031.8|33011.8|33031.8|33011.8|33027.8|33007.8|1
1736773180000|2025-01-13 12:59:40|33030.8|33010.8|33035.8|32975.8|33036.3|33010.8|33027.8|32975.8|7
1736773190000|2025-01-13 12:59:50|33033.3|32973.3|33031.8|32971.8|33033.3|32973.3|33031.8|32971.8|1
1736773200000|2025-01-13 13:00:00|33034.3|32974.3|33022.3|32982.3|33034.3|32983.3|33021.3|32972.3|71
1736773210000|2025-01-13 13:00:10|33020.8|32980.8|33063.8|33043.8|33063.8|33043.8|33011.8|32980.8|14
1736773220000|2025-01-13 13:00:20|33066.3|33046.3|33065.8|33045.8|33067.8|33047.8|33064.3|33044.3|8
1736773230000|2025-01-13 13:00:30|33064.3|33044.3|33052.8|33012.8|33064.3|33044.3|33052.8|33012.8|5
1736773240000|2025-01-13 13:00:40|33042.8|33002.8|33054.3|33034.3|33054.3|33034.3|33013.3|32984.3|13
1736773250000|2025-01-13 13:00:50|33056.3|33036.3|33074.3|33054.3|33074.3|33054.3|33056.3|33036.3|8
1736773260000|2025-01-13 13:01:00|33075.8|33055.8|33104.3|33084.3|33104.3|33084.3|33075.8|33055.8|54
1736773270000|2025-01-13 13:01:10|||||||||10
1736773280000|2025-01-13 13:01:20|33102.8|33082.8|33084.8|33064.8|33104.3|33084.3|33083.3|33055.8|24
1736773290000|2025-01-13 13:01:30|33082.8|33062.8|33057.3|33037.3|33082.8|33062.8|33057.3|33037.3|5
1736773300000|2025-01-13 13:01:40|33056.3|33036.3|33055.8|33035.8|33056.3|33036.3|33053.3|33033.3|1
1736773310000|2025-01-13 13:01:50|33053.8|33033.8|33044.8|33024.8|33053.8|33033.8|33044.8|33024.8|2
1736773320000|2025-01-13 13:02:00|33043.8|33023.8|33043.3|33023.3|33043.8|33023.8|33039.8|33019.8|6
1736773330000|2025-01-13 13:02:10|33046.8|33026.8|33048.8|33028.8|33049.8|33029.8|33046.8|33026.8|8
1736773340000|2025-01-13 13:02:20|33047.3|33027.3|33024.8|33004.8|33048.3|33028.3|33012.3|32986.3|13
1736773350000|2025-01-13 13:02:30|33026.3|33006.3|33027.3|33007.3|33033.8|33007.3|33024.8|32992.3|4
1736773360000|2025-01-13 13:02:40|33026.3|33006.3|33019.8|32999.8|33035.8|33006.3|33019.8|32992.3|6
1736773370000|2025-01-13 13:02:50|33017.3|32997.3|33017.3|32997.3|33017.3|32997.3|33017.3|32997.3|3
1736773380000|2025-01-13 13:03:00|33019.8|32999.8|33019.8|32999.8|33019.8|32999.8|33019.8|32999.8|3
1736773390000|2025-01-13 13:03:10|33020.8|33000.8|33070.8|33030.8|33072.3|33044.8|33020.8|32997.3|18
1736773400000|2025-01-13 13:03:20|33057.8|33037.8|33090.3|33050.3|33105.3|33058.8|33052.3|33032.3|14
1736773410000|2025-01-13 13:03:30|33093.8|33053.8|33087.3|33067.3|33097.3|33067.3|33076.8|33042.3|22
1736773420000|2025-01-13 13:03:40|33084.8|33064.8|33099.3|33079.3|33099.3|33079.3|33083.3|33054.3|53
1736773430000|2025-01-13 13:03:50|33108.8|33088.8|33104.3|33084.3|33112.3|33088.8|33100.3|33065.3|17
1736773440000|2025-01-13 13:04:00|33105.3|33085.3|33066.8|33046.8|33106.8|33086.8|33065.8|33045.8|9
1736773450000|2025-01-13 13:04:10|33065.8|33045.8|33038.3|33018.3|33065.8|33045.8|33038.3|33004.3|9
1736773460000|2025-01-13 13:04:20|33052.3|33012.3|33045.3|33025.3|33052.3|33025.3|33044.3|33012.3|6
1736773470000|2025-01-13 13:04:30|33046.8|33026.8|33061.8|33041.8|33061.8|33041.8|33046.8|33026.8|12
1736773480000|2025-01-13 13:04:40|33070.8|33030.8|33064.3|33024.3|33070.8|33030.8|33064.3|33024.3|4
1736773490000|2025-01-13 13:04:50|33065.3|33025.3|33069.3|33029.3|33071.8|33031.8|33065.3|33025.3|0
1736773500000|2025-01-13 13:05:00|33070.8|33030.8|33065.8|33045.8|33070.8|33045.8|33063.3|33030.8|3
1736773510000|2025-01-13 13:05:10|33068.8|33048.8|33088.3|33048.3|33088.3|33058.3|33068.8|33048.3|12
1736773520000|2025-01-13 13:05:20|33097.3|33037.3|33083.3|33043.3|33097.3|33046.3|33083.3|33037.3|3
1736773530000|2025-01-13 13:05:30|33082.3|33042.3|33065.8|33025.8|33082.3|33048.8|33058.3|33025.8|4
1736773540000|2025-01-13 13:05:40|33054.8|33034.8|33082.8|33022.8|33082.8|33035.8|33054.8|33019.3|5
1736773550000|2025-01-13 13:05:50|33073.3|33013.3|33031.8|33011.8|33073.3|33013.3|33019.8|32999.8|22
1736773560000|2025-01-13 13:06:00|33032.8|33012.8|33026.3|33006.3|33033.3|33013.3|33026.3|33006.3|12
1736773570000|2025-01-13 13:06:10|33025.3|33005.3|33033.8|33013.8|33033.8|33013.8|33022.3|33002.3|12
1736773580000|2025-01-13 13:06:20|33039.8|33019.8|33063.8|33023.8|33063.8|33023.8|33039.8|33012.8|11
1736773590000|2025-01-13 13:06:30|33061.3|33041.3|33061.3|33041.3|33061.3|33041.3|33061.3|33041.3|2
1736773600000|2025-01-13 13:06:40|33062.3|33042.3|33079.3|33039.3|33079.3|33042.3|33062.3|33039.3|1
1736773610000|2025-01-13 13:06:50|33070.3|33050.3|33067.3|33047.3|33073.3|33053.3|33067.3|33047.3|6
1736773620000|2025-01-13 13:07:00|33063.3|33043.3|33045.3|33005.3|33073.3|33043.3|33045.3|33005.3|8
1736773630000|2025-01-13 13:07:10|33032.8|33012.8|33003.8|32983.8|33032.8|33012.8|33003.8|32983.8|11
1736773640000|2025-01-13 13:07:20|||||||||5
1736773650000|2025-01-13 13:07:30|33001.3|32981.3|32992.8|32972.8|33008.8|32983.8|32990.3|32960.3|12
1736773660000|2025-01-13 13:07:40|33003.3|32943.3|32992.3|32952.3|33003.3|32952.3|32992.3|32943.3|11
1736773670000|2025-01-13 13:07:50|32994.3|32954.3|33009.8|32949.8|33012.3|32954.3|32994.3|32945.3|0
1736773680000|2025-01-13 13:08:00|32997.3|32957.3|33007.3|32967.3|33008.3|32967.3|32997.3|32948.3|9
1736773690000|2025-01-13 13:08:10|33005.8|32965.8|32993.3|32953.3|33010.8|32967.3|32987.3|32949.8|21
1736773700000|2025-01-13 13:08:20|32991.8|32951.8|32980.8|32960.8|32991.8|32960.8|32980.8|32951.8|3
1736773710000|2025-01-13 13:08:30|32985.8|32965.8|32991.3|32951.3|32991.3|32965.8|32982.3|32951.3|7
1736773720000|2025-01-13 13:08:40|32989.2|32949.2|32958.8|32938.8|32989.2|32950.2|32958.8|32936.3|7
1736773730000|2025-01-13 13:08:50|32957.7|32937.7|32954.3|32914.3|32958.8|32938.8|32945.8|32911.8|16
1736773740000|2025-01-13 13:09:00|32955.8|32915.8|32958.3|32938.3|32966.8|32938.3|32951.3|32906.8|0
1736773750000|2025-01-13 13:09:10|32962.3|32942.3|32920.2|32900.2|32978.3|32947.3|32920.2|32900.2|13
1736773760000|2025-01-13 13:09:20|32926.2|32886.2|32921.7|32901.7|32933.2|32901.7|32921.7|32883.7|12
1736773770000|2025-01-13 13:09:30|32919.2|32899.2|32921.7|32901.7|32921.7|32901.7|32919.2|32899.2|5
1736773780000|2025-01-13 13:09:40|32924.2|32904.2|32902.2|32882.2|32924.2|32904.2|32902.2|32882.2|16
1736773790000|2025-01-13 13:09:50|32895.7|32875.7|32895.7|32875.7|32895.7|32875.7|32895.7|32875.7|5
1736773800000|2025-01-13 13:10:00|32894.7|32874.7|32904.7|32864.7|32904.7|32874.7|32891.7|32862.7|10
1736773810000|2025-01-13 13:10:10|32893.7|32873.7|32881.7|32861.7|32893.7|32873.7|32881.7|32861.7|1
1736773820000|2025-01-13 13:10:20|32874.7|32854.7|32876.7|32856.7|32876.7|32856.7|32874.7|32854.7|8
1736773840000|2025-01-13 13:10:40|32875.2|32855.2|32875.2|32855.2|32875.2|32855.2|32875.2|32855.2|6
1736773850000|2025-01-13 13:10:50|32866.2|32846.2|32866.2|32846.2|32866.2|32846.2|32866.2|32846.2|5
1736773860000|2025-01-13 13:11:00|32860.2|32840.2|32837.7|32797.7|32860.2|32840.2|32832.7|32783.7|14
1736773870000|2025-01-13 13:11:10|32826.7|32806.7|32836.2|32776.2|32841.2|32806.7|32826.7|32774.7|6
1736773880000|2025-01-13 13:11:20|32833.2|32773.2|32813.7|32773.7|32833.2|32776.7|32812.7|32772.7|8
1736773890000|2025-01-13 13:11:30|32812.7|32772.7|32812.7|32772.7|32812.7|32772.7|32812.7|32772.7|1
1736773900000|2025-01-13 13:11:40|32816.2|32776.2|32827.7|32787.7|32832.7|32787.7|32816.2|32772.7|8
1736773910000|2025-01-13 13:11:50|32825.7|32805.7|32825.7|32805.7|32825.7|32805.7|32825.7|32805.7|0
1736773920000|2025-01-13 13:12:00|32827.7|32807.7|32835.2|32815.2|32835.2|32815.2|32827.7|32807.7|2
1736773930000|2025-01-13 13:12:10|32831.7|32811.7|32845.2|32805.2|32846.7|32811.7|32831.7|32802.7|12
1736773940000|2025-01-13 13:12:20|32846.2|32806.2|32838.2|32818.2|32853.2|32818.2|32838.2|32806.2|1
1736773950000|2025-01-13 13:12:30|32840.7|32820.7|32835.7|32815.7|32849.7|32820.7|32835.7|32809.7|0
1736773960000|2025-01-13 13:12:40|32830.7|32810.7|32818.7|32798.7|32830.7|32810.7|32818.7|32798.7|2
1736773970000|2025-01-13 13:12:50|32823.7|32803.7|32819.7|32799.7|32823.7|32803.7|32819.7|32799.7|15
1736773980000|2025-01-13 13:13:00|32815.2|32795.2|32793.2|32773.2|32827.7|32795.2|32790.7|32767.7|6
1736773990000|2025-01-13 13:13:10|32795.7|32775.7|32818.2|32778.2|32818.2|32778.2|32792.7|32772.7|6
1736774000000|2025-01-13 13:13:20|32819.7|32779.7|32819.7|32779.7|32819.7|32779.7|32819.7|32779.7|3
1736774010000|2025-01-13 13:13:30|32807.7|32787.7|32797.2|32777.2|32807.7|32787.7|32797.2|32777.2|7
1736774020000|2025-01-13 13:13:40|32790.7|32770.7|32799.7|32759.7|32801.2|32770.7|32790.2|32759.7|8
1736774030000|2025-01-13 13:13:50|32804.7|32764.7|32801.2|32761.2|32804.7|32770.2|32790.2|32761.2|1
1736774040000|2025-01-13 13:14:00|32790.2|32770.2|32768.2|32748.2|32806.2|32770.2|32768.2|32746.2|1
1736774050000|2025-01-13 13:14:10|32769.2|32749.2|32784.7|32744.7|32784.7|32749.2|32769.2|32744.7|16
1736774060000|2025-01-13 13:14:20|32781.7|32741.7|32766.2|32746.2|32781.7|32746.2|32766.2|32741.7|18
1736774070000|2025-01-13 13:14:30|32766.7|32746.7|32771.7|32751.7|32782.2|32753.2|32766.7|32742.2|7
1736774080000|2025-01-13 13:14:40|32769.7|32749.7|32771.7|32751.7|32771.7|32751.7|32769.7|32749.7|0
1736774090000|2025-01-13 13:14:50|32770.7|32750.7|32772.2|32752.2|32773.2|32753.2|32770.7|32750.7|5
1736774100000|2025-01-13 13:15:00|32769.2|32749.2|32775.2|32755.2|32775.2|32755.2|32769.2|32749.2|8
1736774110000|2025-01-13 13:15:10|32779.2|32759.2|32785.7|32765.7|32786.7|32766.7|32779.2|32759.2|14
1736774120000|2025-01-13 13:15:20|32784.7|32764.7|32783.2|32763.2|32784.7|32764.7|32783.2|32763.2|6
1736774130000|2025-01-13 13:15:30|32773.2|32753.2|32778.2|32758.2|32778.2|32758.2|32773.2|32753.2|3
1736774140000|2025-01-13 13:15:40|32780.2|32760.2|32798.2|32778.2|32798.2|32778.2|32780.2|32760.2|10
1736774150000|2025-01-13 13:15:50|32800.7|32780.7|32804.2|32784.2|32804.2|32784.2|32800.7|32780.7|2
1736774160000|2025-01-13 13:16:00|32802.2|32782.2|32792.7|32772.7|32802.2|32782.2|32792.7|32772.7|6
1736774170000|2025-01-13 13:16:10|32794.2|32774.2|32797.7|32777.7|32797.7|32777.7|32794.2|32774.2|0
1736774180000|2025-01-13 13:16:20|||||||||3
1736774190000|2025-01-13 13:16:30|32799.2|32779.2|32795.2|32775.2|32800.2|32780.2|32795.2|32775.2|3
1736774200000|2025-01-13 13:16:40|32786.2|32766.2|32780.2|32760.2|32786.2|32766.2|32780.2|32760.2|3
1736774210000|2025-01-13 13:16:50|32782.2|32762.2|32799.2|32759.2|32799.2|32763.7|32782.2|32759.2|9
1736774220000|2025-01-13 13:17:00|32803.7|32763.7|32797.7|32757.7|32803.7|32763.7|32797.7|32757.7|1
1736774240000|2025-01-13 13:17:20|32785.7|32765.7|32785.7|32765.7|32785.7|32765.7|32785.7|32765.7|0
1736774250000|2025-01-13 13:17:30|32784.2|32764.2|32781.7|32761.7|32784.2|32764.2|32781.7|32761.7|0
1736774260000|2025-01-13 13:17:40|32780.7|32760.7|32762.7|32742.7|32780.7|32760.7|32762.7|32742.7|19
1736774270000|2025-01-13 13:17:50|32761.7|32741.7|32762.7|32742.7|32762.7|32742.7|32761.7|32741.7|5
1736774280000|2025-01-13 13:18:00|32763.7|32743.7|32766.2|32746.2|32766.2|32746.2|32763.7|32743.7|0
1736774290000|2025-01-13 13:18:10|32767.2|32747.2|32773.2|32753.2|32773.2|32753.2|32767.2|32747.2|2
1736774300000|2025-01-13 13:18:20|32774.7|32754.7|32771.2|32751.2|32774.7|32754.7|32771.2|32751.2|4
1736774310000|2025-01-13 13:18:30|||||||||3
1736774320000|2025-01-13 13:18:40|32783.2|32743.2|32784.7|32744.7|32784.7|32744.7|32781.2|32741.2|3
1736774340000|2025-01-13 13:19:00|32783.2|32743.2|32783.2|32743.2|32783.2|32743.2|32783.2|32743.2|1
1736774350000|2025-01-13 13:19:10|32772.2|32752.2|32772.2|32752.2|32773.2|32753.2|32772.2|32752.2|1
1736774370000|2025-01-13 13:19:30|32771.2|32751.2|32769.7|32749.7|32771.2|32751.2|32769.7|32749.7|0
1736774380000|2025-01-13 13:19:40|32767.2|32747.2|32778.2|32738.2|32778.2|32747.2|32767.2|32738.2|4
1736774390000|2025-01-13 13:19:50|32770.7|32750.7|32770.7|32750.7|32770.7|32750.7|32770.7|32750.7|0
1736774400000|2025-01-13 13:20:00|32769.7|32749.7|32773.2|32753.2|32773.2|32753.2|32769.7|32749.7|4
1736774410000|2025-01-13 13:20:10|32793.7|32753.7|32796.7|32736.7|32798.2|32767.2|32784.2|32736.7|1
1736774420000|2025-01-13 13:20:20|32787.7|32747.7|32786.7|32766.7|32787.7|32766.7|32774.2|32747.7|4
1736774430000|2025-01-13 13:20:30|32784.2|32764.2|32783.2|32763.2|32784.2|32764.2|32783.2|32763.2|1
1736774440000|2025-01-13 13:20:40|32784.7|32764.7|32784.7|32764.7|32784.7|32764.7|32784.7|32764.7|0
1736774450000|2025-01-13 13:20:50|32783.7|32763.7|32782.2|32762.2|32783.7|32763.7|32782.2|32762.2|1
1736774460000|2025-01-13 13:21:00|32783.2|32763.2|32787.2|32767.2|32787.2|32767.2|32773.7|32753.7|6
1736774470000|2025-01-13 13:21:10|32789.7|32769.7|32780.7|32760.7|32789.7|32769.7|32780.7|32760.7|7
1736774490000|2025-01-13 13:21:30|32782.2|32762.2|32815.2|32775.2|32815.2|32786.2|32782.2|32762.2|13
1736774500000|2025-01-13 13:21:40|32812.7|32772.7|32814.2|32774.2|32814.2|32774.2|32812.7|32772.7|5
1736774510000|2025-01-13 13:21:50|32815.2|32775.2|32811.7|32791.7|32816.7|32791.7|32809.2|32775.2|4
1736774520000|2025-01-13 13:22:00|32814.2|32794.2|32809.7|32789.7|32814.2|32794.2|32809.7|32789.7|5
1736774530000|2025-01-13 13:22:10|32810.7|32790.7|32794.2|32774.2|32810.7|32790.7|32792.2|32764.7|5
1736774540000|2025-01-13 13:22:20|32795.2|32775.2|32796.2|32776.2|32796.2|32776.2|32795.2|32775.2|8
1736774550000|2025-01-13 13:22:30|32793.7|32773.7|32792.7|32772.7|32793.7|32773.7|32792.7|32772.7|1
1736774560000|2025-01-13 13:22:40|32791.7|32771.7|32791.7|32771.7|32791.7|32771.7|32791.7|32771.7|1
1736774570000|2025-01-13 13:22:50|32790.7|32770.7|32790.7|32770.7|32790.7|32770.7|32790.7|32770.7|0
1736774580000|2025-01-13 13:23:00|32792.2|32772.2|32810.2|32770.2|32810.2|32777.7|32792.2|32770.2|6
1736774600000|2025-01-13 13:23:20|32799.2|32779.2|32810.2|32790.2|32810.2|32790.2|32799.2|32779.2|2
1736774610000|2025-01-13 13:23:30|32811.7|32791.7|32824.7|32804.7|32837.7|32817.7|32811.7|32791.7|16
1736774620000|2025-01-13 13:23:40|32826.2|32806.2|32838.2|32818.2|32840.2|32820.2|32826.2|32806.2|10
1736774630000|2025-01-13 13:23:50|32832.7|32812.7|32830.2|32810.2|32832.7|32812.7|32830.2|32810.2|7
1736774640000|2025-01-13 13:24:00|32829.2|32809.2|32825.2|32805.2|32829.2|32809.2|32825.2|32805.2|10
1736774650000|2025-01-13 13:24:10|32822.7|32802.7|32822.7|32802.7|32822.7|32802.7|32822.7|32802.7|2
1736774660000|2025-01-13 13:24:20|32823.7|32803.7|32823.7|32803.7|32823.7|32803.7|32823.7|32803.7|0
1736774670000|2025-01-13 13:24:30|32822.7|32802.7|32821.2|32801.2|32822.7|32802.7|32821.2|32801.2|1
1736774680000|2025-01-13 13:24:40|32822.2|32802.2|32825.2|32805.2|32825.2|32805.2|32822.2|32802.2|0
1736774690000|2025-01-13 13:24:50|32824.2|32804.2|32825.2|32805.2|32825.2|32805.2|32824.2|32804.2|5
1736774720000|2025-01-13 13:25:20|32826.2|32806.2|32843.7|32823.7|32843.7|32823.7|32826.2|32802.2|10
1736774730000|2025-01-13 13:25:30|32844.7|32824.7|32846.2|32826.2|32846.2|32826.2|32844.7|32824.7|2
1736774740000|2025-01-13 13:25:40|32845.2|32825.2|32846.2|32826.2|32846.2|32826.2|32843.7|32823.7|4
1736774750000|2025-01-13 13:25:50|32843.7|32823.7|32836.7|32816.7|32843.7|32823.7|32836.7|32816.7|7
1736774760000|2025-01-13 13:26:00|32837.7|32817.7|32847.7|32827.7|32847.7|32827.7|32837.7|32817.7|3
1736774810000|2025-01-13 13:26:50|||||||||1
1736774820000|2025-01-13 13:27:00|32846.2|32826.2|32846.2|32826.2|32846.2|32826.2|32846.2|32826.2|6
1736774830000|2025-01-13 13:27:10|32843.2|32823.2|32823.7|32803.7|32843.2|32823.2|32823.7|32803.7|3
1736774840000|2025-01-13 13:27:20|32815.7|32795.7|32794.2|32774.2|32815.7|32795.7|32794.2|32774.2|12
1736774850000|2025-01-13 13:27:30|32783.2|32743.2|32775.7|32755.7|32784.2|32755.7|32774.2|32743.2|3
1736774860000|2025-01-13 13:27:40|32770.7|32750.7|32776.7|32736.7|32776.7|32750.7|32770.7|32736.7|5
1736774870000|2025-01-13 13:27:50|32777.7|32737.7|32777.7|32737.7|32777.7|32737.7|32777.7|32737.7|0
1736774880000|2025-01-13 13:28:00|32778.7|32738.7|32783.2|32743.2|32783.2|32743.2|32778.7|32738.7|0
1736774890000|2025-01-13 13:28:10|32785.7|32745.7|32775.7|32755.7|32786.7|32755.7|32775.7|32743.2|4
1736774900000|2025-01-13 13:28:20|32774.2|32754.2|32774.2|32754.2|32774.2|32754.2|32774.2|32754.2|1
1736774910000|2025-01-13 13:28:30|32775.7|32755.7|32778.2|32758.2|32778.2|32758.2|32775.7|32755.7|0
1736774940000|2025-01-13 13:29:00|32780.7|32760.7|32803.2|32783.2|32803.2|32783.2|32780.7|32760.7|6
1736774950000|2025-01-13 13:29:10|32805.2|32785.2|32813.2|32793.2|32813.2|32793.2|32805.2|32785.2|4
1736774960000|2025-01-13 13:29:20|32812.2|32792.2|32810.7|32790.7|32812.2|32792.2|32810.7|32790.7|0
1736774970000|2025-01-13 13:29:30|32800.7|32780.7|32800.7|32780.7|32800.7|32780.7|32800.7|32780.7|4
1736774980000|2025-01-13 13:29:40|32797.7|32777.7|32801.7|32761.7|32801.7|32777.7|32797.7|32761.7|1
1736774990000|2025-01-13 13:29:50|32800.2|32780.2|32808.2|32788.2|32808.2|32788.2|32800.2|32780.2|2
1736775000000|2025-01-13 13:30:00|32809.2|32789.2|32802.2|32782.2|32823.7|32789.2|32802.2|32782.2|19
1736775010000|2025-01-13 13:30:10|32800.7|32780.7|32798.2|32758.2|32800.7|32780.7|32788.2|32758.2|3
1736775020000|2025-01-13 13:30:20|32803.2|32763.2|32790.7|32770.7|32803.2|32772.2|32790.7|32763.2|1
1736775030000|2025-01-13 13:30:30|32788.2|32768.2|32788.2|32768.2|32788.2|32768.2|32788.2|32768.2|0
1736775040000|2025-01-13 13:30:40|32787.2|32767.2|32813.2|32773.2|32813.2|32773.2|32786.7|32762.2|3
1736775050000|2025-01-13 13:30:50|32804.2|32784.2|32794.2|32774.2|32805.7|32785.7|32794.2|32774.2|4
1736775060000|2025-01-13 13:31:00|32790.7|32770.7|32784.7|32764.7|32790.7|32770.7|32784.7|32764.7|6
1736775070000|2025-01-13 13:31:10|32783.7|32763.7|32715.2|32675.2|32783.7|32763.7|32707.7|32671.7|12
1736775080000|2025-01-13 13:31:20|32704.2|32684.2|32698.2|32678.2|32704.2|32684.2|32698.2|32678.2|7
1736775090000|2025-01-13 13:31:30|32697.2|32677.2|32695.7|32675.7|32697.2|32677.2|32695.7|32675.7|1
1736775100000|2025-01-13 13:31:40|32694.2|32674.2|32711.2|32671.2|32711.2|32674.2|32694.2|32671.2|2
1736775110000|2025-01-13 13:31:50|32719.2|32679.2|32723.7|32703.7|32723.7|32703.7|32713.7|32679.2|7
1736775120000|2025-01-13 13:32:00|32727.7|32707.7|32729.2|32689.2|32759.2|32719.2|32727.7|32689.2|22
1736775130000|2025-01-13 13:32:10|32709.2|32688.2|32708.2|32688.2|32717.2|32688.2|32695.2|32668.2|12
1736775140000|2025-01-13 13:32:20|32717.2|32677.2|32709.7|32669.7|32717.2|32684.7|32704.7|32669.7|4
1736775150000|2025-01-13 13:32:30|32694.7|32674.7|32660.2|32620.2|32698.2|32678.2|32649.2|32618.2|17
1736775160000|2025-01-13 13:32:40|32649.2|32629.2|32655.7|32635.7|32660.2|32635.7|32646.2|32620.2|4
1736775170000|2025-01-13 13:32:50|32664.7|32644.7|32671.7|32651.7|32671.7|32651.7|32664.7|32644.7|5
1736775180000|2025-01-13 13:33:00|32680.7|32640.7|32668.7|32648.7|32689.7|32649.7|32667.2|32640.7|5
1736775190000|2025-01-13 13:33:10|32667.2|32647.2|32654.7|32634.7|32667.2|32647.2|32649.7|32629.7|20
1736775200000|2025-01-13 13:33:20|32656.2|32636.2|32683.2|32663.2|32685.7|32663.2|32656.2|32636.2|1
1736775210000|2025-01-13 13:33:30|32691.2|32651.2|32691.2|32651.2|32691.2|32651.2|32691.2|32651.2|3
1736775220000|2025-01-13 13:33:40|32688.2|32648.2|32685.2|32645.2|32688.2|32648.2|32685.2|32645.2|0
1736775240000|2025-01-13 13:34:00|32677.2|32657.2|32675.7|32655.7|32677.2|32657.2|32675.7|32655.7|4
1736775250000|2025-01-13 13:34:10|32677.2|32657.2|32677.2|32657.2|32677.2|32657.2|32677.2|32657.2|1
1736775260000|2025-01-13 13:34:20|32679.2|32659.2|32679.2|32659.2|32679.2|32659.2|32679.2|32659.2|0
1736775270000|2025-01-13 13:34:30|32683.2|32663.2|32694.2|32654.2|32694.2|32663.2|32683.2|32654.2|0
1736775280000|2025-01-13 13:34:40|32688.2|32668.2|32690.7|32670.7|32690.7|32670.7|32688.2|32668.2|0
1736775290000|2025-01-13 13:34:50|32689.2|32669.2|32673.7|32653.7|32689.2|32669.2|32673.7|32653.7|12
1736775300000|2025-01-13 13:35:00|32671.2|32651.2|32673.7|32653.7|32673.7|32653.7|32671.2|32651.2|0
1736775310000|2025-01-13 13:35:10|32671.2|32651.2|32670.2|32650.2|32671.2|32651.2|32670.2|32650.2|4
1736775320000|2025-01-13 13:35:20|32668.7|32648.7|32627.7|32607.7|32668.7|32648.7|32627.7|32598.7|42
1736775330000|2025-01-13 13:35:30|32638.7|32598.7|32602.7|32582.7|32640.2|32609.2|32602.7|32582.7|11
1736775340000|2025-01-13 13:35:40|32605.7|32585.7|32620.2|32580.2|32620.2|32587.7|32605.7|32578.7|2
1736775350000|2025-01-13 13:35:50|32622.2|32582.2|32625.2|32585.2|32625.2|32585.2|32622.2|32582.2|0
1736775360000|2025-01-13 13:36:00|32617.7|32597.7|32628.7|32588.7|32628.7|32597.7|32617.7|32588.7|0
1736775370000|2025-01-13 13:36:10|32619.2|32599.2|32642.2|32602.2|32642.2|32602.2|32617.7|32588.7|8
1736775380000|2025-01-13 13:36:20|32631.2|32611.2|32631.2|32611.2|32631.2|32611.2|32631.2|32611.2|0
1736775390000|2025-01-13 13:36:30|32632.7|32612.7|32643.7|32603.7|32643.7|32612.7|32632.7|32603.7|1
1736775400000|2025-01-13 13:36:40|32645.2|32605.2|32634.2|32614.2|32645.2|32614.2|32634.2|32605.2|0
1736775410000|2025-01-13 13:36:50|32632.7|32612.7|32643.7|32603.7|32643.7|32612.7|32625.2|32603.7|6
1736775420000|2025-01-13 13:37:00|32645.2|32605.2|32645.2|32605.2|32645.2|32605.2|32645.2|32605.2|0
1736775430000|2025-01-13 13:37:10|32643.7|32603.7|32632.7|32612.7|32643.7|32612.7|32632.7|32603.7|5
1736775440000|2025-01-13 13:37:20|32630.2|32610.2|32630.2|32610.2|32630.2|32610.2|32630.2|32610.2|0
1736775460000|2025-01-13 13:37:40|32629.1|32590.2|32607.7|32587.7|32636.6|32590.2|32607.7|32576.6|1
1736775470000|2025-01-13 13:37:50|32607.6|32587.6|32607.6|32587.6|32607.6|32587.6|32607.6|32587.6|1
1736775480000|2025-01-13 13:38:00|32609.1|32589.1|32627.6|32607.6|32632.2|32607.6|32609.1|32569.1|5
1736775490000|2025-01-13 13:38:10|32625.1|32605.1|32625.1|32605.1|32625.1|32605.1|32625.1|32605.1|2
1736775500000|2025-01-13 13:38:20|32620.1|32600.1|32610.1|32590.1|32620.1|32600.1|32610.1|32590.1|1
1736775520000|2025-01-13 13:38:40|32609.1|32589.1|32607.6|32587.6|32609.1|32589.1|32607.6|32587.6|0
1736775530000|2025-01-13 13:38:50|32615.1|32575.1|32615.1|32575.1|32615.1|32575.1|32615.1|32575.1|0
1736775540000|2025-01-13 13:39:00|32605.6|32585.6|32594.6|32574.6|32605.6|32585.6|32589.6|32569.6|19
1736775550000|2025-01-13 13:39:10|32599.1|32579.1|32595.1|32575.1|32600.1|32580.1|32595.1|32575.1|2
1736775560000|2025-01-13 13:39:20|32594.1|32574.1|32590.1|32570.1|32594.1|32574.1|32590.1|32570.1|1
1736775570000|2025-01-13 13:39:30|32560.6|32540.6|32567.6|32547.6|32567.6|32547.6|32560.6|32540.6|16
1736775580000|2025-01-13 13:39:40|32568.6|32548.6|32571.1|32551.1|32573.6|32553.6|32568.6|32548.6|5
1736775590000|2025-01-13 13:39:50|32572.6|32552.6|32572.6|32552.6|32572.6|32552.6|32572.6|32552.6|2
1736775600000|2025-01-13 13:40:00|32573.6|32553.6|32584.1|32564.1|32584.1|32564.1|32573.6|32553.6|12
1736775610000|2025-01-13 13:40:10|32588.6|32568.6|32600.6|32580.6|32614.6|32583.6|32588.6|32568.6|3
1736775620000|2025-01-13 13:40:20|32602.1|32582.1|32607.1|32587.1|32613.6|32593.6|32602.1|32582.1|15
1736775630000|2025-01-13 13:40:30|32604.1|32584.1|32605.6|32585.6|32610.1|32585.6|32588.6|32564.6|6
1736775640000|2025-01-13 13:40:40|32608.1|32588.1|32616.6|32576.6|32616.6|32592.1|32603.6|32576.6|5
1736775650000|2025-01-13 13:40:50|32618.1|32578.1|32611.6|32591.6|32618.1|32591.6|32610.6|32578.1|0
1736775660000|2025-01-13 13:41:00|32613.1|32593.1|32614.6|32594.6|32614.6|32594.6|32612.1|32592.1|3
1736775670000|2025-01-13 13:41:10|32615.6|32595.6|32625.6|32605.6|32636.6|32605.6|32615.6|32590.1|9
1736775680000|2025-01-13 13:41:20|32630.6|32610.6|32630.6|32610.6|32630.6|32610.6|32630.6|32610.6|2
1736775690000|2025-01-13 13:41:30|||||||||3
1736775700000|2025-01-13 13:41:40|32635.6|32595.6|32618.1|32578.1|32635.6|32595.6|32618.1|32578.1|3
1736775710000|2025-01-13 13:41:50|32619.6|32579.6|32598.1|32558.1|32619.6|32594.1|32595.6|32558.1|15
1736775720000|2025-01-13 13:42:00|32585.1|32565.1|32575.6|32555.6|32585.1|32565.1|32575.6|32555.6|7
1736775730000|2025-01-13 13:42:10|32574.6|32554.6|32563.1|32543.1|32574.6|32554.6|32560.6|32540.6|9
1736775740000|2025-01-13 13:42:20|32560.6|32540.6|32550.1|32530.1|32560.6|32540.6|32550.1|32530.1|7
1736775750000|2025-01-13 13:42:30|32548.6|32528.6|32548.6|32528.6|32548.6|32528.6|32541.1|32521.1|9
1736775760000|2025-01-13 13:42:40|32547.1|32527.1|32569.6|32529.6|32569.6|32530.6|32546.1|32526.1|2
1736775770000|2025-01-13 13:42:50|32572.1|32532.1|32571.1|32531.1|32572.1|32532.1|32571.1|32531.1|0
1736775780000|2025-01-13 13:43:00|32559.1|32539.1|32556.1|32536.1|32559.1|32539.1|32556.1|32536.1|5
1736775790000|2025-01-13 13:43:10|32558.6|32538.6|32560.1|32540.1|32560.1|32540.1|32558.6|32538.6|0
1736775800000|2025-01-13 13:43:20|32589.1|32529.1|32595.6|32575.6|32604.6|32575.6|32589.1|32529.1|26
1736775810000|2025-01-13 13:43:30|32597.1|32577.1|32613.1|32573.1|32613.1|32577.1|32597.1|32570.6|5
1736775820000|2025-01-13 13:43:40|32604.1|32584.1|32620.6|32580.6|32620.6|32584.1|32604.1|32579.1|13
1736775830000|2025-01-13 13:43:50|32639.1|32579.1|32642.1|32582.1|32642.1|32582.1|32639.1|32579.1|11
1736775840000|2025-01-13 13:44:00|32643.1|32583.1|32588.1|32548.1|32643.1|32583.1|32579.1|32548.1|46
1736775850000|2025-01-13 13:44:10|32585.1|32545.1|32579.6|32539.6|32585.1|32554.1|32568.1|32539.6|3
1736775860000|2025-01-13 13:44:20|32576.6|32536.6|32576.6|32536.6|32576.6|32536.6|32576.6|32536.6|2
1736775880000|2025-01-13 13:44:40|32557.1|32537.1|32551.1|32531.1|32557.1|32537.1|32551.1|32531.1|6
1736775890000|2025-01-13 13:44:50|32549.1|32529.1|32561.1|32521.1|32561.1|32532.1|32543.6|32521.1|3
1736775900000|2025-01-13 13:45:00|32552.1|32532.1|32553.6|32533.6|32553.6|32533.6|32552.1|32532.1|0
1736775910000|2025-01-13 13:45:10|32557.1|32537.1|32599.1|32559.1|32599.1|32565.6|32557.1|32537.1|5
1736775930000|2025-01-13 13:45:30|32600.1|32560.1|32599.1|32559.1|32600.1|32560.1|32599.1|32559.1|1
1736775940000|2025-01-13 13:45:40|32586.1|32566.1|32589.1|32549.1|32589.1|32566.1|32582.6|32549.1|17
1736775960000|2025-01-13 13:46:00|32580.1|32560.1|32585.1|32565.1|32585.1|32565.1|32580.1|32560.1|14
1736775970000|2025-01-13 13:46:10|32586.1|32566.1|32605.6|32585.6|32613.6|32585.6|32586.1|32561.6|4
1736775980000|2025-01-13 13:46:20|32609.6|32589.6|32609.6|32589.6|32609.6|32589.6|32609.6|32589.6|0
1736775990000|2025-01-13 13:46:30|32613.1|32593.1|32616.1|32576.1|32616.1|32593.1|32610.6|32576.1|7
1736776000000|2025-01-13 13:46:40|32600.1|32580.1|32600.1|32580.1|32600.1|32580.1|32600.1|32580.1|0
1736776010000|2025-01-13 13:46:50|32598.6|32578.6|32597.6|32577.6|32598.6|32578.6|32597.6|32577.6|0
1736776020000|2025-01-13 13:47:00|32597.1|32577.1|32593.6|32573.6|32606.1|32581.1|32591.6|32566.1|13
1736776030000|2025-01-13 13:47:10|32591.6|32571.6|32596.1|32576.1|32602.6|32576.1|32591.6|32561.6|1
1736776040000|2025-01-13 13:47:20|32597.1|32577.1|32600.6|32580.6|32600.6|32580.6|32597.1|32577.1|1
1736776060000|2025-01-13 13:47:40|32598.6|32578.6|32593.6|32573.6|32598.6|32578.6|32593.6|32573.6|1
1736776080000|2025-01-13 13:48:00|32592.1|32572.1|32582.6|32562.6|32592.1|32572.1|32582.6|32562.6|0
1736776090000|2025-01-13 13:48:10|32588.6|32568.6|32603.6|32583.6|32603.6|32583.6|32588.6|32568.6|4
1736776100000|2025-01-13 13:48:20|32609.6|32589.6|32634.6|32594.6|32634.6|32605.6|32609.6|32589.6|3
1736776110000|2025-01-13 13:48:30|32623.6|32603.6|32623.6|32603.6|32623.6|32603.6|32623.6|32603.6|0
1736776120000|2025-01-13 13:48:40|32632.6|32592.6|32627.6|32587.6|32632.6|32592.6|32627.6|32587.6|1
1736776130000|2025-01-13 13:48:50|32619.6|32579.6|32581.1|32561.1|32619.6|32582.1|32579.6|32559.6|7
1736776140000|2025-01-13 13:49:00|32580.6|32560.6|32576.6|32556.6|32580.6|32560.6|32576.6|32556.6|0
1736776150000|2025-01-13 13:49:10|32596.1|32556.1|32587.1|32567.1|32596.1|32567.1|32587.1|32553.1|16
1736776180000|2025-01-13 13:49:40|32601.6|32561.6|32613.6|32573.6|32613.6|32573.6|32601.6|32561.6|1
1736776190000|2025-01-13 13:49:50|32621.6|32581.6|32628.1|32588.1|32628.1|32588.1|32621.6|32581.6|0
1736776200000|2025-01-13 13:50:00|32629.6|32589.6|32620.6|32600.6|32629.6|32600.6|32620.6|32589.6|0
1736776210000|2025-01-13 13:50:10|32622.1|32602.1|32604.6|32584.6|32622.1|32602.1|32604.6|32573.6|3
1736776220000|2025-01-13 13:50:20|32605.6|32585.6|32613.1|32593.1|32613.1|32593.1|32605.6|32585.6|1
1736776230000|2025-01-13 13:50:30|32614.1|32594.1|32617.1|32597.1|32617.1|32597.1|32614.1|32594.1|1
1736776240000|2025-01-13 13:50:40|32618.1|32598.1|32622.1|32602.1|32622.1|32602.1|32618.1|32598.1|1
1736776270000|2025-01-13 13:51:10|32623.6|32603.6|32623.6|32603.6|32623.6|32603.6|32623.6|32603.6|0
1736776290000|2025-01-13 13:51:30|32622.1|32602.1|32605.6|32585.6|32622.1|32602.1|32605.6|32585.6|6
1736776300000|2025-01-13 13:51:40|32599.1|32579.1|32596.1|32576.1|32599.1|32579.1|32596.1|32576.1|1
1736776310000|2025-01-13 13:51:50|32593.1|32573.1|32597.1|32577.1|32608.1|32577.1|32593.1|32568.1|2
1736776330000|2025-01-13 13:52:10|32606.1|32566.1|32589.1|32569.1|32606.1|32572.1|32587.1|32564.6|1
1736776350000|2025-01-13 13:52:30|32598.1|32558.1|32598.1|32558.1|32598.1|32558.1|32598.1|32558.1|0
1736776360000|2025-01-13 13:52:40|32589.1|32569.1|32589.1|32569.1|32589.1|32569.1|32589.1|32569.1|0
1736776380000|2025-01-13 13:53:00|32590.6|32570.6|32593.1|32573.1|32593.1|32573.1|32590.6|32570.6|0
1736776390000|2025-01-13 13:53:10|||||||||3
1736776400000|2025-01-13 13:53:20|32596.1|32576.1|32602.1|32582.1|32602.1|32582.1|32596.1|32576.1|4
1736776440000|2025-01-13 13:54:00|32604.6|32584.6|32604.6|32584.6|32604.6|32584.6|32604.6|32584.6|2
1736776450000|2025-01-13 13:54:10|32616.6|32576.6|32626.6|32586.6|32626.6|32586.6|32616.6|32576.6|4
1736776470000|2025-01-13 13:54:30|32628.1|32588.1|32628.1|32588.1|32628.1|32605.6|32623.1|32588.1|4
1736776480000|2025-01-13 13:54:40|32625.6|32585.6|32622.1|32582.1|32625.6|32585.6|32622.1|32582.1|1
1736776490000|2025-01-13 13:54:50|32621.1|32581.1|32614.6|32574.6|32621.1|32581.1|32614.6|32574.6|5
1736776500000|2025-01-13 13:55:00|32603.6|32583.6|32599.6|32579.6|32603.6|32583.6|32599.6|32579.6|0
1736776510000|2025-01-13 13:55:10|32602.1|32582.1|32609.6|32589.6|32609.6|32589.6|32602.1|32582.1|6
1736776520000|2025-01-13 13:55:20|32612.6|32592.6|32612.6|32592.6|32612.6|32592.6|32612.6|32592.6|1
1736776530000|2025-01-13 13:55:30|32617.1|32597.1|32613.6|32593.6|32623.6|32598.6|32613.6|32581.1|4
1736776540000|2025-01-13 13:55:40|32626.1|32586.1|32618.6|32598.6|32626.1|32598.6|32617.1|32586.1|1
1736776560000|2025-01-13 13:56:00|32627.6|32587.6|32627.6|32587.6|32627.6|32587.6|32627.6|32587.6|0
1736776570000|2025-01-13 13:56:10|32626.1|32586.1|32624.1|32604.1|32626.1|32604.1|32611.1|32586.1|6
1736776580000|2025-01-13 13:56:20|32628.6|32608.6|32642.6|32622.6|32642.6|32622.6|32628.6|32608.6|12
1736776590000|2025-01-13 13:56:30|32638.6|32618.6|32633.1|32593.1|32638.6|32618.6|32625.6|32592.1|2
1736776600000|2025-01-13 13:56:40|32631.1|32591.1|32615.6|32595.6|32631.1|32595.6|32615.6|32591.1|0
1736776610000|2025-01-13 13:56:50|32613.1|32593.1|32608.6|32588.6|32613.1|32593.1|32606.6|32586.6|0
1736776620000|2025-01-13 13:57:00|32617.6|32577.6|32633.1|32593.1|32634.6|32597.1|32607.1|32577.6|6
1736776630000|2025-01-13 13:57:10|32625.6|32605.6|32624.6|32604.6|32625.6|32605.6|32624.6|32604.6|2
1736776640000|2025-01-13 13:57:20|32620.6|32600.6|32624.6|32584.6|32627.6|32600.6|32620.6|32584.6|1
1736776660000|2025-01-13 13:57:40|32612.1|32592.1|32626.6|32586.6|32626.6|32592.1|32612.1|32583.1|1
1736776670000|2025-01-13 13:57:50|32627.6|32587.6|32626.6|32586.6|32628.1|32588.1|32626.6|32586.6|3
1736776680000|2025-01-13 13:58:00|32617.6|32597.6|32621.6|32601.6|32621.6|32601.6|32617.6|32597.6|2
1736776710000|2025-01-13 13:58:30|||||||||1
1736776740000|2025-01-13 13:59:00|32620.6|32600.6|32620.6|32600.6|32620.6|32600.6|32620.6|32600.6|2
1736776750000|2025-01-13 13:59:10|32619.1|32599.1|32626.6|32586.6|32626.6|32599.1|32619.1|32586.6|0
1736776760000|2025-01-13 13:59:20|32614.1|32594.1|32621.6|32581.6|32621.6|32594.1|32614.1|32581.6|2
1736776770000|2025-01-13 13:59:30|||||||||1
1736776780000|2025-01-13 13:59:40|32617.6|32557.6|32616.1|32556.1|32619.1|32559.1|32615.1|32555.1|3
1736776800000|2025-01-13 14:00:00|32618.6|32558.6|32584.6|32564.6|32620.1|32577.1|32584.6|32558.6|7
1736776810000|2025-01-13 14:00:10|32585.1|32565.1|32596.1|32556.1|32596.1|32565.1|32585.1|32556.1|1
1736776820000|2025-01-13 14:00:20|32587.1|32567.1|32590.1|32570.1|32590.1|32570.1|32586.1|32566.1|4
1736776830000|2025-01-13 14:00:30|32591.1|32571.1|32588.6|32568.6|32591.1|32571.1|32588.6|32568.6|2
1736776840000|2025-01-13 14:00:40|32587.6|32567.6|32586.6|32566.6|32588.6|32568.6|32586.6|32566.6|1
1736776850000|2025-01-13 14:00:50|||||||||20
1736776860000|2025-01-13 14:01:00|32585.1|32565.1|32582.1|32562.1|32591.1|32565.1|32581.1|32551.1|25
1736776870000|2025-01-13 14:01:10|32580.6|32560.6|32590.6|32570.6|32590.6|32570.6|32580.6|32560.6|5
1736776880000|2025-01-13 14:01:20|32589.6|32569.6|32593.6|32573.6|32593.6|32573.6|32589.6|32569.6|2
1736776890000|2025-01-13 14:01:30|32598.6|32578.6|32628.1|32588.1|32628.1|32588.1|32598.6|32578.6|7
1736776910000|2025-01-13 14:01:50|32619.1|32599.1|32619.1|32599.1|32619.1|32599.1|32619.1|32599.1|0
1736776920000|2025-01-13 14:02:00|32622.1|32602.1|32604.6|32584.6|32625.1|32604.6|32603.6|32583.6|5
1736776930000|2025-01-13 14:02:10|32603.6|32583.6|32606.1|32586.1|32606.1|32586.1|32603.6|32583.6|4
1736776960000|2025-01-13 14:02:40|32605.1|32585.1|32605.1|32585.1|32605.1|32585.1|32605.1|32585.1|0
1736776970000|2025-01-13 14:02:50|32603.6|32583.6|32602.6|32582.6|32603.6|32583.6|32601.1|32581.1|3
1736776980000|2025-01-13 14:03:00|32601.1|32581.1|32603.6|32583.6|32603.6|32583.6|32601.1|32581.1|0
1736776990000|2025-01-13 14:03:10|||||||||1
1736777000000|2025-01-13 14:03:20|32604.6|32584.6|32606.1|32586.1|32606.1|32586.1|32604.6|32584.6|0
1736777010000|2025-01-13 14:03:30|32611.1|32591.1|32611.1|32591.1|32611.1|32591.1|32611.1|32591.1|19
1736777020000|2025-01-13 14:03:40|32618.6|32598.6|32618.6|32598.6|32618.6|32598.6|32618.6|32598.6|3
1736777030000|2025-01-13 14:03:50|32620.6|32600.6|32628.6|32608.6|32628.6|32608.6|32620.6|32600.6|14
1736777040000|2025-01-13 14:04:00|32629.6|32609.6|32633.6|32613.6|32636.1|32616.1|32629.6|32609.6|1
1736777050000|2025-01-13 14:04:10|32631.1|32611.1|32631.1|32611.1|32631.1|32611.1|32631.1|32611.1|8
1736777060000|2025-01-13 14:04:20|32626.1|32606.1|32615.1|32595.1|32626.1|32606.1|32615.1|32586.1|1
1736777070000|2025-01-13 14:04:30|32608.6|32588.6|32606.1|32586.1|32608.6|32588.6|32606.1|32586.1|2
1736777100000|2025-01-13 14:05:00|32605.1|32585.1|32605.1|32585.1|32605.1|32585.1|32605.1|32585.1|2
1736777110000|2025-01-13 14:05:10|32603.6|32583.6|32563.1|32543.1|32603.6|32583.6|32563.1|32543.1|22
1736777120000|2025-01-13 14:05:20|32557.1|32537.1|32566.1|32546.1|32566.1|32546.1|32557.1|32537.1|10
1736777130000|2025-01-13 14:05:30|32564.1|32544.1|32559.1|32539.1|32564.1|32544.1|32554.1|32534.1|29
1736777140000|2025-01-13 14:05:40|32560.1|32540.1|32559.1|32539.1|32560.1|32540.1|32559.1|32539.1|0
1736777150000|2025-01-13 14:05:50|32556.1|32536.1|32552.6|32532.6|32556.1|32536.1|32552.6|32532.6|8
1736777160000|2025-01-13 14:06:00|32547.6|32527.6|32510.1|32490.1|32547.6|32527.6|32505.6|32479.1|67
1736777170000|2025-01-13 14:06:10|32509.1|32489.1|32509.1|32489.1|32509.1|32489.1|32509.1|32489.1|2
1736777180000|2025-01-13 14:06:20|32508.1|32488.1|32506.6|32486.6|32509.1|32489.1|32505.6|32485.6|15
1736777190000|2025-01-13 14:06:30|32509.1|32489.1|32522.6|32482.6|32522.6|32489.1|32509.1|32482.6|2
1736777200000|2025-01-13 14:06:40|32511.6|32491.6|32521.6|32501.6|32524.1|32501.6|32510.1|32484.1|2
1736777210000|2025-01-13 14:06:50|32525.1|32505.1|32525.1|32505.1|32525.1|32505.1|32525.1|32505.1|2
1736777220000|2025-01-13 14:07:00|32529.6|32509.6|32534.1|32494.1|32534.1|32509.6|32526.1|32494.1|30
1736777230000|2025-01-13 14:07:10|32532.6|32492.6|32520.1|32500.1|32532.6|32500.1|32518.6|32492.6|3
1736777240000|2025-01-13 14:07:20|32521.6|32501.6|32530.6|32510.6|32530.6|32510.6|32521.6|32501.6|2
1736777250000|2025-01-13 14:07:30|||||||||1
1736777260000|2025-01-13 14:07:40|32529.6|32509.6|32529.6|32509.6|32529.6|32509.6|32529.6|32509.6|0
1736777270000|2025-01-13 14:07:50|||||||||1
1736777280000|2025-01-13 14:08:00|32532.1|32512.1|32530.1|32510.1|32533.6|32513.6|32530.1|32510.1|3
1736777290000|2025-01-13 14:08:10|32530.6|32510.6|32530.6|32510.6|32530.6|32510.6|32530.6|32510.6|0
1736777310000|2025-01-13 14:08:30|32531.6|32511.6|32543.6|32523.6|32548.6|32523.6|32530.6|32505.6|15
1736777320000|2025-01-13 14:08:40|32552.6|32512.6|32543.6|32523.6|32552.6|32523.6|32543.6|32511.1|1
1736777330000|2025-01-13 14:08:50|||||||||1
1736777340000|2025-01-13 14:09:00|32542.6|32522.6|32542.6|32522.6|32542.6|32522.6|32542.6|32522.6|0
1736777350000|2025-01-13 14:09:10|32541.5|32521.5|32541.5|32521.5|32541.5|32521.5|32541.5|32521.5|0
1736777360000|2025-01-13 14:09:20|32542.5|32522.5|32542.5|32522.5|32542.5|32522.5|32542.5|32522.5|0
1736777370000|2025-01-13 14:09:30|32541.5|32521.5|32533.5|32513.5|32541.5|32521.5|32533.5|32513.5|6
1736777380000|2025-01-13 14:09:40|32527.5|32507.5|32508|32488|32527.5|32507.5|32507|32487|8
1736777390000|2025-01-13 14:09:50|32506.5|32486.5|32517.5|32477.5|32517.5|32486.5|32506.5|32477.5|1
1736777400000|2025-01-13 14:10:00|32508.5|32488.5|32506.5|32486.5|32510|32490|32506.5|32486.5|7
1736777410000|2025-01-13 14:10:10|32497|32477|32484|32444|32497|32477|32468|32440.5|55
1736777420000|2025-01-13 14:10:20|32471.5|32451.5|32471.5|32451.5|32471.5|32451.5|32471.5|32451.5|0
1736777430000|2025-01-13 14:10:30|32473.5|32453.5|32498.5|32458.5|32498.5|32462.5|32473.5|32446|6
1736777440000|2025-01-13 14:10:40|32499|32459|32518.5|32498.5|32527|32498.5|32499|32459|4
1736777450000|2025-01-13 14:10:50|32527.5|32487.5|32538.5|32498.5|32541|32508.5|32526|32486|4
1736777460000|2025-01-13 14:11:00|32541|32501|32525|32505|32542|32510|32525|32497.5|0
1736777470000|2025-01-13 14:11:10|32534|32494|32518.5|32498.5|32534|32498.5|32518.5|32494|1
1736777480000|2025-01-13 14:11:20|32526|32486|32526|32486|32526|32486|32526|32486|0
1736777490000|2025-01-13 14:11:30|32527.5|32487.5|32518.5|32498.5|32527.5|32498.5|32518.5|32487.5|2
1736777500000|2025-01-13 14:11:40|32516.5|32496.5|32520|32480|32520|32496.5|32513.5|32480|12
1736777520000|2025-01-13 14:12:00|32521|32481|32512|32492|32521|32492|32512|32481|0
1736777530000|2025-01-13 14:12:10|32521|32481|32501.5|32481.5|32521|32490|32501.5|32470.5|7
1736777540000|2025-01-13 14:12:20|32503|32483|32519|32499|32519|32499|32503|32483|4
1736777550000|2025-01-13 14:12:30|32518|32498|32511.5|32491.5|32519|32498|32511.5|32479|2
1736777560000|2025-01-13 14:12:40|32514|32494|32517.5|32477.5|32517.5|32494|32511.5|32477.5|0
1736777570000|2025-01-13 14:12:50|32516.5|32476.5|32515|32475|32516.5|32476.5|32515|32475|3
1736777590000|2025-01-13 14:13:10|32514|32474|32468|32448|32514|32477.5|32466.5|32446.5|33
1736777610000|2025-01-13 14:13:30|32460.5|32440.5|32438|32418|32460.5|32440.5|32438|32418|11
1736777620000|2025-01-13 14:13:40|32436.5|32416.5|32396|32376|32436.5|32416.5|32396|32376|40
1736777630000|2025-01-13 14:13:50|32393.5|32373.5|32410.5|32390.5|32410.5|32390.5|32382|32362|20
1736777640000|2025-01-13 14:14:00|32412.5|32392.5|32409.5|32389.5|32422|32402|32409.5|32389.5|9
1736777650000|2025-01-13 14:14:10|32415.5|32375.5|32401|32381|32415.5|32385.5|32401|32375.5|3
1736777660000|2025-01-13 14:14:20|32397|32377|32396|32376|32397|32377|32396|32376|0
1736777670000|2025-01-13 14:14:30|32394.5|32374.5|32394.5|32374.5|32394.5|32374.5|32394.5|32374.5|21
1736777680000|2025-01-13 14:14:40|32395.5|32375.5|32398.5|32378.5|32398.5|32378.5|32395.5|32375.5|6
1736777710000|2025-01-13 14:15:10|||||||||6
1736777720000|2025-01-13 14:15:20|32397|32377|32395|32375|32397|32377|32395|32375|6
1736777730000|2025-01-13 14:15:30|32390.5|32370.5|32396|32376|32396|32376|32388|32368|11
1736777740000|2025-01-13 14:15:40|32397|32377|32407|32387|32407|32387|32397|32377|8
1736777750000|2025-01-13 14:15:50|32405|32385|32402|32382|32405|32385|32402|32382|3
1736777760000|2025-01-13 14:16:00|32404.5|32384.5|32403.5|32383.5|32404.5|32384.5|32403.5|32383.5|2
1736777770000|2025-01-13 14:16:10|32404.5|32384.5|32407|32387|32407|32387|32404.5|32384.5|4
1736777780000|2025-01-13 14:16:20|32405.5|32385.5|32404.5|32384.5|32405.5|32385.5|32401|32381|13
1736777800000|2025-01-13 14:16:40|32407|32367|32392|32372|32407|32372|32389.5|32367|13
1736777820000|2025-01-13 14:17:00|32394.5|32374.5|32393|32373|32394.5|32374.5|32392|32372|3
1736777830000|2025-01-13 14:17:10|32397|32377|32394.5|32374.5|32397|32377|32394.5|32374.5|30
1736777840000|2025-01-13 14:17:20|32397|32377|32404.5|32384.5|32404.5|32384.5|32397|32377|2
1736777850000|2025-01-13 14:17:30|||||||||1
1736777870000|2025-01-13 14:17:50|32409.5|32389.5|32404.5|32384.5|32409.5|32389.5|32404.5|32384.5|7
1736777880000|2025-01-13 14:18:00|32414.5|32394.5|32414.5|32394.5|32430|32403.5|32414.5|32388|31
1736777890000|2025-01-13 14:18:10|32425.5|32385.5|32408|32388|32425.5|32394.5|32402|32382|18
1736777900000|2025-01-13 14:18:20|32410|32390|32408|32388|32410|32390|32408|32388|2
1736777910000|2025-01-13 14:18:30|||||||||3
1736777920000|2025-01-13 14:18:40|32407|32387|32404.5|32384.5|32407|32387|32404.5|32384.5|4
1736777930000|2025-01-13 14:18:50|||||||||3
1736777940000|2025-01-13 14:19:00|32403|32383|32408.5|32368.5|32408.5|32383|32398|32367|8
1736777950000|2025-01-13 14:19:10|32399.5|32379.5|32399.5|32379.5|32399.5|32379.5|32399.5|32379.5|0
1736777960000|2025-01-13 14:19:20|32396|32376|32396|32376|32396|32376|32396|32376|1
1736777970000|2025-01-13 14:19:30|32397.5|32377.5|32397|32377|32397.5|32377.5|32396|32376|10
1736777980000|2025-01-13 14:19:40|32394.5|32374.5|32394.5|32374.5|32394.5|32374.5|32394.5|32374.5|1
1736777990000|2025-01-13 14:19:50|32389.5|32369.5|32383.5|32363.5|32389.5|32369.5|32383.5|32363.5|3
1736778000000|2025-01-13 14:20:00|32384.5|32364.5|32397|32377|32397|32377|32384.5|32364.5|10
1736778010000|2025-01-13 14:20:10|||||||||1
1736778030000|2025-01-13 14:20:30|32418|32398|32422.5|32402.5|32422.5|32402.5|32417|32397|1
1736778040000|2025-01-13 14:20:40|32430.5|32410.5|32429.5|32409.5|32430.5|32410.5|32429.5|32409.5|3
1736778050000|2025-01-13 14:20:50|32425.5|32405.5|32421|32401|32425.5|32405.5|32420|32400|10
1736778060000|2025-01-13 14:21:00|32422.5|32402.5|32422.5|32402.5|32422.5|32402.5|32422.5|32402.5|2
1736778070000|2025-01-13 14:21:10|32423.5|32403.5|32439|32399|32439|32404.5|32422.5|32399|18
1736778080000|2025-01-13 14:21:20|32440.5|32400.5|32440.5|32400.5|32440.5|32400.5|32440.5|32400.5|2
1736778090000|2025-01-13 14:21:30|32431.5|32411.5|32417|32377|32440.5|32411.5|32417|32377|11
1736778110000|2025-01-13 14:21:50|32408|32388|32423|32403|32423|32403|32408|32388|3
1736778120000|2025-01-13 14:22:00|32425.5|32405.5|32424.5|32404.5|32425.5|32405.5|32422|32402|4
1736778130000|2025-01-13 14:22:10|32423.5|32403.5|32425|32405|32426|32406|32421|32401|18
1736778160000|2025-01-13 14:22:40|32422|32402|32421|32401|32422|32402|32418.5|32398.5|7
1736778170000|2025-01-13 14:22:50|32424|32404|32418.5|32378.5|32442|32404|32413.5|32378.5|2
1736778180000|2025-01-13 14:23:00|32420.5|32380.5|32423.5|32383.5|32423.5|32383.5|32420.5|32380.5|1
1736778190000|2025-01-13 14:23:10|||||||||6
1736778200000|2025-01-13 14:23:20|32420.5|32380.5|32409.5|32389.5|32420.5|32389.5|32409.5|32380.5|1
1736778210000|2025-01-13 14:23:30|32408.5|32388.5|32406|32386|32408.5|32388.5|32406|32386|0
1736778220000|2025-01-13 14:23:40|32408|32388|32408|32388|32408|32388|32408|32388|6
1736778230000|2025-01-13 14:23:50|32407|32387|32408|32388|32408|32388|32407|32387|1
1736778240000|2025-01-13 14:24:00|32407|32387|32409|32389|32409|32389|32407|32387|0
1736778250000|2025-01-13 14:24:10|32408|32388|32408|32388|32408|32388|32408|32388|1
1736778260000|2025-01-13 14:24:20|32407|32387|32407|32387|32407|32387|32407|32387|3
1736778280000|2025-01-13 14:24:40|32408.5|32388.5|32403.5|32383.5|32408.5|32388.5|32403.5|32383.5|5
1736778290000|2025-01-13 14:24:50|32405.5|32385.5|32420|32400|32433|32400|32405.5|32385.5|11
1736778300000|2025-01-13 14:25:00|32417|32397|32414|32394|32417|32397|32414|32394|0
1736778310000|2025-01-13 14:25:10|32429|32389|32426.5|32406.5|32437.5|32406.5|32426.5|32389|9
1736778320000|2025-01-13 14:25:20|||||||||1
1736778330000|2025-01-13 14:25:30|32432|32392|32416|32396|32432|32398.5|32414.5|32392|9
1736778340000|2025-01-13 14:25:40|32414.5|32394.5|32414.5|32394.5|32414.5|32394.5|32414.5|32394.5|0
1736778350000|2025-01-13 14:25:50|32413.5|32393.5|32418.5|32398.5|32418.5|32398.5|32413.5|32393.5|7
1736778360000|2025-01-13 14:26:00|32422|32402|32447|32407|32447|32416.5|32422|32402|3
1736778370000|2025-01-13 14:26:10|32436|32416|32429.5|32409.5|32436|32416|32429.5|32409.5|2
1736778380000|2025-01-13 14:26:20|32432|32412|32447|32407|32447|32416|32432|32407|2
1736778390000|2025-01-13 14:26:30|32448|32408|32448.5|32408.5|32449.5|32409.5|32447|32407|0
1736778400000|2025-01-13 14:26:40|32439.5|32419.5|32442|32422|32442|32422|32439.5|32419.5|1
1736778410000|2025-01-13 14:26:50|32443|32423|32443|32423|32443|32423|32443|32423|2
1736778420000|2025-01-13 14:27:00|32444.5|32424.5|32436|32416|32444.5|32424.5|32436|32416|4
1736778440000|2025-01-13 14:27:20|32437|32417|32443|32423|32443|32423|32437|32417|1
1736778450000|2025-01-13 14:27:30|32454|32414|32443|32423|32454|32423|32443|32414|3
1736778460000|2025-01-13 14:27:40|32445.5|32425.5|32442.5|32422.5|32447|32427|32442.5|32422.5|10
1736778470000|2025-01-13 14:27:50|32445.5|32425.5|32445.5|32425.5|32445.5|32425.5|32444.5|32424.5|5
1736778480000|2025-01-13 14:28:00|32448|32428|32448|32428|32448|32428|32448|32428|7
1736778490000|2025-01-13 14:28:10|32447|32427|32396|32376|32447|32427|32396|32376|10
1736778500000|2025-01-13 14:28:20|32395|32375|32400.5|32380.5|32400.5|32380.5|32395|32375|7
1736778510000|2025-01-13 14:28:30|32403.5|32383.5|32403.5|32383.5|32403.5|32383.5|32403.5|32383.5|0
1736778520000|2025-01-13 14:28:40|32404.5|32384.5|32406.5|32386.5|32407.5|32387.5|32404.5|32384.5|0
1736778530000|2025-01-13 14:28:50|32406|32386|32407|32387|32407|32387|32406|32386|0
1736778550000|2025-01-13 14:29:10|32400|32380|32396|32376|32400|32380|32388|32368|69
1736778560000|2025-01-13 14:29:20|32395|32375|32392.5|32372.5|32395|32375|32392.5|32372.5|6
1736778570000|2025-01-13 14:29:30|32391.5|32371.5|32383.5|32363.5|32391.5|32371.5|32383|32363|38
1736778580000|2025-01-13 14:29:40|32384.5|32364.5|32392|32372|32392|32372|32384.5|32364.5|4
1736778590000|2025-01-13 14:29:50|32398.5|32378.5|32398.5|32378.5|32398.5|32378.5|32398.5|32378.5|1
1736778600000|2025-01-13 14:30:00|32399.5|32379.5|32401|32381|32401|32381|32399.5|32379.5|1
1736778610000|2025-01-13 14:30:10|32395.5|32375.5|32387.5|32367.5|32395.5|32375.5|32387|32367|6
1736778620000|2025-01-13 14:30:20|32389.5|32369.5|32386|32366|32389.5|32369.5|32386|32366|3
1736778630000|2025-01-13 14:30:30|32384.5|32364.5|32384.5|32364.5|32384.5|32364.5|32384.5|32364.5|3
1736778640000|2025-01-13 14:30:40|32385.5|32365.5|32387|32367|32387|32367|32385.5|32365.5|0
1736778650000|2025-01-13 14:30:50|32386|32366|32386|32366|32386|32366|32386|32366|6
1736778660000|2025-01-13 14:31:00|32384.5|32364.5|32386|32366|32386|32366|32382|32362|37
1736778670000|2025-01-13 14:31:10|32384|32364|32358|32338|32384|32364|32346|32326|68
1736778680000|2025-01-13 14:31:20|32362.5|32342.5|32354|32334|32381.5|32361.5|32354|32329|14
1736778690000|2025-01-13 14:31:30|32355|32335|32378|32358|32378|32358|32355|32335|10
1736778700000|2025-01-13 14:31:40|32381|32361|32365|32345|32381|32361|32365|32345|3
1736778710000|2025-01-13 14:31:50|32363|32343|32369|32349|32369|32349|32360|32340|4
1736778720000|2025-01-13 14:32:00|32370.5|32350.5|32392|32372|32392|32372|32370.5|32350.5|8
1736778730000|2025-01-13 14:32:10|32393.5|32373.5|32404.5|32384.5|32404.5|32384.5|32393.5|32373.5|4
1736778740000|2025-01-13 14:32:20|32414.5|32394.5|32416.5|32396.5|32425.5|32396.5|32414.5|32385.5|1
1736778750000|2025-01-13 14:32:30|32418|32398|32428.5|32408.5|32428.5|32408.5|32418|32398|0
1736778760000|2025-01-13 14:32:40|32431.5|32411.5|32440|32420|32441|32421|32431.5|32411.5|3
1736778770000|2025-01-13 14:32:50|32443.5|32403.5|32409|32389|32443.5|32409.5|32409|32389|3
1736778780000|2025-01-13 14:33:00|32404|32384|32411.5|32371.5|32411.5|32384|32404|32371.5|0
1736778790000|2025-01-13 14:33:10|32409.5|32369.5|32417|32377|32417|32379|32397.5|32365|23
1736778800000|2025-01-13 14:33:20|32420|32380|32420|32380|32420|32380|32420|32380|0
1736778810000|2025-01-13 14:33:30|32423.5|32383.5|32418.5|32398.5|32423.5|32398.5|32414.5|32383.5|1
1736778820000|2025-01-13 14:33:40|32414.5|32394.5|32414.5|32394.5|32414.5|32394.5|32414.5|32394.5|11
1736778830000|2025-01-13 14:33:50|32412|32392|32412|32392|32412|32392|32412|32392|2
1736778840000|2025-01-13 14:34:00|32410|32390|32405|32385|32410|32390|32405|32385|1
1736778850000|2025-01-13 14:34:10|||||||||2
1736778870000|2025-01-13 14:34:30|32402.5|32382.5|32394|32374|32402.5|32382.5|32394|32374|4
1736778880000|2025-01-13 14:34:40|32399|32379|32421.5|32381.5|32421.5|32384|32399|32377|7
1736778890000|2025-01-13 14:34:50|32412.5|32392.5|32412.5|32392.5|32412.5|32392.5|32412.5|32392.5|0
1736778900000|2025-01-13 14:35:00|32413.5|32393.5|32409|32389|32416|32396|32409|32389|6
1736778910000|2025-01-13 14:35:10|32410.5|32390.5|32403|32383|32410.5|32390.5|32403|32383|5
1736778920000|2025-01-13 14:35:20|||||||||1
1736778950000|2025-01-13 14:35:50|32401.5|32381.5|32369|32349|32401.5|32381.5|32369|32349|2
1736778960000|2025-01-13 14:36:00|32366|32346|32380|32360|32380|32360|32366|32346|3
1736778980000|2025-01-13 14:36:20|32376.5|32356.5|32376.5|32356.5|32376.5|32356.5|32376.5|32356.5|5
1736778990000|2025-01-13 14:36:30|32375.5|32355.5|32374|32354|32375.5|32355.5|32374|32354|1
1736779000000|2025-01-13 14:36:40|32378|32358|32395|32355|32395|32362.5|32378|32355|3
1736779010000|2025-01-13 14:36:50|32393.5|32353.5|32333|32313|32393.5|32362.5|32331|32303|14
1736779020000|2025-01-13 14:37:00|32332|32312|32340.5|32320.5|32346.5|32320.5|32331|32305|5
1736779030000|2025-01-13 14:37:10|32337.5|32317.5|32334.5|32314.5|32337.5|32317.5|32334.5|32314.5|3
1736779040000|2025-01-13 14:37:20|32333.5|32313.5|32337|32317|32337|32317|32332|32312|9
1736779050000|2025-01-13 14:37:30|32338|32318|32336.5|32316.5|32338|32318|32336.5|32316.5|0
1736779060000|2025-01-13 14:37:40|32338|32318|32334.5|32314.5|32338|32318|32334.5|32314.5|1
1736779070000|2025-01-13 14:37:50|32336|32316|32339.5|32319.5|32339.5|32319.5|32336|32316|7
1736779080000|2025-01-13 14:38:00|32340.5|32320.5|32342.5|32322.5|32342.5|32322.5|32340.5|32320.5|2
1736779090000|2025-01-13 14:38:10|32346.5|32326.5|32346.5|32326.5|32346.5|32326.5|32346.5|32326.5|3
1736779100000|2025-01-13 14:38:20|32356.5|32336.5|32356.5|32336.5|32356.5|32336.5|32356.5|32336.5|0
1736779110000|2025-01-13 14:38:30|32359|32339|32362|32342|32362|32342|32359|32339|12
1736779120000|2025-01-13 14:38:40|32372|32352|32406.5|32386.5|32409|32389|32372|32352|4
1736779140000|2025-01-13 14:39:00|32405.5|32385.5|32399.5|32379.5|32405.5|32385.5|32399.5|32379.5|1
1736779150000|2025-01-13 14:39:10|32397.5|32377.5|32407.5|32367.5|32408.5|32377.5|32391|32367.5|18
1736779160000|2025-01-13 14:39:20|32399.5|32379.5|32423|32383|32423|32388|32399.5|32379.5|1
1736779170000|2025-01-13 14:39:30|||||||||4
1736779180000|2025-01-13 14:39:40|||||||||1
1736779190000|2025-01-13 14:39:50|32420.5|32400.5|32420.5|32400.5|32420.5|32400.5|32420.5|32400.5|1
1736779200000|2025-01-13 14:40:00|32422|32402|32498|32438|32498|32449|32422|32402|22
1736779210000|2025-01-13 14:40:10|32485.5|32465.5|32474.5|32454.5|32503|32469.5|32474.5|32454.5|24
1736779220000|2025-01-13 14:40:20|32462|32442|32462|32442|32462|32442|32462|32442|15
1736779230000|2025-01-13 14:40:30|32459.5|32439.5|32421|32401|32459.5|32439.5|32418.5|32398.5|127
1736779240000|2025-01-13 14:40:40|32422.5|32402.5|32422.5|32402.5|32422.5|32402.5|32422.5|32402.5|2
1736779250000|2025-01-13 14:40:50|32429.5|32389.5|32411.5|32391.5|32429.5|32391.5|32411.5|32389.5|15
1736779260000|2025-01-13 14:41:00|32410|32390|32410|32390|32410|32390|32410|32390|1
1736779270000|2025-01-13 14:41:10|32409|32389|32399|32379|32409|32389|32396.5|32376.5|13
1736779280000|2025-01-13 14:41:20|32394|32374|32394|32374|32394|32374|32394|32374|0
1736779290000|2025-01-13 14:41:30|||||||||1
1736779300000|2025-01-13 14:41:40|32395.5|32375.5|32394|32374|32396.5|32376.5|32394|32374|1
1736779320000|2025-01-13 14:42:00|32384|32364|32371.5|32351.5|32384|32364|32356.5|32336.5|12
1736779330000|2025-01-13 14:42:10|32374|32354|32371.5|32351.5|32374|32354|32371.5|32351.5|1
1736779340000|2025-01-13 14:42:20|32372.5|32352.5|32374|32354|32374|32354|32372.5|32352.5|0
1736779360000|2025-01-13 14:42:40|||||||||1
1736779370000|2025-01-13 14:42:50|32372|32352|32369|32349|32372|32352|32369|32349|10
1736779380000|2025-01-13 14:43:00|32365.5|32345.5|32365.5|32345.5|32365.5|32345.5|32365.5|32345.5|2
1736779390000|2025-01-13 14:43:10|32363|32343|32364|32344|32364.9|32344.9|32363|32343|2
1736779400000|2025-01-13 14:43:20|32364.9|32344.9|32371.4|32351.4|32371.4|32351.4|32364.9|32344.9|9
1736779410000|2025-01-13 14:43:30|||||||||20
1736779420000|2025-01-13 14:43:40|32381.4|32361.4|32378.9|32358.9|32386.4|32366.4|32378.9|32358.9|7
1736779430000|2025-01-13 14:43:50|32380.4|32360.4|32380.4|32360.4|32380.4|32360.4|32380.4|32360.4|1
1736779440000|2025-01-13 14:44:00|32381.4|32361.4|32382.9|32362.9|32382.9|32362.9|32380.4|32360.4|4
1736779450000|2025-01-13 14:44:10|32386.4|32366.4|32386.4|32366.4|32386.4|32366.4|32386.4|32366.4|1
1736779470000|2025-01-13 14:44:30|32391.4|32371.4|32391.4|32371.4|32391.4|32371.4|32391.4|32371.4|1
1736779480000|2025-01-13 14:44:40|||||||||2
1736779500000|2025-01-13 14:45:00|32398.9|32378.9|32417.4|32377.4|32417.4|32378.9|32398.9|32377.4|8
1736779510000|2025-01-13 14:45:10|32408.4|32388.4|32408.4|32388.4|32408.4|32388.4|32407.4|32387.4|24
1736779520000|2025-01-13 14:45:20|32407.4|32387.4|32407.4|32387.4|32407.4|32387.4|32407.4|32387.4|7
1736779530000|2025-01-13 14:45:30|32406.4|32386.4|32406.4|32386.4|32406.4|32386.4|32401.9|32381.9|26
1736779540000|2025-01-13 14:45:40|32407.9|32387.9|32412.9|32392.9|32423.9|32392.9|32407.9|32383.9|1
1736779550000|2025-01-13 14:45:50|32415.4|32395.4|32414.4|32394.4|32415.4|32395.4|32414.4|32394.4|2
1736779560000|2025-01-13 14:46:00|32412.9|32392.9|32412.9|32392.9|32412.9|32392.9|32412.9|32392.9|1
1736779580000|2025-01-13 14:46:20|32412.4|32392.4|32412.4|32392.4|32412.4|32392.4|32412.4|32392.4|4
1736779590000|2025-01-13 14:46:30|32409.4|32389.4|32430.4|32410.4|32430.4|32410.4|32409.4|32389.4|4
1736779600000|2025-01-13 14:46:40|32426.9|32406.9|32422.4|32402.4|32426.9|32406.9|32422.4|32402.4|5
1736779610000|2025-01-13 14:46:50|32424.4|32404.4|32424.4|32404.4|32424.4|32404.4|32424.4|32404.4|2
1736779620000|2025-01-13 14:47:00|32425.9|32405.9|32449.9|32429.9|32456.9|32436.9|32425.9|32405.9|27
1736779630000|2025-01-13 14:47:10|||||||||7
1736779640000|2025-01-13 14:47:20|32448.9|32428.9|32448.4|32428.4|32448.9|32428.9|32448.4|32428.4|1
1736779650000|2025-01-13 14:47:30|32449.9|32429.9|32449.9|32429.9|32449.9|32429.9|32449.9|32429.9|0
1736779670000|2025-01-13 14:47:50|32448.4|32428.4|32450.9|32430.9|32450.9|32430.9|32448.4|32428.4|2
1736779690000|2025-01-13 14:48:10|32449.9|32429.9|32449.9|32429.9|32449.9|32429.9|32449.9|32429.9|0
1736779700000|2025-01-13 14:48:20|32450.9|32430.9|32450.9|32430.9|32450.9|32430.9|32450.9|32430.9|1
1736779710000|2025-01-13 14:48:30|32449.9|32429.9|32443.9|32423.9|32449.9|32429.9|32439.9|32419.9|5
1736779720000|2025-01-13 14:48:40|32442.4|32422.4|32446.9|32426.9|32447.9|32427.9|32442.4|32422.4|9
1736779730000|2025-01-13 14:48:50|32448.4|32428.4|32459.4|32439.4|32459.4|32439.4|32448.4|32428.4|2
1736779740000|2025-01-13 14:49:00|32464.4|32444.4|32476.9|32456.9|32476.9|32456.9|32464.4|32444.4|6
1736779750000|2025-01-13 14:49:10|32477.9|32457.9|32477.9|32457.9|32477.9|32457.9|32477.9|32457.9|2
1736779760000|2025-01-13 14:49:20|32476.9|32456.9|32480.4|32460.4|32480.4|32460.4|32476.9|32456.9|1
1736779770000|2025-01-13 14:49:30|32479.4|32459.4|32479.4|32459.4|32479.4|32459.4|32479.4|32459.4|0
1736779780000|2025-01-13 14:49:40|32478.4|32458.4|32487.9|32467.9|32492.9|32472.9|32478.4|32458.4|39
1736779790000|2025-01-13 14:49:50|32492.4|32472.4|32498.9|32478.9|32498.9|32478.9|32492.4|32472.4|2
1736779800000|2025-01-13 14:50:00|32500.9|32480.9|32519.9|32499.9|32520.9|32499.9|32500.9|32478.9|1
1736779810000|2025-01-13 14:50:10|32526.9|32506.9|32528.4|32508.4|32528.4|32508.4|32526.9|32506.9|8
1736779820000|2025-01-13 14:50:20|32529.9|32509.9|32527.4|32507.4|32530.9|32510.9|32527.4|32507.4|5
1736779830000|2025-01-13 14:50:30|32524.9|32504.9|32524.9|32504.9|32524.9|32504.9|32523.4|32503.4|4
1736779840000|2025-01-13 14:50:40|32522.4|32502.4|32515.4|32495.4|32523.9|32503.9|32515.4|32495.4|15
1736779850000|2025-01-13 14:50:50|32513.9|32493.9|32539.9|32519.9|32542.4|32519.9|32513.9|32493.9|20
1736779860000|2025-01-13 14:51:00|32541.4|32521.4|32544.9|32524.9|32544.9|32524.9|32541.4|32521.4|5
1736779870000|2025-01-13 14:51:10|32546.9|32526.9|32550.9|32530.9|32550.9|32530.9|32546.9|32526.9|5
1736779880000|2025-01-13 14:51:20|32555.9|32535.9|32560.4|32540.4|32560.4|32540.4|32555.9|32535.9|9
1736779890000|2025-01-13 14:51:30|32565.4|32525.4|32554.4|32534.4|32565.4|32534.4|32554.4|32525.4|1
1736779900000|2025-01-13 14:51:40|32566.4|32526.4|32564.9|32524.9|32566.4|32526.4|32564.9|32524.9|5
1736779910000|2025-01-13 14:51:50|32562.4|32522.4|32550.4|32530.4|32562.4|32530.4|32550.4|32522.4|4
1736779920000|2025-01-13 14:52:00|32548.4|32528.4|32552.4|32512.4|32552.4|32528.4|32548.4|32512.4|2
1736779930000|2025-01-13 14:52:10|32548.9|32508.9|32535.9|32495.9|32548.9|32508.9|32535.9|32495.9|1
1736779940000|2025-01-13 14:52:20|32532.9|32492.9|32533.9|32493.9|32533.9|32493.9|32531.4|32491.4|0
1736779950000|2025-01-13 14:52:30|32525.4|32505.4|32525.4|32505.4|32525.4|32505.4|32525.4|32505.4|7
1736779960000|2025-01-13 14:52:40|32523.9|32503.9|32535.4|32495.4|32537.4|32506.4|32521.4|32495.4|2
1736779970000|2025-01-13 14:52:50|32517.4|32497.4|32513.9|32473.9|32523.4|32497.4|32506.4|32473.9|3
1736779980000|2025-01-13 14:53:00|32501.4|32481.4|32500.4|32480.4|32512.4|32481.4|32497.9|32468.9|1
1736779990000|2025-01-13 14:53:10|32499.9|32479.9|32499.9|32479.9|32499.9|32479.9|32499.9|32479.9|1
1736780000000|2025-01-13 14:53:20|32510.9|32470.9|32513.4|32493.4|32520.9|32493.4|32510.9|32470.9|1
1736780010000|2025-01-13 14:53:30|32515.4|32495.4|32523.4|32503.4|32523.4|32503.4|32515.4|32495.4|0
1736780020000|2025-01-13 14:53:40|32537.4|32497.4|32529.9|32509.9|32537.4|32509.9|32528.4|32497.4|0
1736780040000|2025-01-13 14:54:00|32530.9|32510.9|32546.4|32526.4|32546.4|32526.4|32530.9|32510.9|2
1736780050000|2025-01-13 14:54:10|32543.9|32523.9|32543.9|32523.9|32543.9|32523.9|32543.9|32523.9|9
1736780060000|2025-01-13 14:54:20|32548.9|32508.9|32523.9|32503.9|32552.4|32508.9|32522.9|32486.9|3
1736780070000|2025-01-13 14:54:30|32525.4|32505.4|32525.4|32505.4|32525.4|32505.4|32525.4|32505.4|0
1736780080000|2025-01-13 14:54:40|32526.4|32506.4|32526.4|32506.4|32526.4|32506.4|32526.4|32506.4|1
1736780090000|2025-01-13 14:54:50|32529.4|32509.4|32568.4|32548.4|32568.4|32548.4|32529.4|32509.4|7
1736780100000|2025-01-13 14:55:00|32570.9|32550.9|32571.4|32551.4|32571.4|32551.4|32569.9|32549.9|6
1736780110000|2025-01-13 14:55:10|32572.9|32552.9|32572.9|32552.9|32572.9|32552.9|32572.9|32552.9|2
1736780120000|2025-01-13 14:55:20|32573.9|32553.9|32571.4|32551.4|32585.9|32556.4|32571.4|32545.9|41
1736780130000|2025-01-13 14:55:30|32574.9|32554.9|32587.4|32547.4|32587.4|32554.9|32574.9|32547.4|14
1736780140000|2025-01-13 14:55:40|32576.4|32556.4|32576.4|32556.4|32576.4|32556.4|32576.4|32556.4|0
1736780150000|2025-01-13 14:55:50|||||||||1
1736780160000|2025-01-13 14:56:00|32575.4|32555.4|32590.4|32550.4|32591.4|32562.4|32574.9|32550.4|14
1736780170000|2025-01-13 14:56:10|32588.9|32548.9|32588.9|32548.9|32588.9|32548.9|32588.9|32548.9|0
1736780180000|2025-01-13 14:56:20|32590.4|32550.4|32576.4|32556.4|32590.4|32561.4|32576.4|32550.4|3
1736780190000|2025-01-13 14:56:30|32572.9|32552.9|32561.4|32541.4|32581.9|32552.9|32561.4|32541.4|7
1736780200000|2025-01-13 14:56:40|32558.4|32538.4|32559.4|32539.4|32559.4|32539.4|32558.4|32538.4|1
1736780210000|2025-01-13 14:56:50|32555.4|32535.4|32555.4|32535.4|32555.4|32535.4|32555.4|32535.4|0
1736780220000|2025-01-13 14:57:00|32549.4|32529.4|32519.4|32499.4|32549.4|32529.4|32519.4|32486.9|6
1736780230000|2025-01-13 14:57:10|32520.4|32500.4|32538.4|32518.4|32545.4|32518.4|32520.4|32500.4|26
1736780240000|2025-01-13 14:57:20|32544.9|32524.9|32552.9|32532.9|32552.9|32532.9|32544.9|32524.9|1
1736780250000|2025-01-13 14:57:30|32551.4|32531.4|32553.9|32533.9|32553.9|32533.9|32551.4|32531.4|0
1736780260000|2025-01-13 14:57:40|32551.4|32531.4|32553.9|32533.9|32554.9|32534.9|32551.4|32531.4|2
1736780270000|2025-01-13 14:57:50|32573.9|32537.9|32578.9|32538.9|32578.9|32547.9|32567.9|32535.4|3
1736780280000|2025-01-13 14:58:00|32580.4|32540.4|32563.9|32543.9|32580.4|32551.9|32563.9|32540.4|2
1736780290000|2025-01-13 14:58:10|32562.4|32542.4|32557.9|32537.9|32562.4|32542.4|32557.9|32537.9|0
1736780320000|2025-01-13 14:58:40|32560.4|32540.4|32557.9|32537.9|32560.4|32540.4|32557.9|32537.9|0
1736780330000|2025-01-13 14:58:50|32558.9|32538.9|32558.9|32538.9|32558.9|32538.9|32558.9|32538.9|0
1736780340000|2025-01-13 14:59:00|32560.4|32540.4|32550.4|32530.4|32560.4|32540.4|32550.4|32530.4|5
1736780350000|2025-01-13 14:59:10|32556.4|32516.4|32525.9|32505.9|32556.4|32522.4|32525.9|32505.9|0
1736780360000|2025-01-13 14:59:20|32522.9|32502.9|32523.9|32503.9|32523.9|32503.9|32522.9|32502.9|17
1736780370000|2025-01-13 14:59:30|32524.9|32504.9|32524.9|32504.9|32524.9|32504.9|32524.9|32504.9|3
1736780380000|2025-01-13 14:59:40|32527.4|32507.4|32526.4|32506.4|32527.4|32507.4|32526.4|32506.4|0
1736780400000|2025-01-13 15:00:00|32527.4|32507.4|32550.4|32530.4|32550.4|32530.4|32527.4|32507.4|9
1736780410000|2025-01-13 15:00:10|32549.4|32529.4|32549.4|32529.4|32549.4|32529.4|32549.4|32529.4|3
1736780420000|2025-01-13 15:00:20|32547.9|32527.9|32551.4|32531.4|32551.4|32531.4|32547.9|32527.9|1
1736780430000|2025-01-13 15:00:30|32556.4|32536.4|32567.4|32547.4|32567.4|32547.4|32556.4|32536.4|14
1736780440000|2025-01-13 15:00:40|32569.9|32549.9|32584.9|32564.9|32594.9|32568.4|32569.9|32540.9|3
1736780450000|2025-01-13 15:00:50|32588.4|32568.4|32593.4|32573.4|32603.4|32573.4|32588.4|32559.4|7
1736780460000|2025-01-13 15:01:00|32592.4|32572.4|32592.4|32572.4|32593.4|32573.4|32592.4|32572.4|3
1736780470000|2025-01-13 15:01:10|32589.9|32569.9|32592.4|32572.4|32592.4|32572.4|32589.9|32569.9|2
1736780480000|2025-01-13 15:01:20|32593.4|32573.4|32593.4|32573.4|32593.4|32573.4|32593.4|32573.4|2
1736780490000|2025-01-13 15:01:30|32595.9|32575.9|32613.4|32593.4|32613.4|32593.4|32595.9|32575.9|11
1736780500000|2025-01-13 15:01:40|32619.9|32599.9|32603.4|32583.4|32619.9|32599.9|32603.4|32583.4|5
1736780510000|2025-01-13 15:01:50|32605.9|32585.9|32607.4|32587.4|32607.4|32587.4|32605.9|32585.9|1
1736780520000|2025-01-13 15:02:00|32613.9|32593.9|32616.4|32596.4|32616.4|32596.4|32613.9|32593.9|0
1736780530000|2025-01-13 15:02:10|32618.9|32598.9|32619.9|32599.9|32619.9|32599.9|32618.9|32598.9|5
1736780540000|2025-01-13 15:02:20|32618.4|32598.4|32618.4|32598.4|32618.4|32598.4|32618.4|32598.4|2
1736780550000|2025-01-13 15:02:30|32617.4|32597.4|32618.9|32598.9|32618.9|32598.9|32616.4|32596.4|2
1736780560000|2025-01-13 15:02:40|32616.4|32596.4|32616.4|32596.4|32617.4|32597.4|32616.4|32596.4|2
1736780570000|2025-01-13 15:02:50|32617.4|32597.4|32617.4|32597.4|32617.4|32597.4|32617.4|32597.4|0
1736780600000|2025-01-13 15:03:20|32619.9|32599.9|32622.4|32602.4|32622.4|32602.4|32619.9|32599.9|1
1736780610000|2025-01-13 15:03:30|32619.9|32599.9|32619.9|32599.9|32619.9|32599.9|32619.9|32599.9|2
1736780620000|2025-01-13 15:03:40|32616.9|32596.9|32552.4|32532.4|32616.9|32596.9|32550.9|32530.9|22
1736780630000|2025-01-13 15:03:50|32553.9|32533.9|32557.9|32537.9|32557.9|32537.9|32552.9|32532.9|0
1736780640000|2025-01-13 15:04:00|32556.9|32536.9|32556.9|32536.9|32556.9|32536.9|32556.9|32536.9|0
1736780650000|2025-01-13 15:04:10|32555.4|32535.4|32573.9|32553.9|32573.9|32553.9|32555.4|32535.4|3
1736780660000|2025-01-13 15:04:20|32574.9|32554.9|32574.9|32554.9|32574.9|32554.9|32574.9|32554.9|0
1736780680000|2025-01-13 15:04:40|32576.4|32556.4|32596.9|32556.9|32596.9|32562.9|32576.4|32556.4|2
1736780690000|2025-01-13 15:04:50|32588.9|32568.9|32588.9|32568.9|32588.9|32568.9|32588.9|32568.9|0
1736780700000|2025-01-13 15:05:00|32590.4|32570.4|32592.9|32572.9|32592.9|32572.9|32590.4|32570.4|5
1736780710000|2025-01-13 15:05:10|32594.9|32574.9|32615.4|32575.4|32615.4|32577.9|32594.9|32570.9|4
1736780730000|2025-01-13 15:05:30|32612.4|32572.4|32610.4|32570.4|32612.4|32572.4|32610.4|32570.4|1
1736780740000|2025-01-13 15:05:40|32596.4|32576.4|32589.4|32569.4|32604.4|32576.4|32589.4|32564.4|6
1736780750000|2025-01-13 15:05:50|32585.9|32565.9|32597.9|32577.9|32597.9|32577.9|32582.9|32556.9|9
1736780760000|2025-01-13 15:06:00|32605.9|32565.9|32576.4|32556.4|32605.9|32565.9|32576.4|32548.9|4
1736780780000|2025-01-13 15:06:20|32585.4|32545.4|32576.4|32556.4|32585.4|32556.4|32576.4|32545.4|0
1736780800000|2025-01-13 15:06:40|32587.4|32547.4|32589.9|32569.9|32591.4|32569.9|32586.4|32547.4|0
1736780810000|2025-01-13 15:06:50|32591.4|32571.4|32623.4|32603.4|32623.4|32603.4|32591.4|32571.4|45
1736780820000|2025-01-13 15:07:00|32635.4|32615.4|32641.4|32621.4|32641.4|32621.4|32635.4|32615.4|2
1736780830000|2025-01-13 15:07:10|32639.9|32619.9|32623.9|32563.9|32639.9|32619.9|32608.9|32563.9|28
1736780840000|2025-01-13 15:07:20|32609.9|32569.9|32609.9|32569.9|32609.9|32569.9|32609.9|32569.9|0
1736780850000|2025-01-13 15:07:30|32605.4|32565.4|32600.4|32560.4|32605.4|32565.4|32600.4|32560.4|0
1736780860000|2025-01-13 15:07:40|32615.4|32555.4|32618.9|32558.9|32618.9|32558.9|32615.4|32555.4|3
1736780870000|2025-01-13 15:07:50|32611.4|32571.4|32597.9|32577.9|32611.4|32581.4|32597.9|32570.4|6
1736780880000|2025-01-13 15:08:00|32595.4|32575.4|32566.4|32546.4|32598.9|32575.4|32565.4|32538.9|2
1736780890000|2025-01-13 15:08:10|32569.9|32549.9|32585.4|32565.4|32586.4|32566.4|32569.9|32544.9|6
1736780900000|2025-01-13 15:08:20|32587.4|32567.4|32590.4|32570.4|32590.4|32570.4|32587.4|32567.4|0
1736780910000|2025-01-13 15:08:30|||||||||1
1736780920000|2025-01-13 15:08:40|32591.4|32571.4|32607.9|32587.9|32607.9|32587.9|32591.4|32571.4|1
1736780930000|2025-01-13 15:08:50|||||||||1
1736780940000|2025-01-13 15:09:00|32618.9|32578.9|32616.4|32596.4|32618.9|32596.4|32611.4|32578.9|4
1736780960000|2025-01-13 15:09:20|32617.9|32597.9|32621.4|32601.4|32632.4|32601.4|32617.9|32592.4|6
1736780970000|2025-01-13 15:09:30|32632.4|32592.4|32593.9|32573.9|32632.4|32601.4|32589.9|32567.9|7
1736780980000|2025-01-13 15:09:40|32594.9|32574.9|32597.9|32577.9|32597.9|32577.9|32594.9|32574.9|11
1736781000000|2025-01-13 15:10:00|32594.4|32574.4|32580.9|32560.9|32599.9|32575.4|32580.9|32559.9|4
1736781010000|2025-01-13 15:10:10|32579.4|32559.4|32576.9|32536.9|32579.4|32559.4|32571.9|32536.9|6
1736781020000|2025-01-13 15:10:20|32567.9|32547.9|32580.4|32540.4|32580.4|32547.9|32567.9|32536.9|2
1736781030000|2025-01-13 15:10:30|32571.4|32551.4|32571.4|32551.4|32571.4|32551.4|32571.4|32551.4|1
1736781040000|2025-01-13 15:10:40|32573.9|32553.9|32573.9|32553.9|32573.9|32553.9|32573.9|32553.9|1
1736781050000|2025-01-13 15:10:50|32570.4|32550.4|32575.4|32535.4|32575.4|32551.9|32569.4|32535.4|4
1736781060000|2025-01-13 15:11:00|32566.4|32546.4|32561.9|32541.9|32575.4|32546.4|32561.9|32533.9|0
1736781070000|2025-01-13 15:11:10|32560.9|32540.9|32554.4|32534.4|32560.9|32540.9|32554.4|32534.4|0
1736781080000|2025-01-13 15:11:20|32556.9|32536.9|32556.9|32536.9|32556.9|32536.9|32556.9|32536.9|0
1736781090000|2025-01-13 15:11:30|32555.4|32535.4|32555.4|32535.4|32555.4|32535.4|32555.4|32535.4|1
1736781100000|2025-01-13 15:11:40|32554.4|32534.4|32554.4|32534.4|32554.4|32534.4|32554.4|32534.4|0
1736781120000|2025-01-13 15:12:00|32556.9|32536.9|32556.9|32536.9|32556.9|32536.9|32556.9|32536.9|3
1736781130000|2025-01-13 15:12:10|32554.4|32534.4|32556.9|32536.9|32556.9|32536.9|32554.4|32534.4|0
1736781140000|2025-01-13 15:12:20|32554.4|32534.4|32554.4|32534.4|32554.4|32534.4|32554.4|32534.4|1
1736781150000|2025-01-13 15:12:30|32556.9|32536.9|32555.9|32535.9|32556.9|32536.9|32555.9|32535.9|4
1736781160000|2025-01-13 15:12:40|32553.4|32533.4|32553.4|32533.4|32553.4|32533.4|32553.4|32533.4|1
1736781170000|2025-01-13 15:12:50|32538.4|32518.4|32548.4|32528.4|32548.4|32528.4|32535.9|32515.9|80
1736781180000|2025-01-13 15:13:00|32553.9|32533.9|32555.9|32535.9|32557.4|32537.4|32553.9|32533.9|2
1736781190000|2025-01-13 15:13:10|32559.9|32539.9|32559.9|32539.9|32559.9|32539.9|32559.9|32539.9|0
1736781200000|2025-01-13 15:13:20|32561.4|32541.4|32561.4|32541.4|32561.4|32541.4|32561.4|32541.4|7
1736781210000|2025-01-13 15:13:30|32557.4|32537.4|32541.9|32521.9|32557.4|32537.4|32541.9|32521.9|20
1736781220000|2025-01-13 15:13:40|32533.9|32513.9|32510.9|32490.9|32533.9|32513.9|32510.9|32490.9|18
1736781230000|2025-01-13 15:13:50|32512.4|32492.4|32513.4|32493.4|32513.4|32493.4|32512.4|32492.4|17
1736781240000|2025-01-13 15:14:00|32512.4|32492.4|32495.4|32475.4|32512.4|32492.4|32494.9|32474.9|14
1736781250000|2025-01-13 15:14:10|32490.4|32470.4|32486.9|32466.9|32490.4|32470.4|32486.9|32466.9|68
1736781260000|2025-01-13 15:14:20|32472.9|32452.9|32469.9|32449.9|32472.9|32452.9|32458.4|32438.4|9
1736781270000|2025-01-13 15:14:30|32472.9|32452.9|32476.4|32456.4|32476.4|32456.4|32472.9|32452.9|3
1736781280000|2025-01-13 15:14:40|32474.9|32454.9|32456.4|32436.4|32474.9|32454.9|32451.4|32425.4|21
1736781290000|2025-01-13 15:14:50|32453.9|32433.9|32459.9|32439.9|32459.9|32439.9|32453.9|32433.9|4
1736781300000|2025-01-13 15:15:00|32461.4|32441.4|32478.9|32438.9|32478.9|32441.4|32461.4|32435.9|1
1736781310000|2025-01-13 15:15:10|32480.4|32440.4|32449.4|32429.4|32480.4|32449.4|32449.4|32429.4|4
1736781320000|2025-01-13 15:15:20|32443.9|32423.9|32439.9|32419.9|32443.9|32423.9|32439.9|32419.9|2
1736781330000|2025-01-13 15:15:30|32438.9|32418.9|32428.9|32408.9|32438.9|32418.9|32428.9|32408.9|6
1736781340000|2025-01-13 15:15:40|32448.9|32409.9|32455.9|32415.9|32455.9|32424.9|32444.9|32409.9|5
1736781350000|2025-01-13 15:15:50|32459.9|32419.9|32454.9|32434.9|32459.9|32434.9|32454.9|32419.9|0
1736781360000|2025-01-13 15:16:00|32459.4|32439.4|32505.9|32465.9|32506.9|32466.9|32459.4|32434.9|19
1736781370000|2025-01-13 15:16:10|32502.9|32462.9|32500.4|32480.4|32502.9|32480.4|32478.4|32451.4|12
1736781380000|2025-01-13 15:16:20|32502.4|32482.4|32502.4|32482.4|32506.9|32486.9|32502.4|32482.4|5
1736781400000|2025-01-13 15:16:40|32506.9|32466.9|32495.9|32475.9|32506.9|32475.9|32495.9|32466.9|1
1736781410000|2025-01-13 15:16:50|32487.9|32467.9|32485.4|32465.4|32487.9|32467.9|32485.4|32465.4|19
1736781420000|2025-01-13 15:17:00|32483.9|32463.9|32485.9|32465.9|32485.9|32465.9|32483.9|32463.9|1
1736781440000|2025-01-13 15:17:20|32486.9|32466.9|32485.9|32465.9|32486.9|32466.9|32485.9|32465.9|3
1736781450000|2025-01-13 15:17:30|32484.4|32464.4|32488.4|32448.4|32488.4|32464.4|32480.4|32448.4|3
1736781460000|2025-01-13 15:17:40|32475.4|32455.4|32469.9|32449.9|32475.4|32455.4|32469.9|32449.9|17
1736781470000|2025-01-13 15:17:50|32464.9|32444.9|32461.9|32441.9|32464.9|32444.9|32461.9|32441.9|0
1736781490000|2025-01-13 15:18:10|32463.9|32443.9|32481.4|32461.4|32481.4|32461.4|32463.9|32443.9|6
1736781500000|2025-01-13 15:18:20|32483.9|32463.9|32486.4|32466.4|32486.4|32466.4|32483.9|32463.9|7
1736781520000|2025-01-13 15:18:40|32491.9|32471.9|32502.9|32462.9|32502.9|32480.4|32491.9|32462.9|7
1736781530000|2025-01-13 15:18:50|32501.9|32461.9|32501.9|32461.9|32501.9|32461.9|32501.9|32461.9|0
1736781540000|2025-01-13 15:19:00|32504.4|32464.4|32498.9|32478.9|32504.4|32478.9|32497.9|32464.4|7
1736781550000|2025-01-13 15:19:10|32500.4|32480.4|32524.9|32484.9|32524.9|32490.4|32500.4|32480.4|0
1736781560000|2025-01-13 15:19:20|32526.4|32486.4|32526.4|32486.4|32526.4|32486.4|32526.4|32486.4|2
1736781570000|2025-01-13 15:19:30|32527.9|32487.9|32525.4|32505.4|32527.9|32505.4|32521.4|32487.9|0
1736781580000|2025-01-13 15:19:40|32528.9|32508.9|32541.4|32501.4|32541.4|32508.9|32528.9|32501.4|2
1736781590000|2025-01-13 15:19:50|32528.9|32508.9|32528.9|32508.9|32528.9|32508.9|32528.9|32508.9|0
1736781600000|2025-01-13 15:20:00|32539.9|32499.9|32540.4|32500.4|32540.4|32508.9|32528.9|32497.9|9
1736781610000|2025-01-13 15:20:10|32539.4|32499.4|32541.9|32501.9|32541.9|32501.9|32539.4|32499.4|1
1736781630000|2025-01-13 15:20:30|32540.9|32500.9|32533.4|32513.4|32544.4|32513.4|32533.4|32500.9|0
1736781640000|2025-01-13 15:20:40|32531.9|32511.9|32542.9|32502.9|32542.9|32511.9|32531.9|32502.9|0
1736781650000|2025-01-13 15:20:50|32533.4|32513.4|32532.8|32512.8|32544.4|32515.3|32531.9|32504.4|1
1736781660000|2025-01-13 15:21:00|||||||||1
1736781670000|2025-01-13 15:21:10|32531.8|32511.8|32526.8|32506.8|32531.8|32511.8|32526.8|32506.8|6
1736781680000|2025-01-13 15:21:20|32523.8|32503.8|32505.3|32485.3|32531.8|32503.8|32502.8|32482.8|2
1736781690000|2025-01-13 15:21:30|32504.3|32484.3|32510.9|32470.9|32514.3|32484.3|32502.8|32470.9|0
1736781700000|2025-01-13 15:21:40|32514.3|32474.3|32514.3|32474.3|32514.3|32474.3|32514.3|32474.3|0
1736781710000|2025-01-13 15:21:50|32505.3|32485.3|32476.8|32456.8|32506.9|32485.3|32476.8|32449.3|3
1736781720000|2025-01-13 15:22:00|32475.3|32455.3|32475.3|32455.3|32475.3|32455.3|32475.3|32455.3|0
1736781730000|2025-01-13 15:22:10|32484.3|32444.3|32497.3|32457.3|32497.3|32457.3|32484.3|32444.3|16
1736781740000|2025-01-13 15:22:20|32486.3|32446.3|32483.8|32443.8|32486.3|32446.3|32482.3|32442.3|5
1736781750000|2025-01-13 15:22:30|32480.8|32440.8|32478.8|32438.8|32480.8|32440.8|32478.8|32438.8|1
1736781760000|2025-01-13 15:22:40|32487.8|32427.8|32485.3|32445.3|32499.3|32448.3|32481.8|32427.8|7
1736781770000|2025-01-13 15:22:50|32481.8|32441.8|32474.3|32434.3|32489.3|32441.8|32474.3|32424.8|12
1736781780000|2025-01-13 15:23:00|32460.3|32440.3|32458.8|32438.8|32460.3|32440.3|32458.8|32438.8|4
1736781790000|2025-01-13 15:23:10|32467.8|32427.8|32461.8|32421.8|32467.8|32436.8|32456.8|32421.8|2
1736781800000|2025-01-13 15:23:20|32462.8|32422.8|32462.8|32422.8|32462.8|32422.8|32462.8|32422.8|1
1736781810000|2025-01-13 15:23:30|32455.3|32435.3|32452.8|32432.8|32457.8|32437.8|32452.8|32432.8|2
1736781830000|2025-01-13 15:23:50|32454.3|32434.3|32454.3|32434.3|32454.3|32434.3|32454.3|32434.3|2
1736781840000|2025-01-13 15:24:00|32452.8|32432.8|32451.8|32431.8|32452.8|32432.8|32451.8|32431.8|8
1736781850000|2025-01-13 15:24:10|32455.8|32435.8|32450.8|32430.8|32455.8|32435.8|32450.8|32430.8|8
1736781860000|2025-01-13 15:24:20|32453.3|32433.3|32464.3|32444.3|32469.3|32444.3|32453.3|32429.3|6
1736781870000|2025-01-13 15:24:30|32460.3|32440.3|32457.3|32417.3|32469.3|32440.3|32455.8|32417.3|5
1736781880000|2025-01-13 15:24:40|32438.8|32418.8|32438.3|32418.3|32438.8|32418.8|32437.3|32417.3|15
1736781890000|2025-01-13 15:24:50|32445.3|32425.3|32476.8|32456.8|32496.3|32465.3|32445.3|32425.3|13
1736781900000|2025-01-13 15:25:00|32475.8|32455.8|32466.8|32426.8|32489.3|32456.8|32466.8|32426.8|4
1736781910000|2025-01-13 15:25:10|32451.8|32431.8|32452.3|32412.3|32455.8|32431.8|32449.8|32412.3|2
1736781930000|2025-01-13 15:25:30|32467.3|32407.3|32467.3|32407.3|32467.3|32407.3|32467.3|32407.3|0
1736781940000|2025-01-13 15:25:40|32477.3|32417.3|32477.3|32417.3|32477.3|32417.3|32477.3|32417.3|1
1736781960000|2025-01-13 15:26:00|32468.3|32428.3|32468.3|32428.3|32468.3|32428.3|32468.3|32428.3|0
1736781970000|2025-01-13 15:26:10|32466.8|32446.8|32466.8|32446.8|32466.8|32446.8|32466.8|32446.8|1
1736781980000|2025-01-13 15:26:20|32480.8|32440.8|32495.3|32475.3|32502.8|32475.3|32480.8|32440.8|15
1736782000000|2025-01-13 15:26:40|32496.8|32476.8|32498.8|32478.8|32507.8|32478.8|32495.3|32467.8|0
1736782010000|2025-01-13 15:26:50|32502.3|32482.3|32503.8|32483.8|32503.8|32483.8|32502.3|32482.3|17
1736782030000|2025-01-13 15:27:10|32501.3|32481.3|32504.3|32464.3|32504.3|32481.3|32501.3|32464.3|4
1736782040000|2025-01-13 15:27:20|32497.8|32457.8|32482.3|32462.3|32497.8|32466.8|32482.3|32457.8|0
1736782050000|2025-01-13 15:27:30|32483.8|32463.8|32483.8|32463.8|32483.8|32463.8|32483.8|32463.8|3
1736782060000|2025-01-13 15:27:40|32485.8|32465.8|32511.3|32471.3|32511.3|32477.3|32485.8|32465.8|13
1736782070000|2025-01-13 15:27:50|32503.8|32483.8|32503.8|32483.8|32503.8|32483.8|32503.8|32483.8|0
1736782080000|2025-01-13 15:28:00|32505.3|32485.3|32516.3|32476.3|32517.3|32485.3|32505.3|32476.3|1
1736782090000|2025-01-13 15:28:10|32517.8|32477.8|32522.3|32462.3|32522.3|32477.8|32517.8|32462.3|8
1736782100000|2025-01-13 15:28:20|32510.3|32470.3|32510.3|32470.3|32510.3|32470.3|32510.3|32470.3|0
1736782110000|2025-01-13 15:28:30|32507.3|32467.3|32484.3|32464.3|32507.3|32467.3|32484.3|32464.3|1
1736782130000|2025-01-13 15:28:50|||||||||1
1736782140000|2025-01-13 15:29:00|32485.3|32465.3|32485.3|32465.3|32485.3|32465.3|32485.3|32465.3|2
1736782150000|2025-01-13 15:29:10|32497.8|32457.8|32499.3|32459.3|32499.3|32459.3|32497.8|32457.8|0
1736782160000|2025-01-13 15:29:20|32509.3|32469.3|32496.8|32476.8|32509.3|32476.8|32496.8|32469.3|1
1736782170000|2025-01-13 15:29:30|32497.8|32477.8|32500.3|32480.3|32500.3|32480.3|32497.8|32477.8|2
1736782180000|2025-01-13 15:29:40|32502.8|32482.8|32502.8|32482.8|32502.8|32482.8|32502.8|32482.8|1
1736782190000|2025-01-13 15:29:50|32505.3|32485.3|32517.8|32497.8|32517.8|32497.8|32505.3|32485.3|7
1736782200000|2025-01-13 15:30:00|32520.3|32500.3|32561.3|32541.3|32561.3|32541.3|32520.3|32500.3|18
1736782220000|2025-01-13 15:30:20|32578.8|32518.8|32541.3|32521.3|32578.8|32528.8|32532.8|32512.8|8
1736782240000|2025-01-13 15:30:40|32538.3|32518.3|32521.8|32501.8|32538.3|32518.3|32521.8|32495.8|4
1736782250000|2025-01-13 15:30:50|32532.8|32492.8|32528.8|32508.8|32532.8|32511.3|32528.8|32491.8|11
1736782260000|2025-01-13 15:31:00|32529.8|32509.8|32550.3|32510.3|32550.3|32518.3|32529.8|32509.8|2
1736782270000|2025-01-13 15:31:10|32552.8|32512.8|32552.8|32512.8|32552.8|32512.8|32552.8|32512.8|3
1736782290000|2025-01-13 15:31:30|32551.3|32511.3|32551.3|32511.3|32551.3|32511.3|32551.3|32511.3|2
1736782300000|2025-01-13 15:31:40|32538.3|32518.3|32537.3|32517.3|32538.3|32518.3|32537.3|32517.3|0
1736782310000|2025-01-13 15:31:50|32538.3|32518.3|32537.3|32517.3|32538.3|32518.3|32537.3|32517.3|0
1736782320000|2025-01-13 15:32:00|32527.8|32507.8|32527.8|32507.8|32527.8|32507.8|32527.8|32507.8|3
1736782330000|2025-01-13 15:32:10|32521.8|32501.8|32519.3|32499.3|32521.8|32501.8|32519.3|32499.3|1
1736782350000|2025-01-13 15:32:30|||||||||1
1736782360000|2025-01-13 15:32:40|32515.3|32495.3|32526.8|32506.8|32526.8|32506.8|32515.3|32495.3|2
1736782370000|2025-01-13 15:32:50|32539.3|32499.3|32540.8|32500.8|32540.8|32500.8|32539.3|32499.3|49
1736782380000|2025-01-13 15:33:00|32539.3|32499.3|32531.8|32511.8|32539.3|32511.8|32524.3|32499.3|16
1736782420000|2025-01-13 15:33:40|32540.8|32500.8|32527.3|32507.3|32540.8|32509.8|32527.3|32500.8|1
1736782440000|2025-01-13 15:34:00|32521.8|32501.8|32515.8|32495.8|32524.8|32501.8|32514.8|32484.8|9
1736782450000|2025-01-13 15:34:10|||||||||1
1736782460000|2025-01-13 15:34:20|32510.8|32470.8|32471.3|32451.3|32510.8|32470.8|32471.3|32451.3|37
1736782470000|2025-01-13 15:34:30|32472.3|32452.3|32472.3|32452.3|32474.8|32454.8|32471.8|32451.8|32
1736782480000|2025-01-13 15:34:40|32477.3|32457.3|32497.3|32457.3|32497.3|32459.8|32477.3|32457.3|3
1736782490000|2025-01-13 15:34:50|32494.8|32474.8|32513.3|32493.3|32520.8|32493.3|32494.8|32474.8|11
1736782500000|2025-01-13 15:35:00|32518.3|32498.3|32535.3|32515.3|32535.3|32515.3|32518.3|32498.3|8
1736782510000|2025-01-13 15:35:10|32525.8|32485.8|32524.3|32484.3|32525.8|32485.8|32521.8|32481.8|17
1736782520000|2025-01-13 15:35:20|||||||||1
1736782530000|2025-01-13 15:35:30|32511.8|32491.8|32511.8|32471.8|32522.8|32491.8|32506.3|32471.8|8
1736782540000|2025-01-13 15:35:40|32512.8|32472.8|32511.3|32471.3|32512.8|32480.3|32500.3|32471.3|6
1736782550000|2025-01-13 15:35:50|32500.3|32480.3|32500.3|32480.3|32500.3|32480.3|32500.3|32480.3|0
1736782560000|2025-01-13 15:36:00|32511.3|32471.3|32507.8|32487.8|32511.3|32487.8|32502.3|32471.3|2
1736782570000|2025-01-13 15:36:10|32506.8|32486.8|32490.3|32470.3|32506.8|32486.8|32490.3|32470.3|12
1736782580000|2025-01-13 15:36:20|32488.3|32468.3|32486.8|32466.8|32488.3|32468.3|32486.8|32466.8|0
1736782590000|2025-01-13 15:36:30|||||||||1
1736782600000|2025-01-13 15:36:40|||||||||3
1736782610000|2025-01-13 15:36:50|32487.8|32467.8|32487.8|32467.8|32487.8|32467.8|32487.8|32467.8|3
1736782620000|2025-01-13 15:37:00|32485.8|32465.8|32487.3|32447.3|32487.3|32465.8|32467.3|32447.3|9
1736782630000|2025-01-13 15:37:10|32485.8|32445.8|32460.8|32440.8|32485.8|32453.3|32460.8|32440.8|10
1736782650000|2025-01-13 15:37:30|32459.8|32439.8|32450.8|32430.8|32459.8|32439.8|32450.8|32430.8|4
1736782660000|2025-01-13 15:37:40|32455.8|32435.8|32463.3|32443.3|32463.3|32443.3|32455.8|32435.8|4
1736782670000|2025-01-13 15:37:50|32474.3|32434.3|32474.3|32434.3|32474.3|32434.3|32474.3|32434.3|0
1736782680000|2025-01-13 15:38:00|32475.8|32435.8|32463.3|32443.3|32475.8|32443.3|32463.3|32435.8|0
1736782690000|2025-01-13 15:38:10|||||||||1
1736782700000|2025-01-13 15:38:20|32466.3|32446.3|32520.3|32480.3|32523.8|32498.3|32466.3|32446.3|38
1736782710000|2025-01-13 15:38:30|32515.8|32475.8|32505.8|32485.8|32515.8|32485.8|32499.8|32475.8|2
1736782720000|2025-01-13 15:38:40|32504.8|32484.8|32454.8|32434.8|32517.3|32484.8|32453.3|32428.8|22
1736782730000|2025-01-13 15:38:50|32453.3|32433.3|32453.3|32433.3|32453.3|32433.3|32453.3|32433.3|2
1736782740000|2025-01-13 15:39:00|32452.3|32432.3|32453.3|32433.3|32453.3|32433.3|32450.8|32430.8|3
1736782760000|2025-01-13 15:39:20|32459.8|32439.8|32470.8|32450.8|32470.8|32450.8|32459.8|32439.8|0
1736782770000|2025-01-13 15:39:30|32471.8|32451.8|32473.3|32453.3|32473.3|32453.3|32471.8|32451.8|4
1736782800000|2025-01-13 15:40:00|32472.3|32452.3|32472.3|32452.3|32472.3|32452.3|32472.3|32452.3|1
1736782820000|2025-01-13 15:40:20|32460.8|32440.8|32453.3|32433.3|32460.8|32440.8|32453.3|32433.3|2
1736782830000|2025-01-13 15:40:30|32450.8|32430.8|32450.8|32430.8|32450.8|32430.8|32450.8|32430.8|0
1736782840000|2025-01-13 15:40:40|32452.8|32432.8|32455.8|32435.8|32455.8|32435.8|32452.8|32432.8|10
1736782850000|2025-01-13 15:40:50|32463.3|32443.3|32458.8|32438.8|32463.3|32443.3|32458.8|32438.8|2
1736782860000|2025-01-13 15:41:00|32455.8|32435.8|32451.8|32431.8|32455.8|32435.8|32451.8|32431.8|14
1736782870000|2025-01-13 15:41:10|32460.8|32420.8|32448.3|32428.3|32460.8|32428.3|32445.8|32419.3|1
1736782880000|2025-01-13 15:41:20|32445.8|32425.8|32424.8|32404.8|32445.8|32425.8|32424.8|32404.8|13
1736782890000|2025-01-13 15:41:30|32422.3|32402.3|32419.8|32399.8|32422.3|32402.3|32419.8|32399.8|3
1736782900000|2025-01-13 15:41:40|32420.8|32400.8|32419.8|32399.8|32432.3|32402.3|32419.8|32392.3|4
1736782910000|2025-01-13 15:41:50|32420.8|32400.8|32422.3|32402.3|32422.3|32402.3|32420.8|32400.8|0
1736782920000|2025-01-13 15:42:00|32424.8|32404.8|32438.8|32398.8|32438.8|32404.8|32424.8|32398.8|0
1736782930000|2025-01-13 15:42:10|32433.3|32413.3|32433.3|32413.3|32433.3|32413.3|32433.3|32413.3|0
1736782940000|2025-01-13 15:42:20|32439.3|32419.3|32445.8|32425.8|32445.8|32425.8|32439.3|32419.3|12
1736782950000|2025-01-13 15:42:30|32447.3|32427.3|32460.8|32420.8|32460.8|32429.8|32447.3|32420.8|4
1736782960000|2025-01-13 15:42:40|32443.3|32423.3|32436.3|32416.3|32443.3|32423.3|32436.3|32416.3|2
1736782970000|2025-01-13 15:42:50|32432.3|32412.3|32430.8|32410.8|32432.3|32412.3|32430.8|32410.8|1
1736782980000|2025-01-13 15:43:00|32429.8|32409.8|32424.8|32404.8|32429.8|32409.8|32424.8|32404.8|1
1736782990000|2025-01-13 15:43:10|32422.3|32402.3|32417.3|32397.3|32422.3|32402.3|32417.3|32397.3|5
1736783000000|2025-01-13 15:43:20|32421.8|32401.8|32422.8|32402.8|32422.8|32402.8|32421.8|32401.8|10
1736783010000|2025-01-13 15:43:30|32425.8|32405.8|32425.8|32405.8|32425.8|32405.8|32425.8|32405.8|1
1736783020000|2025-01-13 15:43:40|32424.8|32404.8|32421.3|32401.3|32433.8|32404.8|32421.3|32392.3|2
1736783040000|2025-01-13 15:44:00|32419.8|32399.8|32427.3|32407.3|32429.8|32407.3|32419.8|32387.3|3
1736783050000|2025-01-13 15:44:10|32428.3|32408.3|32433.8|32413.8|32434.8|32414.8|32428.3|32408.3|1
1736783060000|2025-01-13 15:44:20|32434.8|32414.8|32434.8|32414.8|32434.8|32414.8|32434.8|32414.8|2
1736783070000|2025-01-13 15:44:30|32436.8|32416.8|32439.8|32419.8|32439.8|32419.8|32436.8|32416.8|1
1736783080000|2025-01-13 15:44:40|32434.8|32414.8|32434.8|32414.8|32434.8|32414.8|32434.8|32414.8|0
1736783100000|2025-01-13 15:45:00|32433.3|32413.3|32428.3|32408.3|32433.3|32413.3|32428.3|32408.3|2
1736783110000|2025-01-13 15:45:10|32423.8|32403.8|32414.8|32394.8|32423.8|32403.8|32414.8|32394.8|7
1736783120000|2025-01-13 15:45:20|32415.8|32395.8|32418.3|32398.3|32418.3|32398.3|32415.8|32395.8|1
1736783130000|2025-01-13 15:45:30|32417.3|32397.3|32415.8|32395.8|32418.3|32398.3|32415.8|32395.8|1
1736783140000|2025-01-13 15:45:40|32414.3|32394.3|32413.3|32393.3|32414.3|32394.3|32413.3|32393.3|1
1736783150000|2025-01-13 15:45:50|32410.8|32390.8|32420.8|32400.8|32420.8|32400.8|32410.8|32390.8|10
1736783160000|2025-01-13 15:46:00|32419.8|32399.8|32419.8|32399.8|32419.8|32399.8|32419.8|32399.8|1
1736783170000|2025-01-13 15:46:10|32420.8|32400.8|32422.3|32402.3|32422.3|32402.3|32420.8|32400.8|1
1736783190000|2025-01-13 15:46:30|32420.8|32400.8|32419.8|32399.8|32422.3|32402.3|32419.8|32399.8|2
1736783200000|2025-01-13 15:46:40|32422.3|32402.3|32422.3|32402.3|32422.3|32402.3|32419.8|32399.8|3
1736783210000|2025-01-13 15:46:50|32417.3|32397.3|32417.3|32397.3|32417.3|32397.3|32417.3|32397.3|2
1736783230000|2025-01-13 15:47:10|32414.8|32394.8|32414.8|32394.8|32414.8|32394.8|32414.8|32394.8|2
1736783240000|2025-01-13 15:47:20|32413.3|32393.3|32413.3|32393.3|32413.3|32393.3|32409.8|32389.8|5
1736783250000|2025-01-13 15:47:30|32418.3|32398.3|32435.8|32395.8|32435.8|32398.3|32418.3|32395.8|5
1736783270000|2025-01-13 15:47:50|||||||||1
1736783280000|2025-01-13 15:48:00|32421.8|32401.8|32374.8|32354.8|32422.3|32401.8|32374.8|32354.8|10
1736783290000|2025-01-13 15:48:10|32383.8|32343.8|32370.8|32350.8|32383.8|32350.8|32369.8|32340.8|6
1736783300000|2025-01-13 15:48:20|32372.3|32352.3|32373.3|32353.3|32373.3|32353.3|32367.3|32347.3|7
1736783310000|2025-01-13 15:48:30|32374.3|32354.3|32374.3|32354.3|32374.3|32354.3|32374.3|32354.3|1
1736783320000|2025-01-13 15:48:40|32373.3|32353.3|32375.8|32355.8|32376.8|32356.8|32373.3|32353.3|3
1736783340000|2025-01-13 15:49:00|32376.8|32356.8|32374.8|32354.8|32378.3|32358.3|32374.8|32354.8|4
1736783350000|2025-01-13 15:49:10|32372.3|32352.3|32374.8|32354.8|32374.8|32354.8|32372.3|32352.3|0
1736783360000|2025-01-13 15:49:20|32377.3|32357.3|32379.8|32359.8|32379.8|32359.8|32369.8|32349.8|14
1736783370000|2025-01-13 15:49:30|32382.3|32362.3|32441.8|32421.8|32441.8|32421.8|32382.3|32362.3|45
1736783380000|2025-01-13 15:49:40|32442.8|32422.8|32442.8|32422.8|32446.3|32426.3|32442.8|32422.8|5
1736783390000|2025-01-13 15:49:50|32441.8|32421.8|32435.8|32415.8|32441.8|32421.8|32435.8|32415.8|0
1736783400000|2025-01-13 15:50:00|32429.8|32409.8|32417.3|32377.3|32429.8|32409.8|32408.3|32377.3|5
1736783410000|2025-01-13 15:50:10|32408.3|32388.3|32410.8|32390.8|32427.3|32398.3|32408.3|32387.3|6
1736783420000|2025-01-13 15:50:20|32418.8|32378.8|32403.3|32383.3|32418.8|32383.3|32403.3|32378.8|2
1736783430000|2025-01-13 15:50:30|32426.3|32386.3|32459.8|32419.8|32459.8|32419.8|32426.3|32386.3|27
1736783440000|2025-01-13 15:50:40|32461.3|32421.3|32461.3|32421.3|32461.3|32421.3|32461.3|32421.3|2
1736783450000|2025-01-13 15:50:50|32453.8|32433.8|32451.8|32411.8|32459.3|32433.8|32450.3|32411.8|40
1736783460000|2025-01-13 15:51:00|32448.8|32408.8|32426.3|32386.3|32448.8|32408.8|32416.8|32386.3|21
1736783470000|2025-01-13 15:51:10|32415.3|32395.3|32425.3|32405.3|32425.3|32405.3|32415.3|32395.3|4
1736783480000|2025-01-13 15:51:20|32422.8|32402.8|32423.8|32403.8|32423.8|32403.8|32422.8|32402.8|3
1736783490000|2025-01-13 15:51:30|32425.3|32405.3|32425.3|32405.3|32425.3|32405.3|32422.8|32402.8|2
1736783500000|2025-01-13 15:51:40|32422.8|32402.8|32422.8|32402.8|32422.8|32402.8|32422.8|32402.8|1
1736783530000|2025-01-13 15:52:10|32425.8|32405.8|32442.8|32402.8|32442.8|32405.8|32425.8|32401.3|4
1736783550000|2025-01-13 15:52:30|32430.3|32410.3|32430.3|32410.3|32430.3|32410.3|32430.3|32410.3|3
1736783560000|2025-01-13 15:52:40|32425.3|32405.3|32425.3|32405.3|32425.3|32405.3|32425.3|32405.3|0
1736783570000|2025-01-13 15:52:50|32422.8|32402.8|32422.8|32402.8|32422.8|32402.8|32422.8|32402.8|1
1736783580000|2025-01-13 15:53:00|32417.8|32397.8|32406.8|32386.8|32417.8|32397.8|32406.8|32386.8|6
1736783590000|2025-01-13 15:53:10|32405.8|32385.8|32425.3|32385.3|32425.3|32390.3|32404.3|32384.3|0
1736783610000|2025-01-13 15:53:30|32426.8|32386.8|32421.3|32401.3|32426.8|32401.3|32420.3|32386.8|5
1736783620000|2025-01-13 15:53:40|32422.8|32402.8|32422.8|32402.8|32422.8|32402.8|32422.8|32402.8|1
1736783630000|2025-01-13 15:53:50|32423.8|32403.8|32420.3|32400.3|32424.3|32404.3|32420.3|32400.3|5
1736783650000|2025-01-13 15:54:10|32415.8|32395.8|32410.3|32390.3|32415.8|32395.8|32410.3|32390.3|1
1736783660000|2025-01-13 15:54:20|32406.3|32386.3|32406.3|32386.3|32406.3|32386.3|32406.3|32386.3|4
1736783670000|2025-01-13 15:54:30|32408.3|32388.3|32408.3|32388.3|32408.3|32388.3|32408.3|32388.3|0
1736783680000|2025-01-13 15:54:40|32409.8|32389.8|32409.8|32389.8|32416.3|32389.8|32409.8|32376.3|5
1736783690000|2025-01-13 15:54:50|32412.3|32392.3|32412.3|32392.3|32412.3|32392.3|32412.3|32392.3|1
1736783700000|2025-01-13 15:55:00|32421.3|32381.3|32407.3|32387.3|32421.3|32387.3|32407.3|32381.3|4
1736783710000|2025-01-13 15:55:10|32406.3|32386.3|32411.8|32391.8|32411.8|32391.8|32402.3|32382.3|1
1736783730000|2025-01-13 15:55:30|32410.3|32390.3|32418.8|32398.8|32428.8|32398.8|32410.3|32386.3|11
1736783740000|2025-01-13 15:55:40|32422.3|32402.3|32418.8|32398.8|32423.8|32403.8|32418.8|32398.8|2
1736783750000|2025-01-13 15:55:50|32417.3|32397.3|32413.8|32393.8|32417.3|32397.3|32411.3|32391.3|1
1736783770000|2025-01-13 15:56:10|32416.3|32396.3|32413.8|32393.8|32416.3|32396.3|32413.8|32393.8|2
1736783780000|2025-01-13 15:56:20|32422.8|32382.8|32421.8|32381.8|32422.8|32382.8|32421.8|32381.8|1
1736783790000|2025-01-13 15:56:30|32406.8|32386.8|32404.7|32364.7|32407.8|32386.8|32402.2|32362.2|5
1736783800000|2025-01-13 15:56:40|32403.8|32363.8|32386.3|32366.3|32403.8|32366.3|32386.3|32362.2|0
1736783810000|2025-01-13 15:56:50|32383.8|32363.8|32396.2|32376.2|32396.2|32376.2|32383.7|32363.7|7
1736783820000|2025-01-13 15:57:00|32397.2|32377.2|32397.2|32377.2|32397.2|32377.2|32397.2|32377.2|2
1736783830000|2025-01-13 15:57:10|32394.7|32374.7|32392.2|32372.2|32394.7|32374.7|32392.2|32372.2|3
1736783850000|2025-01-13 15:57:30|32386.2|32366.2|32386.2|32366.2|32386.2|32366.2|32386.2|32366.2|1
1736783860000|2025-01-13 15:57:40|32387.2|32367.2|32388.7|32368.7|32388.7|32368.7|32387.2|32367.2|6
1736783870000|2025-01-13 15:57:50|32394.7|32374.7|32394.7|32374.7|32394.7|32374.7|32394.7|32374.7|1
1736783880000|2025-01-13 15:58:00|||||||||16
1736783890000|2025-01-13 15:58:10|32393.7|32373.7|32394.7|32374.7|32394.7|32374.7|32393.7|32373.7|1
1736783900000|2025-01-13 15:58:20|32393.7|32373.7|32391.2|32371.2|32393.7|32373.7|32391.2|32371.2|0
1736783910000|2025-01-13 15:58:30|32390.2|32370.2|32386.2|32366.2|32390.2|32370.2|32386.2|32366.2|1
1736783920000|2025-01-13 15:58:40|32377.7|32357.7|32376.2|32356.2|32377.7|32357.7|32376.2|32356.2|29
1736783930000|2025-01-13 15:58:50|32378.7|32358.7|32378.7|32358.7|32378.7|32358.7|32378.7|32358.7|10
1736783940000|2025-01-13 15:59:00|32379.7|32359.7|32375.2|32355.2|32381.2|32361.2|32375.2|32355.2|15
1736783950000|2025-01-13 15:59:10|32374.2|32354.2|32374.7|32354.7|32374.7|32354.7|32372.7|32352.7|6
1736783960000|2025-01-13 15:59:20|32371.2|32351.2|32368.7|32348.7|32371.2|32351.2|32368.7|32348.7|3
1736783970000|2025-01-13 15:59:30|32366.2|32346.2|32363.7|32343.7|32366.2|32346.2|32363.7|32343.7|0
1736783980000|2025-01-13 15:59:40|32361.2|32341.2|32360.2|32340.2|32361.2|32341.2|32358.7|32338.7|25
1736783990000|2025-01-13 15:59:50|32361.7|32341.7|32356.7|32336.7|32361.7|32341.7|32355.2|32335.2|16
1736784000000|2025-01-13 16:00:00|32360.2|32340.2|32387.2|32347.2|32387.2|32352.7|32360.2|32340.2|10
1736784010000|2025-01-13 16:00:10|32389.2|32349.2|32392.7|32372.7|32393.7|32372.7|32389.2|32349.2|2
1736784020000|2025-01-13 16:00:20|||||||||1
1736784030000|2025-01-13 16:00:30|32390.2|32370.2|32390.2|32370.2|32390.2|32370.2|32390.2|32370.2|0
1736784040000|2025-01-13 16:00:40|32397.7|32357.7|32359.2|32339.2|32397.7|32357.7|32359.2|32339.2|5
1736784050000|2025-01-13 16:00:50|||||||||2
1736784060000|2025-01-13 16:01:00|32356.7|32336.7|32356.7|32336.7|32356.7|32336.7|32356.7|32336.7|1
1736784070000|2025-01-13 16:01:10|32351.2|32331.2|32346.2|32326.2|32351.2|32331.2|32346.2|32326.2|6
1736784080000|2025-01-13 16:01:20|32344.7|32324.7|32343.7|32323.7|32344.7|32324.7|32343.7|32323.7|12
1736784090000|2025-01-13 16:01:30|32340.7|32320.7|32337.2|32317.2|32340.7|32320.7|32337.2|32317.2|9
1736784100000|2025-01-13 16:01:40|32338.2|32318.2|32348.2|32328.2|32348.2|32328.2|32338.2|32318.2|3
1736784110000|2025-01-13 16:01:50|||||||||1
1736784120000|2025-01-13 16:02:00|32347.2|32327.2|32338.7|32318.7|32347.2|32327.2|32338.7|32318.7|6
1736784130000|2025-01-13 16:02:10|32335.7|32315.7|32330.7|32310.7|32335.7|32315.7|32327.2|32307.2|48
1736784140000|2025-01-13 16:02:20|32333.2|32313.2|32354.2|32334.2|32354.2|32334.2|32333.2|32313.2|18
1736784150000|2025-01-13 16:02:30|32355.7|32335.7|32348.2|32328.2|32365.7|32345.7|32348.2|32325.2|12
1736784160000|2025-01-13 16:02:40|32360.7|32320.7|32360.7|32320.7|32360.7|32320.7|32360.7|32320.7|2
1736784170000|2025-01-13 16:02:50|32348.2|32328.2|32338.2|32318.2|32348.2|32328.2|32335.7|32315.7|8
1736784180000|2025-01-13 16:03:00|32333.2|32313.2|32333.2|32313.2|32333.2|32313.2|32333.2|32313.2|0
1736784190000|2025-01-13 16:03:10|||||||||1
1736784200000|2025-01-13 16:03:20|32338.2|32318.2|32363.2|32343.2|32363.2|32343.2|32338.2|32318.2|11
1736784210000|2025-01-13 16:03:30|32364.2|32344.2|32364.2|32344.2|32364.2|32344.2|32364.2|32344.2|2
1736784220000|2025-01-13 16:03:40|32363.2|32343.2|32363.2|32343.2|32363.2|32343.2|32363.2|32343.2|2
1736784230000|2025-01-13 16:03:50|32364.7|32344.7|32375.7|32355.7|32375.7|32355.7|32364.7|32344.7|10
1736784240000|2025-01-13 16:04:00|32376.7|32356.7|32380.7|32360.7|32380.7|32360.7|32376.7|32356.7|2
1736784250000|2025-01-13 16:04:10|32378.2|32358.2|32375.7|32355.7|32379.2|32359.2|32375.7|32355.7|2
1736784260000|2025-01-13 16:04:20|32378.2|32358.2|32377.2|32357.2|32378.2|32358.2|32377.2|32357.2|25
1736784270000|2025-01-13 16:04:30|32374.2|32354.2|32366.7|32346.7|32374.2|32354.2|32366.7|32346.7|2
1736784280000|2025-01-13 16:04:40|32365.2|32345.2|32364.2|32344.2|32370.2|32350.2|32364.2|32344.2|9
1736784290000|2025-01-13 16:04:50|32365.2|32345.2|32360.2|32340.2|32366.7|32346.7|32360.2|32340.2|5
1736784300000|2025-01-13 16:05:00|32359.2|32339.2|32363.2|32343.2|32363.2|32343.2|32346.7|32326.7|23
1736784310000|2025-01-13 16:05:10|32375.2|32355.2|32380.2|32360.2|32380.2|32360.2|32375.2|32355.2|0
1736784340000|2025-01-13 16:05:40|32381.2|32361.2|32381.2|32361.2|32381.2|32361.2|32381.2|32361.2|0
1736784350000|2025-01-13 16:05:50|32384.2|32364.2|32384.2|32364.2|32384.2|32364.2|32384.2|32364.2|2
1736784360000|2025-01-13 16:06:00|32390.2|32370.2|32389.2|32369.2|32391.7|32371.7|32387.7|32367.7|10
1736784370000|2025-01-13 16:06:10|32386.7|32366.7|32382.7|32362.7|32386.7|32366.7|32382.7|32362.7|4
1736784380000|2025-01-13 16:06:20|||||||||1
1736784390000|2025-01-13 16:06:30|32383.2|32363.2|32380.2|32360.2|32383.2|32363.2|32380.2|32360.2|0
1736784400000|2025-01-13 16:06:40|32377.7|32357.7|32377.7|32357.7|32377.7|32357.7|32377.7|32357.7|0
1736784410000|2025-01-13 16:06:50|32380.2|32360.2|32382.7|32362.7|32382.7|32362.7|32380.2|32360.2|2
1736784420000|2025-01-13 16:07:00|32384.2|32364.2|32382.7|32362.7|32385.2|32365.2|32382.7|32362.7|2
1736784450000|2025-01-13 16:07:30|32380.2|32360.2|32379.2|32359.2|32380.2|32360.2|32379.2|32359.2|3
1736784460000|2025-01-13 16:07:40|32380.2|32360.2|32388.7|32368.7|32388.7|32368.7|32380.2|32360.2|5
1736784470000|2025-01-13 16:07:50|32384.2|32364.2|32379.2|32359.2|32384.2|32364.2|32376.7|32356.7|22
1736784480000|2025-01-13 16:08:00|32376.7|32356.7|32375.7|32355.7|32376.7|32356.7|32375.7|32355.7|8
1736784490000|2025-01-13 16:08:10|32374.2|32354.2|32367.7|32347.7|32374.2|32354.2|32367.7|32347.7|51
1736784500000|2025-01-13 16:08:20|32371.7|32351.7|32377.7|32357.7|32377.7|32357.7|32371.7|32351.7|6
1736784510000|2025-01-13 16:08:30|32378.7|32358.7|32377.7|32357.7|32384.2|32364.2|32377.7|32357.7|3
1736784520000|2025-01-13 16:08:40|32369.2|32349.2|32366.7|32346.7|32369.2|32349.2|32366.7|32346.7|18
1736784530000|2025-01-13 16:08:50|32359.2|32339.2|32354.2|32334.2|32359.2|32339.2|32354.2|32334.2|1
1736784540000|2025-01-13 16:09:00|32353.2|32333.2|32344.7|32324.7|32353.2|32333.2|32344.7|32324.7|4
1736784550000|2025-01-13 16:09:10|32345.2|32325.2|32345.2|32325.2|32345.2|32325.2|32345.2|32325.2|2
1736784560000|2025-01-13 16:09:20|32349.2|32329.2|32349.2|32329.2|32349.2|32329.2|32349.2|32329.2|2
1736784570000|2025-01-13 16:09:30|32350.2|32330.2|32349.2|32329.2|32350.2|32330.2|32349.2|32329.2|0
1736784580000|2025-01-13 16:09:40|32351.7|32331.7|32351.7|32331.7|32351.7|32331.7|32351.7|32331.7|0
1736784590000|2025-01-13 16:09:50|32352.7|32332.7|32386.2|32366.2|32386.2|32366.2|32352.7|32332.7|19
1736784600000|2025-01-13 16:10:00|32390.7|32370.7|32381.2|32361.2|32406.7|32381.2|32381.2|32361.2|17
1736784610000|2025-01-13 16:10:10|32383.2|32363.2|32384.7|32364.7|32384.7|32364.7|32383.2|32363.2|1
1736784620000|2025-01-13 16:10:20|32387.7|32367.7|32403.7|32383.7|32408.2|32383.7|32387.7|32367.7|10
1736784640000|2025-01-13 16:10:40|||||||||1
1736784650000|2025-01-13 16:10:50|32399.7|32379.7|32395.2|32375.2|32399.7|32379.7|32395.2|32375.2|2
1736784660000|2025-01-13 16:11:00|32393.7|32373.7|32379.2|32359.2|32396.2|32373.7|32379.2|32356.2|7
1736784670000|2025-01-13 16:11:10|32375.2|32355.2|32377.7|32357.7|32377.7|32357.7|32372.7|32352.7|5
1736784680000|2025-01-13 16:11:20|32378.7|32358.7|32390.2|32370.2|32397.7|32370.2|32378.2|32351.2|6
1736784690000|2025-01-13 16:11:30|32389.2|32369.2|32388.7|32368.7|32392.7|32372.7|32387.7|32367.7|0
1736784710000|2025-01-13 16:11:50|32391.7|32371.7|32406.2|32366.2|32406.2|32375.2|32391.7|32366.2|6
1736784720000|2025-01-13 16:12:00|||||||||1
1736784730000|2025-01-13 16:12:10|32395.2|32375.2|32395.2|32375.2|32395.2|32375.2|32395.2|32375.2|0
1736784760000|2025-01-13 16:12:40|32397.7|32377.7|32397.7|32377.7|32397.7|32377.7|32397.7|32377.7|1
1736784770000|2025-01-13 16:12:50|32393.7|32373.7|32390.2|32370.2|32393.7|32373.7|32390.2|32370.2|9
1736784790000|2025-01-13 16:13:10|32391.7|32371.7|32405.7|32385.7|32405.7|32385.7|32391.7|32371.7|10
1736784800000|2025-01-13 16:13:20|32408.2|32388.2|32410.7|32390.7|32410.7|32390.7|32408.2|32388.2|0
1736784810000|2025-01-13 16:13:30|32415.2|32395.2|32415.2|32395.2|32415.2|32395.2|32415.2|32395.2|0
1736784820000|2025-01-13 16:13:40|32417.7|32397.7|32417.7|32397.7|32417.7|32397.7|32417.7|32397.7|0
1736784830000|2025-01-13 16:13:50|||||||||1
1736784840000|2025-01-13 16:14:00|32415.2|32395.2|32414.2|32394.2|32415.2|32395.2|32414.2|32394.2|3
1736784850000|2025-01-13 16:14:10|||||||||5
1736784860000|2025-01-13 16:14:20|||||||||2
1736784870000|2025-01-13 16:14:30|32415.2|32395.2|32413.7|32393.7|32415.2|32395.2|32412.7|32392.7|5
1736784880000|2025-01-13 16:14:40|32415.2|32395.2|32415.2|32395.2|32415.2|32395.2|32415.2|32395.2|0
1736784900000|2025-01-13 16:15:00|32416.7|32396.7|32417.7|32397.7|32417.7|32397.7|32416.7|32396.7|2
1736784910000|2025-01-13 16:15:10|32412.7|32392.7|32412.7|32392.7|32412.7|32392.7|32412.7|32392.7|2
1736784920000|2025-01-13 16:15:20|32407.7|32387.7|32407.7|32387.7|32407.7|32387.7|32407.7|32387.7|0
1736784930000|2025-01-13 16:15:30|32416.2|32376.2|32416.2|32376.2|32416.2|32376.2|32416.2|32376.2|0
1736784940000|2025-01-13 16:15:40|32405.2|32385.2|32429.7|32409.7|32429.7|32409.7|32405.2|32385.2|26
1736784950000|2025-01-13 16:15:50|32432.2|32412.2|32437.2|32417.2|32437.2|32417.2|32432.2|32412.2|6
1736784960000|2025-01-13 16:16:00|32439.7|32419.7|32441.2|32421.2|32442.2|32422.2|32439.7|32419.7|2
1736784970000|2025-01-13 16:16:10|32439.7|32419.7|32438.7|32418.7|32447.7|32419.7|32438.7|32407.7|0
1736784980000|2025-01-13 16:16:20|32440.2|32420.2|32440.2|32420.2|32440.2|32420.2|32440.2|32420.2|3
1736784990000|2025-01-13 16:16:30|32434.7|32414.7|32432.2|32412.2|32434.7|32414.7|32432.2|32412.2|1
1736785000000|2025-01-13 16:16:40|32428.7|32408.7|32424.2|32404.2|32428.7|32408.7|32422.7|32402.7|7
1736785010000|2025-01-13 16:16:50|32414.7|32394.7|32413.7|32393.7|32414.7|32394.7|32413.7|32393.7|8
1736785020000|2025-01-13 16:17:00|32412.2|32392.2|32410.2|32390.2|32412.2|32392.2|32410.2|32390.2|6
1736785040000|2025-01-13 16:17:20|32409.2|32389.2|32403.7|32383.7|32409.2|32389.2|32403.7|32383.7|3
1736785050000|2025-01-13 16:17:30|32398.7|32378.7|32377.2|32357.2|32398.7|32378.7|32377.2|32349.2|15
1736785060000|2025-01-13 16:17:40|32372.7|32352.7|32372.7|32352.7|32372.7|32352.7|32372.7|32352.7|4
1736785080000|2025-01-13 16:18:00|||||||||5
1736785090000|2025-01-13 16:18:10|32373.7|32353.7|32373.7|32353.7|32373.7|32353.7|32373.7|32353.7|0
1736785100000|2025-01-13 16:18:20|32375.2|32355.2|32377.7|32357.7|32377.7|32357.7|32375.2|32355.2|6
1736785110000|2025-01-13 16:18:30|||||||||1
1736785120000|2025-01-13 16:18:40|32376.7|32356.7|32372.7|32352.7|32376.7|32356.7|32372.7|32352.7|3
1736785130000|2025-01-13 16:18:50|32374.2|32354.2|32376.2|32356.2|32379.2|32359.2|32374.2|32354.2|8
1736785140000|2025-01-13 16:19:00|32377.7|32357.7|32373.2|32353.2|32384.2|32357.7|32373.2|32344.2|10
1736785160000|2025-01-13 16:19:20|32370.7|32350.7|32354.7|32334.7|32370.7|32350.7|32354.7|32334.7|22
1736785170000|2025-01-13 16:19:30|32352.2|32332.2|32352.2|32332.2|32352.2|32332.2|32349.7|32329.7|5
1736785180000|2025-01-13 16:19:40|32353.2|32333.2|32359.7|32339.7|32369.2|32339.7|32353.2|32327.2|3
1736785190000|2025-01-13 16:19:50|||||||||1
1736785200000|2025-01-13 16:20:00|32377.2|32337.2|32374.7|32354.7|32378.2|32358.2|32370.2|32337.2|4
1736785230000|2025-01-13 16:20:30|32377.2|32357.2|32388.2|32368.2|32397.2|32368.2|32377.2|32352.7|4
1736785260000|2025-01-13 16:21:00|32385.7|32365.7|32377.2|32357.2|32385.7|32365.7|32377.2|32357.2|2
1736785270000|2025-01-13 16:21:10|||||||||1
1736785280000|2025-01-13 16:21:20|32372.2|32352.2|32372.2|32352.2|32372.2|32352.2|32372.2|32352.2|1
1736785290000|2025-01-13 16:21:30|32369.7|32349.7|32367.2|32347.2|32369.7|32349.7|32367.2|32347.2|9
1736785310000|2025-01-13 16:21:50|||||||||1
1736785320000|2025-01-13 16:22:00|32369.7|32349.7|32368.2|32348.2|32369.7|32349.7|32367.2|32347.2|12
1736785330000|2025-01-13 16:22:10|32367.2|32347.2|32367.2|32347.2|32367.2|32347.2|32364.7|32344.7|6
1736785340000|2025-01-13 16:22:20|32374.7|32354.7|32385.7|32365.7|32395.7|32365.7|32374.7|32354.7|0
1736785350000|2025-01-13 16:22:30|32384.7|32364.7|32382.2|32362.2|32384.7|32364.7|32382.2|32362.2|3
1736785360000|2025-01-13 16:22:40|32374.7|32354.7|32374.7|32354.7|32374.7|32354.7|32372.2|32352.2|1
1736785370000|2025-01-13 16:22:50|32373.7|32353.7|32372.2|32352.2|32373.7|32353.7|32372.2|32352.2|1
1736785380000|2025-01-13 16:23:00|32373.2|32353.2|32372.2|32352.2|32374.7|32354.7|32372.2|32352.2|1
1736785390000|2025-01-13 16:23:10|32374.7|32354.7|32400.7|32380.7|32400.7|32380.7|32374.7|32354.7|7
1736785400000|2025-01-13 16:23:20|||||||||1
1736785410000|2025-01-13 16:23:30|32403.2|32383.2|32403.2|32383.2|32403.2|32383.2|32403.2|32383.2|1
1736785420000|2025-01-13 16:23:40|32417.7|32377.7|32419.2|32379.2|32419.2|32379.2|32417.7|32377.7|1
1736785440000|2025-01-13 16:24:00|32412.2|32392.2|32424.7|32404.7|32424.7|32404.7|32412.2|32392.2|0
1736785450000|2025-01-13 16:24:10|32425.7|32405.7|32425.7|32405.7|32426.7|32406.7|32425.7|32405.7|5
1736785470000|2025-01-13 16:24:30|32429.7|32389.7|32406.2|32386.2|32429.7|32389.7|32406.2|32386.2|4
1736785480000|2025-01-13 16:24:40|32405.2|32385.2|32398.2|32378.2|32405.2|32385.2|32398.2|32378.2|1
1736785490000|2025-01-13 16:24:50|32397.2|32377.2|32396.7|32376.7|32397.2|32377.2|32395.7|32375.7|5
1736785500000|2025-01-13 16:25:00|32398.2|32378.2|32405.7|32385.7|32405.7|32385.7|32398.2|32378.2|1
1736785510000|2025-01-13 16:25:10|32403.2|32383.2|32400.7|32380.7|32403.2|32383.2|32400.7|32380.7|1
1736785520000|2025-01-13 16:25:20|32399.7|32379.7|32398.2|32378.2|32399.7|32379.7|32398.2|32378.2|2
1736785530000|2025-01-13 16:25:30|||||||||1
1736785540000|2025-01-13 16:25:40|32394.7|32374.7|32385.7|32365.7|32394.7|32374.7|32385.7|32365.7|3
1736785550000|2025-01-13 16:25:50|32381.2|32361.2|32378.2|32358.2|32381.2|32361.2|32378.2|32358.2|1
1736785560000|2025-01-13 16:26:00|32377.2|32357.2|32369.7|32349.7|32380.7|32357.2|32369.7|32340.7|27
1736785580000|2025-01-13 16:26:20|32370.7|32350.7|32370.7|32350.7|32370.7|32350.7|32370.7|32350.7|0
1736785590000|2025-01-13 16:26:30|32368.2|32348.2|32358.2|32338.2|32368.2|32348.2|32358.2|32338.2|4
1736785600000|2025-01-13 16:26:40|32360.7|32340.7|32362.2|32342.2|32363.2|32343.2|32360.7|32340.7|7
1736785610000|2025-01-13 16:26:50|32363.2|32343.2|32363.2|32343.2|32363.2|32343.2|32363.2|32343.2|0
1736785620000|2025-01-13 16:27:00|||||||||1
1736785630000|2025-01-13 16:27:10|32364.7|32344.7|32364.7|32344.7|32364.7|32344.7|32364.7|32344.7|10
1736785640000|2025-01-13 16:27:20|32363.2|32343.2|32367.2|32327.2|32370.7|32343.2|32363.2|32327.2|2
1736785660000|2025-01-13 16:27:40|32358.2|32338.2|32382.2|32362.2|32382.2|32362.2|32358.2|32327.2|7
1736785670000|2025-01-13 16:27:50|32399.7|32359.7|32393.2|32373.2|32399.7|32373.2|32393.2|32359.7|0
1736785680000|2025-01-13 16:28:00|32390.7|32370.7|32383.7|32363.7|32390.7|32370.7|32383.7|32363.7|2
1736785690000|2025-01-13 16:28:10|32382.7|32362.7|32374.7|32354.7|32382.7|32362.7|32374.7|32354.7|1
1736785700000|2025-01-13 16:28:20|||||||||1
1736785720000|2025-01-13 16:28:40|32373.2|32353.2|32373.2|32353.2|32373.2|32353.2|32373.2|32353.2|1
1736785730000|2025-01-13 16:28:50|32374.7|32354.7|32373.2|32353.2|32374.7|32354.7|32373.2|32353.2|1
1736785740000|2025-01-13 16:29:00|32382.2|32342.2|32382.2|32342.2|32382.2|32342.2|32382.2|32342.2|2
1736785750000|2025-01-13 16:29:10|32373.2|32353.2|32373.2|32353.2|32373.2|32353.2|32373.2|32353.2|0
1736785760000|2025-01-13 16:29:20|32371.2|32351.2|32365.7|32345.7|32371.2|32351.2|32365.7|32345.7|0
1736785770000|2025-01-13 16:29:30|32364.7|32344.7|32363.2|32343.2|32364.7|32344.7|32363.2|32343.2|1
1736785780000|2025-01-13 16:29:40|32359.7|32339.7|32362.2|32342.2|32362.2|32342.2|32359.7|32339.7|50
1736785800000|2025-01-13 16:30:00|||||||||3
1736785810000|2025-01-13 16:30:10|32363.2|32343.2|32368.2|32348.2|32368.2|32348.2|32363.2|32343.2|1
1736785820000|2025-01-13 16:30:20|32368.7|32348.7|32367.2|32347.2|32368.7|32348.7|32367.2|32347.2|0
1736785830000|2025-01-13 16:30:30|32369.7|32349.7|32367.2|32347.2|32369.7|32349.7|32367.2|32347.2|3
1736785840000|2025-01-13 16:30:40|32366.2|32346.2|32363.7|32343.7|32366.2|32346.2|32363.7|32343.7|2
1736785850000|2025-01-13 16:30:50|32362.2|32342.2|32362.2|32342.2|32362.2|32342.2|32362.2|32342.2|5
1736785860000|2025-01-13 16:31:00|32364.7|32344.7|32362.2|32342.2|32364.7|32344.7|32362.2|32342.2|1
1736785870000|2025-01-13 16:31:10|32361.2|32341.2|32359.7|32339.7|32361.2|32341.2|32359.7|32339.7|1
1736785880000|2025-01-13 16:31:20|||||||||1
1736785900000|2025-01-13 16:31:40|32357.2|32337.2|32357.2|32337.2|32357.2|32337.2|32357.2|32337.2|2
1736785910000|2025-01-13 16:31:50|32355.7|32335.7|32355.7|32335.7|32355.7|32335.7|32355.7|32335.7|9
1736785920000|2025-01-13 16:32:00|32362.2|32302.2|32329.7|32309.7|32362.2|32315.7|32329.7|32299.7|28
1736785930000|2025-01-13 16:32:10|||||||||5
1736785940000|2025-01-13 16:32:20|||||||||1
1736785950000|2025-01-13 16:32:30|32330.7|32310.7|32326.7|32306.7|32336.2|32316.2|32326.7|32306.7|28
1736785980000|2025-01-13 16:33:00|32325.2|32305.2|32327.2|32307.2|32327.2|32307.2|32325.2|32305.2|3
1736785990000|2025-01-13 16:33:10|32328.2|32308.2|32330.2|32310.2|32332.2|32312.2|32328.2|32308.2|2
1736786000000|2025-01-13 16:33:20|32332.7|32312.7|32322.7|32302.7|32332.7|32312.7|32322.7|32302.7|24
1736786010000|2025-01-13 16:33:30|32323.7|32303.7|32323.7|32303.7|32323.7|32303.7|32323.7|32303.7|2
1736786020000|2025-01-13 16:33:40|||||||||1
1736786030000|2025-01-13 16:33:50|32328.7|32308.7|32337.2|32317.2|32338.7|32318.7|32328.7|32308.7|17
1736786040000|2025-01-13 16:34:00|32338.2|32318.2|32339.7|32319.7|32339.7|32319.7|32338.2|32318.2|0
1736786060000|2025-01-13 16:34:20|32338.7|32318.7|32331.7|32311.7|32338.7|32318.7|32331.7|32311.7|7
1736786080000|2025-01-13 16:34:40|32328.2|32308.2|32324.2|32304.2|32328.2|32308.2|32324.2|32304.2|2
1736786090000|2025-01-13 16:34:50|32321.7|32301.7|32322.7|32302.7|32322.7|32302.7|32321.7|32301.7|2
1736786100000|2025-01-13 16:35:00|32323.7|32303.7|32335.2|32315.2|32336.2|32316.2|32323.7|32303.7|42
1736786110000|2025-01-13 16:35:10|32338.2|32318.2|32337.6|32317.6|32338.2|32318.2|32337.6|32317.6|0
1736786120000|2025-01-13 16:35:20|32336.6|32316.6|32335.1|32315.1|32336.6|32316.6|32335.1|32315.1|0
1736786130000|2025-01-13 16:35:30|||||||||1
1736786140000|2025-01-13 16:35:40|32337.6|32317.6|32337.6|32317.6|32337.6|32317.6|32335.1|32315.1|0
1736786150000|2025-01-13 16:35:50|32335.1|32315.1|32339.1|32319.1|32339.1|32319.1|32334.1|32314.1|3
1736786160000|2025-01-13 16:36:00|32336.6|32316.6|32345.6|32305.6|32345.6|32316.6|32336.6|32304.7|17
1736786170000|2025-01-13 16:36:10|32336.6|32316.6|32341.1|32321.1|32342.6|32322.6|32336.6|32316.6|2
1736786180000|2025-01-13 16:36:20|32340.1|32320.1|32341.6|32321.6|32342.6|32322.6|32340.1|32320.1|0
1736786190000|2025-01-13 16:36:30|32342.6|32322.6|32335.6|32315.6|32342.6|32322.6|32335.6|32315.6|0
1736786210000|2025-01-13 16:36:50|32334.7|32314.7|32331.6|32311.6|32335.6|32315.6|32331.6|32311.6|0
1736786220000|2025-01-13 16:37:00|||||||||2
1736786230000|2025-01-13 16:37:10|32325.6|32305.6|32312.1|32292.1|32325.6|32305.6|32312.1|32292.1|11
1736786240000|2025-01-13 16:37:20|32310.6|32290.6|32320.1|32300.1|32320.1|32300.1|32294.1|32274.1|30
1736786250000|2025-01-13 16:37:30|32317.6|32297.6|32327.1|32307.1|32334.6|32307.1|32317.6|32294.6|3
1736786260000|2025-01-13 16:37:40|32333.6|32313.6|32333.6|32313.6|32333.6|32313.6|32333.6|32313.6|2
1736786270000|2025-01-13 16:37:50|32335.1|32315.1|32335.1|32315.1|32335.1|32315.1|32335.1|32315.1|1
1736786280000|2025-01-13 16:38:00|32340.6|32320.6|32340.6|32320.6|32340.6|32320.6|32340.6|32320.6|16
1736786290000|2025-01-13 16:38:10|32342.1|32322.1|32326.6|32306.6|32342.1|32322.1|32326.6|32306.6|5
1736786300000|2025-01-13 16:38:20|32324.1|32304.1|32324.1|32304.1|32324.1|32304.1|32324.1|32304.1|0
1736786310000|2025-01-13 16:38:30|32323.1|32303.1|32320.6|32300.6|32323.1|32303.1|32320.6|32300.6|1
1736786320000|2025-01-13 16:38:40|32319.1|32299.1|32321.6|32301.6|32321.6|32301.6|32319.1|32299.1|4
1736786330000|2025-01-13 16:38:50|32325.1|32305.1|32325.1|32305.1|32325.1|32305.1|32325.1|32305.1|0
1736786340000|2025-01-13 16:39:00|32330.1|32310.1|32325.1|32305.1|32330.1|32310.1|32325.1|32305.1|6
1736786360000|2025-01-13 16:39:20|32321.1|32301.1|32315.1|32295.1|32321.1|32301.1|32315.1|32295.1|1
1736786370000|2025-01-13 16:39:30|||||||||1
1736786380000|2025-01-13 16:39:40|32314.1|32294.1|32307.6|32287.6|32314.1|32294.1|32307.6|32287.6|5
1736786390000|2025-01-13 16:39:50|||||||||1
1736786400000|2025-01-13 16:40:00|32302.6|32282.6|32293.6|32273.6|32302.6|32282.6|32293.6|32262.6|11
1736786410000|2025-01-13 16:40:10|32292.6|32272.6|32292.6|32272.6|32292.6|32272.6|32289.1|32269.1|7
1736786420000|2025-01-13 16:40:20|32293.6|32273.6|32299.1|32279.1|32299.1|32279.1|32293.6|32273.6|8
1736786430000|2025-01-13 16:40:30|32300.1|32280.1|32295.1|32275.1|32309.1|32280.1|32295.1|32269.1|1
1736786460000|2025-01-13 16:41:00|32293.6|32273.6|32295.1|32275.1|32295.1|32275.1|32293.6|32273.6|6
1736786470000|2025-01-13 16:41:10|32298.6|32278.6|32308.1|32288.1|32319.1|32288.1|32298.6|32272.6|7
1736786480000|2025-01-13 16:41:20|32319.1|32279.1|32317.1|32277.1|32319.1|32288.1|32308.1|32277.1|2
1736786490000|2025-01-13 16:41:30|32308.1|32288.1|32306.6|32286.6|32308.1|32288.1|32306.6|32286.6|21
1736786500000|2025-01-13 16:41:40|32309.1|32289.1|32311.1|32291.1|32311.1|32291.1|32306.6|32286.6|14
1736786510000|2025-01-13 16:41:50|32312.1|32292.1|32312.1|32292.1|32312.1|32292.1|32312.1|32292.1|1
1736786520000|2025-01-13 16:42:00|32309.1|32289.1|32308.1|32268.1|32318.1|32289.1|32308.1|32268.1|3
1736786530000|2025-01-13 16:42:10|32303.1|32283.1|32312.1|32292.1|32313.1|32293.1|32303.1|32283.1|16
1736786540000|2025-01-13 16:42:20|32321.1|32281.1|32321.1|32281.1|32321.1|32281.1|32321.1|32281.1|0
1736786550000|2025-01-13 16:42:30|32319.6|32279.6|32307.1|32287.1|32319.6|32287.1|32304.6|32276.1|17
1736786560000|2025-01-13 16:42:40|32308.6|32288.6|32308.6|32288.6|32308.6|32288.6|32308.6|32288.6|3
1736786570000|2025-01-13 16:42:50|32312.1|32292.1|32320.6|32300.6|32320.6|32300.6|32312.1|32292.1|4
1736786600000|2025-01-13 16:43:20|32319.1|32299.1|32315.1|32295.1|32319.1|32299.1|32315.1|32295.1|15
1736786630000|2025-01-13 16:43:50|32313.6|32293.6|32315.1|32295.1|32315.1|32295.1|32313.6|32293.6|12
1736786640000|2025-01-13 16:44:00|32313.6|32293.6|32333.6|32313.6|32333.6|32313.6|32313.6|32293.6|17
1736786650000|2025-01-13 16:44:10|32335.6|32315.6|32363.1|32323.1|32363.1|32328.1|32335.6|32315.6|3
1736786660000|2025-01-13 16:44:20|32367.1|32327.1|32364.1|32344.1|32367.1|32347.1|32364.1|32327.1|12
1736786670000|2025-01-13 16:44:30|32361.1|32341.1|32365.1|32325.1|32365.1|32341.1|32357.6|32325.1|2
1736786690000|2025-01-13 16:44:50|32362.6|32322.6|32359.6|32339.6|32365.1|32341.1|32356.1|32322.6|39
1736786700000|2025-01-13 16:45:00|32361.1|32341.1|32359.6|32339.6|32361.1|32341.1|32359.6|32339.6|1
1736786710000|2025-01-13 16:45:10|32358.6|32338.6|32350.6|32330.6|32358.6|32338.6|32350.6|32330.6|6
1736786720000|2025-01-13 16:45:20|32348.6|32328.6|32351.1|32331.1|32351.1|32331.1|32348.6|32328.6|5
1736786730000|2025-01-13 16:45:30|32350.1|32330.1|32350.1|32330.1|32351.1|32331.1|32350.1|32330.1|13
1736786740000|2025-01-13 16:45:40|||||||||1
1736786750000|2025-01-13 16:45:50|32347.1|32327.1|32347.1|32327.1|32347.1|32327.1|32347.1|32327.1|2
1736786760000|2025-01-13 16:46:00|32347.6|32327.6|32360.6|32320.6|32360.6|32329.6|32347.6|32320.6|0
1736786770000|2025-01-13 16:46:10|32352.6|32332.6|32352.6|32332.6|32365.1|32332.6|32352.6|32323.6|2
1736786780000|2025-01-13 16:46:20|32351.1|32331.1|32350.1|32330.1|32351.1|32331.1|32350.1|32330.1|2
1736786800000|2025-01-13 16:46:40|32351.1|32331.1|32351.1|32331.1|32351.1|32331.1|32351.1|32331.1|0
1736786810000|2025-01-13 16:46:50|||||||||5
1736786820000|2025-01-13 16:47:00|32353.6|32333.6|32353.6|32333.6|32353.6|32333.6|32353.6|32333.6|2
1736786830000|2025-01-13 16:47:10|32358.6|32338.6|32358.6|32338.6|32358.6|32338.6|32358.6|32338.6|0
1736786840000|2025-01-13 16:47:20|32385.1|32325.1|32365.1|32345.1|32385.1|32353.6|32365.1|32325.1|7
1736786850000|2025-01-13 16:47:30|32384.6|32364.6|32448.1|32428.1|32448.1|32428.1|32384.6|32364.6|82
1736786860000|2025-01-13 16:47:40|32445.6|32425.6|32442.1|32422.1|32445.6|32425.6|32442.1|32422.1|9
1736786870000|2025-01-13 16:47:50|32443.1|32423.1|32470.1|32450.1|32470.1|32450.1|32443.1|32423.1|25
1736786880000|2025-01-13 16:48:00|32468.1|32448.1|32452.6|32432.6|32468.1|32448.1|32452.6|32432.6|2
1736786890000|2025-01-13 16:48:10|32450.1|32430.1|32442.6|32422.6|32450.1|32430.1|32442.6|32422.6|5
1736786900000|2025-01-13 16:48:20|32439.6|32419.6|32421.6|32401.6|32447.6|32419.6|32421.6|32395.6|21
1736786910000|2025-01-13 16:48:30|32429.1|32389.1|32429.1|32389.1|32429.1|32389.1|32429.1|32389.1|5
1736786920000|2025-01-13 16:48:40|32427.6|32387.6|32416.6|32396.6|32427.6|32396.6|32416.6|32387.6|1
1736786930000|2025-01-13 16:48:50|32412.6|32392.6|32408.1|32388.1|32412.6|32392.6|32406.6|32386.6|8
1736786940000|2025-01-13 16:49:00|32409.6|32389.6|32420.6|32380.6|32420.6|32389.6|32409.6|32380.6|2
1736786950000|2025-01-13 16:49:10|32422.1|32382.1|32436.1|32396.1|32436.1|32396.1|32415.6|32382.1|14
1736786960000|2025-01-13 16:49:20|32435.1|32415.1|32465.1|32445.1|32480.1|32445.1|32435.1|32415.1|52
1736786970000|2025-01-13 16:49:30|32463.6|32443.6|32476.1|32436.1|32483.6|32463.6|32463.6|32436.1|27
1736786980000|2025-01-13 16:49:40|32465.1|32445.1|32465.1|32445.1|32465.1|32445.1|32465.1|32445.1|0
1736786990000|2025-01-13 16:49:50|32477.6|32437.6|32476.1|32436.1|32477.6|32446.6|32466.6|32436.1|1
1736787000000|2025-01-13 16:50:00|32477.6|32437.6|32471.1|32451.1|32477.6|32451.1|32465.1|32437.6|4
1736787010000|2025-01-13 16:50:10|32473.6|32453.6|32482.1|32462.1|32496.1|32463.6|32473.6|32448.1|21
1736787020000|2025-01-13 16:50:20|32483.6|32463.6|32499.6|32459.6|32499.6|32468.6|32483.6|32456.1|2
1736787030000|2025-01-13 16:50:30|32502.6|32462.6|32508.6|32468.6|32508.6|32468.6|32502.6|32462.6|2
1736787040000|2025-01-13 16:50:40|32509.6|32469.6|32509.6|32469.6|32509.6|32469.6|32509.6|32469.6|0
1736787050000|2025-01-13 16:50:50|32500.6|32480.6|32502.1|32482.1|32502.1|32482.1|32500.6|32480.6|1
1736787060000|2025-01-13 16:51:00|32503.6|32483.6|32510.1|32490.1|32510.1|32490.1|32503.6|32483.6|4
1736787070000|2025-01-13 16:51:10|32522.6|32482.6|32522.6|32482.6|32522.6|32482.6|32522.6|32482.6|0
1736787080000|2025-01-13 16:51:20|32515.1|32495.1|32512.6|32492.6|32515.1|32495.1|32512.6|32492.6|1
1736787090000|2025-01-13 16:51:30|32505.1|32485.1|32487.6|32467.6|32505.1|32485.1|32487.6|32467.6|2
1736787100000|2025-01-13 16:51:40|32482.6|32462.6|32482.6|32462.6|32482.6|32462.6|32482.6|32462.6|1
1736787110000|2025-01-13 16:51:50|32478.6|32458.6|32477.6|32457.6|32488.6|32460.6|32477.6|32447.1|40
1736787120000|2025-01-13 16:52:00|32476.6|32456.6|32470.6|32450.6|32483.1|32456.6|32468.1|32443.1|6
1736787130000|2025-01-13 16:52:10|32469.6|32449.6|32479.6|32439.6|32479.6|32450.6|32467.1|32438.1|0
1736787140000|2025-01-13 16:52:20|32467.1|32447.1|32470.6|32450.6|32479.6|32450.6|32467.1|32439.6|17
1736787150000|2025-01-13 16:52:30|32481.6|32441.6|32483.1|32443.1|32483.1|32449.1|32469.1|32441.6|1
1736787160000|2025-01-13 16:52:40|32480.6|32460.6|32504.6|32464.6|32510.6|32464.6|32480.6|32443.6|11
1736787170000|2025-01-13 16:52:50|32503.6|32463.6|32511.6|32491.6|32511.6|32491.6|32503.6|32463.6|28
1736787180000|2025-01-13 16:53:00|32510.6|32490.6|32518.1|32478.1|32519.6|32490.6|32510.6|32478.1|2
1736787190000|2025-01-13 16:53:10|32516.6|32476.6|32509.1|32489.1|32518.1|32489.1|32509.1|32476.6|1
1736787200000|2025-01-13 16:53:20|||||||||2
1736787210000|2025-01-13 16:53:30|||||||||1
1736787220000|2025-01-13 16:53:40|32510.6|32490.6|32539.6|32499.6|32539.6|32507.1|32510.6|32488.1|8
1736787230000|2025-01-13 16:53:50|32527.1|32507.1|32538.1|32498.1|32538.1|32507.1|32527.1|32498.1|1
1736787240000|2025-01-13 16:54:00|32539.6|32499.6|32528.6|32508.6|32539.6|32508.6|32528.6|32499.6|0
1736787250000|2025-01-13 16:54:10|32527.1|32507.1|32524.6|32504.6|32527.1|32507.1|32524.6|32504.6|3
1736787260000|2025-01-13 16:54:20|||||||||1
1736787270000|2025-01-13 16:54:30|||||||||1
1736787280000|2025-01-13 16:54:40|32526.1|32506.1|32526.1|32506.1|32526.1|32506.1|32526.1|32506.1|1
1736787300000|2025-01-13 16:55:00|32527.1|32507.1|32529.6|32509.6|32529.6|32509.6|32527.1|32507.1|3
1736787310000|2025-01-13 16:55:10|32528.1|32508.1|32527.6|32507.6|32528.1|32508.1|32527.1|32507.1|14
1736787320000|2025-01-13 16:55:20|32526.1|32506.1|32523.6|32503.6|32526.1|32506.1|32523.6|32503.6|2
1736787330000|2025-01-13 16:55:30|32528.6|32508.6|32523.6|32503.6|32528.6|32508.6|32523.6|32503.6|3
1736787340000|2025-01-13 16:55:40|32522.6|32502.6|32525.1|32505.1|32525.1|32505.1|32521.1|32501.1|13
1736787350000|2025-01-13 16:55:50|32536.1|32496.1|32528.6|32508.6|32537.6|32508.6|32525.1|32496.1|9
1736787360000|2025-01-13 16:56:00|32529.6|32509.6|32528.6|32508.6|32532.1|32512.1|32528.6|32508.6|5
1736787370000|2025-01-13 16:56:10|||||||||2
1736787380000|2025-01-13 16:56:20|32529.6|32509.6|32529.6|32509.6|32529.6|32509.6|32529.6|32509.6|5
1736787390000|2025-01-13 16:56:30|32528.6|32508.6|32526.1|32506.1|32528.6|32508.6|32525.1|32505.1|7
1736787400000|2025-01-13 16:56:40|32527.6|32507.6|32505.1|32485.1|32527.6|32507.6|32505.1|32485.1|3
1736787410000|2025-01-13 16:56:50|32497.6|32477.6|32485.1|32465.1|32497.6|32477.6|32485.1|32465.1|2
1736787420000|2025-01-13 16:57:00|32482.1|32462.1|32478.6|32458.6|32491.1|32462.1|32478.6|32451.1|6
1736787430000|2025-01-13 16:57:10|32474.6|32454.6|32478.6|32458.6|32478.6|32458.6|32474.6|32454.6|0
1736787440000|2025-01-13 16:57:20|32479.6|32459.6|32479.6|32459.6|32479.6|32459.6|32479.6|32459.6|0
1736787450000|2025-01-13 16:57:30|32477.1|32457.1|32476.1|32456.1|32478.6|32458.6|32476.1|32456.1|4
1736787460000|2025-01-13 16:57:40|32478.6|32458.6|32474.6|32454.6|32478.6|32458.6|32474.6|32454.6|2
1736787480000|2025-01-13 16:58:00|32474.5|32454.5|32482|32462|32491.1|32462|32474.5|32451.1|6
1736787490000|2025-01-13 16:58:10|32479.5|32459.5|32475.5|32455.5|32479.5|32459.5|32475.5|32455.5|2
1736787500000|2025-01-13 16:58:20|32473|32453|32467.6|32427.6|32473|32453|32458.6|32427.6|9
1736787510000|2025-01-13 16:58:30|32455.6|32435.6|32434.6|32414.6|32455.6|32435.6|32434.6|32414.6|2
1736787520000|2025-01-13 16:58:40|32431.6|32411.6|32451.1|32411.1|32451.1|32411.6|32431.6|32406.6|4
1736787530000|2025-01-13 16:58:50|32440.1|32420.1|32436|32416|32440.1|32420.1|32436|32416|5
1736787540000|2025-01-13 16:59:00|32433.1|32413.1|32424|32404|32433.1|32413.1|32423|32403|6
1736787550000|2025-01-13 16:59:10|32423|32403|32434|32414|32434|32414|32423|32403|4
1736787560000|2025-01-13 16:59:20|32438|32418|32438|32418|32438|32418|32438|32418|0
1736787580000|2025-01-13 16:59:40|32444|32424|32441|32421|32444|32424|32441|32421|9
1736787590000|2025-01-13 16:59:50|32442|32422|32446|32426|32446|32426|32442|32422|1
1736787600000|2025-01-13 17:00:00|32448.5|32428.5|32466|32446|32471.5|32451.5|32448.5|32423|5
1736787610000|2025-01-13 17:00:10|32468.5|32448.5|32474.5|32454.5|32482.5|32454.5|32468.5|32441|2
1736787620000|2025-01-13 17:00:20|32486.5|32446.5|32482|32462|32488|32462|32477|32446.5|4
1736787630000|2025-01-13 17:00:30|32479|32459|32473.5|32453.5|32479|32459|32473.5|32453.5|4
1736787640000|2025-01-13 17:00:40|32469.5|32449.5|32464.5|32444.5|32469.5|32449.5|32464.5|32444.5|4
1736787650000|2025-01-13 17:00:50|32465.5|32445.5|32466.5|32446.5|32466.5|32446.5|32465.5|32445.5|2
1736787660000|2025-01-13 17:01:00|32465.5|32445.5|32458|32438|32465.5|32445.5|32458|32438|4
1736787670000|2025-01-13 17:01:10|32457|32437|32456.5|32436.5|32457|32437|32454|32434|2
1736787680000|2025-01-13 17:01:20|32453|32433|32450.5|32430.5|32453|32433|32450.5|32430.5|4
1736787690000|2025-01-13 17:01:30|32445.5|32425.5|32454.5|32414.5|32454.5|32425.5|32445.5|32414.5|0
1736787700000|2025-01-13 17:01:40|32453|32413|32461.5|32421.5|32461.5|32429|32444|32413|3
1736787710000|2025-01-13 17:01:50|32454|32434|32454|32434|32454|32434|32454|32434|1
1736787720000|2025-01-13 17:02:00|32458.5|32438.5|32464.5|32444.5|32473.5|32444.5|32458.5|32433.5|1
1736787730000|2025-01-13 17:02:10|32466|32446|32465|32445|32466|32446|32465|32445|4
1736787740000|2025-01-13 17:02:20|32462.5|32442.5|32461.5|32441.5|32462.5|32442.5|32461.5|32441.5|0
1736787750000|2025-01-13 17:02:30|32460|32440|32451|32431|32460|32440|32451|32431|4
1736787760000|2025-01-13 17:02:40|32450|32430|32446|32426|32450|32430|32446|32426|1
1736787770000|2025-01-13 17:02:50|32447.5|32427.5|32446|32426|32447.5|32427.5|32446|32426|8
1736787780000|2025-01-13 17:03:00|32455|32415|32444|32424|32455|32426|32444|32415|4
1736787790000|2025-01-13 17:03:10|32441|32421|32441|32421|32441|32421|32441|32421|1
1736787800000|2025-01-13 17:03:20|32452|32412|32446|32426|32455|32426|32444|32412|0
1736787820000|2025-01-13 17:03:40|||||||||2
1736787830000|2025-01-13 17:03:50|32444.5|32424.5|32437.5|32417.5|32444.5|32424.5|32437.5|32417.5|4
1736787840000|2025-01-13 17:04:00|32431.5|32411.5|32433.5|32393.5|32435|32411.5|32426|32393.5|9
1736787860000|2025-01-13 17:04:20|||||||||2
1736787870000|2025-01-13 17:04:30|32441.5|32401.5|32441.5|32401.5|32441.5|32401.5|32441.5|32401.5|2
1736787890000|2025-01-13 17:04:50|32435|32415|32439|32419|32440.5|32420.5|32435|32415|1
1736787900000|2025-01-13 17:05:00|||||||||1
1736787910000|2025-01-13 17:05:10|32438|32418|32436.5|32416.5|32438|32418|32436.5|32416.5|15
1736787920000|2025-01-13 17:05:20|32435.5|32415.5|32434|32414|32446.5|32415.5|32430.5|32401.5|1
1736787930000|2025-01-13 17:05:30|32443|32403|32426.5|32406.5|32443|32409|32426.5|32400|4
1736787940000|2025-01-13 17:05:40|||||||||1
1736787950000|2025-01-13 17:05:50|32425.5|32405.5|32425.5|32405.5|32425.5|32405.5|32425.5|32405.5|2
1736787960000|2025-01-13 17:06:00|32424|32404|32426.5|32406.5|32426.5|32406.5|32424|32404|0
1736787970000|2025-01-13 17:06:10|32424|32404|32396.5|32376.5|32426.5|32406.5|32396.5|32376.5|26
1736787980000|2025-01-13 17:06:20|32395.5|32375.5|32389|32369|32395.5|32375.5|32389|32369|2
1736787990000|2025-01-13 17:06:30|||||||||5
1736788010000|2025-01-13 17:06:50|32385.5|32365.5|32370|32350|32385.5|32365.5|32370|32350|34
1736788020000|2025-01-13 17:07:00|32368|32348|32361|32341|32368|32348|32361|32341|7
1736788030000|2025-01-13 17:07:10|32360|32340|32355|32335|32360|32340|32350|32330|3
1736788040000|2025-01-13 17:07:20|32354|32334|32359.5|32339.5|32359.5|32339.5|32354|32334|16
1736788050000|2025-01-13 17:07:30|32360.5|32340.5|32378|32338|32378|32343|32360.5|32338|4
1736788060000|2025-01-13 17:07:40|32379.5|32339.5|32380|32360|32380|32360|32372|32339.5|5
1736788070000|2025-01-13 17:07:50|32384.5|32364.5|32401.5|32381.5|32401.5|32381.5|32384.5|32364.5|4
1736788080000|2025-01-13 17:08:00|||||||||8
1736788090000|2025-01-13 17:08:10|||||||||1
1736788100000|2025-01-13 17:08:20|32406.5|32366.5|32406.5|32366.5|32406.5|32366.5|32406.5|32366.5|0
1736788110000|2025-01-13 17:08:30|||||||||2
1736788120000|2025-01-13 17:08:40|32399.5|32379.5|32402.5|32382.5|32402.5|32382.5|32399.5|32379.5|17
1736788130000|2025-01-13 17:08:50|32404.5|32384.5|32414|32394|32414|32394|32404.5|32384.5|4
1736788140000|2025-01-13 17:09:00|32415|32395|32421|32401|32421|32401|32415|32395|15
1736788150000|2025-01-13 17:09:10|32425|32385|32416|32396|32425|32398.5|32405|32382|25
1736788160000|2025-01-13 17:09:20|32413.5|32393.5|32408|32388|32413.5|32393.5|32408|32388|1
1736788170000|2025-01-13 17:09:30|32406.5|32386.5|32421.5|32381.5|32421.5|32386.5|32406.5|32378.5|1
1736788180000|2025-01-13 17:09:40|32418.5|32378.5|32405|32385|32418.5|32387.5|32405|32378.5|4
1736788190000|2025-01-13 17:09:50|32402.5|32382.5|32401.5|32381.5|32402.5|32382.5|32401.5|32381.5|4
1736788200000|2025-01-13 17:10:00|32402.5|32382.5|32408.5|32388.5|32408.5|32388.5|32402.5|32382.5|11
1736788210000|2025-01-13 17:10:10|32410|32390|32410|32390|32410|32390|32410|32390|2
1736788220000|2025-01-13 17:10:20|||||||||1
1736788230000|2025-01-13 17:10:30|||||||||1
1736788240000|2025-01-13 17:10:40|32408.5|32388.5|32431.5|32391.5|32431.5|32397.5|32407.5|32387.5|7
1736788250000|2025-01-13 17:10:50|32425.5|32405.5|32426.5|32406.5|32426.5|32406.5|32425.5|32405.5|3
1736788260000|2025-01-13 17:11:00|32424|32404|32426.5|32406.5|32426.5|32406.5|32424|32404|3
1736788270000|2025-01-13 17:11:10|32425|32405|32422.5|32402.5|32425|32405|32422.5|32402.5|2
1736788280000|2025-01-13 17:11:20|32421.5|32401.5|32400|32380|32421.5|32401.5|32400|32380|5
1736788290000|2025-01-13 17:11:30|32397.5|32377.5|32397.5|32377.5|32397.5|32377.5|32397.5|32377.5|3
1736788300000|2025-01-13 17:11:40|32395|32375|32391.5|32371.5|32396|32376|32390.5|32370.5|4
1736788310000|2025-01-13 17:11:50|32390|32370|32391.5|32371.5|32391.5|32371.5|32390|32370|4
1736788330000|2025-01-13 17:12:10|32386.5|32366.5|32379.5|32359.5|32386.5|32366.5|32379.5|32359.5|11
1736788340000|2025-01-13 17:12:20|32378|32358|32382|32362|32382|32362|32378|32358|4
1736788350000|2025-01-13 17:12:30|||||||||2
1736788370000|2025-01-13 17:12:50|32377|32357|32377|32357|32377|32357|32377|32357|2
1736788380000|2025-01-13 17:13:00|32379.5|32359.5|32377|32357|32379.5|32359.5|32377|32357|3
1736788390000|2025-01-13 17:13:10|32382|32362|32382|32362|32382|32362|32382|32362|4
1736788400000|2025-01-13 17:13:20|32384|32364|32380|32360|32387|32367|32380|32360|12
1736788410000|2025-01-13 17:13:30|32379|32359|32372.5|32352.5|32379|32359|32372.5|32352.5|7
1736788420000|2025-01-13 17:13:40|||||||||1
1736788430000|2025-01-13 17:13:50|||||||||9
1736788450000|2025-01-13 17:14:10|32371.5|32351.5|32373.5|32353.5|32373.5|32353.5|32371.5|32351.5|3
1736788460000|2025-01-13 17:14:20|||||||||1
1736788470000|2025-01-13 17:14:30|32372.5|32352.5|32372.5|32352.5|32372.5|32352.5|32372.5|32352.5|1
1736788490000|2025-01-13 17:14:50|32370|32350|32370|32350|32370|32350|32370|32350|4
1736788500000|2025-01-13 17:15:00|32369|32349|32369|32349|32369|32349|32369|32349|0
1736788510000|2025-01-13 17:15:10|32370|32350|32402|32382|32402|32382|32370|32350|6
1736788520000|2025-01-13 17:15:20|32413|32373|32413.5|32393.5|32413.5|32393.5|32407|32373|4
1736788530000|2025-01-13 17:15:30|32411|32391|32414.5|32374.5|32414.5|32391|32411|32374.5|0
1736788540000|2025-01-13 17:15:40|32403.5|32383.5|32398.5|32378.5|32403.5|32383.5|32398.5|32378.5|1
1736788550000|2025-01-13 17:15:50|32395|32375|32395|32375|32395|32375|32395|32375|0
1736788560000|2025-01-13 17:16:00|||||||||4
1736788570000|2025-01-13 17:16:10|32393.5|32373.5|32393.5|32373.5|32394.5|32374.5|32393.5|32373.5|17
1736788580000|2025-01-13 17:16:20|32392.5|32372.5|32392.5|32372.5|32392.5|32372.5|32392.5|32372.5|0
1736788590000|2025-01-13 17:16:30|||||||||1
1736788600000|2025-01-13 17:16:40|32393.5|32373.5|32393.5|32373.5|32393.5|32373.5|32393.5|32373.5|0
1736788610000|2025-01-13 17:16:50|32396|32376|32398.5|32378.5|32398.5|32378.5|32396|32376|9
1736788620000|2025-01-13 17:17:00|32404.5|32384.5|32411.5|32391.5|32412.5|32392.5|32404.5|32384.5|5
1736788630000|2025-01-13 17:17:10|32409|32389|32410|32390|32417|32390|32408|32377|3
1736788640000|2025-01-13 17:17:20|32409|32389|32391.5|32371.5|32409|32389|32391.5|32371.5|6
1736788650000|2025-01-13 17:17:30|32389|32369|32389|32369|32389|32369|32389|32369|3
1736788660000|2025-01-13 17:17:40|32387.5|32367.5|32385|32365|32387.5|32367.5|32385|32365|3
1736788670000|2025-01-13 17:17:50|32379|32359|32376.5|32356.5|32379|32359|32374|32354|11
1736788680000|2025-01-13 17:18:00|||||||||2
1736788690000|2025-01-13 17:18:10|32374|32354|32371.5|32351.5|32374|32354|32371.5|32351.5|3
1736788700000|2025-01-13 17:18:20|32369|32349|32368|32348|32370|32350|32368|32348|10
1736788710000|2025-01-13 17:18:30|32367|32347|32361.5|32341.5|32368|32348|32360.5|32340.5|48
1736788730000|2025-01-13 17:18:50|32358|32338|32357|32337|32358|32338|32357|32337|3
1736788740000|2025-01-13 17:19:00|32358|32338|32359|32339|32359|32339|32358|32338|9
1736788750000|2025-01-13 17:19:10|32358|32338|32358|32338|32358|32338|32358|32338|2
1736788760000|2025-01-13 17:19:20|32354.5|32334.5|32331.5|32311.5|32357.5|32334.5|32331.5|32297.5|14
1736788770000|2025-01-13 17:19:30|32339|32319|32346.5|32326.5|32346.5|32326.5|32339|32319|24
1736788780000|2025-01-13 17:19:40|32347.5|32327.5|32354.5|32334.5|32357|32337|32347.5|32327.5|6
1736788790000|2025-01-13 17:19:50|32355.5|32335.5|32347|32327|32359.5|32339.5|32342.5|32322.5|7
1736788800000|2025-01-13 17:20:00|32348|32328|32361.5|32341.5|32362.5|32342.5|32348|32328|15
1736788810000|2025-01-13 17:20:10|32360|32340|32379|32359|32381.5|32359|32359|32339|2
1736788820000|2025-01-13 17:20:20|32376.5|32356.5|32376.5|32356.5|32376.5|32356.5|32376.5|32356.5|6
1736788830000|2025-01-13 17:20:30|32375|32355|32358.5|32338.5|32375|32355|32358.5|32338.5|18
1736788840000|2025-01-13 17:20:40|32357.5|32337.5|32348.5|32308.5|32357.5|32337.5|32341|32308.5|10
1736788850000|2025-01-13 17:20:50|32336.5|32316.5|32341|32321|32358.5|32326|32333.5|32313.5|43
1736788860000|2025-01-13 17:21:00|32350|32310|32348.5|32328.5|32350|32328.5|32341|32310|15
1736788870000|2025-01-13 17:21:10|32349.5|32329.5|32351|32331|32351|32331|32349.5|32329.5|6
1736788880000|2025-01-13 17:21:20|32352|32332|32348.5|32328.5|32353.5|32333.5|32348.5|32328.5|35
1736788890000|2025-01-13 17:21:30|32351|32331|32348.5|32328.5|32351|32331|32346|32326|11
1736788900000|2025-01-13 17:21:40|32346|32326|32343.5|32323.5|32346|32326|32343.5|32323.5|5
1736788910000|2025-01-13 17:21:50|32338.5|32318.5|32331|32311|32338.5|32318.5|32331|32311|39
1736788920000|2025-01-13 17:22:00|32328.5|32308.5|32305|32285|32328.5|32308.5|32305|32280|43
1736788930000|2025-01-13 17:22:10|32304|32284|32298|32278|32304|32284|32298|32278|16
1736788940000|2025-01-13 17:22:20|32296.5|32276.5|32296.5|32276.5|32299|32279|32296.5|32276.5|7
1736788950000|2025-01-13 17:22:30|32294|32274|32283|32263|32294|32274|32283|32263|14
1736788960000|2025-01-13 17:22:40|32284|32264|32274|32254|32284|32264|32274|32254|13
1736788970000|2025-01-13 17:22:50|32272|32252|32281.5|32261.5|32281.5|32261.5|32270.5|32250.5|30
1736788980000|2025-01-13 17:23:00|32283|32263|32358.5|32338.5|32361|32341|32283|32263|105
1736788990000|2025-01-13 17:23:10|32357.5|32337.5|32383.5|32363.5|32383.5|32363.5|32357.5|32337.5|56
1736789000000|2025-01-13 17:23:20|32386|32366|32388.5|32368.5|32398.5|32378.5|32372.5|32352.5|64
1736789010000|2025-01-13 17:23:30|32387|32367|32350|32330|32387|32367|32350|32330|87
1736789020000|2025-01-13 17:23:40|32349|32329|32350|32330|32350|32330|32339|32319|39
1736789030000|2025-01-13 17:23:50|32349|32329|32348|32328|32351.5|32331.5|32333.5|32313.5|49
1736789040000|2025-01-13 17:24:00|32351|32331|32374.5|32354.5|32386|32366|32351|32331|66
1736789050000|2025-01-13 17:24:10|32375.5|32355.5|32393.9|32373.9|32393.9|32373.9|32375.5|32355.5|90
1736789060000|2025-01-13 17:24:20|32396.4|32376.4|32378|32358|32401.4|32381.4|32376|32356|103
1736789070000|2025-01-13 17:24:30|32376.4|32356.4|32365.5|32345.5|32376.4|32356.4|32358|32338|92
1736789080000|2025-01-13 17:24:40|32366.4|32346.4|32370.4|32350.4|32376.9|32356.9|32364.9|32344.9|133
1736789090000|2025-01-13 17:24:50|32367.4|32347.4|32356.9|32336.9|32367.4|32347.4|32341.9|32317.4|160
1736789100000|2025-01-13 17:25:00|32359.4|32339.4|32384.4|32364.4|32384.4|32364.4|32359.4|32339.4|28
1736789110000|2025-01-13 17:25:10|32386.4|32366.4|32398.4|32378.4|32398.4|32378.4|32385.9|32365.9|25
1736789120000|2025-01-13 17:25:20|32399.4|32379.4|32392.9|32372.9|32399.4|32379.4|32392.9|32372.9|14
1736789130000|2025-01-13 17:25:30|32387.9|32367.9|32375.9|32355.9|32387.9|32367.9|32374.9|32354.9|24
1736789140000|2025-01-13 17:25:40|32373.4|32353.4|32375.9|32355.9|32375.9|32355.9|32373.4|32353.4|0
1736789150000|2025-01-13 17:25:50|32376.9|32356.9|32373.4|32353.4|32376.9|32356.9|32373.4|32353.4|6
1736789160000|2025-01-13 17:26:00|32371.9|32351.9|32371.4|32351.4|32371.9|32351.9|32369.4|32349.4|8
1736789170000|2025-01-13 17:26:10|32375.4|32355.4|32375.4|32355.4|32375.4|32355.4|32375.4|32355.4|21
1736789180000|2025-01-13 17:26:20|32377.9|32357.9|32390.4|32370.4|32390.4|32370.4|32377.9|32357.9|23
1736789190000|2025-01-13 17:26:30|32386.9|32366.9|32380.4|32360.4|32386.9|32366.9|32380.4|32360.4|7
1736789200000|2025-01-13 17:26:40|32375.4|32355.4|32374.4|32354.4|32375.4|32355.4|32374.4|32354.4|3
1736789210000|2025-01-13 17:26:50|32375.4|32355.4|32375.4|32355.4|32375.4|32355.4|32374.4|32354.4|1
1736789230000|2025-01-13 17:27:10|32373.9|32353.9|32370.4|32350.4|32373.9|32353.9|32370.4|32350.4|8
1736789240000|2025-01-13 17:27:20|32371.9|32351.9|32369.4|32349.4|32371.9|32351.9|32369.4|32349.4|4
1736789250000|2025-01-13 17:27:30|32367.9|32347.9|32367.9|32347.9|32367.9|32347.9|32367.9|32347.9|1
1736789270000|2025-01-13 17:27:50|32362.9|32342.9|32362.9|32342.9|32362.9|32342.9|32362.9|32342.9|3
1736789280000|2025-01-13 17:28:00|32361.9|32341.9|32361.9|32341.9|32361.9|32341.9|32361.9|32341.9|1
1736789290000|2025-01-13 17:28:10|||||||||11
1736789310000|2025-01-13 17:28:30|32364.4|32344.4|32392.9|32372.9|32392.9|32372.9|32364.4|32344.4|4
1736789320000|2025-01-13 17:28:40|32395.4|32375.4|32400.4|32380.4|32400.4|32380.4|32395.4|32375.4|2
1736789330000|2025-01-13 17:28:50|32401.4|32381.4|32402.9|32382.9|32402.9|32382.9|32401.4|32381.4|3
1736789340000|2025-01-13 17:29:00|32404.9|32384.9|32408.9|32388.9|32408.9|32388.9|32404.9|32384.9|21
1736789350000|2025-01-13 17:29:10|32409.4|32389.4|32396.9|32376.9|32409.4|32389.4|32396.9|32376.9|12
1736789360000|2025-01-13 17:29:20|32395.9|32375.9|32394.4|32374.4|32395.9|32375.9|32394.4|32374.4|2
1736789370000|2025-01-13 17:29:30|||||||||2
1736789380000|2025-01-13 17:29:40|32395.4|32375.4|32395.4|32375.4|32395.4|32375.4|32395.4|32375.4|1
1736789390000|2025-01-13 17:29:50|||||||||2
1736789400000|2025-01-13 17:30:00|32394.4|32374.4|32395.4|32375.4|32395.4|32375.4|32394.4|32374.4|1
1736789410000|2025-01-13 17:30:10|32391.9|32371.9|32390.9|32370.9|32391.9|32371.9|32390.9|32370.9|4
1736789420000|2025-01-13 17:30:20|32391.9|32371.9|32394.4|32374.4|32394.4|32374.4|32391.9|32371.9|11
1736789430000|2025-01-13 17:30:30|32395.4|32375.4|32396.4|32376.4|32396.4|32376.4|32394.4|32374.4|3
1736789440000|2025-01-13 17:30:40|32397.9|32377.9|32397.9|32377.9|32397.9|32377.9|32396.9|32376.9|2
1736789450000|2025-01-13 17:30:50|32395.9|32375.9|32397.9|32377.9|32405.9|32377.9|32395.4|32365.9|6
1736789460000|2025-01-13 17:31:00|32396.9|32376.9|32397.9|32377.9|32397.9|32377.9|32395.9|32375.9|2
1736789490000|2025-01-13 17:31:30|32399.4|32379.4|32407.9|32387.9|32407.9|32387.9|32399.4|32379.4|2
1736789520000|2025-01-13 17:32:00|32411.4|32391.4|32409.9|32389.9|32411.4|32391.4|32409.9|32389.9|10
1736789530000|2025-01-13 17:32:10|32411.4|32391.4|32411.4|32391.4|32411.4|32391.4|32411.4|32391.4|0
1736789540000|2025-01-13 17:32:20|32407.9|32387.9|32406.9|32386.9|32409.9|32389.9|32406.9|32386.9|7
1736789550000|2025-01-13 17:32:30|32403.9|32383.9|32403.9|32383.9|32403.9|32383.9|32403.9|32383.9|0
1736789560000|2025-01-13 17:32:40|32401.4|32381.4|32401.4|32381.4|32401.4|32381.4|32401.4|32381.4|0
1736789580000|2025-01-13 17:33:00|32403.9|32383.9|32403.9|32383.9|32403.9|32383.9|32403.9|32383.9|1
1736789590000|2025-01-13 17:33:10|||||||||3
1736789600000|2025-01-13 17:33:20|||||||||1
1736789640000|2025-01-13 17:34:00|32401.4|32381.4|32398.9|32378.9|32401.4|32381.4|32398.9|32378.9|11
1736789670000|2025-01-13 17:34:30|32396.4|32376.4|32396.4|32376.4|32396.4|32376.4|32396.4|32376.4|0
1736789690000|2025-01-13 17:34:50|32393.9|32373.9|32393.9|32373.9|32393.9|32373.9|32393.9|32373.9|0
1736789700000|2025-01-13 17:35:00|32391.4|32371.4|32391.4|32371.4|32391.4|32371.4|32391.4|32371.4|0
1736789710000|2025-01-13 17:35:10|32388.9|32368.9|32388.9|32368.9|32388.9|32368.9|32388.9|32368.9|18
1736789720000|2025-01-13 17:35:20|32397.9|32357.9|32388.9|32368.9|32397.9|32368.9|32388.9|32356.4|1
1736789730000|2025-01-13 17:35:30|||||||||9
1736789740000|2025-01-13 17:35:40|32393.9|32373.9|32395.4|32375.4|32395.4|32375.4|32393.9|32373.9|2
1736789750000|2025-01-13 17:35:50|32396.4|32376.4|32398.9|32378.9|32398.9|32378.9|32396.4|32376.4|2
1736789760000|2025-01-13 17:36:00|||||||||10
1736789770000|2025-01-13 17:36:10|32392.4|32372.4|32387.9|32367.9|32392.4|32372.4|32387.9|32367.9|6
1736789780000|2025-01-13 17:36:20|32390.9|32370.9|32381.9|32361.9|32393.9|32373.9|32381.9|32361.9|14
1736789790000|2025-01-13 17:36:30|32380.9|32360.9|32380.9|32360.9|32380.9|32360.9|32380.9|32360.9|10
1736789800000|2025-01-13 17:36:40|32379.4|32359.4|32381.9|32361.9|32381.9|32361.9|32379.4|32359.4|1
1736789820000|2025-01-13 17:37:00|32382.9|32362.9|32397.9|32377.9|32397.9|32377.9|32382.9|32362.9|4
1736789830000|2025-01-13 17:37:10|32393.9|32373.9|32393.9|32373.9|32393.9|32373.9|32393.9|32373.9|5
1736789840000|2025-01-13 17:37:20|32392.9|32372.9|32390.4|32370.4|32392.9|32372.9|32390.4|32370.4|2
1736789850000|2025-01-13 17:37:30|||||||||2
1736789860000|2025-01-13 17:37:40|||||||||1
1736789880000|2025-01-13 17:38:00|32387.9|32367.9|32390.4|32370.4|32390.4|32370.4|32387.9|32367.9|1
1736789890000|2025-01-13 17:38:10|||||||||1
1736789910000|2025-01-13 17:38:30|32393.4|32373.4|32396.9|32376.9|32396.9|32376.9|32393.4|32373.4|7
1736789920000|2025-01-13 17:38:40|32399.4|32379.4|32399.4|32379.4|32399.4|32379.4|32399.4|32379.4|4
1736789930000|2025-01-13 17:38:50|||||||||2
1736789940000|2025-01-13 17:39:00|32396.9|32376.9|32396.9|32376.9|32396.9|32376.9|32396.9|32376.9|0
1736789970000|2025-01-13 17:39:30|||||||||1
1736789990000|2025-01-13 17:39:50|32397.9|32377.9|32397.9|32377.9|32397.9|32377.9|32397.9|32377.9|1
1736790000000|2025-01-13 17:40:00|32400.4|32380.4|32401.9|32381.9|32401.9|32381.9|32397.9|32377.9|4
1736790010000|2025-01-13 17:40:10|32407.9|32387.9|32407.9|32387.9|32407.9|32387.9|32407.9|32387.9|3
1736790020000|2025-01-13 17:40:20|32409.4|32389.4|32421.9|32401.9|32421.9|32401.9|32409.4|32389.4|1
1736790030000|2025-01-13 17:40:30|||||||||3
1736790060000|2025-01-13 17:41:00|32419.4|32399.4|32416.9|32396.9|32419.4|32399.4|32416.9|32396.9|10
1736790070000|2025-01-13 17:41:10|32409.4|32389.4|32409.4|32389.4|32409.4|32389.4|32409.4|32389.4|3
1736790080000|2025-01-13 17:41:20|32410.4|32390.4|32410.4|32390.4|32410.4|32390.4|32410.4|32390.4|1
1736790090000|2025-01-13 17:41:30|32411.9|32391.9|32415.9|32395.9|32417.9|32397.9|32411.9|32391.9|3
1736790100000|2025-01-13 17:41:40|32413.9|32393.9|32409.4|32389.4|32413.9|32393.9|32409.4|32389.4|0
1736790110000|2025-01-13 17:41:50|32407.4|32387.4|32407.4|32387.4|32407.4|32387.4|32407.4|32387.4|3
1736790120000|2025-01-13 17:42:00|32404.4|32384.4|32404.4|32384.4|32404.4|32384.4|32404.4|32384.4|0
1736790130000|2025-01-13 17:42:10|||||||||1
1736790140000|2025-01-13 17:42:20|||||||||1
1736790170000|2025-01-13 17:42:50|32402.9|32382.9|32399.9|32379.9|32402.9|32382.9|32399.9|32379.9|2
1736790180000|2025-01-13 17:43:00|32396.9|32376.9|32396.9|32376.9|32396.9|32376.9|32396.9|32376.9|0
1736790210000|2025-01-13 17:43:30|32395.9|32375.9|32393.4|32373.4|32395.9|32375.9|32393.4|32373.4|7
1736790220000|2025-01-13 17:43:40|32392.9|32372.9|32406.9|32386.9|32406.9|32386.9|32392.9|32372.9|5
1736790230000|2025-01-13 17:43:50|32407.9|32387.9|32409.4|32389.4|32409.4|32389.4|32407.9|32387.9|0
1736790240000|2025-01-13 17:44:00|32410.4|32390.4|32411.9|32391.9|32411.9|32391.9|32410.4|32390.4|5
1736790260000|2025-01-13 17:44:20|32410.4|32390.4|32410.4|32390.4|32410.4|32390.4|32410.4|32390.4|0
1736790270000|2025-01-13 17:44:30|32411.9|32391.9|32411.9|32391.9|32411.9|32391.9|32411.9|32391.9|2
1736790280000|2025-01-13 17:44:40|32412.9|32392.9|32415.4|32395.4|32415.4|32395.4|32412.9|32392.9|3
1736790290000|2025-01-13 17:44:50|||||||||1
1736790310000|2025-01-13 17:45:10|32414.4|32394.4|32412.9|32392.9|32414.4|32394.4|32412.9|32392.9|0
1736790360000|2025-01-13 17:46:00|32413.9|32393.9|32429.4|32409.4|32429.4|32409.4|32413.9|32393.9|9
1736790370000|2025-01-13 17:46:10|32427.4|32407.4|32420.9|32400.9|32427.4|32407.4|32420.9|32400.9|8
1736790380000|2025-01-13 17:46:20|32415.9|32395.9|32411.9|32391.9|32415.9|32395.9|32411.9|32391.9|0
1736790400000|2025-01-13 17:46:40|32412.9|32392.9|32412.9|32392.9|32412.9|32392.9|32412.9|32392.9|1
1736790410000|2025-01-13 17:46:50|32409.4|32389.4|32409.4|32389.4|32409.4|32389.4|32409.4|32389.4|0
1736790420000|2025-01-13 17:47:00|32411.9|32391.9|32411.9|32391.9|32411.9|32391.9|32411.9|32391.9|9
1736790430000|2025-01-13 17:47:10|||||||||10
1736790440000|2025-01-13 17:47:20|32410.9|32390.9|32406.9|32386.9|32410.9|32390.9|32406.9|32386.9|23
1736790450000|2025-01-13 17:47:30|||||||||3
1736790460000|2025-01-13 17:47:40|32405.9|32385.9|32401.9|32381.9|32405.9|32385.9|32401.9|32381.9|1
1736790470000|2025-01-13 17:47:50|32400.9|32380.9|32399.4|32379.4|32404.4|32384.4|32399.4|32379.4|13
1736790480000|2025-01-13 17:48:00|32397.9|32377.9|32393.4|32373.4|32397.9|32377.9|32393.4|32373.4|5
1736790490000|2025-01-13 17:48:10|32388.4|32368.4|32375.4|32355.4|32396.4|32368.4|32374.4|32354.4|3
1736790510000|2025-01-13 17:48:30|32377.9|32357.9|32378.9|32358.9|32378.9|32358.9|32377.9|32357.9|0
1736790520000|2025-01-13 17:48:40|||||||||2
1736790530000|2025-01-13 17:48:50|32380.4|32360.4|32381.4|32361.4|32381.4|32361.4|32380.4|32360.4|0
1736790540000|2025-01-13 17:49:00|32384.4|32364.4|32387.9|32367.9|32387.9|32367.9|32384.4|32364.4|3
1736790560000|2025-01-13 17:49:20|32388.9|32368.9|32390.4|32370.4|32390.4|32370.4|32388.9|32368.9|0
1736790570000|2025-01-13 17:49:30|32391.9|32371.9|32399.4|32379.4|32399.4|32379.4|32391.9|32371.9|1
1736790600000|2025-01-13 17:50:00|32401.9|32381.9|32398.4|32378.4|32401.9|32381.9|32398.4|32378.4|3
1736790610000|2025-01-13 17:50:10|32396.9|32376.9|32396.9|32376.9|32396.9|32376.9|32396.9|32376.9|0
1736790620000|2025-01-13 17:50:20|32391.9|32371.9|32391.9|32371.9|32391.9|32371.9|32391.9|32371.9|14
1736790630000|2025-01-13 17:50:30|32390.4|32370.4|32382.9|32362.9|32390.4|32370.4|32382.9|32362.9|1
1736790640000|2025-01-13 17:50:40|32377.4|32357.4|32378.4|32358.4|32378.4|32358.4|32374.9|32354.9|38
1736790650000|2025-01-13 17:50:50|32379.9|32359.9|32401.4|32381.4|32401.4|32381.4|32379.9|32359.9|8
1736790660000|2025-01-13 17:51:00|32402.4|32382.4|32392.4|32372.4|32402.4|32382.4|32392.4|32372.4|3
1736790670000|2025-01-13 17:51:10|32389.9|32369.9|32387.4|32367.4|32389.9|32369.9|32387.4|32367.4|3
1736790680000|2025-01-13 17:51:20|32388.4|32368.4|32388.4|32368.4|32388.4|32368.4|32388.4|32368.4|8
1736790690000|2025-01-13 17:51:30|32390.9|32370.9|32390.9|32370.9|32390.9|32370.9|32390.9|32370.9|0
1736790720000|2025-01-13 17:52:00|32392.4|32372.4|32392.4|32372.4|32392.4|32372.4|32392.4|32372.4|1
1736790740000|2025-01-13 17:52:20|32388.4|32368.4|32388.4|32368.4|32388.4|32368.4|32388.4|32368.4|2
1736790770000|2025-01-13 17:52:50|32383.4|32363.4|32389.3|32349.3|32392.4|32363.4|32383.4|32349.3|3
1736790790000|2025-01-13 17:53:10|32376.4|32356.4|32372.4|32352.4|32376.4|32356.4|32372.4|32352.4|0
1736790810000|2025-01-13 17:53:30|32371.4|32351.4|32369.9|32349.9|32371.4|32351.4|32369.9|32349.9|0
1736790830000|2025-01-13 17:53:50|||||||||1
1736790850000|2025-01-13 17:54:10|32372.4|32352.4|32372.4|32352.4|32372.4|32352.4|32372.4|32352.4|0
1736790870000|2025-01-13 17:54:30|32374.9|32354.9|32391.3|32351.3|32391.3|32360.3|32374.9|32351.3|4
1736790880000|2025-01-13 17:54:40|32390.8|32370.8|32393.3|32373.3|32393.3|32373.3|32390.8|32370.8|0
1736790890000|2025-01-13 17:54:50|32394.8|32374.8|32395.8|32375.8|32395.8|32375.8|32394.8|32374.8|2
1736790900000|2025-01-13 17:55:00|32397.3|32377.3|32397.3|32377.3|32397.3|32377.3|32397.3|32377.3|0
1736790960000|2025-01-13 17:56:00|32392.9|32372.9|32390.4|32370.4|32392.9|32372.9|32390.4|32370.4|5
1736791000000|2025-01-13 17:56:40|32391.3|32371.3|32391.3|32371.3|32391.3|32371.3|32391.3|32371.3|0
1736791010000|2025-01-13 17:56:50|32389.8|32369.8|32388.8|32368.8|32389.8|32369.8|32388.8|32368.8|11
1736791020000|2025-01-13 17:57:00|32389.8|32369.8|32391.3|32371.3|32391.3|32371.3|32389.8|32369.8|0
1736791030000|2025-01-13 17:57:10|32390.3|32370.3|32390.3|32370.3|32390.3|32370.3|32390.3|32370.3|0
1736791060000|2025-01-13 17:57:40|32402.3|32362.3|32403.3|32363.3|32403.3|32363.3|32402.3|32362.3|14
1736791070000|2025-01-13 17:57:50|32401.3|32381.3|32406.3|32386.3|32406.3|32386.3|32401.3|32381.3|0
1736791080000|2025-01-13 17:58:00|32407.8|32387.8|32404.4|32384.4|32407.8|32387.8|32404.4|32384.4|5
1736791090000|2025-01-13 17:58:10|32391.9|32371.9|32380.9|32360.9|32391.9|32371.9|32380.9|32360.9|8
1736791140000|2025-01-13 17:59:00|32378.4|32358.4|32378.4|32358.4|32378.4|32358.4|32378.4|32358.4|0
1736791150000|2025-01-13 17:59:10|32377.8|32357.8|32382.8|32362.8|32382.8|32362.8|32377.8|32357.8|23
1736791160000|2025-01-13 17:59:20|32387.8|32367.8|32387.8|32367.8|32387.8|32367.8|32387.8|32367.8|1
1736791180000|2025-01-13 17:59:40|32392.4|32372.4|32395.3|32375.3|32395.3|32375.3|32392.4|32372.4|1
1736791190000|2025-01-13 17:59:50|32399.3|32379.3|32395.3|32375.3|32399.3|32379.3|32395.3|32375.3|6
1736791200000|2025-01-13 18:00:00|32394.3|32374.3|32390.3|32370.3|32394.3|32374.3|32390.3|32370.3|0
1736791210000|2025-01-13 18:00:10|32387.8|32367.8|32385.8|32365.8|32387.8|32367.8|32385.8|32365.8|3
1736791230000|2025-01-13 18:00:30|32382.8|32362.8|32381.8|32361.8|32382.8|32362.8|32381.8|32361.8|1
1736791240000|2025-01-13 18:00:40|32379.3|32359.3|32377.8|32357.8|32379.3|32359.3|32377.8|32357.8|3
1736791260000|2025-01-13 18:01:00|32380.3|32360.3|32380.3|32360.3|32380.3|32360.3|32377.8|32357.8|0
1736791270000|2025-01-13 18:01:10|||||||||1
1736791290000|2025-01-13 18:01:30|32378.8|32358.8|32378.8|32358.8|32378.8|32358.8|32378.8|32358.8|1
1736791300000|2025-01-13 18:01:40|32376.3|32356.3|32375.3|32355.3|32376.3|32356.3|32375.3|32355.3|2
1736791310000|2025-01-13 18:01:50|32373.8|32353.8|32373.8|32353.8|32373.8|32353.8|32373.8|32353.8|3
1736791320000|2025-01-13 18:02:00|32368.8|32348.8|32368.8|32348.8|32368.8|32348.8|32368.8|32348.8|2
1736791350000|2025-01-13 18:02:30|||||||||1
1736791370000|2025-01-13 18:02:50|||||||||1
1736791390000|2025-01-13 18:03:10|32366.8|32346.8|32364.3|32344.3|32366.8|32346.8|32364.3|32344.3|2
1736791410000|2025-01-13 18:03:30|32361.3|32341.3|32360.3|32340.3|32361.3|32341.3|32360.3|32340.3|1
1736791420000|2025-01-13 18:03:40|32350.3|32330.3|32329.3|32309.3|32350.3|32330.3|32329.3|32309.3|26
1736791430000|2025-01-13 18:03:50|32327.8|32307.8|32318.3|32298.3|32327.8|32307.8|32318.3|32298.3|41
1736791440000|2025-01-13 18:04:00|32319.3|32299.3|32319.3|32299.3|32319.3|32299.3|32319.3|32299.3|1
1736791450000|2025-01-13 18:04:10|||||||||3
1736791460000|2025-01-13 18:04:20|32320.3|32300.3|32320.3|32300.3|32320.3|32300.3|32320.3|32300.3|0
1736791470000|2025-01-13 18:04:30|32322.8|32302.8|32322.8|32302.8|32322.8|32302.8|32322.8|32302.8|2
1736791480000|2025-01-13 18:04:40|32327.8|32307.8|32332.8|32312.8|32334.3|32314.3|32327.8|32307.8|1
1736791490000|2025-01-13 18:04:50|32331.8|32311.8|32331.8|32311.8|32331.8|32311.8|32331.8|32311.8|2
1736791500000|2025-01-13 18:05:00|32330.3|32310.3|32324.3|32304.3|32330.3|32310.3|32324.3|32304.3|1
1736791530000|2025-01-13 18:05:30|32323.3|32303.3|32320.3|32300.3|32323.3|32303.3|32320.3|32300.3|0
1736791540000|2025-01-13 18:05:40|32318.8|32298.8|32317.8|32297.8|32318.8|32298.8|32317.8|32297.8|1
1736791570000|2025-01-13 18:06:10|32314.8|32294.8|32313.8|32293.8|32314.8|32294.8|32313.8|32293.8|13
1736791580000|2025-01-13 18:06:20|32315.8|32295.8|32315.8|32295.8|32315.8|32295.8|32315.8|32295.8|0
1736791590000|2025-01-13 18:06:30|32317.3|32297.3|32317.3|32297.3|32317.3|32297.3|32317.3|32297.3|0
1736791620000|2025-01-13 18:07:00|32318.8|32298.8|32323.8|32303.8|32323.8|32303.8|32318.8|32298.8|5
1736791630000|2025-01-13 18:07:10|32325.3|32305.3|32325.3|32305.3|32325.3|32305.3|32325.3|32305.3|1
1736791650000|2025-01-13 18:07:30|32323.8|32303.8|32323.8|32303.8|32323.8|32303.8|32323.8|32303.8|1
1736791670000|2025-01-13 18:07:50|||||||||1
1736791690000|2025-01-13 18:08:10|32322.8|32302.8|32323.8|32303.8|32323.8|32303.8|32322.8|32302.8|0
1736791700000|2025-01-13 18:08:20|32322.3|32302.3|32322.3|32302.3|32324.8|32304.8|32322.3|32302.3|1
1736791710000|2025-01-13 18:08:30|32319.8|32299.8|32318.3|32298.3|32319.8|32299.8|32318.3|32298.3|1
1736791720000|2025-01-13 18:08:40|32317.3|32297.3|32317.3|32297.3|32317.3|32297.3|32317.3|32297.3|1
1736791760000|2025-01-13 18:09:20|32312.3|32292.3|32312.3|32292.3|32312.3|32292.3|32312.3|32292.3|2
1736791770000|2025-01-13 18:09:30|32310.8|32290.8|32309.8|32289.8|32310.8|32290.8|32309.8|32289.8|2
1736791780000|2025-01-13 18:09:40|32311.3|32291.3|32311.3|32291.3|32311.3|32291.3|32311.3|32291.3|0
1736791790000|2025-01-13 18:09:50|32312.3|32292.3|32312.3|32292.3|32312.3|32292.3|32312.3|32292.3|13
1736791800000|2025-01-13 18:10:00|32313.3|32293.3|32309.8|32289.8|32313.3|32293.3|32309.8|32289.8|1
1736791820000|2025-01-13 18:10:20|32308.3|32288.3|32308.3|32288.3|32308.3|32288.3|32308.3|32288.3|11
1736791830000|2025-01-13 18:10:30|||||||||4
1736791840000|2025-01-13 18:10:40|32306.8|32286.8|32306.8|32286.8|32306.8|32286.8|32306.8|32286.8|1
1736791850000|2025-01-13 18:10:50|32305.3|32285.3|32305.3|32285.3|32305.3|32285.3|32301.8|32281.8|1
1736791860000|2025-01-13 18:11:00|32306.8|32286.8|32313.3|32293.3|32313.3|32293.3|32306.8|32286.8|5
1736791900000|2025-01-13 18:11:40|32311.8|32291.8|32311.8|32291.8|32311.8|32291.8|32311.8|32291.8|2
1736791920000|2025-01-13 18:12:00|32312.8|32292.8|32314.3|32294.3|32314.3|32294.3|32312.8|32292.8|0
1736791930000|2025-01-13 18:12:10|32311.8|32291.8|32311.8|32291.8|32311.8|32291.8|32311.8|32291.8|0
1736791950000|2025-01-13 18:12:30|32310.8|32290.8|32310.8|32290.8|32311.8|32291.8|32309.3|32289.3|3
1736791970000|2025-01-13 18:12:50|32311.8|32291.8|32325.8|32285.8|32325.8|32291.8|32311.8|32284.8|5
1736791980000|2025-01-13 18:13:00|32320.8|32300.8|32320.8|32300.8|32320.8|32300.8|32319.8|32299.8|0
1736791990000|2025-01-13 18:13:10|32319.8|32299.8|32321.8|32301.8|32322.8|32302.8|32319.8|32299.8|2
1736792000000|2025-01-13 18:13:20|32320.8|32300.8|32320.8|32300.8|32320.8|32300.8|32320.8|32300.8|1
1736792020000|2025-01-13 18:13:40|32321.8|32301.8|32335.3|32315.3|32335.3|32315.3|32321.8|32301.8|6
1736792040000|2025-01-13 18:14:00|32334.3|32314.3|32331.8|32311.8|32334.3|32314.3|32331.8|32311.8|0
1736792050000|2025-01-13 18:14:10|32328.3|32308.3|32326.8|32306.8|32328.3|32308.3|32326.8|32306.8|15
1736792080000|2025-01-13 18:14:40|32327.8|32307.8|32331.3|32311.3|32331.3|32311.3|32327.8|32307.8|2
1736792100000|2025-01-13 18:15:00|||||||||1
1736792110000|2025-01-13 18:15:10|32332.8|32312.8|32332.8|32312.8|32332.8|32312.8|32332.8|32312.8|1
1736792140000|2025-01-13 18:15:40|32334.3|32314.3|32334.3|32314.3|32334.3|32314.3|32334.3|32314.3|0
1736792150000|2025-01-13 18:15:50|32332.8|32312.8|32332.8|32312.8|32332.8|32312.8|32332.8|32312.8|3
1736792170000|2025-01-13 18:16:10|||||||||1
1736792180000|2025-01-13 18:16:20|32334.3|32314.3|32340.3|32320.3|32340.3|32320.3|32334.3|32314.3|8
1736792190000|2025-01-13 18:16:30|||||||||1
1736792220000|2025-01-13 18:17:00|32341.8|32321.8|32340.3|32320.3|32341.8|32321.8|32340.3|32320.3|7
1736792250000|2025-01-13 18:17:30|32341.8|32321.8|32341.8|32321.8|32341.8|32321.8|32341.8|32321.8|2
1736792270000|2025-01-13 18:17:50|32340.3|32320.3|32340.3|32320.3|32340.3|32320.3|32340.3|32320.3|2
1736792300000|2025-01-13 18:18:20|32342.8|32322.8|32344.3|32324.3|32345.3|32325.3|32342.8|32322.8|8
1736792310000|2025-01-13 18:18:30|32345.3|32325.3|32345.3|32325.3|32345.3|32325.3|32344.3|32324.3|3
1736792320000|2025-01-13 18:18:40|32344.3|32324.3|32345.3|32325.3|32345.3|32325.3|32344.3|32324.3|1
1736792340000|2025-01-13 18:19:00|32346.3|32326.3|32346.3|32326.3|32346.3|32326.3|32346.3|32326.3|1
1736792350000|2025-01-13 18:19:10|32347.8|32327.8|32341.8|32321.8|32347.8|32327.8|32341.3|32321.3|9
1736792360000|2025-01-13 18:19:20|32340.3|32320.3|32340.3|32320.3|32340.3|32320.3|32339.3|32319.3|12
1736792370000|2025-01-13 18:19:30|32339.3|32319.3|32340.3|32320.3|32340.3|32320.3|32339.3|32319.3|0
1736792390000|2025-01-13 18:19:50|32339.3|32319.3|32342.8|32322.8|32342.8|32322.8|32337.8|32317.8|3
1736792400000|2025-01-13 18:20:00|32340.3|32320.3|32342.8|32322.8|32342.8|32322.8|32340.3|32320.3|2
1736792410000|2025-01-13 18:20:10|32341.8|32321.8|32337.8|32317.8|32341.8|32321.8|32336.8|32316.8|5
1736792420000|2025-01-13 18:20:20|32339.3|32319.3|32339.3|32319.3|32339.3|32319.3|32339.3|32319.3|0
1736792440000|2025-01-13 18:20:40|32341.8|32321.8|32341.8|32321.8|32341.8|32321.8|32341.8|32321.8|1
1736792450000|2025-01-13 18:20:50|||||||||1
1736792460000|2025-01-13 18:21:00|32352.8|32312.8|32345.3|32325.3|32352.8|32327.8|32343.7|32312.8|1
1736792470000|2025-01-13 18:21:10|32346.2|32326.2|32347.8|32327.8|32347.8|32327.8|32346.2|32326.2|1
1736792510000|2025-01-13 18:21:50|||||||||1
1736792520000|2025-01-13 18:22:00|32350.3|32330.3|32345.3|32325.3|32350.3|32330.3|32345.3|32325.3|1
1736792530000|2025-01-13 18:22:10|32346.2|32326.2|32344.3|32324.3|32347.8|32327.8|32344.3|32324.3|0
1736792540000|2025-01-13 18:22:20|32342.7|32322.7|32342.7|32322.7|32342.7|32322.7|32341.8|32321.8|3
1736792550000|2025-01-13 18:22:30|32341.8|32321.8|32342.7|32322.7|32342.7|32322.7|32341.8|32321.8|0
1736792570000|2025-01-13 18:22:50|32341.8|32321.8|32339.3|32319.3|32341.8|32321.8|32339.3|32319.3|1
1736792580000|2025-01-13 18:23:00|||||||||1
1736792590000|2025-01-13 18:23:10|32338.3|32318.3|32338.3|32318.3|32338.3|32318.3|32338.3|32318.3|1
1736792640000|2025-01-13 18:24:00|32336.7|32316.7|32337.7|32317.7|32337.7|32317.7|32336.7|32316.7|3
1736792650000|2025-01-13 18:24:10|||||||||1
1736792660000|2025-01-13 18:24:20|32338.7|32318.7|32337.7|32317.7|32340.2|32320.2|32337.7|32317.7|3
1736792670000|2025-01-13 18:24:30|32338.7|32318.7|32338.7|32318.7|32338.7|32318.7|32338.7|32318.7|0
1736792680000|2025-01-13 18:24:40|32339.2|32319.2|32335.2|32315.2|32339.2|32319.2|32335.2|32315.2|4
1736792690000|2025-01-13 18:24:50|32336.2|32316.2|32336.2|32316.2|32336.2|32316.2|32336.2|32316.2|3
1736792700000|2025-01-13 18:25:00|32335.2|32315.2|32335.2|32315.2|32335.2|32315.2|32335.2|32315.2|3
1736792710000|2025-01-13 18:25:10|32339.2|32319.2|32340.2|32320.2|32340.2|32320.2|32339.2|32319.2|5
1736792720000|2025-01-13 18:25:20|32341.7|32321.7|32341.7|32321.7|32341.7|32321.7|32341.7|32321.7|2
1736792730000|2025-01-13 18:25:30|32339.7|32319.7|32339.7|32319.7|32339.7|32319.7|32339.7|32319.7|2
1736792740000|2025-01-13 18:25:40|32343.7|32323.7|32343.7|32323.7|32343.7|32323.7|32343.7|32323.7|5
1736792750000|2025-01-13 18:25:50|32348.2|32328.2|32355.7|32335.7|32355.7|32335.7|32348.2|32328.2|3
1736792760000|2025-01-13 18:26:00|32354.7|32334.7|32354.7|32334.7|32354.7|32334.7|32354.7|32334.7|14
1736792770000|2025-01-13 18:26:10|32353.7|32333.7|32353.7|32333.7|32353.7|32333.7|32353.7|32333.7|3
1736792780000|2025-01-13 18:26:20|||||||||2
1736792790000|2025-01-13 18:26:30|32352.7|32332.7|32353.7|32333.7|32353.7|32333.7|32352.7|32332.7|0
1736792800000|2025-01-13 18:26:40|32352.7|32332.7|32353.7|32333.7|32353.7|32333.7|32352.7|32332.7|12
1736792810000|2025-01-13 18:26:50|32356.2|32336.2|32358.2|32338.2|32358.2|32338.2|32356.2|32336.2|5
1736792820000|2025-01-13 18:27:00|32356.7|32336.7|32354.7|32334.7|32356.7|32336.7|32354.7|32334.7|9
1736792830000|2025-01-13 18:27:10|32353.7|32333.7|32354.7|32334.7|32354.7|32334.7|32353.7|32333.7|2
1736792840000|2025-01-13 18:27:20|32350.2|32330.2|32345.2|32325.2|32350.2|32330.2|32345.2|32325.2|2
1736792850000|2025-01-13 18:27:30|32346.2|32326.2|32349.7|32329.7|32349.7|32329.7|32345.2|32325.2|10
1736792860000|2025-01-13 18:27:40|||||||||4
1736792870000|2025-01-13 18:27:50|32347.2|32327.2|32347.2|32327.2|32347.2|32327.2|32347.2|32327.2|1
1736792880000|2025-01-13 18:28:00|32346.2|32326.2|32346.2|32326.2|32347.2|32327.2|32344.2|32324.2|6
1736792890000|2025-01-13 18:28:10|32344.7|32324.7|32346.2|32326.2|32347.2|32327.2|32344.7|32324.7|4
1736792910000|2025-01-13 18:28:30|32347.2|32327.2|32348.7|32328.7|32348.7|32328.7|32346.2|32326.2|5
1736792920000|2025-01-13 18:28:40|32352.2|32332.2|32352.2|32332.2|32352.2|32332.2|32352.2|32332.2|6
1736792930000|2025-01-13 18:28:50|32351.2|32331.2|32351.2|32331.2|32351.2|32331.2|32350.2|32330.2|6
1736792940000|2025-01-13 18:29:00|32350.2|32330.2|32353.2|32333.2|32354.7|32334.7|32350.2|32330.2|25
1736792950000|2025-01-13 18:29:10|32352.2|32332.2|32347.2|32327.2|32352.2|32332.2|32347.2|32327.2|12
1736792960000|2025-01-13 18:29:20|32344.7|32324.7|32339.7|32319.7|32344.7|32324.7|32338.7|32318.7|7
1736792970000|2025-01-13 18:29:30|32338.7|32318.7|32334.2|32314.2|32339.7|32319.7|32334.2|32314.2|6
1736792980000|2025-01-13 18:29:40|32333.2|32313.2|32341.2|32321.2|32361.2|32328.7|32327.7|32293.7|38
1736792990000|2025-01-13 18:29:50|32339.7|32319.7|32326.7|32306.7|32342.7|32321.2|32326.7|32302.7|23
1736846100000|2025-01-14 09:15:00|32319.9|32299.9|32377|32357|32396.4|32361.4|32319.9|32299.9|27
1736846110000|2025-01-14 09:15:10|32375.5|32355.5|32401.4|32361.4|32401.4|32370.5|32371.4|32348|6
1736846120000|2025-01-14 09:15:20|32404.5|32364.5|32408|32388|32412.5|32388|32397|32364.5|10
1736846130000|2025-01-14 09:15:30|32410.5|32390.5|32400|32380|32417.5|32390.5|32400|32369.1|17
1736846140000|2025-01-14 09:15:40|32412|32372|32399.9|32379.9|32412|32386.4|32399.9|32372|6
1736846150000|2025-01-14 09:15:50|32393.5|32373.5|32411|32391|32412|32391|32393.5|32365.5|12
1736846160000|2025-01-14 09:16:00|32426.1|32366.1|32414.5|32354.5|32426.1|32366.1|32393.9|32346.9|15
1736846170000|2025-01-14 09:16:10|32413|32353|32356|32336|32413|32363.5|32356|32336|15
1736846180000|2025-01-14 09:16:20|32351|32331|32353.5|32313.5|32353.5|32331|32351|32313.5|1
1736846190000|2025-01-14 09:16:30|32347.5|32307.5|32331.5|32311.5|32347.5|32314.6|32331.5|32307.5|9
1736846200000|2025-01-14 09:16:40|32344.5|32304.5|32336.5|32316.5|32354|32318.1|32336.5|32304.5|1
1736846210000|2025-01-14 09:16:50|32354|32314|32362.5|32322.5|32362.5|32331.5|32351.5|32314|5
1736846220000|2025-01-14 09:17:00|32364|32324|32350|32330|32364|32333.1|32345|32319|6
1736846230000|2025-01-14 09:17:10|32351.5|32331.5|32362.5|32322.5|32364|32333.1|32351.5|32322.5|7
1736846240000|2025-01-14 09:17:20|32355|32335|32344.5|32324.5|32361|32335|32344.5|32321|8
1736846250000|2025-01-14 09:17:30|32348.5|32328.5|32349|32329|32350|32330|32348.5|32328.5|4
1736846260000|2025-01-14 09:17:40|32347.5|32327.5|32344|32324|32347.5|32327.5|32344|32324|1
1736846270000|2025-01-14 09:17:50|32345.6|32325.6|32346.5|32326.5|32357.5|32326.5|32345.6|32317.5|5
1736846280000|2025-01-14 09:18:00|32343.5|32323.5|32342.5|32302.5|32362.1|32326|32336|32301|5
1736846290000|2025-01-14 09:18:10|32330|32310|32330|32310|32330|32310|32330|32310|0
1736846300000|2025-01-14 09:18:20|32333.5|32313.5|32338.5|32318.5|32345|32318.5|32331.5|32302.5|1
1736846310000|2025-01-14 09:18:30|32336.5|32316.5|32326|32306|32346|32316.5|32326|32306|9
1736846330000|2025-01-14 09:18:50|32341|32301|32341|32301|32341|32301|32341|32301|0
1736846350000|2025-01-14 09:19:10|32340|32300|32340|32300|32340|32300|32340|32300|19
1736846360000|2025-01-14 09:19:20|32328.1|32308.1|32294.5|32274.5|32328.1|32308.1|32294.5|32266.4|20
1736846370000|2025-01-14 09:19:30|32302.5|32262.5|32301|32261|32302.5|32262.5|32301|32261|1
1736846380000|2025-01-14 09:19:40|32300|32260|32298.5|32258.5|32300|32260|32298.5|32258.5|1
1736846390000|2025-01-14 09:19:50|32299.5|32259.5|32299.5|32259.5|32299.5|32259.5|32299.5|32259.5|0
1736846400000|2025-01-14 09:20:00|32297.4|32277.4|32308.5|32268.5|32316.9|32285.9|32297.4|32268.5|19
1736846420000|2025-01-14 09:20:20|32296.5|32276.5|32289.5|32269.5|32296.5|32276.5|32289.5|32269.5|1
1736846430000|2025-01-14 09:20:30|32290.4|32270.4|32306.4|32266.4|32306.4|32275.4|32290.4|32266.4|4
1736846440000|2025-01-14 09:20:40|32300.4|32280.4|32300.4|32280.4|32300.4|32280.4|32300.4|32280.4|0
1736846470000|2025-01-14 09:21:10|32301.4|32281.4|32301.4|32281.4|32301.4|32281.4|32301.4|32281.4|0
1736846480000|2025-01-14 09:21:20|||||||||1
1736846490000|2025-01-14 09:21:30|32297.4|32277.4|32306|32266|32306|32278.9|32297.4|32266|4
1736846500000|2025-01-14 09:21:40|32302|32262|32302|32262|32302|32262|32302|32262|0
1736846510000|2025-01-14 09:21:50|32299.5|32259.5|32287|32267|32299.5|32268.5|32287|32259.5|1
1736846520000|2025-01-14 09:22:00|32284|32264|32280|32260|32284|32264|32280|32260|0
1736846530000|2025-01-14 09:22:10|32276|32256|32278.9|32258.9|32278.9|32258.9|32275.4|32255.4|14
1736846540000|2025-01-14 09:22:20|32279.5|32259.5|32277.9|32257.9|32279.5|32259.5|32277.9|32257.9|0
1736846550000|2025-01-14 09:22:30|32277|32257|32277|32257|32277|32257|32277|32257|1
1736846570000|2025-01-14 09:22:50|||||||||1
1736846580000|2025-01-14 09:23:00|32277.9|32257.9|32307.4|32287.4|32307.4|32287.4|32277|32257|6
1736846590000|2025-01-14 09:23:10|32312|32292|32312|32292|32313.9|32293.9|32312|32292|3
1736846610000|2025-01-14 09:23:30|32324.5|32284.5|32312|32292|32324.5|32292|32312|32284.5|1
1736846620000|2025-01-14 09:23:40|32324.5|32284.5|32315.4|32295.4|32324.5|32295.4|32315.4|32284.5|0
1736846640000|2025-01-14 09:24:00|32312|32292|32305|32285|32312|32292|32305|32285|3
1736846650000|2025-01-14 09:24:10|32303.5|32283.5|32303.5|32283.5|32303.5|32283.5|32303.5|32283.5|0
1736846670000|2025-01-14 09:24:30|32304.5|32264.5|32306.4|32266.4|32306.4|32266.4|32304.5|32264.5|1
1736846680000|2025-01-14 09:24:40|32298.9|32278.9|32298.9|32278.9|32307.9|32278.9|32298.9|32267.9|0
1736846690000|2025-01-14 09:24:50|32307.9|32267.9|32307.9|32267.9|32307.9|32267.9|32307.9|32267.9|0
1736846700000|2025-01-14 09:25:00|32307|32267|32314.5|32254.5|32314.5|32267|32307|32254.5|0
1736846710000|2025-01-14 09:25:10|32305.4|32265.4|32305.4|32265.4|32305.4|32265.4|32305.4|32265.4|0
1736846720000|2025-01-14 09:25:20|32302|32262|32301.4|32281.4|32302.9|32281.4|32293.9|32262|4
1736846730000|2025-01-14 09:25:30|32300.4|32280.4|32301.4|32281.4|32301.4|32281.4|32300.4|32280.4|0
1736846740000|2025-01-14 09:25:40|32303.4|32283.4|32305.4|32265.4|32309.5|32283.4|32301.4|32265.4|2
1736846750000|2025-01-14 09:25:50|32282|32262|32297|32257|32297|32262|32275.4|32248.4|12
1736846760000|2025-01-14 09:26:00|32280.4|32260.4|32280.4|32260.4|32280.4|32260.4|32280.4|32260.4|4
1736846770000|2025-01-14 09:26:10|32278.9|32258.9|32278.9|32258.9|32278.9|32258.9|32278.9|32258.9|0
1736846790000|2025-01-14 09:26:30|32277.4|32257.4|32303.4|32243.4|32303.4|32257.4|32277.4|32243.4|2
1736846800000|2025-01-14 09:26:40|32291.3|32271.3|32332.8|32312.8|32341.8|32312.8|32291.3|32271.3|15
1736846810000|2025-01-14 09:26:50|32349.9|32309.9|32346.4|32306.4|32356.4|32309.9|32345.4|32296.4|2
1736846820000|2025-01-14 09:27:00|32335.4|32315.4|32335.4|32315.4|32335.4|32315.4|32335.4|32315.4|9
1736846830000|2025-01-14 09:27:10|32332.4|32312.4|32317.9|32277.9|32332.4|32312.4|32316.9|32276.9|9
1736846840000|2025-01-14 09:27:20|32318.5|32278.5|32306|32266|32318.5|32278.5|32306|32266|1
1736846850000|2025-01-14 09:27:30|32305|32265|32301|32261|32305|32265|32301|32261|1
1736846860000|2025-01-14 09:27:40|32306|32266|32305|32265|32306|32266|32301.9|32261.9|0
1736846870000|2025-01-14 09:27:50|32304|32264|32306|32266|32306|32266|32302.5|32262.5|0
1736846880000|2025-01-14 09:28:00|32301|32261|32343.9|32303.9|32343.9|32303.9|32293.5|32261|13
1736846890000|2025-01-14 09:28:10|32346.9|32306.9|32350.4|32310.4|32352.4|32312.4|32346.9|32306.9|2
1736846900000|2025-01-14 09:28:20|32356|32296|32351.9|32291.9|32356|32296|32351.9|32291.9|0
1736846910000|2025-01-14 09:28:30|32352.9|32292.9|32352.9|32292.9|32352.9|32292.9|32352.9|32292.9|0
1736846920000|2025-01-14 09:28:40|32350.4|32290.4|32350.4|32290.4|32350.4|32290.4|32350.4|32290.4|0
1736846930000|2025-01-14 09:28:50|32345.9|32285.9|32342.9|32282.9|32345.9|32285.9|32342.9|32282.9|8
1736846940000|2025-01-14 09:29:00|32344.4|32284.4|32320.4|32300.4|32344.4|32300.4|32320.4|32284.4|0
1736846950000|2025-01-14 09:29:10|32329.4|32289.4|32329.4|32289.4|32329.4|32289.4|32329.4|32289.4|2
1736846960000|2025-01-14 09:29:20|32320.4|32300.4|32320.4|32300.4|32320.4|32300.4|32320.4|32300.4|0
1736846970000|2025-01-14 09:29:30|32338.9|32298.9|32338.9|32298.9|32338.9|32298.9|32338.9|32298.9|1
1736846980000|2025-01-14 09:29:40|32349.9|32289.9|32345.4|32305.4|32351.4|32305.4|32342.4|32289.9|0
1736846990000|2025-01-14 09:29:50|32361|32301|32361|32301|32361|32301|32361|32301|4
1736847010000|2025-01-14 09:30:10|32359.4|32299.4|32359.4|32299.4|32359.4|32299.4|32359.4|32299.4|0
1736847020000|2025-01-14 09:30:20|32350.4|32310.4|32348.5|32328.5|32356|32328.5|32348.5|32310.4|4
1736847030000|2025-01-14 09:30:30|32356|32316|32356|32316|32356|32316|32356|32316|1
1736847040000|2025-01-14 09:30:40|32348.5|32328.5|32348.5|32328.5|32348.5|32328.5|32348.5|32328.5|0
1736847050000|2025-01-14 09:30:50|32357.5|32317.5|32356|32316|32357.5|32317.5|32356|32316|0
1736847060000|2025-01-14 09:31:00|32355|32315|32359|32299|32360|32315|32355|32299|0
1736847080000|2025-01-14 09:31:20|32343.5|32323.5|32343.5|32323.5|32343.5|32323.5|32343.5|32323.5|1
1736847090000|2025-01-14 09:31:30|32341|32321|32349|32309|32349|32321|32341|32309|0
1736847100000|2025-01-14 09:31:40|32347.5|32307.5|32347.5|32307.5|32347.5|32307.5|32347.5|32307.5|0
1736847120000|2025-01-14 09:32:00|32335|32315|32329|32309|32335|32315|32329|32309|2
1736847130000|2025-01-14 09:32:10|32326|32306|32320|32300|32326|32306|32320|32300|1
1736847140000|2025-01-14 09:32:20|32318|32298|32315|32295|32318|32298|32315|32295|0
1736847150000|2025-01-14 09:32:30|||||||||3
1736847180000|2025-01-14 09:33:00|32322.5|32282.5|32315|32295|32322.5|32295|32315|32282.5|0
1736847210000|2025-01-14 09:33:30|32316|32296|32332.5|32292.5|32332.5|32297.5|32316|32292.5|2
1736847220000|2025-01-14 09:33:40|32334|32294|32334|32294|32334|32294|32334|32294|0
1736847240000|2025-01-14 09:34:00|32339|32299|32339|32299|32339|32299|32339|32299|0
1736847250000|2025-01-14 09:34:10|||||||||1
1736847330000|2025-01-14 09:35:30|32324|32304|32324|32304|32324|32304|32324|32304|1
1736847340000|2025-01-14 09:35:40|32322.5|32302.5|32322.5|32302.5|32322.5|32302.5|32322.5|32302.5|0
1736847360000|2025-01-14 09:36:00|32321.5|32301.5|32304.5|32284.5|32330.5|32301.5|32304.5|32273.6|1
1736847390000|2025-01-14 09:36:30|32301.5|32281.5|32301.5|32281.5|32301.5|32281.5|32301.5|32281.5|0
1736847410000|2025-01-14 09:36:50|32302.5|32282.5|32308.4|32288.4|32308.4|32288.4|32302.5|32282.5|2
1736847420000|2025-01-14 09:37:00|||||||||1
1736847430000|2025-01-14 09:37:10|32307.5|32287.5|32306.9|32286.9|32307.5|32287.5|32305.9|32285.9|0
1736847460000|2025-01-14 09:37:40|32310.9|32290.9|32310.9|32290.9|32310.9|32290.9|32310.9|32290.9|2
1736847490000|2025-01-14 09:38:10|32312.5|32292.5|32333.9|32313.9|32333.9|32313.9|32312.5|32292.5|2
1736847500000|2025-01-14 09:38:20|32339.4|32319.4|32350.9|32310.9|32350.9|32322.9|32339.4|32310.9|5
1736847510000|2025-01-14 09:38:30|32337.5|32317.5|32337.5|32317.5|32337.5|32317.5|32337.5|32317.5|0
1736847520000|2025-01-14 09:38:40|32335.5|32315.5|32330.9|32310.9|32335.5|32315.5|32330.9|32310.9|3
1736847530000|2025-01-14 09:38:50|32325.9|32305.9|32325.9|32305.9|32325.9|32305.9|32325.9|32305.9|2
1736847540000|2025-01-14 09:39:00|32334|32294|32342|32282|32342|32294|32333|32282|0
1736847550000|2025-01-14 09:39:10|32324|32284|32324|32284|32324|32284|32324|32284|1
1736847580000|2025-01-14 09:39:40|32327.9|32287.9|32337.9|32297.9|32337.9|32306.9|32326.9|32287.9|0
1736847600000|2025-01-14 09:40:00|32339.4|32299.4|32340.5|32300.5|32345|32303|32339.4|32284|5
1736847630000|2025-01-14 09:40:30|32338|32298|32339|32299|32339|32299|32338|32298|0
1736847650000|2025-01-14 09:40:50|32341.5|32301.5|32341.5|32301.5|32341.5|32301.5|32341.5|32301.5|0
1736847660000|2025-01-14 09:41:00|32344|32304|32344|32304|32344|32304|32344|32304|0
1736847670000|2025-01-14 09:41:10|32336.5|32316.5|32336.5|32316.5|32336.5|32316.5|32336.5|32316.5|0
1736847680000|2025-01-14 09:41:20|32338|32318|32338|32318|32338|32318|32338|32318|2
1736847690000|2025-01-14 09:41:30|32336.5|32316.5|32336.5|32316.5|32336.5|32316.5|32336.5|32316.5|0
1736847710000|2025-01-14 09:41:50|32337.4|32317.4|32337.4|32317.4|32337.4|32317.4|32337.4|32317.4|0
1736847750000|2025-01-14 09:42:30|32336.5|32316.5|32335.5|32315.5|32336.5|32316.5|32335.5|32315.5|1
1736847780000|2025-01-14 09:43:00|32336.5|32316.5|32336.5|32316.5|32336.5|32316.5|32336.5|32316.5|2
1736847790000|2025-01-14 09:43:10|32337.4|32317.4|32337.4|32317.4|32337.4|32317.4|32337.4|32317.4|0
1736847810000|2025-01-14 09:43:30|32340.5|32320.5|32339|32319|32340.5|32320.5|32339|32319|1
1736847820000|2025-01-14 09:43:40|||||||||1
1736847840000|2025-01-14 09:44:00|32340.5|32320.5|32340.5|32320.5|32340.5|32320.5|32340.5|32320.5|0
1736847850000|2025-01-14 09:44:10|32343|32323|32340.6|32320.6|32351.6|32323|32340.6|32311.6|6
1736847870000|2025-01-14 09:44:30|32342.6|32322.6|32350.1|32310.1|32350.1|32322.6|32342.6|32310.1|1
1736847890000|2025-01-14 09:44:50|32346.6|32306.6|32341.6|32301.6|32346.6|32314.1|32334.1|32301.6|0
1736847900000|2025-01-14 09:45:00|32336.6|32296.6|32324.6|32304.6|32336.6|32304.6|32324.6|32296.6|1
1736847910000|2025-01-14 09:45:10|32319.1|32299.1|32319.1|32299.1|32319.1|32299.1|32319.1|32299.1|0
1736847920000|2025-01-14 09:45:20|32326.6|32286.6|32314.1|32294.1|32326.6|32294.1|32314.1|32286.6|0
1736847940000|2025-01-14 09:45:40|32315|32295|32314.1|32294.1|32315|32295|32314.1|32294.1|0
1736847950000|2025-01-14 09:45:50|32315|32295|32315|32295|32315|32295|32315|32295|2
1736847980000|2025-01-14 09:46:20|32316.6|32296.6|32316.6|32296.6|32316.6|32296.6|32316.6|32296.6|0
1736847990000|2025-01-14 09:46:30|32319.1|32299.1|32319.1|32299.1|32328.1|32299.1|32319.1|32288.1|0
1736848010000|2025-01-14 09:46:50|32326.6|32286.6|32315.6|32295.6|32326.6|32295.6|32315.6|32286.6|0
1736848020000|2025-01-14 09:47:00|32314.1|32294.1|32319.1|32299.1|32319.1|32299.1|32314.1|32294.1|0
1736848060000|2025-01-14 09:47:40|32322.5|32302.5|32322.5|32302.5|32322.5|32302.5|32322.5|32302.5|3
1736848080000|2025-01-14 09:48:00|32328.6|32308.6|32341.6|32301.6|32341.6|32308.6|32328.6|32301.6|1
1736848120000|2025-01-14 09:48:40|32340|32300|32330|32290|32340|32300|32330|32290|1
1736848130000|2025-01-14 09:48:50|||||||||1
1736848140000|2025-01-14 09:49:00|32321|32301|32321|32301|32321|32301|32321|32301|0
1736848170000|2025-01-14 09:49:30|32330|32290|32330|32290|32330|32290|32330|32290|0
1736848180000|2025-01-14 09:49:40|32321|32301|32321|32301|32321|32301|32321|32301|0
1736848190000|2025-01-14 09:49:50|32322.5|32302.5|32320|32300|32322.5|32302.5|32320|32300|1
1736848210000|2025-01-14 09:50:10|32317.5|32297.5|32317.5|32297.5|32317.5|32297.5|32317.5|32297.5|5
1736848240000|2025-01-14 09:50:40|32332.4|32292.4|32329.5|32289.5|32337|32297|32329.5|32289.5|15
1736848250000|2025-01-14 09:50:50|32327.5|32287.5|32318|32298|32327.5|32298|32318|32284.5|2
1736848260000|2025-01-14 09:51:00|32319.5|32299.5|32330.5|32290.5|32330.5|32299.5|32319.5|32290.5|1
1736848270000|2025-01-14 09:51:10|32325.5|32305.5|32325.5|32305.5|32325.5|32305.5|32325.5|32305.5|0
1736848280000|2025-01-14 09:51:20|32324.5|32304.5|32323|32303|32324.5|32304.5|32323|32303|2
1736848290000|2025-01-14 09:51:30|32319.9|32299.9|32319.4|32299.4|32319.9|32299.9|32317.4|32297.4|2
1736848300000|2025-01-14 09:51:40|32320.9|32300.9|32322.4|32282.4|32323.9|32300.9|32320.9|32282.4|1
1736848310000|2025-01-14 09:51:50|32320.5|32280.5|32309.9|32289.9|32320.5|32289.9|32309.9|32277.4|52
1736848320000|2025-01-14 09:52:00|32318.9|32278.9|32306.4|32286.4|32318.9|32286.4|32306.4|32278.9|0
1736848330000|2025-01-14 09:52:10|32308|32288|32308|32288|32308|32288|32308|32288|2
1736848340000|2025-01-14 09:52:20|32305.5|32285.5|32305.5|32285.5|32305.5|32285.5|32305.5|32285.5|0
1736848380000|2025-01-14 09:53:00|32303.9|32283.9|32303.9|32283.9|32303.9|32283.9|32303.9|32283.9|1
1736848410000|2025-01-14 09:53:30|32300|32280|32303.5|32263.5|32306.5|32280|32300|32262.5|13
1736848420000|2025-01-14 09:53:40|32286|32266|32286|32266|32286|32266|32286|32266|9
1736848430000|2025-01-14 09:53:50|32287.5|32267.5|32286.5|32266.5|32287.5|32267.5|32286.5|32266.5|23
1736848440000|2025-01-14 09:54:00|32287.5|32267.5|32290|32270|32290|32270|32287.5|32267.5|0
1736848470000|2025-01-14 09:54:30|32292.5|32272.5|32292.5|32272.5|32292.5|32272.5|32292.5|32272.5|5
1736848480000|2025-01-14 09:54:40|32293.5|32273.5|32293.5|32273.5|32293.5|32273.5|32293.5|32273.5|0
1736848540000|2025-01-14 09:55:40|32292.5|32272.5|32293.5|32273.5|32293.5|32273.5|32292|32272|0
1736848550000|2025-01-14 09:55:50|32291|32271|32288.5|32268.5|32291|32271|32288.5|32268.5|2
1736848580000|2025-01-14 09:56:20|32287.5|32267.5|32287|32267|32287.5|32267.5|32287|32267|0
1736848590000|2025-01-14 09:56:30|32288.5|32268.5|32288.5|32268.5|32288.5|32268.5|32288.5|32268.5|0
1736848610000|2025-01-14 09:56:50|||||||||5
1736848620000|2025-01-14 09:57:00|32291.4|32271.4|32291.4|32271.4|32291.4|32271.4|32291.4|32271.4|0
1736848650000|2025-01-14 09:57:30|32297.3|32277.3|32317.5|32297.5|32317.5|32297.5|32297.3|32277.3|6
1736848670000|2025-01-14 09:57:50|32319|32299|32319|32299|32319|32299|32319|32299|0
1736848680000|2025-01-14 09:58:00|32330|32290|32330|32290|32330|32290|32330|32290|0
1736848700000|2025-01-14 09:58:20|32328.5|32288.5|32327|32287|32328.5|32288.5|32327|32287|0
1736848710000|2025-01-14 09:58:30|32317.9|32297.9|32319.5|32299.5|32319.5|32299.5|32317.9|32297.9|0
1736848760000|2025-01-14 09:59:20|32321|32301|32332.9|32292.9|32332.9|32301|32321|32292.9|1
1736848800000|2025-01-14 10:00:00|32329.5|32289.5|32329.5|32289.5|32329.5|32289.5|32329.5|32289.5|2
1736848810000|2025-01-14 10:00:10|32342|32282|32342|32282|32342|32282|32342|32282|1
1736848820000|2025-01-14 10:00:20|32332.9|32292.9|32332.9|32292.9|32332.9|32292.9|32332.9|32292.9|1
1736848880000|2025-01-14 10:01:20|32335.4|32295.4|32327.4|32307.4|32335.4|32307.4|32327.4|32295.4|1
1736848900000|2025-01-14 10:01:40|32326.4|32306.4|32326.4|32306.4|32326.4|32306.4|32326.4|32306.4|1
1736848910000|2025-01-14 10:01:50|32333.5|32293.5|32333.5|32293.5|32333.5|32293.5|32333.5|32293.5|0
1736848920000|2025-01-14 10:02:00|||||||||1
1736848930000|2025-01-14 10:02:10|32339.5|32299.5|32339.5|32299.5|32339.5|32299.5|32339.5|32299.5|0
1736848950000|2025-01-14 10:02:30|32341.4|32301.4|32347|32307|32347|32307|32341.4|32301.4|1
1736848960000|2025-01-14 10:02:40|32344.5|32304.5|32347.5|32307.5|32347.5|32307.5|32343.5|32303.5|0
1736848970000|2025-01-14 10:02:50|||||||||1
1736848990000|2025-01-14 10:03:10|32342|32322|32342|32322|32342|32322|32342|32322|0
1736849000000|2025-01-14 10:03:20|32344.5|32324.5|32344.4|32324.4|32344.5|32324.5|32343.5|32323.5|1
1736849010000|2025-01-14 10:03:30|32346.4|32326.4|32355.4|32315.4|32355.4|32326.4|32346.4|32315.4|0
1736849020000|2025-01-14 10:03:40|32358.9|32318.9|32360.4|32320.4|32360.4|32327.9|32347.9|32318.9|0
1736849040000|2025-01-14 10:04:00|32409.9|32349.9|32409.9|32349.9|32409.9|32349.9|32409.9|32349.9|15
1736849050000|2025-01-14 10:04:10|32411.4|32351.4|32411.4|32351.4|32411.4|32351.4|32411.4|32351.4|0
1736849060000|2025-01-14 10:04:20|32410.4|32350.4|32380.4|32360.4|32410.4|32360.4|32378.9|32350.4|2
1736849070000|2025-01-14 10:04:30|32395.9|32355.9|32406.9|32386.9|32406.9|32386.9|32395.9|32355.9|2
1736849080000|2025-01-14 10:04:40|32408.9|32388.9|32414.9|32394.9|32414.9|32394.9|32408.9|32388.9|13
1736849090000|2025-01-14 10:04:50|||||||||2
1736849100000|2025-01-14 10:05:00|32413.9|32393.9|32413.4|32393.4|32413.9|32393.9|32413.4|32393.4|11
1736849110000|2025-01-14 10:05:10|32414.9|32394.9|32418.9|32378.9|32420.4|32394.9|32412.4|32378.9|0
1736849140000|2025-01-14 10:05:40|32417.9|32377.9|32426.9|32366.9|32426.9|32377.9|32417.9|32366.9|1
1736849150000|2025-01-14 10:05:50|32422.4|32362.4|32385.9|32365.9|32422.4|32370.4|32385.9|32362.4|2
1736849160000|2025-01-14 10:06:00|32393.9|32353.9|32393.9|32353.9|32393.9|32353.9|32393.9|32353.9|3
1736849170000|2025-01-14 10:06:10|32392.4|32352.4|32422.3|32402.3|32422.3|32402.3|32392.4|32347.4|13
1736849180000|2025-01-14 10:06:20|32426.3|32406.3|32427.8|32407.8|32427.8|32407.8|32426.3|32406.3|0
1736849190000|2025-01-14 10:06:30|32430.7|32410.7|32447.8|32427.8|32447.8|32427.8|32430.7|32410.7|7
1736849200000|2025-01-14 10:06:40|32450.3|32430.3|32450.3|32430.3|32450.3|32430.3|32450.3|32430.3|0
1736849210000|2025-01-14 10:06:50|32452.3|32432.3|32482.4|32442.4|32482.4|32447.5|32452.3|32432.3|9
1736849240000|2025-01-14 10:07:20|32483.3|32443.3|32480.8|32440.8|32484.3|32444.3|32480.8|32440.8|3
1736849280000|2025-01-14 10:08:00|32479.3|32439.3|32465.2|32445.2|32479.3|32448.3|32465.2|32430.3|13
1736849300000|2025-01-14 10:08:20|||||||||1
1736849310000|2025-01-14 10:08:30|32466.2|32446.2|32481.3|32441.3|32481.3|32453.8|32466.2|32441.3|8
1736849320000|2025-01-14 10:08:40|32482.3|32442.3|32481.3|32441.3|32482.3|32442.3|32481.3|32441.3|0
1736849330000|2025-01-14 10:08:50|32480.3|32440.3|32488.3|32428.3|32488.3|32440.3|32480.3|32428.3|1
1736849340000|2025-01-14 10:09:00|32475.4|32435.4|32472.4|32432.4|32475.4|32435.4|32472.4|32432.4|1
1736849360000|2025-01-14 10:09:20|||||||||2
1736849370000|2025-01-14 10:09:30|32473.3|32433.3|32476.8|32436.8|32484.3|32436.8|32473.3|32424.3|2
1736849400000|2025-01-14 10:10:00|32478.3|32438.3|32490.8|32430.8|32490.8|32438.3|32478.3|32430.8|4
1736849430000|2025-01-14 10:10:30|32478.9|32438.9|32478.9|32438.9|32478.9|32438.9|32478.9|32438.9|2
1736849450000|2025-01-14 10:10:50|32472.4|32452.4|32472.4|32452.4|32472.4|32452.4|32472.4|32452.4|0
1736849460000|2025-01-14 10:11:00|32476.8|32456.8|32476.8|32456.8|32476.8|32456.8|32476.8|32456.8|4
1736849480000|2025-01-14 10:11:20|||||||||1
1736849500000|2025-01-14 10:11:40|32481.3|32461.3|32481.3|32461.3|32481.3|32461.3|32481.3|32461.3|8
1736849520000|2025-01-14 10:12:00|32482.8|32462.8|32485.3|32465.3|32485.3|32465.3|32482.8|32462.8|1
1736849530000|2025-01-14 10:12:10|32483.8|32463.8|32486.3|32446.3|32487.2|32464.7|32483.8|32446.3|1
1736849540000|2025-01-14 10:12:20|||||||||3
1736849550000|2025-01-14 10:12:30|32481.3|32461.3|32481.3|32461.3|32481.3|32461.3|32481.3|32461.3|2
1736849560000|2025-01-14 10:12:40|32482.2|32462.2|32482.2|32462.2|32482.2|32462.2|32482.2|32462.2|0
1736849580000|2025-01-14 10:13:00|32487.2|32467.2|32487.2|32467.2|32487.2|32467.2|32487.2|32467.2|2
1736849590000|2025-01-14 10:13:10|32488.8|32468.8|32488.8|32468.8|32488.8|32468.8|32488.8|32468.8|6
1736849600000|2025-01-14 10:13:20|32501.3|32461.3|32501.3|32461.3|32501.3|32461.3|32501.3|32461.3|1
1736849640000|2025-01-14 10:14:00|32493.2|32473.2|32493.2|32473.2|32493.2|32473.2|32493.2|32473.2|0
1736849650000|2025-01-14 10:14:10|32496.3|32476.3|32496.3|32476.3|32496.3|32476.3|32496.3|32476.3|5
1736849660000|2025-01-14 10:14:20|32498.8|32478.8|32516.1|32496.1|32516.1|32496.1|32498.8|32478.8|5
1736849670000|2025-01-14 10:14:30|32517.1|32497.1|32530.7|32510.7|32530.7|32510.7|32517.1|32497.1|3
1736849680000|2025-01-14 10:14:40|32532.2|32512.2|32533.3|32513.3|32533.3|32513.3|32532.2|32512.2|8
1736849690000|2025-01-14 10:14:50|32544.3|32504.3|32544.3|32504.3|32544.3|32504.3|32544.3|32504.3|0
1736849700000|2025-01-14 10:15:00|32533.3|32513.3|32541.3|32501.3|32541.3|32513.3|32533.3|32501.3|1
1736849720000|2025-01-14 10:15:20|32532.2|32512.2|32532.2|32512.2|32532.2|32512.2|32532.2|32512.2|0
1736849730000|2025-01-14 10:15:30|32533.8|32513.8|32533.8|32513.8|32533.8|32513.8|32533.8|32513.8|0
1736849760000|2025-01-14 10:16:00|32532.8|32512.8|32530.3|32510.3|32532.8|32512.8|32530.3|32510.3|1
1736849770000|2025-01-14 10:16:10|32529.3|32509.3|32527.8|32507.8|32529.3|32509.3|32527.8|32507.8|0
1736849780000|2025-01-14 10:16:20|||||||||2
1736849790000|2025-01-14 10:16:30|32522.8|32502.8|32515.3|32495.3|32522.8|32502.8|32515.3|32495.3|3
1736849800000|2025-01-14 10:16:40|32509.3|32489.3|32510.8|32490.8|32511.8|32491.8|32509.3|32489.3|0
1736849820000|2025-01-14 10:17:00|32509.3|32489.3|32509.3|32489.3|32509.3|32489.3|32509.3|32489.3|2
1736849840000|2025-01-14 10:17:20|32507.8|32487.8|32506.8|32486.8|32514.3|32487.8|32506.8|32474.3|0
1736849870000|2025-01-14 10:17:50|32514.3|32474.3|32504.3|32484.3|32514.3|32484.3|32502.8|32474.3|0
1736849880000|2025-01-14 10:18:00|32499.3|32479.3|32496.2|32476.2|32499.3|32479.3|32496.2|32476.2|3
1736849890000|2025-01-14 10:18:10|32494.3|32474.3|32485.3|32465.3|32494.3|32474.3|32485.3|32465.3|1
1736849900000|2025-01-14 10:18:20|32477.8|32457.8|32469.3|32449.3|32477.8|32457.8|32469.3|32449.3|2
1736849930000|2025-01-14 10:18:50|32468.3|32448.3|32466.8|32446.8|32468.3|32448.3|32466.8|32446.8|0
1736849940000|2025-01-14 10:19:00|32449.3|32409.3|32446.8|32406.8|32449.3|32409.3|32446.8|32406.8|11
1736849950000|2025-01-14 10:19:10|32442.8|32402.8|32442.8|32402.8|32442.8|32402.8|32442.8|32402.8|0
1736849960000|2025-01-14 10:19:20|32431.8|32411.8|32431.8|32411.8|32431.8|32411.8|32431.8|32411.8|4
1736850000000|2025-01-14 10:20:00|32430.3|32410.3|32430.3|32410.3|32430.3|32410.3|32430.3|32410.3|0
1736850020000|2025-01-14 10:20:20|32431.2|32411.2|32431.2|32411.2|32431.2|32411.2|32431.2|32411.2|2
1736850050000|2025-01-14 10:20:50|32436.2|32416.2|32445.7|32425.7|32453.7|32425.7|32436.2|32413.7|5
1736850060000|2025-01-14 10:21:00|32448.7|32428.7|32448.7|32428.7|32448.7|32428.7|32448.7|32428.7|2
1736850080000|2025-01-14 10:21:20|32450.3|32430.3|32456.2|32416.2|32459.3|32430.3|32450.3|32415.3|1
1736850090000|2025-01-14 10:21:30|32455.3|32415.3|32455.3|32415.3|32455.3|32415.3|32455.3|32415.3|0
1736850100000|2025-01-14 10:21:40|32443.3|32423.3|32443.3|32423.3|32443.3|32423.3|32443.3|32423.3|0
1736850110000|2025-01-14 10:21:50|32440.3|32420.3|32419.2|32399.2|32440.3|32420.3|32419.2|32399.2|5
1736850120000|2025-01-14 10:22:00|32414.2|32394.2|32410.7|32390.7|32414.2|32394.2|32410.7|32390.7|3
1736850130000|2025-01-14 10:22:10|32406.8|32386.8|32402.8|32382.8|32406.8|32386.8|32402.8|32382.8|5
1736850140000|2025-01-14 10:22:20|32387.2|32367.2|32402.3|32342.3|32402.3|32367.2|32387.2|32342.3|2
1736850150000|2025-01-14 10:22:30|32383.3|32343.3|32377.3|32337.3|32391.3|32343.3|32376.3|32331.3|0
1736850160000|2025-01-14 10:22:40|32375.8|32335.8|32366.8|32346.8|32375.8|32346.8|32366.8|32335.8|1
1736850180000|2025-01-14 10:23:00|32365.8|32345.8|32363.3|32343.3|32365.8|32345.8|32363.3|32343.3|0
1736850220000|2025-01-14 10:23:40|||||||||1
1736850230000|2025-01-14 10:23:50|32374.3|32334.3|32371.8|32331.8|32374.3|32334.3|32371.8|32331.8|0
1736850240000|2025-01-14 10:24:00|32387.8|32327.8|32359.3|32339.3|32387.8|32344.3|32359.3|32327.8|0
1736850250000|2025-01-14 10:24:10|||||||||1
1736850300000|2025-01-14 10:25:00|32358.3|32338.3|32355.8|32295.8|32360.5|32338.3|32355.8|32295.8|0
1736850320000|2025-01-14 10:25:20|32354.3|32294.3|32338.3|32298.3|32354.3|32300.8|32338.3|32294.3|2
1736850330000|2025-01-14 10:25:30|32324.8|32304.8|32324.8|32304.8|32324.8|32304.8|32323.8|32303.8|3
1736850360000|2025-01-14 10:26:00|32327.3|32307.3|32327.3|32307.3|32327.3|32307.3|32327.3|32307.3|1
1736850370000|2025-01-14 10:26:10|32330.4|32310.4|32330.4|32310.4|32330.4|32310.4|32330.4|32310.4|0
1736850390000|2025-01-14 10:26:30|32343.3|32303.3|32343.3|32303.3|32343.3|32303.3|32343.3|32303.3|1
1736850400000|2025-01-14 10:26:40|32341.8|32301.8|32341.8|32301.8|32341.8|32301.8|32341.8|32301.8|0
1736850420000|2025-01-14 10:27:00|32350.8|32290.8|32338.3|32298.3|32350.8|32298.3|32338.3|32289.3|0
1736850430000|2025-01-14 10:27:10|32339.3|32299.3|32339.3|32299.3|32339.3|32299.3|32339.3|32299.3|0
1736850450000|2025-01-14 10:27:30|32330.2|32310.2|32330.2|32310.2|32330.2|32310.2|32330.2|32310.2|2
1736850460000|2025-01-14 10:27:40|32339.3|32299.3|32341.8|32301.8|32341.8|32301.8|32339.3|32299.3|0
1736850480000|2025-01-14 10:28:00|32343.3|32303.3|32344.3|32304.3|32344.3|32304.3|32343.3|32303.3|0
1736850490000|2025-01-14 10:28:10|32335.2|32315.2|32335.2|32315.2|32335.2|32315.2|32335.2|32315.2|0
1736850500000|2025-01-14 10:28:20|32332.7|32312.7|32350.2|32310.2|32350.2|32316.8|32332.7|32308.7|3
1736850520000|2025-01-14 10:28:40|32351.8|32311.8|32355.8|32315.8|32355.8|32315.8|32351.8|32311.8|0
1736850530000|2025-01-14 10:28:50|32346.8|32326.8|32365.2|32325.2|32365.2|32326.8|32346.8|32320.2|0
1736850540000|2025-01-14 10:29:00|32366.8|32326.8|32366.8|32326.8|32366.8|32326.8|32366.8|32326.8|0
1736850550000|2025-01-14 10:29:10|32369.3|32329.3|32369.3|32329.3|32369.3|32329.3|32369.3|32329.3|0
1736850560000|2025-01-14 10:29:20|32370.2|32330.2|32384.3|32324.3|32384.3|32330.2|32370.2|32324.3|0
1736850570000|2025-01-14 10:29:30|32385.8|32325.8|32376.8|32336.8|32385.8|32336.8|32376.8|32325.8|0
1736850580000|2025-01-14 10:29:40|32379.3|32339.3|32370.2|32350.2|32379.3|32350.2|32369.3|32339.3|0
1736850590000|2025-01-14 10:29:50|32382.7|32342.7|32384.3|32344.3|32384.3|32344.3|32382.7|32342.7|0
1736850600000|2025-01-14 10:30:00|32380.8|32340.8|32384.8|32324.8|32384.8|32340.8|32380.8|32324.8|2
1736850610000|2025-01-14 10:30:10|32380.2|32320.2|32379.3|32319.3|32380.2|32320.2|32379.3|32319.3|0
1736850620000|2025-01-14 10:30:20|32380.8|32320.8|32372.7|32332.7|32380.8|32332.7|32371.8|32320.8|0
1736850630000|2025-01-14 10:30:30|32371.8|32331.8|32371.8|32331.8|32371.8|32331.8|32371.8|32331.8|0
1736850660000|2025-01-14 10:31:00|32369.8|32329.8|32352.3|32332.3|32369.8|32334.8|32350.8|32327.3|4
1736850670000|2025-01-14 10:31:10|32353.8|32333.8|32353.8|32333.8|32353.8|32333.8|32353.8|32333.8|0
1736850690000|2025-01-14 10:31:30|32352.3|32332.3|32352.3|32332.3|32352.3|32332.3|32352.3|32332.3|0
1736850700000|2025-01-14 10:31:40|32360.8|32340.8|32360.8|32340.8|32360.8|32340.8|32360.8|32340.8|2
1736850740000|2025-01-14 10:32:20|32374.2|32334.2|32374.2|32334.2|32374.2|32334.2|32374.2|32334.2|0
1736850760000|2025-01-14 10:32:40|32373.3|32333.3|32384.2|32324.2|32384.2|32334.2|32373.3|32324.2|0
1736850770000|2025-01-14 10:32:50|32373.3|32333.3|32373.3|32333.3|32373.3|32333.3|32373.3|32333.3|0
1736850780000|2025-01-14 10:33:00|32371.7|32331.7|32376.7|32336.7|32376.7|32336.7|32371.7|32331.7|0
1736850810000|2025-01-14 10:33:30|32377.7|32337.7|32379.2|32339.2|32379.2|32339.2|32377.7|32337.7|0
1736850830000|2025-01-14 10:33:50|32366.7|32346.7|32360.2|32340.2|32366.7|32346.7|32360.2|32340.2|0
1736850840000|2025-01-14 10:34:00|32357.3|32337.3|32340.8|32320.8|32359.2|32337.3|32340.8|32319.2|11
1736850850000|2025-01-14 10:34:10|32343.3|32303.3|32340.8|32300.8|32343.3|32303.3|32338.3|32298.3|0
1736850860000|2025-01-14 10:34:20|32339.8|32299.8|32337.3|32297.3|32339.8|32299.8|32337.3|32297.3|0
1736850870000|2025-01-14 10:34:30|32335.8|32295.8|32335.8|32295.8|32335.8|32295.8|32335.8|32295.8|0
1736850880000|2025-01-14 10:34:40|32328.3|32308.3|32357.3|32297.3|32357.3|32308.3|32328.3|32297.3|0
1736850890000|2025-01-14 10:34:50|32346.3|32306.3|32348.3|32308.3|32355.8|32308.3|32346.3|32295.8|0
1736850900000|2025-01-14 10:35:00|32345.8|32305.8|32345.8|32305.8|32345.8|32305.8|32345.8|32305.8|0
1736850910000|2025-01-14 10:35:10|32344.8|32304.8|32344.8|32304.8|32344.8|32304.8|32344.8|32304.8|0
1736850960000|2025-01-14 10:36:00|32343.8|32303.8|32343.8|32303.8|32343.8|32303.8|32343.8|32303.8|3
1736850970000|2025-01-14 10:36:10|32342.3|32302.3|32342.3|32302.3|32342.3|32302.3|32342.3|32302.3|0
1736850990000|2025-01-14 10:36:30|32331.3|32311.3|32331.3|32311.3|32331.3|32311.3|32331.3|32311.3|0
1736851000000|2025-01-14 10:36:40|32330.8|32310.8|32330.8|32310.8|32330.8|32310.8|32330.8|32310.8|0
1736851010000|2025-01-14 10:36:50|32332.3|32312.3|32339.8|32319.8|32348.8|32319.8|32332.3|32307.3|1
1736851020000|2025-01-14 10:37:00|32352.3|32312.3|32352.3|32312.3|32352.3|32312.3|32352.3|32312.3|1
1736851030000|2025-01-14 10:37:10|32343.3|32323.3|32343.3|32323.3|32343.3|32323.3|32343.3|32323.3|0
1736851060000|2025-01-14 10:37:40|32344.8|32324.8|32342.3|32322.3|32344.8|32324.8|32342.3|32322.3|0
1736851070000|2025-01-14 10:37:50|32343.3|32323.3|32344.8|32324.8|32344.8|32324.8|32343.3|32323.3|0
1736851080000|2025-01-14 10:38:00|32342.8|32322.8|32341.3|32321.3|32342.8|32322.8|32341.3|32321.3|1
1736851120000|2025-01-14 10:38:40|32337.4|32317.4|32323.4|32303.4|32337.4|32317.4|32323.4|32303.4|5
1736851130000|2025-01-14 10:38:50|32316.3|32296.3|32316.3|32296.3|32316.3|32296.3|32316.3|32296.3|1
1736851140000|2025-01-14 10:39:00|32323.8|32283.8|32311.3|32291.3|32323.8|32291.3|32311.3|32283.8|0
1736851160000|2025-01-14 10:39:20|32320.3|32280.3|32320.3|32280.3|32320.3|32280.3|32320.3|32280.3|0
1736851170000|2025-01-14 10:39:30|32318.8|32278.8|32309.8|32289.8|32318.8|32289.8|32309.8|32278.8|1
1736851180000|2025-01-14 10:39:40|32312.3|32292.3|32355.7|32295.7|32355.7|32299.9|32312.3|32289.2|3
1736851210000|2025-01-14 10:40:10|32343.8|32303.8|32342.3|32302.3|32343.8|32303.8|32342.3|32302.3|0
1736851240000|2025-01-14 10:40:40|32333.2|32313.2|32333.2|32313.2|32333.2|32313.2|32333.2|32313.2|0
1736851260000|2025-01-14 10:41:00|32328.8|32308.8|32311.3|32291.3|32328.8|32308.8|32311.3|32291.3|1
1736851310000|2025-01-14 10:41:50|32318.2|32298.2|32339.2|32299.2|32339.2|32299.2|32318.2|32293.1|6
1736851320000|2025-01-14 10:42:00|32328.2|32308.2|32311.7|32291.7|32335.3|32308.2|32311.7|32291.7|2
1736851330000|2025-01-14 10:42:10|32323.7|32283.7|32326.7|32286.7|32326.7|32286.7|32323.7|32283.7|2
1736851350000|2025-01-14 10:42:30|32328.2|32288.2|32332.7|32292.7|32332.7|32292.7|32328.2|32288.2|0
1736851360000|2025-01-14 10:42:40|32323.7|32303.7|32323.7|32303.7|32323.7|32303.7|32323.7|32303.7|0
1736851390000|2025-01-14 10:43:10|32336.2|32296.2|32339.2|32299.2|32339.2|32299.2|32336.2|32296.2|1
1736851400000|2025-01-14 10:43:20|32337.7|32297.7|32331.7|32291.7|32337.7|32297.7|32331.7|32291.7|0
1736851410000|2025-01-14 10:43:30|32328.7|32288.7|32337.7|32277.7|32337.7|32288.7|32328.7|32277.7|0
1736851450000|2025-01-14 10:44:10|32326.7|32286.7|32325.2|32285.2|32326.7|32286.7|32325.2|32285.2|0
1736851460000|2025-01-14 10:44:20|32323.2|32283.2|32324.2|32284.2|32324.2|32284.2|32323.2|32283.2|0
1736851470000|2025-01-14 10:44:30|32325.7|32285.7|32325.7|32285.7|32325.7|32285.7|32325.7|32285.7|0
1736851480000|2025-01-14 10:44:40|32316.7|32296.7|32330.2|32310.2|32330.2|32310.2|32316.7|32290.2|0
1736851490000|2025-01-14 10:44:50|32331.2|32311.2|32337.7|32297.7|32339.2|32312.1|32331.2|32297.7|4
1736851510000|2025-01-14 10:45:10|32329.6|32309.6|32333.1|32313.1|32333.7|32313.7|32329.6|32309.6|4
1736851520000|2025-01-14 10:45:20|32336.2|32316.2|32342.1|32322.1|32342.1|32322.1|32336.2|32316.2|1
1736851550000|2025-01-14 10:45:50|32346.7|32326.7|32346.2|32326.2|32348.7|32328.7|32346.2|32326.2|1
1736851560000|2025-01-14 10:46:00|32354.2|32314.2|32336.7|32316.7|32354.2|32317.7|32336.7|32307.7|3
1736851570000|2025-01-14 10:46:10|32335.2|32315.2|32340.2|32320.2|32340.2|32320.2|32335.2|32315.2|3
1736851580000|2025-01-14 10:46:20|32351.7|32331.7|32392.7|32372.7|32401.2|32372.7|32351.7|32331.7|4
1736851590000|2025-01-14 10:46:30|32402.7|32382.7|32424.2|32404.2|32436.2|32404.2|32402.7|32377.7|12
1736851600000|2025-01-14 10:46:40|32423.2|32403.2|32434.6|32394.6|32434.6|32403.2|32421.7|32394.6|2
1736851610000|2025-01-14 10:46:50|32423.7|32403.7|32436.2|32396.2|32436.2|32403.7|32423.7|32396.2|0
1736851620000|2025-01-14 10:47:00|||||||||1
1736851630000|2025-01-14 10:47:10|32423.7|32403.7|32428.7|32408.7|32434.6|32408.7|32423.7|32394.6|1
1736851640000|2025-01-14 10:47:20|32426.2|32406.2|32427.1|32407.1|32427.1|32407.1|32426.2|32406.2|1
1736851650000|2025-01-14 10:47:30|32428.7|32408.7|32426.2|32406.2|32428.7|32408.7|32426.2|32406.2|0
1736851660000|2025-01-14 10:47:40|32428.7|32408.7|32428.7|32408.7|32428.7|32408.7|32427.7|32407.7|0
1736851680000|2025-01-14 10:48:00|32427.7|32407.7|32426.2|32406.2|32427.7|32407.7|32426.2|32406.2|0
1736851720000|2025-01-14 10:48:40|32426.1|32406.1|32426.1|32406.1|32426.1|32406.1|32426.1|32406.1|0
1736851740000|2025-01-14 10:49:00|32427.7|32387.7|32418.6|32398.6|32427.7|32398.6|32418.6|32387.7|2
1736851750000|2025-01-14 10:49:10|32426.1|32386.1|32426.1|32386.1|32426.1|32386.1|32426.1|32386.1|1
1736851760000|2025-01-14 10:49:20|32421.1|32381.1|32421.1|32381.1|32421.1|32381.1|32421.1|32381.1|4
1736851770000|2025-01-14 10:49:30|32412.1|32392.1|32424.6|32384.6|32424.6|32392.1|32412.1|32382.1|0
1736851800000|2025-01-14 10:50:00|32412.1|32392.1|32409.6|32389.6|32412.1|32392.1|32409.6|32389.6|8
1736851810000|2025-01-14 10:50:10|32416.1|32396.1|32438.6|32398.6|32438.6|32398.6|32416.1|32390.1|3
1736851820000|2025-01-14 10:50:20|32433.6|32413.6|32433.6|32413.6|32433.6|32413.6|32433.6|32413.6|0
1736851840000|2025-01-14 10:50:40|32435.2|32415.2|32435.2|32415.2|32435.2|32415.2|32435.2|32415.2|1
1736851860000|2025-01-14 10:51:00|32437.7|32417.7|32443.6|32423.6|32452.7|32423.6|32437.7|32412.7|0
1736851920000|2025-01-14 10:52:00|32454.6|32414.6|32454.6|32414.6|32454.6|32414.6|32454.6|32414.6|0
1736851930000|2025-01-14 10:52:10|32456.1|32416.1|32456.1|32416.1|32456.1|32416.1|32456.1|32416.1|0
1736851940000|2025-01-14 10:52:20|32454.6|32414.6|32454.6|32414.6|32454.6|32414.6|32454.6|32414.6|0
1736851990000|2025-01-14 10:53:10|32440.6|32420.6|32440.6|32420.6|32440.6|32420.6|32440.6|32420.6|0
1736852040000|2025-01-14 10:54:00|32454.2|32394.2|32454.2|32394.2|32454.2|32394.2|32454.2|32394.2|1
1736852050000|2025-01-14 10:54:10|32452.7|32392.7|32452.7|32392.7|32452.7|32392.7|32452.7|32392.7|2
1736852080000|2025-01-14 10:54:40|32455.2|32395.2|32447.2|32407.2|32461.7|32407.2|32447.2|32395.2|1
1736852090000|2025-01-14 10:54:50|32444.3|32404.3|32441.2|32401.2|32444.3|32404.3|32441.2|32401.2|0
1736852110000|2025-01-14 10:55:10|32444.2|32384.2|32441.7|32381.7|32444.2|32384.2|32441.7|32381.7|0
1736852130000|2025-01-14 10:55:30|32437.7|32377.7|32437.7|32377.7|32437.7|32377.7|32437.7|32377.7|0
1736852150000|2025-01-14 10:55:50|32440.2|32380.2|32441.1|32381.1|32441.1|32381.1|32440.2|32380.2|0
1736852160000|2025-01-14 10:56:00|32442.7|32382.7|32435.2|32395.2|32442.7|32395.2|32433.6|32382.7|0
1736852170000|2025-01-14 10:56:10|32435.1|32395.1|32435.1|32395.1|32435.1|32395.1|32435.1|32395.1|0
1736852220000|2025-01-14 10:57:00|||||||||1
1736852230000|2025-01-14 10:57:10|32436.7|32416.7|32436.7|32416.7|32436.7|32416.7|32436.7|32416.7|1
1736852260000|2025-01-14 10:57:40|32452.6|32392.6|32452.6|32392.6|32452.6|32392.6|32452.6|32392.6|1
1736852280000|2025-01-14 10:58:00|32451.7|32391.7|32450.1|32390.1|32451.7|32391.7|32450.1|32390.1|0
1736852290000|2025-01-14 10:58:10|32438.2|32398.2|32436.7|32396.7|32438.2|32398.2|32436.7|32396.7|0
1736852300000|2025-01-14 10:58:20|32432.8|32392.8|32426.7|32386.7|32432.8|32392.8|32426.7|32386.7|1
1736852330000|2025-01-14 10:58:50|||||||||1
1736852340000|2025-01-14 10:59:00|32441.5|32381.5|32451.7|32391.7|32451.7|32391.7|32441.5|32381.5|0
1736852350000|2025-01-14 10:59:10|32454.2|32394.2|32455.1|32395.1|32455.1|32395.1|32454.2|32394.2|0
1736852360000|2025-01-14 10:59:20|32456.1|32396.1|32457.6|32397.6|32457.6|32397.6|32456.1|32396.1|0
1736852370000|2025-01-14 10:59:30|32459.2|32399.2|32459.2|32399.2|32459.2|32399.2|32459.2|32399.2|0
1736852380000|2025-01-14 10:59:40|32451.7|32411.7|32451.7|32411.7|32451.7|32411.7|32451.7|32411.7|0
1736852400000|2025-01-14 11:00:00|32452.6|32412.6|32454.2|32414.2|32454.2|32414.2|32452.6|32412.6|0
1736852430000|2025-01-14 11:00:30|32455.1|32415.1|32456.7|32416.7|32456.7|32416.7|32454.2|32414.2|0
1736852450000|2025-01-14 11:00:50|32451.7|32411.7|32453.2|32413.2|32462.6|32413.2|32451.7|32402.6|0
1736852460000|2025-01-14 11:01:00|32451.7|32411.7|32450.1|32410.1|32451.7|32411.7|32450.1|32410.1|0
1736852510000|2025-01-14 11:01:50|32434.2|32414.2|32434.2|32414.2|32434.2|32414.2|32434.2|32414.2|1
1736852520000|2025-01-14 11:02:00|32440.2|32400.2|32414.7|32394.7|32440.7|32400.2|32414.7|32380.7|0
1736852530000|2025-01-14 11:02:10|32411.7|32391.7|32406.7|32386.7|32411.7|32391.7|32406.7|32386.7|2
1736852540000|2025-01-14 11:02:20|32414.2|32374.2|32399.2|32379.2|32414.2|32379.2|32399.2|32374.2|0
1736852550000|2025-01-14 11:02:30|32396.7|32376.7|32405.7|32365.7|32405.7|32376.7|32396.7|32365.7|1
1736852600000|2025-01-14 11:03:20|32401.7|32361.7|32399.7|32359.7|32401.7|32361.7|32399.7|32359.7|0
1736852620000|2025-01-14 11:03:40|32398.2|32358.2|32398.2|32358.2|32398.2|32358.2|32398.2|32358.2|0
1736852630000|2025-01-14 11:03:50|||||||||2
1736852640000|2025-01-14 11:04:00|32410.7|32350.7|32410.7|32350.7|32410.7|32350.7|32410.7|32350.7|0
1736852650000|2025-01-14 11:04:10|32405.1|32365.1|32405.1|32365.1|32405.1|32365.1|32405.1|32365.1|5
1736852660000|2025-01-14 11:04:20|32404.1|32364.1|32404.1|32364.1|32404.1|32364.1|32404.1|32364.1|0
1736852670000|2025-01-14 11:04:30|32409.1|32369.1|32409.1|32369.1|32409.1|32369.1|32409.1|32369.1|0
1736852700000|2025-01-14 11:05:00|32398.2|32378.2|32393.2|32373.2|32398.2|32378.2|32393.2|32373.2|1
1736852710000|2025-01-14 11:05:10|||||||||1
1736852740000|2025-01-14 11:05:40|32390.1|32370.1|32390.1|32370.1|32390.1|32370.1|32390.1|32370.1|0
1736852840000|2025-01-14 11:07:20|32403.2|32363.2|32401.6|32361.6|32404.1|32364.1|32401.6|32361.6|1
1736852850000|2025-01-14 11:07:30|32410.7|32350.7|32401.6|32361.6|32410.7|32361.6|32401.6|32350.7|0
1736852870000|2025-01-14 11:07:50|32403.2|32363.2|32403.2|32363.2|32403.2|32363.2|32403.2|32363.2|0
1736852900000|2025-01-14 11:08:20|32404.1|32364.1|32401.1|32361.1|32404.1|32364.1|32401.1|32361.1|0
1736852910000|2025-01-14 11:08:30|32390.1|32370.1|32390.1|32370.1|32390.1|32370.1|32390.1|32370.1|1
1736852920000|2025-01-14 11:08:40|32388.2|32368.2|32390.7|32350.7|32390.7|32368.2|32385.1|32350.7|0
1736852930000|2025-01-14 11:08:50|32388.6|32328.6|32388.6|32328.6|32388.6|32328.6|32388.6|32328.6|0
1736852940000|2025-01-14 11:09:00|32382.6|32322.6|32369.1|32329.1|32382.6|32331.6|32369.1|32322.6|0
1736852960000|2025-01-14 11:09:20|32370.7|32330.7|32370.7|32330.7|32370.7|32330.7|32370.7|32330.7|0
1736852970000|2025-01-14 11:09:30|32373.2|32333.2|32411.6|32351.6|32411.6|32361.6|32367.1|32333.2|4
1736852980000|2025-01-14 11:09:40|32408.2|32368.2|32419.1|32379.1|32419.1|32380.1|32400.1|32368.2|2
1736852990000|2025-01-14 11:09:50|32410.1|32390.1|32435.1|32395.1|32444.1|32395.1|32410.1|32384.1|2
1736853000000|2025-01-14 11:10:00|32446.1|32386.1|32440.1|32400.1|32446.1|32400.1|32440.1|32386.1|1
1736853010000|2025-01-14 11:10:10|32428.2|32408.2|32428.2|32408.2|32428.2|32408.2|32428.2|32408.2|0
1736853030000|2025-01-14 11:10:30|32425.1|32405.1|32428.2|32388.2|32428.2|32405.1|32420.1|32388.2|1
1736853040000|2025-01-14 11:10:40|32426.6|32386.6|32426.6|32386.6|32426.6|32386.6|32426.6|32386.6|0
1736853060000|2025-01-14 11:11:00|32428.6|32388.6|32430.1|32390.1|32430.1|32390.1|32428.6|32388.6|0
1736853120000|2025-01-14 11:12:00|32442.6|32382.6|32440.1|32380.1|32442.6|32382.6|32440.1|32380.1|0
1736853130000|2025-01-14 11:12:10|32444.1|32384.1|32444.1|32384.1|32444.1|32384.1|32444.1|32384.1|0
1736853180000|2025-01-14 11:13:00|32433.1|32393.1|32435.1|32375.1|32443.1|32393.1|32433.1|32375.1|0
1736853200000|2025-01-14 11:13:20|32437.6|32377.6|32437.6|32377.6|32437.6|32377.6|32437.6|32377.6|0
1736853290000|2025-01-14 11:14:50|32436.6|32376.6|32425.1|32385.1|32440.1|32385.1|32425.1|32376.6|2
1736853300000|2025-01-14 11:15:00|32426.6|32386.6|32426.6|32386.6|32426.6|32386.6|32426.6|32386.6|0
1736853340000|2025-01-14 11:15:40|32434.1|32374.1|32424.1|32384.1|32434.1|32386.6|32424.1|32374.1|0
1736853350000|2025-01-14 11:15:50|32427.6|32387.6|32427.6|32387.6|32427.6|32387.6|32427.6|32387.6|0
1736853370000|2025-01-14 11:16:10|32425.6|32385.6|32424.1|32384.1|32425.6|32385.6|32424.1|32384.1|0
1736853380000|2025-01-14 11:16:20|32425.6|32385.6|32463.1|32403.1|32463.1|32403.1|32425.6|32385.6|1
1736853390000|2025-01-14 11:16:30|32464.7|32404.7|32464.7|32404.7|32464.7|32404.7|32464.7|32404.7|0
1736853400000|2025-01-14 11:16:40|32466.2|32406.2|32464.1|32444.1|32470.6|32444.1|32456.5|32406.2|21
1736853420000|2025-01-14 11:17:00|32480.5|32440.5|32491.1|32451.1|32491.1|32452.5|32472.5|32440.5|1
1736853450000|2025-01-14 11:17:30|32483.6|32463.6|32502.6|32462.6|32502.6|32463.6|32483.6|32462.6|1
1736853460000|2025-01-14 11:17:40|32493.6|32473.6|32493.6|32473.6|32493.6|32473.6|32493.6|32473.6|6
1736853480000|2025-01-14 11:18:00|32502.6|32462.6|32502.6|32462.6|32502.6|32462.6|32502.6|32462.6|0
1736853490000|2025-01-14 11:18:10|32496.6|32456.6|32485.1|32445.1|32504.1|32456.6|32485.1|32437.6|1
1736853500000|2025-01-14 11:18:20|32494.1|32434.1|32498.6|32478.6|32498.6|32478.6|32494.1|32434.1|3
1736853520000|2025-01-14 11:18:40|32499.5|32479.5|32501.1|32481.1|32501.1|32481.1|32499.5|32479.5|0
1736853530000|2025-01-14 11:18:50|32502|32482|32502|32482|32502|32482|32502|32482|27
1736853540000|2025-01-14 11:19:00|32503.6|32483.6|32506.1|32486.1|32506.1|32486.1|32503.6|32483.6|2
1736853550000|2025-01-14 11:19:10|||||||||1
1736853560000|2025-01-14 11:19:20|32507|32487|32506.1|32486.1|32508.6|32488.6|32506.1|32486.1|1
1736853570000|2025-01-14 11:19:30|32505.1|32485.1|32508.6|32488.6|32508.6|32488.6|32503.6|32483.6|1
1736853580000|2025-01-14 11:19:40|32507.6|32487.6|32506.1|32486.1|32507.6|32487.6|32506.1|32486.1|2
1736853590000|2025-01-14 11:19:50|32505.1|32485.1|32508.6|32488.6|32508.6|32488.6|32503.6|32483.6|18
1736853600000|2025-01-14 11:20:00|||||||||1
1736853610000|2025-01-14 11:20:10|32506.1|32486.1|32507.1|32467.1|32507.7|32486.1|32506.1|32466.2|12
1736853620000|2025-01-14 11:20:20|32501.1|32461.1|32496|32456|32505.6|32461.1|32493|32444.1|1
1736853630000|2025-01-14 11:20:30|32493.1|32453.1|32488.5|32448.5|32493.1|32453.1|32488.5|32448.5|1
1736853650000|2025-01-14 11:20:50|32490.1|32450.1|32485.1|32445.1|32490.1|32450.1|32485.1|32445.1|1
1736853660000|2025-01-14 11:21:00|32472.1|32432.1|32471|32411|32472.1|32432.1|32471|32411|1
1736853670000|2025-01-14 11:21:10|32458.5|32418.5|32448.1|32388.1|32458.5|32418.5|32448.1|32388.1|0
1736853680000|2025-01-14 11:21:20|32436|32376|32435.1|32375.1|32436|32376|32435.1|32375.1|0
1736853730000|2025-01-14 11:22:10|32431|32391|32424.9|32404.9|32431|32404.9|32424.9|32391|1
1736853740000|2025-01-14 11:22:20|32431|32411|32431|32411|32431|32411|32431|32411|1
1736853750000|2025-01-14 11:22:30|32438.5|32418.5|32438.5|32418.5|32438.5|32418.5|32438.5|32418.5|2
1736853760000|2025-01-14 11:22:40|32436|32416|32438.5|32418.5|32438.5|32418.5|32436|32416|0
1736853770000|2025-01-14 11:22:50|32437.6|32417.6|32438.5|32418.5|32438.5|32418.5|32437.6|32417.6|0
1736853780000|2025-01-14 11:23:00|32440.1|32420.1|32440.1|32420.1|32440.1|32420.1|32440.1|32420.1|0
1736853790000|2025-01-14 11:23:10|||||||||1
1736853800000|2025-01-14 11:23:20|32453|32413|32471|32431|32471|32431|32453|32413|4
1736853810000|2025-01-14 11:23:30|32463.5|32443.5|32471.6|32431.6|32471.6|32443.5|32463.5|32431.6|1
1736853820000|2025-01-14 11:23:40|32474.1|32414.1|32456|32416|32474.1|32416|32456|32414.1|9
1736853830000|2025-01-14 11:23:50|32457.6|32417.6|32443.5|32423.5|32457.6|32423.5|32443.5|32411|3
1736853840000|2025-01-14 11:24:00|32442|32422|32436|32416|32451|32422|32436|32411|3
1736853850000|2025-01-14 11:24:10|32433|32413|32430.5|32410.5|32433|32413|32430.5|32410.5|2
1736853860000|2025-01-14 11:24:20|32437.6|32397.6|32437.6|32397.6|32437.6|32397.6|32437.6|32397.6|3
1736853870000|2025-01-14 11:24:30|32423.5|32403.5|32423.5|32403.5|32423.5|32403.5|32423.5|32403.5|1
1736853890000|2025-01-14 11:24:50|32437.6|32397.6|32450.1|32410.1|32454.1|32410.1|32437.6|32394.1|1
1736853900000|2025-01-14 11:25:00|32442|32422|32445.1|32425.1|32445.1|32425.1|32442|32422|0
1736854000000|2025-01-14 11:26:40|32443.5|32423.5|32443.5|32423.5|32443.5|32423.5|32443.5|32423.5|3
1736854020000|2025-01-14 11:27:00|32458.6|32398.6|32440.1|32400.1|32458.6|32400.1|32440.1|32389.1|0
1736854030000|2025-01-14 11:27:10|32437|32397|32435.1|32395.1|32437|32397|32435.1|32395.1|2
1736854040000|2025-01-14 11:27:20|32436|32396|32436|32396|32436|32396|32436|32396|0
1736854050000|2025-01-14 11:27:30|32435.1|32395.1|32435.1|32395.1|32435.1|32395.1|32435.1|32395.1|0
1736854060000|2025-01-14 11:27:40|32436|32396|32434.5|32394.5|32436|32396|32433|32393|2
1736854070000|2025-01-14 11:27:50|32432|32392|32432|32392|32432|32392|32432|32392|1
1736854080000|2025-01-14 11:28:00|32433|32393|32434.5|32394.5|32434.5|32394.5|32433|32393|0
1736854090000|2025-01-14 11:28:10|32436|32396|32436|32396|32436|32396|32436|32396|1
1736854120000|2025-01-14 11:28:40|32431|32411|32431|32411|32431|32411|32431|32411|0
1736854140000|2025-01-14 11:29:00|32435|32415|32435|32415|32435|32415|32435|32415|1
1736854160000|2025-01-14 11:29:20|32436.6|32416.6|32446|32406|32447.5|32418.5|32436.6|32406|0
1736854170000|2025-01-14 11:29:30|32447.5|32407.5|32451|32411|32451|32418.5|32438.5|32407.5|1
1736854190000|2025-01-14 11:29:50|32453.5|32413.5|32453.5|32413.5|32453.5|32413.5|32453.5|32413.5|0
1736854200000|2025-01-14 11:30:00|32452.5|32412.5|32451|32411|32452.5|32412.5|32451|32411|0
1736854300000|2025-01-14 11:31:40|32447|32407|32434.1|32414.1|32447|32414.1|32434.1|32407|7
1736854320000|2025-01-14 11:32:00|32417.5|32397.5|32417.5|32397.5|32417.5|32397.5|32417.5|32397.5|2
1736854330000|2025-01-14 11:32:10|32411.4|32391.4|32442.5|32402.5|32442.5|32413.5|32410.5|32379.5|9
1736854340000|2025-01-14 11:32:20|32445.5|32405.5|32462|32422|32462|32430|32445.5|32405.5|2
1736854350000|2025-01-14 11:32:30|32463|32423|32460|32440|32463|32440|32453.9|32423|2
1736854360000|2025-01-14 11:32:40|32462|32442|32466|32446|32466|32446|32462|32442|1
1736854370000|2025-01-14 11:32:50|32467.5|32447.5|32492.5|32432.5|32492.5|32449.1|32467.5|32432.5|2
1736854380000|2025-01-14 11:33:00|32469.6|32449.6|32479.1|32439.1|32479.1|32449.6|32466.6|32439.1|1
1736854400000|2025-01-14 11:33:20|||||||||5
1736854410000|2025-01-14 11:33:30|32489.1|32429.1|32489.1|32429.1|32489.1|32429.1|32489.1|32429.1|0
1736854420000|2025-01-14 11:33:40|32487.5|32427.5|32487.5|32427.5|32487.5|32427.5|32487.5|32427.5|0
1736854450000|2025-01-14 11:34:10|32485|32425|32485|32425|32485|32425|32485|32425|0
1736854480000|2025-01-14 11:34:40|32484.1|32424.1|32484.1|32424.1|32484.1|32424.1|32484.1|32424.1|1
1736854490000|2025-01-14 11:34:50|32482.5|32422.5|32482.5|32422.5|32482.5|32422.5|32482.5|32422.5|1
1736854500000|2025-01-14 11:35:00|32484.1|32424.1|32473.5|32433.5|32484.1|32433.5|32473.5|32420.6|1
1736854510000|2025-01-14 11:35:10|32480.6|32420.6|32480.6|32420.6|32480.6|32420.6|32480.6|32420.6|1
1736854560000|2025-01-14 11:36:00|32477.5|32417.5|32475.6|32415.6|32477.5|32417.5|32475.6|32415.6|0
1736854570000|2025-01-14 11:36:10|32474|32414|32474|32414|32474|32414|32474|32414|0
1736854600000|2025-01-14 11:36:40|32472.5|32412.5|32473.5|32413.5|32473.5|32413.5|32472.5|32412.5|1
1736854610000|2025-01-14 11:36:50|32476|32416|32476|32416|32476|32416|32476|32416|0
1736854630000|2025-01-14 11:37:10|32463.5|32423.5|32463.5|32423.5|32463.5|32423.5|32463.5|32423.5|1
1736854640000|2025-01-14 11:37:20|32440|32420|32440|32420|32440|32420|32440|32420|1
1736854660000|2025-01-14 11:37:40|32447.5|32387.5|32447.5|32387.5|32447.5|32387.5|32447.5|32387.5|0
1736854670000|2025-01-14 11:37:50|32438.6|32378.6|32434.6|32374.6|32438.6|32378.6|32434.6|32374.6|13
1736854680000|2025-01-14 11:38:00|32433.1|32373.1|32433.1|32373.1|32433.1|32373.1|32433.1|32373.1|0
1736854690000|2025-01-14 11:38:10|32435|32375|32435|32375|32435|32375|32435|32375|0
1736854700000|2025-01-14 11:38:20|32436.5|32376.5|32436.5|32376.5|32436.5|32376.5|32436.5|32376.5|0
1736854720000|2025-01-14 11:38:40|32440|32380|32441|32381|32442.5|32382.5|32440|32380|2
1736854730000|2025-01-14 11:38:50|32442|32382|32438.5|32378.5|32442|32393.5|32433.5|32378.5|2
1736854740000|2025-01-14 11:39:00|32437.5|32377.5|32433.5|32373.5|32437.5|32377.5|32433.5|32373.5|0
1736854750000|2025-01-14 11:39:10|32428.9|32368.9|32428.9|32368.9|32428.9|32368.9|32428.9|32368.9|0
1736854760000|2025-01-14 11:39:20|32405|32385|32403.5|32383.5|32405|32385|32403.5|32383.5|0
1736854770000|2025-01-14 11:39:30|32406.5|32386.5|32419.5|32379.5|32419.5|32386.5|32406.5|32378.5|3
1736854790000|2025-01-14 11:39:50|32415|32395|32415|32395|32415|32395|32415|32395|0
1736854800000|2025-01-14 11:40:00|32417.5|32397.5|32417.5|32397.5|32417.5|32397.5|32417.5|32397.5|0
1736854810000|2025-01-14 11:40:10|32422.5|32402.5|32441|32401|32441|32410.4|32422.5|32397|1
1736854820000|2025-01-14 11:40:20|32440|32400|32440|32400|32450|32400|32440|32389|2
1736854850000|2025-01-14 11:40:50|32436|32396|32443.1|32383.1|32444|32396|32436|32383.1|2
1736854860000|2025-01-14 11:41:00|32431.1|32391.1|32406.5|32386.5|32431.1|32392.1|32402.5|32382.5|265
1736854870000|2025-01-14 11:41:10|32432.5|32372.5|32423.5|32383.5|32432.5|32383.5|32423.5|32372.5|1
1736854890000|2025-01-14 11:41:30|32425|32385|32422.5|32402.5|32425|32402.5|32422.5|32385|1
1736854900000|2025-01-14 11:41:40|32426.5|32406.5|32425|32405|32426.5|32406.5|32425|32405|1
1736854920000|2025-01-14 11:42:00|32426.5|32406.5|32446|32406|32446|32412.1|32426.5|32406|0
1736854930000|2025-01-14 11:42:10|32449|32409|32449|32409|32449|32409|32449|32409|0
1736855000000|2025-01-14 11:43:20|32450|32410|32450|32410|32450|32410|32450|32410|0
1736855010000|2025-01-14 11:43:30|32451.5|32411.5|32451.5|32411.5|32451.5|32411.5|32451.5|32411.5|0
1736855040000|2025-01-14 11:44:00|32450|32410|32450|32410|32450|32410|32450|32410|0
1736855050000|2025-01-14 11:44:10|32455.4|32415.4|32479.9|32419.9|32479.9|32436|32452.9|32415.4|1
1736855090000|2025-01-14 11:44:50|32484.4|32424.4|32463.5|32443.5|32484.4|32443.5|32463.5|32424.4|1
1736855110000|2025-01-14 11:45:10||32423.5||32423.5||32423.5||32423.5|2
1736855120000|2025-01-14 11:45:20|32462.5|32422.5|32462.5|32422.5|32462.5|32422.5|32462.5|32422.5|0
1736855140000|2025-01-14 11:45:40|32460|32420|32460|32420|32460|32420|32460|32420|0
1736855160000|2025-01-14 11:46:00|32461.5|32421.5|32461.5|32421.5|32461.5|32421.5|32461.5|32421.5|0
1736855190000|2025-01-14 11:46:30|32459|32419|32448|32428|32459|32428|32448|32419|0
1736855200000|2025-01-14 11:46:40|32446.5|32426.5|32461.6|32401.6|32461.6|32426.5|32446.5|32401.6|1
1736855210000|2025-01-14 11:46:50|32439|32399|32414|32394|32439|32404|32414|32394|6
1736855220000|2025-01-14 11:47:00|32405.4|32385.4|32390.1|32370.1|32411.1|32385.4|32390.1|32369.6|11
1736855230000|2025-01-14 11:47:10|32383.6|32363.6|32384.7|32344.7|32396.6|32363.6|32383.6|32336.6|4
1736855240000|2025-01-14 11:47:20|32380.1|32340.1|32380.1|32340.1|32380.1|32340.1|32380.1|32340.1|0
1736855250000|2025-01-14 11:47:30|||||||||1
1736855260000|2025-01-14 11:47:40|32371.1|32351.1|32373.6|32353.6|32373.6|32353.6|32371.1|32351.1|4
1736855280000|2025-01-14 11:48:00|32375.1|32355.1|32376.1|32356.1|32376.1|32356.1|32375.1|32355.1|1
1736855300000|2025-01-14 11:48:20|32374.1|32354.1|32372.6|32352.6|32374.1|32354.1|32372.6|32352.6|1
1736855310000|2025-01-14 11:48:30|32373.6|32353.6|32373.6|32353.6|32373.6|32353.6|32373.6|32353.6|0
1736855320000|2025-01-14 11:48:40|32381.6|32341.6|32370.5|32350.5|32381.6|32350.5|32370.5|32338.6|1
1736855340000|2025-01-14 11:49:00|32373.6|32353.6|32373.6|32353.6|32373.6|32353.6|32373.6|32353.6|0
1736855420000|2025-01-14 11:50:20|32366.1|32346.1|32356.1|32336.1|32375.1|32346.1|32356.1|32335.1|4
1736855430000|2025-01-14 11:50:30|32354.6|32334.6|32354.6|32334.6|32354.6|32334.6|32354.6|32334.6|0
1736855500000|2025-01-14 11:51:40|32353.6|32333.6|32353.6|32333.6|32353.6|32333.6|32352|32332|3
1736855510000|2025-01-14 11:51:50|32352.6|32332.6|32357.6|32337.6|32357.6|32337.6|32352.6|32332.6|2
1736855520000|2025-01-14 11:52:00|32366.6|32326.6|32366.6|32326.6|32366.6|32326.6|32366.6|32326.6|0
1736855530000|2025-01-14 11:52:10|32352.6|32332.6|32338.6|32278.6|32352.6|32332.6|32331.1|32278.6|9
1736855540000|2025-01-14 11:52:20|32337|32277|32337|32277|32337|32277|32337|32277|0
1736855550000|2025-01-14 11:52:30|32336.1|32276.1|32333.6|32273.6|32336.1|32276.1|32333.6|32273.6|0
1736855560000|2025-01-14 11:52:40|32334.5|32274.5|32330.1|32270.1|32334.5|32274.5|32330.1|32270.1|0
1736855570000|2025-01-14 11:52:50|32319.1|32279.1|32319.1|32279.1|32319.1|32279.1|32319.1|32279.1|0
1736855580000|2025-01-14 11:53:00|32322.2|32282.2|32307.6|32287.6|32322.2|32287.6|32307.6|32276.6|0
1736855590000|2025-01-14 11:53:10|32309.1|32289.1|32309.1|32289.1|32309.1|32289.1|32309.1|32289.1|1
1736855600000|2025-01-14 11:53:20|32312.2|32292.2|32329.5|32289.5|32338.6|32294.1|32312.2|32278.6|1
1736855610000|2025-01-14 11:53:30|32335.1|32295.1|32335.1|32295.1|32335.1|32295.1|32335.1|32295.1|0
1736855630000|2025-01-14 11:53:50|32324.1|32304.1|32324.1|32304.1|32324.1|32304.1|32324.1|32304.1|4
1736855640000|2025-01-14 11:54:00|32326.6|32286.6|32326.6|32286.6|32326.6|32286.6|32326.6|32286.6|1
1736855680000|2025-01-14 11:54:40|32324.7|32284.7|32323.1|32283.1|32324.7|32284.7|32323.1|32283.1|1
1736855690000|2025-01-14 11:54:50|32314.1|32294.1|32323.1|32283.1|32323.1|32295.6|32314.1|32283.1|1
1736855700000|2025-01-14 11:55:00|32318.1|32278.1|32305.6|32285.6|32318.1|32285.6|32305.6|32278.1|0
1736855710000|2025-01-14 11:55:10|32304.7|32284.7|32303.1|32283.1|32304.7|32284.7|32303.1|32283.1|1
1736855720000|2025-01-14 11:55:20|32294.1|32274.1|32294.1|32274.1|32294.1|32274.1|32294.1|32274.1|14
1736855730000|2025-01-14 11:55:30|32291.1|32271.1|32288.6|32268.6|32291.1|32271.1|32284.5|32264.5|6
1736855740000|2025-01-14 11:55:40|32289.5|32269.5|32284.1|32264.1|32289.5|32269.5|32284.1|32264.1|0
1736855750000|2025-01-14 11:55:50|||||||||3
1736855760000|2025-01-14 11:56:00|32279.1|32259.1|32279.1|32259.1|32279.1|32259.1|32279.1|32259.1|2
1736855770000|2025-01-14 11:56:10|32280.1|32260.1|32281.6|32261.6|32281.6|32261.6|32280.1|32260.1|0
1736855780000|2025-01-14 11:56:20|32283.6|32263.6|32285.1|32265.1|32285.1|32265.1|32283.6|32263.6|3
1736855790000|2025-01-14 11:56:30|32286.6|32266.6|32286.6|32266.6|32286.6|32266.6|32286.6|32266.6|0
1736855810000|2025-01-14 11:56:50|32287.6|32267.6|32295.1|32255.1|32296.6|32267.6|32284.1|32255.1|1
1736855820000|2025-01-14 11:57:00|32296.6|32256.6|32282.6|32262.6|32296.6|32267.6|32282.6|32255.1|1
1736855840000|2025-01-14 11:57:20|32284.1|32264.1|32284.1|32264.1|32284.1|32264.1|32284.1|32264.1|1
1736855850000|2025-01-14 11:57:30|32285.1|32265.1|32286.6|32266.6|32286.6|32266.6|32285.1|32265.1|1
1736855900000|2025-01-14 11:58:20|32288.6|32268.6|32309|32269|32309|32273.1|32288.6|32267|5
1736855910000|2025-01-14 11:58:30|32310.5|32270.5|32315.1|32275.1|32315.1|32284.1|32299.5|32270.5|0
1736855930000|2025-01-14 11:58:50|32306.1|32286.1|32306.1|32286.1|32306.1|32286.1|32306.1|32286.1|0
1736855940000|2025-01-14 11:59:00|32307.6|32287.6|32307.6|32287.6|32307.6|32287.6|32307.6|32287.6|0
1736855960000|2025-01-14 11:59:20|32319|32299|32338.6|32298.6|32338.6|32307.6|32319|32298.6|3
1736855970000|2025-01-14 11:59:30|32340.1|32300.1|32332.6|32312.6|32340.1|32312.6|32331.1|32300.1|1
1736855990000|2025-01-14 11:59:50|32330.1|32310.1|32325.1|32305.1|32330.1|32310.1|32324.1|32304.1|4
1736856000000|2025-01-14 12:00:00|32324.1|32304.1|32325.1|32305.1|32326.6|32306.6|32324.1|32304.1|1
1736856010000|2025-01-14 12:00:10|32326|32306|32326|32306|32326|32306|32326|32306|0
1736856020000|2025-01-14 12:00:20|32326.6|32306.6|32327.6|32307.6|32327.6|32307.6|32326.6|32306.6|0
1736856030000|2025-01-14 12:00:30|32328.5|32308.5|32328.5|32308.5|32328.5|32308.5|32328.5|32308.5|0
1736856040000|2025-01-14 12:00:40|32327.6|32307.6|32327.6|32307.6|32327.6|32307.6|32326|32306|0
1736856060000|2025-01-14 12:01:00|32326|32306|32317.1|32297.1|32328.1|32306|32317.1|32288.1|1
1736856070000|2025-01-14 12:01:10|32312.6|32292.6|32319.1|32279.1|32320.1|32292.6|32312.6|32279.1|0
1736856110000|2025-01-14 12:01:50|32314.1|32274.1|32311.6|32271.6|32314.1|32274.1|32311.6|32271.6|1
1736856120000|2025-01-14 12:02:00|32310.6|32270.6|32306|32266|32315.1|32270.6|32306|32255.1|3
1736856130000|2025-01-14 12:02:10|32304.5|32264.5|32299|32259|32304.5|32264.5|32299|32259|1
1736856140000|2025-01-14 12:02:20|32295.5|32275.5|32321.5|32281.5|32321.5|32283|32295.5|32275.5|4
1736856220000|2025-01-14 12:03:40|32323|32283|32323|32283|32323|32283|32323|32283|0
1736856230000|2025-01-14 12:03:50|32324|32284|32333|32293|32333|32293|32324|32284|1
1736856240000|2025-01-14 12:04:00|32334|32294|32342|32302|32342|32302|32334|32294|0
1736856270000|2025-01-14 12:04:30|32347|32307|32347|32307|32347|32307|32347|32307|0
1736856290000|2025-01-14 12:04:50|32348|32308|32345.5|32305.5|32348|32308|32345.5|32305.5|4
1736856300000|2025-01-14 12:05:00|32346.5|32306.5|32348|32308|32348|32308|32346.5|32306.5|0
1736856320000|2025-01-14 12:05:20|32345.5|32305.5|32352|32292|32352|32305.5|32345.5|32292|1
1736856330000|2025-01-14 12:05:30|32351|32291|32333|32293|32351|32293|32333|32291|0
1736856340000|2025-01-14 12:05:40|32332|32292|32332|32292|32332|32292|32332|32292|0
1736856350000|2025-01-14 12:05:50|32333|32293|32333|32293|32333|32293|32333|32293|1
1736856360000|2025-01-14 12:06:00|32329.5|32289.5|32328|32288|32329.5|32289.5|32328|32288|0
1736856370000|2025-01-14 12:06:10|32326.5|32286.5|32326.5|32286.5|32326.5|32286.5|32326.5|32286.5|0
1736856390000|2025-01-14 12:06:30|32323|32303|32323|32303|32323|32303|32323|32303|3
1736856420000|2025-01-14 12:07:00|32324|32304|32327|32307|32327|32307|32324|32304|0
1736856430000|2025-01-14 12:07:10|||||||||1
1736856440000|2025-01-14 12:07:20|32344.5|32304.5|32341.5|32301.5|32344.5|32304.5|32341.5|32301.5|2
1736856450000|2025-01-14 12:07:30|32338.5|32298.5|32339|32279|32345.1|32298.5|32336|32279|0
1736856460000|2025-01-14 12:07:40|32327|32287|32327|32287|32327|32287|32327|32287|0
1736856470000|2025-01-14 12:07:50|32318|32298|32334.5|32294.5|32334.5|32298|32318|32294.5|0
1736856480000|2025-01-14 12:08:00|32326.4|32306.4|32337|32317|32337|32317|32324.5|32304.5|1
1736856490000|2025-01-14 12:08:10|32352.1|32332.1|32383|32343|32393.9|32343|32352.1|32332.1|2
1736856500000|2025-01-14 12:08:20|32385.5|32345.5|32369.1|32329.1|32389.1|32347|32369.1|32318.1|11
1736856510000|2025-01-14 12:08:30|32361.4|32321.4|32356.4|32336.4|32363.9|32336.4|32356.4|32321.4|0
1736856540000|2025-01-14 12:09:00|32363.9|32323.9|32349.5|32309.5|32367.4|32323.9|32349.5|32307.4|0
1736856550000|2025-01-14 12:09:10|32358.5|32298.5|32334.5|32294.5|32358.5|32303|32333.5|32285.5|0
1736856560000|2025-01-14 12:09:20|32337|32297|32359.5|32299.5|32359.5|32309.5|32329.5|32293.4|1
1736856580000|2025-01-14 12:09:40|32360.5|32300.5|32365|32305|32365|32305|32360.5|32300.5|0
1736856590000|2025-01-14 12:09:50|32363.5|32303.5|32363.5|32303.5|32363.5|32303.5|32363.5|32303.5|0
1736856600000|2025-01-14 12:10:00|32361.6|32301.6|32350.9|32310.9|32361.6|32310.9|32350.9|32297|8
1736856610000|2025-01-14 12:10:10|32357|32317|32357|32317|32357|32317|32357|32317|0
1736856630000|2025-01-14 12:10:30|32359.5|32319.5|32372|32312|32372|32319.5|32359.5|32312|0
1736856640000|2025-01-14 12:10:40|32370.5|32310.5|32358|32318|32370.5|32319.5|32358|32310.5|4
1736856650000|2025-01-14 12:10:50|32365.5|32305.5|32358|32318|32366.4|32318|32358|32305.5|0
1736856680000|2025-01-14 12:11:20|32368.9|32308.9|32363|32323|32370.5|32323|32363|32308.9|0
1736856700000|2025-01-14 12:11:40|32358.9|32318.9|32358.9|32318.9|32359.9|32319.9|32358.9|32318.9|0
1736856710000|2025-01-14 12:11:50|32356.4|32316.4|32361|32321|32372|32321|32356.4|32305.5|1
1736856720000|2025-01-14 12:12:00|32359.5|32319.5|32368.5|32308.5|32368.5|32319.5|32359.5|32307|0
1736856730000|2025-01-14 12:12:10|||||||||1
1736856740000|2025-01-14 12:12:20|32365.5|32305.5|32354.5|32314.5|32365.5|32314.5|32354.5|32305.5|0
1736856750000|2025-01-14 12:12:30|32352|32312|32352|32312|32352|32312|32352|32312|0
1736856780000|2025-01-14 12:13:00|32350.5|32310.5|32350.5|32310.5|32350.5|32310.5|32350.5|32310.5|0
1736856840000|2025-01-14 12:14:00|32348.9|32308.9|32338.9|32318.9|32348.9|32318.9|32338|32308.9|2
1736856850000|2025-01-14 12:14:10|32338|32318|32338|32318|32338|32318|32336.4|32316.4|2
1736856870000|2025-01-14 12:14:30|32347|32307|32372|32312|32372|32312|32347|32307|5
1736856880000|2025-01-14 12:14:40|32376.6|32316.6|32376.6|32316.6|32376.6|32316.6|32376.6|32316.6|0
1736856900000|2025-01-14 12:15:00|32367.5|32327.5|32363.5|32323.5|32367.5|32327.5|32363.5|32323.5|0
1736856920000|2025-01-14 12:15:20|32367|32327|32367|32327|32367|32327|32367|32327|4
1736856930000|2025-01-14 12:15:30|32368.5|32328.5|32387|32347|32387|32357|32368.5|32328.5|6
1736856940000|2025-01-14 12:15:40|32393.5|32353.5|32382.5|32362.5|32393.5|32362.5|32382.5|32353.5|5
1736856960000|2025-01-14 12:16:00|32381|32361|32381|32361|32381|32361|32381|32361|0
1736856970000|2025-01-14 12:16:10|32398.1|32338.1|32398.1|32338.1|32398.1|32338.1|32398.1|32338.1|8
1736857000000|2025-01-14 12:16:40|32396.1|32336.1|32390|32330|32396.1|32336.1|32390|32330|0
1736857060000|2025-01-14 12:17:40|32366.1|32346.1|32360|32340|32366.1|32346.1|32360|32340|0
1736857070000|2025-01-14 12:17:50|32357.5|32337.5|32357.5|32337.5|32357.5|32337.5|32357.5|32337.5|1
1736857080000|2025-01-14 12:18:00|32364.6|32324.6|32360|32320|32364.6|32324.6|32360|32320|0
1736857090000|2025-01-14 12:18:10|32361.5|32321.5|32357.5|32337.5|32361.5|32337.5|32352.5|32321.5|3
1736857100000|2025-01-14 12:18:20|32355|32335|32352.5|32332.5|32355|32335|32352.5|32332.5|0
1736857130000|2025-01-14 12:18:50|32355|32335|32356|32336|32356|32336|32355|32335|0
1736857140000|2025-01-14 12:19:00|32357.5|32337.5|32360|32340|32360|32340|32357.5|32337.5|1
1736857150000|2025-01-14 12:19:10|32370|32350|32379.5|32359.5|32390.4|32359.5|32370|32343.9|1
1736857160000|2025-01-14 12:19:20|32390.4|32350.4|32390.4|32350.4|32390.4|32350.4|32390.4|32350.4|0
1736857170000|2025-01-14 12:19:30|32379.5|32359.5|32394.6|32334.6|32394.6|32359.5|32379.5|32334.6|1
1736857180000|2025-01-14 12:19:40|32390|32330|32379|32339|32390|32339|32379|32330|0
1736857190000|2025-01-14 12:19:50|32391|32331|32394|32334|32398.6|32338.6|32391|32331|0
1736857200000|2025-01-14 12:20:00|32395|32335|32395|32335|32395|32335|32395|32335|0
1736857210000|2025-01-14 12:20:10|32386|32346|32389.5|32349.5|32389.5|32349.5|32386|32346|0
1736857220000|2025-01-14 12:20:20|32392.5|32352.5|32392.5|32352.5|32392.5|32352.5|32392.5|32352.5|0
1736857230000|2025-01-14 12:20:30|32396.5|32356.5|32396.5|32356.5|32396.5|32356.5|32396.5|32356.5|0
1736857240000|2025-01-14 12:20:40|32385.6|32365.6|32354.6|32294.6|32386.1|32365.6|32340.4|32294.6|10
1736857250000|2025-01-14 12:20:50|32348.1|32288.1|32335.6|32295.6|32348.1|32297.5|32335.6|32286.5|5
1736857260000|2025-01-14 12:21:00|32344.6|32284.6|32343.1|32283.1|32344.6|32284.6|32343.1|32283.1|0
1736857280000|2025-01-14 12:21:20|32332.5|32292.5|32328.5|32308.5|32332.5|32308.5|32326|32292.5|3
1736857290000|2025-01-14 12:21:30|32340.4|32300.4|32353.5|32313.5|32360|32313.5|32340.4|32300|0
1736857300000|2025-01-14 12:21:40|32354.5|32314.5|32358.9|32338.9|32365|32338.9|32354.5|32314.5|1
1736857310000|2025-01-14 12:21:50|32380.9|32340.9|32390|32350|32390|32350|32380.9|32340.9|2
1736857320000|2025-01-14 12:22:00|32391|32351|32391|32351|32391|32351|32391|32351|1
1736857330000|2025-01-14 12:22:10|32392.5|32352.5|32392.5|32352.5|32392.5|32352.5|32392.5|32352.5|0
1736857340000|2025-01-14 12:22:20|32395|32355|32391|32331|32397.1|32355|32391|32331|1
1736857350000|2025-01-14 12:22:30|32390|32330|32390|32330|32391|32331|32390|32330|0
1736857360000|2025-01-14 12:22:40|32388.5|32328.5|32388.5|32328.5|32388.5|32328.5|32388.5|32328.5|0
1736857380000|2025-01-14 12:23:00|32387.5|32327.5|32381.5|32321.5|32387.5|32327.5|32381.5|32321.5|0
1736857390000|2025-01-14 12:23:10|32361.5|32329.6|32344|32324|32361.5|32329.6|32344|32324|8
1736857420000|2025-01-14 12:23:40|32350.1|32310.1|32361.1|32301.1|32361.1|32310.1|32350.1|32300.1|0
1736857430000|2025-01-14 12:23:50|32360.1|32300.1|32360.1|32300.1|32360.1|32300.1|32360.1|32300.1|0
1736857440000|2025-01-14 12:24:00|32361.1|32301.1|32350.1|32310.1|32361.1|32310.1|32350.1|32299.2|0
1736857500000|2025-01-14 12:25:00|32348.6|32308.6|32347.6|32307.6|32348.6|32308.6|32347.6|32307.6|0
1736857540000|2025-01-14 12:25:40|32345.5|32305.5|32345.5|32305.5|32345.5|32305.5|32345.5|32305.5|1
1736857590000|2025-01-14 12:26:30|32346.5|32306.5|32346.5|32306.5|32346.5|32306.5|32346.5|32306.5|0
1736857620000|2025-01-14 12:27:00|32345|32305|32345|32305|32345|32305|32345|32305|1
1736857630000|2025-01-14 12:27:10|32337.5|32317.5|32341|32301|32345|32317.5|32332.5|32300|4
1736857650000|2025-01-14 12:27:30|32340|32300|32317.5|32297.5|32340|32300|32317.5|32296.9|5
1736857670000|2025-01-14 12:27:50|32312.5|32292.5|32312.5|32292.5|32312.5|32292.5|32312.5|32292.5|1
1736857680000|2025-01-14 12:28:00|32310.5|32290.5|32307.5|32287.5|32312.1|32292.1|32307.5|32287.5|3
1736857690000|2025-01-14 12:28:10|32305|32285|32306.5|32286.5|32307.5|32287.5|32305|32285|2
1736857700000|2025-01-14 12:28:20|32307.5|32287.5|32307.5|32287.5|32307.5|32287.5|32307.5|32287.5|0
1736857710000|2025-01-14 12:28:30|||||||||1
1736857720000|2025-01-14 12:28:40|32316.5|32276.5|32315|32275|32316.5|32276.5|32315|32275|0
1736857750000|2025-01-14 12:29:10|32296.5|32236.5|32263|32223|32296.5|32236.5|32263|32223|3
1736857760000|2025-01-14 12:29:20|32264|32224|32267.1|32227.1|32267.1|32227.1|32264|32224|0
1736857770000|2025-01-14 12:29:30|32268.6|32228.6|32261.5|32241.5|32268.6|32241.5|32261.5|32228.6|1
1736857780000|2025-01-14 12:29:40|32263|32243|32259|32239|32263|32243|32259|32239|3
1736857790000|2025-01-14 12:29:50|32261.5|32241.5|32269|32249|32269|32249|32261.5|32241.5|2
1736857800000|2025-01-14 12:30:00|32271|32251|32283.5|32263.5|32288.5|32263.5|32271|32248.5|9
1736857810000|2025-01-14 12:30:10|32287.5|32267.5|32287.5|32267.5|32287.5|32267.5|32287.5|32267.5|0
1736857820000|2025-01-14 12:30:20|32285|32265|32287.5|32267.5|32287.5|32267.5|32285|32265|0
1736857830000|2025-01-14 12:30:30|32288.5|32268.5|32288.5|32268.5|32288.5|32268.5|32288.5|32268.5|1
1736857840000|2025-01-14 12:30:40|32290|32270|32290|32270|32290|32270|32290|32270|0
1736857850000|2025-01-14 12:30:50|32285|32265|32285|32265|32285|32265|32285|32265|2
1736857860000|2025-01-14 12:31:00|32282.5|32262.5|32265|32245|32282.5|32262.5|32265|32245|2
1736857890000|2025-01-14 12:31:30|32263.5|32243.5|32252.5|32232.5|32271.5|32243.5|32252.5|32229|7
1736857900000|2025-01-14 12:31:40|32250.5|32230.5|32247.5|32227.5|32250.5|32230.5|32247.5|32227.5|0
1736857910000|2025-01-14 12:31:50|32252.5|32232.5|32258|32218|32258|32232.5|32249|32218|4
1736857940000|2025-01-14 12:32:20|||||||||2
1736857950000|2025-01-14 12:32:30|32256.5|32216.5|32256.5|32216.5|32256.5|32216.5|32256.5|32216.5|0
1736857960000|2025-01-14 12:32:40|32258|32218|32258|32218|32258|32218|32258|32218|0
1736857980000|2025-01-14 12:33:00|32253.4|32213.4|32249.5|32209.5|32253.4|32213.4|32249.5|32209.5|5
1736857990000|2025-01-14 12:33:10|32240.5|32220.5|32240.5|32220.5|32240.5|32220.5|32240.5|32220.5|2
1736858020000|2025-01-14 12:33:40|32251.5|32211.5|32252|32212|32253|32220.5|32240.5|32209.5|1
1736858030000|2025-01-14 12:33:50|32253|32213|32253|32213|32253|32213|32251.5|32211.5|0
1736858040000|2025-01-14 12:34:00|32240.5|32220.5|32255.5|32215.5|32255.5|32220.5|32240.5|32211.5|1
1736858060000|2025-01-14 12:34:20|32266.5|32206.5|32256.5|32216.5|32266.5|32216.5|32255.5|32206.5|1
1736858070000|2025-01-14 12:34:30|32255|32215|32255|32215|32255|32215|32255|32215|13
1736858080000|2025-01-14 12:34:40|32253.4|32213.4|32230.1|32210.1|32253.4|32216.1|32230.1|32208|21
1736858090000|2025-01-14 12:34:50|32229.1|32209.1|32218.7|32198.7|32229.1|32209.1|32218.7|32198.7|1
1736858110000|2025-01-14 12:35:10|32211.1|32191.1|32211.1|32191.1|32211.1|32191.1|32211.1|32191.1|5
1736858120000|2025-01-14 12:35:20|32213.6|32193.6|32213.6|32193.6|32214.5|32194.5|32213.6|32193.6|3
1736858130000|2025-01-14 12:35:30|32212|32192|32189.5|32169.5|32212|32192|32187|32167|39
1736858140000|2025-01-14 12:35:40|32190.5|32170.5|32189.5|32169.5|32192|32172|32189.5|32169.5|6
1736858150000|2025-01-14 12:35:50|32190.5|32170.5|32188.6|32168.6|32192|32172|32188.6|32168.6|1
1736858160000|2025-01-14 12:36:00|32199.5|32159.5|32187|32167|32199.5|32168.6|32187|32159.5|3
1736858170000|2025-01-14 12:36:10|32184.5|32164.5|32184.5|32164.5|32184.5|32164.5|32184.5|32164.5|1
1736858180000|2025-01-14 12:36:20|32182|32162|32188.6|32168.6|32188.6|32168.6|32182|32162|0
1736858190000|2025-01-14 12:36:30|32201.1|32161.1|32192|32172|32201.1|32172|32190.1|32161.1|0
1736858200000|2025-01-14 12:36:40|32194|32174|32199|32179|32210|32179|32194|32170|2
1736858210000|2025-01-14 12:36:50|32210|32170|32205.5|32185.5|32210|32185.5|32200.9|32170|0
1736858230000|2025-01-14 12:37:10|32204|32184|32204|32184|32204|32184|32204|32184|1
1736858240000|2025-01-14 12:37:20|32205|32185|32242.6|32222.6|32243.6|32223.6|32205|32185|15
1736858250000|2025-01-14 12:37:30|32241.6|32221.6|32237|32217|32241.6|32221.6|32235.5|32215.5|0
1736858260000|2025-01-14 12:37:40|||||||||1
1736858280000|2025-01-14 12:38:00|32235.5|32215.5|32235.5|32215.5|32235.5|32215.5|32235.5|32215.5|1
1736858290000|2025-01-14 12:38:10|32238.6|32218.6|32239.5|32219.5|32239.5|32219.5|32238.6|32218.6|1
1736858300000|2025-01-14 12:38:20|32242.6|32222.6|32246.1|32206.1|32246.1|32222.6|32237|32206.1|5
1736858310000|2025-01-14 12:38:30|32245.1|32205.1|32245.1|32205.1|32246.1|32206.1|32245.1|32205.1|0
1736858330000|2025-01-14 12:38:50|32242.6|32202.6|32233.6|32213.6|32242.6|32213.6|32233.6|32202.6|0
1736858340000|2025-01-14 12:39:00|32236.6|32216.6|32240.1|32220.1|32240.1|32220.1|32236.6|32216.6|3
1736858350000|2025-01-14 12:39:10|32241.1|32221.1|32242.6|32222.6|32242.6|32222.6|32241.1|32221.1|0
1736858360000|2025-01-14 12:39:20|32241.6|32221.6|32237|32217|32241.6|32221.6|32237|32217|1
1736858380000|2025-01-14 12:39:40|||||||||1
1736858390000|2025-01-14 12:39:50|32239.5|32219.5|32239.5|32219.5|32239.5|32219.5|32239.5|32219.5|2
1736858400000|2025-01-14 12:40:00|32241.1|32221.1|32249|32229|32249|32229|32241.1|32221.1|1
1736858410000|2025-01-14 12:40:10|32253.6|32233.6|32257|32237|32257|32237|32253.6|32233.6|1
1736858430000|2025-01-14 12:40:30|32260.1|32240.1|32260.1|32240.1|32260.1|32240.1|32260.1|32240.1|0
1736858440000|2025-01-14 12:40:40|32265.1|32245.1|32266.1|32246.1|32266.1|32246.1|32265.1|32245.1|4
1736858450000|2025-01-14 12:40:50|32267|32247|32266.1|32246.1|32268.6|32248.6|32266.1|32246.1|0
1736858460000|2025-01-14 12:41:00|32267|32247|32268.6|32248.6|32268.6|32248.6|32266.1|32246.1|0
1736858470000|2025-01-14 12:41:10|32266.1|32246.1|32266.1|32246.1|32266.1|32246.1|32266.1|32246.1|0
1736858480000|2025-01-14 12:41:20|32268.6|32248.6|32266.1|32246.1|32268.6|32248.6|32266.1|32246.1|0
1736858490000|2025-01-14 12:41:30|32266|32246|32271|32251|32271|32251|32266|32246|2
1736858500000|2025-01-14 12:41:40|32272|32252|32283|32263|32283|32263|32272|32252|2
1736858510000|2025-01-14 12:41:50|32290.1|32270.1|32290.1|32270.1|32290.1|32270.1|32290.1|32270.1|0
1736858520000|2025-01-14 12:42:00|32295.5|32275.5|32306.5|32266.5|32306.5|32275.5|32295.5|32266.5|0
1736858530000|2025-01-14 12:42:10|32308|32268|32298.5|32278.5|32311|32278.5|32298.5|32268|0
1736858550000|2025-01-14 12:42:30|32300.1|32280.1|32309|32289|32309|32289|32300.1|32280.1|2
1736858560000|2025-01-14 12:42:40|32311.5|32291.5|32309|32289|32311.5|32291.5|32309|32289|0
1736858570000|2025-01-14 12:42:50|32311.5|32291.5|32321.5|32281.5|32321.5|32291.5|32310.5|32281.5|1
1736858580000|2025-01-14 12:43:00|32312.4|32292.4|32312.4|32292.4|32312.4|32292.4|32310.5|32290.5|0
1736858590000|2025-01-14 12:43:10|32310.5|32290.5|32310.5|32290.5|32310.5|32290.5|32310.5|32290.5|1
1736858650000|2025-01-14 12:44:10|32325.1|32265.1|32317|32257|32325.1|32265.1|32317|32257|3
1736858660000|2025-01-14 12:44:20|32303.1|32263.1|32303.1|32263.1|32303.1|32263.1|32303.1|32263.1|0
1736858670000|2025-01-14 12:44:30|32295.5|32255.5|32296.5|32256.5|32296.5|32256.5|32295.5|32255.5|0
1736858680000|2025-01-14 12:44:40|32282|32262|32308.4|32248.4|32308.4|32263|32282|32248.4|4
1736858690000|2025-01-14 12:44:50|32304.9|32264.9|32308|32268|32308|32268|32304.9|32264.9|0
1736858710000|2025-01-14 12:45:10|32295.5|32275.5|32295.5|32275.5|32295.5|32275.5|32295.5|32275.5|0
1736858720000|2025-01-14 12:45:20|32304.5|32264.5|32316.5|32276.5|32316.5|32284.5|32297.4|32263|21
1736858750000|2025-01-14 12:45:50|32318.4|32278.4|32314.9|32274.9|32318.4|32278.4|32314.9|32274.9|0
1736858760000|2025-01-14 12:46:00|32318|32278|32317.4|32277.4|32319|32279|32317.4|32277.4|1
1736858770000|2025-01-14 12:46:10|32314|32274|32314.9|32274.9|32314.9|32274.9|32314|32274|0
1736858780000|2025-01-14 12:46:20|32319|32279|32314.9|32274.9|32319|32279|32314.9|32274.9|0
1736858790000|2025-01-14 12:46:30|32314|32274|32324.9|32264.9|32324.9|32274|32312.4|32264.9|0
1736858800000|2025-01-14 12:46:40|32317.4|32277.4|32319.9|32279.9|32319.9|32279.9|32317.4|32277.4|1
1736858810000|2025-01-14 12:46:50|32319|32279|32300.5|32280.5|32319|32282|32300.5|32274.9|4
1736858820000|2025-01-14 12:47:00|32299|32279|32304.1|32264.1|32304.1|32279|32298|32264.1|0
1736858830000|2025-01-14 12:47:10|32294.9|32254.9|32294.9|32254.9|32294.9|32254.9|32294.9|32254.9|0
1736858840000|2025-01-14 12:47:20|32282.4|32262.4|32282.4|32262.4|32282.4|32262.4|32282.4|32262.4|0
1736858860000|2025-01-14 12:47:40|32284.4|32264.4|32299|32279|32299|32279|32284.4|32264.4|3
1736858870000|2025-01-14 12:47:50|32299.9|32279.9|32339|32299|32339|32302.4|32299.9|32276.5|4
1736858880000|2025-01-14 12:48:00|32329|32309|32326.5|32306.5|32329|32309|32326.5|32306.5|0
1736858890000|2025-01-14 12:48:10|32324.9|32304.9|32319.9|32279.9|32327.4|32304.9|32317.4|32279.9|8
1736858900000|2025-01-14 12:48:20|32331.9|32271.9|32322.9|32282.9|32331.9|32282.9|32322.9|32271.9|1
1736858910000|2025-01-14 12:48:30|32322.8|32282.8|32330.9|32290.9|32330.9|32290.9|32322.8|32282.8|0
1736858940000|2025-01-14 12:49:00|32327.4|32287.4|32325.9|32285.9|32327.4|32287.4|32325.9|32285.9|0
1736858950000|2025-01-14 12:49:10|32323|32283|32279.5|32239.5|32323|32283|32275.5|32239.5|8
1736858960000|2025-01-14 12:49:20|32276.6|32216.6|32254.1|32214.1|32276.6|32222.7|32254.1|32214.1|5
1736858980000|2025-01-14 12:49:40|32248|32208|32254.5|32194.5|32256|32208|32248|32194.5|1
1736858990000|2025-01-14 12:49:50|32253|32193|32253|32193|32253|32193|32253|32193|0
1736859000000|2025-01-14 12:50:00|32251.4|32191.4|32252|32192|32252|32192|32250.5|32190.5|8
1736859010000|2025-01-14 12:50:10|32250.5|32190.5|32249.5|32189.5|32250.5|32190.5|32249.5|32189.5|1
1736859020000|2025-01-14 12:50:20|||||||||1
1736859030000|2025-01-14 12:50:30|32236.6|32196.6|32236.6|32196.6|32236.6|32196.6|32236.6|32196.6|6
1736859040000|2025-01-14 12:50:40|32244.1|32184.1|32236.6|32196.6|32244.1|32196.6|32235|32184.1|0
1736859050000|2025-01-14 12:50:50|32240|32200|32240|32200|32240|32200|32240|32200|1
1736859080000|2025-01-14 12:51:20|32241|32201|32234.5|32214.5|32241|32214.5|32233.5|32201|0
1736859090000|2025-01-14 12:51:30|32236|32216|32236|32216|32236|32216|32236|32216|0
1736859100000|2025-01-14 12:51:40|32241|32221|32257|32237|32257|32237|32241|32221|2
1736859110000|2025-01-14 12:51:50|32258.5|32238.5|32254.1|32234.1|32266|32238.5|32254.1|32226|2
1736859120000|2025-01-14 12:52:00|32251|32231|32257.5|32217.5|32262.5|32231|32251|32217.5|1
1736859130000|2025-01-14 12:52:10|||||||||1
1736859150000|2025-01-14 12:52:30|32256.6|32216.6|32260|32200|32264.1|32216.6|32256.6|32200|0
1736859160000|2025-01-14 12:52:40|||||||||12
1736859180000|2025-01-14 12:53:00|32261|32201|32261|32201|32261|32201|32261|32201|0
1736859230000|2025-01-14 12:53:50|32250|32210|32250|32210|32250|32210|32250|32210|0
1736859240000|2025-01-14 12:54:00|32248.5|32208.5|32246|32206|32248.5|32208.5|32246|32206|0
1736859250000|2025-01-14 12:54:10|32243.5|32223.5|32243.5|32223.5|32243.5|32223.5|32243.5|32223.5|9
1736859260000|2025-01-14 12:54:20|32263.5||32263.5||32263.5||32263.5||2
1736859270000|2025-01-14 12:54:30|32278.5|32218.5|32278.5|32218.5|32278.5|32218.5|32278.5|32218.5|1
1736859280000|2025-01-14 12:54:40|32276|32236|32268.5|32248.5|32276|32248.5|32268.5|32236|0
1736859290000|2025-01-14 12:54:50|32281|32241|32272|32252|32281|32252|32272|32241|0
1736859300000|2025-01-14 12:55:00|32273.5|32253.5|32289.5|32229.5|32289.5|32253.5|32273.5|32229.5|1
1736859320000|2025-01-14 12:55:20|32282|32242|32284.5|32244.5|32284.5|32244.5|32282|32242|15
1736859330000|2025-01-14 12:55:30|32292.5|32232.5|32288.5|32248.5|32297.5|32248.5|32283.5|32232.5|0
1736859360000|2025-01-14 12:56:00|32289.5|32249.5|32291|32251|32291|32251|32289.5|32249.5|0
1736859370000|2025-01-14 12:56:10|||||||||1
1736859390000|2025-01-14 12:56:30|32283.5|32263.5|32292.5|32252.5|32292.5|32263.5|32283.5|32252.5|0
1736859400000|2025-01-14 12:56:40|32291|32251|32291|32251|32291|32251|32291|32251|0
1736859410000|2025-01-14 12:56:50|32296|32256|32305.5|32265.5|32305.5|32272.5|32292.5|32256|1
1736859420000|2025-01-14 12:57:00|32314.5|32254.5|32314.5|32254.5|32314.5|32254.5|32314.5|32254.5|0
1736859440000|2025-01-14 12:57:20|32311|32251|32307.5|32247.5|32311|32260|32300|32247.5|0
1736859450000|2025-01-14 12:57:30|32302.5|32242.5|32302.5|32242.5|32302.5|32242.5|32302.5|32242.5|0
1736859470000|2025-01-14 12:57:50|||||||||1
1736859500000|2025-01-14 12:58:20|32283.5|32243.5|32292.5|32232.5|32292.5|32243.5|32283.5|32232.5|0
1736859510000|2025-01-14 12:58:30|32291.6|32231.6|32291.6|32231.6|32291.6|32231.6|32291.6|32231.6|0
1736859520000|2025-01-14 12:58:40|32290|32230|32288.5|32228.5|32290|32230|32288.5|32228.5|0
1736859530000|2025-01-14 12:58:50|32286|32226|32275|32215|32286|32226|32275|32215|1
1736859560000|2025-01-14 12:59:20|32276|32216|32276|32216|32276|32216|32276|32216|2
1736859600000|2025-01-14 13:00:00|32265|32225|32266|32226|32266|32226|32263.5|32223.5|2
1736859610000|2025-01-14 13:00:10|32264.5|32224.5|32260|32220|32264.5|32224.5|32260|32220|2
1736859620000|2025-01-14 13:00:20|32259|32219|32230|32210|32259|32224|32230|32210|9
1736859630000|2025-01-14 13:00:30|32226.5|32206.5|32226.5|32206.5|32226.5|32206.5|32226.5|32206.5|0
1736859640000|2025-01-14 13:00:40|32229|32209|32221.5|32201.5|32229|32209|32221.5|32201.5|24
1736859650000|2025-01-14 13:00:50|32220.6|32200.6|32197.1|32177.1|32220.6|32200.6|32197.1|32172.1|8
1736859660000|2025-01-14 13:01:00|32195.6|32175.6|32197.1|32177.1|32197.1|32177.1|32194.6|32174.6|16
1736859670000|2025-01-14 13:01:10|32201.1|32181.1|32200.7|32180.7|32209.2|32189.2|32200.7|32180.7|36
1736859680000|2025-01-14 13:01:20|32199.2|32179.2|32200.7|32180.7|32200.7|32180.7|32199.2|32179.2|2
1736859690000|2025-01-14 13:01:30|32194.2|32174.2|32179.3|32159.3|32194.2|32174.2|32179.3|32159.3|14
1736859700000|2025-01-14 13:01:40|32173.2|32153.2|32175.7|32155.7|32175.7|32155.7|32173.2|32153.2|8
1736859710000|2025-01-14 13:01:50|32176.7|32156.7|32179.2|32159.2|32179.2|32159.2|32176.7|32156.7|2
1736859720000|2025-01-14 13:02:00|32181.7|32161.7|32181.7|32161.7|32181.7|32161.7|32181.7|32161.7|0
1736859730000|2025-01-14 13:02:10|32183.2|32163.2|32152.2|32132.2|32183.2|32163.2|32152.2|32132.2|10
1736859740000|2025-01-14 13:02:20|32150.7|32130.7|32158.6|32138.6|32158.6|32138.6|32150.7|32130.7|21
1736859750000|2025-01-14 13:02:30|32162.6|32142.6|32169.2|32149.2|32169.2|32149.2|32162.6|32142.6|2
1736859760000|2025-01-14 13:02:40|32166.7|32146.7|32164.2|32144.2|32166.7|32146.7|32164.2|32144.2|4
1736859770000|2025-01-14 13:02:50|32162.6|32142.6|32164.2|32144.2|32164.2|32144.2|32162.6|32142.6|1
1736859780000|2025-01-14 13:03:00|32176.7|32136.7|32164.2|32144.2|32176.7|32145.7|32164.2|32136.7|2
1736859790000|2025-01-14 13:03:10|||||||||2
1736859800000|2025-01-14 13:03:20|32166.7|32146.7|32166.7|32146.7|32168.2|32148.2|32166.7|32146.7|0
1736859810000|2025-01-14 13:03:30|32165.1|32145.1|32171.7|32131.7|32171.7|32145.1|32165.1|32130.7|4
1736859820000|2025-01-14 13:03:40|32160.7|32140.7|32159.2|32139.2|32160.7|32140.7|32159.2|32139.2|0
1736859830000|2025-01-14 13:03:50|32168.2|32128.2|32168.2|32128.2|32168.2|32128.2|32168.2|32128.2|1
1736859840000|2025-01-14 13:04:00|32159.2|32139.2|32156.7|32136.7|32160.7|32140.7|32156.7|32136.7|2
1736859850000|2025-01-14 13:04:10|32155.7|32135.7|32155.7|32135.7|32156.7|32136.7|32155.7|32135.7|0
1736859870000|2025-01-14 13:04:30|32156.7|32136.7|32153.2|32133.2|32156.7|32136.7|32153.2|32133.2|5
1736859880000|2025-01-14 13:04:40|32150.7|32130.7|32150.7|32130.7|32150.7|32130.7|32150.7|32130.7|3
1736859890000|2025-01-14 13:04:50|32148.2|32128.2|32150.7|32130.7|32150.7|32130.7|32148.2|32128.2|0
1736859900000|2025-01-14 13:05:00|32149.7|32129.7|32149.2|32129.2|32149.7|32129.7|32148.2|32128.2|1
1736859910000|2025-01-14 13:05:10|32150.7|32130.7|32150.7|32130.7|32150.7|32130.7|32150.7|32130.7|0
1736859930000|2025-01-14 13:05:30|32148.2|32128.2|32148.2|32128.2|32148.2|32128.2|32148.2|32128.2|4
1736859940000|2025-01-14 13:05:40|32150.7|32130.7|32150.7|32130.7|32150.7|32130.7|32149.7|32129.7|6
1736859960000|2025-01-14 13:06:00|32148.7|32128.7|32152.2|32132.2|32152.2|32132.2|32148.7|32128.7|6
1736859970000|2025-01-14 13:06:10|32153.7|32133.7|32144.3|32124.3|32155.3|32135.3|32144.3|32124.3|18
1736859980000|2025-01-14 13:06:20|32142.8|32122.8|32145.7|32125.7|32145.7|32125.7|32142.8|32122.8|2
1736860010000|2025-01-14 13:06:50|32147.2|32127.2|32146.2|32126.2|32147.2|32127.2|32146.2|32126.2|3
1736860020000|2025-01-14 13:07:00|32143.7|32123.7|32136.2|32116.2|32143.7|32123.7|32136.2|32116.2|10
1736860030000|2025-01-14 13:07:10|32134.7|32114.7|32112.8|32092.8|32134.7|32114.7|32112.8|32092.8|11
1736860040000|2025-01-14 13:07:20|32115.3|32095.3|32115.3|32095.3|32115.3|32095.3|32115.3|32095.3|4
1736860050000|2025-01-14 13:07:30|32116.8|32096.8|32116.8|32096.8|32116.8|32096.8|32116.8|32096.8|1
1736860060000|2025-01-14 13:07:40|32117.2|32097.2|32119.7|32099.7|32119.7|32099.7|32117.2|32097.2|1
1736860070000|2025-01-14 13:07:50|32118.2|32098.2|32119.7|32099.7|32119.7|32099.7|32118.2|32098.2|1
1736860080000|2025-01-14 13:08:00|32118.2|32098.2|32123.2|32083.2|32123.2|32098.2|32115.7|32083.2|3
1736860100000|2025-01-14 13:08:20|32121.7|32081.7|32120.7|32100.7|32121.7|32100.7|32109.7|32081.7|40
1736860120000|2025-01-14 13:08:40|32122.2|32102.2|32122.2|32102.2|32122.2|32102.2|32122.2|32102.2|2
1736860130000|2025-01-14 13:08:50|32120.3|32100.3|32117.8|32097.8|32120.3|32100.3|32117.8|32097.8|1
1736860140000|2025-01-14 13:09:00|32118.7|32098.7|32108.7|32088.7|32118.7|32098.7|32108.7|32088.7|13
1736860150000|2025-01-14 13:09:10|32105.7|32085.7|32063.2|32043.2|32105.7|32085.7|32058.2|32038.2|37
1736860160000|2025-01-14 13:09:20|32065.7|32045.7|32063.2|32043.2|32065.7|32045.7|32063.2|32043.2|2
1736860170000|2025-01-14 13:09:30|32064.1|32044.1|32062.2|32042.2|32065.1|32045.1|32059.1|32039.1|22
1736860180000|2025-01-14 13:09:40|32063.2|32043.2|32082.6|32062.6|32082.6|32062.6|32063.2|32043.2|22
1736860190000|2025-01-14 13:09:50|32079.1|32059.1|32075.1|32055.1|32079.1|32059.1|32075.1|32055.1|1
1736860200000|2025-01-14 13:10:00|32078.2|32058.2|32108|32088|32108|32088|32078.2|32058.2|11
1736860210000|2025-01-14 13:10:10|32109|32089|32120.1|32080.1|32120.1|32089.6|32109|32080.1|3
1736860220000|2025-01-14 13:10:20|||||||||278
1736860230000|2025-01-14 13:10:30|||||||||1
1736860240000|2025-01-14 13:10:40|32121.6|32081.6|32115.1|32095.1|32121.6|32095.1|32113.6|32081.6|5
1736860250000|2025-01-14 13:10:50|32110.1|32090.1|32107.6|32087.6|32110.1|32090.1|32107.6|32087.6|1
1736860260000|2025-01-14 13:11:00|32105.1|32085.1|32097.6|32077.6|32105.1|32085.1|32097.6|32077.6|3
1736860270000|2025-01-14 13:11:10|32093|32073|32076.1|32056.1|32093|32073|32076.1|32056.1|3
1736860280000|2025-01-14 13:11:20|32073.6|32053.6|32073.6|32053.6|32073.6|32053.6|32072.6|32052.6|0
1736860300000|2025-01-14 13:11:40|32072.6|32052.6|32070.1|32050.1|32072.6|32052.6|32069.1|32049.1|7
1736860310000|2025-01-14 13:11:50|32071.1|32051.1|32084|32064|32084|32064|32071.1|32051.1|4
1736860320000|2025-01-14 13:12:00|32088.6|32068.6|32096.1|32076.1|32097.6|32077.6|32088.6|32068.6|2
1736860330000|2025-01-14 13:12:10|32095.1|32075.1|32096.1|32076.1|32096.1|32076.1|32095.1|32075.1|0
1736860340000|2025-01-14 13:12:20|32097.6|32077.6|32095.1|32075.1|32097.6|32077.6|32095.1|32075.1|1
1736860350000|2025-01-14 13:12:30|32094.1|32074.1|32099.1|32079.1|32099.1|32079.1|32089.1|32069.1|8
1736860360000|2025-01-14 13:12:40|32100.1|32080.1|32095.7|32075.7|32100.1|32080.1|32095.7|32075.7|0
1736860370000|2025-01-14 13:12:50|32096.6|32076.6|32094.1|32074.1|32096.6|32076.6|32094.1|32074.1|1
1736860380000|2025-01-14 13:13:00|32087.6|32067.6|32075.1|32055.1|32095.1|32067.6|32075.1|32054.1|2
1736860400000|2025-01-14 13:13:20|32069.1|32049.1|32065.1|32045.1|32069.1|32049.1|32065.1|32045.1|7
1736860410000|2025-01-14 13:13:30|32061.1|32041.1|32060.1|32040.1|32061.1|32041.1|32060.1|32040.1|1
1736860430000|2025-01-14 13:13:50|||||||||1
1736860440000|2025-01-14 13:14:00|32059.1|32039.1|32059.1|32039.1|32059.1|32039.1|32059.1|32039.1|15
1736860450000|2025-01-14 13:14:10|32060.7|32040.7|32106.6|32066.6|32106.6|32066.6|32060.7|32040.7|23
1736860460000|2025-01-14 13:14:20|32105.1|32065.1|32088.6|32068.6|32105.1|32070.1|32088.6|32065.1|15
1736860470000|2025-01-14 13:14:30|32091.6|32071.6|32094.1|32074.1|32095.1|32075.1|32091.6|32071.6|0
1736860490000|2025-01-14 13:14:50|32092.6|32072.6|32092.6|32072.6|32092.6|32072.6|32092.6|32072.6|2
1736860500000|2025-01-14 13:15:00|32085.1|32065.1|32069.1|32049.1|32085.1|32065.1|32068.2|32041.6|7
1736860510000|2025-01-14 13:15:10|32068.2|32048.2|32069.1|32049.1|32070.1|32050.1|32068.2|32048.2|1
1736860520000|2025-01-14 13:15:20|32070.1|32050.1|32070.1|32050.1|32070.1|32050.1|32070.1|32050.1|1
1736860540000|2025-01-14 13:15:40|32067.6|32047.6|32067.6|32047.6|32067.6|32047.6|32067.6|32047.6|2
1736860550000|2025-01-14 13:15:50|32068.6|32048.6|32068.6|32048.6|32068.6|32048.6|32068.6|32048.6|0
1736860560000|2025-01-14 13:16:00|32070.1|32050.1|32068.6|32048.6|32070.1|32050.1|32068.6|32048.6|5
1736860570000|2025-01-14 13:16:10|32070.1|32050.1|32070.1|32050.1|32070.1|32050.1|32070.1|32050.1|0
1736860580000|2025-01-14 13:16:20|32067.6|32047.6|32067.6|32047.6|32067.6|32047.6|32067.6|32047.6|0
1736860600000|2025-01-14 13:16:40|||||||||1
1736860640000|2025-01-14 13:17:20|32066.6|32046.6|32089.1|32049.1|32089.1|32049.1|32066.6|32046.6|11
1736860650000|2025-01-14 13:17:30|32090.7|32050.7|32097.6|32077.6|32097.6|32077.6|32084.1|32050.7|3
1736860660000|2025-01-14 13:17:40|32102.2|32082.2|32117.6|32097.6|32117.6|32097.6|32102.2|32082.2|6
1736860670000|2025-01-14 13:17:50|32122.6|32102.6|32125.7|32105.7|32134.7|32105.7|32122.6|32094.7|3
1736860680000|2025-01-14 13:18:00|32134.7|32094.7|32112.6|32092.6|32134.7|32099.1|32112.6|32085.1|1
1736860690000|2025-01-14 13:18:10|32115.1|32095.1|32117.6|32097.6|32117.6|32097.6|32115.1|32095.1|3
1736860700000|2025-01-14 13:18:20|32122.6|32102.6|32120.1|32100.1|32122.6|32102.6|32120.1|32100.1|3
1736860720000|2025-01-14 13:18:40|32117.6|32097.6|32120.1|32100.1|32120.1|32100.1|32117.6|32097.6|3
1736860740000|2025-01-14 13:19:00|32119.1|32099.1|32119.1|32099.1|32120.1|32100.1|32119.1|32099.1|0
1736860750000|2025-01-14 13:19:10|32117.6|32097.6|32117.6|32097.6|32126.6|32097.6|32117.6|32085.1|3
1736860760000|2025-01-14 13:19:20|32126.6|32086.6|32126.6|32086.6|32126.6|32097.6|32117.6|32086.6|0
1736860770000|2025-01-14 13:19:30|32117.6|32097.6|32119.1|32099.1|32119.1|32099.1|32117.6|32097.6|1
1736860780000|2025-01-14 13:19:40|32117.6|32097.6|32122.6|32102.6|32122.6|32102.6|32117.6|32097.6|2
1736860800000|2025-01-14 13:20:00|32121.6|32101.6|32119.1|32099.1|32121.6|32101.6|32119.1|32099.1|4
1736860810000|2025-01-14 13:20:10|32120.1|32100.1|32119.1|32099.1|32120.1|32100.1|32119.1|32099.1|1
1736860820000|2025-01-14 13:20:20|32128.1|32088.1|32116.6|32096.6|32128.1|32099.1|32116.6|32088.1|1
1736860840000|2025-01-14 13:20:40|32117.6|32097.6|32122.6|32102.6|32122.6|32102.6|32117.6|32097.6|3
1736860860000|2025-01-14 13:21:00|32123.6|32103.6|32145.1|32125.1|32145.1|32125.1|32123.6|32103.6|7
1736860870000|2025-01-14 13:21:10|32142.6|32122.6|32141.6|32121.6|32142.6|32122.6|32140.1|32120.1|5
1736860880000|2025-01-14 13:21:20|32138.6|32118.6|32137.6|32117.6|32139.1|32119.1|32137.6|32117.6|1
1736860890000|2025-01-14 13:21:30|32140.1|32120.1|32140.1|32120.1|32140.1|32120.1|32140.1|32120.1|0
1736860900000|2025-01-14 13:21:40|32141.1|32121.1|32144.1|32124.1|32145.1|32125.1|32141.1|32121.1|2
1736860910000|2025-01-14 13:21:50|32142.6|32122.6|32137.6|32117.6|32142.6|32122.6|32137.6|32117.6|2
1736860920000|2025-01-14 13:22:00|32135.1|32115.1|32143.1|32103.1|32143.1|32115.1|32132.6|32103.1|3
1736860930000|2025-01-14 13:22:10|32141.6|32101.6|32122.6|32102.6|32141.6|32102.6|32122.6|32097.6|3
1736860940000|2025-01-14 13:22:20|32113.6|32093.6|32116.6|32076.6|32116.6|32093.6|32107.6|32076.6|2
1736860950000|2025-01-14 13:22:30|32115.1|32075.1|32096.6|32076.6|32115.1|32082.6|32096.6|32075.1|12
1736860960000|2025-01-14 13:22:40|32104.7|32064.7|32104.7|32064.7|32104.7|32064.7|32104.7|32064.7|0
1736860970000|2025-01-14 13:22:50|32100.1|32060.1|32098.6|32058.6|32100.1|32060.1|32097.6|32057.6|0
1736860980000|2025-01-14 13:23:00|32089.5|32069.5|32089.5|32069.5|32089.5|32069.5|32089.5|32069.5|3
1736860990000|2025-01-14 13:23:10|32091.1|32071.1|32137.6|32117.6|32137.6|32117.6|32091.1|32071.1|26
1736861000000|2025-01-14 13:23:20|32135.1|32115.1|32135.1|32115.1|32135.1|32115.1|32135.1|32115.1|3
1736861020000|2025-01-14 13:23:40|32132.6|32112.6|32127.6|32107.6|32132.6|32112.6|32127.6|32107.6|2
1736861030000|2025-01-14 13:23:50|32131.1|32111.1|32132.6|32112.6|32132.6|32112.6|32131.1|32111.1|5
1736861040000|2025-01-14 13:24:00|32140.1|32120.1|32140.1|32120.1|32142.6|32122.6|32140.1|32120.1|2
1736861060000|2025-01-14 13:24:20|32142.6|32122.6|32142.6|32122.6|32142.6|32122.6|32142.6|32122.6|1
1736861070000|2025-01-14 13:24:30|32140.1|32120.1|32140.1|32120.1|32140.1|32120.1|32140.1|32120.1|1
1736861080000|2025-01-14 13:24:40|32142.6|32122.6|32142.6|32122.6|32142.6|32122.6|32142.6|32122.6|2
1736861090000|2025-01-14 13:24:50|32145.1|32125.1|32145.1|32125.1|32145.1|32125.1|32145.1|32125.1|0
1736861100000|2025-01-14 13:25:00|32142.6|32122.6|32130.1|32110.1|32142.6|32122.6|32130.1|32110.1|4
1736861120000|2025-01-14 13:25:20|32134|32114|32134|32114|32134|32114|32134|32114|22
1736861130000|2025-01-14 13:25:30|32133|32113|32132|32112|32133|32113|32132|32112|1
1736861140000|2025-01-14 13:25:40|32132.6|32112.6|32135.1|32115.1|32135.1|32115.1|32132.6|32112.6|0
1736861170000|2025-01-14 13:26:10|32140.6|32100.6|32140.6|32100.6|32140.6|32100.6|32140.6|32100.6|22
1736861190000|2025-01-14 13:26:30|32131.6|32091.6|32122.6|32102.6|32131.6|32102.6|32122.6|32091.6|7
1736861200000|2025-01-14 13:26:40|32125.6|32105.6|32127.6|32107.6|32127.6|32107.6|32125.6|32105.6|3
1736861210000|2025-01-14 13:26:50|32128.5|32108.5|32128.5|32108.5|32128.5|32108.5|32128.5|32108.5|1
1736861220000|2025-01-14 13:27:00|32130.5|32110.5|32130.5|32110.5|32130.5|32110.5|32130.5|32110.5|1
1736861230000|2025-01-14 13:27:10|32135.1|32115.1|32135.1|32115.1|32135.1|32115.1|32135.1|32115.1|0
1736861240000|2025-01-14 13:27:20|32138.5|32098.5|32131|32111|32138.5|32111|32131|32098.5|0
1736861250000|2025-01-14 13:27:30|32140.1|32100.1|32131|32111|32140.1|32112.6|32129.5|32100.1|1
1736861260000|2025-01-14 13:27:40|32140.1|32080.1|32140.1|32080.1|32140.1|32080.1|32140.1|32080.1|11
1736861270000|2025-01-14 13:27:50|32143.5|32083.5|32147|32107|32147|32115.1|32135.1|32083.5|6
1736861280000|2025-01-14 13:28:00|32150.1|32110.1|32171|32151|32171|32151|32150.1|32110.1|8
1736861290000|2025-01-14 13:28:10|32170.1|32150.1|32167.6|32147.6|32170.1|32150.1|32167.6|32147.6|1
1736861300000|2025-01-14 13:28:20|32176.6|32136.6|32154.1|32134.1|32176.6|32136.6|32154.1|32130.1|0
1736861320000|2025-01-14 13:28:40|32151.6|32131.6|32161.6|32121.6|32161.6|32131.6|32151.6|32121.6|3
1736861330000|2025-01-14 13:28:50|32150.6|32130.6|32150.6|32130.6|32150.6|32130.6|32150.6|32130.6|0
1736861340000|2025-01-14 13:29:00|32147.6|32127.6|32139.1|32119.1|32147.6|32127.6|32139.1|32119.1|2
1736861350000|2025-01-14 13:29:10|32137.6|32117.6|32137.6|32117.6|32137.6|32117.6|32137.6|32117.6|1
1736861360000|2025-01-14 13:29:20|32138.5|32118.5|32140.1|32120.1|32140.1|32120.1|32138.5|32118.5|0
1736861370000|2025-01-14 13:29:30|32137.6|32117.6|32139.1|32119.1|32140.1|32120.1|32137.6|32117.6|2
1736861380000|2025-01-14 13:29:40|32137.6|32117.6|32137.6|32117.6|32137.6|32117.6|32137.6|32117.6|0
1736861390000|2025-01-14 13:29:50|32138.5|32118.5|32137.6|32117.6|32140.1|32120.1|32137.6|32117.6|0
1736861400000|2025-01-14 13:30:00|32141.5|32121.5|32175.6|32155.6|32193.5|32172|32141.5|32119|15
1736861410000|2025-01-14 13:30:10|||||||||1
1736861420000|2025-01-14 13:30:20|32173.1|32153.1|32170.6|32150.6|32173.1|32153.1|32170.6|32150.6|2
1736861430000|2025-01-14 13:30:30|32167.6|32147.6|32150.1|32130.1|32167.6|32147.6|32147.6|32115.1|3
1736861440000|2025-01-14 13:30:40|32147.6|32127.6|32142.6|32122.6|32147.6|32127.6|32142.6|32122.6|0
1736861450000|2025-01-14 13:30:50|32147.6|32127.6|32149.5|32129.5|32149.5|32129.5|32147.6|32127.6|17
1736861460000|2025-01-14 13:31:00|32151|32131|32158|32138|32167.4|32138|32151|32127.4|1
1736861470000|2025-01-14 13:31:10|32167|32127|32172|32132|32172|32132|32167|32127|5
1736861480000|2025-01-14 13:31:20|32169.5|32149.5|32172|32152|32172|32152|32169.5|32149.5|2
1736861490000|2025-01-14 13:31:30|32182|32142|32170.5|32130.5|32182|32153|32169.5|32130.5|3
1736861500000|2025-01-14 13:31:40|32168|32128|32170.5|32130.5|32170.5|32130.5|32168|32128|0
1736861510000|2025-01-14 13:31:50|32174.5|32134.5|32173|32133|32174.5|32134.5|32173|32133|2
1736861520000|2025-01-14 13:32:00|32165.5|32125.5|32164.5|32124.5|32165.5|32125.5|32164.5|32124.5|0
1736861530000|2025-01-14 13:32:10|32165.5|32125.5|32164|32124|32165.5|32125.5|32164|32124|1
1736861540000|2025-01-14 13:32:20|||||||||1
1736861550000|2025-01-14 13:32:30|32154.9|32134.9|32154.9|32134.9|32154.9|32134.9|32154.9|32134.9|1
1736861560000|2025-01-14 13:32:40|32156.5|32136.5|32157.4|32137.4|32157.4|32137.4|32156.5|32136.5|2
1736861570000|2025-01-14 13:32:50|32162|32142|32162|32142|32162|32142|32162|32142|2
1736861580000|2025-01-14 13:33:00|32163|32143|32162|32142|32163|32143|32162|32142|0
1736861590000|2025-01-14 13:33:10|32163|32143|32160.5|32140.5|32163|32143|32157|32137|7
1736861600000|2025-01-14 13:33:20|32159.5|32139.5|32161|32141|32162|32142|32159.5|32139.5|2
1736861610000|2025-01-14 13:33:30|32159.5|32139.5|32160.5|32140.5|32160.5|32140.5|32159.5|32139.5|0
1736861620000|2025-01-14 13:33:40|32163.5|32143.5|32163.5|32143.5|32163.5|32143.5|32163.5|32143.5|6
1736861630000|2025-01-14 13:33:50|32164.5|32144.5|32168.5|32148.5|32169.5|32149.5|32164.5|32144.5|1
1736861640000|2025-01-14 13:34:00|32167.6|32147.6|32165.1|32145.1|32171|32151|32165.1|32145.1|4
1736861660000|2025-01-14 13:34:20|32162.6|32142.6|32163.5|32143.5|32163.5|32143.5|32162.6|32142.6|0
1736861700000|2025-01-14 13:35:00|32160.5|32140.5|32155.1|32135.1|32160.5|32140.5|32155.1|32135.1|2
1736861710000|2025-01-14 13:35:10|32150.1|32130.1|32123.5|32103.5|32150.1|32130.1|32120.6|32100.6|7
1736861720000|2025-01-14 13:35:20|32126.6|32106.6|32132.5|32112.5|32132.5|32112.5|32126.6|32106.6|18
1736861730000|2025-01-14 13:35:30|32135|32115|32139.1|32119.1|32139.1|32119.1|32135|32115|1
1736861740000|2025-01-14 13:35:40|32138.1|32118.1|32134.1|32114.1|32138.1|32118.1|32134.1|32114.1|1
1736861750000|2025-01-14 13:35:50|32131.6|32111.6|32132.5|32112.5|32132.5|32112.5|32131.6|32111.6|4
1736861760000|2025-01-14 13:36:00|32131|32111|32129.1|32109.1|32131|32111|32129.1|32109.1|2
1736861770000|2025-01-14 13:36:10|32130|32110|32130|32110|32130|32110|32130|32110|2
1736861780000|2025-01-14 13:36:20|32131|32111|32131|32111|32131|32111|32131|32111|0
1736861790000|2025-01-14 13:36:30|||||||||1
1736861800000|2025-01-14 13:36:40|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|6
1736861810000|2025-01-14 13:36:50|32133.5|32113.5|32133.5|32113.5|32135|32115|32132.5|32112.5|1
1736861820000|2025-01-14 13:37:00|32132.5|32112.5|32086.2|32066.2|32132.5|32112.5|32086.2|32066.2|62
1736861830000|2025-01-14 13:37:10|32085.6|32065.6|32084.6|32064.6|32085.6|32065.6|32084.6|32064.6|3
1736861840000|2025-01-14 13:37:20|32085.6|32065.6|32088.1|32068.1|32089.6|32069.6|32084.6|32064.6|12
1736861850000|2025-01-14 13:37:30|32087.1|32067.1|32086.1|32066.1|32087.1|32067.1|32086.1|32066.1|1
1736861870000|2025-01-14 13:37:50|32084.6|32064.6|32078.1|32058.1|32084.6|32064.6|32077.1|32057.1|1
1736861880000|2025-01-14 13:38:00|32075.6|32055.6|32067.1|32047.1|32075.6|32055.6|32067.1|32047.1|7
1736861890000|2025-01-14 13:38:10|32066.1|32046.1|32065.6|32045.6|32066.1|32046.1|32064.6|32044.6|10
1736861900000|2025-01-14 13:38:20|32067.1|32047.1|32063.1|32043.1|32067.1|32047.1|32063.1|32043.1|8
1736861910000|2025-01-14 13:38:30|32064.6|32044.6|32062.1|32042.1|32064.6|32044.6|32062.1|32042.1|11
1736861920000|2025-01-14 13:38:40|32066.1|32046.1|32069.1|32049.1|32069.1|32049.1|32066.1|32046.1|7
1736861940000|2025-01-14 13:39:00|32072.1|32052.1|32103.6|32083.6|32103.6|32083.6|32072.1|32052.1|9
1736861950000|2025-01-14 13:39:10|32097.1|32077.1|32103.1|32083.1|32103.1|32083.1|32097.1|32077.1|3
1736861960000|2025-01-14 13:39:20|32104.6|32084.6|32130.6|32110.6|32140|32110.6|32104.6|32074.6|31
1736861970000|2025-01-14 13:39:30|32131.6|32111.6|32126.6|32106.6|32131.6|32111.6|32126.6|32106.6|2
1736861980000|2025-01-14 13:39:40|32127.5|32107.5|32129.1|32109.1|32130.6|32110.6|32127.5|32107.5|0
1736861990000|2025-01-14 13:39:50|32130|32110|32130|32110|32130|32110|32130|32110|0
1736862000000|2025-01-14 13:40:00|32131.6|32111.6|32131.6|32111.6|32131.6|32111.6|32131.6|32111.6|2
1736862010000|2025-01-14 13:40:10|32130|32110|32129.1|32109.1|32130|32110|32126.6|32106.6|5
1736862020000|2025-01-14 13:40:20|32131.6|32111.6|32132.5|32112.5|32133.5|32113.5|32131.6|32111.6|5
1736862030000|2025-01-14 13:40:30|32137.5|32117.5|32137.5|32117.5|32137.5|32117.5|32137.5|32117.5|1
1736862040000|2025-01-14 13:40:40|32140|32120|32140|32120|32140|32120|32140|32120|0
1736862050000|2025-01-14 13:40:50|32139.1|32119.1|32137.5|32117.5|32140|32120|32137.5|32117.5|0
1736862060000|2025-01-14 13:41:00|32138.1|32118.1|32138.1|32118.1|32138.1|32118.1|32138.1|32118.1|1
1736862070000|2025-01-14 13:41:10|32136.1|32116.1|32134.1|32114.1|32136.1|32116.1|32133.1|32113.1|6
1736862090000|2025-01-14 13:41:30|32137.1|32117.1|32142.1|32122.1|32142.1|32122.1|32137.1|32117.1|1
1736862110000|2025-01-14 13:41:50|||||||||2
1736862120000|2025-01-14 13:42:00|32137.1|32117.1|32137.1|32117.1|32137.1|32117.1|32137.1|32117.1|0
1736862140000|2025-01-14 13:42:20|32136.1|32116.1|32136.1|32116.1|32136.1|32116.1|32136.1|32116.1|4
1736862150000|2025-01-14 13:42:30|||||||||9
1736862170000|2025-01-14 13:42:50|32135.2|32115.2|32132.7|32112.7|32136.1|32116.1|32132.7|32112.7|11
1736862200000|2025-01-14 13:43:20|32131.1|32111.1|32133.6|32113.6|32133.6|32113.6|32131.1|32111.1|2
1736862210000|2025-01-14 13:43:30|32132.7|32112.7|32132.7|32112.7|32132.7|32112.7|32132.7|32112.7|1
1736862220000|2025-01-14 13:43:40|32133.6|32113.6|32138.1|32118.1|32138.1|32118.1|32133.6|32113.6|3
1736862230000|2025-01-14 13:43:50|32139.6|32119.6|32139.6|32119.6|32139.6|32119.6|32139.6|32119.6|2
1736862240000|2025-01-14 13:44:00|32141.1|32121.1|32135.6|32115.6|32141.1|32121.1|32134.6|32114.6|8
1736862260000|2025-01-14 13:44:20|32139.6|32119.6|32139.6|32119.6|32139.6|32119.6|32139.6|32119.6|1
1736862270000|2025-01-14 13:44:30|32146.1|32126.1|32146.1|32126.1|32146.1|32126.1|32146.1|32126.1|5
1736862280000|2025-01-14 13:44:40|32148.1|32128.1|32156.1|32136.1|32156.1|32136.1|32148.1|32128.1|0
1736862290000|2025-01-14 13:44:50|32157.7|32137.7|32157.7|32137.7|32157.7|32137.7|32157.7|32137.7|0
1736862300000|2025-01-14 13:45:00|32158.6|32138.6|32171.1|32151.1|32171.1|32151.1|32158.6|32138.6|6
1736862310000|2025-01-14 13:45:10|32170.2|32150.2|32165.2|32145.2|32170.2|32150.2|32165.2|32145.2|3
1736862320000|2025-01-14 13:45:20|32167.1|32147.1|32172.1|32152.1|32181.1|32152.1|32167.1|32136.1|2
1736862330000|2025-01-14 13:45:30|32174.6|32154.6|32195|32155|32195|32155|32174.6|32150.6|22
1736862350000|2025-01-14 13:45:50|32192.1|32172.1|32202.1|32182.1|32202.1|32182.1|32192.1|32172.1|6
1736862360000|2025-01-14 13:46:00|32213.1|32173.1|32205.6|32185.6|32213.1|32185.6|32202.1|32173.1|1
1736862370000|2025-01-14 13:46:10|32208.6|32188.6|32247.1|32207.1|32247.1|32215.2|32208.6|32188.6|19
1736862380000|2025-01-14 13:46:20|32264.2|32204.2|32257|32217|32264.2|32227.1|32244.6|32204.2|25
1736862390000|2025-01-14 13:46:30|32256|32216|32250|32230|32258.5|32230|32250|32216|2
1736862400000|2025-01-14 13:46:40|32251.5|32231.5|32251.5|32231.5|32251.5|32231.5|32251.5|32231.5|0
1736862410000|2025-01-14 13:46:50|32252.5|32232.5|32251.5|32231.5|32252.5|32232.5|32251.5|32231.5|5
1736862420000|2025-01-14 13:47:00|||||||||12
1736862430000|2025-01-14 13:47:10|32250.6|32230.6|32252.5|32232.5|32252.5|32232.5|32246.5|32226.5|6
1736862440000|2025-01-14 13:47:20|32255|32235|32261|32241|32261|32241|32255|32235|4
1736862450000|2025-01-14 13:47:30|32264|32244|32267.5|32247.5|32267.5|32247.5|32264|32244|6
1736862460000|2025-01-14 13:47:40|32301.8|32281.8|32313.5|32293.5|32313.5|32293.5|32301.8|32281.8|43
1736862470000|2025-01-14 13:47:50|32315|32295|32331.5|32291.5|32331.5|32305|32315|32291.5|8
1736862480000|2025-01-14 13:48:00|32322.5|32302.5|32316.5|32296.5|32331.5|32302.5|32316.5|32291.5|2
1736862490000|2025-01-14 13:48:10|32314|32294|32310|32290|32316.5|32296.5|32310|32290|5
1736862500000|2025-01-14 13:48:20|32307.5|32287.5|32300|32260|32307.5|32287.5|32289.5|32257.5|4
1736862510000|2025-01-14 13:48:30|32289|32269|32287.5|32267.5|32289|32269|32286.5|32266.5|2
1736862520000|2025-01-14 13:48:40|32292.5|32272.5|32292.5|32272.5|32292.5|32272.5|32292.5|32272.5|1
1736862530000|2025-01-14 13:48:50|32291.5|32271.5|32290.6|32250.6|32291.5|32271.5|32288.1|32250.6|4
1736862540000|2025-01-14 13:49:00|32286|32246|32282.5|32262.5|32295|32262.5|32277.9|32235|1
1736862550000|2025-01-14 13:49:10|32281.5|32261.5|32281.5|32261.5|32281.5|32261.5|32281.5|32261.5|0
1736862560000|2025-01-14 13:49:20|32282.5|32262.5|32279|32259|32282.5|32262.5|32279|32259|5
1736862580000|2025-01-14 13:49:40|32280|32260|32280|32260|32280|32260|32280|32260|0
1736862590000|2025-01-14 13:49:50|||||||||2
1736862600000|2025-01-14 13:50:00|32281|32261|32280|32260|32282|32262|32280|32260|4
1736862610000|2025-01-14 13:50:10|32277.5|32257.5|32264|32244|32277.5|32257.5|32264|32244|3
1736862620000|2025-01-14 13:50:20|32260|32240|32260|32240|32260|32240|32260|32240|2
1736862630000|2025-01-14 13:50:30|32259|32239|32257.5|32237.5|32259|32239|32257.5|32237.5|0
1736862640000|2025-01-14 13:50:40|32260|32240|32260|32240|32260|32240|32260|32240|1
1736862650000|2025-01-14 13:50:50|32275.4|32235.4|32280|32260|32283.5|32260|32274.5|32235.4|2
1736862660000|2025-01-14 13:51:00|32282|32262|32282.5|32262.5|32290|32270|32282|32262|7
1736862670000|2025-01-14 13:51:10|32284.5|32264.5|32286|32266|32286|32266|32284.5|32264.5|1
1736862680000|2025-01-14 13:51:20|32285|32265|32285|32265|32285|32265|32285|32265|2
1736862690000|2025-01-14 13:51:30|32284|32264|32284|32264|32284|32264|32284|32264|0
1736862700000|2025-01-14 13:51:40|32282.5|32262.5|32282.5|32262.5|32282.5|32262.5|32282.5|32262.5|0
1736862710000|2025-01-14 13:51:50|||||||||1
1736862720000|2025-01-14 13:52:00|32276.5|32256.5|32271.5|32251.5|32276.5|32256.5|32271.5|32251.5|0
1736862730000|2025-01-14 13:52:10|32266.9|32246.9|32266.9|32246.9|32266.9|32246.9|32266.9|32246.9|1
1736862740000|2025-01-14 13:52:20|32263.5|32243.5|32262.5|32242.5|32265|32245|32262.5|32242.5|4
1736862760000|2025-01-14 13:52:40|32260|32240|32262.5|32242.5|32262.5|32242.5|32260|32240|0
1736862770000|2025-01-14 13:52:50|32261|32241|32257.5|32237.5|32261|32241|32254|32234|8
1736862780000|2025-01-14 13:53:00|32258.5|32238.5|32260|32240|32260|32240|32258.5|32238.5|1
1736862790000|2025-01-14 13:53:10|32263.1|32243.1|32265|32245|32265|32245|32263.1|32243.1|1
1736862810000|2025-01-14 13:53:30|32266|32246|32266|32246|32266|32246|32266|32246|0
1736862820000|2025-01-14 13:53:40|32267.5|32247.5|32277.5|32257.5|32277.5|32257.5|32267.5|32247.5|3
1736862830000|2025-01-14 13:53:50|32285|32265|32283.1|32263.1|32285|32265|32279|32259|5
1736862840000|2025-01-14 13:54:00|32280|32260|32277.5|32257.5|32280|32260|32277.5|32257.5|1
1736862860000|2025-01-14 13:54:20|32298.5|32278.5|32327.5|32307.5|32328.5|32308.5|32298.5|32278.5|13
1736862870000|2025-01-14 13:54:30|32326|32306|32305|32285|32327.5|32307.5|32305|32285|4
1736862880000|2025-01-14 13:54:40|32295|32275|32292.1|32272.1|32295|32275|32292.1|32272.1|1
1736862890000|2025-01-14 13:54:50|32303|32263|32289|32269|32303|32270.5|32289|32261.5|0
1736862900000|2025-01-14 13:55:00|32300|32260|32298.5|32278.5|32300|32278.5|32292.5|32260|1
1736862910000|2025-01-14 13:55:10|32297.5|32277.5|32302.5|32282.5|32302.5|32282.5|32297.5|32277.5|1
1736862920000|2025-01-14 13:55:20|32313.5|32273.5|32311|32291|32313.5|32291|32306|32273.5|0
1736862930000|2025-01-14 13:55:30|32312.5|32292.5|32315|32295|32315|32295|32312.5|32292.5|0
1736862940000|2025-01-14 13:55:40|32313.5|32293.5|32301|32261|32313.5|32293.5|32301|32261|12
1736862950000|2025-01-14 13:55:50|32298.5|32258.5|32281.5|32261.5|32300|32269.4|32281.5|32258.5|4
1736862960000|2025-01-14 13:56:00|32276.9|32256.9|32224|32204|32276.9|32256.9|32219|32193|30
1736862970000|2025-01-14 13:56:10|32235|32195|32242.5|32222.5|32242.5|32222.5|32229|32195|0
1736862980000|2025-01-14 13:56:20|32245|32225|32247.5|32227.5|32255|32227.5|32245|32215|3
1736862990000|2025-01-14 13:56:30|32249|32229|32249|32229|32249|32229|32249|32229|1
1736863000000|2025-01-14 13:56:40|32250|32230|32270|32210|32273.9|32230|32250|32210|19
1736863010000|2025-01-14 13:56:50|32276.9|32216.9|32276.9|32216.9|32276.9|32216.9|32276.9|32216.9|0
1736863020000|2025-01-14 13:57:00|32259.4|32239.4|32256|32236|32261|32241|32253.5|32233.5|10
1736863030000|2025-01-14 13:57:10|32256.9|32236.9|32300.4|32240.4|32300.4|32249.4|32256.9|32236.9|14
1736863040000|2025-01-14 13:57:20|32289.4|32249.4|32289.4|32249.4|32289.4|32249.4|32289.4|32249.4|1
1736863050000|2025-01-14 13:57:30|32290.4|32250.4|32290.4|32250.4|32290.4|32250.4|32290.4|32250.4|1
1736863060000|2025-01-14 13:57:40|32281.4|32261.4|32281.4|32261.4|32281.4|32261.4|32281.4|32261.4|0
1736863070000|2025-01-14 13:57:50|32290.4|32250.4|32281.4|32261.4|32290.4|32261.4|32281.4|32250.4|0
1736863080000|2025-01-14 13:58:00|32284.4|32264.4|32284.4|32264.4|32284.4|32264.4|32284.4|32264.4|1
1736863110000|2025-01-14 13:58:30|32286.9|32266.9|32286.9|32266.9|32286.9|32266.9|32286.9|32266.9|4
1736863120000|2025-01-14 13:58:40|32307.5|32267.5|32299.4|32279.4|32307.5|32279.4|32299.4|32267.5|0
1736863130000|2025-01-14 13:58:50|32300.4|32280.4|32299.4|32279.4|32300.4|32280.4|32299.4|32279.4|0
1736863140000|2025-01-14 13:59:00|32300.4|32280.4|32299.4|32279.4|32300.4|32280.4|32299.4|32279.4|0
1736863150000|2025-01-14 13:59:10|32298.5|32278.5|32296|32276|32298.5|32278.5|32296|32276|1
1736863160000|2025-01-14 13:59:20|32297.5|32277.5|32299.4|32279.4|32299.4|32279.4|32297.5|32277.5|0
1736863170000|2025-01-14 13:59:30|32300.4|32280.4|32299.4|32279.4|32300.4|32280.4|32299.4|32279.4|0
1736863180000|2025-01-14 13:59:40|32293.5|32273.5|32274.4|32254.4|32293.5|32273.5|32274.4|32254.4|3
1736863190000|2025-01-14 13:59:50|32275.4|32255.4|32276.9|32256.9|32278.5|32258.5|32275.4|32255.4|1
1736863200000|2025-01-14 14:00:00|32279.4|32259.4|32277.9|32257.9|32281.9|32261.9|32277.9|32257.9|6
1736863210000|2025-01-14 14:00:10|32275.4|32255.4|32271.5|32251.5|32275.4|32255.4|32271.5|32251.5|5
1736863220000|2025-01-14 14:00:20|32278.6|32238.6|32287.6|32227.6|32287.6|32238.6|32278.6|32227.6|1
1736863230000|2025-01-14 14:00:30|32278.6|32238.6|32287.6|32227.6|32287.6|32238.6|32278.6|32227.6|0
1736863240000|2025-01-14 14:00:40|32254|32234|32235.5|32215.5|32260|32234|32235.5|32215.5|1
1736863250000|2025-01-14 14:00:50|32244.6|32204.6|32227.5|32207.5|32244.6|32207.5|32227.5|32196.5|0
1736863260000|2025-01-14 14:01:00|32236.5|32196.5|32208|32168|32236.5|32205.5|32199|32168|6
1736863270000|2025-01-14 14:01:10|32199|32179|32200.5|32180.5|32208|32180.5|32197.5|32168|8
1736863280000|2025-01-14 14:01:20|32202.5|32182.5|32202.5|32182.5|32202.5|32182.5|32202.5|32182.5|1
1736863290000|2025-01-14 14:01:30|||||||||3
1736863300000|2025-01-14 14:01:40|32204|32184|32210.9|32190.9|32210.9|32190.9|32204|32184|0
1736863310000|2025-01-14 14:01:50|32212.5|32192.5|32219|32199|32220|32200|32212.5|32192.5|3
1736863320000|2025-01-14 14:02:00|32220|32200|32219|32199|32220|32200|32219|32199|0
1736863340000|2025-01-14 14:02:20|32218|32198|32219|32199|32219|32199|32216.5|32196.5|0
1736863350000|2025-01-14 14:02:30|32220|32200|32221.5|32201.5|32221.5|32201.5|32220|32200|0
1736863370000|2025-01-14 14:02:50|32222.5|32202.5|32242.5|32222.5|32242.5|32222.5|32222.5|32202.5|2
1736863380000|2025-01-14 14:03:00|32243.4|32223.4|32243.4|32223.4|32243.4|32223.4|32243.4|32223.4|0
1736863390000|2025-01-14 14:03:10|32242.5|32222.5|32242.5|32222.5|32243.4|32223.4|32242.5|32222.5|4
1736863410000|2025-01-14 14:03:30|32241.5|32221.5|32241.5|32221.5|32242.5|32222.5|32240|32220|3
1736863440000|2025-01-14 14:04:00|32240.5|32220.5|32240.5|32220.5|32240.5|32220.5|32240.5|32220.5|1
1736863450000|2025-01-14 14:04:10|32255|32215|32255|32215|32255|32215|32255|32215|421
1736863460000|2025-01-14 14:04:20|32250.5|32230.5|32250.5|32230.5|32259.5|32230.5|32250.5|32219.5|1
1736863470000|2025-01-14 14:04:30|||||||||1
1736863480000|2025-01-14 14:04:40|32259.5|32219.5|32258|32218|32259.5|32219.5|32258|32218|0
1736863490000|2025-01-14 14:04:50|32245.5|32225.5|32245.5|32225.5|32245.5|32225.5|32245.5|32225.5|0
1736863500000|2025-01-14 14:05:00|32243|32223|32239.5|32219.5|32243|32223|32239.5|32219.5|2
1736863510000|2025-01-14 14:05:10|32237.6|32217.6|32233.6|32213.6|32238.6|32218.6|32233.6|32213.6|3
1736863520000|2025-01-14 14:05:20|32234.5|32214.5|32234.5|32214.5|32234.5|32214.5|32234.5|32214.5|2
1736863530000|2025-01-14 14:05:30|32233.6|32213.6|32233.6|32213.6|32233.6|32213.6|32233.6|32213.6|0
1736863540000|2025-01-14 14:05:40|32231.1|32211.1|32222|32202|32231.1|32211.1|32222|32202|6
1736863550000|2025-01-14 14:05:50|32219|32199|32214.5|32194.5|32219|32199|32214.5|32194.5|2
1736863560000|2025-01-14 14:06:00|32215.5|32195.5|32213.6|32193.6|32215.5|32195.5|32211.1|32191.1|16
1736863580000|2025-01-14 14:06:20|32214.5|32194.5|32214.5|32194.5|32214.5|32194.5|32214.5|32194.5|0
1736863590000|2025-01-14 14:06:30|32213.6|32193.6|32209.5|32189.5|32213.6|32193.6|32209.5|32189.5|1
1736863600000|2025-01-14 14:06:40|32210.5|32190.5|32210.5|32190.5|32210.5|32190.5|32210.5|32190.5|3
1736863620000|2025-01-14 14:07:00|32213|32193|32213|32193|32213|32193|32213|32193|0
1736863670000|2025-01-14 14:07:50|32212|32192|32211.1|32191.1|32214.5|32194.5|32211.1|32191.1|2
1736863680000|2025-01-14 14:08:00|32212|32192|32213.6|32193.6|32213.6|32193.6|32211.1|32191.1|0
1736863690000|2025-01-14 14:08:10|32212.6|32192.6|32213.6|32193.6|32213.6|32193.6|32212.6|32192.6|3
1736863700000|2025-01-14 14:08:20|32216.1|32196.1|32225.5|32205.5|32227|32207|32216.1|32196.1|23
1736863710000|2025-01-14 14:08:30|32227|32207|32233.6|32213.6|32234.5|32214.5|32227|32207|2
1736863720000|2025-01-14 14:08:40|32236.5|32216.5|32241.1|32221.1|32241.1|32221.1|32236.5|32216.5|2
1736863740000|2025-01-14 14:09:00|32246.1|32226.1|32246.1|32226.1|32246.1|32226.1|32246.1|32226.1|1
1736863750000|2025-01-14 14:09:10|32258|32218|32256.1|32236.1|32258|32236.1|32256.1|32218|0
1736863760000|2025-01-14 14:09:20|32257|32237|32261.5|32241.5|32261.5|32241.5|32257|32237|3
1736863770000|2025-01-14 14:09:30|32260.5|32240.5|32260.5|32240.5|32260.5|32240.5|32260.5|32240.5|0
1736863780000|2025-01-14 14:09:40|32259.5|32239.5|32260.5|32240.5|32260.5|32240.5|32259.5|32239.5|0
1736863800000|2025-01-14 14:10:00|32259.5|32239.5|32230.1|32210.1|32259.5|32239.5|32230.1|32208|6
1736863810000|2025-01-14 14:10:10|||||||||2
1736863820000|2025-01-14 14:10:20|32229.1|32209.1|32237.2|32197.2|32237.2|32209.1|32228.1|32197.2|1
1736863830000|2025-01-14 14:10:30|32235.6|32195.6|32235.6|32195.6|32235.6|32195.6|32235.6|32195.6|0
1736863840000|2025-01-14 14:10:40|32223.7|32203.7|32220.1|32200.1|32223.7|32203.7|32220.1|32200.1|5
1736863860000|2025-01-14 14:11:00|32221.1|32201.1|32222.6|32202.6|32222.6|32202.6|32221.1|32201.1|0
1736863870000|2025-01-14 14:11:10|32223.6|32203.6|32224.5|32204.5|32224.5|32204.5|32223.6|32203.6|2
1736863880000|2025-01-14 14:11:20|32225.5|32205.5|32224.5|32204.5|32225.5|32205.5|32224.5|32204.5|1
1736863890000|2025-01-14 14:11:30|32221.1|32201.1|32220.1|32200.1|32221.1|32201.1|32220.1|32200.1|3
1736863900000|2025-01-14 14:11:40|32222.6|32202.6|32222.6|32202.6|32222.6|32202.6|32222.6|32202.6|1
1736863910000|2025-01-14 14:11:50|32223.6|32203.6|32222.6|32202.6|32223.6|32203.6|32222.6|32202.6|2
1736863920000|2025-01-14 14:12:00|32223.6|32203.6|32223.6|32203.6|32223.6|32203.6|32222.6|32202.6|1
1736863930000|2025-01-14 14:12:10|32232|32212|32237|32217|32246.1|32217|32232|32203|0
1736863940000|2025-01-14 14:12:20|32246.1|32206.1|32235.1|32215.1|32246.1|32215.1|32235.1|32206.1|0
1736863950000|2025-01-14 14:12:30|32233.6|32213.6|32236.1|32216.1|32238.6|32218.6|32233.6|32213.6|1
1736863960000|2025-01-14 14:12:40|32237|32217|32236.1|32216.1|32237|32217|32236.1|32216.1|0
1736863970000|2025-01-14 14:12:50|32237|32217|32227.4|32207.4|32237|32217|32227.4|32207.4|20
1736863980000|2025-01-14 14:13:00|32207|32187|32197|32177|32216.1|32187|32197|32172|17
1736863990000|2025-01-14 14:13:10|32204.5|32164.5|32204.5|32164.5|32204.5|32164.5|32204.5|32164.5|1
1736864000000|2025-01-14 14:13:20|||||||||2
1736864010000|2025-01-14 14:13:30|32206.1|32166.1|32201.1|32181.1|32206.1|32181.1|32197|32166.1|3
1736864020000|2025-01-14 14:13:40|32201|32181|32213.5|32193.5|32213.5|32193.5|32201|32181|2
1736864030000|2025-01-14 14:13:50|32215.5|32195.5|32233.5|32193.5|32233.5|32198.5|32215.5|32191|0
1736864040000|2025-01-14 14:14:00|32231|32191|32222|32202|32231|32202|32222|32191|2
1736864050000|2025-01-14 14:14:10|32223|32203|32222|32202|32223|32203|32222|32202|0
1736864060000|2025-01-14 14:14:20|32220.5|32200.5|32216.6|32196.6|32227.6|32200.5|32216.6|32187.6|3
1736864070000|2025-01-14 14:14:30|||||||||1
1736864140000|2025-01-14 14:15:40|32217.6|32197.6|32221|32201|32221|32201|32217.6|32197.6|1
1736864150000|2025-01-14 14:15:50|32226|32206|32225.1|32205.1|32228.5|32208.5|32225.1|32205.1|3
1736864160000|2025-01-14 14:16:00|32223.1|32203.1|32205.1|32185.1|32223.1|32203.1|32205.1|32185.1|2
1736864170000|2025-01-14 14:16:10|32203.5|32183.5|32199.5|32179.5|32203.5|32183.5|32199.5|32179.5|0
1736864180000|2025-01-14 14:16:20|32196|32176|32188.1|32168.1|32196|32176|32188.1|32168.1|60
1736864190000|2025-01-14 14:16:30|32194.1|32154.1|32185.1|32165.1|32194.1|32165.1|32185.1|32154.1|1
1736864200000|2025-01-14 14:16:40|32183.5|32163.5|32183.5|32163.5|32183.5|32163.5|32183.5|32163.5|0
1736864210000|2025-01-14 14:16:50|32181|32161|32181|32161|32181|32161|32181|32161|0
1736864220000|2025-01-14 14:17:00|32180.1|32160.1|32181|32161|32181|32161|32180.1|32160.1|4
1736864240000|2025-01-14 14:17:20|||||||||1
1736864270000|2025-01-14 14:17:50|32178.5|32158.5|32178.5|32158.5|32178.5|32158.5|32178.5|32158.5|0
1736864280000|2025-01-14 14:18:00|32181|32161|32181|32161|32181|32161|32178.5|32158.5|1
1736864290000|2025-01-14 14:18:10|32183.5|32163.5|32214.5|32154.5|32214.5|32163.5|32183.5|32154.5|52
1736864300000|2025-01-14 14:18:20|32198.4|32178.4|32198.4|32178.4|32198.4|32178.4|32198.4|32178.4|1
1736864310000|2025-01-14 14:18:30|32205.5|32185.5|32211.5|32191.5|32211.5|32191.5|32205.5|32185.5|3
1736864320000|2025-01-14 14:18:40|32215.5|32195.5|32214.5|32194.5|32215.5|32195.5|32213|32193|0
1736864340000|2025-01-14 14:19:00|32212|32192|32210.5|32190.5|32212|32192|32210.5|32190.5|1
1736864350000|2025-01-14 14:19:10|32212|32192|32224.4|32204.4|32228|32204.4|32212|32188|2
1736864360000|2025-01-14 14:19:20|32234|32214|32237.4|32217.4|32237.4|32217.4|32234|32214|1
1736864390000|2025-01-14 14:19:50|32240.5|32220.5|32240.5|32220.5|32240.5|32220.5|32240.5|32220.5|1
1736864400000|2025-01-14 14:20:00|32242|32222|32242|32222|32242|32222|32242|32222|1
1736864410000|2025-01-14 14:20:10|32243|32223|32243|32223|32243|32223|32243|32223|3
1736864430000|2025-01-14 14:20:30|32239.5|32219.5|32239.5|32219.5|32239.5|32219.5|32239.5|32219.5|1
1736864460000|2025-01-14 14:21:00|32242.6|32222.6|32247|32227|32247|32227|32242.6|32222.6|7
1736864470000|2025-01-14 14:21:10|32254.5|32234.5|32255.1|32235.1|32260.5|32240.5|32254.5|32234.5|2
1736864480000|2025-01-14 14:21:20|32252|32232|32252|32232|32252|32232|32248|32228|0
1736864490000|2025-01-14 14:21:30|32247|32227|32249.5|32229.5|32249.5|32229.5|32247|32227|1
1736864520000|2025-01-14 14:22:00|32247.6|32227.6|32244.5|32224.5|32247.6|32227.6|32244.5|32224.5|4
1736864560000|2025-01-14 14:22:40|32243.5|32223.5|32258|32238|32258|32238|32243.5|32223.5|1
1736864570000|2025-01-14 14:22:50|32263|32243|32263|32243|32263|32243|32263|32243|1
1736864580000|2025-01-14 14:23:00|32264.9|32244.9|32264.9|32244.9|32264.9|32244.9|32264.9|32244.9|1
1736864590000|2025-01-14 14:23:10|32268|32248|32268|32248|32268|32248|32268|32248|0
1736864600000|2025-01-14 14:23:20|32270.5|32250.5|32276|32256|32276|32256|32270.5|32250.5|3
1736864610000|2025-01-14 14:23:30|32277|32257|32278.5|32258.5|32278.5|32258.5|32277|32257|1
1736864620000|2025-01-14 14:23:40|32282|32262|32283.5|32263.5|32283.5|32263.5|32282|32262|2
1736864630000|2025-01-14 14:23:50|32284.5|32264.5|32284.5|32264.5|32284.5|32264.5|32284.5|32264.5|1
1736864640000|2025-01-14 14:24:00|32274.1|32234.1|32239.5|32219.5|32274.1|32234.1|32239.5|32219.5|9
1736864650000|2025-01-14 14:24:10|32238.5|32218.5|32233.5|32213.5|32238.5|32218.5|32233.5|32213.5|3
1736864660000|2025-01-14 14:24:20|32232|32212|32228|32208|32232|32212|32227|32207|1
1736864670000|2025-01-14 14:24:30|32229.5|32209.5|32245.5|32225.5|32245.5|32225.5|32229.5|32209.5|2
1736864690000|2025-01-14 14:24:50|32247.4|32227.4|32250.5|32230.5|32250.5|32230.5|32247.4|32227.4|2
1736864700000|2025-01-14 14:25:00|32253|32233|32253|32233|32253|32233|32253|32233|0
1736864720000|2025-01-14 14:25:20|32260.5|32240.5|32260.5|32240.5|32260.5|32240.5|32260.5|32240.5|4
1736864740000|2025-01-14 14:25:40|32259.5|32239.5|32257|32237|32259.5|32239.5|32257|32237|2
1736864750000|2025-01-14 14:25:50|32254.5|32234.5|32254.5|32234.5|32254.5|32234.5|32254.5|32234.5|0
1736864760000|2025-01-14 14:26:00|32255.5|32235.5|32255.5|32235.5|32255.5|32235.5|32255.5|32235.5|8
1736864770000|2025-01-14 14:26:10|32254.5|32234.5|32254.5|32234.5|32254.5|32234.5|32254.5|32234.5|1
1736864780000|2025-01-14 14:26:20|32257|32237|32266.4|32246.4|32266.4|32246.4|32257|32237|4
1736864790000|2025-01-14 14:26:30|32268.4|32248.4|32268.9|32248.9|32269.9|32249.9|32268.4|32248.4|1
1736864800000|2025-01-14 14:26:40|32268|32248|32268|32248|32269.5|32249.5|32268|32248|2
1736864810000|2025-01-14 14:26:50|32266.4|32246.4|32250.5|32230.5|32266.4|32246.4|32250.5|32230.5|2
1736864830000|2025-01-14 14:27:10|32247.4|32227.4|32214.5|32194.5|32247.4|32227.4|32214.5|32194.5|12
1736864840000|2025-01-14 14:27:20|32215.5|32195.5|32215.5|32195.5|32215.5|32195.5|32215.5|32195.5|9
1736864850000|2025-01-14 14:27:30|32216.4|32196.4|32229.5|32209.5|32233|32213|32216.4|32196.4|5
1736864870000|2025-01-14 14:27:50|32232|32212|32227|32207|32232|32212|32225.5|32205.5|10
1736864880000|2025-01-14 14:28:00|32229.5|32209.5|32229.5|32209.5|32229.5|32209.5|32229.5|32209.5|0
1736864890000|2025-01-14 14:28:10|32232|32212|32251|32231|32251|32231|32232|32212|6
1736864900000|2025-01-14 14:28:20|32253.9|32233.9|32256|32236|32259.5|32239.5|32253.9|32233.9|4
1736864910000|2025-01-14 14:28:30|32255|32235|32253.5|32233.5|32255|32235|32253.5|32233.5|1
1736864920000|2025-01-14 14:28:40|32248.5|32228.5|32248.5|32228.5|32248.5|32228.5|32248.5|32228.5|7
1736864930000|2025-01-14 14:28:50|32243.5|32223.5|32241.6|32221.6|32243.5|32223.5|32241.6|32221.6|11
1736864940000|2025-01-14 14:29:00|32235|32215|32232.5|32212.5|32235|32215|32232.5|32212.5|0
1736864970000|2025-01-14 14:29:30|32233.5|32213.5|32233.5|32213.5|32233.5|32213.5|32233.5|32213.5|5
1736864980000|2025-01-14 14:29:40|32234.5|32214.5|32253.5|32233.5|32269.1|32233.5|32234.5|32203|2
1736864990000|2025-01-14 14:29:50|32256|32236|32257.5|32237.5|32257.5|32237.5|32254.5|32234.5|3
1736865000000|2025-01-14 14:30:00|32255|32235|32249.6|32229.6|32255|32235|32249.6|32229.6|7
1736865010000|2025-01-14 14:30:10|32246.6|32226.6|32249.1|32229.1|32249.1|32229.1|32246.6|32226.6|0
1736865020000|2025-01-14 14:30:20|32247.5|32227.5|32247.5|32227.5|32247.5|32227.5|32246.6|32226.6|35
1736865030000|2025-01-14 14:30:30|32248.5|32228.5|32248.5|32228.5|32248.5|32228.5|32248.5|32228.5|14
1736865040000|2025-01-14 14:30:40|32247.5|32227.5|32249.1|32229.1|32250|32230|32247.5|32227.5|1
1736865050000|2025-01-14 14:30:50|32250|32230|32260.6|32240.6|32262.1|32242.1|32250|32230|5
1736865060000|2025-01-14 14:31:00|32250.6|32230.6|32242.1|32222.1|32257.1|32230.6|32242.1|32217.1|4
1736865070000|2025-01-14 14:31:10|32255|32215|32258.1|32238.1|32259.6|32239.6|32250|32215|29
1736865080000|2025-01-14 14:31:20|32257.1|32237.1|32257.1|32237.1|32257.1|32237.1|32257.1|32237.1|1
1736865090000|2025-01-14 14:31:30|32255.6|32235.6|32260.6|32220.6|32262.1|32235.6|32254.6|32219.6|6
1736865100000|2025-01-14 14:31:40|||||||||1
1736865110000|2025-01-14 14:31:50|32253.1|32233.1|32269.6|32249.6|32269.6|32249.6|32253.1|32233.1|4
1736865120000|2025-01-14 14:32:00|32274.1|32254.1|32274.1|32254.1|32274.1|32254.1|32274.1|32254.1|7
1736865130000|2025-01-14 14:32:10|32275.6|32255.6|32281.6|32241.6|32285.6|32258.1|32264.1|32237|9
1736865140000|2025-01-14 14:32:20|32292.5|32232.5|32286|32246|32294.1|32246|32286|32232.5|0
1736865150000|2025-01-14 14:32:30|32289.1|32249.1|32281.6|32261.6|32289.1|32261.6|32281.6|32249.1|0
1736865170000|2025-01-14 14:32:50|32282.5|32262.5|32282.5|32262.5|32282.5|32262.5|32281.6|32261.6|0
1736865180000|2025-01-14 14:33:00|32284.1|32264.1|32284.1|32264.1|32284.1|32264.1|32284.1|32264.1|1
1736865190000|2025-01-14 14:33:10|32280.6|32260.6|32266.6|32246.6|32280.6|32260.6|32266.6|32246.6|2
1736865200000|2025-01-14 14:33:20|32265|32245|32258.6|32198.6|32265|32245|32248.6|32198.6|16
1736865210000|2025-01-14 14:33:30|32205.7|32185.7|32190.6|32170.6|32205.7|32185.7|32190.6|32170.6|6
1736865220000|2025-01-14 14:33:40|32195.6|32175.6|32219|32199|32225.6|32199|32195.6|32165.6|13
1736865230000|2025-01-14 14:33:50|32215.6|32195.6|32220.6|32200.6|32220.6|32200.6|32215.6|32195.6|2
1736865240000|2025-01-14 14:34:00|32219.6|32199.6|32215.6|32195.6|32219.6|32199.6|32215.6|32195.6|0
1736865250000|2025-01-14 14:34:10|32214.6|32194.6|32210.6|32190.6|32214.6|32194.6|32210.6|32190.6|5
1736865260000|2025-01-14 14:34:20|||||||||1
1736865270000|2025-01-14 14:34:30|32213.1|32193.1|32215.6|32195.6|32215.6|32195.6|32213.1|32193.1|0
1736865280000|2025-01-14 14:34:40|32214.6|32194.6|32220.6|32200.6|32220.6|32200.6|32213.1|32193.1|5
1736865290000|2025-01-14 14:34:50|32222.5|32202.5|32226.5|32206.5|32226.5|32206.5|32222.5|32202.5|0
1736865310000|2025-01-14 14:35:10|||||||||4
1736865330000|2025-01-14 14:35:30|32225|32205|32225|32205|32225|32205|32225|32205|2
1736865340000|2025-01-14 14:35:40|32232.1|32192.1|32207.5|32187.5|32232.1|32196.7|32207.5|32187.5|0
1736865360000|2025-01-14 14:36:00|32206.5|32186.5|32209|32189|32209|32189|32206.5|32186.5|5
1736865370000|2025-01-14 14:36:10|32208.1|32188.1|32201.5|32181.5|32217.1|32188.1|32201.5|32177.1|2
1736865380000|2025-01-14 14:36:20|32203.1|32183.1|32203.1|32183.1|32203.1|32183.1|32203.1|32183.1|0
1736865390000|2025-01-14 14:36:30|32200.6|32180.6|32196.1|32176.1|32200.6|32180.6|32196.1|32176.1|3
1736865400000|2025-01-14 14:36:40|32202.1|32162.1|32181.1|32161.1|32202.1|32162.1|32178.1|32147.1|8
1736865410000|2025-01-14 14:36:50|32182.1|32162.1|32182.1|32162.1|32182.1|32162.1|32182.1|32162.1|14
1736865420000|2025-01-14 14:37:00|32184.6|32164.6|32182.1|32162.1|32184.6|32164.6|32182.1|32162.1|2
1736865430000|2025-01-14 14:37:10|32177.1|32157.1|32178.6|32158.6|32178.6|32158.6|32176.1|32156.1|28
1736865440000|2025-01-14 14:37:20|32180.2|32160.2|32182.1|32162.1|32182.1|32162.1|32180.2|32160.2|20
1736865450000|2025-01-14 14:37:30|32183.6|32163.6|32190.6|32170.6|32190.6|32170.6|32182.1|32162.1|9
1736865460000|2025-01-14 14:37:40|32197.5|32177.5|32202.1|32182.1|32203.1|32183.1|32197.5|32177.5|0
1736865470000|2025-01-14 14:37:50|32203.1|32183.1|32204.6|32184.6|32204.6|32184.6|32203.1|32183.1|0
1736865480000|2025-01-14 14:38:00|32208.6|32188.6|32212.1|32192.1|32212.1|32192.1|32208.6|32188.6|4
1736865490000|2025-01-14 14:38:10|32211.1|32191.1|32216.1|32196.1|32216.1|32196.1|32211.1|32191.1|0
1736865500000|2025-01-14 14:38:20|32227.1|32187.1|32218.1|32198.1|32227.1|32198.1|32218.1|32187.1|0
1736865510000|2025-01-14 14:38:30|32220|32200|32237.1|32197.1|32237.1|32204.6|32220|32190.6|1
1736865520000|2025-01-14 14:38:40|32238.1|32198.1|32239.6|32199.6|32239.6|32199.6|32238.1|32198.1|17
1736865530000|2025-01-14 14:38:50|32240.6|32200.6|32240.6|32200.6|32240.6|32209.6|32229.6|32199.6|2
1736865540000|2025-01-14 14:39:00|32242.1|32202.1|32233.1|32213.1|32242.1|32213.1|32233.1|32202.1|0
1736865550000|2025-01-14 14:39:10|32234.6|32214.6|32235.1|32215.1|32236.1|32216.1|32234.6|32214.6|12
1736865570000|2025-01-14 14:39:30|32230.6|32210.6|32221.1|32201.1|32230.6|32210.6|32221.1|32201.1|8
1736865580000|2025-01-14 14:39:40|32218.6|32198.6|32217.6|32197.6|32218.6|32198.6|32217.6|32197.6|0
1736865590000|2025-01-14 14:39:50|32216.1|32196.1|32228.5|32208.5|32236.5|32208.5|32216.1|32196.1|10
1736865600000|2025-01-14 14:40:00|32231.5|32211.5|32231.5|32211.5|32232.5|32212.5|32231.5|32211.5|1
1736865610000|2025-01-14 14:40:10|32242.5|32202.5|32233.1|32213.1|32242.5|32213.1|32231.5|32202.5|3
1736865620000|2025-01-14 14:40:20|32232.1|32212.1|32233.1|32213.1|32233.1|32213.1|32232.1|32212.1|0
1736865640000|2025-01-14 14:40:40|32234|32214|32238.1|32218.1|32249|32218.1|32234|32209|4
1736865650000|2025-01-14 14:40:50|32239|32219|32239|32219|32239|32219|32239|32219|0
1736865660000|2025-01-14 14:41:00|32238.1|32218.1|32258.5|32238.5|32275.6|32238.5|32238.1|32215.6|18
1736865670000|2025-01-14 14:41:10|32267.5|32247.5|32275|32255|32275|32255|32267.5|32247.5|9
1736865680000|2025-01-14 14:41:20|||||||||1
1736865690000|2025-01-14 14:41:30|32280.1|32240.1|32272.1|32252.1|32280.1|32252.1|32271.1|32240.1|11
1736865700000|2025-01-14 14:41:40|32274.6|32254.6|32285.6|32245.6|32285.6|32254.6|32274.6|32245.6|0
1736865720000|2025-01-14 14:42:00|32287.1|32247.1|32276.1|32256.1|32287.1|32256.1|32276.1|32247.1|0
1736865730000|2025-01-14 14:42:10|32278.1|32258.1|32282.1|32262.1|32282.1|32262.1|32278.1|32258.1|14
1736865740000|2025-01-14 14:42:20|32280.6|32260.6|32280.6|32260.6|32282.1|32262.1|32279.6|32259.6|3
1736865750000|2025-01-14 14:42:30|32282.1|32262.1|32360|32340|32360|32340|32282.1|32262.1|35
1736865760000|2025-01-14 14:42:40|32361.5|32341.5|32364|32344|32364|32344|32361.5|32341.5|1
1736865770000|2025-01-14 14:42:50|32363.1|32343.1|32348.5|32328.5|32363.1|32343.1|32344.6|32324.6|12
1736865780000|2025-01-14 14:43:00|32347.5|32327.5|32347.5|32327.5|32350|32330|32347.5|32327.5|1
1736865790000|2025-01-14 14:43:10|32350|32330|32353.1|32333.1|32353.1|32333.1|32350|32330|3
1736865800000|2025-01-14 14:43:20|32355.6|32335.6|32355.6|32335.6|32355.6|32335.6|32355.6|32335.6|10
1736865830000|2025-01-14 14:43:50|32358.1|32338.1|32363|32343|32363|32343|32358.1|32338.1|5
1736865840000|2025-01-14 14:44:00|32364|32344|32361.1|32341.1|32365.5|32345.5|32360.5|32340.5|6
1736865850000|2025-01-14 14:44:10|32362.1|32342.1|32363|32343|32363|32343|32362.1|32342.1|3
1736865870000|2025-01-14 14:44:30|32364.6|32344.6|32363.6|32343.6|32364.6|32344.6|32363.6|32343.6|4
1736865880000|2025-01-14 14:44:40|32364.6|32344.6|32364.6|32344.6|32364.6|32344.6|32362.1|32342.1|5
1736865900000|2025-01-14 14:45:00|32365.5|32345.5|32369|32349|32369|32349|32365.5|32345.5|7
1736865910000|2025-01-14 14:45:10|32376.5|32356.5|32386.5|32366.5|32386.5|32366.5|32376.5|32356.5|32
1736865920000|2025-01-14 14:45:20|32399|32379|32410|32390|32410|32390|32399|32379|7
1736865930000|2025-01-14 14:45:30|32411.5|32391.5|32411.5|32391.5|32411.5|32391.5|32411.5|32391.5|5
1736865940000|2025-01-14 14:45:40|32403.5|32383.5|32401.5|32381.5|32403.5|32383.5|32401.5|32381.5|9
1736865950000|2025-01-14 14:45:50|32404|32384|32417.5|32397.5|32429|32409|32404|32384|41
1736865960000|2025-01-14 14:46:00|32416|32396|32420|32400|32420|32400|32416|32396|2
1736865970000|2025-01-14 14:46:10|32418.5|32398.5|32421|32401|32421|32401|32418.5|32398.5|2
1736865980000|2025-01-14 14:46:20|32418.5|32398.5|32419.4|32399.4|32419.4|32399.4|32418.5|32398.5|2
1736865990000|2025-01-14 14:46:30|32421|32401|32417.5|32397.5|32421|32401|32417.5|32397.5|7
1736866000000|2025-01-14 14:46:40|32414|32394|32394|32374|32414|32394|32394|32374|5
1736866010000|2025-01-14 14:46:50|32396|32376|32407.5|32387.5|32410|32390|32396|32376|4
1736866020000|2025-01-14 14:47:00|32406.5|32386.5|32403|32383|32406.5|32386.5|32403|32383|3
1736866030000|2025-01-14 14:47:10|32401.5|32381.5|32391.5|32371.5|32401.5|32381.5|32391.5|32371.5|9
1736866040000|2025-01-14 14:47:20|32390.5|32370.5|32389|32369|32390.5|32370.5|32389|32369|4
1736866050000|2025-01-14 14:47:30|32388|32368|32388|32368|32388|32368|32388|32368|0
1736866060000|2025-01-14 14:47:40|32389|32369|32384|32364|32389|32369|32381.5|32361.5|4
1736866070000|2025-01-14 14:47:50|||||||||1
1736866080000|2025-01-14 14:48:00|32386|32366|32384|32364|32389|32369|32384|32364|5
1736866090000|2025-01-14 14:48:10|32379|32359|32383|32343|32383|32359|32379|32343|5
1736866100000|2025-01-14 14:48:20|32392.1|32332.1|32384|32364|32392.1|32364|32376.5|32332.1|3
1736866110000|2025-01-14 14:48:30|32385|32365|32387.5|32367.5|32387.5|32367.5|32385|32365|1
1736866120000|2025-01-14 14:48:40|32389|32369|32395|32375|32395|32375|32389|32369|1
1736866130000|2025-01-14 14:48:50|32397.9|32377.9|32409|32389|32409|32389|32397.9|32377.9|5
1736866140000|2025-01-14 14:49:00|32406.5|32386.5|32405|32385|32406.5|32386.5|32405|32385|5
1736866150000|2025-01-14 14:49:10|||||||||1
1736866160000|2025-01-14 14:49:20|||||||||3
1736866170000|2025-01-14 14:49:30|32407.9|32387.9|32415.4|32395.4|32415.4|32395.4|32407.9|32387.9|5
1736866180000|2025-01-14 14:49:40|32416|32396|32416|32396|32416|32396|32416|32396|4
1736866190000|2025-01-14 14:49:50|32416.9|32396.9|32418.4|32398.4|32418.4|32398.4|32416.9|32396.9|0
1736866200000|2025-01-14 14:50:00|32413.4|32393.4|32413.4|32393.4|32415.9|32395.9|32413.4|32393.4|5
1736866210000|2025-01-14 14:50:10|32414.4|32394.4|32417.5|32397.5|32417.5|32397.5|32414.4|32394.4|1
1736866220000|2025-01-14 14:50:20|32413.4|32393.4|32440|32420|32443.4|32423.4|32413.4|32393.4|23
1736866230000|2025-01-14 14:50:30|32434|32414|32434|32414|32434|32414|32434|32414|3
1736866240000|2025-01-14 14:50:40|32431.5|32411.5|32431.5|32411.5|32431.5|32411.5|32431.5|32411.5|1
1736866250000|2025-01-14 14:50:50|32433|32413|32440.5|32400.5|32440.5|32413|32418.4|32398.4|10
1736866260000|2025-01-14 14:51:00|32427.5|32407.5|32428.4|32408.4|32428.4|32408.4|32425.9|32405.9|17
1736866270000|2025-01-14 14:51:10|32429.4|32409.4|32429.4|32409.4|32429.4|32409.4|32429.4|32409.4|2
1736866290000|2025-01-14 14:51:30|32430.9|32410.9|32443.9|32423.9|32443.9|32423.9|32430.9|32410.9|4
1736866300000|2025-01-14 14:51:40|32450.4|32430.4|32465|32445|32465|32445|32450.4|32430.4|8
1736866310000|2025-01-14 14:51:50|32471.9|32451.9|32478.4|32458.4|32483.4|32463.4|32471.9|32451.9|22
1736866320000|2025-01-14 14:52:00|32475.9|32455.9|32478.4|32458.4|32478.4|32458.4|32475.9|32455.9|2
1736866330000|2025-01-14 14:52:10|32477.5|32457.5|32475.9|32455.9|32477.5|32457.5|32475|32455|2
1736866340000|2025-01-14 14:52:20|32477.5|32457.5|32486.9|32466.9|32486.9|32466.9|32477.5|32457.5|12
1736866350000|2025-01-14 14:52:30|32489.4|32469.4|32489.4|32469.4|32489.4|32469.4|32489.4|32469.4|2
1736866360000|2025-01-14 14:52:40|32488.4|32468.4|32490.9|32470.9|32490.9|32470.9|32488.4|32468.4|3
1736866370000|2025-01-14 14:52:50|32491.9|32471.9|32490.9|32470.9|32491.9|32471.9|32490.9|32470.9|1
1736866380000|2025-01-14 14:53:00|32490|32470|32515.9|32495.9|32515.9|32495.9|32490|32470|38
1736866390000|2025-01-14 14:53:10|32535.9|32515.4|32545.4|32525.4|32553.4|32533.4|32535.4|32515.4|22
1736866400000|2025-01-14 14:53:20|32555.4|32535.4|32565.4|32545.4|32565.4|32545.4|32555.4|32535.4|7
1736866410000|2025-01-14 14:53:30|32569.4|32549.4|32622.9|32582.9|32622.9|32587.9|32569.4|32549.4|66
1736866420000|2025-01-14 14:53:40|32620.4|32602.9|32620.4|32600.4|32620.4|32602.9|32619.4|32599.4|25
1736866430000|2025-01-14 14:53:50|32627.7|32607.7|32637.6|32617.6|32661.9|32641.9|32627.7|32607.7|56
1736866440000|2025-01-14 14:54:00|32625.4|32605.4|32613.9|32593.9|32625.4|32605.4|32604.4|32584.4|27
1736866450000|2025-01-14 14:54:10|32626.4|32586.4|32615.9|32595.9|32626.4|32596.4|32613.9|32586.4|9
1736866460000|2025-01-14 14:54:20|32613.4|32593.4|32614.4|32594.4|32615|32595|32613.4|32593.4|12
1736866470000|2025-01-14 14:54:30|32613.4|32593.4|32613.4|32593.4|32613.4|32593.4|32613.4|32593.4|5
1736866480000|2025-01-14 14:54:40|32615.9|32595.9|32615.9|32595.9|32615.9|32595.9|32615.9|32595.9|2
1736866490000|2025-01-14 14:54:50|32616.9|32596.9|32616.9|32596.9|32616.9|32596.9|32616.9|32596.9|2
1736866500000|2025-01-14 14:55:00|32615.4|32595.4|32603.4|32583.4|32615.4|32595.4|32590|32570|24
1736866510000|2025-01-14 14:55:10|32610.9|32590.9|32610.9|32590.9|32610.9|32590.9|32610.9|32590.9|2
1736866520000|2025-01-14 14:55:20|32613.9|32593.9|32614.8|32594.8|32614.8|32594.8|32613.9|32593.9|5
1736866530000|2025-01-14 14:55:30|32613.9|32593.9|32614.8|32594.8|32614.8|32594.8|32613.8|32593.8|2
1736866540000|2025-01-14 14:55:40|32617.3|32597.3|32617.3|32597.3|32617.3|32597.3|32617.3|32597.3|3
1736866550000|2025-01-14 14:55:50|32621.9|32601.9|32630|32610|32631.3|32611.3|32621.9|32601.9|6
1736866560000|2025-01-14 14:56:00|32626.5|32606.5|32627.9|32607.9|32627.9|32607.9|32625|32605|4
1736866570000|2025-01-14 14:56:10|32628.8|32608.8|32633.4|32613.4|32634.4|32614.4|32628.8|32608.8|10
1736866580000|2025-01-14 14:56:20|32634.4|32614.4|32638.8|32618.8|32638.8|32618.8|32634.4|32614.4|13
1736866590000|2025-01-14 14:56:30|32648.8|32628.8|32645.4|32625.4|32652.9|32632.9|32645.4|32625.4|24
1736866600000|2025-01-14 14:56:40|32647.9|32627.9|32643.8|32623.8|32652.9|32632.9|32643.8|32623.8|19
1736866610000|2025-01-14 14:56:50|32642.3|32622.3|32635.4|32615.4|32642.3|32622.3|32635.4|32615.4|5
1736866620000|2025-01-14 14:57:00|32634.4|32614.4|32634.4|32614.4|32637.9|32617.9|32632.9|32612.9|10
1736866630000|2025-01-14 14:57:10|32632.9|32612.9|32644.8|32624.8|32647.3|32627.3|32632.9|32612.9|13
1736866640000|2025-01-14 14:57:20|32643.3|32623.3|32611.3|32571.3|32643.3|32623.3|32602.3|32571.3|22
1736866650000|2025-01-14 14:57:30|32592.9|32572.9|32590.4|32570.4|32592.9|32572.9|32590.4|32570.4|1
1736866660000|2025-01-14 14:57:40|32588.8|32568.8|32548.4|32528.4|32588.8|32568.8|32548.4|32528.4|23
1736866670000|2025-01-14 14:57:50|32543.8|32523.8|32544.8|32524.8|32544.8|32524.8|32540.4|32520.4|3
1736866680000|2025-01-14 14:58:00|32546.3|32526.3|32545.4|32525.4|32550.4|32530.4|32545.4|32525.4|5
1736866690000|2025-01-14 14:58:10|32547.9|32527.9|32539.4|32519.4|32557.9|32537.9|32539.4|32519.4|4
1736866700000|2025-01-14 14:58:20|32536.9|32516.9|32530|32510|32539.4|32519.4|32530|32510|6
1736866710000|2025-01-14 14:58:30|32525.4|32505.4|32522.9|32502.9|32525.4|32505.4|32522.9|32502.9|8
1736866720000|2025-01-14 14:58:40|32521.9|32501.9|32522.9|32502.9|32522.9|32502.9|32521.9|32501.9|1
1736866730000|2025-01-14 14:58:50|32524.4|32504.4|32522.9|32502.9|32525.9|32505.9|32521.9|32501.9|5
1736866740000|2025-01-14 14:59:00|32521.9|32501.9|32522.9|32502.9|32522.9|32502.9|32519.4|32499.4|3
1736866750000|2025-01-14 14:59:10|32525.4|32505.4|32536.3|32516.3|32539.4|32516.3|32525.4|32497.9|3
1736866760000|2025-01-14 14:59:20|32537.9|32517.9|32560|32520|32560|32520|32537.9|32517.9|1
1736866780000|2025-01-14 14:59:40|32552.9|32532.9|32552.9|32532.9|32552.9|32532.9|32552.9|32532.9|2
1736866790000|2025-01-14 14:59:50|32554.4|32534.4|32549.4|32529.4|32554.4|32534.4|32549.4|32529.4|7
1736866800000|2025-01-14 15:00:00|32548.4|32528.4|32537.9|32517.9|32548.4|32528.4|32537.9|32517.9|2
1736866810000|2025-01-14 15:00:10|32535.4|32515.4|32532.9|32512.9|32535.4|32515.4|32532.9|32512.9|1
1736866820000|2025-01-14 15:00:20|32531.3|32511.3|32530.4|32510.4|32531.3|32511.3|32530.4|32510.4|2
1736866830000|2025-01-14 15:00:30|32528.8|32508.8|32504.4|32484.4|32528.8|32508.8|32504.4|32484.4|14
1736866840000|2025-01-14 15:00:40|32509.4|32489.4|32505.4|32485.4|32509.4|32489.4|32505.4|32485.4|3
1736866850000|2025-01-14 15:00:50|32499.9|32479.9|32490.9|32470.9|32499.9|32479.9|32489.9|32469.9|13
1736866860000|2025-01-14 15:01:00|32501.5|32481.5|32507.9|32487.9|32517.9|32487.9|32501.5|32477.9|4
1736866870000|2025-01-14 15:01:10|32517.9|32477.9|32509.9|32489.9|32517.9|32493.4|32509.9|32477.9|12
1736866880000|2025-01-14 15:01:20|32508.4|32488.4|32505.9|32485.9|32508.4|32488.4|32505.9|32485.9|2
1736866890000|2025-01-14 15:01:30|32504.9|32484.9|32520.9|32480.9|32520.9|32485.9|32504.9|32480.9|4
1736866900000|2025-01-14 15:01:40|32519.4|32479.4|32504.9|32484.9|32519.4|32489.9|32504.9|32479.4|7
1736866920000|2025-01-14 15:02:00|32504|32484|32491.1|32471.1|32504|32484|32491.1|32471.1|62
1736866930000|2025-01-14 15:02:10|32490.5|32470.5|32489.5|32469.5|32490.5|32470.5|32489.5|32469.5|1
1736866940000|2025-01-14 15:02:20|32488|32468|32489|32469|32489|32469|32488|32468|2
1736866950000|2025-01-14 15:02:30|32487.4|32467.4|32468.8|32428.8|32487.4|32467.4|32453|32424|15
1736866960000|2025-01-14 15:02:40|32479.4|32439.4|32484|32444|32484|32444|32479.4|32439.4|0
1736866970000|2025-01-14 15:02:50|32474.9|32454.9|32478|32458|32479|32459|32474.9|32454.9|2
1736866980000|2025-01-14 15:03:00|32481.5|32461.5|32481.5|32461.5|32481.5|32461.5|32478|32458|17
1736866990000|2025-01-14 15:03:10|32480.5|32460.5|32481.5|32461.5|32481.5|32461.5|32480.5|32460.5|1
1736867000000|2025-01-14 15:03:20|32485.5|32465.5|32490.5|32470.5|32490.5|32470.5|32485.5|32465.5|2
1736867010000|2025-01-14 15:03:30|32491.5|32471.5|32494|32474|32494|32474|32491.5|32471.5|1
1736867020000|2025-01-14 15:03:40|32495.5|32475.5|32489|32469|32495.5|32475.5|32488.4|32468.4|8
1736867030000|2025-01-14 15:03:50|32517.4|32477.4|32510.9|32490.9|32517.4|32490.9|32509.9|32477.4|2
1736867040000|2025-01-14 15:04:00|32512.4|32492.4|32510.5|32490.5|32519.9|32499.9|32510.5|32490.5|26
1736867050000|2025-01-14 15:04:10|32505.9|32485.9|32485.5|32465.5|32505.9|32485.9|32485.5|32465.5|10
1736867060000|2025-01-14 15:04:20|32483|32463|32483|32463|32483|32463|32480.5|32460.5|0
1736867070000|2025-01-14 15:04:30|||||||||2
1736867080000|2025-01-14 15:04:40|||||||||5
1736867090000|2025-01-14 15:04:50|32500.5|32460.5|32500.5|32460.5|32500.5|32460.5|32500.5|32460.5|0
1736867100000|2025-01-14 15:05:00|32481.6|32461.6|32477|32457|32481.6|32461.6|32477|32457|4
1736867110000|2025-01-14 15:05:10|32475.5|32455.5|32475.5|32455.5|32475.5|32455.5|32475.5|32455.5|0
1736867120000|2025-01-14 15:05:20|32468|32448|32463|32443|32468|32448|32463|32443|3
1736867130000|2025-01-14 15:05:30|32461.5|32441.5|32464|32424|32464|32441.5|32449|32420.9|9
1736867140000|2025-01-14 15:05:40|32459|32439|32466.9|32446.9|32475.9|32446.9|32459|32432.4|32
1736867150000|2025-01-14 15:05:50|32465.3|32445.3|32462.4|32442.4|32465.3|32445.3|32460.9|32440.9|10
1736867160000|2025-01-14 15:06:00|32464.9|32444.9|32472.3|32452.3|32489.4|32452.3|32464.9|32429.4|6
1736867170000|2025-01-14 15:06:10|32481.3|32441.3|32471.9|32451.9|32482.4|32453.4|32471.9|32440.9|0
1736867200000|2025-01-14 15:06:40|32479.4|32439.4|32468.4|32448.4|32479.4|32448.4|32468.4|32439.4|1
1736867210000|2025-01-14 15:06:50|32467.4|32447.4|32465.9|32445.9|32467.4|32447.4|32465.9|32445.9|0
1736867220000|2025-01-14 15:07:00|32468.4|32448.4|32465.9|32445.9|32468.4|32448.4|32465.9|32445.9|0
1736867230000|2025-01-14 15:07:10|||||||||1
1736867240000|2025-01-14 15:07:20|32464.4|32444.4|32464.4|32444.4|32464.4|32444.4|32464.4|32444.4|3
1736867250000|2025-01-14 15:07:30|32463.4|32443.4|32464.4|32444.4|32464.4|32444.4|32463.4|32443.4|1
1736867270000|2025-01-14 15:07:50|32463.4|32443.4|32464.4|32444.4|32464.4|32444.4|32463.4|32443.4|1
1736867280000|2025-01-14 15:08:00|32465.9|32445.9|32465.9|32445.9|32465.9|32445.9|32465.9|32445.9|0
1736867290000|2025-01-14 15:08:10|32464.9|32444.9|32465.9|32445.9|32465.9|32445.9|32459.9|32439.9|4
1736867300000|2025-01-14 15:08:20|32463.4|32443.4|32470.9|32450.9|32470.9|32450.9|32463.4|32443.4|3
1736867310000|2025-01-14 15:08:30|32473.4|32453.4|32473.4|32453.4|32473.4|32453.4|32473.4|32453.4|0
1736867320000|2025-01-14 15:08:40|32472.4|32452.4|32465.9|32445.9|32472.4|32452.4|32465.9|32445.9|2
1736867330000|2025-01-14 15:08:50|32467.4|32447.4|32467.4|32447.4|32467.4|32447.4|32467.4|32447.4|1
1736867340000|2025-01-14 15:09:00|32463.4|32443.4|32463.4|32443.4|32464.9|32444.9|32463.4|32443.4|0
1736867350000|2025-01-14 15:09:10|||||||||2
1736867360000|2025-01-14 15:09:20|||||||||4
1736867370000|2025-01-14 15:09:30|32461.9|32441.9|32461.9|32441.9|32461.9|32441.9|32461.9|32441.9|0
1736867380000|2025-01-14 15:09:40|32463.4|32443.4|32461.9|32441.9|32463.4|32443.4|32461.9|32441.9|0
1736867390000|2025-01-14 15:09:50|32460.9|32440.9|32460.9|32440.9|32460.9|32440.9|32460.9|32440.9|0
1736867400000|2025-01-14 15:10:00|32455.3|32435.3|32435.9|32415.9|32455.3|32435.3|32435.9|32413.8|7
1736867410000|2025-01-14 15:10:10|32434.4|32414.4|32438.4|32418.4|32438.4|32418.4|32434.4|32414.4|1
1736867420000|2025-01-14 15:10:20|||||||||3
1736867430000|2025-01-14 15:10:30|||||||||2
1736867450000|2025-01-14 15:10:50|32440.3|32420.3|32440.3|32420.3|32451.3|32420.3|32440.3|32411.3|0
1736867460000|2025-01-14 15:11:00|32441.9|32421.9|32446.9|32426.9|32446.9|32426.9|32441.9|32421.9|7
1736867470000|2025-01-14 15:11:10|32444.4|32424.4|32441.9|32421.9|32444.4|32424.4|32441.9|32421.9|1
1736867480000|2025-01-14 15:11:20|32438.4|32418.4|32441.9|32401.9|32441.9|32418.4|32438.4|32401.9|3
1736867490000|2025-01-14 15:11:30|32440.9|32400.9|32423.4|32403.4|32440.9|32408.4|32423.4|32393.4|6
1736867510000|2025-01-14 15:11:50|32425.3|32405.3|32425.9|32405.9|32425.9|32405.9|32425.3|32405.3|2
1736867520000|2025-01-14 15:12:00|32428.4|32408.4|32429.4|32409.4|32429.4|32409.4|32428.4|32408.4|7
1736867530000|2025-01-14 15:12:10|32430.9|32410.9|32433.8|32413.8|32433.8|32413.8|32430.9|32410.9|5
1736867540000|2025-01-14 15:12:20|32450.6|32410.6|32450.6|32410.6|32450.6|32410.6|32450.6|32410.6|0
1736867550000|2025-01-14 15:12:30|32464.4|32424.4|32464.4|32424.4|32464.4|32424.4|32464.4|32424.4|0
1736867560000|2025-01-14 15:12:40|32456.9|32436.9|32452.4|32432.4|32456.9|32436.9|32452.4|32432.4|2
1736867570000|2025-01-14 15:12:50|32449.4|32429.4|32439.5|32419.5|32449.4|32429.4|32439.5|32419.5|2
1736867580000|2025-01-14 15:13:00|32436.4|32416.4|32436.4|32416.4|32436.4|32416.4|32436.4|32416.4|0
1736867590000|2025-01-14 15:13:10|32437.4|32417.4|32437.4|32417.4|32437.4|32417.4|32437.4|32417.4|0
1736867600000|2025-01-14 15:13:20|||||||||1
1736867610000|2025-01-14 15:13:30|32438.9|32418.9|32459.9|32439.9|32466.3|32443.4|32438.9|32418.9|7
1736867620000|2025-01-14 15:13:40|32458.9|32438.9|32457.4|32437.4|32458.9|32438.9|32457.4|32437.4|0
1736867630000|2025-01-14 15:13:50|32458.4|32438.4|32458.4|32438.4|32458.4|32438.4|32458.4|32438.4|0
1736867660000|2025-01-14 15:14:20|32457.4|32437.4|32435.9|32415.9|32457.4|32437.4|32435.9|32415.9|5
1736867670000|2025-01-14 15:14:30|32447.8|32407.8|32441.9|32421.9|32447.8|32421.9|32440.3|32407.8|7
1736867680000|2025-01-14 15:14:40|32440.9|32420.9|32439.9|32419.9|32440.9|32420.9|32439.9|32419.9|1
1736867690000|2025-01-14 15:14:50|||||||||5
1736867700000|2025-01-14 15:15:00|32438|32418|32432.4|32412.4|32438|32418|32432.4|32412.4|2
1736867710000|2025-01-14 15:15:10|32430.9|32410.9|32430.9|32410.9|32430.9|32410.9|32430.9|32410.9|0
1736867720000|2025-01-14 15:15:20|32428.9|32408.9|32410.9|32390.9|32428.9|32408.9|32410.9|32390.9|5
1736867740000|2025-01-14 15:15:40|32409.3|32389.3|32405.9|32385.9|32409.3|32389.3|32405.9|32385.9|5
1736867750000|2025-01-14 15:15:50|32404.9|32384.9|32408.9|32388.9|32408.9|32388.9|32403.9|32383.9|13
1736867760000|2025-01-14 15:16:00|32438.9|32378.9|32428.4|32408.4|32438.9|32408.4|32428.4|32378.9|6
1736867770000|2025-01-14 15:16:10|32423.4|32403.4|32410.9|32390.9|32423.4|32403.4|32410.9|32390.9|110
1736867780000|2025-01-14 15:16:20|32400.5|32380.5|32388.4|32368.4|32400.5|32380.5|32388.4|32368.4|10
1736867790000|2025-01-14 15:16:30|32385.9|32365.9|32388.4|32368.4|32388.4|32368.4|32385.9|32365.9|11
1736867800000|2025-01-14 15:16:40|32398.1|32378.1|32479.3|32439.3|32479.3|32455.9|32398.1|32378.1|71
1736867810000|2025-01-14 15:16:50|32465.9|32445.9|32465.9|32445.9|32465.9|32445.9|32465.9|32445.9|14
1736867820000|2025-01-14 15:17:00|32468.4|32448.4|32470.9|32450.9|32470.9|32450.9|32468.4|32448.4|4
1736867840000|2025-01-14 15:17:20|32471.8|32451.8|32471.8|32451.8|32471.8|32451.8|32471.8|32451.8|2
1736867850000|2025-01-14 15:17:30|32473.4|32453.4|32473.4|32453.4|32473.4|32453.4|32473.4|32453.4|1
1736867860000|2025-01-14 15:17:40|32475.9|32455.9|32475.9|32455.9|32475.9|32455.9|32475.9|32455.9|0
1736867870000|2025-01-14 15:17:50|32477.4|32457.4|32485.3|32465.3|32485.3|32465.3|32477.4|32457.4|8
1736867880000|2025-01-14 15:18:00|32488.4|32468.4|32489.9|32469.9|32489.9|32469.9|32488.4|32468.4|4
1736867890000|2025-01-14 15:18:10|32489.3|32449.3|32466.8|32446.8|32489.3|32453.8|32466.8|32443.8|6
1736867900000|2025-01-14 15:18:20|32475.9|32435.9|32466.8|32446.8|32475.9|32446.8|32466.8|32435.9|0
1736867910000|2025-01-14 15:18:30|32472.8|32432.8|32459.9|32439.9|32472.8|32441.8|32459.9|32432.8|2
1736867920000|2025-01-14 15:18:40|32457.4|32437.4|32450.9|32430.9|32457.4|32437.4|32450.9|32430.9|0
1736867930000|2025-01-14 15:18:50|32457|32417|32435.9|32415.9|32457|32417|32435.9|32415.9|0
1736867940000|2025-01-14 15:19:00|32447.8|32407.8|32439.8|32419.8|32447.8|32421.3|32439.8|32407.8|9
1736867950000|2025-01-14 15:19:10|32438.8|32418.8|32452.8|32412.8|32452.8|32421.8|32438.8|32412.8|4
1736867980000|2025-01-14 15:19:40|32445.3|32425.3|32442.8|32422.8|32445.3|32425.3|32442.8|32422.8|4
1736867990000|2025-01-14 15:19:50|32441.8|32421.8|32441.8|32421.8|32441.8|32421.8|32441.8|32421.8|0
1736868000000|2025-01-14 15:20:00|32440.3|32420.3|32431.8|32411.8|32440.3|32420.3|32431.8|32411.8|1
1736868010000|2025-01-14 15:20:10|32427.8|32407.8|32425.3|32405.3|32427.8|32407.8|32425.3|32405.3|1
1736868020000|2025-01-14 15:20:20|32434.3|32394.3|32425.3|32405.3|32434.3|32405.3|32425.3|32394.3|2
1736868030000|2025-01-14 15:20:30|32423.4|32403.4|32421.8|32401.8|32423.4|32403.4|32421.8|32401.8|1
1736868060000|2025-01-14 15:21:00|32419.3|32399.3|32397.8|32377.8|32419.3|32399.3|32386.8|32358.9|21
1736868070000|2025-01-14 15:21:10|32396.8|32376.8|32396.8|32376.8|32396.8|32376.8|32396.8|32376.8|1
1736868080000|2025-01-14 15:21:20|32375.2|32355.2|32364.3|32344.3|32375.2|32355.2|32364.3|32344.3|7
1736868090000|2025-01-14 15:21:30|32365.3|32345.3|32364.3|32344.3|32365.3|32345.3|32364.3|32344.3|5
1736868100000|2025-01-14 15:21:40|32362.8|32342.8|32361.8|32341.8|32362.8|32342.8|32361.8|32341.8|3
1736868110000|2025-01-14 15:21:50|32362.8|32342.8|32362.8|32342.8|32362.8|32342.8|32361.8|32341.8|2
1736868120000|2025-01-14 15:22:00|32357.8|32337.8|32345.9|32325.9|32357.8|32337.8|32343.4|32323.4|13
1736868130000|2025-01-14 15:22:10|32347.4|32327.4|32356.8|32336.8|32359.3|32336.8|32347.4|32319.3|4
1736868140000|2025-01-14 15:22:20|32355.9|32335.9|32360.9|32340.9|32360.9|32340.9|32355.9|32335.9|3
1736868160000|2025-01-14 15:22:40|32359.9|32339.9|32355.9|32335.9|32359.9|32339.9|32354.3|32334.3|1
1736868170000|2025-01-14 15:22:50|32367.8|32327.8|32360.9|32340.9|32369.7|32343.4|32360.3|32327.8|6
1736868180000|2025-01-14 15:23:00|32359.9|32339.9|32358.4|32338.4|32359.9|32339.9|32358.4|32338.4|1
1736868190000|2025-01-14 15:23:10|32361.8|32341.8|32358.4|32338.4|32361.8|32341.8|32358.4|32338.4|3
1736868200000|2025-01-14 15:23:20|32359.3|32339.3|32358.4|32338.4|32359.3|32339.3|32358.4|32338.4|0
1736868220000|2025-01-14 15:23:40|32353.8|32333.8|32348.4|32328.4|32353.8|32333.8|32348.4|32328.4|4
1736868230000|2025-01-14 15:23:50|||||||||5
1736868240000|2025-01-14 15:24:00|32355.9|32315.9|32355.9|32335.9|32355.9|32335.9|32343.4|32314.3|5
1736868250000|2025-01-14 15:24:10|||||||||1
1736868260000|2025-01-14 15:24:20|32354.3|32334.3|32354.3|32334.3|32354.3|32334.3|32354.3|32334.3|1
1736868270000|2025-01-14 15:24:30|32355.9|32335.9|32355.9|32335.9|32355.9|32335.9|32355.9|32335.9|1
1736868280000|2025-01-14 15:24:40|||||||||1
1736868290000|2025-01-14 15:24:50|32354.9|32334.9|32353.4|32333.4|32354.9|32334.9|32353.4|32333.4|1
1736868300000|2025-01-14 15:25:00|32350.9|32330.9|32350.9|32330.9|32350.9|32330.9|32350.9|32330.9|1
1736868310000|2025-01-14 15:25:10|||||||||1
1736868320000|2025-01-14 15:25:20|32348.4|32328.4|32348.4|32328.4|32348.4|32328.4|32348.4|32328.4|0
1736868330000|2025-01-14 15:25:30|32343.4|32323.4|32343.4|32323.4|32343.4|32323.4|32343.4|32323.4|2
1736868350000|2025-01-14 15:25:50|32340.9|32320.9|32327.5|32307.5|32340.9|32320.9|32327.5|32299.5|1
1736868360000|2025-01-14 15:26:00|32324.5|32304.5|32333.3|32293.3|32333.3|32304.5|32320.4|32293.3|5
1736868370000|2025-01-14 15:26:10|32327.2|32307.2|32338.8|32318.8|32343.8|32318.8|32327.2|32303.8|7
1736868380000|2025-01-14 15:26:20|32339.7|32319.7|32341.3|32321.3|32341.3|32321.3|32339.7|32319.7|1
1736868400000|2025-01-14 15:26:40|32343.2|32323.2|32362.4|32342.4|32362.4|32342.4|32343.2|32323.2|10
1736868420000|2025-01-14 15:27:00|32360.8|32340.8|32360.8|32340.8|32360.8|32340.8|32360.8|32340.8|1
1736868430000|2025-01-14 15:27:10|32357|32337|32350.8|32330.8|32357|32337|32350.8|32330.8|2
1736868440000|2025-01-14 15:27:20|32353.3|32333.3|32359.3|32339.3|32359.3|32339.3|32353.3|32333.3|4
1736868450000|2025-01-14 15:27:30|32361.8|32341.8|32361.8|32341.8|32361.8|32341.8|32361.8|32341.8|1
1736868460000|2025-01-14 15:27:40|||||||||1
1736868470000|2025-01-14 15:27:50|32350.8|32330.8|32335.8|32315.8|32350.8|32330.8|32335.8|32315.8|6
1736868480000|2025-01-14 15:28:00|32337.4|32317.4|32335.8|32315.8|32341.8|32321.8|32335.8|32315.8|11
1736868490000|2025-01-14 15:28:10|32338.3|32318.3|32338.3|32318.3|32338.3|32318.3|32338.3|32318.3|3
1736868500000|2025-01-14 15:28:20|32339.3|32319.3|32368.9|32328.9|32370.4|32343.3|32339.3|32319.3|38
1736868510000|2025-01-14 15:28:30|32367.4|32327.4|32368.3|32348.3|32368.3|32348.3|32359.3|32327.4|2
1736868520000|2025-01-14 15:28:40|32370.8|32350.8|32369.9|32349.9|32370.8|32350.8|32369.9|32349.9|1
1736868530000|2025-01-14 15:28:50|32368.3|32348.3|32357.4|32337.4|32375.4|32348.3|32353.3|32332.4|16
1736868540000|2025-01-14 15:29:00|32358.3|32338.3|32365.4|32325.4|32368.9|32339.9|32358.3|32325.4|2
1736868550000|2025-01-14 15:29:10|32351.4|32331.4|32349.9|32329.9|32351.4|32331.4|32349.9|32329.9|1
1736868560000|2025-01-14 15:29:20|32345.8|32325.8|32345.8|32325.8|32345.8|32325.8|32345.8|32325.8|3
1736868600000|2025-01-14 15:30:00|32343.3|32323.3|32343.3|32323.3|32343.3|32323.3|32343.3|32323.3|2
1736868610000|2025-01-14 15:30:10|32345.8|32325.8|32344.9|32324.9|32345.8|32325.8|32344.9|32324.9|1
1736868620000|2025-01-14 15:30:20|32342.4|32322.4|32342.4|32322.4|32342.4|32322.4|32342.4|32322.4|0
1736868630000|2025-01-14 15:30:30|||||||||3
1736868640000|2025-01-14 15:30:40|32343.3|32323.3|32345.3|32325.3|32345.3|32325.3|32343.3|32323.3|1
1736868650000|2025-01-14 15:30:50|32357.8|32317.8|32347.4|32327.4|32359.3|32329.9|32347.4|32317.8|2
1736868660000|2025-01-14 15:31:00|32348.3|32328.3|32345.8|32325.8|32348.3|32328.3|32345.8|32325.8|1
1736868680000|2025-01-14 15:31:20|32343.3|32323.3|32345.8|32325.8|32348.3|32328.3|32343.3|32323.3|4
1736868700000|2025-01-14 15:31:40|32350.8|32330.8|32340.8|32320.8|32350.8|32330.8|32340.8|32320.8|6
1736868720000|2025-01-14 15:32:00|32338.3|32318.3|32338.3|32318.3|32338.3|32318.3|32338.3|32318.3|5
1736868730000|2025-01-14 15:32:10|32333.7|32313.7|32340.8|32300.8|32340.8|32313.7|32333.7|32300.8|2
1736868740000|2025-01-14 15:32:20|32318.3|32298.3|32310.8|32290.8|32327.4|32298.3|32310.8|32287.4|3
1736868750000|2025-01-14 15:32:30|32314.9|32294.9|32320.8|32300.8|32320.8|32300.8|32313.3|32293.3|8
1736868760000|2025-01-14 15:32:40|32323.3|32303.3|32336.2|32316.2|32336.2|32316.2|32323.3|32303.3|3
1736868780000|2025-01-14 15:33:00|32337.2|32317.2|32343.9|32283.9|32343.9|32317.2|32331.4|32283.9|7
1736868790000|2025-01-14 15:33:10|32319|32299|32321.2|32281.2|32321.2|32299|32308.3|32281.2|6
1736868800000|2025-01-14 15:33:20|32318.7|32278.7|32316.8|32296.8|32324.3|32296.8|32311.8|32278.7|7
1736868810000|2025-01-14 15:33:30|32325.8|32285.8|32324.9|32284.9|32325.8|32285.8|32324.9|32284.9|2
1736868820000|2025-01-14 15:33:40|32325.8|32285.8|32318.3|32298.3|32328.9|32300.8|32318.3|32285.8|5
1736868830000|2025-01-14 15:33:50|32319.3|32299.3|32319.9|32299.9|32320.8|32300.8|32319.3|32299.3|2
1736868840000|2025-01-14 15:34:00|32318.3|32298.3|32314.9|32294.9|32323.9|32300.8|32314.9|32283.9|1
1736868850000|2025-01-14 15:34:10|32328.9|32288.9|32328.9|32288.9|32328.9|32288.9|32328.9|32288.9|0
1736868860000|2025-01-14 15:34:20|32318.3|32298.3|32315.8|32295.8|32318.3|32298.3|32315.8|32295.8|0
1736868870000|2025-01-14 15:34:30|||||||||2
1736868880000|2025-01-14 15:34:40|32312.4|32292.4|32310.8|32290.8|32312.4|32292.4|32310.8|32290.8|0
1736868900000|2025-01-14 15:35:00|32312.8|32292.8|32314.3|32294.3|32314.3|32294.3|32312.8|32292.8|2
1736868910000|2025-01-14 15:35:10|32315.8|32295.8|32316.8|32296.8|32318.3|32298.3|32315.8|32295.8|0
1736868920000|2025-01-14 15:35:20|32317.4|32297.4|32318.3|32298.3|32318.3|32298.3|32315.8|32295.8|3
1736868960000|2025-01-14 15:36:00|||||||||2
1736868970000|2025-01-14 15:36:10|32317.4|32297.4|32317.4|32297.4|32317.4|32297.4|32317.4|32297.4|5
1736868980000|2025-01-14 15:36:20|32317.3|32297.3|32315.8|32295.8|32317.3|32297.3|32315.8|32295.8|1
1736868990000|2025-01-14 15:36:30|32318.3|32298.3|32318.3|32298.3|32318.3|32298.3|32318.3|32298.3|0
1736869000000|2025-01-14 15:36:40|32317.3|32297.3|32317.3|32297.3|32317.3|32297.3|32317.3|32297.3|1
1736869010000|2025-01-14 15:36:50|32333.7|32293.7|32330.8|32310.8|32333.7|32311.8|32325.7|32293.7|31
1736869020000|2025-01-14 15:37:00|32331.8|32311.8|32326.4|32306.4|32354.3|32334.3|32324.8|32302.3|31
1736869030000|2025-01-14 15:37:10|32327.3|32307.3|32340.3|32320.3|32340.3|32320.3|32327.3|32307.3|0
1736869040000|2025-01-14 15:37:20|32336.8|32316.8|32345.8|32305.8|32345.8|32316.8|32336.8|32305.8|7
1736869050000|2025-01-14 15:37:30|32336.8|32316.8|32338.7|32318.7|32347.8|32318.7|32336.8|32307.8|7
1736869060000|2025-01-14 15:37:40|32340.3|32320.3|32351.2|32311.2|32360.5|32321.2|32340.3|32311.2|11
1736869070000|2025-01-14 15:37:50|32369.7|32329.7|32349.3|32329.3|32376.2|32340.3|32349.3|32329.3|21
1736869080000|2025-01-14 15:38:00|32340.3|32320.3|32337.8|32297.8|32340.3|32320.3|32329.3|32297.8|6
1736869090000|2025-01-14 15:38:10|32336.2|32296.2|32335.3|32295.3|32336.2|32296.2|32335.3|32295.3|0
1736869100000|2025-01-14 15:38:20|32344.3|32284.3|32344.3|32284.3|32344.3|32284.3|32344.3|32284.3|0
1736869110000|2025-01-14 15:38:30|||||||||1
1736869120000|2025-01-14 15:38:40|32320.4|32300.4|32320.4|32300.4|32320.4|32300.4|32320.4|32300.4|0
1736869140000|2025-01-14 15:39:00|32315.8|32295.8|32316.8|32296.8|32316.8|32296.8|32315.8|32295.8|10
1736869150000|2025-01-14 15:39:10|32325.3|32305.3|32325.3|32305.3|32325.3|32305.3|32325.3|32305.3|1
1736869170000|2025-01-14 15:39:30|32322.8|32302.8|32320.3|32300.3|32322.8|32302.8|32320.3|32300.3|3
1736869190000|2025-01-14 15:39:50|32319.3|32299.3|32317.8|32297.8|32319.3|32299.3|32317.8|32297.8|0
1736869200000|2025-01-14 15:40:00|||||||||2
1736869220000|2025-01-14 15:40:20|32319.3|32299.3|32301.2|32281.2|32319.3|32299.3|32301.2|32281.2|49
1736869230000|2025-01-14 15:40:30|32297.8|32277.8|32291.8|32271.8|32297.8|32277.8|32291.8|32271.8|5
1736869240000|2025-01-14 15:40:40|32290.3|32270.3|32290.8|32270.8|32292.8|32272.8|32290.3|32270.3|28
1736869250000|2025-01-14 15:40:50|32289.3|32269.3|32292.8|32272.8|32292.8|32272.8|32289.3|32269.3|16
1736869260000|2025-01-14 15:41:00|32295.8|32275.8|32294.8|32274.8|32295.8|32275.8|32294.8|32274.8|2
1736869270000|2025-01-14 15:41:10|32290.8|32270.8|32259.8|32239.8|32290.8|32270.8|32259.8|32239.8|13
1736869280000|2025-01-14 15:41:20|32269.8|32249.8|32261.4|32241.4|32274.8|32254.8|32261.4|32241.4|10
1736869290000|2025-01-14 15:41:30|32265.8|32245.8|32270.8|32250.8|32281.2|32251.8|32265.8|32239.3|18
1736869300000|2025-01-14 15:41:40|32269.8|32249.8|32266.4|32246.4|32269.8|32249.8|32266.4|32246.4|0
1736869310000|2025-01-14 15:41:50|32275.4|32235.4|32275.4|32235.4|32275.4|32235.4|32275.4|32235.4|0
1736869320000|2025-01-14 15:42:00|32272.3|32232.3|32261.4|32241.4|32272.3|32241.4|32261.4|32232.3|0
1736869330000|2025-01-14 15:42:10|32259.8|32239.8|32259.8|32239.8|32259.8|32239.8|32259.8|32239.8|0
1736869340000|2025-01-14 15:42:20|32258.3|32238.3|32249.8|32229.8|32267.3|32238.3|32249.8|32225.8|10
1736869350000|2025-01-14 15:42:30|32250.8|32230.8|32250.8|32230.8|32250.8|32230.8|32250.8|32230.8|1
1736869380000|2025-01-14 15:43:00|32248.3|32228.3|32250.8|32230.8|32250.8|32230.8|32246.8|32226.8|2
1736869390000|2025-01-14 15:43:10|32248.3|32228.3|32274.3|32234.3|32274.3|32234.3|32248.3|32228.3|6
1736869410000|2025-01-14 15:43:30|32263.3|32243.3|32265.8|32245.8|32275.8|32246.8|32263.3|32234.3|1
1736869420000|2025-01-14 15:43:40|32267.7|32247.7|32291.8|32251.8|32291.8|32258.9|32267.7|32247.7|11
1736869430000|2025-01-14 15:43:50|32284.7|32264.7|32290.8|32270.8|32290.8|32270.8|32284.7|32264.7|0
1736869440000|2025-01-14 15:44:00|32294.3|32274.3|32293.3|32273.3|32294.3|32274.3|32293.3|32273.3|1
1736869450000|2025-01-14 15:44:10|32300.4|32260.4|32265.2|32245.2|32300.4|32260.4|32265.2|32234.3|12
1736869460000|2025-01-14 15:44:20|32274.3|32234.3|32263.3|32243.3|32274.3|32244.3|32258.3|32227.3|9
1736869470000|2025-01-14 15:44:30|32265.8|32245.8|32265.2|32245.2|32274.3|32245.8|32263.3|32234.3|7
1736869480000|2025-01-14 15:44:40|32269.3|32249.3|32269.3|32249.3|32269.3|32249.3|32269.3|32249.3|0
1736869490000|2025-01-14 15:44:50|32270.8|32250.8|32275.8|32255.8|32275.8|32255.8|32270.8|32250.8|3
1736869500000|2025-01-14 15:45:00|32283.3|32263.3|32313.3|32293.3|32318.3|32293.3|32283.3|32258.3|23
1736869510000|2025-01-14 15:45:10|32314.3|32294.3|32310.8|32290.8|32314.3|32294.3|32310.8|32290.8|4
1736869520000|2025-01-14 15:45:20|32309.8|32289.8|32303.3|32283.3|32309.8|32289.8|32303.3|32283.3|9
1736869540000|2025-01-14 15:45:40|32298.4|32278.4|32280.8|32240.8|32298.4|32278.4|32273.3|32240.8|2
1736869550000|2025-01-14 15:45:50|32273.3|32253.3|32273.3|32253.3|32273.3|32253.3|32273.3|32253.3|2
1736869560000|2025-01-14 15:46:00|32274.3|32254.3|32280.8|32260.8|32280.8|32260.8|32274.3|32254.3|3
1736869570000|2025-01-14 15:46:10|32278.3|32258.3|32278.3|32258.3|32278.3|32258.3|32278.3|32258.3|2
1736869580000|2025-01-14 15:46:20|32276.4|32256.4|32276.4|32256.4|32276.4|32256.4|32276.4|32256.4|0
1736869590000|2025-01-14 15:46:30|32274.4|32254.4|32271.4|32251.4|32274.4|32254.4|32271.4|32251.4|0
1736869600000|2025-01-14 15:46:40|32272.3|32252.3|32272.3|32252.3|32272.3|32252.3|32272.3|32252.3|6
1736869610000|2025-01-14 15:46:50|32262.3|32242.3|32247.3|32227.3|32265.8|32242.3|32247.3|32220.8|5
1736869620000|2025-01-14 15:47:00|32249.8|32229.8|32245.8|32225.8|32249.8|32229.8|32245.8|32225.8|1
1736869630000|2025-01-14 15:47:10|32248.3|32228.3|32248.3|32228.3|32248.3|32228.3|32248.3|32228.3|0
1736869640000|2025-01-14 15:47:20|32246.8|32226.8|32238.3|32218.3|32246.8|32226.8|32238.3|32218.3|11
1736869650000|2025-01-14 15:47:30|32237.7|32217.7|32241.8|32221.8|32250.8|32221.8|32237.7|32207.7|23
1736869670000|2025-01-14 15:47:50|32243.3|32223.3|32249.3|32209.3|32249.3|32223.3|32241.8|32209.3|3
1736869680000|2025-01-14 15:48:00|32238.3|32218.3|32235.8|32215.8|32238.3|32218.3|32235.8|32215.8|1
1736869700000|2025-01-14 15:48:20|||||||||1
1736869720000|2025-01-14 15:48:40|32236.3|32216.3|32237.3|32217.3|32237.3|32217.3|32234.8|32214.8|0
1736869730000|2025-01-14 15:48:50|32233.3|32213.3|32222.3|32202.3|32233.3|32213.3|32222.3|32202.3|6
1736869740000|2025-01-14 15:49:00|32223.3|32203.3|32223.3|32203.3|32223.3|32203.3|32223.3|32203.3|5
1736869760000|2025-01-14 15:49:20|32220.8|32200.8|32216.8|32196.8|32220.8|32200.8|32216.8|32196.8|4
1736869770000|2025-01-14 15:49:30|32223.7|32203.7|32227.3|32207.3|32228.3|32208.3|32223.7|32203.7|1
1736869780000|2025-01-14 15:49:40|32237.3|32217.3|32280.8|32260.8|32283.3|32263.3|32237.3|32217.3|4
1736869790000|2025-01-14 15:49:50|32279.8|32259.8|32298.3|32278.3|32298.3|32278.3|32279.8|32259.8|8
1736869800000|2025-01-14 15:50:00|32301.3|32281.3|32303.3|32283.3|32303.3|32283.3|32301.3|32281.3|2
1736869810000|2025-01-14 15:50:10|32316.8|32296.8|32331.6|32311.6|32332.6|32312.6|32316.8|32296.8|17
1736869820000|2025-01-14 15:50:20|32332.6|32312.6|32360.8|32320.8|32360.8|32328.8|32332.6|32312.6|11
1736869830000|2025-01-14 15:50:30|32361.8|32321.8|32355.8|32335.8|32361.8|32337.3|32349.8|32320.8|5
1736869840000|2025-01-14 15:50:40|32357.7|32337.7|32357.7|32337.7|32357.7|32337.7|32357.7|32337.7|7
1736869850000|2025-01-14 15:50:50|32359.3|32339.3|32358.3|32338.3|32359.3|32339.3|32358.3|32338.3|10
1736869860000|2025-01-14 15:51:00|32357.3|32337.3|32358.3|32338.3|32359.8|32339.8|32357.3|32337.3|5
1736869870000|2025-01-14 15:51:10|32354.8|32334.8|32354.8|32334.8|32357.3|32337.3|32354.8|32334.8|6
1736869880000|2025-01-14 15:51:20|||||||||15
1736869890000|2025-01-14 15:51:30|32355.8|32335.8|32355.8|32335.8|32355.8|32335.8|32355.8|32335.8|9
1736869900000|2025-01-14 15:51:40|32354.8|32334.8|32355.8|32335.8|32355.8|32335.8|32354.8|32334.8|3
1736869910000|2025-01-14 15:51:50|32354.8|32334.8|32354.8|32334.8|32354.8|32334.8|32354.8|32334.8|2
1736869920000|2025-01-14 15:52:00|||||||||3
1736869930000|2025-01-14 15:52:10|32353.8|32333.8|32361.2|32341.2|32361.2|32341.2|32353.8|32333.8|14
1736869940000|2025-01-14 15:52:20|32367.3|32347.3|32377.3|32357.3|32377.3|32357.3|32367.3|32347.3|6
1736869950000|2025-01-14 15:52:30|32378.3|32358.3|32379.8|32359.8|32379.8|32359.8|32378.3|32358.3|15
1736869960000|2025-01-14 15:52:40|32378.3|32358.3|32377.3|32357.3|32378.3|32358.3|32377.3|32357.3|3
1736869970000|2025-01-14 15:52:50|32385.4|32345.4|32372.3|32352.3|32385.4|32352.3|32369.8|32340.8|5
1736869980000|2025-01-14 15:53:00|32373.3|32353.3|32380.2|32360.2|32380.2|32360.2|32373.3|32353.3|5
1736869990000|2025-01-14 15:53:10|32378.3|32358.3|32378.3|32358.3|32378.3|32358.3|32378.3|32358.3|6
1736870000000|2025-01-14 15:53:20|32377.3|32357.3|32374.8|32354.8|32377.3|32357.3|32374.8|32354.8|6
1736870010000|2025-01-14 15:53:30|32371.7|32351.7|32399.4|32359.4|32399.4|32359.4|32371.7|32351.7|2
1736870020000|2025-01-14 15:53:40|32392.3|32372.3|32392.3|32372.3|32392.3|32372.3|32392.3|32372.3|1
1736870030000|2025-01-14 15:53:50|32393.3|32373.3|32393.3|32373.3|32393.3|32373.3|32393.3|32373.3|8
1736870040000|2025-01-14 15:54:00|32392.3|32372.3|32392.3|32372.3|32392.3|32372.3|32392.3|32372.3|1
1736870050000|2025-01-14 15:54:10|||||||||6
1736870060000|2025-01-14 15:54:20|32390.8|32370.8|32389.8|32369.8|32390.8|32370.8|32389.8|32369.8|2
1736870070000|2025-01-14 15:54:30|32385.8|32365.8|32385.8|32365.8|32385.8|32365.8|32385.8|32365.8|1
1736870080000|2025-01-14 15:54:40|||||||||3
1736870090000|2025-01-14 15:54:50|32383.3|32363.3|32388.3|32368.3|32388.3|32368.3|32383.3|32363.3|2
1736870100000|2025-01-14 15:55:00|32390.8|32370.8|32390.8|32370.8|32390.8|32370.8|32390.8|32370.8|6
1736870110000|2025-01-14 15:55:10|32393.3|32373.3|32372.3|32352.3|32393.3|32373.3|32372.3|32352.3|5
1736870120000|2025-01-14 15:55:20|||||||||5
1736870130000|2025-01-14 15:55:30|32371.3|32351.3|32389.2|32349.2|32389.2|32355.8|32371.3|32349.2|6
1736870140000|2025-01-14 15:55:40|32380.2|32360.2|32380.2|32360.2|32381.7|32361.7|32380.2|32360.2|0
1736870150000|2025-01-14 15:55:50|32377.2|32357.2|32376.2|32356.2|32377.2|32357.2|32376.2|32356.2|4
1736870170000|2025-01-14 15:56:10|32372.7|32352.7|32372.7|32352.7|32372.7|32352.7|32372.7|32352.7|1
1736870180000|2025-01-14 15:56:20|32370.8|32350.8|32369.2|32349.2|32370.8|32350.8|32369.2|32349.2|3
1736870190000|2025-01-14 15:56:30|32364.2|32344.2|32367.7|32347.7|32367.7|32347.7|32364.2|32344.2|3
1736870200000|2025-01-14 15:56:40|32369.2|32349.2|32365.2|32345.2|32369.2|32349.2|32365.2|32345.2|7
1736870210000|2025-01-14 15:56:50|32362.7|32342.7|32362.7|32342.7|32362.7|32342.7|32362.7|32342.7|4
1736870220000|2025-01-14 15:57:00|32361.7|32341.7|32356.7|32336.7|32361.7|32341.7|32356.7|32336.7|13
1736870240000|2025-01-14 15:57:20|32355.8|32335.8|32355.8|32335.8|32355.8|32335.8|32355.8|32335.8|1
1736870250000|2025-01-14 15:57:30|32354.8|32334.8|32349.8|32329.8|32354.8|32334.8|32349.8|32329.8|51
1736870260000|2025-01-14 15:57:40|32345.8|32325.8|32350.8|32330.8|32350.8|32330.8|32345.8|32325.8|4
1736870290000|2025-01-14 15:58:10|32349.2|32329.2|32349.2|32329.2|32349.2|32329.2|32349.2|32329.2|1
1736870300000|2025-01-14 15:58:20|32348.3|32328.3|32345.8|32325.8|32348.3|32328.3|32345.8|32325.8|2
1736870310000|2025-01-14 15:58:30|32323.3|32303.3|32293.3|32273.3|32323.3|32303.3|32293.3|32273.3|6
1736870320000|2025-01-14 15:58:40|32294.2|32274.2|32310.8|32290.8|32310.8|32290.8|32294.2|32274.2|8
1736870330000|2025-01-14 15:58:50|32312.3|32292.3|32318.3|32298.3|32318.3|32298.3|32312.3|32292.3|5
1736870340000|2025-01-14 15:59:00|32317.3|32297.3|32313.3|32293.3|32317.3|32297.3|32313.3|32293.3|7
1736870350000|2025-01-14 15:59:10|32307.3|32287.3|32303.3|32283.3|32307.3|32287.3|32303.3|32283.3|2
1736870360000|2025-01-14 15:59:20|32302.3|32282.3|32299.8|32279.8|32302.3|32282.3|32299.8|32279.8|4
1736870380000|2025-01-14 15:59:40|32298.8|32278.8|32298.8|32278.8|32298.8|32278.8|32298.8|32278.8|0
1736870390000|2025-01-14 15:59:50|32297.8|32277.8|32299.8|32279.8|32299.8|32279.8|32296.3|32276.3|2
1736870400000|2025-01-14 16:00:00|32312.7|32272.7|32317.3|32277.3|32317.3|32277.3|32312.7|32272.7|8
1736870410000|2025-01-14 16:00:10|32308.3|32288.3|32308.3|32288.3|32308.3|32288.3|32308.3|32288.3|0
1736870420000|2025-01-14 16:00:20|32305.3|32285.3|32302.3|32282.3|32305.3|32285.3|32302.3|32282.3|3
1736870430000|2025-01-14 16:00:30|32298.3|32278.3|32298.3|32278.3|32298.3|32278.3|32298.3|32278.3|1
1736870440000|2025-01-14 16:00:40|32297.3|32277.3|32293.3|32273.3|32297.3|32277.3|32293.3|32273.3|2
1736870450000|2025-01-14 16:00:50|||||||||1
1736870460000|2025-01-14 16:01:00|32288.3|32268.3|32288.3|32268.3|32288.3|32268.3|32288.3|32268.3|6
1736870470000|2025-01-14 16:01:10|32287.3|32267.3|32287.3|32267.3|32287.3|32267.3|32287.3|32267.3|0
1736870490000|2025-01-14 16:01:30|32286.3|32266.3|32263.8|32243.8|32286.3|32266.3|32263.8|32243.8|2
1736870500000|2025-01-14 16:01:40|32262.8|32242.8|32261.3|32241.3|32262.8|32242.8|32261.3|32241.3|0
1736870520000|2025-01-14 16:02:00|32260.8|32240.8|32260.8|32240.8|32260.8|32240.8|32260.8|32240.8|4
1736870530000|2025-01-14 16:02:10|32264.8|32244.8|32267.3|32247.3|32267.3|32247.3|32264.8|32244.8|21
1736870550000|2025-01-14 16:02:30|32261.3|32241.3|32240.3|32220.3|32261.3|32241.3|32240.3|32220.3|15
1736870560000|2025-01-14 16:02:40|32238.4|32218.4|32237.4|32217.4|32238.4|32218.4|32237.4|32217.4|2
1736870570000|2025-01-14 16:02:50|32245.7|32225.7|32253.8|32233.8|32254.8|32234.8|32245.7|32225.7|5
1736870580000|2025-01-14 16:03:00|32261.3|32241.3|32266.3|32246.3|32266.3|32246.3|32261.3|32241.3|10
1736870590000|2025-01-14 16:03:10|||||||||6
1736870610000|2025-01-14 16:03:30|32263.8|32243.8|32263.8|32243.8|32263.8|32243.8|32263.8|32243.8|1
1736870630000|2025-01-14 16:03:50|||||||||2
1736870650000|2025-01-14 16:04:10|32266.3|32246.3|32266.3|32246.3|32266.3|32246.3|32266.3|32246.3|7
1736870660000|2025-01-14 16:04:20|||||||||4
1736870670000|2025-01-14 16:04:30|32264.8|32244.8|32264.8|32244.8|32264.8|32244.8|32264.8|32244.8|3
1736870680000|2025-01-14 16:04:40|32262.8|32242.8|32253.8|32233.8|32262.8|32242.8|32247.8|32227.8|27
1736870700000|2025-01-14 16:05:00|32254.8|32234.8|32253.8|32233.8|32254.8|32234.8|32253.8|32233.8|0
1736870710000|2025-01-14 16:05:10|32250.7|32230.7|32251.7|32231.7|32260.7|32231.7|32250.7|32220.7|25
1736870720000|2025-01-14 16:05:20|32249.8|32229.8|32258.2|32238.2|32258.2|32238.2|32248.2|32228.2|0
1736870730000|2025-01-14 16:05:30|||||||||1
1736870740000|2025-01-14 16:05:40|32257.3|32237.3|32258.2|32238.2|32258.2|32238.2|32257.3|32237.3|1
1736870750000|2025-01-14 16:05:50|32259.8|32239.8|32264.8|32244.8|32264.8|32244.8|32259.8|32239.8|2
1736870760000|2025-01-14 16:06:00|32277.3|32237.3|32264.8|32244.8|32277.3|32246.3|32264.8|32237.3|1
1736870770000|2025-01-14 16:06:10|32277.3|32237.3|32277.3|32237.3|32277.3|32246.3|32266.3|32237.3|0
1736870780000|2025-01-14 16:06:20|32266.3|32246.3|32277.3|32237.3|32277.3|32246.3|32266.3|32237.3|0
1736870810000|2025-01-14 16:06:50|32266.3|32246.3|32266.3|32246.3|32266.3|32246.3|32266.3|32246.3|0
1736870820000|2025-01-14 16:07:00|32264.8|32244.8|32264.8|32244.8|32264.8|32244.8|32264.8|32244.8|0
1736870830000|2025-01-14 16:07:10|32268.2|32248.2|32270.7|32250.7|32270.7|32250.7|32268.2|32248.2|9
1736870840000|2025-01-14 16:07:20|32273.2|32253.2|32273.2|32253.2|32273.2|32253.2|32273.2|32253.2|1
1736870860000|2025-01-14 16:07:40|32278.2|32258.2|32279.8|32259.8|32279.8|32259.8|32278.2|32258.2|4
1736870880000|2025-01-14 16:08:00|32281.7|32261.7|32284.8|32264.8|32284.8|32264.8|32281.7|32261.7|1
1736870900000|2025-01-14 16:08:20|32283.2|32263.2|32283.2|32263.2|32283.2|32263.2|32283.2|32263.2|2
1736870920000|2025-01-14 16:08:40|32285.7|32265.7|32285.7|32265.7|32285.7|32265.7|32285.7|32265.7|0
1736870930000|2025-01-14 16:08:50|32284.8|32264.8|32283.2|32263.2|32284.8|32264.8|32283.2|32263.2|0
1736870950000|2025-01-14 16:09:10|32280.7|32260.7|32280.7|32260.7|32280.7|32260.7|32280.7|32260.7|22
1736870960000|2025-01-14 16:09:20|||||||||1
1736870970000|2025-01-14 16:09:30|32278.2|32258.2|32274.8|32254.8|32278.2|32258.2|32274.8|32254.8|0
1736870990000|2025-01-14 16:09:50|32273.8|32253.8|32273.8|32253.8|32273.8|32253.8|32273.8|32253.8|1
1736871000000|2025-01-14 16:10:00|32271.3|32251.3|32278.2|32258.2|32278.2|32258.2|32269.8|32249.8|8
1736871010000|2025-01-14 16:10:10|||||||||2
1736871020000|2025-01-14 16:10:20|32285.7|32265.7|32288.2|32268.2|32288.2|32268.2|32285.7|32265.7|0
1736871030000|2025-01-14 16:10:30|32285.7|32265.7|32285.7|32265.7|32285.7|32265.7|32285.7|32265.7|0
1736871040000|2025-01-14 16:10:40|||||||||2
1736871050000|2025-01-14 16:10:50|32283.2|32263.2|32278.8|32258.8|32283.2|32263.2|32277.8|32257.8|1
1736871060000|2025-01-14 16:11:00|32277.8|32257.8|32277.8|32257.8|32277.8|32257.8|32277.8|32257.8|2
1736871070000|2025-01-14 16:11:10|32279.8|32259.8|32273.8|32253.8|32279.8|32259.8|32273.8|32253.8|0
1736871080000|2025-01-14 16:11:20|32272.8|32252.8|32271.3|32251.3|32272.8|32252.8|32271.3|32251.3|0
1736871090000|2025-01-14 16:11:30|||||||||1
1736871100000|2025-01-14 16:11:40|32272.3|32252.3|32272.3|32252.3|32272.3|32252.3|32272.3|32252.3|3
1736871110000|2025-01-14 16:11:50|32273.2|32253.2|32273.2|32253.2|32273.2|32253.2|32272.3|32252.3|1
1736871120000|2025-01-14 16:12:00|32272.3|32252.3|32273.2|32253.2|32273.2|32253.2|32272.3|32252.3|0
1736871140000|2025-01-14 16:12:20|32275.7|32255.7|32275.7|32255.7|32276.7|32256.7|32275.7|32255.7|4
1736871150000|2025-01-14 16:12:30|32274.8|32254.8|32275.7|32255.7|32275.7|32255.7|32273.2|32253.2|0
1736871160000|2025-01-14 16:12:40|32277.3|32257.3|32277.3|32257.3|32277.3|32257.3|32277.3|32257.3|1
1736871170000|2025-01-14 16:12:50|32277.2|32257.2|32277.2|32257.2|32277.2|32257.2|32277.2|32257.2|4
1736871180000|2025-01-14 16:13:00|32270.9|32250.9|32269.9|32249.9|32270.9|32250.9|32269.9|32249.9|4
1736871190000|2025-01-14 16:13:10|32268.9|32248.9|32268.9|32248.9|32269.9|32249.9|32268.9|32248.9|0
1736871200000|2025-01-14 16:13:20|32269.9|32249.9|32268.9|32248.9|32269.9|32249.9|32268.9|32248.9|0
1736871210000|2025-01-14 16:13:30|32265.3|32245.3|32265.3|32245.3|32265.3|32245.3|32265.3|32245.3|0
1736871220000|2025-01-14 16:13:40|32263.4|32243.4|32261.8|32241.8|32264.3|32244.3|32261.8|32241.8|0
1736871230000|2025-01-14 16:13:50|||||||||1
1736871240000|2025-01-14 16:14:00|32260.9|32240.9|32259.3|32239.3|32260.9|32240.9|32259.3|32239.3|0
1736871250000|2025-01-14 16:14:10|32254.7|32234.7|32252.2|32232.2|32254.7|32234.7|32252.2|32232.2|5
1736871270000|2025-01-14 16:14:30|32250.3|32230.3|32247.2|32227.2|32250.3|32230.3|32247.2|32227.2|1
1736871280000|2025-01-14 16:14:40|32243.2|32223.2|32244.2|32224.2|32244.2|32224.2|32243.2|32223.2|6
1736871290000|2025-01-14 16:14:50|32245.7|32225.7|32245.7|32225.7|32245.7|32225.7|32245.7|32225.7|4
1736871310000|2025-01-14 16:15:10|32244.7|32224.7|32248.2|32228.2|32248.2|32228.2|32244.7|32224.7|7
1736871320000|2025-01-14 16:15:20|32247.2|32227.2|32249.7|32229.7|32249.7|32229.7|32247.2|32227.2|2
1736871330000|2025-01-14 16:15:30|32248.2|32228.2|32248.2|32228.2|32248.2|32228.2|32248.2|32228.2|3
1736871360000|2025-01-14 16:16:00|32247.2|32227.2|32214.7|32194.7|32247.2|32227.2|32214.7|32194.7|27
1736871370000|2025-01-14 16:16:10|32223.8|32183.8|32214.7|32194.7|32223.8|32194.7|32214.7|32183.8|2
1736871380000|2025-01-14 16:16:20|32223.8|32183.8|32198.8|32178.8|32223.8|32190.9|32198.8|32178.8|39
1736871390000|2025-01-14 16:16:30|32201.3|32181.3|32206.3|32186.3|32206.3|32186.3|32201.3|32181.3|6
1736871400000|2025-01-14 16:16:40|32207.2|32187.2|32206.3|32186.3|32208.8|32188.8|32206.3|32186.3|1
1736871410000|2025-01-14 16:16:50|32208.8|32188.8|32215.7|32195.7|32215.7|32195.7|32208.8|32188.8|6
1736871420000|2025-01-14 16:17:00|32218.8|32198.8|32221.3|32201.3|32223.8|32203.8|32218.8|32198.8|18
1736871430000|2025-01-14 16:17:10|32219.3|32199.3|32219.3|32199.3|32219.3|32199.3|32218.4|32198.4|29
1736871440000|2025-01-14 16:17:20|32218.4|32198.4|32215.9|32195.9|32218.4|32198.4|32215.9|32195.9|1
1736871450000|2025-01-14 16:17:30|32211.3|32191.3|32206.3|32186.3|32211.3|32191.3|32206.3|32186.3|1
1736871460000|2025-01-14 16:17:40|32201.3|32181.3|32191.3|32171.3|32201.3|32181.3|32191.3|32171.3|6
1736871470000|2025-01-14 16:17:50|||||||||3
1736871480000|2025-01-14 16:18:00|32192.2|32172.2|32190.7|32170.7|32193.2|32173.2|32190.7|32170.7|9
1736871490000|2025-01-14 16:18:10|32188.2|32168.2|32189.7|32169.7|32189.7|32169.7|32188.2|32168.2|7
1736871510000|2025-01-14 16:18:30|32188.2|32168.2|32163.2|32143.2|32188.2|32168.2|32163.2|32143.2|25
1736871520000|2025-01-14 16:18:40|32162.2|32142.2|32162.2|32142.2|32162.2|32142.2|32162.2|32142.2|2
1736871530000|2025-01-14 16:18:50|32160.3|32140.3|32160.3|32140.3|32160.3|32140.3|32160.3|32140.3|0
1736871540000|2025-01-14 16:19:00|32158.8|32138.8|32158.8|32138.8|32159.7|32139.7|32156.3|32136.3|3
1736871550000|2025-01-14 16:19:10|32157.2|32137.2|32166.3|32146.3|32168.2|32148.2|32156.3|32136.3|22
1736871570000|2025-01-14 16:19:30|||||||||1
1736871580000|2025-01-14 16:19:40|32165.3|32145.3|32163.8|32143.8|32165.3|32145.3|32163.8|32143.8|11
1736871590000|2025-01-14 16:19:50|32162.8|32142.8|32161.3|32141.3|32162.8|32142.8|32161.3|32141.3|6
1736871600000|2025-01-14 16:20:00|32156.3|32136.3|32154.3|32134.3|32156.3|32136.3|32154.3|32134.3|5
1736871610000|2025-01-14 16:20:10|32152.4|32132.4|32136.3|32116.3|32152.4|32132.4|32135.3|32109.9|5
1736871620000|2025-01-14 16:20:20|32135.3|32115.3|32122.8|32102.8|32135.3|32115.3|32122.8|32102.8|18
1736871630000|2025-01-14 16:20:30|32119.3|32099.3|32141.3|32121.3|32146.3|32126.3|32119.3|32099.3|25
1736871640000|2025-01-14 16:20:40|32140.3|32120.3|32148.8|32128.8|32148.8|32128.8|32137.8|32117.8|6
1736871650000|2025-01-14 16:20:50|32151.3|32131.3|32163.8|32143.8|32163.8|32143.8|32151.3|32131.3|5
1736871660000|2025-01-14 16:21:00|||||||||1
1736871670000|2025-01-14 16:21:10|32162.8|32142.8|32157.8|32137.8|32162.8|32142.8|32157.8|32137.8|1
1736871680000|2025-01-14 16:21:20|32156.3|32136.3|32156.3|32136.3|32156.3|32136.3|32156.3|32136.3|0
1736871690000|2025-01-14 16:21:30|||||||||1
1736871700000|2025-01-14 16:21:40|32153.8|32133.8|32153.8|32133.8|32153.8|32133.8|32153.8|32133.8|4
1736871710000|2025-01-14 16:21:50|32151.3|32131.3|32148.8|32128.8|32151.3|32131.3|32148.8|32128.8|2
1736871720000|2025-01-14 16:22:00|32147.8|32127.8|32146.3|32126.3|32147.8|32127.8|32146.3|32126.3|0
1736871730000|2025-01-14 16:22:10|32143.8|32123.8|32143.8|32123.8|32143.8|32123.8|32143.8|32123.8|5
1736871740000|2025-01-14 16:22:20|32140.8|32120.8|32136.3|32116.3|32140.8|32120.8|32136.3|32116.3|5
1736871750000|2025-01-14 16:22:30|||||||||1
1736871760000|2025-01-14 16:22:40|32135.3|32115.3|32135.3|32115.3|32135.3|32115.3|32135.3|32115.3|0
1736871770000|2025-01-14 16:22:50|32135.7|32115.7|32143.8|32123.8|32143.8|32123.8|32135.7|32115.7|9
1736871780000|2025-01-14 16:23:00|32141.8|32121.8|32147.8|32127.8|32147.8|32127.8|32141.8|32121.8|8
1736871790000|2025-01-14 16:23:10|32145.3|32125.3|32152.8|32132.8|32152.8|32132.8|32145.3|32125.3|2
1736871800000|2025-01-14 16:23:20|32153.8|32133.8|32153.8|32133.8|32153.8|32133.8|32153.8|32133.8|2
1736871810000|2025-01-14 16:23:30|32155.7|32135.7|32155.7|32135.7|32155.7|32135.7|32155.7|32135.7|0
1736871820000|2025-01-14 16:23:40|32157.8|32137.8|32153.7|32133.7|32158.7|32138.7|32153.7|32133.7|1
1736871840000|2025-01-14 16:24:00|||||||||2
1736871850000|2025-01-14 16:24:10|32151.2|32131.2|32138.7|32118.7|32151.2|32131.2|32138.7|32118.7|2
1736871860000|2025-01-14 16:24:20|32136.2|32116.2|32133.7|32113.7|32136.2|32116.2|32133.7|32113.7|2
1736871870000|2025-01-14 16:24:30|32134.7|32114.7|32143.7|32123.7|32143.7|32123.7|32134.7|32114.7|7
1736871880000|2025-01-14 16:24:40|32145.3|32125.3|32148.7|32128.7|32150.3|32130.3|32145.3|32125.3|3
1736871890000|2025-01-14 16:24:50|32147.8|32127.8|32146.2|32126.2|32147.8|32127.8|32146.2|32126.2|0
1736871900000|2025-01-14 16:25:00|32148.7|32128.7|32153.7|32133.7|32153.7|32133.7|32147.8|32127.8|8
1736871910000|2025-01-14 16:25:10|32161.2|32141.2|32168.7|32148.7|32168.7|32148.7|32161.2|32141.2|6
1736871920000|2025-01-14 16:25:20|32167.8|32147.8|32159.7|32139.7|32167.8|32147.8|32159.7|32139.7|2
1736871930000|2025-01-14 16:25:30|32151.8|32131.8|32150.3|32110.3|32155.3|32131.8|32141.2|32110.3|2
1736871940000|2025-01-14 16:25:40|32141.2|32121.2|32146.2|32126.2|32146.2|32126.2|32141.2|32121.2|3
1736871950000|2025-01-14 16:25:50|32147.2|32127.2|32148.7|32128.7|32148.7|32128.7|32147.2|32127.2|3
1736871960000|2025-01-14 16:26:00|32147.8|32127.8|32146.2|32126.2|32147.8|32127.8|32146.2|32126.2|0
1736871970000|2025-01-14 16:26:10|32148.7|32128.7|32146.2|32126.2|32148.7|32128.7|32146.2|32126.2|2
1736871990000|2025-01-14 16:26:30|||||||||2
1736872020000|2025-01-14 16:27:00|32143.7|32123.7|32141.2|32121.2|32143.7|32123.7|32141.2|32121.2|2
1736872030000|2025-01-14 16:27:10|||||||||5
1736872050000|2025-01-14 16:27:30|32140.3|32120.3|32138.7|32118.7|32140.3|32120.3|32136.2|32116.2|2
1736872060000|2025-01-14 16:27:40|32136.8|32116.8|32133.7|32113.7|32136.8|32116.8|32133.7|32113.7|1
1736872070000|2025-01-14 16:27:50|32132.8|32112.8|32131.2|32111.2|32132.8|32112.8|32131.2|32111.2|1
1736872090000|2025-01-14 16:28:10|32128.7|32108.7|32128.7|32108.7|32128.7|32108.7|32128.7|32108.7|1
1736872100000|2025-01-14 16:28:20|32127.2|32107.2|32126.8|32086.8|32127.2|32107.2|32117.8|32086.8|7
1736872110000|2025-01-14 16:28:30|32111.8|32091.8|32105.8|32085.8|32111.8|32091.8|32105.8|32085.8|10
1736872120000|2025-01-14 16:28:40|32102.8|32082.8|32095.3|32075.3|32102.8|32082.8|32095.3|32075.3|23
1736872130000|2025-01-14 16:28:50|32093.7|32073.7|32094.7|32074.7|32094.7|32074.7|32093.7|32073.7|13
1736872140000|2025-01-14 16:29:00|32093.7|32073.7|32098.7|32078.7|32101.2|32081.2|32093.7|32073.7|13
1736872150000|2025-01-14 16:29:10|32100.3|32080.3|32098.7|32078.7|32100.3|32080.3|32098.7|32078.7|1
1736872160000|2025-01-14 16:29:20|32097.8|32077.8|32097.8|32077.8|32098.7|32078.7|32097.8|32077.8|6
1736872170000|2025-01-14 16:29:30|||||||||1
1736872180000|2025-01-14 16:29:40|32099.7|32079.7|32100.3|32080.3|32100.3|32080.3|32099.7|32079.7|1
1736872200000|2025-01-14 16:30:00|32097.8|32077.8|32097.8|32077.8|32098.7|32078.7|32097.8|32077.8|0
1736872210000|2025-01-14 16:30:10|32098.7|32078.7|32100.3|32080.3|32101.8|32081.8|32098.7|32078.7|3
1736872220000|2025-01-14 16:30:20|32102.8|32082.8|32106.2|32086.2|32106.2|32086.2|32102.8|32082.8|4
1736872230000|2025-01-14 16:30:30|32107.2|32087.2|32114.7|32094.7|32114.7|32094.7|32107.2|32087.2|3
1736872240000|2025-01-14 16:30:40|32116.2|32096.2|32116.2|32096.2|32117.8|32097.8|32115.3|32095.3|1
1736872250000|2025-01-14 16:30:50|32117.8|32097.8|32118.7|32098.7|32118.7|32098.7|32117.8|32097.8|4
1736872260000|2025-01-14 16:31:00|32121.2|32101.2|32121.8|32101.8|32123.7|32103.7|32121.2|32101.2|4
1736872270000|2025-01-14 16:31:10|32121.2|32101.2|32129.7|32109.7|32139.1|32109.7|32121.2|32092.2|42
1736872280000|2025-01-14 16:31:20|32140.7|32100.7|32134.7|32114.7|32140.7|32114.7|32134.7|32100.7|2
1736872310000|2025-01-14 16:31:50|32133.7|32113.7|32131.2|32111.2|32133.7|32113.7|32131.2|32111.2|0
1736872320000|2025-01-14 16:32:00|32140.3|32100.3|32129.7|32109.7|32140.3|32111.2|32129.7|32100.3|1
1736872350000|2025-01-14 16:32:30|32128.2|32108.2|32133.7|32093.7|32133.7|32108.2|32124.7|32093.7|4
1736872360000|2025-01-14 16:32:40|32124.7|32104.7|32124.7|32104.7|32124.7|32104.7|32124.7|32104.7|0
1736872370000|2025-01-14 16:32:50|32123.2|32103.2|32119.7|32099.7|32123.2|32103.2|32118.2|32098.2|2
1736872380000|2025-01-14 16:33:00|||||||||1
1736872390000|2025-01-14 16:33:10|32115.7|32095.7|32119.7|32099.7|32119.7|32099.7|32115.7|32095.7|2
1736872400000|2025-01-14 16:33:20|32120.7|32100.7|32124.7|32104.7|32124.7|32104.7|32120.7|32100.7|5
1736872410000|2025-01-14 16:33:30|32123.7|32103.7|32123.7|32103.7|32123.7|32103.7|32123.7|32103.7|2
1736872420000|2025-01-14 16:33:40|32126.6|32106.6|32126.6|32106.6|32126.6|32106.6|32126.6|32106.6|20
1736872430000|2025-01-14 16:33:50|32127.6|32107.6|32135.1|32115.1|32135.1|32115.1|32127.6|32107.6|3
1736872440000|2025-01-14 16:34:00|||||||||1
1736872450000|2025-01-14 16:34:10|32133.2|32113.2|32130.1|32110.1|32133.2|32113.2|32130.1|32110.1|18
1736872460000|2025-01-14 16:34:20|32131.6|32111.6|32145.1|32125.1|32145.1|32125.1|32131.6|32111.6|14
1736872470000|2025-01-14 16:34:30|32146.6|32126.6|32143.6|32123.6|32147.6|32127.6|32143.6|32123.6|1
1736872480000|2025-01-14 16:34:40|32142.6|32122.6|32147.6|32127.6|32147.6|32127.6|32142.6|32122.6|4
1736872490000|2025-01-14 16:34:50|32148.6|32128.6|32148.6|32128.6|32148.6|32128.6|32148.6|32128.6|1
1736872500000|2025-01-14 16:35:00|32147.6|32127.6|32151.1|32131.1|32151.1|32131.1|32147.6|32127.6|1
1736872510000|2025-01-14 16:35:10|32152|32132|32153.6|32133.6|32154.5|32134.5|32152|32132|4
1736872520000|2025-01-14 16:35:20|32156.1|32136.1|32154.1|32134.1|32156.1|32136.1|32154.1|32134.1|2
1736872530000|2025-01-14 16:35:30|32151.1|32131.1|32151.1|32131.1|32151.1|32131.1|32151.1|32131.1|13
1736872540000|2025-01-14 16:35:40|32153|32133|32152|32132|32153|32133|32152|32132|2
1736872560000|2025-01-14 16:36:00|32151.1|32131.1|32150.5|32130.5|32151.1|32131.1|32149.5|32129.5|25
1736872570000|2025-01-14 16:36:10|32151.5|32131.5|32155.4|32135.4|32155.4|32135.4|32151.5|32131.5|1
1736872580000|2025-01-14 16:36:20|32154.4|32134.4|32155.4|32135.4|32155.4|32135.4|32154.4|32134.4|0
1736872590000|2025-01-14 16:36:30|32155.9|32135.9|32154.9|32134.9|32155.9|32135.9|32154.9|32134.9|7
1736872600000|2025-01-14 16:36:40|32154|32134|32154.9|32134.9|32154.9|32134.9|32154|32134|4
1736872610000|2025-01-14 16:36:50|||||||||1
1736872620000|2025-01-14 16:37:00|32157.4|32137.4|32180.9|32160.9|32189.9|32160.9|32157.4|32137.4|8
1736872630000|2025-01-14 16:37:10|32179.9|32159.9|32179.9|32159.9|32179.9|32159.9|32179.9|32159.9|1
1736872640000|2025-01-14 16:37:20|32181.5|32161.5|32176.5|32156.5|32182.4|32162.4|32175.5|32155.5|3
1736872650000|2025-01-14 16:37:30|32179|32159|32179|32159|32179|32159|32175.5|32155.5|3
1736872660000|2025-01-14 16:37:40|32179.9|32159.9|32179|32159|32179.9|32159.9|32179|32159|5
1736872670000|2025-01-14 16:37:50|32179.9|32159.9|32179.9|32159.9|32179.9|32159.9|32179.9|32159.9|0
1736872680000|2025-01-14 16:38:00|32180.9|32160.9|32202.4|32182.4|32208.4|32182.4|32180.9|32160.9|4
1736872690000|2025-01-14 16:38:10|32201.5|32181.5|32201.5|32181.5|32201.5|32181.5|32200.5|32180.5|0
1736872700000|2025-01-14 16:38:20|32199.9|32179.9|32199.9|32179.9|32199.9|32179.9|32199.9|32179.9|1
1736872710000|2025-01-14 16:38:30|32197.4|32177.4|32199.9|32179.9|32199.9|32179.9|32197.4|32177.4|2
1736872720000|2025-01-14 16:38:40|32194.9|32174.9|32201.5|32161.5|32201.5|32174.9|32194|32161.5|3
1736872730000|2025-01-14 16:38:50|||||||||1
1736872740000|2025-01-14 16:39:00|32189.5|32169.5|32190.5|32170.5|32190.5|32170.5|32188|32168|4
1736872750000|2025-01-14 16:39:10|32191.5|32171.5|32191.5|32171.5|32191.5|32171.5|32191.5|32171.5|1
1736872760000|2025-01-14 16:39:20|32192.4|32172.4|32192.4|32172.4|32193.4|32173.4|32192.4|32172.4|1
1736872770000|2025-01-14 16:39:30|32196.5|32156.5|32196.5|32156.5|32196.5|32156.5|32196.5|32156.5|2
1736872780000|2025-01-14 16:39:40|32193.4|32153.4|32179.9|32159.9|32193.4|32159.9|32179.9|32151.9|2
1736872790000|2025-01-14 16:39:50|32181.5|32161.5|32180.5|32160.5|32181.5|32161.5|32180.5|32160.5|17
1736872800000|2025-01-14 16:40:00|32175.9|32155.9|32156.1|32136.1|32175.9|32155.9|32156.1|32134.1|2
1736872810000|2025-01-14 16:40:10|32161.1|32121.1|32156.1|32116.1|32161.1|32127|32147|32116.1|4
1736872820000|2025-01-14 16:40:20|32148.6|32128.6|32147|32127|32157.6|32128.6|32147|32116.1|1
1736872830000|2025-01-14 16:40:30|32156.1|32116.1|32143.6|32123.6|32156.1|32127|32143.6|32116.1|1
1736872840000|2025-01-14 16:40:40|32144.5|32124.5|32144.5|32124.5|32144.5|32124.5|32144.5|32124.5|1
1736872850000|2025-01-14 16:40:50|32143.6|32123.6|32143.6|32123.6|32144.5|32124.5|32143.6|32123.6|1
1736872860000|2025-01-14 16:41:00|32144.5|32124.5|32147|32127|32147|32127|32144.5|32124.5|23
1736872890000|2025-01-14 16:41:30|32158|32118|32158|32118|32158|32118|32158|32118|1
1736872900000|2025-01-14 16:41:40|32149.9|32129.9|32149.9|32129.9|32149.9|32129.9|32149.9|32129.9|0
1736872910000|2025-01-14 16:41:50|32154|32134|32150.5|32130.5|32154.9|32134.9|32150.5|32130.5|10
1736872920000|2025-01-14 16:42:00|32151.5|32131.5|32149.9|32129.9|32151.5|32131.5|32149.9|32129.9|0
1736872930000|2025-01-14 16:42:10|32147.4|32127.4|32130.5|32110.5|32156.5|32127.4|32130.5|32110.5|5
1736872950000|2025-01-14 16:42:30|32129|32109|32129|32109|32129|32109|32129|32109|0
1736872960000|2025-01-14 16:42:40|32128|32108|32128|32108|32128|32108|32128|32108|11
1736872990000|2025-01-14 16:43:10|32120.5|32100.5|32120.5|32100.5|32120.5|32100.5|32120.5|32100.5|7
1736873000000|2025-01-14 16:43:20|32131.5|32091.5|32131.5|32091.5|32132.4|32092.4|32131.5|32091.5|1
1736873010000|2025-01-14 16:43:30|32122.4|32102.4|32131.5|32091.5|32131.5|32102.4|32122.4|32091.5|3
1736873020000|2025-01-14 16:43:40|32120.5|32100.5|32123|32103|32123|32103|32120.5|32100.5|1
1736873030000|2025-01-14 16:43:50|32124|32104|32129|32109|32129|32109|32124|32104|2
1736873040000|2025-01-14 16:44:00|32128|32108|32128|32108|32128|32108|32124|32104|4
1736873050000|2025-01-14 16:44:10|32129|32109|32129|32109|32129|32109|32129|32109|4
1736873060000|2025-01-14 16:44:20|32130.9|32110.9|32134.9|32114.9|32134.9|32114.9|32130.9|32110.9|2
1736873070000|2025-01-14 16:44:30|32136.5|32116.5|32155.5|32135.5|32155.5|32135.5|32136.5|32116.5|15
1736873080000|2025-01-14 16:44:40|32160.5|32140.5|32162|32142|32173|32142|32160.5|32133|1
1736873090000|2025-01-14 16:44:50|32165.5|32145.5|32165.5|32145.5|32165.5|32145.5|32165.5|32145.5|0
1736873100000|2025-01-14 16:45:00|32166.5|32146.5|32164.9|32144.9|32166.5|32146.5|32164.9|32144.9|1
1736873110000|2025-01-14 16:45:10|32163.9|32143.9|32147.4|32127.4|32163.9|32143.9|32147.4|32127.4|5
1736873140000|2025-01-14 16:45:40|||||||||2
1736873160000|2025-01-14 16:46:00|32146.4|32126.4|32131|32091|32146.4|32126.4|32131|32091|16
1736873170000|2025-01-14 16:46:10|32113.9|32093.9|32113.9|32093.9|32113.9|32093.9|32113.9|32093.9|0
1736873180000|2025-01-14 16:46:20|32112.4|32092.4|32121.4|32081.4|32121.4|32092.4|32112.4|32081.4|3
1736873190000|2025-01-14 16:46:30|32113.9|32093.9|32113|32093|32113.9|32093.9|32113|32093|2
1736873200000|2025-01-14 16:46:40|32111.4|32091.4|32111.4|32091.4|32111.4|32091.4|32111.4|32091.4|0
1736873210000|2025-01-14 16:46:50|32109.9|32089.9|32108.9|32088.9|32109.9|32089.9|32108.9|32088.9|1
1736873220000|2025-01-14 16:47:00|32108|32088|32106.4|32086.4|32108|32088|32106.4|32086.4|3
1736873230000|2025-01-14 16:47:10|32105.5|32085.5|32103.9|32083.9|32105.5|32085.5|32103.9|32083.9|17
1736873240000|2025-01-14 16:47:20|32100.5|32080.5|32104.5|32084.5|32104.5|32084.5|32098.9|32078.9|10
1736873260000|2025-01-14 16:47:40|32103.5|32083.5|32095.5|32075.5|32103.5|32083.5|32095.5|32075.5|5
1736873270000|2025-01-14 16:47:50|32099.5|32079.5|32102|32082|32111|32083.5|32099.5|32071|6
1736873280000|2025-01-14 16:48:00|32113|32073|32113|32073|32113|32073|32113|32073|7
1736873290000|2025-01-14 16:48:10|32102|32082|32112|32092|32112|32092|32102|32082|9
1736873300000|2025-01-14 16:48:20|32126|32086|32112.6|32092.6|32126|32095.1|32112.6|32086|2
1736873310000|2025-01-14 16:48:30|32110.1|32090.1|32110.1|32090.1|32110.1|32090.1|32110.1|32090.1|0
1736873320000|2025-01-14 16:48:40|32105.1|32085.1|32116|32076|32116|32085.1|32105.1|32076|3
1736873330000|2025-01-14 16:48:50|32115.1|32075.1|32106.6|32086.6|32117.6|32086.6|32106.6|32075.1|1
1736873340000|2025-01-14 16:49:00|32103.5|32083.5|32111|32071|32111|32083.5|32103.5|32071|1
1736873350000|2025-01-14 16:49:10|32107|32067|32109.5|32069.5|32109.5|32069.5|32107|32067|1
1736873360000|2025-01-14 16:49:20|32105.5|32065.5|32092.6|32072.6|32105.5|32073.5|32091.6|32065.5|2
1736873370000|2025-01-14 16:49:30|32091.6|32071.6|32090.1|32070.1|32092.6|32072.6|32090.1|32070.1|1
1736873380000|2025-01-14 16:49:40|32091|32071|32091|32071|32091|32071|32090.1|32070.1|22
1736873390000|2025-01-14 16:49:50|32088.5|32068.5|32093.5|32073.5|32102.6|32073.5|32088.5|32062.6|2
1736873400000|2025-01-14 16:50:00|32102.6|32062.6|32087.6|32067.6|32102.6|32068.5|32087.6|32059.5|8
1736873410000|2025-01-14 16:50:10|32090.1|32070.1|32087.6|32067.6|32090.1|32070.1|32087.6|32067.6|3
1736873420000|2025-01-14 16:50:20|32090.1|32070.1|32090.1|32070.1|32090.1|32070.1|32090.1|32070.1|3
1736873430000|2025-01-14 16:50:30|||||||||1
1736873450000|2025-01-14 16:50:50|32088.5|32068.5|32092.6|32072.6|32092.6|32072.6|32088.5|32068.5|1
1736873460000|2025-01-14 16:51:00|32093.5|32073.5|32093.5|32073.5|32093.5|32073.5|32093.5|32073.5|3
1736873480000|2025-01-14 16:51:20|32092.6|32072.6|32092.6|32072.6|32092.6|32072.6|32092.6|32072.6|1
1736873490000|2025-01-14 16:51:30|32093.5|32073.5|32091.6|32071.6|32093.5|32073.5|32091.6|32071.6|5
1736873500000|2025-01-14 16:51:40|32090.1|32070.1|32076|32056|32090.1|32070.1|32076|32056|10
1736873510000|2025-01-14 16:51:50|32077|32057|32076|32056|32077|32057|32076|32056|2
1736873520000|2025-01-14 16:52:00|32073.5|32053.5|32080.1|32060.1|32080.1|32060.1|32073.5|32053.5|19
1736873530000|2025-01-14 16:52:10|32081|32061|32081|32061|32081|32061|32081|32061|1
1736873540000|2025-01-14 16:52:20|32082.6|32062.6|32085.1|32065.1|32085.1|32065.1|32082.6|32062.6|4
1736873550000|2025-01-14 16:52:30|||||||||1
1736873560000|2025-01-14 16:52:40|32086|32066|32087.5|32067.5|32087.5|32067.5|32086|32066|5
1736873570000|2025-01-14 16:52:50|32091|32071|32098|32078|32098|32078|32091|32071|23
1736873580000|2025-01-14 16:53:00|32097|32077|32101|32081|32101|32081|32096.4|32076.4|2
1736873600000|2025-01-14 16:53:20|32103|32083|32115|32095|32115|32095|32103|32083|3
1736873610000|2025-01-14 16:53:30|32127.5|32087.5|32116|32096|32127.5|32096|32116|32087.5|5
1736873620000|2025-01-14 16:53:40|32119.5|32099.5|32119.5|32099.5|32121|32101|32118.5|32098.5|15
1736873630000|2025-01-14 16:53:50|32118.5|32098.5|32116|32096|32118.5|32098.5|32116|32096|1
1736873640000|2025-01-14 16:54:00|32118.5|32098.5|32116|32096|32118.5|32098.5|32116|32096|2
1736873650000|2025-01-14 16:54:10|||||||||3
1736873670000|2025-01-14 16:54:30|||||||||1
1736873690000|2025-01-14 16:54:50|32118.5|32098.5|32119.5|32099.5|32119.5|32099.5|32118.5|32098.5|7
1736873700000|2025-01-14 16:55:00|32120.5|32100.5|32119.5|32099.5|32120.5|32100.5|32119.5|32099.5|0
1736873710000|2025-01-14 16:55:10|||||||||2
1736873720000|2025-01-14 16:55:20|32114.5|32094.5|32112.5|32092.5|32114.5|32094.5|32112.5|32092.5|2
1736873730000|2025-01-14 16:55:30|32111.6|32091.6|32112.5|32092.5|32112.5|32092.5|32111.6|32091.6|0
1736873750000|2025-01-14 16:55:50|32111.6|32091.6|32111.6|32091.6|32112.5|32092.5|32111.6|32091.6|3
1736873760000|2025-01-14 16:56:00|32112.5|32092.5|32111.6|32091.6|32112.5|32092.5|32111.6|32091.6|1
1736873780000|2025-01-14 16:56:20|32112.5|32092.5|32111.6|32091.6|32112.5|32092.5|32111.6|32091.6|0
1736873790000|2025-01-14 16:56:30|32111|32091|32111|32091|32111|32091|32111|32091|5
1736873800000|2025-01-14 16:56:40|32109.5|32089.5|32112|32092|32112|32092|32109.5|32089.5|0
1736873830000|2025-01-14 16:57:10|32117|32097|32120.4|32100.4|32129.5|32100.4|32117|32087|3
1736873840000|2025-01-14 16:57:20|32117.9|32097.9|32120.4|32100.4|32120.4|32100.4|32117.9|32097.9|0
1736873850000|2025-01-14 16:57:30|32123.5|32103.5|32125.4|32105.4|32125.4|32105.4|32123.5|32103.5|0
1736873860000|2025-01-14 16:57:40|||||||||3
1736873870000|2025-01-14 16:57:50|32124.5|32104.5|32122|32102|32124.5|32104.5|32122|32102|1
1736873880000|2025-01-14 16:58:00|32121|32101|32119.5|32099.5|32121|32101|32119.5|32099.5|1
1736873890000|2025-01-14 16:58:10|32117|32097|32117|32097|32117|32097|32117|32097|1
1736873900000|2025-01-14 16:58:20|32114.5|32094.5|32114.5|32094.5|32114.5|32094.5|32114.5|32094.5|0
1736873920000|2025-01-14 16:58:40|32113.5|32093.5|32113.5|32093.5|32113.5|32093.5|32113.5|32093.5|3
1736873930000|2025-01-14 16:58:50|32109.5|32089.5|32107.9|32087.9|32110.4|32090.4|32107|32087|4
1736873940000|2025-01-14 16:59:00|||||||||1
1736873950000|2025-01-14 16:59:10|32109.5|32089.5|32111|32091|32111|32091|32109.5|32089.5|0
1736873960000|2025-01-14 16:59:20|32112|32092|32112|32092|32112|32092|32112|32092|1
1736873970000|2025-01-14 16:59:30|32113.5|32093.5|32113.5|32093.5|32113.5|32093.5|32113.5|32093.5|0
1736873980000|2025-01-14 16:59:40|32114.5|32094.5|32105.4|32085.4|32114.5|32094.5|32105.4|32085.4|7
1736873990000|2025-01-14 16:59:50|32103.9|32083.9|32101.4|32081.4|32103.9|32083.9|32100.4|32080.4|5
1736874000000|2025-01-14 17:00:00|32102.9|32082.9|32101|32081|32102.9|32082.9|32099.5|32079.5|4
1736874010000|2025-01-14 17:00:10|32102|32082|32102|32082|32102|32082|32102|32082|5
1736874020000|2025-01-14 17:00:20|32104.5|32084.5|32107.9|32087.9|32107.9|32087.9|32104.5|32084.5|5
1736874030000|2025-01-14 17:00:30|32108.9|32088.9|32112.9|32092.9|32112.9|32092.9|32108.9|32088.9|2
1736874040000|2025-01-14 17:00:40|32114.5|32094.5|32107.5|32087.5|32114.5|32094.5|32107.5|32087.5|10
1736874050000|2025-01-14 17:00:50|32106.6|32086.6|32104.5|32084.5|32106.6|32086.6|32103.5|32083.5|6
1736874060000|2025-01-14 17:01:00|32102|32082|32102|32082|32102|32082|32102|32082|0
1736874070000|2025-01-14 17:01:10|32103.5|32083.5|32118.9|32098.9|32118.9|32098.9|32103.5|32083.5|14
1736874080000|2025-01-14 17:01:20|32117.9|32097.9|32117.9|32097.9|32117.9|32097.9|32117.9|32097.9|2
1736874090000|2025-01-14 17:01:30|32120.4|32100.4|32120.4|32100.4|32120.4|32100.4|32120.4|32100.4|1
1736874100000|2025-01-14 17:01:40|32119.5|32099.5|32120.4|32100.4|32120.4|32100.4|32117.9|32097.9|0
1736874110000|2025-01-14 17:01:50|||||||||2
1736874130000|2025-01-14 17:02:10|||||||||2
1736874150000|2025-01-14 17:02:30|32122|32102|32123.9|32103.9|32123.9|32103.9|32122|32102|6
1736874170000|2025-01-14 17:02:50|32122.9|32102.9|32120.4|32100.4|32122.9|32102.9|32120.4|32100.4|12
1736874180000|2025-01-14 17:03:00|32122|32102|32122|32102|32123.9|32103.9|32122|32102|2
1736874190000|2025-01-14 17:03:10|32122.9|32102.9|32107.9|32087.9|32122.9|32102.9|32089.5|32069.5|47
1736874200000|2025-01-14 17:03:20|32108.9|32088.9|32110.4|32090.4|32111.4|32091.4|32108.9|32088.9|29
1736874210000|2025-01-14 17:03:30|32108.9|32088.9|32098.5|32078.5|32116|32088.9|32097.5|32076|10
1736874220000|2025-01-14 17:03:40|32099.5|32079.5|32105.4|32085.4|32116.4|32085.4|32099.5|32076.4|13
1736874230000|2025-01-14 17:03:50|32116.4|32076.4|32112.9|32092.9|32116.4|32092.9|32110.4|32076.4|2
1736874240000|2025-01-14 17:04:00|32109.5|32089.5|32108.5|32088.5|32109.5|32089.5|32108.5|32088.5|6
1736874250000|2025-01-14 17:04:10|32107|32087|32107.9|32087.9|32107.9|32087.9|32107|32087|1
1736874270000|2025-01-14 17:04:30|32111.4|32091.4|32114.5|32094.5|32117|32097|32111.4|32091.4|12
1736874280000|2025-01-14 17:04:40|32115.4|32095.4|32132.9|32112.9|32132.9|32112.9|32115.4|32095.4|18
1736874290000|2025-01-14 17:04:50|32133.9|32113.9|32133.9|32113.9|32133.9|32113.9|32133.9|32113.9|2
1736874300000|2025-01-14 17:05:00|32132.9|32112.9|32132.9|32112.9|32156|32131.4|32132.9|32111.4|18
1736874310000|2025-01-14 17:05:10|32135.4|32115.4|32146.4|32126.4|32146.4|32126.4|32135.4|32115.4|14
1736874320000|2025-01-14 17:05:20|32147.4|32127.4|32136.7|32116.7|32147.4|32127.4|32136.7|32116.7|2
1736874330000|2025-01-14 17:05:30|32130.6|32110.6|32123.9|32103.9|32130.6|32110.6|32121.4|32101.4|6
1736874340000|2025-01-14 17:05:40|32126.4|32106.4|32136.4|32116.4|32136.4|32116.4|32126.4|32106.4|8
1736874350000|2025-01-14 17:05:50|32137.9|32117.9|32131.4|32091.4|32137.9|32117.9|32125.4|32091.4|10
1736874360000|2025-01-14 17:06:00|32122.4|32102.4|32119.9|32099.9|32122.4|32102.4|32119.9|32099.9|2
1736874370000|2025-01-14 17:06:10|32114.9|32094.9|32111.4|32091.4|32114.9|32094.9|32111.4|32091.4|2
1736874380000|2025-01-14 17:06:20|32107.4|32087.4|32108.9|32088.9|32108.9|32088.9|32106.4|32086.4|12
1736874390000|2025-01-14 17:06:30|||||||||1
1736874400000|2025-01-14 17:06:40|||||||||2
1736874410000|2025-01-14 17:06:50|||||||||2
1736874420000|2025-01-14 17:07:00|||||||||1
1736874430000|2025-01-14 17:07:10|32107.9|32087.9|32105.4|32085.4|32108.9|32088.9|32105.4|32085.4|16
1736874440000|2025-01-14 17:07:20|32100.4|32080.4|32096|32076|32100.4|32080.4|32096|32076|5
1736874460000|2025-01-14 17:07:40|32096.9|32076.9|32096.9|32076.9|32096.9|32076.9|32096.9|32076.9|1
1736874480000|2025-01-14 17:08:00|32095.4|32075.4|32100.4|32080.4|32100.4|32080.4|32095.4|32075.4|6
1736874490000|2025-01-14 17:08:10|||||||||1
1736874500000|2025-01-14 17:08:20|32097.9|32077.9|32092.5|32072.5|32104.4|32077.9|32092.5|32064.4|6
1736874510000|2025-01-14 17:08:30|32091|32071|32091.4|32071.4|32091.4|32071.4|32080.4|32060.4|45
1736874520000|2025-01-14 17:08:40|32089.4|32069.4|32089.4|32069.4|32089.4|32069.4|32089.4|32069.4|7
1736874540000|2025-01-14 17:09:00|||||||||1
1736874560000|2025-01-14 17:09:20|32090.4|32070.4|32091.4|32071.4|32091.4|32071.4|32090.4|32070.4|9
1736874580000|2025-01-14 17:09:40|32090.4|32070.4|32090.4|32070.4|32090.4|32070.4|32090.4|32070.4|2
1736874590000|2025-01-14 17:09:50|32089.4|32069.4|32089.4|32069.4|32089.4|32069.4|32089.4|32069.4|1
1736874600000|2025-01-14 17:10:00|32084.4|32064.4|32086.9|32066.9|32086.9|32066.9|32084.4|32064.4|3
1736874610000|2025-01-14 17:10:10|32086|32066|32085.4|32065.4|32086|32066|32085.4|32065.4|1
1736874620000|2025-01-14 17:10:20|32086|32066|32086.9|32066.9|32086.9|32066.9|32084.4|32064.4|1
1736874630000|2025-01-14 17:10:30|32085|32065|32081.9|32061.9|32085|32065|32081.9|32061.9|6
1736874640000|2025-01-14 17:10:40|32082.9|32062.9|32108.9|32088.9|32108.9|32088.9|32082.9|32059.4|10
1736874650000|2025-01-14 17:10:50|32111.4|32091.4|32112.9|32092.9|32112.9|32092.9|32111.4|32091.4|4
1736874660000|2025-01-14 17:11:00|32104.2|32084.2|32099.4|32079.4|32104.2|32084.2|32089.4|32069.4|52
1736874670000|2025-01-14 17:11:10|32106.5|32066.5|32106.5|32066.5|32106.5|32066.5|32106.5|32066.5|21
1736874680000|2025-01-14 17:11:20|32115.6|32055.6|32102.5|32062.5|32115.6|32065|32102.5|32049.4|20
1736874690000|2025-01-14 17:11:30|32091.9|32071.9|32098.5|32078.5|32098.5|32078.5|32091.9|32071.9|23
1736874700000|2025-01-14 17:11:40|32104.4|32084.4|32106.4|32086.4|32116.4|32086.4|32104.4|32076.4|7
1736874710000|2025-01-14 17:11:50|||||||||18
1736874720000|2025-01-14 17:12:00|32113.5|32073.5|32076.9|32056.9|32117.9|32073.5|32076.9|32055.4|8
1736874730000|2025-01-14 17:12:10|32075.4|32055.4|32071.4|32051.4|32077.9|32057.9|32071.4|32051.4|15
1736874740000|2025-01-14 17:12:20|32072.3|32052.3|32073.9|32053.9|32073.9|32053.9|32072.3|32052.3|1
1736874750000|2025-01-14 17:12:30|32077.3|32057.3|32076.4|32056.4|32077.3|32057.3|32076.4|32056.4|1
1736874760000|2025-01-14 17:12:40|32078.3|32058.3|32083.9|32063.9|32083.9|32063.9|32078.3|32058.3|6
1736874770000|2025-01-14 17:12:50|32084.8|32064.8|32088.9|32068.9|32088.9|32068.9|32084.8|32064.8|2
1736874780000|2025-01-14 17:13:00|32089.8|32069.8|32093.9|32073.9|32094.8|32074.8|32089.8|32069.8|12
1736874790000|2025-01-14 17:13:10|32096.4|32076.4|32099.8|32079.8|32099.8|32079.8|32096.4|32076.4|16
1736874800000|2025-01-14 17:13:20|32100.8|32080.8|32108.3|32088.3|32110.8|32090.8|32100.8|32080.8|6
1736874810000|2025-01-14 17:13:30|32110.2|32090.2|32113.3|32093.3|32113.3|32093.3|32110.2|32090.2|5
1736874820000|2025-01-14 17:13:40|32114.3|32094.3|32118.3|32098.3|32118.3|32098.3|32114.3|32094.3|7
1736874830000|2025-01-14 17:13:50|32119.3|32099.3|32145.8|32125.8|32145.8|32125.8|32119.3|32099.3|24
1736874840000|2025-01-14 17:14:00|32146.8|32126.8|32160.2|32140.2|32160.2|32140.2|32146.8|32126.8|6
1736874850000|2025-01-14 17:14:10|32159.3|32139.3|32155.2|32135.2|32159.3|32139.3|32155.2|32135.2|13
1736874860000|2025-01-14 17:14:20|32154.3|32134.3|32155.2|32135.2|32155.2|32135.2|32152.7|32132.7|2
1736874870000|2025-01-14 17:14:30|32152.7|32132.7|32145.2|32125.2|32152.7|32132.7|32145.2|32125.2|30
1736874880000|2025-01-14 17:14:40|32144.3|32124.3|32148.7|32128.7|32149.7|32129.7|32144.3|32124.3|7
1736874890000|2025-01-14 17:14:50|32149.7|32129.7|32119.8|32099.8|32164.8|32129.7|32119.8|32099.8|19
1736874900000|2025-01-14 17:15:00|32115.2|32095.2|32087.7|32067.7|32115.2|32095.2|32087.7|32067.7|13
1736874910000|2025-01-14 17:15:10|32081.8|32061.8|32069.3|32049.3|32088.3|32061.8|32069.3|32048.3|12
1736874920000|2025-01-14 17:15:20|32070.2|32050.2|32069.3|32049.3|32070.2|32050.2|32069.3|32049.3|9
1736874930000|2025-01-14 17:15:30|32067.7|32047.7|32066.8|32046.8|32067.7|32047.7|32066.8|32046.8|8
1736874940000|2025-01-14 17:15:40|32059.3|32039.3|32062.3|32042.3|32062.3|32042.3|32057.3|32037.3|10
1736874950000|2025-01-14 17:15:50|32063.9|32043.9|32067.7|32047.7|32074.8|32047.7|32063.9|32034.8|8
1736874960000|2025-01-14 17:16:00|32071.2|32051.2|32085.2|32065.2|32085.2|32065.2|32071.2|32051.2|1
1736874970000|2025-01-14 17:16:10|32082.7|32062.7|32082.7|32062.7|32082.7|32062.7|32082.7|32062.7|2
1736874980000|2025-01-14 17:16:20|32080.2|32060.2|32080.2|32060.2|32080.2|32060.2|32080.2|32060.2|4
1736875010000|2025-01-14 17:16:50|32079.3|32059.3|32080.2|32060.2|32080.2|32060.2|32077.7|32057.7|1
1736875020000|2025-01-14 17:17:00|32082.7|32062.7|32080.2|32060.2|32083.7|32063.7|32080.2|32060.2|10
1736875030000|2025-01-14 17:17:10|32078.7|32058.7|32061.2|32041.2|32082.7|32058.7|32061.2|32041.2|10
1736875040000|2025-01-14 17:17:20|32055.2|32035.2|32054.3|32034.3|32055.2|32035.2|32054.3|32034.3|5
1736875050000|2025-01-14 17:17:30|32052.7|32032.7|32052.7|32032.7|32052.7|32032.7|32051.2|32031.2|6
1736875070000|2025-01-14 17:17:50|||||||||4
1736875080000|2025-01-14 17:18:00|32055.2|32035.2|32068.1|32048.1|32068.1|32048.1|32055.2|32035.2|10
1736875090000|2025-01-14 17:18:10|32069.7|32049.7|32070.6|32050.6|32070.6|32050.6|32069.7|32049.7|1
1736875100000|2025-01-14 17:18:20|32075.6|32055.6|32074.7|32054.7|32075.6|32055.6|32074.7|32054.7|37
1736875110000|2025-01-14 17:18:30|32071.6|32051.6|32074.7|32054.7|32074.7|32054.7|32071.6|32051.6|18
1736875120000|2025-01-14 17:18:40|32071.6|32051.6|32070.6|32050.6|32071.6|32051.6|32070.6|32050.6|5
1736875130000|2025-01-14 17:18:50|32071.6|32051.6|32075.6|32055.6|32075.6|32055.6|32071.6|32051.6|0
1736875140000|2025-01-14 17:19:00|32072.2|32052.2|32070.6|32050.6|32072.2|32052.2|32070.6|32050.6|5
1736875150000|2025-01-14 17:19:10|32069.7|32049.7|32069.7|32049.7|32069.7|32049.7|32069.7|32049.7|9
1736875160000|2025-01-14 17:19:20|32071.2|32051.2|32085.6|32065.6|32086.6|32066.6|32071.2|32044.1|4
1736875170000|2025-01-14 17:19:30|32090.6|32070.6|32105.9|32085.9|32105.9|32085.9|32090.6|32065.1|15
1736875180000|2025-01-14 17:19:40|32119.7|32099.7|32116.6|32096.6|32119.7|32099.7|32116.6|32096.6|4
1736875190000|2025-01-14 17:19:50|32121.6|32101.6|32119.7|32099.7|32121.6|32101.6|32119.7|32099.7|18
1736875200000|2025-01-14 17:20:00|32118.7|32098.7|32100.2|32080.2|32118.7|32098.7|32100.2|32080.2|43
1736875210000|2025-01-14 17:20:10|32097.2|32077.2|32092.2|32052.2|32098.7|32077.2|32084.7|32052.2|6
1736875220000|2025-01-14 17:20:20|32091.2|32051.2|32073.7|32053.7|32091.2|32053.7|32072.2|32051.2|6
1736875230000|2025-01-14 17:20:30|32072.2|32052.2|32067.2|32027.2|32074.7|32054.7|32067.2|32027.2|10
1736875240000|2025-01-14 17:20:40|32055.2|32035.2|32055.2|32035.2|32055.2|32035.2|32055.2|32035.2|4
1736875250000|2025-01-14 17:20:50|32051.2|32031.2|32060.6|32040.6|32060.6|32040.6|32051.2|32031.2|10
1736875260000|2025-01-14 17:21:00|32058.1|32038.1|32055.6|32035.6|32067.2|32038.1|32055.6|32027.2|11
1736875270000|2025-01-14 17:21:10|32054.1|32034.1|32054.1|32034.1|32054.1|32034.1|32054.1|32034.1|5
1736875280000|2025-01-14 17:21:20|32053.1|32033.1|32048.1|32028.1|32053.1|32033.1|32048.1|32028.1|3
1736875290000|2025-01-14 17:21:30|32049.1|32029.1|32048.1|32028.1|32050.6|32030.6|32048.1|32028.1|1
1736875300000|2025-01-14 17:21:40|32049.1|32029.1|32052.6|32032.6|32052.6|32032.6|32049.1|32029.1|7
1736875310000|2025-01-14 17:21:50|32056.6|32036.6|32060.1|32040.1|32060.1|32040.1|32054.1|32034.1|1
1736875320000|2025-01-14 17:22:00|32069.1|32029.1|32053.1|32033.1|32069.1|32038.1|32053.1|32025.6|13
1736875330000|2025-01-14 17:22:10|32051.6|32031.6|32060.6|32020.6|32060.6|32031.6|32051.6|32020.6|4
1736875340000|2025-01-14 17:22:20|32049.7|32029.7|32049.7|32029.7|32049.7|32029.7|32049.7|32029.7|5
1736875350000|2025-01-14 17:22:30|32045.6|32025.6|32036.6|32016.6|32045.6|32025.6|32036.6|32016.6|15
1736875360000|2025-01-14 17:22:40|32039.1|32019.1|32035.1|32015.1|32039.1|32019.1|32031.6|32011.6|31
1736875370000|2025-01-14 17:22:50|32036.6|32016.6|32047.6|32027.6|32049.1|32029.1|32036.6|32016.6|87
1736875380000|2025-01-14 17:23:00|32046.6|32026.6|31993.3|31973.3|32046.6|32026.6|31992.3|31972.3|172
1736875390000|2025-01-14 17:23:10|31988.7|31968.7|31985.6|31965.6|31988.7|31968.7|31982.2|31962.2|62
1736875400000|2025-01-14 17:23:20|31984.7|31964.7|31960.2|31940.2|31984.7|31964.7|31960.2|31940.2|70
1736875410000|2025-01-14 17:23:30|31957.7|31937.7|31955.2|31935.2|31961.2|31941.2|31952.7|31932.7|87
1736875420000|2025-01-14 17:23:40|31952.7|31932.7|31952.2|31932.2|31956.2|31936.2|31949.2|31929.2|105
1736875430000|2025-01-14 17:23:50|31953.7|31933.7|31958.1|31938.1|31958.1|31938.1|31949.7|31929.7|83
1736875440000|2025-01-14 17:24:00|31960.1|31940.1|31970.6|31950.6|31979.7|31959.7|31960.1|31940.1|79
1736875450000|2025-01-14 17:24:10|31973.7|31953.7|31964.1|31944.1|31974.7|31954.7|31964.1|31944.1|81
1736875460000|2025-01-14 17:24:20|31959.7|31939.7|31938.1|31918.1|31959.7|31939.7|31935.6|31915.6|246
1736875470000|2025-01-14 17:24:30|31940.6|31920.6|31952.2|31932.2|31953.1|31933.1|31940.6|31920.6|73
1736875480000|2025-01-14 17:24:40|31950.6|31930.6|31959.1|31939.1|31962.2|31942.2|31950.6|31930.6|137
1736875490000|2025-01-14 17:24:50|31956.6|31936.6|31956|31936|31959.1|31939.1|31951|31931|108
1736875500000|2025-01-14 17:25:00|31957.6|31937.6|31948.5|31928.5|31957.6|31937.6|31940.1|31920.1|28
1736875510000|2025-01-14 17:25:10|31951.6|31931.6|31952.6|31932.6|31953.5|31933.5|31951|31931|8
1736875520000|2025-01-14 17:25:20|31951|31931|31955.1|31935.1|31955.1|31935.1|31950.1|31930.1|8
1736875530000|2025-01-14 17:25:30|31956|31936|31954.1|31934.1|31956.6|31936.6|31954.1|31934.1|5
1736875540000|2025-01-14 17:25:40|31955.1|31935.1|31958.1|31938.1|31958.1|31938.1|31954.1|31934.1|12
1736875550000|2025-01-14 17:25:50|31957.1|31937.1|31955.1|31935.1|31957.1|31937.1|31954.1|31934.1|17
1736875560000|2025-01-14 17:26:00|31957|31937|31960.1|31940.1|31960.1|31940.1|31956.6|31936.6|29
1736875570000|2025-01-14 17:26:10|31959.1|31939.1|31961.6|31941.6|31961.6|31941.6|31957.6|31937.6|15
1736875580000|2025-01-14 17:26:20|31962.6|31942.6|31962|31942|31968|31948|31962|31942|10
1736875590000|2025-01-14 17:26:30|31961|31941|31951|31931|31961|31941|31951|31931|7
1736875600000|2025-01-14 17:26:40|31950.1|31930.1|31953.5|31933.5|31953.5|31933.5|31950.1|31930.1|13
1736875610000|2025-01-14 17:26:50|31952|31932|31952.6|31932.6|31956|31936|31952|31932|2
1736875620000|2025-01-14 17:27:00|31951|31931|31951|31931|31952|31932|31951|31931|16
1736875630000|2025-01-14 17:27:10|31950.1|31930.1|31951|31931|31951|31931|31950.1|31930.1|13
1736875640000|2025-01-14 17:27:20|31952|31932|31949.5|31929.5|31952|31932|31948.5|31928.5|3
1736875650000|2025-01-14 17:27:30|31947.5|31927.5|31947|31927|31947.5|31927.5|31944.5|31924.5|17
1736875660000|2025-01-14 17:27:40|31952|31932|31952|31932|31952|31932|31952|31932|6
1736875670000|2025-01-14 17:27:50|31953|31933|31955.5|31935.5|31957|31937|31953|31933|19
1736875690000|2025-01-14 17:28:10|31957|31937|31957|31937|31957|31937|31957|31937|2
1736875700000|2025-01-14 17:28:20|31952.5|31932.5|31953.5|31933.5|31955|31935|31951.6|31931.6|6
1736875710000|2025-01-14 17:28:30|31955|31935|31954.1|31934.1|31955|31935|31954.1|31934.1|0
1736875720000|2025-01-14 17:28:40|31955|31935|31957.5|31937.5|31957.5|31937.5|31955|31935|16
1736875730000|2025-01-14 17:28:50|31955.6|31935.6|31956.6|31936.6|31956.6|31936.6|31953.1|31933.1|7
1736875740000|2025-01-14 17:29:00|31955|31935|31957|31937|31958.1|31938.1|31955|31935|2
1736875750000|2025-01-14 17:29:10|31956|31936|31956|31936|31957|31937|31956|31936|0
1736875760000|2025-01-14 17:29:20|31957|31937|31957|31937|31957|31937|31956|31936|1
1736875770000|2025-01-14 17:29:30|31954.5|31934.5|31962|31942|31962|31942|31954.5|31934.5|5
1736875780000|2025-01-14 17:29:40|31964.5|31944.5|31967.4|31947.4|31967.4|31947.4|31964.5|31944.5|3
1736875790000|2025-01-14 17:29:50|31966.4|31946.4|31966.4|31946.4|31967.4|31947.4|31965.4|31945.4|1
1736875800000|2025-01-14 17:30:00|31967|31947|31970.4|31950.4|31970.4|31950.4|31963.5|31943.5|15
1736875810000|2025-01-14 17:30:10|31972|31952|31974.5|31954.5|31974.5|31954.5|31972|31952|9
1736875820000|2025-01-14 17:30:20|31977.9|31957.9|31977.9|31957.9|31977.9|31957.9|31977.9|31957.9|4
1736875830000|2025-01-14 17:30:30|31982|31962|31987|31967|31987|31967|31982|31962|9
1736875840000|2025-01-14 17:30:40|31988.5|31968.5|31988.5|31968.5|31988.5|31968.5|31988.5|31968.5|3
1736875850000|2025-01-14 17:30:50|31989.5|31969.5|31989.5|31969.5|31989.5|31969.5|31989.5|31969.5|2
1736875860000|2025-01-14 17:31:00|31990.4|31970.4|31996|31976|31996|31976|31990.4|31970.4|7
1736875870000|2025-01-14 17:31:10|31995|31975|31993.5|31973.5|31995|31975|31993.5|31973.5|1
1736875880000|2025-01-14 17:31:20|31994.5|31974.5|31994.5|31974.5|31996|31976|31994.5|31974.5|3
1736875890000|2025-01-14 17:31:30|31996|31976|31996|31976|31996|31976|31994.5|31974.5|0
1736875900000|2025-01-14 17:31:40|31998.5|31978.5|32011|31991|32011|31991|31998.5|31978.5|2
1736875910000|2025-01-14 17:31:50|32010|31990|32004.5|31984.5|32010|31990|32003.5|31983.5|5
1736875920000|2025-01-14 17:32:00|32006|31986|32001|31981|32006|31986|32000|31980|7
1736875930000|2025-01-14 17:32:10|||||||||3
1736875940000|2025-01-14 17:32:20|32002.5|31982.5|32003.5|31983.5|32003.5|31983.5|32002.5|31982.5|5
1736875950000|2025-01-14 17:32:30|32004.5|31984.5|32007|31987|32007|31987|32004.5|31984.5|2
1736875960000|2025-01-14 17:32:40|32004.5|31984.5|32004.5|31984.5|32004.5|31984.5|32003.5|31983.5|2
1736875970000|2025-01-14 17:32:50|32008.5|31988.5|32008.5|31988.5|32008.5|31988.5|32008.5|31988.5|0
1736875990000|2025-01-14 17:33:10|32009.5|31989.5|32011|31991|32011|31991|32009.5|31989.5|4
1736876000000|2025-01-14 17:33:20|32008.5|31988.5|32011|31991|32011|31991|32008.5|31988.5|6
1736876010000|2025-01-14 17:33:30|32010|31990|32017|31997|32017|31997|32010|31990|2
1736876020000|2025-01-14 17:33:40|32016|31996|32018.5|31998.5|32018.5|31998.5|32016|31996|3
1736876030000|2025-01-14 17:33:50|32019.5|31999.5|32022|32002|32022|32002|32019.5|31999.5|3
1736876040000|2025-01-14 17:34:00|32021|32001|32023.5|32003.5|32023.5|32003.5|32021|32001|1
1736876050000|2025-01-14 17:34:10|32022.5|32002.5|32018.5|31998.5|32022.5|32002.5|32018.5|31998.5|0
1736876060000|2025-01-14 17:34:20|32015|31995|32006.6|31986.6|32015|31995|32006.6|31986.6|27
1736876070000|2025-01-14 17:34:30|32005.6|31985.6|32006.6|31986.6|32006.6|31986.6|32005.6|31985.6|1
1736876080000|2025-01-14 17:34:40|32009.1|31989.1|32006.6|31986.6|32009.1|31989.1|32006.6|31986.6|2
1736876100000|2025-01-14 17:35:00|32004.6|31984.6|32003.1|31983.1|32004.6|31984.6|32003.1|31983.1|5
1736876110000|2025-01-14 17:35:10|32002.1|31982.1|32005|31985|32005|31985|32001.6|31981.6|8
1736876120000|2025-01-14 17:35:20|32002.5|31982.5|32002.5|31982.5|32002.5|31982.5|32002.5|31982.5|0
1736876130000|2025-01-14 17:35:30|32003.5|31983.5|32002.5|31982.5|32005|31985|32002.5|31982.5|1
1736876140000|2025-01-14 17:35:40|32001.6|31981.6|32001.6|31981.6|32002.5|31982.5|32000|31980|2
1736876150000|2025-01-14 17:35:50|32002.5|31982.5|32002.5|31982.5|32002.5|31982.5|32002.5|31982.5|6
1736876160000|2025-01-14 17:36:00|32001.6|31981.6|32003.1|31983.1|32004.1|31984.1|32001.6|31981.6|9
1736876170000|2025-01-14 17:36:10|32001.6|31981.6|32005|31985|32005|31985|32001.6|31981.6|2
1736876180000|2025-01-14 17:36:20|32002.5|31982.5|32003.1|31983.1|32003.1|31983.1|32001.6|31981.6|1
1736876190000|2025-01-14 17:36:30|32001.6|31981.6|32001.6|31981.6|32001.6|31981.6|32001.6|31981.6|1
1736876200000|2025-01-14 17:36:40|32000|31980|31998.1|31978.1|32000|31980|31998.1|31978.1|8
1736876210000|2025-01-14 17:36:50|31999.1|31979.1|31999.1|31979.1|31999.1|31979.1|31999.1|31979.1|2
1736876230000|2025-01-14 17:37:10|32000.6|31980.6|32000.6|31980.6|32000.6|31980.6|32000.6|31980.6|7
1736876240000|2025-01-14 17:37:20|31998.1|31978.1|31999.1|31979.1|31999.1|31979.1|31998.1|31978.1|5
1736876250000|2025-01-14 17:37:30|31999|31979|31998.1|31978.1|31999|31979|31998.1|31978.1|1
1736876260000|2025-01-14 17:37:40|31999.6|31979.6|31997.1|31977.1|31999.6|31979.6|31997.1|31977.1|0
1736876280000|2025-01-14 17:38:00|31994.6|31954.6|31980.7|31960.7|32007.1|31967.1|31980.7|31954.6|14
1736876290000|2025-01-14 17:38:10|31974.6|31954.6|31974.6|31954.6|31974.6|31954.6|31974.6|31954.6|4
1736876300000|2025-01-14 17:38:20|||||||||3
1736876310000|2025-01-14 17:38:30|31976.1|31956.1|31978.6|31958.6|31978.6|31958.6|31976.1|31956.1|4
1736876320000|2025-01-14 17:38:40|31976.1|31956.1|31976.1|31956.1|31976.1|31956.1|31976.1|31956.1|0
1736876330000|2025-01-14 17:38:50|31973.6|31953.6|31965.2|31945.2|31978.6|31953.6|31965.2|31938.6|13
1736876350000|2025-01-14 17:39:10|31962.1|31942.1|31958.6|31938.6|31962.1|31942.1|31958.6|31938.6|3
1736876360000|2025-01-14 17:39:20|31957.1|31937.1|31956.1|31936.1|31957.1|31937.1|31956.1|31936.1|4
1736876370000|2025-01-14 17:39:30|||||||||1
1736876420000|2025-01-14 17:40:20|||||||||1
1736876430000|2025-01-14 17:40:30|31957.1|31937.1|31957.1|31937.1|31957.1|31937.1|31957.1|31937.1|4
1736876450000|2025-01-14 17:40:50|31959.6|31939.6|31961.1|31941.1|31962.1|31942.1|31959.6|31939.6|0
1736876460000|2025-01-14 17:41:00|31962.1|31942.1|31962.1|31942.1|31962.1|31942.1|31962.1|31942.1|0
1736876470000|2025-01-14 17:41:10|||||||||3
1736876490000|2025-01-14 17:41:30|31968.1|31948.1|31982.1|31962.1|31982.1|31962.1|31968.1|31948.1|2
1736876500000|2025-01-14 17:41:40|31983.1|31963.1|31987.1|31967.1|31987.1|31967.1|31983.1|31963.1|0
1736876540000|2025-01-14 17:42:20|||||||||3
1736876550000|2025-01-14 17:42:30|||||||||1
1736876560000|2025-01-14 17:42:40|31984.6|31964.6|31984.6|31964.6|31984.6|31964.6|31984.6|31964.6|2
1736876580000|2025-01-14 17:43:00|31983.6|31963.6|31984.6|31964.6|31984.6|31964.6|31983.6|31963.6|0
1736876640000|2025-01-14 17:44:00|31982.1|31962.1|31982.1|31962.1|31982.1|31962.1|31982.1|31962.1|1
1736876650000|2025-01-14 17:44:10|31983.6|31963.6|31983.6|31963.6|31983.6|31963.6|31983.6|31963.6|0
1736876680000|2025-01-14 17:44:40|31979.6|31959.6|31979.6|31959.6|31979.6|31959.6|31979.6|31959.6|5
1736876690000|2025-01-14 17:44:50|31981.1|31961.1|31982.7|31962.7|31982.7|31962.7|31981.1|31961.1|0
1736876700000|2025-01-14 17:45:00|31981.7|31961.7|31971.7|31951.7|31981.7|31961.7|31971.7|31951.7|8
1736876710000|2025-01-14 17:45:10|||||||||3
1736876720000|2025-01-14 17:45:20|31972.7|31952.7|31971.7|31951.7|31972.7|31952.7|31971.7|31951.7|2
1736876730000|2025-01-14 17:45:30|31969.2|31949.2|31970.2|31950.2|31970.2|31950.2|31969.2|31949.2|0
1736876740000|2025-01-14 17:45:40|31967.7|31947.7|31967.7|31947.7|31970.2|31950.2|31967.7|31947.7|0
1736876750000|2025-01-14 17:45:50|31970.1|31950.1|31967.6|31947.6|31970.1|31950.1|31967.6|31947.6|0
1736876760000|2025-01-14 17:46:00|31970.1|31950.1|31965.1|31945.1|31970.1|31950.1|31965.1|31945.1|10
1736876780000|2025-01-14 17:46:20|31963.2|31943.2|31963.2|31943.2|31963.2|31943.2|31963.2|31943.2|1
1736876790000|2025-01-14 17:46:30|31961.7|31941.7|31962.6|31942.6|31962.6|31942.6|31961.7|31941.7|2
1736876810000|2025-01-14 17:46:50|31963.6|31943.6|31962.6|31942.6|31963.6|31943.6|31962.6|31942.6|0
1736876830000|2025-01-14 17:47:10|||||||||1
1736876870000|2025-01-14 17:47:50|31961.7|31941.7|31960.1|31940.1|31961.7|31941.7|31960.1|31940.1|7
1736876880000|2025-01-14 17:48:00|31962.6|31942.6|31962.6|31942.6|31962.6|31942.6|31962.6|31942.6|0
1736876890000|2025-01-14 17:48:10|31964.6|31944.6|31972.6|31952.6|31972.6|31952.6|31964.6|31944.6|10
1736876900000|2025-01-14 17:48:20|31971.7|31951.7|31966.7|31946.7|31971.7|31951.7|31966.7|31946.7|6
1736876910000|2025-01-14 17:48:30|31965.7|31945.7|31962.6|31942.6|31965.7|31945.7|31962.6|31942.6|2
1736876940000|2025-01-14 17:49:00|31961.7|31941.7|31961.7|31941.7|31961.7|31941.7|31961.7|31941.7|0
1736876950000|2025-01-14 17:49:10|31960.1|31940.1|31960.1|31940.1|31960.1|31940.1|31960.1|31940.1|0
1736876960000|2025-01-14 17:49:20|||||||||1
1736876990000|2025-01-14 17:49:50|31961.7|31941.7|31961.7|31941.7|31961.7|31941.7|31961.7|31941.7|0
1736877000000|2025-01-14 17:50:00|||||||||1
1736877020000|2025-01-14 17:50:20|31959.2|31939.2|31959.2|31939.2|31959.2|31939.2|31959.2|31939.2|4
1736877040000|2025-01-14 17:50:40|31961.7|31941.7|31961.7|31941.7|31961.7|31941.7|31961.7|31941.7|0
1736877050000|2025-01-14 17:50:50|31960.7|31940.7|31957.6|31937.6|31960.7|31940.7|31957.6|31937.6|9
1736877060000|2025-01-14 17:51:00|31958.6|31938.6|31966.1|31946.1|31966.1|31946.1|31958.6|31938.6|20
1736877070000|2025-01-14 17:51:10|||||||||1
1736877100000|2025-01-14 17:51:40|31967.6|31947.6|31968.6|31948.6|31968.6|31948.6|31967.6|31947.6|3
1736877120000|2025-01-14 17:52:00|||||||||1
1736877130000|2025-01-14 17:52:10|31972.1|31952.1|31972.1|31952.1|31972.1|31952.1|31972.1|31952.1|2
1736877140000|2025-01-14 17:52:20|31971.1|31951.1|31979|31959|31982.5|31962.5|31971.1|31951.1|24
1736877150000|2025-01-14 17:52:30|31980.5|31960.5|31981.5|31961.5|31981.5|31961.5|31980.5|31960.5|2
1736877180000|2025-01-14 17:53:00|31982.5|31962.5|31982.5|31962.5|31982.5|31962.5|31981.5|31961.5|0
1736877190000|2025-01-14 17:53:10|31981.5|31961.5|31987.5|31967.5|31987.5|31967.5|31981.5|31961.5|0
1736877200000|2025-01-14 17:53:20|31985|31965|31988|31968|31989|31969|31985|31965|2
1736877210000|2025-01-14 17:53:30|31987.1|31967.1|31985.5|31965.5|31987.1|31967.1|31985.5|31965.5|2
1736877230000|2025-01-14 17:53:50|31984.6|31964.6|31983|31963|31984.6|31964.6|31983|31963|0
1736877240000|2025-01-14 17:54:00|31978|31958|31987.1|31947.1|31987.1|31958|31978|31947.1|0
1736877260000|2025-01-14 17:54:20|31975.5|31955.5|31971.1|31951.1|31975.5|31955.5|31971.1|31951.1|5
1736877290000|2025-01-14 17:54:50|31968|31948|31966.1|31946.1|31968|31948|31966.1|31946.1|3
1736877300000|2025-01-14 17:55:00|31975.1|31935.1|31962.1|31942.1|31975.1|31943|31962.1|31932.1|5
1736877310000|2025-01-14 17:55:10|31963|31943|31963|31943|31963|31943|31963|31943|0
1736877330000|2025-01-14 17:55:30|31964|31944|31963|31943|31964|31944|31963|31943|1
1736877340000|2025-01-14 17:55:40|31960|31940|31960|31940|31960|31940|31960|31940|1
1736877360000|2025-01-14 17:56:00|31961.5|31941.5|31960.5|31940.5|31964|31944|31960.5|31940.5|1
1736877380000|2025-01-14 17:56:20|31958|31938|31958|31938|31958|31938|31958|31938|3
1736877390000|2025-01-14 17:56:30|||||||||1
1736877410000|2025-01-14 17:56:50|31955.5|31935.5|31955.5|31935.5|31955.5|31935.5|31955.5|31935.5|3
1736877430000|2025-01-14 17:57:10|31958|31938|31958|31938|31958|31938|31958|31938|2
1736877440000|2025-01-14 17:57:20|31959|31939|31959|31939|31959|31939|31959|31939|0
1736877450000|2025-01-14 17:57:30|31960.5|31940.5|31960.5|31940.5|31960.5|31940.5|31960.5|31940.5|1
1736877490000|2025-01-14 17:58:10|31962.1|31942.1|31962.1|31942.1|31962.1|31942.1|31962.1|31942.1|0
1736877500000|2025-01-14 17:58:20|31962|31942|31964.5|31944.5|31964.5|31944.5|31962|31942|0
1736877510000|2025-01-14 17:58:30|31961.5|31941.5|31959.5|31939.5|31961.5|31941.5|31959.5|31939.5|1
1736877520000|2025-01-14 17:58:40|31957|31937|31962|31942|31962|31942|31957|31937|2
1736877530000|2025-01-14 17:58:50|31961.1|31941.1|31961.1|31941.1|31961.1|31941.1|31961.1|31941.1|0
1736877540000|2025-01-14 17:59:00|31962|31942|31963.6|31943.6|31964.5|31944.5|31962|31942|2
1736877550000|2025-01-14 17:59:10|31964.5|31944.5|31964.5|31944.5|31964.5|31944.5|31964.5|31944.5|1
1736877590000|2025-01-14 17:59:50|31966.1|31946.1|31966.1|31946.1|31966.1|31946.1|31966.1|31946.1|8
1736877600000|2025-01-14 18:00:00|31968.6|31948.6|31969.5|31949.5|31969.5|31949.5|31968.6|31948.6|13
1736877610000|2025-01-14 18:00:10|31971.5|31951.5|31970.5|31950.5|31971.5|31951.5|31970.5|31950.5|5
1736877640000|2025-01-14 18:00:40|31969.5|31949.5|31968|31948|31969.5|31949.5|31968|31948|5
1736877650000|2025-01-14 18:00:50|31965.5|31945.5|31965.5|31945.5|31965.5|31945.5|31965.5|31945.5|1
1736877680000|2025-01-14 18:01:20|31962|31942|31959.5|31939.5|31962|31942|31959.5|31939.5|12
1736877690000|2025-01-14 18:01:30|31957|31937|31949.5|31929.5|31957|31937|31949.5|31929.5|13
1736877710000|2025-01-14 18:01:50|31948|31928|31937.6|31917.6|31948|31928|31937.6|31917.6|11
1736877720000|2025-01-14 18:02:00|||||||||1
1736877730000|2025-01-14 18:02:10|31938.6|31918.6|31938.6|31918.6|31938.6|31918.6|31937.6|31917.6|12
1736877740000|2025-01-14 18:02:20|31936.1|31916.1|31936.1|31916.1|31936.1|31916.1|31936.1|31916.1|23
1736877780000|2025-01-14 18:03:00|31935.1|31915.1|31935.1|31915.1|31935.1|31915.1|31935.1|31915.1|7
1736877790000|2025-01-14 18:03:10|31933.6|31913.6|31929.5|31909.5|31933.6|31913.6|31929.5|31909.5|12
1736877810000|2025-01-14 18:03:30|31930.5|31910.5|31930.5|31910.5|31930.5|31910.5|31930.5|31910.5|2
1736877820000|2025-01-14 18:03:40|31929.5|31909.5|31931.1|31911.1|31931.1|31911.1|31929.5|31909.5|0
1736877830000|2025-01-14 18:03:50|31929.5|31909.5|31929.5|31909.5|31930.5|31910.5|31929.5|31909.5|3
1736877840000|2025-01-14 18:04:00|31928|31908|31928|31908|31928|31908|31928|31908|5
1736877900000|2025-01-14 18:05:00|31929.5|31909.5|31929.5|31909.5|31929.5|31909.5|31929.5|31909.5|0
1736877910000|2025-01-14 18:05:10|31928|31908|31928|31908|31928|31908|31928|31908|0
1736877930000|2025-01-14 18:05:30|31932|31912|31932|31912|31932|31912|31931.1|31911.1|8
1736877940000|2025-01-14 18:05:40|31933|31913|31933|31913|31933|31913|31933|31913|1
1736877950000|2025-01-14 18:05:50|31934|31914|31935.5|31915.5|31935.5|31915.5|31934|31914|0
1736877970000|2025-01-14 18:06:10|31933|31913|31933|31913|31933|31913|31933|31913|1
1736877990000|2025-01-14 18:06:30|||||||||1
1736878010000|2025-01-14 18:06:50|31931.1|31911.1|31928.6|31908.6|31931.1|31911.1|31928.6|31908.6|14
1736878030000|2025-01-14 18:07:10|31929.5|31909.5|31929.5|31909.5|31929.5|31909.5|31929.5|31909.5|4
1736878090000|2025-01-14 18:08:10|31930.5|31910.5|31929.5|31909.5|31930.5|31910.5|31929.5|31909.5|1
1736878110000|2025-01-14 18:08:30|||||||||1
1736878120000|2025-01-14 18:08:40|31928|31908|31928|31908|31928|31908|31928|31908|1
1736878130000|2025-01-14 18:08:50|||||||||1
1736878140000|2025-01-14 18:09:00|31929.5|31909.5|31928.5|31908.5|31929.5|31909.5|31928.5|31908.5|1
1736878150000|2025-01-14 18:09:10|31927|31907|31927|31907|31927|31907|31927|31907|0
1736878170000|2025-01-14 18:09:30|||||||||1
1736878180000|2025-01-14 18:09:40|31924.5|31904.5|31923|31903|31924.5|31904.5|31923|31903|4
1736878200000|2025-01-14 18:10:00|31908.5|31888.5|31898.5|31878.5|31908.5|31888.5|31898.5|31878.5|7
1736878210000|2025-01-14 18:10:10|31896|31876|31895.5|31875.5|31896|31876|31895.5|31875.5|6
1736878220000|2025-01-14 18:10:20|31897|31877|31898.5|31878.5|31898.5|31878.5|31897|31877|1
1736878230000|2025-01-14 18:10:30|31900.1|31880.1|31900.1|31880.1|31900.1|31880.1|31900.1|31880.1|1
1736878240000|2025-01-14 18:10:40|31902.6|31882.6|31902.6|31882.6|31902.6|31882.6|31902.6|31882.6|6
1736878250000|2025-01-14 18:10:50|31904.1|31884.1|31907.6|31887.6|31907.6|31887.6|31904.1|31884.1|5
1736878260000|2025-01-14 18:11:00|31905.1|31885.1|31905.1|31885.1|31905.1|31885.1|31905.1|31885.1|0
1736878270000|2025-01-14 18:11:10|31904.5|31884.5|31903.5|31883.5|31904.5|31884.5|31903.5|31883.5|1
1736878280000|2025-01-14 18:11:20|31904.5|31884.5|31904.5|31884.5|31904.5|31884.5|31904.5|31884.5|0
1736878290000|2025-01-14 18:11:30|31903.5|31883.5|31904.5|31884.5|31904.5|31884.5|31903.5|31883.5|2
1736878300000|2025-01-14 18:11:40|31903.5|31883.5|31903.5|31883.5|31903.5|31883.5|31903.5|31883.5|0
1736878320000|2025-01-14 18:12:00|31902.6|31882.6|31898.5|31878.5|31902.6|31882.6|31898.5|31878.5|8
1736878330000|2025-01-14 18:12:10|||||||||20
1736878340000|2025-01-14 18:12:20|||||||||2
1736878350000|2025-01-14 18:12:30|||||||||1
1736878360000|2025-01-14 18:12:40|31897|31877|31897|31877|31897|31877|31897|31877|2
1736878370000|2025-01-14 18:12:50|31894.5|31874.5|31895.5|31875.5|31895.5|31875.5|31894.5|31874.5|0
1736878390000|2025-01-14 18:13:10|||||||||1
1736878410000|2025-01-14 18:13:30|31894.5|31874.5|31894.5|31874.5|31894.5|31874.5|31894.5|31874.5|0
1736878420000|2025-01-14 18:13:40|31893.5|31873.5|31893.5|31873.5|31893.5|31873.5|31893.5|31873.5|15
1736878430000|2025-01-14 18:13:50|31892.6|31872.6|31892.6|31872.6|31892.6|31872.6|31892.6|31872.6|5
1736878440000|2025-01-14 18:14:00|31891.6|31871.6|31893.5|31873.5|31893.5|31873.5|31890.6|31870.6|21
1736878450000|2025-01-14 18:14:10|31896|31876|31892|31872|31896|31876|31892|31872|1
1736878460000|2025-01-14 18:14:20|||||||||10
1736878470000|2025-01-14 18:14:30|31893.5|31873.5|31893.5|31873.5|31893.5|31873.5|31893.5|31873.5|0
1736878480000|2025-01-14 18:14:40|31896|31876|31900.1|31880.1|31900.1|31880.1|31896|31876|6
1736878490000|2025-01-14 18:14:50|31901.6|31881.6|31902.6|31882.6|31902.6|31882.6|31901.6|31881.6|3
1736878500000|2025-01-14 18:15:00|31905.1|31885.1|31907.6|31887.6|31907.6|31887.6|31905.1|31885.1|10
1736878510000|2025-01-14 18:15:10|31905.1|31885.1|31905.1|31885.1|31905.1|31885.1|31905.1|31885.1|0
1736878520000|2025-01-14 18:15:20|31907.6|31887.6|31907.6|31887.6|31907.6|31887.6|31907.6|31887.6|5
1736878530000|2025-01-14 18:15:30|31908.5|31888.5|31912|31892|31912|31892|31908.5|31888.5|11
1736878540000|2025-01-14 18:15:40|31913|31893|31912|31892|31913|31893|31912|31892|1
1736878560000|2025-01-14 18:16:00|||||||||1
1736878600000|2025-01-14 18:16:40|31911|31891|31908.5|31888.5|31911|31891|31908.5|31888.5|0
1736878610000|2025-01-14 18:16:50|31911|31891|31911|31891|31911|31891|31911|31891|0
1736878620000|2025-01-14 18:17:00|31912|31892|31914.5|31894.5|31914.5|31894.5|31910.5|31890.5|16
1736878630000|2025-01-14 18:17:10|31912|31892|31911|31891|31912|31892|31911|31891|1
1736878640000|2025-01-14 18:17:20|31912.6|31892.6|31912.6|31892.6|31912.6|31892.6|31912.6|31892.6|1
1736878650000|2025-01-14 18:17:30|||||||||1
1736878660000|2025-01-14 18:17:40|||||||||1
1736878680000|2025-01-14 18:18:00|31913.5|31893.5|31912.6|31892.6|31913.5|31893.5|31912.6|31892.6|1
1736878700000|2025-01-14 18:18:20|31911.6|31891.6|31910.1|31890.1|31912.6|31892.6|31909.1|31889.1|2
1736878710000|2025-01-14 18:18:30|31912.6|31892.6|31912.6|31892.6|31912.6|31892.6|31911.6|31891.6|1
1736878720000|2025-01-14 18:18:40|31911.6|31891.6|31912.6|31892.6|31912.6|31892.6|31909.1|31889.1|5
1736878750000|2025-01-14 18:19:10|31913.5|31893.5|31915.1|31895.1|31915.1|31895.1|31913.5|31893.5|0
1736878770000|2025-01-14 18:19:30|||||||||1
1736878780000|2025-01-14 18:19:40|31916.6|31896.6|31916.6|31896.6|31916.6|31896.6|31916.6|31896.6|0
1736878790000|2025-01-14 18:19:50|31915|31895|31919.1|31899.1|31919.1|31899.1|31914.1|31894.1|3
1736878800000|2025-01-14 18:20:00|31920|31900|31920|31900|31920|31900|31920|31900|1
1736878810000|2025-01-14 18:20:10|31921.6|31901.6|31921.6|31901.6|31922.5|31902.5|31921.6|31901.6|2
1736878830000|2025-01-14 18:20:30|31920|31900|31920|31900|31920|31900|31920|31900|0
1736878840000|2025-01-14 18:20:40|31919.1|31899.1|31919.1|31899.1|31919.1|31899.1|31919.1|31899.1|8
1736878850000|2025-01-14 18:20:50|31920|31900|31935|31915|31936|31916|31920|31900|12
1736878860000|2025-01-14 18:21:00|||||||||1
1736878870000|2025-01-14 18:21:10|31936.6|31916.6|31936.6|31916.6|31936.6|31916.6|31936.6|31916.6|2
1736878880000|2025-01-14 18:21:20|31937.5|31917.5|31936.6|31916.6|31937.5|31917.5|31936.6|31916.6|2
1736878890000|2025-01-14 18:21:30|31937.5|31917.5|31937.5|31917.5|31937.5|31917.5|31937.5|31917.5|1
1736878900000|2025-01-14 18:21:40|31936.6|31916.6|31936.6|31916.6|31936.6|31916.6|31936.6|31916.6|1
1736878920000|2025-01-14 18:22:00|31935|31915|31935|31915|31935|31915|31935|31915|1
1736878930000|2025-01-14 18:22:10|||||||||1
1736878940000|2025-01-14 18:22:20|||||||||1
1736878950000|2025-01-14 18:22:30|31932.5|31912.5|31932.5|31912.5|31932.5|31912.5|31932.5|31912.5|0
1736878970000|2025-01-14 18:22:50|||||||||3
1736878980000|2025-01-14 18:23:00|31933.5|31913.5|31925.6|31905.6|31933.5|31913.5|31925.6|31905.6|4
1736878990000|2025-01-14 18:23:10|31923.1|31903.1|31920.6|31900.6|31923.1|31903.1|31920.6|31900.6|1
1736879000000|2025-01-14 18:23:20|31919.1|31899.1|31915|31895|31919.1|31899.1|31915|31895|2
1736879010000|2025-01-14 18:23:30|31918.5|31898.5|31916.6|31896.6|31918.5|31898.5|31916.6|31896.6|3
1736879020000|2025-01-14 18:23:40|31915|31895|31915|31895|31915|31895|31915|31895|6
1736879030000|2025-01-14 18:23:50|||||||||4
1736879040000|2025-01-14 18:24:00|31914.1|31894.1|31912.5|31892.5|31914.1|31894.1|31912.5|31892.5|0
1736879060000|2025-01-14 18:24:20|||||||||2
1736879080000|2025-01-14 18:24:40|||||||||4
1736879090000|2025-01-14 18:24:50|||||||||4
1736879100000|2025-01-14 18:25:00|31910|31890|31915|31895|31915|31895|31910|31890|5
1736879110000|2025-01-14 18:25:10|31912.5|31892.5|31912.5|31892.5|31912.5|31892.5|31912.5|31892.5|1
1736879120000|2025-01-14 18:25:20|31916|31896|31916|31896|31917|31897|31914.5|31894.5|5
1736879140000|2025-01-14 18:25:40|31917|31897|31916|31896|31917|31897|31916|31896|5
1736879150000|2025-01-14 18:25:50|31917|31897|31916|31896|31917|31897|31916|31896|3
1736879160000|2025-01-14 18:26:00|31917|31897|31922|31902|31922.9|31902.9|31917|31897|5
1736879180000|2025-01-14 18:26:20|31922.9|31902.9|31920.4|31900.4|31922.9|31902.9|31920.4|31900.4|4
1736879190000|2025-01-14 18:26:30|31922|31902|31922|31902|31922|31902|31922|31902|1
1736879200000|2025-01-14 18:26:40|31921|31901|31928.9|31908.9|31928.9|31908.9|31919.5|31899.5|11
1736879210000|2025-01-14 18:26:50|31929.9|31909.9|31928.9|31908.9|31929.9|31909.9|31928.9|31908.9|3
1736879220000|2025-01-14 18:27:00|31930.4|31910.4|31927.9|31907.9|31930.4|31910.4|31927.9|31907.9|0
1736879230000|2025-01-14 18:27:10|31927|31907|31925|31905|31927|31907|31925|31905|1
1736879240000|2025-01-14 18:27:20|||||||||2
1736879250000|2025-01-14 18:27:30|31922.5|31902.5|31922.5|31902.5|31922.5|31902.5|31922.5|31902.5|0
1736879260000|2025-01-14 18:27:40|31921|31901|31923.5|31903.5|31924.5|31904.5|31921|31901|7
1736879270000|2025-01-14 18:27:50|31925.4|31905.4|31925.4|31905.4|31925.4|31905.4|31924.5|31904.5|1
1736879280000|2025-01-14 18:28:00|31927|31907|31924.5|31904.5|31927.9|31907.9|31924.5|31904.5|7
1736879290000|2025-01-14 18:28:10|31927|31907|31929.9|31909.9|31930.8|31910.8|31927|31907|7
1736879300000|2025-01-14 18:28:20|31930.8|31910.8|31929.9|31909.9|31930.8|31910.8|31929.9|31909.9|0
1736879310000|2025-01-14 18:28:30|31930.8|31910.8|31929.9|31909.9|31930.8|31910.8|31929.9|31909.9|0
1736879330000|2025-01-14 18:28:50|31932.4|31912.4|31931.4|31911.4|31933.3|31913.3|31931.4|31911.4|2
1736879340000|2025-01-14 18:29:00|31932.9|31912.9|31937|31917|31937|31917|31930.4|31910.4|5
1736879350000|2025-01-14 18:29:10|31937.9|31917.9|31936|31916|31939.5|31919.5|31936|31916|3
1736879360000|2025-01-14 18:29:20|||||||||1
1736879370000|2025-01-14 18:29:30|31937|31917|31938.9|31918.9|31938.9|31918.9|31937|31917|0
1736879380000|2025-01-14 18:29:40|31939.9|31919.9|31939.9|31919.9|31939.9|31919.9|31938.9|31918.9|7
1736879390000|2025-01-14 18:29:50|31940.4|31920.4|31946.4|31926.4|31953.5|31926.4|31934.5|31905.4|29
1736932500000|2025-01-15 09:15:00|32026.8|31966.8|32086.8|32046.8|32100.3|32046.8|32026.8|31966.8|38
1736932510000|2025-01-15 09:15:10|32084.3|32044.3|32089.3|32029.3|32089.3|32044.3|32064.9|32015.9|13
1736932520000|2025-01-15 09:15:20|32072.2|32052.2|32086.8|32046.8|32105.3|32059.3|32072.2|32042.8|5
1736932530000|2025-01-15 09:15:30|32092|32032|32069.3|32009.3|32092|32032|32064.9|32009.3|17
1736932540000|2025-01-15 09:15:40|32058.4|32018.4|32065.9|32005.9|32065.9|32018.4|32056.8|32005.9|3
1736932550000|2025-01-15 09:15:50|32064.3|32004.3|32064.3|32004.3|32064.3|32004.3|32064.3|32004.3|0
1736932560000|2025-01-15 09:16:00|32062.8|32002.8|32060.3|32000.3|32062.8|32002.8|32060.3|32000.3|4
1736932570000|2025-01-15 09:16:10|32055.6|31995.6|32005.3|31945.3|32055.6|32003.7|32005.3|31945.3|25
1736932580000|2025-01-15 09:16:20|32002.8|31942.8|32004.3|31944.3|32005.3|31945.3|32002.8|31942.8|16
1736932590000|2025-01-15 09:16:30|32005.3|31945.3|31998.7|31958.7|32006.2|31958.7|31997.2|31945.3|7
1736932600000|2025-01-15 09:16:40|||||||||1
1736932610000|2025-01-15 09:16:50|||||||||1
1736932620000|2025-01-15 09:17:00|31997.2|31957.2|31999.3|31979.3|32009.7|31979.3|31997.2|31949.7|8
1736932630000|2025-01-15 09:17:10|32001.8|31981.8|31998.7|31978.7|32001.8|31981.8|31998.7|31978.7|9
1736932640000|2025-01-15 09:17:20|32007.7|31967.7|32006.2|31966.2|32007.7|31967.7|32006.2|31966.2|1
1736932650000|2025-01-15 09:17:30|32009.9|31949.9|32003.7|31983.7|32009.9|31983.7|31973.7|31938.7|11
1736932660000|2025-01-15 09:17:40|32016.6|31976.6|32046.2|32026.2|32046.2|32026.2|32016.6|31976.6|34
1736932670000|2025-01-15 09:17:50|32054.6|32014.6|32054.6|32014.6|32054.6|32014.6|32054.6|32014.6|1
1736932680000|2025-01-15 09:18:00|32056.2|32016.2|32048.7|32028.7|32056.2|32028.7|32047.1|32014.6|3
1736932690000|2025-01-15 09:18:10|32059.6|32019.6|32048.7|32028.7|32059.6|32029.6|32048.7|32019.6|0
1736932700000|2025-01-15 09:18:20|32051.2|32031.2|32053.1|32033.1|32053.1|32033.1|32051.2|32031.2|1
1736932710000|2025-01-15 09:18:30|32054.6|32034.6|32062.7|32022.7|32062.7|32037.1|32053.7|32022.7|7
1736932720000|2025-01-15 09:18:40|32061.2|32021.2|32065|32045|32065|32045|32052.1|32021.2|1
1736932730000|2025-01-15 09:18:50|32072.1|32052.1|32069.6|32049.6|32072.1|32052.1|32069.6|32049.6|1
1736932740000|2025-01-15 09:19:00|32067.1|32047.1|32047.7|32027.7|32067.1|32047.1|32047.7|32027.7|4
1736932750000|2025-01-15 09:19:10|32045.2|32025.2|32043.7|32023.7|32045.2|32025.2|32043.7|32023.7|0
1736932760000|2025-01-15 09:19:20|32029.6|32009.6|32010.2|31990.2|32029.6|32009.6|32010.2|31990.2|26
1736932770000|2025-01-15 09:19:30|32022.7|31962.7|32002.1|31982.1|32022.7|31982.1|32002.1|31962.7|1
1736932780000|2025-01-15 09:19:40|32003.7|31983.7|32003.7|31983.7|32003.7|31983.7|32003.7|31983.7|0
1736932790000|2025-01-15 09:19:50|32016.2|31976.2|32016.2|31976.2|32016.2|31976.2|32016.2|31976.2|1
1736932800000|2025-01-15 09:20:00|||||||||1
1736932810000|2025-01-15 09:20:10|32031.2|31971.2|32018.7|31998.7|32031.2|31998.7|32018.7|31971.2|2
1736932830000|2025-01-15 09:20:30|32021.2|32001.2|32021.2|31981.2|32023.7|32003.7|32018.7|31981.2|2
1736932840000|2025-01-15 09:20:40|32008.7|31988.7|32008.7|31988.7|32008.7|31988.7|32008.7|31988.7|1
1736932850000|2025-01-15 09:20:50|32006.2|31986.2|32007.1|31987.1|32008.7|31988.7|32006.2|31986.2|1
1736932860000|2025-01-15 09:21:00|32008.7|31988.7|32007.1|31987.1|32008.7|31988.7|32006.2|31986.2|0
1736932870000|2025-01-15 09:21:10|32008.7|31988.7|31982.1|31962.1|32008.7|31988.7|31982.1|31962.1|11
1736932880000|2025-01-15 09:21:20|31975.9|31955.9|31970.6|31950.6|31975.9|31955.9|31970.6|31950.6|3
1736932890000|2025-01-15 09:21:30|31967.1|31947.1|31967.1|31947.1|31967.1|31947.1|31967.1|31947.1|0
1736932900000|2025-01-15 09:21:40|31968.7|31948.7|31968.7|31948.7|31968.7|31948.7|31968.7|31948.7|1
1736932910000|2025-01-15 09:21:50|31976.2|31936.2|31970.2|31950.2|31981.2|31950.2|31967.1|31936.2|1
1736932920000|2025-01-15 09:22:00|31968.7|31948.7|31981.2|31941.2|31981.2|31948.7|31968.7|31941.2|0
1736932930000|2025-01-15 09:22:10|31980.2|31940.2|31980.2|31940.2|31980.2|31940.2|31980.2|31940.2|3
1736932940000|2025-01-15 09:22:20|31972.1|31952.1|31972.1|31952.1|31972.1|31952.1|31972.1|31952.1|4
1736932950000|2025-01-15 09:22:30|31975.2|31955.2|31975.2|31955.2|31975.2|31955.2|31975.2|31955.2|0
1736932980000|2025-01-15 09:23:00|31976.8|31956.8|32009.6|31969.6|32009.6|31973.7|31976.8|31956.8|8
1736932990000|2025-01-15 09:23:10|31998.7|31978.7|31998.7|31978.7|31998.7|31978.7|31998.7|31978.7|0
1736933000000|2025-01-15 09:23:20|32002.1|31982.1|32002.1|31982.1|32002.1|31982.1|32002.1|31982.1|2
1736933010000|2025-01-15 09:23:30|32003.7|31983.7|32052.7|31992.7|32052.7|31998.9|32003.7|31983.7|4
1736933020000|2025-01-15 09:23:40|32045.6|32005.6|32056.2|32016.2|32057.7|32025.2|32043.7|32005.6|8
1736933030000|2025-01-15 09:23:50|32057.1|32017.1|32056.2|32016.2|32057.1|32017.1|32056.2|32016.2|2
1736933040000|2025-01-15 09:24:00|32055.2|32015.2|32030.2|32010.2|32055.2|32016.8|32030.2|32004.3|0
1736933050000|2025-01-15 09:24:10|32037.7|31997.7|32037.7|31997.7|32037.7|31997.7|32037.7|31997.7|0
1736933060000|2025-01-15 09:24:20|32036.2|31996.2|32036.2|31996.2|32036.2|31996.2|32036.2|31996.2|2
1736933070000|2025-01-15 09:24:30|32034.6|31994.6|32023.7|32003.7|32034.6|32003.7|32023.7|31994.6|1
1736933080000|2025-01-15 09:24:40|32025.2|32005.2|32025.2|32005.2|32025.2|32005.2|32025.2|32005.2|1
1736933090000|2025-01-15 09:24:50|32026.8|32006.8|32035.2|32015.2|32037.7|32015.2|32026.8|31997.7|2
1736933100000|2025-01-15 09:25:00|32039.9|32019.9|32068.7|32028.7|32070.2|32035.2|32039.9|32019.9|6
1736933110000|2025-01-15 09:25:10|32064|32044|32066.2|32026.2|32066.2|32044|32059.6|32026.2|4
1736933130000|2025-01-15 09:25:30|32064.6|32024.6|32074.3|32014.3|32074.3|32026.2|32064.6|32014.3|2
1736933150000|2025-01-15 09:25:50|32061.8|32021.8|32048.7|32008.7|32061.8|32021.8|32048.7|32008.7|0
1736933160000|2025-01-15 09:26:00|32046.8|32006.8|32031.2|31991.2|32046.8|32006.8|32031.2|31991.2|0
1736933170000|2025-01-15 09:26:10|32028.7|31988.7|32028.7|31988.7|32028.7|31988.7|32028.7|31988.7|0
1736933180000|2025-01-15 09:26:20|32037.7|31977.7|32028.7|31988.7|32037.7|31988.7|32028.7|31977.7|0
1736933190000|2025-01-15 09:26:30|32020.6|32000.6|32020.6|32000.6|32020.6|32000.6|32020.6|32000.6|1
1736933200000|2025-01-15 09:26:40|32023.7|32003.7|32023.7|32003.7|32023.7|32003.7|32023.7|32003.7|0
1736933220000|2025-01-15 09:27:00|||||||||1
1736933230000|2025-01-15 09:27:10|||||||||1
1736933250000|2025-01-15 09:27:30|||||||||7
1736933260000|2025-01-15 09:27:40|32031.4|32011.4|32059.3|32019.3|32059.3|32019.3|32031.4|32011.4|3
1736933270000|2025-01-15 09:27:50|||||||||3
1736933280000|2025-01-15 09:28:00|32058.7|31998.7|32058.7|31998.7|32058.7|31998.7|32058.7|31998.7|0
1736933290000|2025-01-15 09:28:10|32057.7|31997.7|32058.7|31998.7|32058.7|31998.7|32057.7|31997.7|0
1736933320000|2025-01-15 09:28:40|32059.6|31999.6|32059.6|31999.6|32059.6|31999.6|32059.6|31999.6|0
1736933370000|2025-01-15 09:29:30|32061.2|32001.2|32061.2|32001.2|32061.2|32001.2|32061.2|32001.2|0
1736933380000|2025-01-15 09:29:40|32048.3|32008.3|32048.3|32008.3|32048.3|32008.3|32048.3|32008.3|1
1736933390000|2025-01-15 09:29:50|32060.8|32000.8|32046.8|32006.8|32060.8|32006.8|32046.8|32000.8|1
1736933400000|2025-01-15 09:30:00|32060.8|32000.8|32050.2|32010.2|32060.8|32010.2|32050.2|32000.8|1
1736933420000|2025-01-15 09:30:20|32047.4|32007.4|32036.8|31996.8|32047.4|32008.3|32026.8|31996.8|1
1736933430000|2025-01-15 09:30:30|32037.7|31997.7|32037.7|31997.7|32037.7|31997.7|32037.7|31997.7|0
1736933440000|2025-01-15 09:30:40|32039.3|31999.3|32016.8|31996.8|32039.3|32008.3|32016.8|31996.8|5
1736933450000|2025-01-15 09:30:50|32039.3|31979.3|32031.8|31991.8|32039.3|31991.8|32031.8|31979.3|0
1736933460000|2025-01-15 09:31:00|32032.7|31992.7|32046.2|31986.2|32046.2|32006.2|32026.2|31986.2|4
1736933500000|2025-01-15 09:31:40|32038.1|31998.1|32044.3|32004.3|32044.3|32004.3|32038.1|31998.1|6
1736933520000|2025-01-15 09:32:00|32045.8|32025.8|32045.8|32025.8|32045.8|32025.8|32045.8|32025.8|6
1736933540000|2025-01-15 09:32:20|32048.3|32028.3|32051.2|32031.2|32051.2|32031.2|32048.3|32028.3|3
1736933550000|2025-01-15 09:32:30|32046.2|32026.2|32046.2|32026.2|32046.2|32026.2|32046.2|32026.2|1
1736933580000|2025-01-15 09:33:00|||||||||2
1736933590000|2025-01-15 09:33:10|32047.7|32027.7|32071.2|32031.2|32071.2|32033.7|32047.7|32027.7|44
1736933600000|2025-01-15 09:33:20|32073.1|32033.1|32076.2|32036.2|32076.2|32036.2|32073.1|32033.1|0
1736933610000|2025-01-15 09:33:30|32076.1|32036.1|32076.1|32036.1|32076.1|32036.1|32076.1|32036.1|0
1736933620000|2025-01-15 09:33:40|32074.6|32034.6|32063.6|32043.6|32074.6|32043.6|32063.6|32034.6|1
1736933640000|2025-01-15 09:34:00|32071.1|32031.1|32059.2|32019.2|32079.2|32031.1|32059.2|32019.2|1
1736933650000|2025-01-15 09:34:10|32048.3|32028.3|32057.7|32017.7|32057.7|32028.3|32045.2|32017.7|0
1736933670000|2025-01-15 09:34:30|32051.1|32031.1|32051.1|32031.1|32051.1|32031.1|32051.1|32031.1|2
1736933700000|2025-01-15 09:35:00|32053.6|32033.6|32064.6|32024.6|32064.6|32033.6|32053.6|32024.6|0
1736933710000|2025-01-15 09:35:10|32066.1|32026.1|32066.1|32026.1|32066.1|32026.1|32066.1|32026.1|0
1736933720000|2025-01-15 09:35:20|32061.1|32041.1|32061.1|32041.1|32061.1|32041.1|32061.1|32041.1|0
1736933730000|2025-01-15 09:35:30|32062.7|32042.7|32062.7|32042.7|32062.7|32042.7|32062.7|32042.7|1
1736933750000|2025-01-15 09:35:50|32063.6|32043.6|32063.6|32043.6|32063.6|32043.6|32063.6|32043.6|0
1736933760000|2025-01-15 09:36:00|32062.7|32042.7|32062.7|32042.7|32062.7|32042.7|32062.7|32042.7|1
1736933770000|2025-01-15 09:36:10|32061.1|32041.1|32063.6|32043.6|32072.7|32043.6|32060.2|32032.7|0
1736933780000|2025-01-15 09:36:20|32061.7|32041.7|32071.1|32031.1|32071.1|32043.6|32058.6|32031.1|4
1736933790000|2025-01-15 09:36:30|32062.1|32042.1|32064.6|32044.6|32064.6|32044.6|32062.1|32042.1|1
1736933800000|2025-01-15 09:36:40|32068.6|32048.6|32069.6|32049.6|32069.6|32049.6|32068.6|32048.6|1
1736933810000|2025-01-15 09:36:50|32070.5|32050.5|32073.6|32053.6|32073.6|32053.6|32070.5|32050.5|4
1736933840000|2025-01-15 09:37:20|||||||||1
1736933850000|2025-01-15 09:37:30|32081.1|32061.1|32081.1|32061.1|32082.1|32062.1|32081.1|32061.1|6
1736933860000|2025-01-15 09:37:40|32078.3|32058.3|32071.7|32051.7|32078.3|32058.3|32071.7|32051.7|1
1736933870000|2025-01-15 09:37:50|32068.6|32048.6|32074.6|32034.6|32074.6|32048.6|32068.6|32034.6|0
1736933880000|2025-01-15 09:38:00|32063.6|32043.6|32062.7|32042.7|32063.6|32043.6|32062.7|32042.7|0
1736933890000|2025-01-15 09:38:10|32063.6|32043.6|32066.7|32026.7|32066.7|32043.6|32061.7|32026.7|5
1736933910000|2025-01-15 09:38:30|32062.1|32022.1|32051.1|32011.1|32062.1|32024|32044|32001.1|1
1736933920000|2025-01-15 09:38:40|32052.1|32012.1|32052.1|32012.1|32052.1|32012.1|32052.1|32012.1|0
1736933970000|2025-01-15 09:39:30|32058.6|32018.6|32058.6|32018.6|32058.6|32018.6|32058.6|32018.6|1
1736933980000|2025-01-15 09:39:40|32057.1|32017.1|32064.6|32004.6|32064.6|32017.1|32057.1|32004.6|1
1736933990000|2025-01-15 09:39:50|32063|32003|32063|32003|32063|32003|32063|32003|0
1736934000000|2025-01-15 09:40:00|32060.5|32000.5|32060.5|32000.5|32060.5|32000.5|32060.5|32000.5|0
1736934010000|2025-01-15 09:40:10|32063|32003|32066.1|32006.1|32066.1|32012.1|32052.1|32003|0
1736934020000|2025-01-15 09:40:20|32069.2|32009.2|32059.6|32019.6|32069.2|32022.7|32059.6|32009.2|2
1736934040000|2025-01-15 09:40:40|32057.1|32017.1|32057.1|32017.1|32057.1|32017.1|32057.1|32017.1|0
1736934060000|2025-01-15 09:41:00|32058.6|32018.6|32084.9|32024.9|32084.9|32040.2|32058.6|32018.6|2
1736934070000|2025-01-15 09:41:10|32084|32024|32088.6|32028.6|32088.6|32028.6|32084|32024|0
1736934080000|2025-01-15 09:41:20|32080.5|32040.5|32080.5|32040.5|32080.5|32040.5|32080.5|32040.5|0
1736934090000|2025-01-15 09:41:30|32082.1|32042.1|32082.1|32042.1|32082.1|32042.1|32082.1|32042.1|0
1736934100000|2025-01-15 09:41:40|32077.1|32057.1|32077.1|32057.1|32079.6|32059.6|32077.1|32057.1|3
1736934120000|2025-01-15 09:42:00|32086.1|32046.1|32086.1|32046.1|32086.1|32046.1|32086.1|32046.1|0
1736934130000|2025-01-15 09:42:10|32077.1|32057.1|32077.1|32057.1|32077.1|32057.1|32077.1|32057.1|0
1736934150000|2025-01-15 09:42:30|32084.2|32044.2|32076.1|32036.1|32084.2|32044.2|32076.1|32036.1|2
1736934160000|2025-01-15 09:42:40|32065.2|32045.2|32058.6|32038.6|32065.2|32045.2|32058.6|32038.6|0
1736934190000|2025-01-15 09:43:10|32057.7|32037.7|32056.1|32036.1|32057.7|32037.7|32056.1|32036.1|0
1736934200000|2025-01-15 09:43:20|32058.6|32038.6|32056.1|32036.1|32058.6|32038.6|32056.1|32036.1|1
1736934210000|2025-01-15 09:43:30|32054.6|32034.6|32050.2|32030.2|32054.6|32034.6|32050.2|32030.2|5
1736934220000|2025-01-15 09:43:40|32048.6|32028.6|32048.6|32028.6|32048.6|32028.6|32048.6|32028.6|0
1736934240000|2025-01-15 09:44:00|32042.4|32022.4|32036.1|32016.1|32042.4|32022.4|32036.1|32016.1|1
1736934250000|2025-01-15 09:44:10|32033|32013|32031.1|32011.1|32033|32013|32031.1|32011.1|1
1736934270000|2025-01-15 09:44:30|32030.2|32010.2|32023.6|32003.6|32030.2|32010.2|32023.6|32003.6|0
1736934280000|2025-01-15 09:44:40|||||||||1
1736934320000|2025-01-15 09:45:20|||||||||1
1736934340000|2025-01-15 09:45:40|32015.2|31995.2|32015.2|31995.2|32015.2|31995.2|32015.2|31995.2|1
1736934380000|2025-01-15 09:46:20|32013.6|31993.6|32009.6|31989.6|32013.6|31993.6|32009.6|31989.6|0
1736934390000|2025-01-15 09:46:30|32011.1|31991.1|32003.6|31983.6|32011.1|31991.1|32003.6|31983.6|1
1736934400000|2025-01-15 09:46:40|32001.7|31981.7|31997.1|31977.1|32001.7|31981.7|31997.1|31977.1|1
1736934440000|2025-01-15 09:47:20|31992.1|31972.1|31989.6|31969.6|31992.1|31972.1|31989.6|31969.6|0
1736934450000|2025-01-15 09:47:30|31988.6|31968.6|31987.1|31967.1|31988.6|31968.6|31987.1|31967.1|0
1736934480000|2025-01-15 09:48:00|31988|31968|31991.1|31971.1|31991.1|31971.1|31988|31968|5
1736934490000|2025-01-15 09:48:10|31993.6|31973.6|31993.6|31973.6|31993.6|31973.6|31993.6|31973.6|1
1736934520000|2025-01-15 09:48:40|31991.1|31971.1|31991.1|31971.1|31991.1|31971.1|31991.1|31971.1|2
1736934530000|2025-01-15 09:48:50|31999.2|31959.2|31981.1|31961.1|31999.2|31961.1|31981.1|31956.1|1
1736934540000|2025-01-15 09:49:00|||||||||1
1736934570000|2025-01-15 09:49:30|||||||||1
1736934580000|2025-01-15 09:49:40|31982.7|31962.7|31982.7|31962.7|31982.7|31962.7|31982.7|31962.7|3
1736934590000|2025-01-15 09:49:50|31986.1|31966.1|31986.7|31966.7|31986.7|31966.7|31986.1|31966.1|1
1736934600000|2025-01-15 09:50:00|31988.2|31968.2|32001.1|31961.1|32001.1|31968.6|31988.2|31957.6|1
1736934610000|2025-01-15 09:50:10|31996.1|31956.1|31998.6|31958.6|31998.6|31958.6|31996.1|31956.1|0
1736934630000|2025-01-15 09:50:30|31999.5|31959.5|31999.5|31959.5|31999.5|31959.5|31999.5|31959.5|1
1736934660000|2025-01-15 09:51:00|32000.5|31960.5|31999.5|31959.5|32000.5|31960.5|31999.5|31959.5|0
1736934680000|2025-01-15 09:51:20|32002|31962|31994.9|31974.9|32002|31974.9|31992|31962|0
1736934690000|2025-01-15 09:51:30|31999.5|31979.5|32006.1|31986.1|32006.1|31986.1|31999.5|31979.5|1
1736934700000|2025-01-15 09:51:40|32003.6|31983.6|32006.1|31986.1|32006.1|31986.1|32003.6|31983.6|2
1736934710000|2025-01-15 09:51:50|32007.6|31987.6|32007.6|31987.6|32007.6|31987.6|32007.6|31987.6|0
1736934720000|2025-01-15 09:52:00|32011.1|31991.1|32033.6|31993.6|32039.9|31993.6|32011.1|31979.9|3
1736934730000|2025-01-15 09:52:10|32035.1|31995.1|32037.6|31997.6|32037.6|31997.6|32035.1|31995.1|0
1736934750000|2025-01-15 09:52:30|32036.1|31996.1|32030.1|32010.1|32037.6|32010.1|32030.1|31996.1|0
1736934770000|2025-01-15 09:52:50|32031.1|32011.1|32031.1|32011.1|32031.1|32011.1|32031.1|32011.1|0
1736934780000|2025-01-15 09:53:00|32030.1|32010.1|32030.1|32010.1|32030.1|32010.1|32030.1|32010.1|0
1736934800000|2025-01-15 09:53:20|32031.1|32011.1|32031.1|32011.1|32031.1|32011.1|32030.1|32010.1|1
1736934810000|2025-01-15 09:53:30|32033.6|32013.6|32033.6|32013.6|32033.6|32013.6|32033.6|32013.6|0
1736934820000|2025-01-15 09:53:40|32042.6|32002.6|32016.4|31996.4|32042.6|32003.6|32016.4|31996.4|4
1736934830000|2025-01-15 09:53:50|32022.6|31982.6|32019.2|31959.2|32022.6|31982.6|32010.1|31959.2|0
1736934840000|2025-01-15 09:54:00|32018.2|31958.2|32019.2|31959.2|32019.2|31959.2|32018.2|31958.2|0
1736934860000|2025-01-15 09:54:20|32000.1|31960.1|32001.1|31961.1|32001.1|31961.1|32000.1|31960.1|0
1736934900000|2025-01-15 09:55:00|32002|31962|31998.6|31978.6|32002|31978.6|31995.5|31962|0
1736934910000|2025-01-15 09:55:10|32000.1|31980.1|32019.5|31979.5|32019.5|31987|32000.1|31979.5|1
1736934920000|2025-01-15 09:55:20|32029.5|31989.5|32031.1|31991.1|32031.1|31991.1|32029.5|31989.5|1
1736934950000|2025-01-15 09:55:50|32018.6|31998.6|32018.6|31998.6|32018.6|31998.6|32018.6|31998.6|0
1736934970000|2025-01-15 09:56:10|32026.1|31986.1|32046.2|31986.2|32046.2|31988.6|32026.1|31986.1|10
1736934990000|2025-01-15 09:56:30|32058.6|31998.6|32058.6|31998.6|32058.6|31998.6|32058.6|31998.6|0
1736935000000|2025-01-15 09:56:40|32067.1|32007.1|32081.1|32021.1|32081.1|32021.1|32067.1|32007.1|0
1736935010000|2025-01-15 09:56:50|32076.1|32036.1|32068.6|32048.6|32076.1|32048.6|32067|32036.1|1
1736935020000|2025-01-15 09:57:00|32073.2|32053.2|32084.2|32044.2|32084.2|32061.1|32073.2|32044.2|28
1736935030000|2025-01-15 09:57:10|32080.1|32040.1|32080.1|32040.1|32080.1|32040.1|32080.1|32040.1|0
1736935040000|2025-01-15 09:57:20|32081.1|32041.1|32081.1|32041.1|32081.1|32041.1|32081.1|32041.1|0
1736935050000|2025-01-15 09:57:30|32075.8|32055.8|32085.1|32065.1|32086.1|32066.1|32075.8|32055.8|8
1736935060000|2025-01-15 09:57:40|32083.6|32063.6|32083.6|32063.6|32083.6|32063.6|32083.6|32063.6|0
1736935070000|2025-01-15 09:57:50|32086.1|32066.1|32086.1|32066.1|32086.1|32066.1|32086.1|32066.1|0
1736935080000|2025-01-15 09:58:00|32089.9|32069.9|32091.1|32051.1|32092.6|32070.5|32089.9|32051.1|7
1736935110000|2025-01-15 09:58:30|32090.1|32050.1|32087|32047|32090.1|32050.1|32087|32047|0
1736935120000|2025-01-15 09:58:40|32094.5|32034.5|32094.5|32034.5|32094.5|32034.5|32094.5|32034.5|0
1736935160000|2025-01-15 09:59:20|32093.6|32033.6|32093.6|32033.6|32093.6|32033.6|32093.6|32033.6|0
1736935170000|2025-01-15 09:59:30|32094.5|32034.5|32091.1|32031.1|32094.5|32034.5|32091.1|32031.1|0
1736935180000|2025-01-15 09:59:40|||||||||3
1736935200000|2025-01-15 10:00:00|32083.6|32043.6|32101.1|32041.1|32101.1|32048.6|32083.6|32041.1|2
1736935220000|2025-01-15 10:00:20|32099.5|32039.5|32094.5|32034.5|32099.5|32039.5|32094.5|32034.5|0
1736935230000|2025-01-15 10:00:30|32091.7|32031.7|32087|32027|32091.7|32031.7|32087|32027|0
1736935240000|2025-01-15 10:00:40|32075.1|32035.1|32075.1|32035.1|32075.1|32035.1|32075.1|32035.1|0
1736935250000|2025-01-15 10:00:50|32082.6|32022.6|32073.6|32033.6|32082.6|32033.6|32073.6|32022.6|0
1736935280000|2025-01-15 10:01:20|32086.1|32026.1|32071.1|32031.1|32086.1|32031.1|32071.1|32026.1|7
1736935290000|2025-01-15 10:01:30|32041.1|32021.1|32017.6|31977.6|32041.1|32021.1|32017.6|31977.6|4
1736935300000|2025-01-15 10:01:40|||||||||1
1736935310000|2025-01-15 10:01:50|32005.1|31985.1|32001.1|31961.1|32005.1|31985.1|31997.6|31961.1|0
1736935320000|2025-01-15 10:02:00|31998.6|31958.6|31998.6|31958.6|31998.6|31958.6|31998.6|31958.6|0
1736935330000|2025-01-15 10:02:10|32003.6|31963.6|32003.6|31963.6|32003.6|31963.6|32003.6|31963.6|1
1736935340000|2025-01-15 10:02:20|||||||||1
1736935350000|2025-01-15 10:02:30|32004.5|31964.5|31998.6|31978.6|32006.1|31978.6|31998.6|31964.5|2
1736935360000|2025-01-15 10:02:40|32001.7|31981.7|32022.6|31982.6|32022.6|31982.6|32001.7|31981.7|1
1736935390000|2025-01-15 10:03:10|32018.6|31998.6|32018.6|31998.6|32018.6|31998.6|32018.6|31998.6|0
1736935400000|2025-01-15 10:03:20|32020.1|32000.1|32022.6|32002.6|32022.6|32002.6|32020.1|32000.1|2
1736935490000|2025-01-15 10:04:50|32024.5|32004.5|32027.6|32007.6|32027.6|32007.6|32024.5|32004.5|3
1736935520000|2025-01-15 10:05:20|32039.5|31999.5|32039.5|31999.5|32039.5|31999.5|32039.5|31999.5|0
1736935550000|2025-01-15 10:05:50|32034.5|31994.5|32039.5|31999.5|32039.5|31999.5|32034.5|31994.5|0
1736935560000|2025-01-15 10:06:00|||||||||1
1736935590000|2025-01-15 10:06:30|32034.5|32014.5|32037.6|32017.6|32037.6|32017.6|32034.5|32014.5|3
1736935630000|2025-01-15 10:07:10|32039.1|32019.1|32039.1|32019.1|32039.1|32019.1|32039.1|32019.1|0
1736935670000|2025-01-15 10:07:50|32042.2|32022.2|32047.9|32027.9|32047.9|32027.9|32042.2|32022.2|6
1736935680000|2025-01-15 10:08:00|32051|32031|32048.5|32028.5|32052|32032|32048.5|32028.5|4
1736935690000|2025-01-15 10:08:10|32045.1|32025.1|32045.1|32025.1|32045.1|32025.1|32045.1|32025.1|0
1736935700000|2025-01-15 10:08:20|32047.6|32027.6|32047.6|32027.6|32047.6|32027.6|32047.6|32027.6|1
1736935710000|2025-01-15 10:08:30|32049.1|32029.1|32051.6|32031.6|32051.6|32031.6|32049.1|32029.1|1
1736935730000|2025-01-15 10:08:50|32066|32026|32057|32037|32066|32037|32057|32026|0
1736935740000|2025-01-15 10:09:00|32066|32026|32058.5|32038.5|32066|32038.5|32058.5|32026|2
1736935750000|2025-01-15 10:09:10|32057|32037|32069.5|32029.5|32069.5|32037|32057|32029.5|0
1736935760000|2025-01-15 10:09:20|32066|32026|32057|32037|32066|32037|32057|32026|0
1736935780000|2025-01-15 10:09:40|32066|32026|32064.5|32044.5|32071|32044.5|32057|32026|0
1736935820000|2025-01-15 10:10:20|32067|32047|32077.9|32057.9|32077.9|32057.9|32067|32047|3
1736935830000|2025-01-15 10:10:30|32085.4|32065.4|32087|32067|32087|32067|32085.4|32065.4|1
1736935840000|2025-01-15 10:10:40|32099.5|32059.5|32099.5|32059.5|32099.5|32059.5|32099.5|32059.5|0
1736935850000|2025-01-15 10:10:50|32087|32067|32087|32067|32087|32067|32087|32067|0
1736935860000|2025-01-15 10:11:00|32099.5|32059.5|32090.1|32070.1|32099.5|32070.1|32088.5|32059.5|0
1736935870000|2025-01-15 10:11:10|32092|32072|32092|32072|32092|32072|32092|32072|1
1736935900000|2025-01-15 10:11:40|32091|32071|32087|32067|32091|32071|32087|32067|1
1736935910000|2025-01-15 10:11:50|32084.5|32064.5|32087|32067|32087|32067|32084.5|32064.5|0
1736935920000|2025-01-15 10:12:00|32094.5|32054.5|32082.6|32062.6|32097|32062.6|32082.6|32054.5|0
1736935930000|2025-01-15 10:12:10|32081|32061|32081|32061|32081|32061|32081|32061|0
1736935940000|2025-01-15 10:12:20|32082|32062|32082.6|32062.6|32082.6|32062.6|32079.5|32059.5|2
1736935950000|2025-01-15 10:12:30|||||||||1
1736935980000|2025-01-15 10:13:00|32094.5|32054.5|32095.4|32055.4|32095.4|32055.4|32094.5|32054.5|0
1736936000000|2025-01-15 10:13:20|32094.5|32054.5|32095.4|32055.4|32095.4|32055.4|32094.5|32054.5|0
1736936060000|2025-01-15 10:14:20|32094.5|32054.5|32095.4|32055.4|32095.4|32055.4|32094.5|32054.5|0
1736936070000|2025-01-15 10:14:30|32101|32061|32092|32072|32101|32072|32092|32061|4
1736936080000|2025-01-15 10:14:40|32102.9|32062.9|32094.5|32074.5|32102.9|32075.4|32094.5|32062|4
1736936090000|2025-01-15 10:14:50|32092|32072|32092|32072|32092|32072|32092|32072|0
1736936100000|2025-01-15 10:15:00|32093.5|32073.5|32104.1|32064.1|32104.1|32078.5|32093.5|32064.1|6
1736936110000|2025-01-15 10:15:10|32090.1|32070.1|32097.6|32057.6|32097.6|32070.1|32088.5|32057.6|0
1736936120000|2025-01-15 10:15:20|32096.6|32056.6|32096.6|32056.6|32096.6|32056.6|32096.6|32056.6|0
1736936150000|2025-01-15 10:15:50|32077.6|32057.6|32077.6|32057.6|32077.6|32057.6|32077.6|32057.6|2
1736936160000|2025-01-15 10:16:00|32076|32056|32079.5|32039.5|32079.5|32056|32073.5|32039.5|0
1736936170000|2025-01-15 10:16:10|32078.5|32038.5|32078.5|32038.5|32078.5|32038.5|32078.5|32038.5|0
1736936210000|2025-01-15 10:16:50|32079.5|32039.5|32082.6|32042.6|32082.6|32042.6|32078.5|32038.5|0
1736936220000|2025-01-15 10:17:00|32067|32047|32067|32047|32067|32047|32067|32047|1
1736936230000|2025-01-15 10:17:10|32071|32031|32066.6|32026.6|32071|32040.1|32059.1|32026.6|0
1736936240000|2025-01-15 10:17:20|32067.6|32027.6|32056|32036|32067.6|32038.5|32056|32027.6|0
1736936260000|2025-01-15 10:17:40|32061|32041|32079.5|32039.5|32079.5|32042|32061|32039.5|4
1736936270000|2025-01-15 10:17:50|32077.9|32037.9|32077.9|32037.9|32077.9|32037.9|32077.9|32037.9|0
1736936280000|2025-01-15 10:18:00|32076.4|32036.4|32062.9|32042.9|32076.4|32042.9|32062.9|32036.4|2
1736936290000|2025-01-15 10:18:10|32061.4|32041.4|32060.4|32040.4|32061.4|32041.4|32060.4|32040.4|1
1736936300000|2025-01-15 10:18:20|32067.6|32027.6|32067.6|32027.6|32067.6|32027.6|32067.6|32027.6|0
1736936310000|2025-01-15 10:18:30|32068.5|32028.5|32072|32032|32072|32032|32068.5|32028.5|0
1736936320000|2025-01-15 10:18:40|32071|32031|32078.5|32038.5|32078.5|32043.5|32062|32031|2
1736936330000|2025-01-15 10:18:50|32080.4|32040.4|32097.6|32057.6|32097.6|32061|32075.4|32040.4|4
1736936340000|2025-01-15 10:19:00|32088.5|32068.5|32091|32071|32091|32071|32088.5|32068.5|0
1736936360000|2025-01-15 10:19:20|32090.1|32070.1|32091|32051|32092|32070.1|32088.5|32051|1
1736936370000|2025-01-15 10:19:30|32082|32062|32083.5|32063.5|32083.5|32063.5|32082|32062|0
1736936400000|2025-01-15 10:20:00|32091|32051|32091|32051|32091|32051|32091|32051|0
1736936420000|2025-01-15 10:20:20|32083.5|32063.5|32083.5|32063.5|32083.5|32063.5|32083.5|32063.5|0
1736936430000|2025-01-15 10:20:30|32091|32051|32078.5|32058.5|32091|32058.5|32078.5|32051|1
1736936440000|2025-01-15 10:20:40|32081|32061|32076|32056|32081|32061|32076|32056|3
1736936460000|2025-01-15 10:21:00|32075.1|32055.1|32071.6|32051.6|32075.1|32055.1|32068.2|32048.2|3
1736936470000|2025-01-15 10:21:10|32068.5|32048.5|32067|32047|32068.5|32048.5|32067|32047|2
1736936480000|2025-01-15 10:21:20|32068.5|32048.5|32068.5|32048.5|32068.5|32048.5|32068.5|32048.5|0
1736936500000|2025-01-15 10:21:40|32073.5|32053.5|32073.5|32053.5|32073.5|32053.5|32073.5|32053.5|0
1736936510000|2025-01-15 10:21:50|32078.5|32058.5|32078.5|32058.5|32078.5|32058.5|32078.5|32058.5|1
1736936520000|2025-01-15 10:22:00|32079.5|32059.5|32078.5|32058.5|32079.5|32059.5|32078.5|32058.5|0
1736936530000|2025-01-15 10:22:10|32059.7|32039.7|32053.5|32033.5|32059.7|32039.7|32053.5|32033.5|2
1736936540000|2025-01-15 10:22:20|32051.6|32031.6|32044.5|32024.5|32051.6|32031.6|32044.5|32024.5|0
1736936550000|2025-01-15 10:22:30|32043.5|32023.5|32055.4|32015.4|32055.4|32023.5|32043.5|32015.4|2
1736936560000|2025-01-15 10:22:40|32060.4|32020.4|32063.5|32023.5|32063.5|32023.5|32060.4|32020.4|0
1736936570000|2025-01-15 10:22:50|32062.6|32022.6|32048.5|32028.5|32062.6|32028.5|32048.5|32021|0
1736936580000|2025-01-15 10:23:00|32047.5|32027.5|32040.7|32000.7|32052.5|32028.5|32040.7|32000.7|3
1736936590000|2025-01-15 10:23:10|32028.8|32008.8|32028.5|32008.5|32037.9|32008.8|32028.5|31997.9|4
1736936640000|2025-01-15 10:24:00|32026.6|32006.6|32029.4|32009.4|32029.4|32009.4|32023.5|32003.5|2
1736936660000|2025-01-15 10:24:20|||||||||2
1736936670000|2025-01-15 10:24:30|32038.5|32018.5|32039.1|32019.1|32041|32021|32038.5|32018.5|2
1736936680000|2025-01-15 10:24:40|32037.5|32017.5|32037.5|32017.5|32037.5|32017.5|32037.5|32017.5|0
1736936700000|2025-01-15 10:25:00|32040|32020|32040|32020|32040|32020|32040|32020|1
1736936710000|2025-01-15 10:25:10|32039.1|32019.1|32037.5|32017.5|32039.1|32019.1|32037.5|32017.5|0
1736936750000|2025-01-15 10:25:50|32052.9|32012.9|32059.4|32019.4|32059.4|32026.9|32046.9|32012.9|2
1736936790000|2025-01-15 10:26:30|32063.5|32023.5|32063.5|32023.5|32063.5|32023.5|32063.5|32023.5|0
1736936820000|2025-01-15 10:27:00|32066|32026|32081|32021|32081|32026.9|32066|32017.9|0
1736936860000|2025-01-15 10:27:40|32070|32030|32070|32030|32070|32030|32070|32030|0
1736936880000|2025-01-15 10:28:00|32051|32031|32051|32031|32051|32031|32051|32031|1
1736936890000|2025-01-15 10:28:10|32049.1|32029.1|32049.1|32029.1|32049.1|32029.1|32049.1|32029.1|0
1736936920000|2025-01-15 10:28:40|32048.1|32028.1|32035|32015|32048.1|32028.1|32035|32015|0
1736936930000|2025-01-15 10:28:50|32028.5|32008.5|32028.5|32008.5|32028.5|32008.5|32028.5|32008.5|0
1736936940000|2025-01-15 10:29:00|32037.5|31997.5|32025|32005|32037.5|32005|32025|31997.5|0
1736936950000|2025-01-15 10:29:10|32023.5|32003.5|32023.5|32003.5|32023.5|32003.5|32023.5|32003.5|0
1736936960000|2025-01-15 10:29:20|32021.9|32001.9|32018.5|31998.5|32021.9|32001.9|32018.5|31998.5|2
1736936970000|2025-01-15 10:29:30|||||||||1
1736936980000|2025-01-15 10:29:40|32017.5|31997.5|32017.5|31997.5|32017.5|31997.5|32017.5|31997.5|1
1736936990000|2025-01-15 10:29:50|32024.1|31964.1|32008.1|31968.1|32024.1|31968.1|32008.1|31964.1|5
1736937000000|2025-01-15 10:30:00|32005.6|31965.6|31997.5|31977.5|32005.6|31981.6|31995.6|31965.6|1
1736937020000|2025-01-15 10:30:20|32000|31980|32009.1|31969.1|32009.1|31980|32000|31969.1|0
1736937030000|2025-01-15 10:30:30|32004.1|31964.1|32004.1|31964.1|32004.1|31964.1|32004.1|31964.1|0
1736937040000|2025-01-15 10:30:40|32005.6|31965.6|32008.5|31968.5|32010|31970|32005.6|31965.6|1
1736937050000|2025-01-15 10:30:50|32011|31971|32001.9|31981.9|32011|31981.9|32001.9|31971|0
1736937060000|2025-01-15 10:31:00|32002.5|31982.5|32002.5|31982.5|32002.5|31982.5|32002.5|31982.5|0
1736937070000|2025-01-15 10:31:10|32005|31985|32004.1|31984.1|32005|31985|32004.1|31984.1|0
1736937090000|2025-01-15 10:31:30|32002.5|31982.5|32002.5|31982.5|32002.5|31982.5|32002.5|31982.5|0
1736937100000|2025-01-15 10:31:40|32003.5|31983.5|32020.4|31980.4|32020.4|31985|32002.5|31980.4|2
1736937110000|2025-01-15 10:31:50|32026.6|31986.6|32020|32000|32026.6|32000|32020|31986.6|0
1736937120000|2025-01-15 10:32:00|32018.5|31998.5|32018.5|31998.5|32018.5|31998.5|32018.5|31998.5|5
1736937150000|2025-01-15 10:32:30|32025.6|31985.6|32020|31960|32025.6|31991.6|32010|31960|1
1736937160000|2025-01-15 10:32:40|32018.5|31958.5|32018.5|31958.5|32018.5|31958.5|32018.5|31958.5|0
1736937180000|2025-01-15 10:33:00|32019.4|31959.4|32019.4|31959.4|32019.4|31959.4|32019.4|31959.4|1
1736937190000|2025-01-15 10:33:10|32006|31966|32004.1|31964.1|32006|31966|32004.1|31964.1|0
1736937200000|2025-01-15 10:33:20|32002.2|31962.2|31988.1|31968.1|32002.2|31969.1|31988.1|31960.6|2
1736937210000|2025-01-15 10:33:30|31987.2|31967.2|31987.2|31967.2|31987.2|31967.2|31987.2|31967.2|4
1736937220000|2025-01-15 10:33:40|31985.6|31965.6|31985.6|31965.6|31985.6|31965.6|31985.6|31965.6|1
1736937230000|2025-01-15 10:33:50|31984.7|31964.7|31993.7|31953.7|31993.7|31964.7|31984.7|31953.7|0
1736937240000|2025-01-15 10:34:00|31984.7|31964.7|31985.6|31965.6|31993.7|31965.6|31984.7|31953.7|0
1736937250000|2025-01-15 10:34:10|31987.5|31967.5|32006|31966|32006|31967.5|31987.5|31966|4
1736937270000|2025-01-15 10:34:30|31995|31975|31995|31975|31995|31975|31995|31975|0
1736937280000|2025-01-15 10:34:40|31993.5|31973.5|31993.5|31973.5|31993.5|31973.5|31993.5|31973.5|0
1736937300000|2025-01-15 10:35:00|31991|31971|31985|31965|31991|31971|31985|31965|2
1736937320000|2025-01-15 10:35:20|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|0
1736937340000|2025-01-15 10:35:40|31990|31970|31990|31970|31990|31970|31990|31970|5
1736937350000|2025-01-15 10:35:50|31993.1|31973.1|32006|31966|32006|31976.9|31993.1|31966|1
1736937360000|2025-01-15 10:36:00|31992.2|31972.2|31992.2|31972.2|31992.2|31972.2|31992.2|31972.2|0
1736937370000|2025-01-15 10:36:10|31987.5|31967.5|31990|31970|31990|31970|31987.5|31967.5|2
1736937380000|2025-01-15 10:36:20|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|0
1736937390000|2025-01-15 10:36:30|31992.5|31972.5|31992.5|31972.5|31993.5|31973.5|31992.5|31972.5|1
1736937400000|2025-01-15 10:36:40|||||||||2
1736937410000|2025-01-15 10:36:50|||||||||1
1736937420000|2025-01-15 10:37:00|31991|31971|31991|31971|31991|31971|31991|31971|1
1736937450000|2025-01-15 10:37:30|31990|31970|31990|31970|31990|31970|31990|31970|1
1736937460000|2025-01-15 10:37:40|31989.4|31969.4|31991|31971|31991|31971|31989.4|31969.4|0
1736937470000|2025-01-15 10:37:50|31989.4|31969.4|31997.5|31957.5|31997.5|31969.4|31989.4|31957.5|2
1736937480000|2025-01-15 10:38:00|31986.6|31966.6|31996.6|31956.6|31996.6|31966.6|31986.6|31955.6|0
1736937490000|2025-01-15 10:38:10|31994.1|31954.1|31994.1|31954.1|31994.1|31954.1|31994.1|31954.1|0
1736937510000|2025-01-15 10:38:30|31991.6|31951.6|31931.6|31911.6|31991.6|31959.7|31931.6|31900.6|6
1736937540000|2025-01-15 10:39:00|31940.6|31900.6|31934.1|31914.1|31940.6|31914.1|31929.7|31900.6|0
1736937550000|2025-01-15 10:39:10|31936.6|31916.6|31931.6|31911.6|31936.6|31916.6|31931.6|31911.6|1
1736937560000|2025-01-15 10:39:20|31929.1|31909.1|31910.9|31890.9|31929.1|31909.1|31907.5|31875.6|18
1736937570000|2025-01-15 10:39:30|31912.5|31892.5|31927.2|31907.2|31927.2|31907.2|31912.5|31892.5|2
1736937580000|2025-01-15 10:39:40|31924.7|31904.7|31921.6|31881.6|31924.7|31904.7|31917.5|31881.6|2
1736937590000|2025-01-15 10:39:50|31908.1|31888.1|31921.5|31881.5|31921.5|31888.1|31908.1|31881.5|1
1736937600000|2025-01-15 10:40:00|31923.1|31883.1|31923.1|31883.1|31923.1|31883.1|31923.1|31883.1|2
1736937610000|2025-01-15 10:40:10|||||||||1
1736937620000|2025-01-15 10:40:20|31916.5|31896.5|31924.6|31884.6|31928.4|31896.5|31916.5|31884.6|45
1736937630000|2025-01-15 10:40:30|31909.6|31889.6|31907.1|31887.1|31909.6|31889.6|31907.1|31887.1|1
1736937660000|2025-01-15 10:41:00|31904.6|31884.6|31887.1|31867.1|31904.6|31884.6|31887.1|31867.1|4
1736937670000|2025-01-15 10:41:10|31886.2|31866.2|31891.5|31871.5|31891.5|31871.5|31884.6|31864.6|1
1736937680000|2025-01-15 10:41:20|31894.6|31874.6|31899.6|31879.6|31902.1|31879.6|31894.6|31860.6|8
1736937690000|2025-01-15 10:41:30|31898.7|31878.7|31897.1|31877.1|31898.7|31878.7|31897.1|31877.1|2
1736937710000|2025-01-15 10:41:50|31895.6|31875.6|31892.1|31872.1|31895.6|31875.6|31892.1|31872.1|5
1736937730000|2025-01-15 10:42:10|31891.2|31871.2|31891.2|31871.2|31891.2|31871.2|31891.2|31871.2|0
1736937750000|2025-01-15 10:42:30|31889.6|31869.6|31887.1|31867.1|31892.1|31872.1|31884|31864|2
1736937760000|2025-01-15 10:42:40|||||||||1
1736937780000|2025-01-15 10:43:00|31889.6|31869.6|31888.7|31868.7|31889.6|31869.6|31888.7|31868.7|1
1736937790000|2025-01-15 10:43:10|31887.1|31867.1|31902.1|31882.1|31902.1|31882.1|31887.1|31867.1|8
1736937810000|2025-01-15 10:43:30|31917.1|31877.1|31917.1|31877.1|31917.1|31877.1|31917.1|31877.1|1
1736937820000|2025-01-15 10:43:40|31903.1|31883.1|31903.1|31883.1|31903.1|31883.1|31903.1|31883.1|0
1736937850000|2025-01-15 10:44:10|31904.6|31884.6|31904.6|31884.6|31904.6|31884.6|31904.6|31884.6|0
1736937860000|2025-01-15 10:44:20|31899.6|31879.6|31913.7|31873.7|31913.7|31879.6|31899.6|31873.7|1
1736937870000|2025-01-15 10:44:30|31899.6|31879.6|31899.6|31879.6|31899.6|31879.6|31899.6|31879.6|0
1736937930000|2025-01-15 10:45:30|31901.2|31881.2|31913.7|31873.7|31913.7|31881.2|31901.2|31873.7|1
1736937950000|2025-01-15 10:45:50|31904.6|31884.6|31906.2|31886.2|31906.2|31886.2|31904.6|31884.6|0
1736937960000|2025-01-15 10:46:00|31904.6|31884.6|31904.6|31884.6|31904.6|31884.6|31904.6|31884.6|0
1736937990000|2025-01-15 10:46:30|||||||||2
1736938030000|2025-01-15 10:47:10|31907.1|31887.1|31907.1|31887.1|31907.1|31887.1|31904.6|31884.6|1
1736938040000|2025-01-15 10:47:20|31906.2|31886.2|31905.6|31885.6|31906.2|31886.2|31904.6|31884.6|0
1736938050000|2025-01-15 10:47:30|31907.1|31887.1|31902.1|31882.1|31907.1|31887.1|31902.1|31882.1|0
1736938060000|2025-01-15 10:47:40|31904.6|31884.6|31902.1|31882.1|31904.6|31884.6|31902.1|31882.1|0
1736938070000|2025-01-15 10:47:50|31904|31884|31904.6|31884.6|31907.1|31887.1|31904|31884|0
1736938080000|2025-01-15 10:48:00|31902.1|31882.1|31902.1|31882.1|31902.1|31882.1|31902.1|31882.1|0
1736938100000|2025-01-15 10:48:20|31907.1|31887.1|31907.1|31887.1|31907.1|31887.1|31904.6|31884.6|0
1736938110000|2025-01-15 10:48:30|31904.6|31884.6|31904.6|31884.6|31904.6|31884.6|31904.6|31884.6|0
1736938120000|2025-01-15 10:48:40|31902.1|31882.1|31899.6|31879.6|31902.1|31882.1|31899.6|31879.6|1
1736938140000|2025-01-15 10:49:00|31901.2|31881.2|31899.6|31879.6|31902.1|31882.1|31899.6|31879.6|1
1736938150000|2025-01-15 10:49:10|31912.1|31872.1|31909.6|31889.6|31912.1|31889.6|31904|31872.1|1
1736938170000|2025-01-15 10:49:30|31912.1|31892.1|31912.1|31892.1|31912.1|31892.1|31912.1|31892.1|0
1736938180000|2025-01-15 10:49:40|31909.6|31889.6|31909.6|31889.6|31909.6|31889.6|31909.6|31889.6|0
1736938200000|2025-01-15 10:50:00|31907.1|31887.1|31907.1|31887.1|31907.1|31887.1|31904.6|31884.6|3
1736938260000|2025-01-15 10:51:00|||||||||1
1736938270000|2025-01-15 10:51:10|31906.2|31886.2|31902.1|31882.1|31906.2|31886.2|31899.6|31879.6|4
1736938310000|2025-01-15 10:51:50|31907.1|31887.1|31912.1|31892.1|31912.1|31892.1|31907.1|31887.1|1
1736938350000|2025-01-15 10:52:30|31909|31889|31909|31889|31909|31889|31909|31889|0
1736938360000|2025-01-15 10:52:40|31909.6|31889.6|31904.6|31884.6|31909.6|31889.6|31904.6|31884.6|6
1736938370000|2025-01-15 10:52:50|31911.2|31871.2|31911.2|31871.2|31911.2|31871.2|31911.2|31871.2|2
1736938390000|2025-01-15 10:53:10|31909|31869|31909|31869|31909|31869|31909|31869|0
1736938410000|2025-01-15 10:53:30|31908.1|31868.1|31906.5|31866.5|31908.1|31868.1|31905|31865|7
1736938420000|2025-01-15 10:53:40|31893.1|31873.1|31893.1|31873.1|31893.1|31873.1|31893.1|31873.1|1
1736938430000|2025-01-15 10:53:50|31894|31874|31895.6|31875.6|31895.6|31875.6|31894|31874|1
1736938440000|2025-01-15 10:54:00|31897.1|31877.1|31897.1|31877.1|31897.1|31877.1|31897.1|31877.1|1
1736938450000|2025-01-15 10:54:10|31899|31879|31909.6|31889.6|31909.6|31889.6|31899|31879|3
1736938480000|2025-01-15 10:54:40|31912.1|31892.1|31913.1|31893.1|31913.1|31893.1|31912.1|31892.1|4
1736938490000|2025-01-15 10:54:50|31925.6|31885.6|31917.1|31897.1|31925.6|31899.6|31916.5|31885.6|0
1736938500000|2025-01-15 10:55:00|31914.6|31894.6|31914.6|31894.6|31914.6|31894.6|31914.6|31894.6|0
1736938530000|2025-01-15 10:55:30|31910.6|31890.6|31910.6|31890.6|31910.6|31890.6|31910.6|31890.6|4
1736938540000|2025-01-15 10:55:40|31909.6|31889.6|31909.6|31889.6|31909.6|31889.6|31909.6|31889.6|1
1736938550000|2025-01-15 10:55:50|31911.2|31891.2|31912.1|31892.1|31912.1|31892.1|31909.6|31889.6|3
1736938560000|2025-01-15 10:56:00|31909.6|31889.6|31909.6|31889.6|31909.6|31889.6|31909.6|31889.6|0
1736938570000|2025-01-15 10:56:10|31912.1|31892.1|31912.1|31892.1|31912.1|31892.1|31912.1|31892.1|2
1736938610000|2025-01-15 10:56:50|31927.1|31907.1|31938.1|31918.1|31938.1|31918.1|31927.1|31907.1|7
1736938620000|2025-01-15 10:57:00|31938|31918|31938|31918|31938|31918|31938|31918|0
1736938640000|2025-01-15 10:57:20|31940.5|31920.5|31946.5|31926.5|31955.5|31926.5|31940.5|31915.5|0
1736938650000|2025-01-15 10:57:30|31948|31928|31949|31929|31949|31929|31948|31928|2
1736938660000|2025-01-15 10:57:40|31948|31928|31950.5|31930.5|31950.5|31930.5|31948|31928|0
1736938680000|2025-01-15 10:58:00|31951.5|31931.5|31959.9|31919.9|31962.4|31935.5|31951.5|31919.9|4
1736938690000|2025-01-15 10:58:10|31959|31919|31950.5|31910.5|31959|31925.5|31942.4|31910.5|5
1736938700000|2025-01-15 10:58:20|31949|31909|31946.5|31906.5|31949|31909|31946.5|31906.5|2
1736938710000|2025-01-15 10:58:30|31944.9|31904.9|31933|31913|31944.9|31913|31933|31904.9|1
1736938720000|2025-01-15 10:58:40|31930.5|31910.5|31927.1|31887.1|31933|31910.5|31927.1|31887.1|4
1736938730000|2025-01-15 10:58:50|31913.6|31893.6|31918.6|31878.6|31918.6|31893.6|31909.6|31878.6|5
1736938740000|2025-01-15 10:59:00|31917.1|31877.1|31909.6|31889.6|31917.1|31889.6|31909.6|31877.1|0
1736938750000|2025-01-15 10:59:10|31924|31884|31924|31884|31924|31884|31924|31884|2
1736938760000|2025-01-15 10:59:20|31927.1|31887.1|31927.1|31887.1|31927.1|31887.1|31927.1|31887.1|0
1736938770000|2025-01-15 10:59:30|31930.9|31890.9|31934|31894|31934|31894|31930.9|31890.9|0
1736938780000|2025-01-15 10:59:40|31937.1|31897.1|31937.1|31897.1|31937.1|31897.1|31937.1|31897.1|0
1736938800000|2025-01-15 11:00:00|31940.5|31900.5|31946.1|31906.1|31946.1|31906.1|31940.5|31900.5|0
1736938920000|2025-01-15 11:02:00|31948|31908|31949.6|31909.6|31949.6|31909.6|31948|31908|0
1736938930000|2025-01-15 11:02:10|31951.1|31911.1|31951.1|31911.1|31951.1|31911.1|31951.1|31911.1|1
1736938950000|2025-01-15 11:02:30|31946.5|31906.5|31946.1|31886.1|31947.1|31914.6|31934.6|31886.1|0
1736938960000|2025-01-15 11:02:40|31938.6|31878.6|31938.6|31878.6|31938.6|31878.6|31938.6|31878.6|0
1736938980000|2025-01-15 11:03:00|31937.1|31877.1|31930.5|31890.5|31937.1|31890.5|31928|31877.1|2
1736938990000|2025-01-15 11:03:10|31923|31903|31949.6|31909.6|31949.6|31909.6|31923|31903|1
1736939000000|2025-01-15 11:03:20|31951.1|31911.1|31962.4|31902.4|31962.4|31911.1|31949.6|31902.4|3
1736939010000|2025-01-15 11:03:30|31964|31904|31965.5|31905.5|31965.5|31905.5|31964|31904|0
1736939030000|2025-01-15 11:03:50|31957.4|31917.4|31966.1|31906.1|31966.1|31921.5|31957.4|31906.1|4
1736939040000|2025-01-15 11:04:00|31963|31903|31963|31903|31963|31903|31963|31903|0
1736939090000|2025-01-15 11:04:50|31959.9|31899.9|31958|31898|31959.9|31899.9|31957.1|31897.1|1
1736939100000|2025-01-15 11:05:00|31956.5|31896.5|31956.5|31896.5|31956.5|31896.5|31956.5|31896.5|0
1736939140000|2025-01-15 11:05:40|31949.9|31909.9|31949.9|31909.9|31949.9|31909.9|31949.9|31909.9|0
1736939150000|2025-01-15 11:05:50|31952.4|31912.4|31952.4|31912.4|31952.4|31912.4|31952.4|31912.4|1
1736939180000|2025-01-15 11:06:20|31954|31914|31966.8|31906.8|31966.8|31914|31954|31906.8|2
1736939200000|2025-01-15 11:06:40|31974.3|31914.3|31974.3|31914.3|31974.3|31914.3|31974.3|31914.3|0
1736939220000|2025-01-15 11:07:00|31975.9|31915.9|31975.9|31915.9|31975.9|31915.9|31975.9|31915.9|0
1736939280000|2025-01-15 11:08:00|31966.8|31926.8|31966.8|31926.8|31966.8|31926.8|31966.8|31926.8|0
1736939290000|2025-01-15 11:08:10|31971.5|31931.5|31971.5|31931.5|31971.5|31931.5|31971.5|31931.5|0
1736939330000|2025-01-15 11:08:50|31980.5|31920.5|31971.5|31931.5|31980.5|31931.5|31971.5|31920.5|0
1736939350000|2025-01-15 11:09:10|31980.5|31920.5|31980.5|31920.5|31980.5|31920.5|31980.5|31920.5|0
1736939360000|2025-01-15 11:09:20|31971.5|31931.5|31971.5|31931.5|31971.5|31931.5|31971.5|31931.5|0
1736939380000|2025-01-15 11:09:40|31973|31933|31973|31933|31973|31933|31973|31933|1
1736939390000|2025-01-15 11:09:50|31975.5|31935.5|31975.5|31935.5|31975.5|31935.5|31975.5|31935.5|0
1736939400000|2025-01-15 11:10:00|31963|31943|31974.6|31934.6|31974.6|31943|31963|31932.1|2
1736939430000|2025-01-15 11:10:30|31966.5|31946.5|31966.5|31946.5|31966.5|31946.5|31966.5|31946.5|2
1736939460000|2025-01-15 11:11:00|31975.5|31935.5|31968|31948|31975.5|31948|31968|31935.5|0
1736939480000|2025-01-15 11:11:20|31970.5|31950.5|31974.6|31954.6|31974.6|31954.6|31970.5|31950.5|2
1736939500000|2025-01-15 11:11:40|31976.1|31956.1|31976.1|31956.1|31976.1|31956.1|31976.1|31956.1|0
1736939510000|2025-01-15 11:11:50|32012.1|31972.1|32012.1|31972.1|32012.1|31972.1|32012.1|31972.1|3
1736939520000|2025-01-15 11:12:00|32021.5|31981.5|32039|32019|32057.4|32024.9|32014.3|31979.9|29
1736939530000|2025-01-15 11:12:10|32038|32018|32038|32018|32038|32018|32038|32018|0
1736939550000|2025-01-15 11:12:30|32034|32014|32034|32014|32036.5|32016.5|32034|32014|0
1736939560000|2025-01-15 11:12:40|32039|31999|32026.5|32006.5|32039|32009|32026.5|31999|1
1736939590000|2025-01-15 11:13:10|32021.5|32001.5|32030.5|31990.5|32030.5|32001.5|32021.5|31990.5|9
1736939600000|2025-01-15 11:13:20|32033|31993|32032.1|31992.1|32033|31993|32032.1|31992.1|0
1736939610000|2025-01-15 11:13:30|32029.9|31989.9|32029.9|31989.9|32029.9|31989.9|32029.9|31989.9|0
1736939620000|2025-01-15 11:13:40|32033|31993|32028.9|31988.9|32033|31993|32028.9|31988.9|0
1736939640000|2025-01-15 11:14:00|32032.1|31992.1|32032.1|31992.1|32032.1|31992.1|32032.1|31992.1|0
1736939650000|2025-01-15 11:14:10|32031.1|31991.1|32031.1|31991.1|32031.1|31991.1|32031.1|31991.1|0
1736939670000|2025-01-15 11:14:30|32028|31988|32028|31988|32028|31988|32028|31988|6
1736939680000|2025-01-15 11:14:40|32027|31987|32023.6|31983.6|32027|31994.5|32014.5|31983.6|1
1736939690000|2025-01-15 11:14:50|||||||||1
1736939720000|2025-01-15 11:15:20|32014.5|31994.5|32014.5|31994.5|32014.5|31994.5|32014.5|31994.5|1
1736939760000|2025-01-15 11:16:00|32025.5|31985.5|32027|31987|32027|31996.1|32016.1|31985.5|1
1736939770000|2025-01-15 11:16:10|32022|31982|32022|31982|32022|31982|32022|31982|0
1736939780000|2025-01-15 11:16:20|32019.5|31979.5|32019.5|31979.5|32019.5|31979.5|32019.5|31979.5|0
1736939800000|2025-01-15 11:16:40|32028.6|31968.6|32017|31957|32028.6|31969.5|32009.5|31957|0
1736939810000|2025-01-15 11:16:50|32015.5|31955.5|32015.5|31955.5|32015.5|31955.5|32015.5|31955.5|1
1736939820000|2025-01-15 11:17:00|32014.5|31954.5|32015.5|31955.5|32015.5|31955.5|32014.5|31954.5|0
1736939830000|2025-01-15 11:17:10|31999.5|31959.5|31998.6|31958.6|31999.5|31959.5|31998.6|31958.6|0
1736939840000|2025-01-15 11:17:20|31989.5|31969.5|31989.5|31969.5|31989.5|31969.5|31989.5|31969.5|0
1736939850000|2025-01-15 11:17:30|31991.1|31971.1|32017.4|31957.4|32017.4|31971.1|31991.1|31953.9|1
1736939860000|2025-01-15 11:17:40|32015.5|31975.5|32016.4|31996.4|32016.4|31996.4|32006.4|31975.5|1
1736939870000|2025-01-15 11:17:50|32032|32012|32032|32012|32032|32012|32032|32012|7
1736939880000|2025-01-15 11:18:00|32033|32013|32033|32013|32033|32013|32033|32013|2
1736939890000|2025-01-15 11:18:10|32040.5|32000.5|32045.5|32005.5|32045.5|32005.5|32040.5|32000.5|1
1736939900000|2025-01-15 11:18:20|32043|32003|32047|31987|32047|32003|32040.5|31987|0
1736939910000|2025-01-15 11:18:30|32045.5|31985.5|32045.5|31985.5|32045.5|31985.5|32045.5|31985.5|0
1736939940000|2025-01-15 11:19:00|32044.5|31984.5|32043|31983|32044.5|31984.5|32043|31983|0
1736939960000|2025-01-15 11:19:20|32040.5|31980.5|32014.5|31974.5|32040.5|31980.5|32014.5|31963.6|0
1736939970000|2025-01-15 11:19:30|32013|31973|32013|31973|32013|31973|32013|31973|0
1736939980000|2025-01-15 11:19:40|32014.5|31974.5|32025.5|31965.5|32025.5|31974.5|32014.5|31965.5|2
1736940020000|2025-01-15 11:20:20|32024.5|31964.5|32023|31963|32024.5|31964.5|32023|31963|0
1736940060000|2025-01-15 11:21:00|32023.9|31963.9|32023.9|31963.9|32023.9|31963.9|32023.9|31963.9|0
1736940070000|2025-01-15 11:21:10|32014.5|31954.5|32009.5|31949.5|32014.5|31954.5|32009.5|31949.5|6
1736940090000|2025-01-15 11:21:30|32010.5|31950.5|32010.5|31950.5|32010.5|31950.5|32010.5|31950.5|0
1736940110000|2025-01-15 11:21:50|32008.6|31948.6|32007|31947|32008.6|31948.6|32007|31947|0
1736940120000|2025-01-15 11:22:00|32008|31948|32008|31948|32008|31948|32008|31948|0
1736940130000|2025-01-15 11:22:10|32010.5|31950.5|32010.5|31950.5|32010.5|31950.5|32010.5|31950.5|0
1736940150000|2025-01-15 11:22:30|32001.4|31961.4|32003|31963|32003|31963|32001.4|31961.4|2
1736940170000|2025-01-15 11:22:50|32001.1|31961.1|32001.1|31961.1|32001.1|31961.1|32001.1|31961.1|1
1736940190000|2025-01-15 11:23:10|32002|31962|32002|31962|32002|31962|32002|31962|1
1736940220000|2025-01-15 11:23:40|31999.5|31959.5|32007|31947|32008.6|31959.5|31999.5|31947|0
1736940290000|2025-01-15 11:24:50|32001.1|31961.1|32001.1|31961.1|32001.1|31961.1|32001.1|31961.1|1
1736940300000|2025-01-15 11:25:00|32002.6|31962.6|32002.6|31962.6|32002.6|31962.6|32002.6|31962.6|0
1736940320000|2025-01-15 11:25:20|||||||||1
1736940330000|2025-01-15 11:25:30|32000.1|31960.1|31957.3|31917.3|32007.3|31960.1|31956.1|31917.3|11
1736940340000|2025-01-15 11:25:40|31954.2|31914.2|31926.1|31906.1|31954.2|31914.2|31926.1|31895.1|17
1736940350000|2025-01-15 11:25:50|31928|31908|31931.1|31911.1|31931.1|31911.1|31928|31908|2
1736940370000|2025-01-15 11:26:10|31934.5|31914.5|31966.1|31946.1|31968.6|31948.6|31934.5|31914.5|5
1736940440000|2025-01-15 11:27:20|31962.6|31942.6|31966.1|31946.1|31975.1|31946.1|31962.6|31935.1|2
1736940490000|2025-01-15 11:28:10|31973.6|31933.6|31973.6|31933.6|31973.6|31933.6|31973.6|31933.6|1
1736940520000|2025-01-15 11:28:40|31969.5|31929.5|31969.5|31929.5|31969.5|31929.5|31969.5|31929.5|0
1736940550000|2025-01-15 11:29:10|31968|31928|31968|31928|31968|31928|31968|31928|0
1736940590000|2025-01-15 11:29:50|31969.5|31929.5|31969.5|31929.5|31969.5|31929.5|31969.5|31929.5|0
1736940610000|2025-01-15 11:30:10|31972.6|31932.6|31972.6|31932.6|31972.6|31932.6|31972.6|31932.6|1
1736940620000|2025-01-15 11:30:20|31975.1|31935.1|31975.1|31935.1|31975.1|31935.1|31975.1|31935.1|0
1736940630000|2025-01-15 11:30:30|||||||||1
1736940650000|2025-01-15 11:30:50|31981.7|31921.7|31967.9|31927.9|31981.7|31929.5|31967.3|31918.6|1
1736940720000|2025-01-15 11:32:00|31955.1|31935.1|31955.1|31935.1|31955.1|31935.1|31955.1|31935.1|0
1736940730000|2025-01-15 11:32:10|31953.5|31933.5|31953.5|31933.5|31953.5|31933.5|31953.5|31933.5|0
1736940770000|2025-01-15 11:32:50|31955.1|31935.1|31955.1|31935.1|31955.1|31935.1|31955.1|31935.1|1
1736940840000|2025-01-15 11:34:00|31956|31936|31956|31936|31956|31936|31956|31936|0
1736940850000|2025-01-15 11:34:10|31957|31937|31957.9|31937.9|31957.9|31937.9|31957|31937|1
1736940940000|2025-01-15 11:35:40|31957|31937|31967|31927|31967|31937|31956|31927|4
1736940960000|2025-01-15 11:36:00|31966.6|31946.6|31966.6|31946.6|31966.6|31946.6|31966.6|31946.6|0
1736941020000|2025-01-15 11:37:00|31980.1|31940.1|31980.1|31940.1|31980.1|31940.1|31980.1|31940.1|1
1736941030000|2025-01-15 11:37:10|31981.6|31941.6|31984.5|31964.5|31992|31964.5|31981.6|31941.6|1
1736941050000|2025-01-15 11:37:30|31992|31952|31977|31957|31992|31959.5|31977|31952|0
1736941060000|2025-01-15 11:37:40|31974.5|31954.5|31997.9|31937.9|31997.9|31954.5|31974.5|31937|2
1736941070000|2025-01-15 11:37:50|31987.9|31947.9|31986.4|31946.4|31987.9|31947.9|31986.4|31946.4|0
1736941080000|2025-01-15 11:38:00|31984.8|31944.8|31987.3|31947.3|31988.3|31948.3|31984.8|31944.8|1
1736941090000|2025-01-15 11:38:10|31990.4|31950.4|31983.9|31963.9|31990.4|31963.9|31982.9|31950.4|0
1736941100000|2025-01-15 11:38:20|31985.4|31965.4|32017.9|31997.9|32023.9|31997.9|31985.4|31965.4|3
1736941110000|2025-01-15 11:38:30|32019.8|31999.8|32044.2|32004.2|32044.2|32011.7|32019.8|31999.8|2
1736941120000|2025-01-15 11:38:40|32042.7|32002.7|32042.7|32002.7|32042.7|32002.7|32042.7|32002.7|0
1736941130000|2025-01-15 11:38:50|32039.8|31999.8|32034.8|31994.8|32047.3|31999.8|32034.8|31987.3|1
1736941140000|2025-01-15 11:39:00|32033.9|31993.9|32030.4|31990.4|32033.9|31993.9|32030.4|31990.4|0
1736941150000|2025-01-15 11:39:10|32024.8|31984.8|32030.8|31970.8|32030.8|31984.8|32024.8|31970.8|0
1736941170000|2025-01-15 11:39:30|32014.8|31974.8|32014.8|31974.8|32014.8|31974.8|32014.8|31974.8|0
1736941200000|2025-01-15 11:40:00|32023.9|31963.9|32023.9|31963.9|32023.9|31963.9|32023.9|31963.9|3
1736941210000|2025-01-15 11:40:10|32010.4|31970.4|32010.4|31970.4|32010.4|31970.4|32010.4|31970.4|0
1736941230000|2025-01-15 11:40:30|32008.9|31968.9|32007.9|31967.9|32008.9|31968.9|32005.4|31965.4|0
1736941240000|2025-01-15 11:40:40|32005.4|31965.4|32005.4|31965.4|32005.4|31965.4|32005.4|31965.4|0
1736941260000|2025-01-15 11:41:00|32002.9|31962.9|32002.9|31962.9|32002.9|31962.9|32002.9|31962.9|1
1736941270000|2025-01-15 11:41:10|32010.4|31950.4|32009.5|31949.5|32010.4|31950.4|32009.5|31949.5|0
1736941290000|2025-01-15 11:41:30|32001.4|31961.4|32002.9|31962.9|32002.9|31962.9|32001.4|31961.4|0
1736941300000|2025-01-15 11:41:40|32004.5|31984.5|32005.4|31985.4|32005.4|31985.4|32004.5|31984.5|1
1736941360000|2025-01-15 11:42:40|32007|31987|32010.4|31990.4|32010.4|31990.4|32007|31987|0
1736941370000|2025-01-15 11:42:50|32008.5|31988.5|32008.5|31988.5|32008.5|31988.5|32008.5|31988.5|0
1736941390000|2025-01-15 11:43:10|32019.5|31999.5|32034.5|31994.5|32034.5|31999.5|32019.5|31994.5|2
1736941400000|2025-01-15 11:43:20|32043.5|31983.5|32039.5|31979.5|32043.5|31983.5|32039.5|31979.5|0
1736941410000|2025-01-15 11:43:30|32037|31977|32037|31977|32037|31977|32037|31977|0
1736941420000|2025-01-15 11:43:40|32026|31986|32024.5|31984.5|32026|31986|32024.5|31984.5|0
1736941430000|2025-01-15 11:43:50|32027|31967|32027|31967|32027|31967|32027|31967|1
1736941450000|2025-01-15 11:44:10|32019.5|31979.5|32019.5|31979.5|32019.5|31979.5|32019.5|31979.5|0
1736941460000|2025-01-15 11:44:20|32020.4|31980.4|32025.1|31985.1|32025.1|31985.1|32020.4|31980.4|0
1736941470000|2025-01-15 11:44:30|32037.9|31977.9|32037.9|31977.9|32037.9|31977.9|32037.9|31977.9|0
1736941490000|2025-01-15 11:44:50|32038.9|31978.9|32038.9|31978.9|32038.9|31978.9|32038.9|31978.9|0
1736941500000|2025-01-15 11:45:00|32040.4|31980.4|32040.4|31980.4|32040.4|31980.4|32040.4|31980.4|0
1736941520000|2025-01-15 11:45:20|32044.5|31984.5|32044.5|31984.5|32044.5|31984.5|32044.5|31984.5|0
1736941540000|2025-01-15 11:45:40|32040.4|31980.4|32040.4|31980.4|32040.4|31980.4|32040.4|31980.4|0
1736941550000|2025-01-15 11:45:50|32037.9|31977.9|32037.9|31977.9|32037.9|31977.9|32037.9|31977.9|0
1736941560000|2025-01-15 11:46:00|32038.9|31978.9|32038.9|31978.9|32038.9|31978.9|32038.9|31978.9|0
1736941570000|2025-01-15 11:46:10|32031.4|31991.4|32034.5|31994.5|32034.5|31994.5|32031.4|31991.4|2
1736941590000|2025-01-15 11:46:30|32027.9|32007.9|32028.9|32008.9|32028.9|32008.9|32027.9|32007.9|0
1736941600000|2025-01-15 11:46:40|32028.8|32008.8|32028.8|32008.8|32028.8|32008.8|32028.8|32008.8|0
1736941690000|2025-01-15 11:48:10|||||||||1
1736941720000|2025-01-15 11:48:40|32027.3|32007.3|32027.3|32007.3|32027.3|32007.3|32027.3|32007.3|0
1736941740000|2025-01-15 11:49:00|32026.3|32006.3|32025.4|32005.4|32026.3|32006.3|32025.4|32005.4|1
1736941750000|2025-01-15 11:49:10|32022.3|32002.3|32022.3|32002.3|32022.3|32002.3|32022.3|32002.3|0
1736941760000|2025-01-15 11:49:20|32019.2|31999.2|32027.3|31987.3|32027.3|31999.2|32019.2|31987.3|3
1736941790000|2025-01-15 11:49:50|32028.8|31988.8|32028.8|31988.8|32028.8|31988.8|32028.8|31988.8|1
1736941800000|2025-01-15 11:50:00|32026.3|31986.3|32026.3|31986.3|32026.3|31986.3|32026.3|31986.3|0
1736941810000|2025-01-15 11:50:10|32037.3|31977.3|32026.3|31986.3|32037.3|31986.3|32026.3|31977.3|0
1736941820000|2025-01-15 11:50:20|32035.4|31975.4|32035.4|31975.4|32035.4|31975.4|32035.4|31975.4|0
1736941830000|2025-01-15 11:50:30|32033.8|31973.8|32033.8|31973.8|32033.8|31973.8|32033.8|31973.8|0
1736941840000|2025-01-15 11:50:40|32018.8|31958.8|32018.8|31958.8|32018.8|31958.8|32018.8|31958.8|1
1736941850000|2025-01-15 11:50:50|32001.7|31981.7|32001.7|31981.7|32001.7|31981.7|32001.7|31981.7|0
1736941860000|2025-01-15 11:51:00|32004.8|31984.8|32057.3|32017.3|32059.2|32017.3|32004.8|31984.8|10
1736941870000|2025-01-15 11:51:10|32056.7|32016.7|32056.7|32016.7|32056.7|32016.7|32056.7|32016.7|0
1736941880000|2025-01-15 11:51:20|32054.8|32014.8|32053.2|32013.2|32054.8|32014.8|32053.2|32013.2|0
1736941900000|2025-01-15 11:51:40|32065.7|32005.7|32065.7|32005.7|32065.7|32005.7|32065.7|32005.7|0
1736941920000|2025-01-15 11:52:00|32056.7|32016.7|32055.7|32015.7|32056.7|32016.7|32055.7|32015.7|1
1736941940000|2025-01-15 11:52:20|32058.8|32018.8|32060.7|32020.7|32060.7|32020.7|32058.8|32018.8|1
1736941950000|2025-01-15 11:52:30|32049.8|32029.8|32049.8|32029.8|32049.8|32029.8|32049.8|32029.8|0
1736941960000|2025-01-15 11:52:40|32060.7|32020.7|32060.7|32020.7|32060.7|32020.7|32060.7|32020.7|0
1736941970000|2025-01-15 11:52:50|32049.8|32029.8|32049.8|32029.8|32049.8|32029.8|32049.8|32029.8|0
1736941980000|2025-01-15 11:53:00|32060.7|32020.7|32060.7|32020.7|32060.7|32020.7|32060.7|32020.7|0
1736941990000|2025-01-15 11:53:10|32049.8|32029.8|32049.8|32029.8|32049.8|32029.8|32049.8|32029.8|0
1736942030000|2025-01-15 11:53:50|32060.7|32020.7|32060.7|32020.7|32060.7|32020.7|32060.7|32020.7|0
1736942040000|2025-01-15 11:54:00|32051.7|32031.7|32055.7|32035.7|32055.7|32035.7|32051.7|32031.7|3
1736942080000|2025-01-15 11:54:40|32060.7|32040.7|32060.7|32040.7|32060.7|32040.7|32060.7|32040.7|6
1736942090000|2025-01-15 11:54:50|32063.2|32043.2|32063.2|32043.2|32075.7|32044.8|32063.2|32035.7|0
1736942100000|2025-01-15 11:55:00|32064.2|32044.2|32065.7|32045.7|32065.7|32045.7|32064.2|32044.2|0
1736942110000|2025-01-15 11:55:10|32066.7|32046.7|32065.7|32045.7|32068.2|32048.2|32065.7|32045.7|2
1736942140000|2025-01-15 11:55:40|32060.7|32040.7|32057.6|32037.6|32060.7|32040.7|32057.6|32037.6|0
1736942150000|2025-01-15 11:55:50|32070.7|32030.7|32070.7|32030.7|32070.7|32030.7|32070.7|32030.7|1
1736942160000|2025-01-15 11:56:00|32071.7|32031.7|32070.7|32030.7|32071.7|32031.7|32070.7|32030.7|0
1736942190000|2025-01-15 11:56:30|32071.7|32031.7|32072.3|32052.3|32080.4|32052.3|32070.7|32030.7|1
1736942210000|2025-01-15 11:56:50|32074.8|32054.8|32074.8|32054.8|32074.8|32054.8|32074.8|32054.8|0
1736942220000|2025-01-15 11:57:00|32088.8|32048.8|32088.8|32048.8|32088.8|32048.8|32088.8|32048.8|1
1736942240000|2025-01-15 11:57:20|32079.8|32059.8|32079.8|32059.8|32079.8|32059.8|32079.8|32059.8|0
1736942270000|2025-01-15 11:57:50|32081.3|32061.3|32079.8|32059.8|32081.3|32061.3|32079.8|32059.8|0
1736942300000|2025-01-15 11:58:20|32089.2|32049.2|32089.2|32049.2|32089.2|32049.2|32089.2|32049.2|2
1736942310000|2025-01-15 11:58:30|32090.7|32050.7|32090.7|32050.7|32090.7|32050.7|32090.7|32050.7|0
1736942320000|2025-01-15 11:58:40|32089.8|32049.8|32089.8|32049.8|32089.8|32049.8|32089.8|32049.8|0
1736942340000|2025-01-15 11:59:00|32087.3|32047.3|32081.3|32041.3|32087.3|32053.2|32073.2|32041.3|0
1736942380000|2025-01-15 11:59:40|32079.4|32039.4|32074.8|32034.8|32079.4|32039.4|32074.8|32034.8|0
1736942400000|2025-01-15 12:00:00|32064.8|32024.8|32064.8|32024.8|32064.8|32024.8|32064.8|32024.8|0
1736942410000|2025-01-15 12:00:10|32063.2|32023.2|32063.2|32023.2|32063.2|32023.2|32063.2|32023.2|0
1736942430000|2025-01-15 12:00:30|32061.7|32021.7|32061.7|32021.7|32061.7|32021.7|32061.7|32021.7|0
1736942450000|2025-01-15 12:00:50|32048.2|32028.2|32060.7|32000.7|32060.7|32028.2|32048.2|32000.7|1
1736942460000|2025-01-15 12:01:00|32067.3|32007.3|32053.2|32013.2|32067.3|32014.8|32053.2|32007.3|0
1736942480000|2025-01-15 12:01:20|32055.1|32015.1|32055.1|32015.1|32055.1|32015.1|32055.1|32015.1|0
1736942490000|2025-01-15 12:01:30|32056.6|32016.6|32067.9|32027.9|32067.9|32027.9|32056.6|32016.6|11
1736942520000|2025-01-15 12:02:00|32061.6|32041.6|32061.6|32041.6|32061.6|32041.6|32061.6|32041.6|0
1736942530000|2025-01-15 12:02:10|32064.1|32044.1|32083.2|32063.2|32088.2|32063.2|32064.1|32044.1|1
1736942620000|2025-01-15 12:03:40|32088.2|32068.2|32088.2|32068.2|32088.2|32068.2|32088.2|32068.2|11
1736942640000|2025-01-15 12:04:00|32097.2|32057.2|32097.2|32057.2|32097.2|32057.2|32097.2|32057.2|3
1736942650000|2025-01-15 12:04:10|32092.6|32052.6|32095.1|32035.1|32095.1|32052.6|32092.6|32035.1|1
1736942660000|2025-01-15 12:04:20|32096.6|32036.6|32079.1|32039.1|32097.6|32053.2|32073.2|32036|3
1736942690000|2025-01-15 12:04:50|32078.2|32038.2|32077.2|32037.2|32078.2|32038.2|32077.2|32037.2|0
1736942700000|2025-01-15 12:05:00|32064.7|32044.7|32064.7|32044.7|32064.7|32044.7|32064.7|32044.7|0
1736942710000|2025-01-15 12:05:10|32072.2|32032.2|32073.2|32033.2|32073.2|32033.2|32072.2|32032.2|0
1736942730000|2025-01-15 12:05:30|32075.7|32035.7|32075.7|32035.7|32075.7|32035.7|32075.7|32035.7|0
1736942760000|2025-01-15 12:06:00|32076.6|32036.6|32078.2|32038.2|32078.2|32038.2|32076.6|32036.6|0
1736942770000|2025-01-15 12:06:10|32077.2|32037.2|32078.2|32038.2|32079.7|32039.7|32077.2|32037.2|1
1736942820000|2025-01-15 12:07:00|32079.1|32039.1|32079.1|32039.1|32079.1|32039.1|32079.1|32039.1|0
1736942830000|2025-01-15 12:07:10|32066.6|32046.6|32085.7|32025.7|32085.7|32046.6|32066.6|32025.7|0
1736942840000|2025-01-15 12:07:20|32088.8|32028.8|32088.8|32028.8|32088.8|32028.8|32088.8|32028.8|0
1736942850000|2025-01-15 12:07:30|32076.3|32036.3|32073.2|32033.2|32076.3|32036.3|32073.2|32033.2|0
1736942890000|2025-01-15 12:08:10|32080.7|32040.7|32080.7|32040.7|32080.7|32040.7|32080.7|32040.7|0
1736942930000|2025-01-15 12:08:50|32071.6|32051.6|32071.6|32051.6|32071.6|32051.6|32071.6|32051.6|1
1736942950000|2025-01-15 12:09:10|32078.2|32058.2|32078.2|32058.2|32078.2|32058.2|32078.2|32058.2|1
1736942960000|2025-01-15 12:09:20|32080.7|32060.7|32080.7|32060.7|32080.7|32060.7|32080.7|32060.7|0
1736942990000|2025-01-15 12:09:50|32079.7|32059.7|32071.3|32051.3|32088.8|32059.7|32071.3|32048.8|2
1736943000000|2025-01-15 12:10:00|32068.8|32048.8|32069.7|32049.7|32071.3|32051.3|32068.8|32048.8|0
1736943010000|2025-01-15 12:10:10|32068.8|32048.8|32069.7|32049.7|32069.7|32049.7|32067.2|32047.2|1
1736943040000|2025-01-15 12:10:40|32071.3|32051.3|32068.2|32048.2|32071.3|32051.3|32068.2|32048.2|2
1736943060000|2025-01-15 12:11:00|32065.7|32045.7|32064.7|32044.7|32065.7|32045.7|32064.7|32044.7|1
1736943080000|2025-01-15 12:11:20|32063.8|32043.8|32073.5|32053.5|32073.5|32053.5|32063.2|32043.2|3
1736943090000|2025-01-15 12:11:30|32079.7|32059.7|32082.2|32062.2|32083.2|32063.2|32079.7|32059.7|0
1736943120000|2025-01-15 12:12:00|32080.7|32060.7|32081.6|32061.6|32081.6|32061.6|32080.7|32060.7|0
1736943130000|2025-01-15 12:12:10|32090.7|32050.7|32087.2|32047.2|32090.7|32050.7|32087.2|32047.2|0
1736943140000|2025-01-15 12:12:20|32088.2|32048.2|32085.7|32045.7|32089.7|32049.7|32085.7|32045.7|0
1736943150000|2025-01-15 12:12:30|32083.2|32043.2|32083.2|32043.2|32083.2|32043.2|32083.2|32043.2|1
1736943160000|2025-01-15 12:12:40|||||||||1
1736943200000|2025-01-15 12:13:20|32082.2|32042.2|32075.1|32035.1|32082.2|32042.2|32075.1|32035.1|1
1736943230000|2025-01-15 12:13:50|32084.1|32024.1|32061.3|32041.3|32084.1|32041.3|32059.7|32024.1|0
1736943240000|2025-01-15 12:14:00|32058.8|32038.8|32058.8|32038.8|32058.8|32038.8|32058.8|32038.8|0
1736943260000|2025-01-15 12:14:20|32059.7|32039.7|32058.8|32038.8|32059.7|32039.7|32058.8|32038.8|1
1736943270000|2025-01-15 12:14:30|32061.3|32041.3|32057.8|32037.8|32068.8|32042.2|32057.8|32028.8|1
1736943280000|2025-01-15 12:14:40|32056.3|32036.3|32056.3|32036.3|32056.3|32036.3|32056.3|32036.3|0
1736943290000|2025-01-15 12:14:50|32058.2|32038.2|32061.3|32041.3|32061.3|32041.3|32058.2|32038.2|0
1736943300000|2025-01-15 12:15:00|32062.2|32042.2|32102.2|32042.2|32102.2|32045.7|32062.2|32034.1|2
1736943310000|2025-01-15 12:15:10|32095.1|32055.1|32100.7|32060.7|32100.7|32060.7|32095.1|32055.1|4
1736943320000|2025-01-15 12:15:20|32092.6|32072.6|32094.1|32074.1|32094.1|32074.1|32092.6|32072.6|1
1736943330000|2025-01-15 12:15:30|32095.1|32075.1|32102.2|32062.2|32102.2|32075.1|32093.2|32062.2|2
1736943340000|2025-01-15 12:15:40|32098.2|32058.2|32098.2|32058.2|32098.2|32058.2|32098.2|32058.2|0
1736943370000|2025-01-15 12:16:10|32097.2|32057.2|32097.2|32057.2|32097.2|32057.2|32097.2|32057.2|0
1736943420000|2025-01-15 12:17:00|32098.2|32058.2|32098.2|32058.2|32098.2|32058.2|32098.2|32058.2|0
1736943430000|2025-01-15 12:17:10|32097.2|32057.2|32097.2|32057.2|32097.2|32057.2|32097.2|32057.2|5
1736943470000|2025-01-15 12:17:50|32099.7|32059.7|32099.7|32059.7|32099.7|32059.7|32099.7|32059.7|0
1736943480000|2025-01-15 12:18:00|32108.8|32048.8|32108.8|32048.8|32108.8|32048.8|32108.8|32048.8|0
1736943510000|2025-01-15 12:18:30|32099.7|32059.7|32099.7|32059.7|32099.7|32059.7|32099.7|32059.7|0
1736943520000|2025-01-15 12:18:40|32096.6|32056.6|32096.6|32056.6|32096.6|32056.6|32096.6|32056.6|0
1736943560000|2025-01-15 12:19:20|32100.6|32060.6|32100.6|32060.6|32100.6|32060.6|32100.6|32060.6|6
1736943600000|2025-01-15 12:20:00|32092.5|32072.5|32091.2|32071.2|32093.1|32073.1|32091.2|32071.2|3
1736943610000|2025-01-15 12:20:10|32089.7|32069.7|32084.4|32064.4|32089.7|32069.7|32084.4|32064.4|4
1736943630000|2025-01-15 12:20:30|32081.2|32061.2|32081.2|32061.2|32081.2|32061.2|32081.2|32061.2|0
1736943650000|2025-01-15 12:20:50|32080.3|32060.3|32074.7|32054.7|32088.7|32062.8|32074.7|32048.7|7
1736943670000|2025-01-15 12:21:10|32076.2|32056.2|32073.1|32053.1|32076.2|32056.2|32073.1|32053.1|3
1736943690000|2025-01-15 12:21:30|32067.2|32047.2|32067.2|32047.2|32067.2|32047.2|32067.2|32047.2|3
1736943700000|2025-01-15 12:21:40|32078.5|32038.5|32078.5|32038.5|32078.5|32038.5|32078.5|32038.5|3
1736943710000|2025-01-15 12:21:50|32080|32040|32079.7|32039.7|32083.1|32049.7|32069.7|32037.2|0
1736943720000|2025-01-15 12:22:00|32077.2|32037.2|32059.7|32039.7|32077.2|32044.3|32059.7|32037.2|0
1736943740000|2025-01-15 12:22:20|32058.7|32038.7|32057.2|32037.2|32058.7|32038.7|32057.2|32037.2|0
1736943770000|2025-01-15 12:22:50|32062.2|32042.2|32062.2|32042.2|32062.2|32042.2|32062.2|32042.2|1
1736943810000|2025-01-15 12:23:30|32063.7|32043.7|32072.2|32052.2|32073.7|32053.7|32063.7|32043.7|4
1736943820000|2025-01-15 12:23:40|32085.6|32045.6|32085.6|32045.6|32085.6|32045.6|32085.6|32045.6|0
1736943830000|2025-01-15 12:23:50|32078.1|32058.1|32078.1|32058.1|32078.1|32058.1|32078.1|32058.1|0
1736943840000|2025-01-15 12:24:00|||||||||3
1736943850000|2025-01-15 12:24:10|32092.2|32052.2|32090.6|32050.6|32092.2|32059.7|32079.7|32050.6|3
1736943860000|2025-01-15 12:24:20|32084.7|32064.7|32096.2|32076.2|32096.2|32076.2|32084.7|32064.7|6
1736943870000|2025-01-15 12:24:30|32099.3|32079.3|32099.3|32079.3|32099.3|32079.3|32099.3|32079.3|0
1736943890000|2025-01-15 12:24:50|32101.2|32081.2|32110.3|32070.3|32115.3|32081.2|32101.2|32070.3|0
1736943900000|2025-01-15 12:25:00|32102.8|32082.8|32117.4|32057.4|32118.4|32082.8|32102.8|32057.4|4
1736943910000|2025-01-15 12:25:10|32118.4|32058.4|32118.4|32058.4|32118.4|32058.4|32118.4|32058.4|0
1736943920000|2025-01-15 12:25:20|32117.4|32057.4|32117.4|32057.4|32118.4|32058.4|32117.4|32057.4|0
1736943940000|2025-01-15 12:25:40|32104.3|32064.3|32104.3|32064.3|32104.3|32064.3|32104.3|32064.3|0
1736943960000|2025-01-15 12:26:00|32111.8|32051.8|32102.8|32062.8|32111.8|32062.8|32102.8|32051.8|0
1736944000000|2025-01-15 12:26:40|32111.8|32051.8|32102.8|32062.8|32111.8|32062.8|32100.9|32051.8|0
1736944010000|2025-01-15 12:26:50|32100.9|32060.9|32102.8|32062.8|32111.8|32062.8|32100.9|32051.8|0
1736944020000|2025-01-15 12:27:00|32100.9|32060.9|32102.8|32082.8|32102.8|32082.8|32094.7|32060.9|1
1736944030000|2025-01-15 12:27:10|32108.7|32088.7|32111.8|32091.8|32111.8|32091.8|32108.7|32088.7|6
1736944040000|2025-01-15 12:27:20|32123.7|32083.7|32123.7|32083.7|32123.7|32083.7|32123.7|32083.7|0
1736944050000|2025-01-15 12:27:30|32114.7|32094.7|32122.2|32082.2|32122.2|32094.7|32113.1|32082.2|2
1736944090000|2025-01-15 12:28:10|32121.2|32081.2|32121.2|32081.2|32121.2|32081.2|32121.2|32081.2|0
1736944100000|2025-01-15 12:28:20|32113.1|32093.1|32131.2|32111.2|32131.2|32111.2|32113.1|32093.1|7
1736944110000|2025-01-15 12:28:30|32138.7|32098.7|32135.6|32095.6|32138.7|32098.7|32135.6|32095.6|0
1736944140000|2025-01-15 12:29:00|32124.7|32104.7|32119.7|32099.7|32130.6|32104.7|32119.7|32090.6|0
1736944150000|2025-01-15 12:29:10|32128.7|32088.7|32127.2|32087.2|32128.7|32088.7|32127.2|32087.2|0
1736944160000|2025-01-15 12:29:20|32125.3|32085.3|32125.3|32085.3|32125.3|32085.3|32125.3|32085.3|0
1736944170000|2025-01-15 12:29:30|32126.2|32086.2|32127.8|32087.8|32127.8|32087.8|32126.2|32086.2|0
1736944180000|2025-01-15 12:29:40|32124.3|32084.3|32126.2|32086.2|32126.2|32086.2|32124.3|32084.3|0
1736944190000|2025-01-15 12:29:50|32123.7|32083.7|32123.7|32083.7|32123.7|32083.7|32123.7|32083.7|0
1736944200000|2025-01-15 12:30:00|32122.8|32082.8|32122.8|32082.8|32122.8|32082.8|32122.8|32082.8|1
1736944210000|2025-01-15 12:30:10|32110.9|32090.9|32110.9|32090.9|32110.9|32090.9|32110.9|32090.9|0
1736944220000|2025-01-15 12:30:20|32109.3|32089.3|32117.2|32077.2|32120.3|32089.3|32109.3|32077.2|3
1736944230000|2025-01-15 12:30:30|32116.2|32076.2|32116.2|32076.2|32116.2|32076.2|32116.2|32076.2|1
1736944240000|2025-01-15 12:30:40|32113.7|32073.7|32098.4|32078.4|32113.7|32081.8|32093.7|32073.7|6
1736944250000|2025-01-15 12:30:50|32103.4|32083.4|32105.9|32085.9|32105.9|32085.9|32103.4|32083.4|0
1736944260000|2025-01-15 12:31:00|32108.4|32088.4|32113.1|32093.1|32113.1|32093.1|32108.4|32088.4|2
1736944270000|2025-01-15 12:31:10|32111.2|32091.2|32120.6|32080.6|32120.6|32091.2|32109.7|32080.6|0
1736944280000|2025-01-15 12:31:20|32109.7|32089.7|32112.2|32072.2|32112.2|32089.7|32104.1|32072.2|1
1736944300000|2025-01-15 12:31:40|32108.7|32068.7|32109.7|32069.7|32109.7|32069.7|32108.7|32068.7|0
1736944310000|2025-01-15 12:31:50|32108.1|32068.1|32109.7|32069.7|32109.7|32069.7|32108.1|32068.1|0
1736944320000|2025-01-15 12:32:00|32112.8|32072.8|32123.7|32063.7|32123.7|32072.8|32112.8|32063.7|0
1736944330000|2025-01-15 12:32:10|32112.8|32072.8|32112.8|32072.8|32112.8|32072.8|32112.8|32072.8|0
1736944340000|2025-01-15 12:32:20|32123.7|32063.7|32123.7|32063.7|32123.7|32063.7|32123.7|32063.7|0
1736944350000|2025-01-15 12:32:30|32125.3|32065.3|32112.8|32072.8|32125.3|32072.8|32112.8|32065.3|1
1736944360000|2025-01-15 12:32:40|32114.3|32074.3|32112.8|32072.8|32125.3|32074.3|32112.8|32065.3|2
1736944370000|2025-01-15 12:32:50|32123.7|32063.7|32112.8|32072.8|32123.7|32074.3|32112.8|32063.7|0
1736944410000|2025-01-15 12:33:30|32123.7|32063.7|32123.7|32063.7|32123.7|32063.7|32123.7|32063.7|0
1736944420000|2025-01-15 12:33:40|32112.8|32072.8|32123.7|32063.7|32123.7|32072.8|32112.8|32063.7|0
1736944430000|2025-01-15 12:33:50|32112.8|32072.8|32104.6|32064.6|32120.3|32072.8|32104.6|32060.3|10
1736944440000|2025-01-15 12:34:00|32093.7|32053.7|32087.2|32047.2|32093.7|32053.7|32087.2|32047.2|2
1736944450000|2025-01-15 12:34:10|32086.2|32046.2|32081.2|32041.2|32092.2|32046.2|32081.2|32032.2|0
1736944460000|2025-01-15 12:34:20|32076.2|32036.2|32073.7|32033.7|32076.2|32036.2|32073.7|32033.7|0
1736944480000|2025-01-15 12:34:40|32072.2|32032.2|32054.7|32034.7|32072.2|32038.1|32054.7|32032.2|2
1736944490000|2025-01-15 12:34:50|||||||||3
1736944530000|2025-01-15 12:35:30|32052.8|32032.8|32052.8|32032.8|32052.8|32032.8|32052.8|32032.8|0
1736944540000|2025-01-15 12:35:40|32058.7|32018.7|32058.7|32018.7|32058.7|32018.7|32058.7|32018.7|0
1736944550000|2025-01-15 12:35:50|32061.2|32021.2|32061.2|32021.2|32061.2|32021.2|32060.3|32020.3|0
1736944560000|2025-01-15 12:36:00|32058.7|32018.7|32058.7|32018.7|32058.7|32018.7|32058.7|32018.7|0
1736944570000|2025-01-15 12:36:10|32061.2|32021.2|32061.2|32021.2|32061.2|32021.2|32061.2|32021.2|0
1736944580000|2025-01-15 12:36:20|32058.7|32018.7|32058.7|32018.7|32063.7|32023.7|32058.7|32018.7|0
1736944590000|2025-01-15 12:36:30|32063.7|32023.7|32063.7|32023.7|32063.7|32023.7|32063.7|32023.7|2
1736944620000|2025-01-15 12:37:00|32054.6|32034.6|32054.6|32034.6|32055.6|32035.6|32054.6|32034.6|0
1736944640000|2025-01-15 12:37:20|32061.2|32041.2|32061.2|32041.2|32061.2|32041.2|32061.2|32041.2|2
1736944650000|2025-01-15 12:37:30|32059.6|32039.6|32062.1|32042.1|32062.1|32042.1|32059.6|32039.6|1
1736944660000|2025-01-15 12:37:40|32061.2|32041.2|32061.2|32041.2|32061.2|32041.2|32061.2|32041.2|0
1736944670000|2025-01-15 12:37:50|32057.1|32037.1|32057.1|32037.1|32057.1|32037.1|32057.1|32037.1|0
1736944680000|2025-01-15 12:38:00|32058.7|32038.7|32056.2|32036.2|32058.7|32038.7|32056.2|32036.2|2
1736944710000|2025-01-15 12:38:30|32057.1|32037.1|32057.1|32037.1|32057.1|32037.1|32057.1|32037.1|0
1736944720000|2025-01-15 12:38:40|32058.7|32038.7|32058.7|32038.7|32058.7|32038.7|32058.7|32038.7|0
1736944740000|2025-01-15 12:39:00|32061.2|32041.2|32057.1|32037.1|32061.2|32041.2|32057.1|32037.1|0
1736944800000|2025-01-15 12:40:00|||||||||5
1736944810000|2025-01-15 12:40:10|32058.7|32038.7|32058.7|32038.7|32058.7|32038.7|32058.7|32038.7|0
1736944830000|2025-01-15 12:40:30|32059.6|32039.6|32061.2|32041.2|32061.2|32041.2|32059.6|32039.6|1
1736944840000|2025-01-15 12:40:40|32062.1|32042.1|32067.1|32047.1|32067.1|32047.1|32062.1|32042.1|4
1736944850000|2025-01-15 12:40:50|32068.7|32048.7|32075.2|32035.2|32075.2|32048.7|32066.2|32035.2|1
1736944860000|2025-01-15 12:41:00|32073.7|32033.7|32035.8|32015.8|32073.7|32042.7|32035.8|32015.8|10
1736944870000|2025-01-15 12:41:10|32029.6|32009.6|32026.2|32006.2|32029.6|32009.6|32026.2|32006.2|4
1736944890000|2025-01-15 12:41:30|32028.7|32008.7|32031.2|32011.2|32038.7|32011.2|32027.7|31998.7|2
1736944900000|2025-01-15 12:41:40|32040.2|32000.2|32033.7|32013.7|32040.2|32013.7|32033.7|32000.2|0
1736944910000|2025-01-15 12:41:50|32045.2|32005.2|32031.2|32011.2|32045.2|32011.2|32031.2|32005.2|1
1736944940000|2025-01-15 12:42:20|||||||||1
1736944970000|2025-01-15 12:42:50|32040.2|32000.2|32022.7|32002.7|32040.2|32002.7|32022.7|31996.2|0
1736945020000|2025-01-15 12:43:40|32015.2|31995.2|32010.2|31990.2|32015.2|31995.2|32010.2|31990.2|2
1736945050000|2025-01-15 12:44:10|32001.2|31981.2|31997.7|31977.7|32001.2|31981.2|31997.7|31977.7|1
1736945070000|2025-01-15 12:44:30|32008.7|31968.7|32010.2|31970.2|32010.2|31970.2|32008.7|31968.7|0
1736945080000|2025-01-15 12:44:40|32001.2|31981.2|32008.3|31968.3|32008.3|31981.2|31999.3|31968.3|3
1736945090000|2025-01-15 12:44:50|32006.8|31966.8|31994.6|31974.6|32006.8|31976.2|31994.6|31966.8|1
1736945100000|2025-01-15 12:45:00|32003.7|31963.7|32003.7|31963.7|32003.7|31963.7|32003.7|31963.7|1
1736945110000|2025-01-15 12:45:10|31991.8|31971.8|31991.8|31971.8|31991.8|31971.8|31991.8|31971.8|0
1736945120000|2025-01-15 12:45:20|31992.7|31972.7|31992.7|31972.7|31992.7|31972.7|31992.7|31972.7|0
1736945140000|2025-01-15 12:45:40|31991.2|31971.2|31990.2|31970.2|31991.2|31971.2|31990.2|31970.2|1
1736945150000|2025-01-15 12:45:50|31991.2|31971.2|31991.2|31971.2|31991.2|31971.2|31991.2|31971.2|0
1736945160000|2025-01-15 12:46:00|31992.7|31972.7|31992.7|31972.7|31992.7|31972.7|31992.7|31972.7|0
1736945170000|2025-01-15 12:46:10|31991.2|31971.2|31990.2|31970.2|31991.2|31971.2|31990.2|31970.2|0
1736945180000|2025-01-15 12:46:20|31986.8|31966.8|31970.2|31950.2|31986.8|31966.8|31970.2|31943.7|15
1736945190000|2025-01-15 12:46:30|31971.8|31951.8|31963.3|31943.3|31971.8|31951.8|31963.3|31943.3|2
1736945200000|2025-01-15 12:46:40|31961.8|31941.8|31949.3|31929.3|31961.8|31941.8|31949.3|31929.3|5
1736945210000|2025-01-15 12:46:50|31946.8|31926.8|31940.8|31920.8|31946.8|31926.8|31940.8|31920.8|8
1736945220000|2025-01-15 12:47:00|31943.3|31923.3|31944.3|31924.3|31944.3|31924.3|31943.3|31923.3|2
1736945230000|2025-01-15 12:47:10|31946.8|31926.8|31953.7|31933.7|31953.7|31933.7|31946.8|31926.8|3
1736945240000|2025-01-15 12:47:20|31956.8|31936.8|31959.3|31939.3|31959.3|31939.3|31956.8|31936.8|1
1736945250000|2025-01-15 12:47:30|31960.2|31940.2|31959.3|31939.3|31961.8|31941.8|31956.8|31936.8|4
1736945260000|2025-01-15 12:47:40|31961.8|31941.8|31961.8|31941.8|31961.8|31941.8|31961.8|31941.8|0
1736945280000|2025-01-15 12:48:00|31964.3|31944.3|31964.3|31944.3|31964.3|31944.3|31964.3|31944.3|2
1736945300000|2025-01-15 12:48:20|31961.8|31941.8|31964.3|31944.3|31964.3|31944.3|31961.8|31941.8|3
1736945310000|2025-01-15 12:48:30|31961.8|31941.8|31964.3|31944.3|31964.3|31944.3|31961.8|31941.8|2
1736945350000|2025-01-15 12:49:10|31968.9|31948.9|31984.3|31964.3|31984.3|31964.3|31968.9|31948.9|3
1736945370000|2025-01-15 12:49:30|31986.8|31966.8|31986.8|31966.8|31986.8|31966.8|31986.8|31966.8|1
1736945420000|2025-01-15 12:50:20|31987.7|31967.7|32030.2|31990.2|32030.2|31990.2|31987.7|31967.7|4
1736945430000|2025-01-15 12:50:30|32021.2|32001.2|32021.2|32001.2|32021.2|32001.2|32021.2|32001.2|0
1736945440000|2025-01-15 12:50:40|32022.7|32002.7|32038.3|31998.3|32053.3|32002.7|32022.7|31991.8|1
1736945450000|2025-01-15 12:50:50|32026.8|32006.8|32026.8|32006.8|32026.8|32006.8|32026.8|32006.8|2
1736945460000|2025-01-15 12:51:00|32030.2|32010.2|32030.2|32010.2|32030.2|32010.2|32030.2|32010.2|3
1736945470000|2025-01-15 12:51:10|32031.8|32011.8|32031.2|32011.2|32031.8|32011.8|32031.2|32011.2|0
1736945480000|2025-01-15 12:51:20|32040.2|32000.2|32036.2|31996.2|32040.2|32000.2|32036.2|31996.2|0
1736945490000|2025-01-15 12:51:30|32034.6|31994.6|32034.6|31994.6|32034.6|31994.6|32034.6|31994.6|0
1736945540000|2025-01-15 12:52:20|32021.2|32001.2|32021.2|32001.2|32021.2|32001.2|32021.2|32001.2|1
1736945550000|2025-01-15 12:52:30|32022.1|32002.1|32023.7|32003.7|32023.7|32003.7|32022.1|32002.1|0
1736945560000|2025-01-15 12:52:40|||||||||1
1736945570000|2025-01-15 12:52:50|32035.5|31995.5|32036.5|31996.5|32036.5|31996.5|32035.5|31995.5|0
1736945580000|2025-01-15 12:53:00|32042.7|32002.7|32048.7|32008.7|32048.7|32008.7|32042.7|32002.7|1
1736945590000|2025-01-15 12:53:10|32041.8|32001.8|32043.3|32003.3|32043.3|32003.3|32041.8|32001.8|0
1736945600000|2025-01-15 12:53:20|32041.8|32001.8|32045.2|32005.2|32045.2|32012.7|32031.2|32001.8|12
1736945610000|2025-01-15 12:53:30|32031.8|32011.8|32034.3|32014.3|32034.3|32014.3|32031.8|32011.8|0
1736945620000|2025-01-15 12:53:40|32035.8|32015.8|32036.8|32016.8|32036.8|32016.8|32035.8|32015.8|1
1736945630000|2025-01-15 12:53:50|||||||||1
1736945650000|2025-01-15 12:54:10|||||||||1
1736945680000|2025-01-15 12:54:40|32034.3|32014.3|32032.4|32012.4|32034.3|32014.3|32032.4|32012.4|3
1736945690000|2025-01-15 12:54:50|||||||||1
1736945700000|2025-01-15 12:55:00|32029.9|32009.9|32030.2|32010.2|32033.3|32013.3|32029.3|32009.3|0
1736945710000|2025-01-15 12:55:10|32031.8|32011.8|32031.8|32011.8|32031.8|32011.8|32031.8|32011.8|0
1736945730000|2025-01-15 12:55:30|32032.7|32012.7|32032.7|32012.7|32032.7|32012.7|32032.7|32012.7|0
1736945740000|2025-01-15 12:55:40|32034.2|32014.2|32034.2|32014.2|32034.2|32014.2|32034.2|32014.2|0
1736945770000|2025-01-15 12:56:10|32035.8|32015.8|32035.8|32015.8|32035.8|32015.8|32035.8|32015.8|1
1736945790000|2025-01-15 12:56:30|32038.3|32018.3|32038.3|32018.3|32038.3|32018.3|32038.3|32018.3|0
1736945800000|2025-01-15 12:56:40|32044.2|32024.2|32049.2|32029.2|32049.2|32029.2|32044.2|32024.2|3
1736945820000|2025-01-15 12:57:00|32054.2|32034.2|32054.2|32034.2|32054.2|32034.2|32054.2|32034.2|1
1736945830000|2025-01-15 12:57:10|32064.2|32044.2|32098.3|32058.3|32098.3|32058.3|32064.2|32044.2|4
1736945840000|2025-01-15 12:57:20|32102.4|32062.4|32094.2|32074.2|32111.7|32084.2|32094.2|32062.4|5
1736945850000|2025-01-15 12:57:30|32093.6|32073.6|32099.2|32079.2|32111.7|32080.8|32093.6|32071.7|14
1736945860000|2025-01-15 12:57:40|32108.3|32068.3|32091.7|32051.7|32108.3|32071.7|32091.7|32051.7|1
1736945870000|2025-01-15 12:57:50|32089.2|32049.2|32087.7|32047.7|32089.2|32049.2|32087.7|32047.7|0
1736945880000|2025-01-15 12:58:00|32096.7|32036.7|32082.7|32042.7|32096.7|32042.7|32082.7|32036.7|0
1736945890000|2025-01-15 12:58:10|32076.7|32036.7|32061.7|32021.7|32078.6|32036.7|32061.7|32018.6|0
1736945900000|2025-01-15 12:58:20|32050.8|32030.8|32044.2|32024.2|32056.7|32030.8|32044.2|32016.7|0
1736945910000|2025-01-15 12:58:30|32055.2|32015.2|32066.1|32046.1|32072.7|32046.1|32055.2|32010.2|3
1736945920000|2025-01-15 12:58:40|32077.1|32037.1|32082.7|32042.7|32082.7|32042.7|32077.1|32037.1|0
1736945930000|2025-01-15 12:58:50|32093.6|32033.6|32082.7|32042.7|32093.6|32042.7|32082.7|32033.6|0
1736945950000|2025-01-15 12:59:10|32081.7|32041.7|32081.7|32041.7|32081.7|32041.7|32081.7|32041.7|0
1736945970000|2025-01-15 12:59:30|32069.2|32049.2|32069.2|32049.2|32069.2|32049.2|32069.2|32049.2|0
1736945980000|2025-01-15 12:59:40|||||||||1
1736946000000|2025-01-15 13:00:00|32066.7|32046.7|32071.7|32031.7|32071.7|32047.7|32064.2|32031.7|4
1736946010000|2025-01-15 13:00:10|32060.8|32040.8|32029.2|32009.2|32060.8|32040.8|32029.2|31997.1|6
1736946020000|2025-01-15 13:00:20|32026.7|32006.7|32025.8|32005.8|32026.7|32006.7|32025.8|32005.8|0
1736946030000|2025-01-15 13:00:30|32022.7|32002.7|32022.3|32002.3|32024.2|32004.2|32021.7|32001.7|5
1736946040000|2025-01-15 13:00:40|32019.2|31999.2|32012.7|31992.7|32019.2|31999.2|32012.7|31992.7|2
1736946060000|2025-01-15 13:01:00|32007.7|31987.7|31991.7|31971.7|32007.7|31987.7|31991.7|31971.7|5
1736946070000|2025-01-15 13:01:10|31992.7|31972.7|31999.2|31979.2|31999.2|31979.2|31992.7|31972.7|11
1736946080000|2025-01-15 13:01:20|32000.2|31980.2|31999.2|31979.2|32000.2|31980.2|31998.3|31978.3|1
1736946090000|2025-01-15 13:01:30|32007.7|31987.7|32012.3|31992.3|32012.3|31992.3|32007.7|31987.7|2
1736946110000|2025-01-15 13:01:50|32010.8|31990.8|32010.8|31990.8|32010.8|31990.8|32010.8|31990.8|0
1736946120000|2025-01-15 13:02:00|32013.3|31993.3|32023.3|32003.3|32023.3|32003.3|32009.2|31989.2|6
1736946130000|2025-01-15 13:02:10|32026.7|32006.7|32030.2|32010.2|32040.2|32015.2|32026.7|32000.2|4
1736946140000|2025-01-15 13:02:20|32027.7|32007.7|32052.1|32012.1|32060.2|32029.2|32027.7|32007.7|5
1736946150000|2025-01-15 13:02:30|32043|32023|32053.6|32013.6|32055.2|32024.6|32043|32013.6|2
1736946160000|2025-01-15 13:02:40|32041.1|32021.1|32040.2|32020.2|32041.1|32021.1|32040.2|32020.2|1
1736946170000|2025-01-15 13:02:50|32041.1|32021.1|32044.6|32024.6|32052.1|32024.6|32041.1|32010.2|2
1736946180000|2025-01-15 13:03:00|32047.7|32027.7|32073|32053|32073|32053|32047.7|32027.7|3
1736946190000|2025-01-15 13:03:10|32080.5|32060.5|32078.6|32058.6|32080.5|32060.5|32078.6|32058.6|1
1736946200000|2025-01-15 13:03:20|32079.6|32059.6|32098.6|32058.6|32098.6|32061.1|32079.6|32052.1|4
1736946210000|2025-01-15 13:03:30|32089.6|32069.6|32106.1|32086.1|32108.6|32086.1|32089.6|32068.6|4
1736946230000|2025-01-15 13:03:50|||||||||3
1736946250000|2025-01-15 13:04:10|32100.2|32080.2|32100.2|32080.2|32100.2|32080.2|32100.2|32080.2|2
1736946260000|2025-01-15 13:04:20|32099.2|32079.2|32099.2|32079.2|32099.2|32079.2|32099.2|32079.2|1
1736946270000|2025-01-15 13:04:30|32100.2|32080.2|32100.2|32080.2|32100.2|32080.2|32100.2|32080.2|3
1736946280000|2025-01-15 13:04:40|32107.7|32087.7|32113|32093|32113|32093|32107.7|32087.7|4
1736946300000|2025-01-15 13:05:00|32124|32084|32139.6|32119.6|32139.6|32119.6|32124|32084|22
1736946310000|2025-01-15 13:05:10|32144.6|32124.6|32147.1|32127.1|32147.1|32127.1|32144.6|32124.6|5
1736946320000|2025-01-15 13:05:20|32148|32128|32148|32128|32150.5|32130.5|32148|32128|12
1736946330000|2025-01-15 13:05:30|32146.5|32126.5|32134.2|32114.2|32150.2|32126.5|32134.2|32110.2|4
1736946340000|2025-01-15 13:05:40|32128|32108|32128|32108|32128|32108|32128|32108|0
1736946350000|2025-01-15 13:05:50|32127.1|32107.1|32123|32103|32127.1|32107.1|32123|32103|0
1736946360000|2025-01-15 13:06:00|32115.5|32095.5|32113|32093|32115.5|32095.5|32113|32093|4
1736946370000|2025-01-15 13:06:10|32112.1|32092.1|32112.1|32092.1|32113|32093|32112.1|32092.1|1
1736946390000|2025-01-15 13:06:30|32110.5|32090.5|32110.5|32090.5|32110.5|32090.5|32110.5|32090.5|0
1736946410000|2025-01-15 13:06:50|32109.6|32089.6|32099.2|32079.2|32109.6|32089.6|32099.2|32079.2|2
1736946420000|2025-01-15 13:07:00|32096.1|32076.1|32099.9|32079.9|32099.9|32079.9|32096.1|32076.1|5
1736946430000|2025-01-15 13:07:10|32104.6|32084.6|32104.6|32084.6|32104.6|32084.6|32104.6|32084.6|0
1736946440000|2025-01-15 13:07:20|32103.6|32083.6|32103.6|32083.6|32103.6|32083.6|32103.6|32083.6|2
1736946450000|2025-01-15 13:07:30|32093|32073|32085.5|32065.5|32093|32073|32085.5|32065.5|0
1736946460000|2025-01-15 13:07:40|||||||||1
1736946470000|2025-01-15 13:07:50|32082.1|32062.1|32082.1|32062.1|32082.1|32062.1|32082.1|32062.1|1
1736946480000|2025-01-15 13:08:00|32074.6|32054.6|32072.4|32032.4|32074.6|32054.6|32064.9|32032.4|7
1736946490000|2025-01-15 13:08:10|32059.6|32039.6|32053.9|32013.9|32059.6|32039.6|32039.6|32013.9|5
1736946500000|2025-01-15 13:08:20|32045.5|32025.5|32040.5|32020.5|32045.5|32025.5|32040.5|32020.5|0
1736946550000|2025-01-15 13:09:10|32038.9|32018.9|32033.9|32013.9|32038.9|32018.9|32033.9|32013.9|3
1736946560000|2025-01-15 13:09:20|32031.4|32011.4|32038.3|32018.3|32038.3|32018.3|32028.9|32008.9|10
1736946570000|2025-01-15 13:09:30|32039.3|32019.3|32040.8|32020.8|32040.8|32020.8|32039.3|32019.3|0
1736946580000|2025-01-15 13:09:40|||||||||5
1736946590000|2025-01-15 13:09:50|32043.9|32023.9|32043|32023|32043.9|32023.9|32043|32023|3
1736946600000|2025-01-15 13:10:00|32043.9|32023.9|32048.9|32028.9|32048.9|32028.9|32043.9|32023.9|0
1736946610000|2025-01-15 13:10:10|32050.5|32030.5|32050.5|32030.5|32050.5|32030.5|32050.5|32030.5|0
1736946620000|2025-01-15 13:10:20|32048.9|32028.9|32048.9|32028.9|32048.9|32028.9|32048.9|32028.9|0
1736946630000|2025-01-15 13:10:30|32051.4|32031.4|32053|32033|32053|32033|32051.4|32031.4|3
1736946650000|2025-01-15 13:10:50|32051.4|32031.4|32051.4|32031.4|32051.4|32031.4|32050.5|32030.5|3
1736946660000|2025-01-15 13:11:00|32053|32033|32051.4|32031.4|32053|32033|32051.4|32031.4|1
1736946670000|2025-01-15 13:11:10|32050.5|32030.5|32051.4|32031.4|32051.4|32031.4|32050.5|32030.5|1
1736946700000|2025-01-15 13:11:40|32050.5|32010.5|32033.9|32013.9|32050.5|32013.9|32031.4|32008|15
1736946710000|2025-01-15 13:11:50|32034.9|32014.9|32038.3|32018.3|32038.3|32018.3|32034.9|32014.9|0
1736946720000|2025-01-15 13:12:00|32038.9|32018.9|32043.9|32023.9|32043.9|32023.9|32038.9|32018.9|1
1736946740000|2025-01-15 13:12:20|||||||||5
1736946750000|2025-01-15 13:12:30|||||||||1
1736946760000|2025-01-15 13:12:40|||||||||2
1736946770000|2025-01-15 13:12:50|32043|32023|32041.4|32021.4|32043|32023|32041.4|32021.4|0
1736946780000|2025-01-15 13:13:00|32040.5|32020.5|32036.4|32016.4|32040.5|32020.5|32036.4|32016.4|1
1736946790000|2025-01-15 13:13:10|||||||||2
1736946800000|2025-01-15 13:13:20|32038.9|32018.9|32038.9|32018.9|32038.9|32018.9|32038.9|32018.9|36
1736946810000|2025-01-15 13:13:30|||||||||2
1736946820000|2025-01-15 13:13:40|32046.1|32006.1|32027.6|32007.6|32046.1|32007.6|32027.6|32006.1|2
1736946830000|2025-01-15 13:13:50|32028.6|32008.6|32040.5|32020.5|32040.5|32020.5|32027|32007|24
1736946840000|2025-01-15 13:14:00|32038.9|32018.9|32041.4|32021.4|32041.4|32021.4|32038.9|32018.9|55
1736946850000|2025-01-15 13:14:10|||||||||1
1736946870000|2025-01-15 13:14:30|32039.5|32019.5|32036.1|32016.1|32039.5|32019.5|32036.1|32016.1|2
1736946880000|2025-01-15 13:14:40|32028|32008|32023.9|32003.9|32028|32008|32023.9|32003.9|2
1736946910000|2025-01-15 13:15:10|32025.5|32005.5|32033.9|32013.9|32033.9|32013.9|32025.5|32005.5|2
1736946920000|2025-01-15 13:15:20|32035.5|32015.5|32035.5|32015.5|32035.5|32015.5|32035.5|32015.5|0
1736946940000|2025-01-15 13:15:40|32048.9|32008.9|32048.9|32008.9|32048.9|32008.9|32048.9|32008.9|2
1736946970000|2025-01-15 13:16:10|32038|32018|32037|32017|32038|32018|32037|32017|0
1736946980000|2025-01-15 13:16:20|32034.5|32014.5|32034.5|32014.5|32034.5|32014.5|32034.5|32014.5|0
1736946990000|2025-01-15 13:16:30|32037|32017|32037|32017|32037|32017|32037|32017|0
1736947000000|2025-01-15 13:16:40|32038|32018|32045.5|32025.5|32045.5|32025.5|32038|32018|3
1736947020000|2025-01-15 13:17:00|32047.4|32027.4|32050.5|32030.5|32050.5|32030.5|32047.4|32027.4|12
1736947030000|2025-01-15 13:17:10|32048.9|32028.9|32048|32028|32048.9|32028.9|32048|32028|2
1736947040000|2025-01-15 13:17:20|32045.5|32025.5|32045.5|32025.5|32045.5|32025.5|32045.5|32025.5|1
1736947050000|2025-01-15 13:17:30|32043|32023|32043|32023|32043|32023|32043|32023|4
1736947060000|2025-01-15 13:17:40|32035.5|32015.5|32035.5|32015.5|32035.5|32015.5|32035.5|32015.5|0
1736947070000|2025-01-15 13:17:50|32023|32003|32023|32003|32023|32003|32023|32003|1
1736947080000|2025-01-15 13:18:00|32023.9|32003.9|32030.5|32010.5|32030.5|32010.5|32023.9|32003.9|2
1736947090000|2025-01-15 13:18:10|32031.4|32011.4|32044.9|32024.9|32044.9|32024.9|32031.4|32011.4|1
1736947100000|2025-01-15 13:18:20|32045.8|32025.8|32103.6|32063.6|32103.6|32064.6|32045.8|32025.8|8
1736947110000|2025-01-15 13:18:30|32095.5|32075.5|32103.9|32083.9|32108|32088|32095.5|32075.5|13
1736947120000|2025-01-15 13:18:40|32105.5|32085.5|32085.5|32065.5|32105.5|32085.5|32085.5|32065.5|2
1736947140000|2025-01-15 13:19:00|32088|32068|32093.9|32053.9|32097|32068|32086.4|32053.9|0
1736947150000|2025-01-15 13:19:10|32083|32063|32083|32063|32083|32063|32083|32063|0
1736947170000|2025-01-15 13:19:30|32080.5|32060.5|32078|32058|32080.5|32060.5|32078|32058|2
1736947180000|2025-01-15 13:19:40|32083|32063|32083|32063|32083|32063|32083|32063|6
1736947190000|2025-01-15 13:19:50|32093.9|32053.9|32095.5|32055.5|32095.5|32055.5|32093.9|32053.9|0
1736947200000|2025-01-15 13:20:00|32098|32058|32103|32063|32103|32063|32098|32058|0
1736947210000|2025-01-15 13:20:10|32094.9|32074.9|32097|32077|32098|32078|32094.9|32074.9|3
1736947220000|2025-01-15 13:20:20|32096.1|32076.1|32095.5|32075.5|32096.1|32076.1|32095.5|32075.5|0
1736947230000|2025-01-15 13:20:30|32094.5|32074.5|32096.4|32076.4|32096.4|32076.4|32093|32073|6
1736947240000|2025-01-15 13:20:40|32095.5|32075.5|32083|32063|32095.5|32075.5|32083|32063|1
1736947250000|2025-01-15 13:20:50|32082|32062|32081.1|32061.1|32082|32062|32081.1|32061.1|0
1736947260000|2025-01-15 13:21:00|32074.5|32054.5|32074.5|32054.5|32074.5|32054.5|32074.5|32054.5|1
1736947270000|2025-01-15 13:21:10|32073|32053|32071.1|32051.1|32073|32053|32071.1|32051.1|1
1736947280000|2025-01-15 13:21:20|32068|32048|32062|32042|32068|32048|32062|32042|0
1736947310000|2025-01-15 13:21:50|32059.2|32039.2|32053|32033|32059.2|32039.2|32053|32033|0
1736947320000|2025-01-15 13:22:00|32065.5|32025.5|32057.3|32037.3|32065.5|32037.3|32057.3|32025.5|2
1736947330000|2025-01-15 13:22:10|32060.5|32040.5|32060.5|32040.5|32060.5|32040.5|32060.5|32040.5|0
1736947360000|2025-01-15 13:22:40|32063.9|32043.9|32063.9|32043.9|32063.9|32043.9|32063.9|32043.9|1
1736947370000|2025-01-15 13:22:50|32064.5|32044.5|32060.5|32040.5|32064.5|32044.5|32060.5|32040.5|0
1736947380000|2025-01-15 13:23:00|32063.6|32043.6|32066.4|32046.4|32066.4|32046.4|32063.6|32043.6|2
1736947400000|2025-01-15 13:23:20|32067.3|32047.3|32068.9|32048.9|32068.9|32048.9|32067.3|32047.3|2
1736947410000|2025-01-15 13:23:30|32070.5|32050.5|32073.9|32053.9|32073.9|32053.9|32070.5|32050.5|0
1736947420000|2025-01-15 13:23:40|32076.4|32056.4|32076.4|32056.4|32076.4|32056.4|32076.4|32056.4|1
1736947440000|2025-01-15 13:24:00|32081.4|32061.4|32090.5|32070.5|32090.5|32070.5|32081.4|32061.4|5
1736947450000|2025-01-15 13:24:10|32090.4|32070.4|32091.4|32071.4|32091.4|32071.4|32090.4|32070.4|20
1736947460000|2025-01-15 13:24:20|32089.5|32069.5|32086.4|32066.4|32089.5|32069.5|32086.4|32066.4|4
1736947470000|2025-01-15 13:24:30|32084.8|32064.8|32083.9|32063.9|32084.8|32064.8|32083.9|32063.9|1
1736947490000|2025-01-15 13:24:50|32081.4|32061.4|32081.4|32061.4|32081.4|32061.4|32081.4|32061.4|0
1736947500000|2025-01-15 13:25:00|32080.4|32060.4|32086.1|32066.1|32086.1|32066.1|32079.5|32059.5|4
1736947510000|2025-01-15 13:25:10|32087.9|32067.9|32101.4|32081.4|32101.4|32081.4|32087.9|32067.9|4
1736947520000|2025-01-15 13:25:20|32108.9|32088.9|32108.9|32088.9|32108.9|32088.9|32108.9|32088.9|1
1736947540000|2025-01-15 13:25:40|32111.4|32091.4|32111.4|32091.4|32111.4|32091.4|32111.4|32091.4|0
1736947550000|2025-01-15 13:25:50|32108.9|32088.9|32102.9|32082.9|32110.4|32090.4|32102.9|32082.9|1
1736947560000|2025-01-15 13:26:00|32101.4|32081.4|32098.9|32078.9|32101.4|32081.4|32098.9|32078.9|0
1736947570000|2025-01-15 13:26:10|32095.8|32075.8|32092.9|32072.9|32107|32075.8|32092.9|32065.4|3
1736947580000|2025-01-15 13:26:20|32093.9|32073.9|32095.4|32075.4|32097.9|32077.9|32093.9|32073.9|1
1736947600000|2025-01-15 13:26:40|32092.9|32072.9|32092.9|32072.9|32092.9|32072.9|32092.9|32072.9|0
1736947620000|2025-01-15 13:27:00|||||||||2
1736947630000|2025-01-15 13:27:10|||||||||1
1736947640000|2025-01-15 13:27:20|32093.9|32073.9|32093.9|32073.9|32093.9|32073.9|32093.9|32073.9|0
1736947670000|2025-01-15 13:27:50|32092.9|32072.9|32092.9|32072.9|32092.9|32072.9|32092.9|32072.9|3
1736947690000|2025-01-15 13:28:10|32093.9|32073.9|32096.4|32076.4|32096.4|32076.4|32093.9|32073.9|1
1736947700000|2025-01-15 13:28:20|32105.4|32065.4|32103.9|32063.9|32105.4|32076.4|32094.8|32063.9|1
1736947710000|2025-01-15 13:28:30|32094.8|32074.8|32092.9|32072.9|32103.9|32074.8|32091.4|32063.9|0
1736947720000|2025-01-15 13:28:40|32091.4|32071.4|32091.4|32071.4|32091.4|32071.4|32091.4|32071.4|0
1736947730000|2025-01-15 13:28:50|32092.9|32072.9|32092.9|32072.9|32092.9|32072.9|32092.9|32072.9|1
1736947740000|2025-01-15 13:29:00|32091.4|32071.4|32091.4|32071.4|32103.9|32072.9|32089.5|32060.4|1
1736947750000|2025-01-15 13:29:10|32092.9|32072.9|32102.9|32062.9|32102.9|32072.9|32092.9|32060.4|0
1736947760000|2025-01-15 13:29:20|32092.9|32072.9|32103.9|32063.9|32103.9|32072.9|32091.4|32060.4|2
1736947770000|2025-01-15 13:29:30|32096.4|32076.4|32092.9|32072.9|32098.9|32078.9|32092.9|32072.9|6
1736947780000|2025-01-15 13:29:40|32091.4|32071.4|32091.4|32071.4|32091.4|32071.4|32091.4|32071.4|0
1736947790000|2025-01-15 13:29:50|32090.4|32070.4|32090.4|32070.4|32090.4|32070.4|32090.4|32070.4|0
1736947800000|2025-01-15 13:30:00|32091.4|32071.4|32103.9|32083.9|32103.9|32083.9|32090.4|32070.4|14
1736947810000|2025-01-15 13:30:10|32106.4|32086.4|32126.7|32106.7|32127.7|32107.7|32102.9|32082.9|8
1736947820000|2025-01-15 13:30:20|32127.7|32107.7|32127.9|32107.9|32128.5|32108.5|32124.5|32104.5|2
1736947830000|2025-01-15 13:30:30|32128.9|32108.9|32127.9|32107.9|32132.3|32112.3|32127.9|32107.9|3
1736947840000|2025-01-15 13:30:40|32137|32097|32127.9|32107.9|32137|32107.9|32127.9|32097|0
1736947850000|2025-01-15 13:30:50|32129.5|32109.5|32133.9|32113.9|32133.9|32113.9|32129.5|32109.5|3
1736947860000|2025-01-15 13:31:00|32134.8|32114.8|32190.4|32170.4|32190.4|32170.4|32134.8|32110.4|38
1736947870000|2025-01-15 13:31:10|32192.9|32172.9|32187.9|32167.9|32193.9|32173.9|32187.9|32167.9|2
1736947880000|2025-01-15 13:31:20|32183.9|32163.9|32185.4|32165.4|32186.4|32166.4|32183.9|32163.9|2
1736947890000|2025-01-15 13:31:30|32183.9|32163.9|32196.4|32176.4|32196.4|32176.4|32183.9|32163.9|8
1736947900000|2025-01-15 13:31:40|32191.4|32171.4|32185.4|32165.4|32197|32177|32185.4|32165.4|12
1736947910000|2025-01-15 13:31:50|32182.9|32162.9|32160.4|32140.4|32182.9|32162.9|32156|32136|3
1736947920000|2025-01-15 13:32:00|32161.4|32141.4|32160.4|32140.4|32165.4|32145.4|32160.4|32140.4|6
1736947930000|2025-01-15 13:32:10|32162.9|32142.9|32162|32142|32165.4|32145.4|32162|32142|2
1736947940000|2025-01-15 13:32:20|32160.4|32140.4|32160.4|32140.4|32160.4|32140.4|32160.4|32140.4|0
1736947950000|2025-01-15 13:32:30|32159.5|32139.5|32157.9|32137.9|32159.5|32139.5|32157.9|32137.9|1
1736947960000|2025-01-15 13:32:40|32158.9|32138.9|32158.9|32138.9|32158.9|32138.9|32158.9|32138.9|3
1736947970000|2025-01-15 13:32:50|32160.4|32140.4|32161.4|32141.4|32161.4|32141.4|32160.4|32140.4|11
1736947980000|2025-01-15 13:33:00|32163.9|32143.9|32160.4|32140.4|32163.9|32143.9|32160.4|32140.4|0
1736947990000|2025-01-15 13:33:10|32164.5|32144.5|32161.4|32141.4|32164.5|32144.5|32160.4|32140.4|3
1736948000000|2025-01-15 13:33:20|32162.3|32142.3|32162.9|32142.9|32163.9|32143.9|32162.3|32142.3|0
1736948010000|2025-01-15 13:33:30|32160.4|32140.4|32160.4|32140.4|32160.4|32140.4|32160.4|32140.4|0
1736948020000|2025-01-15 13:33:40|32161.4|32141.4|32155.4|32135.4|32162.9|32142.9|32155.4|32135.4|8
1736948030000|2025-01-15 13:33:50|32151|32131|32135.4|32115.4|32151|32131|32133.9|32113.9|7
1736948040000|2025-01-15 13:34:00|32137.9|32117.9|32160.4|32140.4|32160.4|32140.4|32137.9|32107|17
1736948050000|2025-01-15 13:34:10|||||||||1
1736948060000|2025-01-15 13:34:20|32159.5|32139.5|32156.4|32136.4|32159.5|32139.5|32156.4|32136.4|0
1736948080000|2025-01-15 13:34:40|32151.4|32131.4|32151.4|32131.4|32158.9|32132.3|32149.8|32118.9|2
1736948090000|2025-01-15 13:34:50|32150.4|32130.4|32142.9|32122.9|32153.9|32130.4|32142.9|32113.9|0
1736948100000|2025-01-15 13:35:00|32141.4|32121.4|32153.5|32133.5|32153.5|32133.5|32141.4|32121.4|3
1736948110000|2025-01-15 13:35:10|32154.5|32134.5|32162.3|32142.3|32162.3|32142.3|32154.5|32134.5|3
1736948120000|2025-01-15 13:35:20|32166.4|32146.4|32182|32162|32185.4|32165.4|32166.4|32146.4|5
1736948130000|2025-01-15 13:35:30|32178.9|32158.9|32178.9|32158.9|32178.9|32158.9|32178.9|32158.9|1
1736948140000|2025-01-15 13:35:40|32173.9|32153.9|32171.4|32151.4|32173.9|32153.9|32171.4|32151.4|0
1736948150000|2025-01-15 13:35:50|32170.4|32150.4|32170.4|32150.4|32170.4|32150.4|32170.4|32150.4|0
1736948160000|2025-01-15 13:36:00|32168.9|32148.9|32182.9|32162.9|32188.9|32162.9|32168.9|32148.9|1
1736948170000|2025-01-15 13:36:10|32185.4|32165.4|32184.5|32164.5|32185.4|32165.4|32184.5|32164.5|1
1736948180000|2025-01-15 13:36:20|32183.9|32163.9|32180.4|32160.4|32183.9|32163.9|32180.4|32160.4|0
1736948190000|2025-01-15 13:36:30|32177.9|32157.9|32183.9|32163.9|32186.4|32166.4|32177.9|32157.9|4
1736948200000|2025-01-15 13:36:40|32182.9|32162.9|32182.9|32162.9|32182.9|32162.9|32182.9|32162.9|2
1736948210000|2025-01-15 13:36:50|32185.4|32165.4|32183.9|32163.9|32185.4|32165.4|32182.9|32162.9|2
1736948220000|2025-01-15 13:37:00|32185.4|32165.4|32185.4|32165.4|32185.4|32165.4|32182.9|32162.9|4
1736948230000|2025-01-15 13:37:10|32186.4|32166.4|32187.9|32167.9|32187.9|32167.9|32186.4|32166.4|16
1736948240000|2025-01-15 13:37:20|32188.9|32168.9|32188.9|32168.9|32188.9|32168.9|32188.9|32168.9|4
1736948250000|2025-01-15 13:37:30|32187.9|32167.9|32191.4|32171.4|32191.4|32171.4|32187.9|32167.9|3
1736948260000|2025-01-15 13:37:40|32190.4|32170.4|32190.4|32170.4|32190.4|32170.4|32190.4|32170.4|1
1736948270000|2025-01-15 13:37:50|32192.3|32172.3|32190.4|32170.4|32195.4|32175.4|32190.4|32170.4|1
1736948280000|2025-01-15 13:38:00|32192.3|32172.3|32195.4|32175.4|32195.4|32175.4|32192.3|32172.3|2
1736948290000|2025-01-15 13:38:10|32193.9|32173.9|32191.4|32171.4|32193.9|32173.9|32191.4|32171.4|1
1736948300000|2025-01-15 13:38:20|32192.3|32172.3|32195.4|32175.4|32195.4|32175.4|32192.3|32172.3|1
1736948310000|2025-01-15 13:38:30|32193.9|32173.9|32196.4|32176.4|32198.9|32178.9|32193.9|32173.9|7
1736948320000|2025-01-15 13:38:40|32195.4|32175.4|32196.4|32176.4|32196.4|32176.4|32195.4|32175.4|0
1736948330000|2025-01-15 13:38:50|32193.9|32173.9|32196.4|32176.4|32196.4|32176.4|32193.9|32173.9|0
1736948340000|2025-01-15 13:39:00|32197.9|32177.9|32198.9|32178.9|32200.4|32180.4|32197.9|32177.9|25
1736948350000|2025-01-15 13:39:10|32202.9|32182.9|32202.9|32182.9|32202.9|32182.9|32202.9|32182.9|1
1736948370000|2025-01-15 13:39:30|32204.5|32184.5|32212.9|32192.9|32217.9|32197.9|32204.5|32184.5|11
1736948380000|2025-01-15 13:39:40|32210.4|32190.4|32210.4|32190.4|32210.4|32190.4|32210.4|32190.4|0
1736948390000|2025-01-15 13:39:50|32213.8|32193.8|32213.8|32193.8|32213.8|32193.8|32213.8|32193.8|0
1736948400000|2025-01-15 13:40:00|32216.3|32196.3|32218.8|32198.8|32218.8|32198.8|32216.3|32196.3|2
1736948410000|2025-01-15 13:40:10|||||||||1
1736948420000|2025-01-15 13:40:20|32217.9|32197.9|32216.3|32196.3|32218.8|32198.8|32216.3|32196.3|0
1736948430000|2025-01-15 13:40:30|32218.8|32198.8|32218.8|32198.8|32218.8|32198.8|32213.8|32193.8|0
1736948440000|2025-01-15 13:40:40|||||||||1
1736948450000|2025-01-15 13:40:50|32216.3|32196.3|32209.8|32189.8|32223.8|32196.3|32207.9|32183.8|7
1736948460000|2025-01-15 13:41:00|32211.3|32191.3|32224.5|32204.5|32224.5|32204.5|32211.3|32191.3|0
1736948470000|2025-01-15 13:41:10|32227|32207|32220.4|32200.4|32227|32207|32220.4|32200.4|3
1736948480000|2025-01-15 13:41:20|32218.8|32198.8|32222.9|32202.9|32222.9|32202.9|32217.9|32197.9|5
1736948500000|2025-01-15 13:41:40|32224.5|32204.5|32227.9|32207.9|32227.9|32207.9|32224.5|32204.5|9
1736948510000|2025-01-15 13:41:50|32242.9|32222.9|32248.8|32228.8|32248.8|32228.8|32242.9|32222.9|2
1736948520000|2025-01-15 13:42:00|32252|32232|32243.8|32223.8|32252|32232|32243.8|32223.8|0
1736948540000|2025-01-15 13:42:20|32241.9|32221.9|32231.9|32211.9|32241.9|32221.9|32231.9|32211.9|5
1736948550000|2025-01-15 13:42:30|32234.4|32214.4|32234.4|32214.4|32234.4|32214.4|32234.4|32214.4|2
1736948560000|2025-01-15 13:42:40|32232.9|32212.9|32230.4|32210.4|32232.9|32212.9|32230.4|32210.4|2
1736948570000|2025-01-15 13:42:50|32229.4|32209.4|32226.9|32206.9|32229.4|32209.4|32226.9|32206.9|3
1736948580000|2025-01-15 13:43:00|32227.9|32207.9|32227.9|32207.9|32227.9|32207.9|32227.9|32207.9|1
1736948590000|2025-01-15 13:43:10|32228.8|32208.8|32230.4|32210.4|32230.4|32210.4|32228.8|32208.8|0
1736948600000|2025-01-15 13:43:20|||||||||2
1736948610000|2025-01-15 13:43:30|32231.3|32211.3|32232.9|32212.9|32232.9|32212.9|32231.3|32211.3|5
1736948620000|2025-01-15 13:43:40|||||||||1
1736948630000|2025-01-15 13:43:50|32238.8|32218.8|32238.8|32218.8|32238.8|32218.8|32238.8|32218.8|6
1736948640000|2025-01-15 13:44:00|32236.3|32216.3|32230.4|32210.4|32236.3|32216.3|32230.4|32210.4|26
1736948650000|2025-01-15 13:44:10|32228.8|32208.8|32227.9|32207.9|32228.8|32208.8|32227.9|32207.9|1
1736948660000|2025-01-15 13:44:20|32225.4|32205.4|32224.4|32204.4|32225.4|32205.4|32224.4|32204.4|1
1736948670000|2025-01-15 13:44:30|32222.9|32202.9|32222.9|32202.9|32222.9|32202.9|32222.9|32202.9|1
1736948690000|2025-01-15 13:44:50|32220.4|32200.4|32213.8|32193.8|32220.4|32200.4|32213.8|32193.8|15
1736948700000|2025-01-15 13:45:00|32214.8|32194.8|32211.9|32191.9|32216.3|32196.3|32211.9|32191.9|4
1736948710000|2025-01-15 13:45:10|32208.8|32188.8|32205.4|32185.4|32208.8|32188.8|32205.4|32185.4|0
1736948720000|2025-01-15 13:45:20|32203.8|32183.8|32203.8|32183.8|32203.8|32183.8|32203.8|32183.8|1
1736948730000|2025-01-15 13:45:30|32202.9|32182.9|32202.9|32182.9|32202.9|32182.9|32202.9|32182.9|6
1736948740000|2025-01-15 13:45:40|32207.9|32187.9|32207.9|32187.9|32207.9|32187.9|32207.9|32187.9|2
1736948750000|2025-01-15 13:45:50|32208.8|32188.8|32214.8|32194.8|32214.8|32194.8|32208.8|32188.8|23
1736948760000|2025-01-15 13:46:00|32225.7|32185.7|32218.2|32198.2|32225.7|32198.2|32216.7|32185.7|5
1736948780000|2025-01-15 13:46:20|32217.3|32197.3|32218.2|32198.2|32218.2|32198.2|32217.3|32197.3|0
1736948790000|2025-01-15 13:46:30|32217.3|32197.3|32217.3|32197.3|32217.3|32197.3|32217.3|32197.3|0
1736948800000|2025-01-15 13:46:40|32218.2|32198.2|32220.7|32200.7|32220.7|32200.7|32217.3|32197.3|2
1736948820000|2025-01-15 13:47:00|32219.8|32199.8|32220.7|32200.7|32220.7|32200.7|32219.8|32199.8|0
1736948830000|2025-01-15 13:47:10|32228.2|32208.2|32228.2|32208.2|32228.2|32208.2|32228.2|32208.2|2
1736948840000|2025-01-15 13:47:20|32231.3|32211.3|32232.9|32212.9|32232.9|32212.9|32231.3|32211.3|3
1736948850000|2025-01-15 13:47:30|||||||||1
1736948860000|2025-01-15 13:47:40|32233.8|32213.8|32230.4|32210.4|32233.8|32213.8|32230.4|32210.4|1
1736948880000|2025-01-15 13:48:00|32231.3|32211.3|32237.9|32217.9|32237.9|32217.9|32231.3|32211.3|4
1736948890000|2025-01-15 13:48:10|||||||||1
1736948900000|2025-01-15 13:48:20|||||||||4
1736948910000|2025-01-15 13:48:30|32232.9|32212.9|32217.9|32197.9|32232.9|32212.9|32217.9|32197.9|5
1736948920000|2025-01-15 13:48:40|32216.9|32196.9|32215.4|32195.4|32216.9|32196.9|32215.4|32195.4|1
1736948930000|2025-01-15 13:48:50|||||||||1
1736948940000|2025-01-15 13:49:00|32216.3|32196.3|32215.4|32195.4|32216.3|32196.3|32215.4|32195.4|0
1736948960000|2025-01-15 13:49:20|32213.8|32193.8|32211.3|32191.3|32213.8|32193.8|32211.3|32191.3|1
1736948970000|2025-01-15 13:49:30|32210.4|32190.4|32210.4|32190.4|32210.4|32190.4|32210.4|32190.4|0
1736949000000|2025-01-15 13:50:00|32212.9|32192.9|32216.3|32196.3|32216.3|32196.3|32212.9|32192.9|4
1736949010000|2025-01-15 13:50:10|32215.4|32195.4|32215.4|32195.4|32215.4|32195.4|32215.4|32195.4|0
1736949020000|2025-01-15 13:50:20|32216.3|32196.3|32216.3|32196.3|32216.3|32196.3|32216.3|32196.3|1
1736949030000|2025-01-15 13:50:30|32217.9|32197.9|32217.9|32197.9|32217.9|32197.9|32217.9|32197.9|0
1736949040000|2025-01-15 13:50:40|32216.3|32196.3|32216.3|32196.3|32218.8|32198.8|32216.3|32196.3|4
1736949050000|2025-01-15 13:50:50|32215.4|32195.4|32215.4|32195.4|32215.4|32195.4|32215.4|32195.4|1
1736949060000|2025-01-15 13:51:00|32216.3|32196.3|32216.3|32196.3|32216.3|32196.3|32216.3|32196.3|0
1736949070000|2025-01-15 13:51:10|32217.9|32197.9|32216.9|32196.9|32217.9|32197.9|32216.9|32196.9|0
1736949090000|2025-01-15 13:51:30|32215.4|32195.4|32215.4|32195.4|32215.4|32195.4|32215.4|32195.4|0
1736949100000|2025-01-15 13:51:40|32211.3|32191.3|32213.2|32193.2|32213.2|32193.2|32211.3|32191.3|5
1736949110000|2025-01-15 13:51:50|32218.8|32198.8|32218.8|32198.8|32218.8|32198.8|32218.8|32198.8|3
1736949120000|2025-01-15 13:52:00|32216.3|32196.3|32216.3|32196.3|32218.8|32198.8|32216.3|32196.3|1
1736949130000|2025-01-15 13:52:10|32218.8|32198.8|32218.8|32198.8|32218.8|32198.8|32218.8|32198.8|0
1736949140000|2025-01-15 13:52:20|32220.7|32200.7|32228.8|32208.8|32228.8|32208.8|32220.7|32200.7|4
1736949150000|2025-01-15 13:52:30|32222.9|32202.9|32222.9|32202.9|32225.4|32205.4|32222.9|32202.9|10
1736949160000|2025-01-15 13:52:40|32223.8|32203.8|32222.9|32202.9|32225.4|32205.4|32222.9|32202.9|0
1736949170000|2025-01-15 13:52:50|32223.8|32203.8|32225.4|32205.4|32225.4|32205.4|32223.8|32203.8|0
1736949180000|2025-01-15 13:53:00|32226.3|32206.3|32237.9|32217.9|32237.9|32217.9|32226.3|32206.3|6
1736949190000|2025-01-15 13:53:10|||||||||3
1736949210000|2025-01-15 13:53:30|32240.4|32200.4|32240.4|32200.4|32240.4|32200.4|32240.4|32200.4|3
1736949220000|2025-01-15 13:53:40|||||||||1
1736949230000|2025-01-15 13:53:50|32227.5|32207.5|32227.5|32207.5|32227.5|32207.5|32227.5|32207.5|0
1736949240000|2025-01-15 13:54:00|32222.9|32202.9|32220.4|32200.4|32222.9|32202.9|32220.4|32200.4|1
1736949250000|2025-01-15 13:54:10|32226|32206|32228.8|32208.8|32228.8|32208.8|32225.4|32205.4|2
1736949260000|2025-01-15 13:54:20|32227.9|32207.9|32227.9|32207.9|32227.9|32207.9|32227.9|32207.9|0
1736949270000|2025-01-15 13:54:30|32225.4|32205.4|32225.4|32205.4|32225.4|32205.4|32225.4|32205.4|1
1736949300000|2025-01-15 13:55:00|32227.9|32207.9|32227.9|32207.9|32227.9|32207.9|32227.9|32207.9|1
1736949320000|2025-01-15 13:55:20|32228.8|32208.8|32242.9|32222.9|32242.9|32222.9|32228.8|32208.8|8
1736949330000|2025-01-15 13:55:30|32245.4|32225.4|32245.4|32225.4|32245.4|32225.4|32245.4|32225.4|3
1736949340000|2025-01-15 13:55:40|32246.3|32226.3|32248.8|32228.8|32248.8|32228.8|32246.3|32226.3|21
1736949350000|2025-01-15 13:55:50|32249.4|32229.4|32251.9|32231.9|32251.9|32231.9|32247.9|32227.9|2
1736949360000|2025-01-15 13:56:00|32267.9|32247.9|32286.3|32266.3|32286.3|32266.3|32267.9|32247.9|32
1736949370000|2025-01-15 13:56:10|||||||||4
1736949380000|2025-01-15 13:56:20|32290.4|32270.4|32290.4|32270.4|32292.9|32272.9|32290.4|32270.4|75
1736949390000|2025-01-15 13:56:30|||||||||1
1736949400000|2025-01-15 13:56:40|32292.9|32272.9|32292.9|32272.9|32292.9|32272.9|32292.9|32272.9|1
1736949420000|2025-01-15 13:57:00|||||||||8
1736949430000|2025-01-15 13:57:10|32292.8|32272.8|32292.8|32272.8|32292.8|32272.8|32292.8|32272.8|6
1736949440000|2025-01-15 13:57:20|32295.3|32275.3|32295.3|32275.3|32295.3|32275.3|32295.3|32275.3|0
1736949460000|2025-01-15 13:57:40|32294.4|32274.4|32290.3|32270.3|32294.4|32274.4|32290.3|32270.3|9
1736949470000|2025-01-15 13:57:50|32291.3|32271.3|32291.3|32271.3|32291.3|32271.3|32290.3|32270.3|4
1736949480000|2025-01-15 13:58:00|||||||||2
1736949490000|2025-01-15 13:58:10|32295.3|32275.3|32297.8|32277.8|32297.8|32277.8|32295.3|32275.3|6
1736949500000|2025-01-15 13:58:20|||||||||1
1736949520000|2025-01-15 13:58:40|32299.4|32279.4|32301.3|32281.3|32301.3|32281.3|32297.8|32277.8|6
1736949530000|2025-01-15 13:58:50|32302.8|32282.8|32302.8|32282.8|32302.8|32282.8|32302.8|32282.8|0
1736949540000|2025-01-15 13:59:00|||||||||2
1736949550000|2025-01-15 13:59:10|||||||||5
1736949560000|2025-01-15 13:59:20|32300.3|32280.3|32300.3|32280.3|32300.3|32280.3|32300.3|32280.3|8
1736949580000|2025-01-15 13:59:40|32295.3|32275.3|32295.3|32275.3|32295.3|32275.3|32291.3|32271.3|1
1736949600000|2025-01-15 14:00:00|32294.4|32274.4|32294.4|32274.4|32294.4|32274.4|32294.4|32274.4|2
1736949610000|2025-01-15 14:00:10|32295.3|32275.3|32295.3|32275.3|32295.3|32275.3|32292.8|32272.8|1
1736949620000|2025-01-15 14:00:20|32296.9|32276.9|32296.9|32276.9|32296.9|32276.9|32296.9|32276.9|4
1736949630000|2025-01-15 14:00:30|32295.3|32275.3|32275.3|32255.3|32295.3|32275.3|32275.3|32255.3|15
1736949640000|2025-01-15 14:00:40|32274.4|32254.4|32275.3|32255.3|32275.3|32255.3|32273.8|32253.8|3
1736949650000|2025-01-15 14:00:50|32274.4|32254.4|32272.8|32252.8|32274.4|32254.4|32272.8|32252.8|0
1736949660000|2025-01-15 14:01:00|32275.9|32255.9|32282.8|32262.8|32282.8|32262.8|32275.9|32255.9|6
1736949690000|2025-01-15 14:01:30|32281.3|32261.3|32277.8|32257.8|32281.3|32261.3|32277.8|32257.8|3
1736949700000|2025-01-15 14:01:40|32275.3|32255.3|32271.3|32251.3|32275.3|32255.3|32268.4|32248.4|6
1736949710000|2025-01-15 14:01:50|32267.8|32247.8|32261.3|32241.3|32267.8|32247.8|32259.4|32239.4|8
1736949720000|2025-01-15 14:02:00|32262.8|32242.8|32258.8|32238.8|32262.8|32242.8|32257.8|32237.8|3
1736949730000|2025-01-15 14:02:10|32259.4|32239.4|32257.8|32237.8|32259.4|32239.4|32257.8|32237.8|0
1736949740000|2025-01-15 14:02:20|32256.9|32236.9|32257.8|32237.8|32257.8|32237.8|32256.9|32236.9|1
1736949750000|2025-01-15 14:02:30|32276.3|32236.3|32272.8|32252.8|32276.3|32252.8|32272.8|32236.3|3
1736949760000|2025-01-15 14:02:40|32274.4|32254.4|32254.4|32234.4|32274.4|32254.4|32254.4|32234.4|26
1736949770000|2025-01-15 14:02:50|32252.8|32232.8|32248.8|32228.8|32252.8|32232.8|32248.8|32228.8|1
1736949780000|2025-01-15 14:03:00|32247.8|32227.8|32251.3|32231.3|32251.3|32231.3|32247.8|32227.8|6
1736949790000|2025-01-15 14:03:10|32255.3|32235.3|32256.9|32236.9|32256.9|32236.9|32255.3|32235.3|0
1736949800000|2025-01-15 14:03:20|32271.9|32231.9|32271.9|32231.9|32271.9|32231.9|32271.9|32231.9|0
1736949810000|2025-01-15 14:03:30|32272.8|32232.8|32274.4|32234.4|32274.4|32234.4|32272.8|32232.8|0
1736949830000|2025-01-15 14:03:50|||||||||1
1736949840000|2025-01-15 14:04:00|32280.3|32240.3|32276.3|32256.3|32280.3|32256.3|32273.8|32240.3|1
1736949850000|2025-01-15 14:04:10|32277.8|32257.8|32289.7|32269.7|32289.7|32269.7|32277.8|32257.8|6
1736949860000|2025-01-15 14:04:20|32291.3|32271.3|32291.3|32271.3|32291.3|32271.3|32291.3|32271.3|0
1736949870000|2025-01-15 14:04:30|32292.2|32272.2|32297.8|32277.8|32297.8|32277.8|32292.2|32272.2|3
1736949880000|2025-01-15 14:04:40|32295.3|32275.3|32295.3|32275.3|32297.8|32277.8|32295.3|32275.3|1
1736949900000|2025-01-15 14:05:00|32296.3|32276.3|32298.4|32278.4|32300.3|32280.3|32296.3|32276.3|4
1736949920000|2025-01-15 14:05:20|||||||||1
1736949940000|2025-01-15 14:05:40|32299.4|32279.4|32300.3|32280.3|32300.3|32280.3|32299.4|32279.4|7
1736949950000|2025-01-15 14:05:50|32302.8|32282.8|32300.3|32280.3|32302.8|32282.8|32300.3|32280.3|6
1736949960000|2025-01-15 14:06:00|32288.8|32268.8|32285.4|32265.4|32288.8|32268.8|32263.4|32235.3|41
1736949970000|2025-01-15 14:06:10|32299.4|32279.4|32300.3|32280.3|32302.8|32282.8|32299.4|32279.4|10
1736949980000|2025-01-15 14:06:20|32301.3|32281.3|32337.2|32317.2|32345.3|32317.8|32301.3|32281.3|85
1736949990000|2025-01-15 14:06:30|32338.8|32318.8|32340.9|32320.9|32342.8|32322.8|32338.8|32318.8|3
1736950000000|2025-01-15 14:06:40|32340.3|32320.3|32342.8|32322.8|32342.8|32322.8|32340.3|32320.3|4
1736950010000|2025-01-15 14:06:50|32345.3|32325.3|32345.3|32325.3|32345.3|32325.3|32345.3|32325.3|2
1736950020000|2025-01-15 14:07:00|32342.8|32322.8|32333.4|32313.4|32343.8|32323.8|32333.4|32313.4|11
1736950030000|2025-01-15 14:07:10|32331.9|32311.9|32330.3|32310.3|32331.9|32311.9|32327.8|32307.8|1
1736950040000|2025-01-15 14:07:20|32331.9|32311.9|32331.9|32311.9|32331.9|32311.9|32331.9|32311.9|2
1736950050000|2025-01-15 14:07:30|32332.8|32312.8|32337.8|32317.8|32337.8|32317.8|32332.8|32312.8|12
1736950070000|2025-01-15 14:07:50|32349.4|32329.4|32402.8|32382.8|32402.8|32382.8|32349.4|32329.4|89
1736950080000|2025-01-15 14:08:00|32401.9|32381.9|32394.4|32374.4|32401.9|32381.9|32394.4|32374.4|13
1736950090000|2025-01-15 14:08:10|32392.8|32372.8|32392.5|32372.5|32393.8|32373.8|32390.9|32370.9|8
1736950100000|2025-01-15 14:08:20|32393.4|32373.4|32401.9|32381.9|32401.9|32381.9|32393.4|32373.4|4
1736950110000|2025-01-15 14:08:30|32403.4|32383.4|32400.9|32380.9|32405.9|32385.9|32400.9|32380.9|25
1736950120000|2025-01-15 14:08:40|||||||||1
1736950130000|2025-01-15 14:08:50|32393.4|32373.4|32388.4|32368.4|32393.4|32373.4|32388.4|32368.4|2
1736950140000|2025-01-15 14:09:00|32387.5|32367.5|32378.4|32358.4|32387.5|32367.5|32378.4|32358.4|2
1736950150000|2025-01-15 14:09:10|32375.9|32355.9|32380.9|32360.9|32380.9|32360.9|32375.9|32355.9|1
1736950170000|2025-01-15 14:09:30|32388.4|32348.4|32375.9|32355.9|32388.4|32355.9|32375.9|32348.4|0
1736950180000|2025-01-15 14:09:40|32370.9|32350.9|32370.9|32350.9|32370.9|32350.9|32365|32345|6
1736950190000|2025-01-15 14:09:50|32400.9|32340.9|32395.9|32355.9|32400.9|32358.4|32393.8|32340.9|17
1736950200000|2025-01-15 14:10:00|32388.4|32348.4|32370.9|32350.9|32388.4|32354.4|32370.9|32348.4|1
1736950210000|2025-01-15 14:10:10|||||||||2
1736950250000|2025-01-15 14:10:50|||||||||6
1736950260000|2025-01-15 14:11:00|32373.4|32353.4|32388.8|32368.8|32395|32368.8|32373.4|32353.4|22
1736950270000|2025-01-15 14:11:10|32394.4|32374.4|32403.4|32383.4|32403.4|32383.4|32394.4|32374.4|10
1736950280000|2025-01-15 14:11:20|32405.9|32385.9|32405.9|32385.9|32405.9|32385.9|32405.9|32385.9|0
1736950290000|2025-01-15 14:11:30|32428.4|32408.4|32445.9|32425.9|32445.9|32425.9|32428.4|32408.4|24
1736950300000|2025-01-15 14:11:40|32445|32425|32440.9|32420.9|32445|32425|32440.9|32420.9|0
1736950310000|2025-01-15 14:11:50|32439|32419|32441.5|32401.5|32441.5|32419|32432.5|32401.5|5
1736950320000|2025-01-15 14:12:00|32440|32400|32420.9|32400.9|32440|32409|32418.4|32398.4|2
1736950330000|2025-01-15 14:12:10|32423.4|32403.4|32425.9|32405.9|32425.9|32405.9|32423.4|32403.4|1
1736950340000|2025-01-15 14:12:20|32428.4|32408.4|32423.4|32403.4|32428.4|32408.4|32423.4|32403.4|5
1736950350000|2025-01-15 14:12:30|32420.9|32400.9|32423.4|32403.4|32423.4|32403.4|32420.9|32400.9|1
1736950360000|2025-01-15 14:12:40|||||||||2
1736950370000|2025-01-15 14:12:50|||||||||2
1736950380000|2025-01-15 14:13:00|32421.5|32401.5|32417.5|32397.5|32421.5|32401.5|32417.5|32397.5|8
1736950390000|2025-01-15 14:13:10|32418.4|32398.4|32420.9|32400.9|32420.9|32400.9|32418.4|32398.4|0
1736950410000|2025-01-15 14:13:30|32418.4|32398.4|32419.4|32399.4|32419.4|32399.4|32418.4|32398.4|5
1736950420000|2025-01-15 14:13:40|32423.7|32403.7|32433.7|32413.7|32445.6|32414.7|32423.7|32403.7|5
1736950430000|2025-01-15 14:13:50|32428.4|32408.4|32420.9|32400.9|32428.4|32408.4|32420.9|32400.9|6
1736950440000|2025-01-15 14:14:00|32415.9|32395.9|32390|32370|32415.9|32395.9|32390|32370|11
1736950450000|2025-01-15 14:14:10|32388.4|32368.4|32379|32359|32388.4|32368.4|32379|32359|18
1736950460000|2025-01-15 14:14:20|32378.1|32358.1|32388.1|32348.1|32388.1|32359|32378.1|32346.5|6
1736950470000|2025-01-15 14:14:30|32379|32359|32387.5|32367.5|32387.5|32367.5|32379|32359|6
1736950480000|2025-01-15 14:14:40|32388.4|32368.4|32388.4|32368.4|32388.4|32368.4|32388.4|32368.4|0
1736950490000|2025-01-15 14:14:50|32387.5|32367.5|32385.9|32365.9|32387.5|32367.5|32385.9|32365.9|0
1736950500000|2025-01-15 14:15:00|32382.8|32362.8|32376.2|32356.2|32382.8|32362.8|32376.2|32356.2|0
1736950510000|2025-01-15 14:15:10|32374.4|32354.4|32372.8|32352.8|32374.4|32354.4|32372.8|32352.8|2
1736950520000|2025-01-15 14:15:20|32373.7|32353.7|32372.8|32352.8|32373.7|32353.7|32372.8|32352.8|3
1736950530000|2025-01-15 14:15:30|32375.3|32355.3|32375.3|32355.3|32375.3|32355.3|32372.8|32352.8|7
1736950540000|2025-01-15 14:15:40|32373.4|32353.4|32373.4|32353.4|32373.4|32353.4|32372.5|32352.5|0
1736950550000|2025-01-15 14:15:50|32368.4|32348.4|32368.4|32348.4|32368.4|32348.4|32368.4|32348.4|0
1736950560000|2025-01-15 14:16:00|32370.9|32350.9|32365.6|32345.6|32370.9|32350.9|32365.6|32345.6|5
1736950570000|2025-01-15 14:16:10|32366.5|32346.5|32360.9|32340.9|32366.5|32346.5|32360.9|32340.9|0
1736950580000|2025-01-15 14:16:20|32358.4|32338.4|32355.9|32335.9|32358.4|32338.4|32355.9|32335.9|9
1736950590000|2025-01-15 14:16:30|||||||||1
1736950600000|2025-01-15 14:16:40|32354|32334|32362.5|32322.5|32363.4|32334|32352.5|32322.5|1
1736950610000|2025-01-15 14:16:50|32352.5|32332.5|32352.5|32332.5|32363.4|32332.5|32352.5|32323.4|4
1736950620000|2025-01-15 14:17:00|32353.4|32333.4|32355|32315|32359.6|32337.5|32352.5|32315|5
1736950630000|2025-01-15 14:17:10|32340|32320|32322.5|32302.5|32340|32320|32322.5|32302.5|21
1736950640000|2025-01-15 14:17:20|32323.4|32303.4|32320|32300|32323.4|32303.4|32318.4|32298.4|2
1736950650000|2025-01-15 14:17:30|32318.4|32298.4|32334.3|32314.3|32342.5|32314.3|32318.4|32298.4|1
1736950660000|2025-01-15 14:17:40|32333.4|32313.4|32330.9|32310.9|32333.4|32313.4|32330.9|32310.9|1
1736950670000|2025-01-15 14:17:50|32340|32300|32325|32305|32340|32307.5|32325|32300|0
1736950680000|2025-01-15 14:18:00|32323.4|32303.4|32323.4|32303.4|32323.4|32303.4|32323.4|32303.4|0
1736950690000|2025-01-15 14:18:10|||||||||2
1736950700000|2025-01-15 14:18:20|32335.9|32315.9|32355|32315|32355|32320.9|32335.9|32310|11
1736950710000|2025-01-15 14:18:30|32354.9|32314.9|32342.4|32322.4|32354.9|32322.4|32340.9|32314.9|1
1736950720000|2025-01-15 14:18:40|32341.5|32321.5|32342.4|32322.4|32342.4|32322.4|32340.9|32320.9|0
1736950730000|2025-01-15 14:18:50|32344.9|32324.9|32347.8|32327.8|32347.8|32327.8|32344.9|32324.9|0
1736950740000|2025-01-15 14:19:00|32388.4|32348.4|32381.8|32361.8|32388.4|32363.4|32380.9|32348.4|5
1736950750000|2025-01-15 14:19:10|32383.4|32363.4|32390.9|32370.9|32390.9|32370.9|32383.4|32363.4|6
1736950760000|2025-01-15 14:19:20|32395.9|32375.9|32403.4|32383.4|32403.4|32383.4|32395.9|32375.9|6
1736950770000|2025-01-15 14:19:30|32424.7|32404.7|32441.8|32401.8|32441.8|32404.7|32424.7|32401.8|24
1736950780000|2025-01-15 14:19:40|32428.4|32408.4|32428.4|32408.4|32428.4|32408.4|32428.4|32408.4|1
1736950800000|2025-01-15 14:20:00|32423.4|32403.4|32422.4|32402.4|32423.4|32403.4|32422.4|32402.4|1
1736950810000|2025-01-15 14:20:10|32423.4|32403.4|32424.3|32404.3|32424.3|32404.3|32423.4|32403.4|6
1736950820000|2025-01-15 14:20:20|32423.4|32403.4|32423.4|32403.4|32424.3|32404.3|32423.4|32403.4|4
1736950830000|2025-01-15 14:20:30|32426.8|32406.8|32423.4|32403.4|32426.8|32406.8|32423.4|32403.4|3
1736950840000|2025-01-15 14:20:40|32428.1|32408.1|32430.9|32410.9|32430.9|32410.9|32428.1|32408.1|5
1736950860000|2025-01-15 14:21:00|32410.3|32390.3|32399.9|32379.9|32410.3|32390.3|32399.9|32379.9|5
1736950870000|2025-01-15 14:21:10|32404.9|32364.9|32388.4|32368.4|32404.9|32370.9|32388.4|32364.9|6
1736950880000|2025-01-15 14:21:20|32387.4|32367.4|32401.8|32361.8|32401.8|32370.9|32387.4|32361.8|12
1736950890000|2025-01-15 14:21:30|32392.8|32372.8|32398.7|32378.7|32398.7|32378.7|32392.8|32372.8|0
1736950900000|2025-01-15 14:21:40|32400.3|32380.3|32400.3|32380.3|32400.3|32380.3|32400.3|32380.3|0
1736950910000|2025-01-15 14:21:50|32401.2|32381.2|32400.3|32380.3|32401.2|32381.2|32400.3|32380.3|0
1736950920000|2025-01-15 14:22:00|32397.8|32377.8|32396.5|32356.5|32401.5|32377.8|32396.5|32356.5|13
1736950930000|2025-01-15 14:22:10|32376.8|32356.8|32377.8|32357.8|32377.8|32357.8|32376.8|32356.8|1
1736950940000|2025-01-15 14:22:20|32395.3|32355.3|32402.2|32362.2|32407.2|32362.2|32395.3|32347.2|0
1736950950000|2025-01-15 14:22:30|32403.1|32363.1|32404.1|32364.1|32404.1|32364.1|32403.1|32363.1|0
1736950960000|2025-01-15 14:22:40|32407.2|32367.2|32396.2|32376.2|32407.2|32376.2|32396.2|32367.2|2
1736950970000|2025-01-15 14:22:50|32395.3|32375.3|32398.4|32358.4|32398.4|32375.3|32394.3|32358.4|2
1736950980000|2025-01-15 14:23:00|32392.8|32372.8|32403.7|32363.7|32403.7|32372.8|32392.8|32363.7|2
1736951000000|2025-01-15 14:23:20|32389.7|32369.7|32389.7|32369.7|32389.7|32369.7|32389.7|32369.7|2
1736951010000|2025-01-15 14:23:30|32387.2|32367.2|32387.2|32367.2|32387.2|32367.2|32387.2|32367.2|0
1736951020000|2025-01-15 14:23:40|32386.2|32366.2|32386.2|32366.2|32386.2|32366.2|32386.2|32366.2|1
1736951040000|2025-01-15 14:24:00|32385.3|32365.3|32381.8|32361.8|32385.3|32365.3|32381.8|32361.8|5
1736951050000|2025-01-15 14:24:10|32382.8|32362.8|32382.8|32362.8|32382.8|32362.8|32382.8|32362.8|0
1736951060000|2025-01-15 14:24:20|32385.3|32365.3|32381.2|32361.2|32385.3|32365.3|32381.2|32361.2|2
1736951080000|2025-01-15 14:24:40|32376.5|32356.5|32376.5|32356.5|32376.5|32356.5|32376.5|32356.5|6
1736951090000|2025-01-15 14:24:50|32362.8|32342.8|32361.2|32341.2|32362.8|32342.8|32360.3|32340.3|2
1736951100000|2025-01-15 14:25:00|32360.3|32340.3|32361.2|32341.2|32361.2|32341.2|32360.3|32340.3|1
1736951110000|2025-01-15 14:25:10|32365.3|32345.3|32385.3|32345.3|32385.3|32345.3|32362.8|32342.8|3
1736951120000|2025-01-15 14:25:20|32388.4|32348.4|32382.8|32362.8|32388.4|32362.8|32380.3|32348.4|2
1736951130000|2025-01-15 14:25:30|32380.3|32360.3|32381.2|32361.2|32382.8|32362.8|32380.3|32360.3|4
1736951140000|2025-01-15 14:25:40|32380.3|32360.3|32380.3|32360.3|32380.3|32360.3|32380.3|32360.3|1
1736951170000|2025-01-15 14:26:10|32383.7|32363.7|32383.7|32363.7|32383.7|32363.7|32383.7|32363.7|1
1736951180000|2025-01-15 14:26:20|32387.8|32367.8|32392.8|32372.8|32392.8|32372.8|32387.8|32367.8|3
1736951190000|2025-01-15 14:26:30|||||||||2
1736951200000|2025-01-15 14:26:40|32399.9|32359.9|32393.7|32353.7|32399.9|32359.9|32393.7|32353.7|0
1736951210000|2025-01-15 14:26:50|32381.8|32361.8|32376.2|32356.2|32381.8|32361.8|32376.2|32356.2|0
1736951220000|2025-01-15 14:27:00|32375.3|32355.3|32377.8|32357.8|32377.8|32357.8|32375.3|32355.3|0
1736951230000|2025-01-15 14:27:10|32376.2|32356.2|32376.2|32356.2|32376.2|32356.2|32376.2|32356.2|5
1736951240000|2025-01-15 14:27:20|32375.3|32355.3|32383.4|32343.4|32383.4|32355.3|32375.3|32343.4|0
1736951260000|2025-01-15 14:27:40|32376.8|32336.8|32376.8|32336.8|32376.8|32347.8|32367.8|32336.8|0
1736951270000|2025-01-15 14:27:50|32375.3|32335.3|32373.7|32333.7|32375.3|32335.3|32373.7|32333.7|0
1736951280000|2025-01-15 14:28:00|32366.2|32346.2|32366.2|32346.2|32366.2|32346.2|32366.2|32346.2|0
1736951290000|2025-01-15 14:28:10|32364.6|32344.6|32364.6|32344.6|32364.6|32344.6|32364.6|32344.6|0
1736951300000|2025-01-15 14:28:20|32366.2|32346.2|32370.3|32330.3|32370.3|32346.2|32357.8|32328.7|7
1736951310000|2025-01-15 14:28:30|32368.7|32328.7|32368.7|32328.7|32368.7|32328.7|32368.7|32328.7|0
1736951320000|2025-01-15 14:28:40|32361.2|32341.2|32360.3|32340.3|32365.3|32345.3|32360.3|32340.3|5
1736951330000|2025-01-15 14:28:50|32365.3|32345.3|32361.8|32341.8|32365.3|32345.3|32361.8|32341.8|2
1736951340000|2025-01-15 14:29:00|32363.7|32343.7|32363.7|32343.7|32363.7|32343.7|32363.7|32343.7|1
1736951350000|2025-01-15 14:29:10|||||||||8
1736951360000|2025-01-15 14:29:20|32362.8|32342.8|32362.8|32342.8|32362.8|32342.8|32362.8|32342.8|0
1736951370000|2025-01-15 14:29:30|32365.3|32345.3|32365.3|32345.3|32365.3|32345.3|32365.3|32345.3|4
1736951380000|2025-01-15 14:29:40|32366.8|32346.8|32367.8|32347.8|32367.8|32347.8|32366.8|32346.8|2
1736951390000|2025-01-15 14:29:50|||||||||1
1736951400000|2025-01-15 14:30:00|32375.3|32355.3|32379|32359|32379|32359|32375.3|32355.3|48
1736951410000|2025-01-15 14:30:10|32378.1|32358.1|32383.4|32363.4|32383.4|32363.4|32378.1|32358.1|1
1736951420000|2025-01-15 14:30:20|32381.8|32361.8|32381.8|32361.8|32381.8|32361.8|32381.8|32361.8|0
1736951450000|2025-01-15 14:30:50|32380.2|32360.2|32380.2|32360.2|32380.2|32360.2|32380.2|32360.2|2
1736951460000|2025-01-15 14:31:00|32379.3|32359.3|32390.2|32370.2|32392.7|32372.7|32377.1|32357.1|7
1736951470000|2025-01-15 14:31:10|32392.7|32372.7|32412.7|32392.7|32420.2|32392.7|32390.2|32370.2|5
1736951480000|2025-01-15 14:31:20|32411.2|32391.2|32417.7|32397.7|32425.2|32397.7|32411.2|32383.7|3
1736951490000|2025-01-15 14:31:30|32418.7|32398.7|32418.7|32398.7|32418.7|32398.7|32418.7|32398.7|1
1736951500000|2025-01-15 14:31:40|32420.2|32400.2|32418.4|32398.4|32431.8|32407.7|32418.4|32391.8|9
1736951510000|2025-01-15 14:31:50|32417.4|32397.4|32418.4|32398.4|32418.4|32398.4|32417.4|32397.4|2
1736951520000|2025-01-15 14:32:00|32429.6|32409.6|32465.2|32445.2|32470.9|32445.2|32429.6|32409.6|52
1736951530000|2025-01-15 14:32:10|32466.2|32446.2|32465.2|32445.2|32466.2|32446.2|32465.2|32445.2|3
1736951540000|2025-01-15 14:32:20|32466.8|32446.8|32474|32454|32474|32454|32466.8|32446.8|19
1736951550000|2025-01-15 14:32:30|32478.7|32458.7|32483.1|32463.1|32488.1|32468.1|32476.8|32456.8|8
1736951560000|2025-01-15 14:32:40|32480.6|32460.6|32480.6|32460.6|32480.6|32460.6|32480.6|32460.6|2
1736951570000|2025-01-15 14:32:50|32481.5|32461.5|32483.4|32463.4|32485|32465|32481.5|32461.5|1
1736951580000|2025-01-15 14:33:00|32482.5|32462.5|32473.1|32453.1|32482.5|32462.5|32473.1|32453.1|9
1736951590000|2025-01-15 14:33:10|32471.5|32451.5|32471.5|32451.5|32471.5|32451.5|32470.6|32450.6|4
1736951600000|2025-01-15 14:33:20|32469|32449|32468.1|32448.1|32469|32449|32468.1|32448.1|3
1736951610000|2025-01-15 14:33:30|32464|32444|32463.1|32443.1|32464|32444|32463.1|32443.1|0
1736951620000|2025-01-15 14:33:40|32464|32444|32463.1|32443.1|32464|32444|32463.1|32443.1|0
1736951630000|2025-01-15 14:33:50|32459|32439|32459|32439|32459|32439|32459|32439|7
1736951640000|2025-01-15 14:34:00|32461.5|32441.5|32465|32445|32465|32445|32461.5|32441.5|6
1736951650000|2025-01-15 14:34:10|32465.9|32445.9|32471.5|32451.5|32471.5|32451.5|32465.9|32445.9|4
1736951660000|2025-01-15 14:34:20|32475|32455|32473.1|32453.1|32475|32455|32473.1|32453.1|3
1736951670000|2025-01-15 14:34:30|32470|32450|32470|32450|32470|32450|32470|32450|1
1736951680000|2025-01-15 14:34:40|32469|32449|32474.4|32454.4|32474.4|32454.4|32467.5|32447.5|3
1736951690000|2025-01-15 14:34:50|32474.3|32454.3|32475.9|32455.9|32475.9|32455.9|32474.3|32454.3|0
1736951700000|2025-01-15 14:35:00|32476.8|32456.8|32484.3|32464.3|32485.9|32465.9|32476.8|32456.8|6
1736951710000|2025-01-15 14:35:10|32485.9|32465.9|32485|32465|32485.9|32465.9|32485|32465|2
1736951720000|2025-01-15 14:35:20|32480.3|32460.3|32483.4|32463.4|32483.4|32463.4|32480.3|32460.3|9
1736951730000|2025-01-15 14:35:30|32476.8|32456.8|32478.4|32458.4|32480.9|32460.9|32476.8|32456.8|2
1736951740000|2025-01-15 14:35:40|32479.3|32459.3|32480|32460|32480.9|32460.9|32479.3|32459.3|4
1736951750000|2025-01-15 14:35:50|32478.4|32458.4|32470.9|32450.9|32478.4|32458.4|32470.9|32450.9|11
1736951760000|2025-01-15 14:36:00|32462.1|32442.1|32453.1|32433.1|32462.1|32442.1|32453.1|32433.1|5
1736951780000|2025-01-15 14:36:20|32452.1|32432.1|32452.5|32432.5|32452.5|32432.5|32451.5|32431.5|1
1736951790000|2025-01-15 14:36:30|32451.5|32431.5|32449|32429|32451.5|32431.5|32449|32429|3
1736951800000|2025-01-15 14:36:40|32451.5|32431.5|32450.6|32430.6|32451.5|32431.5|32450.6|32430.6|2
1736951820000|2025-01-15 14:37:00|32449|32429|32446.5|32426.5|32449|32429|32446.5|32426.5|2
1736951840000|2025-01-15 14:37:20|32445.6|32425.6|32445.6|32425.6|32445.6|32425.6|32445.6|32425.6|0
1736951860000|2025-01-15 14:37:40|32448.4|32428.4|32451.5|32431.5|32451.5|32431.5|32448.4|32428.4|5
1736951870000|2025-01-15 14:37:50|32454|32434|32455|32435|32455|32435|32454|32434|1
1736951880000|2025-01-15 14:38:00|32455.9|32435.9|32457.5|32437.5|32460|32440|32455.9|32435.9|4
1736951890000|2025-01-15 14:38:10|32459|32439|32461.5|32441.5|32461.5|32441.5|32459|32439|9
1736951900000|2025-01-15 14:38:20|32459.9|32439.9|32459|32439|32459.9|32439.9|32459|32439|4
1736951920000|2025-01-15 14:38:40|32459.9|32439.9|32459.9|32439.9|32459.9|32439.9|32459.9|32439.9|4
1736951930000|2025-01-15 14:38:50|32457.4|32437.4|32457.4|32437.4|32457.4|32437.4|32457.4|32437.4|2
1736951940000|2025-01-15 14:39:00|32451.5|32431.5|32449|32409|32451.5|32431.5|32443.4|32409|3
1736951950000|2025-01-15 14:39:10|32436.5|32416.5|32434|32414|32436.5|32416.5|32432.4|32412.4|3
1736951970000|2025-01-15 14:39:30|32431.5|32411.5|32419|32399|32431.5|32411.5|32419|32399|2
1736951980000|2025-01-15 14:39:40|32416.5|32396.5|32429.9|32409.9|32429.9|32409.9|32416.5|32396.5|2
1736951990000|2025-01-15 14:39:50|||||||||1
1736952000000|2025-01-15 14:40:00|32429|32409|32439|32419|32439|32419|32429|32409|4
1736952010000|2025-01-15 14:40:10|32444|32424|32449|32429|32449|32429|32444|32424|6
1736952020000|2025-01-15 14:40:20|32450.6|32430.6|32452.4|32432.4|32452.4|32432.4|32450.6|32430.6|2
1736952030000|2025-01-15 14:40:30|32454|32434|32485.9|32465.9|32485.9|32465.9|32454|32434|7
1736952040000|2025-01-15 14:40:40|32488.4|32468.4|32487.4|32467.4|32488.4|32468.4|32485.9|32465.9|4
1736952050000|2025-01-15 14:40:50|32490.9|32470.9|32490.9|32470.9|32490.9|32470.9|32490.9|32470.9|2
1736952080000|2025-01-15 14:41:20|32493.4|32473.4|32504.9|32484.9|32504.9|32484.9|32490.9|32470.9|49
1736952090000|2025-01-15 14:41:30|32506.8|32486.8|32515.3|32495.3|32515.3|32495.3|32506.8|32486.8|11
1736952100000|2025-01-15 14:41:40|32516.8|32496.8|32523.4|32503.4|32523.4|32503.4|32516.8|32496.8|2
1736952110000|2025-01-15 14:41:50|32517.4|32497.4|32515.9|32495.9|32517.4|32497.4|32515.9|32495.9|11
1736952120000|2025-01-15 14:42:00|32519.9|32499.9|32518.4|32498.4|32520.9|32500.9|32518.4|32498.4|3
1736952130000|2025-01-15 14:42:10|||||||||1
1736952140000|2025-01-15 14:42:20|32517.4|32497.4|32516.8|32496.8|32517.4|32497.4|32516.8|32496.8|1
1736952150000|2025-01-15 14:42:30|32518.4|32498.4|32490.9|32470.9|32518.4|32498.4|32490.9|32470.9|13
1736952160000|2025-01-15 14:42:40|32491.8|32471.8|32505.9|32485.9|32505.9|32485.9|32491.8|32471.8|1
1736952180000|2025-01-15 14:43:00|32509|32489|32515.9|32495.9|32516.8|32496.8|32509|32489|9
1736952190000|2025-01-15 14:43:10|||||||||1
1736952220000|2025-01-15 14:43:40|32513.4|32493.4|32528.4|32508.4|32528.4|32508.4|32513.4|32493.4|11
1736952230000|2025-01-15 14:43:50|32530.9|32510.9|32530.9|32510.9|32530.9|32510.9|32530.9|32510.9|0
1736952240000|2025-01-15 14:44:00|32529.9|32509.9|32528.4|32508.4|32529.9|32509.9|32524.9|32504.9|7
1736952250000|2025-01-15 14:44:10|32525.9|32505.9|32528.4|32508.4|32528.4|32508.4|32525.9|32505.9|2
1736952260000|2025-01-15 14:44:20|32530.9|32510.9|32575.3|32555.3|32575.9|32555.3|32530.9|32510.9|15
1736952270000|2025-01-15 14:44:30|32576.8|32556.8|32575.9|32555.9|32585.9|32565.9|32575.9|32555.9|14
1736952280000|2025-01-15 14:44:40|32565.9|32545.9|32571.8|32551.8|32571.8|32551.8|32565.9|32545.9|10
1736952290000|2025-01-15 14:44:50|32573.4|32553.4|32557.4|32537.4|32573.4|32553.4|32557.4|32537.4|7
1736952300000|2025-01-15 14:45:00|32549.9|32529.9|32582.4|32562.4|32582.4|32562.4|32549.9|32529.9|15
1736952310000|2025-01-15 14:45:10|32584|32564|32586.5|32566.5|32586.5|32566.5|32584|32564|8
1736952320000|2025-01-15 14:45:20|32587.4|32567.4|32585.9|32565.9|32587.4|32567.4|32585.9|32565.9|6
1736952330000|2025-01-15 14:45:30|32581.8|32561.8|32588.4|32568.4|32588.4|32568.4|32581.8|32561.8|41
1736952340000|2025-01-15 14:45:40|32600.9|32580.9|32594|32574|32600.9|32580.9|32592.4|32572.4|8
1736952350000|2025-01-15 14:45:50|32596.5|32576.5|32602.4|32582.4|32603.4|32583.4|32596.5|32576.5|2
1736952360000|2025-01-15 14:46:00|32603.4|32583.4|32606.8|32586.8|32606.8|32586.8|32603.4|32583.4|4
1736952370000|2025-01-15 14:46:10|32610.3|32590.3|32670.9|32630.9|32670.9|32635.9|32607.8|32587.8|48
1736952380000|2025-01-15 14:46:20|32672.4|32632.4|32649.9|32629.9|32673|32648.4|32649.9|32629.9|8
1736952390000|2025-01-15 14:46:30|32647.4|32627.4|32644.9|32624.9|32647.4|32627.4|32644.9|32624.9|0
1736952400000|2025-01-15 14:46:40|32643.4|32623.4|32619|32599|32643.4|32623.4|32619|32592.4|17
1736952410000|2025-01-15 14:46:50|32615.9|32595.9|32634.9|32594.9|32634.9|32595.9|32614.9|32587.8|6
1736952420000|2025-01-15 14:47:00|32647.4|32587.4|32639.9|32619.9|32652.4|32619.9|32639.9|32587.4|2
1736952430000|2025-01-15 14:47:10|||||||||5
1736952440000|2025-01-15 14:47:20|32641.5|32621.5|32632.4|32612.4|32641.5|32621.5|32630.9|32600.9|9
1736952450000|2025-01-15 14:47:30|32630.9|32610.9|32619.9|32599.9|32630.9|32610.9|32619.9|32599.9|2
1736952460000|2025-01-15 14:47:40|32620.9|32600.9|32603.4|32583.4|32621.5|32600.9|32595.9|32575.9|17
1736952470000|2025-01-15 14:47:50|32615.9|32575.9|32613.4|32593.4|32622.4|32593.4|32613.4|32575.9|6
1736952480000|2025-01-15 14:48:00|32610.9|32590.9|32612.4|32592.4|32612.4|32592.4|32610.9|32590.9|1
1736952490000|2025-01-15 14:48:10|32627.8|32587.8|32633.4|32613.4|32633.4|32613.4|32622.8|32587.8|6
1736952500000|2025-01-15 14:48:20|32630.9|32610.9|32619.9|32599.9|32630.9|32610.9|32619.9|32599.9|5
1736952510000|2025-01-15 14:48:30|32621.8|32601.8|32630.9|32610.9|32630.9|32610.9|32621.8|32601.8|6
1736952520000|2025-01-15 14:48:40|32629.9|32609.9|32630.9|32610.9|32640.9|32611.8|32629.9|32600.9|0
1736952530000|2025-01-15 14:48:50|32629.3|32609.3|32628.4|32608.4|32629.3|32609.3|32628.4|32608.4|3
1736952540000|2025-01-15 14:49:00|32629.3|32609.3|32633.4|32613.4|32633.4|32613.4|32629.3|32609.3|4
1736952550000|2025-01-15 14:49:10|||||||||2
1736952560000|2025-01-15 14:49:20|32634.3|32614.3|32640.9|32620.9|32640.9|32620.9|32634.3|32614.3|7
1736952570000|2025-01-15 14:49:30|||||||||1
1736952580000|2025-01-15 14:49:40|32639.9|32619.9|32638.4|32618.4|32639.9|32619.9|32638.4|32618.4|2
1736952590000|2025-01-15 14:49:50|32639.3|32619.3|32638.4|32618.4|32639.9|32619.9|32638.4|32618.4|4
1736952600000|2025-01-15 14:50:00|32637.4|32617.4|32630.9|32610.9|32637.4|32617.4|32627.4|32607.4|5
1736952610000|2025-01-15 14:50:10|32632.4|32612.4|32622.4|32602.4|32632.4|32612.4|32622.4|32602.4|12
1736952620000|2025-01-15 14:50:20|32610.9|32590.9|32607.4|32587.4|32610.9|32590.9|32607.4|32587.4|4
1736952630000|2025-01-15 14:50:30|32622.1|32562.1|32591.5|32571.5|32622.1|32577.4|32590.5|32562.1|124
1736952640000|2025-01-15 14:50:40|32604|32564|32608.6|32568.6|32608.6|32568.6|32604|32564|3
1736952650000|2025-01-15 14:50:50|32607.1|32567.1|32596.1|32576.1|32607.1|32578|32596.1|32567.1|2
1736952660000|2025-01-15 14:51:00|32593|32573|32588|32568|32593|32573|32585.5|32565.5|0
1736952670000|2025-01-15 14:51:10|32580.2|32560.2|32577.4|32537.4|32580.2|32560.2|32568|32535.9|16
1736952680000|2025-01-15 14:51:20|||||||||1
1736952690000|2025-01-15 14:51:30|32575.5|32535.5|32556.5|32536.5|32575.5|32543|32556.5|32530.5|3
1736952700000|2025-01-15 14:51:40|32555.5|32535.5|32559.9|32539.9|32565.5|32539.9|32554.6|32525.5|2
1736952710000|2025-01-15 14:51:50|32560.9|32540.9|32562.4|32542.4|32562.4|32542.4|32560.9|32540.9|1
1736952720000|2025-01-15 14:52:00|32566.5|32546.5|32599|32539|32599|32546.5|32566.5|32537.4|1
1736952730000|2025-01-15 14:52:10|32600.5|32540.5|32576.1|32556.1|32600.5|32556.1|32576.1|32540.5|8
1736952740000|2025-01-15 14:52:20|32573|32553|32572.4|32552.4|32573|32553|32572.4|32552.4|1
1736952750000|2025-01-15 14:52:30|32575.8|32555.8|32594|32554|32594.9|32555.8|32575.8|32553.3|22
1736952770000|2025-01-15 14:52:50|32594.9|32554.9|32592.4|32552.4|32594.9|32554.9|32592.4|32552.4|8
1736952780000|2025-01-15 14:53:00|32589.3|32549.3|32560.8|32520.8|32589.3|32554.3|32560.8|32512.7|32
1736952790000|2025-01-15 14:53:10|32559.3|32519.3|32541.8|32521.8|32559.3|32533.3|32525.8|32504.3|14
1736952800000|2025-01-15 14:53:20|32539.9|32519.9|32539.9|32519.9|32539.9|32519.9|32539.9|32519.9|0
1736952810000|2025-01-15 14:53:30|32543.3|32523.3|32548.3|32528.3|32548.3|32528.3|32543.3|32523.3|2
1736952820000|2025-01-15 14:53:40|32553.3|32533.3|32550.8|32530.8|32553.3|32533.3|32550.8|32530.8|0
1736952830000|2025-01-15 14:53:50|32549.9|32529.9|32548.3|32528.3|32549.9|32529.9|32548.3|32528.3|0
1736952840000|2025-01-15 14:54:00|32545.8|32525.8|32553.3|32533.3|32553.3|32533.3|32545.8|32525.8|2
1736952850000|2025-01-15 14:54:10|32565.8|32525.8|32564.3|32524.3|32565.8|32525.8|32564.3|32524.3|0
1736952860000|2025-01-15 14:54:20|32555.2|32535.2|32556.8|32536.8|32556.8|32536.8|32555.2|32535.2|0
1736952870000|2025-01-15 14:54:30|32554.3|32534.3|32558.3|32538.3|32559.3|32539.3|32554.3|32534.3|8
1736952880000|2025-01-15 14:54:40|32556.8|32536.8|32559.3|32539.3|32559.3|32539.3|32555.8|32535.8|0
1736952890000|2025-01-15 14:54:50|32556.8|32536.8|32554.3|32534.3|32556.8|32536.8|32554.3|32534.3|1
1736952900000|2025-01-15 14:55:00|32553.3|32533.3|32545.2|32525.2|32553.3|32533.3|32545.2|32525.2|24
1736952910000|2025-01-15 14:55:10|32537.4|32517.4|32538.3|32518.3|32538.3|32518.3|32537.4|32517.4|4
1736952920000|2025-01-15 14:55:20|32539.3|32519.3|32538.3|32518.3|32539.3|32519.3|32538.3|32518.3|1
1736952930000|2025-01-15 14:55:30|32536.8|32516.8|32541.5|32521.5|32542.4|32522.4|32536.8|32516.8|0
1736952940000|2025-01-15 14:55:40|32538.3|32518.3|32548.3|32528.3|32548.3|32528.3|32538.3|32518.3|18
1736952950000|2025-01-15 14:55:50|32547.4|32527.4|32550.2|32530.2|32550.2|32530.2|32547.4|32527.4|2
1736952960000|2025-01-15 14:56:00|||||||||1
1736952970000|2025-01-15 14:56:10|32550.8|32530.8|32546.8|32526.8|32550.8|32530.8|32546.8|32526.8|3
1736952980000|2025-01-15 14:56:20|32547.7|32527.7|32562.7|32542.7|32562.7|32542.7|32547.7|32527.7|6
1736952990000|2025-01-15 14:56:30|32564.3|32544.3|32575.8|32555.8|32575.8|32555.8|32564.3|32544.3|0
1736953000000|2025-01-15 14:56:40|32579.3|32559.3|32569.9|32549.9|32579.3|32559.3|32569.9|32549.9|0
1736953010000|2025-01-15 14:56:50|32566.8|32546.8|32572.7|32552.7|32572.7|32552.7|32564.3|32544.3|2
1736953020000|2025-01-15 14:57:00|32574.3|32554.3|32585.8|32565.8|32585.8|32565.8|32574.3|32554.3|4
1736953030000|2025-01-15 14:57:10|32582.7|32562.7|32584.3|32564.3|32584.3|32564.3|32582.7|32562.7|2
1736953060000|2025-01-15 14:57:40|32581.8|32561.8|32581.8|32561.8|32581.8|32561.8|32581.8|32561.8|5
1736953070000|2025-01-15 14:57:50|32576.4|32556.4|32576.4|32556.4|32576.4|32556.4|32576.4|32556.4|1
1736953080000|2025-01-15 14:58:00|32574.6|32554.6|32568.3|32548.3|32574.6|32554.6|32568.3|32548.3|0
1736953100000|2025-01-15 14:58:20|32569.3|32549.3|32569.3|32549.3|32569.3|32549.3|32569.3|32549.3|4
1736953110000|2025-01-15 14:58:30|32566.2|32546.2|32570.8|32530.8|32570.8|32546.2|32561.8|32530.8|1
1736953120000|2025-01-15 14:58:40|32561.8|32541.8|32561.8|32541.8|32561.8|32541.8|32560.8|32540.8|1
1736953130000|2025-01-15 14:58:50|32559.3|32539.3|32559.3|32539.3|32559.3|32539.3|32559.3|32539.3|0
1736953140000|2025-01-15 14:59:00|32551.8|32531.8|32543.3|32523.3|32551.8|32531.8|32543.3|32523.3|1
1736953150000|2025-01-15 14:59:10|32546.8|32526.8|32546.8|32526.8|32557.7|32529.3|32546.8|32517.7|2
1736953160000|2025-01-15 14:59:20|32541.8|32521.8|32536.8|32516.8|32550.8|32521.8|32536.8|32510.8|0
1736953170000|2025-01-15 14:59:30|32534.3|32514.3|32528.3|32508.3|32534.3|32514.3|32528.3|32508.3|2
1736953180000|2025-01-15 14:59:40|32530.8|32510.8|32525.8|32505.8|32530.8|32510.8|32525.8|32505.8|0
1736953190000|2025-01-15 14:59:50|32524.3|32504.3|32526.8|32506.8|32526.8|32506.8|32524.3|32504.3|6
1736953200000|2025-01-15 15:00:00|32528.7|32508.7|32562.7|32542.7|32562.7|32542.7|32528.7|32508.7|15
1736953210000|2025-01-15 15:00:10|32565.8|32545.8|32555.8|32535.8|32569.3|32549.3|32555.8|32535.8|11
1736953220000|2025-01-15 15:00:20|32559.3|32539.3|32550.8|32530.8|32563.7|32543.7|32550.8|32530.8|20
1736953230000|2025-01-15 15:00:30|32548.3|32528.3|32548.3|32528.3|32548.3|32528.3|32548.3|32528.3|2
1736953240000|2025-01-15 15:00:40|32546.4|32526.4|32536.8|32516.8|32546.4|32526.4|32536.8|32516.8|7
1736953250000|2025-01-15 15:00:50|32534.3|32514.3|32534.3|32514.3|32534.3|32514.3|32534.3|32514.3|1
1736953260000|2025-01-15 15:01:00|32531.8|32511.8|32540.8|32520.8|32540.8|32520.8|32530.8|32510.8|12
1736953270000|2025-01-15 15:01:10|32541.8|32521.8|32536.8|32516.8|32541.8|32521.8|32529.3|32509.3|5
1736953280000|2025-01-15 15:01:20|32537.4|32517.4|32508|32488|32538.3|32518.3|32508|32488|16
1736953290000|2025-01-15 15:01:30|32503.3|32483.3|32510.8|32490.8|32510.8|32490.8|32503.3|32483.3|9
1736953300000|2025-01-15 15:01:40|32514.9|32494.9|32512.4|32492.4|32514.9|32494.9|32512.4|32492.4|3
1736953310000|2025-01-15 15:01:50|32510.8|32490.8|32515.8|32495.8|32515.8|32495.8|32510.8|32490.8|3
1736953320000|2025-01-15 15:02:00|32518.3|32498.3|32525.2|32505.2|32525.2|32505.2|32518.3|32498.3|6
1736953330000|2025-01-15 15:02:10|32527.1|32507.1|32560.5|32540.5|32560.5|32540.5|32527.1|32507.1|32
1736953340000|2025-01-15 15:02:20|32571.8|32551.8|32579.3|32559.3|32579.3|32559.3|32571.8|32551.8|7
1736953360000|2025-01-15 15:02:40|32578.3|32558.3|32578.3|32558.3|32578.3|32558.3|32578.3|32558.3|20
1736953370000|2025-01-15 15:02:50|32577.4|32557.4|32591.8|32571.8|32591.8|32571.8|32577.4|32557.4|9
1736953380000|2025-01-15 15:03:00|32586.8|32566.8|32586.8|32566.8|32586.8|32566.8|32586.8|32566.8|16
1736953390000|2025-01-15 15:03:10|32583.3|32563.3|32583.3|32563.3|32583.3|32563.3|32583.3|32563.3|1
1736953400000|2025-01-15 15:03:20|32592.4|32552.4|32578.3|32558.3|32592.4|32561.4|32578.3|32552.4|1
1736953420000|2025-01-15 15:03:40|32577.4|32557.4|32573.3|32553.3|32577.4|32557.4|32573.3|32553.3|3
1736953440000|2025-01-15 15:04:00|32565.8|32545.8|32568.3|32548.3|32568.3|32548.3|32565.8|32545.8|10
1736953450000|2025-01-15 15:04:10|32570.8|32550.8|32587.7|32567.7|32587.7|32567.7|32570.8|32547.1|7
1736953460000|2025-01-15 15:04:20|32585.8|32565.8|32585.8|32565.8|32585.8|32565.8|32583.3|32563.3|1
1736953470000|2025-01-15 15:04:30|32588.3|32568.3|32588.3|32568.3|32588.3|32568.3|32588.3|32568.3|1
1736953480000|2025-01-15 15:04:40|32590.8|32570.8|32595.8|32575.8|32595.8|32575.8|32590.8|32570.8|6
1736953490000|2025-01-15 15:04:50|32596.8|32576.8|32590.8|32570.8|32598.3|32578.3|32590.8|32570.8|4
1736953500000|2025-01-15 15:05:00|32588.3|32568.3|32587.4|32567.4|32588.3|32568.3|32587.4|32567.4|12
1736953510000|2025-01-15 15:05:10|32588.9|32568.9|32598.9|32578.9|32598.9|32578.9|32588.9|32568.9|4
1736953520000|2025-01-15 15:05:20|32603.9|32583.9|32603.9|32583.9|32603.9|32583.9|32603.9|32583.9|0
1736953530000|2025-01-15 15:05:30|32607|32587|32613|32593|32628.9|32605.5|32607|32587|7
1736953540000|2025-01-15 15:05:40|32606.4|32586.4|32606.4|32586.4|32606.4|32586.4|32606.4|32586.4|2
1736953550000|2025-01-15 15:05:50|32613.9|32573.9|32613.9|32573.9|32613.9|32573.9|32613.9|32573.9|0
1736953560000|2025-01-15 15:06:00|32606.4|32586.4|32604.9|32584.9|32606.4|32586.4|32604.9|32584.9|3
1736953570000|2025-01-15 15:06:10|32607.4|32587.4|32607.4|32587.4|32607.4|32587.4|32607.4|32587.4|9
1736953580000|2025-01-15 15:06:20|32603.9|32583.9|32603|32583|32603.9|32583.9|32598.9|32578.9|12
1736953590000|2025-01-15 15:06:30|32607.4|32587.4|32609.9|32589.9|32609.9|32589.9|32607.4|32587.4|1
1736953600000|2025-01-15 15:06:40|32610.8|32590.8|32616.4|32596.4|32616.4|32596.4|32610.8|32590.8|3
1736953610000|2025-01-15 15:06:50|32618.9|32598.9|32618.9|32598.9|32618.9|32598.9|32618.9|32598.9|0
1736953620000|2025-01-15 15:07:00|32618|32598|32616.4|32596.4|32618|32598|32616.4|32596.4|16
1736953630000|2025-01-15 15:07:10|32618|32598|32618|32598|32618|32598|32618|32598|2
1736953640000|2025-01-15 15:07:20|32616.4|32596.4|32619.9|32599.9|32619.9|32599.9|32616.4|32596.4|6
1736953650000|2025-01-15 15:07:30|32623|32603|32631.4|32611.4|32631.4|32611.4|32623|32603|10
1736953660000|2025-01-15 15:07:40|32635.5|32615.5|32640.5|32620.5|32640.5|32620.5|32635.5|32615.5|6
1736953670000|2025-01-15 15:07:50|32641.4|32621.4|32641.4|32621.4|32641.4|32621.4|32641.4|32621.4|7
1736953680000|2025-01-15 15:08:00|32642.4|32622.4|32662.4|32642.4|32666.4|32646.4|32642.4|32622.4|34
1736953690000|2025-01-15 15:08:10|32661.4|32641.4|32656.4|32636.4|32661.4|32641.4|32656.4|32636.4|9
1736953710000|2025-01-15 15:08:30|32654.9|32634.9|32663.3|32643.3|32663.3|32643.3|32654.9|32634.9|5
1736953720000|2025-01-15 15:08:40|32661.4|32641.4|32671.4|32651.4|32671.4|32651.4|32661.4|32641.4|3
1736953730000|2025-01-15 15:08:50|32679.9|32659.9|32689.2|32669.2|32689.2|32669.2|32679.9|32659.9|39
1736953740000|2025-01-15 15:09:00|32690.2|32670.2|32690.2|32670.2|32690.2|32670.2|32689.2|32669.2|12
1736953750000|2025-01-15 15:09:10|||||||||12
1736953760000|2025-01-15 15:09:20|32693.3|32673.3|32725.8|32705.8|32725.8|32705.8|32693.3|32673.3|61
1736953770000|2025-01-15 15:09:30|32723.3|32703.3|32715.8|32695.8|32725.8|32703.3|32710.2|32683.3|6
1736953780000|2025-01-15 15:09:40|32711.1|32691.1|32715.8|32695.8|32718.3|32698.3|32711.1|32691.1|5
1736953790000|2025-01-15 15:09:50|32714.9|32694.9|32716.7|32696.7|32716.7|32696.7|32711.7|32691.7|5
1736953800000|2025-01-15 15:10:00|32719.2|32699.2|32725.2|32705.2|32725.2|32705.2|32719.2|32699.2|1
1736953810000|2025-01-15 15:10:10|32727.7|32707.7|32726.7|32706.7|32730.2|32710.2|32725.2|32705.2|12
1736953820000|2025-01-15 15:10:20|32726.1|32706.1|32734.2|32714.2|32734.2|32714.2|32725.2|32705.2|30
1736953830000|2025-01-15 15:10:30|32735.8|32715.8|32739.2|32719.2|32739.2|32719.2|32735.8|32715.8|27
1736953840000|2025-01-15 15:10:40|32741.1|32721.1|32746.1|32726.1|32746.1|32726.1|32739.6|32719.6|112
1736953850000|2025-01-15 15:10:50|32755.5|32735.5|32751.5|32731.5|32755.5|32735.5|32747.1|32727.1|10
1736953860000|2025-01-15 15:11:00|32750.5|32730.5|32759.9|32739.9|32759.9|32739.9|32750.5|32730.5|28
1736953870000|2025-01-15 15:11:10|32761.5|32741.5|32753.6|32733.6|32763|32743|32746.1|32726.1|21
1736953880000|2025-01-15 15:11:20|32752.1|32732.1|32754.6|32734.6|32754.6|32734.6|32752.1|32732.1|5
1736953890000|2025-01-15 15:11:30|32758|32738|32757.1|32737.1|32758|32738|32753.6|32733.6|5
1736953900000|2025-01-15 15:11:40|32758|32738|32758|32738|32758|32738|32758|32738|1
1736953910000|2025-01-15 15:11:50|32759|32739|32763|32743|32763|32743|32759|32739|9
1736953920000|2025-01-15 15:12:00|32760.5|32740.5|32742.1|32722.1|32760.5|32740.5|32742.1|32722.1|35
1736953930000|2025-01-15 15:12:10|32740.2|32720.2|32741.1|32721.1|32741.1|32721.1|32737.1|32717.1|13
1736953940000|2025-01-15 15:12:20|32738.6|32718.6|32737.1|32717.1|32742.1|32722.1|32737.1|32717.1|3
1736953950000|2025-01-15 15:12:30|32735.5|32715.5|32745.5|32725.5|32745.5|32725.5|32735.5|32715.5|3
1736953960000|2025-01-15 15:12:40|32750.5|32730.5|32774|32754|32774|32754|32750.5|32730.5|4
1736953970000|2025-01-15 15:12:50|32773|32753|32771.4|32751.4|32773|32753|32770.5|32750.5|4
1736953980000|2025-01-15 15:13:00|32770.5|32750.5|32785.2|32765.2|32785.2|32765.2|32770.5|32750.5|14
1736953990000|2025-01-15 15:13:10|32782.1|32762.1|32783|32763|32785.5|32765.5|32782.1|32762.1|6
1736954000000|2025-01-15 15:13:20|32787.1|32767.1|32782.1|32762.1|32787.1|32767.1|32782.1|32762.1|5
1736954010000|2025-01-15 15:13:30|32780.5|32760.5|32779.6|32759.6|32780.5|32760.5|32779.6|32759.6|5
1736954020000|2025-01-15 15:13:40|32778.6|32758.6|32773.3|32753.3|32778.9|32758.9|32773.3|32753.3|11
1736954030000|2025-01-15 15:13:50|32768.3|32748.3|32756.8|32736.8|32768.3|32748.3|32756.8|32736.8|1
1736954040000|2025-01-15 15:14:00|32757.7|32737.7|32758.9|32738.9|32760.8|32740.8|32755.8|32735.8|8
1736954050000|2025-01-15 15:14:10|32757.4|32737.4|32762.4|32742.4|32762.4|32742.4|32757.4|32737.4|4
1736954060000|2025-01-15 15:14:20|32758.9|32738.9|32753.9|32733.9|32758.9|32738.9|32753.9|32733.9|6
1736954070000|2025-01-15 15:14:30|32750.8|32730.8|32749.9|32729.9|32750.8|32730.8|32749.9|32729.9|5
1736954080000|2025-01-15 15:14:40|32750.8|32730.8|32753.9|32733.9|32753.9|32733.9|32750.8|32730.8|4
1736954090000|2025-01-15 15:14:50|32754.9|32734.9|32757.4|32737.4|32757.4|32737.4|32753.9|32733.9|2
1736954100000|2025-01-15 15:15:00|32756.4|32736.4|32737.4|32717.4|32756.4|32736.4|32733.6|32713.6|20
1736954110000|2025-01-15 15:15:10|32738.9|32718.9|32746.4|32726.4|32746.4|32726.4|32738.9|32718.9|14
1736954120000|2025-01-15 15:15:20|32742.1|32722.1|32739.6|32719.6|32742.1|32722.1|32739.6|32719.6|7
1736954130000|2025-01-15 15:15:30|32734.6|32714.6|32735.5|32715.5|32735.5|32715.5|32734.6|32714.6|3
1736954140000|2025-01-15 15:15:40|32737.1|32717.1|32739.6|32719.6|32739.6|32719.6|32737.1|32717.1|11
1736954150000|2025-01-15 15:15:50|32742.1|32722.1|32748.6|32728.6|32749.6|32729.6|32742.1|32722.1|5
1736954160000|2025-01-15 15:16:00|32747.1|32727.1|32738.9|32718.9|32747.1|32727.1|32738|32718|11
1736954170000|2025-01-15 15:16:10|32739.6|32719.6|32737.1|32717.1|32739.6|32719.6|32737.1|32717.1|3
1736954190000|2025-01-15 15:16:30|32738|32718|32738|32718|32738|32718|32738|32718|2
1736954200000|2025-01-15 15:16:40|32737|32717|32732|32712|32737|32717|32732|32712|7
1736954210000|2025-01-15 15:16:50|32727|32707|32727|32707|32727|32707|32727|32707|3
1736954220000|2025-01-15 15:17:00|32726.1|32706.1|32722|32702|32726.1|32706.1|32722|32702|7
1736954230000|2025-01-15 15:17:10|32723|32703|32723|32703|32723|32703|32723|32703|7
1736954240000|2025-01-15 15:17:20|32722|32702|32719.5|32699.5|32722|32702|32719.5|32699.5|3
1736954250000|2025-01-15 15:17:30|32718.6|32698.6|32714.5|32694.5|32718.6|32698.6|32714.5|32694.5|4
1736954260000|2025-01-15 15:17:40|32709.5|32689.5|32705.8|32685.8|32709.5|32689.5|32705.8|32685.8|6
1736954270000|2025-01-15 15:17:50|32705.2|32685.2|32702.7|32682.7|32705.2|32685.2|32701.1|32681.1|14
1736954280000|2025-01-15 15:18:00|32703.6|32683.6|32711.1|32691.1|32711.1|32691.1|32703.6|32683.6|11
1736954290000|2025-01-15 15:18:10|32712|32692|32713.6|32693.6|32713.6|32693.6|32712|32692|0
1736954300000|2025-01-15 15:18:20|32716.4|32696.4|32727|32707|32728|32708|32716.4|32696.4|18
1736954310000|2025-01-15 15:18:30|32726.1|32706.1|32726.1|32706.1|32726.1|32706.1|32726.1|32706.1|4
1736954320000|2025-01-15 15:18:40|32717.7|32697.7|32723.9|32683.9|32723.9|32697.7|32712.9|32683.9|4
1736954330000|2025-01-15 15:18:50|32712.9|32692.9|32708.6|32688.6|32712.9|32692.9|32708.6|32688.6|1
1736954340000|2025-01-15 15:19:00|32714.5|32674.5|32701.1|32681.1|32714.5|32682.7|32701.1|32674.5|5
1736954350000|2025-01-15 15:19:10|32702|32682|32706.1|32686.1|32706.1|32686.1|32702|32682|0
1736954360000|2025-01-15 15:19:20|32707|32687|32706.1|32686.1|32710.2|32690.2|32706.1|32686.1|3
1736954370000|2025-01-15 15:19:30|32703.6|32683.6|32701.1|32681.1|32703.6|32683.6|32701.1|32681.1|4
1736954380000|2025-01-15 15:19:40|32704.2|32684.2|32704.2|32684.2|32704.2|32684.2|32704.2|32684.2|5
1736954390000|2025-01-15 15:19:50|32708.9|32688.9|32719.2|32699.2|32719.2|32699.2|32708.9|32688.9|4
1736954400000|2025-01-15 15:20:00|32717.7|32697.7|32710.2|32690.2|32721.7|32701.7|32710.2|32690.2|14
1736954410000|2025-01-15 15:20:10|32709.2|32689.2|32694.8|32674.8|32709.2|32689.2|32694.8|32674.8|2
1736954420000|2025-01-15 15:20:20|32703.9|32663.9|32674.2|32614.2|32703.9|32668.6|32673.3|32613.3|27
1736954430000|2025-01-15 15:20:30|32660.8|32620.8|32639.2|32619.2|32660.8|32629.8|32638.3|32618.3|5
1736954440000|2025-01-15 15:20:40|32640.8|32620.8|32640.8|32620.8|32640.8|32620.8|32640.8|32620.8|0
1736954450000|2025-01-15 15:20:50|32642.6|32622.6|32645.8|32625.8|32645.8|32625.8|32642.6|32622.6|6
1736954460000|2025-01-15 15:21:00|32644.2|32624.2|32654.2|32634.2|32654.2|32634.2|32644.2|32624.2|0
1736954470000|2025-01-15 15:21:10|32656.7|32636.7|32657.6|32637.6|32657.6|32637.6|32656.7|32636.7|3
1736954480000|2025-01-15 15:21:20|32660.8|32640.8|32660.8|32640.8|32660.8|32640.8|32660.8|32640.8|0
1736954490000|2025-01-15 15:21:30|32659.2|32639.2|32649.8|32629.8|32660.8|32640.8|32648.9|32628.9|6
1736954500000|2025-01-15 15:21:40|32660.8|32620.8|32660.8|32620.8|32662.3|32622.3|32660.8|32620.8|0
1736954510000|2025-01-15 15:21:50|32649.8|32629.8|32649.2|32629.2|32649.8|32629.8|32648.3|32628.3|0
1736954520000|2025-01-15 15:22:00|32650.1|32630.1|32654.2|32634.2|32654.2|32634.2|32650.1|32630.1|1
1736954530000|2025-01-15 15:22:10|32655.1|32635.1|32655.1|32635.1|32655.1|32635.1|32655.1|32635.1|1
1736954540000|2025-01-15 15:22:20|32666.1|32626.1|32659.2|32639.2|32666.1|32640.1|32657|32626.1|1
1736954550000|2025-01-15 15:22:30|32660.8|32640.8|32672.6|32652.6|32672.6|32652.6|32660.8|32640.8|5
1736954560000|2025-01-15 15:22:40|32674.2|32654.2|32689.2|32649.2|32689.2|32658.3|32674.2|32649.2|15
1736954570000|2025-01-15 15:22:50|32686.1|32646.1|32686.1|32646.1|32686.1|32646.1|32686.1|32646.1|8
1736954580000|2025-01-15 15:23:00|32685.1|32645.1|32669.2|32649.2|32685.1|32649.2|32666.7|32643.6|3
1736954590000|2025-01-15 15:23:10|32668.3|32648.3|32665.8|32645.8|32669.2|32649.2|32665.8|32645.8|2
1736954600000|2025-01-15 15:23:20|32664.2|32644.2|32650.8|32630.8|32664.2|32644.2|32650.8|32630.8|1
1736954630000|2025-01-15 15:23:50|32651.7|32631.7|32663.3|32643.3|32669.2|32643.3|32651.7|32625.8|1
1736954640000|2025-01-15 15:24:00|32665.8|32645.8|32666.7|32646.7|32666.7|32646.7|32665.7|32645.7|0
1736954650000|2025-01-15 15:24:10|||||||||1
1736954680000|2025-01-15 15:24:40|32670.7|32650.7|32670.7|32650.7|32670.7|32650.7|32670.7|32650.7|1
1736954700000|2025-01-15 15:25:00|32672.3|32652.3|32685.1|32665.1|32685.1|32665.1|32672.3|32652.3|0
1736954720000|2025-01-15 15:25:20|32690.1|32670.1|32694.2|32674.2|32694.2|32674.2|32690.1|32670.1|2
1736954730000|2025-01-15 15:25:30|32695.7|32675.7|32695.7|32675.7|32695.7|32675.7|32695.7|32675.7|1
1736954740000|2025-01-15 15:25:40|32693.2|32673.2|32695.7|32675.7|32695.7|32675.7|32693.2|32673.2|1
1736954760000|2025-01-15 15:26:00|32694.2|32674.2|32693.2|32673.2|32694.2|32674.2|32693.2|32673.2|2
1736954770000|2025-01-15 15:26:10|32700.4|32660.4|32676.7|32656.7|32700.4|32660.4|32676.7|32655.7|8
1736954800000|2025-01-15 15:26:40|32674.8|32654.8|32649.2|32629.2|32674.8|32654.8|32649.2|32629.2|8
1736954810000|2025-01-15 15:26:50|32646.7|32626.7|32645.7|32625.7|32646.7|32626.7|32645.7|32625.7|3
1736954820000|2025-01-15 15:27:00|32644.2|32624.2|32639.8|32619.8|32644.2|32624.2|32639.8|32619.8|5
1736954830000|2025-01-15 15:27:10|32640.7|32620.7|32635.7|32615.7|32640.7|32620.7|32635.7|32615.7|3
1736954840000|2025-01-15 15:27:20|32637.3|32617.3|32641.7|32621.7|32641.7|32621.7|32637.3|32617.3|2
1736954850000|2025-01-15 15:27:30|32635.1|32615.1|32633.2|32613.2|32635.1|32615.1|32633.2|32613.2|1
1736954860000|2025-01-15 15:27:40|32634.2|32614.2|32634.2|32614.2|32634.2|32614.2|32634.2|32614.2|0
1736954880000|2025-01-15 15:28:00|32635.7|32615.7|32660.7|32640.7|32660.7|32640.7|32635.7|32615.7|3
1736954890000|2025-01-15 15:28:10|32663.2|32643.2|32666.7|32646.7|32666.7|32646.7|32663.2|32643.2|0
1736954910000|2025-01-15 15:28:30|32665.7|32645.7|32664.2|32644.2|32666.7|32646.7|32664.2|32644.2|6
1736954920000|2025-01-15 15:28:40|32666.7|32646.7|32666.7|32646.7|32666.7|32646.7|32666.7|32646.7|1
1736954930000|2025-01-15 15:28:50|32670.7|32650.7|32670.7|32650.7|32671.7|32651.7|32670.7|32650.7|0
1736954940000|2025-01-15 15:29:00|32666.3|32646.3|32659.8|32639.8|32666.3|32646.3|32659.8|32639.8|19
1736954950000|2025-01-15 15:29:10|32657.3|32637.3|32643.8|32623.8|32657.3|32637.3|32643.8|32623.8|2
1736954960000|2025-01-15 15:29:20|32639.8|32619.8|32637.3|32617.3|32639.8|32619.8|32637.3|32617.3|0
1736954970000|2025-01-15 15:29:30|32636.3|32616.3|32636.3|32616.3|32636.3|32616.3|32636.3|32616.3|2
1736954980000|2025-01-15 15:29:40|||||||||1
1736954990000|2025-01-15 15:29:50|32633.8|32613.8|32633.8|32613.8|32633.8|32613.8|32633.8|32613.8|2
1736955010000|2025-01-15 15:30:10|32634.8|32614.8|32629.8|32609.8|32643.8|32616.3|32629.8|32603.8|8
1736955020000|2025-01-15 15:30:20|32628.8|32608.8|32628.8|32608.8|32628.8|32608.8|32628.8|32608.8|4
1736955030000|2025-01-15 15:30:30|32627.9|32607.9|32622.9|32602.9|32627.9|32607.9|32622.9|32602.9|7
1736955040000|2025-01-15 15:30:40|32619.8|32599.8|32592.3|32572.3|32619.8|32599.8|32592.3|32572.3|5
1736955050000|2025-01-15 15:30:50|32590.4|32570.4|32597.3|32577.3|32597.3|32577.3|32587.3|32567.3|19
1736955060000|2025-01-15 15:31:00|32598.8|32578.8|32607.3|32587.3|32607.3|32587.3|32598.8|32578.8|2
1736955070000|2025-01-15 15:31:10|32613.8|32593.8|32628.2|32608.2|32637.6|32608.2|32613.8|32593.8|7
1736955080000|2025-01-15 15:31:20|32633.2|32613.2|32633.2|32613.2|32633.2|32613.2|32633.2|32613.2|16
1736955090000|2025-01-15 15:31:30|32634.8|32614.8|32632.3|32612.3|32634.8|32614.8|32632.3|32612.3|6
1736955100000|2025-01-15 15:31:40|32635.7|32615.7|32638.2|32618.2|32638.2|32618.2|32635.7|32615.7|1
1736955110000|2025-01-15 15:31:50|32652.3|32612.3|32652.3|32612.3|32652.3|32612.3|32652.3|32612.3|1
1736955120000|2025-01-15 15:32:00|32650.7|32610.7|32636.3|32616.3|32650.7|32619.8|32636.3|32610.7|3
1736955130000|2025-01-15 15:32:10|32633.2|32613.2|32607.9|32587.9|32633.2|32613.2|32607.9|32587.9|7
1736955140000|2025-01-15 15:32:20|32612.3|32572.3|32604.2|32584.2|32612.3|32584.2|32603.2|32572.3|1
1736955150000|2025-01-15 15:32:30|32603.2|32583.2|32604.2|32584.2|32604.2|32584.2|32603.2|32583.2|0
1736955160000|2025-01-15 15:32:40|32605.7|32585.7|32605.7|32585.7|32605.7|32585.7|32605.7|32585.7|1
1736955170000|2025-01-15 15:32:50|32606.7|32586.7|32608.2|32588.2|32608.2|32588.2|32606.7|32586.7|0
1736955180000|2025-01-15 15:33:00|32614.8|32594.8|32613.8|32593.8|32616.3|32596.3|32613.8|32593.8|0
1736955200000|2025-01-15 15:33:20|32611.3|32591.3|32599.8|32579.8|32611.3|32591.3|32599.8|32579.8|5
1736955210000|2025-01-15 15:33:30|32595.7|32575.7|32592.3|32572.3|32595.7|32575.7|32592.3|32572.3|14
1736955220000|2025-01-15 15:33:40|32586.3|32566.3|32581.3|32561.3|32586.3|32566.3|32581.3|32561.3|3
1736955230000|2025-01-15 15:33:50|32582.3|32562.3|32583.2|32563.2|32583.2|32563.2|32582.3|32562.3|1
1736955240000|2025-01-15 15:34:00|32584.2|32564.2|32611.7|32591.7|32611.7|32591.7|32584.2|32564.2|1
1736955250000|2025-01-15 15:34:10|32613.2|32593.2|32619.8|32599.8|32619.8|32599.8|32613.2|32593.2|3
1736955260000|2025-01-15 15:34:20|32623.2|32603.2|32624.8|32604.8|32624.8|32604.8|32623.2|32603.2|0
1736955300000|2025-01-15 15:35:00|||||||||2
1736955310000|2025-01-15 15:35:10|32622.3|32602.3|32597.3|32577.3|32622.3|32602.3|32597.3|32577.3|4
1736955320000|2025-01-15 15:35:20|32593.2|32573.2|32593.2|32573.2|32602.3|32573.2|32589.8|32562.3|2
1736955330000|2025-01-15 15:35:30|32600.7|32560.7|32600.7|32560.7|32600.7|32560.7|32600.7|32560.7|0
1736955340000|2025-01-15 15:35:40|32595.7|32555.7|32580.7|32560.7|32595.7|32560.7|32578.2|32555.7|7
1736955350000|2025-01-15 15:35:50|32583.8|32563.8|32583.2|32563.2|32595.7|32564.8|32583.2|32555.7|2
1736955360000|2025-01-15 15:36:00|32594.2|32554.2|32582.3|32562.3|32594.2|32563.2|32582.3|32554.2|0
1736955370000|2025-01-15 15:36:10|32583.8|32563.8|32583.8|32563.8|32583.8|32563.8|32583.8|32563.8|0
1736955380000|2025-01-15 15:36:20|||||||||1
1736955390000|2025-01-15 15:36:30|32584.8|32564.8|32584.8|32564.8|32584.8|32564.8|32584.8|32564.8|0
1736955400000|2025-01-15 15:36:40|32586.3|32566.3|32587.9|32567.9|32587.9|32567.9|32586.3|32566.3|1
1736955410000|2025-01-15 15:36:50|||||||||1
1736955430000|2025-01-15 15:37:10|32589.4|32569.4|32594.8|32574.8|32594.8|32574.8|32589.4|32569.4|5
1736955440000|2025-01-15 15:37:20|32597.3|32577.3|32597.3|32577.3|32597.3|32577.3|32597.3|32577.3|0
1736955450000|2025-01-15 15:37:30|32594.8|32574.8|32595.7|32575.7|32595.7|32575.7|32594.8|32574.8|7
1736955460000|2025-01-15 15:37:40|32594.8|32574.8|32594.8|32574.8|32597.3|32577.3|32594.8|32574.8|1
1736955470000|2025-01-15 15:37:50|||||||||2
1736955480000|2025-01-15 15:38:00|32593.8|32573.8|32588.8|32568.8|32593.8|32573.8|32588.8|32568.8|1
1736955500000|2025-01-15 15:38:20|32585.4|32565.4|32586.3|32566.3|32586.3|32566.3|32585.4|32565.4|2
1736955520000|2025-01-15 15:38:40|32583.8|32563.8|32587.3|32567.3|32587.3|32567.3|32583.8|32563.8|9
1736955530000|2025-01-15 15:38:50|32592.9|32572.9|32592.9|32572.9|32592.9|32572.9|32592.9|32572.9|0
1736955540000|2025-01-15 15:39:00|32593.8|32573.8|32593.8|32573.8|32593.8|32573.8|32593.8|32573.8|2
1736955560000|2025-01-15 15:39:20|32591.3|32571.3|32588.8|32568.8|32591.3|32571.3|32588.8|32568.8|4
1736955570000|2025-01-15 15:39:30|32585.4|32565.4|32571.3|32551.3|32585.4|32565.4|32571.3|32551.3|3
1736955590000|2025-01-15 15:39:50|32558.8|32538.8|32541.3|32521.3|32558.8|32538.8|32541.3|32521.3|6
1736955600000|2025-01-15 15:40:00|32542.3|32522.3|32542.3|32522.3|32542.3|32522.3|32542.3|32522.3|1
1736955610000|2025-01-15 15:40:10|32543.2|32523.2|32547.3|32527.3|32547.3|32527.3|32543.2|32523.2|15
1736955620000|2025-01-15 15:40:20|32548.8|32528.8|32543.2|32523.2|32548.8|32528.8|32543.2|32523.2|3
1736955630000|2025-01-15 15:40:30|32542.3|32522.3|32534.8|32514.8|32542.3|32522.3|32534.8|32514.8|3
1736955640000|2025-01-15 15:40:40|32535.7|32515.7|32536.3|32516.3|32537.3|32517.3|32534.8|32514.8|0
1736955650000|2025-01-15 15:40:50|32533.8|32513.8|32533.8|32513.8|32533.8|32513.8|32533.8|32513.8|0
1736955660000|2025-01-15 15:41:00|32532.9|32512.9|32533.8|32513.8|32533.8|32513.8|32532.9|32512.9|3
1736955670000|2025-01-15 15:41:10|32534.8|32514.8|32538.8|32518.8|32539.8|32519.8|32534.8|32514.8|3
1736955680000|2025-01-15 15:41:20|32536.3|32516.3|32533.8|32513.8|32536.3|32516.3|32533.8|32513.8|2
1736955690000|2025-01-15 15:41:30|32532.9|32512.9|32525.4|32505.4|32532.9|32512.9|32525.4|32505.4|3
1736955700000|2025-01-15 15:41:40|32523.8|32503.8|32517.9|32497.9|32523.8|32503.8|32517.9|32497.9|9
1736955710000|2025-01-15 15:41:50|32515.4|32495.4|32510.4|32490.4|32515.4|32495.4|32508.8|32488.8|2
1736955720000|2025-01-15 15:42:00|32511.3|32491.3|32514.7|32494.7|32514.7|32494.7|32511.3|32491.3|3
1736955730000|2025-01-15 15:42:10|||||||||16
1736955740000|2025-01-15 15:42:20|32522.2|32502.2|32530.7|32510.7|32530.7|32510.7|32522.2|32502.2|3
1736955750000|2025-01-15 15:42:30|32533.8|32513.8|32544.7|32524.7|32544.7|32524.7|32533.8|32513.8|3
1736955760000|2025-01-15 15:42:40|32546.3|32526.3|32549.7|32529.7|32549.7|32529.7|32546.3|32526.3|0
1736955770000|2025-01-15 15:42:50|32548.8|32528.8|32549.7|32529.7|32549.7|32529.7|32548.8|32528.8|0
1736955780000|2025-01-15 15:43:00|32551.3|32531.3|32549.7|32529.7|32551.3|32531.3|32549.7|32529.7|1
1736955790000|2025-01-15 15:43:10|32548.8|32528.8|32546.3|32526.3|32548.8|32528.8|32546.3|32526.3|2
1736955800000|2025-01-15 15:43:20|32545.4|32525.4|32543.8|32523.8|32545.4|32525.4|32543.8|32523.8|0
1736955830000|2025-01-15 15:43:50|32544.7|32524.7|32550.7|32530.7|32550.7|32530.7|32544.7|32524.7|0
1736955840000|2025-01-15 15:44:00|32552.2|32532.2|32541.3|32521.3|32552.2|32532.2|32541.3|32521.3|7
1736955850000|2025-01-15 15:44:10|32534.7|32514.7|32539.7|32519.7|32539.7|32519.7|32528.8|32508.8|19
1736955860000|2025-01-15 15:44:20|32553.9|32533.9|32586.6|32566.6|32586.6|32566.6|32553.9|32533.9|2
1736955870000|2025-01-15 15:44:30|32593.2|32573.2|32587.2|32567.2|32593.2|32573.2|32587.2|32567.2|3
1736955880000|2025-01-15 15:44:40|32574.7|32554.7|32563.2|32543.2|32574.7|32554.7|32563.2|32543.2|2
1736955890000|2025-01-15 15:44:50|32561.6|32541.6|32566.6|32546.6|32566.6|32546.6|32561.6|32541.6|4
1736955900000|2025-01-15 15:45:00|32567.6|32547.6|32571.6|32551.6|32571.6|32551.6|32567.6|32547.6|2
1736955910000|2025-01-15 15:45:10|32573.2|32553.2|32573.2|32553.2|32573.2|32553.2|32573.2|32553.2|0
1736955920000|2025-01-15 15:45:20|32575.7|32555.7|32575.7|32555.7|32575.7|32555.7|32575.7|32555.7|0
1736955930000|2025-01-15 15:45:30|32576.6|32556.6|32580.7|32560.7|32580.7|32560.7|32576.6|32556.6|1
1736955950000|2025-01-15 15:45:50|32581.6|32561.6|32586.6|32566.6|32586.6|32566.6|32581.6|32561.6|1
1736955960000|2025-01-15 15:46:00|32590.7|32570.7|32591.6|32571.6|32591.6|32571.6|32590.7|32570.7|1
1736955970000|2025-01-15 15:46:10|||||||||1
1736955980000|2025-01-15 15:46:20|||||||||8
1736955990000|2025-01-15 15:46:30|32593.2|32573.2|32593.2|32573.2|32593.2|32573.2|32593.2|32573.2|0
1736956000000|2025-01-15 15:46:40|32604.1|32564.1|32604.1|32564.1|32604.1|32564.1|32604.1|32564.1|0
1736956010000|2025-01-15 15:46:50|32593.2|32573.2|32604.1|32564.1|32604.1|32573.2|32593.2|32564.1|1
1736956020000|2025-01-15 15:47:00|32596.6|32576.6|32603.2|32583.2|32603.2|32583.2|32596.6|32576.6|1
1736956030000|2025-01-15 15:47:10|32604.1|32584.1|32600.7|32580.7|32604.1|32584.1|32600.7|32580.7|3
1736956060000|2025-01-15 15:47:40|32595.7|32575.7|32576.6|32556.6|32595.7|32575.7|32576.6|32556.6|1
1736956070000|2025-01-15 15:47:50|32574.1|32554.1|32571.6|32551.6|32574.1|32554.1|32571.6|32551.6|0
1736956080000|2025-01-15 15:48:00|32580.7|32540.7|32580.7|32540.7|32580.7|32540.7|32580.7|32540.7|1
1736956090000|2025-01-15 15:48:10|32577.2|32537.2|32575.7|32535.7|32577.2|32537.2|32575.7|32535.7|0
1736956100000|2025-01-15 15:48:20|32568.8|32528.8|32568.8|32528.8|32568.8|32528.8|32568.8|32528.8|0
1736956110000|2025-01-15 15:48:30|32549.7|32529.7|32558.8|32518.8|32558.8|32529.7|32549.7|32518.8|0
1736956120000|2025-01-15 15:48:40|32557.2|32517.2|32557.2|32517.2|32557.2|32517.2|32557.2|32517.2|0
1736956130000|2025-01-15 15:48:50|32556.3|32516.3|32556.3|32516.3|32556.3|32516.3|32556.3|32516.3|3
1736956140000|2025-01-15 15:49:00|32557.2|32517.2|32539.7|32519.7|32557.2|32524.7|32539.7|32517.2|5
1736956150000|2025-01-15 15:49:10|32536.6|32516.6|32544.7|32504.7|32544.7|32516.6|32536.6|32504.7|3
1736956160000|2025-01-15 15:49:20|32537.2|32497.2|32552.2|32512.2|32552.2|32512.2|32521.3|32486.6|11
1736956170000|2025-01-15 15:49:30|32543.2|32523.2|32557.2|32517.2|32557.2|32523.2|32543.2|32517.2|0
1736956190000|2025-01-15 15:49:50|32543.8|32523.8|32543.8|32523.8|32543.8|32523.8|32543.8|32523.8|1
1736956210000|2025-01-15 15:50:10|32541|32521|32524.7|32504.7|32541|32521|32524.7|32504.7|2
1736956220000|2025-01-15 15:50:20|32526.3|32506.3|32537.2|32497.2|32537.2|32506.3|32526.3|32497.2|1
1736956230000|2025-01-15 15:50:30|32540.7|32500.7|32533.2|32513.2|32540.7|32514.7|32533.2|32500.7|1
1736956240000|2025-01-15 15:50:40|32535.7|32515.7|32533.2|32513.2|32535.7|32515.7|32533.2|32513.2|0
1736956260000|2025-01-15 15:51:00|32537.2|32517.2|32538.2|32518.2|32538.2|32518.2|32537.2|32517.2|0
1736956270000|2025-01-15 15:51:10|32539.7|32519.7|32544.7|32524.7|32544.7|32524.7|32539.7|32519.7|2
1736956280000|2025-01-15 15:51:20|32547.2|32527.2|32563.2|32543.2|32572.2|32543.2|32547.2|32527.2|1
1736956290000|2025-01-15 15:51:30|32564.7|32544.7|32564.7|32544.7|32564.7|32544.7|32564.7|32544.7|0
1736956300000|2025-01-15 15:51:40|||||||||1
1736956320000|2025-01-15 15:52:00|32565.7|32545.7|32568.8|32548.8|32568.8|32548.8|32565.7|32545.7|1
1736956340000|2025-01-15 15:52:20|32569.7|32549.7|32576.3|32556.3|32576.3|32556.3|32569.7|32549.7|3
1736956350000|2025-01-15 15:52:30|32578.2|32558.2|32579.7|32559.7|32582.2|32562.2|32578.2|32558.2|5
1736956360000|2025-01-15 15:52:40|32577.2|32557.2|32576.3|32556.3|32577.2|32557.2|32576.3|32556.3|0
1736956380000|2025-01-15 15:53:00|32574.7|32554.7|32574.7|32554.7|32574.7|32554.7|32574.7|32554.7|3
1736956390000|2025-01-15 15:53:10|32579.1|32559.1|32588.2|32568.2|32593.2|32573.2|32579.1|32559.1|56
1736956400000|2025-01-15 15:53:20|32591.6|32571.6|32593.2|32573.2|32593.2|32573.2|32591.6|32571.6|0
1736956410000|2025-01-15 15:53:30|32594.1|32574.1|32595.7|32575.7|32595.7|32575.7|32594.1|32574.1|0
1736956420000|2025-01-15 15:53:40|32596.6|32576.6|32602.2|32582.2|32602.2|32582.2|32596.6|32576.6|3
1736956430000|2025-01-15 15:53:50|32603.8|32583.8|32603.8|32583.8|32603.8|32583.8|32603.8|32583.8|2
1736956440000|2025-01-15 15:54:00|32606.3|32586.3|32617.5|32597.5|32617.5|32597.5|32606.3|32586.3|5
1736956450000|2025-01-15 15:54:10|32616.6|32596.6|32616.6|32596.6|32616.6|32596.6|32616.6|32596.6|1
1736956460000|2025-01-15 15:54:20|32623.8|32583.8|32623.8|32583.8|32623.8|32583.8|32623.8|32583.8|1
1736956470000|2025-01-15 15:54:30|32622.2|32582.2|32611.6|32591.6|32622.2|32591.6|32611.6|32579.1|54
1736956480000|2025-01-15 15:54:40|32619.1|32579.1|32610.7|32590.7|32619.1|32590.7|32608.2|32579.1|0
1736956500000|2025-01-15 15:55:00|32612.2|32592.2|32610.7|32590.7|32612.2|32592.2|32610.7|32590.7|4
1736956510000|2025-01-15 15:55:10|32609.1|32589.1|32609.1|32589.1|32609.1|32589.1|32609.1|32589.1|0
1736956530000|2025-01-15 15:55:30|32604.1|32584.1|32594.7|32574.7|32604.1|32584.1|32594.7|32574.7|7
1736956540000|2025-01-15 15:55:40|||||||||1
1736956550000|2025-01-15 15:55:50|32600.4|32580.4|32611.6|32591.6|32611.6|32591.6|32600.4|32580.4|0
1736956560000|2025-01-15 15:56:00|32606.6|32586.6|32609.1|32589.1|32609.1|32589.1|32606.6|32586.6|0
1736956580000|2025-01-15 15:56:20|32613.1|32593.1|32613.1|32593.1|32613.1|32593.1|32613.1|32593.1|3
1736956590000|2025-01-15 15:56:30|32614.1|32594.1|32611.6|32591.6|32616.6|32596.6|32611.6|32591.6|2
1736956600000|2025-01-15 15:56:40|32612.5|32592.5|32614.1|32594.1|32614.1|32594.1|32612.5|32592.5|0
1736956610000|2025-01-15 15:56:50|32615.6|32595.6|32614.1|32594.1|32615.6|32595.6|32614.1|32594.1|6
1736956620000|2025-01-15 15:57:00|32611.6|32591.6|32610.6|32590.6|32611.6|32591.6|32610.6|32590.6|2
1736956630000|2025-01-15 15:57:10|32611.6|32591.6|32625.6|32585.6|32625.6|32595.6|32611.6|32585.6|1
1736956650000|2025-01-15 15:57:30|32616.6|32596.6|32619.1|32599.1|32619.1|32599.1|32616.6|32596.6|0
1736956660000|2025-01-15 15:57:40|32620.6|32600.6|32626.6|32606.6|32626.6|32606.6|32620.6|32600.6|1
1736956670000|2025-01-15 15:57:50|32633.1|32613.1|32640.6|32620.6|32640.6|32620.6|32633.1|32613.1|4
1736956680000|2025-01-15 15:58:00|32641.6|32621.6|32641.6|32621.6|32642.5|32622.5|32641.6|32621.6|6
1736956690000|2025-01-15 15:58:10|32642.5|32622.5|32641.6|32621.6|32642.5|32622.5|32641.6|32621.6|0
1736956700000|2025-01-15 15:58:20|32642.5|32622.5|32643.1|32623.1|32644.1|32624.1|32642.5|32622.5|8
1736956710000|2025-01-15 15:58:30|32640.6|32620.6|32620.6|32600.6|32640.6|32620.6|32619.1|32599.1|5
1736956720000|2025-01-15 15:58:40|32625.6|32605.6|32625.6|32605.6|32625.6|32605.6|32625.6|32605.6|0
1736956730000|2025-01-15 15:58:50|32623.1|32603.1|32623.1|32603.1|32623.1|32603.1|32623.1|32603.1|0
1736956740000|2025-01-15 15:59:00|32621.6|32601.6|32621.6|32601.6|32621.6|32601.6|32621.6|32601.6|0
1736956760000|2025-01-15 15:59:20|32626.6|32606.6|32642.5|32602.5|32642.5|32606.6|32626.6|32600.6|0
1736956780000|2025-01-15 15:59:40|32633.5|32613.5|32644.1|32604.1|32644.1|32616.6|32633.5|32604.1|0
1736956790000|2025-01-15 15:59:50|32636.6|32616.6|32635.6|32615.6|32636.6|32616.6|32631.6|32611.6|0
1736956800000|2025-01-15 16:00:00|32634.7|32614.7|32630.6|32610.6|32634.7|32614.7|32630.6|32610.6|4
1736956810000|2025-01-15 16:00:10|32633.7|32613.7|32638.1|32618.1|32638.1|32618.1|32633.7|32613.7|4
1736956820000|2025-01-15 16:00:20|32649.1|32609.1|32638.1|32618.1|32649.1|32618.1|32638.1|32609.1|0
1736956840000|2025-01-15 16:00:40|32641.6|32621.6|32641.6|32621.6|32641.6|32621.6|32641.6|32621.6|0
1736956850000|2025-01-15 16:00:50|32638.1|32618.1|32637.2|32617.2|32638.1|32618.1|32637.2|32617.2|0
1736956860000|2025-01-15 16:01:00|32636.2|32616.2|32619.7|32599.7|32636.2|32616.2|32619.7|32599.7|7
1736956870000|2025-01-15 16:01:10|32618.7|32598.7|32622.5|32602.5|32622.5|32602.5|32618.7|32598.7|0
1736956880000|2025-01-15 16:01:20|32625|32605|32625|32605|32625|32605|32625|32605|0
1736956890000|2025-01-15 16:01:30|32639.1|32599.1|32640.6|32600.6|32640.6|32600.6|32639.1|32599.1|1
1736956900000|2025-01-15 16:01:40|32633.1|32613.1|32631.6|32611.6|32634.7|32614.7|32631.6|32611.6|5
1736956910000|2025-01-15 16:01:50|32630.6|32610.6|32628.7|32608.7|32630.6|32610.6|32628.7|32608.7|2
1736956920000|2025-01-15 16:02:00|32627.2|32607.2|32625.6|32605.6|32628.1|32608.1|32624.1|32604.1|3
1736956930000|2025-01-15 16:02:10|32622.2|32602.2|32605.6|32585.6|32622.2|32602.2|32605.6|32585.6|2
1736956940000|2025-01-15 16:02:20|32601.6|32581.6|32594.1|32574.1|32601.6|32581.6|32594.1|32574.1|1
1736956950000|2025-01-15 16:02:30|32591.2|32571.2|32592.2|32572.2|32592.2|32572.2|32590.3|32570.3|2
1736956960000|2025-01-15 16:02:40|32590.6|32570.6|32590.6|32570.6|32590.6|32570.6|32590.6|32570.6|2
1736956980000|2025-01-15 16:03:00|32600.6|32580.6|32600.6|32580.6|32600.6|32580.6|32600.6|32580.6|1
1736956990000|2025-01-15 16:03:10|32603.1|32583.1|32603.1|32583.1|32603.1|32583.1|32603.1|32583.1|1
1736957000000|2025-01-15 16:03:20|32601.2|32581.2|32601.2|32581.2|32601.2|32581.2|32601.2|32581.2|14
1736957010000|2025-01-15 16:03:30|32599.7|32579.7|32583.7|32563.7|32599.7|32579.7|32583.7|32563.7|4
1736957020000|2025-01-15 16:03:40|32581.2|32561.2|32576.2|32556.2|32581.2|32561.2|32576.2|32556.2|2
1736957050000|2025-01-15 16:04:10|||||||||1
1736957060000|2025-01-15 16:04:20|32577.2|32557.2|32596.6|32576.6|32602.2|32576.6|32577.2|32557.2|3
1736957070000|2025-01-15 16:04:30|32598.1|32578.1|32598.1|32578.1|32598.1|32578.1|32598.1|32578.1|1
1736957090000|2025-01-15 16:04:50|32601.2|32581.2|32603.7|32583.7|32603.7|32583.7|32601.2|32581.2|2
1736957100000|2025-01-15 16:05:00|32607.2|32587.2|32608.7|32588.7|32608.7|32588.7|32607.2|32587.2|2
1736957110000|2025-01-15 16:05:10|32609.7|32589.7|32611.2|32591.2|32611.2|32591.2|32609.7|32589.7|0
1736957120000|2025-01-15 16:05:20|32609.7|32589.7|32607.2|32587.2|32609.7|32589.7|32607.2|32587.2|2
1736957130000|2025-01-15 16:05:30|32606.2|32586.2|32596.8|32576.8|32606.2|32586.2|32596.8|32576.8|1
1736957140000|2025-01-15 16:05:40|32595.3|32575.3|32590.3|32570.3|32595.3|32575.3|32590.3|32570.3|0
1736957150000|2025-01-15 16:05:50|||||||||1
1736957160000|2025-01-15 16:06:00|32591.2|32571.2|32590.3|32570.3|32591.2|32571.2|32590.3|32570.3|0
1736957170000|2025-01-15 16:06:10|32588.7|32568.7|32588.7|32568.7|32588.7|32568.7|32588.7|32568.7|0
1736957180000|2025-01-15 16:06:20|32590.6|32570.6|32591.2|32571.2|32591.2|32571.2|32590.6|32570.6|0
1736957190000|2025-01-15 16:06:30|32589.7|32569.7|32583.7|32563.7|32589.7|32569.7|32583.7|32563.7|1
1736957200000|2025-01-15 16:06:40|32582.8|32562.8|32594.1|32554.1|32594.1|32562.8|32580.3|32554.1|2
1736957210000|2025-01-15 16:06:50|32602.2|32562.2|32591.2|32571.2|32602.2|32574.7|32591.2|32562.2|3
1736957220000|2025-01-15 16:07:00|32592.2|32572.2|32591.2|32571.2|32592.2|32572.2|32591.2|32571.2|2
1736957250000|2025-01-15 16:07:30|32589.7|32569.7|32587.2|32567.2|32589.7|32569.7|32587.2|32567.2|2
1736957260000|2025-01-15 16:07:40|32588.7|32568.7|32588.7|32568.7|32588.7|32568.7|32588.7|32568.7|0
1736957280000|2025-01-15 16:08:00|32606.2|32566.2|32606.2|32566.2|32606.2|32566.2|32606.2|32566.2|2
1736957290000|2025-01-15 16:08:10|||||||||1
1736957300000|2025-01-15 16:08:20|32603.7|32563.7|32603.7|32563.7|32603.7|32563.7|32603.7|32563.7|2
1736957310000|2025-01-15 16:08:30|||||||||1
1736957320000|2025-01-15 16:08:40|32592.8|32572.8|32592.8|32572.8|32592.8|32572.8|32592.8|32572.8|1
1736957330000|2025-01-15 16:08:50|32591.8|32571.8|32591.8|32571.8|32591.8|32571.8|32591.8|32571.8|4
1736957340000|2025-01-15 16:09:00|32590.3|32570.3|32590.3|32570.3|32590.3|32570.3|32590.3|32570.3|4
1736957350000|2025-01-15 16:09:10|||||||||1
1736957360000|2025-01-15 16:09:20|32587.2|32567.2|32588.1|32568.1|32588.1|32568.1|32586.2|32566.2|2
1736957370000|2025-01-15 16:09:30|32599.1|32559.1|32605.9|32565.9|32605.9|32574.1|32589.1|32559.1|5
1736957380000|2025-01-15 16:09:40|32609|32569|32612.2|32572.2|32612.2|32572.2|32609|32569|2
1736957390000|2025-01-15 16:09:50|32600.3|32580.3|32577.8|32557.8|32600.3|32580.3|32577.8|32557.8|5
1736957400000|2025-01-15 16:10:00|32581.2|32561.2|32581.2|32561.2|32581.2|32561.2|32581.2|32561.2|0
1736957410000|2025-01-15 16:10:10|||||||||1
1736957430000|2025-01-15 16:10:30|||||||||1
1736957440000|2025-01-15 16:10:40|32592.2|32552.2|32607.2|32567.2|32607.2|32567.2|32592.2|32552.2|2
1736957450000|2025-01-15 16:10:50|32599.7|32579.7|32599.7|32579.7|32599.7|32579.7|32599.7|32579.7|0
1736957460000|2025-01-15 16:11:00|32587.2|32567.2|32587.2|32567.2|32587.2|32567.2|32587.2|32567.2|5
1736957470000|2025-01-15 16:11:10|32580.6|32560.6|32580.6|32560.6|32580.6|32560.6|32580.6|32560.6|0
1736957490000|2025-01-15 16:11:30|32574.7|32554.7|32574.7|32554.7|32574.7|32554.7|32574.7|32554.7|1
1736957500000|2025-01-15 16:11:40|32573.7|32553.7|32573.7|32553.7|32573.7|32553.7|32573.7|32553.7|0
1736957520000|2025-01-15 16:12:00|32574.7|32554.7|32573.7|32553.7|32574.7|32554.7|32573.7|32553.7|2
1736957530000|2025-01-15 16:12:10|32572.2|32552.2|32572.2|32552.2|32573.7|32553.7|32572.2|32552.2|2
1736957540000|2025-01-15 16:12:20|||||||||3
1736957550000|2025-01-15 16:12:30|32573.1|32553.1|32574.7|32554.7|32574.7|32554.7|32572.2|32552.2|0
1736957560000|2025-01-15 16:12:40|32572.2|32552.2|32567.8|32547.8|32580.3|32552.2|32567.8|32538.7|4
1736957570000|2025-01-15 16:12:50|32570.3|32550.3|32565.3|32545.3|32570.3|32550.3|32565.3|32545.3|0
1736957580000|2025-01-15 16:13:00|32560.3|32540.3|32560.3|32540.3|32560.3|32540.3|32560.3|32540.3|1
1736957590000|2025-01-15 16:13:10|||||||||1
1736957600000|2025-01-15 16:13:20|32558.7|32538.7|32557.8|32537.8|32558.7|32538.7|32557.8|32537.8|4
1736957610000|2025-01-15 16:13:30|32559.3|32539.3|32559.3|32539.3|32559.3|32539.3|32559.3|32539.3|0
1736957630000|2025-01-15 16:13:50|32564.3|32544.3|32591.8|32531.8|32591.8|32544.3|32564.3|32531.8|3
1736957640000|2025-01-15 16:14:00|32589.3|32549.3|32582.8|32562.8|32589.3|32562.8|32582.8|32548.4|2
1736957650000|2025-01-15 16:14:10|32583.7|32563.7|32586.8|32566.8|32586.8|32566.8|32583.7|32563.7|1
1736957660000|2025-01-15 16:14:20|32587.8|32567.8|32601.8|32561.8|32601.8|32569.3|32587.8|32561.8|0
1736957670000|2025-01-15 16:14:30|32597.8|32577.8|32596.8|32576.8|32597.8|32577.8|32591.8|32571.8|3
1736957690000|2025-01-15 16:14:50|32595.3|32575.3|32592.8|32572.8|32595.3|32575.3|32592.8|32572.8|4
1736957700000|2025-01-15 16:15:00|32589.3|32569.3|32581.8|32561.8|32589.3|32569.3|32581.8|32561.8|1
1736957710000|2025-01-15 16:15:10|32579.9|32559.9|32577.8|32557.8|32579.9|32559.9|32576.8|32556.8|3
1736957720000|2025-01-15 16:15:20|32578.7|32558.7|32582.8|32562.8|32582.8|32562.8|32578.7|32558.7|1
1736957730000|2025-01-15 16:15:30|32584.6|32564.6|32597.1|32577.1|32597.1|32577.1|32584.6|32564.6|0
1736957740000|2025-01-15 16:15:40|32600.3|32580.3|32601.2|32581.2|32601.2|32581.2|32600.3|32580.3|0
1736957750000|2025-01-15 16:15:50|32602.8|32582.8|32599.3|32579.3|32611.8|32582.8|32599.3|32570.3|6
1736957760000|2025-01-15 16:16:00|32601.2|32581.2|32617.1|32597.1|32617.1|32597.1|32601.2|32581.2|32
1736957770000|2025-01-15 16:16:10|32618.1|32598.1|32623.7|32603.7|32629|32603.7|32618.1|32589|14
1736957780000|2025-01-15 16:16:20|32622.1|32602.1|32616.2|32596.2|32622.1|32602.1|32616.2|32596.2|7
1736957790000|2025-01-15 16:16:30|32615.3|32595.3|32613.7|32593.7|32615.3|32595.3|32613.7|32593.7|6
1736957800000|2025-01-15 16:16:40|32612.8|32592.8|32616.2|32596.2|32616.2|32596.2|32611.2|32591.2|0
1736957810000|2025-01-15 16:16:50|32618.7|32598.7|32627.1|32587.1|32627.1|32599.6|32618.7|32587.1|2
1736957820000|2025-01-15 16:17:00|32619.6|32599.6|32614.6|32594.6|32627.1|32599.6|32614.6|32587.1|0
1736957830000|2025-01-15 16:17:10|32611.2|32591.2|32610.3|32590.3|32611.2|32591.2|32610.3|32590.3|1
1736957840000|2025-01-15 16:17:20|32607.8|32587.8|32605.3|32585.3|32607.8|32587.8|32605.3|32585.3|0
1736957850000|2025-01-15 16:17:30|32601.2|32581.2|32601.2|32581.2|32601.2|32581.2|32601.2|32581.2|1
1736957860000|2025-01-15 16:17:40|32598.1|32578.1|32602.1|32562.1|32602.1|32578.1|32591.2|32562.1|1
1736957880000|2025-01-15 16:18:00|32591.2|32571.2|32585.9|32565.9|32597.8|32571.2|32585.9|32557.8|1
1736957890000|2025-01-15 16:18:10|32579.6|32559.6|32555.3|32515.3|32587.8|32559.6|32544.3|32515.3|7
1736957900000|2025-01-15 16:18:20|32544.3|32524.3|32552.1|32512.1|32552.1|32524.3|32541.2|32512.1|2
1736957910000|2025-01-15 16:18:30|32541.2|32521.2|32548.7|32508.7|32548.7|32521.2|32541.2|32508.7|0
1736957920000|2025-01-15 16:18:40|32537.7|32517.7|32526.2|32506.2|32538.7|32517.7|32526.2|32498.7|0
1736957930000|2025-01-15 16:18:50|||||||||1
1736957940000|2025-01-15 16:19:00|32535.2|32495.2|32553.1|32493.1|32553.1|32506.2|32526.2|32486.2|11
1736957950000|2025-01-15 16:19:10|32553.7|32513.7|32553.7|32513.7|32553.7|32513.7|32553.7|32513.7|0
1736957960000|2025-01-15 16:19:20|32542.7|32522.7|32542.7|32522.7|32542.7|32522.7|32542.7|32522.7|1
1736957980000|2025-01-15 16:19:40|||||||||2
1736957990000|2025-01-15 16:19:50|32550.2|32510.2|32550.2|32510.2|32550.2|32510.2|32550.2|32510.2|2
1736958000000|2025-01-15 16:20:00|32548.7|32508.7|32548.7|32508.7|32548.7|32508.7|32548.7|32508.7|1
1736958010000|2025-01-15 16:20:10|32537.7|32517.7|32537.7|32517.7|32537.7|32517.7|32537.7|32517.7|1
1736958020000|2025-01-15 16:20:20|32539.6|32519.6|32571.5|32551.5|32583.1|32558.1|32539.6|32519.6|13
1736958030000|2025-01-15 16:20:30|32563.7|32543.7|32566.2|32546.2|32578.7|32546.2|32563.7|32537.1|2
1736958040000|2025-01-15 16:20:40|32574.3|32534.3|32548.7|32508.7|32574.3|32534.3|32536.8|32506.8|4
1736958050000|2025-01-15 16:20:50|32547.1|32507.1|32549.6|32509.6|32549.6|32509.6|32547.1|32507.1|0
1736958060000|2025-01-15 16:21:00|32552.1|32512.1|32551.2|32531.2|32557.1|32531.2|32549.6|32512.1|0
1736958070000|2025-01-15 16:21:10|32562.1|32522.1|32562.1|32522.1|32562.1|32522.1|32562.1|32522.1|0
1736958090000|2025-01-15 16:21:30|||||||||1
1736958100000|2025-01-15 16:21:40|32563.7|32523.7|32568.1|32528.1|32568.1|32533.1|32553.1|32522.1|2
1736958120000|2025-01-15 16:22:00|32567.1|32527.1|32558.1|32538.1|32567.1|32538.1|32558.1|32527.1|1
1736958130000|2025-01-15 16:22:10|32556.2|32536.2|32567.1|32527.1|32567.1|32536.2|32556.2|32527.1|2
1736958140000|2025-01-15 16:22:20|||||||||2
1736958150000|2025-01-15 16:22:30|32565.2|32525.2|32557.1|32537.1|32567.1|32538.1|32556.2|32522.1|1
1736958160000|2025-01-15 16:22:40|32559.6|32539.6|32559.6|32539.6|32559.6|32539.6|32559.6|32539.6|0
1736958170000|2025-01-15 16:22:50|32577.1|32537.1|32579|32539|32579|32539|32577.1|32537.1|0
1736958180000|2025-01-15 16:23:00|32580.6|32540.6|32582.1|32542.1|32582.1|32542.1|32580.6|32540.6|0
1736958190000|2025-01-15 16:23:10|32584.6|32544.6|32587.1|32547.1|32587.1|32547.1|32584.6|32544.6|2
1736958200000|2025-01-15 16:23:20|||||||||1
1736958220000|2025-01-15 16:23:40|32589.6|32549.6|32577.7|32557.7|32589.6|32557.7|32577.7|32549.6|0
1736958230000|2025-01-15 16:23:50|32576.2|32556.2|32576.2|32556.2|32576.2|32556.2|32576.2|32556.2|1
1736958240000|2025-01-15 16:24:00|32578.7|32558.7|32583.1|32563.1|32590.6|32563.1|32578.7|32550.6|0
1736958250000|2025-01-15 16:24:10|32598.7|32558.7|32598.7|32558.7|32598.7|32558.7|32598.7|32558.7|0
1736958270000|2025-01-15 16:24:30|||||||||1
1736958280000|2025-01-15 16:24:40|||||||||1
1736958290000|2025-01-15 16:24:50|32605.9|32565.9|32613.1|32593.1|32613.1|32593.1|32603.4|32565.9|4
1736958300000|2025-01-15 16:25:00|32612.1|32592.1|32611.2|32591.2|32612.1|32592.1|32611.2|32591.2|4
1736958310000|2025-01-15 16:25:10|32612.1|32592.1|32612.1|32592.1|32612.1|32592.1|32612.1|32592.1|0
1736958320000|2025-01-15 16:25:20|32611.2|32591.2|32614.9|32574.9|32614.9|32591.2|32606.8|32574|4
1736958330000|2025-01-15 16:25:30|32614|32574|32614|32574|32614.9|32574.9|32614|32574|0
1736958340000|2025-01-15 16:25:40|32614.9|32574.9|32604|32584|32614.9|32584|32604|32573|2
1736958350000|2025-01-15 16:25:50|32613|32573|32604|32584|32613|32584|32604|32573|1
1736958360000|2025-01-15 16:26:00|32597.4|32577.4|32596.8|32576.8|32597.4|32577.4|32596.8|32576.8|0
1736958370000|2025-01-15 16:26:10|32595.8|32575.8|32595.8|32575.8|32595.8|32575.8|32595.8|32575.8|0
1736958380000|2025-01-15 16:26:20|32595.2|32575.2|32593.7|32573.7|32595.2|32575.2|32593.7|32573.7|0
1736958390000|2025-01-15 16:26:30|32592.1|32572.1|32594.6|32574.6|32594.6|32574.6|32592.1|32572.1|1
1736958400000|2025-01-15 16:26:40|32592.7|32572.7|32591.2|32571.2|32592.7|32572.7|32591.2|32571.2|0
1736958410000|2025-01-15 16:26:50|32593.7|32573.7|32579.6|32559.6|32593.7|32573.7|32579.6|32559.6|6
1736958420000|2025-01-15 16:27:00|32586.5|32546.5|32583.1|32563.1|32586.5|32563.1|32583.1|32546.5|1
1736958430000|2025-01-15 16:27:10|32587.1|32567.1|32587.1|32567.1|32587.1|32567.1|32587.1|32567.1|1
1736958440000|2025-01-15 16:27:20|||||||||3
1736958450000|2025-01-15 16:27:30|32586.2|32566.2|32588.7|32568.7|32590.2|32570.2|32586.2|32566.2|1
1736958470000|2025-01-15 16:27:50|||||||||1
1736958480000|2025-01-15 16:28:00|32589.6|32569.6|32624|32564|32624|32573|32589.6|32558.7|17
1736958490000|2025-01-15 16:28:10|32625.5|32565.5|32604|32564|32625.5|32565.5|32604|32559.3|6
1736958500000|2025-01-15 16:28:20|32593|32573|32593|32573|32593|32573|32592.1|32572.1|2
1736958510000|2025-01-15 16:28:30|32592.1|32572.1|32592.1|32572.1|32592.1|32572.1|32592.1|32572.1|0
1736958520000|2025-01-15 16:28:40|32593|32573|32592.1|32572.1|32593|32573|32592.1|32572.1|1
1736958530000|2025-01-15 16:28:50|32593|32573|32599|32539|32605.2|32573|32590.5|32539|7
1736958540000|2025-01-15 16:29:00|32598|32558|32618.4|32598.4|32624.9|32598.4|32591.8|32558|10
1736958550000|2025-01-15 16:29:10|32626.5|32606.5|32631.5|32611.5|32631.5|32611.5|32626.5|32606.5|6
1736958560000|2025-01-15 16:29:20|32630.5|32610.5|32631.5|32611.5|32631.5|32611.5|32630.5|32610.5|3
1736958580000|2025-01-15 16:29:40|32630.5|32610.5|32630.5|32610.5|32630.5|32610.5|32630.5|32610.5|1
1736958590000|2025-01-15 16:29:50|32631.5|32611.5|32637.1|32597.1|32637.1|32611.5|32629|32596.2|4
1736958600000|2025-01-15 16:30:00|32626.2|32606.2|32630.5|32590.5|32635.2|32606.2|32626.2|32590.5|0
1736958610000|2025-01-15 16:30:10|32627.1|32587.1|32621.5|32601.5|32627.1|32601.5|32621.5|32587.1|2
1736958620000|2025-01-15 16:30:20|32623|32603|32634|32594|32634|32603|32623|32594|0
1736958650000|2025-01-15 16:30:50|32623|32603|32634|32594|32634|32603|32623|32594|1
1736958660000|2025-01-15 16:31:00|32623|32603|32615.5|32595.5|32632.1|32603|32615.5|32592.1|2
1736958670000|2025-01-15 16:31:10|32614.9|32594.9|32616.5|32596.5|32616.5|32596.5|32614.9|32594.9|2
1736958680000|2025-01-15 16:31:20|32615.5|32595.5|32607.1|32587.1|32620.5|32595.5|32607.1|32580.5|0
1736958690000|2025-01-15 16:31:30|32600.5|32580.5|32599.6|32579.6|32600.5|32580.5|32599.6|32579.6|1
1736958720000|2025-01-15 16:32:00|32603.4|32583.4|32604|32584|32604.9|32584.9|32603.4|32583.4|5
1736958770000|2025-01-15 16:32:50|32607.1|32587.1|32608|32588|32608|32588|32607.1|32587.1|4
1736958780000|2025-01-15 16:33:00|32606.5|32586.5|32605.5|32585.5|32606.5|32586.5|32605.5|32585.5|0
1736958790000|2025-01-15 16:33:10|32600.5|32580.5|32602.1|32582.1|32602.1|32582.1|32600.5|32580.5|2
1736958800000|2025-01-15 16:33:20|32604|32584|32606.8|32586.8|32606.8|32586.8|32604|32584|3
1736958810000|2025-01-15 16:33:30|32614.6|32594.6|32619|32599|32619.9|32599.9|32614.6|32594.6|4
1736958820000|2025-01-15 16:33:40|32616.1|32596.1|32600.5|32580.5|32616.1|32596.1|32600.5|32580.5|4
1736958830000|2025-01-15 16:33:50|||||||||1
1736958840000|2025-01-15 16:34:00|32603|32583|32614|32574|32614|32583|32603|32574|6
1736958850000|2025-01-15 16:34:10|32603|32583|32603|32583|32603|32583|32603|32583|0
1736958870000|2025-01-15 16:34:30|||||||||1
1736958880000|2025-01-15 16:34:40|32604.6|32584.6|32604.6|32584.6|32604.6|32584.6|32604.6|32584.6|1
1736958890000|2025-01-15 16:34:50|32617.1|32577.1|32603|32583|32617.1|32584.6|32603|32577.1|2
1736958900000|2025-01-15 16:35:00|32600.5|32580.5|32600.5|32580.5|32600.5|32580.5|32600.5|32580.5|0
1736958930000|2025-01-15 16:35:30|||||||||1
1736958950000|2025-01-15 16:35:50|||||||||1
1736958960000|2025-01-15 16:36:00|32599|32579|32600.5|32580.5|32600.5|32580.5|32596.5|32576.5|1
1736958970000|2025-01-15 16:36:10|32603|32583|32600.5|32580.5|32603|32583|32600.5|32580.5|0
1736958980000|2025-01-15 16:36:20|32601.5|32581.5|32604|32584|32604|32584|32600.5|32580.5|2
1736958990000|2025-01-15 16:36:30|32603|32583|32604|32584|32604|32584|32603|32583|1
1736959020000|2025-01-15 16:37:00|32606.5|32586.5|32606.5|32586.5|32606.5|32586.5|32606.5|32586.5|13
1736959040000|2025-01-15 16:37:20|32618.3|32578.3|32622.4|32582.4|32622.4|32593|32613|32578.3|10
1736959050000|2025-01-15 16:37:30|32617.4|32597.4|32617.4|32597.4|32617.4|32597.4|32617.4|32597.4|0
1736959060000|2025-01-15 16:37:40|32618.3|32598.3|32633.3|32613.3|32633.3|32613.3|32618.3|32598.3|4
1736959070000|2025-01-15 16:37:50|32632.4|32612.4|32630.8|32610.8|32632.4|32612.4|32630.8|32610.8|2
1736959080000|2025-01-15 16:38:00|32657.1|32597.1|32654.3|32634.3|32661.8|32641.8|32653.1|32597.1|25
1736959090000|2025-01-15 16:38:10|32647.7|32627.7|32654.3|32614.3|32655.8|32627.7|32647.7|32614.3|9
1736959100000|2025-01-15 16:38:20|32643.3|32623.3|32640.2|32620.2|32643.3|32623.3|32640.2|32620.2|4
1736959110000|2025-01-15 16:38:30|32639.3|32619.3|32639.3|32619.3|32639.3|32619.3|32639.3|32619.3|1
1736959120000|2025-01-15 16:38:40|32656.8|32636.8|32672.7|32652.7|32672.7|32652.7|32656.8|32636.8|14
1736959130000|2025-01-15 16:38:50|32681.8|32661.8|32679.3|32659.3|32682.7|32662.7|32679.3|32659.3|3
1736959140000|2025-01-15 16:39:00|32685.2|32665.2|32685.2|32665.2|32685.2|32665.2|32685.2|32665.2|3
1736959150000|2025-01-15 16:39:10|32686.8|32666.8|32686.8|32666.8|32686.8|32666.8|32686.8|32666.8|1
1736959160000|2025-01-15 16:39:20|32689.3|32669.3|32681.2|32661.2|32689.3|32669.3|32681.2|32661.2|6
1736959170000|2025-01-15 16:39:30|32689.3|32649.3|32678.3|32658.3|32689.3|32658.3|32678.3|32649.3|16
1736959180000|2025-01-15 16:39:40|32681.2|32661.2|32682.1|32662.1|32685.2|32665.2|32681.2|32661.2|5
1736959190000|2025-01-15 16:39:50|32680.2|32660.2|32680.2|32660.2|32680.2|32660.2|32680.2|32660.2|2
1736959200000|2025-01-15 16:40:00|32685.2|32645.2|32662.1|32642.1|32685.2|32650.8|32662.1|32642.1|4
1736959210000|2025-01-15 16:40:10|32663.7|32643.7|32663.7|32643.7|32663.7|32643.7|32663.7|32643.7|2
1736959220000|2025-01-15 16:40:20|32664.6|32644.6|32668.7|32648.7|32668.7|32648.7|32664.6|32644.6|4
1736959230000|2025-01-15 16:40:30|32667.7|32647.7|32667.7|32647.7|32668.3|32648.3|32667.7|32647.7|6
1736959240000|2025-01-15 16:40:40|32664.6|32644.6|32664.6|32644.6|32664.6|32644.6|32663.7|32643.7|4
1736959250000|2025-01-15 16:40:50|32666.2|32646.2|32666.2|32646.2|32666.2|32646.2|32666.2|32646.2|1
1736959260000|2025-01-15 16:41:00|32664.6|32644.6|32664.6|32644.6|32664.6|32644.6|32664.6|32644.6|0
1736959270000|2025-01-15 16:41:10|32666.2|32646.2|32660.2|32640.2|32666.2|32646.2|32660.2|32640.2|2
1736959280000|2025-01-15 16:41:20|32657.1|32637.1|32659.6|32639.6|32659.6|32639.6|32657.1|32637.1|1
1736959290000|2025-01-15 16:41:30|32661.2|32641.2|32663.7|32643.7|32663.7|32643.7|32661.2|32641.2|2
1736959300000|2025-01-15 16:41:40|32667.7|32647.7|32682.1|32662.1|32682.1|32662.1|32667.7|32647.7|2
1736959320000|2025-01-15 16:42:00|32684.6|32664.6|32684.6|32664.6|32684.6|32664.6|32684.6|32664.6|5
1736959330000|2025-01-15 16:42:10|32682.7|32662.7|32681.2|32661.2|32682.7|32662.7|32681.2|32661.2|1
1736959340000|2025-01-15 16:42:20|32679.6|32659.6|32670.2|32650.2|32679.6|32659.6|32670.2|32650.2|8
1736959350000|2025-01-15 16:42:30|32677.1|32657.1|32677.1|32657.1|32677.1|32657.1|32677.1|32657.1|0
1736959360000|2025-01-15 16:42:40|32678|32658|32684.6|32664.6|32684.6|32664.6|32678|32658|1
1736959370000|2025-01-15 16:42:50|32685.5|32665.5|32713.7|32693.7|32713.7|32693.7|32685.5|32665.5|7
1736959380000|2025-01-15 16:43:00|32720.2|32700.2|32703.7|32683.7|32721.2|32701.2|32703.7|32683.7|7
1736959390000|2025-01-15 16:43:10|32714.6|32674.6|32703.7|32683.7|32714.6|32689.6|32703.7|32674.6|17
1736959400000|2025-01-15 16:43:20|32712.7|32672.7|32701.8|32681.8|32712.7|32682.7|32701.8|32672.7|0
1736959410000|2025-01-15 16:43:30|32707.7|32667.7|32697.7|32657.7|32707.7|32667.7|32697.7|32657.7|3
1736959420000|2025-01-15 16:43:40|||||||||2
1736959430000|2025-01-15 16:43:50|32685.8|32665.8|32682.7|32662.7|32685.8|32665.8|32682.7|32662.7|0
1736959440000|2025-01-15 16:44:00|32683.7|32663.7|32683.7|32663.7|32683.7|32663.7|32683.7|32663.7|12
1736959450000|2025-01-15 16:44:10|32678|32658|32666.8|32646.8|32678|32658|32666.8|32635.8|5
1736959470000|2025-01-15 16:44:30|32680.8|32640.8|32682.4|32642.4|32682.4|32642.4|32680.8|32640.8|3
1736959480000|2025-01-15 16:44:40|32679.3|32639.3|32676.8|32636.8|32679.3|32639.3|32676.8|32636.8|12
1736959500000|2025-01-15 16:45:00|32669.3|32629.3|32662.1|32642.1|32669.6|32642.1|32657.1|32627.7|9
1736959510000|2025-01-15 16:45:10|32664|32644|32674|32654|32683|32654|32664|32638.4|17
1736959530000|2025-01-15 16:45:30|32671.1|32651.1|32676.5|32636.5|32677.1|32651.1|32668.3|32635.5|5
1736959540000|2025-01-15 16:45:40|32667.4|32647.4|32668|32648|32678|32648|32667.1|32638|1
1736959550000|2025-01-15 16:45:50|32672.7|32652.7|32683|32663|32683|32663|32672.7|32652.7|20
1736959560000|2025-01-15 16:46:00|32685.5|32665.5|32683.6|32663.6|32686.1|32666.1|32683.6|32663.6|1
1736959570000|2025-01-15 16:46:10|32680.5|32660.5|32680.5|32660.5|32680.5|32660.5|32680.5|32660.5|0
1736959580000|2025-01-15 16:46:20|32689.6|32649.6|32689.6|32649.6|32689.6|32649.6|32689.6|32649.6|1
1736959590000|2025-01-15 16:46:30|32684.6|32644.6|32680.5|32640.5|32684.6|32644.6|32680.5|32640.5|0
1736959600000|2025-01-15 16:46:40|||||||||1
1736959610000|2025-01-15 16:46:50|32679.6|32639.6|32679.6|32639.6|32679.6|32639.6|32679.6|32639.6|0
1736959620000|2025-01-15 16:47:00|32662.7|32642.7|32657.1|32637.1|32662.7|32642.7|32657.1|32637.1|13
1736959630000|2025-01-15 16:47:10|32658.6|32638.6|32658.6|32638.6|32658.6|32638.6|32658.6|32638.6|0
1736959640000|2025-01-15 16:47:20|32664.6|32644.6|32691.5|32651.5|32691.5|32651.5|32664.6|32644.6|10
1736959650000|2025-01-15 16:47:30|32688.4|32648.4|32679.9|32639.9|32688.4|32652.4|32665.9|32634.9|3
1736959660000|2025-01-15 16:47:40|32680.9|32640.9|32680.9|32640.9|32680.9|32640.9|32680.9|32640.9|0
1736959670000|2025-01-15 16:47:50|32679.9|32639.9|32680.9|32640.9|32680.9|32640.9|32679.9|32639.9|1
1736959680000|2025-01-15 16:48:00|32682.4|32642.4|32695.9|32675.9|32703.4|32675.9|32677.7|32642.4|1
1736959690000|2025-01-15 16:48:10|32694.9|32674.9|32694.9|32674.9|32695.9|32675.9|32694.9|32674.9|0
1736959700000|2025-01-15 16:48:20|32695.9|32675.9|32693|32653|32701.5|32675.9|32678|32653|20
1736959710000|2025-01-15 16:48:30|32684|32664|32684|32664|32684|32664|32684|32664|1
1736959720000|2025-01-15 16:48:40|32687.4|32667.4|32700.5|32680.5|32700.5|32680.5|32687.4|32667.4|2
1736959730000|2025-01-15 16:48:50|32699.6|32679.6|32706.5|32666.5|32706.5|32679.6|32695.5|32664.6|0
1736959740000|2025-01-15 16:49:00|32700.5|32680.5|32713|32673|32713|32682.1|32700.5|32673|8
1736959750000|2025-01-15 16:49:10|32714.6|32674.6|32714.6|32674.6|32714.6|32674.6|32714.6|32674.6|7
1736959760000|2025-01-15 16:49:20|32707.1|32687.1|32707.1|32687.1|32707.1|32687.1|32707.1|32687.1|2
1736959770000|2025-01-15 16:49:30|32704.6|32684.6|32704.6|32684.6|32704.6|32684.6|32704.6|32684.6|6
1736959780000|2025-01-15 16:49:40|32705.5|32685.5|32688.6|32668.6|32717.7|32687.1|32688.6|32656.1|7
1736959790000|2025-01-15 16:49:50|||||||||3
1736959800000|2025-01-15 16:50:00|32689.6|32669.6|32678.6|32658.6|32689.6|32669.6|32678.6|32658.6|10
1736959810000|2025-01-15 16:50:10|32674.6|32654.6|32674.6|32654.6|32674.6|32654.6|32674.6|32654.6|1
1736959820000|2025-01-15 16:50:20|32691.1|32651.1|32697.7|32657.7|32697.7|32662.1|32682.1|32651.1|1
1736959830000|2025-01-15 16:50:30|32696.1|32656.1|32691.1|32671.1|32697.7|32671.1|32691.1|32656.1|0
1736959840000|2025-01-15 16:50:40|32692.1|32672.1|32702.1|32682.1|32702.1|32682.1|32692.1|32672.1|1
1736959850000|2025-01-15 16:50:50|32703.6|32683.6|32703.6|32683.6|32703.6|32683.6|32703.6|32683.6|5
1736959860000|2025-01-15 16:51:00|||||||||1
1736959880000|2025-01-15 16:51:20|||||||||1
1736959890000|2025-01-15 16:51:30|||||||||2
1736959900000|2025-01-15 16:51:40|32704.6|32684.6|32703.6|32683.6|32704.6|32684.6|32703.6|32683.6|0
1736959910000|2025-01-15 16:51:50|||||||||1
1736959920000|2025-01-15 16:52:00|32702.1|32682.1|32696.1|32676.1|32703.6|32683.6|32696.1|32676.1|4
1736959940000|2025-01-15 16:52:20|32697.1|32677.1|32697.1|32677.1|32697.1|32677.1|32697.1|32677.1|0
1736959950000|2025-01-15 16:52:30|32698.6|32678.6|32703.6|32683.6|32706.1|32686.1|32698.6|32678.6|5
1736959960000|2025-01-15 16:52:40|32706.1|32686.1|32706.1|32686.1|32706.1|32686.1|32706.1|32686.1|1
1736959970000|2025-01-15 16:52:50|32703.6|32683.6|32701.1|32681.1|32703.6|32683.6|32701.1|32681.1|3
1736959980000|2025-01-15 16:53:00|32697.1|32677.1|32702.1|32682.1|32702.1|32682.1|32697.1|32677.1|4
1736959990000|2025-01-15 16:53:10|32698.6|32678.6|32695.2|32675.2|32698.6|32678.6|32695.2|32675.2|16
1736960000000|2025-01-15 16:53:20|32693.6|32673.6|32693.6|32673.6|32693.6|32673.6|32693.6|32673.6|3
1736960010000|2025-01-15 16:53:30|32690.8|32670.8|32687.7|32667.7|32690.8|32670.8|32687.7|32667.7|1
1736960020000|2025-01-15 16:53:40|||||||||3
1736960030000|2025-01-15 16:53:50|32690.2|32670.2|32692.1|32672.1|32692.1|32672.1|32690.2|32670.2|1
1736960040000|2025-01-15 16:54:00|32695.2|32675.2|32695.2|32675.2|32695.2|32675.2|32695.2|32675.2|2
1736960050000|2025-01-15 16:54:10|32696.1|32676.1|32697.7|32677.7|32697.7|32677.7|32696.1|32676.1|0
1736960060000|2025-01-15 16:54:20|||||||||2
1736960080000|2025-01-15 16:54:40|32698.6|32678.6|32698.6|32678.6|32698.6|32678.6|32698.6|32678.6|1
1736960100000|2025-01-15 16:55:00|32696.1|32676.1|32696.1|32676.1|32696.1|32676.1|32696.1|32676.1|6
1736960110000|2025-01-15 16:55:10|32694.6|32674.6|32695.2|32675.2|32695.2|32675.2|32693.6|32673.6|1
1736960120000|2025-01-15 16:55:20|32696.1|32676.1|32696.1|32676.1|32696.1|32676.1|32696.1|32676.1|1
1736960130000|2025-01-15 16:55:30|32698.6|32678.6|32698.6|32678.6|32698.6|32678.6|32698.6|32678.6|2
1736960140000|2025-01-15 16:55:40|32701.1|32681.1|32701.1|32681.1|32701.1|32681.1|32701.1|32681.1|1
1736960150000|2025-01-15 16:55:50|32698|32678|32696.1|32676.1|32698|32678|32696.1|32676.1|6
1736960160000|2025-01-15 16:56:00|32694.6|32674.6|32699.6|32679.6|32699.6|32679.6|32694.6|32674.6|8
1736960170000|2025-01-15 16:56:10|32698.6|32678.6|32706.1|32686.1|32706.1|32686.1|32698.6|32678.6|4
1736960180000|2025-01-15 16:56:20|||||||||1
1736960190000|2025-01-15 16:56:30|||||||||2
1736960200000|2025-01-15 16:56:40|32707.7|32687.7|32711.1|32691.1|32711.1|32691.1|32707.7|32687.7|7
1736960210000|2025-01-15 16:56:50|32712.7|32692.7|32720.5|32700.5|32720.5|32700.5|32712.7|32692.7|2
1736960220000|2025-01-15 16:57:00|32723.6|32703.6|32726.1|32706.1|32726.1|32706.1|32723.6|32703.6|2
1736960230000|2025-01-15 16:57:10|32724.6|32704.6|32723.6|32703.6|32724.6|32704.6|32723.6|32703.6|4
1736960240000|2025-01-15 16:57:20|32722.1|32702.1|32722.1|32702.1|32722.1|32702.1|32722.1|32702.1|2
1736960250000|2025-01-15 16:57:30|32717.1|32697.1|32717.1|32697.1|32717.1|32697.1|32717.1|32697.1|1
1736960260000|2025-01-15 16:57:40|32717|32697|32744.6|32724.6|32744.6|32724.6|32717|32697|29
1736960270000|2025-01-15 16:57:50|32751.8|32731.8|32756.4|32736.4|32761.4|32741.4|32751.8|32731.8|19
1736960280000|2025-01-15 16:58:00|32755.5|32735.5|32754.5|32734.5|32755.5|32735.5|32754.5|32734.5|4
1736960290000|2025-01-15 16:58:10|32758|32738|32758|32738|32758|32738|32758|32738|0
1736960300000|2025-01-15 16:58:20|32758.9|32738.9|32763.9|32743.9|32764.9|32744.9|32758.9|32738.9|9
1736960310000|2025-01-15 16:58:30|32764.9|32744.9|32763.9|32743.9|32764.9|32744.9|32763.9|32743.9|5
1736960320000|2025-01-15 16:58:40|32768|32748|32763.9|32743.9|32768|32748|32763.9|32743.9|4
1736960330000|2025-01-15 16:58:50|32764.9|32744.9|32765.8|32745.8|32765.8|32745.8|32764.9|32744.9|4
1736960340000|2025-01-15 16:59:00|32768.9|32748.9|32768.9|32748.9|32768.9|32748.9|32768.9|32748.9|4
1736960350000|2025-01-15 16:59:10|32765.8|32745.8|32763.9|32743.9|32765.8|32745.8|32763.9|32743.9|4
1736960360000|2025-01-15 16:59:20|||||||||1
1736960370000|2025-01-15 16:59:30|32764.9|32744.9|32756.1|32716.1|32764.9|32744.9|32741.1|32716.1|12
1736960380000|2025-01-15 16:59:40|32757.7|32717.7|32751.1|32731.1|32757.7|32731.1|32749.5|32717.7|8
1736960390000|2025-01-15 16:59:50|32752|32732|32747|32727|32761.1|32732|32747|32721.1|0
1736960400000|2025-01-15 17:00:00|32746.1|32726.1|32753|32733|32753|32733|32746.1|32726.1|20
1736960410000|2025-01-15 17:00:10|32754.5|32734.5|32752.7|32732.7|32754.5|32734.5|32752.7|32732.7|1
1736960430000|2025-01-15 17:00:30|32751.1|32731.1|32751.1|32731.1|32751.1|32731.1|32751.1|32731.1|3
1736960440000|2025-01-15 17:00:40|32747.7|32727.7|32740.2|32720.2|32748|32727.7|32732|32708|8
1736960450000|2025-01-15 17:00:50|32739.2|32719.2|32726.1|32706.1|32739.2|32719.2|32726.1|32706.1|4
1736960460000|2025-01-15 17:01:00|32722.7|32702.7|32710.2|32690.2|32722.7|32702.7|32710.2|32690.2|3
1736960470000|2025-01-15 17:01:10|32707.7|32687.7|32707.7|32687.7|32707.7|32687.7|32707.7|32687.7|3
1736960480000|2025-01-15 17:01:20|32706.7|32686.7|32706.7|32686.7|32714.2|32687.7|32701.7|32674.2|4
1736960490000|2025-01-15 17:01:30|32704.2|32684.2|32705.2|32685.2|32712.7|32686.7|32704.2|32672.7|4
1736960500000|2025-01-15 17:01:40|32701.7|32681.7|32701.7|32681.7|32701.7|32681.7|32701.7|32681.7|6
1736960510000|2025-01-15 17:01:50|32697.7|32677.7|32696.7|32676.7|32704.2|32677.7|32695.2|32664.2|6
1736960520000|2025-01-15 17:02:00|32699.2|32679.2|32699.2|32679.2|32699.2|32679.2|32699.2|32679.2|0
1736960530000|2025-01-15 17:02:10|32701.7|32681.7|32720.2|32680.2|32720.2|32685.8|32701.7|32677.7|3
1736960540000|2025-01-15 17:02:20|32720.8|32680.8|32723.9|32683.9|32723.9|32683.9|32720.8|32680.8|1
1736960550000|2025-01-15 17:02:30|32722.3|32682.3|32720.8|32680.8|32722.3|32682.3|32720.8|32680.8|1
1736960560000|2025-01-15 17:02:40|32709.8|32689.8|32709.8|32689.8|32709.8|32689.8|32709.8|32689.8|6
1736960570000|2025-01-15 17:02:50|32708.3|32688.3|32707.3|32687.3|32708.3|32688.3|32707.3|32687.3|0
1736960580000|2025-01-15 17:03:00|32704.2|32684.2|32704.2|32684.2|32705.8|32685.8|32704.2|32684.2|1
1736960590000|2025-01-15 17:03:10|32703.3|32683.3|32701.7|32681.7|32703.3|32683.3|32701.7|32681.7|0
1736960600000|2025-01-15 17:03:20|32700.8|32680.8|32697.3|32677.3|32700.8|32680.8|32697.3|32677.3|0
1736960610000|2025-01-15 17:03:30|32698.3|32678.3|32698.3|32678.3|32698.3|32678.3|32698.3|32678.3|1
1736960620000|2025-01-15 17:03:40|32693.3|32673.3|32699.2|32679.2|32699.2|32679.2|32693.3|32673.3|21
1736960630000|2025-01-15 17:03:50|32700.8|32680.8|32704.2|32684.2|32704.2|32684.2|32700.8|32680.8|1
1736960640000|2025-01-15 17:04:00|32711.7|32691.7|32720.1|32700.1|32720.1|32700.1|32711.7|32691.7|3
1736960650000|2025-01-15 17:04:10|32719.2|32699.2|32716.7|32696.7|32719.2|32699.2|32716.7|32696.7|0
1736960660000|2025-01-15 17:04:20|32724.2|32684.2|32712.6|32672.6|32724.2|32684.2|32712.6|32672.6|2
1736960670000|2025-01-15 17:04:30|32711.1|32671.1|32712.6|32672.6|32712.6|32672.6|32711.1|32671.1|3
1736960680000|2025-01-15 17:04:40|32727.6|32667.6|32720.1|32680.1|32727.6|32680.1|32720.1|32667.6|3
1736960690000|2025-01-15 17:04:50|32706.7|32686.7|32700.1|32680.1|32706.7|32686.7|32698.3|32678.3|0
1736960700000|2025-01-15 17:05:00|32696.7|32676.7|32696.7|32676.7|32696.7|32676.7|32696.7|32676.7|0
1736960710000|2025-01-15 17:05:10|32695.1|32675.1|32689.2|32669.2|32702.6|32675.1|32689.2|32662.6|2
1736960720000|2025-01-15 17:05:20|32687.6|32667.6|32685.1|32665.1|32687.6|32667.6|32685.1|32665.1|0
1736960730000|2025-01-15 17:05:30|32692.6|32652.6|32683.6|32663.6|32692.6|32663.6|32683.6|32652.6|0
1736960740000|2025-01-15 17:05:40|32681.1|32661.1|32681.1|32661.1|32681.1|32661.1|32681.1|32661.1|3
1736960760000|2025-01-15 17:06:00|||||||||3
1736960770000|2025-01-15 17:06:10|32682.6|32662.6|32682.6|32662.6|32682.6|32662.6|32682.6|32662.6|0
1736960780000|2025-01-15 17:06:20|||||||||1
1736960790000|2025-01-15 17:06:30|32681.7|32661.7|32681.7|32661.7|32681.7|32661.7|32681.7|32661.7|1
1736960800000|2025-01-15 17:06:40|32680.1|32660.1|32678.6|32658.6|32680.1|32660.1|32678.6|32658.6|2
1736960810000|2025-01-15 17:06:50|32681.4|32641.4|32651.7|32631.7|32681.4|32641.4|32651.7|32631.7|3
1736960820000|2025-01-15 17:07:00|32654.2|32634.2|32659.2|32639.2|32659.2|32639.2|32654.2|32634.2|1
1736960840000|2025-01-15 17:07:20|32661.7|32641.7|32665.1|32645.1|32665.1|32645.1|32661.7|32641.7|1
1736960870000|2025-01-15 17:07:50|32669.2|32649.2|32672.6|32652.6|32672.6|32652.6|32669.2|32649.2|2
1736960880000|2025-01-15 17:08:00|32677.6|32657.6|32679.2|32659.2|32679.2|32659.2|32677.6|32657.6|8
1736960890000|2025-01-15 17:08:10|32680.7|32660.7|32680.7|32660.7|32680.7|32660.7|32680.7|32660.7|6
1736960900000|2025-01-15 17:08:20|32672.3|32652.3|32660.7|32640.7|32672.3|32652.3|32660.7|32640.7|1
1736960910000|2025-01-15 17:08:30|32658.2|32638.2|32655.7|32635.7|32658.2|32638.2|32655.7|32635.7|0
1736960920000|2025-01-15 17:08:40|32659.8|32639.8|32664.8|32644.8|32664.8|32644.8|32659.8|32639.8|3
1736960930000|2025-01-15 17:08:50|32667.6|32647.6|32672.3|32652.3|32672.3|32652.3|32667.6|32647.6|2
1736960940000|2025-01-15 17:09:00|32674.8|32654.8|32691.4|32671.4|32692.3|32672.3|32674.8|32654.8|2
1736960950000|2025-01-15 17:09:10|32689.8|32669.8|32689.8|32669.8|32689.8|32669.8|32689.8|32669.8|1
1736960960000|2025-01-15 17:09:20|32692.3|32672.3|32692.3|32672.3|32692.3|32672.3|32692.3|32672.3|1
1736960970000|2025-01-15 17:09:30|32693.9|32673.9|32693.9|32673.9|32693.9|32673.9|32693.9|32673.9|0
1736960980000|2025-01-15 17:09:40|32692.9|32672.9|32697.3|32657.3|32698.9|32673.9|32692.9|32657.3|4
1736960990000|2025-01-15 17:09:50|32689.8|32669.8|32721.7|32701.7|32721.7|32701.7|32689.8|32669.8|21
1736961000000|2025-01-15 17:10:00|32722.6|32702.6|32724.2|32704.2|32728.2|32708.2|32721.7|32701.7|7
1736961010000|2025-01-15 17:10:10|32725.1|32705.1|32721.7|32701.7|32730.7|32705.1|32716.7|32689.2|17
1736961020000|2025-01-15 17:10:20|32732.6|32692.6|32728.2|32708.2|32732.6|32708.2|32721.7|32692.6|1
1736961040000|2025-01-15 17:10:40|32726.7|32706.7|32729.2|32709.2|32729.2|32709.2|32726.7|32706.7|1
1736961050000|2025-01-15 17:10:50|32733.2|32713.2|32739.2|32719.2|32739.2|32719.2|32733.2|32713.2|10
1736961060000|2025-01-15 17:11:00|32742.9|32722.9|32754.2|32734.2|32754.2|32734.2|32742.9|32722.9|11
1736961070000|2025-01-15 17:11:10|||||||||9
1736961080000|2025-01-15 17:11:20|32759.2|32739.2|32756.7|32736.7|32759.2|32739.2|32756.7|32736.7|3
1736961090000|2025-01-15 17:11:30|32755.7|32735.7|32758.6|32738.6|32758.6|32738.6|32755.7|32735.7|5
1736961100000|2025-01-15 17:11:40|32757|32737|32757.6|32737.6|32758.6|32738.6|32757|32737|14
1736961110000|2025-01-15 17:11:50|32756.1|32736.1|32756.1|32736.1|32756.1|32736.1|32756.1|32736.1|1
1736961120000|2025-01-15 17:12:00|32751.1|32731.1|32741.1|32721.1|32751.1|32731.1|32741.1|32721.1|2
1736961130000|2025-01-15 17:12:10|32740.1|32720.1|32735.1|32715.1|32749.2|32720.1|32735.1|32709.2|1
1736961140000|2025-01-15 17:12:20|32730.1|32710.1|32734.2|32694.2|32734.2|32710.1|32725.1|32694.2|2
1736961150000|2025-01-15 17:12:30|32732.6|32692.6|32719.2|32679.2|32732.6|32695.7|32712.6|32679.2|6
1736961160000|2025-01-15 17:12:40|32707.3|32687.3|32700.7|32680.7|32707.3|32687.3|32700.7|32680.7|3
1736961180000|2025-01-15 17:13:00|32698.2|32678.2|32704.8|32664.8|32707.3|32678.2|32698.2|32664.8|1
1736961190000|2025-01-15 17:13:10|32702.3|32662.3|32698.2|32678.2|32702.3|32679.2|32693.2|32662.3|11
1736961220000|2025-01-15 17:13:40|32696.7|32676.7|32694.8|32674.8|32696.7|32676.7|32694.8|32674.8|1
1736961230000|2025-01-15 17:13:50|32692.3|32672.3|32692.3|32672.3|32692.3|32672.3|32692.3|32672.3|0
1736961240000|2025-01-15 17:14:00|||||||||2
1736961250000|2025-01-15 17:14:10|32690.7|32670.7|32690.7|32670.7|32690.7|32670.7|32690.7|32670.7|0
1736961260000|2025-01-15 17:14:20|32689.8|32669.8|32689.8|32669.8|32689.8|32669.8|32689.8|32669.8|2
1736961270000|2025-01-15 17:14:30|32686.7|32666.7|32697.3|32677.3|32699.2|32679.2|32685.7|32665.7|20
1736961280000|2025-01-15 17:14:40|32696.3|32676.3|32694.8|32674.8|32697.3|32677.3|32694.8|32674.8|2
1736961290000|2025-01-15 17:14:50|32697.3|32677.3|32703.2|32683.2|32703.2|32683.2|32697.3|32677.3|3
1736961300000|2025-01-15 17:15:00|32704.8|32684.8|32704.8|32684.8|32707.3|32687.3|32704.8|32684.8|2
1736961310000|2025-01-15 17:15:10|||||||||14
1736961320000|2025-01-15 17:15:20|||||||||6
1736961330000|2025-01-15 17:15:30|32703.2|32683.2|32703.2|32683.2|32703.2|32683.2|32703.2|32683.2|1
1736961340000|2025-01-15 17:15:40|32702.3|32682.3|32695.1|32675.1|32702.3|32682.3|32695.1|32675.1|3
1736961350000|2025-01-15 17:15:50|32694.2|32674.2|32695.1|32675.1|32695.1|32675.1|32694.2|32674.2|5
1736961360000|2025-01-15 17:16:00|32698.5|32678.5|32701.7|32681.7|32712.6|32681.7|32698.5|32672.6|1
1736961370000|2025-01-15 17:16:10|32712.6|32672.6|32712.6|32672.6|32712.6|32672.6|32712.6|32672.6|0
1736961380000|2025-01-15 17:16:20|32701.7|32681.7|32700.1|32680.1|32712.6|32681.7|32700.1|32672.6|1
1736961390000|2025-01-15 17:16:30|32701.7|32681.7|32702.6|32682.6|32702.6|32682.6|32701.7|32681.7|0
1736961400000|2025-01-15 17:16:40|32701.7|32681.7|32701.7|32681.7|32701.7|32681.7|32701.7|32681.7|0
1736961410000|2025-01-15 17:16:50|32702.6|32682.6|32702.6|32682.6|32702.6|32682.6|32701.7|32681.7|0
1736961420000|2025-01-15 17:17:00|32701.7|32681.7|32702.6|32682.6|32702.6|32682.6|32701.7|32681.7|1
1736961430000|2025-01-15 17:17:10|32701.7|32681.7|32698.8|32678.8|32703.2|32683.2|32698.8|32678.8|3
1736961440000|2025-01-15 17:17:20|32691.7|32671.7|32691.7|32671.7|32691.7|32671.7|32691.7|32671.7|0
1736961450000|2025-01-15 17:17:30|32677.6|32657.6|32677.6|32637.6|32677.6|32657.6|32667.9|32637.6|10
1736961460000|2025-01-15 17:17:40|32675.7|32635.7|32675.7|32635.7|32675.7|32635.7|32675.7|32635.7|0
1736961470000|2025-01-15 17:17:50|32674.2|32634.2|32666.7|32646.7|32679.2|32646.7|32666.7|32634.2|2
1736961480000|2025-01-15 17:18:00|32680.7|32640.7|32680.7|32640.7|32680.7|32640.7|32680.7|32640.7|3
1736961490000|2025-01-15 17:18:10|32669.8|32649.8|32682.3|32642.3|32682.3|32649.8|32669.8|32642.3|1
1736961500000|2025-01-15 17:18:20|32669.8|32649.8|32678.8|32638.8|32680.7|32649.8|32669.8|32638.8|2
1736961510000|2025-01-15 17:18:30|32675.7|32635.7|32675.7|32635.7|32675.7|32646.7|32666.7|32634.2|5
1736961520000|2025-01-15 17:18:40|32674.2|32634.2|32651.3|32631.3|32674.2|32639.2|32651.3|32622.3|1
1736961530000|2025-01-15 17:18:50|32652.3|32632.3|32653.2|32633.2|32653.2|32633.2|32652.3|32632.3|0
1736961540000|2025-01-15 17:19:00|32656.7|32636.7|32656.7|32636.7|32656.7|32636.7|32656.7|32636.7|0
1736961550000|2025-01-15 17:19:10|32659.8|32639.8|32663.2|32643.2|32663.2|32643.2|32659.8|32639.8|11
1736961570000|2025-01-15 17:19:30|32666.7|32646.7|32680.7|32640.7|32680.7|32648.2|32666.7|32640.7|1
1736961580000|2025-01-15 17:19:40|32669.8|32649.8|32668.2|32648.2|32680.7|32649.8|32668.2|32640.7|1
1736961590000|2025-01-15 17:19:50|32679.2|32639.2|32670.7|32650.7|32679.2|32651.3|32669.8|32639.2|1
1736961600000|2025-01-15 17:20:00|32671.7|32651.7|32670.7|32650.7|32672.3|32652.3|32670.7|32650.7|1
1736961610000|2025-01-15 17:20:10|32673.2|32653.2|32671.7|32651.7|32674.2|32654.2|32671.7|32651.7|3
1736961640000|2025-01-15 17:20:40|32673.2|32653.2|32671.6|32651.6|32673.2|32653.2|32671.6|32651.6|8
1736961650000|2025-01-15 17:20:50|32675.7|32655.7|32708.5|32668.5|32708.5|32672.6|32675.7|32650.7|5
1736961660000|2025-01-15 17:21:00|32705.1|32685.1|32707|32687|32707|32687|32705.1|32685.1|1
1736961670000|2025-01-15 17:21:10|32711|32691|32702.6|32682.6|32711|32691|32701|32681|10
1736961680000|2025-01-15 17:21:20|32703.5|32683.5|32718.9|32698.9|32718.9|32698.9|32703.5|32683.5|3
1736961690000|2025-01-15 17:21:30|32727|32707|32731|32711|32731|32711|32727|32707|3
1736961700000|2025-01-15 17:21:40|32735.1|32715.1|32748.5|32728.5|32748.5|32728.5|32735.1|32715.1|13
1736961710000|2025-01-15 17:21:50|32750.4|32730.4|32758.5|32738.5|32758.5|32738.5|32750.4|32730.4|4
1736961720000|2025-01-15 17:22:00|32759.5|32739.5|32759.5|32739.5|32763.5|32743.5|32758.5|32738.5|12
1736961730000|2025-01-15 17:22:10|32761|32741|32750.4|32730.4|32761|32741|32749.5|32719.5|21
1736961740000|2025-01-15 17:22:20|32749.5|32729.5|32753.9|32733.9|32753.9|32733.9|32749.5|32729.5|6
1736961750000|2025-01-15 17:22:30|32755.4|32735.4|32765.4|32745.4|32765.4|32745.4|32755.4|32735.4|18
1736961760000|2025-01-15 17:22:40|32763.9|32743.9|32764.5|32744.5|32764.5|32744.5|32762.9|32742.9|13
1736961770000|2025-01-15 17:22:50|32762.9|32742.9|32770.4|32750.4|32776.4|32754.5|32762.9|32736.4|33
1736961780000|2025-01-15 17:23:00|32769.5|32749.5|32773.9|32753.9|32773.9|32753.9|32767.9|32747.9|29
1736961790000|2025-01-15 17:23:10|32777.9|32757.9|32796.3|32776.3|32802.3|32782.3|32777.9|32757.9|50
1736961800000|2025-01-15 17:23:20|32794.5|32774.5|32792.9|32772.9|32794.5|32774.5|32787.9|32767.9|29
1736961810000|2025-01-15 17:23:30|32791.3|32771.3|32809.2|32789.2|32811.7|32791.7|32790.4|32770.4|34
1736961820000|2025-01-15 17:23:40|32807.6|32787.6|32764.8|32744.8|32807.6|32787.6|32764.8|32744.8|37
1736961830000|2025-01-15 17:23:50|32762.3|32742.3|32751.3|32731.3|32762.3|32742.3|32748.8|32728.8|42
1736961840000|2025-01-15 17:24:00|32748.8|32728.8|32762.9|32742.9|32762.9|32742.9|32748.8|32728.8|35
1736961850000|2025-01-15 17:24:10|32760.4|32740.4|32743.5|32723.5|32760.4|32740.4|32735.4|32715.4|60
1736961860000|2025-01-15 17:24:20|32742|32722|32767.3|32747.3|32767.3|32747.3|32738.8|32718.8|54
1736961870000|2025-01-15 17:24:30|32768.8|32748.8|32785.7|32765.7|32785.7|32765.7|32768.8|32748.8|70
1736961880000|2025-01-15 17:24:40|32787.3|32767.3|32806.1|32786.1|32808.6|32788.6|32784.2|32764.2|71
1736961890000|2025-01-15 17:24:50|32805.1|32785.1|32809.2|32789.2|32810.1|32790.1|32799.2|32779.2|72
1736961900000|2025-01-15 17:25:00|32805.7|32785.7|32807.3|32787.3|32809.2|32789.2|32803.2|32783.2|23
1736961910000|2025-01-15 17:25:10|32802.3|32782.3|32811.7|32791.7|32811.7|32791.7|32802.3|32782.3|4
1736961920000|2025-01-15 17:25:20|32810.1|32790.1|32812.6|32792.6|32814.2|32794.2|32810.1|32790.1|9
1736961930000|2025-01-15 17:25:30|32811.7|32791.7|32811.7|32791.7|32811.7|32791.7|32811.7|32791.7|1
1736961940000|2025-01-15 17:25:40|32809.2|32789.2|32810.4|32790.4|32810.4|32790.4|32807.6|32787.6|13
1736961950000|2025-01-15 17:25:50|32809.5|32789.5|32814.5|32794.5|32814.5|32794.5|32808.5|32788.5|5
1736961960000|2025-01-15 17:26:00|32815.4|32795.4|32815.4|32795.4|32815.4|32795.4|32815.4|32795.4|8
1736961970000|2025-01-15 17:26:10|32814.5|32794.5|32810.1|32790.1|32815.1|32795.1|32810.1|32790.1|3
1736961980000|2025-01-15 17:26:20|32807.6|32787.6|32805.1|32785.1|32807.6|32787.6|32805.1|32785.1|2
1736961990000|2025-01-15 17:26:30|32802.6|32782.6|32802.6|32782.6|32802.6|32782.6|32802.6|32782.6|2
1736962000000|2025-01-15 17:26:40|32805.1|32785.1|32805.1|32785.1|32807.6|32787.6|32802.6|32782.6|2
1736962010000|2025-01-15 17:26:50|32804.2|32784.2|32805.1|32785.1|32805.1|32785.1|32804.2|32784.2|0
1736962020000|2025-01-15 17:27:00|32802.6|32782.6|32797.6|32777.6|32812.6|32782.6|32797.6|32770.1|4
1736962030000|2025-01-15 17:27:10|32798.5|32778.5|32800.1|32780.1|32800.1|32780.1|32798.5|32778.5|0
1736962050000|2025-01-15 17:27:30|32799.2|32779.2|32793.5|32773.5|32800.1|32780.1|32793.5|32773.5|8
1736962060000|2025-01-15 17:27:40|32794.5|32774.5|32794.5|32774.5|32794.5|32774.5|32794.5|32774.5|0
1736962070000|2025-01-15 17:27:50|32793.5|32773.5|32803.5|32783.5|32803.5|32783.5|32792|32772|1
1736962080000|2025-01-15 17:28:00|32804.5|32784.5|32799.2|32779.2|32807.6|32787.6|32799.2|32779.2|9
1736962090000|2025-01-15 17:28:10|32797.6|32777.6|32796|32776|32797.6|32777.6|32796|32776|0
1736962100000|2025-01-15 17:28:20|32793.5|32773.5|32793.5|32773.5|32793.5|32773.5|32793.5|32773.5|6
1736962110000|2025-01-15 17:28:30|32792.6|32772.6|32793.5|32773.5|32793.5|32773.5|32792.6|32772.6|1
1736962120000|2025-01-15 17:28:40|32792.6|32772.6|32795.1|32775.1|32795.1|32775.1|32792.6|32772.6|1
1736962130000|2025-01-15 17:28:50|32797.6|32777.6|32797.6|32777.6|32797.6|32777.6|32797.6|32777.6|3
1736962150000|2025-01-15 17:29:10|32798.5|32778.5|32795.7|32775.7|32815.1|32784.5|32795.7|32775.1|20
1736962160000|2025-01-15 17:29:20|32796.7|32776.7|32791.7|32771.7|32796.7|32776.7|32791.7|32771.7|2
1736962170000|2025-01-15 17:29:30|32790.7|32770.7|32790.7|32770.7|32790.7|32770.7|32790.7|32770.7|0
1736962180000|2025-01-15 17:29:40|32789.2|32769.2|32787.6|32767.6|32789.2|32769.2|32787.6|32767.6|4
1736962190000|2025-01-15 17:29:50|32786.7|32766.7|32786.7|32766.7|32786.7|32766.7|32785.7|32765.7|1
1736962200000|2025-01-15 17:30:00|32784.2|32764.2|32784.2|32764.2|32784.2|32764.2|32784.2|32764.2|2
1736962220000|2025-01-15 17:30:20|32781.7|32761.7|32770.1|32750.1|32781.7|32761.7|32770.1|32750.1|2
1736962230000|2025-01-15 17:30:30|32766|32746|32771|32751|32771|32751|32766|32746|4
1736962240000|2025-01-15 17:30:40|32774.5|32754.5|32776|32756|32776|32756|32774.5|32754.5|1
1736962250000|2025-01-15 17:30:50|32777|32757|32777|32757|32777|32757|32777|32757|2
1736962260000|2025-01-15 17:31:00|32777.9|32757.9|32780.4|32760.4|32780.4|32760.4|32777.9|32757.9|3
1736962280000|2025-01-15 17:31:20|32779.5|32759.5|32773.5|32753.5|32779.5|32759.5|32773.5|32753.5|110
1736962290000|2025-01-15 17:31:30|32772.6|32752.6|32771.6|32751.6|32772.6|32752.6|32771.6|32751.6|2
1736962300000|2025-01-15 17:31:40|32772.6|32752.6|32771.6|32751.6|32772.6|32752.6|32771.6|32751.6|0
1736962310000|2025-01-15 17:31:50|32770.1|32750.1|32769.1|32749.1|32770.7|32750.7|32769.1|32749.1|4
1736962320000|2025-01-15 17:32:00|||||||||7
1736962340000|2025-01-15 17:32:20|32767.6|32747.6|32767.6|32747.6|32767.6|32747.6|32767.6|32747.6|1
1736962350000|2025-01-15 17:32:30|32771|32751|32771|32751|32771|32751|32771|32751|3
1736962370000|2025-01-15 17:32:50|32770.1|32750.1|32770.1|32750.1|32770.1|32750.1|32770.1|32750.1|2
1736962380000|2025-01-15 17:33:00|32768.5|32748.5|32768.5|32748.5|32768.5|32748.5|32765.1|32745.1|2
1736962390000|2025-01-15 17:33:10|32769.5|32749.5|32774.5|32754.5|32774.5|32754.5|32769.5|32749.5|6
1736962400000|2025-01-15 17:33:20|32775.4|32755.4|32775.4|32755.4|32775.4|32755.4|32775.4|32755.4|0
1736962410000|2025-01-15 17:33:30|32774.5|32754.5|32779.5|32759.5|32779.5|32759.5|32774.5|32754.5|19
1736962440000|2025-01-15 17:34:00|32780.4|32760.4|32782|32762|32782|32762|32780.4|32760.4|0
1736962450000|2025-01-15 17:34:10|32781|32761|32787|32767|32787.9|32767.9|32781|32761|3
1736962480000|2025-01-15 17:34:40|32785.4|32765.4|32772|32752|32785.4|32765.4|32772|32752|7
1736962490000|2025-01-15 17:34:50|32767.9|32747.9|32767.9|32747.9|32767.9|32747.9|32767.9|32747.9|1
1736962500000|2025-01-15 17:35:00|32767|32747|32774.5|32754.5|32774.5|32754.5|32765.1|32745.1|25
1736962510000|2025-01-15 17:35:10|32775.4|32755.4|32778.5|32758.5|32779.5|32759.5|32775.4|32755.4|20
1736962520000|2025-01-15 17:35:20|32782|32762|32782|32762|32782|32762|32781|32761|13
1736962530000|2025-01-15 17:35:30|32780.4|32760.4|32779.5|32759.5|32780.4|32760.4|32779.5|32759.5|2
1736962540000|2025-01-15 17:35:40|||||||||2
1736962550000|2025-01-15 17:35:50|32781|32761|32778.5|32758.5|32781|32761|32778.5|32758.5|2
1736962560000|2025-01-15 17:36:00|32781|32761|32781|32761|32781|32761|32781|32761|2
1736962570000|2025-01-15 17:36:10|32782|32762|32789.5|32769.5|32789.5|32769.5|32782|32762|0
1736962590000|2025-01-15 17:36:30|32791|32771|32794.5|32774.5|32794.5|32774.5|32791|32771|2
1736962600000|2025-01-15 17:36:40|32795.4|32775.4|32794.5|32774.5|32795.4|32775.4|32794.5|32774.5|5
1736962610000|2025-01-15 17:36:50|32796|32776|32797|32777|32797|32777|32796|32776|0
1736962620000|2025-01-15 17:37:00|32799.5|32779.5|32807|32787|32812|32792|32799.5|32779.5|10
1736962630000|2025-01-15 17:37:10|32807.9|32787.9|32807|32787|32809.5|32789.5|32807|32787|1
1736962640000|2025-01-15 17:37:20|32808.5|32788.5|32812|32792|32812|32792|32808.5|32788.5|7
1736962650000|2025-01-15 17:37:30|32812.9|32792.9|32813.5|32793.5|32814.5|32794.5|32812|32792|4
1736962660000|2025-01-15 17:37:40|32814.4|32794.4|32816.9|32796.9|32816.9|32796.9|32814.4|32794.4|0
1736962670000|2025-01-15 17:37:50|32816|32796|32814.4|32794.4|32816.9|32796.9|32814.4|32794.4|7
1736962680000|2025-01-15 17:38:00|32813.5|32793.5|32816|32796|32816|32796|32812.9|32792.9|1
1736962700000|2025-01-15 17:38:20|32816.9|32796.9|32814.4|32794.4|32816.9|32796.9|32814.4|32794.4|1
1736962710000|2025-01-15 17:38:30|32816|32796|32816|32796|32816.9|32796.9|32816|32796|1
1736962720000|2025-01-15 17:38:40|32816.9|32796.9|32816|32796|32816.9|32796.9|32816|32796|1
1736962740000|2025-01-15 17:39:00|32814.4|32794.4|32814.4|32794.4|32816.9|32796.9|32814.4|32794.4|2
1736962750000|2025-01-15 17:39:10|||||||||2
1736962760000|2025-01-15 17:39:20|32816.9|32796.9|32816.9|32796.9|32816.9|32796.9|32816.9|32796.9|1
1736962770000|2025-01-15 17:39:30|32816|32796|32816.9|32796.9|32816.9|32796.9|32816|32796|3
1736962780000|2025-01-15 17:39:40|32814.4|32794.4|32814.4|32794.4|32816.9|32796.9|32814.4|32794.4|1
1736962800000|2025-01-15 17:40:00|32816.9|32796.9|32811.9|32791.9|32816.9|32796.9|32811.9|32791.9|3
1736962810000|2025-01-15 17:40:10|32812.9|32792.9|32814.4|32794.4|32814.4|32794.4|32812.9|32792.9|3
1736962830000|2025-01-15 17:40:30|32815.4|32795.4|32815.4|32795.4|32815.4|32795.4|32815.4|32795.4|1
1736962840000|2025-01-15 17:40:40|32814.4|32794.4|32819.4|32799.4|32819.4|32799.4|32814.4|32794.4|3
1736962850000|2025-01-15 17:40:50|32817.6|32797.6|32814.4|32794.4|32817.6|32797.6|32814.4|32794.4|3
1736962860000|2025-01-15 17:41:00|||||||||3
1736962870000|2025-01-15 17:41:10|32811|32791|32809.4|32789.4|32811|32791|32809.4|32789.4|2
1736962880000|2025-01-15 17:41:20|||||||||3
1736962890000|2025-01-15 17:41:30|32810.4|32790.4|32814.4|32794.4|32814.4|32794.4|32810.4|32790.4|1
1736962910000|2025-01-15 17:41:50|32815.4|32795.4|32815.4|32795.4|32815.4|32795.4|32815.4|32795.4|2
1736962920000|2025-01-15 17:42:00|32817.9|32797.9|32817.9|32797.9|32817.9|32797.9|32817.9|32797.9|0
1736962930000|2025-01-15 17:42:10|32819.4|32799.4|32819.4|32799.4|32819.4|32799.4|32819.4|32799.4|1
1736962940000|2025-01-15 17:42:20|||||||||8
1736962950000|2025-01-15 17:42:30|||||||||2
1736962970000|2025-01-15 17:42:50|32820.4|32800.4|32821.3|32801.3|32821.3|32801.3|32820.4|32800.4|9
1736962980000|2025-01-15 17:43:00|||||||||4
1736962990000|2025-01-15 17:43:10|||||||||21
1736963000000|2025-01-15 17:43:20|32819.4|32799.4|32820.4|32800.4|32820.4|32800.4|32819.4|32799.4|4
1736963020000|2025-01-15 17:43:40|32816.3|32796.3|32816.3|32796.3|32816.3|32796.3|32816.3|32796.3|3
1736963030000|2025-01-15 17:43:50|||||||||2
1736963040000|2025-01-15 17:44:00|32815.4|32795.4|32816.3|32796.3|32816.3|32796.3|32815.4|32795.4|24
1736963050000|2025-01-15 17:44:10|32813.8|32793.8|32815.4|32795.4|32816.3|32796.3|32813.8|32793.8|1
1736963060000|2025-01-15 17:44:20|32817.9|32797.9|32817.9|32797.9|32817.9|32797.9|32815.4|32795.4|0
1736963070000|2025-01-15 17:44:30|32815.4|32795.4|32813.8|32793.8|32817.9|32797.9|32813.8|32793.8|1
1736963100000|2025-01-15 17:45:00|||||||||3
1736963110000|2025-01-15 17:45:10|32811.3|32791.3|32808.8|32788.8|32811.3|32791.3|32808.8|32788.8|2
1736963120000|2025-01-15 17:45:20|32811.3|32791.3|32811.3|32791.3|32811.3|32791.3|32811.3|32791.3|0
1736963130000|2025-01-15 17:45:30|32809.7|32789.7|32808.8|32788.8|32809.7|32789.7|32808.8|32788.8|1
1736963140000|2025-01-15 17:45:40|||||||||5
1736963150000|2025-01-15 17:45:50|32806.3|32786.3|32798.5|32778.5|32806.3|32786.3|32798.5|32778.5|1
1736963160000|2025-01-15 17:46:00|32796.9|32776.9|32793.8|32773.8|32796.9|32776.9|32792.9|32772.9|0
1736963180000|2025-01-15 17:46:20|32794.7|32774.7|32796.3|32776.3|32796.3|32776.3|32794.7|32774.7|0
1736963190000|2025-01-15 17:46:30|32795.4|32775.4|32798.8|32778.8|32798.8|32778.8|32795.4|32775.4|4
1736963200000|2025-01-15 17:46:40|32793.8|32773.8|32792.9|32772.9|32793.8|32773.8|32792.9|32772.9|6
1736963220000|2025-01-15 17:47:00|32787.9|32767.9|32787.9|32767.9|32787.9|32767.9|32787.9|32767.9|10
1736963240000|2025-01-15 17:47:20|32786.9|32766.9|32784.4|32764.4|32786.9|32766.9|32784.4|32764.4|10
1736963250000|2025-01-15 17:47:30|32781.9|32761.9|32781.9|32761.9|32781.9|32761.9|32781.9|32761.9|1
1736963260000|2025-01-15 17:47:40|32781|32761|32781|32761|32781|32761|32781|32761|5
1736963270000|2025-01-15 17:47:50|32786|32766|32801|32781|32801|32781|32786|32758.8|2
1736963280000|2025-01-15 17:48:00|||||||||3
1736963290000|2025-01-15 17:48:10|32800|32780|32801|32781|32801|32781|32798.5|32778.5|9
1736963300000|2025-01-15 17:48:20|32802.9|32782.9|32803.8|32783.8|32803.8|32783.8|32802.9|32782.9|0
1736963310000|2025-01-15 17:48:30|||||||||1
1736963340000|2025-01-15 17:49:00|32805.4|32785.4|32806.3|32786.3|32806.3|32786.3|32805.4|32785.4|1
1736963350000|2025-01-15 17:49:10|32807.9|32787.9|32810.4|32790.4|32810.4|32790.4|32807.9|32787.9|7
1736963360000|2025-01-15 17:49:20|32811.3|32791.3|32811.3|32791.3|32811.3|32791.3|32811.3|32791.3|0
1736963380000|2025-01-15 17:49:40|||||||||2
1736963390000|2025-01-15 17:49:50|32813.8|32793.8|32815.7|32795.7|32815.7|32795.7|32813.8|32793.8|8
1736963400000|2025-01-15 17:50:00|32813.8|32793.8|32812.8|32792.8|32813.8|32793.8|32812.8|32792.8|4
1736963410000|2025-01-15 17:50:10|||||||||5
1736963440000|2025-01-15 17:50:40|32808.8|32788.8|32813.8|32793.8|32813.8|32793.8|32808.8|32788.8|13
1736963450000|2025-01-15 17:50:50|32814.7|32794.7|32818.2|32798.2|32818.2|32798.2|32814.7|32794.7|4
1736963460000|2025-01-15 17:51:00|32819.1|32799.1|32818.2|32798.2|32819.1|32799.1|32818.2|32798.2|2
1736963470000|2025-01-15 17:51:10|32819.1|32799.1|32819.1|32799.1|32819.1|32799.1|32819.1|32799.1|0
1736963480000|2025-01-15 17:51:20|32818.2|32798.2|32819.1|32799.1|32819.1|32799.1|32818.2|32798.2|1
1736963490000|2025-01-15 17:51:30|||||||||1
1736963500000|2025-01-15 17:51:40|32818.2|32798.2|32819.1|32799.1|32819.1|32799.1|32818.2|32798.2|28
1736963510000|2025-01-15 17:51:50|32821.6|32801.6|32820.7|32800.7|32821.6|32801.6|32819.1|32799.1|1
1736963520000|2025-01-15 17:52:00|32819.1|32799.1|32819.7|32799.7|32821.6|32801.6|32819.1|32799.1|4
1736963530000|2025-01-15 17:52:10|32818.2|32798.2|32815.7|32795.7|32818.2|32798.2|32815.7|32795.7|12
1736963540000|2025-01-15 17:52:20|||||||||1
1736963550000|2025-01-15 17:52:30|32814.7|32794.7|32814.7|32794.7|32814.7|32794.7|32814.7|32794.7|2
1736963560000|2025-01-15 17:52:40|32815.7|32795.7|32815.7|32795.7|32815.7|32795.7|32815.7|32795.7|1
1736963570000|2025-01-15 17:52:50|32813.8|32793.8|32815.7|32795.7|32815.7|32795.7|32813.8|32793.8|0
1736963580000|2025-01-15 17:53:00|32817.2|32797.2|32815.7|32795.7|32817.2|32797.2|32815.7|32795.7|1
1736963610000|2025-01-15 17:53:30|32817.2|32797.2|32818.2|32798.2|32818.2|32798.2|32817.2|32797.2|2
1736963630000|2025-01-15 17:53:50|32819.1|32799.1|32820.7|32800.7|32820.7|32800.7|32818.2|32798.2|19
1736963640000|2025-01-15 17:54:00|32818.8|32798.8|32817.8|32797.8|32818.8|32798.8|32815.3|32795.3|5
1736963650000|2025-01-15 17:54:10|32816.9|32796.9|32816.9|32796.9|32816.9|32796.9|32816.9|32796.9|0
1736963660000|2025-01-15 17:54:20|32816|32796|32817.8|32797.8|32817.8|32797.8|32816|32796|21
1736963670000|2025-01-15 17:54:30|32817.2|32797.2|32814.7|32794.7|32817.2|32797.2|32814.7|32794.7|0
1736963680000|2025-01-15 17:54:40|32813.8|32793.8|32812.8|32792.8|32813.8|32793.8|32812.8|32792.8|0
1736963690000|2025-01-15 17:54:50|32813.8|32793.8|32814.7|32794.7|32815.3|32795.3|32813.8|32793.8|1
1736963700000|2025-01-15 17:55:00|32815.7|32795.7|32817.2|32797.2|32817.2|32797.2|32815.7|32795.7|2
1736963710000|2025-01-15 17:55:10|32818.2|32798.2|32819.1|32799.1|32819.1|32799.1|32818.2|32798.2|6
1736963720000|2025-01-15 17:55:20|32821.6|32801.6|32820|32800|32821.6|32801.6|32819.1|32799.1|9
1736963730000|2025-01-15 17:55:30|32821.6|32801.6|32821.6|32801.6|32821.6|32801.6|32821.6|32801.6|0
1736963740000|2025-01-15 17:55:40|32820.7|32800.7|32820.7|32800.7|32820.7|32800.7|32820.7|32800.7|1
1736963750000|2025-01-15 17:55:50|32821.6|32801.6|32821.6|32801.6|32821.6|32801.6|32821.6|32801.6|0
1736963760000|2025-01-15 17:56:00|||||||||10
1736963770000|2025-01-15 17:56:10|32820.7|32800.7|32817.2|32797.2|32820.7|32800.7|32817.2|32797.2|3
1736963790000|2025-01-15 17:56:30|||||||||1
1736963810000|2025-01-15 17:56:50|32814.7|32794.7|32818.1|32798.1|32818.1|32798.1|32813.8|32793.8|6
1736963820000|2025-01-15 17:57:00|32819.7|32799.7|32820|32800|32823.1|32803.1|32819.7|32799.7|23
1736963830000|2025-01-15 17:57:10|32819.1|32799.1|32819.1|32799.1|32820|32800|32819.1|32799.1|1
1736963840000|2025-01-15 17:57:20|32820|32800|32820|32800|32820|32800|32820|32800|1
1736963850000|2025-01-15 17:57:30|32816.6|32796.6|32815.6|32795.6|32818.1|32798.1|32814.7|32794.7|17
1736963860000|2025-01-15 17:57:40|32813.1|32793.1|32813.1|32793.1|32813.1|32793.1|32813.1|32793.1|0
1736963870000|2025-01-15 17:57:50|32814.1|32794.1|32814.1|32794.1|32814.1|32794.1|32814.1|32794.1|3
1736963880000|2025-01-15 17:58:00|32813.1|32793.1|32813.1|32793.1|32813.1|32793.1|32813.1|32793.1|0
1736963890000|2025-01-15 17:58:10|||||||||8
1736963900000|2025-01-15 17:58:20|32812.2|32792.2|32794.7|32774.7|32812.2|32792.2|32794.7|32774.7|8
1736963920000|2025-01-15 17:58:40|32795.6|32775.6|32795.6|32775.6|32795.6|32775.6|32795.6|32775.6|2
1736963930000|2025-01-15 17:58:50|32798.1|32778.1|32798.1|32778.1|32798.1|32778.1|32798.1|32778.1|0
1736963940000|2025-01-15 17:59:00|32809.1|32769.1|32809.1|32769.1|32809.1|32778.1|32798.1|32769.1|2
1736963950000|2025-01-15 17:59:10|32798.1|32778.1|32799.7|32779.7|32799.7|32779.7|32798.1|32778.1|1
1736963970000|2025-01-15 17:59:30|32804.7|32784.7|32810.6|32790.6|32810.6|32790.6|32804.7|32784.7|7
1736963990000|2025-01-15 17:59:50|32811.6|32791.6|32818.1|32798.1|32819.1|32799.1|32811.6|32791.6|8
1736964000000|2025-01-15 18:00:00|32819.1|32799.1|32819.1|32799.1|32819.1|32799.1|32819.1|32799.1|2
1736964010000|2025-01-15 18:00:10|32820.6|32800.6|32823.5|32803.5|32823.5|32803.5|32820.6|32800.6|19
1736964020000|2025-01-15 18:00:20|32821.6|32801.6|32820|32800|32822.5|32802.5|32820|32800|1
1736964030000|2025-01-15 18:00:30|32821.6|32801.6|32821.6|32801.6|32821.6|32801.6|32821.6|32801.6|0
1736964040000|2025-01-15 18:00:40|32822.5|32802.5|32822.5|32802.5|32822.5|32802.5|32822.5|32802.5|83
1736964050000|2025-01-15 18:00:50|32823.5|32803.5|32820.6|32800.6|32824.4|32804.4|32819.1|32799.1|18
1736964060000|2025-01-15 18:01:00|32822.5|32802.5|32821.6|32801.6|32822.5|32802.5|32821.6|32801.6|10
1736964070000|2025-01-15 18:01:10|32822.5|32802.5|32818.5|32798.5|32822.5|32802.5|32818.5|32798.5|7
1736964080000|2025-01-15 18:01:20|32821.6|32801.6|32817.5|32797.5|32821.6|32801.6|32817.5|32797.5|5
1736964090000|2025-01-15 18:01:30|32816.6|32796.6|32817.5|32797.5|32817.5|32797.5|32816.6|32796.6|0
1736964100000|2025-01-15 18:01:40|32816.6|32796.6|32816.6|32796.6|32817.5|32797.5|32816.6|32796.6|2
1736964110000|2025-01-15 18:01:50|32815.6|32795.6|32814.7|32794.7|32815.6|32795.6|32814.7|32794.7|0
1736964120000|2025-01-15 18:02:00|32813.1|32793.1|32814.4|32794.4|32814.4|32794.4|32811.6|32791.6|6
1736964130000|2025-01-15 18:02:10|32810.3|32790.3|32807.5|32787.5|32810.3|32790.3|32807.5|32787.5|4
1736964140000|2025-01-15 18:02:20|32805|32785|32805|32785|32805|32785|32805|32785|0
1736964150000|2025-01-15 18:02:30|32804.1|32784.1|32819.4|32799.4|32819.4|32799.4|32804.1|32784.1|8
1736964180000|2025-01-15 18:03:00|32820.3|32800.3|32817.2|32797.2|32826.9|32806.9|32817.2|32797.2|8
1736964190000|2025-01-15 18:03:10|32815.6|32795.6|32814.7|32794.7|32815.6|32795.6|32814.7|32794.7|0
1736964200000|2025-01-15 18:03:20|32812.5|32792.5|32812.5|32792.5|32812.5|32792.5|32812.5|32792.5|2
1736964210000|2025-01-15 18:03:30|32811.6|32791.6|32811.6|32791.6|32811.6|32791.6|32811.6|32791.6|1
1736964220000|2025-01-15 18:03:40|32810.6|32790.6|32812.5|32792.5|32812.5|32792.5|32810.6|32790.6|0
1736964230000|2025-01-15 18:03:50|32810.6|32790.6|32810.6|32790.6|32810.6|32790.6|32810.6|32790.6|1
1736964240000|2025-01-15 18:04:00|32809.1|32789.1|32804.1|32784.1|32809.1|32789.1|32801.6|32781.6|0
1736964250000|2025-01-15 18:04:10|32801.6|32781.6|32801.6|32781.6|32801.6|32781.6|32801.6|32781.6|0
1736964260000|2025-01-15 18:04:20|32799.1|32779.1|32799.1|32779.1|32799.1|32779.1|32799.1|32779.1|2
1736964270000|2025-01-15 18:04:30|32798.1|32778.1|32798.1|32778.1|32798.1|32778.1|32798.1|32778.1|4
1736964280000|2025-01-15 18:04:40|32796.6|32776.6|32794.1|32774.1|32796.6|32776.6|32794.1|32774.1|0
1736964290000|2025-01-15 18:04:50|32793.1|32773.1|32798.1|32778.1|32798.1|32778.1|32793.1|32773.1|7
1736964300000|2025-01-15 18:05:00|32810.6|32770.6|32810.6|32770.6|32810.6|32770.6|32810.6|32770.6|4
1736964320000|2025-01-15 18:05:20|32799.7|32779.7|32799.1|32779.1|32799.7|32779.7|32798.1|32778.1|11
1736964330000|2025-01-15 18:05:30|32797.5|32777.5|32804.1|32784.1|32804.1|32784.1|32797.5|32777.5|1
1736964340000|2025-01-15 18:05:40|32806.6|32786.6|32806.6|32786.6|32806.6|32786.6|32806.6|32786.6|0
1736964350000|2025-01-15 18:05:50|32817.5|32777.5|32806.6|32786.6|32817.5|32786.6|32806.6|32777.5|4
1736964360000|2025-01-15 18:06:00|||||||||2
1736964380000|2025-01-15 18:06:20|32804.7|32784.7|32803.1|32783.1|32812.2|32784.7|32803.1|32772.2|9
1736964390000|2025-01-15 18:06:30|32815.6|32775.6|32807.5|32787.5|32815.6|32787.5|32806.6|32775.6|2
1736964400000|2025-01-15 18:06:40|||||||||1
1736964420000|2025-01-15 18:07:00|32810|32790|32813.1|32793.1|32813.1|32793.1|32810|32790|0
1736964430000|2025-01-15 18:07:10|||||||||23
1736964440000|2025-01-15 18:07:20|32813.7|32793.7|32813.7|32793.7|32813.7|32793.7|32813.7|32793.7|0
1736964450000|2025-01-15 18:07:30|32812.8|32792.8|32813.7|32793.7|32813.7|32793.7|32812.8|32792.8|5
1736964460000|2025-01-15 18:07:40|32814.7|32794.7|32818.7|32798.7|32818.7|32798.7|32814.7|32794.7|1
1736964470000|2025-01-15 18:07:50|32819.7|32799.7|32818.7|32798.7|32821.2|32801.2|32818.7|32798.7|2
1736964480000|2025-01-15 18:08:00|32819.7|32799.7|32821.2|32801.2|32821.2|32801.2|32819.7|32799.7|7
1736964490000|2025-01-15 18:08:10|32818.7|32798.7|32818.7|32798.7|32818.7|32798.7|32818.7|32798.7|2
1736964510000|2025-01-15 18:08:30|32819.7|32799.7|32821.2|32801.2|32821.2|32801.2|32819.7|32799.7|7
1736964520000|2025-01-15 18:08:40|32819.7|32799.7|32819.7|32799.7|32819.7|32799.7|32819.7|32799.7|1
1736964530000|2025-01-15 18:08:50|||||||||4
1736964540000|2025-01-15 18:09:00|||||||||1
1736964560000|2025-01-15 18:09:20|||||||||1
1736964570000|2025-01-15 18:09:30|||||||||2
1736964590000|2025-01-15 18:09:50|32820.6|32800.6|32822.2|32802.2|32822.2|32802.2|32820.6|32800.6|3
1736964600000|2025-01-15 18:10:00|32823.1|32803.1|32827.2|32807.2|32830|32810|32823.1|32803.1|5
1736964610000|2025-01-15 18:10:10|32825.6|32805.6|32824.7|32804.7|32825.6|32805.6|32824.7|32804.7|1
1736964620000|2025-01-15 18:10:20|||||||||1
1736964630000|2025-01-15 18:10:30|||||||||1
1736964640000|2025-01-15 18:10:40|||||||||4
1736964650000|2025-01-15 18:10:50|32825.6|32805.6|32829|32809|32831.5|32811.5|32825.6|32805.6|8
1736964660000|2025-01-15 18:11:00|32828.1|32808.1|32828.1|32808.1|32828.1|32808.1|32828.1|32808.1|1
1736964670000|2025-01-15 18:11:10|32829.7|32809.7|32832.2|32812.2|32832.2|32812.2|32829.7|32809.7|1
1736964690000|2025-01-15 18:11:30|32833.7|32813.7|32833.7|32813.7|32833.7|32813.7|32833.7|32813.7|0
1736964700000|2025-01-15 18:11:40|32833.1|32813.1|32833.1|32813.1|32833.1|32813.1|32833.1|32813.1|4
1736964710000|2025-01-15 18:11:50|32830.6|32810.6|32826.2|32806.2|32830.6|32810.6|32826.2|32806.2|7
1736964720000|2025-01-15 18:12:00|32825.3|32805.3|32822.8|32802.8|32825.3|32805.3|32822.8|32802.8|1
1736964740000|2025-01-15 18:12:20|32823.7|32803.7|32823.7|32803.7|32823.7|32803.7|32823.7|32803.7|7
1736964760000|2025-01-15 18:12:40|32825.6|32805.6|32828.7|32808.7|32828.7|32808.7|32825.6|32805.6|1
1736964800000|2025-01-15 18:13:20|32832.1|32812.1|32832.1|32812.1|32832.1|32812.1|32832.1|32812.1|7
1736964810000|2025-01-15 18:13:30|32830.6|32810.6|32829.6|32809.6|32830.6|32810.6|32829.6|32809.6|0
1736964840000|2025-01-15 18:14:00|||||||||3
1736964850000|2025-01-15 18:14:10|32828.7|32808.7|32828.7|32808.7|32828.7|32808.7|32828.7|32808.7|0
1736964870000|2025-01-15 18:14:30|32827.1|32807.1|32825.3|32805.3|32827.1|32807.1|32825.3|32805.3|2
1736964880000|2025-01-15 18:14:40|32826.8|32806.8|32827.8|32807.8|32827.8|32807.8|32826.8|32806.8|0
1736964890000|2025-01-15 18:14:50|32826.8|32806.8|32825.3|32805.3|32826.8|32806.8|32825.3|32805.3|1
1736964900000|2025-01-15 18:15:00|32823.7|32803.7|32819.9|32799.9|32823.7|32803.7|32819.9|32799.9|2
1736964910000|2025-01-15 18:15:10|32820.9|32800.9|32818.7|32798.7|32820.9|32800.9|32817.8|32797.8|2
1736964930000|2025-01-15 18:15:30|32819.6|32799.6|32817.8|32797.8|32821.2|32801.2|32817.8|32797.8|2
1736964960000|2025-01-15 18:16:00|32816.2|32796.2|32805.3|32785.3|32816.2|32796.2|32805.3|32785.3|6
1736964970000|2025-01-15 18:16:10|32803.7|32783.7|32803.7|32783.7|32803.7|32783.7|32803.7|32783.7|0
1736964990000|2025-01-15 18:16:30|32805.3|32765.3|32793.4|32773.4|32805.3|32773.4|32793.4|32764.3|4
1736965000000|2025-01-15 18:16:40|32792.4|32772.4|32792.4|32772.4|32792.4|32772.4|32792.4|32772.4|2
1736965010000|2025-01-15 18:16:50|32793.4|32773.4|32792.4|32772.4|32793.4|32773.4|32792.4|32772.4|0
1736965020000|2025-01-15 18:17:00|32793.4|32773.4|32789.3|32769.3|32793.4|32773.4|32789.3|32769.3|0
1736965050000|2025-01-15 18:17:30|32791.8|32771.8|32792.8|32772.8|32792.8|32772.8|32791.8|32771.8|3
1736965060000|2025-01-15 18:17:40|32790.3|32770.3|32784|32764|32791.8|32771.8|32784|32764|5
1736965070000|2025-01-15 18:17:50|32780.9|32760.9|32780.9|32760.9|32780.9|32760.9|32780.9|32760.9|1
1736965100000|2025-01-15 18:18:20|32779.9|32759.9|32779.3|32759.3|32779.9|32759.9|32778.4|32758.4|5
1736965110000|2025-01-15 18:18:30|32780.9|32760.9|32779.9|32759.9|32780.9|32760.9|32779.9|32759.9|3
1736965130000|2025-01-15 18:18:50|32780.9|32760.9|32780.9|32760.9|32780.9|32760.9|32780.9|32760.9|0
1736965140000|2025-01-15 18:19:00|32781.8|32761.8|32781.8|32761.8|32781.8|32761.8|32781.8|32761.8|3
1736965150000|2025-01-15 18:19:10|32785.9|32765.9|32786.8|32766.8|32786.8|32766.8|32785.9|32765.9|0
1736965160000|2025-01-15 18:19:20|32788.4|32768.4|32788.4|32768.4|32788.4|32768.4|32788.4|32768.4|3
1736965170000|2025-01-15 18:19:30|32787.4|32767.4|32787.4|32767.4|32787.4|32767.4|32787.4|32767.4|0
1736965190000|2025-01-15 18:19:50|32784.9|32764.9|32791.8|32771.8|32791.8|32771.8|32784.9|32764.9|16
1736965200000|2025-01-15 18:20:00|32794.3|32774.3|32796.8|32776.8|32797.7|32777.7|32794.3|32774.3|1
1736965210000|2025-01-15 18:20:10|32798.7|32778.7|32799.3|32779.3|32800.2|32780.2|32798.7|32778.7|1
1736965220000|2025-01-15 18:20:20|32801.8|32781.8|32801.8|32781.8|32801.8|32781.8|32801.8|32781.8|0
1736965230000|2025-01-15 18:20:30|32799.3|32779.3|32799.3|32779.3|32800.2|32780.2|32799.3|32779.3|1
1736965240000|2025-01-15 18:20:40|32801.8|32781.8|32801.8|32781.8|32801.8|32781.8|32801.8|32781.8|0
1736965250000|2025-01-15 18:20:50|32799.3|32779.3|32801.8|32781.8|32801.8|32781.8|32799.3|32779.3|0
1736965260000|2025-01-15 18:21:00|32803.4|32783.4|32805.9|32785.9|32805.9|32785.9|32803.4|32783.4|4
1736965270000|2025-01-15 18:21:10|32807.4|32787.4|32808.4|32788.4|32808.4|32788.4|32807.4|32787.4|4
1736965280000|2025-01-15 18:21:20|32805.9|32785.9|32805.9|32785.9|32805.9|32785.9|32805.9|32785.9|0
1736965290000|2025-01-15 18:21:30|32803.4|32783.4|32802.4|32782.4|32803.4|32783.4|32802.4|32782.4|2
1736965310000|2025-01-15 18:21:50|32800.9|32780.9|32800.9|32780.9|32800.9|32780.9|32800.9|32780.9|1
1736965320000|2025-01-15 18:22:00|||||||||4
1736965330000|2025-01-15 18:22:10|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|0
1736965350000|2025-01-15 18:22:30|32800.9|32780.9|32806.8|32786.8|32806.8|32786.8|32800.9|32780.9|7
1736965360000|2025-01-15 18:22:40|32810.9|32790.9|32806.8|32786.8|32810.9|32790.9|32806.8|32786.8|3
1736965380000|2025-01-15 18:23:00|32809.3|32789.3|32810.9|32790.9|32811.8|32791.8|32808.4|32788.4|2
1736965390000|2025-01-15 18:23:10|32811.8|32791.8|32810.9|32790.9|32811.8|32791.8|32810.9|32790.9|0
1736965400000|2025-01-15 18:23:20|||||||||2
1736965410000|2025-01-15 18:23:30|32811.8|32791.8|32811.8|32791.8|32811.8|32791.8|32810.9|32790.9|0
1736965420000|2025-01-15 18:23:40|32809.3|32789.3|32811.8|32791.8|32811.8|32791.8|32809.3|32789.3|0
1736965430000|2025-01-15 18:23:50|32814.3|32794.3|32815.2|32795.2|32816.2|32796.2|32814.3|32794.3|13
1736965440000|2025-01-15 18:24:00|32813.7|32793.7|32816.2|32796.2|32816.2|32796.2|32813.7|32793.7|8
1736965450000|2025-01-15 18:24:10|||||||||1
1736965460000|2025-01-15 18:24:20|32812.7|32792.7|32812.7|32792.7|32812.7|32792.7|32812.7|32792.7|1
1736965480000|2025-01-15 18:24:40|32815.2|32795.2|32815.2|32795.2|32815.2|32795.2|32815.2|32795.2|3
1736965490000|2025-01-15 18:24:50|32816.8|32796.8|32817.1|32797.1|32820.2|32800.2|32816.8|32796.8|12
1736965500000|2025-01-15 18:25:00|32818.7|32798.7|32817.7|32797.7|32818.7|32798.7|32817.7|32797.7|5
1736965510000|2025-01-15 18:25:10|32816.2|32796.2|32807.7|32787.7|32816.2|32796.2|32807.7|32787.7|4
1736965520000|2025-01-15 18:25:20|32805.2|32785.2|32805.2|32785.2|32805.2|32785.2|32805.2|32785.2|3
1736965530000|2025-01-15 18:25:30|32804.3|32784.3|32801.2|32781.2|32804.3|32784.3|32801.2|32781.2|9
1736965540000|2025-01-15 18:25:40|32798.3|32778.3|32788.3|32768.3|32798.3|32778.3|32788.3|32768.3|2
1736965550000|2025-01-15 18:25:50|32787.4|32767.4|32785.8|32765.8|32787.4|32767.4|32785.8|32765.8|4
1736965560000|2025-01-15 18:26:00|32786.8|32766.8|32786.8|32766.8|32791.2|32771.2|32786.8|32766.8|22
1736965570000|2025-01-15 18:26:10|32785.8|32765.8|32770.8|32750.8|32785.8|32765.8|32770.8|32750.8|4
1736965580000|2025-01-15 18:26:20|||||||||7
1736965590000|2025-01-15 18:26:30|32767.7|32747.7|32766.8|32746.8|32767.7|32747.7|32766.8|32746.8|3
1736965600000|2025-01-15 18:26:40|32763.7|32743.7|32762.7|32742.7|32763.7|32743.7|32762.7|32742.7|2
1736965620000|2025-01-15 18:27:00|32763.7|32743.7|32776.2|32756.2|32776.2|32756.2|32763.7|32743.7|1
1736965630000|2025-01-15 18:27:10|32777.7|32757.7|32777.7|32757.7|32777.7|32757.7|32777.7|32757.7|0
1736965640000|2025-01-15 18:27:20|32780.2|32760.2|32790.2|32770.2|32790.2|32770.2|32780.2|32760.2|6
1736965650000|2025-01-15 18:27:30|32791.8|32771.8|32791.8|32771.8|32791.8|32771.8|32791.8|32771.8|0
1736965660000|2025-01-15 18:27:40|32790.8|32770.8|32790.8|32770.8|32790.8|32770.8|32790.8|32770.8|4
1736965670000|2025-01-15 18:27:50|32791.8|32771.8|32786.8|32766.8|32791.8|32771.8|32786.8|32766.8|3
1736965680000|2025-01-15 18:28:00|32787.7|32767.7|32789.6|32769.6|32789.6|32769.6|32787.7|32767.7|10
1736965690000|2025-01-15 18:28:10|32791.2|32771.2|32790.2|32770.2|32791.2|32771.2|32790.2|32770.2|6
1736965700000|2025-01-15 18:28:20|32788.7|32768.7|32786.2|32766.2|32788.7|32768.7|32786.2|32766.2|1
1736965710000|2025-01-15 18:28:30|32787.7|32767.7|32791.2|32771.2|32791.2|32771.2|32787.7|32767.7|2
1736965720000|2025-01-15 18:28:40|32793.7|32773.7|32796.2|32776.2|32796.2|32776.2|32793.7|32773.7|2
1736965730000|2025-01-15 18:28:50|32798.7|32778.7|32798.7|32778.7|32799.6|32779.6|32798.7|32778.7|1
1736965740000|2025-01-15 18:29:00|32796.2|32776.2|32798|32778|32798|32778|32796.2|32776.2|12
1736965750000|2025-01-15 18:29:10|32801.2|32781.2|32793.7|32773.7|32801.2|32781.2|32793.7|32773.7|9
1736965760000|2025-01-15 18:29:20|32792.1|32772.1|32786.2|32766.2|32792.1|32772.1|32786.2|32766.2|7
1736965770000|2025-01-15 18:29:30|32788.7|32768.7|32800.2|32780.2|32800.2|32780.2|32788.7|32768.7|9
1736965780000|2025-01-15 18:29:40|32801.2|32781.2|32785.2|32765.2|32803.7|32783.7|32785.2|32765.2|13
1736965790000|2025-01-15 18:29:50|32787.1|32767.1|32792.1|32752.1|32810.5|32781.5|32787.1|32752.1|9
1737018900000|2025-01-16 09:15:00|32845.3|32785.3|32815.3|32795.3|32845.3|32797.8|32815.3|32763.7|20
1737018910000|2025-01-16 09:15:10|32817.8|32797.8|32825.6|32785.6|32825.6|32797.8|32814.7|32785.6|15
1737018920000|2025-01-16 09:15:20|32816.2|32796.2|32825.6|32785.6|32827.2|32796.2|32816.2|32785.6|1
1737018930000|2025-01-16 09:15:30|32814.7|32794.7|32813.1|32793.1|32814.7|32794.7|32813.1|32793.1|7
1737018940000|2025-01-16 09:15:40|32811.2|32791.2|32816.2|32776.2|32818.5|32791.2|32809.7|32769.7|2
1737018960000|2025-01-16 09:16:00|32825.3|32765.3|32796.9|32776.9|32825.3|32779.4|32796.9|32765.3|5
1737018970000|2025-01-16 09:16:10|32796|32776|32801.2|32761.2|32805.3|32776|32792.8|32760.3|4
1737018980000|2025-01-16 09:16:20|32800.3|32760.3|32761|32721|32800.3|32760.3|32745.7|32708.5|30
1737018990000|2025-01-16 09:16:30|32749.1|32729.1|32738.5|32698.5|32753.5|32729.1|32738.5|32693.5|13
1737019000000|2025-01-16 09:16:40|32744.1|32704.1|32739.4|32719.4|32744.1|32719.4|32737.5|32704.1|1
1737019010000|2025-01-16 09:16:50|32741|32721|32759.8|32699.8|32759.8|32721|32736|32699.8|9
1737019020000|2025-01-16 09:17:00|32746.6|32726.6|32766|32726|32766|32726.6|32746.6|32726|4
1737019030000|2025-01-16 09:17:10|32769.1|32729.1|32806|32766|32812.3|32771.9|32769.1|32721|6
1737019040000|2025-01-16 09:17:20|32806.9|32766.9|32808.5|32768.5|32808.5|32768.5|32806.9|32766.9|0
1737019050000|2025-01-16 09:17:30|32806|32766|32806|32766|32806|32766|32806|32766|0
1737019060000|2025-01-16 09:17:40|32805.3|32765.3|32805.3|32765.3|32805.3|32765.3|32805.3|32765.3|8
1737019070000|2025-01-16 09:17:50|32811.9|32751.9|32816.6|32756.6|32816.6|32771|32811|32751.9|1
1737019100000|2025-01-16 09:18:20|32800|32760|32760.9|32720.9|32800|32760|32760.9|32720.9|1
1737019110000|2025-01-16 09:18:30|32770|32710|32755.9|32715.9|32770|32715.9|32755.9|32706.9|0
1737019120000|2025-01-16 09:18:40|32757.5|32717.5|32752.5|32732.5|32758.4|32732.5|32752.5|32717.5|0
1737019130000|2025-01-16 09:18:50|32767.8|32727.8|32781.2|32721.2|32781.2|32727.8|32767.8|32721.2|1
1737019140000|2025-01-16 09:19:00|32782.8|32722.8|32782.8|32722.8|32782.8|32722.8|32782.8|32722.8|0
1737019160000|2025-01-16 09:19:20|32783.7|32723.7|32783.7|32723.7|32783.7|32723.7|32783.7|32723.7|0
1737019170000|2025-01-16 09:19:30|32789.4|32729.4|32791.9|32731.9|32791.9|32731.9|32789.4|32729.4|0
1737019180000|2025-01-16 09:19:40|32798.4|32738.4|32798.4|32738.4|32798.4|32738.4|32798.4|32738.4|0
1737019190000|2025-01-16 09:19:50|32791.2|32751.2|32810|32750|32810|32755.9|32791.2|32750|9
1737019220000|2025-01-16 09:20:20|32797.5|32757.5|32804.7|32744.7|32804.7|32757.5|32797.5|32744.7|2
1737019230000|2025-01-16 09:20:30|32798.4|32738.4|32785.9|32745.9|32798.4|32745.9|32785.9|32733.4|1
1737019250000|2025-01-16 09:20:50|32787.5|32747.5|32792.5|32752.5|32792.5|32752.5|32787.5|32747.5|0
1737019280000|2025-01-16 09:21:20|32791.6|32751.6|32790|32750|32791.6|32751.6|32790|32750|0
1737019290000|2025-01-16 09:21:30|32792.5|32752.5|32786.9|32766.9|32793.4|32766.9|32786.9|32752.5|7
1737019300000|2025-01-16 09:21:40|||||||||1
1737019310000|2025-01-16 09:21:50|32782.8|32762.8|32781.9|32761.9|32782.8|32762.8|32781.9|32761.9|2
1737019320000|2025-01-16 09:22:00|32780.3|32760.3|32785.3|32745.3|32785.3|32760.3|32772.5|32743.7|2
1737019330000|2025-01-16 09:22:10|32772.8|32752.8|32769.4|32749.4|32772.8|32752.8|32769.4|32749.4|2
1737019340000|2025-01-16 09:22:20|32783.4|32743.4|32783.4|32743.4|32783.4|32743.4|32783.4|32743.4|2
1737019350000|2025-01-16 09:22:30|32781.9|32741.9|32781.9|32741.9|32781.9|32741.9|32781.9|32741.9|0
1737019360000|2025-01-16 09:22:40|32772.8|32752.8|32770.3|32750.3|32772.8|32752.8|32770.3|32750.3|0
1737019370000|2025-01-16 09:22:50|||||||||1
1737019380000|2025-01-16 09:23:00|||||||||1
1737019390000|2025-01-16 09:23:10|32771.9|32751.9|32790.9|32770.9|32790.9|32770.9|32770.3|32750.3|6
1737019400000|2025-01-16 09:23:20|32793.4|32773.4|32816.9|32776.9|32816.9|32779.6|32792.5|32772.5|12
1737019410000|2025-01-16 09:23:30|||||||||3
1737019420000|2025-01-16 09:23:40|32823.4|32783.4|32823.4|32783.4|32823.4|32783.4|32821.9|32781.9|1
1737019450000|2025-01-16 09:24:10|32846.1|32786.1|32847.8|32807.8|32847.8|32807.8|32846.1|32786.1|1
1737019460000|2025-01-16 09:24:20|32850.9|32810.9|32854.6|32834.6|32854.6|32834.6|32850.9|32810.9|13
1737019470000|2025-01-16 09:24:30|32853|32833|32855.3|32815.3|32855.3|32833|32853|32815.3|2
1737019480000|2025-01-16 09:24:40|32856.9|32816.9|32871.9|32851.9|32871.9|32851.9|32856.9|32816.9|11
1737019490000|2025-01-16 09:24:50|32870.3|32850.3|32871.2|32851.2|32888.7|32851.2|32864.4|32828.7|6
1737019500000|2025-01-16 09:25:00|32872.8|32852.8|32880|32840|32880|32852.8|32870.9|32840|1
1737019510000|2025-01-16 09:25:10|32870.9|32850.9|32870.9|32830.9|32871.8|32850.9|32860.9|32830.9|7
1737019520000|2025-01-16 09:25:20|32869.3|32829.3|32869.3|32829.3|32869.3|32829.3|32869.3|32829.3|0
1737019530000|2025-01-16 09:25:30|32867.8|32827.8|32875.3|32835.3|32875.3|32835.3|32867.8|32827.8|7
1737019540000|2025-01-16 09:25:40|32874.6|32834.6|32876.2|32836.2|32876.2|32836.2|32874.6|32834.6|8
1737019550000|2025-01-16 09:25:50|32871.2|32851.2|32875.9|32855.9|32875.9|32855.9|32871.2|32851.2|2
1737019560000|2025-01-16 09:26:00|32877.5|32857.5|32918.7|32898.7|32918.7|32898.7|32877.5|32857.5|54
1737019570000|2025-01-16 09:26:10|32931.6|32871.6|32913.7|32853.7|32931.6|32871.6|32906.2|32853.7|1
1737019580000|2025-01-16 09:26:20|32894.3|32854.3|32885.3|32845.3|32894.3|32854.3|32885.3|32845.3|1
1737019590000|2025-01-16 09:26:30|32872.8|32852.8|32917.1|32857.1|32917.1|32864.1|32872.8|32852.8|3
1737019600000|2025-01-16 09:26:40|32912.1|32872.1|32920.3|32880.3|32920.3|32880.3|32912.1|32872.1|4
1737019610000|2025-01-16 09:26:50|32917.8|32857.8|32892.8|32852.8|32917.8|32869.3|32889.3|32852.8|3
1737019620000|2025-01-16 09:27:00|32894.3|32854.3|32887.8|32867.8|32903.4|32867.8|32885.3|32840.5|9
1737019630000|2025-01-16 09:27:10|32896.8|32856.8|32875.3|32815.3|32896.8|32856.8|32864.3|32815.3|2
1737019640000|2025-01-16 09:27:20|32864.3|32824.3|32864.3|32824.3|32876.8|32825.9|32864.3|32815.3|0
1737019650000|2025-01-16 09:27:30|32876.8|32816.8|32864.3|32824.3|32876.8|32824.3|32864.3|32813.4|1
1737019660000|2025-01-16 09:27:40|32862.5|32822.5|32842.5|32822.5|32862.5|32828.1|32842.5|32822.5|3
1737019670000|2025-01-16 09:27:50|32839.3|32819.3|32857.5|32817.5|32857.5|32820.3|32838.7|32817.5|3
1737019680000|2025-01-16 09:28:00|32855.9|32815.9|32856.6|32816.6|32857.5|32817.5|32855.9|32815.9|1
1737019690000|2025-01-16 09:28:10|32861.6|32801.6|32844.7|32804.7|32861.6|32808.8|32844.7|32798.1|2
1737019700000|2025-01-16 09:28:20|32835.6|32815.6|32867.5|32807.5|32867.5|32816.6|32835.6|32806.6|2
1737019710000|2025-01-16 09:28:30|32866.6|32806.6|32855.6|32815.6|32866.6|32815.6|32855.6|32806.6|0
1737019720000|2025-01-16 09:28:40|32854.1|32814.1|32854.3|32814.3|32854.3|32814.3|32852.5|32812.5|1
1737019730000|2025-01-16 09:28:50|32855.9|32815.9|32865|32825|32870|32825.9|32855.9|32810|0
1737019740000|2025-01-16 09:29:00|32865.9|32825.9|32855.9|32815.9|32871.6|32825.9|32855.9|32805|1
1737019760000|2025-01-16 09:29:20|32857.5|32817.5|32863.4|32823.4|32870|32823.4|32857.5|32810|1
1737019770000|2025-01-16 09:29:30|32865|32825|32870.9|32830.9|32870.9|32830.9|32865|32825|2
1737019780000|2025-01-16 09:29:40|32873.4|32833.4|32870.9|32830.9|32873.4|32833.4|32870.9|32830.9|2
1737019790000|2025-01-16 09:29:50|32870|32830|32860.9|32840.9|32870|32840.9|32860.9|32828.4|1
1737019800000|2025-01-16 09:30:00|32860|32840|32860.9|32840.9|32860.9|32840.9|32860|32840|6
1737019810000|2025-01-16 09:30:10|32858.4|32838.4|32856.6|32836.6|32858.4|32838.4|32856.6|32836.6|10
1737019830000|2025-01-16 09:30:30|32853.4|32833.4|32832.5|32812.5|32853.4|32833.4|32832.5|32812.5|1
1737019840000|2025-01-16 09:30:40|32831.6|32811.6|32830|32810|32831.6|32811.6|32829.1|32809.1|0
1737019850000|2025-01-16 09:30:50|||||||||2
1737019860000|2025-01-16 09:31:00|32829.1|32809.1|32826.6|32806.6|32829.1|32809.1|32826.6|32806.6|0
1737019880000|2025-01-16 09:31:20|32827.5|32807.5|32856.6|32836.6|32856.6|32836.6|32827.5|32807.5|6
1737019890000|2025-01-16 09:31:30|32861.2|32841.2|32860.9|32840.9|32870|32846.2|32859.3|32830|11
1737019900000|2025-01-16 09:31:40|32861.8|32841.8|32875.3|32835.3|32875.3|32844.3|32861.8|32835.3|8
1737019910000|2025-01-16 09:31:50|32876.8|32836.8|32871.8|32851.8|32876.8|32851.8|32869.3|32836.8|4
1737019920000|2025-01-16 09:32:00|32873.4|32853.4|32868.4|32828.4|32875|32853.4|32867.5|32828.4|2
1737019930000|2025-01-16 09:32:10|32863.4|32823.4|32849.3|32829.3|32863.4|32834.3|32849.3|32823.4|3
1737019940000|2025-01-16 09:32:20|||||||||1
1737019950000|2025-01-16 09:32:30|32862.1|32822.1|32862.1|32822.1|32862.1|32822.1|32862.1|32822.1|0
1737019960000|2025-01-16 09:32:40|32849.3|32829.3|32865.2|32825.2|32865.2|32829.3|32849.3|32825.2|0
1737019970000|2025-01-16 09:32:50|32854.3|32834.3|32854.3|32834.3|32854.3|32834.3|32854.3|32834.3|0
1737019990000|2025-01-16 09:33:10|32866.8|32826.8|32865.2|32825.2|32866.8|32826.8|32865.2|32825.2|2
1737020000000|2025-01-16 09:33:20|32859.3|32839.3|32859.3|32839.3|32859.3|32839.3|32859.3|32839.3|0
1737020070000|2025-01-16 09:34:30|32856.8|32836.8|32860.2|32820.2|32865.2|32836.8|32855.9|32820.2|5
1737020080000|2025-01-16 09:34:40|32864.3|32824.3|32873|32853|32880.8|32853|32854.3|32824.3|3
1737020090000|2025-01-16 09:34:50|32874.6|32854.6|32883.7|32843.7|32883.7|32854.6|32873.7|32843.7|0
1737020100000|2025-01-16 09:35:00|32881.2|32841.2|32861.8|32841.8|32881.2|32846.8|32861.8|32838.7|5
1737020110000|2025-01-16 09:35:10|32857.1|32837.1|32856.8|32816.8|32857.7|32837.1|32847.7|32816.8|2
1737020120000|2025-01-16 09:35:20|32853.7|32813.7|32851.8|32811.8|32853.7|32813.7|32851.8|32811.8|2
1737020130000|2025-01-16 09:35:30|32842.7|32822.7|32842.7|32822.7|32851.8|32822.7|32842.7|32811.8|1
1737020140000|2025-01-16 09:35:40|32839.3|32819.3|32842.5|32822.5|32853.4|32822.5|32839.3|32813.4|0
1737020150000|2025-01-16 09:35:50|32840.9|32820.9|32834.3|32814.3|32840.9|32820.9|32834.3|32814.3|1
1737020160000|2025-01-16 09:36:00|32831.8|32811.8|32815|32795|32831.8|32811.8|32815|32795|5
1737020170000|2025-01-16 09:36:10|32811.5|32791.5|32799|32779|32811.5|32791.5|32799|32779|2
1737020180000|2025-01-16 09:36:20|32795|32775|32795|32775|32795.9|32775.9|32795|32775|0
1737020190000|2025-01-16 09:36:30|32793.4|32773.4|32793.4|32773.4|32793.4|32773.4|32793.4|32773.4|0
1737020200000|2025-01-16 09:36:40|||||||||2
1737020210000|2025-01-16 09:36:50|32787.5|32767.5|32787.7|32767.7|32787.7|32767.7|32787.5|32767.5|6
1737020220000|2025-01-16 09:37:00|32789.3|32769.3|32787.5|32767.5|32789.3|32769.3|32787.5|32767.5|0
1737020230000|2025-01-16 09:37:10|32778.4|32758.4|32719|32699|32778.4|32758.4|32719|32691.5|21
1737020240000|2025-01-16 09:37:20|32728.4|32688.4|32720.9|32700.9|32728.4|32700.9|32720.9|32688.4|2
1737020250000|2025-01-16 09:37:30|32728.4|32668.4|32716.5|32656.5|32728.4|32668.4|32716.5|32656.5|22
1737020260000|2025-01-16 09:37:40|32703.8|32663.8|32735.2|32675.2|32735.2|32678.8|32694|32660.6|5
1737020270000|2025-01-16 09:37:50|32733.7|32673.7|32727.5|32687.5|32733.7|32687.5|32724.3|32673.4|1
1737020290000|2025-01-16 09:38:10|32730|32690|32730|32690|32730|32690|32730|32690|0
1737020300000|2025-01-16 09:38:20|32722.5|32702.5|32722.5|32702.5|32722.5|32702.5|32722.5|32702.5|0
1737020310000|2025-01-16 09:38:30|32724|32704|32724|32704|32724|32704|32724|32704|0
1737020320000|2025-01-16 09:38:40|32726.5|32706.5|32726.5|32706.5|32726.5|32706.5|32726.5|32706.5|1
1737020340000|2025-01-16 09:39:00|32736.5|32696.5|32740|32700|32740|32700|32736.5|32696.5|0
1737020350000|2025-01-16 09:39:10|32743.1|32683.1|32740|32680|32743.1|32683.1|32740|32680|2
1737020360000|2025-01-16 09:39:20|32729|32689|32729|32689|32729|32689|32729|32689|0
1737020370000|2025-01-16 09:39:30|32725.9|32685.9|32723.1|32663.1|32726.3|32685.9|32723.1|32663.1|3
1737020380000|2025-01-16 09:39:40|32714|32674|32726.5|32686.5|32726.5|32686.5|32714|32674|3
1737020400000|2025-01-16 09:40:00|32731.5|32711.5|32731.5|32711.5|32731.5|32711.5|32731.5|32711.5|2
1737020420000|2025-01-16 09:40:20|32735|32715|32735|32715|32735|32715|32735|32715|0
1737020430000|2025-01-16 09:40:30|||||||||1
1737020440000|2025-01-16 09:40:40|32735.9|32715.9|32737.5|32717.5|32737.5|32717.5|32735.9|32715.9|0
1737020460000|2025-01-16 09:41:00|32737.4|32717.4|32730.9|32670.9|32763.1|32725.9|32728.4|32670.9|3
1737020470000|2025-01-16 09:41:10|32717.4|32677.4|32685.6|32665.6|32717.4|32677.4|32685.6|32654.9|8
1737020480000|2025-01-16 09:41:20|32684|32664|32674.9|32654.9|32684|32664|32674.9|32654.9|9
1737020500000|2025-01-16 09:41:40|32670.9|32650.9|32700.9|32660.9|32705.2|32660.9|32670.9|32641.8|1
1737020510000|2025-01-16 09:41:50|32698.4|32658.4|32698.4|32658.4|32698.4|32658.4|32698.4|32658.4|0
1737020520000|2025-01-16 09:42:00|32689.3|32669.3|32689.3|32669.3|32689.3|32669.3|32689.3|32669.3|0
1737020530000|2025-01-16 09:42:10|32690.9|32670.9|32690.9|32670.9|32690.9|32670.9|32690.9|32670.9|1
1737020540000|2025-01-16 09:42:20|32695.9|32675.9|32731.1|32671.1|32731.1|32675.9|32695.9|32670.2|10
1737020560000|2025-01-16 09:42:40|32736.8|32676.8|32736.8|32676.8|32736.8|32676.8|32736.8|32676.8|2
1737020570000|2025-01-16 09:42:50|32738.6|32696.8|32743.4|32703.4|32743.4|32703.4|32738.6|32696.8|1
1737020580000|2025-01-16 09:43:00|32763|32723|32771.5|32731.5|32776.1|32744.3|32763|32723|10
1737020590000|2025-01-16 09:43:10|32765.9|32725.9|32760.2|32720.2|32765.9|32725.9|32760.2|32720.2|0
1737020610000|2025-01-16 09:43:30|32758.6|32718.6|32755.2|32715.2|32758.6|32718.6|32755.2|32715.2|0
1737020620000|2025-01-16 09:43:40|32750.2|32710.2|32748.6|32708.6|32750.2|32710.2|32748.6|32708.6|1
1737020640000|2025-01-16 09:44:00|32746.1|32706.1|32753.6|32693.6|32753.6|32706.1|32746.1|32693.6|0
1737020660000|2025-01-16 09:44:20|32744.6|32704.6|32744.6|32704.6|32744.6|32704.6|32744.6|32704.6|0
1737020670000|2025-01-16 09:44:30|32746.1|32706.1|32746.1|32706.1|32746.1|32706.1|32746.1|32706.1|0
1737020680000|2025-01-16 09:44:40|32755.2|32695.2|32736.8|32716.8|32755.2|32716.8|32734.3|32695.2|1
1737020700000|2025-01-16 09:45:00|32739.3|32719.3|32739.3|32719.3|32739.3|32719.3|32739.3|32719.3|2
1737020710000|2025-01-16 09:45:10|32742.7|32722.7|32742.7|32722.7|32742.7|32722.7|32742.7|32722.7|0
1737020720000|2025-01-16 09:45:20|32755.2|32715.2|32751.8|32711.8|32755.2|32715.2|32751.8|32711.8|0
1737020730000|2025-01-16 09:45:30|32750.9|32710.9|32746.8|32706.8|32750.9|32710.9|32746.8|32706.8|0
1737020740000|2025-01-16 09:45:40|32745.9|32705.9|32746.8|32706.8|32746.8|32706.8|32744.3|32704.3|0
1737020750000|2025-01-16 09:45:50|32741.8|32721.8|32795.2|32735.2|32795.2|32747.7|32741.8|32721.8|4
1737020760000|2025-01-16 09:46:00|32782.7|32742.7|32777.7|32757.7|32785.2|32757.7|32777.7|32742.7|2
1737020770000|2025-01-16 09:46:10|32789.5|32749.5|32795.2|32755.2|32795.2|32755.2|32789.5|32749.5|1
1737020780000|2025-01-16 09:46:20|32800.2|32760.2|32806.8|32766.8|32806.8|32766.8|32800.2|32760.2|3
1737020790000|2025-01-16 09:46:30|32805.9|32765.9|32803.4|32743.4|32805.9|32765.9|32800.9|32743.4|1
1737020810000|2025-01-16 09:46:50|32793.4|32733.4|32793.4|32733.4|32793.4|32733.4|32793.4|32733.4|1
1737020820000|2025-01-16 09:47:00|32790.9|32730.9|32790.9|32730.9|32790.9|32730.9|32790.9|32730.9|1
1737020830000|2025-01-16 09:47:10|32775.6|32735.6|32770.9|32730.9|32775.6|32735.6|32770.9|32730.9|0
1737020850000|2025-01-16 09:47:30|32766.8|32726.8|32766.8|32726.8|32766.8|32726.8|32766.8|32726.8|0
1737020860000|2025-01-16 09:47:40|32765.8|32725.8|32765.8|32725.8|32765.8|32725.8|32765.8|32725.8|0
1737020870000|2025-01-16 09:47:50|32773.3|32713.3|32768.3|32728.3|32774.9|32728.3|32768.3|32713.3|6
1737020890000|2025-01-16 09:48:10|32767.4|32727.4|32767.4|32727.4|32767.4|32727.4|32767.4|32727.4|2
1737020900000|2025-01-16 09:48:20|32765.8|32725.8|32761.1|32741.1|32769.3|32741.1|32761.1|32725.8|5
1737020910000|2025-01-16 09:48:30|32776.7|32736.7|32786.5|32726.5|32789.3|32749.3|32776.7|32726.5|5
1737020920000|2025-01-16 09:48:40|32784.9|32724.9|32784.9|32724.9|32784.9|32724.9|32784.9|32724.9|0
1737020930000|2025-01-16 09:48:50|32782.4|32722.4|32782.4|32722.4|32782.4|32722.4|32782.4|32722.4|0
1737020940000|2025-01-16 09:49:00|32778.3|32718.3|32778.3|32718.3|32778.3|32718.3|32778.3|32718.3|1
1737020950000|2025-01-16 09:49:10|32775.8|32715.8|32773.3|32713.3|32775.8|32715.8|32773.3|32713.3|0
1737020960000|2025-01-16 09:49:20|32760.8|32720.8|32760.8|32720.8|32760.8|32720.8|32760.8|32720.8|0
1737020980000|2025-01-16 09:49:40|32757.7|32717.7|32757.7|32717.7|32757.7|32717.7|32757.7|32717.7|1
1737020990000|2025-01-16 09:49:50|32765.2|32705.2|32764.3|32704.3|32765.2|32705.2|32764.3|32704.3|1
1737021000000|2025-01-16 09:50:00|32768.9|32708.9|32768.9|32708.9|32768.9|32708.9|32768.9|32708.9|0
1737021010000|2025-01-16 09:50:10|32770.5|32710.5|32758.6|32718.6|32770.5|32718.6|32758.6|32710.5|0
1737021020000|2025-01-16 09:50:20|32764.9|32704.9|32750.8|32710.8|32764.9|32710.8|32750.8|32704.9|0
1737021030000|2025-01-16 09:50:30|32747.4|32707.4|32734|32714|32747.4|32714|32734|32704.9|9
1737021050000|2025-01-16 09:50:50|32729.9|32709.9|32739.4|32679.4|32739.4|32709.9|32729.9|32679.4|1
1737021060000|2025-01-16 09:51:00|32728.5|32688.5|32716.5|32676.5|32728.5|32688.5|32716.5|32676.5|0
1737021070000|2025-01-16 09:51:10|32715.6|32675.6|32714|32674|32715.6|32675.6|32714|32674|0
1737021090000|2025-01-16 09:51:30|32711.2|32671.2|32708.1|32668.1|32711.2|32671.2|32708.1|32668.1|1
1737021100000|2025-01-16 09:51:40|32695.6|32675.6|32705.6|32665.6|32706.5|32675.6|32695.6|32665.6|1
1737021110000|2025-01-16 09:51:50|32697.1|32677.1|32697.1|32677.1|32697.1|32677.1|32697.1|32677.1|0
1737021120000|2025-01-16 09:52:00|32695.6|32675.6|32689|32669|32695.6|32675.6|32689|32669|3
1737021130000|2025-01-16 09:52:10|32690.6|32670.6|32691.5|32671.5|32691.5|32671.5|32689|32669|0
1737021140000|2025-01-16 09:52:20|||||||||5
1737021150000|2025-01-16 09:52:30|32695.6|32675.6|32695.6|32675.6|32696.5|32676.5|32695.6|32675.6|1
1737021160000|2025-01-16 09:52:40|32696.5|32676.5|32696.5|32676.5|32696.5|32676.5|32696.5|32676.5|0
1737021180000|2025-01-16 09:53:00|32698.1|32678.1|32700.6|32680.6|32700.6|32680.6|32698.1|32678.1|1
1737021190000|2025-01-16 09:53:10|32722.4|32682.4|32726.5|32686.5|32726.5|32686.5|32722.4|32682.4|0
1737021200000|2025-01-16 09:53:20|32723.1|32683.1|32723.1|32683.1|32726.5|32686.5|32723.1|32683.1|1
1737021220000|2025-01-16 09:53:40|32721.5|32681.5|32722.4|32662.4|32728.1|32681.5|32719.9|32662.4|0
1737021230000|2025-01-16 09:53:50|32723.3|32663.3|32723.3|32663.3|32723.3|32663.3|32723.3|32663.3|0
1737021240000|2025-01-16 09:54:00|32712.4|32672.4|32715.6|32675.6|32721.5|32675.6|32711.5|32661.5|0
1737021250000|2025-01-16 09:54:10|32717.4|32677.4|32720.6|32680.6|32720.6|32680.6|32717.4|32677.4|0
1737021260000|2025-01-16 09:54:20|||||||||1
1737021270000|2025-01-16 09:54:30|32722.4|32682.4|32726.5|32686.5|32726.5|32686.5|32722.4|32682.4|0
1737021280000|2025-01-16 09:54:40|32720.6|32700.6|32720.6|32700.6|32720.6|32700.6|32720.6|32700.6|0
1737021290000|2025-01-16 09:54:50|32731.5|32691.5|32736.5|32696.5|32736.5|32696.5|32731.5|32691.5|0
1737021300000|2025-01-16 09:55:00|32729|32709|32718.1|32698.1|32738.1|32709|32717.1|32696.5|1
1737021310000|2025-01-16 09:55:10|32719.6|32679.6|32689|32669|32719.6|32679.6|32689|32663.3|4
1737021320000|2025-01-16 09:55:20|32691.5|32651.5|32691.5|32651.5|32691.5|32651.5|32691.5|32651.5|3
1737021330000|2025-01-16 09:55:30|32684|32664|32679|32659|32684|32664|32679|32659|2
1737021340000|2025-01-16 09:55:40|32683.1|32663.1|32705.6|32685.6|32717.8|32685.6|32683.1|32656.2|9
1737021350000|2025-01-16 09:55:50|32704|32684|32705.6|32685.6|32705.6|32685.6|32704|32684|0
1737021360000|2025-01-16 09:56:00|32707.1|32687.1|32707.1|32687.1|32707.1|32687.1|32707.1|32687.1|0
1737021380000|2025-01-16 09:56:20|32708.1|32688.1|32708.1|32688.1|32708.1|32688.1|32708.1|32688.1|1
1737021400000|2025-01-16 09:56:40|||||||||1
1737021420000|2025-01-16 09:57:00|32706.5|32686.5|32706.5|32686.5|32706.5|32686.5|32706.5|32686.5|2
1737021430000|2025-01-16 09:57:10|32705.6|32685.6|32698|32658|32709.1|32685.6|32698|32658|8
1737021440000|2025-01-16 09:57:20|32680.5|32660.5|32683|32643|32688|32660.5|32679|32643|12
1737021450000|2025-01-16 09:57:30|32681.5|32641.5|32680.5|32640.5|32681.5|32641.5|32680.5|32640.5|1
1737021460000|2025-01-16 09:57:40|32689.6|32629.6|32677.1|32637.1|32689.6|32637.1|32677.1|32629.6|1
1737021470000|2025-01-16 09:57:50|32675.5|32635.5|32675.5|32635.5|32675.5|32635.5|32675.5|32635.5|0
1737021480000|2025-01-16 09:58:00|32684.6|32624.6|32675.5|32635.5|32684.6|32637.1|32675.5|32624.6|0
1737021490000|2025-01-16 09:58:10|32669|32629|32669|32629|32669|32629|32669|32629|2
1737021500000|2025-01-16 09:58:20|32679.6|32619.6|32639|32619|32679.6|32627.1|32639|32619|4
1737021510000|2025-01-16 09:58:30|32636.5|32616.5|32641.2|32601.2|32641.2|32616.5|32634|32601.2|4
1737021520000|2025-01-16 09:58:40|32638|32598|32653|32593|32654.6|32598|32638|32590.8|4
1737021530000|2025-01-16 09:58:50|32634|32594|32626.5|32586.5|32634|32594|32625.5|32585.5|2
1737021540000|2025-01-16 09:59:00|32629|32589|32646.5|32586.5|32646.5|32589|32629|32586.5|3
1737021550000|2025-01-16 09:59:10|32649|32589|32630.5|32590.5|32649|32590.5|32630.5|32585.5|0
1737021560000|2025-01-16 09:59:20|32631.5|32591.5|32631.5|32591.5|32631.5|32591.5|32631.5|32591.5|1
1737021570000|2025-01-16 09:59:30|32633|32593|32631.5|32591.5|32633|32593|32631.5|32591.5|0
1737021580000|2025-01-16 09:59:40|32632.4|32592.4|32632.4|32592.4|32632.4|32592.4|32632.4|32592.4|1
1737021590000|2025-01-16 09:59:50|32634|32594|32614|32594|32634|32594|32614|32589|9
1737021600000|2025-01-16 10:00:00|32621.5|32581.5|32640.5|32600.5|32651.5|32600.5|32621.5|32581.5|2
1737021610000|2025-01-16 10:00:10|32636.5|32596.5|32629.6|32589.6|32644.6|32596.5|32629.6|32584.6|2
1737021620000|2025-01-16 10:00:20|32632.1|32592.1|32629.6|32589.6|32632.1|32592.1|32629.6|32589.6|0
1737021630000|2025-01-16 10:00:30|32630.5|32590.5|32633|32593|32643|32595.5|32630.5|32583|0
1737021640000|2025-01-16 10:00:40|32635.5|32595.5|32651.5|32591.5|32651.5|32595.5|32635.5|32591.5|1
1737021650000|2025-01-16 10:00:50|32661.5|32601.5|32662.1|32602.1|32662.1|32618|32658|32601.5|4
1737021660000|2025-01-16 10:01:00|32660.5|32600.5|32645.5|32605.5|32660.5|32605.5|32645.5|32596.5|0
1737021670000|2025-01-16 10:01:10|32644|32604|32654.6|32594.6|32654.6|32605.5|32644|32593|0
1737021680000|2025-01-16 10:01:20|32653|32593|32653|32593|32653|32593|32653|32593|0
1737021690000|2025-01-16 10:01:30|32644|32604|32644|32604|32651.5|32604|32644|32591.5|0
1737021730000|2025-01-16 10:02:10|32640.5|32600.5|32640.5|32600.5|32640.5|32600.5|32640.5|32600.5|0
1737021780000|2025-01-16 10:03:00|32625.5|32605.5|32625.5|32605.5|32625.5|32605.5|32625.5|32605.5|0
1737021800000|2025-01-16 10:03:20|32627.1|32607.1|32634|32614|32634|32614|32627.1|32607.1|1
1737021820000|2025-01-16 10:03:40|32637.1|32617.1|32637.1|32617.1|32637.1|32617.1|32637.1|32617.1|0
1737021840000|2025-01-16 10:04:00|||||||||1
1737021850000|2025-01-16 10:04:10|32640.3|32620.3|32641.2|32621.2|32641.2|32621.2|32640.3|32620.3|0
1737021860000|2025-01-16 10:04:20|32642.1|32622.1|32637.4|32617.4|32642.1|32622.1|32637.4|32617.4|2
1737021870000|2025-01-16 10:04:30|32644.6|32604.6|32639.9|32599.9|32644.6|32604.6|32639.9|32599.9|0
1737021900000|2025-01-16 10:05:00|32633.9|32613.9|32635.5|32615.5|32648|32615.5|32633.9|32603.9|1
1737021910000|2025-01-16 10:05:10|32648|32608|32648|32608|32648|32608|32648|32608|1
1737021930000|2025-01-16 10:05:30|32653|32613|32645.5|32625.5|32653|32625.5|32645.5|32613|0
1737021940000|2025-01-16 10:05:40|32648.7|32628.7|32691.4|32651.4|32691.4|32651.4|32648.7|32628.7|1
1737021960000|2025-01-16 10:06:00|32680.5|32640.5|32663.9|32643.9|32680.5|32646.4|32663.9|32636.4|3
1737021970000|2025-01-16 10:06:10|32671.4|32631.4|32671.4|32631.4|32671.4|32631.4|32671.4|32631.4|0
1737022000000|2025-01-16 10:06:40|32670.5|32630.5|32657.1|32637.1|32670.5|32637.1|32655.5|32626.4|2
1737022020000|2025-01-16 10:07:00|32655.5|32635.5|32655.5|32635.5|32655.5|32635.5|32655.5|32635.5|0
1737022040000|2025-01-16 10:07:20|32651.4|32631.4|32639.2|32619.2|32651.4|32631.4|32639.2|32619.2|1
1737022050000|2025-01-16 10:07:30|32637.4|32617.4|32668.9|32628.9|32668.9|32628.9|32636.4|32616.4|5
1737022060000|2025-01-16 10:07:40|32667.4|32627.4|32664.9|32624.9|32667.4|32627.4|32662.4|32622.4|3
1737022070000|2025-01-16 10:07:50|32652.4|32632.4|32650.5|32630.5|32663|32632.4|32650.5|32621.4|2
1737022080000|2025-01-16 10:08:00|32663|32623|32665.5|32625.5|32665.5|32625.5|32663|32623|0
1737022090000|2025-01-16 10:08:10|32670.5|32630.5|32670.5|32630.5|32670.5|32630.5|32670.5|32630.5|0
1737022100000|2025-01-16 10:08:20|32683|32623|32676.4|32636.4|32683|32636.4|32676.4|32623|0
1737022110000|2025-01-16 10:08:30|||||||||1
1737022120000|2025-01-16 10:08:40|32674.9|32634.9|32674.9|32634.9|32674.9|32634.9|32674.9|32634.9|1
1737022140000|2025-01-16 10:09:00|32670.1|32630.1|32668|32608|32675.5|32630.1|32665.5|32608|1
1737022160000|2025-01-16 10:09:20|32650.5|32610.5|32651.4|32611.4|32651.4|32611.4|32650.5|32610.5|0
1737022170000|2025-01-16 10:09:30|32653|32613|32645.5|32625.5|32653|32625.5|32645.5|32613|2
1737022200000|2025-01-16 10:10:00|||||||||2
1737022210000|2025-01-16 10:10:10|32648|32628|32650.5|32630.5|32663|32632.1|32648|32621.4|2
1737022220000|2025-01-16 10:10:20|32651.4|32631.4|32653|32633|32653|32633|32651.4|32631.4|0
1737022230000|2025-01-16 10:10:30|32655.5|32635.5|32667.4|32627.4|32667.4|32635.5|32655.5|32627.4|2
1737022240000|2025-01-16 10:10:40|32663.9|32643.9|32681.4|32641.4|32681.4|32648.9|32663.9|32636.4|0
1737022250000|2025-01-16 10:10:50|32683.9|32643.9|32683.9|32643.9|32683.9|32643.9|32683.9|32643.9|0
1737022290000|2025-01-16 10:11:30|32686.4|32646.4|32701.4|32641.4|32701.4|32648|32685.5|32639.8|13
1737022300000|2025-01-16 10:11:40|32699.8|32639.8|32699.8|32639.8|32699.8|32639.8|32699.8|32639.8|0
1737022340000|2025-01-16 10:12:20|32692.3|32652.3|32692.3|32652.3|32692.3|32652.3|32692.3|32652.3|1
1737022350000|2025-01-16 10:12:30|32693.3|32653.3|32694.8|32654.8|32694.8|32654.8|32693.3|32653.3|1
1737022360000|2025-01-16 10:12:40|32698|32658|32693.9|32673.9|32698|32673.9|32693.9|32658|2
1737022380000|2025-01-16 10:13:00|32694.8|32674.8|32688.9|32668.9|32696.4|32676.4|32688.9|32668.9|2
1737022420000|2025-01-16 10:13:40|32686.4|32666.4|32683.9|32663.9|32686.4|32666.4|32683.9|32663.9|3
1737022430000|2025-01-16 10:13:50|||||||||1
1737022440000|2025-01-16 10:14:00|32682.1|32662.1|32688|32648|32688|32662.1|32680.5|32648|2
1737022470000|2025-01-16 10:14:30|32675.2|32655.2|32670.5|32650.5|32675.2|32655.2|32670.5|32650.5|0
1737022480000|2025-01-16 10:14:40|32663.9|32643.9|32663.9|32643.9|32663.9|32643.9|32663.9|32643.9|11
1737022500000|2025-01-16 10:15:00|32662.1|32642.1|32658.9|32638.9|32662.1|32642.1|32658.9|32638.9|0
1737022530000|2025-01-16 10:15:30|32660.5|32640.5|32660.5|32640.5|32660.5|32640.5|32658.9|32638.9|0
1737022540000|2025-01-16 10:15:40|32659.6|32639.6|32659.6|32639.6|32659.6|32639.6|32659.6|32639.6|0
1737022550000|2025-01-16 10:15:50|32658.6|32638.6|32661.1|32641.1|32661.1|32641.1|32658.6|32638.6|0
1737022570000|2025-01-16 10:16:10|32660.2|32640.2|32661.1|32641.1|32661.1|32641.1|32660.2|32640.2|0
1737022590000|2025-01-16 10:16:30|32660.2|32640.2|32660.2|32640.2|32671.1|32640.2|32658.6|32629.6|0
1737022600000|2025-01-16 10:16:40|32669.6|32629.6|32657.1|32637.1|32671.1|32640.2|32657.1|32629.6|0
1737022650000|2025-01-16 10:17:30|32654.6|32634.6|32662.1|32642.1|32673|32642.1|32654.6|32629.8|12
1737022660000|2025-01-16 10:17:40|32671.1|32631.1|32671.1|32631.1|32671.1|32631.1|32671.1|32631.1|0
1737022710000|2025-01-16 10:18:30|32670.2|32630.2|32668.6|32628.6|32670.2|32630.2|32668.6|32628.6|0
1737022720000|2025-01-16 10:18:40|32669.6|32629.6|32667.1|32627.1|32669.6|32629.6|32667.1|32627.1|0
1737022730000|2025-01-16 10:18:50|32671.1|32631.1|32667.1|32627.1|32671.1|32631.1|32667.1|32627.1|0
1737022800000|2025-01-16 10:20:00|32668|32628|32669.6|32629.6|32669.6|32629.6|32668|32628|0
1737022810000|2025-01-16 10:20:10|32657.7|32637.7|32654.6|32634.6|32657.7|32637.7|32654.6|32634.6|1
1737022820000|2025-01-16 10:20:20|32656.1|32636.1|32653.6|32633.6|32656.1|32636.1|32653.6|32633.6|0
1737022840000|2025-01-16 10:20:40|32651.1|32631.1|32654.5|32634.5|32658.6|32638.6|32651.1|32631.1|1
1737022850000|2025-01-16 10:20:50|32656.1|32636.1|32653.6|32633.6|32656.1|32636.1|32653.6|32633.6|1
1737022870000|2025-01-16 10:21:10|32652|32632|32661.1|32621.1|32661.1|32632|32652|32621.1|2
1737022880000|2025-01-16 10:21:20|32653.6|32633.6|32653.6|32633.6|32653.6|32633.6|32653.6|32633.6|1
1737022890000|2025-01-16 10:21:30|32664.5|32624.5|32664.5|32624.5|32664.5|32624.5|32664.5|32624.5|0
1737022900000|2025-01-16 10:21:40|32666.1|32626.1|32666.1|32626.1|32666.1|32626.1|32666.1|32626.1|0
1737022910000|2025-01-16 10:21:50|32653.6|32633.6|32662|32642|32669.5|32642|32653.6|32629.5|3
1737022920000|2025-01-16 10:22:00|32667|32647|32682|32662|32693|32662|32667|32647|8
1737022930000|2025-01-16 10:22:10|32691.1|32651.1|32688|32648|32691.1|32651.1|32688|32648|0
1737022960000|2025-01-16 10:22:40|32675.5|32655.5|32684.5|32644.5|32684.5|32655.5|32674.5|32643.6|1
1737022970000|2025-01-16 10:22:50|32683.6|32643.6|32683.6|32643.6|32683.6|32643.6|32683.6|32643.6|0
1737022980000|2025-01-16 10:23:00|32684.5|32644.5|32684.5|32644.5|32684.5|32644.5|32684.5|32644.5|0
1737023000000|2025-01-16 10:23:20|32675.5|32655.5|32675.5|32655.5|32675.5|32655.5|32675.5|32655.5|0
1737023010000|2025-01-16 10:23:30|32677|32657|32675.2|32655.2|32684.3|32657|32671.8|32644.3|3
1737023020000|2025-01-16 10:23:40|32668.6|32648.6|32668.6|32648.6|32677.7|32648.6|32668.6|32637.7|1
1737023030000|2025-01-16 10:23:50|32666.1|32646.1|32668.6|32648.6|32668.6|32648.6|32666.1|32646.1|0
1737023040000|2025-01-16 10:24:00|32667.7|32647.7|32668.6|32648.6|32668.6|32648.6|32666.1|32646.1|1
1737023050000|2025-01-16 10:24:10|32669.5|32649.5|32669.5|32649.5|32669.5|32649.5|32669.5|32649.5|0
1737023060000|2025-01-16 10:24:20|32671.1|32651.1|32693.6|32673.6|32705.2|32673.6|32671.1|32651.1|13
1737023070000|2025-01-16 10:24:30|32690.2|32670.2|32713|32693|32716.4|32693|32690.2|32666.1|1
1737023080000|2025-01-16 10:24:40|32716.1|32696.1|32718.6|32698.6|32718.6|32698.6|32716.1|32696.1|9
1737023100000|2025-01-16 10:25:00|32717.7|32697.7|32720.2|32700.2|32720.2|32700.2|32717.7|32697.7|8
1737023110000|2025-01-16 10:25:10|32719.3|32699.3|32719.3|32699.3|32719.3|32699.3|32719.3|32699.3|0
1737023120000|2025-01-16 10:25:20|32717.7|32697.7|32717.7|32697.7|32717.7|32697.7|32717.7|32697.7|2
1737023130000|2025-01-16 10:25:30|32712.7|32692.7|32708|32688|32712.7|32692.7|32708|32688|3
1737023140000|2025-01-16 10:25:40|32707|32687|32703.9|32683.9|32707|32687|32703.9|32683.9|0
1737023150000|2025-01-16 10:25:50|32711.1|32671.1|32711.1|32671.1|32711.1|32671.1|32711.1|32671.1|0
1737023160000|2025-01-16 10:26:00|32698.6|32678.6|32698.6|32678.6|32698.6|32678.6|32698.6|32678.6|2
1737023170000|2025-01-16 10:26:10|32700.2|32680.2|32700.2|32680.2|32700.2|32680.2|32700.2|32680.2|0
1737023190000|2025-01-16 10:26:30|||||||||2
1737023230000|2025-01-16 10:27:10|32695.2|32675.2|32686.8|32666.8|32695.2|32675.2|32686.8|32666.8|6
1737023240000|2025-01-16 10:27:20|32684.9|32664.9|32692.4|32652.4|32692.4|32664.9|32683.3|32652.4|0
1737023250000|2025-01-16 10:27:30|32689.3|32649.3|32689.3|32649.3|32689.3|32649.3|32689.3|32649.3|2
1737023260000|2025-01-16 10:27:40|32676.8|32656.8|32676.1|32656.1|32684.3|32656.8|32675.2|32644.3|2
1737023280000|2025-01-16 10:28:00|32675.2|32655.2|32675.2|32655.2|32675.2|32655.2|32675.2|32655.2|0
1737023340000|2025-01-16 10:29:00|32682.7|32642.7|32682.7|32642.7|32682.7|32642.7|32681.8|32641.8|0
1737023390000|2025-01-16 10:29:50|32671.8|32651.8|32671.8|32651.8|32671.8|32651.8|32671.8|32651.8|1
1737023400000|2025-01-16 10:30:00|32670.2|32650.2|32670.2|32650.2|32670.2|32650.2|32670.2|32650.2|0
1737023410000|2025-01-16 10:30:10|32679.3|32639.3|32676.8|32636.8|32679.3|32639.3|32676.8|32636.8|0
1737023420000|2025-01-16 10:30:20|32677.7|32637.7|32679.3|32639.3|32679.3|32639.3|32677.7|32637.7|0
1737023430000|2025-01-16 10:30:30|32678.3|32638.3|32676.8|32636.8|32678.3|32638.3|32676.8|32636.8|0
1737023440000|2025-01-16 10:30:40|32677.7|32637.7|32679.3|32639.3|32679.3|32639.3|32677.7|32637.7|0
1737023450000|2025-01-16 10:30:50|32670.2|32650.2|32681.1|32641.1|32681.1|32650.2|32670.2|32641.1|3
1737023460000|2025-01-16 10:31:00|32684.2|32644.2|32684.2|32644.2|32684.2|32653.3|32673.3|32644.2|0
1737023470000|2025-01-16 10:31:10|32676.7|32656.7|32676.7|32656.7|32676.7|32656.7|32676.7|32656.7|0
1737023480000|2025-01-16 10:31:20|32672.7|32652.7|32672.7|32652.7|32672.7|32652.7|32672.7|32652.7|0
1737023490000|2025-01-16 10:31:30|32679.2|32659.2|32677.7|32657.7|32679.2|32659.2|32677.7|32657.7|1
1737023500000|2025-01-16 10:31:40|32680.2|32660.2|32680.2|32660.2|32680.2|32660.2|32680.2|32660.2|0
1737023510000|2025-01-16 10:31:50|32684.2|32664.2|32722.7|32682.7|32722.7|32682.7|32684.2|32664.2|7
1737023520000|2025-01-16 10:32:00|32724.5|32684.5|32730.2|32710.2|32739.2|32710.2|32724.5|32684.5|5
1737023530000|2025-01-16 10:32:10|32739.2|32699.2|32737.7|32697.7|32739.2|32699.2|32737.7|32697.7|2
1737023540000|2025-01-16 10:32:20|32739.2|32699.2|32730.2|32710.2|32739.2|32710.2|32730.2|32699.2|2
1737023550000|2025-01-16 10:32:30|||||||||1
1737023570000|2025-01-16 10:32:50|32725.2|32705.2|32732.7|32692.7|32734.2|32705.2|32725.2|32692.7|1
1737023580000|2025-01-16 10:33:00|32728.6|32688.6|32728.6|32688.6|32728.6|32688.6|32728.6|32688.6|0
1737023590000|2025-01-16 10:33:10|32722.7|32682.7|32717.7|32677.7|32722.7|32682.7|32717.7|32677.7|0
1737023600000|2025-01-16 10:33:20|32716.7|32676.7|32715.2|32675.2|32716.7|32676.7|32711.7|32671.7|11
1737023620000|2025-01-16 10:33:40|32717.7|32677.7|32717.7|32677.7|32717.7|32677.7|32717.7|32677.7|1
1737023630000|2025-01-16 10:33:50|32715.2|32695.2|32715.2|32695.2|32715.2|32695.2|32715.2|32695.2|2
1737023660000|2025-01-16 10:34:20|32730.7|32690.7|32737.7|32717.7|32737.7|32717.7|32730.7|32690.7|1
1737023690000|2025-01-16 10:34:50|||||||||15
1737023700000|2025-01-16 10:35:00|32734.5|32714.5|32731.1|32711.1|32734.5|32714.5|32731.1|32711.1|0
1737023710000|2025-01-16 10:35:10|32730.2|32710.2|32725.8|32685.8|32730.2|32710.2|32720.2|32685.8|4
1737023730000|2025-01-16 10:35:30|32716.7|32696.7|32716.7|32696.7|32716.7|32696.7|32716.7|32696.7|0
1737023740000|2025-01-16 10:35:40|32715.2|32695.2|32715.2|32695.2|32715.2|32695.2|32715.2|32695.2|0
1737023750000|2025-01-16 10:35:50|32717.7|32697.7|32742|32722|32751.1|32722|32717.7|32687.9|6
1737023760000|2025-01-16 10:36:00|32750.2|32710.2|32747.7|32707.7|32751.1|32711.1|32747.7|32707.7|2
1737023780000|2025-01-16 10:36:20|32741.7|32701.7|32747.7|32707.7|32747.7|32707.7|32741.7|32701.7|0
1737023790000|2025-01-16 10:36:30|32749.2|32709.2|32755.4|32715.4|32762|32715.4|32749.2|32702|0
1737023800000|2025-01-16 10:36:40|32750.4|32730.4|32752.9|32732.9|32752.9|32732.9|32750.4|32730.4|0
1737023830000|2025-01-16 10:37:10|32761.3|32721.3|32761.3|32721.3|32761.3|32721.3|32761.3|32721.3|1
1737023840000|2025-01-16 10:37:20|32759.5|32719.5|32757.9|32717.9|32759.5|32719.5|32757.9|32717.9|0
1737023850000|2025-01-16 10:37:30|32756.3|32716.3|32756.3|32716.3|32756.3|32716.3|32756.3|32716.3|0
1737023860000|2025-01-16 10:37:40|32757|32717|32757|32717|32757|32717|32757|32717|0
1737023880000|2025-01-16 10:38:00|32764.5|32704.5|32751.1|32711.1|32764.5|32711.1|32751.1|32704.5|0
1737023890000|2025-01-16 10:38:10|32738.6|32718.6|32738.6|32718.6|32738.6|32718.6|32738.6|32718.6|1
1737023900000|2025-01-16 10:38:20|32748.6|32728.6|32751.1|32731.1|32751.1|32731.1|32748.6|32728.6|19
1737023960000|2025-01-16 10:39:20|32750.1|32730.1|32747.6|32727.6|32750.1|32730.1|32747.6|32727.6|0
1737023970000|2025-01-16 10:39:30|32761.3|32721.3|32761.3|32721.3|32761.3|32721.3|32761.3|32721.3|1
1737023980000|2025-01-16 10:39:40|32758.6|32738.6|32758.6|32738.6|32758.6|32738.6|32758.6|32738.6|0
1737023990000|2025-01-16 10:39:50|32761.1|32741.1|32761.1|32741.1|32761.1|32741.1|32761.1|32741.1|0
1737024000000|2025-01-16 10:40:00|||||||||14
1737024010000|2025-01-16 10:40:10|32762.6|32742.6|32766.1|32746.1|32766.1|32746.1|32762.6|32742.6|3
1737024030000|2025-01-16 10:40:30|32767.6|32747.6|32767.6|32747.6|32767.6|32747.6|32767.6|32747.6|1
1737024100000|2025-01-16 10:41:40|32768.6|32748.6|32768.6|32748.6|32768.6|32748.6|32768.6|32748.6|1
1737024110000|2025-01-16 10:41:50|32769.5|32749.5|32788.6|32748.6|32788.6|32752.6|32769.5|32748.6|1
1737024120000|2025-01-16 10:42:00|32783.6|32763.6|32796.1|32756.1|32796.1|32763.6|32783.6|32754.5|4
1737024130000|2025-01-16 10:42:10|32783.6|32763.6|32785.1|32765.1|32785.1|32765.1|32783.6|32763.6|0
1737024140000|2025-01-16 10:42:20|32786.7|32766.7|32796.1|32756.1|32797.6|32768.6|32786.7|32752.6|6
1737024160000|2025-01-16 10:42:40|32797.6|32757.6|32798.6|32758.6|32798.6|32758.6|32796.1|32756.1|3
1737024170000|2025-01-16 10:42:50|32796.1|32756.1|32791.1|32751.1|32796.1|32756.1|32791.1|32751.1|10
1737024180000|2025-01-16 10:43:00|32786.1|32746.1|32786.1|32746.1|32786.1|32746.1|32786.1|32746.1|10
1737024190000|2025-01-16 10:43:10|32773.6|32753.6|32777.6|32737.6|32780.8|32753.6|32773.6|32737.6|3
1737024200000|2025-01-16 10:43:20|32766.7|32746.7|32766.7|32746.7|32766.7|32746.7|32766.7|32746.7|1
1737024210000|2025-01-16 10:43:30|32810.1|32750.1|32822.6|32782.6|32822.6|32782.6|32808.4|32750.1|31
1737024220000|2025-01-16 10:43:40|32821.7|32781.7|32814.2|32774.2|32821.7|32785.1|32805.1|32774.2|1
1737024230000|2025-01-16 10:43:50|32800.1|32780.1|32795.8|32775.8|32810.1|32780.1|32795.8|32767.6|0
1737024240000|2025-01-16 10:44:00|32792.6|32772.6|32822.6|32762.6|32822.6|32772.6|32792.6|32761.1|2
1737024250000|2025-01-16 10:44:10|32823.6|32763.6|32817.6|32777.6|32823.6|32778.6|32815.1|32763.6|2
1737024260000|2025-01-16 10:44:20|32818.5|32778.5|32835.1|32775.1|32835.1|32778.5|32817.6|32775.1|12
1737024270000|2025-01-16 10:44:30|32836.7|32795.1|32836.7|32796.7|32836.7|32796.7|32836.7|32795.1|1
1737024280000|2025-01-16 10:44:40|32847.6|32787.6|32838.5|32798.5|32849.2|32801|32838.5|32787.6|1
1737024290000|2025-01-16 10:44:50|32839.5|32799.5|32843.5|32803.5|32843.5|32803.5|32838.5|32798.5|2
1737024300000|2025-01-16 10:45:00|32835.4|32815.4|32836.3|32816.3|32836.3|32816.3|32835.4|32815.4|0
1737024310000|2025-01-16 10:45:10|||||||||1
1737024350000|2025-01-16 10:45:50|32835.4|32815.4|32841|32821|32841|32821|32835.4|32815.4|6
1737024370000|2025-01-16 10:46:10|32846|32806|32833.5|32813.5|32846|32815.1|32832.6|32806|2
1737024380000|2025-01-16 10:46:20|32835.1|32815.1|32835.1|32815.1|32835.1|32815.1|32835.1|32815.1|30
1737024390000|2025-01-16 10:46:30|32837.6|32817.6|32840.1|32820.1|32840.1|32820.1|32837.6|32817.6|13
1737024400000|2025-01-16 10:46:40|32836.7|32816.7|32835.1|32815.1|32836.7|32816.7|32835.1|32815.1|10
1737024420000|2025-01-16 10:47:00|32833.5|32813.5|32833.5|32813.5|32833.5|32813.5|32833.5|32813.5|0
1737024440000|2025-01-16 10:47:20|32841|32801|32841|32801|32841|32801|32841|32801|0
1737024470000|2025-01-16 10:47:50|||||||||2
1737024480000|2025-01-16 10:48:00|32842.6|32802.6|32842.6|32802.6|32842.6|32802.6|32842.6|32802.6|2
1737024500000|2025-01-16 10:48:20|32843.5|32803.5|32843.5|32803.5|32843.5|32803.5|32843.5|32803.5|0
1737024510000|2025-01-16 10:48:30|32846|32806|32846|32806|32846|32806|32846|32806|0
1737024520000|2025-01-16 10:48:40|32835.1|32815.1|32835.1|32815.1|32835.1|32815.1|32835.1|32815.1|0
1737024530000|2025-01-16 10:48:50|||||||||1
1737024540000|2025-01-16 10:49:00|32837.6|32817.6|32840.1|32820.1|32840.1|32820.1|32837.6|32817.6|5
1737024550000|2025-01-16 10:49:10|32845.1|32825.1|32845.1|32825.1|32845.1|32825.1|32845.1|32825.1|2
1737024560000|2025-01-16 10:49:20|32842.6|32822.6|32842.6|32822.6|32842.6|32822.6|32842.6|32822.6|0
1737024570000|2025-01-16 10:49:30|32846|32826|32848.5|32828.5|32848.5|32828.5|32846|32826|1
1737024580000|2025-01-16 10:49:40|32847.6|32827.6|32852.6|32812.6|32852.6|32828.5|32844.5|32812.6|0
1737024590000|2025-01-16 10:49:50|||||||||1
1737024600000|2025-01-16 10:50:00|32855.1|32815.1|32845.1|32825.1|32857.6|32830.1|32845.1|32815.1|1
1737024610000|2025-01-16 10:50:10|32846.7|32826.7|32888.5|32868.5|32888.5|32868.5|32846.7|32821.6|14
1737024620000|2025-01-16 10:50:20|32890.1|32870.1|32892.6|32852.6|32894.2|32870.1|32885.1|32852.6|3
1737024630000|2025-01-16 10:50:30|32891.7|32851.7|32887.6|32847.6|32891.7|32851.7|32887.6|32847.6|2
1737024650000|2025-01-16 10:50:50|32885.1|32845.1|32887.6|32847.6|32887.6|32847.6|32885.1|32845.1|0
1737024660000|2025-01-16 10:51:00|32885.8|32845.8|32884.4|32844.4|32885.8|32845.8|32884.4|32844.4|0
1737024670000|2025-01-16 10:51:10|32882.6|32842.6|32882.6|32842.6|32882.6|32842.6|32882.6|32842.6|0
1737024680000|2025-01-16 10:51:20|||||||||1
1737024690000|2025-01-16 10:51:30|32881|32841|32880.1|32840.1|32881|32841|32880.1|32840.1|2
1737024700000|2025-01-16 10:51:40|32878.3|32838.3|32876.7|32836.7|32878.3|32838.3|32876.7|32836.7|0
1737024710000|2025-01-16 10:51:50|32877.6|32837.6|32875.8|32835.8|32877.6|32837.6|32872.6|32832.6|0
1737024720000|2025-01-16 10:52:00|32872.6|32832.6|32876|32836|32876|32845.1|32865.1|32832.6|2
1737024730000|2025-01-16 10:52:10|32872.9|32832.9|32877.6|32837.6|32877.6|32837.6|32872.9|32832.9|1
1737024750000|2025-01-16 10:52:30|||||||||2
1737024760000|2025-01-16 10:52:40|32864.8|32844.8|32861|32841|32864.8|32844.8|32861|32841|3
1737024770000|2025-01-16 10:52:50|32862.6|32842.6|32862.6|32842.6|32862.6|32842.6|32862.6|32842.6|0
1737024780000|2025-01-16 10:53:00|32861.7|32841.7|32860.1|32840.1|32862.6|32842.6|32860.1|32840.1|1
1737024790000|2025-01-16 10:53:10|32862.6|32842.6|32860.1|32840.1|32862.6|32842.6|32860.1|32840.1|4
1737024800000|2025-01-16 10:53:20|32862.6|32842.6|32862.6|32842.6|32862.6|32842.6|32862.6|32842.6|1
1737024810000|2025-01-16 10:53:30|32865.1|32845.1|32881.7|32861.7|32891|32861.7|32865.1|32845.1|4
1737024820000|2025-01-16 10:53:40|32880.1|32860.1|32885.1|32865.1|32892.6|32865.1|32880.1|32851|2
1737024830000|2025-01-16 10:53:50|32886.7|32866.7|32885.1|32865.1|32886.7|32866.7|32885.1|32865.1|2
1737024840000|2025-01-16 10:54:00|32882.6|32862.6|32873.5|32853.5|32886.7|32862.6|32872.6|32842.6|1
1737024850000|2025-01-16 10:54:10|32870.1|32850.1|32861.7|32841.7|32870.1|32850.1|32861.7|32841.7|2
1737024870000|2025-01-16 10:54:30|32860.1|32840.1|32855.1|32835.1|32860.1|32840.1|32855.1|32835.1|3
1737024880000|2025-01-16 10:54:40|32850.1|32830.1|32846|32806|32850.1|32830.1|32835.1|32806|6
1737024890000|2025-01-16 10:54:50|32845.8|32805.8|32838.5|32818.5|32851|32818.5|32838.5|32805.8|1
1737024900000|2025-01-16 10:55:00|32840.1|32820.1|32831.4|32811.4|32847.6|32820.1|32831.4|32806|3
1737024910000|2025-01-16 10:55:10|32826.7|32806.7|32829.2|32789.2|32829.2|32806.7|32811.7|32789.2|1
1737024920000|2025-01-16 10:55:20|32830.1|32790.1|32818.2|32798.2|32831.7|32798.2|32816.4|32785.7|16
1737024950000|2025-01-16 10:55:50|32820.7|32800.7|32825.7|32805.7|32825.7|32805.7|32820.7|32800.7|1
1737024960000|2025-01-16 10:56:00|32828.5|32808.5|32836.7|32816.7|32836.7|32816.7|32828.5|32808.5|0
1737024970000|2025-01-16 10:56:10|32838.2|32818.2|32840.1|32820.1|32840.1|32820.1|32836.7|32816.7|1
1737024980000|2025-01-16 10:56:20|32847.6|32807.6|32845.7|32805.7|32847.6|32807.6|32845.7|32805.7|0
1737024990000|2025-01-16 10:56:30|32833.2|32813.2|32821.4|32781.4|32833.2|32813.2|32821.4|32781.4|6
1737025000000|2025-01-16 10:56:40|32819.8|32779.8|32801.7|32781.7|32819.8|32781.7|32801.7|32774.2|0
1737025010000|2025-01-16 10:56:50|32799.2|32779.2|32793.2|32773.2|32799.2|32779.2|32793.2|32773.2|3
1737025020000|2025-01-16 10:57:00|32791.7|32771.7|32802.6|32742.6|32805.7|32771.7|32791.7|32742.6|3
1737025030000|2025-01-16 10:57:10|32798.5|32738.5|32798.5|32738.5|32799.4|32739.4|32798.5|32738.5|0
1737025040000|2025-01-16 10:57:20|32799.4|32739.4|32796|32756|32801|32756|32791.9|32738.5|3
1737025050000|2025-01-16 10:57:30|32789.4|32769.4|32789.4|32769.4|32789.4|32769.4|32789.4|32769.4|1
1737025060000|2025-01-16 10:57:40|32796|32756|32795.1|32755.1|32796|32756|32793.5|32753.5|0
1737025070000|2025-01-16 10:57:50|32796.7|32756.7|32796.7|32756.7|32796.7|32756.7|32796.7|32756.7|2
1737025100000|2025-01-16 10:58:20|32811|32751|32796.7|32756.7|32812.6|32761.7|32796.7|32751|1
1737025110000|2025-01-16 10:58:30|32793.5|32753.5|32777.6|32757.6|32793.5|32757.6|32777.6|32753.5|2
1737025120000|2025-01-16 10:58:40|32771.3|32751.3|32767.6|32727.6|32773.5|32751.3|32760.1|32727.6|7
1737025140000|2025-01-16 10:59:00|32758.5|32738.5|32758.5|32738.5|32758.5|32738.5|32758.5|32738.5|3
1737025150000|2025-01-16 10:59:10|32760.1|32740.1|32760.1|32740.1|32760.1|32740.1|32760.1|32740.1|0
1737025180000|2025-01-16 10:59:40|32761|32741|32762.6|32742.6|32762.6|32742.6|32761|32741|1
1737025200000|2025-01-16 11:00:00|32761|32741|32759.2|32739.2|32761|32741|32759.2|32739.2|1
1737025220000|2025-01-16 11:00:20|32763.5|32743.5|32763.5|32743.5|32763.5|32743.5|32763.5|32743.5|3
1737025230000|2025-01-16 11:00:30|32789.4|32749.4|32789.4|32749.4|32789.4|32749.4|32789.4|32749.4|5
1737025240000|2025-01-16 11:00:40|32792.6|32752.6|32803.5|32763.5|32803.5|32763.5|32792.6|32752.6|1
1737025250000|2025-01-16 11:00:50|32802.6|32762.6|32802.6|32762.6|32802.6|32762.6|32802.6|32762.6|0
1737025260000|2025-01-16 11:01:00|32790.1|32770.1|32807.6|32767.6|32807.6|32770.1|32790.1|32762.6|2
1737025270000|2025-01-16 11:01:10|32791|32771|32792.3|32752.3|32792.3|32771|32784.2|32752.3|14
1737025280000|2025-01-16 11:01:20|32789.2|32749.2|32789.2|32749.2|32789.2|32749.2|32789.2|32749.2|2
1737025290000|2025-01-16 11:01:30|32780.1|32760.1|32780.1|32760.1|32780.1|32760.1|32780.1|32760.1|0
1737025300000|2025-01-16 11:01:40|32781|32761|32781|32761|32781|32761|32781|32761|0
1737025320000|2025-01-16 11:02:00|||||||||1
1737025350000|2025-01-16 11:02:30|32771.8|32751.8|32756.6|32736.6|32771.8|32751.8|32756.6|32736.6|2
1737025360000|2025-01-16 11:02:40|32755.1|32735.1|32755.1|32735.1|32755.1|32735.1|32755.1|32735.1|0
1737025380000|2025-01-16 11:03:00|||||||||1
1737025390000|2025-01-16 11:03:10|32762.6|32722.6|32762.6|32722.6|32762.6|32722.6|32762.6|32722.6|0
1737025420000|2025-01-16 11:03:40|32747.6|32727.6|32749.1|32729.1|32749.1|32729.1|32747.6|32727.6|0
1737025430000|2025-01-16 11:03:50|32752.8|32732.8|32781|32741|32781|32741|32752.8|32732.8|4
1737025440000|2025-01-16 11:04:00|32782.6|32742.6|32782.6|32742.6|32782.6|32742.6|32782.6|32742.6|0
1737025450000|2025-01-16 11:04:10|32771.6|32751.6|32771.6|32751.6|32771.6|32751.6|32771.6|32751.6|0
1737025460000|2025-01-16 11:04:20|32770.1|32750.1|32773.5|32753.5|32782.6|32753.5|32770.1|32742.6|3
1737025470000|2025-01-16 11:04:30|32775.1|32755.1|32775.1|32755.1|32775.1|32755.1|32775.1|32755.1|2
1737025480000|2025-01-16 11:04:40|32776|32756|32777.6|32757.6|32777.6|32757.6|32776|32756|0
1737025490000|2025-01-16 11:04:50|32780.1|32760.1|32780.1|32760.1|32780.1|32760.1|32780.1|32760.1|0
1737025570000|2025-01-16 11:06:10|32782.6|32762.6|32802.6|32762.6|32806.9|32776.9|32782.6|32762.6|1
1737025620000|2025-01-16 11:07:00|32801.6|32761.6|32803.2|32763.2|32812.6|32763.2|32797.6|32752.6|0
1737025630000|2025-01-16 11:07:10|32812.6|32752.6|32805.1|32765.1|32812.6|32765.1|32803.2|32752.6|0
1737025670000|2025-01-16 11:07:50|32804.1|32764.1|32793.5|32773.5|32804.1|32773.5|32793.5|32762.6|0
1737025680000|2025-01-16 11:08:00|32795.1|32775.1|32822.6|32782.6|32822.8|32791.6|32795.1|32762.8|1
1737025710000|2025-01-16 11:08:30|32822.5|32782.5|32822.5|32782.5|32822.5|32782.5|32822.5|32782.5|0
1737025720000|2025-01-16 11:08:40|32813.5|32793.5|32815|32795|32822.5|32795|32813.5|32782.5|0
1737025730000|2025-01-16 11:08:50|32842.5|32782.5|32841|32781|32842.5|32782.5|32841|32781|2
1737025740000|2025-01-16 11:09:00|32830|32790|32822.5|32782.5|32830.7|32795|32815|32770.7|6
1737025750000|2025-01-16 11:09:10|32821.6|32781.6|32821.6|32781.6|32821.6|32781.6|32821.6|32781.6|0
1737025760000|2025-01-16 11:09:20|32808.2|32788.2|32799.1|32779.1|32808.2|32788.2|32799.1|32779.1|0
1737025770000|2025-01-16 11:09:30|32800|32780|32807.5|32767.5|32807.5|32780|32800|32767.5|0
1737025780000|2025-01-16 11:09:40|32800|32780|32796.6|32776.6|32809.1|32780|32796|32767.5|2
1737025790000|2025-01-16 11:09:50|32797.5|32777.5|32796.6|32776.6|32797.5|32777.5|32796.6|32776.6|1
1737025800000|2025-01-16 11:10:00|32795|32775|32800|32780|32800|32780|32795|32775|3
1737025830000|2025-01-16 11:10:30|32801.6|32781.6|32802.5|32782.5|32802.5|32782.5|32801.6|32781.6|1
1737025860000|2025-01-16 11:11:00|32801.6|32781.6|32800|32780|32801.6|32781.6|32800|32780|1
1737025870000|2025-01-16 11:11:10|32799.1|32779.1|32800|32780|32800|32780|32798.5|32778.5|0
1737025880000|2025-01-16 11:11:20|32799.1|32779.1|32800|32780|32800|32780|32799.1|32779.1|0
1737025890000|2025-01-16 11:11:30|32802.5|32782.5|32802.5|32782.5|32802.5|32782.5|32802.5|32782.5|0
1737025900000|2025-01-16 11:11:40|||||||||1
1737025910000|2025-01-16 11:11:50|32807.5|32787.5|32807.5|32787.5|32807.5|32787.5|32807.5|32787.5|6
1737025920000|2025-01-16 11:12:00|32825|32785|32849.6|32809.6|32849.6|32815|32820|32785|3
1737025930000|2025-01-16 11:12:10|32852.8|32812.8|32852.8|32812.8|32852.8|32812.8|32852.8|32812.8|0
1737025940000|2025-01-16 11:12:20|32841.9|32821.9|32855|32815|32855|32825|32841.9|32814.1|4
1737025950000|2025-01-16 11:12:30|32856|32816|32861|32821|32861|32828.5|32846.9|32816|0
1737025960000|2025-01-16 11:12:40|32851.9|32831.9|32853.5|32833.5|32853.5|32833.5|32851.9|32831.9|2
1737025970000|2025-01-16 11:12:50|32855|32835|32856|32836|32856|32836|32855|32835|1
1737026000000|2025-01-16 11:13:20|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|1
1737026010000|2025-01-16 11:13:30|32855|32835|32858.5|32838.5|32866|32838.5|32855|32826|5
1737026020000|2025-01-16 11:13:40|32857.5|32837.5|32858.5|32838.5|32867.5|32838.5|32855|32827.5|2
1737026040000|2025-01-16 11:14:00|32857.5|32837.5|32852.5|32832.5|32857.5|32837.5|32852.5|32832.5|0
1737026050000|2025-01-16 11:14:10|32861.6|32801.6|32861.6|32801.6|32861.6|32801.6|32861.6|32801.6|5
1737026060000|2025-01-16 11:14:20|32848.8|32808.8|32825|32805|32848.8|32808.8|32825|32804.1|1
1737026100000|2025-01-16 11:15:00|32823.4|32803.4|32822.5|32802.5|32823.4|32803.4|32822.5|32802.5|1
1737026110000|2025-01-16 11:15:10|32821.6|32801.6|32820|32800|32831.6|32801.6|32820|32789.1|0
1737026130000|2025-01-16 11:15:30|32826.6|32786.6|32820|32800|32826.6|32800|32820|32786.6|5
1737026140000|2025-01-16 11:15:40|32821.6|32801.6|32821.6|32801.6|32821.6|32801.6|32821.6|32801.6|0
1737026150000|2025-01-16 11:15:50|32823.4|32803.4|32865|32805|32865|32812.5|32823.4|32796.2|1
1737026160000|2025-01-16 11:16:00|32856.9|32816.9|32862.5|32822.5|32863.4|32823.4|32856.9|32816.9|7
1737026170000|2025-01-16 11:16:10|32858.4|32818.4|32862.5|32842.5|32865|32842.5|32858.4|32818.4|4
1737026180000|2025-01-16 11:16:20|32863.4|32843.4|32863.4|32843.4|32863.4|32843.4|32863.4|32843.4|5
1737026190000|2025-01-16 11:16:30|32887.8|32847.8|32887.8|32847.8|32887.8|32847.8|32887.8|32847.8|2
1737026200000|2025-01-16 11:16:40|32890|32850|32890.9|32850.9|32890.9|32860|32875.9|32845.9|3
1737026210000|2025-01-16 11:16:50|32892.5|32852.5|32892.5|32852.5|32895.9|32866.6|32883.4|32852.5|1
1737026220000|2025-01-16 11:17:00|32890|32850|32915.9|32855.9|32915.9|32863.4|32883.4|32847.8|12
1737026240000|2025-01-16 11:17:20|32915|32855|32909.1|32869.1|32915|32870|32909.1|32855|0
1737026250000|2025-01-16 11:17:30|32907.5|32867.5|32891.6|32871.6|32907.5|32871.6|32891.6|32862.5|0
1737026260000|2025-01-16 11:17:40|32890|32870|32887.5|32847.5|32896.6|32870|32887.5|32847.5|2
1737026270000|2025-01-16 11:17:50|32885.9|32845.9|32873.4|32853.4|32885.9|32853.4|32873.4|32845.9|1
1737026280000|2025-01-16 11:18:00|32872.5|32852.5|32870.9|32850.9|32872.5|32852.5|32870.9|32850.9|0
1737026290000|2025-01-16 11:18:10|32882.8|32842.8|32892.5|32852.5|32892.5|32852.5|32882.8|32842.8|0
1737026320000|2025-01-16 11:18:40|32881.6|32861.6|32887.5|32847.5|32890.7|32861.6|32880.7|32846.6|3
1737026330000|2025-01-16 11:18:50|32886.6|32846.6|32884.1|32844.1|32886.6|32846.6|32882.5|32842.5|0
1737026350000|2025-01-16 11:19:10|32867.5|32847.5|32866.6|32846.6|32867.5|32847.5|32866.6|32846.6|1
1737026360000|2025-01-16 11:19:20|||||||||1
1737026380000|2025-01-16 11:19:40|32865|32845|32865|32845|32865|32845|32865|32845|0
1737026390000|2025-01-16 11:19:50|32874.1|32834.1|32865|32845|32874.1|32845|32865|32834.1|0
1737026400000|2025-01-16 11:20:00|||||||||1
1737026410000|2025-01-16 11:20:10|32874.1|32834.1|32865|32845|32874.1|32845|32865|32834.1|1
1737026450000|2025-01-16 11:20:50|32865.9|32845.9|32867.5|32847.5|32867.5|32847.5|32865.9|32845.9|14
1737026460000|2025-01-16 11:21:00|32873|32853|32897.5|32857.5|32900.7|32876.1|32873|32853|3
1737026470000|2025-01-16 11:21:10|32898.4|32858.4|32900.9|32860.9|32900.9|32860.9|32898.4|32858.4|1
1737026480000|2025-01-16 11:21:20|32891.8|32871.8|32896.6|32876.6|32910.9|32880|32891.8|32865.7|0
1737026490000|2025-01-16 11:21:30|32895|32875|32891.6|32871.6|32909.1|32880|32891.6|32862.5|3
1737026500000|2025-01-16 11:21:40|32897.5|32857.5|32885|32865|32897.5|32866.6|32885|32857.5|0
1737026510000|2025-01-16 11:21:50|32886.8|32866.8|32895.9|32855.9|32895.9|32868.4|32886.8|32855.9|3
1737026520000|2025-01-16 11:22:00|32897.5|32857.5|32886.6|32866.6|32897.5|32866.6|32886.6|32857.5|0
1737026530000|2025-01-16 11:22:10|32885|32865|32885|32865|32885|32865|32885|32865|0
1737026540000|2025-01-16 11:22:20|32897.5|32857.5|32897.5|32857.5|32897.5|32857.5|32897.5|32857.5|0
1737026550000|2025-01-16 11:22:30|32886.6|32866.6|32886.6|32866.6|32886.6|32866.6|32886.6|32866.6|0
1737026560000|2025-01-16 11:22:40|32888.4|32868.4|32888.4|32868.4|32888.4|32868.4|32888.4|32868.4|0
1737026570000|2025-01-16 11:22:50|32886.6|32866.6|32885|32865|32886.6|32866.6|32885|32865|0
1737026580000|2025-01-16 11:23:00|32888.4|32868.4|32897.5|32857.5|32897.5|32868.4|32888.4|32857.5|0
1737026590000|2025-01-16 11:23:10|32895.9|32855.9|32895.9|32855.9|32895.9|32855.9|32895.9|32855.9|0
1737026600000|2025-01-16 11:23:20|32886.8|32866.8|32892.5|32872.5|32892.5|32872.5|32886.8|32866.8|1
1737026610000|2025-01-16 11:23:30|32890.9|32870.9|32890.9|32870.9|32890.9|32870.9|32890.9|32870.9|0
1737026620000|2025-01-16 11:23:40|32890|32870|32878.4|32858.4|32890|32870|32878.4|32858.4|2
1737026630000|2025-01-16 11:23:50|32880.9|32840.9|32879.3|32839.3|32880.9|32840.9|32875.3|32835.3|0
1737026640000|2025-01-16 11:24:00|32876.8|32836.8|32862.5|32842.5|32876.8|32843.4|32862.5|32836.8|0
1737026650000|2025-01-16 11:24:10|32863.4|32843.4|32885|32865|32887.8|32865|32862.5|32842.5|3
1737026660000|2025-01-16 11:24:20|32883.4|32863.4|32895|32855|32895|32865|32883.4|32854.1|0
1737026670000|2025-01-16 11:24:30|32894.1|32854.1|32894.1|32854.1|32895|32855|32894.1|32854.1|0
1737026680000|2025-01-16 11:24:40|||||||||1
1737026690000|2025-01-16 11:24:50|32892.5|32852.5|32895.9|32855.9|32895.9|32865.3|32885|32850.9|1
1737026700000|2025-01-16 11:25:00|32883.4|32863.4|32883.4|32863.4|32883.4|32863.4|32883.4|32863.4|0
1737026710000|2025-01-16 11:25:10|32885|32865|32883.4|32863.4|32885|32865|32883.4|32863.4|0
1737026720000|2025-01-16 11:25:20|32894.1|32854.1|32882.5|32862.5|32894.1|32863.4|32880|32854.1|1
1737026730000|2025-01-16 11:25:30|32878.4|32858.4|32878.4|32858.4|32878.4|32858.4|32878.4|32858.4|0
1737026740000|2025-01-16 11:25:40|32890.9|32850.9|32894.3|32854.3|32894.3|32866.8|32881.8|32850.9|5
1737026750000|2025-01-16 11:25:50|32883.4|32863.4|32883.4|32863.4|32883.4|32863.4|32883.4|32863.4|0
1737026760000|2025-01-16 11:26:00|||||||||2
1737026770000|2025-01-16 11:26:10|32881.8|32861.8|32881.8|32861.8|32881.8|32861.8|32881.8|32861.8|0
1737026780000|2025-01-16 11:26:20|32878.4|32858.4|32870|32850|32878.4|32858.4|32870|32850|2
1737026790000|2025-01-16 11:26:30|32868.4|32848.4|32868.4|32848.4|32877.5|32848.4|32868.4|32837.5|0
1737026810000|2025-01-16 11:26:50|32875.9|32835.9|32875.9|32835.9|32877.5|32846.8|32866.8|32835.9|0
1737026840000|2025-01-16 11:27:20|32867.5|32847.5|32867.5|32847.5|32867.5|32847.5|32867.5|32847.5|2
1737026850000|2025-01-16 11:27:30|32868.4|32848.4|32870|32850|32870|32850|32868.4|32848.4|1
1737026870000|2025-01-16 11:27:50|32877.5|32837.5|32877.5|32837.5|32877.5|32837.5|32877.5|32837.5|0
1737026880000|2025-01-16 11:28:00|32870|32850|32870|32850|32870|32850|32870|32850|1
1737026900000|2025-01-16 11:28:20|32879.1|32839.1|32870|32850|32879.1|32850|32870|32839.1|2
1737026910000|2025-01-16 11:28:30|32877.5|32837.5|32879.1|32839.1|32879.1|32848.4|32868.4|32837.5|0
1737026920000|2025-01-16 11:28:40|32877.5|32837.5|32863.4|32843.4|32877.5|32845|32863.4|32837.5|2
1737026940000|2025-01-16 11:29:00|32865|32845|32863.4|32843.4|32865|32845|32863.4|32843.4|1
1737026950000|2025-01-16 11:29:10|32862.5|32842.5|32865|32845|32865|32845|32862.5|32842.5|0
1737026960000|2025-01-16 11:29:20|32862.5|32842.5|32863.4|32843.4|32865|32845|32862.5|32842.5|0
1737026970000|2025-01-16 11:29:30|32865|32845|32863.4|32843.4|32865|32845|32863.4|32843.4|0
1737026980000|2025-01-16 11:29:40|32864.1|32844.1|32838.4|32818.4|32864.1|32844.1|32838.4|32818.4|1
1737027000000|2025-01-16 11:30:00|32840|32820|32850|32830|32850|32830|32840|32820|1
1737027010000|2025-01-16 11:30:10|32857.5|32837.5|32857.5|32837.5|32857.5|32837.5|32857.5|32837.5|1
1737027050000|2025-01-16 11:30:50|32859.1|32839.1|32859.1|32839.1|32859.1|32839.1|32859.1|32839.1|0
1737027060000|2025-01-16 11:31:00|32874.1|32834.1|32874.1|32834.1|32874.1|32834.1|32874.1|32834.1|1
1737027070000|2025-01-16 11:31:10|32878.4|32838.4|32887.5|32847.5|32887.5|32847.5|32878.4|32838.4|5
1737027080000|2025-01-16 11:31:20|32885.9|32845.9|32882.5|32842.5|32885.9|32845.9|32882.5|32842.5|3
1737027090000|2025-01-16 11:31:30|32880.9|32840.9|32865|32845|32880.9|32850|32865|32835.9|0
1737027100000|2025-01-16 11:31:40|32875.9|32835.9|32875.9|32835.9|32875.9|32845|32865|32835.9|0
1737027110000|2025-01-16 11:31:50|32863.4|32843.4|32862.5|32842.5|32863.4|32843.4|32862.5|32842.5|5
1737027120000|2025-01-16 11:32:00|32857.5|32837.5|32851.3|32831.3|32857.5|32837.5|32851.3|32831.3|0
1737027130000|2025-01-16 11:32:10|32845.9|32805.9|32820|32800|32845.9|32813.4|32814.1|32785.9|9
1737027140000|2025-01-16 11:32:20|32830|32790|32830.6|32790.6|32832.5|32801.6|32820|32787.5|1
1737027150000|2025-01-16 11:32:30|32827.5|32787.5|32827.5|32787.5|32827.5|32787.5|32827.5|32787.5|0
1737027160000|2025-01-16 11:32:40|32820|32800|32832.5|32792.5|32832.5|32800|32820|32792.5|0
1737027170000|2025-01-16 11:32:50|32833.4|32793.4|32847.5|32787.5|32847.5|32796.5|32833.4|32787.5|0
1737027180000|2025-01-16 11:33:00|32852.5|32792.5|32847.5|32807.5|32852.5|32807.5|32842.5|32792.5|0
1737027200000|2025-01-16 11:33:20|32850|32810|32850|32810|32850|32810|32850|32810|0
1737027210000|2025-01-16 11:33:30|32850.9|32810.9|32852.5|32812.5|32852.5|32812.5|32850.9|32810.9|0
1737027220000|2025-01-16 11:33:40|32853.4|32813.4|32865.9|32805.9|32865.9|32813.4|32853.4|32804.3|0
1737027230000|2025-01-16 11:33:50|32869.3|32809.3|32869.3|32809.3|32869.3|32809.3|32869.3|32809.3|0
1737027240000|2025-01-16 11:34:00|32858.4|32818.4|32858.4|32818.4|32858.4|32818.4|32858.4|32818.4|0
1737027250000|2025-01-16 11:34:10|32872.5|32812.5|32875.9|32815.9|32875.9|32825|32865|32812.5|0
1737027270000|2025-01-16 11:34:30|32866.8|32826.8|32866.8|32826.8|32866.8|32826.8|32866.8|32826.8|0
1737027280000|2025-01-16 11:34:40|32870|32830|32870|32830|32870|32830|32870|32830|2
1737027320000|2025-01-16 11:35:20|||||||||1
1737027360000|2025-01-16 11:36:00|32858.1|32838.1|32852.5|32832.5|32858.1|32838.1|32852.5|32832.5|1
1737027380000|2025-01-16 11:36:20|32857.5|32817.5|32857.5|32817.5|32857.5|32817.5|32857.5|32817.5|0
1737027400000|2025-01-16 11:36:40|32858.4|32818.4|32858.4|32818.4|32858.4|32818.4|32858.4|32818.4|0
1737027420000|2025-01-16 11:37:00|32857.5|32817.5|32858.4|32818.4|32858.4|32818.4|32857.5|32817.5|0
1737027430000|2025-01-16 11:37:10|32856.5|32816.5|32856.5|32816.5|32856.5|32816.5|32856.5|32816.5|0
1737027460000|2025-01-16 11:37:40|32853.4|32813.4|32851.5|32811.5|32853.4|32813.4|32851.5|32811.5|0
1737027470000|2025-01-16 11:37:50|32859|32799|32848.1|32808.1|32859|32808.1|32848.1|32799|0
1737027480000|2025-01-16 11:38:00|32846.5|32806.5|32848.4|32808.4|32848.4|32808.4|32846.5|32806.5|0
1737027530000|2025-01-16 11:38:50|32846.5|32806.5|32845|32805|32846.5|32806.5|32845|32805|0
1737027540000|2025-01-16 11:39:00|32844.9|32804.9|32844.9|32804.9|32844.9|32804.9|32844.9|32804.9|0
1737027560000|2025-01-16 11:39:20|32843.1|32803.1|32850.6|32790.6|32850.6|32803.1|32841.5|32790.6|0
1737027580000|2025-01-16 11:39:40|32839.7|32799.7|32839.7|32799.7|32839.7|32799.7|32839.7|32799.7|0
1737027600000|2025-01-16 11:40:00|32836.5|32796.5|32836.5|32796.5|32836.5|32796.5|32836.5|32796.5|0
1737027610000|2025-01-16 11:40:10|32834|32794|32834|32794|32834|32794|32834|32794|0
1737027630000|2025-01-16 11:40:30|||||||||1
1737027660000|2025-01-16 11:41:00|32832.4|32792.4|32821.5|32801.5|32832.4|32801.5|32821.5|32792.4|0
1737027680000|2025-01-16 11:41:20|32822.4|32802.4|32826.8|32806.8|32826.8|32806.8|32822.4|32802.4|24
1737027690000|2025-01-16 11:41:30|32829.9|32809.9|32829.9|32809.9|32829.9|32809.9|32829.9|32809.9|0
1737027700000|2025-01-16 11:41:40|32837.4|32797.4|32837.4|32797.4|32837.4|32797.4|32837.4|32797.4|0
1737027710000|2025-01-16 11:41:50|32826.5|32806.5|32824.9|32804.9|32826.5|32806.5|32824.9|32804.9|0
1737027760000|2025-01-16 11:42:40|32834|32794|32834|32794|32834|32794|32834|32794|1
1737027770000|2025-01-16 11:42:50|32821.5|32801.5|32821.5|32801.5|32821.5|32801.5|32821.5|32801.5|0
1737027780000|2025-01-16 11:43:00|32819.9|32799.9|32819.9|32799.9|32819.9|32799.9|32819.9|32799.9|0
1737027790000|2025-01-16 11:43:10|||||||||1
1737027800000|2025-01-16 11:43:20|32816.8|32796.8|32824.9|32784.9|32824.9|32796.8|32816.8|32784.9|1
1737027810000|2025-01-16 11:43:30|32826.5|32786.5|32834.9|32814.9|32844|32814.9|32826.5|32779|25
1737027820000|2025-01-16 11:43:40|32836.8|32816.8|32843.1|32823.1|32843.1|32823.1|32836.8|32816.8|0
1737027830000|2025-01-16 11:43:50|32844.9|32824.9|32848.4|32828.4|32855.9|32828.4|32844.9|32815.9|0
1737027840000|2025-01-16 11:44:00|32851.5|32831.5|32859.9|32839.9|32859.9|32839.9|32851.5|32831.5|1
1737027860000|2025-01-16 11:44:20|32860.9|32840.9|32860.9|32840.9|32860.9|32840.9|32860.9|32840.9|1
1737027870000|2025-01-16 11:44:30|32862.4|32842.4|32862.4|32842.4|32862.4|32842.4|32862.4|32842.4|0
1737027880000|2025-01-16 11:44:40|32863.4|32843.4|32862.4|32842.4|32863.4|32843.4|32862.4|32842.4|4
1737027890000|2025-01-16 11:44:50|32864.9|32844.9|32864.9|32844.9|32864.9|32844.9|32864.9|32844.9|0
1737027900000|2025-01-16 11:45:00|32862.4|32842.4|32864.9|32844.9|32864.9|32844.9|32862.4|32842.4|0
1737027910000|2025-01-16 11:45:10|32862.4|32842.4|32862.4|32842.4|32862.4|32842.4|32862.4|32842.4|0
1737027920000|2025-01-16 11:45:20|32858.3|32838.3|32844.9|32824.9|32858.3|32838.3|32844.9|32824.9|2
1737027930000|2025-01-16 11:45:30|32842.4|32822.4|32821.5|32801.5|32855.6|32822.4|32821.5|32795.6|2
1737027940000|2025-01-16 11:45:40|32819|32799|32818.1|32798.1|32821.5|32801.5|32818.1|32798.1|2
1737027950000|2025-01-16 11:45:50|32827.2|32787.2|32806.5|32786.5|32827.2|32787.2|32806.5|32775.8|2
1737027960000|2025-01-16 11:46:00|32819|32779|32819|32779|32819|32779|32819|32779|4
1737027970000|2025-01-16 11:46:10|32824.7|32784.7|32817.4|32777.4|32824.7|32797.4|32816.5|32776.5|4
1737027980000|2025-01-16 11:46:20|32819|32779|32819|32779|32819|32779|32819|32779|1
1737027990000|2025-01-16 11:46:30|32811.5|32791.5|32819|32779|32819|32791.5|32811.5|32779|0
1737028000000|2025-01-16 11:46:40|32812.4|32792.4|32809.9|32789.9|32812.4|32792.4|32809.9|32789.9|0
1737028020000|2025-01-16 11:47:00|32812.4|32792.4|32834|32794|32842.4|32796.5|32812.4|32779.9|1
1737028040000|2025-01-16 11:47:20|32829.9|32809.9|32829.9|32809.9|32829.9|32809.9|32829.9|32809.9|1
1737028050000|2025-01-16 11:47:30|32842.4|32802.4|32829.9|32809.9|32842.4|32809.9|32829.9|32802.4|0
1737028060000|2025-01-16 11:47:40|32840.8|32800.8|32840.8|32800.8|32840.8|32800.8|32840.8|32800.8|0
1737028070000|2025-01-16 11:47:50|32831.5|32811.5|32847.4|32807.4|32847.4|32811.5|32831.5|32802.4|0
1737028120000|2025-01-16 11:48:40|32834.9|32814.9|32845.8|32805.8|32845.8|32814.9|32834.9|32805.8|0
1737028130000|2025-01-16 11:48:50|32847.4|32807.4|32849|32809|32849|32809|32847.4|32807.4|0
1737028140000|2025-01-16 11:49:00|32852.4|32812.4|32845.3|32805.3|32852.4|32819|32836.2|32805.3|1
1737028150000|2025-01-16 11:49:10|32842.2|32802.2|32840.6|32800.6|32842.2|32802.2|32840.6|32800.6|0
1737028160000|2025-01-16 11:49:20|32841.5|32801.5|32843.1|32803.1|32843.1|32803.1|32841.5|32801.5|0
1737028200000|2025-01-16 11:50:00|||||||||1
1737028240000|2025-01-16 11:50:40|32841.5|32801.5|32840.8|32800.8|32842.4|32811.5|32831.5|32800.8|0
1737028260000|2025-01-16 11:51:00|32842.4|32802.4|32848.3|32808.3|32848.3|32808.3|32842.4|32802.4|0
1737028280000|2025-01-16 11:51:20|32834.9|32814.9|32839|32779|32844|32814.9|32834.9|32779|3
1737028290000|2025-01-16 11:51:30|32829.9|32789.9|32829.9|32789.9|32829.9|32789.9|32829.9|32789.9|0
1737028300000|2025-01-16 11:51:40|32831.5|32791.5|32831.5|32791.5|32831.5|32791.5|32831.5|32791.5|0
1737028310000|2025-01-16 11:51:50|32829.6|32789.6|32826.5|32786.5|32829.6|32789.6|32826.5|32786.5|0
1737028340000|2025-01-16 11:52:20|32823.3|32783.3|32823.3|32783.3|32823.3|32783.3|32823.3|32783.3|0
1737028350000|2025-01-16 11:52:30|32832.4|32772.4|32832.4|32772.4|32832.4|32772.4|32832.4|32772.4|0
1737028360000|2025-01-16 11:52:40|32831.5|32771.5|32832.4|32772.4|32832.4|32772.4|32831.5|32771.5|0
1737028390000|2025-01-16 11:53:10|32817.9|32797.9|32838.3|32818.3|32847.4|32818.3|32817.9|32797.9|7
1737028400000|2025-01-16 11:53:20|32850.8|32810.8|32839.9|32819.9|32850.8|32819.9|32839.9|32810.8|0
1737028420000|2025-01-16 11:53:40|32843.3|32823.3|32854.2|32814.2|32854.2|32823.3|32843.3|32814.2|5
1737028440000|2025-01-16 11:54:00|32855.8|32815.8|32854.9|32834.9|32867.4|32836.5|32849.9|32815.8|0
1737028450000|2025-01-16 11:54:10|32865.8|32825.8|32869|32829|32869|32836.5|32854.9|32825.8|0
1737028460000|2025-01-16 11:54:20|32854.9|32834.9|32854.9|32834.9|32869|32840.8|32854.9|32825.8|1
1737028470000|2025-01-16 11:54:30|||||||||1
1737028500000|2025-01-16 11:55:00|32867.4|32827.4|32869|32829|32869|32829|32867.4|32827.4|0
1737028510000|2025-01-16 11:55:10|32869.9|32829.9|32869|32829|32869.9|32829.9|32869|32829|2
1737028520000|2025-01-16 11:55:20|32858.1|32838.1|32856.5|32836.5|32858.1|32838.1|32856.5|32836.5|0
1737028530000|2025-01-16 11:55:30|32867.4|32827.4|32869|32829|32869|32829|32867.4|32827.4|0
1737028540000|2025-01-16 11:55:40|32859.9|32839.9|32865.8|32845.8|32865.8|32845.8|32859.9|32839.9|0
1737028550000|2025-01-16 11:55:50|32867.4|32847.4|32867.4|32847.4|32867.4|32847.4|32867.4|32847.4|2
1737028560000|2025-01-16 11:56:00|32865.8|32845.8|32879|32839|32879|32846.5|32864.9|32839|1
1737028570000|2025-01-16 11:56:10|32884|32844|32884|32844|32884|32844|32884|32844|0
1737028580000|2025-01-16 11:56:20|32882.4|32842.4|32872.4|32852.4|32882.4|32853.1|32872.4|32842.4|3
1737028590000|2025-01-16 11:56:30|32871.5|32851.5|32871.5|32851.5|32871.5|32851.5|32871.5|32851.5|1
1737028600000|2025-01-16 11:56:40|32880.6|32840.6|32880.6|32840.6|32880.6|32840.6|32880.6|32840.6|0
1737028610000|2025-01-16 11:56:50|32869.9|32849.9|32869.9|32849.9|32869.9|32849.9|32869.9|32849.9|0
1737028700000|2025-01-16 11:58:20|32866.5|32846.5|32866.5|32846.5|32866.5|32846.5|32866.5|32846.5|0
1737028710000|2025-01-16 11:58:30|32864|32844|32864|32844|32864|32844|32864|32844|0
1737028730000|2025-01-16 11:58:50|32865.5|32845.5|32876.5|32856.5|32885.8|32856.5|32865.5|32845.5|22
1737028740000|2025-01-16 11:59:00|32874.9|32854.9|32874.9|32854.9|32874.9|32854.9|32874.9|32854.9|0
1737028750000|2025-01-16 11:59:10|32884|32844|32884|32844|32884|32844|32884|32844|0
1737028760000|2025-01-16 11:59:20|32883|32843|32881.5|32841.5|32883|32843|32881.5|32841.5|1
1737028780000|2025-01-16 11:59:40|32880.5|32840.5|32880.5|32840.5|32880.5|32840.5|32880.5|32840.5|0
1737028810000|2025-01-16 12:00:10|32874|32834|32874|32834|32874|32834|32874|32834|9
1737028820000|2025-01-16 12:00:20|32871.5|32831.5|32874|32834|32874|32834|32871.5|32831.5|0
1737028830000|2025-01-16 12:00:30|32873|32833|32871.5|32831.5|32873|32833|32871.5|32831.5|0
1737028840000|2025-01-16 12:00:40|32874|32834|32856.5|32836.5|32874|32836.5|32856.5|32831.5|0
1737028850000|2025-01-16 12:00:50|32854|32834|32850.5|32830.5|32854|32834|32850.5|32830.5|20
1737028860000|2025-01-16 12:01:00|||||||||1
1737028870000|2025-01-16 12:01:10|32849.6|32829.6|32849.6|32829.6|32849.6|32829.6|32849.6|32829.6|5
1737028880000|2025-01-16 12:01:20|32850.5|32830.5|32860.5|32840.5|32860.5|32840.5|32850.5|32830.5|1
1737028890000|2025-01-16 12:01:30|32862.1|32842.1|32867.1|32847.1|32867.1|32847.1|32860.5|32840.5|1
1737028900000|2025-01-16 12:01:40|32873.7|32853.7|32873.7|32853.7|32873.7|32853.7|32873.7|32853.7|0
1737028910000|2025-01-16 12:01:50|32878|32858|32878|32858|32878|32858|32878|32858|0
1737028920000|2025-01-16 12:02:00|32887.1|32847.1|32887.1|32847.1|32887.1|32847.1|32887.1|32847.1|0
1737028940000|2025-01-16 12:02:20|32873|32853|32874.6|32854.6|32875.5|32855.5|32870.5|32850.5|0
1737028950000|2025-01-16 12:02:30|32873|32853|32870.5|32850.5|32873|32853|32870.5|32850.5|2
1737028980000|2025-01-16 12:03:00|32869.6|32849.6|32869.6|32849.6|32869.6|32849.6|32869.6|32849.6|1
1737028990000|2025-01-16 12:03:10|32878.7|32838.7|32869.6|32849.6|32878.7|32849.6|32869.6|32838.7|0
1737029000000|2025-01-16 12:03:20|32877.1|32837.1|32864.6|32844.6|32877.1|32844.6|32863|32832.1|6
1737029010000|2025-01-16 12:03:30|32872.1|32832.1|32872.1|32832.1|32872.1|32832.1|32872.1|32832.1|0
1737029030000|2025-01-16 12:03:50|32864.6|32844.6|32873.7|32833.7|32873.7|32844.6|32864.6|32833.7|0
1737029040000|2025-01-16 12:04:00|32872.1|32832.1|32864.6|32844.6|32873.7|32844.6|32863|32832.1|2
1737029060000|2025-01-16 12:04:20|32872.1|32832.1|32872.1|32832.1|32872.1|32832.1|32872.1|32832.1|0
1737029100000|2025-01-16 12:05:00|32870.5|32830.5|32870.5|32830.5|32870.5|32830.5|32869.6|32829.6|0
1737029130000|2025-01-16 12:05:30|32865.5|32825.5|32865.5|32825.5|32865.5|32825.5|32865.5|32825.5|0
1737029140000|2025-01-16 12:05:40|32863.9|32823.9|32863.9|32823.9|32863.9|32823.9|32863.9|32823.9|0
1737029150000|2025-01-16 12:05:50|32856.4|32836.4|32857.1|32837.1|32858|32838|32853.9|32833.9|5
1737029190000|2025-01-16 12:06:30|32860.5|32840.5|32857.1|32837.1|32860.5|32840.5|32857.1|32837.1|2
1737029230000|2025-01-16 12:07:10|32854.6|32834.6|32853|32833|32854.6|32834.6|32847.1|32827.1|7
1737029240000|2025-01-16 12:07:20|32863.7|32823.7|32849.6|32829.6|32863.7|32834.6|32849.6|32823.7|0
1737029250000|2025-01-16 12:07:30|32850.5|32830.5|32854.6|32834.6|32854.6|32834.6|32850.5|32830.5|1
1737029260000|2025-01-16 12:07:40|32857.1|32837.1|32867.1|32827.1|32867.1|32837.1|32856.2|32827.1|0
1737029270000|2025-01-16 12:07:50|32858|32838|32858|32838|32858|32838|32858|32838|1
1737029290000|2025-01-16 12:08:10|32860.5|32840.5|32859.6|32839.6|32860.5|32840.5|32859.6|32839.6|0
1737029300000|2025-01-16 12:08:20|32864.6|32844.6|32864.6|32844.6|32864.6|32844.6|32864.6|32844.6|6
1737029310000|2025-01-16 12:08:30|32874.6|32854.6|32887.1|32847.1|32887.1|32854.6|32874.6|32847.1|25
1737029320000|2025-01-16 12:08:40|32878|32858|32878|32858|32878|32858|32878|32858|0
1737029330000|2025-01-16 12:08:50|32876.2|32856.2|32887.1|32847.1|32887.1|32856.2|32874.6|32847.1|0
1737029370000|2025-01-16 12:09:30|32874.6|32854.6|32874.6|32854.6|32874.6|32854.6|32874.6|32854.6|0
1737029380000|2025-01-16 12:09:40|32882.1|32842.1|32867.1|32827.1|32882.1|32849.3|32859.6|32827.1|7
1737029390000|2025-01-16 12:09:50|32858|32838|32883.9|32823.9|32883.9|32838|32858|32823.9|11
1737029400000|2025-01-16 12:10:00|32887.1|32827.1|32885.5|32845.5|32891.2|32845.5|32885.5|32827.1|1
1737029410000|2025-01-16 12:10:10|32890.5|32850.5|32890.5|32850.5|32890.5|32850.5|32890.5|32850.5|3
1737029440000|2025-01-16 12:10:40|32891.4|32851.4|32893|32853|32893|32853|32891.4|32851.4|55
1737029450000|2025-01-16 12:10:50|32888.9|32868.9|32888.9|32868.9|32890.5|32870.5|32888.9|32868.9|10
1737029460000|2025-01-16 12:11:00|32886.4|32866.4|32888.9|32868.9|32888.9|32868.9|32886.4|32866.4|7
1737029470000|2025-01-16 12:11:10|32888|32868|32888.9|32868.9|32888.9|32868.9|32886.4|32866.4|1
1737029480000|2025-01-16 12:11:20|32889.8|32869.8|32889.8|32869.8|32889.8|32869.8|32889.8|32869.8|5
1737029500000|2025-01-16 12:11:40|32891.4|32871.4|32891.4|32871.4|32891.4|32871.4|32891.4|32871.4|0
1737029520000|2025-01-16 12:12:00|32888|32868|32888|32868|32888|32868|32888|32868|1
1737029530000|2025-01-16 12:12:10|32888.9|32868.9|32888|32868|32888.9|32868.9|32888|32868|1
1737029540000|2025-01-16 12:12:20|32884.8|32864.8|32881.2|32861.2|32884.8|32864.8|32881.2|32861.2|2
1737029550000|2025-01-16 12:12:30|32878|32858|32865.5|32845.5|32878|32858|32865.5|32845.5|2
1737029560000|2025-01-16 12:12:40|32873.7|32833.7|32858|32838|32873.7|32838|32858|32833.7|1
1737029570000|2025-01-16 12:12:50|32856.2|32836.2|32849.3|32829.3|32856.2|32836.2|32849.3|32829.3|1
1737029580000|2025-01-16 12:13:00|32844.6|32824.6|32830.9|32810.9|32844.6|32824.6|32830.9|32800.2|2
1737029590000|2025-01-16 12:13:10|32832.1|32792.1|32827.1|32807.1|32832.1|32807.1|32823.9|32792.1|2
1737029600000|2025-01-16 12:13:20|32824.6|32804.6|32823.7|32803.7|32824.6|32804.6|32823.7|32803.7|1
1737029610000|2025-01-16 12:13:30|32822.1|32802.1|32809.6|32789.6|32822.1|32802.1|32809.6|32789.6|3
1737029620000|2025-01-16 12:13:40|32807.1|32787.1|32807.1|32787.1|32807.1|32787.1|32807.1|32787.1|0
1737029630000|2025-01-16 12:13:50|32809.6|32789.6|32807.1|32787.1|32809.6|32789.6|32807.1|32787.1|1
1737029640000|2025-01-16 12:14:00|32808.7|32788.7|32827.3|32787.3|32827.3|32793.3|32808.7|32787.3|1
1737029650000|2025-01-16 12:14:10|32830.5|32790.5|32857.1|32817.1|32857.1|32817.1|32830.5|32790.5|2
1737029660000|2025-01-16 12:14:20|32860.5|32820.5|32888.9|32828.9|32888.9|32831.4|32860.5|32813.9|6
1737029670000|2025-01-16 12:14:30|32878|32838|32875.5|32835.5|32878|32838|32875.5|32835.5|5
1737029680000|2025-01-16 12:14:40|||||||||1
1737029690000|2025-01-16 12:14:50|32876.4|32836.4|32878|32838|32878|32838|32876.4|32836.4|0
1737029700000|2025-01-16 12:15:00|32877.1|32837.1|32878|32838|32878|32838|32877.1|32837.1|0
1737029710000|2025-01-16 12:15:10|32874.6|32834.6|32868|32848|32877.7|32848|32868|32828.9|3
1737029730000|2025-01-16 12:15:30|32870.5|32830.5|32857.3|32837.3|32870.5|32837.3|32856.4|32824.6|0
1737029740000|2025-01-16 12:15:40|32862.1|32842.1|32857.3|32837.3|32869.3|32842.1|32857.3|32829.3|0
1737029750000|2025-01-16 12:15:50|32862.1|32842.1|32862.1|32842.1|32862.1|32842.1|32862.1|32842.1|2
1737029770000|2025-01-16 12:16:10|32861.1|32841.1|32873.9|32833.9|32873.9|32842.1|32856.4|32833.9|2
1737029790000|2025-01-16 12:16:30|32875.5|32835.5|32866.4|32846.4|32875.5|32846.4|32866.4|32835.5|0
1737029800000|2025-01-16 12:16:40|32864.8|32844.8|32853|32833|32864.8|32844.8|32853|32833|2
1737029810000|2025-01-16 12:16:50|32849.6|32829.6|32849.6|32829.6|32849.6|32829.6|32849.6|32829.6|0
1737029820000|2025-01-16 12:17:00|32848.6|32828.6|32848.6|32828.6|32848.6|32828.6|32848.6|32828.6|0
1737029840000|2025-01-16 12:17:20|32847.7|32827.7|32840.5|32820.5|32847.7|32827.7|32840.5|32820.5|0
1737029850000|2025-01-16 12:17:30|||||||||1
1737029880000|2025-01-16 12:18:00|32836.4|32816.4|32836.4|32816.4|32836.4|32816.4|32836.4|32816.4|1
1737029910000|2025-01-16 12:18:30|32838.2|32818.2|32852.1|32832.1|32852.1|32832.1|32838.2|32818.2|2
1737029930000|2025-01-16 12:18:50|32853|32833|32853|32833|32853|32833|32853|32833|2
1737029940000|2025-01-16 12:19:00|32854.6|32834.6|32854.6|32834.6|32854.6|32834.6|32854.6|32834.6|0
1737029960000|2025-01-16 12:19:20|32850.7|32830.7|32858.6|32818.6|32859.8|32839.8|32850.7|32817.1|11
1737029970000|2025-01-16 12:19:30|32857.1|32817.1|32842.7|32822.7|32857.1|32822.7|32842.7|32813.6|1
1737029980000|2025-01-16 12:19:40|32850.2|32810.2|32841.8|32801.8|32850.2|32821.1|32837.7|32801.8|1
1737029990000|2025-01-16 12:19:50|32840.2|32800.2|32840.2|32800.2|32840.2|32800.2|32840.2|32800.2|0
1737030000000|2025-01-16 12:20:00|32831.1|32811.1|32831.1|32811.1|32831.1|32811.1|32831.1|32811.1|1
1737030010000|2025-01-16 12:20:10|32832.7|32812.7|32831.1|32811.1|32832.7|32812.7|32831.1|32811.1|0
1737030020000|2025-01-16 12:20:20|32830.2|32810.2|32838.4|32818.4|32838.4|32818.4|32830.2|32810.2|5
1737030030000|2025-01-16 12:20:30|32841.5|32821.5|32841.5|32821.5|32841.5|32821.5|32841.5|32821.5|0
1737030050000|2025-01-16 12:20:50|32845|32825|32845|32825|32845|32825|32845|32825|0
1737030060000|2025-01-16 12:21:00|32850.2|32830.2|32850.2|32830.2|32850.2|32830.2|32850.2|32830.2|3
1737030090000|2025-01-16 12:21:30|32862.1|32822.1|32853.6|32813.6|32862.1|32827.1|32847.1|32813.6|3
1737030120000|2025-01-16 12:22:00|32841.8|32821.8|32841.8|32821.8|32841.8|32821.8|32841.8|32821.8|0
1737030130000|2025-01-16 12:22:10|32835.5|32815.5|32835.5|32815.5|32835.5|32815.5|32835.5|32815.5|0
1737030140000|2025-01-16 12:22:20|32834.5|32814.5|32831.4|32811.4|32834.5|32814.5|32831.4|32811.4|0
1737030150000|2025-01-16 12:22:30|32829.5|32809.5|32831.1|32811.1|32831.1|32811.1|32829.5|32809.5|3
1737030160000|2025-01-16 12:22:40|32838.6|32798.6|32842|32802|32842|32802|32838.6|32798.6|0
1737030170000|2025-01-16 12:22:50|32838.6|32798.6|32838.6|32798.6|32838.6|32798.6|32838.6|32798.6|0
1737030180000|2025-01-16 12:23:00|32827.7|32807.7|32826.1|32806.1|32827.7|32807.7|32826.1|32806.1|1
1737030200000|2025-01-16 12:23:20|32825.2|32805.2|32826.1|32806.1|32826.1|32806.1|32825.2|32805.2|0
1737030220000|2025-01-16 12:23:40|32824.5|32804.5|32823.6|32803.6|32824.5|32804.5|32823.6|32803.6|0
1737030230000|2025-01-16 12:23:50|32821.1|32801.1|32821.1|32801.1|32821.1|32801.1|32821.1|32801.1|2
1737030280000|2025-01-16 12:24:40|32819.5|32799.5|32808.6|32788.6|32819.5|32799.5|32808.6|32788.6|2
1737030290000|2025-01-16 12:24:50|32805.5|32785.5|32823.6|32783.6|32823.6|32792.7|32805.5|32777.3|1
1737030300000|2025-01-16 12:25:00|32825.2|32785.2|32825.2|32785.2|32826.1|32786.1|32825.2|32785.2|0
1737030320000|2025-01-16 12:25:20|32823.6|32783.6|32823.6|32783.6|32823.6|32783.6|32823.6|32783.6|0
1737030330000|2025-01-16 12:25:30|32820.2|32780.2|32809.5|32789.5|32820.2|32791.1|32809.5|32780.2|4
1737030350000|2025-01-16 12:25:50|32822|32782|32822|32782|32822|32782|32822|32782|0
1737030360000|2025-01-16 12:26:00|32813|32793|32813|32793|32813|32793|32813|32793|0
1737030370000|2025-01-16 12:26:10|32812|32792|32774.8|32754.8|32812|32792|32774.8|32754.8|3
1737030380000|2025-01-16 12:26:20|32782.3|32742.3|32782.3|32742.3|32782.3|32742.3|32782.3|32742.3|8
1737030390000|2025-01-16 12:26:30|32783.9|32743.9|32773|32753|32783.9|32753|32773|32743.9|4
1737030400000|2025-01-16 12:26:40|32772|32752|32772|32752|32772|32752|32772|32752|0
1737030410000|2025-01-16 12:26:50|32770.5|32750.5|32731.4|32711.4|32770.5|32750.5|32729.5|32709.5|8
1737030420000|2025-01-16 12:27:00|32733|32713|32752|32712|32757|32726.1|32733|32712|1
1737030430000|2025-01-16 12:27:10|32743|32723|32780.5|32720.5|32780.5|32729.5|32743|32720.5|1
1737030440000|2025-01-16 12:27:20|32782|32722|32783|32723|32783|32723|32782|32722|0
1737030450000|2025-01-16 12:27:30|32782|32722|32780.5|32740.5|32782|32740.5|32771.1|32722|5
1737030460000|2025-01-16 12:27:40|32783.6|32743.6|32811.1|32771.1|32811.1|32776.4|32778.6|32743.6|6
1737030470000|2025-01-16 12:27:50|32809.5|32769.5|32798|32778|32809.5|32778|32798|32767|0
1737030480000|2025-01-16 12:28:00|32799.5|32779.5|32796.1|32776.1|32808.6|32779.5|32796.1|32767|2
1737030490000|2025-01-16 12:28:10|32802|32762|32804.5|32744.5|32804.5|32762|32802|32744.5|1
1737030500000|2025-01-16 12:28:20|32803.6|32743.6|32792|32732|32803.6|32744.5|32784.5|32732|0
1737030510000|2025-01-16 12:28:30|32779.3|32739.3|32778.6|32738.6|32779.3|32739.3|32776.1|32736.1|0
1737030520000|2025-01-16 12:28:40|32769.5|32749.5|32783.9|32743.9|32783.9|32749.5|32769.5|32742.9|1
1737030540000|2025-01-16 12:29:00|32789.5|32749.5|32793.6|32753.6|32793.6|32764.5|32784.5|32749.5|0
1737030550000|2025-01-16 12:29:10|32786.1|32766.1|32786.1|32766.1|32786.1|32766.1|32786.1|32766.1|0
1737030560000|2025-01-16 12:29:20|32784.5|32764.5|32789.5|32749.5|32793.6|32764.5|32784.5|32749.5|1
1737030570000|2025-01-16 12:29:30|32788.6|32748.6|32788.6|32748.6|32792|32752|32788.6|32748.6|0
1737030580000|2025-01-16 12:29:40|32789.5|32749.5|32789.5|32749.5|32789.5|32749.5|32789.5|32749.5|0
1737030590000|2025-01-16 12:29:50|32791.1|32751.1|32791.1|32751.1|32791.1|32751.1|32791.1|32751.1|0
1737030600000|2025-01-16 12:30:00|32792.7|32752.7|32790.2|32750.2|32792.7|32752.7|32790.2|32750.2|0
1737030620000|2025-01-16 12:30:20|32788.6|32748.6|32781.1|32741.1|32788.6|32748.6|32781.1|32741.1|1
1737030630000|2025-01-16 12:30:30|32764.5|32744.5|32779.5|32739.5|32779.5|32744.5|32764.5|32736.1|0
1737030640000|2025-01-16 12:30:40|32778.6|32738.6|32776.1|32736.1|32778.6|32738.6|32776.1|32736.1|5
1737030650000|2025-01-16 12:30:50|32778.6|32738.6|32778.6|32738.6|32778.6|32738.6|32778.6|32738.6|2
1737030660000|2025-01-16 12:31:00|32772|32752|32772|32752|32772|32752|32772|32752|0
1737030670000|2025-01-16 12:31:10|32773.6|32753.6|32776.1|32756.1|32776.1|32756.1|32773.6|32753.6|3
1737030680000|2025-01-16 12:31:20|32778.6|32758.6|32778.6|32758.6|32778.6|32758.6|32778.6|32758.6|0
1737030690000|2025-01-16 12:31:30|32779.5|32759.5|32807|32767|32807|32777.7|32779.5|32759.5|2
1737030700000|2025-01-16 12:31:40|32801.1|32781.1|32784.5|32764.5|32801.1|32781.1|32784.5|32764.5|10
1737030710000|2025-01-16 12:31:50|32781.1|32761.1|32766.1|32746.1|32781.1|32761.1|32766.1|32746.1|5
1737030720000|2025-01-16 12:32:00|32764.3|32744.3|32764.3|32744.3|32764.3|32744.3|32764.3|32744.3|2
1737030730000|2025-01-16 12:32:10|32762.7|32742.7|32766.4|32746.4|32766.4|32746.4|32762.7|32742.7|1
1737030740000|2025-01-16 12:32:20|32772|32752|32802|32762|32802|32762|32772|32749.8|1
1737030750000|2025-01-16 12:32:30|32803.9|32763.9|32807.9|32767.9|32807.9|32767.9|32803.9|32763.9|0
1737030760000|2025-01-16 12:32:40|32804.5|32764.5|32791.1|32771.1|32804.5|32771.1|32791.1|32764.5|0
1737030780000|2025-01-16 12:33:00|32786.1|32766.1|32800.4|32740.4|32800.4|32766.1|32786.1|32740.4|1
1737030790000|2025-01-16 12:33:10|32794.5|32754.5|32797|32757|32797|32757|32794.5|32754.5|0
1737030800000|2025-01-16 12:33:20|32806.1|32766.1|32808.6|32768.6|32808.6|32768.6|32806.1|32766.1|1
1737030810000|2025-01-16 12:33:30|32812|32772|32812|32772|32812|32772|32812|32772|0
1737030820000|2025-01-16 12:33:40|32813.6|32773.6|32800.4|32760.4|32813.6|32773.6|32800.4|32760.4|5
1737030830000|2025-01-16 12:33:50|32797.9|32757.9|32782.7|32762.7|32797.9|32766.1|32782.7|32757.9|0
1737030840000|2025-01-16 12:34:00|32779|32759|32763.6|32743.6|32779|32759|32763.6|32743.6|4
1737030850000|2025-01-16 12:34:10|||||||||2
1737030870000|2025-01-16 12:34:30|32764.5|32744.5|32777|32737|32777|32746.1|32764.5|32737|0
1737030880000|2025-01-16 12:34:40|32777.9|32737.9|32779.5|32739.5|32779.5|32739.5|32777.9|32737.9|0
1737030900000|2025-01-16 12:35:00|32780.4|32740.4|32791.1|32751.1|32791.1|32751.1|32780.4|32740.4|1
1737030910000|2025-01-16 12:35:10|32790.2|32750.2|32784.2|32744.2|32790.2|32750.2|32784.2|32744.2|7
1737030960000|2025-01-16 12:36:00|32781.7|32741.7|32769.2|32749.2|32781.7|32750.8|32769.2|32741.7|0
1737030970000|2025-01-16 12:36:10|32766.7|32746.7|32766.7|32746.7|32766.7|32746.7|32766.7|32746.7|0
1737030990000|2025-01-16 12:36:30|32769.2|32749.2|32781.7|32741.7|32781.7|32749.2|32769.2|32741.7|1
1737031000000|2025-01-16 12:36:40|32780.2|32740.2|32792|32732|32792|32740.2|32780.2|32732|0
1737031010000|2025-01-16 12:36:50|32793.6|32733.6|32793.6|32733.6|32793.6|32733.6|32793.6|32733.6|0
1737031020000|2025-01-16 12:37:00|||||||||2
1737031050000|2025-01-16 12:37:30|32790.4|32730.4|32790.4|32730.4|32790.4|32730.4|32790.4|32730.4|0
1737031060000|2025-01-16 12:37:40|32766.1|32746.1|32770.4|32750.4|32770.4|32750.4|32766.1|32746.1|2
1737031070000|2025-01-16 12:37:50|32766.1|32746.1|32763.6|32743.6|32766.1|32746.1|32763.6|32743.6|1
1737031080000|2025-01-16 12:38:00|32762.7|32742.7|32763.6|32743.6|32763.6|32743.6|32762.7|32742.7|0
1737031090000|2025-01-16 12:38:10|32762.7|32742.7|32763.6|32743.6|32763.6|32743.6|32761.1|32741.1|0
1737031110000|2025-01-16 12:38:30|32762.7|32742.7|32762.7|32742.7|32762.7|32742.7|32762.7|32742.7|0
1737031140000|2025-01-16 12:39:00|32761.7|32741.7|32757.7|32737.7|32761.7|32741.7|32757.7|32737.7|3
1737031180000|2025-01-16 12:39:40|32756.7|32736.7|32756.7|32736.7|32756.7|32736.7|32756.7|32736.7|0
1737031190000|2025-01-16 12:39:50|32748.6|32728.6|32745.2|32725.2|32748.6|32728.6|32745.2|32725.2|3
1737031200000|2025-01-16 12:40:00|32743.6|32723.6|32737.7|32697.7|32743.6|32723.6|32731.1|32697.7|7
1737031210000|2025-01-16 12:40:10|32736.1|32696.1|32736.1|32696.1|32736.1|32696.1|32736.1|32696.1|0
1737031220000|2025-01-16 12:40:20|32738.6|32698.6|32738.6|32698.6|32738.6|32698.6|32738.6|32698.6|2
1737031250000|2025-01-16 12:40:50|32734.5|32694.5|32738.6|32698.6|32738.6|32706.1|32726.1|32694.5|25
1737031260000|2025-01-16 12:41:00|32740.1|32700.1|32740.1|32700.1|32740.1|32700.1|32740.1|32700.1|0
1737031280000|2025-01-16 12:41:20|32738.6|32698.6|32741.1|32701.1|32741.1|32701.1|32738.6|32698.6|0
1737031290000|2025-01-16 12:41:30|32742|32702|32732.6|32712.6|32742|32712.6|32732.6|32698.6|0
1737031300000|2025-01-16 12:41:40|32740.1|32700.1|32741.1|32701.1|32742|32702|32738.6|32698.6|1
1737031310000|2025-01-16 12:41:50|32737|32697|32737|32697|32737|32697|32737|32697|1
1737031330000|2025-01-16 12:42:10|32726.1|32706.1|32726.1|32706.1|32726.1|32706.1|32726.1|32706.1|1
1737031340000|2025-01-16 12:42:20|32725.1|32705.1|32723.6|32703.6|32725.1|32705.1|32723.6|32703.6|0
1737031350000|2025-01-16 12:42:30|32721.1|32701.1|32721.1|32701.1|32721.1|32701.1|32721.1|32701.1|2
1737031360000|2025-01-16 12:42:40|32722.9|32702.9|32726.1|32706.1|32726.1|32706.1|32722.9|32702.9|0
1737031380000|2025-01-16 12:43:00|32729.5|32709.5|32736.1|32696.1|32736.1|32709.5|32729.5|32696.1|1
1737031390000|2025-01-16 12:43:10|32735.1|32695.1|32727.9|32687.9|32735.1|32695.1|32727.9|32687.9|1
1737031400000|2025-01-16 12:43:20|32723.6|32683.6|32707.6|32687.6|32723.6|32691.1|32707.6|32683.6|6
1737031420000|2025-01-16 12:43:40|32703.6|32683.6|32699.5|32679.5|32703.6|32683.6|32699.5|32679.5|0
1737031430000|2025-01-16 12:43:50|32696.3|32676.3|32675.1|32655.1|32696.3|32676.3|32675.1|32655.1|8
1737031440000|2025-01-16 12:44:00|32673.6|32653.6|32685.1|32645.1|32685.1|32653.6|32672.6|32645.1|2
1737031450000|2025-01-16 12:44:10|32676.1|32656.1|32677.6|32657.6|32677.6|32657.6|32676.1|32656.1|0
1737031460000|2025-01-16 12:44:20|32679.5|32659.5|32688.6|32648.6|32688.6|32659.5|32679.5|32648.6|1
1737031470000|2025-01-16 12:44:30|32679.5|32659.5|32686.1|32646.1|32690.1|32659.5|32679.5|32646.1|5
1737031480000|2025-01-16 12:44:40|32669.6|32649.6|32647.6|32627.6|32669.6|32649.6|32647.6|32627.6|11
1737031490000|2025-01-16 12:44:50|32645.8|32625.8|32628.8|32608.8|32645.8|32625.8|32628.8|32608.8|15
1737031500000|2025-01-16 12:45:00|32633.6|32613.6|32635.1|32615.1|32635.1|32615.1|32632.6|32612.6|1
1737031510000|2025-01-16 12:45:10|32632.6|32612.6|32626.1|32606.1|32640.1|32612.6|32626.1|32600.1|32
1737031520000|2025-01-16 12:45:20|32628.6|32608.6|32627.6|32607.6|32628.6|32608.6|32627.6|32607.6|2
1737031530000|2025-01-16 12:45:30|32633.6|32613.6|32628.6|32608.6|32633.6|32613.6|32627.6|32607.6|1
1737031540000|2025-01-16 12:45:40|32631.7|32611.7|32631.7|32611.7|32631.7|32611.7|32631.7|32611.7|8
1737031550000|2025-01-16 12:45:50|32655.1|32615.1|32658.6|32618.6|32658.6|32618.6|32655.1|32615.1|3
1737031560000|2025-01-16 12:46:00|32666.7|32606.7|32662|32622|32666.7|32622|32654.2|32606.7|3
1737031570000|2025-01-16 12:46:10|32663.6|32623.6|32663.6|32623.6|32663.6|32623.6|32663.6|32623.6|0
1737031580000|2025-01-16 12:46:20|32665.1|32625.1|32665.1|32625.1|32665.1|32625.1|32665.1|32625.1|0
1737031600000|2025-01-16 12:46:40|32656.1|32636.1|32656.1|32636.1|32658.6|32638.6|32656.1|32636.1|0
1737031610000|2025-01-16 12:46:50|32658.6|32638.6|32658.6|32638.6|32658.6|32638.6|32658.6|32638.6|0
1737031620000|2025-01-16 12:47:00|32657.6|32637.6|32657.6|32637.6|32657.6|32637.6|32657.6|32637.6|0
1737031630000|2025-01-16 12:47:10|32656.7|32636.7|32655.1|32635.1|32657.6|32637.6|32655.1|32635.1|1
1737031660000|2025-01-16 12:47:40|32657.6|32637.6|32657.6|32637.6|32657.6|32637.6|32657.6|32637.6|3
1737031670000|2025-01-16 12:47:50|32657|32637|32657|32637|32657|32637|32657|32637|0
1737031680000|2025-01-16 12:48:00|32654.5|32634.5|32654.5|32634.5|32654.5|32634.5|32654.5|32634.5|0
1737031690000|2025-01-16 12:48:10|32653.5|32633.5|32653.5|32633.5|32653.5|32633.5|32653.5|32633.5|0
1737031700000|2025-01-16 12:48:20|32652.6|32632.6|32646|32626|32652.6|32632.6|32646|32626|1
1737031710000|2025-01-16 12:48:30|32655.1|32615.1|32655.1|32615.1|32655.1|32626|32644.5|32613.5|1
1737031720000|2025-01-16 12:48:40|32653.5|32613.5|32653.5|32613.5|32653.5|32613.5|32653.5|32613.5|0
1737031740000|2025-01-16 12:49:00|32640.1|32620.1|32637|32617|32640.1|32620.1|32637|32617|0
1737031750000|2025-01-16 12:49:10|32634.5|32614.5|32634.5|32614.5|32634.5|32614.5|32634.5|32614.5|0
1737031760000|2025-01-16 12:49:20|32632.6|32612.6|32635.1|32615.1|32635.1|32615.1|32632.6|32612.6|4
1737031770000|2025-01-16 12:49:30|32636|32616|32636|32616|32636|32616|32636|32616|2
1737031780000|2025-01-16 12:49:40|||||||||1
1737031800000|2025-01-16 12:50:00|32638.5|32618.5|32635.1|32615.1|32638.5|32618.5|32635.1|32615.1|1
1737031840000|2025-01-16 12:50:40|32636|32616|32637.6|32617.6|32637.6|32617.6|32636|32616|0
1737031850000|2025-01-16 12:50:50|32643.5|32623.5|32646|32626|32646|32626|32643.5|32623.5|2
1737031860000|2025-01-16 12:51:00|32648.8|32628.8|32648.8|32628.8|32648.8|32628.8|32648.8|32628.8|0
1737031880000|2025-01-16 12:51:20|32647.9|32627.9|32653.5|32633.5|32661.7|32633.5|32647.9|32617|17
1737031890000|2025-01-16 12:51:30|32666|32646|32671|32651|32671|32651|32666|32646|7
1737031900000|2025-01-16 12:51:40|32682|32642|32671|32651|32682|32652.6|32671|32642|2
1737031910000|2025-01-16 12:51:50|||||||||1
1737031920000|2025-01-16 12:52:00|32668.5|32648.5|32668.5|32648.5|32668.5|32648.5|32668.5|32648.5|4
1737031930000|2025-01-16 12:52:10|32671|32651|32671|32651|32671|32651|32671|32651|2
1737031940000|2025-01-16 12:52:20|32672.6|32652.6|32685.4|32645.4|32685.4|32653.5|32672.6|32645.4|1
1737031950000|2025-01-16 12:52:30|32687|32647|32661|32641|32687|32649.5|32661|32641|3
1737031960000|2025-01-16 12:52:40|32672|32632|32672|32632|32672.9|32632.9|32672|32632|3
1737031970000|2025-01-16 12:52:50|32673.5|32633.5|32678.5|32638.5|32678.5|32638.5|32673.5|32633.5|2
1737031980000|2025-01-16 12:53:00|32673.5|32633.5|32673.5|32633.5|32673.5|32633.5|32673.5|32633.5|1
1737032000000|2025-01-16 12:53:20|32675.1|32635.1|32666|32646|32675.1|32646|32666|32635.1|0
1737032020000|2025-01-16 12:53:40|32675.1|32635.1|32673.5|32633.5|32675.1|32635.1|32673.5|32633.5|1
1737032040000|2025-01-16 12:54:00|32672.6|32632.6|32673.5|32633.5|32673.5|32633.5|32672.6|32632.6|0
1737032050000|2025-01-16 12:54:10|32672.6|32632.6|32672.6|32632.6|32673.5|32633.5|32672.6|32632.6|0
1737032060000|2025-01-16 12:54:20|32673.5|32633.5|32675.1|32635.1|32676|32636|32673.5|32633.5|13
1737032070000|2025-01-16 12:54:30|32673.5|32633.5|32673.5|32633.5|32673.5|32633.5|32673.5|32633.5|0
1737032090000|2025-01-16 12:54:50|32672.6|32632.6|32672.6|32632.6|32672.6|32632.6|32672.6|32632.6|0
1737032100000|2025-01-16 12:55:00|32673.5|32633.5|32673.5|32633.5|32673.5|32633.5|32673.5|32633.5|0
1737032140000|2025-01-16 12:55:40|32670.4|32630.4|32655.1|32615.1|32670.4|32634.4|32646|32615.1|4
1737032150000|2025-01-16 12:55:50|32653.5|32613.5|32651.9|32611.9|32653.5|32613.5|32651.9|32611.9|2
1737032170000|2025-01-16 12:56:10|32653.5|32613.5|32640.4|32620.4|32653.5|32621|32639.4|32613.5|3
1737032180000|2025-01-16 12:56:20|32641|32621|32638.5|32618.5|32641|32621|32638.5|32618.5|6
1737032190000|2025-01-16 12:56:30|32640.1|32600.1|32627.6|32607.6|32640.1|32610.1|32627.6|32600.1|5
1737032200000|2025-01-16 12:56:40|32628.5|32608.5|32626.9|32606.9|32628.5|32608.5|32626.9|32606.9|14
1737032230000|2025-01-16 12:57:10|32626|32606|32622.6|32602.6|32626|32606|32622.6|32602.6|0
1737032240000|2025-01-16 12:57:20|32621.7|32601.7|32621.7|32601.7|32621.7|32601.7|32621.7|32601.7|9
1737032250000|2025-01-16 12:57:30|32622.6|32602.6|32622.6|32602.6|32622.6|32602.6|32621.7|32601.7|0
1737032260000|2025-01-16 12:57:40|||||||||1
1737032270000|2025-01-16 12:57:50|32625.1|32605.1|32628.5|32608.5|32628.5|32608.5|32625.1|32605.1|10
1737032290000|2025-01-16 12:58:10|32631|32611|32641|32621|32641|32621|32631|32611|20
1737032310000|2025-01-16 12:58:30|32642.6|32622.6|32642.6|32622.6|32642.6|32622.6|32642.6|32622.6|0
1737032330000|2025-01-16 12:58:50|32641|32621|32641|32621|32641|32621|32641|32621|0
1737032370000|2025-01-16 12:59:30|32639.4|32619.4|32639.4|32619.4|32639.4|32619.4|32639.4|32619.4|1
1737032390000|2025-01-16 12:59:50|||||||||2
1737032400000|2025-01-16 13:00:00|32643.5|32603.5|32631|32611|32643.5|32612.6|32631|32603.5|6
1737032410000|2025-01-16 13:00:10|32638.5|32598.5|32631|32611|32638.5|32611|32631|32598.5|3
1737032420000|2025-01-16 13:00:20|32627.6|32607.6|32564.8|32544.8|32627.6|32607.6|32563.3|32543.3|77
1737032440000|2025-01-16 13:00:40|32563.2|32543.2|32554.2|32534.2|32563.2|32543.2|32554.2|32534.2|6
1737032450000|2025-01-16 13:00:50|32551.7|32531.7|32550.7|32530.7|32551.7|32531.7|32550.7|32530.7|5
1737032460000|2025-01-16 13:01:00|32549.2|32529.2|32539.4|32519.4|32549.2|32529.2|32539.4|32519.4|8
1737032470000|2025-01-16 13:01:10|32538.5|32518.5|32535.7|32515.7|32538.5|32518.5|32535.7|32515.7|8
1737032480000|2025-01-16 13:01:20|32534.2|32514.2|32520.7|32500.7|32534.2|32514.2|32516.7|32496.7|21
1737032490000|2025-01-16 13:01:30|32521.7|32501.7|32529.2|32509.2|32529.2|32509.2|32521.7|32501.7|2
1737032510000|2025-01-16 13:01:50|32536.7|32516.7|32548.2|32528.2|32548.2|32528.2|32536.7|32516.7|10
1737032520000|2025-01-16 13:02:00|32545.7|32525.7|32540.7|32520.7|32545.7|32525.7|32540.7|32520.7|4
1737032530000|2025-01-16 13:02:10|32534.2|32514.2|32514.8|32494.8|32539.6|32514.2|32514.8|32486.7|36
1737032540000|2025-01-16 13:02:20|32516.7|32496.7|32524.4|32504.4|32524.4|32504.4|32516.7|32496.7|8
1737032550000|2025-01-16 13:02:30|32529.2|32509.2|32529.2|32509.2|32529.2|32509.2|32529.2|32509.2|1
1737032560000|2025-01-16 13:02:40|32540.1|32500.1|32555.1|32515.1|32557.6|32517.6|32531|32500.1|11
1737032570000|2025-01-16 13:02:50|32537.3|32517.3|32540.1|32500.1|32541.7|32517.3|32537.3|32500.1|6
1737032580000|2025-01-16 13:03:00|32531|32511|32531|32511|32531|32511|32531|32511|0
1737032590000|2025-01-16 13:03:10|32527.6|32507.6|32550.7|32530.7|32550.7|32530.7|32527.6|32507.6|10
1737032600000|2025-01-16 13:03:20|32561.7|32541.7|32564.2|32544.2|32565.1|32545.1|32561.7|32541.7|2
1737032620000|2025-01-16 13:03:40|32561.7|32541.7|32559.2|32539.2|32561.7|32541.7|32555.7|32535.7|5
1737032630000|2025-01-16 13:03:50|32561.7|32541.7|32559.2|32539.2|32561.7|32541.7|32559.2|32539.2|4
1737032640000|2025-01-16 13:04:00|32554.2|32534.2|32563.2|32523.2|32563.2|32534.2|32554.2|32523.2|1
1737032650000|2025-01-16 13:04:10|32561.7|32521.7|32556.7|32516.7|32561.7|32527.3|32547.3|32516.7|0
1737032660000|2025-01-16 13:04:20|32547.3|32527.3|32547.3|32527.3|32547.3|32527.3|32547.3|32527.3|0
1737032670000|2025-01-16 13:04:30|32545.7|32525.7|32541.7|32521.7|32545.7|32525.7|32541.7|32521.7|5
1737032680000|2025-01-16 13:04:40|32543.2|32523.2|32554.2|32534.2|32563.2|32534.2|32543.2|32516.9|1
1737032690000|2025-01-16 13:04:50|32563.2|32523.2|32554.2|32534.2|32563.2|32535.7|32553.2|32523.2|3
1737032700000|2025-01-16 13:05:00|32555.7|32535.7|32555.7|32535.7|32555.7|32535.7|32555.7|32535.7|0
1737032710000|2025-01-16 13:05:10|32568.2|32528.2|32568.2|32528.2|32568.2|32537.3|32555.7|32526.7|0
1737032720000|2025-01-16 13:05:20|32557.3|32537.3|32550.7|32530.7|32558.2|32538.2|32550.7|32530.7|4
1737032730000|2025-01-16 13:05:30|32551.7|32531.7|32554.2|32534.2|32554.2|32534.2|32551.7|32531.7|4
1737032740000|2025-01-16 13:05:40|32558.2|32538.2|32563.5|32543.5|32563.5|32543.5|32558.2|32538.2|4
1737032760000|2025-01-16 13:06:00|32564.4|32544.4|32558|32538|32564.4|32544.4|32558|32538|5
1737032770000|2025-01-16 13:06:10|32532.3|32512.3|32521.7|32501.7|32532.3|32512.3|32521.7|32501.7|21
1737032780000|2025-01-16 13:06:20|32522.3|32502.3|32522.3|32502.3|32522.3|32502.3|32522.3|32502.3|21
1737032790000|2025-01-16 13:06:30|32528.6|32508.6|32544.8|32504.8|32544.8|32508.6|32528.6|32503.2|2
1737032800000|2025-01-16 13:06:40|32546.4|32506.4|32539.1|32519.1|32546.4|32519.1|32539.1|32506.4|0
1737032810000|2025-01-16 13:06:50|32540.7|32520.7|32541.6|32521.6|32541.6|32521.6|32540.7|32520.7|0
1737032820000|2025-01-16 13:07:00|32540.1|32520.1|32530.7|32510.7|32544.8|32520.1|32530.7|32504.8|3
1737032840000|2025-01-16 13:07:20|32539.8|32499.8|32520.7|32500.7|32539.8|32500.7|32520.7|32494.8|5
1737032850000|2025-01-16 13:07:30|32519.1|32499.1|32519.1|32499.1|32519.1|32499.1|32519.1|32499.1|0
1737032860000|2025-01-16 13:07:40|32516.6|32496.6|32491.6|32471.6|32516.6|32496.6|32491.6|32471.6|24
1737032870000|2025-01-16 13:07:50|32496.6|32476.6|32496.6|32476.6|32496.6|32476.6|32496.6|32476.6|3
1737032880000|2025-01-16 13:08:00|32494.1|32474.1|32493.2|32473.2|32494.1|32474.1|32491.6|32471.6|2
1737032920000|2025-01-16 13:08:40|32499.1|32479.1|32499.1|32479.1|32499.1|32479.1|32499.1|32479.1|1
1737032930000|2025-01-16 13:08:50|32504.1|32484.1|32511.6|32491.6|32511.6|32491.6|32504.1|32484.1|9
1737032940000|2025-01-16 13:09:00|32514.1|32494.1|32526|32506|32528.2|32506|32514.1|32488.2|26
1737032950000|2025-01-16 13:09:10|32523.5|32503.5|32508.5|32488.5|32523.5|32503.5|32508.5|32488.5|8
1737032960000|2025-01-16 13:09:20|||||||||1
1737032970000|2025-01-16 13:09:30|32521.9|32481.9|32521.9|32481.9|32521.9|32481.9|32521.9|32481.9|2
1737032990000|2025-01-16 13:09:50|32521|32501|32532.8|32492.8|32532.8|32501|32521|32491.9|2
1737033000000|2025-01-16 13:10:00|32536|32496|32513.9|32493.9|32548.5|32497.6|32513.9|32488.5|17
1737033010000|2025-01-16 13:10:10|32512.3|32492.3|32506.9|32466.9|32512.3|32492.3|32499.4|32466.9|3
1737033020000|2025-01-16 13:10:20|32495.1|32475.1|32492.6|32472.6|32495.1|32475.1|32492.6|32472.6|3
1737033040000|2025-01-16 13:10:40|32496.6|32476.6|32497.6|32477.6|32497.6|32477.6|32496.6|32476.6|6
1737033050000|2025-01-16 13:10:50|32499.1|32479.1|32499.1|32479.1|32499.1|32479.1|32499.1|32479.1|1
1737033060000|2025-01-16 13:11:00|32498.2|32478.2|32494.1|32474.1|32498.2|32478.2|32494.1|32474.1|1
1737033070000|2025-01-16 13:11:10|32492.3|32472.3|32476.6|32456.6|32492.3|32472.3|32476.6|32456.6|14
1737033080000|2025-01-16 13:11:20|32478.2|32458.2|32478.2|32458.2|32478.2|32458.2|32478.2|32458.2|0
1737033090000|2025-01-16 13:11:30|32468.6|32448.6|32449.4|32429.4|32468.6|32448.6|32440.7|32413.5|24
1737033100000|2025-01-16 13:11:40|32450.3|32430.3|32478.2|32458.2|32478.2|32458.2|32450.3|32430.3|7
1737033110000|2025-01-16 13:11:50|32480.1|32460.1|32492.8|32472.8|32494.4|32472.8|32480.1|32454.4|13
1737033120000|2025-01-16 13:12:00|32500.1|32480.1|32506.6|32486.6|32506.6|32486.6|32500.1|32480.1|4
1737033130000|2025-01-16 13:12:10|32505.7|32485.7|32511.9|32491.9|32511.9|32491.9|32505.7|32485.7|1
1737033140000|2025-01-16 13:12:20|32511|32491|32511|32491|32511|32491|32511|32491|0
1737033150000|2025-01-16 13:12:30|32513.5|32493.5|32509.1|32489.1|32515.1|32495.1|32509.1|32489.1|2
1737033160000|2025-01-16 13:12:40|32506.4|32486.4|32500|32480|32506.4|32486.4|32500|32480|1
1737033190000|2025-01-16 13:13:10|32497.5|32477.5|32497.5|32477.5|32497.5|32477.5|32497.5|32477.5|1
1737033210000|2025-01-16 13:13:30|||||||||2
1737033220000|2025-01-16 13:13:40|32492.5|32472.5|32488.9|32468.9|32492.5|32472.5|32488.9|32468.9|10
1737033230000|2025-01-16 13:13:50|32485.5|32465.5|32471.6|32451.6|32485.5|32465.5|32471.4|32451.4|6
1737033240000|2025-01-16 13:14:00|32469.8|32449.8|32470.7|32450.7|32470.7|32450.7|32468.2|32448.2|0
1737033260000|2025-01-16 13:14:20|32471.6|32451.6|32496.6|32456.6|32508.2|32459.1|32471.6|32448.2|11
1737033270000|2025-01-16 13:14:30|32498.2|32458.2|32489.1|32469.1|32498.2|32471|32488.5|32456.6|53
1737033290000|2025-01-16 13:14:50|32488.2|32468.2|32481.4|32461.4|32494.8|32468.2|32481.4|32454.8|3
1737033300000|2025-01-16 13:15:00|32479.8|32459.8|32498.2|32458.2|32498.2|32463.2|32479.8|32455|8
1737033310000|2025-01-16 13:15:10|32489.1|32469.1|32489.1|32469.1|32489.1|32469.1|32489.1|32469.1|1
1737033320000|2025-01-16 13:15:20|32491|32471|32497.8|32477.8|32497.8|32477.8|32491|32471|4
1737033340000|2025-01-16 13:15:40|32499.4|32479.4|32474.1|32454.1|32515.7|32479.4|32474.1|32454.1|13
1737033350000|2025-01-16 13:15:50|32478.9|32458.9|32486.6|32446.6|32486.6|32458.9|32478.9|32446.6|9
1737033370000|2025-01-16 13:16:10|32471.6|32451.6|32463.5|32443.5|32471.6|32451.6|32461|32441|6
1737033400000|2025-01-16 13:16:40|32459.4|32439.4|32459.4|32439.4|32459.4|32439.4|32459.4|32439.4|0
1737033410000|2025-01-16 13:16:50|32471.6|32431.6|32462.5|32442.5|32471.6|32442.5|32462.5|32431.6|7
1737033420000|2025-01-16 13:17:00|32463.5|32443.5|32469.1|32449.1|32470|32450|32463.5|32443.5|8
1737033430000|2025-01-16 13:17:10|32465|32445|32469.1|32449.1|32469.1|32449.1|32464.1|32444.1|2
1737033440000|2025-01-16 13:17:20|32476.6|32456.6|32476.6|32456.6|32476.6|32456.6|32476.6|32456.6|12
1737033450000|2025-01-16 13:17:30|32474.1|32454.1|32474.1|32454.1|32476.6|32456.6|32474.1|32454.1|0
1737033480000|2025-01-16 13:18:00|32476.6|32456.6|32469.1|32449.1|32476.6|32456.6|32469.1|32449.1|8
1737033490000|2025-01-16 13:18:10|32494.6|32434.6|32504.1|32444.1|32504.1|32444.1|32494.6|32434.6|18
1737033500000|2025-01-16 13:18:20|32501.9|32481.9|32505|32485|32505|32485|32501.9|32481.9|8
1737033510000|2025-01-16 13:18:30|32504.1|32484.1|32511.9|32491.9|32511.9|32491.9|32504.1|32484.1|3
1737033520000|2025-01-16 13:18:40|32512.8|32492.8|32516.2|32496.2|32516.2|32496.2|32512.8|32492.8|3
1737033530000|2025-01-16 13:18:50|32529.4|32509.4|32525.9|32505.9|32533.4|32513.4|32525.9|32505.9|38
1737033540000|2025-01-16 13:19:00|32524.1|32504.1|32510.9|32490.9|32524.1|32504.1|32510.9|32490.9|6
1737033550000|2025-01-16 13:19:10|32510|32490|32500.9|32480.9|32510.9|32490.9|32500.9|32480.9|5
1737033560000|2025-01-16 13:19:20|32505.9|32485.9|32505.9|32485.9|32505.9|32485.9|32505.9|32485.9|2
1737033570000|2025-01-16 13:19:30|||||||||1
1737033590000|2025-01-16 13:19:50|32503.2|32463.2|32501.6|32461.6|32503.2|32463.2|32501.6|32461.6|7
1737033600000|2025-01-16 13:20:00|32490.7|32470.7|32490.9|32450.9|32493.4|32470.7|32490.7|32450.9|1
1737033610000|2025-01-16 13:20:10|32490.3|32450.3|32490.3|32450.3|32490.3|32450.3|32490.3|32450.3|0
1737033620000|2025-01-16 13:20:20|32489.4|32449.4|32475.9|32455.9|32489.4|32455.9|32475.9|32449.4|0
1737033630000|2025-01-16 13:20:30|32478.4|32458.4|32478.4|32458.4|32478.4|32458.4|32478.4|32458.4|0
1737033660000|2025-01-16 13:21:00|32505.5|32445.5|32518.4|32498.4|32518.4|32498.4|32501.2|32445.5|20
1737033670000|2025-01-16 13:21:10|32520.9|32500.9|32520.9|32500.9|32520.9|32500.9|32520.9|32500.9|13
1737033680000|2025-01-16 13:21:20|32522.5|32502.5|32519.4|32499.4|32524.4|32504.4|32519.4|32499.4|1
1737033690000|2025-01-16 13:21:30|32518.4|32498.4|32518.4|32498.4|32518.4|32498.4|32515.9|32495.9|3
1737033700000|2025-01-16 13:21:40|32519.4|32499.4|32529.4|32509.4|32540.3|32509.4|32519.4|32499.4|0
1737033720000|2025-01-16 13:22:00|32526.6|32506.6|32522.5|32502.5|32526.6|32506.6|32522.5|32502.5|3
1737033730000|2025-01-16 13:22:10|32524.1|32504.1|32520.9|32500.9|32524.1|32504.1|32520.9|32500.9|0
1737033740000|2025-01-16 13:22:20|32520|32500|32526.9|32506.9|32526.9|32506.9|32518.4|32498.4|6
1737033750000|2025-01-16 13:22:30|32528.4|32508.4|32533.4|32513.4|32533.4|32513.4|32528.4|32508.4|1
1737033760000|2025-01-16 13:22:40|32532.5|32512.5|32532.5|32512.5|32532.5|32512.5|32532.5|32512.5|0
1737033780000|2025-01-16 13:23:00|32533.4|32513.4|32532.5|32512.5|32533.4|32513.4|32532.5|32512.5|3
1737033790000|2025-01-16 13:23:10|32537.5|32517.5|32535.9|32515.9|32538.4|32518.4|32535.9|32515.9|1
1737033800000|2025-01-16 13:23:20|32538.4|32518.4|32538.4|32518.4|32538.4|32518.4|32538.4|32518.4|0
1737033810000|2025-01-16 13:23:30|32535.9|32515.9|32535.9|32515.9|32535.9|32515.9|32535.9|32515.9|0
1737033820000|2025-01-16 13:23:40|32538.4|32518.4|32538.4|32518.4|32538.4|32518.4|32538.4|32518.4|1
1737033830000|2025-01-16 13:23:50|32536.6|32516.6|32520|32500|32536.6|32516.6|32518.4|32498.4|3
1737033840000|2025-01-16 13:24:00|32525|32505|32522.5|32502.5|32525|32505|32522.5|32502.5|0
1737033850000|2025-01-16 13:24:10|32521.6|32501.6|32522.5|32502.5|32522.5|32502.5|32520|32500|1
1737033860000|2025-01-16 13:24:20|32521.6|32501.6|32523.4|32503.4|32523.4|32503.4|32521.6|32501.6|5
1737033870000|2025-01-16 13:24:30|32525|32505|32525|32505|32525|32505|32525|32505|3
1737033880000|2025-01-16 13:24:40|32527.5|32507.5|32527.5|32507.5|32527.5|32507.5|32527.5|32507.5|5
1737033890000|2025-01-16 13:24:50|32549.3|32509.3|32545.9|32525.9|32553.4|32525.9|32544.3|32509.3|1
1737033940000|2025-01-16 13:25:40|32546.8|32526.8|32545.9|32525.9|32548.4|32528.4|32545.9|32525.9|5
1737033950000|2025-01-16 13:25:50|32550.9|32530.9|32548.4|32528.4|32550.9|32530.9|32548.4|32528.4|4
1737033960000|2025-01-16 13:26:00|32545.9|32525.9|32545.9|32525.9|32545.9|32525.9|32545.9|32525.9|0
1737033970000|2025-01-16 13:26:10|32542.8|32522.8|32550|32530|32550|32530|32542.8|32522.8|6
1737033980000|2025-01-16 13:26:20|32555.9|32535.9|32596.8|32556.8|32601.8|32562.5|32555.9|32535.9|24
1737033990000|2025-01-16 13:26:30|32595.3|32555.3|32595.9|32555.9|32595.9|32555.9|32595.3|32555.3|1
1737034000000|2025-01-16 13:26:40|32596.8|32556.8|32592.5|32572.5|32596.8|32572.5|32587.8|32556.8|3
1737034010000|2025-01-16 13:26:50|32595.9|32575.9|32605.9|32565.9|32608.4|32577.5|32595.9|32565.9|7
1737034020000|2025-01-16 13:27:00|32606.8|32566.8|32603.4|32563.4|32608.4|32568.4|32603.4|32563.4|0
1737034030000|2025-01-16 13:27:10|32588.4|32568.4|32588.4|32568.4|32590.9|32570.9|32588.4|32568.4|2
1737034040000|2025-01-16 13:27:20|32583.4|32563.4|32587.5|32547.5|32588.4|32563.4|32580.9|32545.9|2
1737034050000|2025-01-16 13:27:30|32585.9|32545.9|32577.5|32557.5|32585.9|32558.4|32575.9|32543.4|1
1737034060000|2025-01-16 13:27:40|32575.9|32555.9|32575.9|32555.9|32575.9|32555.9|32575.9|32555.9|1
1737034070000|2025-01-16 13:27:50|32578.4|32558.4|32575|32555|32578.4|32558.4|32575|32555|3
1737034080000|2025-01-16 13:28:00|32577.5|32557.5|32577.5|32557.5|32577.5|32557.5|32575.9|32555.9|3
1737034090000|2025-01-16 13:28:10|32576.6|32556.6|32580|32540|32580|32556.6|32571.8|32540|1
1737034100000|2025-01-16 13:28:20|32573.4|32553.4|32585|32545|32585|32553.4|32573.4|32545|0
1737034110000|2025-01-16 13:28:30|32570.9|32550.9|32566.8|32546.8|32580|32550.9|32566.8|32540|6
1737034130000|2025-01-16 13:28:50|32568.4|32548.4|32583.4|32543.4|32583.4|32550.9|32568.4|32543.4|6
1737034140000|2025-01-16 13:29:00|32584.3|32544.3|32588.4|32548.4|32588.4|32548.4|32584.3|32544.3|3
1737034150000|2025-01-16 13:29:10|32590.9|32550.9|32612.5|32572.5|32621.8|32573.4|32582.8|32550.9|4
1737034160000|2025-01-16 13:29:20|||||||||3
1737034170000|2025-01-16 13:29:30|32610.9|32570.9|32624.3|32564.3|32624.3|32570.9|32610.9|32564.3|2
1737034180000|2025-01-16 13:29:40|32626.8|32566.8|32621.8|32581.8|32626.8|32581.8|32619.3|32566.8|0
1737034200000|2025-01-16 13:30:00|32634.6|32574.6|32638.4|32578.4|32639.3|32579.3|32634.6|32574.6|5
1737034210000|2025-01-16 13:30:10|32633.4|32593.4|32633.4|32593.4|32633.4|32593.4|32633.4|32593.4|15
1737034220000|2025-01-16 13:30:20|32624.3|32604.3|32624.3|32604.3|32624.3|32604.3|32624.3|32604.3|5
1737034250000|2025-01-16 13:30:50|32620.9|32600.9|32620.9|32600.9|32620.9|32600.9|32620.9|32600.9|1
1737034260000|2025-01-16 13:31:00|32615.4|32595.4|32608.2|32588.2|32615.4|32595.4|32608.2|32588.2|0
1737034270000|2025-01-16 13:31:10|32605|32585|32605|32585|32605|32585|32605|32585|2
1737034280000|2025-01-16 13:31:20|32606.8|32586.8|32609.1|32589.1|32623.4|32595.9|32606.8|32583.4|5
1737034290000|2025-01-16 13:31:30|32601.6|32581.6|32602.5|32582.5|32602.5|32582.5|32601.6|32581.6|6
1737034310000|2025-01-16 13:31:50|||||||||1
1737034320000|2025-01-16 13:32:00|32600.7|32580.7|32597.5|32577.5|32600.7|32580.7|32595.9|32575.9|13
1737034330000|2025-01-16 13:32:10|32600|32580|32599.1|32579.1|32601.6|32581.6|32599.1|32579.1|1
1737034340000|2025-01-16 13:32:20|32598.1|32578.1|32596.6|32576.6|32598.1|32578.1|32595.6|32575.6|0
1737034350000|2025-01-16 13:32:30|32594.1|32574.1|32579.1|32559.1|32596.6|32576.6|32579.1|32559.1|1
1737034360000|2025-01-16 13:32:40|32586.6|32546.6|32577.5|32557.5|32586.6|32559.1|32577.5|32546.6|3
1737034370000|2025-01-16 13:32:50|32579.1|32559.1|32583.4|32563.4|32591.8|32563.4|32579.1|32550|1
1737034380000|2025-01-16 13:33:00|32582.5|32562.5|32585|32565|32585|32565|32581.6|32561.6|7
1737034390000|2025-01-16 13:33:10|32586.6|32566.6|32589.1|32569.1|32589.1|32569.1|32586.6|32566.6|0
1737034400000|2025-01-16 13:33:20|32595|32555|32586.6|32566.6|32595|32566.6|32584.1|32555|0
1737034410000|2025-01-16 13:33:30|32587.5|32567.5|32584.1|32564.1|32587.5|32567.5|32584.1|32564.1|0
1737034420000|2025-01-16 13:33:40|||||||||2
1737034440000|2025-01-16 13:34:00|32579.1|32559.1|32574.1|32554.1|32579.1|32559.1|32574.1|32554.1|0
1737034450000|2025-01-16 13:34:10|32588.1|32548.1|32575.6|32555.6|32588.1|32559.1|32575.6|32548.1|2
1737034460000|2025-01-16 13:34:20|32584.7|32544.7|32584.7|32544.7|32584.7|32544.7|32584.7|32544.7|1
1737034470000|2025-01-16 13:34:30|32575.6|32555.6|32575.6|32555.6|32575.6|32555.6|32575.6|32555.6|1
1737034480000|2025-01-16 13:34:40|32583.1|32543.1|32583.1|32543.1|32583.1|32543.1|32583.1|32543.1|1
1737034490000|2025-01-16 13:34:50|32581.6|32541.6|32576.6|32556.6|32581.6|32556.6|32576.6|32541.6|2
1737034500000|2025-01-16 13:35:00|32585.6|32565.6|32581.6|32561.6|32588.1|32568.1|32581.6|32561.6|8
1737034510000|2025-01-16 13:35:10|32580.6|32560.6|32575.6|32555.6|32580.6|32560.6|32575.6|32555.6|0
1737034520000|2025-01-16 13:35:20|32574.7|32554.7|32573.1|32553.1|32574.7|32554.7|32570.6|32550.6|3
1737034550000|2025-01-16 13:35:50|||||||||4
1737034570000|2025-01-16 13:36:10|32569.7|32549.7|32549.5|32509.5|32569.7|32549.7|32542|32509.5|12
1737034580000|2025-01-16 13:36:20|32533.8|32513.8|32537.2|32517.2|32537.2|32517.2|32533.8|32513.8|5
1737034590000|2025-01-16 13:36:30|32540.6|32520.6|32540.6|32520.6|32543.1|32523.1|32539.7|32519.7|9
1737034600000|2025-01-16 13:36:40|||||||||65
1737034610000|2025-01-16 13:36:50|32546.3|32506.3|32542.9|32502.9|32546.3|32506.3|32542.9|32502.9|6
1737034620000|2025-01-16 13:37:00|32533.8|32513.8|32526.3|32506.3|32533.8|32513.8|32526.3|32506.3|2
1737034630000|2025-01-16 13:37:10|32529.7|32509.7|32527.2|32507.2|32529.7|32509.7|32524.7|32504.7|27
1737034640000|2025-01-16 13:37:20|32526.3|32506.3|32525.6|32505.6|32526.3|32506.3|32524.7|32504.7|23
1737034650000|2025-01-16 13:37:30|32527.2|32507.2|32544.1|32524.1|32554.1|32524.1|32527.2|32507.2|15
1737034660000|2025-01-16 13:37:40|32556.6|32516.6|32556.6|32516.6|32556.6|32516.6|32556.6|32516.6|0
1737034670000|2025-01-16 13:37:50|32540.6|32520.6|32539.1|32519.1|32540.6|32520.6|32539.1|32519.1|2
1737034680000|2025-01-16 13:38:00|32540.6|32520.6|32548.1|32528.1|32551.6|32528.1|32540.6|32511.6|1
1737034690000|2025-01-16 13:38:10|32550|32530|32549.1|32529.1|32550|32530|32549.1|32529.1|2
1737034700000|2025-01-16 13:38:20|32560|32520|32547.5|32527.5|32560|32527.5|32547.5|32520|0
1737034710000|2025-01-16 13:38:30|32552.5|32532.5|32553.1|32513.1|32559|32534|32542.2|32513.1|8
1737034720000|2025-01-16 13:38:40|32555.6|32515.6|32549|32529|32556.5|32529|32547.5|32515.6|2
1737034730000|2025-01-16 13:38:50|32546.5|32526.5|32534|32514|32549|32529|32534|32514|5
1737034740000|2025-01-16 13:39:00|32533.1|32513.1|32525.6|32505.6|32533.1|32513.1|32525.6|32505.6|10
1737034750000|2025-01-16 13:39:10|32523.1|32503.1|32509.7|32489.7|32524.7|32503.1|32509.7|32484.7|5
1737034760000|2025-01-16 13:39:20|32506.5|32486.5|32491.5|32471.5|32506.5|32486.5|32491.5|32471.5|6
1737034770000|2025-01-16 13:39:30|32495.6|32475.6|32516.5|32496.5|32516.5|32496.5|32495.6|32475.6|4
1737034780000|2025-01-16 13:39:40|32519|32499|32519|32499|32531.5|32499|32519|32491.5|0
1737034790000|2025-01-16 13:39:50|32526.5|32506.5|32529|32509|32529|32509|32526.5|32506.5|1
1737034800000|2025-01-16 13:40:00|32534|32514|32531.5|32511.5|32534|32514|32531.5|32511.5|1
1737034810000|2025-01-16 13:40:10|32533.1|32513.1|32533.1|32513.1|32533.1|32513.1|32533.1|32513.1|0
1737034820000|2025-01-16 13:40:20|32534|32514|32534|32514|32534|32514|32534|32514|3
1737034840000|2025-01-16 13:40:40|32535.6|32515.6|32514|32494|32535.6|32515.6|32514|32494|19
1737034850000|2025-01-16 13:40:50|32528.1|32488.1|32516.5|32496.5|32528.1|32496.5|32515.6|32488.1|1
1737034860000|2025-01-16 13:41:00|||||||||1
1737034870000|2025-01-16 13:41:10|||||||||3
1737034880000|2025-01-16 13:41:20|32517.5|32497.5|32525.6|32505.6|32525.6|32505.6|32517.5|32497.5|0
1737034890000|2025-01-16 13:41:30|32528.1|32508.1|32525.6|32505.6|32528.1|32508.1|32523.1|32503.1|0
1737034900000|2025-01-16 13:41:40|32523.1|32503.1|32523.1|32503.1|32525.6|32505.6|32523.1|32503.1|1
1737034910000|2025-01-16 13:41:50|32527.5|32507.5|32527.5|32507.5|32527.5|32507.5|32527.5|32507.5|1
1737034920000|2025-01-16 13:42:00|32525.6|32505.6|32523.1|32503.1|32525.6|32505.6|32520.6|32500.6|3
1737034930000|2025-01-16 13:42:10|32524|32504|32525.6|32505.6|32525.6|32505.6|32524|32504|0
1737034940000|2025-01-16 13:42:20|||||||||3
1737034960000|2025-01-16 13:42:40|||||||||2
1737034970000|2025-01-16 13:42:50|32528.1|32508.1|32528.1|32508.1|32528.1|32508.1|32528.1|32508.1|0
1737034980000|2025-01-16 13:43:00|32530|32510|32535.6|32515.6|32535.6|32515.6|32530|32510|7
1737034990000|2025-01-16 13:43:10|32536.5|32516.5|32536.5|32516.5|32536.5|32516.5|32536.5|32516.5|0
1737035000000|2025-01-16 13:43:20|32537.5|32517.5|32537.5|32517.5|32537.5|32517.5|32537.5|32517.5|2
1737035010000|2025-01-16 13:43:30|32536.5|32516.5|32539|32519|32539|32519|32536.5|32516.5|15
1737035020000|2025-01-16 13:43:40|32536.5|32516.5|32536.5|32516.5|32536.5|32516.5|32536.5|32516.5|1
1737035030000|2025-01-16 13:43:50|32538.1|32518.1|32536.5|32516.5|32538.1|32518.1|32536.5|32516.5|1
1737035040000|2025-01-16 13:44:00|32535.6|32515.6|32532.2|32512.2|32535.6|32515.6|32532.2|32512.2|4
1737035060000|2025-01-16 13:44:20|32530.6|32510.6|32529.7|32509.7|32530.6|32510.6|32529.7|32509.7|1
1737035070000|2025-01-16 13:44:30|32525.6|32505.6|32509.7|32489.7|32525.6|32505.6|32509.7|32489.7|9
1737035080000|2025-01-16 13:44:40|32507.2|32487.2|32498.1|32478.1|32507.2|32487.2|32498.1|32478.1|14
1737035090000|2025-01-16 13:44:50|32499|32479|32494.7|32474.7|32499|32479|32494.7|32474.7|2
1737035100000|2025-01-16 13:45:00|32493.1|32473.1|32479|32459|32493.1|32473.1|32479|32459|17
1737035110000|2025-01-16 13:45:10|32477.2|32457.2|32471.3|32451.3|32477.2|32457.2|32471.3|32451.3|3
1737035120000|2025-01-16 13:45:20|32474.4|32454.4|32476.3|32456.3|32476.3|32456.3|32473.8|32453.8|7
1737035150000|2025-01-16 13:45:50|32475.4|32455.4|32481.3|32461.3|32481.3|32461.3|32473.8|32453.8|10
1737035160000|2025-01-16 13:46:00|32479.7|32459.7|32486|32446|32486|32459.7|32476.9|32446|29
1737035170000|2025-01-16 13:46:10|32476.9|32456.9|32475.4|32455.4|32476.9|32456.9|32475.4|32455.4|3
1737035180000|2025-01-16 13:46:20|32476.3|32456.3|32477.9|32457.9|32477.9|32457.9|32476.3|32456.3|0
1737035190000|2025-01-16 13:46:30|32478.8|32458.8|32480.4|32460.4|32480.4|32460.4|32478.8|32458.8|1
1737035210000|2025-01-16 13:46:50|32480.3|32460.3|32482.8|32462.8|32482.8|32462.8|32480.3|32460.3|1
1737035220000|2025-01-16 13:47:00|32480.3|32460.3|32489.4|32449.4|32489.4|32460.3|32480.3|32449.4|1
1737035230000|2025-01-16 13:47:10|32480.3|32460.3|32482.8|32462.8|32482.8|32462.8|32477.8|32457.8|3
1737035240000|2025-01-16 13:47:20|32480.3|32460.3|32476|32456|32480.3|32460.3|32476|32456|1
1737035250000|2025-01-16 13:47:30|32469.4|32449.4|32468.5|32448.5|32469.4|32449.4|32468.5|32448.5|6
1737035260000|2025-01-16 13:47:40|32464.4|32444.4|32464.4|32444.4|32464.4|32444.4|32464.4|32444.4|1
1737035280000|2025-01-16 13:48:00|32462.8|32442.8|32462.8|32442.8|32465.3|32445.3|32462.8|32442.8|0
1737035290000|2025-01-16 13:48:10|32461.3|32441.3|32460.3|32440.3|32461.3|32441.3|32460.3|32440.3|1
1737035300000|2025-01-16 13:48:20|32465.3|32445.3|32465.3|32445.3|32465.3|32445.3|32465.3|32445.3|13
1737035310000|2025-01-16 13:48:30|32467.8|32447.8|32469.4|32449.4|32470.3|32450.3|32466.9|32446.9|3
1737035320000|2025-01-16 13:48:40|32470.3|32450.3|32473.8|32453.8|32473.8|32453.8|32470.3|32450.3|3
1737035330000|2025-01-16 13:48:50|32472.8|32452.8|32470.3|32450.3|32472.8|32452.8|32470.3|32450.3|1
1737035340000|2025-01-16 13:49:00|||||||||3
1737035350000|2025-01-16 13:49:10|||||||||1
1737035360000|2025-01-16 13:49:20|32467.8|32447.8|32474.4|32454.4|32475.3|32455.3|32467.8|32447.8|9
1737035370000|2025-01-16 13:49:30|32473.5|32453.5|32466.9|32446.9|32473.5|32453.5|32466.9|32446.9|2
1737035380000|2025-01-16 13:49:40|32465.3|32445.3|32463.5|32443.5|32465.3|32445.3|32463.5|32443.5|1
1737035390000|2025-01-16 13:49:50|32460.3|32440.3|32457.8|32437.8|32461.3|32441.3|32457.8|32437.8|5
1737035400000|2025-01-16 13:50:00|32452.6|32432.6|32457.8|32437.8|32457.8|32437.8|32440.3|32420.3|30
1737035410000|2025-01-16 13:50:10|32460.3|32440.3|32460.3|32440.3|32460.3|32440.3|32460.3|32440.3|0
1737035420000|2025-01-16 13:50:20|32461.3|32441.3|32466.9|32446.9|32466.9|32446.9|32461.3|32441.3|3
1737035430000|2025-01-16 13:50:30|32469.4|32449.4|32466.9|32446.9|32469.4|32449.4|32466.9|32446.9|2
1737035440000|2025-01-16 13:50:40|32465.3|32445.3|32465.3|32445.3|32465.3|32445.3|32465.3|32445.3|0
1737035450000|2025-01-16 13:50:50|||||||||2
1737035460000|2025-01-16 13:51:00|32462.2|32442.2|32455.3|32435.3|32462.2|32442.2|32455.3|32435.3|5
1737035470000|2025-01-16 13:51:10|32445.3|32425.3|32445.3|32425.3|32445.3|32425.3|32445.3|32425.3|1
1737035480000|2025-01-16 13:51:20|32444.4|32424.4|32444.4|32424.4|32444.4|32424.4|32444.4|32424.4|2
1737035490000|2025-01-16 13:51:30|32442.8|32422.8|32442.8|32422.8|32442.8|32422.8|32442.8|32422.8|0
1737035500000|2025-01-16 13:51:40|32444.4|32424.4|32439.4|32419.4|32444.4|32424.4|32439.4|32419.4|2
1737035520000|2025-01-16 13:52:00|32435.3|32415.3|32435.3|32415.3|32435.3|32415.3|32435.3|32415.3|2
1737035530000|2025-01-16 13:52:10|||||||||1
1737035550000|2025-01-16 13:52:30|32430.3|32410.3|32430.3|32410.3|32430.3|32410.3|32425.3|32405.3|28
1737035570000|2025-01-16 13:52:50|32437.8|32417.8|32440.3|32420.3|32440.3|32420.3|32437.8|32417.8|0
1737035580000|2025-01-16 13:53:00|32446.9|32426.9|32446.9|32426.9|32446.9|32426.9|32446.9|32426.9|2
1737035600000|2025-01-16 13:53:20|32447.8|32427.8|32454.4|32434.4|32454.4|32434.4|32447.8|32427.8|2
1737035610000|2025-01-16 13:53:30|||||||||1
1737035620000|2025-01-16 13:53:40|32456.9|32436.9|32456.9|32436.9|32456.9|32436.9|32456.9|32436.9|0
1737035630000|2025-01-16 13:53:50|||||||||1
1737035640000|2025-01-16 13:54:00|32455.3|32435.3|32453.5|32433.5|32455.3|32435.3|32453.5|32433.5|3
1737035650000|2025-01-16 13:54:10|32450.3|32430.3|32450.3|32430.3|32450.3|32430.3|32450.3|32430.3|3
1737035660000|2025-01-16 13:54:20|||||||||1
1737035670000|2025-01-16 13:54:30|32457.8|32417.8|32444.4|32424.4|32457.8|32426.9|32444.4|32417.8|0
1737035680000|2025-01-16 13:54:40|32441.2|32421.2|32441.2|32421.2|32441.2|32421.2|32441.2|32421.2|6
1737035690000|2025-01-16 13:54:50|32445.3|32425.3|32441.2|32421.2|32445.3|32425.3|32441.2|32421.2|0
1737035700000|2025-01-16 13:55:00|32437.8|32417.8|32437.8|32417.8|32437.8|32417.8|32437.8|32417.8|2
1737035710000|2025-01-16 13:55:10|32438.7|32418.7|32438.7|32418.7|32438.7|32418.7|32438.7|32418.7|3
1737035730000|2025-01-16 13:55:30|32439.7|32419.7|32437.8|32417.8|32440.6|32420.6|32437.8|32417.8|2
1737035740000|2025-01-16 13:55:40|32436.2|32416.2|32436.2|32416.2|32436.2|32416.2|32436.2|32416.2|0
1737035750000|2025-01-16 13:55:50|32434.4|32414.4|32434.4|32414.4|32434.4|32414.4|32434.4|32414.4|4
1737035760000|2025-01-16 13:56:00|32427.8|32407.8|32434.7|32414.7|32434.7|32414.7|32425.3|32405.3|70
1737035770000|2025-01-16 13:56:10|32437.8|32417.8|32437.8|32417.8|32437.8|32417.8|32437.8|32417.8|2
1737035780000|2025-01-16 13:56:20|32438.7|32418.7|32442.8|32422.8|32442.8|32422.8|32437.8|32417.8|1
1737035790000|2025-01-16 13:56:30|32441.2|32421.2|32445.3|32425.3|32445.3|32425.3|32441.2|32421.2|7
1737035800000|2025-01-16 13:56:40|32446.2|32426.2|32444.7|32424.7|32446.2|32426.2|32444.7|32424.7|0
1737035810000|2025-01-16 13:56:50|32442.2|32422.2|32439.7|32419.7|32442.2|32422.2|32439.7|32419.7|1
1737035820000|2025-01-16 13:57:00|32437.2|32417.2|32437.2|32417.2|32437.2|32417.2|32437.2|32417.2|3
1737035830000|2025-01-16 13:57:10|32436.2|32416.2|32434.7|32414.7|32436.2|32416.2|32434.7|32414.7|1
1737035840000|2025-01-16 13:57:20|32432.8|32412.8|32429.7|32409.7|32432.8|32412.8|32429.7|32409.7|1
1737035880000|2025-01-16 13:58:00|32431.5|32411.5|32435.6|32415.6|32435.6|32415.6|32431.5|32411.5|9
1737035900000|2025-01-16 13:58:20|32434.7|32414.7|32434.7|32414.7|32434.7|32414.7|32434.7|32414.7|1
1737035910000|2025-01-16 13:58:30|32432.8|32412.8|32427.1|32407.1|32432.8|32412.8|32427.1|32407.1|0
1737035920000|2025-01-16 13:58:40|32426.2|32406.2|32426.2|32406.2|32426.2|32406.2|32426.2|32406.2|1
1737035940000|2025-01-16 13:59:00|32427.1|32407.1|32429.6|32409.6|32432.1|32412.1|32427.1|32407.1|3
1737035950000|2025-01-16 13:59:10|32427.1|32407.1|32427.1|32407.1|32427.1|32407.1|32424.6|32404.6|4
1737035960000|2025-01-16 13:59:20|32428.1|32408.1|32425.6|32405.6|32428.1|32408.1|32425.6|32405.6|11
1737035970000|2025-01-16 13:59:30|32428.1|32408.1|32424.6|32404.6|32428.1|32408.1|32424.6|32404.6|2
1737035990000|2025-01-16 13:59:50|||||||||2
1737036000000|2025-01-16 14:00:00|32426.5|32406.5|32430.6|32410.6|32430.6|32410.6|32426.5|32406.5|1
1737036010000|2025-01-16 14:00:10|32428.7|32408.7|32422.1|32402.1|32428.7|32408.7|32422.1|32402.1|6
1737036020000|2025-01-16 14:00:20|32419.6|32399.6|32414.6|32394.6|32419.6|32399.6|32412.1|32392.1|10
1737036030000|2025-01-16 14:00:30|32427.1|32407.1|32427.8|32407.8|32428.7|32408.7|32426.2|32406.2|2
1737036040000|2025-01-16 14:00:40|32428.7|32408.7|32424.6|32404.6|32428.7|32408.7|32424.6|32404.6|0
1737036050000|2025-01-16 14:00:50|32427.1|32407.1|32427.1|32407.1|32427.1|32407.1|32424.6|32404.6|6
1737036060000|2025-01-16 14:01:00|32429.6|32409.6|32424.6|32404.6|32429.6|32409.6|32424.6|32404.6|3
1737036070000|2025-01-16 14:01:10|32427.1|32407.1|32429.6|32409.6|32429.6|32409.6|32427.1|32407.1|3
1737036080000|2025-01-16 14:01:20|32432.1|32412.1|32432.1|32412.1|32432.1|32412.1|32432.1|32412.1|13
1737036090000|2025-01-16 14:01:30|32445.6|32405.6|32445.6|32405.6|32445.6|32405.6|32445.6|32405.6|2
1737036100000|2025-01-16 14:01:40|32448.1|32408.1|32448.1|32408.1|32448.1|32408.1|32448.1|32408.1|0
1737036110000|2025-01-16 14:01:50|32440.6|32420.6|32443.1|32403.1|32443.1|32420.6|32438.1|32403.1|10
1737036120000|2025-01-16 14:02:00|32441.2|32401.2|32432.1|32412.1|32441.2|32412.1|32432.1|32401.2|4
1737036130000|2025-01-16 14:02:10|32432.8|32412.8|32430.3|32410.3|32432.8|32412.8|32430.3|32410.3|2
1737036140000|2025-01-16 14:02:20|32429.4|32409.4|32429.4|32409.4|32429.4|32409.4|32429.4|32409.4|1
1737036160000|2025-01-16 14:02:40|32426.9|32406.9|32426.9|32406.9|32426.9|32406.9|32426.9|32406.9|4
1737036180000|2025-01-16 14:03:00|32427.8|32407.8|32441.5|32421.5|32454.9|32421.5|32427.8|32394|9
1737036190000|2025-01-16 14:03:10|32446.2|32426.2|32446.2|32426.2|32446.2|32426.2|32446.2|32426.2|7
1737036210000|2025-01-16 14:03:30|32447.1|32427.1|32445.3|32425.3|32448.7|32428.7|32445.3|32425.3|2
1737036240000|2025-01-16 14:04:00|32446.2|32426.2|32448.7|32428.7|32448.7|32428.7|32446.2|32426.2|0
1737036250000|2025-01-16 14:04:10|32447.8|32427.8|32452.1|32432.1|32452.1|32432.1|32447.8|32427.8|1
1737036270000|2025-01-16 14:04:30|32453.7|32433.7|32453.7|32433.7|32453.7|32433.7|32453.7|32433.7|2
1737036280000|2025-01-16 14:04:40|32451.2|32431.2|32461.9|32441.9|32472.8|32443.7|32451.2|32431.2|14
1737036290000|2025-01-16 14:04:50|32462.8|32442.8|32458.7|32438.7|32462.8|32442.8|32457.8|32437.8|1
1737036310000|2025-01-16 14:05:10|32457.8|32437.8|32461.2|32421.2|32461.2|32437.8|32457.8|32418.7|4
1737036340000|2025-01-16 14:05:40|||||||||1
1737036350000|2025-01-16 14:05:50|32453.7|32433.7|32471.5|32431.5|32471.5|32440.5|32453.7|32431.5|1
1737036360000|2025-01-16 14:06:00|32460.5|32440.5|32463.7|32443.7|32467.8|32447.8|32460.5|32440.5|2
1737036380000|2025-01-16 14:06:20|32461.2|32441.2|32461.2|32441.2|32461.2|32441.2|32461.2|32441.2|2
1737036400000|2025-01-16 14:06:40|32460.3|32440.3|32460.3|32440.3|32460.3|32440.3|32460.3|32440.3|0
1737036420000|2025-01-16 14:07:00|32459.4|32439.4|32462.1|32442.1|32462.1|32442.1|32459.4|32439.4|9
1737036430000|2025-01-16 14:07:10|32463.7|32443.7|32465.3|32445.3|32465.3|32445.3|32463.7|32443.7|1
1737036440000|2025-01-16 14:07:20|32464.4|32444.4|32462.8|32442.8|32464.4|32444.4|32462.8|32442.8|0
1737036450000|2025-01-16 14:07:30|32463.7|32443.7|32463.7|32443.7|32463.7|32443.7|32463.7|32443.7|1
1737036460000|2025-01-16 14:07:40|32461.2|32441.2|32462.1|32442.1|32462.1|32442.1|32461.2|32441.2|1
1737036480000|2025-01-16 14:08:00|32463.7|32443.7|32462.8|32442.8|32463.7|32443.7|32462.8|32442.8|0
1737036500000|2025-01-16 14:08:20|||||||||2
1737036520000|2025-01-16 14:08:40|32460.3|32440.3|32468.7|32448.7|32468.7|32448.7|32460.3|32440.3|4
1737036530000|2025-01-16 14:08:50|32471.2|32451.2|32471.2|32451.2|32471.2|32451.2|32471.2|32451.2|2
1737036540000|2025-01-16 14:09:00|32475.3|32455.3|32472.8|32452.8|32475.3|32455.3|32472.8|32452.8|0
1737036560000|2025-01-16 14:09:20|||||||||1
1737036580000|2025-01-16 14:09:40|32473.7|32453.7|32475.3|32455.3|32475.3|32455.3|32473.7|32453.7|0
1737036600000|2025-01-16 14:10:00|32473.4|32453.4|32460.3|32440.3|32473.4|32453.4|32457.8|32437.8|7
1737036610000|2025-01-16 14:10:10|||||||||2
1737036620000|2025-01-16 14:10:20|||||||||2
1737036630000|2025-01-16 14:10:30|||||||||2
1737036650000|2025-01-16 14:10:50|32462.8|32442.8|32462.8|32442.8|32462.8|32442.8|32462.8|32442.8|1
1737036660000|2025-01-16 14:11:00|32465.3|32445.3|32466.9|32446.9|32467.8|32447.8|32465.3|32445.3|15
1737036670000|2025-01-16 14:11:10|32465.3|32445.3|32463.7|32443.7|32465.3|32445.3|32462.8|32442.8|1
1737036680000|2025-01-16 14:11:20|32462.8|32442.8|32462.8|32442.8|32463.7|32443.7|32462.8|32442.8|0
1737036710000|2025-01-16 14:11:50|||||||||1
1737036740000|2025-01-16 14:12:20|32460.3|32440.3|32457.8|32437.8|32460.3|32440.3|32457.8|32437.8|5
1737036760000|2025-01-16 14:12:40|32459.4|32439.4|32435.3|32415.3|32459.4|32439.4|32432.8|32412.8|9
1737036770000|2025-01-16 14:12:50|32436.2|32416.2|32441.2|32421.2|32441.2|32421.2|32435.3|32415.3|3
1737036780000|2025-01-16 14:13:00|||||||||1
1737036790000|2025-01-16 14:13:10|32448.7|32428.7|32448.7|32428.7|32448.7|32428.7|32448.7|32428.7|0
1737036820000|2025-01-16 14:13:40|32453.4|32433.4|32455.3|32435.3|32455.3|32435.3|32453.4|32433.4|1
1737036830000|2025-01-16 14:13:50|32456.2|32436.2|32457.1|32437.1|32457.1|32437.1|32456.2|32436.2|2
1737036840000|2025-01-16 14:14:00|32456.2|32436.2|32456.2|32436.2|32459.6|32439.6|32456.2|32436.2|0
1737036870000|2025-01-16 14:14:30|32460.3|32440.3|32460.3|32440.3|32460.3|32440.3|32460.3|32440.3|1
1737036890000|2025-01-16 14:14:50|32466.4|32446.4|32473.7|32453.7|32479.3|32459.3|32466.4|32446.4|4
1737036900000|2025-01-16 14:15:00|32477.1|32457.1|32463.7|32443.7|32484.3|32457.1|32463.7|32441.2|5
1737036910000|2025-01-16 14:15:10|32460.3|32440.3|32463.7|32443.7|32463.7|32443.7|32460.3|32440.3|7
1737036920000|2025-01-16 14:15:20|32461.8|32441.8|32460.9|32440.9|32461.8|32441.8|32460.9|32440.9|1
1737036930000|2025-01-16 14:15:30|32461.8|32441.8|32462.8|32442.8|32462.8|32442.8|32461.8|32441.8|0
1737036940000|2025-01-16 14:15:40|32461.8|32441.8|32460.3|32440.3|32461.8|32441.8|32460.3|32440.3|0
1737036950000|2025-01-16 14:15:50|32462.8|32442.8|32467.8|32447.8|32467.8|32447.8|32460.3|32440.3|2
1737036960000|2025-01-16 14:16:00|32486.4|32446.4|32511.8|32491.8|32511.8|32491.8|32484.6|32446.4|13
1737036970000|2025-01-16 14:16:10|32513.7|32493.7|32517.1|32497.1|32524.6|32497.1|32513.7|32484.6|2
1737036980000|2025-01-16 14:16:20|32516.2|32496.2|32513.7|32493.7|32516.2|32496.2|32513.7|32493.7|2
1737036990000|2025-01-16 14:16:30|32508.7|32488.7|32497.8|32477.8|32508.7|32488.7|32497.8|32477.8|5
1737037000000|2025-01-16 14:16:40|32496.8|32476.8|32496.8|32476.8|32497.8|32477.8|32496.8|32476.8|74
1737037020000|2025-01-16 14:17:00|32495.3|32475.3|32495.3|32475.3|32495.3|32475.3|32495.3|32475.3|0
1737037030000|2025-01-16 14:17:10|32493.7|32473.7|32485.3|32465.3|32493.7|32473.7|32485.3|32465.3|1
1737037040000|2025-01-16 14:17:20|32484.3|32464.3|32481.8|32461.8|32484.3|32464.3|32481.8|32461.8|1
1737037060000|2025-01-16 14:17:40|32489.3|32449.3|32477.8|32457.8|32489.3|32458.4|32476.8|32449.3|1
1737037070000|2025-01-16 14:17:50|32476.8|32456.8|32472.8|32452.8|32476.8|32456.8|32472.8|32452.8|5
1737037090000|2025-01-16 14:18:10|32469.3|32449.3|32467.8|32447.8|32469.3|32449.3|32467.8|32447.8|5
1737037100000|2025-01-16 14:18:20|32465.3|32445.3|32474.3|32434.3|32474.3|32445.3|32463.4|32434.3|4
1737037110000|2025-01-16 14:18:30|32465.3|32445.3|32465.3|32445.3|32465.3|32445.3|32465.3|32445.3|2
1737037120000|2025-01-16 14:18:40|32466.8|32446.8|32466.8|32446.8|32466.8|32446.8|32466.8|32446.8|2
1737037170000|2025-01-16 14:19:30|||||||||1
1737037180000|2025-01-16 14:19:40|32469.3|32449.3|32483.9|32463.9|32484.8|32464.8|32469.3|32440.2|5
1737037190000|2025-01-16 14:19:50|32484.8|32464.8|32484.8|32464.8|32484.8|32464.8|32484.8|32464.8|0
1737037200000|2025-01-16 14:20:00|32483.9|32463.9|32487.3|32467.3|32487.3|32467.3|32483.9|32463.9|0
1737037220000|2025-01-16 14:20:20|||||||||1
1737037230000|2025-01-16 14:20:30|32485.5|32465.5|32486.2|32466.2|32487.1|32467.1|32485.5|32465.5|2
1737037240000|2025-01-16 14:20:40|32482.7|32462.7|32482.7|32462.7|32482.7|32462.7|32482.7|32462.7|1
1737037250000|2025-01-16 14:20:50|32477.7|32457.7|32477.7|32457.7|32477.7|32457.7|32477.7|32457.7|0
1737037260000|2025-01-16 14:21:00|32478.7|32458.7|32476.8|32456.8|32478.7|32458.7|32476.8|32456.8|1
1737037270000|2025-01-16 14:21:10|32470.2|32450.2|32465.2|32445.2|32470.2|32450.2|32465.2|32445.2|7
1737037280000|2025-01-16 14:21:20|32466.2|32446.2|32466.2|32446.2|32466.2|32446.2|32466.2|32446.2|4
1737037290000|2025-01-16 14:21:30|32468.7|32448.7|32468.7|32448.7|32468.7|32448.7|32468.7|32448.7|0
1737037310000|2025-01-16 14:21:50|32469.6|32449.6|32482.7|32462.7|32482.7|32462.7|32469.6|32449.6|1
1737037320000|2025-01-16 14:22:00|32483.7|32463.7|32483.7|32463.7|32483.7|32463.7|32483.7|32463.7|6
1737037350000|2025-01-16 14:22:30|32482.1|32462.1|32480.2|32460.2|32482.1|32462.1|32480.2|32460.2|0
1737037360000|2025-01-16 14:22:40|32481.2|32461.2|32481.2|32461.2|32481.2|32461.2|32481.2|32461.2|1
1737037370000|2025-01-16 14:22:50|32480.2|32460.2|32479.6|32459.6|32480.2|32460.2|32478.7|32458.7|1
1737037380000|2025-01-16 14:23:00|32481.2|32461.2|32477.7|32457.7|32481.2|32461.2|32477.7|32457.7|4
1737037390000|2025-01-16 14:23:10|32476.8|32456.8|32477.7|32457.7|32477.7|32457.7|32476.8|32456.8|4
1737037400000|2025-01-16 14:23:20|32476.2|32456.2|32470.2|32450.2|32476.2|32456.2|32470.2|32450.2|9
1737037410000|2025-01-16 14:23:30|32468.7|32448.7|32468.7|32448.7|32468.7|32448.7|32468.7|32448.7|1
1737037420000|2025-01-16 14:23:40|32467.7|32447.7|32465.2|32445.2|32467.7|32447.7|32465.2|32445.2|10
1737037430000|2025-01-16 14:23:50|32464.3|32444.3|32464.3|32444.3|32464.3|32444.3|32464.3|32444.3|0
1737037440000|2025-01-16 14:24:00|32462.7|32442.7|32445.9|32425.9|32462.7|32442.7|32445|32425|5
1737037460000|2025-01-16 14:24:20|32445.2|32425.2|32446.2|32426.2|32446.2|32426.2|32445.2|32425.2|1
1737037470000|2025-01-16 14:24:30|32447.7|32427.7|32447.7|32427.7|32447.7|32427.7|32447.7|32427.7|0
1737037500000|2025-01-16 14:25:00|32445.2|32425.2|32441.8|32421.8|32445.2|32425.2|32441.8|32421.8|7
1737037510000|2025-01-16 14:25:10|32440.2|32420.2|32440.2|32420.2|32440.2|32420.2|32440.2|32420.2|0
1737037520000|2025-01-16 14:25:20|32435.2|32415.2|32426.8|32406.8|32435.2|32415.2|32426.8|32406.8|33
1737037530000|2025-01-16 14:25:30|32425.2|32405.2|32425.2|32405.2|32425.2|32405.2|32425.2|32405.2|0
1737037540000|2025-01-16 14:25:40|32427.7|32407.7|32425.2|32405.2|32427.7|32407.7|32425.2|32405.2|1
1737037560000|2025-01-16 14:26:00|32422.7|32402.7|32410.2|32390.2|32422.7|32402.7|32408.1|32381.1|25
1737037570000|2025-01-16 14:26:10|32407.7|32387.7|32403.4|32383.4|32407.7|32387.7|32400.9|32380.9|18
1737037580000|2025-01-16 14:26:20|32404.3|32384.3|32381.1|32361.1|32404.3|32384.3|32376.1|32356.1|52
1737037590000|2025-01-16 14:26:30|||||||||1
1737037600000|2025-01-16 14:26:40|32382.7|32362.7|32396.1|32356.1|32396.1|32365.2|32382.7|32356.1|1
1737037610000|2025-01-16 14:26:50|32385.2|32365.2|32385.2|32365.2|32396.1|32367.7|32385.2|32356.1|3
1737037620000|2025-01-16 14:27:00|32381.1|32361.1|32381.1|32361.1|32381.1|32361.1|32381.1|32361.1|4
1737037630000|2025-01-16 14:27:10|32380.2|32360.2|32380.2|32360.2|32380.2|32360.2|32380.2|32360.2|0
1737037640000|2025-01-16 14:27:20|32373.6|32353.6|32373.6|32353.6|32373.6|32353.6|32373.6|32353.6|11
1737037650000|2025-01-16 14:27:30|32372.7|32352.7|32365.2|32345.2|32372.7|32352.7|32363.4|32343.4|9
1737037660000|2025-01-16 14:27:40|32364.3|32344.3|32337.7|32317.7|32365.2|32345.2|32337.7|32317.7|63
1737037670000|2025-01-16 14:27:50|32342.7|32322.7|32335.2|32315.2|32342.7|32322.7|32335.2|32315.2|2
1737037680000|2025-01-16 14:28:00|32332.7|32312.7|32326.1|32306.1|32332.7|32312.7|32317.7|32297.7|6
1737037690000|2025-01-16 14:28:10|32325.2|32305.2|32320.2|32300.2|32325.2|32305.2|32320.2|32300.2|1
1737037700000|2025-01-16 14:28:20|32317.7|32297.7|32317.7|32297.7|32317.7|32297.7|32317.7|32297.7|3
1737037710000|2025-01-16 14:28:30|||||||||1
1737037720000|2025-01-16 14:28:40|32315.2|32295.2|32322.7|32302.7|32322.7|32302.7|32315.2|32295.2|10
1737037730000|2025-01-16 14:28:50|32323.6|32303.6|32323.6|32303.6|32323.6|32303.6|32322.1|32302.1|2
1737037740000|2025-01-16 14:29:00|32326.1|32306.1|32328.6|32308.6|32328.6|32308.6|32326.1|32306.1|2
1737037750000|2025-01-16 14:29:10|32327.7|32307.7|32330.2|32310.2|32330.2|32310.2|32327.7|32307.7|4
1737037760000|2025-01-16 14:29:20|32336.1|32316.1|32336.1|32316.1|32338|32318|32336.1|32316.1|11
1737037780000|2025-01-16 14:29:40|32337.1|32317.1|32337.7|32317.7|32338.6|32318.6|32337.1|32317.1|3
1737037790000|2025-01-16 14:29:50|||||||||8
1737037800000|2025-01-16 14:30:00|32336.1|32316.1|32335.2|32315.2|32337.7|32317.7|32335.2|32315.2|3
1737037810000|2025-01-16 14:30:10|32336.1|32316.1|32339.6|32319.6|32340.2|32320.2|32336.1|32316.1|12
1737037820000|2025-01-16 14:30:20|32342.7|32322.7|32346.1|32326.1|32346.1|32326.1|32342.7|32322.7|17
1737037830000|2025-01-16 14:30:30|32347.7|32327.7|32347.7|32327.7|32347.7|32327.7|32347.7|32327.7|3
1737037840000|2025-01-16 14:30:40|32348.6|32328.6|32350.2|32330.2|32352.7|32332.7|32347.7|32327.7|7
1737037860000|2025-01-16 14:31:00|32348.4|32328.4|32352.7|32312.7|32352.7|32328.4|32338.4|32312.7|12
1737037870000|2025-01-16 14:31:10|32343.6|32323.6|32346.8|32326.8|32346.8|32326.8|32343.6|32323.6|0
1737037880000|2025-01-16 14:31:20|32350.9|32330.9|32354.3|32334.3|32354.3|32334.3|32350.9|32330.9|3
1737037890000|2025-01-16 14:31:30|32355.2|32335.2|32359.3|32339.3|32359.3|32339.3|32355.2|32335.2|1
1737037900000|2025-01-16 14:31:40|32363.4|32343.4|32363.4|32343.4|32363.4|32343.4|32363.4|32343.4|3
1737037910000|2025-01-16 14:31:50|32364.3|32344.3|32364.3|32344.3|32364.3|32344.3|32364.3|32344.3|2
1737037920000|2025-01-16 14:32:00|32363.4|32343.4|32363.4|32343.4|32363.4|32343.4|32363.4|32343.4|2
1737037940000|2025-01-16 14:32:20|32362.5|32342.5|32360.9|32340.9|32362.5|32342.5|32360.9|32340.9|0
1737037950000|2025-01-16 14:32:30|32356.8|32336.8|32355.9|32335.9|32356.8|32336.8|32355.9|32335.9|1
1737037970000|2025-01-16 14:32:50|32358.4|32338.4|32358.4|32338.4|32358.4|32338.4|32358.4|32338.4|0
1737037980000|2025-01-16 14:33:00|32355.9|32335.9|32358.4|32338.4|32358.4|32338.4|32355.9|32335.9|1
1737037990000|2025-01-16 14:33:10|||||||||2
1737038000000|2025-01-16 14:33:20|32360.2|32340.2|32359.3|32339.3|32361.8|32341.8|32359.3|32339.3|7
1737038010000|2025-01-16 14:33:30|||||||||2
1737038020000|2025-01-16 14:33:40|||||||||1
1737038030000|2025-01-16 14:33:50|||||||||1
1737038040000|2025-01-16 14:34:00|||||||||1
1737038050000|2025-01-16 14:34:10|32358.4|32338.4|32340.9|32320.9|32358.4|32338.4|32340.9|32320.9|20
1737038060000|2025-01-16 14:34:20|32339.3|32319.3|32334.3|32314.3|32339.3|32319.3|32334.3|32314.3|5
1737038070000|2025-01-16 14:34:30|32331.8|32311.8|32331.8|32311.8|32331.8|32311.8|32331.8|32311.8|0
1737038080000|2025-01-16 14:34:40|32328.4|32308.4|32327.5|32307.5|32328.4|32308.4|32327.5|32307.5|1
1737038090000|2025-01-16 14:34:50|32328.4|32308.4|32328.4|32308.4|32328.4|32308.4|32328.4|32308.4|0
1737038100000|2025-01-16 14:35:00|32329.3|32309.3|32329.3|32309.3|32329.3|32309.3|32329.3|32309.3|3
1737038110000|2025-01-16 14:35:10|32330.2|32310.2|32333.4|32313.4|32333.4|32313.4|32330.2|32310.2|1
1737038120000|2025-01-16 14:35:20|32336.1|32316.1|32339.3|32319.3|32339.3|32319.3|32336.1|32316.1|2
1737038140000|2025-01-16 14:35:40|32341.8|32321.8|32343.4|32323.4|32343.4|32323.4|32341.8|32321.8|4
1737038150000|2025-01-16 14:35:50|32340.9|32320.9|32340.9|32320.9|32340.9|32320.9|32340.9|32320.9|5
1737038160000|2025-01-16 14:36:00|32339.9|32319.9|32339.9|32319.9|32339.9|32319.9|32339.9|32319.9|5
1737038170000|2025-01-16 14:36:10|32336.8|32316.8|32334|32314|32336.8|32316.8|32334|32314|3
1737038180000|2025-01-16 14:36:20|32330.9|32310.9|32330.9|32310.9|32330.9|32310.9|32330.9|32310.9|9
1737038190000|2025-01-16 14:36:30|32329.9|32309.9|32329.9|32309.9|32329.9|32309.9|32329.9|32309.9|0
1737038200000|2025-01-16 14:36:40|32326.8|32306.8|32330.9|32310.9|32332.4|32312.4|32325.9|32305.9|13
1737038220000|2025-01-16 14:37:00|32329.9|32309.9|32330.9|32310.9|32330.9|32310.9|32328.4|32308.4|4
1737038230000|2025-01-16 14:37:10|32331.8|32311.8|32333.4|32313.4|32333.4|32313.4|32331.8|32311.8|1
1737038240000|2025-01-16 14:37:20|||||||||4
1737038260000|2025-01-16 14:37:40|32330.9|32310.9|32325.6|32305.6|32330.9|32310.9|32325.6|32305.6|9
1737038270000|2025-01-16 14:37:50|32326.5|32306.5|32325.9|32305.9|32328.4|32308.4|32324.9|32304.9|9
1737038280000|2025-01-16 14:38:00|32324.9|32304.9|32302.9|32282.9|32324.9|32304.9|32301.3|32281.3|154
1737038290000|2025-01-16 14:38:10|32298.1|32278.1|32296.5|32276.5|32299|32279|32295.6|32275.6|10
1737038300000|2025-01-16 14:38:20|32298.1|32278.1|32293.1|32273.1|32298.1|32278.1|32293.1|32273.1|18
1737038310000|2025-01-16 14:38:30|32289.7|32269.7|32289.7|32269.7|32289.7|32269.7|32289.7|32269.7|3
1737038330000|2025-01-16 14:38:50|32290.6|32270.6|32289.7|32269.7|32290.6|32270.6|32289.7|32269.7|2
1737038340000|2025-01-16 14:39:00|32291.5|32271.5|32292.2|32272.2|32292.2|32272.2|32291.5|32271.5|2
1737038350000|2025-01-16 14:39:10|32293.1|32273.1|32292.4|32272.4|32293.1|32273.1|32289.7|32269.7|9
1737038360000|2025-01-16 14:39:20|32296.5|32276.5|32338.4|32318.4|32338.4|32318.4|32296.5|32276.5|34
1737038370000|2025-01-16 14:39:30|32337.4|32317.4|32337.4|32317.4|32337.4|32317.4|32337.4|32317.4|1
1737038380000|2025-01-16 14:39:40|32335.9|32315.9|32334.9|32314.9|32335.9|32315.9|32334.9|32314.9|0
1737038390000|2025-01-16 14:39:50|32333.4|32313.4|32330.2|32310.2|32333.4|32313.4|32330.2|32310.2|1
1737038400000|2025-01-16 14:40:00|32323.4|32303.4|32314.7|32294.7|32323.4|32303.4|32314.7|32294.7|11
1737038410000|2025-01-16 14:40:10|32309.9|32289.9|32309|32289|32309.9|32289.9|32309|32289|1
1737038420000|2025-01-16 14:40:20|||||||||1
1737038450000|2025-01-16 14:40:50|32310.8|32290.8|32308.3|32288.3|32310.8|32290.8|32308.3|32288.3|9
1737038460000|2025-01-16 14:41:00|32310.8|32290.8|32317.4|32297.4|32317.4|32297.4|32310.8|32290.8|2
1737038470000|2025-01-16 14:41:10|32319.3|32299.3|32320.8|32300.8|32320.8|32300.8|32319.3|32299.3|0
1737038480000|2025-01-16 14:41:20|32323.3|32303.3|32324.3|32304.3|32324.3|32304.3|32323.3|32303.3|1
1737038490000|2025-01-16 14:41:30|32325.8|32305.8|32325.8|32305.8|32325.8|32305.8|32325.8|32305.8|4
1737038520000|2025-01-16 14:42:00|||||||||6
1737038550000|2025-01-16 14:42:30|||||||||1
1737038570000|2025-01-16 14:42:50|32326.8|32306.8|32325.8|32305.8|32328.3|32308.3|32325.8|32305.8|0
1737038580000|2025-01-16 14:43:00|||||||||3
1737038590000|2025-01-16 14:43:10|32318.3|32298.3|32308.3|32288.3|32318.3|32298.3|32308.3|32288.3|10
1737038600000|2025-01-16 14:43:20|32304.9|32284.9|32305.8|32285.8|32305.8|32285.8|32300.6|32280.6|6
1737038610000|2025-01-16 14:43:30|32304.9|32284.9|32304.9|32284.9|32304.9|32284.9|32304.9|32284.9|0
1737038620000|2025-01-16 14:43:40|32305.8|32285.8|32318.3|32298.3|32318.3|32298.3|32305.8|32285.8|10
1737038630000|2025-01-16 14:43:50|32314|32294|32302.2|32282.2|32314|32294|32302.2|32282.2|6
1737038640000|2025-01-16 14:44:00|32299.7|32279.7|32302.2|32282.2|32302.2|32282.2|32299.7|32279.7|1
1737038650000|2025-01-16 14:44:10|32301.3|32281.3|32300.8|32280.8|32302.2|32282.2|32298.3|32278.3|3
1737038660000|2025-01-16 14:44:20|32299.9|32279.9|32298.3|32278.3|32299.9|32279.9|32298.3|32278.3|1
1737038670000|2025-01-16 14:44:30|32297.4|32277.4|32295.8|32275.8|32297.4|32277.4|32295.8|32275.8|1
1737038680000|2025-01-16 14:44:40|32298.3|32278.3|32298.3|32278.3|32298.3|32278.3|32298.3|32278.3|0
1737038690000|2025-01-16 14:44:50|||||||||1
1737038700000|2025-01-16 14:45:00|||||||||6
1737038710000|2025-01-16 14:45:10|32300.8|32280.8|32300.8|32280.8|32300.8|32280.8|32300.8|32280.8|6
1737038720000|2025-01-16 14:45:20|32299.9|32279.9|32305.8|32285.8|32305.8|32285.8|32298.3|32278.3|24
1737038730000|2025-01-16 14:45:30|32307.4|32287.4|32307.4|32287.4|32307.4|32287.4|32307.4|32287.4|3
1737038740000|2025-01-16 14:45:40|32312.2|32292.2|32309.9|32289.9|32314.9|32294.9|32309.9|32289.9|12
1737038750000|2025-01-16 14:45:50|32313.3|32293.3|32322.9|32302.9|32322.9|32302.9|32313.3|32293.3|5
1737038760000|2025-01-16 14:46:00|32326.1|32306.1|32336.8|32316.8|32336.8|32316.8|32326.1|32306.1|0
1737038780000|2025-01-16 14:46:20|32339.2|32319.2|32339.2|32319.2|32339.2|32319.2|32339.2|32319.2|1
1737038790000|2025-01-16 14:46:30|32343.3|32323.3|32343.3|32323.3|32343.3|32323.3|32343.3|32323.3|3
1737038800000|2025-01-16 14:46:40|32344.9|32324.9|32329.9|32309.9|32348.3|32328.3|32329.9|32309.9|14
1737038820000|2025-01-16 14:47:00|32329|32309|32324.9|32304.9|32329|32309|32324.9|32304.9|0
1737038830000|2025-01-16 14:47:10|||||||||3
1737038840000|2025-01-16 14:47:20|||||||||2
1737038860000|2025-01-16 14:47:40|32368.3|32308.3|32353.3|32333.3|32368.3|32336.7|32353.3|32308.3|4
1737038870000|2025-01-16 14:47:50|32355.8|32335.8|32355.8|32335.8|32355.8|32335.8|32355.8|32335.8|0
1737038880000|2025-01-16 14:48:00|32354.9|32334.9|32342.4|32322.4|32354.9|32334.9|32342.4|32322.4|4
1737038890000|2025-01-16 14:48:10|32340.8|32320.8|32343.3|32323.3|32343.3|32323.3|32340.8|32320.8|3
1737038900000|2025-01-16 14:48:20|32345.8|32325.8|32348.3|32328.3|32348.3|32328.3|32345.8|32325.8|9
1737038910000|2025-01-16 14:48:30|||||||||1
1737038920000|2025-01-16 14:48:40|32347.4|32327.4|32345.8|32325.8|32347.4|32327.4|32345.8|32325.8|0
1737038930000|2025-01-16 14:48:50|32346.7|32326.7|32350.8|32330.8|32350.8|32330.8|32346.7|32326.7|5
1737038940000|2025-01-16 14:49:00|32353.3|32333.3|32353.3|32333.3|32353.3|32333.3|32353.3|32333.3|2
1737038950000|2025-01-16 14:49:10|32349.9|32329.9|32354.2|32314.2|32354.2|32329.9|32343.3|32314.2|17
1737038960000|2025-01-16 14:49:20|||||||||1
1737038970000|2025-01-16 14:49:30|32343.3|32323.3|32343.3|32323.3|32343.3|32323.3|32343.3|32323.3|0
1737038980000|2025-01-16 14:49:40|||||||||2
1737038990000|2025-01-16 14:49:50|32340.8|32320.8|32342.7|32322.7|32344.2|32324.2|32340.8|32320.8|3
1737039000000|2025-01-16 14:50:00|32344.2|32324.2|32340.8|32320.8|32344.2|32324.2|32340.8|32320.8|2
1737039010000|2025-01-16 14:50:10|32341.7|32321.7|32341.7|32321.7|32341.7|32321.7|32341.7|32321.7|0
1737039020000|2025-01-16 14:50:20|32343.3|32323.3|32343.3|32323.3|32343.3|32323.3|32343.3|32323.3|1
1737039030000|2025-01-16 14:50:30|32353.3|32333.3|32370.8|32350.8|32370.8|32350.8|32353.3|32333.3|5
1737039040000|2025-01-16 14:50:40|32375.8|32355.8|32380.8|32360.8|32380.8|32360.8|32375.8|32355.8|8
1737039050000|2025-01-16 14:50:50|32392.7|32352.7|32393.6|32353.6|32393.6|32353.6|32392.7|32352.7|1
1737039070000|2025-01-16 14:51:10|32392.7|32352.7|32394.2|32354.2|32394.2|32354.2|32392.7|32352.7|0
1737039080000|2025-01-16 14:51:20|32395.8|32355.8|32395.8|32355.8|32395.8|32355.8|32395.8|32355.8|5
1737039090000|2025-01-16 14:51:30|32397.4|32357.4|32397.4|32357.4|32397.4|32357.4|32397.4|32357.4|2
1737039110000|2025-01-16 14:51:50|32399|32359|32394.5|32374.5|32399|32374.5|32391.7|32359|14
1737039120000|2025-01-16 14:52:00|32399.5|32379.5|32416.1|32396.1|32416.1|32396.1|32399.5|32379.5|4
1737039130000|2025-01-16 14:52:10|32415.1|32395.1|32410.1|32390.1|32415.1|32395.1|32410.1|32390.1|0
1737039140000|2025-01-16 14:52:20|32408.3|32388.3|32400.1|32380.1|32408.3|32388.3|32400.1|32380.1|1
1737039170000|2025-01-16 14:52:50|32397.6|32377.6|32400.1|32360.1|32400.1|32377.6|32390.1|32356.1|1
1737039180000|2025-01-16 14:53:00|32396.1|32356.1|32394.2|32374.2|32397.6|32374.2|32385.1|32354.5|4
1737039190000|2025-01-16 14:53:10|32397.6|32377.6|32395.1|32375.1|32397.6|32377.6|32395.1|32375.1|3
1737039200000|2025-01-16 14:53:20|32396.1|32376.1|32410.4|32370.4|32410.4|32376.1|32396.1|32370.4|3
1737039210000|2025-01-16 14:53:30|32415.1|32375.1|32415.1|32375.1|32415.1|32375.1|32415.1|32375.1|0
1737039220000|2025-01-16 14:53:40|32417.9|32377.9|32421.1|32381.1|32421.1|32381.1|32417.9|32377.9|0
1737039230000|2025-01-16 14:53:50|32410.1|32390.1|32410.1|32390.1|32410.1|32390.1|32410.1|32390.1|1
1737039250000|2025-01-16 14:54:10|32421.1|32381.1|32421.1|32401.1|32421.1|32401.1|32413.6|32381.1|3
1737039270000|2025-01-16 14:54:30|32414.9|32394.9|32408.1|32388.1|32414.9|32394.9|32408.1|32388.1|12
1737039280000|2025-01-16 14:54:40|32407.1|32387.1|32407.1|32387.1|32407.1|32387.1|32407.1|32387.1|2
1737039290000|2025-01-16 14:54:50|32406.2|32386.2|32406.2|32386.2|32406.2|32386.2|32406.2|32386.2|1
1737039300000|2025-01-16 14:55:00|32399.9|32379.9|32399.9|32379.9|32399.9|32379.9|32399.9|32379.9|2
1737039310000|2025-01-16 14:55:10|32399|32379|32390.8|32370.8|32399|32379|32390.8|32370.8|2
1737039320000|2025-01-16 14:55:20|32387.4|32367.4|32380.8|32360.8|32387.4|32367.4|32380.8|32360.8|3
1737039350000|2025-01-16 14:55:50|32394.2|32354.2|32388.3|32368.3|32394.2|32368.3|32388.3|32354.2|9
1737039360000|2025-01-16 14:56:00|32386.7|32366.7|32385.8|32365.8|32386.7|32366.7|32385.8|32365.8|0
1737039390000|2025-01-16 14:56:30|||||||||3
1737039400000|2025-01-16 14:56:40|32384.9|32364.9|32377.4|32357.4|32384.9|32364.9|32377.4|32357.4|1
1737039410000|2025-01-16 14:56:50|32375.8|32355.8|32370.8|32350.8|32375.8|32355.8|32370.8|32350.8|4
1737039420000|2025-01-16 14:57:00|32366.7|32346.7|32365.8|32345.8|32366.7|32346.7|32365.8|32345.8|1
1737039430000|2025-01-16 14:57:10|32366.7|32346.7|32368.3|32348.3|32368.3|32348.3|32366.7|32346.7|0
1737039440000|2025-01-16 14:57:20|32367.4|32347.4|32370.8|32350.8|32370.8|32350.8|32363.3|32343.3|4
1737039450000|2025-01-16 14:57:30|32373.3|32353.3|32398.3|32378.3|32398.3|32378.3|32373.3|32353.3|14
1737039460000|2025-01-16 14:57:40|32412.4|32372.4|32412.4|32372.4|32412.4|32372.4|32412.4|32372.4|1
1737039470000|2025-01-16 14:57:50|32413.3|32373.3|32413.3|32373.3|32413.3|32373.3|32413.3|32373.3|0
1737039480000|2025-01-16 14:58:00|32401.5|32381.5|32398.3|32378.3|32401.5|32381.5|32398.3|32378.3|4
1737039490000|2025-01-16 14:58:10|32404|32364|32402.4|32362.4|32404|32364|32402.4|32362.4|1
1737039500000|2025-01-16 14:58:20|32388.3|32368.3|32375.8|32355.8|32388.3|32368.3|32370.8|32350.8|3
1737039510000|2025-01-16 14:58:30|32376.7|32356.7|32376.7|32356.7|32376.7|32356.7|32376.7|32356.7|1
1737039520000|2025-01-16 14:58:40|32378.3|32358.3|32378.3|32358.3|32378.3|32358.3|32378.3|32358.3|0
1737039540000|2025-01-16 14:59:00|32383.3|32363.3|32383.3|32363.3|32383.3|32363.3|32383.3|32363.3|0
1737039550000|2025-01-16 14:59:10|32385.8|32365.8|32390.8|32370.8|32391.7|32371.7|32385.8|32365.8|2
1737039560000|2025-01-16 14:59:20|32391.7|32371.7|32393.3|32373.3|32393.3|32373.3|32391.7|32371.7|3
1737039570000|2025-01-16 14:59:30|32404.2|32364.2|32394.9|32374.9|32404.2|32374.9|32394.9|32364.2|0
1737039580000|2025-01-16 14:59:40|32393.3|32373.3|32393.3|32373.3|32393.3|32373.3|32393.3|32373.3|1
1737039590000|2025-01-16 14:59:50|32396.7|32376.7|32396.7|32376.7|32396.7|32376.7|32396.7|32376.7|0
1737039600000|2025-01-16 15:00:00|32399.2|32379.2|32399.2|32379.2|32399.2|32379.2|32399.2|32379.2|5
1737039610000|2025-01-16 15:00:10|32440.6|32380.6|32447.4|32427.4|32450.8|32428.3|32440.6|32380.6|11
1737039620000|2025-01-16 15:00:20|32445.8|32425.8|32440.8|32420.8|32445.8|32425.8|32440.8|32420.8|7
1737039630000|2025-01-16 15:00:30|32441.7|32421.7|32434.9|32414.9|32442.4|32422.4|32434.9|32414.9|2
1737039640000|2025-01-16 15:00:40|32434|32414|32433|32413|32434|32414|32433|32413|0
1737039650000|2025-01-16 15:00:50|32430.5|32410.5|32430.5|32410.5|32430.5|32410.5|32430.5|32410.5|1
1737039660000|2025-01-16 15:01:00|32431.5|32411.5|32424|32404|32431.5|32411.5|32424|32404|9
1737039670000|2025-01-16 15:01:10|32423|32403|32403|32383|32423|32403|32401.5|32381.5|33
1737039680000|2025-01-16 15:01:20|32430.5|32370.5|32430.5|32370.5|32430.5|32370.5|32430.5|32370.5|11
1737039690000|2025-01-16 15:01:30|32421.5|32401.5|32434|32414|32434|32414|32421.5|32401.5|3
1737039700000|2025-01-16 15:01:40|32435.8|32415.8|32420.8|32400.8|32442.1|32419.9|32420.8|32400.8|25
1737039710000|2025-01-16 15:01:50|32422.4|32402.4|32419.9|32399.9|32432.4|32403.3|32419.9|32392.4|0
1737039720000|2025-01-16 15:02:00|32420.8|32400.8|32421.7|32401.7|32421.7|32401.7|32420.8|32400.8|2
1737039730000|2025-01-16 15:02:10|32423.3|32403.3|32425.8|32405.8|32425.8|32405.8|32423.3|32403.3|0
1737039740000|2025-01-16 15:02:20|||||||||1
1737039750000|2025-01-16 15:02:30|32424.9|32404.9|32425.8|32405.8|32425.8|32405.8|32424.9|32404.9|0
1737039760000|2025-01-16 15:02:40|32424.9|32404.9|32424.9|32404.9|32425.8|32405.8|32424.9|32404.9|0
1737039780000|2025-01-16 15:03:00|32425.8|32405.8|32424.9|32404.9|32435.8|32405.8|32424.9|32395.8|9
1737039800000|2025-01-16 15:03:20|32426.7|32406.7|32450.8|32410.8|32450.8|32418.3|32426.7|32406.7|4
1737039810000|2025-01-16 15:03:30|32441.7|32421.7|32443.3|32423.3|32443.3|32423.3|32441.7|32421.7|1
1737039820000|2025-01-16 15:03:40|32440.5|32420.5|32442.4|32402.4|32442.4|32420.5|32434.9|32402.4|2
1737039840000|2025-01-16 15:04:00|32431.4|32411.4|32442.4|32402.4|32442.4|32411.4|32431.4|32402.4|0
1737039850000|2025-01-16 15:04:10|32429.9|32409.9|32427.4|32407.4|32429.9|32409.9|32427.4|32407.4|0
1737039880000|2025-01-16 15:04:40|32426.4|32406.4|32426.4|32406.4|32426.4|32406.4|32426.4|32406.4|1
1737039890000|2025-01-16 15:04:50|32425.5|32405.5|32425.5|32405.5|32425.5|32405.5|32425.5|32405.5|0
1737039900000|2025-01-16 15:05:00|32407.4|32387.4|32407.4|32387.4|32407.4|32387.4|32407.4|32387.4|27
1737039910000|2025-01-16 15:05:10|32403.3|32383.3|32400.5|32360.5|32403.3|32383.3|32396.4|32360.5|14
1737039920000|2025-01-16 15:05:20|32389.6|32369.6|32388.7|32368.7|32389.6|32369.6|32388.7|32368.7|2
1737039930000|2025-01-16 15:05:30|32387.8|32367.8|32387.8|32367.8|32387.8|32367.8|32387.8|32367.8|0
1737039940000|2025-01-16 15:05:40|32386.2|32366.2|32385.5|32365.5|32386.2|32366.2|32385.5|32365.5|5
1737039950000|2025-01-16 15:05:50|32386.4|32366.4|32415.4|32355.4|32415.4|32369.9|32386.4|32355.4|16
1737039960000|2025-01-16 15:06:00|32424.9|32364.9|32419.9|32399.9|32424.9|32399.9|32408.5|32364.9|4
1737039990000|2025-01-16 15:06:30|32418.9|32398.9|32447.4|32387.4|32447.4|32399.9|32414.9|32382.6|22
1737040000000|2025-01-16 15:06:40|32439.9|32399.9|32440.5|32400.5|32440.5|32400.5|32438.9|32398.9|2
1737040010000|2025-01-16 15:06:50|32431.4|32411.4|32431.4|32411.4|32431.4|32411.4|32431.4|32411.4|4
1737040020000|2025-01-16 15:07:00|32433.9|32413.9|32434.9|32414.9|32434.9|32414.9|32433.9|32413.9|0
1737040040000|2025-01-16 15:07:20|32442.4|32402.4|32430.5|32410.5|32442.4|32411.4|32429.9|32402.4|1
1737040050000|2025-01-16 15:07:30|32428.9|32408.9|32428.9|32408.9|32431.4|32411.4|32428.9|32408.9|1
1737040060000|2025-01-16 15:07:40|32430.5|32410.5|32431.4|32411.4|32431.4|32411.4|32430.5|32410.5|1
1737040070000|2025-01-16 15:07:50|32432.4|32412.4|32432.4|32412.4|32432.4|32412.4|32432.4|32412.4|0
1737040080000|2025-01-16 15:08:00|32430.5|32410.5|32428.9|32408.9|32430.5|32410.5|32428.9|32408.9|1
1737040090000|2025-01-16 15:08:10|32428|32408|32424.8|32404.8|32428|32408|32424.8|32404.8|1
1737040110000|2025-01-16 15:08:30|32426.4|32406.4|32426.4|32406.4|32426.4|32406.4|32426.4|32406.4|0
1737040120000|2025-01-16 15:08:40|32428.3|32408.3|32426.7|32406.7|32435.8|32408.3|32426.7|32395.8|0
1737040130000|2025-01-16 15:08:50|32426.4|32406.4|32427.3|32407.3|32427.3|32407.3|32424.8|32404.8|1
1737040140000|2025-01-16 15:09:00|32428.9|32408.9|32428.9|32408.9|32428.9|32408.9|32428.9|32408.9|1
1737040150000|2025-01-16 15:09:10|32430.5|32410.5|32443.9|32403.9|32443.9|32410.5|32430.5|32403.9|0
1737040160000|2025-01-16 15:09:20|32436.4|32416.4|32468.3|32408.3|32468.3|32416.4|32436.4|32408.3|5
1737040170000|2025-01-16 15:09:30|32451.9|32431.9|32475.8|32435.8|32475.8|32445.8|32451.9|32422.8|0
1737040180000|2025-01-16 15:09:40|32466.7|32446.7|32466.7|32446.7|32466.7|32446.7|32464.8|32444.8|0
1737040190000|2025-01-16 15:09:50|32467.3|32447.3|32467.3|32447.3|32467.3|32447.3|32467.3|32447.3|1
1737040200000|2025-01-16 15:10:00|32469.8|32449.8|32466.4|32446.4|32469.8|32449.8|32466.4|32446.4|1
1737040210000|2025-01-16 15:10:10|32464.6|32444.6|32453.9|32433.9|32464.6|32444.6|32453.9|32433.9|6
1737040220000|2025-01-16 15:10:20|32453|32433|32441.4|32421.4|32453|32433|32441.4|32421.4|0
1737040230000|2025-01-16 15:10:30|32450.5|32410.5|32434.6|32414.6|32450.5|32418|32434.6|32410.5|1
1737040240000|2025-01-16 15:10:40|32436.2|32416.2|32436.2|32416.2|32436.2|32416.2|32436.2|32416.2|0
1737040250000|2025-01-16 15:10:50|||||||||2
1737040270000|2025-01-16 15:11:10|32437.1|32417.1|32437.1|32417.1|32437.1|32417.1|32437.1|32417.1|1
1737040280000|2025-01-16 15:11:20|32440.5|32420.5|32440.5|32420.5|32440.5|32420.5|32440.5|32420.5|2
1737040310000|2025-01-16 15:11:50|32438.9|32418.9|32436.4|32416.4|32438.9|32418.9|32436.4|32416.4|3
1737040320000|2025-01-16 15:12:00|32433.9|32413.9|32433.9|32413.9|32433.9|32413.9|32433.9|32413.9|0
1737040330000|2025-01-16 15:12:10|32435.5|32415.5|32447.3|32427.3|32447.3|32427.3|32435.5|32415.5|3
1737040340000|2025-01-16 15:12:20|32448|32428|32453.9|32413.9|32453.9|32428|32446.4|32413|1
1737040350000|2025-01-16 15:12:30|32450.5|32410.5|32434.6|32414.6|32450.5|32419.6|32434.6|32410.5|0
1737040360000|2025-01-16 15:12:40|32433|32413|32433|32413|32433|32413|32433|32413|0
1737040390000|2025-01-16 15:13:10|32428.9|32408.9|32427.3|32407.3|32428.9|32408.9|32427.3|32407.3|5
1737040400000|2025-01-16 15:13:20|32421|32401|32416.4|32396.4|32421|32401|32416.4|32396.4|1
1737040410000|2025-01-16 15:13:30|32413.9|32393.9|32411.4|32391.4|32413.9|32393.9|32411.4|32391.4|2
1737040420000|2025-01-16 15:13:40|32410.5|32390.5|32400.5|32380.5|32410.5|32390.5|32400.5|32380.5|25
1737040430000|2025-01-16 15:13:50|32398.9|32378.9|32389.8|32369.8|32398.9|32378.9|32375.5|32355.5|18
1737040440000|2025-01-16 15:14:00|32385.5|32365.5|32380.2|32360.2|32385.5|32365.5|32380.2|32360.2|7
1737040450000|2025-01-16 15:14:10|32374.6|32354.6|32343.9|32323.9|32374.6|32354.6|32343.9|32323.9|21
1737040460000|2025-01-16 15:14:20|32342.3|32322.3|32342.3|32322.3|32342.3|32322.3|32342.3|32322.3|6
1737040470000|2025-01-16 15:14:30|32341.4|32321.4|32343|32323|32343|32323|32341.4|32321.4|8
1737040480000|2025-01-16 15:14:40|32343.9|32323.9|32341.4|32321.4|32343.9|32323.9|32341.4|32321.4|4
1737040490000|2025-01-16 15:14:50|32349.2|32329.2|32347.1|32327.1|32349.2|32329.2|32347.1|32327.1|5
1737040500000|2025-01-16 15:15:00|32344.6|32324.6|32318.9|32298.9|32344.6|32324.6|32318.9|32298.9|20
1737040510000|2025-01-16 15:15:10|32316.4|32296.4|32311.2|32291.2|32316.4|32296.4|32311.2|32291.2|20
1737040520000|2025-01-16 15:15:20|32309.6|32289.6|32327.1|32287.1|32327.1|32294.3|32309.6|32287.1|8
1737040530000|2025-01-16 15:15:30|32320.5|32300.5|32319.6|32299.6|32320.5|32300.5|32319.6|32299.6|0
1737040540000|2025-01-16 15:15:40|32324.6|32304.6|32338.2|32298.2|32338.2|32304.6|32324.6|32298.2|13
1737040550000|2025-01-16 15:15:50|32346.2|32306.2|32351.2|32331.2|32351.2|32331.2|32343|32306.2|4
1737040560000|2025-01-16 15:16:00|||||||||3
1737040570000|2025-01-16 15:16:10|32362.1|32322.1|32355.5|32335.5|32365.5|32336.2|32349.6|32322.1|9
1737040580000|2025-01-16 15:16:20|32357.1|32337.1|32378.9|32358.9|32378.9|32358.9|32357.1|32337.1|3
1737040590000|2025-01-16 15:16:30|32378|32358|32370.5|32350.5|32378|32358|32370.5|32350.5|4
1737040600000|2025-01-16 15:16:40|32369.6|32349.6|32383|32363|32395.5|32363|32368|32335.5|2
1737040610000|2025-01-16 15:16:50|||||||||5
1737040620000|2025-01-16 15:17:00|32384.6|32364.6|32394.8|32374.8|32395.5|32374.8|32384.6|32355.5|1
1737040630000|2025-01-16 15:17:10|32396.4|32376.4|32401.4|32381.4|32401.4|32381.4|32396.4|32376.4|5
1737040640000|2025-01-16 15:17:20|32403.9|32383.9|32414.2|32394.2|32414.2|32394.2|32403.9|32383.9|2
1737040650000|2025-01-16 15:17:30|32416.7|32396.7|32419.8|32399.8|32419.8|32399.8|32416.7|32396.7|7
1737040660000|2025-01-16 15:17:40|32427.1|32387.1|32414.8|32394.8|32427.1|32394.8|32409.8|32387.1|10
1737040670000|2025-01-16 15:17:50|32417.3|32397.3|32422.3|32402.3|32422.3|32402.3|32417.3|32397.3|1
1737040680000|2025-01-16 15:18:00|32428.9|32408.9|32430.5|32410.5|32430.5|32410.5|32425.5|32405.5|17
1737040690000|2025-01-16 15:18:10|32431.4|32411.4|32431.4|32411.4|32431.4|32411.4|32431.4|32411.4|2
1737040700000|2025-01-16 15:18:20|32433.2|32413.2|32434.8|32414.8|32434.8|32414.8|32433.2|32413.2|0
1737040710000|2025-01-16 15:18:30|32439.2|32419.2|32440.1|32420.1|32440.1|32420.1|32439.2|32419.2|3
1737040720000|2025-01-16 15:18:40|32441|32421|32440.5|32420.5|32443.9|32423.9|32440.1|32420.1|2
1737040730000|2025-01-16 15:18:50|32438.9|32418.9|32438.9|32418.9|32438.9|32418.9|32438|32418|0
1737040740000|2025-01-16 15:19:00|32437.3|32417.3|32436.4|32416.4|32437.3|32417.3|32436.4|32416.4|1
1737040750000|2025-01-16 15:19:10|32437.3|32417.3|32447.3|32427.3|32452.3|32427.3|32437.3|32410.7|2
1737040770000|2025-01-16 15:19:30|32446.4|32426.4|32446.4|32426.4|32446.4|32426.4|32446.4|32426.4|0
1737040790000|2025-01-16 15:19:50|32447.3|32427.3|32447.3|32427.3|32447.3|32427.3|32447.3|32427.3|1
1737040800000|2025-01-16 15:20:00|32446.4|32426.4|32437.3|32417.3|32446.4|32426.4|32436.4|32416.4|5
1737040810000|2025-01-16 15:20:10|32438.2|32418.2|32465.5|32425.5|32465.5|32428.9|32438.2|32409.1|3
1737040820000|2025-01-16 15:20:20|32456.4|32436.4|32465.5|32425.5|32467.3|32439.8|32456.4|32425.5|9
1737040830000|2025-01-16 15:20:30|32456.4|32436.4|32456.4|32436.4|32456.4|32436.4|32456.4|32436.4|0
1737040840000|2025-01-16 15:20:40|32455.5|32435.5|32455.5|32435.5|32455.5|32435.5|32455.5|32435.5|0
1737040860000|2025-01-16 15:21:00|32458|32438|32458.9|32438.9|32458.9|32438.9|32458|32438|1
1737040880000|2025-01-16 15:21:20|32459.8|32439.8|32470.5|32450.5|32470.5|32450.5|32459.8|32439.8|5
1737040890000|2025-01-16 15:21:30|32472.1|32452.1|32472.1|32452.1|32472.1|32452.1|32472.1|32452.1|0
1737040900000|2025-01-16 15:21:40|32473|32453|32475.5|32455.5|32475.5|32455.5|32473|32453|2
1737040910000|2025-01-16 15:21:50|32476.4|32456.4|32476.4|32456.4|32476.4|32456.4|32476.4|32456.4|0
1737040920000|2025-01-16 15:22:00|32477.3|32457.3|32477.3|32457.3|32477.3|32457.3|32477.3|32457.3|1
1737040930000|2025-01-16 15:22:10|32479.8|32459.8|32478|32458|32482.3|32462.3|32478|32458|5
1737040940000|2025-01-16 15:22:20|||||||||1
1737040950000|2025-01-16 15:22:30|32479.6|32459.6|32476.4|32456.4|32480.5|32460.5|32476.4|32456.4|3
1737040960000|2025-01-16 15:22:40|32478.9|32458.9|32494.8|32474.8|32494.8|32474.8|32478.9|32458.9|14
1737040970000|2025-01-16 15:22:50|32493.9|32473.9|32493.9|32473.9|32493.9|32473.9|32493.9|32473.9|1
1737040980000|2025-01-16 15:23:00|32493|32473|32466.4|32446.4|32493|32473|32465.5|32445.5|9
1737040990000|2025-01-16 15:23:10|32478.9|32438.9|32483.9|32443.9|32483.9|32443.9|32478.9|32438.9|0
1737041000000|2025-01-16 15:23:20|32474.8|32454.8|32471.4|32451.4|32474.8|32454.8|32471.4|32451.4|1
1737041010000|2025-01-16 15:23:30|32468.9|32448.9|32468.9|32448.9|32468.9|32448.9|32468.9|32448.9|1
1737041020000|2025-01-16 15:23:40|32469.8|32449.8|32476.4|32456.4|32485.5|32456.4|32469.8|32445.5|9
1737041030000|2025-01-16 15:23:50|32475.5|32455.5|32479.6|32459.6|32479.6|32459.6|32473.9|32453.9|3
1737041040000|2025-01-16 15:24:00|32484.1|32464.1|32488.9|32468.9|32488.9|32468.9|32484.1|32464.1|0
1737041050000|2025-01-16 15:24:10|||||||||1
1737041060000|2025-01-16 15:24:20|32488|32468|32488|32468|32488|32468|32488|32468|5
1737041070000|2025-01-16 15:24:30|32486.4|32466.4|32491.4|32471.4|32491.4|32471.4|32486.4|32466.4|23
1737041080000|2025-01-16 15:24:40|32492.3|32472.3|32496.4|32476.4|32496.4|32476.4|32492.3|32472.3|1
1737041090000|2025-01-16 15:24:50|||||||||1
1737041100000|2025-01-16 15:25:00|32494.8|32474.8|32497.3|32477.3|32497.3|32477.3|32494.8|32474.8|1
1737041110000|2025-01-16 15:25:10|32496.4|32476.4|32491.4|32471.4|32496.4|32476.4|32491.4|32471.4|4
1737041120000|2025-01-16 15:25:20|||||||||2
1737041130000|2025-01-16 15:25:30|32488.9|32468.9|32488.9|32468.9|32488.9|32468.9|32488.9|32468.9|6
1737041140000|2025-01-16 15:25:40|32488|32468|32488|32468|32488|32468|32488|32468|0
1737041170000|2025-01-16 15:26:10|32486.4|32466.4|32488.6|32448.6|32488.6|32466.4|32481.4|32448.6|4
1737041180000|2025-01-16 15:26:20|32485.5|32445.5|32473.2|32453.2|32485.5|32453.2|32473.2|32440.7|1
1737041200000|2025-01-16 15:26:40|32480.7|32440.7|32480.7|32440.7|32480.7|32440.7|32480.7|32440.7|0
1737041220000|2025-01-16 15:27:00|||||||||2
1737041230000|2025-01-16 15:27:10|||||||||1
1737041240000|2025-01-16 15:27:20|32466.4|32446.4|32466.4|32446.4|32466.4|32446.4|32466.4|32446.4|8
1737041250000|2025-01-16 15:27:30|32467.3|32447.3|32468.9|32448.9|32468.9|32448.9|32467.3|32447.3|3
1737041260000|2025-01-16 15:27:40|||||||||4
1737041280000|2025-01-16 15:28:00|32470.5|32450.5|32482.3|32462.3|32482.3|32462.3|32470.5|32450.5|11
1737041290000|2025-01-16 15:28:10|32484.8|32464.8|32487.3|32467.3|32488.2|32468.2|32484.8|32464.8|3
1737041300000|2025-01-16 15:28:20|32488.9|32468.9|32489.8|32469.8|32489.8|32469.8|32488.9|32468.9|7
1737041310000|2025-01-16 15:28:30|32488.9|32468.9|32489.8|32469.8|32489.8|32469.8|32488.9|32468.9|23
1737041340000|2025-01-16 15:29:00|32488|32468|32492.3|32452.3|32495.5|32468|32488|32452.3|4
1737041350000|2025-01-16 15:29:10|32481.4|32461.4|32479.8|32459.8|32481.4|32461.4|32479.8|32459.8|0
1737041360000|2025-01-16 15:29:20|32481.4|32461.4|32484.8|32464.8|32484.8|32464.8|32481.4|32461.4|7
1737041370000|2025-01-16 15:29:30|32492.3|32452.3|32484.8|32464.8|32492.3|32464.8|32484.8|32452.3|0
1737041380000|2025-01-16 15:29:40|32495.7|32455.7|32536.4|32516.4|32536.4|32516.4|32484.8|32455.7|50
1737041390000|2025-01-16 15:29:50|32541.4|32521.4|32541.4|32521.4|32541.4|32521.4|32541.4|32521.4|3
1737041400000|2025-01-16 15:30:00|32538.9|32518.9|32534.8|32514.8|32538.9|32518.9|32534.8|32514.8|7
1737041410000|2025-01-16 15:30:10|32533.9|32513.9|32533.9|32513.9|32533.9|32513.9|32533.9|32513.9|5
1737041420000|2025-01-16 15:30:20|32530.7|32510.7|32530.7|32510.7|32530.7|32510.7|32530.7|32510.7|36
1737041430000|2025-01-16 15:30:30|32534.8|32514.8|32535.7|32515.7|32535.7|32515.7|32534.8|32514.8|5
1737041440000|2025-01-16 15:30:40|32537.5|32517.5|32539.1|32519.1|32539.1|32519.1|32537.5|32517.5|14
1737041450000|2025-01-16 15:30:50|32540|32520|32540.9|32520.9|32540.9|32520.9|32540|32520|1
1737041460000|2025-01-16 15:31:00|32541.9|32521.9|32541.9|32521.9|32541.9|32521.9|32541.9|32521.9|1
1737041470000|2025-01-16 15:31:10|32545|32525|32578.2|32558.2|32578.2|32558.2|32545|32525|14
1737041490000|2025-01-16 15:31:30|32584.8|32564.8|32573.2|32553.2|32584.8|32564.8|32573.2|32553.2|11
1737041500000|2025-01-16 15:31:40|||||||||3
1737041510000|2025-01-16 15:31:50|||||||||1
1737041520000|2025-01-16 15:32:00|32572.3|32552.3|32570.7|32550.7|32572.3|32552.3|32570.7|32550.7|17
1737041530000|2025-01-16 15:32:10|32577.9|32537.9|32565.7|32545.7|32577.9|32545.7|32563.2|32532.3|3
1737041550000|2025-01-16 15:32:30|32568.2|32548.2|32585|32565|32586.6|32565|32568.2|32542.5|3
1737041560000|2025-01-16 15:32:40|32587.5|32567.5|32590.7|32570.7|32590.7|32570.7|32587.5|32567.5|3
1737041570000|2025-01-16 15:32:50|32589.8|32569.8|32588.2|32568.2|32589.8|32569.8|32588.2|32568.2|0
1737041580000|2025-01-16 15:33:00|32587.3|32567.3|32583.2|32563.2|32587.3|32567.3|32583.2|32563.2|3
1737041590000|2025-01-16 15:33:10|32580.7|32560.7|32573.2|32553.2|32580.7|32560.7|32573.2|32553.2|13
1737041600000|2025-01-16 15:33:20|32575.7|32555.7|32575.7|32555.7|32575.7|32555.7|32575.7|32555.7|1
1737041610000|2025-01-16 15:33:30|32574.8|32554.8|32568.2|32548.2|32574.8|32554.8|32568.2|32548.2|16
1737041620000|2025-01-16 15:33:40|32562.3|32542.3|32554.1|32534.1|32562.3|32542.3|32554.1|32534.1|0
1737041630000|2025-01-16 15:33:50|32548.9|32528.9|32548.9|32528.9|32548.9|32528.9|32548.9|32528.9|3
1737041640000|2025-01-16 15:34:00|32541.4|32521.4|32536.4|32516.4|32541.4|32521.4|32536.4|32516.4|2
1737041650000|2025-01-16 15:34:10|32537.9|32517.9|32549.5|32509.5|32550.4|32517.9|32537.9|32509.5|5
1737041660000|2025-01-16 15:34:20|32553.9|32513.9|32553.9|32513.9|32553.9|32513.9|32553.9|32513.9|2
1737041670000|2025-01-16 15:34:30|||||||||3
1737041680000|2025-01-16 15:34:40|32546.4|32526.4|32546.4|32526.4|32546.4|32526.4|32546.4|32526.4|2
1737041690000|2025-01-16 15:34:50|32548.9|32528.9|32549.8|32529.8|32551.4|32531.4|32548.9|32528.9|6
1737041700000|2025-01-16 15:35:00|32551.4|32531.4|32551.4|32531.4|32551.4|32531.4|32551.4|32531.4|0
1737041710000|2025-01-16 15:35:10|32549.8|32529.8|32552.3|32532.3|32552.3|32532.3|32549.8|32529.8|3
1737041720000|2025-01-16 15:35:20|||||||||1
1737041730000|2025-01-16 15:35:30|32551.4|32531.4|32548.9|32528.9|32551.4|32531.4|32548.9|32528.9|0
1737041740000|2025-01-16 15:35:40|32543.2|32523.2|32543.2|32523.2|32543.2|32523.2|32543.2|32523.2|0
1737041760000|2025-01-16 15:36:00|32541.3|32521.3|32541.3|32521.3|32541.3|32521.3|32541.3|32521.3|0
1737041770000|2025-01-16 15:36:10|||||||||4
1737041780000|2025-01-16 15:36:20|32542.3|32522.3|32542.3|32522.3|32542.3|32522.3|32541.3|32521.3|0
1737041800000|2025-01-16 15:36:40|32553.4|32533.4|32561.3|32541.3|32561.3|32541.3|32553.4|32533.4|8
1737041810000|2025-01-16 15:36:50|32556.3|32536.3|32557.9|32537.9|32557.9|32537.9|32556.3|32536.3|7
1737041820000|2025-01-16 15:37:00|32556.3|32536.3|32548.8|32528.8|32556.3|32536.3|32546.3|32526.3|3
1737041830000|2025-01-16 15:37:10|||||||||1
1737041840000|2025-01-16 15:37:20|32547.9|32527.9|32551.3|32531.3|32551.3|32531.3|32546.3|32526.3|0
1737041860000|2025-01-16 15:37:40|32553.8|32533.8|32555.4|32535.4|32556.3|32536.3|32553.8|32533.8|2
1737041870000|2025-01-16 15:37:50|32556.3|32536.3|32556.3|32536.3|32556.3|32536.3|32556.3|32536.3|0
1737041880000|2025-01-16 15:38:00|32555.4|32535.4|32553.8|32533.8|32555.4|32535.4|32551.3|32531.3|3
1737041890000|2025-01-16 15:38:10|32552|32532|32550.4|32530.4|32552|32532|32550.4|32530.4|0
1737041900000|2025-01-16 15:38:20|32544.8|32524.8|32539.8|32519.8|32544.8|32524.8|32537.9|32517.9|4
1737041910000|2025-01-16 15:38:30|||||||||1
1737041920000|2025-01-16 15:38:40|32550.7|32510.7|32543.2|32523.2|32552.3|32523.2|32543.2|32510.7|1
1737041940000|2025-01-16 15:39:00|32542.3|32522.3|32543.2|32523.2|32543.2|32523.2|32542.3|32522.3|1
1737041960000|2025-01-16 15:39:20|32542.3|32522.3|32543.2|32523.2|32543.2|32523.2|32542.3|32522.3|0
1737041980000|2025-01-16 15:39:40|32541.3|32521.3|32546.3|32526.3|32546.3|32526.3|32541.3|32521.3|1
1737041990000|2025-01-16 15:39:50|32548.2|32528.2|32572|32532|32582|32532.9|32548.2|32522|5
1737042000000|2025-01-16 15:40:00|32570.4|32530.4|32570.4|32530.4|32570.4|32530.4|32570.4|32530.4|2
1737042020000|2025-01-16 15:40:20|||||||||6
1737042050000|2025-01-16 15:40:50|32561.3|32541.3|32561.3|32541.3|32570.4|32541.3|32561.3|32528.8|1
1737042060000|2025-01-16 15:41:00|32570.4|32530.4|32561.3|32541.3|32570.4|32541.3|32561.3|32530.4|0
1737042070000|2025-01-16 15:41:10|32570.4|32530.4|32561.3|32541.3|32570.4|32541.3|32561.3|32530.4|0
1737042080000|2025-01-16 15:41:20|32558.2|32538.2|32547.2|32527.2|32558.2|32538.2|32547.2|32527.2|4
1737042110000|2025-01-16 15:41:50|32545.4|32525.4|32545.4|32525.4|32545.4|32525.4|32545.4|32525.4|15
1737042120000|2025-01-16 15:42:00|||||||||1
1737042130000|2025-01-16 15:42:10|||||||||4
1737042160000|2025-01-16 15:42:40|||||||||2
1737042170000|2025-01-16 15:42:50|32544.5|32524.5|32544.5|32524.5|32544.5|32524.5|32544.5|32524.5|3
1737042180000|2025-01-16 15:43:00|32542|32522|32530.4|32510.4|32544.9|32522|32529.5|32498.6|5
1737042200000|2025-01-16 15:43:20|||||||||1
1737042210000|2025-01-16 15:43:30|32527.9|32507.9|32527.9|32507.9|32527.9|32507.9|32527.9|32507.9|0
1737042220000|2025-01-16 15:43:40|32524.5|32504.5|32516.1|32496.1|32524.5|32504.5|32516.1|32496.1|6
1737042230000|2025-01-16 15:43:50|||||||||8
1737042240000|2025-01-16 15:44:00|32530.2|32490.2|32530.2|32490.2|32530.2|32490.2|32530.2|32490.2|1
1737042250000|2025-01-16 15:44:10|32522.9|32502.9|32543.4|32503.4|32549.7|32503.4|32522.9|32488.8|33
1737042260000|2025-01-16 15:44:20|32552.5|32512.5|32552.9|32532.9|32552.9|32532.9|32543.4|32512.5|1
1737042270000|2025-01-16 15:44:30|32553.8|32533.8|32553.8|32533.8|32553.8|32533.8|32553.8|32533.8|0
1737042280000|2025-01-16 15:44:40|32552.9|32532.9|32553.8|32533.8|32553.8|32533.8|32552.9|32532.9|4
1737042300000|2025-01-16 15:45:00|32552.9|32532.9|32551.1|32531.1|32562|32532.9|32551.1|32522|1
1737042310000|2025-01-16 15:45:10|32548.6|32528.6|32543.6|32523.6|32548.6|32528.6|32543.6|32523.6|1
1737042320000|2025-01-16 15:45:20|32542.7|32522.7|32548.6|32508.6|32548.6|32522.7|32539.5|32508.6|0
1737042330000|2025-01-16 15:45:30|32541.1|32521.1|32538.6|32518.6|32541.1|32521.1|32538.6|32518.6|0
1737042360000|2025-01-16 15:46:00|32533.6|32513.6|32541.7|32501.7|32541.7|32513.6|32533.6|32501.7|1
1737042370000|2025-01-16 15:46:10|32538.6|32498.6|32538.6|32498.6|32538.6|32498.6|32538.6|32498.6|0
1737042380000|2025-01-16 15:46:20|32524.5|32504.5|32524.5|32504.5|32524.5|32504.5|32524.5|32504.5|0
1737042390000|2025-01-16 15:46:30|32527|32507|32537.9|32517.9|32537.9|32517.9|32527|32507|3
1737042400000|2025-01-16 15:46:40|||||||||6
1737042410000|2025-01-16 15:46:50|32536.1|32516.1|32536.1|32516.1|32536.1|32516.1|32536.1|32516.1|1
1737042420000|2025-01-16 15:47:00|32543.6|32503.6|32543.6|32503.6|32543.6|32503.6|32543.6|32503.6|1
1737042430000|2025-01-16 15:47:10|32542|32502|32549.5|32509.5|32549.5|32509.5|32542|32502|1
1737042440000|2025-01-16 15:47:20|32552.2|32512.2|32548.1|32528.1|32556.3|32528.1|32548.1|32512.2|8
1737042450000|2025-01-16 15:47:30|32552.9|32532.9|32552.9|32532.9|32552.9|32532.9|32552.9|32532.9|0
1737042460000|2025-01-16 15:47:40|32553.8|32533.8|32553.8|32533.8|32553.8|32533.8|32553.8|32533.8|7
1737042480000|2025-01-16 15:48:00|32556.3|32536.3|32555.4|32535.4|32556.3|32536.3|32555.4|32535.4|0
1737042490000|2025-01-16 15:48:10|32554.5|32534.5|32554.5|32534.5|32554.5|32534.5|32554.5|32534.5|0
1737042500000|2025-01-16 15:48:20|32557|32537|32557|32537|32557|32537|32557|32537|5
1737042510000|2025-01-16 15:48:30|32559.5|32539.5|32562|32542|32562|32542|32559.5|32539.5|4
1737042530000|2025-01-16 15:48:50|32564.5|32544.5|32578.6|32558.6|32578.6|32558.6|32564.5|32544.5|2
1737042540000|2025-01-16 15:49:00|32579.5|32559.5|32581.1|32561.1|32592|32561.1|32579.5|32552|4
1737042550000|2025-01-16 15:49:10|32579.5|32559.5|32578.6|32558.6|32579.5|32559.5|32578.6|32558.6|3
1737042560000|2025-01-16 15:49:20|32582|32562|32582|32562|32582|32562|32582|32562|2
1737042570000|2025-01-16 15:49:30|32584.5|32564.5|32584.5|32564.5|32584.5|32564.5|32584.5|32564.5|0
1737042590000|2025-01-16 15:49:50|32592|32572|32592|32572|32592|32572|32592|32572|5
1737042600000|2025-01-16 15:50:00|32592.9|32572.9|32593.6|32573.6|32593.6|32573.6|32592.9|32572.9|2
1737042610000|2025-01-16 15:50:10|32594.5|32574.5|32588.3|32568.3|32594.5|32574.5|32588.3|32568.3|7
1737042620000|2025-01-16 15:50:20|32582.6|32562.6|32576.3|32556.3|32582.6|32562.6|32576.3|32556.3|0
1737042630000|2025-01-16 15:50:30|32574.5|32554.5|32574.5|32554.5|32574.5|32554.5|32574.5|32554.5|1
1737042640000|2025-01-16 15:50:40|32573.6|32553.6|32569.5|32549.5|32573.6|32553.6|32569.5|32549.5|0
1737042650000|2025-01-16 15:50:50|32567|32547|32567|32547|32567|32547|32567|32547|0
1737042670000|2025-01-16 15:51:10|32566.1|32546.1|32564.5|32544.5|32566.1|32546.1|32564.5|32544.5|0
1737042680000|2025-01-16 15:51:20|32562.6|32542.6|32557.6|32537.6|32562.6|32542.6|32557.6|32537.6|4
1737042690000|2025-01-16 15:51:30|32568.6|32528.6|32571.1|32531.1|32571.1|32531.1|32568.6|32528.6|1
1737042710000|2025-01-16 15:51:50|32564.5|32544.5|32565.4|32545.4|32565.4|32545.4|32564.5|32544.5|1
1737042720000|2025-01-16 15:52:00|32567|32547|32567|32547|32567|32547|32567|32547|0
1737042730000|2025-01-16 15:52:10|||||||||7
1737042750000|2025-01-16 15:52:30|32578.1|32558.1|32583.1|32563.1|32583.1|32563.1|32578.1|32558.1|24
1737042760000|2025-01-16 15:52:40|32594|32554|32583.1|32563.1|32594|32563.1|32583.1|32554|0
1737042770000|2025-01-16 15:52:50|32590.6|32550.6|32577|32537|32590.6|32557|32577|32537|1
1737042780000|2025-01-16 15:53:00|32566.1|32546.1|32566.1|32546.1|32577|32546.1|32566.1|32537|0
1737042790000|2025-01-16 15:53:10|32564.5|32544.5|32564.5|32544.5|32564.5|32544.5|32564.5|32544.5|0
1737042800000|2025-01-16 15:53:20|32562|32542|32561.1|32541.1|32562|32542|32561.1|32541.1|0
1737042810000|2025-01-16 15:53:30|32561|32541|32561|32541|32561|32541|32561|32541|1
1737042820000|2025-01-16 15:53:40|32562|32542|32569.5|32549.5|32578.5|32549.5|32562|32538.5|2
1737042830000|2025-01-16 15:53:50|32570.4|32550.4|32570.4|32550.4|32570.4|32550.4|32570.4|32550.4|0
1737042850000|2025-01-16 15:54:10|||||||||2
1737042860000|2025-01-16 15:54:20|||||||||1
1737042870000|2025-01-16 15:54:30|32572|32552|32589.5|32549.5|32589.5|32552|32572|32549.5|0
1737042880000|2025-01-16 15:54:40|32587|32567|32587|32567|32587|32567|32587|32567|3
1737042900000|2025-01-16 15:55:00|32591.7|32551.7|32576|32556|32591.7|32556|32576|32548.3|4
1737042920000|2025-01-16 15:55:20|32575.1|32555.1|32572|32552|32576|32556|32572|32552|8
1737042930000|2025-01-16 15:55:30|32571|32551|32566|32546|32571|32551|32566|32546|0
1737042940000|2025-01-16 15:55:40|32563.5|32543.5|32563.5|32543.5|32563.5|32543.5|32563.5|32543.5|1
1737042950000|2025-01-16 15:55:50|||||||||1
1737042960000|2025-01-16 15:56:00|32557|32537|32556|32536|32557|32537|32556|32536|0
1737042980000|2025-01-16 15:56:20|32561|32541|32571.3|32551.3|32571.3|32551.3|32561|32541|21
1737042990000|2025-01-16 15:56:30|32583.8|32543.8|32583.8|32543.8|32583.8|32543.8|32583.8|32543.8|1
1737043010000|2025-01-16 15:56:50|32572.9|32552.9|32571.3|32551.3|32583.8|32556.3|32571.3|32543.8|5
1737043020000|2025-01-16 15:57:00|32572.2|32552.2|32571.3|32551.3|32573.8|32553.8|32571.3|32551.3|1
1737043050000|2025-01-16 15:57:30|32568.8|32548.8|32568.8|32548.8|32568.8|32548.8|32568.8|32548.8|1
1737043100000|2025-01-16 15:58:20|32565.6|32545.6|32573.8|32533.8|32573.8|32545.6|32565.6|32533.8|4
1737043120000|2025-01-16 15:58:40|32564.7|32544.7|32561.3|32541.3|32564.7|32544.7|32561.3|32541.3|2
1737043130000|2025-01-16 15:58:50|32546.9|32526.9|32534.4|32514.4|32546.9|32526.9|32534.4|32514.4|18
1737043140000|2025-01-16 15:59:00|32532.6|32512.6|32531|32511|32532.6|32512.6|32529.4|32509.4|1
1737043150000|2025-01-16 15:59:10|32529.4|32509.4|32531|32511|32531|32511|32529.4|32509.4|2
1737043160000|2025-01-16 15:59:20|32529.4|32509.4|32529.4|32509.4|32529.4|32509.4|32529.4|32509.4|2
1737043170000|2025-01-16 15:59:30|||||||||1
1737043180000|2025-01-16 15:59:40|32531|32511|32531|32511|32531|32511|32531|32511|2
1737043190000|2025-01-16 15:59:50|32534.4|32514.4|32534.4|32514.4|32534.4|32514.4|32534.4|32514.4|4
1737043200000|2025-01-16 16:00:00|32536.9|32516.9|32546|32526|32555.4|32526|32536.9|32515.4|2
1737043210000|2025-01-16 16:00:10|32544.4|32524.4|32544.4|32524.4|32544.4|32524.4|32544.4|32524.4|0
1737043220000|2025-01-16 16:00:20|32546.9|32526.9|32546.9|32526.9|32546.9|32526.9|32546.9|32526.9|1
1737043230000|2025-01-16 16:00:30|32546|32526|32539.4|32519.4|32546|32526|32539.4|32519.4|2
1737043260000|2025-01-16 16:01:00|||||||||2
1737043270000|2025-01-16 16:01:10|||||||||2
1737043280000|2025-01-16 16:01:20|32541|32521|32541.9|32521.9|32541.9|32521.9|32541|32521|0
1737043290000|2025-01-16 16:01:30|||||||||1
1737043300000|2025-01-16 16:01:40|||||||||6
1737043310000|2025-01-16 16:01:50|||||||||3
1737043320000|2025-01-16 16:02:00|||||||||1
1737043330000|2025-01-16 16:02:10|32541|32521|32541|32521|32541|32521|32541|32521|0
1737043340000|2025-01-16 16:02:20|32540.4|32520.4|32541.9|32521.9|32541.9|32521.9|32540.4|32520.4|3
1737043360000|2025-01-16 16:02:40|32538.5|32518.5|32536.9|32516.9|32538.5|32518.5|32536.9|32516.9|6
1737043380000|2025-01-16 16:03:00|32538.5|32518.5|32539.4|32519.4|32539.4|32519.4|32538.5|32518.5|2
1737043390000|2025-01-16 16:03:10|32538.5|32518.5|32536.9|32516.9|32538.5|32518.5|32536.9|32516.9|1
1737043410000|2025-01-16 16:03:30|||||||||1
1737043420000|2025-01-16 16:03:40|32535.1|32515.1|32533.5|32513.5|32535.1|32515.1|32533.5|32513.5|4
1737043430000|2025-01-16 16:03:50|||||||||2
1737043440000|2025-01-16 16:04:00|||||||||1
1737043450000|2025-01-16 16:04:10|||||||||1
1737043480000|2025-01-16 16:04:40|32534.4|32514.4|32534.4|32514.4|32534.4|32514.4|32534.4|32514.4|5
1737043500000|2025-01-16 16:05:00|32533.5|32513.5|32533.5|32513.5|32533.5|32513.5|32533.5|32513.5|5
1737043510000|2025-01-16 16:05:10|32531.9|32511.9|32526|32506|32531.9|32511.9|32526|32506|8
1737043520000|2025-01-16 16:05:20|||||||||1
1737043530000|2025-01-16 16:05:30|32522.6|32502.6|32519.4|32499.4|32522.6|32502.6|32518.5|32498.5|8
1737043540000|2025-01-16 16:05:40|32520.3|32500.3|32516.9|32496.9|32524.4|32504.4|32516.9|32496.9|5
1737043560000|2025-01-16 16:06:00|||||||||1
1737043570000|2025-01-16 16:06:10|32523.8|32503.8|32529.4|32509.4|32529.4|32509.4|32523.8|32503.8|4
1737043580000|2025-01-16 16:06:20|32528.5|32508.5|32528.5|32508.5|32528.5|32508.5|32528.5|32508.5|0
1737043600000|2025-01-16 16:06:40|||||||||2
1737043610000|2025-01-16 16:06:50|||||||||1
1737043620000|2025-01-16 16:07:00|32526.9|32506.9|32525.3|32505.3|32526.9|32506.9|32525.3|32505.3|2
1737043630000|2025-01-16 16:07:10|32526.9|32506.9|32526.9|32506.9|32526.9|32506.9|32526.9|32506.9|6
1737043640000|2025-01-16 16:07:20|32531.3|32511.3|32537.8|32517.8|32537.8|32517.8|32531.3|32511.3|2
1737043650000|2025-01-16 16:07:30|32536.9|32516.9|32536.9|32516.9|32536.9|32516.9|32536.9|32516.9|5
1737043660000|2025-01-16 16:07:40|32535.3|32515.3|32534.4|32514.4|32535.3|32515.3|32534.4|32514.4|1
1737043670000|2025-01-16 16:07:50|32531|32511|32534.4|32514.4|32534.4|32514.4|32531|32511|0
1737043680000|2025-01-16 16:08:00|32533.5|32513.5|32531.9|32511.9|32533.5|32513.5|32531.9|32511.9|1
1737043700000|2025-01-16 16:08:20|||||||||1
1737043740000|2025-01-16 16:09:00|32532.8|32512.8|32531.9|32511.9|32534.4|32514.4|32531.9|32511.9|0
1737043780000|2025-01-16 16:09:40|32534.4|32514.4|32534.4|32514.4|32534.4|32514.4|32534.4|32514.4|2
1737043790000|2025-01-16 16:09:50|32535.3|32515.3|32538.5|32518.5|32538.5|32518.5|32535.3|32515.3|1
1737043800000|2025-01-16 16:10:00|||||||||3
1737043820000|2025-01-16 16:10:20|||||||||1
1737043830000|2025-01-16 16:10:30|32539.4|32519.4|32539.4|32519.4|32539.4|32519.4|32539.4|32519.4|1
1737043850000|2025-01-16 16:10:50|32540.3|32520.3|32544.4|32524.4|32544.4|32524.4|32540.3|32520.3|2
1737043870000|2025-01-16 16:11:10|||||||||2
1737043880000|2025-01-16 16:11:20|32546.9|32526.9|32569.4|32549.4|32569.4|32549.4|32546.9|32526.9|31
1737043890000|2025-01-16 16:11:30|32570.1|32550.1|32558.5|32538.5|32570.1|32550.1|32558.5|32538.5|32
1737043900000|2025-01-16 16:11:40|32554.4|32534.4|32554.4|32534.4|32554.4|32534.4|32554.4|32534.4|0
1737043920000|2025-01-16 16:12:00|32556|32536|32556|32536|32556|32536|32556|32536|0
1737043930000|2025-01-16 16:12:10|32554.4|32534.4|32554.4|32534.4|32554.4|32534.4|32554.4|32534.4|1
1737043940000|2025-01-16 16:12:20|32556.9|32536.9|32554.4|32534.4|32556.9|32536.9|32554.4|32534.4|1
1737043950000|2025-01-16 16:12:30|||||||||2
1737043970000|2025-01-16 16:12:50|32551|32531|32551|32531|32551|32531|32551|32531|13
1737043980000|2025-01-16 16:13:00|32549.4|32529.4|32549.4|32529.4|32549.4|32529.4|32549.4|32529.4|1
1737043990000|2025-01-16 16:13:10|32550.3|32530.3|32571.2|32551.2|32572.2|32552.2|32550.3|32530.3|8
1737044000000|2025-01-16 16:13:20|32573.7|32553.7|32572.8|32552.8|32573.7|32553.7|32572.8|32552.8|1
1737044010000|2025-01-16 16:13:30|32571.2|32551.2|32571.2|32551.2|32571.2|32551.2|32571.2|32551.2|1
1737044020000|2025-01-16 16:13:40|32569.4|32549.4|32560.3|32540.3|32569.4|32549.4|32560.3|32540.3|3
1737044030000|2025-01-16 16:13:50|32557.8|32537.8|32555.3|32535.3|32557.8|32537.8|32555.3|32535.3|0
1737044060000|2025-01-16 16:14:20|||||||||4
1737044080000|2025-01-16 16:14:40|32556.2|32536.2|32558.7|32538.7|32558.7|32538.7|32556.2|32536.2|0
1737044090000|2025-01-16 16:14:50|32553.7|32533.7|32563.7|32503.7|32563.7|32533.7|32553.7|32503.7|7
1737044100000|2025-01-16 16:15:00|32533.7|32513.7|32538.1|32518.1|32547.1|32518.1|32531.2|32504|15
1737044110000|2025-01-16 16:15:10|32552.1|32512.1|32543.1|32523.1|32552.1|32523.1|32543.1|32512.1|1
1737044120000|2025-01-16 16:15:20|32545.3|32525.3|32544.6|32524.6|32545.3|32525.3|32542.1|32522.1|1
1737044130000|2025-01-16 16:15:30|||||||||1
1737044140000|2025-01-16 16:15:40|32543.7|32523.7|32536.2|32516.2|32543.7|32523.7|32536.2|32516.2|2
1737044150000|2025-01-16 16:15:50|32533.7|32513.7|32521.2|32501.2|32535.3|32513.7|32521.2|32495.3|2
1737044170000|2025-01-16 16:16:10|32520.3|32500.3|32520.3|32500.3|32520.3|32500.3|32520.3|32500.3|0
1737044190000|2025-01-16 16:16:30|32519.4|32499.4|32516.2|32496.2|32519.4|32499.4|32516.2|32496.2|0
1737044200000|2025-01-16 16:16:40|32534|32494|32535.6|32495.6|32535.6|32495.6|32534|32494|41
1737044210000|2025-01-16 16:16:50|32528.1|32508.1|32526.5|32506.5|32537.1|32508.1|32524.6|32497.1|1
1737044220000|2025-01-16 16:17:00|32528.1|32508.1|32545.6|32505.6|32545.6|32508.1|32528.1|32500.6|0
1737044240000|2025-01-16 16:17:20|32536.5|32516.5|32538.1|32518.1|32538.1|32518.1|32536.5|32516.5|2
1737044260000|2025-01-16 16:17:40|||||||||1
1737044280000|2025-01-16 16:18:00|32543.7|32503.7|32532.8|32512.8|32543.7|32512.8|32532.8|32503.7|1
1737044290000|2025-01-16 16:18:10|32531.2|32511.2|32531.2|32511.2|32531.2|32511.2|32531.2|32511.2|0
1737044320000|2025-01-16 16:18:40|32542.1|32502.1|32539|32519|32543.7|32519|32539|32502.1|7
1737044330000|2025-01-16 16:18:50|32540.8|32520.8|32540.8|32520.8|32540.8|32520.8|32540.8|32520.8|1
1737044340000|2025-01-16 16:19:00|32545.6|32525.6|32545.6|32525.6|32545.6|32525.6|32545.6|32525.6|1
1737044350000|2025-01-16 16:19:10|32550.6|32530.6|32550.6|32530.6|32550.6|32530.6|32550.6|32530.6|4
1737044370000|2025-01-16 16:19:30|32558.5|32538.5|32563|32543|32563|32543|32558.5|32538.5|1
1737044380000|2025-01-16 16:19:40|32568|32548|32568|32548|32568|32548|32568|32548|2
1737044390000|2025-01-16 16:19:50|32567.1|32547.1|32565.5|32545.5|32568|32548|32565.5|32545.5|19
1737044400000|2025-01-16 16:20:00|32570.5|32550.5|32585.3|32565.3|32585.3|32565.3|32570.5|32550.5|9
1737044410000|2025-01-16 16:20:10|32595.8|32575.8|32607.4|32587.4|32607.4|32587.4|32595.8|32575.8|9
1737044420000|2025-01-16 16:20:20|||||||||4
1737044440000|2025-01-16 16:20:40|32610.1|32590.1|32614.9|32594.9|32614.9|32594.9|32610.1|32590.1|2
1737044450000|2025-01-16 16:20:50|||||||||1
1737044460000|2025-01-16 16:21:00|32616.5|32596.5|32609|32589|32617.4|32597.4|32609|32589|13
1737044470000|2025-01-16 16:21:10|32608|32588|32605.5|32585.5|32609|32589|32605.5|32585.5|3
1737044480000|2025-01-16 16:21:20|32600.5|32580.5|32600.5|32580.5|32600.5|32580.5|32600.5|32580.5|1
1737044490000|2025-01-16 16:21:30|32595.5|32575.5|32594.6|32574.6|32595.5|32575.5|32594.6|32574.6|5
1737044500000|2025-01-16 16:21:40|32593|32573|32602.1|32562.1|32602.1|32573|32593|32562.1|0
1737044510000|2025-01-16 16:21:50|32589.6|32569.6|32589.6|32569.6|32589.6|32569.6|32589.6|32569.6|0
1737044520000|2025-01-16 16:22:00|32587.8|32567.8|32582.1|32562.1|32587.8|32567.8|32582.1|32562.1|1
1737044530000|2025-01-16 16:22:10|32577.8|32557.8|32563.7|32543.7|32577.8|32557.8|32563.7|32543.7|17
1737044540000|2025-01-16 16:22:20|32561.2|32541.2|32566.2|32526.2|32570.3|32541.2|32561.2|32526.2|1
1737044550000|2025-01-16 16:22:30|32567.8|32527.8|32567.8|32527.8|32567.8|32527.8|32567.8|32527.8|1
1737044560000|2025-01-16 16:22:40|32568.7|32528.7|32565.3|32525.3|32568.7|32536.2|32556.2|32525.3|0
1737044580000|2025-01-16 16:23:00|32563.7|32523.7|32568.7|32528.7|32568.7|32536.2|32556.2|32523.7|4
1737044590000|2025-01-16 16:23:10|32561.2|32541.2|32561.2|32541.2|32561.2|32541.2|32561.2|32541.2|3
1737044610000|2025-01-16 16:23:30|32568.7|32528.7|32553.7|32533.7|32568.7|32533.7|32553.7|32528.7|5
1737044620000|2025-01-16 16:23:40|32552.8|32532.8|32551.2|32531.2|32552.8|32532.8|32551.2|32531.2|0
1737044630000|2025-01-16 16:23:50|32548.7|32528.7|32547.8|32527.8|32548.7|32528.7|32547.8|32527.8|1
1737044640000|2025-01-16 16:24:00|32556.9|32516.9|32546|32526|32556.9|32526|32546|32516.9|0
1737044650000|2025-01-16 16:24:10|32546.9|32526.9|32544.4|32524.4|32546.9|32526.9|32544.4|32524.4|0
1737044660000|2025-01-16 16:24:20|32548.7|32508.7|32531.2|32511.2|32548.7|32511.2|32530.3|32505.3|10
1737044670000|2025-01-16 16:24:30|32528.7|32508.7|32526.2|32506.2|32528.7|32508.7|32526.2|32506.2|0
1737044680000|2025-01-16 16:24:40|32523.7|32503.7|32523.7|32503.7|32523.7|32503.7|32523.7|32503.7|2
1737044700000|2025-01-16 16:25:00|32526.9|32506.9|32533.9|32513.9|32533.9|32513.9|32526.9|32506.9|0
1737044710000|2025-01-16 16:25:10|32537.1|32517.1|32537.1|32517.1|32537.1|32517.1|32537.1|32517.1|0
1737044720000|2025-01-16 16:25:20|32538|32518|32565.5|32525.5|32565.5|32525.5|32538|32517.1|4
1737044730000|2025-01-16 16:25:30|32570.3|32530.3|32570.3|32530.3|32570.3|32530.3|32570.3|32530.3|0
1737044740000|2025-01-16 16:25:40|32574.4|32534.4|32590.3|32550.3|32590.3|32561.2|32574.4|32534.4|6
1737044750000|2025-01-16 16:25:50|32579.6|32559.6|32588.7|32548.7|32591.2|32561.2|32579.6|32548.7|2
1737044760000|2025-01-16 16:26:00|32581.2|32561.2|32579.6|32559.6|32591.2|32561.2|32579.6|32547.1|6
1737044770000|2025-01-16 16:26:10|32580.5|32560.5|32600.3|32560.3|32600.3|32563.7|32579.6|32559.6|6
1737044780000|2025-01-16 16:26:20|||||||||6
1737044800000|2025-01-16 16:26:40|||||||||2
1737044810000|2025-01-16 16:26:50|32589.4|32569.4|32589.4|32569.4|32598.5|32569.4|32589.4|32558.5|0
1737044820000|2025-01-16 16:27:00|32598.5|32558.5|32601.9|32561.9|32601.9|32569.4|32589.4|32558.5|0
1737044830000|2025-01-16 16:27:10|32602.8|32562.8|32611.9|32571.9|32611.9|32577.8|32597.8|32562.8|1
1737044840000|2025-01-16 16:27:20|32602.8|32582.8|32611.9|32571.9|32613.5|32582.8|32602.8|32571.9|0
1737044860000|2025-01-16 16:27:40|||||||||1
1737044880000|2025-01-16 16:28:00|32602.8|32582.8|32625|32585|32625|32585.3|32602.8|32570.3|39
1737044890000|2025-01-16 16:28:10|32623.4|32583.4|32614.4|32594.4|32623.4|32594.4|32614.4|32583.4|0
1737044900000|2025-01-16 16:28:20|32621.9|32581.9|32621.9|32581.9|32621.9|32581.9|32621.9|32581.9|0
1737044910000|2025-01-16 16:28:30|32614.4|32594.4|32618.4|32578.4|32623.4|32594.4|32614.4|32577.5|1
1737044920000|2025-01-16 16:28:40|32617.5|32577.5|32615.9|32575.9|32618.4|32578.4|32615.9|32575.9|0
1737044930000|2025-01-16 16:28:50|32618.4|32578.4|32618.4|32578.4|32618.4|32578.4|32615.9|32575.9|2
1737044940000|2025-01-16 16:29:00|32617.5|32577.5|32617.5|32577.5|32617.5|32577.5|32617.5|32577.5|0
1737044960000|2025-01-16 16:29:20|32620|32580|32620|32580|32620|32580|32620|32580|1
1737044970000|2025-01-16 16:29:30|32613.4|32573.4|32600.9|32580.9|32613.4|32584.4|32600.9|32570.9|0
1737044980000|2025-01-16 16:29:40|32599.4|32579.4|32599.4|32579.4|32599.4|32579.4|32599.4|32579.4|0
1737044990000|2025-01-16 16:29:50|32610.3|32570.3|32599.4|32579.4|32613.4|32582.8|32599.4|32570.3|10
1737045000000|2025-01-16 16:30:00|32608.4|32568.4|32608.4|32568.4|32608.4|32568.4|32608.4|32568.4|0
1737045010000|2025-01-16 16:30:10|32606.9|32566.9|32606.9|32566.9|32606.9|32566.9|32606.9|32566.9|0
1737045020000|2025-01-16 16:30:20|32602.8|32562.8|32611.9|32551.9|32611.9|32562.8|32602.8|32551.9|0
1737045030000|2025-01-16 16:30:30|32601.9|32561.9|32601.9|32561.9|32601.9|32561.9|32601.9|32561.9|1
1737045040000|2025-01-16 16:30:40|32602.5|32562.5|32590.9|32550.9|32602.5|32569.1|32582.8|32550.9|2
1737045050000|2025-01-16 16:30:50|32593.4|32553.4|32593.4|32553.4|32593.4|32553.4|32593.4|32553.4|0
1737045060000|2025-01-16 16:31:00|||||||||7
1737045070000|2025-01-16 16:31:10|32579.4|32559.4|32569.4|32549.4|32579.4|32559.4|32569.4|32549.4|2
1737045080000|2025-01-16 16:31:20|32568.4|32548.4|32568.4|32548.4|32568.4|32548.4|32568.4|32548.4|9
1737045090000|2025-01-16 16:31:30|32570.9|32550.9|32575.9|32555.9|32575.9|32555.9|32570.9|32550.9|4
1737045100000|2025-01-16 16:31:40|||||||||1
1737045110000|2025-01-16 16:31:50|||||||||1
1737045140000|2025-01-16 16:32:20|32578.4|32558.4|32578.4|32558.4|32578.4|32558.4|32578.4|32558.4|0
1737045170000|2025-01-16 16:32:50|||||||||1
1737045200000|2025-01-16 16:33:20|32576.8|32556.8|32593.4|32553.4|32593.4|32558.4|32576.8|32553.4|5
1737045210000|2025-01-16 16:33:30|32584.3|32564.3|32584.3|32564.3|32584.3|32564.3|32584.3|32564.3|0
1737045240000|2025-01-16 16:34:00|32586.2|32566.2|32589.3|32569.3|32589.3|32569.3|32586.2|32566.2|8
1737045250000|2025-01-16 16:34:10|||||||||4
1737045270000|2025-01-16 16:34:30|||||||||3
1737045280000|2025-01-16 16:34:40|32590.3|32570.3|32591.8|32571.8|32591.8|32571.8|32590.3|32570.3|1
1737045290000|2025-01-16 16:34:50|||||||||1
1737045310000|2025-01-16 16:35:10|32589.3|32569.3|32576.8|32556.8|32596.6|32569.3|32575.9|32555.9|7
1737045320000|2025-01-16 16:35:20|32573.4|32553.4|32598.4|32578.4|32598.4|32578.4|32571.8|32551.8|10
1737045330000|2025-01-16 16:35:30|32596.8|32576.8|32599.3|32579.3|32599.3|32579.3|32596.8|32576.8|0
1737045340000|2025-01-16 16:35:40|32596.8|32576.8|32601.8|32581.8|32601.8|32581.8|32596.8|32576.8|2
1737045350000|2025-01-16 16:35:50|32599.3|32579.3|32601.8|32581.8|32601.8|32581.8|32599.3|32579.3|0
1737045360000|2025-01-16 16:36:00|||||||||3
1737045370000|2025-01-16 16:36:10|32604.3|32584.3|32604.3|32584.3|32604.3|32584.3|32604.3|32584.3|14
1737045380000|2025-01-16 16:36:20|32605.3|32585.3|32605.3|32585.3|32605.3|32585.3|32605.3|32585.3|0
1737045400000|2025-01-16 16:36:40|32604.3|32584.3|32604.3|32584.3|32604.3|32584.3|32604.3|32584.3|1
1737045410000|2025-01-16 16:36:50|32601.8|32581.8|32601.8|32581.8|32601.8|32581.8|32601.8|32581.8|0
1737045460000|2025-01-16 16:37:40|||||||||2
1737045470000|2025-01-16 16:37:50|32599.3|32579.3|32595.9|32575.9|32599.3|32579.3|32595.9|32575.9|6
1737045480000|2025-01-16 16:38:00|32596.8|32576.8|32598.4|32578.4|32598.4|32578.4|32596.8|32576.8|0
1737045500000|2025-01-16 16:38:20|32601.8|32581.8|32600|32580|32601.8|32581.8|32600|32580|0
1737045510000|2025-01-16 16:38:30|32598.4|32578.4|32598.4|32578.4|32598.4|32578.4|32598.4|32578.4|0
1737045520000|2025-01-16 16:38:40|32596.8|32576.8|32598.4|32578.4|32598.4|32578.4|32596.8|32576.8|0
1737045530000|2025-01-16 16:38:50|32596.8|32576.8|32596.8|32576.8|32598.4|32578.4|32596.8|32576.8|8
1737045540000|2025-01-16 16:39:00|32599.3|32579.3|32596.8|32576.8|32599.3|32579.3|32596.8|32576.8|1
1737045580000|2025-01-16 16:39:40|||||||||2
1737045590000|2025-01-16 16:39:50|32569.1|32529.1|32511.8|32491.8|32569.1|32529.1|32508.4|32488.4|27
1737045600000|2025-01-16 16:40:00|32513.4|32493.4|32518.4|32498.4|32518.4|32498.4|32513.4|32493.4|4
1737045610000|2025-01-16 16:40:10|32519.3|32499.3|32524.3|32504.3|32526.8|32506.8|32519.3|32499.3|3
1737045620000|2025-01-16 16:40:20|32528.4|32508.4|32528.4|32508.4|32528.4|32508.4|32528.4|32508.4|4
1737045630000|2025-01-16 16:40:30|||||||||1
1737045640000|2025-01-16 16:40:40|32529.3|32509.3|32534.3|32514.3|32534.3|32514.3|32529.3|32509.3|2
1737045650000|2025-01-16 16:40:50|32536.2|32516.2|32544.3|32524.3|32544.3|32524.3|32536.2|32516.2|3
1737045660000|2025-01-16 16:41:00|32555.2|32515.2|32527.7|32507.7|32555.2|32526.8|32527.7|32507.7|6
1737045670000|2025-01-16 16:41:10|32526.8|32506.8|32525|32505|32526.8|32506.8|32525|32505|1
1737045680000|2025-01-16 16:41:20|32523.4|32503.4|32520.2|32500.2|32523.4|32503.4|32520.2|32500.2|1
1737045690000|2025-01-16 16:41:30|32524.3|32504.3|32536.2|32516.2|32545.2|32516.2|32524.3|32504.3|5
1737045700000|2025-01-16 16:41:40|32539.3|32519.3|32536.8|32516.8|32539.3|32519.3|32536.8|32516.8|3
1737045720000|2025-01-16 16:42:00|32534.3|32514.3|32534.3|32514.3|32534.3|32514.3|32534.3|32514.3|0
1737045760000|2025-01-16 16:42:40|||||||||1
1737045780000|2025-01-16 16:43:00|32520.7|32500.7|32523.4|32483.4|32523.4|32500.7|32520.7|32483.4|5
1737045790000|2025-01-16 16:43:10|32512.5|32492.5|32518.4|32478.4|32521.6|32492.5|32512.5|32478.4|1
1737045800000|2025-01-16 16:43:20|32509.3|32489.3|32509.3|32489.3|32509.3|32489.3|32509.3|32489.3|7
1737045820000|2025-01-16 16:43:40|32511.8|32491.8|32511.8|32491.8|32511.8|32491.8|32511.8|32491.8|2
1737045830000|2025-01-16 16:43:50|||||||||9
1737045850000|2025-01-16 16:44:10|32512.7|32492.7|32519.3|32499.3|32519.3|32499.3|32512.7|32492.7|7
1737045860000|2025-01-16 16:44:20|32524.3|32504.3|32524.3|32504.3|32524.3|32504.3|32524.3|32504.3|1
1737045890000|2025-01-16 16:44:50|||||||||2
1737045900000|2025-01-16 16:45:00|32523.4|32503.4|32509.3|32489.3|32523.4|32503.4|32509.3|32489.3|8
1737045910000|2025-01-16 16:45:10|32506.8|32486.8|32494.3|32474.3|32506.8|32486.8|32494.3|32474.3|4
1737045920000|2025-01-16 16:45:20|32493.4|32473.4|32487.5|32467.5|32500|32473.4|32487.5|32460|6
1737045930000|2025-01-16 16:45:30|32485|32465|32472.5|32452.5|32485|32465|32472.5|32452.5|2
1737045940000|2025-01-16 16:45:40|32467.7|32447.7|32471.8|32451.8|32471.8|32451.8|32467.7|32447.7|6
1737045950000|2025-01-16 16:45:50|||||||||1
1737045960000|2025-01-16 16:46:00|32474.3|32454.3|32474.3|32454.3|32474.3|32454.3|32474.3|32454.3|1
1737045970000|2025-01-16 16:46:10|||||||||2
1737045990000|2025-01-16 16:46:30|32471.8|32451.8|32474.3|32454.3|32476.8|32456.8|32471.8|32451.8|3
1737046010000|2025-01-16 16:46:50|32475.9|32455.9|32474.3|32454.3|32476.8|32456.8|32474.3|32454.3|1
1737046030000|2025-01-16 16:47:10|32473.4|32453.4|32470.9|32450.9|32473.4|32453.4|32470.9|32450.9|2
1737046050000|2025-01-16 16:47:30|32471.8|32451.8|32471.8|32451.8|32471.8|32451.8|32471.8|32451.8|1
1737046060000|2025-01-16 16:47:40|32476.8|32456.8|32479.3|32459.3|32479.3|32459.3|32476.8|32456.8|2
1737046070000|2025-01-16 16:47:50|32480.2|32460.2|32481.8|32461.8|32481.8|32461.8|32479.3|32459.3|5
1737046080000|2025-01-16 16:48:00|32485|32465|32485|32465|32485|32465|32485|32465|2
1737046090000|2025-01-16 16:48:10|32487.7|32467.7|32487.7|32467.7|32498.6|32467.7|32487.7|32458.6|4
1737046100000|2025-01-16 16:48:20|||||||||1
1737046110000|2025-01-16 16:48:30|32496.8|32456.8|32497.7|32457.7|32497.7|32467.7|32487.7|32456.8|0
1737046120000|2025-01-16 16:48:40|32489.3|32469.3|32489.3|32469.3|32498.4|32469.3|32489.3|32458.4|0
1737046130000|2025-01-16 16:48:50|32490.9|32470.9|32501.8|32461.8|32501.8|32470.9|32490.9|32461.8|0
1737046140000|2025-01-16 16:49:00|32490.9|32470.9|32501.8|32461.8|32501.8|32470.9|32490.9|32461.8|1
1737046160000|2025-01-16 16:49:20|32493.6|32473.6|32493.6|32473.6|32493.6|32473.6|32493.6|32473.6|1
1737046180000|2025-01-16 16:49:40|32492.7|32472.7|32494.3|32474.3|32494.3|32474.3|32491.8|32471.8|5
1737046190000|2025-01-16 16:49:50|32490.9|32470.9|32490.9|32470.9|32490.9|32470.9|32490.9|32470.9|2
1737046200000|2025-01-16 16:50:00|32487.7|32467.7|32496.8|32456.8|32496.8|32467.7|32487.7|32456.8|4
1737046210000|2025-01-16 16:50:10|32480|32460|32474.3|32454.3|32480|32460|32474.3|32454.3|2
1737046220000|2025-01-16 16:50:20|32475.2|32455.2|32475.2|32455.2|32475.2|32455.2|32475.2|32455.2|0
1737046230000|2025-01-16 16:50:30|||||||||1
1737046240000|2025-01-16 16:50:40|||||||||3
1737046250000|2025-01-16 16:50:50|32476.8|32456.8|32476.8|32456.8|32476.8|32456.8|32476.8|32456.8|2
1737046260000|2025-01-16 16:51:00|||||||||3
1737046280000|2025-01-16 16:51:20|32479.3|32459.3|32477.5|32457.5|32488.4|32459.3|32475.9|32445.9|0
1737046290000|2025-01-16 16:51:30|32475.9|32455.9|32475.9|32455.9|32475.9|32455.9|32475.9|32455.9|0
1737046300000|2025-01-16 16:51:40|32479.3|32459.3|32482.7|32462.7|32482.7|32462.7|32479.3|32459.3|42
1737046310000|2025-01-16 16:51:50|32483.6|32463.6|32484.3|32464.3|32495.2|32466.1|32483.6|32455.2|2
1737046320000|2025-01-16 16:52:00|32482.7|32462.7|32470|32450|32482.7|32462.7|32470|32450|14
1737046330000|2025-01-16 16:52:10|32461.8|32441.8|32464.3|32444.3|32464.3|32444.3|32461.8|32441.8|9
1737046350000|2025-01-16 16:52:30|32466.8|32446.8|32470.9|32450.9|32470.9|32450.9|32466.8|32446.8|2
1737046380000|2025-01-16 16:53:00|32471.8|32451.8|32469.3|32449.3|32471.8|32451.8|32468.4|32448.4|2
1737046410000|2025-01-16 16:53:30|||||||||1
1737046420000|2025-01-16 16:53:40|32471.8|32451.8|32474.3|32454.3|32474.3|32454.3|32471.8|32451.8|19
1737046430000|2025-01-16 16:53:50|32479.3|32459.3|32488.6|32468.6|32488.6|32468.6|32479.3|32459.3|46
1737046440000|2025-01-16 16:54:00|32486.1|32466.1|32486.1|32466.1|32486.1|32466.1|32486.1|32466.1|0
1737046450000|2025-01-16 16:54:10|32485.2|32465.2|32475.9|32455.9|32485.2|32465.2|32475.9|32455.9|2
1737046460000|2025-01-16 16:54:20|32471.1|32451.1|32461.8|32441.8|32471.1|32451.1|32461.8|32441.8|40
1737046480000|2025-01-16 16:54:40|32453.4|32433.4|32444.3|32424.3|32453.4|32433.4|32444.3|32413.4|8
1737046490000|2025-01-16 16:54:50|32445.9|32425.9|32445.9|32425.9|32445.9|32425.9|32445.9|32425.9|1
1737046500000|2025-01-16 16:55:00|32443.4|32423.4|32443.4|32423.4|32443.4|32423.4|32443.4|32423.4|0
1737046510000|2025-01-16 16:55:10|32441.8|32421.8|32441.8|32421.8|32441.8|32421.8|32441.8|32421.8|0
1737046530000|2025-01-16 16:55:30|32444.3|32424.3|32443.4|32423.4|32444.3|32424.3|32441.8|32421.8|0
1737046540000|2025-01-16 16:55:40|32441.8|32421.8|32441.8|32421.8|32441.8|32421.8|32441.8|32421.8|0
1737046550000|2025-01-16 16:55:50|32445.9|32425.9|32446.8|32426.8|32446.8|32426.8|32445.9|32425.9|0
1737046560000|2025-01-16 16:56:00|32443.6|32423.6|32441.8|32421.8|32443.6|32423.6|32441.8|32421.8|1
1737046580000|2025-01-16 16:56:20|32440.9|32420.9|32443.6|32423.6|32443.6|32423.6|32440.9|32420.9|33
1737046590000|2025-01-16 16:56:30|32442.7|32422.7|32441.8|32421.8|32442.7|32422.7|32441.8|32421.8|3
1737046600000|2025-01-16 16:56:40|32440.2|32420.2|32440.2|32420.2|32440.2|32420.2|32440.2|32420.2|0
1737046630000|2025-01-16 16:57:10|32436.8|32416.8|32426.8|32406.8|32436.8|32416.8|32426.8|32406.8|12
1737046640000|2025-01-16 16:57:20|32425.9|32405.9|32429.3|32409.3|32429.3|32409.3|32425.9|32405.9|0
1737046660000|2025-01-16 16:57:40|32427.4|32407.4|32410.9|32390.9|32427.4|32407.4|32409.3|32383.4|11
1737046680000|2025-01-16 16:58:00|32411.8|32391.8|32414.3|32394.3|32414.3|32394.3|32411.8|32391.8|0
1737046690000|2025-01-16 16:58:10|32412.7|32392.7|32412.7|32392.7|32412.7|32392.7|32412.7|32392.7|1
1737046700000|2025-01-16 16:58:20|32416.1|32396.1|32416.1|32396.1|32416.1|32396.1|32416.1|32396.1|1
1737046710000|2025-01-16 16:58:30|32417.7|32397.7|32417.7|32397.7|32417.7|32397.7|32417.7|32397.7|0
1737046720000|2025-01-16 16:58:40|32419.3|32399.3|32419.3|32399.3|32419.3|32399.3|32419.3|32399.3|0
1737046730000|2025-01-16 16:58:50|32422.4|32402.4|32431.8|32391.8|32433.4|32402.4|32422.4|32391.8|15
1737046740000|2025-01-16 16:59:00|32420.9|32400.9|32419.3|32399.3|32420.9|32400.9|32418.4|32398.4|6
1737046750000|2025-01-16 16:59:10|32418.4|32398.4|32418.4|32398.4|32418.4|32398.4|32418.4|32398.4|0
1737046760000|2025-01-16 16:59:20|32420.2|32400.2|32419.3|32399.3|32420.2|32400.2|32419.3|32399.3|0
1737046770000|2025-01-16 16:59:30|32418.4|32398.4|32418.4|32398.4|32419.3|32399.3|32418.4|32398.4|3
1737046780000|2025-01-16 16:59:40|32419.3|32399.3|32420.2|32400.2|32420.2|32400.2|32419.3|32399.3|1
1737046790000|2025-01-16 16:59:50|32419.3|32399.3|32419.3|32399.3|32419.3|32399.3|32419.3|32399.3|0
1737046800000|2025-01-16 17:00:00|||||||||6
1737046820000|2025-01-16 17:00:20|32420.2|32400.2|32420.2|32400.2|32420.2|32400.2|32420.2|32400.2|0
1737046830000|2025-01-16 17:00:30|32416.8|32396.8|32416.8|32396.8|32416.8|32396.8|32416.8|32396.8|2
1737046840000|2025-01-16 17:00:40|32419.3|32399.3|32420.2|32400.2|32420.2|32400.2|32419.3|32399.3|0
1737046850000|2025-01-16 17:00:50|32422.7|32402.7|32422.7|32402.7|32422.7|32402.7|32422.7|32402.7|4
1737046860000|2025-01-16 17:01:00|32431.8|32411.8|32431.8|32411.8|32431.8|32411.8|32431.8|32411.8|3
1737046870000|2025-01-16 17:01:10|32432.7|32412.7|32431.8|32411.8|32432.7|32412.7|32431.8|32411.8|0
1737046880000|2025-01-16 17:01:20|32432.7|32412.7|32432.7|32412.7|32432.7|32412.7|32432.7|32412.7|5
1737046900000|2025-01-16 17:01:40|32431.8|32411.8|32431.8|32411.8|32431.8|32411.8|32431.8|32411.8|2
1737046910000|2025-01-16 17:01:50|32432.7|32412.7|32432.7|32412.7|32432.7|32412.7|32432.7|32412.7|0
1737046920000|2025-01-16 17:02:00|32434.3|32414.3|32434.3|32414.3|32434.3|32414.3|32434.3|32414.3|0
1737046930000|2025-01-16 17:02:10|32435.8|32415.8|32450.2|32410.2|32450.2|32415.8|32435.8|32406.8|3
1737046940000|2025-01-16 17:02:20|32437.7|32417.7|32437.7|32417.7|32437.7|32417.7|32437.7|32417.7|0
1737046950000|2025-01-16 17:02:30|32435.8|32415.8|32434.3|32414.3|32435.8|32415.8|32434.3|32414.3|2
1737046960000|2025-01-16 17:02:40|32445.2|32405.2|32437.7|32417.7|32445.2|32417.7|32437.7|32405.2|0
1737046980000|2025-01-16 17:03:00|||||||||2
1737047000000|2025-01-16 17:03:20|32450.2|32410.2|32437.7|32417.7|32450.2|32419.3|32437.7|32410.2|5
1737047010000|2025-01-16 17:03:30|32446.8|32406.8|32437.7|32417.7|32448.6|32417.7|32435.8|32406.8|3
1737047020000|2025-01-16 17:03:40|32448.6|32408.6|32450.2|32410.2|32450.2|32410.2|32448.6|32408.6|0
1737047030000|2025-01-16 17:03:50|32444.3|32424.3|32445.8|32425.8|32445.8|32425.8|32444.3|32424.3|3
1737047050000|2025-01-16 17:04:10|32456.8|32416.8|32456.8|32416.8|32456.8|32416.8|32456.8|32416.8|3
1737047090000|2025-01-16 17:04:50|32447.7|32427.7|32451.1|32431.1|32451.1|32431.1|32447.7|32427.7|14
1737047110000|2025-01-16 17:05:10|32447.9|32427.9|32442.7|32422.7|32447.9|32427.9|32442.7|32422.7|3
1737047120000|2025-01-16 17:05:20|||||||||2
1737047130000|2025-01-16 17:05:30|32443.6|32423.6|32440.2|32420.2|32445.2|32425.2|32440.2|32420.2|0
1737047150000|2025-01-16 17:05:50|32442.9|32422.9|32447.7|32427.7|32447.7|32427.7|32442.9|32422.9|15
1737047160000|2025-01-16 17:06:00|32446.1|32426.1|32446.1|32426.1|32446.1|32426.1|32446.1|32426.1|0
1737047190000|2025-01-16 17:06:30|||||||||1
1737047200000|2025-01-16 17:06:40|32445.2|32425.2|32444.2|32424.2|32445.2|32425.2|32444.2|32424.2|1
1737047210000|2025-01-16 17:06:50|32442.7|32422.7|32441.1|32421.1|32442.7|32422.7|32441.1|32421.1|2
1737047220000|2025-01-16 17:07:00|||||||||6
1737047230000|2025-01-16 17:07:10|32440.2|32420.2|32441.1|32421.1|32441.1|32421.1|32440.2|32420.2|5
1737047260000|2025-01-16 17:07:40|32440.2|32420.2|32440.2|32420.2|32441.1|32421.1|32440.2|32420.2|0
1737047270000|2025-01-16 17:07:50|32438.6|32418.6|32441.1|32421.1|32442|32422|32438.6|32418.6|4
1737047280000|2025-01-16 17:08:00|32440.2|32420.2|32442|32422|32442|32422|32440.2|32420.2|2
1737047290000|2025-01-16 17:08:10|||||||||2
1737047310000|2025-01-16 17:08:30|32444.5|32424.5|32444.5|32424.5|32444.5|32424.5|32444.5|32424.5|1
1737047320000|2025-01-16 17:08:40|32447.2|32427.2|32460.2|32440.2|32462.7|32442.7|32447.2|32427.2|3
1737047340000|2025-01-16 17:09:00|32461.7|32441.7|32471.1|32451.1|32480.2|32451.1|32460.2|32440.2|6
1737047350000|2025-01-16 17:09:10|32473.6|32453.6|32475.2|32455.2|32475.2|32455.2|32473.6|32453.6|1
1737047370000|2025-01-16 17:09:30|||||||||1
1737047380000|2025-01-16 17:09:40|32477.7|32457.7|32472.7|32452.7|32477.7|32457.7|32472.7|32452.7|4
1737047390000|2025-01-16 17:09:50|32475.2|32455.2|32472.7|32452.7|32475.2|32455.2|32472.7|32452.7|1
1737047400000|2025-01-16 17:10:00|32471.7|32451.7|32471.7|32451.7|32471.7|32451.7|32471.7|32451.7|2
1737047420000|2025-01-16 17:10:20|32470.2|32450.2|32467.7|32447.7|32470.2|32450.2|32467.7|32447.7|7
1737047430000|2025-01-16 17:10:30|32466.7|32446.7|32465.2|32445.2|32466.7|32446.7|32465.2|32445.2|0
1737047440000|2025-01-16 17:10:40|32463.3|32443.3|32463.3|32443.3|32463.3|32443.3|32463.3|32443.3|0
1737047450000|2025-01-16 17:10:50|||||||||1
1737047460000|2025-01-16 17:11:00|32464.9|32444.9|32464.9|32444.9|32464.9|32444.9|32464.9|32444.9|1
1737047470000|2025-01-16 17:11:10|32465.8|32445.8|32465.8|32445.8|32465.8|32445.8|32465.8|32445.8|3
1737047480000|2025-01-16 17:11:20|32462.6|32442.6|32464.2|32444.2|32464.2|32444.2|32462.6|32442.6|1
1737047500000|2025-01-16 17:11:40|32463.3|32443.3|32464.2|32444.2|32464.2|32444.2|32461.7|32441.7|3
1737047520000|2025-01-16 17:12:00|32463.3|32443.3|32460.8|32440.8|32463.3|32443.3|32460.8|32440.8|0
1737047540000|2025-01-16 17:12:20|32458.3|32438.3|32455.8|32435.8|32458.3|32438.3|32455.8|32435.8|0
1737047550000|2025-01-16 17:12:30|32456.7|32436.7|32459.2|32439.2|32459.2|32439.2|32456.7|32436.7|2
1737047560000|2025-01-16 17:12:40|32458.3|32438.3|32458.3|32438.3|32459.2|32439.2|32458.3|32438.3|0
1737047570000|2025-01-16 17:12:50|32455.8|32435.8|32456.7|32436.7|32456.7|32436.7|32450.8|32430.8|11
1737047580000|2025-01-16 17:13:00|32458.3|32438.3|32458.3|32438.3|32458.3|32438.3|32458.3|32438.3|1
1737047590000|2025-01-16 17:13:10|32463.1|32443.1|32467.6|32447.6|32467.6|32447.6|32463.1|32443.1|1
1737047600000|2025-01-16 17:13:20|32470.8|32450.8|32491.7|32451.7|32492.6|32452.6|32470.8|32450.8|3
1737047610000|2025-01-16 17:13:30|||||||||2
1737047620000|2025-01-16 17:13:40|||||||||1
1737047630000|2025-01-16 17:13:50|32488.6|32448.6|32475.1|32455.1|32488.6|32455.1|32475.1|32448.6|23
1737047640000|2025-01-16 17:14:00|32474.2|32454.2|32461.7|32441.7|32474.2|32454.2|32461.7|32441.7|9
1737047650000|2025-01-16 17:14:10|||||||||2
1737047660000|2025-01-16 17:14:20|32459.2|32439.2|32452.6|32432.6|32459.2|32439.2|32451.7|32431.7|0
1737047670000|2025-01-16 17:14:30|32451.7|32431.7|32449.2|32429.2|32451.7|32431.7|32448.3|32428.3|3
1737047680000|2025-01-16 17:14:40|32450.1|32430.1|32452|32432|32452|32432|32450.1|32430.1|1
1737047690000|2025-01-16 17:14:50|32451.1|32431.1|32451.1|32431.1|32451.1|32431.1|32451.1|32431.1|0
1737047700000|2025-01-16 17:15:00|32452|32432|32451.1|32431.1|32452|32432|32451.1|32431.1|0
1737047710000|2025-01-16 17:15:10|32452|32432|32452|32432|32452|32432|32452|32432|2
1737047720000|2025-01-16 17:15:20|32451.1|32431.1|32451.1|32431.1|32451.1|32431.1|32451.1|32431.1|5
1737047730000|2025-01-16 17:15:30|32452|32432|32453.6|32433.6|32453.6|32433.6|32452|32432|0
1737047740000|2025-01-16 17:15:40|32452|32432|32452|32432|32452|32432|32452|32432|8
1737047750000|2025-01-16 17:15:50|32462.6|32402.6|32426.7|32406.7|32462.6|32422.6|32426.7|32402.6|18
1737047760000|2025-01-16 17:16:00|32424.2|32404.2|32424.2|32404.2|32424.2|32404.2|32424.2|32404.2|4
1737047770000|2025-01-16 17:16:10|32421.7|32401.7|32431.7|32411.7|32431.7|32411.7|32421.7|32401.7|14
1737047780000|2025-01-16 17:16:20|32434.2|32414.2|32434.2|32414.2|32434.2|32414.2|32434.2|32414.2|0
1737047790000|2025-01-16 17:16:30|32453.8|32413.8|32453.8|32413.8|32453.8|32413.8|32453.8|32413.8|2
1737047820000|2025-01-16 17:17:00|32457|32417|32457|32417|32457|32417|32457|32417|1
1737047830000|2025-01-16 17:17:10|32446|32426|32447.6|32427.6|32448.5|32428.5|32446|32426|2
1737047840000|2025-01-16 17:17:20|32447|32427|32456|32436|32465.1|32436|32447|32423.5|20
1737047850000|2025-01-16 17:17:30|32465.1|32425.1|32453.5|32433.5|32465.1|32436|32453.5|32425.1|4
1737047860000|2025-01-16 17:17:40|32454.5|32434.5|32453.5|32433.5|32454.5|32434.5|32453.5|32433.5|0
1737047870000|2025-01-16 17:17:50|||||||||10
1737047880000|2025-01-16 17:18:00|32456|32436|32460.4|32440.4|32460.4|32440.4|32456|32436|14
1737047890000|2025-01-16 17:18:10|32461.3|32441.3|32463.8|32443.8|32475.4|32443.8|32461.3|32435.4|3
1737047900000|2025-01-16 17:18:20|32462.9|32442.9|32462.9|32442.9|32462.9|32442.9|32462.9|32442.9|27
1737047910000|2025-01-16 17:18:30|32464.5|32444.5|32465.4|32445.4|32465.4|32445.4|32464.5|32444.5|3
1737047930000|2025-01-16 17:18:50|32464.5|32444.5|32462.9|32442.9|32464.5|32444.5|32462.9|32442.9|0
1737047940000|2025-01-16 17:19:00|32460.4|32440.4|32460.4|32440.4|32460.4|32440.4|32460.4|32440.4|0
1737047950000|2025-01-16 17:19:10|32457.9|32437.9|32486.3|32426.3|32486.3|32437.9|32455.4|32425.4|5
1737047960000|2025-01-16 17:19:20|32492.6|32432.6|32476.3|32456.3|32492.6|32456.3|32475.4|32432.6|5
1737047970000|2025-01-16 17:19:30|32478.8|32458.8|32477|32457|32478.8|32458.8|32477|32457|1
1737047980000|2025-01-16 17:19:40|32477.9|32457.9|32477|32457|32477.9|32457.9|32477|32457|3
1737047990000|2025-01-16 17:19:50|32476|32456|32475.4|32455.4|32476|32456|32472.9|32452.9|13
1737048000000|2025-01-16 17:20:00|32473.8|32453.8|32474.5|32454.5|32474.5|32454.5|32472.9|32452.9|2
1737048010000|2025-01-16 17:20:10|32472.9|32452.9|32472.9|32452.9|32472.9|32452.9|32472.9|32452.9|1
1737048020000|2025-01-16 17:20:20|32469.5|32449.5|32464.5|32444.5|32469.5|32449.5|32464.5|32444.5|1
1737048030000|2025-01-16 17:20:30|32465.4|32445.4|32460.4|32440.4|32466.3|32446.3|32460.4|32440.4|10
1737048040000|2025-01-16 17:20:40|32462.9|32442.9|32464.5|32444.5|32464.5|32444.5|32462.9|32442.9|3
1737048060000|2025-01-16 17:21:00|32464.4|32444.4|32428.8|32408.8|32484.7|32452.2|32428.8|32408.8|32
1737048070000|2025-01-16 17:21:10|32434.7|32414.7|32436.3|32416.3|32436.3|32416.3|32433.1|32413.1|10
1737048080000|2025-01-16 17:21:20|32439.9|32419.9|32444.7|32424.7|32444.7|32424.7|32436.3|32416.3|9
1737048090000|2025-01-16 17:21:30|32447.2|32427.2|32450.6|32430.6|32450.6|32430.6|32447.2|32427.2|9
1737048100000|2025-01-16 17:21:40|32449.7|32429.7|32448.1|32428.1|32449.7|32429.7|32448.1|32428.1|0
1737048110000|2025-01-16 17:21:50|32445.6|32425.6|32445.6|32425.6|32445.6|32425.6|32445.6|32425.6|0
1737048120000|2025-01-16 17:22:00|32448.1|32428.1|32460.6|32440.6|32460.6|32440.6|32448.1|32428.1|7
1737048140000|2025-01-16 17:22:20|32459.7|32439.7|32452.2|32432.2|32461.3|32441.3|32452.2|32432.2|7
1737048150000|2025-01-16 17:22:30|32451.3|32431.3|32450.6|32430.6|32451.3|32431.3|32450.6|32430.6|0
1737048160000|2025-01-16 17:22:40|32452.2|32432.2|32474|32454|32474|32454|32449.7|32429.7|6
1737048170000|2025-01-16 17:22:50|32475.6|32455.6|32471.3|32451.3|32475.6|32455.6|32471.3|32451.3|5
1737048180000|2025-01-16 17:23:00|32467.2|32447.2|32508.8|32488.8|32509.7|32489.7|32467.2|32447.2|46
1737048190000|2025-01-16 17:23:10|32509.7|32489.7|32497.2|32477.2|32509.7|32489.7|32497.2|32477.2|12
1737048200000|2025-01-16 17:23:20|32495.6|32475.6|32486.9|32466.9|32495.6|32475.6|32486.9|32466.9|26
1737048210000|2025-01-16 17:23:30|32485.4|32465.4|32486.5|32466.5|32486.5|32466.5|32479.7|32459.7|27
1737048220000|2025-01-16 17:23:40|32485.6|32465.6|32478.8|32458.8|32485.6|32465.6|32478.8|32458.8|21
1737048230000|2025-01-16 17:23:50|32479.7|32459.7|32461.9|32441.9|32479.7|32459.7|32461.9|32441.9|23
1737048240000|2025-01-16 17:24:00|32464.4|32444.4|32471.3|32451.3|32473.8|32453.8|32462.9|32442.9|55
1737048250000|2025-01-16 17:24:10|32473.1|32453.1|32473.1|32453.1|32474|32454|32470.6|32450.6|16
1737048260000|2025-01-16 17:24:20|32472.2|32452.2|32467.2|32447.2|32472.2|32452.2|32464.7|32444.7|17
1737048270000|2025-01-16 17:24:30|32464.7|32444.7|32474.7|32454.7|32474.7|32454.7|32464.7|32444.7|39
1737048280000|2025-01-16 17:24:40|32473.8|32453.8|32452.2|32432.2|32474.7|32454.7|32452.2|32432.2|64
1737048290000|2025-01-16 17:24:50|32449.7|32429.7|32446.3|32426.3|32452.2|32432.2|32446.3|32426.3|35
1737048300000|2025-01-16 17:25:00|32447.2|32427.2|32456.9|32436.9|32457.9|32437.9|32447.2|32427.2|33
1737048310000|2025-01-16 17:25:10|32455.4|32435.4|32455.4|32435.4|32455.4|32435.4|32452.9|32432.9|2
1737048320000|2025-01-16 17:25:20|32454.7|32434.7|32455.4|32435.4|32456.9|32436.9|32452.9|32432.9|6
1737048330000|2025-01-16 17:25:30|32456.9|32436.9|32454.4|32434.4|32456.9|32436.9|32454.4|32434.4|38
1737048340000|2025-01-16 17:25:40|32453.5|32433.5|32450.1|32430.1|32453.5|32433.5|32450.1|32430.1|6
1737048350000|2025-01-16 17:25:50|32451|32431|32451|32431|32451|32431|32450.1|32430.1|5
1737048360000|2025-01-16 17:26:00|32453.5|32433.5|32453.5|32433.5|32453.5|32433.5|32453.5|32433.5|0
1737048370000|2025-01-16 17:26:10|32451.9|32431.9|32450.1|32430.1|32451.9|32431.9|32450.1|32430.1|4
1737048380000|2025-01-16 17:26:20|32451|32431|32448.5|32428.5|32451|32431|32448.5|32428.5|5
1737048390000|2025-01-16 17:26:30|32450.1|32430.1|32451|32431|32451.9|32431.9|32450.1|32430.1|3
1737048400000|2025-01-16 17:26:40|32450.1|32430.1|32451.9|32431.9|32453.5|32433.5|32450.1|32430.1|13
1737048450000|2025-01-16 17:27:30|32446.9|32426.9|32446.9|32426.9|32446.9|32426.9|32446.9|32426.9|4
1737048490000|2025-01-16 17:28:10|32449.4|32429.4|32451.9|32431.9|32452.8|32432.8|32449.4|32429.4|6
1737048500000|2025-01-16 17:28:20|32454.4|32434.4|32452.8|32432.8|32456.9|32436.9|32452.8|32432.8|2
1737048520000|2025-01-16 17:28:40|||||||||1
1737048530000|2025-01-16 17:28:50|32457.8|32437.8|32461.3|32441.3|32461.3|32441.3|32457.8|32437.8|10
1737048550000|2025-01-16 17:29:10|32470.3|32450.3|32471.9|32451.9|32471.9|32451.9|32470.3|32450.3|4
1737048560000|2025-01-16 17:29:20|||||||||4
1737048570000|2025-01-16 17:29:30|32476.3|32456.3|32477.8|32457.8|32478.8|32458.8|32475.3|32455.3|10
1737048580000|2025-01-16 17:29:40|32478.8|32458.8|32478.8|32458.8|32478.8|32458.8|32476.3|32456.3|0
1737048590000|2025-01-16 17:29:50|32476.3|32456.3|32478.8|32458.8|32480.3|32460.3|32476.3|32456.3|5
1737048600000|2025-01-16 17:30:00|32479.7|32459.7|32480.3|32460.3|32480.3|32460.3|32479.7|32459.7|0
1737048610000|2025-01-16 17:30:10|32481.2|32461.2|32478.7|32458.7|32481.2|32461.2|32477.8|32457.8|0
1737048620000|2025-01-16 17:30:20|32477.8|32457.8|32481.2|32461.2|32481.2|32461.2|32476.2|32456.2|4
1737048630000|2025-01-16 17:30:30|32483.7|32443.7|32472.2|32452.2|32483.7|32453.1|32471.2|32443.7|1
1737048640000|2025-01-16 17:30:40|32473.1|32453.1|32484.7|32464.7|32484.7|32464.7|32473.1|32453.1|3
1737048660000|2025-01-16 17:31:00|32486.2|32466.2|32486.2|32466.2|32486.2|32466.2|32486.2|32466.2|0
1737048690000|2025-01-16 17:31:30|32487.2|32467.2|32488.7|32468.7|32488.7|32468.7|32487.2|32467.2|0
1737048700000|2025-01-16 17:31:40|32486.2|32466.2|32487.8|32467.8|32487.8|32467.8|32486.2|32466.2|0
1737048720000|2025-01-16 17:32:00|32486.9|32466.9|32485.3|32465.3|32486.9|32466.9|32485.3|32465.3|5
1737048760000|2025-01-16 17:32:40|32491.2|32471.2|32491.2|32471.2|32491.2|32471.2|32491.2|32471.2|0
1737048770000|2025-01-16 17:32:50|32493.1|32473.1|32496.2|32476.2|32496.2|32476.2|32493.1|32473.1|2
1737048800000|2025-01-16 17:33:20|32498.7|32478.7|32499.7|32479.7|32499.7|32479.7|32498.7|32478.7|0
1737048810000|2025-01-16 17:33:30|32501.2|32481.2|32504.7|32484.7|32504.7|32484.7|32501.2|32481.2|1
1737048820000|2025-01-16 17:33:40|32506.2|32486.2|32506.2|32486.2|32506.2|32486.2|32506.2|32486.2|0
1737048830000|2025-01-16 17:33:50|32508.7|32488.7|32508.7|32488.7|32508.7|32488.7|32508.7|32488.7|3
1737048840000|2025-01-16 17:34:00|32506.2|32486.2|32506.2|32486.2|32506.2|32486.2|32506.2|32486.2|5
1737048850000|2025-01-16 17:34:10|32515.3|32475.3|32512.2|32472.2|32515.3|32475.3|32512.2|32472.2|0
1737048860000|2025-01-16 17:34:20|32504.7|32484.7|32513.7|32473.7|32513.7|32484.7|32504.7|32473.7|1
1737048870000|2025-01-16 17:34:30|32512.2|32472.2|32512.2|32472.2|32512.2|32472.2|32512.2|32472.2|0
1737048880000|2025-01-16 17:34:40|32512.1|32472.1|32496.2|32476.2|32512.1|32480.3|32496.2|32472.1|1
1737048890000|2025-01-16 17:34:50|||||||||2
1737048900000|2025-01-16 17:35:00|32498.7|32478.7|32498.7|32478.7|32498.7|32478.7|32498.7|32478.7|3
1737048910000|2025-01-16 17:35:10|32499.6|32479.6|32503.7|32483.7|32503.7|32483.7|32499.6|32479.6|0
1737048920000|2025-01-16 17:35:20|32501.2|32481.2|32501.2|32481.2|32501.2|32481.2|32501.2|32481.2|0
1737048930000|2025-01-16 17:35:30|||||||||1
1737048940000|2025-01-16 17:35:40|32497.1|32477.1|32497.1|32477.1|32497.1|32477.1|32497.1|32477.1|0
1737048970000|2025-01-16 17:36:10|32495.6|32475.6|32484.6|32464.6|32496.9|32475.6|32482.8|32456.9|61
1737048980000|2025-01-16 17:36:20|32485.6|32465.6|32487.1|32467.1|32487.1|32467.1|32485.6|32465.6|1
1737049020000|2025-01-16 17:37:00|32488.1|32468.1|32488.1|32468.1|32488.1|32468.1|32488.1|32468.1|0
1737049030000|2025-01-16 17:37:10|||||||||1
1737049050000|2025-01-16 17:37:30|32489.6|32469.6|32492.1|32472.1|32492.1|32472.1|32489.6|32469.6|2
1737049060000|2025-01-16 17:37:40|32491.2|32471.2|32492.1|32472.1|32492.1|32472.1|32491.2|32471.2|2
1737049080000|2025-01-16 17:38:00|32493.1|32473.1|32491.2|32471.2|32493.1|32473.1|32491.2|32471.2|2
1737049100000|2025-01-16 17:38:20|32490.3|32470.3|32492.1|32472.1|32492.1|32472.1|32490.3|32470.3|5
1737049140000|2025-01-16 17:39:00|32491.2|32471.2|32491.2|32471.2|32491.2|32471.2|32491.2|32471.2|0
1737049150000|2025-01-16 17:39:10|32492.8|32472.8|32493.7|32473.7|32493.7|32473.7|32492.8|32472.8|1
1737049160000|2025-01-16 17:39:20|32495.3|32475.3|32495.3|32475.3|32495.3|32475.3|32495.3|32475.3|1
1737049190000|2025-01-16 17:39:50|||||||||1
1737049200000|2025-01-16 17:40:00|32507.1|32467.1|32507.1|32467.1|32507.1|32467.1|32507.1|32467.1|0
1737049210000|2025-01-16 17:40:10|32508|32468|32508|32468|32508|32468|32508|32468|2
1737049240000|2025-01-16 17:40:40|32535.5|32515.5|32538|32518|32538|32518|32535.5|32515.5|10
1737049250000|2025-01-16 17:40:50|||||||||1
1737049260000|2025-01-16 17:41:00|32535.5|32515.5|32532.1|32512.1|32535.5|32515.5|32532.1|32512.1|2
1737049270000|2025-01-16 17:41:10|||||||||1
1737049280000|2025-01-16 17:41:20|32530.5|32510.5|32522.1|32502.1|32530.5|32510.5|32522.1|32502.1|6
1737049300000|2025-01-16 17:41:40|32521.2|32501.2|32521.2|32501.2|32521.2|32501.2|32521.2|32501.2|4
1737049310000|2025-01-16 17:41:50|32517.1|32497.1|32517.1|32497.1|32517.1|32497.1|32517.1|32497.1|0
1737049350000|2025-01-16 17:42:30|32515.5|32495.5|32515.5|32495.5|32515.5|32495.5|32515.5|32495.5|0
1737049370000|2025-01-16 17:42:50|||||||||3
1737049380000|2025-01-16 17:43:00|32513|32493|32513|32493|32513|32493|32513|32493|15
1737049390000|2025-01-16 17:43:10|32508.3|32488.3|32496.2|32476.2|32508.3|32488.3|32496.2|32476.2|10
1737049420000|2025-01-16 17:43:40|32497.1|32477.1|32497.1|32477.1|32497.1|32477.1|32497.1|32477.1|0
1737049440000|2025-01-16 17:44:00|||||||||3
1737049500000|2025-01-16 17:45:00|32498.7|32478.7|32501.2|32481.2|32501.2|32481.2|32497.1|32477.1|3
1737049520000|2025-01-16 17:45:20|32503.7|32483.7|32506.2|32486.2|32506.2|32486.2|32503.7|32483.7|1
1737049530000|2025-01-16 17:45:30|32508.7|32488.7|32517.1|32497.1|32517.1|32497.1|32508.7|32488.7|2
1737049540000|2025-01-16 17:45:40|32526.2|32506.2|32526.2|32506.2|32526.2|32506.2|32526.2|32506.2|2
1737049550000|2025-01-16 17:45:50|32525.3|32505.3|32524.6|32504.6|32526.2|32506.2|32523.7|32503.7|3
1737049560000|2025-01-16 17:46:00|32526.2|32506.2|32522.1|32502.1|32535.3|32506.2|32522.1|32495.3|1
1737049570000|2025-01-16 17:46:10|32523.7|32503.7|32539.6|32519.6|32539.6|32519.6|32523.7|32503.7|13
1737049580000|2025-01-16 17:46:20|32542.1|32522.1|32543|32523|32543|32523|32542.1|32522.1|3
1737049590000|2025-01-16 17:46:30|||||||||1
1737049600000|2025-01-16 17:46:40|||||||||5
1737049640000|2025-01-16 17:47:20|32549.6|32529.6|32542.1|32522.1|32552.1|32532.1|32542.1|32522.1|16
1737049660000|2025-01-16 17:47:40|||||||||1
1737049670000|2025-01-16 17:47:50|||||||||3
1737049680000|2025-01-16 17:48:00|||||||||3
1737049690000|2025-01-16 17:48:10|||||||||1
1737049720000|2025-01-16 17:48:40|32538.7|32518.7|32538.7|32518.7|32538.7|32518.7|32538.7|32518.7|0
1737049740000|2025-01-16 17:49:00|32537.8|32517.8|32537.8|32517.8|32537.8|32517.8|32537.8|32517.8|0
1737049750000|2025-01-16 17:49:10|32538.7|32518.7|32538.7|32518.7|32538.7|32518.7|32538.7|32518.7|0
1737049760000|2025-01-16 17:49:20|32537.8|32517.8|32537.8|32517.8|32537.8|32517.8|32537.8|32517.8|0
1737049770000|2025-01-16 17:49:30|32536.2|32516.2|32536.2|32516.2|32536.2|32516.2|32536.2|32516.2|0
1737049800000|2025-01-16 17:50:00|32537.1|32517.1|32536.2|32516.2|32537.1|32517.1|32536.2|32516.2|2
1737049830000|2025-01-16 17:50:30|32535.5|32515.5|32545.5|32525.5|32545.5|32525.5|32535.5|32515.5|2
1737049840000|2025-01-16 17:50:40|32548|32528|32553.7|32533.7|32553.7|32533.7|32548|32528|0
1737049850000|2025-01-16 17:50:50|32552.1|32532.1|32552.1|32532.1|32552.1|32532.1|32552.1|32532.1|2
1737049880000|2025-01-16 17:51:20|32551.2|32531.2|32551.2|32531.2|32551.2|32531.2|32551.2|32531.2|4
1737049890000|2025-01-16 17:51:30|32549.6|32529.6|32551.2|32531.2|32551.2|32531.2|32549.6|32529.6|4
1737049910000|2025-01-16 17:51:50|32550.3|32530.3|32547.1|32527.1|32555.3|32530.3|32544.4|32515.3|1
1737049920000|2025-01-16 17:52:00|32548.7|32528.7|32542.8|32522.8|32548.7|32528.7|32542.8|32522.8|3
1737049930000|2025-01-16 17:52:10|||||||||1
1737049940000|2025-01-16 17:52:20|32544.6|32524.6|32545.5|32525.5|32545.5|32525.5|32544.6|32524.6|18
1737049950000|2025-01-16 17:52:30|32552.1|32512.1|32552.1|32512.1|32552.1|32512.1|32552.1|32512.1|0
1737049990000|2025-01-16 17:53:10|||||||||2
1737050020000|2025-01-16 17:53:40|32548.9|32508.9|32547.1|32507.1|32548.9|32518|32538|32507.1|1
1737050040000|2025-01-16 17:54:00|||||||||1
1737050050000|2025-01-16 17:54:10|32534.6|32514.6|32534.6|32514.6|32534.6|32514.6|32534.6|32514.6|1
1737050060000|2025-01-16 17:54:20|32543.7|32503.7|32531.2|32511.2|32543.7|32511.2|32530.3|32503.7|10
1737050070000|2025-01-16 17:54:30|32530.3|32510.3|32531.2|32511.2|32531.2|32511.2|32530.3|32510.3|0
1737050080000|2025-01-16 17:54:40|32529.3|32509.3|32527.8|32507.8|32529.3|32509.3|32526.8|32506.8|2
1737050090000|2025-01-16 17:54:50|32523.7|32503.7|32523.7|32503.7|32523.7|32503.7|32523.7|32503.7|1
1737050100000|2025-01-16 17:55:00|32522.8|32502.8|32522.8|32502.8|32522.8|32502.8|32522.8|32502.8|2
1737050110000|2025-01-16 17:55:10|32523.7|32503.7|32520.3|32500.3|32525.3|32505.3|32520.3|32500.3|1
1737050120000|2025-01-16 17:55:20|32522.8|32502.8|32522.8|32502.8|32522.8|32502.8|32522.8|32502.8|0
1737050130000|2025-01-16 17:55:30|32530.3|32490.3|32523.7|32483.7|32530.3|32490.3|32523.7|32483.7|6
1737050150000|2025-01-16 17:55:50|32511.2|32491.2|32511.2|32491.2|32511.2|32491.2|32511.2|32491.2|0
1737050160000|2025-01-16 17:56:00|32512.8|32492.8|32512.8|32492.8|32512.8|32492.8|32512.8|32492.8|1
1737050210000|2025-01-16 17:56:50|32513.7|32493.7|32513.7|32493.7|32513.7|32493.7|32513.7|32493.7|1
1737050240000|2025-01-16 17:57:20|32514.6|32494.6|32516.2|32496.2|32516.2|32496.2|32514.6|32494.6|2
1737050260000|2025-01-16 17:57:40|32515.3|32495.3|32515.3|32495.3|32516.2|32496.2|32515.3|32495.3|4
1737050270000|2025-01-16 17:57:50|32514.3|32494.3|32514.3|32494.3|32514.3|32494.3|32514.3|32494.3|0
1737050280000|2025-01-16 17:58:00|32512.8|32492.8|32517.8|32497.8|32517.8|32497.8|32512.8|32492.8|5
1737050290000|2025-01-16 17:58:10|32519.3|32499.3|32522.8|32502.8|32522.8|32502.8|32519.3|32499.3|3
1737050300000|2025-01-16 17:58:20|32527.8|32507.8|32527.8|32507.8|32527.8|32507.8|32527.8|32507.8|1
1737050310000|2025-01-16 17:58:30|32527.7|32507.7|32528.7|32508.7|32528.7|32508.7|32527.7|32507.7|0
1737050320000|2025-01-16 17:58:40|||||||||2
1737050340000|2025-01-16 17:59:00|32527.7|32507.7|32527.7|32507.7|32527.7|32507.7|32527.7|32507.7|1
1737050360000|2025-01-16 17:59:20|32526.8|32506.8|32526.8|32506.8|32526.8|32506.8|32526.8|32506.8|0
1737050370000|2025-01-16 17:59:30|32525.2|32505.2|32523.7|32503.7|32525.2|32505.2|32523.7|32503.7|5
1737050380000|2025-01-16 17:59:40|32512.7|32492.7|32494.3|32474.3|32512.7|32492.7|32494.3|32465.2|4
1737050390000|2025-01-16 17:59:50|32503.4|32463.4|32494.3|32474.3|32503.4|32474.3|32494.3|32463.4|1
1737050400000|2025-01-16 18:00:00|32505.2|32465.2|32505.2|32465.2|32505.2|32465.2|32505.2|32465.2|5
1737050420000|2025-01-16 18:00:20|32496.2|32476.2|32496.2|32476.2|32496.2|32476.2|32496.2|32476.2|4
1737050450000|2025-01-16 18:00:50|||||||||1
1737050480000|2025-01-16 18:01:20|32500.2|32480.2|32504.6|32484.6|32504.6|32484.6|32500.2|32480.2|29
1737050500000|2025-01-16 18:01:40|32506.2|32486.2|32517.1|32477.1|32517.1|32486.2|32506.2|32477.1|0
1737050510000|2025-01-16 18:01:50|32506.2|32486.2|32503|32483|32506.2|32486.2|32503|32483|7
1737050520000|2025-01-16 18:02:00|32504.6|32484.6|32504.6|32484.6|32504.6|32484.6|32504.6|32484.6|0
1737050540000|2025-01-16 18:02:20|32501.2|32481.2|32501.2|32481.2|32501.2|32481.2|32501.2|32481.2|6
1737050550000|2025-01-16 18:02:30|32498.7|32478.7|32498.7|32478.7|32498.7|32478.7|32498.7|32478.7|0
1737050580000|2025-01-16 18:03:00|32498.6|32478.6|32498.6|32478.6|32498.6|32478.6|32498.6|32478.6|0
1737050610000|2025-01-16 18:03:30|32496.1|32476.1|32498.6|32478.6|32498.6|32478.6|32496.1|32476.1|3
1737050650000|2025-01-16 18:04:10|32496.1|32476.1|32496.1|32476.1|32496.1|32476.1|32496.1|32476.1|0
1737050660000|2025-01-16 18:04:20|32498.9|32478.9|32502.1|32482.1|32503.6|32483.6|32498.9|32478.9|3
1737050680000|2025-01-16 18:04:40|32503.6|32483.6|32504.6|32484.6|32504.6|32484.6|32503.6|32483.6|2
1737050690000|2025-01-16 18:04:50|||||||||1
1737050710000|2025-01-16 18:05:10|32503.6|32483.6|32504.6|32484.6|32504.6|32484.6|32503.6|32483.6|0
1737050720000|2025-01-16 18:05:20|32501.1|32481.1|32499.6|32479.6|32502.1|32482.1|32499.6|32479.6|1
1737050730000|2025-01-16 18:05:30|32497.7|32477.7|32485.2|32465.2|32497.7|32477.7|32485.2|32465.2|40
1737050750000|2025-01-16 18:05:50|32486.1|32466.1|32486.1|32466.1|32486.1|32466.1|32486.1|32466.1|0
1737050760000|2025-01-16 18:06:00|32487.1|32467.1|32487.1|32467.1|32487.1|32467.1|32484.6|32464.6|1
1737050770000|2025-01-16 18:06:10|32484.6|32464.6|32487.1|32467.1|32487.1|32467.1|32484.6|32464.6|0
1737050780000|2025-01-16 18:06:20|32484.6|32464.6|32485.5|32465.5|32485.5|32465.5|32484.6|32464.6|5
1737050820000|2025-01-16 18:07:00|32484.6|32464.6|32483.6|32463.6|32484.6|32464.6|32483.6|32463.6|0
1737050830000|2025-01-16 18:07:10|32484.6|32464.6|32486.1|32466.1|32486.1|32466.1|32483.6|32463.6|2
1737050870000|2025-01-16 18:07:50|||||||||2
1737050880000|2025-01-16 18:08:00|||||||||1
1737050890000|2025-01-16 18:08:10|32484.5|32464.5|32487|32467|32487|32467|32484.5|32464.5|2
1737050950000|2025-01-16 18:09:10|32489.5|32469.5|32489.5|32469.5|32489.5|32469.5|32489.5|32469.5|0
1737050980000|2025-01-16 18:09:40|32490.5|32470.5|32492|32472|32492|32472|32490.5|32470.5|0
1737051000000|2025-01-16 18:10:00|32497|32477|32497|32477|32497|32477|32497|32477|3
1737051010000|2025-01-16 18:10:10|||||||||8
1737051020000|2025-01-16 18:10:20|32496.1|32476.1|32496.1|32476.1|32496.1|32476.1|32496.1|32476.1|0
1737051030000|2025-01-16 18:10:30|32497|32477|32497|32477|32497|32477|32497|32477|0
1737051050000|2025-01-16 18:10:50|||||||||1
1737051070000|2025-01-16 18:11:10|32496.1|32476.1|32496.1|32476.1|32496.1|32476.1|32496.1|32476.1|0
1737051100000|2025-01-16 18:11:40|||||||||4
1737051120000|2025-01-16 18:12:00|32498.6|32478.6|32497.9|32477.9|32500.4|32480.4|32497.9|32477.9|8
1737051160000|2025-01-16 18:12:40|32494.5|32474.5|32494.5|32474.5|32494.5|32474.5|32494.5|32474.5|3
1737051170000|2025-01-16 18:12:50|32492.7|32472.7|32484.5|32464.5|32492.7|32472.7|32483.6|32463.6|4
1737051180000|2025-01-16 18:13:00|32487|32467|32487|32467|32487|32467|32487|32467|1
1737051190000|2025-01-16 18:13:10|32488.6|32468.6|32488.6|32468.6|32488.6|32468.6|32488.6|32468.6|7
1737051200000|2025-01-16 18:13:20|||||||||2
1737051210000|2025-01-16 18:13:30|32502|32462|32503.6|32463.6|32503.6|32463.6|32502|32462|3
1737051250000|2025-01-16 18:14:10|32504.5|32464.5|32503.6|32463.6|32504.5|32464.5|32503.6|32463.6|0
1737051260000|2025-01-16 18:14:20|32497.9|32477.9|32497.9|32477.9|32497.9|32477.9|32497.9|32477.9|0
1737051280000|2025-01-16 18:14:40|32497|32477|32487|32467|32497|32477|32486.1|32466.1|3
1737051290000|2025-01-16 18:14:50|32488.6|32468.6|32488.6|32468.6|32488.6|32468.6|32488.6|32468.6|1
1737051300000|2025-01-16 18:15:00|32487.7|32467.7|32488.6|32468.6|32488.6|32468.6|32487.7|32467.7|1
1737051320000|2025-01-16 18:15:20|32483.6|32463.6|32485.2|32465.2|32485.2|32465.2|32482.7|32462.7|9
1737051330000|2025-01-16 18:15:30|32486.8|32466.8|32486.1|32466.1|32486.8|32466.8|32485.2|32465.2|2
1737051360000|2025-01-16 18:16:00|32485.2|32465.2|32485.2|32465.2|32485.2|32465.2|32485.2|32465.2|3
1737051370000|2025-01-16 18:16:10|32483.6|32463.6|32483.6|32463.6|32483.6|32463.6|32483.6|32463.6|2
1737051390000|2025-01-16 18:16:30|32482.7|32462.7|32482.7|32462.7|32482.7|32462.7|32482.7|32462.7|3
1737051410000|2025-01-16 18:16:50|32483.6|32463.6|32483.6|32463.6|32483.6|32463.6|32483.6|32463.6|0
1737051420000|2025-01-16 18:17:00|32482.7|32462.7|32482.7|32462.7|32482.7|32462.7|32482.7|32462.7|1
1737051440000|2025-01-16 18:17:20|32483.6|32463.6|32483.6|32463.6|32483.6|32463.6|32483.6|32463.6|0
1737051450000|2025-01-16 18:17:30|32482.7|32462.7|32482.7|32462.7|32482.7|32462.7|32482.7|32462.7|1
1737051460000|2025-01-16 18:17:40|32481.8|32461.8|32470.4|32450.4|32481.8|32461.8|32470.4|32450.4|3
1737051470000|2025-01-16 18:17:50|32468.8|32448.8|32461.1|32441.1|32472|32448.8|32461.1|32432|3
1737051480000|2025-01-16 18:18:00|32465.2|32445.2|32470.2|32450.2|32470.2|32450.2|32465.2|32445.2|0
1737051510000|2025-01-16 18:18:30|32475.2|32455.2|32475.2|32455.2|32475.2|32455.2|32475.2|32455.2|1
1737051520000|2025-01-16 18:18:40|32476.1|32456.1|32476.1|32456.1|32476.1|32456.1|32476.1|32456.1|6
1737051530000|2025-01-16 18:18:50|32478.6|32458.6|32478.6|32458.6|32478.6|32458.6|32478.6|32458.6|3
1737051540000|2025-01-16 18:19:00|32479.5|32459.5|32482|32462|32482|32462|32479.5|32459.5|0
1737051560000|2025-01-16 18:19:20|32483.6|32463.6|32503.6|32463.6|32503.6|32472.7|32483.6|32463.6|11
1737051570000|2025-01-16 18:19:30|32494.5|32474.5|32493.6|32473.6|32494.5|32474.5|32493.6|32473.6|1
1737051580000|2025-01-16 18:19:40|32494.5|32474.5|32495.4|32475.4|32497|32477|32494.5|32474.5|2
1737051590000|2025-01-16 18:19:50|32497|32477|32497|32477|32497|32477|32497|32477|2
1737051600000|2025-01-16 18:20:00|32494.5|32474.5|32494.5|32474.5|32494.5|32474.5|32494.5|32474.5|1
1737051610000|2025-01-16 18:20:10|32492|32472|32492|32472|32492|32472|32492|32472|1
1737051620000|2025-01-16 18:20:20|32489.5|32469.5|32488.6|32468.6|32489.5|32469.5|32488.6|32468.6|2
1737051630000|2025-01-16 18:20:30|32491.1|32471.1|32487.9|32467.9|32491.1|32471.1|32487|32467|3
1737051640000|2025-01-16 18:20:40|32487|32467|32485.4|32465.4|32487.9|32467.9|32484.5|32464.5|0
1737051650000|2025-01-16 18:20:50|32484.5|32464.5|32484.5|32464.5|32485.4|32465.4|32484.5|32464.5|1
1737051660000|2025-01-16 18:21:00|32486.1|32466.1|32486.1|32466.1|32488.6|32468.6|32486.1|32466.1|0
1737051670000|2025-01-16 18:21:10|32485.2|32465.2|32484.3|32464.3|32485.2|32465.2|32484.3|32464.3|1
1737051680000|2025-01-16 18:21:20|32485.2|32465.2|32485.2|32465.2|32485.2|32465.2|32485.2|32465.2|0
1737051700000|2025-01-16 18:21:40|32483.6|32463.6|32483.6|32463.6|32483.6|32463.6|32483.6|32463.6|0
1737051710000|2025-01-16 18:21:50|||||||||5
1737051720000|2025-01-16 18:22:00|32486.1|32466.1|32482.7|32462.7|32486.1|32466.1|32482.7|32462.7|2
1737051730000|2025-01-16 18:22:10|32483.6|32463.6|32482.7|32462.7|32483.6|32463.6|32482.7|32462.7|2
1737051740000|2025-01-16 18:22:20|32481.8|32461.8|32475.2|32455.2|32481.8|32461.8|32475.2|32455.2|0
1737051750000|2025-01-16 18:22:30|32472.7|32452.7|32475.2|32455.2|32475.2|32455.2|32472.7|32452.7|0
1737051770000|2025-01-16 18:22:50|32474.3|32454.3|32470.2|32450.2|32476.1|32456.1|32470.2|32450.2|6
1737051780000|2025-01-16 18:23:00|32471.8|32451.8|32464.3|32444.3|32471.8|32451.8|32464.3|32444.3|3
1737051790000|2025-01-16 18:23:10|32463.3|32443.3|32459.3|32439.3|32463.3|32443.3|32459.3|32439.3|0
1737051820000|2025-01-16 18:23:40|32456.8|32436.8|32456.8|32436.8|32456.8|32436.8|32456.8|32436.8|0
1737051830000|2025-01-16 18:23:50|||||||||3
1737051840000|2025-01-16 18:24:00|32455.2|32435.2|32456.8|32436.8|32456.8|32436.8|32455.2|32435.2|4
1737051860000|2025-01-16 18:24:20|32452.7|32432.7|32455.2|32435.2|32455.2|32435.2|32452.7|32432.7|1
1737051870000|2025-01-16 18:24:30|32456.8|32436.8|32458.6|32438.6|32458.6|32438.6|32456.8|32436.8|2
1737051880000|2025-01-16 18:24:40|32459.5|32439.5|32466.1|32446.1|32466.1|32446.1|32459.5|32439.5|1
1737051900000|2025-01-16 18:25:00|32463.6|32443.6|32462.7|32442.7|32463.6|32443.6|32462.7|32442.7|1
1737051950000|2025-01-16 18:25:50|||||||||1
1737051960000|2025-01-16 18:26:00|32463.6|32443.6|32468.6|32448.6|32468.6|32448.6|32463.6|32443.6|6
1737051970000|2025-01-16 18:26:10|||||||||4
1737051980000|2025-01-16 18:26:20|32466.8|32446.8|32463.6|32443.6|32466.8|32446.8|32463.6|32443.6|2
1737051990000|2025-01-16 18:26:30|||||||||1
1737052000000|2025-01-16 18:26:40|32465.2|32445.2|32465.2|32445.2|32466.1|32446.1|32465.2|32445.2|5
1737052020000|2025-01-16 18:27:00|32466.1|32446.1|32465.2|32445.2|32466.1|32446.1|32465.2|32445.2|0
1737052040000|2025-01-16 18:27:20|32463.6|32443.6|32465.2|32445.2|32465.2|32445.2|32463.6|32443.6|1
1737052050000|2025-01-16 18:27:30|32463.6|32443.6|32463.6|32443.6|32463.6|32443.6|32463.6|32443.6|0
1737052060000|2025-01-16 18:27:40|32465.2|32445.2|32462.7|32442.7|32465.2|32445.2|32462.7|32442.7|1
1737052070000|2025-01-16 18:27:50|32461.7|32441.7|32459.2|32439.2|32461.7|32441.7|32459.2|32439.2|2
1737052080000|2025-01-16 18:28:00|32460.2|32440.2|32455.8|32435.8|32460.2|32440.2|32455.8|32435.8|0
1737052090000|2025-01-16 18:28:10|32456.7|32436.7|32456.7|32436.7|32456.7|32436.7|32456.7|32436.7|0
1737052100000|2025-01-16 18:28:20|32455.2|32435.2|32456.1|32436.1|32456.1|32436.1|32455.2|32435.2|0
1737052110000|2025-01-16 18:28:30|32457.7|32437.7|32461.1|32441.1|32461.1|32441.1|32457.7|32437.7|2
1737052120000|2025-01-16 18:28:40|32460.2|32440.2|32460.2|32440.2|32465.2|32445.2|32460.2|32440.2|1
1737052130000|2025-01-16 18:28:50|32461.1|32441.1|32463.6|32443.6|32463.6|32443.6|32461.1|32441.1|0
1737052140000|2025-01-16 18:29:00|32465.2|32445.2|32465.2|32445.2|32465.2|32445.2|32462.7|32442.7|4
1737052150000|2025-01-16 18:29:10|32466.1|32446.1|32466.1|32446.1|32466.1|32446.1|32465.2|32445.2|0
1737052160000|2025-01-16 18:29:20|32467.7|32447.7|32468.6|32448.6|32468.6|32448.6|32467.7|32447.7|1
1737052170000|2025-01-16 18:29:30|32467.7|32447.7|32467.7|32447.7|32467.7|32447.7|32467.7|32447.7|2
1737052180000|2025-01-16 18:29:40|32470.2|32450.2|32470.4|32430.4|32470.4|32450.2|32462.9|32429.5|25
1737052190000|2025-01-16 18:29:50|32455.2|32435.2|32461.1|32441.1|32461.1|32441.1|32455.2|32435.2|32
1737105300000|2025-01-17 09:15:00|32461.6|32441.6|32461.6|32441.6|32461.6|32441.6|32461.6|32441.6|0
1737105310000|2025-01-17 09:15:10|32671.8|32631.8|32659.3|32639.3|32671.8|32641.8|32626.6|32601.8|91
1737105320000|2025-01-17 09:15:20|32664.3|32644.3|32680.2|32660.2|32680.2|32660.2|32664.3|32644.3|8
1737105330000|2025-01-17 09:15:30|32678.4|32658.4|32674.3|32654.3|32689.3|32658.4|32674.3|32649.3|11
1737105340000|2025-01-17 09:15:40|32689.3|32649.3|32681.8|32661.8|32689.3|32661.8|32681.8|32649.3|2
1737105350000|2025-01-17 09:15:50|32684.3|32664.3|32686.1|32666.1|32687.7|32667.7|32684.3|32664.3|12
1737105360000|2025-01-17 09:16:00|32685.2|32665.2|32685.2|32665.2|32687.7|32667.7|32683.4|32663.4|22
1737105370000|2025-01-17 09:16:10|32687.7|32667.7|32703.5|32683.5|32710.2|32686|32687.7|32667.7|31
1737105380000|2025-01-17 09:16:20|32705.2|32685.2|32702.7|32682.7|32722.7|32698.5|32702.7|32682.7|4
1737105390000|2025-01-17 09:16:30|32701|32681|32683.5|32663.5|32703.4|32681|32683.5|32657.7|10
1737105400000|2025-01-17 09:16:40|32685.2|32665.2|32697.7|32677.7|32705.9|32677.7|32683.5|32663.5|13
1737105410000|2025-01-17 09:16:50|32700.2|32680.2|32701.8|32681.8|32701.8|32681.8|32700.2|32680.2|3
1737105420000|2025-01-17 09:17:00|32703.4|32683.4|32711.8|32691.8|32711.8|32691.8|32703.4|32683.4|4
1737105430000|2025-01-17 09:17:10|32713.4|32693.4|32724.3|32704.3|32729.3|32704.3|32713.4|32689.3|44
1737105440000|2025-01-17 09:17:20|32725.2|32705.2|32710.2|32690.2|32725.2|32705.2|32710.2|32690.2|15
1737105450000|2025-01-17 09:17:30|32711.8|32691.8|32687.6|32667.6|32715.9|32691.8|32687.6|32667.6|3
1737105460000|2025-01-17 09:17:40|32689.3|32669.3|32698.4|32678.4|32709.3|32678.4|32689.3|32669.3|5
1737105470000|2025-01-17 09:17:50|32696.8|32676.8|32700.9|32680.9|32703.4|32683.4|32694.3|32674.3|6
1737105480000|2025-01-17 09:18:00|32698.4|32678.4|32677.5|32657.5|32698.4|32678.4|32677.5|32657.5|7
1737105490000|2025-01-17 09:18:10|32678.4|32658.4|32678.4|32658.4|32689.1|32660|32678.4|32645.9|7
1737105500000|2025-01-17 09:18:20|32677.5|32657.5|32675|32655|32677.5|32657.5|32675|32655|6
1737105510000|2025-01-17 09:18:30|32673.4|32653.4|32681.6|32661.6|32681.6|32661.6|32669.1|32649.1|1
1737105520000|2025-01-17 09:18:40|32684.1|32664.1|32693.4|32673.4|32693.4|32673.4|32684.1|32664.1|5
1737105530000|2025-01-17 09:18:50|32695|32675|32696.6|32676.6|32696.6|32676.6|32695|32675|4
1737105540000|2025-01-17 09:19:00|32700|32680|32707.5|32667.5|32707.5|32682.5|32700|32667.5|6
1737105560000|2025-01-17 09:19:20|32704.2|32664.2|32697.5|32657.5|32704.2|32664.2|32697.5|32657.5|0
1737105570000|2025-01-17 09:19:30|32688.4|32668.4|32692.5|32672.5|32692.5|32672.5|32688.4|32668.4|0
1737105580000|2025-01-17 09:19:40|32694.1|32674.1|32695.9|32675.9|32695.9|32675.9|32694.1|32674.1|1
1737105590000|2025-01-17 09:19:50|32698.4|32678.4|32696.7|32676.7|32698.4|32678.4|32696.7|32676.7|1
1737105600000|2025-01-17 09:20:00|32695.9|32675.9|32676.4|32656.4|32702.5|32682.5|32676.4|32656.4|7
1737105620000|2025-01-17 09:20:20|32666.6|32646.6|32642.5|32622.5|32677.5|32646.6|32642.5|32617.5|2
1737105630000|2025-01-17 09:20:30|32640|32620|32641.6|32621.6|32642.5|32622.5|32640|32620|2
1737105640000|2025-01-17 09:20:40|32640|32620|32640|32620|32647.5|32620|32640|32607.5|0
1737105650000|2025-01-17 09:20:50|32649.1|32609.1|32641.6|32621.6|32649.1|32621.6|32641.6|32609.1|1
1737105660000|2025-01-17 09:21:00|32642.5|32622.5|32642.5|32622.5|32642.5|32622.5|32642.5|32622.5|1
1737105670000|2025-01-17 09:21:10|32645|32625|32648.3|32628.3|32648.3|32628.3|32645|32625|1
1737105680000|2025-01-17 09:21:20|32650|32630|32652.5|32632.5|32652.5|32632.5|32650|32630|0
1737105690000|2025-01-17 09:21:30|32647.5|32627.5|32638.3|32618.3|32655.7|32627.5|32634.9|32605.8|1
1737105730000|2025-01-17 09:22:10|32645.8|32605.8|32641.6|32621.6|32645.8|32621.6|32638.3|32605.8|3
1737105760000|2025-01-17 09:22:40|32652.4|32612.4|32655.7|32615.7|32655.7|32615.7|32652.4|32612.4|6
1737105770000|2025-01-17 09:22:50|32657.4|32617.4|32659|32619|32660.7|32620.7|32657.4|32617.4|1
1737105780000|2025-01-17 09:23:00|32653.2|32633.2|32651.5|32631.5|32660.7|32633.2|32651.5|32620.7|0
1737105790000|2025-01-17 09:23:10|32653.2|32633.2|32652.3|32612.3|32657.3|32633.2|32652.3|32612.3|1
1737105800000|2025-01-17 09:23:20|32648.9|32608.9|32648.9|32608.9|32648.9|32608.9|32648.9|32608.9|0
1737105820000|2025-01-17 09:23:40|32629.8|32609.8|32629.8|32609.8|32629.8|32609.8|32629.8|32609.8|0
1737105830000|2025-01-17 09:23:50|32624.9|32604.9|32623.2|32583.2|32640.5|32604.9|32623.2|32580.5|3
1737105840000|2025-01-17 09:24:00|32619.8|32579.8|32619.8|32579.8|32620.7|32580.7|32618.2|32578.2|1
1737105850000|2025-01-17 09:24:10|32622.3|32582.3|32622.3|32582.3|32622.3|32582.3|32622.3|32582.3|0
1737105870000|2025-01-17 09:24:30|32627.3|32587.3|32627.3|32587.3|32627.3|32587.3|32627.3|32587.3|0
1737105880000|2025-01-17 09:24:40|32618.1|32598.1|32620.6|32600.6|32620.6|32600.6|32618.1|32598.1|0
1737105890000|2025-01-17 09:24:50|32618.1|32598.1|32618.1|32598.1|32618.1|32598.1|32618.1|32598.1|0
1737105900000|2025-01-17 09:25:00|32619.8|32599.8|32645.8|32605.8|32645.8|32613.1|32619.8|32599.8|2
1737105910000|2025-01-17 09:25:10|32654|32614|32654|32614|32654|32614|32654|32614|1
1737105920000|2025-01-17 09:25:20|||||||||1
1737105930000|2025-01-17 09:25:30|32643.1|32623.1|32651.5|32591.5|32660.5|32623.1|32643.1|32591.5|1
1737105940000|2025-01-17 09:25:40|32639.8|32599.8|32645.6|32585.6|32645.6|32599.8|32636.5|32585.6|0
1737105950000|2025-01-17 09:25:50|32644|32584|32638.1|32598.1|32645.6|32598.1|32638.1|32584|0
1737105960000|2025-01-17 09:26:00|32641.4|32601.4|32653.9|32593.9|32653.9|32601.4|32641.4|32592.2|0
1737105970000|2025-01-17 09:26:10|32655.5|32595.5|32644.7|32604.7|32655.5|32604.7|32644.7|32595.5|0
1737106010000|2025-01-17 09:26:50|32653.9|32593.9|32642.2|32602.2|32653.9|32604.7|32642.2|32593.9|0
1737106030000|2025-01-17 09:27:10|32643.1|32603.1|32644|32604|32644.7|32604.7|32643.1|32603.1|6
1737106040000|2025-01-17 09:27:20|32645.6|32605.6|32645.6|32605.6|32645.6|32605.6|32645.6|32605.6|0
1737106050000|2025-01-17 09:27:30|32643.1|32603.1|32643.1|32603.1|32643.1|32603.1|32643.1|32603.1|1
1737106060000|2025-01-17 09:27:40|32638.1|32598.1|32638.1|32598.1|32638.1|32598.1|32638.1|32598.1|0
1737106070000|2025-01-17 09:27:50|32636.5|32596.5|32607.2|32567.2|32644|32601.3|32597.4|32565.6|2
1737106080000|2025-01-17 09:28:00|32610.6|32570.6|32608.1|32568.1|32612.2|32572.2|32608.1|32568.1|4
1737106090000|2025-01-17 09:28:10|32605.6|32565.6|32603.1|32563.1|32605.6|32565.6|32603.1|32563.1|0
1737106100000|2025-01-17 09:28:20|32601.5|32561.5|32584.7|32564.7|32601.5|32568.1|32584.7|32557.2|1
1737106110000|2025-01-17 09:28:30|32592.2|32552.2|32599.9|32559.9|32599.9|32559.9|32592.2|32552.2|6
1737106120000|2025-01-17 09:28:40|32601.5|32561.5|32574|32534|32605.6|32561.5|32564|32532.2|14
1737106130000|2025-01-17 09:28:50|32568.1|32528.1|32554.7|32534.7|32568.1|32536.5|32553.1|32526.5|1
1737106140000|2025-01-17 09:29:00|32563.8|32523.8|32554.7|32534.7|32563.8|32534.7|32553.1|32523.8|0
1737106150000|2025-01-17 09:29:10|32559|32539|32584|32524|32584|32539|32559|32524|4
1737106160000|2025-01-17 09:29:20|32572.2|32532.2|32572.2|32532.2|32572.2|32532.2|32572.2|32532.2|0
1737106170000|2025-01-17 09:29:30|32569.7|32529.7|32563.1|32543.1|32569.7|32543.1|32563.1|32527.2|1
1737106180000|2025-01-17 09:29:40|32565.6|32545.6|32563.8|32543.8|32567.2|32547.2|32562.9|32542.9|2
1737106190000|2025-01-17 09:29:50|32562.2|32542.2|32562.2|32542.2|32562.2|32542.2|32562.2|32542.2|0
1737106200000|2025-01-17 09:30:00|32563.8|32543.8|32557.2|32537.2|32565.4|32545.4|32557.2|32537.2|2
1737106210000|2025-01-17 09:30:10|32558.8|32538.8|32568.8|32548.8|32569.7|32549.7|32558.8|32538.8|4
1737106220000|2025-01-17 09:30:20|32571.3|32551.3|32573.1|32553.1|32573.1|32553.1|32571.3|32551.3|0
1737106230000|2025-01-17 09:30:30|32574.7|32554.7|32579.7|32559.7|32579.7|32559.7|32574.7|32554.7|0
1737106240000|2025-01-17 09:30:40|32578.8|32558.8|32575.8|32535.8|32579.7|32559.7|32575.8|32535.8|18
1737106260000|2025-01-17 09:31:00|32569.4|32529.4|32569.4|32529.4|32569.4|32529.4|32569.4|32529.4|0
1737106270000|2025-01-17 09:31:10|32556|32536|32532|32512|32556|32536|32532|32512|3
1737106280000|2025-01-17 09:31:20|32528.8|32508.8|32542.2|32502.2|32542.2|32508.8|32527.2|32502.2|0
1737106290000|2025-01-17 09:31:30|32546.3|32506.3|32540.6|32520.6|32546.3|32520.6|32539.7|32506.3|3
1737106300000|2025-01-17 09:31:40|32543.8|32523.8|32573.8|32533.8|32573.8|32533.8|32543.8|32523.8|1
1737106310000|2025-01-17 09:31:50|32578.8|32538.8|32578.8|32538.8|32578.8|32538.8|32578.8|32538.8|0
1737106320000|2025-01-17 09:32:00|32580.4|32540.4|32583.8|32543.8|32583.8|32543.8|32580.4|32540.4|0
1737106330000|2025-01-17 09:32:10|32585.4|32545.4|32585.4|32545.4|32585.4|32545.4|32585.4|32545.4|0
1737106340000|2025-01-17 09:32:20|32587.2|32547.2|32587.2|32547.2|32587.2|32547.2|32587.2|32547.2|0
1737106350000|2025-01-17 09:32:30|32588.8|32548.8|32597.9|32557.9|32597.9|32557.9|32588.8|32548.8|2
1737106360000|2025-01-17 09:32:40|32598.8|32558.8|32600.4|32560.4|32600.4|32560.4|32598.8|32558.8|0
1737106370000|2025-01-17 09:32:50|32603.8|32563.8|32598.8|32558.8|32603.8|32571.3|32589.7|32558.8|3
1737106380000|2025-01-17 09:33:00|32597.2|32557.2|32597.2|32557.2|32597.2|32557.2|32597.2|32557.2|0
1737106390000|2025-01-17 09:33:10|32586.3|32566.3|32595.4|32555.4|32595.4|32566.3|32586.3|32555.4|1
1737106410000|2025-01-17 09:33:30|32593.8|32553.8|32570.4|32530.4|32593.8|32553.8|32570.4|32530.4|2
1737106420000|2025-01-17 09:33:40|32572|32532|32572.9|32532.9|32572.9|32532.9|32572|32532|0
1737106440000|2025-01-17 09:34:00|32564.7|32544.7|32580.4|32540.4|32580.4|32544.7|32564.7|32540.4|0
1737106450000|2025-01-17 09:34:10|32571.3|32551.3|32604|32544|32604|32554.5|32571.3|32544|7
1737106460000|2025-01-17 09:34:20|32611.3|32551.3|32604.7|32564.7|32612.2|32564.7|32604.7|32551.3|2
1737106470000|2025-01-17 09:34:30|32607.2|32567.2|32599.7|32579.7|32607.2|32579.7|32598.1|32567.2|0
1737106480000|2025-01-17 09:34:40|32612.2|32572.2|32612.2|32572.2|32612.2|32572.2|32612.2|32572.2|1
1737106490000|2025-01-17 09:34:50|32599.7|32579.7|32600.4|32540.4|32613.6|32579.7|32599.7|32540.4|2
1737106500000|2025-01-17 09:35:00|32598.8|32538.8|32570.4|32510.4|32598.8|32544.7|32557.2|32510.4|7
1737106510000|2025-01-17 09:35:10|32553.8|32513.8|32559.7|32539.7|32572|32539.7|32553.8|32512|13
1737106520000|2025-01-17 09:35:20|32561.3|32541.3|32562.2|32542.2|32562.2|32542.2|32561.3|32541.3|1
1737106530000|2025-01-17 09:35:30|32570.4|32530.4|32569.7|32529.7|32571.3|32531.3|32568.8|32528.8|3
1737106580000|2025-01-17 09:36:20|32571.3|32531.3|32567.9|32527.9|32572.9|32532.9|32566.3|32526.3|1
1737106590000|2025-01-17 09:36:30|32578.8|32518.8|32567.9|32527.9|32578.8|32527.9|32567.9|32518.8|0
1737106600000|2025-01-17 09:36:40|32559.7|32539.7|32562.2|32542.2|32562.2|32542.2|32559.7|32539.7|5
1737106610000|2025-01-17 09:36:50|32565.4|32545.4|32568.1|32548.1|32568.1|32548.1|32565.4|32545.4|0
1737106620000|2025-01-17 09:37:00|32569.7|32549.7|32569.7|32549.7|32569.7|32549.7|32569.7|32549.7|0
1737106640000|2025-01-17 09:37:20|32575.4|32555.4|32576.3|32556.3|32578.8|32558.8|32575.4|32555.4|1
1737106660000|2025-01-17 09:37:40|32577.9|32557.9|32576.3|32556.3|32577.9|32557.9|32576.3|32556.3|0
1737106680000|2025-01-17 09:38:00|32585.4|32545.4|32586.3|32546.3|32586.3|32546.3|32582.9|32542.9|0
1737106690000|2025-01-17 09:38:10|32582.9|32542.9|32582.9|32542.9|32582.9|32542.9|32582.9|32542.9|3
1737106700000|2025-01-17 09:38:20|32583.8|32543.8|32584.7|32544.7|32584.7|32544.7|32583.8|32543.8|0
1737106710000|2025-01-17 09:38:30|32586.3|32546.3|32601.3|32561.3|32601.3|32561.3|32586.3|32540.6|2
1737106720000|2025-01-17 09:38:40|32603.1|32563.1|32619.7|32579.7|32619.7|32584.7|32598.3|32563.1|15
1737106730000|2025-01-17 09:38:50|32622.9|32582.9|32618.8|32578.8|32623.8|32583.8|32618.8|32578.8|1
1737106740000|2025-01-17 09:39:00|32617.9|32577.9|32617.9|32577.9|32617.9|32577.9|32617.9|32577.9|0
1737106750000|2025-01-17 09:39:10|32614.7|32574.7|32614.7|32574.7|32614.7|32574.7|32614.7|32574.7|0
1737106780000|2025-01-17 09:39:40|32623.8|32563.8|32623.8|32563.8|32623.8|32563.8|32623.8|32563.8|0
1737106790000|2025-01-17 09:39:50|32614.7|32574.7|32613.8|32573.8|32614.7|32574.7|32612.9|32572.9|0
1737106800000|2025-01-17 09:40:00|32612.9|32572.9|32608.8|32568.8|32612.9|32572.9|32608.8|32568.8|0
1737106810000|2025-01-17 09:40:10|32611.3|32571.3|32608.8|32568.8|32612.9|32572.9|32607.9|32567.9|0
1737106820000|2025-01-17 09:40:20|32609.7|32569.7|32608.8|32568.8|32611.3|32571.3|32608.8|32568.8|0
1737106840000|2025-01-17 09:40:40|32610.4|32570.4|32610.4|32570.4|32610.4|32570.4|32610.4|32570.4|0
1737106850000|2025-01-17 09:40:50|32607.9|32567.9|32607.9|32567.9|32607.9|32567.9|32607.9|32567.9|1
1737106860000|2025-01-17 09:41:00|32606.3|32566.3|32603.8|32563.8|32606.3|32566.3|32603.8|32563.8|0
1737106870000|2025-01-17 09:41:10|32592.9|32572.9|32592.9|32572.9|32592.9|32572.9|32592.9|32572.9|0
1737106880000|2025-01-17 09:41:20|32590.4|32570.4|32586.3|32566.3|32590.4|32570.4|32586.3|32566.3|0
1737106890000|2025-01-17 09:41:30|32603.8|32563.8|32603.8|32563.8|32603.8|32563.8|32603.8|32563.8|2
1737106900000|2025-01-17 09:41:40|32608.8|32568.8|32601.3|32581.3|32608.8|32581.3|32599.7|32568.8|3
1737106910000|2025-01-17 09:41:50|32602.2|32582.2|32613.8|32593.8|32613.8|32593.8|32602.2|32582.2|2
1737106920000|2025-01-17 09:42:00|32616.3|32596.3|32621.3|32601.3|32621.3|32601.3|32616.3|32596.3|8
1737106930000|2025-01-17 09:42:10|32622.2|32602.2|32626.3|32606.3|32626.3|32606.3|32622.2|32602.2|1
1737106940000|2025-01-17 09:42:20|32633.8|32613.8|32650.4|32610.4|32650.4|32621.3|32633.8|32608.8|1
1737106950000|2025-01-17 09:42:30|32648.8|32608.8|32636.3|32616.3|32648.8|32616.3|32636.3|32608.8|0
1737106970000|2025-01-17 09:42:50|32644.5|32604.5|32644.5|32604.5|32644.5|32604.5|32644.5|32604.5|0
1737106980000|2025-01-17 09:43:00|32639.7|32599.7|32639.7|32599.7|32639.7|32599.7|32639.7|32599.7|0
1737107020000|2025-01-17 09:43:40|32647.2|32587.2|32647.2|32587.2|32647.2|32587.2|32647.2|32587.2|0
1737107030000|2025-01-17 09:43:50|32643.1|32583.1|32643.1|32583.1|32643.1|32583.1|32643.1|32583.1|0
1737107040000|2025-01-17 09:44:00|32645.6|32585.6|32634.7|32594.7|32645.6|32597.2|32634.7|32585.6|0
1737107080000|2025-01-17 09:44:40|32633.8|32593.8|32615.6|32595.6|32633.8|32602|32615.6|32593.8|1
1737107120000|2025-01-17 09:45:20|32616.5|32596.5|32624.7|32584.7|32624.7|32596.5|32616.5|32584.7|0
1737107130000|2025-01-17 09:45:30|32626.3|32586.3|32626.3|32586.3|32626.3|32586.3|32626.3|32586.3|0
1737107140000|2025-01-17 09:45:40|32624.5|32584.5|32627.9|32567.9|32628.8|32584.5|32621.3|32567.9|0
1737107150000|2025-01-17 09:45:50|32627|32567|32627.9|32567.9|32627.9|32567.9|32627|32567|0
1737107160000|2025-01-17 09:46:00|32628.8|32568.8|32628.8|32568.8|32628.8|32568.8|32628.8|32568.8|0
1737107170000|2025-01-17 09:46:10|32627.9|32567.9|32630.4|32570.4|32630.4|32570.4|32627.9|32567.9|0
1737107190000|2025-01-17 09:46:30|32632|32572|32632|32572|32632|32572|32632|32572|0
1737107200000|2025-01-17 09:46:40|32633.6|32573.6|32616.3|32596.3|32633.6|32596.3|32616.3|32573.6|0
1737107210000|2025-01-17 09:46:50|||||||||1
1737107220000|2025-01-17 09:47:00|32618.8|32598.8|32618.8|32598.8|32618.8|32598.8|32618.8|32598.8|0
1737107240000|2025-01-17 09:47:20|32623.6|32583.6|32624.5|32584.5|32624.5|32584.5|32623.6|32583.6|18
1737107250000|2025-01-17 09:47:30|32623.6|32583.6|32619.5|32579.5|32623.6|32583.6|32619.5|32579.5|2
1737107260000|2025-01-17 09:47:40|32617.9|32577.9|32622.9|32562.9|32627|32577.9|32617.9|32562.9|0
1737107270000|2025-01-17 09:47:50|32623.8|32563.8|32623.8|32563.8|32623.8|32563.8|32623.8|32563.8|0
1737107300000|2025-01-17 09:48:20|32621.3|32561.3|32613.1|32573.1|32623.8|32573.1|32613.1|32561.3|75
1737107340000|2025-01-17 09:49:00|32616.3|32576.3|32616.3|32576.3|32616.3|32576.3|32616.3|32576.3|2
1737107350000|2025-01-17 09:49:10|32609.7|32589.7|32608.8|32588.8|32609.7|32589.7|32608.8|32588.8|2
1737107370000|2025-01-17 09:49:30|32604|32584|32604|32584|32604|32584|32604|32584|0
1737107380000|2025-01-17 09:49:40|32606.3|32566.3|32606.3|32566.3|32606.3|32566.3|32606.3|32566.3|1
1737107390000|2025-01-17 09:49:50|32601.3|32561.3|32601.3|32561.3|32601.3|32561.3|32601.3|32561.3|0
1737107410000|2025-01-17 09:50:10|32610.4|32550.4|32607.9|32547.9|32610.4|32550.4|32607.9|32547.9|1
1737107420000|2025-01-17 09:50:20|32608.8|32548.8|32608.8|32548.8|32608.8|32548.8|32608.8|32548.8|0
1737107430000|2025-01-17 09:50:30|32607.9|32547.9|32607.9|32547.9|32608.8|32548.8|32607.9|32547.9|0
1737107440000|2025-01-17 09:50:40|32608.8|32548.8|32595.4|32555.4|32608.8|32557.9|32595.4|32548.8|0
1737107460000|2025-01-17 09:51:00|32592.9|32552.9|32587|32547|32592.9|32552.9|32587|32547|0
1737107470000|2025-01-17 09:51:10|32576.1|32556.1|32569.5|32549.5|32576.1|32556.1|32569.5|32549.5|2
1737107510000|2025-01-17 09:51:50|32567|32547|32562.9|32542.9|32572|32547|32562.9|32532|2
1737107520000|2025-01-17 09:52:00|32559.5|32539.5|32563.6|32523.6|32563.6|32539.5|32555.4|32523.6|0
1737107530000|2025-01-17 09:52:10|32551.1|32531.1|32551.1|32531.1|32551.1|32531.1|32551.1|32531.1|0
1737107550000|2025-01-17 09:52:30|32562|32522|32562|32522|32562|32522|32562|32522|0
1737107560000|2025-01-17 09:52:40|32551.1|32531.1|32551.1|32531.1|32551.1|32531.1|32551.1|32531.1|0
1737107570000|2025-01-17 09:52:50|32556.1|32536.1|32556.1|32536.1|32556.1|32536.1|32556.1|32536.1|0
1737107590000|2025-01-17 09:53:10|||||||||1
1737107610000|2025-01-17 09:53:30|32582.2|32522.2|32582.2|32522.2|32582.2|32522.2|32582.2|32522.2|7
1737107620000|2025-01-17 09:53:40|32588.8|32528.8|32582.9|32542.9|32594.5|32542.9|32582.9|32528.8|0
1737107630000|2025-01-17 09:53:50|32587.9|32547.9|32587.9|32547.9|32587.9|32547.9|32587.9|32547.9|1
1737107640000|2025-01-17 09:54:00|32586.3|32546.3|32600.4|32540.4|32600.4|32546.3|32586.3|32540.4|0
1737107670000|2025-01-17 09:54:30|32598.8|32538.8|32598.8|32538.8|32598.8|32538.8|32598.8|32538.8|0
1737107700000|2025-01-17 09:55:00|32600.4|32540.4|32591.3|32551.3|32600.4|32551.3|32591.3|32540.4|0
1737107710000|2025-01-17 09:55:10|32588.8|32548.8|32589.7|32549.7|32589.7|32549.7|32588.8|32548.8|0
1737107730000|2025-01-17 09:55:30|32591.3|32551.3|32591.3|32551.3|32591.3|32551.3|32591.3|32551.3|0
1737107740000|2025-01-17 09:55:40|32593.8|32553.8|32603.8|32563.8|32603.8|32568.8|32588.8|32553.8|2
1737107750000|2025-01-17 09:55:50|32590.4|32570.4|32590.4|32550.4|32593.8|32570.4|32586.3|32550.4|2
1737107760000|2025-01-17 09:56:00|32592.9|32552.9|32590.4|32550.4|32592.9|32552.9|32590.4|32550.4|0
1737107770000|2025-01-17 09:56:10|32593.8|32553.8|32595.4|32555.4|32595.4|32555.4|32593.8|32553.8|0
1737107790000|2025-01-17 09:56:30|32600.4|32560.4|32592.9|32572.9|32600.4|32572.9|32592.9|32560.4|1
1737107800000|2025-01-17 09:56:40|32591.3|32571.3|32595.4|32575.4|32595.4|32575.4|32591.3|32571.3|0
1737107820000|2025-01-17 09:57:00|32601.3|32581.3|32600.4|32580.4|32601.3|32581.3|32600.4|32580.4|1
1737107830000|2025-01-17 09:57:10|32616.3|32576.3|32627.2|32567.2|32627.2|32576.3|32616.3|32567.2|0
1737107840000|2025-01-17 09:57:20|32628.1|32568.1|32627.2|32587.2|32631.3|32587.2|32624.7|32568.1|0
1737107850000|2025-01-17 09:57:30|32630.4|32590.4|32630.4|32590.4|32630.4|32590.4|32630.4|32590.4|0
1737107860000|2025-01-17 09:57:40|32621.3|32601.3|32626.1|32606.1|32626.1|32606.1|32621.3|32601.3|0
1737107870000|2025-01-17 09:57:50|32628.6|32608.6|32640.4|32580.4|32640.4|32608.6|32628.6|32580.4|2
1737107880000|2025-01-17 09:58:00|32627.9|32587.9|32623.6|32563.6|32633.8|32590.4|32622.9|32563.6|1
1737107890000|2025-01-17 09:58:10|32621.8|32561.8|32602|32562|32621.8|32562|32602|32555.4|2
1737107900000|2025-01-17 09:58:20|32598.8|32558.8|32587.9|32567.9|32598.8|32567.9|32587.9|32558.8|1
1737107910000|2025-01-17 09:58:30|32585.4|32565.4|32585.4|32565.4|32585.4|32565.4|32585.4|32565.4|0
1737107920000|2025-01-17 09:58:40|32587.9|32567.9|32586.3|32566.3|32587.9|32567.9|32586.3|32566.3|0
1737107990000|2025-01-17 09:59:50|32602.9|32562.9|32602.9|32562.9|32602.9|32562.9|32602.9|32562.9|0
1737108000000|2025-01-17 10:00:00|32612.9|32572.9|32612.9|32572.9|32612.9|32572.9|32612.9|32572.9|0
1737108020000|2025-01-17 10:00:20|32620.4|32560.4|32617.9|32557.9|32620.4|32560.4|32617.9|32557.9|0
1737108030000|2025-01-17 10:00:30|32616.3|32556.3|32616.3|32556.3|32616.3|32556.3|32616.3|32556.3|0
1737108050000|2025-01-17 10:00:50|||||||||2
1737108060000|2025-01-17 10:01:00|32616.2|32556.2|32616.2|32556.2|32616.2|32556.2|32616.2|32556.2|0
1737108090000|2025-01-17 10:01:30|||||||||1
1737108100000|2025-01-17 10:01:40|32609.6|32569.6|32616.2|32576.2|32616.2|32576.2|32609.6|32569.6|1
1737108130000|2025-01-17 10:02:10|32613.7|32573.7|32616.2|32576.2|32616.2|32576.2|32613.7|32573.7|0
1737108140000|2025-01-17 10:02:20|32618|32578|32622.9|32582.9|32622.9|32582.9|32618|32578|0
1737108160000|2025-01-17 10:02:40|32622.8|32582.8|32625.3|32585.3|32625.3|32585.3|32622.8|32582.8|0
1737108180000|2025-01-17 10:03:00|32616.2|32596.2|32616.2|32596.2|32616.2|32596.2|32616.2|32596.2|1
1737108290000|2025-01-17 10:04:50|32614.6|32594.6|32614.6|32594.6|32614.6|32594.6|32614.6|32594.6|2
1737108330000|2025-01-17 10:05:30|32613|32593|32613|32593|32613|32593|32613|32593|0
1737108350000|2025-01-17 10:05:50|32622.1|32582.1|32622.1|32582.1|32622.1|32582.1|32622.1|32582.1|1
1737108380000|2025-01-17 10:06:20|32608.7|32588.7|32611.2|32591.2|32611.2|32591.2|32608.7|32588.7|0
1737108400000|2025-01-17 10:06:40|32610.3|32590.3|32605.3|32585.3|32610.3|32590.3|32605.3|32585.3|4
1737108420000|2025-01-17 10:07:00|32604.4|32584.4|32602.8|32582.8|32604.4|32584.4|32602.8|32582.8|0
1737108430000|2025-01-17 10:07:10|||||||||1
1737108440000|2025-01-17 10:07:20|32604.4|32584.4|32604.4|32584.4|32604.4|32584.4|32604.4|32584.4|0
1737108460000|2025-01-17 10:07:40|32601.2|32581.2|32601.2|32581.2|32601.2|32581.2|32601.2|32581.2|2
1737108470000|2025-01-17 10:07:50|32598.7|32578.7|32598.7|32578.7|32598.7|32578.7|32598.7|32578.7|0
1737108510000|2025-01-17 10:08:30|32597.8|32577.8|32597.8|32577.8|32597.8|32577.8|32597.8|32577.8|1
1737108520000|2025-01-17 10:08:40|32596.2|32576.2|32596.2|32576.2|32596.2|32576.2|32596.2|32576.2|0
1737108530000|2025-01-17 10:08:50|32593.7|32573.7|32588.7|32568.7|32593.7|32573.7|32588.7|32568.7|0
1737108550000|2025-01-17 10:09:10|32587.1|32567.1|32587.1|32567.1|32587.1|32567.1|32587.1|32567.1|0
1737108570000|2025-01-17 10:09:30|32586.2|32566.2|32595.3|32555.3|32595.3|32566.2|32586.2|32555.3|1
1737108590000|2025-01-17 10:09:50|32584.6|32564.6|32592.1|32552.1|32592.1|32564.6|32584.6|32552.1|0
1737108600000|2025-01-17 10:10:00|32584.6|32564.6|32586.2|32566.2|32586.2|32566.2|32584.6|32564.6|4
1737108650000|2025-01-17 10:10:50|32581.2|32561.2|32571.7|32551.7|32581.2|32561.2|32570.9|32550.9|5
1737108660000|2025-01-17 10:11:00|32579.2|32559.2|32585.9|32565.9|32585.9|32565.9|32579.2|32559.2|5
1737108670000|2025-01-17 10:11:10|32587.5|32567.5|32587.5|32567.5|32587.5|32567.5|32587.5|32567.5|0
1737108680000|2025-01-17 10:11:20|||||||||1
1737108690000|2025-01-17 10:11:30|32585.8|32565.8|32594.4|32574.4|32594.4|32574.4|32585.8|32565.8|14
1737108700000|2025-01-17 10:11:40|32606.9|32566.9|32606.9|32566.9|32606.9|32566.9|32606.9|32566.9|0
1737108710000|2025-01-17 10:11:50|32594.4|32574.4|32594.4|32574.4|32594.4|32574.4|32594.4|32574.4|0
1737108720000|2025-01-17 10:12:00|32600.3|32560.3|32586.9|32546.9|32600.3|32567.6|32574.4|32546.9|0
1737108730000|2025-01-17 10:12:10|32588.5|32548.5|32588.5|32548.5|32588.5|32548.5|32588.5|32548.5|0
1737108740000|2025-01-17 10:12:20|32579.4|32559.4|32579.4|32559.4|32579.4|32559.4|32579.4|32559.4|0
1737108760000|2025-01-17 10:12:40|32581|32561|32591.9|32551.9|32591.9|32561|32581|32551.9|1
1737108780000|2025-01-17 10:13:00|32588.5|32548.5|32588.5|32548.5|32588.5|32548.5|32588.5|32548.5|1
1737108800000|2025-01-17 10:13:20|32572.6|32552.6|32572.6|32552.6|32572.6|32552.6|32572.6|32552.6|1
1737108810000|2025-01-17 10:13:30|32567.8|32547.8|32569.4|32549.4|32569.4|32549.4|32566.9|32546.9|3
1737108820000|2025-01-17 10:13:40|32584.4|32544.4|32587.6|32547.6|32587.6|32547.6|32584.4|32544.4|0
1737108830000|2025-01-17 10:13:50|32579.4|32559.4|32588.5|32548.5|32588.5|32559.4|32579.4|32548.5|0
1737108850000|2025-01-17 10:14:10|32591.9|32551.9|32591.9|32551.9|32591.9|32551.9|32591.9|32551.9|1
1737108860000|2025-01-17 10:14:20|32591|32551|32591|32551|32591|32551|32591|32551|0
1737108870000|2025-01-17 10:14:30|32589.4|32549.4|32589.4|32549.4|32589.4|32549.4|32589.4|32549.4|0
1737108900000|2025-01-17 10:15:00|32594.4|32554.4|32595.3|32555.3|32595.3|32555.3|32594.4|32554.4|0
1737108960000|2025-01-17 10:16:00|32584.4|32564.4|32598.5|32558.5|32598.5|32564.4|32584.4|32555.3|0
1737108990000|2025-01-17 10:16:30|32589.4|32569.4|32589.4|32569.4|32589.4|32569.4|32589.4|32569.4|0
1737109000000|2025-01-17 10:16:40|32588.5|32568.5|32593.5|32553.5|32593.5|32568.5|32582.1|32553.5|3
1737109010000|2025-01-17 10:16:50|32595.3|32555.3|32585.3|32565.3|32595.3|32567.8|32585.3|32555.3|0
1737109020000|2025-01-17 10:17:00|32587.8|32567.8|32587.8|32567.8|32587.8|32567.8|32587.8|32567.8|0
1737109030000|2025-01-17 10:17:10|32586.9|32566.9|32589.4|32569.4|32591.9|32571.9|32586.9|32566.9|0
1737109040000|2025-01-17 10:17:20|32590.3|32570.3|32591.9|32571.9|32591.9|32571.9|32590.3|32570.3|0
1737109060000|2025-01-17 10:17:40|32593.5|32573.5|32593.5|32573.5|32593.5|32573.5|32593.5|32573.5|3
1737109090000|2025-01-17 10:18:10|32594.4|32574.4|32596|32576|32596|32576|32594.4|32574.4|0
1737109110000|2025-01-17 10:18:30|||||||||1
1737109120000|2025-01-17 10:18:40|32591.2|32571.2|32591.2|32571.2|32591.2|32571.2|32591.2|32571.2|0
1737109160000|2025-01-17 10:19:20|32596.9|32556.9|32585.1|32525.1|32596.9|32556.9|32585.1|32525.1|2
1737109170000|2025-01-17 10:19:30|32583.5|32523.5|32568.5|32528.5|32583.5|32531|32568.5|32523.5|1
1737109180000|2025-01-17 10:19:40|32554.4|32534.4|32554.4|32534.4|32554.4|32534.4|32554.4|32534.4|1
1737109190000|2025-01-17 10:19:50|||||||||1
1737109200000|2025-01-17 10:20:00|32552.8|32532.8|32561.9|32521.9|32561.9|32532.8|32552.8|32521.9|7
1737109210000|2025-01-17 10:20:10|32560.1|32520.1|32560.1|32520.1|32560.1|32520.1|32560.1|32520.1|1
1737109220000|2025-01-17 10:20:20|32547.6|32527.6|32544.4|32524.4|32547.6|32527.6|32544.4|32524.4|2
1737109230000|2025-01-17 10:20:30|32546|32526|32546|32526|32546|32526|32546|32526|0
1737109260000|2025-01-17 10:21:00|32546.9|32526.9|32560.3|32520.3|32561.9|32527.8|32546.9|32520.3|19
1737109270000|2025-01-17 10:21:10|32563.5|32523.5|32554.4|32534.4|32563.5|32534.4|32554.4|32523.5|1
1737109290000|2025-01-17 10:21:30|||||||||2
1737109300000|2025-01-17 10:21:40|32565.3|32525.3|32565.3|32525.3|32565.3|32525.3|32565.3|32525.3|1
1737109310000|2025-01-17 10:21:50|32570.1|32530.1|32570.1|32530.1|32570.1|32530.1|32570.1|32530.1|1
1737109350000|2025-01-17 10:22:30|32561|32541|32560.1|32540.1|32561|32541|32560.1|32540.1|0
1737109360000|2025-01-17 10:22:40|32562.6|32542.6|32562.6|32542.6|32562.6|32542.6|32562.6|32542.6|0
1737109370000|2025-01-17 10:22:50|32574.4|32534.4|32588.5|32528.5|32588.5|32536|32574.4|32528.5|5
1737109380000|2025-01-17 10:23:00|32580.3|32540.3|32580.3|32540.3|32580.3|32540.3|32580.3|32540.3|0
1737109390000|2025-01-17 10:23:10|32581.9|32541.9|32582.8|32542.8|32583.7|32543.7|32581.9|32541.9|1
1737109400000|2025-01-17 10:23:20|32581.9|32541.9|32571.2|32551.2|32581.9|32551.2|32571.2|32540.3|0
1737109410000|2025-01-17 10:23:30|32586.9|32546.9|32574.4|32554.4|32586.9|32554.4|32574.4|32546.9|0
1737109460000|2025-01-17 10:24:20|||||||||1
1737109480000|2025-01-17 10:24:40|32583.5|32543.5|32583.5|32543.5|32583.5|32543.5|32583.5|32543.5|8
1737109490000|2025-01-17 10:24:50|32579.4|32539.4|32579.4|32539.4|32579.4|32539.4|32577.8|32537.8|0
1737109500000|2025-01-17 10:25:00|32580.3|32540.3|32588.5|32548.5|32588.5|32548.5|32580.3|32540.3|0
1737109510000|2025-01-17 10:25:10|32586.9|32546.9|32574.4|32554.4|32586.9|32554.4|32574.4|32546.9|0
1737109520000|2025-01-17 10:25:20|32586|32546|32581.9|32541.9|32586|32546|32581.9|32541.9|0
1737109530000|2025-01-17 10:25:30|32584.4|32544.4|32583.5|32543.5|32584.4|32544.4|32583.5|32543.5|0
1737109540000|2025-01-17 10:25:40|32581.9|32541.9|32581.9|32541.9|32581.9|32541.9|32581.9|32541.9|0
1737109560000|2025-01-17 10:26:00|32581|32541|32581|32541|32581|32541|32581|32541|0
1737109570000|2025-01-17 10:26:10|32564.4|32544.4|32564.4|32544.4|32564.4|32544.4|32564.4|32544.4|2
1737109580000|2025-01-17 10:26:20|32562.6|32542.6|32556|32536|32562.6|32542.6|32556|32536|0
1737109590000|2025-01-17 10:26:30|32565.1|32525.1|32565.1|32525.1|32565.1|32525.1|32565.1|32525.1|0
1737109600000|2025-01-17 10:26:40|32563.5|32523.5|32563.5|32523.5|32563.5|32523.5|32563.5|32523.5|0
1737109610000|2025-01-17 10:26:50|32556|32536|32556|32536|32556|32536|32556|32536|0
1737109620000|2025-01-17 10:27:00|32566.9|32526.9|32566.9|32526.9|32566.9|32526.9|32566.9|32526.9|0
1737109680000|2025-01-17 10:28:00|32557.8|32537.8|32559.4|32539.4|32559.4|32539.4|32557.8|32537.8|0
1737109690000|2025-01-17 10:28:10|32561|32541|32561.9|32541.9|32561.9|32541.9|32561|32541|1
1737109710000|2025-01-17 10:28:30|32564.4|32544.4|32564.4|32544.4|32564.4|32544.4|32564.4|32544.4|0
1737109720000|2025-01-17 10:28:40|32569.4|32549.4|32577.8|32557.8|32577.8|32557.8|32569.4|32549.4|2
1737109730000|2025-01-17 10:28:50|32596.9|32556.9|32596.9|32556.9|32596.9|32556.9|32596.9|32556.9|0
1737109770000|2025-01-17 10:29:30|32589.4|32569.4|32626.9|32586.9|32626.9|32586.9|32589.4|32569.4|2
1737109790000|2025-01-17 10:29:50|32640.3|32580.3|32629.4|32609.4|32641.9|32609.4|32629.4|32580.3|1
1737109800000|2025-01-17 10:30:00|32635.3|32595.3|32635.3|32595.3|32635.3|32595.3|32635.3|32595.3|2
1737109810000|2025-01-17 10:30:10|32621.7|32601.7|32603.5|32563.5|32621.7|32601.7|32603.5|32563.5|7
1737109820000|2025-01-17 10:30:20|32606|32566|32597.6|32577.6|32606|32577.6|32592.6|32563.5|3
1737109830000|2025-01-17 10:30:30|||||||||1
1737109840000|2025-01-17 10:30:40|32610.1|32570.1|32597.6|32577.6|32610.1|32579.2|32597.6|32568.5|0
1737109860000|2025-01-17 10:31:00|32605.1|32565.1|32602.6|32562.6|32607.6|32567.6|32602.6|32562.6|1
1737109870000|2025-01-17 10:31:10|32589.2|32569.2|32586|32566|32589.2|32569.2|32586|32566|1
1737109880000|2025-01-17 10:31:20|||||||||2
1737109900000|2025-01-17 10:31:40|||||||||1
1737109910000|2025-01-17 10:31:50|32595.1|32555.1|32590.1|32550.1|32595.1|32559.2|32579.2|32550.1|1
1737109940000|2025-01-17 10:32:20|||||||||6
1737109950000|2025-01-17 10:32:30|32592.6|32552.6|32601.7|32561.7|32601.7|32571.7|32587.6|32552.6|17
1737109960000|2025-01-17 10:32:40|32592.6|32572.6|32610.1|32550.1|32610.1|32572.6|32592.6|32550.1|4
1737109970000|2025-01-17 10:32:50|32601|32561|32601|32561|32610.1|32561|32601|32550.1|0
1737109980000|2025-01-17 10:33:00|32602.6|32562.6|32602.6|32562.6|32602.6|32562.6|32602.6|32562.6|0
1737109990000|2025-01-17 10:33:10|32603.5|32563.5|32599.2|32579.2|32603.5|32579.2|32594.4|32563.5|0
1737110000000|2025-01-17 10:33:20|32601.7|32581.7|32629.2|32589.2|32633.7|32589.2|32601.7|32573.7|2
1737110010000|2025-01-17 10:33:30|32631.7|32591.7|32627.6|32607.6|32635.1|32607.6|32622.6|32590.1|3
1737110020000|2025-01-17 10:33:40|32638.5|32598.5|32652.6|32632.6|32658.5|32632.6|32629.4|32598.5|2
1737110030000|2025-01-17 10:33:50|32661.7|32621.7|32701|32661|32701|32661|32660.1|32620.1|7
1737110040000|2025-01-17 10:34:00|32703.5|32663.5|32707.6|32667.6|32718.5|32667.6|32703.5|32657.6|0
1737110050000|2025-01-17 10:34:10|32713.5|32653.5|32704.2|32664.2|32713.5|32667.6|32704.2|32653.5|1
1737110060000|2025-01-17 10:34:20|32702.6|32662.6|32702.6|32662.6|32702.6|32662.6|32702.6|32662.6|1
1737110070000|2025-01-17 10:34:30|32711.7|32651.7|32699.2|32659.2|32711.7|32661.7|32699.2|32651.7|0
1737110080000|2025-01-17 10:34:40|32696.7|32656.7|32696.7|32636.7|32702.4|32656.7|32696.7|32636.7|3
1737110100000|2025-01-17 10:35:00|32687.6|32647.6|32699.2|32659.2|32701.7|32672.6|32687.6|32647.6|2
1737110110000|2025-01-17 10:35:10|32697.6|32657.6|32693.5|32653.5|32697.6|32661|32681|32653.5|1
1737110120000|2025-01-17 10:35:20|32696|32656|32692.6|32652.6|32696|32656|32692.6|32652.6|1
1737110130000|2025-01-17 10:35:30|32701.7|32641.7|32701.7|32641.7|32701.7|32641.7|32701.7|32641.7|0
1737110140000|2025-01-17 10:35:40|32700.1|32640.1|32700.1|32640.1|32700.1|32640.1|32700.1|32640.1|0
1737110150000|2025-01-17 10:35:50|32697.6|32637.6|32695.1|32635.1|32697.6|32637.6|32695.1|32635.1|0
1737110160000|2025-01-17 10:36:00|32684.2|32644.2|32695.4|32635.4|32695.4|32647.6|32662.6|32635.4|2
1737110170000|2025-01-17 10:36:10|32692.6|32652.6|32692.6|32652.6|32694.4|32654.4|32692.6|32652.6|0
1737110180000|2025-01-17 10:36:20|32703.5|32643.5|32703.5|32643.5|32703.5|32643.5|32703.5|32643.5|0
1737110190000|2025-01-17 10:36:30|32705.1|32645.1|32712.6|32652.6|32712.6|32657.6|32696|32645.1|1
1737110210000|2025-01-17 10:36:50|32710.1|32650.1|32710.1|32650.1|32710.1|32650.1|32710.1|32650.1|0
1737110220000|2025-01-17 10:37:00|32701|32661|32700.1|32660.1|32701|32661|32700.1|32660.1|0
1737110230000|2025-01-17 10:37:10|32706.7|32646.7|32672.6|32652.6|32706.7|32662.4|32672.6|32646.7|1
1737110240000|2025-01-17 10:37:20|32667.6|32647.6|32667.6|32647.6|32667.6|32647.6|32667.6|32647.6|1
1737110260000|2025-01-17 10:37:40|32676.7|32636.7|32676.7|32636.7|32676.7|32636.7|32676.7|32636.7|1
1737110270000|2025-01-17 10:37:50|32678.3|32638.3|32662.6|32642.6|32678.3|32642.6|32662.6|32638.3|0
1737110290000|2025-01-17 10:38:10|32665.1|32645.1|32665.1|32645.1|32665.1|32645.1|32665.1|32645.1|3
1737110300000|2025-01-17 10:38:20|32666|32646|32667.6|32647.6|32667.6|32647.6|32666|32646|0
1737110310000|2025-01-17 10:38:30|32669.3|32649.3|32687.6|32647.6|32687.6|32649.3|32669.3|32647.6|0
1737110350000|2025-01-17 10:39:10|32698.5|32638.5|32703.3|32643.3|32705.8|32645.8|32698.5|32638.5|0
1737110360000|2025-01-17 10:39:20|32696.5|32636.5|32693.3|32633.3|32696.5|32636.5|32693.3|32633.3|1
1737110370000|2025-01-17 10:39:30|32691.7|32631.7|32690.1|32630.1|32691.7|32642.6|32682.6|32630.1|0
1737110380000|2025-01-17 10:39:40|32681|32641|32694.3|32634.3|32694.3|32642.6|32677.6|32633.5|2
1737110410000|2025-01-17 10:40:10|32695.1|32635.1|32695.1|32635.1|32695.1|32635.1|32695.1|32635.1|0
1737110420000|2025-01-17 10:40:20|32696.7|32636.7|32695.1|32635.1|32696.7|32636.7|32695.1|32635.1|8
1737110430000|2025-01-17 10:40:30|32682.6|32642.6|32682.6|32642.6|32682.6|32642.6|32682.6|32642.6|18
1737110450000|2025-01-17 10:40:50|32677.6|32657.6|32677.6|32657.6|32677.6|32657.6|32677.6|32657.6|1
1737110460000|2025-01-17 10:41:00|32676.7|32656.7|32665.8|32645.8|32676.7|32656.7|32665.8|32645.8|1
1737110470000|2025-01-17 10:41:10|32662.6|32642.6|32662.6|32642.6|32662.6|32642.6|32662.6|32642.6|0
1737110480000|2025-01-17 10:41:20|32657.6|32637.6|32655.1|32635.1|32657.6|32637.6|32655.1|32635.1|19
1737110490000|2025-01-17 10:41:30|32665.1|32625.1|32666.7|32626.7|32666.7|32626.7|32665.1|32625.1|1
1737110500000|2025-01-17 10:41:40|32669.9|32629.9|32668.3|32628.3|32669.9|32640.8|32660.8|32628.3|3
1737110510000|2025-01-17 10:41:50|32654.2|32634.2|32654.2|32634.2|32654.2|32634.2|32654.2|32634.2|0
1737110520000|2025-01-17 10:42:00|32663.3|32623.3|32663.3|32623.3|32663.3|32623.3|32663.3|32623.3|0
1737110530000|2025-01-17 10:42:10|32662.4|32622.4|32659.9|32619.9|32671.5|32622.4|32659|32611.5|1
1737110540000|2025-01-17 10:42:20|32659|32619|32662.4|32622.4|32674.9|32624|32659|32614.9|0
1737110560000|2025-01-17 10:42:40|32667.4|32627.4|32670.8|32630.8|32670.8|32630.8|32667.4|32627.4|1
1737110570000|2025-01-17 10:42:50|32681.7|32621.7|32684.9|32624.9|32684.9|32624.9|32681.7|32621.7|0
1737110580000|2025-01-17 10:43:00|32675.8|32635.8|32675.8|32635.8|32675.8|32635.8|32675.8|32635.8|5
1737110590000|2025-01-17 10:43:10|||||||||1
1737110610000|2025-01-17 10:43:30|32677.4|32637.4|32694|32634|32694|32637.4|32677.4|32628.3|0
1737110620000|2025-01-17 10:43:40|32692.4|32632.4|32692.4|32632.4|32692.4|32632.4|32692.4|32632.4|0
1737110640000|2025-01-17 10:44:00|32689.9|32629.9|32677.2|32617.2|32691.7|32631.7|32677.2|32617.2|3
1737110660000|2025-01-17 10:44:20|32672.4|32612.4|32672.4|32612.4|32672.4|32612.4|32672.4|32612.4|1
1737110670000|2025-01-17 10:44:30|32668.3|32608.3|32668.3|32608.3|32668.3|32608.3|32668.3|32608.3|1
1737110680000|2025-01-17 10:44:40|32669.9|32609.9|32672.4|32612.4|32672.4|32612.4|32669.9|32609.9|0
1737110710000|2025-01-17 10:45:10|32674.1|32614.1|32674.9|32614.9|32675.8|32615.8|32674.1|32614.1|0
1737110720000|2025-01-17 10:45:20|32665.8|32625.8|32679.9|32619.9|32679.9|32625.8|32665.8|32614.9|0
1737110730000|2025-01-17 10:45:30|32680.8|32620.8|32682.4|32622.4|32682.4|32622.4|32680.8|32620.8|0
1737110740000|2025-01-17 10:45:40|32684.1|32624.1|32685.8|32625.8|32685.8|32625.8|32684.1|32624.1|0
1737110750000|2025-01-17 10:45:50|32684.9|32624.9|32688.3|32628.3|32688.3|32628.3|32683.3|32623.3|0
1737110760000|2025-01-17 10:46:00|32675.8|32635.8|32684|32624|32684.9|32635.8|32675.8|32624|2
1737110770000|2025-01-17 10:46:10|32683.1|32623.1|32650.8|32610.8|32683.1|32627.2|32650.8|32594.9|3
1737110780000|2025-01-17 10:46:20|32651.6|32611.6|32659.9|32599.9|32659.9|32613.3|32649.1|32599.9|8
1737110790000|2025-01-17 10:46:30|32649|32609|32647.4|32607.4|32659.9|32612.4|32647.4|32598.2|13
1737110800000|2025-01-17 10:46:40|32658.2|32598.2|32659.9|32599.9|32659.9|32599.9|32658.2|32598.2|11
1737110810000|2025-01-17 10:46:50|32652.4|32612.4|32669.9|32609.9|32669.9|32614.9|32652.4|32609.9|9
1737110820000|2025-01-17 10:47:00|32662.4|32622.4|32658.2|32638.2|32664.9|32638.2|32657.4|32622.4|0
1737110830000|2025-01-17 10:47:10|32673.2|32613.2|32662.4|32622.4|32673.2|32622.4|32662.4|32613.2|1
1737110840000|2025-01-17 10:47:20|32663.2|32623.2|32664.9|32624.9|32664.9|32624.9|32663.2|32623.2|1
1737110850000|2025-01-17 10:47:30|32666.6|32626.6|32665.7|32625.7|32667.4|32627.4|32664.9|32624.9|1
1737110860000|2025-01-17 10:47:40|32667.4|32627.4|32669.9|32629.9|32669.9|32629.9|32667.4|32627.4|2
1737110870000|2025-01-17 10:47:50|32664.9|32644.9|32691.6|32631.6|32691.6|32644.9|32664.9|32630|1
1737110880000|2025-01-17 10:48:00|32684.1|32644.1|32680|32640|32684.1|32644.1|32680|32640|2
1737110900000|2025-01-17 10:48:20|32679.1|32639.1|32679.1|32639.1|32679.1|32639.1|32679.1|32639.1|1
1737110910000|2025-01-17 10:48:30|32683.2|32643.2|32684.1|32644.1|32684.1|32644.1|32683.2|32643.2|0
1737110940000|2025-01-17 10:49:00|||||||||2
1737110950000|2025-01-17 10:49:10|32685|32645|32686.6|32646.6|32686.6|32646.6|32685|32645|0
1737110960000|2025-01-17 10:49:20|32684.1|32644.1|32676.6|32636.6|32684.1|32644.1|32664.1|32636.6|1
1737110990000|2025-01-17 10:49:50|32678.4|32638.4|32695|32655|32703.2|32655|32678.4|32638.2|2
1737111000000|2025-01-17 10:50:00|32696.6|32656.6|32696.6|32656.6|32696.6|32656.6|32696.6|32656.6|1
1737111010000|2025-01-17 10:50:10|32697.5|32657.5|32693.2|32653.2|32706.6|32657.5|32691.6|32645|2
1737111020000|2025-01-17 10:50:20|32694.1|32654.1|32694.1|32654.1|32694.1|32654.1|32694.1|32654.1|0
1737111030000|2025-01-17 10:50:30|32697.5|32657.5|32697.5|32657.5|32697.5|32657.5|32697.5|32657.5|0
1737111040000|2025-01-17 10:50:40|32708.4|32648.4|32706.6|32666.6|32713.2|32666.6|32699.1|32648.4|0
1737111050000|2025-01-17 10:50:50|32697.5|32677.5|32695.9|32675.9|32697.5|32677.5|32693.4|32673.4|0
1737111060000|2025-01-17 10:51:00|32691.8|32671.8|32691.8|32671.8|32691.8|32671.8|32691.8|32671.8|1
1737111070000|2025-01-17 10:51:10|32694.3|32674.3|32693.4|32673.4|32695.9|32675.9|32693.4|32673.4|0
1737111080000|2025-01-17 10:51:20|32695.9|32675.9|32706.6|32666.6|32706.6|32675.9|32691.8|32664.1|1
1737111090000|2025-01-17 10:51:30|32697.5|32677.5|32723.4|32683.4|32723.4|32687.5|32697.5|32671.6|7
1737111100000|2025-01-17 10:51:40|32725|32685|32712.5|32692.5|32725|32692.5|32712.5|32685|3
1737111110000|2025-01-17 10:51:50|32725|32685|32725|32685|32725|32685|32725|32685|1
1737111120000|2025-01-17 10:52:00|32721.6|32681.6|32712.5|32692.5|32721.6|32692.5|32712.5|32681.6|0
1737111130000|2025-01-17 10:52:10|32721.6|32681.6|32710.7|32690.7|32721.6|32690.7|32710.7|32681.6|1
1737111140000|2025-01-17 10:52:20|32709.1|32689.1|32696.6|32656.6|32709.1|32689.1|32696.6|32656.6|1
1737111150000|2025-01-17 10:52:30|32699.1|32659.1|32699.1|32659.1|32699.1|32659.1|32699.1|32659.1|1
1737111200000|2025-01-17 10:53:20|32713.2|32653.2|32713.2|32653.2|32713.2|32653.2|32713.2|32653.2|1
1737111210000|2025-01-17 10:53:30|32704.1|32664.1|32706.6|32666.6|32706.6|32666.6|32704.1|32664.1|1
1737111220000|2025-01-17 10:53:40|32707.3|32667.3|32709.1|32669.1|32709.1|32669.1|32706.6|32666.6|0
1737111240000|2025-01-17 10:54:00|32708.2|32668.2|32706.6|32666.6|32709.1|32669.1|32706.6|32666.6|0
1737111250000|2025-01-17 10:54:10|32707.5|32667.5|32707.5|32667.5|32707.5|32667.5|32707.5|32667.5|0
1737111270000|2025-01-17 10:54:30|32709.1|32669.1|32711.4|32651.4|32711.4|32669.1|32702.3|32651.4|2
1737111280000|2025-01-17 10:54:40|32700.7|32660.7|32708.2|32648.2|32709.8|32660.7|32700.7|32648.2|0
1737111300000|2025-01-17 10:55:00|32700.7|32660.7|32700.7|32660.7|32700.7|32660.7|32700.7|32660.7|1
1737111310000|2025-01-17 10:55:10|32698.2|32658.2|32696.6|32656.6|32698.2|32667.3|32685.7|32656.6|1
1737111320000|2025-01-17 10:55:20|32685.7|32665.7|32696.6|32656.6|32698.2|32667.3|32685.7|32656.6|0
1737111330000|2025-01-17 10:55:30|32698.2|32658.2|32696.6|32656.6|32698.2|32667.3|32685.7|32656.6|0
1737111340000|2025-01-17 10:55:40|32685.7|32665.7|32698.2|32658.2|32698.2|32665.7|32685.7|32658.2|0
1737111360000|2025-01-17 10:56:00|32685.7|32665.7|32685.7|32665.7|32685.7|32665.7|32685.7|32665.7|0
1737111370000|2025-01-17 10:56:10|32698.2|32658.2|32698.2|32658.2|32698.2|32658.2|32698.2|32658.2|0
1737111400000|2025-01-17 10:56:40|32695.7|32655.7|32695.7|32655.7|32695.7|32655.7|32695.7|32655.7|0
1737111440000|2025-01-17 10:57:20|32698.9|32658.9|32700.7|32660.7|32700.7|32660.7|32698.9|32658.9|2
1737111460000|2025-01-17 10:57:40|32705.7|32665.7|32705.7|32665.7|32705.7|32665.7|32705.7|32665.7|0
1737111470000|2025-01-17 10:57:50|32703.2|32663.2|32703.2|32663.2|32703.2|32663.2|32703.2|32663.2|0
1737111480000|2025-01-17 10:58:00|32692.3|32672.3|32692.3|32672.3|32692.3|32672.3|32692.3|32672.3|1
1737111490000|2025-01-17 10:58:10|32698.2|32658.2|32698.2|32658.2|32698.2|32658.2|32698.2|32658.2|0
1737111500000|2025-01-17 10:58:20|32700.7|32660.7|32699.1|32659.1|32700.7|32660.7|32698.2|32658.2|0
1737111510000|2025-01-17 10:58:30|32700.7|32660.7|32700.7|32660.7|32700.7|32660.7|32698.2|32658.2|0
1737111540000|2025-01-17 10:59:00|32705.7|32665.7|32717.5|32697.5|32717.5|32697.5|32702.5|32665.7|5
1737111550000|2025-01-17 10:59:10|32719.1|32699.1|32728.2|32688.2|32728.2|32700|32717.3|32688.2|1
1737111560000|2025-01-17 10:59:20|32715.7|32695.7|32728.2|32688.2|32728.2|32697.3|32715.7|32685.7|0
1737111570000|2025-01-17 10:59:30|32726.4|32686.4|32721.6|32681.6|32726.4|32686.4|32721.6|32681.6|0
1737111580000|2025-01-17 10:59:40|32724.1|32684.1|32725|32685|32725|32685|32720|32680|5
1737111600000|2025-01-17 11:00:00|32714.1|32694.1|32714.1|32694.1|32725|32695|32712.5|32683.4|0
1737111630000|2025-01-17 11:00:30|32726.6|32686.6|32716.6|32696.6|32726.6|32696.6|32715.7|32686.6|1
1737111640000|2025-01-17 11:00:40|32725|32685|32712.5|32692.5|32725|32692.5|32712.5|32683.4|0
1737111660000|2025-01-17 11:01:00|32721.6|32681.6|32718.2|32678.2|32721.6|32690.7|32709.1|32678.2|0
1737111670000|2025-01-17 11:01:10|32716.6|32676.6|32716.6|32676.6|32716.6|32676.6|32716.6|32676.6|0
1737111690000|2025-01-17 11:01:30|||||||||1
1737111720000|2025-01-17 11:02:00|32715.7|32675.7|32702.5|32682.5|32715.7|32682.5|32702.5|32671.6|4
1737111730000|2025-01-17 11:02:10|32711.6|32671.6|32709.1|32669.1|32711.6|32680.7|32696.6|32666.6|0
1737111740000|2025-01-17 11:02:20|32697.5|32677.5|32697.5|32677.5|32697.5|32677.5|32697.5|32677.5|0
1737111750000|2025-01-17 11:02:30|32706.6|32666.6|32692.5|32672.5|32706.6|32674.1|32692.5|32661.6|0
1737111760000|2025-01-17 11:02:40|32703.4|32663.4|32706.6|32666.6|32706.6|32666.6|32703.4|32663.4|0
1737111770000|2025-01-17 11:02:50|32704.1|32664.1|32705|32665|32705|32665|32704.1|32664.1|0
1737111780000|2025-01-17 11:03:00|32703.2|32663.2|32701.6|32661.6|32703.2|32663.2|32701.6|32661.6|0
1737111800000|2025-01-17 11:03:20|32706.6|32666.6|32708.2|32668.2|32708.2|32668.2|32706.6|32666.6|2
1737111810000|2025-01-17 11:03:30|32706.6|32666.6|32706.6|32666.6|32706.6|32666.6|32706.6|32666.6|0
1737111820000|2025-01-17 11:03:40|32704.1|32664.1|32713.2|32653.2|32714.1|32664.1|32702.3|32653.2|0
1737111830000|2025-01-17 11:03:50|32702.3|32662.3|32701.6|32661.6|32713.2|32663.2|32701.6|32653.2|0
1737111840000|2025-01-17 11:04:00|32703.2|32663.2|32703.2|32663.2|32703.2|32663.2|32703.2|32663.2|0
1737111850000|2025-01-17 11:04:10|32694.1|32674.1|32695.7|32675.7|32695.7|32675.7|32694.1|32674.1|0
1737111880000|2025-01-17 11:04:40|32706.6|32666.6|32701.6|32661.6|32706.6|32675.7|32694.1|32661.6|0
1737111890000|2025-01-17 11:04:50|32702.5|32662.5|32701.6|32661.6|32702.5|32662.5|32701.6|32661.6|0
1737111910000|2025-01-17 11:05:10|32704.1|32664.1|32700|32660|32704.1|32664.1|32700|32660|0
1737111930000|2025-01-17 11:05:30|32689.1|32669.1|32690|32670|32690|32670|32689.1|32669.1|0
1737111940000|2025-01-17 11:05:40|32687.5|32667.5|32687.5|32667.5|32687.5|32667.5|32687.5|32667.5|1
1737111960000|2025-01-17 11:06:00|32691.6|32671.6|32703.4|32663.4|32703.4|32671.6|32691.6|32663.4|3
1737111970000|2025-01-17 11:06:10|32706.6|32666.6|32706.6|32666.6|32706.6|32666.6|32706.6|32666.6|0
1737112010000|2025-01-17 11:06:50|32707.5|32667.5|32709.1|32669.1|32709.1|32669.1|32707.5|32667.5|0
1737112020000|2025-01-17 11:07:00|32720|32660|32709.1|32669.1|32721.6|32669.1|32709.1|32660|1
1737112060000|2025-01-17 11:07:40|32711.6|32671.6|32704.1|32684.1|32711.6|32684.1|32704.1|32671.6|0
1737112070000|2025-01-17 11:07:50|32716.6|32676.6|32716.6|32676.6|32716.6|32676.6|32716.6|32676.6|1
1737112080000|2025-01-17 11:08:00|32709.1|32689.1|32716.6|32676.6|32716.6|32689.1|32709.1|32676.6|0
1737112090000|2025-01-17 11:08:10|32709.1|32689.1|32709.1|32689.1|32709.1|32689.1|32709.1|32689.1|0
1737112110000|2025-01-17 11:08:30|32719.1|32699.1|32719.1|32699.1|32719.1|32699.1|32719.1|32699.1|2
1737112130000|2025-01-17 11:08:50|32734.8|32714.8|32737.3|32717.3|32737.3|32717.3|32734.8|32714.8|1
1737112140000|2025-01-17 11:09:00|||||||||1
1737112160000|2025-01-17 11:09:20|32739.1|32719.1|32722.5|32702.5|32739.1|32719.1|32722.5|32691.6|2
1737112170000|2025-01-17 11:09:30|32724.1|32704.1|32725.9|32705.9|32725.9|32705.9|32724.1|32704.1|5
1737112180000|2025-01-17 11:09:40|32722.5|32702.5|32722.5|32702.5|32722.5|32702.5|32722.5|32702.5|1
1737112200000|2025-01-17 11:10:00|32724.1|32704.1|32726.6|32706.6|32726.6|32706.6|32724.1|32704.1|1
1737112210000|2025-01-17 11:10:10|32727.5|32707.5|32726.6|32706.6|32727.5|32707.5|32726.6|32706.6|0
1737112220000|2025-01-17 11:10:20|||||||||1
1737112230000|2025-01-17 11:10:30|32724.1|32704.1|32724.1|32704.1|32724.1|32704.1|32724.1|32704.1|0
1737112240000|2025-01-17 11:10:40|32726.6|32706.6|32726.6|32706.6|32726.6|32706.6|32726.6|32706.6|2
1737112250000|2025-01-17 11:10:50|32729.1|32709.1|32721.6|32701.6|32736.6|32709.1|32721.6|32696.6|1
1737112260000|2025-01-17 11:11:00|32716.8|32696.8|32723.2|32683.2|32723.2|32696.8|32715|32683.2|1
1737112270000|2025-01-17 11:11:10|32721.6|32681.6|32709.1|32689.1|32721.6|32689.1|32704.1|32679.1|0
1737112280000|2025-01-17 11:11:20|32704.1|32684.1|32701.6|32681.6|32704.1|32684.1|32701.6|32681.6|0
1737112290000|2025-01-17 11:11:30|32702.5|32682.5|32701.6|32681.6|32702.5|32682.5|32701.6|32681.6|1
1737112300000|2025-01-17 11:11:40|32702.5|32682.5|32699.1|32679.1|32702.5|32682.5|32699.1|32679.1|0
1737112350000|2025-01-17 11:12:30|32708.2|32668.2|32715|32675|32715|32675|32708.2|32668.2|3
1737112360000|2025-01-17 11:12:40|32717.5|32677.5|32717.5|32677.5|32717.5|32677.5|32717.5|32677.5|0
1737112370000|2025-01-17 11:12:50|32721.6|32681.6|32721.6|32681.6|32721.6|32681.6|32721.6|32681.6|0
1737112390000|2025-01-17 11:13:10|32709.1|32689.1|32709.1|32689.1|32721.6|32689.1|32709.1|32681.6|0
1737112400000|2025-01-17 11:13:20|32721.6|32681.6|32718.2|32678.2|32721.6|32689.1|32709.1|32678.2|0
1737112410000|2025-01-17 11:13:30|32721.6|32681.6|32721.6|32681.6|32721.6|32689.1|32709.1|32681.6|0
1737112420000|2025-01-17 11:13:40|32709.1|32689.1|32709.1|32689.1|32709.1|32689.1|32709.1|32689.1|0
1737112430000|2025-01-17 11:13:50|32721.6|32681.6|32721.6|32681.6|32721.6|32689.1|32709.1|32681.6|0
1737112460000|2025-01-17 11:14:20|32709.1|32689.1|32709.1|32689.1|32709.1|32689.1|32709.1|32689.1|0
1737112470000|2025-01-17 11:14:30|32720|32680|32709.1|32689.1|32720|32689.1|32709.1|32680|0
1737112480000|2025-01-17 11:14:40|||||||||1
1737112500000|2025-01-17 11:15:00|32707.5|32687.5|32716.6|32676.6|32720|32689.1|32707.5|32676.6|0
1737112510000|2025-01-17 11:15:10|32707.5|32687.5|32707.5|32687.5|32707.5|32687.5|32707.5|32687.5|0
1737112520000|2025-01-17 11:15:20|32718.3|32678.3|32718.3|32678.3|32718.3|32678.3|32718.3|32678.3|0
1737112530000|2025-01-17 11:15:30|32720|32680|32720|32680|32720|32680|32720|32680|0
1737112540000|2025-01-17 11:15:40|32709.1|32689.1|32720|32680|32720|32689.1|32707.5|32680|0
1737112550000|2025-01-17 11:15:50|32707.5|32687.5|32707.5|32687.5|32707.5|32687.5|32707.5|32687.5|0
1737112560000|2025-01-17 11:16:00|32709.2|32689.2|32731.6|32691.6|32731.6|32691.6|32709.2|32684.2|4
1737112570000|2025-01-17 11:16:10|32722.5|32702.5|32724.1|32704.1|32724.1|32704.1|32722.5|32702.5|0
1737112590000|2025-01-17 11:16:30|32731.6|32691.6|32731.6|32691.6|32731.6|32704.1|32724.1|32691.6|0
1737112600000|2025-01-17 11:16:40|32724.1|32704.1|32724.1|32704.1|32734.1|32704.1|32724.1|32691.6|0
1737112630000|2025-01-17 11:17:10|32739.9|32719.9|32744.2|32724.2|32746.6|32726.6|32739.9|32719.9|4
1737112640000|2025-01-17 11:17:20|32747.4|32727.4|32744.9|32724.9|32756.6|32727.4|32744.9|32716.6|4
1737112670000|2025-01-17 11:17:50|||||||||1
1737112680000|2025-01-17 11:18:00|32743.3|32723.3|32798.3|32778.3|32800.1|32780.1|32743.3|32723.3|42
1737112690000|2025-01-17 11:18:10|32799.2|32779.2|32796.7|32756.7|32801.7|32781.7|32796.7|32756.7|29
1737112700000|2025-01-17 11:18:20|32794.2|32754.2|32784.2|32764.2|32794.9|32764.2|32784.2|32754.2|0
1737112710000|2025-01-17 11:18:30|32785.8|32765.8|32791.7|32751.7|32794.9|32765.8|32785.8|32749.2|5
1737112720000|2025-01-17 11:18:40|32793.3|32753.3|32779.2|32759.2|32793.3|32759.2|32779.2|32751.7|0
1737112730000|2025-01-17 11:18:50|32777.6|32757.6|32755.8|32735.8|32785.1|32757.6|32754.2|32734.2|10
1737112740000|2025-01-17 11:19:00|32756.7|32736.7|32754.2|32734.2|32756.7|32736.7|32754.2|32734.2|4
1737112750000|2025-01-17 11:19:10|32766.7|32726.7|32766.7|32726.7|32766.7|32726.7|32766.7|32726.7|6
1737112760000|2025-01-17 11:19:20|32781.7|32721.7|32781.7|32721.7|32784.2|32724.2|32781.7|32721.7|0
1737112770000|2025-01-17 11:19:30|32779.2|32739.2|32776.7|32736.7|32779.2|32739.2|32776.7|32736.7|0
1737112780000|2025-01-17 11:19:40|32779.2|32739.2|32781.7|32741.7|32781.7|32741.7|32779.2|32739.2|0
1737112790000|2025-01-17 11:19:50|32782.6|32742.6|32782.6|32742.6|32782.6|32742.6|32782.6|32742.6|0
1737112800000|2025-01-17 11:20:00|32781.7|32741.7|32785.3|32745.3|32785.3|32754.4|32774.4|32741.7|15
1737112810000|2025-01-17 11:20:10|32774.4|32754.4|32774.4|32754.4|32786.9|32756|32774.4|32746.9|0
1737112820000|2025-01-17 11:20:20|32772.6|32752.6|32771|32751|32772.6|32752.6|32769.4|32749.4|0
1737112830000|2025-01-17 11:20:30|32781.9|32741.9|32771|32751|32781.9|32751|32771|32741.9|0
1737112840000|2025-01-17 11:20:40|32783.5|32743.5|32771|32751|32783.5|32752.6|32771|32743.5|0
1737112860000|2025-01-17 11:21:00|32780.1|32740.1|32775.3|32735.3|32780.1|32740.1|32775.3|32735.3|1
1737112890000|2025-01-17 11:21:30|32763.5|32743.5|32771|32751|32781.9|32751|32761.9|32741.9|2
1737112900000|2025-01-17 11:21:40|32781.9|32741.9|32776|32756|32781.9|32756|32771|32741.9|1
1737112920000|2025-01-17 11:22:00|32775.1|32755.1|32773.5|32753.5|32775.1|32755.1|32773.5|32753.5|0
1737112930000|2025-01-17 11:22:10|32771|32751|32771|32751|32771|32751|32771|32751|1
1737112950000|2025-01-17 11:22:30|32769.2|32749.2|32765.1|32745.1|32769.2|32749.2|32765.1|32745.1|3
1737112970000|2025-01-17 11:22:50|32762.6|32742.6|32762.6|32742.6|32762.6|32742.6|32762.6|32742.6|0
1737112980000|2025-01-17 11:23:00|32761|32741|32761|32741|32761|32741|32761|32741|0
1737113000000|2025-01-17 11:23:20|32762.6|32742.6|32762.6|32742.6|32762.6|32742.6|32762.6|32742.6|1
1737113010000|2025-01-17 11:23:30|||||||||1
1737113040000|2025-01-17 11:24:00|32759.4|32739.4|32783.7|32723.7|32783.7|32741|32759.4|32723.7|5
1737113050000|2025-01-17 11:24:10|32779.4|32739.4|32778.5|32738.5|32779.4|32739.4|32778.5|32738.5|0
1737113060000|2025-01-17 11:24:20|32781|32741|32771|32751|32783.5|32751|32771|32741|1
1737113080000|2025-01-17 11:24:40|32769.4|32749.4|32769.4|32749.4|32769.4|32749.4|32769.4|32749.4|2
1737113090000|2025-01-17 11:24:50|32771|32751|32771|32751|32771|32751|32771|32751|1
1737113110000|2025-01-17 11:25:10|32781.9|32741.9|32781.9|32741.9|32781.9|32741.9|32781.9|32741.9|0
1737113140000|2025-01-17 11:25:40|32783.5|32743.5|32783.5|32743.5|32783.5|32743.5|32783.5|32743.5|0
1737113150000|2025-01-17 11:25:50|32784.4|32744.4|32800.3|32740.3|32800.3|32744.4|32784.4|32740.3|0
1737113160000|2025-01-17 11:26:00|32801.9|32741.9|32798.5|32758.5|32801.9|32759.4|32798.5|32741.9|0
1737113170000|2025-01-17 11:26:10|32796.9|32756.9|32796.9|32756.9|32796.9|32756.9|32796.9|32756.9|1
1737113180000|2025-01-17 11:26:20|32784.4|32764.4|32786|32766|32798.5|32766|32784.4|32756.9|0
1737113190000|2025-01-17 11:26:30|32796.9|32756.9|32798.5|32758.5|32798.5|32758.5|32796.9|32756.9|0
1737113200000|2025-01-17 11:26:40|32801|32761|32801|32761|32801|32761|32801|32761|1
1737113210000|2025-01-17 11:26:50|32803.5|32763.5|32801.9|32761.9|32803.5|32763.5|32801.9|32761.9|8
1737113220000|2025-01-17 11:27:00|32803.5|32763.5|32800.1|32760.1|32803.5|32776|32791|32760.1|5
1737113230000|2025-01-17 11:27:10|32798.5|32758.5|32800.1|32760.1|32800.1|32760.1|32798.5|32758.5|3
1737113240000|2025-01-17 11:27:20|32801.9|32761.9|32801.9|32761.9|32801.9|32761.9|32801.9|32761.9|1
1737113260000|2025-01-17 11:27:40|32791|32771|32791|32771|32791|32771|32791|32771|0
1737113340000|2025-01-17 11:29:00|32788.5|32768.5|32774.4|32754.4|32790.1|32768.5|32774.4|32750.1|1
1737113350000|2025-01-17 11:29:10|32773.5|32753.5|32774.4|32754.4|32774.4|32754.4|32773.5|32753.5|0
1737113360000|2025-01-17 11:29:20|32776|32756|32786.9|32746.9|32786.9|32756|32776|32746.9|0
1737113370000|2025-01-17 11:29:30|32788.5|32748.5|32790.1|32750.1|32790.1|32750.1|32788.5|32748.5|0
1737113380000|2025-01-17 11:29:40|32788.5|32748.5|32788.5|32748.5|32790.1|32757.6|32777.6|32748.5|0
1737113400000|2025-01-17 11:30:00|32790.1|32750.1|32790.1|32750.1|32790.1|32750.1|32790.1|32750.1|0
1737113410000|2025-01-17 11:30:10|32788.5|32748.5|32776|32756|32788.5|32756|32776|32748.5|0
1737113420000|2025-01-17 11:30:20|32775.1|32755.1|32775.1|32755.1|32775.1|32755.1|32775.1|32755.1|0
1737113450000|2025-01-17 11:30:50|32776.7|32756.7|32773.5|32753.5|32776.7|32756.7|32773.5|32753.5|2
1737113460000|2025-01-17 11:31:00|32766|32746|32766|32746|32766|32746|32766|32746|0
1737113490000|2025-01-17 11:31:30|32766.9|32746.9|32766.9|32746.9|32766.9|32746.9|32766.9|32746.9|0
1737113500000|2025-01-17 11:31:40|32771|32751|32772.6|32752.6|32772.6|32752.6|32771|32751|3
1737113520000|2025-01-17 11:32:00|32773.5|32753.5|32774.4|32754.4|32776|32756|32771.9|32751.9|1
1737113530000|2025-01-17 11:32:10|32777.8|32757.8|32777.8|32757.8|32777.8|32757.8|32777.8|32757.8|4
1737113550000|2025-01-17 11:32:30|32781|32761|32781|32761|32781|32761|32781|32761|0
1737113560000|2025-01-17 11:32:40|32800.1|32740.1|32788.5|32748.5|32800.1|32748.5|32788.5|32740.1|0
1737113640000|2025-01-17 11:34:00|32785.1|32745.1|32785.1|32745.1|32785.1|32745.1|32785.1|32745.1|0
1737113650000|2025-01-17 11:34:10|32783.5|32743.5|32783.5|32743.5|32783.5|32743.5|32783.5|32743.5|0
1737113700000|2025-01-17 11:35:00|32776|32756|32785.1|32745.1|32785.1|32756|32776|32745.1|0
1737113710000|2025-01-17 11:35:10|32783.5|32743.5|32782.6|32742.6|32785.1|32752.6|32772.6|32742.6|2
1737113730000|2025-01-17 11:35:30|32785.1|32745.1|32783.3|32743.3|32785.1|32745.1|32783.3|32743.3|0
1737113740000|2025-01-17 11:35:40|32785.1|32745.1|32785.1|32745.1|32785.1|32745.1|32785.1|32745.1|0
1737113760000|2025-01-17 11:36:00|32784.2|32744.2|32778.5|32738.5|32784.2|32744.2|32778.5|32738.5|0
1737113770000|2025-01-17 11:36:10|32760.1|32740.1|32748.5|32728.5|32760.1|32740.1|32748.5|32728.5|5
1737113780000|2025-01-17 11:36:20|32746.9|32726.9|32755.1|32715.1|32755.1|32726.9|32746.9|32715.1|0
1737113790000|2025-01-17 11:36:30|32757.6|32717.6|32758.5|32718.5|32758.5|32718.5|32757.6|32717.6|1
1737113820000|2025-01-17 11:37:00|32751|32731|32751|32731|32751|32731|32751|32731|0
1737113830000|2025-01-17 11:37:10|32754.2|32734.2|32768.5|32728.5|32768.5|32734.2|32754.2|32726|1
1737113840000|2025-01-17 11:37:20|32763.5|32743.5|32784.2|32744.2|32784.2|32744.2|32763.5|32738.5|1
1737113860000|2025-01-17 11:37:40|32788.5|32728.5|32788.5|32728.5|32788.5|32728.5|32788.5|32728.5|2
1737113870000|2025-01-17 11:37:50|32776.7|32736.7|32770.1|32730.1|32776.7|32736.7|32770.1|32730.1|0
1737113880000|2025-01-17 11:38:00|32761|32741|32761|32741|32761|32741|32761|32741|0
1737113900000|2025-01-17 11:38:20|32762.6|32742.6|32763.5|32743.5|32763.5|32743.5|32762.6|32742.6|1
1737113930000|2025-01-17 11:38:50|32764.4|32744.4|32764.4|32744.4|32764.4|32744.4|32764.4|32744.4|0
1737113960000|2025-01-17 11:39:20|32783.5|32743.5|32784.4|32744.4|32786|32746|32783.5|32743.5|3
1737113970000|2025-01-17 11:39:30|32786|32746|32788.5|32748.5|32788.5|32748.5|32786|32746|0
1737113980000|2025-01-17 11:39:40|32776|32756|32783.5|32763.5|32783.5|32763.5|32776|32756|1
1737113990000|2025-01-17 11:39:50|32782.6|32762.6|32776|32756|32790.1|32762.6|32776|32750.1|1
1737114000000|2025-01-17 11:40:00|32772.6|32752.6|32770.1|32750.1|32772.6|32752.6|32770.1|32750.1|1
1737114010000|2025-01-17 11:40:10|32768.5|32748.5|32760.1|32720.1|32776.7|32748.5|32756|32720.1|7
1737114020000|2025-01-17 11:40:20|32757.6|32717.6|32760.1|32720.1|32760.1|32729.2|32746|32717.6|6
1737114030000|2025-01-17 11:40:30|32751.8|32731.8|32751|32731|32763.5|32733.5|32751|32723.5|5
1737114040000|2025-01-17 11:40:40|32756|32736|32777.7|32737.7|32783.6|32739.3|32756|32723.5|0
1737114050000|2025-01-17 11:40:50|32778.6|32738.6|32781.8|32741.8|32781.8|32741.8|32778.6|32738.6|0
1737114060000|2025-01-17 11:41:00|32783.5|32743.5|32773.5|32753.5|32783.5|32753.5|32771|32741.8|0
1737114070000|2025-01-17 11:41:10|32774.3|32754.3|32778.5|32758.5|32778.5|32758.5|32774.3|32754.3|1
1737114080000|2025-01-17 11:41:20|32774.3|32754.3|32771.7|32751.7|32774.3|32754.3|32771.7|32751.7|1
1737114090000|2025-01-17 11:41:30|32770.1|32750.1|32770.1|32750.1|32770.1|32750.1|32770.1|32750.1|0
1737114100000|2025-01-17 11:41:40|32766.8|32746.8|32768.5|32728.5|32768.5|32746.8|32761|32728.5|1
1737114110000|2025-01-17 11:41:50|32769.3|32729.3|32770.1|32730.1|32771|32731|32769.3|32729.3|0
1737114120000|2025-01-17 11:42:00|32771|32731|32771|32731|32771|32731|32771|32731|0
1737114130000|2025-01-17 11:42:10|32772.6|32732.6|32773.5|32733.5|32773.5|32733.5|32772.6|32732.6|1
1737114140000|2025-01-17 11:42:20|32760.9|32740.9|32770.1|32730.1|32770.1|32740.9|32759.2|32730.1|0
1737114150000|2025-01-17 11:42:30|32759.2|32739.2|32765.1|32725.1|32767.6|32739.2|32757.6|32725.1|0
1737114160000|2025-01-17 11:42:40|32767.6|32727.6|32770.9|32730.9|32770.9|32730.9|32765.1|32725.1|2
1737114170000|2025-01-17 11:42:50|32783.4|32723.4|32783.4|32723.4|32783.4|32723.4|32783.4|32723.4|0
1737114180000|2025-01-17 11:43:00|32772.6|32732.6|32772.6|32732.6|32772.6|32732.6|32772.6|32732.6|0
1737114190000|2025-01-17 11:43:10|32774.3|32734.3|32777.6|32737.6|32777.6|32737.6|32774.3|32734.3|0
1737114200000|2025-01-17 11:43:20|32775.1|32735.1|32777.6|32737.6|32777.6|32737.6|32775.1|32735.1|0
1737114230000|2025-01-17 11:43:50|32778.4|32738.4|32778.4|32738.4|32779.3|32739.3|32778.4|32738.4|0
1737114260000|2025-01-17 11:44:20|32777.6|32737.6|32777.6|32737.6|32777.6|32737.6|32777.6|32737.6|0
1737114270000|2025-01-17 11:44:30|32772.6|32732.6|32771.7|32731.7|32772.6|32732.6|32771.7|32731.7|1
1737114280000|2025-01-17 11:44:40|32773.4|32733.4|32760.9|32740.9|32773.4|32740.9|32760.9|32733.4|0
1737114290000|2025-01-17 11:44:50|32771.8|32731.8|32760.9|32740.9|32773.4|32740.9|32760.9|32731.8|0
1737114300000|2025-01-17 11:45:00|32773.4|32733.4|32773.4|32733.4|32773.4|32733.4|32773.4|32733.4|0
1737114310000|2025-01-17 11:45:10|32762.5|32742.5|32760.9|32740.9|32762.5|32742.5|32760.9|32740.9|0
1737114320000|2025-01-17 11:45:20|32758.4|32738.4|32760|32740|32760|32740|32758.4|32738.4|1
1737114340000|2025-01-17 11:45:40|32760.9|32740.9|32760.9|32740.9|32760.9|32740.9|32760.9|32740.9|2
1737114350000|2025-01-17 11:45:50|32762.5|32742.5|32775|32735|32775|32742.5|32762.5|32733.4|0
1737114450000|2025-01-17 11:47:30|32762.5|32742.5|32762.5|32742.5|32762.5|32742.5|32762.5|32742.5|0
1737114460000|2025-01-17 11:47:40|||||||||2
1737114470000|2025-01-17 11:47:50|32760|32740|32760|32740|32760|32740|32760|32740|0
1737114490000|2025-01-17 11:48:10|32760.9|32740.9|32762.5|32742.5|32762.5|32742.5|32760.9|32740.9|0
1737114510000|2025-01-17 11:48:30|32763.4|32743.4|32764.3|32744.3|32764.3|32744.3|32763.4|32743.4|2
1737114530000|2025-01-17 11:48:50|32775.2|32735.2|32764.3|32744.3|32775.2|32744.3|32764.3|32735.2|0
1737114560000|2025-01-17 11:49:20|32776.8|32736.8|32776.8|32736.8|32776.8|32736.8|32776.8|32736.8|0
1737114570000|2025-01-17 11:49:30|32764.3|32744.3|32767.7|32747.7|32776.8|32747.7|32764.3|32736.8|1
1737114580000|2025-01-17 11:49:40|32769.3|32749.3|32790.9|32750.9|32790.9|32755.9|32769.3|32749.3|3
1737114590000|2025-01-17 11:49:50|32792.5|32752.5|32792.5|32752.5|32792.5|32752.5|32792.5|32752.5|1
1737114600000|2025-01-17 11:50:00|32794.1|32754.1|32794.1|32754.1|32794.1|32754.1|32794.1|32754.1|0
1737114630000|2025-01-17 11:50:30|32795.7|32755.7|32794.1|32754.1|32795.7|32755.7|32794.1|32754.1|0
1737114650000|2025-01-17 11:50:50|32795|32755|32774.3|32754.3|32795|32755.9|32774.3|32748.6|2
1737114660000|2025-01-17 11:51:00|32773.4|32753.4|32786.8|32746.8|32786.8|32754.3|32773.4|32746.8|2
1737114670000|2025-01-17 11:51:10|32790|32750|32790|32750|32790|32750|32790|32750|0
1737114690000|2025-01-17 11:51:30|32777.5|32757.5|32776.6|32756.6|32777.5|32757.5|32776.6|32756.6|1
1737114710000|2025-01-17 11:51:50|32777.5|32757.5|32777.5|32757.5|32777.5|32757.5|32777.5|32757.5|0
1737114720000|2025-01-17 11:52:00|32786.6|32746.6|32786.6|32746.6|32786.6|32746.6|32786.6|32746.6|0
1737114730000|2025-01-17 11:52:10|32772.5|32752.5|32781.8|32741.8|32781.8|32752.5|32772.5|32741.8|1
1737114740000|2025-01-17 11:52:20|32779.3|32739.3|32778.4|32738.4|32780.2|32740.2|32778.4|32738.4|0
1737114770000|2025-01-17 11:52:50|32780|32740|32780|32740|32780|32740|32780|32740|0
1737114780000|2025-01-17 11:53:00|32778.4|32738.4|32778.4|32738.4|32778.4|32738.4|32778.4|32738.4|0
1737114790000|2025-01-17 11:53:10|32770.9|32750.9|32770.9|32750.9|32770.9|32750.9|32770.9|32750.9|0
1737114800000|2025-01-17 11:53:20|32793.6|32733.6|32796.8|32736.8|32797.7|32737.7|32793.6|32733.6|1
1737114810000|2025-01-17 11:53:30|32801.6|32741.6|32801.6|32741.6|32801.6|32741.6|32801.6|32741.6|0
1737114820000|2025-01-17 11:53:40|32802.5|32742.5|32802.5|32742.5|32802.5|32742.5|32802.5|32742.5|0
1737114840000|2025-01-17 11:54:00|32804.1|32744.1|32789.3|32749.3|32804.1|32757.5|32777.5|32741.6|1
1737114850000|2025-01-17 11:54:10|32788.4|32748.4|32790.9|32750.9|32790.9|32750.9|32788.4|32748.4|1
1737114860000|2025-01-17 11:54:20|32789.3|32749.3|32799.3|32739.3|32799.3|32749.3|32789.3|32737.7|4
1737114880000|2025-01-17 11:54:40|32790.9|32750.9|32786.8|32746.8|32791.8|32751.8|32786.8|32746.8|0
1737114920000|2025-01-17 11:55:20|32789.3|32749.3|32789.3|32749.3|32798.4|32749.3|32788.4|32738.4|0
1737114950000|2025-01-17 11:55:50|32791.8|32751.8|32793.4|32753.4|32793.4|32753.4|32791.8|32751.8|0
1737114960000|2025-01-17 11:56:00|||||||||2
1737114980000|2025-01-17 11:56:20|32795|32755|32795|32755|32795|32755|32795|32755|1
1737114990000|2025-01-17 11:56:30|32786.8|32766.8|32792.5|32772.5|32792.5|32772.5|32786.8|32766.8|3
1737115000000|2025-01-17 11:56:40|32803.4|32763.4|32792.5|32772.5|32803.4|32772.5|32792.5|32763.4|2
1737115020000|2025-01-17 11:57:00|32790.9|32770.9|32791.8|32771.8|32793.4|32773.4|32790.9|32770.9|2
1737115030000|2025-01-17 11:57:10|32793.4|32773.4|32790.9|32770.9|32793.4|32773.4|32790.9|32770.9|1
1737115040000|2025-01-17 11:57:20|32790|32770|32779.3|32759.3|32790|32770|32779.3|32759.3|2
1737115050000|2025-01-17 11:57:30|32786.6|32746.6|32778.4|32758.4|32786.6|32758.4|32778.4|32746.6|0
1737115100000|2025-01-17 11:58:20|32781.8|32761.8|32788.4|32768.4|32788.4|32768.4|32781.8|32761.8|1
1737115250000|2025-01-17 12:00:50|32792.5|32772.5|32792.5|32772.5|32792.5|32772.5|32792.5|32772.5|1
1737115280000|2025-01-17 12:01:20|32801.6|32761.6|32805|32765|32805|32765|32801.6|32761.6|0
1737115300000|2025-01-17 12:01:40|32802.5|32762.5|32802.5|32762.5|32802.5|32762.5|32802.5|32762.5|0
1737115320000|2025-01-17 12:02:00|32805|32765|32805|32765|32805|32765|32805|32765|0
1737115330000|2025-01-17 12:02:10|32794.1|32774.1|32792.5|32772.5|32794.1|32774.1|32792.5|32772.5|0
1737115340000|2025-01-17 12:02:20|32790.9|32770.9|32788.4|32768.4|32790.9|32770.9|32788.4|32768.4|0
1737115360000|2025-01-17 12:02:40|32785.9|32765.9|32785|32765|32785.9|32765.9|32785|32765|2
1737115380000|2025-01-17 12:03:00|32787.5|32767.5|32787.5|32767.5|32787.5|32767.5|32787.5|32767.5|8
1737115390000|2025-01-17 12:03:10|32790.7|32770.7|32792.5|32772.5|32803.4|32772.5|32790.7|32763.4|0
1737115400000|2025-01-17 12:03:20|32794.3|32774.3|32790.9|32770.9|32794.3|32774.3|32790.9|32770.9|0
1737115410000|2025-01-17 12:03:30|32793.4|32773.4|32793.4|32773.4|32793.4|32773.4|32793.4|32773.4|1
1737115430000|2025-01-17 12:03:50|32845.2|32825.2|32847|32827|32847|32827|32843.6|32823.6|32
1737115440000|2025-01-17 12:04:00|32846.1|32826.1|32843.6|32823.6|32846.1|32826.1|32843.6|32823.6|1
1737115450000|2025-01-17 12:04:10|32845.2|32825.2|32848.6|32828.6|32848.6|32828.6|32845.2|32825.2|6
1737115460000|2025-01-17 12:04:20|||||||||1
1737115470000|2025-01-17 12:04:30|32847.7|32827.7|32842.7|32822.7|32847.7|32827.7|32842.7|32822.7|1
1737115480000|2025-01-17 12:04:40|32841.1|32821.1|32841.1|32821.1|32841.1|32821.1|32841.1|32821.1|0
1737115500000|2025-01-17 12:05:00|32838.6|32818.6|32842|32822|32842|32822|32838.6|32818.6|0
1737115510000|2025-01-17 12:05:10|32843.6|32823.6|32844.5|32824.5|32844.5|32824.5|32843.6|32823.6|3
1737115520000|2025-01-17 12:05:20|32847|32827|32847|32827|32847|32827|32847|32827|0
1737115530000|2025-01-17 12:05:30|32844.5|32824.5|32847|32827|32847|32827|32844.5|32824.5|1
1737115550000|2025-01-17 12:05:50|32846.1|32826.1|32846.1|32826.1|32846.1|32826.1|32843.6|32823.6|3
1737115560000|2025-01-17 12:06:00|32844.5|32824.5|32842.7|32822.7|32844.5|32824.5|32842.7|32822.7|5
1737115570000|2025-01-17 12:06:10|32843.6|32823.6|32843.6|32823.6|32843.6|32823.6|32843.6|32823.6|0
1737115580000|2025-01-17 12:06:20|32846.1|32826.1|32841.1|32821.1|32846.1|32826.1|32840.2|32820.2|10
1737115590000|2025-01-17 12:06:30|32843.6|32823.6|32843.6|32823.6|32843.6|32823.6|32843.6|32823.6|0
1737115610000|2025-01-17 12:06:50|32841.1|32821.1|32841.1|32821.1|32841.1|32821.1|32841.1|32821.1|0
1737115620000|2025-01-17 12:07:00|32841.9|32821.9|32841.1|32821.1|32843.6|32823.6|32841.1|32821.1|0
1737115630000|2025-01-17 12:07:10|32837.7|32817.7|32835.2|32815.2|32837.7|32817.7|32833.6|32813.6|3
1737115640000|2025-01-17 12:07:20|32832.7|32812.7|32832.7|32812.7|32832.7|32812.7|32832.7|32812.7|0
1737115650000|2025-01-17 12:07:30|32835.2|32815.2|32836.1|32816.1|32836.1|32816.1|32832.7|32812.7|0
1737115660000|2025-01-17 12:07:40|32834.4|32814.4|32836.1|32816.1|32836.1|32816.1|32834.4|32814.4|1
1737115670000|2025-01-17 12:07:50|32846.9|32806.9|32846.9|32806.9|32846.9|32806.9|32846.9|32806.9|0
1737115690000|2025-01-17 12:08:10|32837.8|32817.8|32845.3|32825.3|32845.3|32825.3|32837.8|32817.8|5
1737115710000|2025-01-17 12:08:30|32846.9|32826.9|32846.9|32826.9|32846.9|32826.9|32846.1|32826.1|0
1737115730000|2025-01-17 12:08:50|32846|32826|32833.5|32813.5|32846|32826|32833.5|32813.5|13
1737115740000|2025-01-17 12:09:00|32830.2|32810.2|32830.2|32810.2|32831|32811|32830.2|32810.2|3
1737115750000|2025-01-17 12:09:10|32831|32811|32831|32811|32831.9|32811.9|32830.2|32810.2|0
1737115770000|2025-01-17 12:09:30|32830.2|32810.2|32835.2|32815.2|32835.2|32815.2|32830.2|32810.2|0
1737115780000|2025-01-17 12:09:40|32830.2|32810.2|32830.2|32810.2|32830.2|32810.2|32830.2|32810.2|0
1737115790000|2025-01-17 12:09:50|32835.2|32815.2|32839.4|32819.4|32839.4|32819.4|32833.5|32813.5|4
1737115800000|2025-01-17 12:10:00|32853.5|32813.5|32844.4|32824.4|32853.5|32824.4|32844.4|32813.5|1
1737115810000|2025-01-17 12:10:10|32845.3|32825.3|32846.9|32826.9|32846.9|32826.9|32845.3|32825.3|0
1737115820000|2025-01-17 12:10:20|||||||||1
1737115830000|2025-01-17 12:10:30|||||||||1
1737115840000|2025-01-17 12:10:40|32846|32826|32846.9|32826.9|32846.9|32826.9|32846|32826|0
1737115850000|2025-01-17 12:10:50|32846|32826|32847.8|32827.8|32847.8|32827.8|32846|32826|0
1737115880000|2025-01-17 12:11:20|32852.8|32832.8|32852.8|32832.8|32852.8|32832.8|32852.8|32832.8|6
1737115900000|2025-01-17 12:11:40|32853.7|32833.7|32853.7|32833.7|32853.7|32833.7|32853.7|32833.7|6
1737115910000|2025-01-17 12:11:50|32852.1|32832.1|32849.4|32829.4|32852.1|32832.1|32849.4|32829.4|1
1737115920000|2025-01-17 12:12:00|32846|32826|32840.3|32820.3|32846|32826|32840.3|32820.3|2
1737115930000|2025-01-17 12:12:10|32850.3|32810.3|32848.7|32808.7|32850.3|32810.3|32848.7|32808.7|0
1737115950000|2025-01-17 12:12:30|32850.3|32810.3|32837.8|32817.8|32850.3|32817.8|32837.8|32810.3|0
1737115990000|2025-01-17 12:13:10|32835.3|32815.3|32832.8|32812.8|32835.3|32815.3|32830.3|32810.3|0
1737116000000|2025-01-17 12:13:20|32827.8|32807.8|32827.8|32807.8|32827.8|32807.8|32827.8|32807.8|3
1737116030000|2025-01-17 12:13:50|32825.3|32805.3|32824.4|32804.4|32825.3|32805.3|32824.4|32804.4|2
1737116050000|2025-01-17 12:14:10|32833.4|32813.4|32847.8|32827.8|32847.8|32827.8|32833.4|32813.4|23
1737116060000|2025-01-17 12:14:20|32850.3|32830.3|32851.2|32831.2|32851.2|32831.2|32850.3|32830.3|7
1737116070000|2025-01-17 12:14:30|32850.3|32830.3|32848.7|32828.7|32850.3|32830.3|32848.7|32828.7|2
1737116080000|2025-01-17 12:14:40|32846.2|32826.2|32846.2|32826.2|32846.2|32826.2|32846.2|32826.2|0
1737116100000|2025-01-17 12:15:00|32847.8|32827.8|32847.8|32827.8|32847.8|32827.8|32847.8|32827.8|0
1737116160000|2025-01-17 12:16:00|32850.3|32830.3|32854.6|32834.6|32854.6|32834.6|32850.3|32830.3|1
1737116170000|2025-01-17 12:16:10|32856.2|32836.2|32858.7|32838.7|32859.6|32839.6|32856.2|32836.2|3
1737116180000|2025-01-17 12:16:20|||||||||2
1737116200000|2025-01-17 12:16:40|32874.6|32834.6|32873.7|32833.7|32874.6|32834.6|32873.7|32833.7|1
1737116210000|2025-01-17 12:16:50|32872.1|32832.1|32872.1|32832.1|32872.1|32832.1|32872.1|32832.1|2
1737116220000|2025-01-17 12:17:00|32873.7|32833.7|32873.7|32833.7|32873.7|32833.7|32873.7|32833.7|0
1737116230000|2025-01-17 12:17:10|32862.8|32842.8|32866.2|32846.2|32873.7|32846.2|32862.8|32833.7|0
1737116240000|2025-01-17 12:17:20|32880.3|32840.3|32872.1|32852.1|32880.3|32852.1|32872.1|32840.3|0
1737116250000|2025-01-17 12:17:30|32873.7|32853.7|32876.2|32856.2|32878.7|32858.7|32873.7|32853.7|0
1737116270000|2025-01-17 12:17:50|32873.7|32853.7|32873.7|32853.7|32873.7|32853.7|32873.7|32853.7|0
1737116280000|2025-01-17 12:18:00|32878.7|32858.7|32877.1|32857.1|32878.7|32858.7|32877.1|32857.1|0
1737116290000|2025-01-17 12:18:10|32878.7|32858.7|32878.7|32858.7|32878.7|32858.7|32876.2|32856.2|1
1737116310000|2025-01-17 12:18:30|32877.8|32857.8|32877.8|32857.8|32885.3|32858.7|32876.2|32845.3|17
1737116320000|2025-01-17 12:18:40|32888.7|32848.7|32881.2|32861.2|32888.7|32861.2|32876.2|32848.7|0
1737116330000|2025-01-17 12:18:50|32878.7|32858.7|32878.7|32858.7|32878.7|32858.7|32878.7|32858.7|0
1737116340000|2025-01-17 12:19:00|32879.6|32859.6|32878.7|32858.7|32881.2|32861.2|32878.7|32858.7|0
1737116360000|2025-01-17 12:19:20|32874.6|32854.6|32873.7|32853.7|32874.6|32854.6|32873.7|32853.7|3
1737116370000|2025-01-17 12:19:30|32888.7|32848.7|32877.8|32857.8|32890.3|32862.8|32877.8|32848.7|2
1737116380000|2025-01-17 12:19:40|32887.1|32847.1|32890.3|32850.3|32890.3|32861.2|32878.7|32847.1|0
1737116390000|2025-01-17 12:19:50|32881.2|32861.2|32879.4|32859.4|32890.3|32861.2|32879.4|32850.3|0
1737116400000|2025-01-17 12:20:00|32877.8|32857.8|32879.6|32859.6|32879.6|32859.6|32877.8|32857.8|0
1737116410000|2025-01-17 12:20:10|32881.2|32861.2|32881.2|32861.2|32881.2|32861.2|32881.2|32861.2|0
1737116450000|2025-01-17 12:20:50|32878.7|32858.7|32881.2|32861.2|32881.2|32861.2|32878.7|32858.7|1
1737116470000|2025-01-17 12:21:10|32885.3|32865.3|32929.8|32909.8|32935.5|32909.8|32885.3|32865.3|48
1737116490000|2025-01-17 12:21:30|32940.7|32900.7|32936.4|32916.4|32943.9|32916.4|32936.4|32900.7|1
1737116500000|2025-01-17 12:21:40|32935.5|32915.5|32935.5|32895.5|32940.7|32915.5|32924.2|32880.7|24
1737116510000|2025-01-17 12:21:50|32924.6|32904.6|32923|32903|32924.6|32904.6|32923|32903|1
1737116520000|2025-01-17 12:22:00|32921.4|32901.4|32921.2|32901.2|32921.4|32901.4|32919.6|32899.6|3
1737116530000|2025-01-17 12:22:10|32918|32898|32922.1|32902.1|32922.1|32902.1|32918|32898|0
1737116570000|2025-01-17 12:22:50|32923|32903|32923|32903|32923|32903|32923|32903|0
1737116580000|2025-01-17 12:23:00|32920.5|32900.5|32923|32903|32923|32903|32920.5|32900.5|8
1737116590000|2025-01-17 12:23:10|32918|32898|32914.8|32894.8|32918|32898|32914.8|32894.8|5
1737116600000|2025-01-17 12:23:20|32913.9|32893.9|32913.9|32893.9|32913.9|32893.9|32913.9|32893.9|0
1737116610000|2025-01-17 12:23:30|32916.4|32896.4|32925.5|32885.5|32925.5|32896.4|32916.4|32885.5|2
1737116630000|2025-01-17 12:23:50|32927.1|32887.1|32918|32898|32927.1|32898|32916.2|32887.1|0
1737116640000|2025-01-17 12:24:00|32928.9|32888.9|32928.9|32888.9|32928.9|32888.9|32928.9|32888.9|0
1737116670000|2025-01-17 12:24:30|32933|32893|32933|32893|32933|32893|32933|32893|1
1737116680000|2025-01-17 12:24:40|32936.2|32896.2|32938.9|32898.9|32938.9|32898.9|32936.2|32896.2|2
1737116700000|2025-01-17 12:25:00|32940.5|32900.5|32949.7|32929.7|32949.7|32929.7|32940.5|32900.5|13
1737116710000|2025-01-17 12:25:10|32950.6|32930.6|32949.7|32929.7|32950.6|32930.6|32949.7|32929.7|7
1737116720000|2025-01-17 12:25:20|32948.1|32928.1|32948.1|32928.1|32948.1|32928.1|32948.1|32928.1|0
1737116730000|2025-01-17 12:25:30|32947.2|32927.2|32980.6|32940.6|32980.6|32940.6|32947.2|32919|39
1737116740000|2025-01-17 12:25:40|32979|32939|32973.9|32933.9|32979|32950.6|32963|32933.9|13
1737116750000|2025-01-17 12:25:50|32964.7|32944.7|32964.7|32944.7|32964.7|32944.7|32964.7|32944.7|0
1737116760000|2025-01-17 12:26:00|32966.4|32946.4|32966.5|32946.5|32966.5|32946.5|32964|32944|3
1737116770000|2025-01-17 12:26:10|32967.4|32947.4|32966.5|32946.5|32969|32949|32966.5|32946.5|3
1737116780000|2025-01-17 12:26:20|32970.6|32950.6|32970.6|32950.6|32970.6|32950.6|32966.5|32946.5|1
1737116800000|2025-01-17 12:26:40|||||||||2
1737116810000|2025-01-17 12:26:50|||||||||1
1737116820000|2025-01-17 12:27:00|32971.5|32951.5|32971.5|32951.5|32971.5|32951.5|32971.5|32951.5|0
1737116830000|2025-01-17 12:27:10|32970.6|32950.6|32970.6|32950.6|32971.5|32951.5|32970.6|32950.6|1
1737116840000|2025-01-17 12:27:20|32966.5|32946.5|32966.5|32946.5|32966.5|32946.5|32966.5|32946.5|5
1737116850000|2025-01-17 12:27:30|32964.9|32944.9|32964.9|32944.9|32964.9|32944.9|32964.9|32944.9|1
1737116860000|2025-01-17 12:27:40|32964|32944|32961.5|32941.5|32964|32944|32961.5|32941.5|1
1737116870000|2025-01-17 12:27:50|32962.2|32942.2|32961.5|32941.5|32962.2|32942.2|32961.5|32941.5|0
1737116880000|2025-01-17 12:28:00|32963.1|32943.1|32977.2|32937.2|32977.2|32943.1|32963.1|32934|1
1737116890000|2025-01-17 12:28:10|32964.7|32944.7|32964.7|32944.7|32964.7|32944.7|32964.7|32944.7|0
1737116910000|2025-01-17 12:28:30|||||||||1
1737116920000|2025-01-17 12:28:40|32963.1|32943.1|32967.2|32927.2|32970.5|32943.1|32963.1|32927.2|6
1737116940000|2025-01-17 12:29:00|32958.1|32938.1|32960.6|32940.6|32960.6|32940.6|32958.1|32938.1|1
1737116950000|2025-01-17 12:29:10|32963.1|32943.1|32971.5|32951.5|32980.6|32951.5|32963.1|32940.6|3
1737116970000|2025-01-17 12:29:30|32970.6|32950.6|32970.6|32950.6|32970.6|32950.6|32970.6|32950.6|0
1737116980000|2025-01-17 12:29:40|32969.7|32949.7|32972.9|32932.9|32979|32949.9|32965.6|32932.9|6
1737116990000|2025-01-17 12:29:50|32969.7|32929.7|32968.8|32928.8|32969.7|32929.7|32968.8|32928.8|1
1737117000000|2025-01-17 12:30:00|32965.6|32925.6|32974|32934|32974|32939.7|32956.5|32925.6|3
1737117010000|2025-01-17 12:30:10|32975.6|32935.6|32975.6|32935.6|32975.6|32935.6|32975.6|32935.6|0
1737117020000|2025-01-17 12:30:20|32968.1|32948.1|32966.5|32946.5|32968.1|32948.1|32966.5|32946.5|1
1737117030000|2025-01-17 12:30:30|32964|32944|32964|32944|32964|32944|32964|32944|9
1737117040000|2025-01-17 12:30:40|32964.9|32944.9|32965.6|32945.6|32966.5|32946.5|32964|32944|2
1737117050000|2025-01-17 12:30:50|32964|32944|32956.5|32936.5|32969|32944|32956.5|32929|11
1737117070000|2025-01-17 12:31:10|32954.9|32934.9|32949.7|32929.7|32960.6|32934.9|32949.7|32920.6|1
1737117080000|2025-01-17 12:31:20|32948.8|32928.8|32948.8|32928.8|32948.8|32928.8|32948.8|32928.8|0
1737117090000|2025-01-17 12:31:30|||||||||1
1737117100000|2025-01-17 12:31:40|||||||||1
1737117110000|2025-01-17 12:31:50|||||||||2
1737117120000|2025-01-17 12:32:00|32949.7|32929.7|32949.7|32929.7|32949.7|32929.7|32949.7|32929.7|0
1737117130000|2025-01-17 12:32:10|32948.8|32928.8|32947.2|32927.2|32948.8|32928.8|32947.2|32927.2|1
1737117150000|2025-01-17 12:32:30|32948.1|32928.1|32932.9|32912.9|32948.1|32928.1|32932.9|32912.9|1
1737117160000|2025-01-17 12:32:40|32931.3|32911.3|32929.7|32909.7|32931.3|32911.3|32929.7|32909.7|1
1737117170000|2025-01-17 12:32:50|32930.6|32910.6|32931.3|32911.3|32931.3|32911.3|32929.7|32909.7|1
1737117180000|2025-01-17 12:33:00|32930.4|32910.4|32916.3|32896.3|32942|32910.4|32916.3|32882|9
1737117190000|2025-01-17 12:33:10|32923.8|32883.8|32914.5|32894.5|32925.4|32896.3|32914.5|32883.8|0
1737117200000|2025-01-17 12:33:20|32912|32892|32917.9|32877.9|32922|32892|32911.3|32862|21
1737117210000|2025-01-17 12:33:30|32919.5|32879.5|32919.5|32879.5|32919.5|32879.5|32919.5|32879.5|2
1737117230000|2025-01-17 12:33:50|32921.2|32881.2|32937|32877|32937|32881.2|32921.2|32872|0
1737117240000|2025-01-17 12:34:00|32926.2|32886.2|32926.2|32886.2|32926.2|32886.2|32926.2|32886.2|0
1737117250000|2025-01-17 12:34:10|32924.5|32884.5|32842.8|32822.8|32924.5|32884.5|32842.8|32807|4
1737117260000|2025-01-17 12:34:20|32845.3|32825.3|32856.9|32816.9|32860.3|32825.3|32845.3|32816.9|8
1737117270000|2025-01-17 12:34:30|||||||||2
1737117280000|2025-01-17 12:34:40|32847.8|32827.8|32856.9|32816.9|32860.3|32827.8|32847.8|32816.9|15
1737117300000|2025-01-17 12:35:00|32849.4|32829.4|32865.3|32825.3|32869.4|32837.8|32849.4|32821.9|3
1737117310000|2025-01-17 12:35:10|32866.1|32826.1|32867.8|32827.8|32867.8|32827.8|32865.3|32825.3|0
1737117330000|2025-01-17 12:35:30|32865.3|32825.3|32865.3|32825.3|32865.3|32825.3|32865.3|32825.3|4
1737117340000|2025-01-17 12:35:40|32868.6|32828.6|32866.9|32826.9|32868.6|32837.8|32857.8|32826.9|2
1737117350000|2025-01-17 12:35:50|32852.8|32832.8|32850.3|32830.3|32852.8|32832.8|32850.3|32830.3|0
1737117360000|2025-01-17 12:36:00|||||||||1
1737117370000|2025-01-17 12:36:10|32852.8|32832.8|32854.4|32834.4|32854.4|32834.4|32852.8|32832.8|0
1737117380000|2025-01-17 12:36:20|32865.3|32825.3|32854.4|32834.4|32865.3|32834.4|32854.4|32825.3|0
1737117390000|2025-01-17 12:36:30|32865.3|32825.3|32865.3|32825.3|32865.3|32834.4|32854.4|32825.3|0
1737117400000|2025-01-17 12:36:40|32863.5|32823.5|32854.4|32834.4|32863.5|32834.4|32851|32823.5|2
1737117420000|2025-01-17 12:37:00|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|2
1737117430000|2025-01-17 12:37:10|32851|32831|32851.9|32831.9|32851.9|32831.9|32849.4|32829.4|1
1737117440000|2025-01-17 12:37:20|32854.4|32834.4|32854.4|32834.4|32854.4|32834.4|32854.4|32834.4|0
1737117450000|2025-01-17 12:37:30|32856|32836|32856|32836|32856|32836|32856|32836|1
1737117460000|2025-01-17 12:37:40|32857.6|32837.6|32861|32841|32861|32841|32856|32836|9
1737117470000|2025-01-17 12:37:50|32862.6|32842.6|32863.5|32843.5|32878.5|32843.5|32862.6|32838.5|7
1737117480000|2025-01-17 12:38:00|||||||||1
1737117490000|2025-01-17 12:38:10|32862.6|32842.6|32862.6|32842.6|32862.6|32842.6|32862.6|32842.6|0
1737117500000|2025-01-17 12:38:20|32860.1|32840.1|32857.6|32837.6|32860.1|32840.1|32857.6|32837.6|1
1737117520000|2025-01-17 12:38:40|32856.7|32836.7|32856.7|32836.7|32856.7|32836.7|32856.7|32836.7|2
1737117540000|2025-01-17 12:39:00|32857.6|32837.6|32857.6|32837.6|32862.6|32842.6|32857.6|32837.6|1
1737117590000|2025-01-17 12:39:50|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|1
1737117600000|2025-01-17 12:40:00|32845.8|32825.8|32834.2|32814.2|32845.8|32825.8|32834.2|32814.2|1
1737117620000|2025-01-17 12:40:20|32831.7|32811.7|32831.7|32811.7|32831.7|32811.7|32831.7|32811.7|0
1737117650000|2025-01-17 12:40:50|32829.2|32809.2|32829.2|32809.2|32829.2|32809.2|32829.2|32809.2|3
1737117660000|2025-01-17 12:41:00|32824.2|32804.2|32806.7|32786.7|32824.2|32804.2|32806.7|32786.7|15
1737117670000|2025-01-17 12:41:10|32802.6|32782.6|32801|32781|32802.6|32782.6|32801|32781|1
1737117680000|2025-01-17 12:41:20|32802.6|32782.6|32811.8|32791.8|32812.6|32792.6|32802.6|32782.6|8
1737117690000|2025-01-17 12:41:30|32813.5|32793.5|32811|32791|32813.5|32793.5|32811|32791|7
1737117700000|2025-01-17 12:41:40|32808.5|32788.5|32806|32786|32808.5|32788.5|32806|32786|14
1737117710000|2025-01-17 12:41:50|32802.7|32782.7|32755.1|32735.1|32810.1|32782.7|32755.1|32735.1|56
1737117720000|2025-01-17 12:42:00|32752.6|32732.6|32741.7|32721.7|32752.6|32732.6|32741.7|32721.7|15
1737117730000|2025-01-17 12:42:10|||||||||2
1737117740000|2025-01-17 12:42:20|32737.4|32717.4|32746.7|32706.7|32746.7|32717.4|32734.2|32706.7|25
1737117750000|2025-01-17 12:42:30|32748.3|32708.3|32754.9|32714.9|32754.9|32722.4|32740.8|32708.3|17
1737117760000|2025-01-17 12:42:40|32773.1|32713.1|32757.4|32737.4|32773.1|32737.4|32757.4|32713.1|0
1737117770000|2025-01-17 12:42:50|32755.8|32735.8|32776.7|32736.7|32776.7|32737.4|32755.8|32730.9|2
1737117780000|2025-01-17 12:43:00|32765.8|32745.8|32764.2|32744.2|32766.7|32746.7|32764.2|32744.2|2
1737117790000|2025-01-17 12:43:10|32760.8|32740.8|32760.8|32740.8|32760.8|32740.8|32760.8|32740.8|0
1737117810000|2025-01-17 12:43:30|32769.9|32729.9|32769.9|32729.9|32769.9|32729.9|32769.9|32729.9|1
1737117820000|2025-01-17 12:43:40|32771.7|32731.7|32773.3|32733.3|32773.3|32744.2|32760.8|32731.7|0
1737117830000|2025-01-17 12:43:50|32764.2|32744.2|32760.8|32740.8|32764.2|32744.2|32760.8|32740.8|0
1737117850000|2025-01-17 12:44:10|32759.2|32739.2|32759.2|32739.2|32759.2|32739.2|32759.2|32739.2|1
1737117860000|2025-01-17 12:44:20|||||||||1
1737117870000|2025-01-17 12:44:30|32774.9|32734.9|32777.4|32737.4|32777.4|32737.4|32774.9|32734.9|1
1737117880000|2025-01-17 12:44:40|32779.9|32739.9|32779.9|32739.9|32779.9|32739.9|32779.9|32739.9|0
1737117900000|2025-01-17 12:45:00|32781.5|32741.5|32788.3|32748.3|32791.7|32765.9|32774.2|32741.5|3
1737117910000|2025-01-17 12:45:10|32779.2|32759.2|32793.3|32753.3|32793.3|32759.2|32779.2|32750.8|4
1737117930000|2025-01-17 12:45:30|32796.5|32756.5|32796.5|32756.5|32796.5|32756.5|32796.5|32756.5|0
1737117940000|2025-01-17 12:45:40|32795.6|32755.6|32794|32754|32795.6|32755.6|32794|32754|0
1737117960000|2025-01-17 12:46:00|32785.8|32765.8|32784.2|32764.2|32785.8|32765.8|32784.2|32764.2|0
1737117970000|2025-01-17 12:46:10|32785.9|32765.9|32781.8|32761.8|32789.2|32769.2|32781.8|32761.8|2
1737117980000|2025-01-17 12:46:20|32780.9|32760.9|32781.8|32761.8|32781.8|32761.8|32780.9|32760.9|0
1737118000000|2025-01-17 12:46:40|||||||||2
1737118020000|2025-01-17 12:47:00|32794.2|32774.2|32794.2|32774.2|32794.2|32774.2|32794.2|32774.2|1
1737118030000|2025-01-17 12:47:10|32799|32779|32799|32779|32799|32779|32799|32779|0
1737118040000|2025-01-17 12:47:20|32802.4|32782.4|32810|32790|32810|32790|32802.4|32782.4|1
1737118070000|2025-01-17 12:47:50|32817.7|32797.7|32822.5|32802.5|32822.5|32802.5|32817.7|32797.7|2
1737118080000|2025-01-17 12:48:00|32829.1|32789.1|32829.1|32789.1|32829.1|32789.1|32829.1|32789.1|7
1737118090000|2025-01-17 12:48:10|32825.9|32785.9|32812.5|32792.5|32825.9|32792.5|32812.5|32785|0
1737118100000|2025-01-17 12:48:20|32823.4|32783.4|32823.4|32783.4|32825|32785|32823.4|32783.4|0
1737118110000|2025-01-17 12:48:30|32818.4|32798.4|32825.9|32805.9|32825.9|32805.9|32818.4|32798.4|5
1737118120000|2025-01-17 12:48:40|32828.4|32808.4|32828.4|32808.4|32828.4|32808.4|32828.4|32808.4|0
1737118130000|2025-01-17 12:48:50|32838.4|32818.4|32855|32815|32855|32818.4|32838.4|32815|0
1737118140000|2025-01-17 12:49:00|32859.1|32819.1|32852.5|32832.5|32860|32832.5|32852.5|32819.1|15
1737118150000|2025-01-17 12:49:10|32850.9|32830.9|32865|32825|32865|32830.9|32850.9|32825|1
1737118160000|2025-01-17 12:49:20|32863.4|32823.4|32863.4|32823.4|32863.4|32823.4|32863.4|32823.4|0
1737118180000|2025-01-17 12:49:40|32865.9|32825.9|32861.8|32821.8|32865.9|32825.9|32861.8|32821.8|0
1737118190000|2025-01-17 12:49:50|32864.3|32824.3|32863.4|32823.4|32864.3|32824.3|32863.4|32823.4|0
1737118200000|2025-01-17 12:50:00|32864.3|32824.3|32866.8|32826.8|32866.8|32826.8|32864.3|32824.3|2
1737118210000|2025-01-17 12:50:10|32865.9|32825.9|32866.8|32826.8|32866.8|32826.8|32865.9|32825.9|0
1737118220000|2025-01-17 12:50:20|32855.9|32835.9|32866.8|32826.8|32866.8|32835.9|32855.9|32826.8|1
1737118230000|2025-01-17 12:50:30|32870|32830|32870|32830|32870|32830|32870|32830|0
1737118250000|2025-01-17 12:50:50|32857.5|32837.5|32857.5|32837.5|32857.5|32837.5|32857.5|32837.5|0
1737118260000|2025-01-17 12:51:00|32855|32835|32853.4|32833.4|32855|32835|32853.4|32833.4|1
1737118270000|2025-01-17 12:51:10|||||||||1
1737118280000|2025-01-17 12:51:20|32856.6|32836.6|32852.5|32832.5|32856.6|32836.6|32852.5|32832.5|0
1737118290000|2025-01-17 12:51:30|32856.6|32816.6|32856.6|32816.6|32856.6|32816.6|32856.6|32816.6|0
1737118350000|2025-01-17 12:52:30|32847.5|32827.5|32847.5|32827.5|32847.5|32827.5|32847.5|32827.5|1
1737118440000|2025-01-17 12:54:00|32855|32835|32855|32835|32855|32835|32855|32835|2
1737118470000|2025-01-17 12:54:30|32856.6|32836.6|32856.6|32836.6|32856.6|32836.6|32856.6|32836.6|0
1737118500000|2025-01-17 12:55:00|32858.4|32838.4|32904.3|32864.3|32909.3|32864.3|32858.4|32838.4|8
1737118510000|2025-01-17 12:55:10|32906.8|32866.8|32910.9|32870.9|32910.9|32870.9|32906.8|32866.8|4
1737118520000|2025-01-17 12:55:20|32912.5|32872.5|32918.4|32878.4|32923.4|32878.4|32912.5|32863.4|4
1737118540000|2025-01-17 12:55:40|32909.3|32889.3|32901.6|32881.6|32909.3|32889.3|32901.6|32881.6|2
1737118550000|2025-01-17 12:55:50|32900.9|32880.9|32918.4|32878.4|32918.4|32880.9|32900.9|32870.9|9
1737118560000|2025-01-17 12:56:00|32917.5|32877.5|32918.4|32878.4|32918.4|32878.4|32917.5|32877.5|0
1737118570000|2025-01-17 12:56:10|32920|32880|32920.9|32900.9|32924.1|32900.9|32918.4|32880|2
1737118580000|2025-01-17 12:56:20|32931.4|32871.4|32916.4|32876.4|32931.4|32879.7|32916.4|32871.4|1
1737118590000|2025-01-17 12:56:30|32903.9|32883.9|32911.8|32871.8|32921.8|32883.9|32903.9|32861.8|2
1737118600000|2025-01-17 12:56:40|32913.4|32873.4|32914.3|32874.3|32914.3|32874.3|32913.4|32873.4|0
1737118610000|2025-01-17 12:56:50|32912.5|32872.5|32884.1|32864.1|32912.5|32872.5|32884.1|32855|6
1737118630000|2025-01-17 12:57:10|32882.5|32862.5|32880|32860|32882.5|32862.5|32880|32860|0
1737118650000|2025-01-17 12:57:30|32875.9|32855.9|32870|32850|32875.9|32855.9|32870|32850|3
1737118660000|2025-01-17 12:57:40|32872.5|32852.5|32875.9|32855.9|32875.9|32855.9|32872.5|32852.5|1
1737118670000|2025-01-17 12:57:50|32877.5|32857.5|32910.9|32870.9|32910.9|32877.5|32877.5|32857.5|2
1737118680000|2025-01-17 12:58:00|32921.8|32861.8|32937.7|32897.7|32937.7|32904.3|32912.7|32861.8|3
1737118690000|2025-01-17 12:58:10|32941.8|32901.8|32945.2|32905.2|32945.2|32905.2|32941.8|32901.8|10
1737118710000|2025-01-17 12:58:30|32944.3|32904.3|32946.8|32906.8|32946.8|32906.8|32944.3|32904.3|5
1737118720000|2025-01-17 12:58:40|32945.2|32905.2|32943.4|32903.4|32946.8|32906.8|32942.7|32902.7|2
1737118730000|2025-01-17 12:58:50|32941.8|32901.8|32938.4|32898.4|32941.8|32901.8|32935.9|32895.9|2
1737118740000|2025-01-17 12:59:00|32939.3|32899.3|32939.3|32899.3|32939.3|32899.3|32939.3|32899.3|0
1737118750000|2025-01-17 12:59:10|32940.2|32900.2|32941.8|32901.8|32941.8|32901.8|32940.2|32900.2|0
1737118760000|2025-01-17 12:59:20|32944.3|32904.3|32941.8|32901.8|32944.3|32904.3|32941.8|32901.8|0
1737118770000|2025-01-17 12:59:30|32944.3|32904.3|32944.3|32904.3|32944.3|32904.3|32941.8|32901.8|4
1737118780000|2025-01-17 12:59:40|32943.4|32903.4|32943.4|32903.4|32943.4|32903.4|32941.8|32901.8|2
1737118790000|2025-01-17 12:59:50|32934.3|32914.3|32924.3|32904.3|32934.3|32914.3|32924.3|32904.3|3
1737118800000|2025-01-17 13:00:00|32925.2|32905.2|32925|32905|32936.8|32905.2|32915.9|32876.8|23
1737118810000|2025-01-17 13:00:10|32938.4|32898.4|32946.8|32906.8|32946.8|32906.8|32938.4|32898.4|5
1737118820000|2025-01-17 13:00:20|32935.9|32915.9|32948.4|32908.4|32949.3|32915.9|32935.9|32906.8|12
1737118830000|2025-01-17 13:00:30|32940.9|32920.9|32945.2|32925.2|32945.2|32925.2|32940.9|32920.9|10
1737118840000|2025-01-17 13:00:40|32958.4|32938.4|32959.1|32939.1|32959.1|32939.1|32947.5|32918.4|11
1737118850000|2025-01-17 13:00:50|32960.9|32940.9|32961.8|32941.8|32961.8|32941.8|32960.9|32940.9|9
1737118860000|2025-01-17 13:01:00|32959.3|32939.3|32935.2|32915.2|32959.3|32939.3|32934.3|32914.3|3
1737118870000|2025-01-17 13:01:10|32936.8|32916.8|32936.8|32916.8|32936.8|32916.8|32936.8|32916.8|0
1737118880000|2025-01-17 13:01:20|||||||||2
1737118890000|2025-01-17 13:01:30|32938.4|32918.4|32938.4|32918.4|32938.4|32918.4|32938.4|32918.4|0
1737118900000|2025-01-17 13:01:40|32940.9|32920.9|32940.9|32920.9|32940.9|32920.9|32940.9|32920.9|1
1737118920000|2025-01-17 13:02:00|32941.8|32921.8|32959.3|32939.3|32959.3|32939.3|32941.8|32921.8|4
1737118930000|2025-01-17 13:02:10|32960.9|32940.9|32960.9|32940.9|32960.9|32940.9|32960.9|32940.9|0
1737118940000|2025-01-17 13:02:20|||||||||1
1737118960000|2025-01-17 13:02:40|||||||||4
1737118970000|2025-01-17 13:02:50|32961.8|32941.8|32960.9|32940.9|32963.4|32943.4|32960.9|32940.9|7
1737118980000|2025-01-17 13:03:00|32963.4|32943.4|32963.4|32943.4|32963.4|32943.4|32963.4|32943.4|5
1737118990000|2025-01-17 13:03:10|32961.8|32941.8|32960.9|32940.9|32961.8|32941.8|32960.9|32940.9|1
1737119000000|2025-01-17 13:03:20|32955.9|32935.9|32955.9|32935.9|32955.9|32935.9|32955.9|32935.9|3
1737119010000|2025-01-17 13:03:30|32953.4|32933.4|32953.4|32933.4|32953.4|32933.4|32953.4|32933.4|1
1737119020000|2025-01-17 13:03:40|32982.8|32962.8|32990|32970|32991.8|32971.8|32982.8|32962.8|31
1737119030000|2025-01-17 13:03:50|32985.9|32965.9|32962.5|32942.5|32985.9|32965.9|32962.5|32942.5|6
1737119040000|2025-01-17 13:04:00|32960.7|32940.7|32960.9|32940.9|32961.6|32941.6|32958.2|32938.2|4
1737119050000|2025-01-17 13:04:10|32960|32940|32953.2|32933.2|32965|32945|32953.2|32933.2|23
1737119060000|2025-01-17 13:04:20|32949.6|32929.6|32940|32920|32949.6|32929.6|32932.5|32912.5|4
1737119070000|2025-01-17 13:04:30|32939.1|32919.1|32937.5|32917.5|32942.5|32922.5|32937.5|32917.5|3
1737119080000|2025-01-17 13:04:40|32932.5|32912.5|32927.5|32907.5|32932.5|32912.5|32927.5|32907.5|0
1737119090000|2025-01-17 13:04:50|32925.7|32905.7|32927.5|32907.5|32927.5|32907.5|32925.7|32905.7|1
1737119100000|2025-01-17 13:05:00|32922.5|32902.5|32922.5|32902.5|32922.5|32902.5|32922.5|32902.5|1
1737119110000|2025-01-17 13:05:10|32917.5|32897.5|32917.5|32897.5|32917.5|32897.5|32917.5|32897.5|0
1737119120000|2025-01-17 13:05:20|32926.6|32886.6|32926.6|32886.6|32926.6|32886.6|32926.6|32886.6|8
1737119130000|2025-01-17 13:05:30|32925|32885|32902.5|32882.5|32925|32894.1|32902.5|32880|1
1737119140000|2025-01-17 13:05:40|||||||||1
1737119150000|2025-01-17 13:05:50|32897.5|32877.5|32885.7|32865.7|32897.5|32877.5|32885.7|32865.7|4
1737119160000|2025-01-17 13:06:00|32882.5|32862.5|32872.5|32852.5|32882.5|32862.5|32872.5|32852.5|11
1737119170000|2025-01-17 13:06:10|32870.7|32850.7|32869.1|32849.1|32870.7|32850.7|32866.6|32846.6|1
1737119180000|2025-01-17 13:06:20|32881.6|32841.6|32872.5|32852.5|32881.6|32852.5|32869.1|32841.6|0
1737119190000|2025-01-17 13:06:30|32875|32855|32870|32850|32877.5|32857.5|32870|32850|7
1737119200000|2025-01-17 13:06:40|32866.6|32846.6|32861.6|32841.6|32866.6|32846.6|32861.6|32841.6|5
1737119210000|2025-01-17 13:06:50|32860.7|32840.7|32855|32835|32860.7|32840.7|32855|32835|1
1737119220000|2025-01-17 13:07:00|32855.9|32835.9|32855.9|32835.9|32868.4|32840|32855.9|32828.4|0
1737119240000|2025-01-17 13:07:20|32852.5|32832.5|32856.4|32816.4|32856.4|32832.5|32852.5|32816.4|2
1737119250000|2025-01-17 13:07:30|32843.9|32823.9|32840.5|32820.5|32853|32823.9|32840.5|32813|0
1737119260000|2025-01-17 13:07:40|32839.6|32819.6|32832.3|32812.3|32839.6|32819.6|32832.3|32812.3|1
1737119270000|2025-01-17 13:07:50|32824.1|32804.1|32825.7|32805.7|32826.6|32806.6|32824.1|32804.1|3
1737119280000|2025-01-17 13:08:00|32826.6|32806.6|32829.1|32809.1|32829.1|32809.1|32826.6|32806.6|1
1737119290000|2025-01-17 13:08:10|32831.6|32811.6|32829.1|32809.1|32831.6|32811.6|32829.1|32809.1|0
1737119300000|2025-01-17 13:08:20|||||||||1
1737119310000|2025-01-17 13:08:30|32831.6|32811.6|32831.6|32811.6|32831.6|32811.6|32829.1|32809.1|0
1737119320000|2025-01-17 13:08:40|32835.2|32815.2|32827.1|32807.1|32841.6|32821.6|32827.1|32807.1|12
1737119340000|2025-01-17 13:09:00|32817.5|32797.5|32821.6|32781.6|32821.6|32797.5|32817.5|32781.6|2
1737119350000|2025-01-17 13:09:10|32815.9|32775.9|32796.8|32776.8|32815.9|32783.2|32796.8|32775.9|0
1737119360000|2025-01-17 13:09:20|32791.8|32771.8|32792.5|32772.5|32792.5|32772.5|32790.9|32770.9|1
1737119370000|2025-01-17 13:09:30|32794.1|32774.1|32795|32775|32795|32775|32794.1|32774.1|3
1737119380000|2025-01-17 13:09:40|32796.6|32776.6|32796.6|32776.6|32796.6|32776.6|32796.6|32776.6|0
1737119390000|2025-01-17 13:09:50|32795.7|32775.7|32794.1|32774.1|32795.7|32775.7|32794.1|32774.1|0
1737119400000|2025-01-17 13:10:00|32796.6|32776.6|32795|32775|32799.1|32779.1|32795|32775|0
1737119420000|2025-01-17 13:10:20|32799.1|32779.1|32804.1|32784.1|32804.1|32784.1|32799.1|32779.1|13
1737119430000|2025-01-17 13:10:30|32809.1|32789.1|32808.2|32788.2|32812.5|32792.5|32808.2|32788.2|2
1737119440000|2025-01-17 13:10:40|32809.1|32789.1|32808.2|32788.2|32809.1|32789.1|32808.2|32788.2|0
1737119450000|2025-01-17 13:10:50|32809.1|32789.1|32808.2|32788.2|32809.1|32789.1|32808.2|32788.2|0
1737119460000|2025-01-17 13:11:00|32810.7|32790.7|32810.7|32790.7|32810.7|32790.7|32810.7|32790.7|0
1737119500000|2025-01-17 13:11:40|32811.6|32791.6|32811.6|32791.6|32811.6|32791.6|32811.6|32791.6|1
1737119510000|2025-01-17 13:11:50|32813.2|32793.2|32816.6|32796.6|32816.6|32796.6|32813.2|32793.2|3
1737119520000|2025-01-17 13:12:00|32814.1|32794.1|32814.1|32794.1|32816.6|32796.6|32814.1|32794.1|0
1737119530000|2025-01-17 13:12:10|32816.6|32796.6|32814.1|32794.1|32816.6|32796.6|32814.1|32794.1|0
1737119540000|2025-01-17 13:12:20|32816.6|32796.6|32799.1|32779.1|32818.9|32796.6|32799.1|32778.9|3
1737119550000|2025-01-17 13:12:30|32798.2|32778.2|32795|32775|32799.1|32779.1|32795|32775|0
1737119560000|2025-01-17 13:12:40|32799.1|32779.1|32799.1|32779.1|32799.1|32779.1|32799.1|32779.1|0
1737119570000|2025-01-17 13:12:50|32794.1|32774.1|32794.1|32774.1|32805|32774.1|32794.1|32764.1|0
1737119600000|2025-01-17 13:13:20|32795|32775|32796.6|32776.6|32796.6|32776.6|32795|32775|0
1737119620000|2025-01-17 13:13:40|32797.5|32777.5|32798.2|32778.2|32801.6|32781.6|32797.5|32777.5|0
1737119640000|2025-01-17 13:14:00|32801.6|32781.6|32828.5|32808.5|32828.5|32808.5|32801.6|32781.6|9
1737119650000|2025-01-17 13:14:10|32830.1|32810.1|32830.1|32810.1|32830.1|32810.1|32830.1|32810.1|0
1737119670000|2025-01-17 13:14:30|32836.6|32816.6|32836.6|32816.6|32836.6|32816.6|32836.6|32816.6|0
1737119700000|2025-01-17 13:15:00|32834.1|32814.1|32826.4|32806.4|32834.1|32814.1|32826.4|32806.4|6
1737119710000|2025-01-17 13:15:10|32824.8|32804.8|32836.6|32796.6|32836.6|32804.8|32824.8|32796.6|7
1737119720000|2025-01-17 13:15:20|32838.2|32798.2|32824.1|32804.1|32838.2|32804.1|32824.1|32798.2|1
1737119730000|2025-01-17 13:15:30|32821.6|32801.6|32815.7|32795.7|32821.6|32801.6|32815.7|32795.7|3
1737119760000|2025-01-17 13:16:00|32814.1|32794.1|32812.3|32792.3|32821.4|32794.1|32812.3|32781.4|4
1737119780000|2025-01-17 13:16:20|32824.8|32784.8|32817.3|32797.3|32828.2|32797.3|32817.3|32784.8|1
1737119790000|2025-01-17 13:16:30|32815.7|32795.7|32815.7|32795.7|32815.7|32795.7|32815.7|32795.7|0
1737119800000|2025-01-17 13:16:40|32826.6|32786.6|32814.1|32794.1|32826.6|32794.1|32814.1|32785|4
1737119820000|2025-01-17 13:17:00|32812.3|32792.3|32806.6|32786.6|32812.3|32792.3|32806.6|32786.6|3
1737119830000|2025-01-17 13:17:10|32805.7|32785.7|32806.6|32786.6|32806.6|32786.6|32805.7|32785.7|0
1737119840000|2025-01-17 13:17:20|||||||||2
1737119850000|2025-01-17 13:17:30|||||||||1
1737119860000|2025-01-17 13:17:40|32807.5|32787.5|32824.1|32804.1|32824.1|32804.1|32807.5|32783.3|6
1737119870000|2025-01-17 13:17:50|32822.5|32802.5|32820|32800|32822.5|32802.5|32820|32800|1
1737119880000|2025-01-17 13:18:00|32819.9|32799.9|32822.4|32802.4|32833.3|32802.4|32819.9|32793.3|1
1737119890000|2025-01-17 13:18:10|32819.9|32799.9|32819.9|32799.9|32819.9|32799.9|32819.9|32799.9|2
1737119900000|2025-01-17 13:18:20|32810.8|32790.8|32807.6|32787.6|32816.7|32790.8|32807.6|32776.7|4
1737119910000|2025-01-17 13:18:30|32809.2|32789.2|32804.2|32784.2|32816.7|32789.2|32804.2|32776.7|2
1737119920000|2025-01-17 13:18:40|32801.7|32781.7|32806.7|32786.7|32806.7|32786.7|32801.7|32781.7|10
1737119930000|2025-01-17 13:18:50|32803.5|32783.5|32802.6|32782.6|32803.5|32783.5|32802.6|32782.6|1
1737119950000|2025-01-17 13:19:10|||||||||1
1737119960000|2025-01-17 13:19:20|32803.5|32783.5|32804.2|32784.2|32804.2|32784.2|32803.5|32783.5|2
1737119970000|2025-01-17 13:19:30|32801.7|32781.7|32801.7|32781.7|32801.7|32781.7|32801.7|32781.7|0
1737119980000|2025-01-17 13:19:40|32800.8|32780.8|32778.3|32758.3|32800.8|32780.8|32777.4|32757.4|20
1737119990000|2025-01-17 13:19:50|32779.2|32759.2|32784.2|32764.2|32784.2|32764.2|32779.2|32759.2|2
1737120000000|2025-01-17 13:20:00|32793.3|32753.3|32792.6|32772.6|32800.1|32772.6|32784.2|32753.3|6
1737120020000|2025-01-17 13:20:20|32805.1|32765.1|32791.7|32771.7|32805.1|32774.2|32791.7|32765.1|1
1737120030000|2025-01-17 13:20:30|32786.7|32766.7|32785.8|32765.8|32786.7|32766.7|32785.8|32765.8|3
1737120040000|2025-01-17 13:20:40|32784.2|32764.2|32793.3|32753.3|32793.3|32764.2|32782.4|32753.3|1
1737120050000|2025-01-17 13:20:50|32782.4|32762.4|32778.3|32758.3|32782.4|32762.4|32778.3|32758.3|5
1737120060000|2025-01-17 13:21:00|32776.7|32756.7|32781.7|32761.7|32781.7|32761.7|32776.7|32756.7|2
1737120070000|2025-01-17 13:21:10|32783.5|32763.5|32805.8|32785.8|32805.8|32785.8|32783.5|32763.5|8
1737120080000|2025-01-17 13:21:20|32806.7|32786.7|32817.6|32797.6|32817.6|32797.6|32806.7|32786.7|1
1737120090000|2025-01-17 13:21:30|32828.5|32788.5|32813.3|32793.3|32832.4|32793.3|32812.4|32788.5|3
1737120100000|2025-01-17 13:21:40|32812.4|32792.4|32803.3|32783.3|32812.4|32792.4|32802.4|32782.4|1
1737120120000|2025-01-17 13:22:00|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|1
1737120130000|2025-01-17 13:22:10|32799.2|32779.2|32798.3|32778.3|32800.8|32780.8|32798.3|32778.3|0
1737120150000|2025-01-17 13:22:30|32797.4|32777.4|32797.4|32777.4|32797.4|32777.4|32797.4|32777.4|1
1737120160000|2025-01-17 13:22:40|||||||||1
1737120170000|2025-01-17 13:22:50|32794.2|32774.2|32792.4|32772.4|32794.2|32774.2|32792.4|32772.4|1
1737120180000|2025-01-17 13:23:00|32793.3|32773.3|32793.3|32773.3|32793.3|32773.3|32793.3|32773.3|1
1737120190000|2025-01-17 13:23:10|32790.8|32770.8|32790.8|32770.8|32790.8|32770.8|32790.8|32770.8|0
1737120200000|2025-01-17 13:23:20|32789.2|32769.2|32790.8|32770.8|32800.1|32770.8|32789.2|32760.1|1
1737120220000|2025-01-17 13:23:40|||||||||1
1737120230000|2025-01-17 13:23:50|32788.3|32768.3|32790.8|32770.8|32790.8|32770.8|32788.3|32768.3|1
1737120240000|2025-01-17 13:24:00|32789.9|32769.9|32803.5|32763.5|32803.5|32774.4|32789.9|32763.5|1
1737120270000|2025-01-17 13:24:30|32802.6|32762.6|32802.6|32762.6|32802.6|32762.6|32802.6|32762.6|1
1737120290000|2025-01-17 13:24:50|32789.9|32769.9|32789.9|32769.9|32789.9|32769.9|32789.9|32769.9|2
1737120300000|2025-01-17 13:25:00|32789|32769|32789.9|32769.9|32789.9|32769.9|32789|32769|1
1737120310000|2025-01-17 13:25:10|32787.4|32767.4|32787.4|32767.4|32787.4|32767.4|32787.4|32767.4|1
1737120320000|2025-01-17 13:25:20|32786.5|32766.5|32788.3|32768.3|32788.3|32768.3|32786.5|32766.5|2
1737120330000|2025-01-17 13:25:30|||||||||1
1737120340000|2025-01-17 13:25:40|32794.2|32774.2|32805.1|32785.1|32805.1|32785.1|32794.2|32774.2|2
1737120350000|2025-01-17 13:25:50|32808.3|32788.3|32809|32789|32809|32789|32807.4|32787.4|1
1737120360000|2025-01-17 13:26:00|32806.5|32786.5|32809|32789|32809.9|32789.9|32806.5|32786.5|1
1737120370000|2025-01-17 13:26:10|32807.4|32787.4|32809|32789|32809|32789|32806.5|32786.5|2
1737120390000|2025-01-17 13:26:30|32809.9|32789.9|32810.8|32790.8|32810.8|32790.8|32809|32789|1
1737120400000|2025-01-17 13:26:40|32812.4|32792.4|32824|32804|32824|32804|32812.4|32792.4|3
1737120410000|2025-01-17 13:26:50|32820.8|32800.8|32815.5|32795.5|32826.4|32800.8|32815.5|32786.4|2
1737120420000|2025-01-17 13:27:00|32823.1|32783.1|32815.6|32795.6|32824.7|32795.6|32815.6|32783.1|0
1737120430000|2025-01-17 13:27:10|32823.1|32783.1|32823.1|32783.1|32823.1|32783.1|32823.1|32783.1|0
1737120440000|2025-01-17 13:27:20|32818.3|32778.3|32802.2|32782.2|32818.3|32785.6|32802.2|32778.3|3
1737120450000|2025-01-17 13:27:30|32801.4|32781.4|32801.4|32781.4|32801.4|32781.4|32801.4|32781.4|0
1737120460000|2025-01-17 13:27:40|32803.1|32783.1|32819.7|32779.7|32819.7|32787.2|32802.2|32779.7|3
1737120480000|2025-01-17 13:28:00|||||||||2
1737120490000|2025-01-17 13:28:10|32807.2|32787.2|32807.2|32787.2|32807.2|32787.2|32807.2|32787.2|2
1737120500000|2025-01-17 13:28:20|32816.4|32776.4|32807.2|32787.2|32816.4|32787.2|32807.2|32776.4|1
1737120510000|2025-01-17 13:28:30|32802.2|32782.2|32798.1|32778.1|32802.2|32782.2|32798.1|32778.1|1
1737120520000|2025-01-17 13:28:40|32797.2|32777.2|32802.2|32782.2|32805.6|32785.6|32795.6|32775.6|5
1737120540000|2025-01-17 13:29:00|32797.4|32777.4|32796.5|32776.5|32797.4|32777.4|32796.5|32776.5|3
1737120550000|2025-01-17 13:29:10|32798.1|32778.1|32797.2|32777.2|32798.1|32778.1|32797.2|32777.2|2
1737120560000|2025-01-17 13:29:20|32798.1|32778.1|32800.6|32780.6|32800.6|32780.6|32798.1|32778.1|1
1737120570000|2025-01-17 13:29:30|32802.2|32782.2|32802.2|32782.2|32802.2|32782.2|32802.2|32782.2|1
1737120580000|2025-01-17 13:29:40|32805.8|32785.8|32826.5|32786.5|32826.5|32795.6|32805.8|32785.8|0
1737120590000|2025-01-17 13:29:50|32820.6|32800.6|32815.6|32795.6|32826.5|32800.6|32815.6|32786.5|3
1737120600000|2025-01-17 13:30:00|32822.1|32782.1|32800.6|32780.6|32822.1|32785.6|32800.6|32773.1|6
1737120610000|2025-01-17 13:30:10|||||||||1
1737120620000|2025-01-17 13:30:20|||||||||1
1737120630000|2025-01-17 13:30:30|32799.7|32779.7|32794.9|32774.9|32801.5|32781.5|32794.9|32774.9|6
1737120640000|2025-01-17 13:30:40|||||||||1
1737120650000|2025-01-17 13:30:50|32799.9|32779.9|32838.1|32818.1|32840.6|32820.6|32799.9|32779.9|9
1737120660000|2025-01-17 13:31:00|32840.6|32820.6|32850.1|32830.1|32854.2|32830.1|32838.1|32813.3|23
1737120670000|2025-01-17 13:31:10|32849.2|32829.2|32847.6|32827.6|32850.1|32830.1|32847.6|32827.6|2
1737120680000|2025-01-17 13:31:20|32846.7|32826.7|32848.5|32828.5|32848.5|32828.5|32846.7|32826.7|7
1737120690000|2025-01-17 13:31:30|32849.4|32829.4|32855.1|32835.1|32855.1|32835.1|32849.4|32829.4|2
1737120700000|2025-01-17 13:31:40|32859.2|32839.2|32861.7|32841.7|32861.7|32841.7|32859.2|32839.2|2
1737120710000|2025-01-17 13:31:50|32859.9|32839.9|32858.5|32818.5|32859.9|32839.9|32851|32818.5|7
1737120720000|2025-01-17 13:32:00|32860.1|32820.1|32854.2|32834.2|32860.1|32834.2|32849.2|32820.1|13
1737120730000|2025-01-17 13:32:10|32853.3|32833.3|32853.3|32833.3|32853.3|32833.3|32853.3|32833.3|2
1737120740000|2025-01-17 13:32:20|||||||||1
1737120760000|2025-01-17 13:32:40|32855.1|32835.1|32863.3|32843.3|32863.3|32843.3|32855.1|32835.1|12
1737120770000|2025-01-17 13:32:50|32859.2|32839.2|32886.7|32866.7|32886.7|32866.7|32859.2|32839.2|10
1737120780000|2025-01-17 13:33:00|32887.6|32867.6|32891.7|32871.7|32894.2|32874.2|32887.6|32867.6|3
1737120790000|2025-01-17 13:33:10|32894.2|32874.2|32894.2|32874.2|32894.2|32874.2|32894.2|32874.2|0
1737120800000|2025-01-17 13:33:20|||||||||1
1737120810000|2025-01-17 13:33:30|||||||||1
1737120820000|2025-01-17 13:33:40|32895.1|32875.1|32890.8|32870.8|32896.7|32876.7|32889.9|32869.9|8
1737120830000|2025-01-17 13:33:50|32889.2|32869.2|32885.8|32865.8|32889.2|32869.2|32885.8|32865.8|8
1737120840000|2025-01-17 13:34:00|32884.2|32864.2|32874.9|32854.9|32884.2|32864.2|32874.9|32854.9|3
1737120850000|2025-01-17 13:34:10|32882.4|32862.4|32879|32859|32889.9|32862.4|32879|32849.9|7
1737120860000|2025-01-17 13:34:20|32874.9|32854.9|32867.4|32847.4|32874.9|32854.9|32867.4|32847.4|5
1737120870000|2025-01-17 13:34:30|32865.8|32845.8|32869.9|32849.9|32878.3|32850.8|32864.9|32838.3|2
1737120880000|2025-01-17 13:34:40|32869|32849|32869|32849|32869|32849|32869|32849|3
1737120890000|2025-01-17 13:34:50|32867.2|32847.2|32861.5|32841.5|32868.1|32848.1|32861.5|32841.5|0
1737120900000|2025-01-17 13:35:00|32859|32839|32859.9|32839.9|32862.4|32842.4|32859|32839|1
1737120910000|2025-01-17 13:35:10|32863.3|32843.3|32863.3|32843.3|32863.3|32843.3|32863.3|32843.3|0
1737120920000|2025-01-17 13:35:20|32864.9|32844.9|32864.9|32844.9|32864.9|32844.9|32864.9|32844.9|0
1737120950000|2025-01-17 13:35:50|32865.8|32845.8|32874.2|32854.2|32874.2|32854.2|32865.8|32845.8|2
1737120960000|2025-01-17 13:36:00|32872.6|32852.6|32866.7|32846.7|32872.6|32852.6|32864.2|32844.2|4
1737120970000|2025-01-17 13:36:10|||||||||1
1737120990000|2025-01-17 13:36:30|32868.3|32848.3|32868.3|32848.3|32868.3|32848.3|32868.3|32848.3|1
1737121000000|2025-01-17 13:36:40|32865.8|32845.8|32865.8|32845.8|32865.8|32845.8|32865.8|32845.8|0
1737121010000|2025-01-17 13:36:50|32861.7|32841.7|32819|32799|32861.7|32841.7|32819|32799|39
1737121020000|2025-01-17 13:37:00|32817.4|32797.4|32824.2|32804.2|32824.2|32804.2|32817.4|32797.4|3
1737121030000|2025-01-17 13:37:10|32825.8|32805.8|32825.8|32805.8|32825.8|32805.8|32825.8|32805.8|4
1737121040000|2025-01-17 13:37:20|32823.3|32803.3|32821.7|32801.7|32823.3|32803.3|32821.7|32801.7|0
1737121050000|2025-01-17 13:37:30|32824.2|32804.2|32824.2|32804.2|32824.2|32804.2|32824.2|32804.2|0
1737121070000|2025-01-17 13:37:50|32825.8|32805.8|32825.8|32805.8|32825.8|32805.8|32825.8|32805.8|1
1737121080000|2025-01-17 13:38:00|32826.7|32806.7|32831.7|32811.7|32831.7|32811.7|32826.7|32806.7|1
1737121090000|2025-01-17 13:38:10|32834.2|32814.2|32834.2|32814.2|32834.2|32814.2|32834.2|32814.2|2
1737121100000|2025-01-17 13:38:20|32826.7|32806.7|32826.7|32806.7|32826.7|32806.7|32826.7|32806.7|3
1737121120000|2025-01-17 13:38:40|32825.8|32805.8|32823.3|32803.3|32825.8|32805.8|32823.3|32803.3|0
1737121130000|2025-01-17 13:38:50|32820.8|32800.8|32790.8|32770.8|32820.8|32800.8|32790.8|32770.8|7
1737121140000|2025-01-17 13:39:00|32787.4|32767.4|32787.4|32767.4|32787.4|32767.4|32787.4|32767.4|4
1737121150000|2025-01-17 13:39:10|32788.3|32768.3|32795.8|32775.8|32795.8|32775.8|32788.3|32768.3|7
1737121160000|2025-01-17 13:39:20|32798.3|32778.3|32798.3|32778.3|32798.3|32778.3|32798.3|32778.3|1
1737121170000|2025-01-17 13:39:30|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|0
1737121180000|2025-01-17 13:39:40|32807.4|32787.4|32814.2|32794.2|32814.2|32794.2|32807.4|32787.4|1
1737121190000|2025-01-17 13:39:50|32825.1|32785.1|32821.7|32801.7|32829.9|32801.7|32821.7|32785.1|1
1737121200000|2025-01-17 13:40:00|32826.5|32806.5|32826.5|32806.5|32826.5|32806.5|32826.5|32806.5|0
1737121210000|2025-01-17 13:40:10|32825.8|32805.8|32825.8|32805.8|32825.8|32805.8|32825.8|32805.8|13
1737121220000|2025-01-17 13:40:20|32819.2|32799.2|32816.5|32776.5|32819.2|32799.2|32809.2|32776.5|5
1737121230000|2025-01-17 13:40:30|32815.6|32775.6|32813.3|32773.3|32816.5|32776.5|32813.3|32773.3|0
1737121240000|2025-01-17 13:40:40|32804.2|32784.2|32802.4|32782.4|32804.2|32784.2|32802.4|32782.4|2
1737121250000|2025-01-17 13:40:50|32803.3|32783.3|32803.3|32783.3|32804.2|32784.2|32803.3|32783.3|5
1737121260000|2025-01-17 13:41:00|32801.7|32781.7|32797.4|32777.4|32808.3|32781.7|32797.4|32768.3|0
1737121270000|2025-01-17 13:41:10|32814.9|32774.9|32814.9|32774.9|32814.9|32774.9|32814.9|32774.9|6
1737121280000|2025-01-17 13:41:20|32804|32784|32804|32784|32814.9|32784|32804|32774.9|0
1737121290000|2025-01-17 13:41:30|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|0
1737121300000|2025-01-17 13:41:40|32804.9|32784.9|32804.9|32784.9|32804.9|32784.9|32804.9|32784.9|0
1737121310000|2025-01-17 13:41:50|32799.9|32779.9|32799.9|32779.9|32799.9|32779.9|32799.9|32779.9|2
1737121320000|2025-01-17 13:42:00|32799|32779|32799.9|32779.9|32799.9|32779.9|32797.4|32777.4|1
1737121330000|2025-01-17 13:42:10|32803.3|32783.3|32803.1|32783.1|32805.8|32785.8|32803.1|32783.1|3
1737121340000|2025-01-17 13:42:20|32799.9|32779.9|32799.2|32779.2|32799.9|32779.9|32797.4|32777.4|3
1737121350000|2025-01-17 13:42:30|32800.8|32780.8|32797.4|32777.4|32800.8|32780.8|32797.4|32777.4|0
1737121360000|2025-01-17 13:42:40|32796.5|32776.5|32794.9|32774.9|32796.5|32776.5|32794.9|32774.9|0
1737121370000|2025-01-17 13:42:50|32793.3|32773.3|32793.3|32773.3|32793.3|32773.3|32793.3|32773.3|5
1737121380000|2025-01-17 13:43:00|32799.2|32779.2|32826.8|32786.8|32826.8|32793.3|32799.2|32779.2|2
1737121390000|2025-01-17 13:43:10|32815.9|32795.9|32815.9|32795.9|32826.8|32795.9|32815.9|32786.8|0
1737121400000|2025-01-17 13:43:20|32820.8|32800.8|32813.3|32793.3|32831.7|32800.8|32813.3|32791.7|5
1737121410000|2025-01-17 13:43:30|32810.8|32790.8|32809.9|32789.9|32810.8|32790.8|32809.9|32789.9|5
1737121430000|2025-01-17 13:43:50|||||||||1
1737121440000|2025-01-17 13:44:00|32805.8|32785.8|32797.4|32777.4|32805.8|32785.8|32797.4|32777.4|7
1737121450000|2025-01-17 13:44:10|32794.9|32774.9|32780.6|32760.6|32794.9|32774.9|32780.6|32760.6|7
1737121460000|2025-01-17 13:44:20|32783.1|32763.1|32784|32764|32784|32764|32783.1|32763.1|3
1737121470000|2025-01-17 13:44:30|32784.9|32764.9|32786.5|32766.5|32787.4|32767.4|32784.9|32764.9|3
1737121480000|2025-01-17 13:44:40|32781.5|32761.5|32781.5|32761.5|32781.5|32761.5|32781.5|32761.5|3
1737121490000|2025-01-17 13:44:50|32783.1|32763.1|32794.9|32774.9|32794.9|32774.9|32783.1|32763.1|4
1737121500000|2025-01-17 13:45:00|32796.5|32776.5|32794.9|32774.9|32811.5|32784.9|32794.9|32771.5|9
1737121510000|2025-01-17 13:45:10|32793.3|32773.3|32793.3|32773.3|32793.3|32773.3|32793.3|32773.3|0
1737121520000|2025-01-17 13:45:20|32794.9|32774.9|32805.6|32785.6|32809.9|32785.6|32794.9|32769.9|2
1737121530000|2025-01-17 13:45:30|32809|32789|32809.9|32789.9|32809.9|32789.9|32809|32789|0
1737121540000|2025-01-17 13:45:40|32811.5|32791.5|32811.5|32791.5|32811.5|32791.5|32811.5|32791.5|0
1737121550000|2025-01-17 13:45:50|32817.4|32797.4|32817.4|32797.4|32817.4|32797.4|32817.4|32797.4|3
1737121560000|2025-01-17 13:46:00|32819.9|32799.9|32824.1|32804.1|32829.1|32809.1|32819.9|32799.9|6
1737121570000|2025-01-17 13:46:10|32831.6|32791.6|32831.6|32791.6|32831.6|32791.6|32831.6|32791.6|0
1737121590000|2025-01-17 13:46:30|32815.8|32795.8|32812.4|32792.4|32815.8|32795.8|32812.4|32792.4|3
1737121610000|2025-01-17 13:46:50|||||||||1
1737121620000|2025-01-17 13:47:00|32809.9|32789.9|32809.9|32789.9|32812.4|32792.4|32807.4|32787.4|4
1737121630000|2025-01-17 13:47:10|32807.4|32787.4|32800.6|32780.6|32807.4|32787.4|32800.6|32780.6|2
1737121640000|2025-01-17 13:47:20|32809.7|32769.7|32794|32774|32809.7|32774|32794|32769.7|4
1737121650000|2025-01-17 13:47:30|32793.1|32773.1|32791.5|32771.5|32793.1|32773.1|32791.5|32771.5|3
1737121660000|2025-01-17 13:47:40|32789.9|32769.9|32789.9|32769.9|32789.9|32769.9|32789.9|32769.9|0
1737121670000|2025-01-17 13:47:50|32789|32769|32789.9|32769.9|32789.9|32769.9|32787.4|32767.4|4
1737121680000|2025-01-17 13:48:00|32792.4|32772.4|32807.4|32787.4|32807.4|32787.4|32792.4|32772.4|2
1737121690000|2025-01-17 13:48:10|32812.4|32792.4|32834.9|32814.9|32834.9|32814.9|32812.4|32792.4|4
1737121700000|2025-01-17 13:48:20|32834|32814|32835.6|32815.6|32835.6|32815.6|32834|32814|5
1737121710000|2025-01-17 13:48:30|32834|32814|32831.5|32811.5|32834|32814|32831.5|32811.5|0
1737121720000|2025-01-17 13:48:40|32832.4|32812.4|32831.5|32811.5|32834.9|32814.9|32831.5|32811.5|4
1737121730000|2025-01-17 13:48:50|32828.2|32808.2|32824|32804|32828.2|32808.2|32824|32804|2
1737121740000|2025-01-17 13:49:00|32823.1|32803.1|32824|32804|32824|32804|32822.4|32802.4|0
1737121750000|2025-01-17 13:49:10|32818.2|32798.2|32796.5|32776.5|32822.2|32798.2|32796.5|32776.5|7
1737121760000|2025-01-17 13:49:20|32797.4|32777.4|32802.4|32782.4|32802.4|32782.4|32797.4|32777.4|2
1737121780000|2025-01-17 13:49:40|32814.9|32774.9|32806.5|32786.5|32814.9|32787.4|32804.9|32774.9|0
1737121800000|2025-01-17 13:50:00|32804.9|32784.9|32809.9|32789.9|32809.9|32789.9|32804.9|32784.9|0
1737121820000|2025-01-17 13:50:20|32808.1|32788.1|32807.4|32787.4|32808.1|32788.1|32807.4|32787.4|0
1737121840000|2025-01-17 13:50:40|32804.9|32784.9|32804.9|32784.9|32804.9|32784.9|32804.9|32784.9|1
1737121860000|2025-01-17 13:51:00|32802.4|32782.4|32804.9|32784.9|32804.9|32784.9|32802.4|32782.4|0
1737121880000|2025-01-17 13:51:20|32806.5|32786.5|32804.8|32784.8|32806.5|32786.5|32804.8|32784.8|1
1737121890000|2025-01-17 13:51:30|32804|32784|32817.2|32777.2|32817.2|32784|32799.7|32777.2|7
1737121900000|2025-01-17 13:51:40|32829.7|32769.7|32810.6|32790.6|32829.7|32790.6|32810.6|32769.7|5
1737121920000|2025-01-17 13:52:00|32815.6|32795.6|32815.6|32795.6|32826.5|32795.6|32815.6|32786.5|1
1737121930000|2025-01-17 13:52:10|32828.1|32788.1|32815.6|32795.6|32828.1|32795.6|32815.6|32788.1|0
1737121950000|2025-01-17 13:52:30|32816.5|32796.5|32819|32799|32819|32799|32816.5|32796.5|0
1737121960000|2025-01-17 13:52:40|32820.7|32800.7|32830.6|32810.6|32830.6|32810.6|32820.7|32800.7|4
1737121970000|2025-01-17 13:52:50|||||||||1
1737121980000|2025-01-17 13:53:00|32833.1|32813.1|32833.1|32813.1|32833.1|32813.1|32833.1|32813.1|2
1737121990000|2025-01-17 13:53:10|32829.7|32809.7|32829.7|32809.7|32830.6|32810.6|32829.7|32809.7|0
1737122000000|2025-01-17 13:53:20|32828.8|32808.8|32824.7|32804.7|32828.8|32808.8|32824.7|32804.7|0
1737122020000|2025-01-17 13:53:40|||||||||2
1737122030000|2025-01-17 13:53:50|32818.1|32798.1|32813.1|32793.1|32818.1|32798.1|32813.1|32793.1|3
1737122040000|2025-01-17 13:54:00|32814|32794|32815.6|32795.6|32815.6|32795.6|32814|32794|0
1737122060000|2025-01-17 13:54:20|32826.5|32786.5|32815.6|32795.6|32826.5|32795.6|32815.6|32786.5|0
1737122070000|2025-01-17 13:54:30|32826.4|32786.4|32817.2|32797.2|32826.4|32797.2|32817.2|32786.4|1
1737122080000|2025-01-17 13:54:40|32815.6|32795.6|32816.4|32796.4|32817.2|32797.2|32814.7|32794.7|5
1737122090000|2025-01-17 13:54:50|32815.6|32795.6|32816.4|32796.4|32816.4|32796.4|32813.9|32793.9|2
1737122100000|2025-01-17 13:55:00|32819.7|32799.7|32821.4|32801.4|32821.4|32801.4|32819.7|32799.7|1
1737122110000|2025-01-17 13:55:10|32823.2|32803.2|32833.1|32813.1|32833.1|32813.1|32823.2|32803.2|5
1737122140000|2025-01-17 13:55:40|32828.1|32808.1|32823.1|32803.1|32828.1|32808.1|32823.1|32803.1|7
1737122150000|2025-01-17 13:55:50|32821.4|32801.4|32803.1|32783.1|32821.4|32801.4|32803.1|32783.1|7
1737122160000|2025-01-17 13:56:00|32803.9|32783.9|32803.9|32783.9|32803.9|32783.9|32803.9|32783.9|1
1737122170000|2025-01-17 13:56:10|32803.1|32783.1|32803.9|32783.9|32803.9|32783.9|32803.1|32783.1|1
1737122180000|2025-01-17 13:56:20|32803.1|32783.1|32803.9|32783.9|32803.9|32783.9|32803.1|32783.1|1
1737122190000|2025-01-17 13:56:30|32803.1|32783.1|32803.1|32783.1|32803.1|32783.1|32803.1|32783.1|0
1737122200000|2025-01-17 13:56:40|32795.6|32775.6|32778.1|32758.1|32795.6|32775.6|32778.1|32758.1|19
1737122210000|2025-01-17 13:56:50|32777.2|32757.2|32778.1|32758.1|32778.1|32758.1|32777.2|32757.2|3
1737122220000|2025-01-17 13:57:00|32780.6|32760.6|32785.6|32765.6|32787.3|32767.3|32780.6|32760.6|6
1737122230000|2025-01-17 13:57:10|32784.7|32764.7|32783.1|32763.1|32784.7|32764.7|32783.1|32763.1|5
1737122250000|2025-01-17 13:57:30|32778.9|32758.9|32778.1|32758.1|32778.9|32758.9|32778.1|32758.1|3
1737122260000|2025-01-17 13:57:40|32778|32758|32745.5|32725.5|32778|32758|32742.2|32722.2|12
1737122270000|2025-01-17 13:57:50|32748|32728|32765.7|32725.7|32765.7|32733|32748|32725.7|9
1737122280000|2025-01-17 13:58:00|32763.9|32743.9|32756.3|32736.3|32763.9|32743.9|32756.3|32736.3|6
1737122290000|2025-01-17 13:58:10|32753|32733|32753|32733|32753|32733|32753|32733|2
1737122300000|2025-01-17 13:58:20|32750.5|32730.5|32747.2|32727.2|32757.2|32730.5|32747.2|32716.3|4
1737122320000|2025-01-17 13:58:40|32754.7|32714.7|32754.7|32714.7|32754.7|32714.7|32754.7|32714.7|0
1737122330000|2025-01-17 13:58:50|32745.5|32725.5|32745.5|32725.5|32745.5|32725.5|32745.5|32725.5|0
1737122340000|2025-01-17 13:59:00|32743|32723|32734.7|32714.7|32743|32723|32734.7|32714.7|6
1737122360000|2025-01-17 13:59:20|32733.8|32713.8|32734.7|32714.7|32735.5|32715.5|32733.8|32713.8|1
1737122370000|2025-01-17 13:59:30|32733|32713|32730.5|32710.5|32735.5|32715.5|32730.5|32710.5|2
1737122380000|2025-01-17 13:59:40|||||||||3
1737122390000|2025-01-17 13:59:50|32732.2|32712.2|32743|32723|32743|32723|32732.2|32712.2|4
1737122400000|2025-01-17 14:00:00|32743.9|32723.9|32743|32723|32743.9|32723.9|32743|32723|6
1737122410000|2025-01-17 14:00:10|32745.5|32725.5|32745.5|32725.5|32745.5|32725.5|32743|32723|0
1737122420000|2025-01-17 14:00:20|32746.4|32726.4|32754.7|32734.7|32754.7|32734.7|32746.4|32726.4|4
1737122440000|2025-01-17 14:00:40|32748|32728|32746.4|32726.4|32748|32728|32746.4|32726.4|1
1737122450000|2025-01-17 14:00:50|32748.9|32728.9|32743|32723|32750.5|32730.5|32743|32723|5
1737122460000|2025-01-17 14:01:00|32736.4|32716.4|32712.1|32692.1|32736.4|32716.4|32711.3|32691.3|18
1737122470000|2025-01-17 14:01:10|32724.6|32684.6|32696.3|32676.3|32724.6|32696.3|32696.3|32676.3|14
1737122480000|2025-01-17 14:01:20|32697.1|32677.1|32702.1|32682.1|32702.1|32682.1|32697.1|32677.1|1
1737122490000|2025-01-17 14:01:30|32704.6|32684.6|32705.4|32685.4|32706.3|32686.3|32704.6|32684.6|3
1737122500000|2025-01-17 14:01:40|32703.8|32683.8|32701.3|32681.3|32703.8|32683.8|32699.6|32679.6|5
1737122510000|2025-01-17 14:01:50|32700.4|32680.4|32716.3|32696.3|32716.3|32696.3|32700.4|32680.4|15
1737122520000|2025-01-17 14:02:00|32727.9|32687.9|32711.3|32691.3|32727.9|32695.4|32711.3|32687.9|2
1737122530000|2025-01-17 14:02:10|32710.4|32690.4|32690.4|32670.4|32710.4|32690.4|32690.4|32670.4|3
1737122540000|2025-01-17 14:02:20|32693.8|32673.8|32693.8|32673.8|32693.8|32673.8|32693.8|32673.8|2
1737122550000|2025-01-17 14:02:30|32706.3|32666.3|32714.6|32674.6|32714.6|32683.8|32700.5|32666.3|1
1737122560000|2025-01-17 14:02:40|32707.1|32687.1|32698.8|32678.8|32711.3|32687.1|32698.8|32671.3|15
1737122570000|2025-01-17 14:02:50|32696.3|32676.3|32668.4|32648.4|32696.3|32676.3|32668.4|32648.4|47
1737122580000|2025-01-17 14:03:00|32663.6|32643.6|32646.1|32626.1|32663.6|32643.6|32646.1|32626.1|19
1737122590000|2025-01-17 14:03:10|32644.3|32624.3|32634.5|32614.5|32644.3|32624.3|32634.5|32614.5|3
1737122600000|2025-01-17 14:03:20|32635.4|32615.4|32637|32617|32637|32617|32635.4|32615.4|3
1737122610000|2025-01-17 14:03:30|32634.5|32614.5|32637|32617|32642|32622|32634.5|32614.5|3
1737122620000|2025-01-17 14:03:40|||||||||2
1737122630000|2025-01-17 14:03:50|32639.5|32619.5|32642|32622|32642|32622|32639.5|32619.5|4
1737122640000|2025-01-17 14:04:00|32640.4|32620.4|32636.2|32616.2|32640.4|32620.4|32635.4|32615.4|4
1737122650000|2025-01-17 14:04:10|32635.4|32615.4|32652.9|32612.9|32652.9|32622|32635.4|32612.9|2
1737122660000|2025-01-17 14:04:20|32655.4|32615.4|32654.5|32634.5|32666.2|32634.5|32652|32606.2|11
1737122670000|2025-01-17 14:04:30|32655.4|32635.4|32662|32642|32674.5|32643.6|32654.5|32634.5|2
1737122680000|2025-01-17 14:04:40|32661.1|32641.1|32649.5|32629.5|32661.1|32641.1|32647|32621.1|1
1737122690000|2025-01-17 14:04:50|32662.9|32622.9|32657|32637|32669.5|32637|32657|32622.9|3
1737122700000|2025-01-17 14:05:00|32669.5|32629.5|32663.6|32643.6|32669.5|32645.4|32662|32629.5|1
1737122710000|2025-01-17 14:05:10|32665.4|32645.4|32672|32652|32677|32657|32665.4|32645.4|1
1737122720000|2025-01-17 14:05:20|32670.4|32650.4|32665.2|32645.2|32670.4|32650.4|32665.2|32645.2|1
1737122730000|2025-01-17 14:05:30|32663.6|32643.6|32663.6|32643.6|32663.6|32643.6|32663.6|32643.6|1
1737122740000|2025-01-17 14:05:40|32674.5|32634.5|32667|32647|32674.5|32647|32667|32634.5|0
1737122760000|2025-01-17 14:06:00|32679.5|32639.5|32679.5|32639.5|32679.5|32639.5|32679.5|32639.5|0
1737122770000|2025-01-17 14:06:10|32676.1|32636.1|32674.5|32634.5|32676.1|32636.1|32674.5|32634.5|4
1737122780000|2025-01-17 14:06:20|32665.4|32645.4|32667|32647|32667|32647|32665.4|32645.4|3
1737122790000|2025-01-17 14:06:30|32681.1|32641.1|32668.6|32648.6|32681.1|32648.6|32668.6|32641.1|0
1737122800000|2025-01-17 14:06:40|32676.1|32636.1|32674.5|32634.5|32676.1|32636.1|32674.5|32634.5|0
1737122810000|2025-01-17 14:06:50|32673.6|32633.6|32673.6|32633.6|32673.6|32633.6|32673.6|32633.6|1
1737122820000|2025-01-17 14:07:00|32671.1|32631.1|32660.2|32640.2|32671.1|32640.2|32660.2|32631.1|0
1737122830000|2025-01-17 14:07:10|32658.6|32638.6|32666.2|32646.2|32667.9|32647.9|32658.6|32638.6|2
1737122860000|2025-01-17 14:07:40|32670.3|32650.3|32672.8|32652.8|32672.8|32652.8|32670.3|32650.3|3
1737122870000|2025-01-17 14:07:50|32674.5|32654.5|32674.5|32654.5|32674.5|32654.5|32674.5|32654.5|0
1737122880000|2025-01-17 14:08:00|32679.5|32659.5|32679.5|32659.5|32679.5|32659.5|32678.6|32658.6|0
1737122890000|2025-01-17 14:08:10|32682.8|32662.8|32682.8|32662.8|32682.8|32662.8|32682.8|32662.8|7
1737122900000|2025-01-17 14:08:20|32684.5|32664.5|32686.1|32666.1|32687|32667|32684.5|32664.5|0
1737122910000|2025-01-17 14:08:30|32684.5|32664.5|32684.5|32664.5|32684.5|32664.5|32684.5|32664.5|4
1737122920000|2025-01-17 14:08:40|32683.6|32663.6|32677.7|32657.7|32683.6|32663.6|32677.7|32657.7|3
1737122930000|2025-01-17 14:08:50|32674.5|32654.5|32672|32652|32674.5|32654.5|32672|32652|2
1737122940000|2025-01-17 14:09:00|32668.4|32648.4|32659.5|32639.5|32668.4|32648.4|32659.5|32639.5|2
1737122950000|2025-01-17 14:09:10|||||||||4
1737122960000|2025-01-17 14:09:20|32657|32637|32657|32637|32657|32637|32657|32637|5
1737122970000|2025-01-17 14:09:30|32660.3|32640.3|32661.2|32641.2|32661.2|32641.2|32660.3|32640.3|10
1737122980000|2025-01-17 14:09:40|32664.5|32644.5|32664.5|32644.5|32664.5|32644.5|32659.5|32639.5|2
1737122990000|2025-01-17 14:09:50|32661.2|32641.2|32659.5|32639.5|32661.2|32641.2|32659.5|32639.5|1
1737123000000|2025-01-17 14:10:00|32660.3|32640.3|32659.5|32639.5|32662|32642|32659.5|32639.5|1
1737123010000|2025-01-17 14:10:10|||||||||1
1737123020000|2025-01-17 14:10:20|32660.3|32640.3|32662|32642|32662|32642|32660.3|32640.3|0
1737123030000|2025-01-17 14:10:30|32664.5|32644.5|32667|32647|32667|32647|32664.5|32644.5|1
1737123040000|2025-01-17 14:10:40|32666.9|32646.9|32666.9|32646.9|32666.9|32646.9|32666.9|32646.9|1
1737123050000|2025-01-17 14:10:50|32670.3|32650.3|32676.2|32636.2|32676.2|32650.3|32670.3|32635.3|18
1737123060000|2025-01-17 14:11:00|32665.3|32645.3|32665.3|32645.3|32677.8|32646.9|32665.3|32637.8|4
1737123070000|2025-01-17 14:11:10|32661.9|32641.9|32656.1|32636.1|32661.9|32641.9|32656.1|32636.1|11
1737123080000|2025-01-17 14:11:20|32654.4|32634.4|32654.4|32634.4|32654.4|32634.4|32654.4|32634.4|1
1737123090000|2025-01-17 14:11:30|32656.9|32636.9|32671.2|32651.2|32675.3|32651.2|32656.9|32635.3|23
1737123110000|2025-01-17 14:11:50|32670.3|32650.3|32667.8|32647.8|32670.3|32650.3|32667.8|32647.8|6
1737123120000|2025-01-17 14:12:00|32666.2|32646.2|32658.7|32638.7|32666.2|32646.2|32658.7|32638.7|2
1737123130000|2025-01-17 14:12:10|32656.2|32636.2|32656.2|32636.2|32656.2|32636.2|32656.2|32636.2|4
1737123150000|2025-01-17 14:12:30|32655.3|32635.3|32652.8|32632.8|32655.3|32635.3|32652.8|32632.8|1
1737123160000|2025-01-17 14:12:40|32651.9|32631.9|32651.9|32631.9|32651.9|32631.9|32651.9|32631.9|0
1737123170000|2025-01-17 14:12:50|32644.4|32624.4|32644.4|32624.4|32644.4|32624.4|32644.4|32624.4|2
1737123180000|2025-01-17 14:13:00|32642.7|32622.7|32636.9|32616.9|32642.7|32622.7|32636.9|32616.9|3
1737123190000|2025-01-17 14:13:10|32635.3|32615.3|32597.7|32577.7|32635.3|32615.3|32597.7|32577.7|24
1737123200000|2025-01-17 14:13:20|32589.4|32569.4|32589.4|32569.4|32589.4|32569.4|32589.4|32569.4|22
1737123210000|2025-01-17 14:13:30|32584.6|32564.6|32583.7|32563.7|32584.6|32564.6|32576.9|32556.9|9
1737123220000|2025-01-17 14:13:40|32585.3|32565.3|32575.3|32555.3|32585.3|32565.3|32569.4|32549.4|8
1737123230000|2025-01-17 14:13:50|32578.7|32558.7|32580.3|32560.3|32580.3|32560.3|32578.7|32558.7|3
1737123240000|2025-01-17 14:14:00|32581.9|32561.9|32581.9|32561.9|32581.9|32561.9|32581.9|32561.9|4
1737123260000|2025-01-17 14:14:20|32579.4|32559.4|32579.4|32559.4|32579.4|32559.4|32579.4|32559.4|0
1737123280000|2025-01-17 14:14:40|32576.9|32556.9|32579.4|32559.4|32580.3|32560.3|32576.9|32556.9|7
1737123300000|2025-01-17 14:15:00|||||||||1
1737123310000|2025-01-17 14:15:10|32581|32561|32590.2|32570.2|32590.2|32570.2|32581|32561|10
1737123320000|2025-01-17 14:15:20|32591.8|32571.8|32588.5|32568.5|32591.8|32571.8|32588.5|32568.5|3
1737123330000|2025-01-17 14:15:30|||||||||1
1737123340000|2025-01-17 14:15:40|32586|32566|32588.5|32568.5|32588.5|32568.5|32586|32566|0
1737123360000|2025-01-17 14:16:00|32587.8|32567.8|32597.8|32577.8|32599.4|32579.4|32587.8|32567.8|7
1737123370000|2025-01-17 14:16:10|32599.4|32579.4|32599.4|32579.4|32599.4|32579.4|32599.4|32579.4|1
1737123380000|2025-01-17 14:16:20|32601|32581|32606|32586|32606|32586|32601|32581|4
1737123390000|2025-01-17 14:16:30|32617.8|32577.8|32610.3|32590.3|32617.8|32590.3|32608.7|32577.8|1
1737123400000|2025-01-17 14:16:40|32611.9|32591.9|32624.4|32584.4|32624.4|32591.9|32611.9|32584.4|1
1737123410000|2025-01-17 14:16:50|32615.3|32595.3|32618.5|32598.5|32629.4|32598.5|32615.3|32589.4|2
1737123430000|2025-01-17 14:17:10|32621.9|32601.9|32634.6|32594.6|32634.6|32601.9|32621.9|32594.6|2
1737123440000|2025-01-17 14:17:20|32637.8|32597.8|32637.8|32597.8|32637.8|32597.8|32637.8|32597.8|0
1737123450000|2025-01-17 14:17:30|32639.4|32599.4|32639.4|32599.4|32639.4|32599.4|32639.4|32599.4|0
1737123460000|2025-01-17 14:17:40|32637.8|32597.8|32637.8|32597.8|32637.8|32597.8|32637.8|32597.8|0
1737123470000|2025-01-17 14:17:50|32636.2|32596.2|32626.9|32606.9|32636.2|32606.9|32625.3|32592.8|3
1737123480000|2025-01-17 14:18:00|32636|32596|32625.1|32605.1|32636|32605.1|32625.1|32596|0
1737123490000|2025-01-17 14:18:10|32626.9|32606.9|32625.3|32605.3|32626.9|32606.9|32625.3|32605.3|9
1737123500000|2025-01-17 14:18:20|32626.9|32606.9|32657.1|32617.1|32657.1|32621.2|32626.9|32606.9|3
1737123510000|2025-01-17 14:18:30|32658|32618|32646.2|32626.2|32658|32628.7|32643.7|32618|0
1737123520000|2025-01-17 14:18:40|32647.1|32627.1|32646.2|32626.2|32648.7|32628.7|32646.2|32626.2|1
1737123530000|2025-01-17 14:18:50|||||||||6
1737123540000|2025-01-17 14:19:00|32643.7|32623.7|32643.7|32623.7|32643.7|32623.7|32643.7|32623.7|0
1737123550000|2025-01-17 14:19:10|32641.2|32621.2|32641.2|32621.2|32641.2|32621.2|32641.2|32621.2|0
1737123560000|2025-01-17 14:19:20|||||||||1
1737123570000|2025-01-17 14:19:30|32636.2|32616.2|32636.2|32616.2|32636.2|32616.2|32636.2|32616.2|1
1737123580000|2025-01-17 14:19:40|32634.6|32596.2|32623.7|32603.7|32634.6|32603.7|32623.7|32594.6|3
1737123590000|2025-01-17 14:19:50|32626.2|32606.2|32623.7|32603.7|32626.2|32606.2|32623.7|32603.7|0
1737123600000|2025-01-17 14:20:00|32625.3|32605.3|32632.8|32612.8|32632.8|32612.8|32623.7|32603.7|1
1737123610000|2025-01-17 14:20:10|32633.7|32613.7|32631.2|32611.2|32633.7|32613.7|32631.2|32611.2|1
1737123640000|2025-01-17 14:20:40|32629.6|32609.6|32631.2|32611.2|32631.2|32611.2|32629.6|32609.6|0
1737123650000|2025-01-17 14:20:50|32629.6|32609.6|32628.7|32608.7|32631.2|32611.2|32628.7|32608.7|1
1737123670000|2025-01-17 14:21:10|32632.8|32612.8|32633.7|32613.7|32636.2|32616.2|32632.1|32612.1|3
1737123680000|2025-01-17 14:21:20|32631.2|32611.2|32631.2|32611.2|32631.2|32611.2|32631.2|32611.2|0
1737123700000|2025-01-17 14:21:40|||||||||3
1737123720000|2025-01-17 14:22:00|32628.7|32608.7|32626.2|32606.2|32628.7|32608.7|32626.2|32606.2|5
1737123730000|2025-01-17 14:22:10|32632.1|32612.1|32633.7|32613.7|32633.7|32613.7|32632.1|32612.1|4
1737123740000|2025-01-17 14:22:20|32637.1|32617.1|32642.1|32622.1|32642.1|32622.1|32637.1|32617.1|0
1737123760000|2025-01-17 14:22:40|32645.5|32625.5|32645.5|32625.5|32645.5|32625.5|32645.5|32625.5|0
1737123770000|2025-01-17 14:22:50|32642.1|32622.1|32642.1|32622.1|32642.1|32622.1|32642.1|32622.1|2
1737123780000|2025-01-17 14:23:00|32643.7|32623.7|32643.7|32623.7|32643.7|32623.7|32643.7|32623.7|0
1737123790000|2025-01-17 14:23:10|32645.5|32625.5|32659.6|32619.6|32659.6|32628.7|32645.5|32619.6|0
1737123800000|2025-01-17 14:23:20|32650.5|32630.5|32653.7|32633.7|32653.7|32633.7|32650.5|32630.5|1
1737123810000|2025-01-17 14:23:30|32651.2|32631.2|32647.8|32627.8|32651.2|32631.2|32647.8|32627.8|2
1737123820000|2025-01-17 14:23:40|32646.2|32626.2|32642.1|32622.1|32646.2|32626.2|32642.1|32622.1|0
1737123830000|2025-01-17 14:23:50|32643|32623|32643|32623|32643|32623|32643|32623|2
1737123840000|2025-01-17 14:24:00|32644.6|32624.6|32644.6|32624.6|32644.6|32624.6|32644.6|32624.6|0
1737123850000|2025-01-17 14:24:10|32647.1|32627.1|32647.1|32627.1|32647.1|32627.1|32647.1|32627.1|1
1737123860000|2025-01-17 14:24:20|32646.2|32626.2|32644.6|32624.6|32646.2|32626.2|32644.6|32624.6|0
1737123890000|2025-01-17 14:24:50|32643.7|32623.7|32643.7|32623.7|32643.7|32623.7|32643.7|32623.7|1
1737123900000|2025-01-17 14:25:00|32644.6|32624.6|32648.7|32628.7|32648.7|32628.7|32644.6|32624.6|3
1737123910000|2025-01-17 14:25:10|32651.2|32631.2|32651.2|32631.2|32651.2|32631.2|32648.7|32628.7|4
1737123920000|2025-01-17 14:25:20|32653.7|32633.7|32675.5|32655.5|32679.6|32655.5|32653.7|32633.7|6
1737123930000|2025-01-17 14:25:30|32688.7|32668.7|32701.2|32681.2|32701.2|32681.2|32688.7|32668.7|22
1737123940000|2025-01-17 14:25:40|32702.8|32682.8|32703.7|32683.7|32703.7|32683.7|32702.8|32682.8|3
1737123960000|2025-01-17 14:26:00|||||||||2
1737123970000|2025-01-17 14:26:10|32712.8|32672.8|32711.2|32671.2|32712.8|32682.1|32702.1|32671.2|3
1737123980000|2025-01-17 14:26:20|32698.7|32678.7|32693.7|32673.7|32702.8|32678.7|32693.7|32662.8|3
1737123990000|2025-01-17 14:26:30|32691.2|32671.2|32693.7|32673.7|32693.7|32673.7|32691.2|32671.2|0
1737124000000|2025-01-17 14:26:40|32696.2|32676.2|32693.7|32673.7|32711.2|32679.4|32693.7|32671.2|13
1737124010000|2025-01-17 14:26:50|32691.2|32671.2|32691.2|32671.2|32691.2|32671.2|32691.2|32671.2|2
1737124020000|2025-01-17 14:27:00|32678.7|32658.7|32673.7|32653.7|32678.7|32658.7|32673.7|32653.7|3
1737124030000|2025-01-17 14:27:10|32668.7|32648.7|32654.4|32634.4|32668.7|32648.7|32654.4|32634.4|5
1737124040000|2025-01-17 14:27:20|32649.6|32629.6|32642.1|32622.1|32649.6|32629.6|32642.1|32622.1|2
1737124050000|2025-01-17 14:27:30|32641.2|32621.2|32637.8|32617.8|32641.2|32621.2|32637.8|32617.8|2
1737124060000|2025-01-17 14:27:40|32631.2|32611.2|32620.3|32600.3|32639.4|32611.2|32620.3|32599.4|10
1737124070000|2025-01-17 14:27:50|32616.2|32596.2|32616.2|32596.2|32616.2|32596.2|32616.2|32596.2|1
1737124090000|2025-01-17 14:28:10|32613.7|32593.7|32613.7|32593.7|32613.7|32593.7|32613.7|32593.7|5
1737124100000|2025-01-17 14:28:20|32616.2|32596.2|32618.7|32598.7|32618.7|32598.7|32616.2|32596.2|4
1737124120000|2025-01-17 14:28:40|32621.9|32601.9|32625.3|32605.3|32625.3|32605.3|32621.9|32601.9|1
1737124140000|2025-01-17 14:29:00|32626.9|32606.9|32630.3|32610.3|32630.3|32610.3|32626.9|32606.9|0
1737124160000|2025-01-17 14:29:20|32628.7|32608.7|32613.3|32593.3|32643.3|32608.7|32613.3|32576.9|5
1737124170000|2025-01-17 14:29:30|32622.4|32582.4|32622.4|32582.4|32622.4|32591.6|32611.6|32582.4|2
1737124180000|2025-01-17 14:29:40|32623.3|32583.3|32623.3|32583.3|32623.3|32583.3|32623.3|32583.3|0
1737124190000|2025-01-17 14:29:50|32624.2|32584.2|32639.2|32579.2|32639.2|32584.2|32624.2|32574.4|2
1737124200000|2025-01-17 14:30:00|32637.6|32577.6|32639.2|32579.2|32639.2|32586.7|32626.7|32577.6|3
1737124210000|2025-01-17 14:30:10|32622.8|32602.8|32667.1|32627.1|32667.1|32627.1|32622.8|32602.8|20
1737124220000|2025-01-17 14:30:20|32666.2|32626.2|32671.2|32631.2|32671.2|32633.7|32651.2|32626.2|6
1737124230000|2025-01-17 14:30:30|32672.8|32632.8|32675.3|32635.3|32675.3|32635.3|32672.8|32632.8|0
1737124240000|2025-01-17 14:30:40|32674.4|32634.4|32672.8|32632.8|32674.4|32634.4|32672.8|32632.8|0
1737124250000|2025-01-17 14:30:50|32661.9|32641.9|32672.8|32632.8|32672.8|32641.9|32660.3|32632.8|1
1737124260000|2025-01-17 14:31:00|32660.3|32640.3|32658.7|32638.7|32671.2|32640.3|32658.7|32631.2|2
1737124270000|2025-01-17 14:31:10|32660.3|32640.3|32661.2|32641.2|32661.2|32641.2|32660.3|32640.3|5
1737124280000|2025-01-17 14:31:20|32658.7|32638.7|32653.7|32633.7|32664.6|32644.6|32653.7|32633.7|8
1737124290000|2025-01-17 14:31:30|32648.7|32628.7|32647.1|32627.1|32648.7|32628.7|32647.1|32627.1|9
1737124300000|2025-01-17 14:31:40|32646.2|32626.2|32628.7|32608.7|32646.2|32626.2|32628.7|32608.7|2
1737124310000|2025-01-17 14:31:50|||||||||3
1737124320000|2025-01-17 14:32:00|32626.2|32606.2|32626.2|32606.2|32626.2|32606.2|32626.2|32606.2|0
1737124370000|2025-01-17 14:32:50|32642.1|32622.1|32642.1|32622.1|32652.9|32622.1|32642.1|32612.9|8
1737124380000|2025-01-17 14:33:00|32640.3|32620.3|32636.2|32616.2|32640.3|32620.3|32636.2|32616.2|4
1737124390000|2025-01-17 14:33:10|32638.7|32618.7|32638.7|32618.7|32638.7|32618.7|32638.7|32618.7|1
1737124410000|2025-01-17 14:33:30|||||||||1
1737124430000|2025-01-17 14:33:50|32640.4|32620.4|32642.9|32622.9|32643.8|32623.8|32640.4|32620.4|14
1737124440000|2025-01-17 14:34:00|32642.1|32622.1|32642.1|32622.1|32642.1|32622.1|32642.1|32622.1|2
1737124480000|2025-01-17 14:34:40|32642.9|32622.9|32642.9|32622.9|32642.9|32622.9|32642.9|32622.9|0
1737124490000|2025-01-17 14:34:50|32645.4|32625.4|32645.4|32625.4|32645.4|32625.4|32645.4|32625.4|1
1737124500000|2025-01-17 14:35:00|32647|32627|32646.2|32626.2|32651.2|32631.2|32646.2|32626.2|8
1737124520000|2025-01-17 14:35:20|32647|32627|32647|32627|32647|32627|32647|32627|0
1737124530000|2025-01-17 14:35:30|32657.9|32617.9|32667.9|32627.9|32667.9|32632|32647.9|32617.9|1
1737124540000|2025-01-17 14:35:40|32658.7|32638.7|32653.7|32633.7|32658.7|32638.7|32653.7|32633.7|1
1737124550000|2025-01-17 14:35:50|32651.9|32631.9|32641|32601|32651.9|32631.9|32631.9|32601|8
1737124560000|2025-01-17 14:36:00|32626.9|32606.9|32625.3|32605.3|32626.9|32606.9|32622.8|32602.8|1
1737124570000|2025-01-17 14:36:10|32626.2|32606.2|32621.2|32601.2|32626.2|32606.2|32621.2|32601.2|16
1737124580000|2025-01-17 14:36:20|32622|32602|32621.2|32601.2|32623.7|32603.7|32621.2|32601.2|1
1737124590000|2025-01-17 14:36:30|32622.9|32602.9|32640.4|32620.4|32640.4|32620.4|32622.9|32602.9|5
1737124600000|2025-01-17 14:36:40|32644.5|32624.5|32647|32627|32648.7|32628.7|32644.5|32624.5|2
1737124610000|2025-01-17 14:36:50|32646.2|32626.2|32631.2|32611.2|32646.2|32626.2|32631.2|32611.2|5
1737124620000|2025-01-17 14:37:00|32615.4|32595.4|32613.8|32593.8|32615.4|32595.4|32602.2|32582.2|9
1737124630000|2025-01-17 14:37:10|32624.7|32584.7|32613.8|32593.8|32626.3|32593.8|32613.8|32584.7|0
1737124640000|2025-01-17 14:37:20|||||||||21
1737124650000|2025-01-17 14:37:30|32616|32576|32601.9|32581.9|32616|32581.9|32601.9|32576|4
1737124660000|2025-01-17 14:37:40|32602.8|32582.8|32597|32577|32602.8|32582.8|32597|32577|3
1737124670000|2025-01-17 14:37:50|32596.2|32576.2|32594.4|32554.4|32598.5|32576.2|32591.2|32554.4|10
1737124680000|2025-01-17 14:38:00|32592.8|32552.8|32581.9|32561.9|32592.8|32561.9|32581.9|32552.8|0
1737124700000|2025-01-17 14:38:20|32578.7|32558.7|32578.7|32558.7|32578.7|32558.7|32578.7|32558.7|0
1737124710000|2025-01-17 14:38:30|32578.6|32558.6|32583.6|32563.6|32583.6|32563.6|32578.6|32558.6|5
1737124720000|2025-01-17 14:38:40|||||||||1
1737124730000|2025-01-17 14:38:50|32594.5|32554.5|32583.6|32563.6|32594.5|32563.6|32583.6|32554.5|0
1737124740000|2025-01-17 14:39:00|32594.5|32554.5|32587|32567|32596.1|32568.6|32587|32554.5|0
1737124750000|2025-01-17 14:39:10|32588.6|32568.6|32588.6|32568.6|32588.6|32568.6|32588.6|32568.6|0
1737124780000|2025-01-17 14:39:40|||||||||1
1737124790000|2025-01-17 14:39:50|32599.5|32559.5|32585.3|32565.3|32599.5|32567.8|32585.3|32559.5|2
1737124800000|2025-01-17 14:40:00|||||||||1
1737124830000|2025-01-17 14:40:30|32583.5|32563.5|32562.8|32542.8|32583.5|32563.5|32561.9|32541.9|19
1737124840000|2025-01-17 14:40:40|32560.3|32540.3|32560.3|32540.3|32560.3|32540.3|32560.3|32540.3|2
1737124850000|2025-01-17 14:40:50|32561.9|32541.9|32562.8|32542.8|32562.8|32542.8|32561.9|32541.9|4
1737124860000|2025-01-17 14:41:00|32574.5|32534.5|32596.1|32576.1|32596.1|32576.1|32574.5|32534.5|11
1737124870000|2025-01-17 14:41:10|||||||||10
1737124880000|2025-01-17 14:41:20|32591.1|32571.1|32580.3|32560.3|32591.1|32571.1|32578.6|32558.6|2
1737124890000|2025-01-17 14:41:30|32581.1|32561.1|32585.3|32565.3|32585.3|32565.3|32581.1|32561.1|2
1737124900000|2025-01-17 14:41:40|||||||||1
1737124920000|2025-01-17 14:42:00|32585.2|32565.2|32612|32592|32612.9|32592|32585.2|32552.9|6
1737124930000|2025-01-17 14:42:10|32613.6|32593.6|32613.6|32593.6|32613.6|32593.6|32611.1|32591.1|2
1737124940000|2025-01-17 14:42:20|||||||||2
1737124960000|2025-01-17 14:42:40|||||||||1
1737124980000|2025-01-17 14:43:00|32612.7|32592.7|32613.6|32593.6|32613.6|32593.6|32612.7|32592.7|2
1737125020000|2025-01-17 14:43:40|32616.1|32596.1|32616.1|32596.1|32616.1|32596.1|32613.6|32593.6|8
1737125040000|2025-01-17 14:44:00|32613.6|32593.6|32613.6|32593.6|32613.6|32593.6|32613.6|32593.6|0
1737125050000|2025-01-17 14:44:10|32622.4|32602.4|32643.6|32623.6|32643.6|32623.6|32622.4|32602.4|9
1737125090000|2025-01-17 14:44:50|32646.3|32626.3|32652|32632|32652|32632|32646.3|32626.3|2
1737125100000|2025-01-17 14:45:00|32653.6|32633.6|32655.4|32635.4|32655.4|32635.4|32653.6|32633.6|51
1737125110000|2025-01-17 14:45:10|32656.3|32636.3|32657.9|32637.9|32657.9|32637.9|32656.3|32636.3|3
1737125120000|2025-01-17 14:45:20|32660.4|32640.4|32627.9|32587.9|32660.4|32640.4|32620.4|32587.9|9
1737125130000|2025-01-17 14:45:30|32620.4|32600.4|32620.4|32600.4|32620.4|32600.4|32620.4|32600.4|1
1737125160000|2025-01-17 14:46:00|32619.5|32599.5|32617.9|32597.9|32619.5|32599.5|32617.9|32597.9|0
1737125190000|2025-01-17 14:46:30|32619.5|32599.5|32620.4|32600.4|32620.4|32600.4|32618.6|32598.6|2
1737125200000|2025-01-17 14:46:40|32622.9|32602.9|32637.9|32597.9|32637.9|32602.9|32622.9|32597.9|1
1737125210000|2025-01-17 14:46:50|32639.5|32599.5|32618.6|32598.6|32639.5|32615.4|32618.6|32598.6|5
1737125220000|2025-01-17 14:47:00|32615.4|32595.4|32610.4|32590.4|32616.8|32595.4|32605.4|32570.4|10
1737125230000|2025-01-17 14:47:10|32613.6|32593.6|32613.6|32593.6|32613.6|32593.6|32613.6|32593.6|0
1737125250000|2025-01-17 14:47:30|32614.5|32594.5|32611.1|32591.1|32614.5|32594.5|32611.1|32591.1|1
1737125280000|2025-01-17 14:48:00|32612|32592|32621.1|32601.1|32629.5|32601.1|32612|32587.9|5
1737125290000|2025-01-17 14:48:10|32616.1|32596.1|32616.1|32596.1|32616.1|32596.1|32616.1|32596.1|1
1737125320000|2025-01-17 14:48:40|32629.5|32589.5|32632|32592|32632|32592|32629.5|32589.5|1
1737125330000|2025-01-17 14:48:50|32631.1|32591.1|32634.5|32594.5|32634.5|32603.6|32620.4|32589.5|30
1737125340000|2025-01-17 14:49:00|32637.7|32597.7|32629.5|32609.5|32637.7|32611.1|32628.6|32597.7|2
1737125370000|2025-01-17 14:49:30|32627|32607|32627|32607|32627|32607|32627|32607|1
1737125380000|2025-01-17 14:49:40|||||||||2
1737125390000|2025-01-17 14:49:50|32630.2|32610.2|32630.2|32610.2|32630.2|32610.2|32630.2|32610.2|0
1737125400000|2025-01-17 14:50:00|32632|32612|32631.1|32611.1|32648.6|32617|32631.1|32602|10
1737125410000|2025-01-17 14:50:10|32630.2|32610.2|32641.1|32601.1|32641.1|32610.2|32630.2|32601.1|0
1737125420000|2025-01-17 14:50:20|32642.7|32602.7|32649.5|32609.5|32656.1|32609.5|32642.7|32596.1|8
1737125430000|2025-01-17 14:50:30|32647.9|32607.9|32640.4|32620.4|32649.5|32620.4|32637|32607.9|0
1737125440000|2025-01-17 14:50:40|32637|32617|32637|32617|32637|32617|32637|32617|0
1737125460000|2025-01-17 14:51:00|32647.9|32607.9|32642|32622|32652.9|32622|32640.4|32607.9|2
1737125470000|2025-01-17 14:51:10|32652.9|32612.9|32659.5|32619.5|32660.4|32627|32643.8|32612.9|0
1737125480000|2025-01-17 14:51:20|32660.4|32620.4|32659.5|32619.5|32660.4|32620.4|32659.5|32619.5|6
1737125500000|2025-01-17 14:51:40|32662.7|32622.7|32653.6|32633.6|32667.7|32633.6|32653.6|32622.7|0
1737125510000|2025-01-17 14:51:50|32655.2|32635.2|32655.2|32635.2|32656.1|32636.1|32655.2|32635.2|4
1737125520000|2025-01-17 14:52:00|32653.6|32633.6|32651.1|32631.1|32653.6|32633.6|32651.1|32631.1|3
1737125530000|2025-01-17 14:52:10|32652.7|32632.7|32649.5|32629.5|32652.7|32632.7|32649.5|32629.5|8
1737125540000|2025-01-17 14:52:20|32647.7|32627.7|32647.7|32627.7|32647.7|32627.7|32647.7|32627.7|1
1737125550000|2025-01-17 14:52:30|32648.6|32628.6|32650.2|32630.2|32650.2|32630.2|32648.6|32628.6|1
1737125560000|2025-01-17 14:52:40|||||||||11
1737125570000|2025-01-17 14:52:50|32647.7|32627.7|32627.7|32607.7|32647.7|32627.7|32627.7|32607.7|9
1737125580000|2025-01-17 14:53:00|32626.8|32606.8|32626.8|32606.8|32626.8|32606.8|32626.8|32606.8|1
1737125590000|2025-01-17 14:53:10|32627.7|32607.7|32627.7|32607.7|32627.7|32607.7|32627.7|32607.7|0
1737125620000|2025-01-17 14:53:40|32645.2|32605.2|32662.5|32602.5|32662.5|32608.4|32645.2|32596.1|4
1737125630000|2025-01-17 14:53:50|32645.2|32625.2|32645.2|32625.2|32645.2|32625.2|32645.2|32625.2|0
1737125640000|2025-01-17 14:54:00|32642.7|32622.7|32646.1|32626.1|32646.1|32626.1|32642.7|32622.7|0
1737125650000|2025-01-17 14:54:10|32650.2|32630.2|32646.1|32626.1|32650.2|32630.2|32646.1|32626.1|3
1737125690000|2025-01-17 14:54:50|32641.8|32621.8|32631.1|32611.1|32641.8|32621.8|32630.2|32610.2|2
1737125700000|2025-01-17 14:55:00|32626.1|32606.1|32625.2|32605.2|32626.1|32606.1|32625.2|32605.2|2
1737125710000|2025-01-17 14:55:10|32622.7|32602.7|32622.7|32602.7|32622.7|32602.7|32622.7|32602.7|0
1737125720000|2025-01-17 14:55:20|32621.8|32601.8|32618.6|32598.6|32621.8|32601.8|32618.6|32598.6|34
1737125730000|2025-01-17 14:55:30|32620.2|32600.2|32637|32617|32637|32617|32620.2|32600.2|13
1737125760000|2025-01-17 14:56:00|32636.3|32616.3|32635.4|32615.4|32636.3|32616.3|32635.4|32615.4|1
1737125770000|2025-01-17 14:56:10|32633.8|32613.8|32639.3|32619.3|32639.3|32619.3|32633.8|32613.8|1
1737125780000|2025-01-17 14:56:20|32637.7|32617.7|32633.4|32613.4|32637.7|32617.7|32633.4|32613.4|6
1737125790000|2025-01-17 14:56:30|32632.5|32612.5|32616.8|32596.8|32632.5|32612.5|32616.8|32596.8|6
1737125800000|2025-01-17 14:56:40|32617.7|32597.7|32619.3|32599.3|32619.3|32599.3|32617.7|32597.7|2
1737125820000|2025-01-17 14:57:00|32618.4|32598.4|32618.4|32598.4|32618.4|32598.4|32618.4|32598.4|0
1737125830000|2025-01-17 14:57:10|32619.3|32599.3|32619.3|32599.3|32619.3|32599.3|32619.3|32599.3|3
1737125840000|2025-01-17 14:57:20|32620.2|32600.2|32620.2|32600.2|32620.2|32600.2|32620.2|32600.2|2
1737125850000|2025-01-17 14:57:30|32622.7|32602.7|32622.7|32602.7|32622.7|32602.7|32622.7|32602.7|2
1737125870000|2025-01-17 14:57:50|32623.6|32603.6|32622.7|32602.7|32623.6|32603.6|32622.7|32602.7|0
1737125880000|2025-01-17 14:58:00|32621.8|32601.8|32621.8|32601.8|32621.8|32601.8|32621.8|32601.8|2
1737125890000|2025-01-17 14:58:10|32620.9|32600.9|32614.3|32594.3|32621.8|32601.8|32614.3|32594.3|1
1737125900000|2025-01-17 14:58:20|||||||||1
1737125910000|2025-01-17 14:58:30|32612.7|32592.7|32615.2|32595.2|32615.2|32595.2|32612.7|32592.7|1
1737125920000|2025-01-17 14:58:40|32626.1|32586.1|32626.1|32586.1|32626.1|32586.1|32626.1|32586.1|0
1737125930000|2025-01-17 14:58:50|32630.9|32590.9|32621.8|32601.8|32634.3|32601.8|32621.8|32590.9|6
1737125940000|2025-01-17 14:59:00|32615.2|32595.2|32615.2|32595.2|32615.2|32595.2|32615.2|32595.2|0
1737125950000|2025-01-17 14:59:10|||||||||1
1737125960000|2025-01-17 14:59:20|32627.7|32587.7|32631.8|32591.8|32631.8|32591.8|32627.7|32587.7|0
1737125970000|2025-01-17 14:59:30|32633.4|32593.4|32633.4|32593.4|32633.4|32593.4|32633.4|32593.4|0
1737125980000|2025-01-17 14:59:40|||||||||5
1737125990000|2025-01-17 14:59:50|32636.6|32596.6|32631.8|32611.8|32640.9|32611.8|32628.4|32596.6|1
1737126000000|2025-01-17 15:00:00|32630.2|32610.2|32630.2|32610.2|32630.2|32610.2|32630.2|32610.2|1
1737126010000|2025-01-17 15:00:10|32639.3|32599.3|32630.2|32610.2|32639.3|32610.2|32630.2|32599.3|0
1737126020000|2025-01-17 15:00:20|32628.4|32608.4|32616.8|32596.8|32628.4|32608.4|32616.8|32596.8|8
1737126030000|2025-01-17 15:00:30|||||||||1
1737126040000|2025-01-17 15:00:40|32615.9|32595.9|32615.2|32595.2|32624.3|32595.9|32615.2|32584.3|0
1737126080000|2025-01-17 15:01:20|32620.9|32600.9|32623.4|32603.4|32623.4|32603.4|32620.9|32600.9|3
1737126120000|2025-01-17 15:02:00|32625.9|32605.9|32628.4|32608.4|32628.4|32608.4|32625.9|32605.9|4
1737126150000|2025-01-17 15:02:30|||||||||1
1737126170000|2025-01-17 15:02:50|32630.2|32610.2|32631.8|32611.8|32631.8|32611.8|32630.2|32610.2|2
1737126180000|2025-01-17 15:03:00|32632.7|32612.7|32632.7|32612.7|32632.7|32612.7|32632.7|32612.7|1
1737126190000|2025-01-17 15:03:10|32631.8|32611.8|32631.8|32611.8|32631.8|32611.8|32631.8|32611.8|4
1737126200000|2025-01-17 15:03:20|32629.3|32609.3|32629.3|32609.3|32629.3|32609.3|32629.3|32609.3|1
1737126210000|2025-01-17 15:03:30|32634.6|32614.6|32646.8|32626.8|32650.2|32630.2|32634.6|32614.6|12
1737126220000|2025-01-17 15:03:40|32644.3|32624.3|32644.3|32624.3|32644.3|32624.3|32644.3|32624.3|3
1737126230000|2025-01-17 15:03:50|32649.3|32629.3|32650.2|32630.2|32650.2|32630.2|32649.3|32629.3|1
1737126240000|2025-01-17 15:04:00|32651.8|32631.8|32654.3|32634.3|32654.3|32634.3|32649.3|32629.3|0
1737126250000|2025-01-17 15:04:10|32652.7|32632.7|32651.8|32631.8|32652.7|32632.7|32651.8|32631.8|2
1737126260000|2025-01-17 15:04:20|32650.9|32630.9|32650.9|32630.9|32650.9|32630.9|32650.9|32630.9|9
1737126270000|2025-01-17 15:04:30|32649.3|32629.3|32646.8|32626.8|32649.3|32629.3|32646.8|32626.8|2
1737126280000|2025-01-17 15:04:40|32648.4|32628.4|32648.4|32628.4|32648.4|32628.4|32648.4|32628.4|0
1737126290000|2025-01-17 15:04:50|||||||||2
1737126300000|2025-01-17 15:05:00|32646.8|32626.8|32648.4|32608.4|32650.9|32626.8|32645.2|32608.4|7
1737126310000|2025-01-17 15:05:10|32649.3|32609.3|32647.7|32607.7|32649.3|32609.3|32647.7|32607.7|0
1737126320000|2025-01-17 15:05:20|32646.8|32606.8|32646.1|32606.1|32646.8|32606.8|32646.1|32606.1|0
1737126340000|2025-01-17 15:05:40|32632.7|32612.7|32631.8|32611.8|32634.3|32614.3|32631.8|32611.8|0
1737126350000|2025-01-17 15:05:50|32630|32610|32625.9|32605.9|32630|32610|32625.9|32605.9|2
1737126360000|2025-01-17 15:06:00|32624.3|32604.3|32615.9|32595.9|32624.3|32604.3|32615.9|32595.9|2
1737126370000|2025-01-17 15:06:10|32614.1|32594.1|32610.9|32590.9|32614.1|32594.1|32610.9|32590.9|4
1737126380000|2025-01-17 15:06:20|32606.8|32586.8|32560.9|32540.9|32606.8|32586.8|32560.9|32540.9|32
1737126390000|2025-01-17 15:06:30|32559.3|32539.3|32559.3|32539.3|32559.3|32539.3|32559.3|32539.3|33
1737126400000|2025-01-17 15:06:40|32561.8|32541.8|32560.9|32540.9|32561.8|32541.8|32560.9|32540.9|11
1737126410000|2025-01-17 15:06:50|32559.3|32539.3|32497.5|32477.5|32561.8|32541.8|32497.5|32477.5|25
1737126420000|2025-01-17 15:07:00|32496.6|32476.6|32502.5|32482.5|32502.5|32482.5|32496.6|32476.6|18
1737126430000|2025-01-17 15:07:10|32507.5|32487.5|32523.4|32503.4|32523.4|32503.4|32507.5|32487.5|15
1737126440000|2025-01-17 15:07:20|32525.9|32505.9|32527.5|32507.5|32528.4|32508.4|32525.9|32505.9|9
1737126450000|2025-01-17 15:07:30|||||||||1
1737126460000|2025-01-17 15:07:40|32525.9|32505.9|32515.9|32495.9|32525.9|32505.9|32515|32495|18
1737126470000|2025-01-17 15:07:50|32516.8|32496.8|32520|32500|32520|32500|32516.8|32496.8|2
1737126480000|2025-01-17 15:08:00|32515|32495|32507.5|32487.5|32515|32495|32507.5|32487.5|4
1737126490000|2025-01-17 15:08:10|||||||||5
1737126500000|2025-01-17 15:08:20|32510|32490|32515|32495|32515|32495|32510|32490|7
1737126510000|2025-01-17 15:08:30|32520|32500|32528.4|32508.4|32528.4|32508.4|32520|32500|2
1737126520000|2025-01-17 15:08:40|32535|32515|32540|32520|32541.6|32521.6|32535|32515|3
1737126530000|2025-01-17 15:08:50|32537.5|32517.5|32520|32500|32537.5|32517.5|32520|32500|1
1737126540000|2025-01-17 15:09:00|32516.6|32496.6|32517.5|32497.5|32517.5|32497.5|32516.6|32496.6|6
1737126550000|2025-01-17 15:09:10|32516.6|32496.6|32515.7|32495.7|32519.1|32499.1|32515.7|32495.7|1
1737126560000|2025-01-17 15:09:20|32514.1|32494.1|32499.1|32479.1|32514.1|32494.1|32498.2|32478.2|12
1737126570000|2025-01-17 15:09:30|32497.5|32477.5|32494.1|32474.1|32497.5|32477.5|32494.1|32474.1|3
1737126580000|2025-01-17 15:09:40|32497.5|32477.5|32499.1|32479.1|32499.1|32479.1|32496.6|32476.6|5
1737126590000|2025-01-17 15:09:50|||||||||1
1737126600000|2025-01-17 15:10:00|32500|32480|32500|32480|32500|32480|32500|32480|4
1737126610000|2025-01-17 15:10:10|||||||||1
1737126630000|2025-01-17 15:10:30|32499.1|32479.1|32494.1|32474.1|32499.1|32479.1|32494.1|32474.1|11
1737126640000|2025-01-17 15:10:40|32491.6|32471.6|32491.6|32471.6|32491.6|32471.6|32491.6|32471.6|13
1737126650000|2025-01-17 15:10:50|32487.3|32467.3|32477.5|32457.5|32487.3|32467.3|32477.5|32457.5|20
1737126660000|2025-01-17 15:11:00|||||||||2
1737126670000|2025-01-17 15:11:10|32474.8|32454.8|32470.7|32450.7|32474.8|32454.8|32470.7|32450.7|8
1737126680000|2025-01-17 15:11:20|32469.1|32449.1|32494.3|32454.3|32494.3|32460.9|32469.1|32449.1|6
1737126690000|2025-01-17 15:11:30|32498.4|32458.4|32498.4|32458.4|32498.4|32458.4|32498.4|32458.4|2
1737126720000|2025-01-17 15:12:00|32497.5|32457.5|32478.2|32458.2|32497.5|32463|32476.6|32456.6|20
1737126730000|2025-01-17 15:12:10|32475.7|32455.7|32483.2|32463.2|32483.2|32463.2|32473.2|32453.2|72
1737126740000|2025-01-17 15:12:20|32482.3|32462.3|32478.9|32458.9|32482.3|32462.3|32478.9|32458.9|2
1737126750000|2025-01-17 15:12:30|32480.5|32460.5|32480.5|32460.5|32480.5|32460.5|32480.5|32460.5|0
1737126760000|2025-01-17 15:12:40|32485.5|32465.5|32487.3|32467.3|32487.3|32467.3|32485.5|32465.5|4
1737126770000|2025-01-17 15:12:50|32485.5|32465.5|32484.7|32464.7|32485.5|32465.5|32484.7|32464.7|11
1737126780000|2025-01-17 15:13:00|32482.2|32462.2|32483|32463|32483|32463|32482.2|32462.2|3
1737126790000|2025-01-17 15:13:10|32482.2|32462.2|32485.5|32465.5|32486.4|32466.4|32482.2|32462.2|6
1737126800000|2025-01-17 15:13:20|32486.4|32466.4|32484.8|32464.8|32486.4|32466.4|32483.9|32463.9|3
1737126810000|2025-01-17 15:13:30|32480.5|32460.5|32479.8|32459.8|32480.5|32460.5|32479.8|32459.8|7
1737126820000|2025-01-17 15:13:40|32476.4|32456.4|32476.4|32456.4|32478.9|32458.9|32476.4|32456.4|4
1737126830000|2025-01-17 15:13:50|32473.9|32453.9|32471.4|32451.4|32473.9|32453.9|32471.4|32451.4|2
1737126840000|2025-01-17 15:14:00|32463.2|32443.2|32463.9|32443.9|32463.9|32443.9|32460.7|32440.7|30
1737126850000|2025-01-17 15:14:10|32463|32443|32458.9|32438.9|32463|32443|32458.9|32438.9|10
1737126860000|2025-01-17 15:14:20|32456.4|32436.4|32456.4|32436.4|32458.9|32438.9|32456.4|32436.4|6
1737126870000|2025-01-17 15:14:30|32453.9|32433.9|32455.5|32435.5|32456.4|32436.4|32453.9|32433.9|0
1737126880000|2025-01-17 15:14:40|32453.9|32433.9|32453.9|32433.9|32453.9|32433.9|32453.9|32433.9|0
1737126900000|2025-01-17 15:15:00|32452.3|32432.3|32450.7|32430.7|32452.3|32432.3|32448|32428|25
1737126910000|2025-01-17 15:15:10|32449.1|32429.1|32449.1|32429.1|32449.1|32429.1|32449.1|32429.1|21
1737126930000|2025-01-17 15:15:30|32444.8|32424.8|32401.4|32381.4|32444.8|32424.8|32401.4|32381.4|66
1737126940000|2025-01-17 15:15:40|32398.2|32378.2|32383.2|32363.2|32400.7|32380.7|32383.2|32357.3|14
1737126950000|2025-01-17 15:15:50|32384.1|32364.1|32380|32360|32385.7|32365.7|32378.2|32358.2|35
1737126960000|2025-01-17 15:16:00|32381.6|32361.6|32380.7|32360.7|32383.2|32363.2|32379.8|32359.8|7
1737126970000|2025-01-17 15:16:10|32381.6|32361.6|32393.2|32373.2|32393.2|32373.2|32381.6|32361.6|20
1737126980000|2025-01-17 15:16:20|32401.6|32381.6|32398.2|32378.2|32403.2|32383.2|32398.2|32378.2|6
1737126990000|2025-01-17 15:16:30|32396.6|32376.6|32400.7|32380.7|32405.7|32385.7|32393.2|32373.2|8
1737127000000|2025-01-17 15:16:40|32399.8|32379.8|32400.7|32380.7|32403.2|32383.2|32399.8|32379.8|4
1737127010000|2025-01-17 15:16:50|32398.2|32378.2|32395.7|32375.7|32399.1|32379.1|32393.2|32373.2|4
1737127020000|2025-01-17 15:17:00|32400.7|32380.7|32400.7|32380.7|32400.7|32380.7|32400.7|32380.7|1
1737127030000|2025-01-17 15:17:10|32403.2|32383.2|32416.6|32396.6|32416.6|32396.6|32403.2|32383.2|19
1737127040000|2025-01-17 15:17:20|32420.9|32400.9|32422.3|32402.3|32425.7|32405.7|32420.9|32400.9|27
1737127050000|2025-01-17 15:17:30|32419.8|32399.8|32419.1|32399.1|32419.8|32399.8|32417.3|32397.3|5
1737127060000|2025-01-17 15:17:40|32421.6|32401.6|32429.1|32409.1|32429.1|32409.1|32421.6|32401.6|2
1737127080000|2025-01-17 15:18:00|||||||||1
1737127090000|2025-01-17 15:18:10|32431.6|32411.6|32431.6|32411.6|32431.6|32411.6|32431.6|32411.6|0
1737127100000|2025-01-17 15:18:20|32430.7|32410.7|32433.2|32413.2|32433.2|32413.2|32428.2|32408.2|6
1737127110000|2025-01-17 15:18:30|||||||||1
1737127120000|2025-01-17 15:18:40|32434.8|32414.8|32435.7|32415.7|32438.2|32418.2|32434.8|32414.8|2
1737127130000|2025-01-17 15:18:50|32438.2|32418.2|32443.2|32423.2|32443.2|32423.2|32435.7|32415.7|3
1737127160000|2025-01-17 15:19:20|32444.1|32424.1|32441.6|32421.6|32444.1|32424.1|32441.6|32421.6|8
1737127170000|2025-01-17 15:19:30|32440.7|32420.7|32443.4|32423.4|32443.4|32423.4|32439.1|32419.1|1
1737127180000|2025-01-17 15:19:40|32446.6|32426.6|32451.6|32431.6|32451.6|32431.6|32446.6|32426.6|0
1737127200000|2025-01-17 15:20:00|32450.7|32430.7|32444.8|32424.8|32450.7|32430.7|32444.8|32424.8|3
1737127210000|2025-01-17 15:20:10|32452.3|32412.3|32438.9|32418.9|32452.3|32418.9|32438.9|32412.3|4
1737127240000|2025-01-17 15:20:40|32437.3|32417.3|32436.4|32416.4|32437.3|32417.3|32436.4|32416.4|1
1737127250000|2025-01-17 15:20:50|32432.3|32412.3|32423.2|32403.2|32432.3|32412.3|32423.2|32403.2|12
1737127260000|2025-01-17 15:21:00|32420.7|32400.7|32398.2|32378.2|32437.1|32400.7|32398.2|32377.1|5
1737127270000|2025-01-17 15:21:10|32395.7|32375.7|32395.7|32375.7|32395.7|32375.7|32395.7|32375.7|4
1737127280000|2025-01-17 15:21:20|32394.8|32374.8|32390.7|32370.7|32394.8|32374.8|32390.7|32370.7|3
1737127290000|2025-01-17 15:21:30|32393.2|32373.2|32410.7|32390.7|32414.1|32390.7|32393.2|32373.2|4
1737127300000|2025-01-17 15:21:40|32413.2|32393.2|32425.7|32405.7|32425.7|32405.7|32413.2|32393.2|13
1737127310000|2025-01-17 15:21:50|32427.3|32407.3|32425.7|32405.7|32427.3|32407.3|32425.7|32405.7|1
1737127320000|2025-01-17 15:22:00|32424.8|32404.8|32418.2|32398.2|32424.8|32404.8|32418.2|32398.2|1
1737127330000|2025-01-17 15:22:10|32416.4|32396.4|32419.1|32379.1|32419.1|32396.4|32407.3|32379.1|5
1737127340000|2025-01-17 15:22:20|32423.2|32383.2|32408.2|32388.2|32423.2|32395.7|32408.2|32382.3|2
1737127350000|2025-01-17 15:22:30|32410.7|32390.7|32425|32385|32425|32393.2|32410.7|32385|1
1737127360000|2025-01-17 15:22:40|32428.2|32388.2|32428.2|32388.2|32428.2|32388.2|32428.2|32388.2|1
1737127370000|2025-01-17 15:22:50|32425.7|32385.7|32425.7|32385.7|32425.7|32385.7|32425.7|32385.7|3
1737127390000|2025-01-17 15:23:10|32423.2|32383.2|32434.1|32414.1|32434.1|32414.1|32418.4|32383.2|25
1737127400000|2025-01-17 15:23:20|32429.6|32409.6|32437.9|32397.9|32437.9|32409.6|32429.6|32397.9|0
1737127410000|2025-01-17 15:23:30|32421.2|32401.2|32418.7|32398.7|32427.9|32407.9|32416.2|32396.2|1
1737127430000|2025-01-17 15:23:50|32417.8|32397.8|32417.8|32397.8|32417.8|32397.8|32417.8|32397.8|4
1737127440000|2025-01-17 15:24:00|32418.7|32398.7|32417.8|32397.8|32418.7|32398.7|32417.8|32397.8|1
1737127450000|2025-01-17 15:24:10|32412.3|32392.3|32413.2|32393.2|32413.2|32393.2|32409.8|32389.8|4
1737127460000|2025-01-17 15:24:20|32414.8|32394.8|32413.2|32393.2|32414.8|32394.8|32413.2|32393.2|0
1737127470000|2025-01-17 15:24:30|32415.7|32395.7|32413.2|32393.2|32415.7|32395.7|32413.2|32393.2|0
1737127480000|2025-01-17 15:24:40|32412.3|32392.3|32412.3|32392.3|32412.3|32392.3|32412.3|32392.3|1
1737127490000|2025-01-17 15:24:50|32412.5|32392.5|32412.5|32392.5|32412.5|32392.5|32412.5|32392.5|0
1737127500000|2025-01-17 15:25:00|32413.9|32393.9|32425.7|32405.7|32425.7|32405.7|32410.7|32390.7|2
1737127510000|2025-01-17 15:25:10|32430.7|32410.7|32438.2|32418.2|32438.2|32418.2|32430.7|32410.7|4
1737127520000|2025-01-17 15:25:20|32440.7|32420.7|32451.6|32431.6|32451.6|32431.6|32440.7|32420.7|8
1737127540000|2025-01-17 15:25:40|32452.5|32432.5|32457.3|32437.3|32457.3|32437.3|32451.6|32431.6|5
1737127550000|2025-01-17 15:25:50|32460.7|32440.7|32462.5|32442.5|32468.2|32448.2|32460.7|32440.7|68
1737127560000|2025-01-17 15:26:00|32461.6|32441.6|32460.7|32440.7|32461.6|32441.6|32460.7|32440.7|17
1737127570000|2025-01-17 15:26:10|32459.8|32439.8|32465|32445|32465|32445|32459.8|32439.8|5
1737127580000|2025-01-17 15:26:20|32464.1|32444.1|32461.7|32441.7|32464.1|32444.1|32461.7|32441.7|5
1737127590000|2025-01-17 15:26:30|32465|32445|32465|32445|32465.8|32445.8|32465|32445|1
1737127600000|2025-01-17 15:26:40|32482.5|32442.5|32478.3|32458.3|32485.8|32458.3|32477.5|32442.5|11
1737127610000|2025-01-17 15:26:50|32476.6|32456.6|32476.6|32456.6|32476.6|32456.6|32476.6|32456.6|1
1737127620000|2025-01-17 15:27:00|32475.7|32455.7|32467.5|32447.5|32475.7|32455.7|32467.5|32447.5|2
1737127630000|2025-01-17 15:27:10|32470|32450|32475|32455|32482.5|32455|32470|32442.5|4
1737127640000|2025-01-17 15:27:20|32473.3|32453.3|32475|32455|32475|32455|32472.5|32452.5|1
1737127650000|2025-01-17 15:27:30|32472.5|32452.5|32471.6|32451.6|32472.5|32452.5|32471.6|32451.6|2
1737127660000|2025-01-17 15:27:40|32470.8|32450.8|32475|32455|32475|32455|32470.8|32450.8|2
1737127670000|2025-01-17 15:27:50|32475.8|32455.8|32459.1|32439.1|32477.4|32457.4|32459.1|32439.1|8
1737127680000|2025-01-17 15:28:00|32454.9|32434.9|32449.9|32429.9|32454.9|32434.9|32449.9|32429.9|1
1737127690000|2025-01-17 15:28:10|32452.4|32432.4|32452.4|32432.4|32452.4|32432.4|32452.4|32432.4|7
1737127700000|2025-01-17 15:28:20|32454.1|32434.1|32459.9|32439.9|32459.9|32439.9|32454.1|32434.1|2
1737127710000|2025-01-17 15:28:30|32463.3|32443.3|32463.3|32443.3|32463.3|32443.3|32463.3|32443.3|0
1737127720000|2025-01-17 15:28:40|32464.9|32444.9|32464.9|32444.9|32464.9|32444.9|32464.9|32444.9|2
1737127730000|2025-01-17 15:28:50|32474.1|32434.1|32474.1|32434.1|32474.1|32434.1|32474.1|32434.1|3
1737127740000|2025-01-17 15:29:00|32459.9|32439.9|32462.4|32442.4|32462.4|32442.4|32459.9|32439.9|1
1737127750000|2025-01-17 15:29:10|32477.4|32437.4|32469.9|32449.9|32480.8|32449.9|32468.3|32437.4|2
1737127760000|2025-01-17 15:29:20|32471.6|32451.6|32474.9|32454.9|32474.9|32454.9|32469.9|32449.9|1
1737127770000|2025-01-17 15:29:30|32472.4|32452.4|32472.4|32452.4|32472.4|32452.4|32472.4|32452.4|0
1737127790000|2025-01-17 15:29:50|||||||||1
1737127800000|2025-01-17 15:30:00|32474.1|32454.1|32461.6|32441.6|32474.1|32454.1|32461.6|32441.6|6
1737127820000|2025-01-17 15:30:20|32459.8|32439.8|32434.9|32414.9|32459.8|32439.8|32434.9|32414.9|6
1737127830000|2025-01-17 15:30:30|32434.1|32414.1|32429.1|32409.1|32434.1|32414.1|32429.1|32409.1|2
1737127840000|2025-01-17 15:30:40|32424.1|32404.1|32422.4|32402.4|32430.7|32404.1|32421.6|32390.7|9
1737127850000|2025-01-17 15:30:50|||||||||4
1737127860000|2025-01-17 15:31:00|32424.1|32404.1|32424.1|32404.1|32424.1|32404.1|32424.1|32404.1|1
1737127870000|2025-01-17 15:31:10|32425.8|32405.8|32429.2|32409.2|32429.2|32409.2|32425.8|32405.8|6
1737127880000|2025-01-17 15:31:20|32441.9|32401.9|32459.1|32419.1|32467.3|32419.1|32441.9|32401.9|2
1737127890000|2025-01-17 15:31:30|||||||||6
1737127900000|2025-01-17 15:31:40|32449.9|32429.9|32459.9|32439.9|32459.9|32439.9|32449.9|32429.9|4
1737127920000|2025-01-17 15:32:00|32464|32444|32436.5|32416.5|32464|32444|32436.5|32416.5|19
1737127930000|2025-01-17 15:32:10|32434.8|32414.8|32438.2|32418.2|32438.2|32418.2|32434.8|32414.8|0
1737127940000|2025-01-17 15:32:20|32450.7|32410.7|32452.4|32432.4|32460.7|32432.4|32440.7|32410.7|8
1737127950000|2025-01-17 15:32:30|32460.7|32420.7|32448.2|32428.2|32460.7|32428.2|32448.2|32419|1
1737127970000|2025-01-17 15:32:50|||||||||1
1737127980000|2025-01-17 15:33:00|32449|32429|32450.7|32430.7|32450.7|32430.7|32449|32429|0
1737128000000|2025-01-17 15:33:20|||||||||1
1737128010000|2025-01-17 15:33:30|||||||||2
1737128020000|2025-01-17 15:33:40|32452.3|32432.3|32453.2|32433.2|32453.2|32433.2|32452.3|32432.3|5
1737128040000|2025-01-17 15:34:00|32455.7|32435.7|32457.3|32437.3|32457.3|32437.3|32455.7|32435.7|0
1737128050000|2025-01-17 15:34:10|||||||||1
1737128070000|2025-01-17 15:34:30|||||||||6
1737128090000|2025-01-17 15:34:50|32459.8|32439.8|32457.3|32437.3|32459.8|32439.8|32457.3|32437.3|1
1737128100000|2025-01-17 15:35:00|32463.2|32443.2|32475.7|32455.7|32475.7|32455.7|32463.2|32443.2|8
1737128110000|2025-01-17 15:35:10|32469.8|32449.8|32463.2|32443.2|32469.8|32449.8|32463.2|32443.2|5
1737128120000|2025-01-17 15:35:20|32458.9|32438.9|32454.8|32434.8|32458.9|32438.9|32454.8|32434.8|0
1737128130000|2025-01-17 15:35:30|32451.5|32431.5|32451.5|32431.5|32451.5|32431.5|32451.5|32431.5|0
1737128140000|2025-01-17 15:35:40|32452.4|32432.4|32451.5|32431.5|32453.2|32433.2|32451.5|32431.5|0
1737128150000|2025-01-17 15:35:50|32454|32434|32451.5|32431.5|32454|32434|32451.5|32431.5|0
1737128160000|2025-01-17 15:36:00|32452.4|32432.4|32450.6|32430.6|32454|32434|32450.6|32430.6|2
1737128170000|2025-01-17 15:36:10|32448.1|32428.1|32448.1|32428.1|32448.1|32428.1|32448.1|32428.1|3
1737128180000|2025-01-17 15:36:20|32445.6|32425.6|32445.6|32425.6|32445.6|32425.6|32445.6|32425.6|0
1737128200000|2025-01-17 15:36:40|32444.8|32424.8|32444.8|32424.8|32444.8|32424.8|32444.8|32424.8|0
1737128210000|2025-01-17 15:36:50|32443|32423|32439.8|32419.8|32443|32423|32439.8|32419.8|3
1737128220000|2025-01-17 15:37:00|32438.1|32418.1|32438.1|32418.1|32438.1|32418.1|32436.5|32416.5|2
1737128240000|2025-01-17 15:37:20|32439|32419|32456.5|32436.5|32456.5|32436.5|32439|32411.7|10
1737128250000|2025-01-17 15:37:30|32461.5|32441.5|32472.4|32452.4|32472.4|32452.4|32461.5|32441.5|2
1737128260000|2025-01-17 15:37:40|32476.9|32456.9|32493.3|32473.3|32493.3|32473.3|32476.9|32456.9|19
1737128270000|2025-01-17 15:37:50|32492.4|32472.4|32489.9|32469.9|32492.4|32472.4|32489.9|32469.9|2
1737128280000|2025-01-17 15:38:00|32490.8|32470.8|32486.5|32466.5|32490.8|32470.8|32486.5|32466.5|11
1737128290000|2025-01-17 15:38:10|32483.9|32463.9|32480.6|32460.6|32483.9|32463.9|32479.8|32459.8|2
1737128300000|2025-01-17 15:38:20|32479.8|32459.8|32489|32469|32489|32469|32479.8|32459.8|8
1737128310000|2025-01-17 15:38:30|32489.9|32469.9|32492.4|32472.4|32492.4|32472.4|32489.9|32469.9|2
1737128320000|2025-01-17 15:38:40|32496.5|32476.5|32502.4|32482.4|32502.4|32482.4|32496.5|32476.5|3
1737128330000|2025-01-17 15:38:50|32504|32484|32506.5|32486.5|32506.5|32486.5|32504|32484|2
1737128350000|2025-01-17 15:39:10|32507.4|32487.4|32507.4|32487.4|32507.4|32487.4|32507.4|32487.4|2
1737128360000|2025-01-17 15:39:20|32511.5|32491.5|32522.4|32482.4|32522.4|32491.5|32511.5|32482.4|0
1737128370000|2025-01-17 15:39:30|32524|32484|32524|32484|32524|32484|32524|32484|1
1737128380000|2025-01-17 15:39:40|32513.1|32493.1|32506.4|32486.4|32513.1|32493.1|32506.4|32486.4|8
1737128390000|2025-01-17 15:39:50|32497.2|32477.2|32497.2|32477.2|32497.2|32477.2|32497.2|32477.2|3
1737128400000|2025-01-17 15:40:00|32495.6|32475.6|32489|32429|32495.6|32475.6|32483.1|32429|27
1737128410000|2025-01-17 15:40:10|32479.9|32439.9|32479.9|32439.9|32479.9|32439.9|32479.9|32439.9|0
1737128420000|2025-01-17 15:40:20|32479|32439|32468.1|32448.1|32479|32448.1|32468.1|32439|0
1737128440000|2025-01-17 15:40:40|32477.2|32437.2|32468.1|32448.1|32477.2|32448.1|32468.1|32437.2|2
1737128460000|2025-01-17 15:41:00|32466.4|32446.4|32458.1|32438.1|32466.4|32446.4|32458.1|32438.1|2
1737128490000|2025-01-17 15:41:30|32453.1|32433.1|32453.1|32433.1|32453.1|32433.1|32453.1|32433.1|0
1737128500000|2025-01-17 15:41:40|32450.6|32430.6|32450.6|32430.6|32450.6|32430.6|32450.6|32430.6|0
1737128510000|2025-01-17 15:41:50|32449.7|32429.7|32448.1|32428.1|32449.7|32429.7|32448.1|32428.1|0
1737128520000|2025-01-17 15:42:00|32449|32429|32458.1|32438.1|32458.1|32438.1|32449|32429|13
1737128530000|2025-01-17 15:42:10|32463.1|32443.1|32475.6|32435.6|32475.6|32443.1|32463.1|32435.6|1
1737128540000|2025-01-17 15:42:20|32463.1|32443.1|32463.1|32443.1|32463.1|32443.1|32463.1|32443.1|0
1737128550000|2025-01-17 15:42:30|32468.1|32448.1|32473.1|32453.1|32480.6|32453.1|32468.1|32440.6|0
1737128610000|2025-01-17 15:43:30|32474.7|32454.7|32473.1|32453.1|32480.6|32454.7|32473.1|32440.6|1
1737128620000|2025-01-17 15:43:40|||||||||7
1737128630000|2025-01-17 15:43:50|32474|32454|32481.5|32461.5|32481.5|32461.5|32474|32454|31
1737128640000|2025-01-17 15:44:00|32494|32454|32494|32454|32494|32454|32494|32454|5
1737128660000|2025-01-17 15:44:20|32491.5|32471.5|32506.5|32486.5|32506.5|32486.5|32491.5|32471.5|1
1737128670000|2025-01-17 15:44:30|32508.1|32488.1|32507.4|32487.4|32509|32489|32507.4|32487.4|5
1737128700000|2025-01-17 15:45:00|32503.8|32483.8|32501.3|32461.3|32507.1|32483.8|32501.3|32461.3|2
1737128710000|2025-01-17 15:45:10|32484.7|32464.7|32492.2|32452.2|32492.2|32464.7|32479.7|32452.2|3
1737128730000|2025-01-17 15:45:30|32483.1|32463.1|32483.1|32463.1|32483.1|32463.1|32483.1|32463.1|5
1737128740000|2025-01-17 15:45:40|32492.2|32452.2|32492.2|32452.2|32492.2|32452.2|32492.2|32452.2|0
1737128750000|2025-01-17 15:45:50|32483.1|32463.1|32494|32454|32494|32463.1|32483.1|32452.2|17
1737128760000|2025-01-17 15:46:00|32495.6|32455.6|32488.1|32468.1|32495.6|32468.1|32485.6|32455.6|0
1737128770000|2025-01-17 15:46:10|32489|32469|32489|32469|32489|32469|32489|32469|1
1737128780000|2025-01-17 15:46:20|32488.1|32468.1|32495.5|32455.5|32497.2|32468.1|32486.3|32455.5|4
1737128790000|2025-01-17 15:46:30|32486.3|32466.3|32493.8|32453.8|32495.5|32466.3|32485.5|32453.8|3
1737128800000|2025-01-17 15:46:40|32484.7|32464.7|32481.3|32461.3|32484.7|32464.7|32481.3|32461.3|1
1737128830000|2025-01-17 15:47:10|32477.2|32457.2|32474|32454|32477.2|32457.2|32474|32454|55
1737128840000|2025-01-17 15:47:20|32473.1|32453.1|32473.1|32453.1|32476.5|32456.5|32473.1|32453.1|4
1737128870000|2025-01-17 15:47:50|32474.7|32454.7|32474.7|32454.7|32474.7|32454.7|32474.7|32454.7|1
1737128890000|2025-01-17 15:48:10|||||||||15
1737128920000|2025-01-17 15:48:40|32472.2|32452.2|32472.2|32452.2|32472.2|32452.2|32472.2|32452.2|2
1737128940000|2025-01-17 15:49:00|32470.6|32450.6|32470.4|32430.4|32470.6|32450.6|32461.3|32430.4|7
1737128950000|2025-01-17 15:49:10|32461.3|32441.3|32470.4|32430.4|32470.4|32441.3|32461.3|32430.4|0
1737128960000|2025-01-17 15:49:20|32457.9|32437.9|32457.9|32437.9|32457.9|32437.9|32457.9|32437.9|1
1737128970000|2025-01-17 15:49:30|32452.2|32432.2|32452.2|32432.2|32452.2|32432.2|32452.2|32432.2|8
1737128980000|2025-01-17 15:49:40|32454.9|32434.9|32459.7|32439.7|32459.7|32439.7|32454.9|32434.9|0
1737128990000|2025-01-17 15:49:50|||||||||1
1737129000000|2025-01-17 15:50:00|32461.5|32441.5|32478.1|32438.1|32478.1|32441.5|32461.5|32435.6|1
1737129040000|2025-01-17 15:50:40|32469.9|32449.9|32485.6|32445.6|32485.6|32454.7|32469.9|32445.6|0
1737129050000|2025-01-17 15:50:50|32488.8|32448.8|32491.3|32451.3|32491.3|32451.3|32488.8|32448.8|0
1737129060000|2025-01-17 15:51:00|32483.1|32463.1|32480.6|32460.6|32483.1|32463.1|32480.6|32460.6|10
1737129080000|2025-01-17 15:51:20|32479.7|32459.7|32479.7|32459.7|32479.7|32459.7|32479.7|32459.7|0
1737129090000|2025-01-17 15:51:30|32477.2|32457.2|32476.3|32456.3|32477.2|32457.2|32476.3|32456.3|1
1737129100000|2025-01-17 15:51:40|32474.7|32454.7|32474.7|32454.7|32474.7|32454.7|32474.7|32454.7|2
1737129110000|2025-01-17 15:51:50|32473.8|32453.8|32474.7|32454.7|32474.7|32454.7|32473.8|32453.8|1
1737129120000|2025-01-17 15:52:00|32473.8|32453.8|32473.8|32453.8|32473.8|32453.8|32473.8|32453.8|3
1737129130000|2025-01-17 15:52:10|32476.3|32436.3|32470.6|32430.6|32476.3|32436.3|32470.6|32430.6|20
1737129150000|2025-01-17 15:52:30|32461.5|32441.5|32461.5|32441.5|32461.5|32441.5|32461.5|32441.5|0
1737129160000|2025-01-17 15:52:40|32464.7|32444.7|32470.4|32450.4|32472.2|32452.2|32464.7|32444.7|6
1737129170000|2025-01-17 15:52:50|32464.7|32444.7|32485.6|32465.6|32485.6|32465.6|32464.7|32444.7|6
1737129180000|2025-01-17 15:53:00|32488.1|32468.1|32480.6|32460.6|32488.1|32468.1|32480.6|32460.6|4
1737129190000|2025-01-17 15:53:10|||||||||1
1737129200000|2025-01-17 15:53:20|||||||||3
1737129210000|2025-01-17 15:53:30|32483.1|32463.1|32483.1|32463.1|32483.1|32463.1|32483.1|32463.1|0
1737129240000|2025-01-17 15:54:00|32481.5|32461.5|32490.6|32450.6|32490.6|32461.5|32481.5|32450.6|0
1737129270000|2025-01-17 15:54:30|32491.5|32451.5|32486.5|32466.5|32491.5|32466.5|32483.1|32451.5|5
1737129280000|2025-01-17 15:54:40|32484.9|32464.9|32492.2|32452.2|32492.2|32464.9|32483.1|32452.2|1
1737129290000|2025-01-17 15:54:50|32490.6|32450.6|32490.6|32450.6|32490.6|32450.6|32490.6|32450.6|1
1737129300000|2025-01-17 15:55:00|32478.8|32458.8|32479.7|32439.7|32479.7|32458.8|32478.8|32439.7|1
1737129310000|2025-01-17 15:55:10|32474.9|32434.9|32474.9|32434.9|32474.9|32434.9|32474.9|32434.9|0
1737129320000|2025-01-17 15:55:20|||||||||4
1737129330000|2025-01-17 15:55:30|32462.2|32442.2|32463.1|32443.1|32463.1|32443.1|32462.2|32442.2|5
1737129340000|2025-01-17 15:55:40|32462.2|32442.2|32462.2|32442.2|32462.2|32442.2|32462.2|32442.2|1
1737129350000|2025-01-17 15:55:50|32463.8|32443.8|32462.2|32442.2|32463.8|32443.8|32462.2|32442.2|19
1737129360000|2025-01-17 15:56:00|32465.6|32445.6|32465.6|32445.6|32465.6|32445.6|32465.6|32445.6|17
1737129370000|2025-01-17 15:56:10|32485.8|32445.8|32484|32464|32485.8|32464|32481.5|32445.8|5
1737129380000|2025-01-17 15:56:20|32483.1|32463.1|32483.1|32463.1|32483.1|32463.1|32483.1|32463.1|1
1737129390000|2025-01-17 15:56:30|32479.7|32459.7|32479.5|32459.5|32481.3|32461.3|32479.5|32459.5|1
1737129400000|2025-01-17 15:56:40|32476.3|32456.3|32487.2|32447.2|32487.2|32456.3|32476.3|32447.2|1
1737129410000|2025-01-17 15:56:50|32488.8|32448.8|32490.4|32450.4|32490.4|32450.4|32488.8|32448.8|3
1737129420000|2025-01-17 15:57:00|32492.2|32452.2|32488.1|32468.1|32492.2|32468.1|32488.1|32452.2|25
1737129430000|2025-01-17 15:57:10|32484|32464|32483.1|32463.1|32484|32464|32483.1|32463.1|0
1737129450000|2025-01-17 15:57:30|32480.6|32460.6|32477.2|32457.2|32480.6|32460.6|32477.2|32457.2|7
1737129460000|2025-01-17 15:57:40|32475.6|32455.6|32471.3|32451.3|32475.6|32455.6|32471.3|32451.3|3
1737129470000|2025-01-17 15:57:50|32470.4|32450.4|32467|32447|32470.4|32450.4|32467|32447|1
1737129480000|2025-01-17 15:58:00|32463.8|32443.8|32459.7|32439.7|32463.8|32443.8|32459.7|32439.7|0
1737129490000|2025-01-17 15:58:10|32458.8|32438.8|32452.9|32432.9|32458.8|32438.8|32452.9|32432.9|1
1737129500000|2025-01-17 15:58:20|32451.3|32431.3|32451.3|32431.3|32451.3|32431.3|32451.3|32431.3|1
1737129510000|2025-01-17 15:58:30|||||||||8
1737129520000|2025-01-17 15:58:40|32452.9|32432.9|32452.9|32432.9|32452.9|32432.9|32452.9|32432.9|0
1737129530000|2025-01-17 15:58:50|||||||||1
1737129540000|2025-01-17 15:59:00|32455.4|32435.4|32457|32437|32457|32437|32455.4|32435.4|0
1737129560000|2025-01-17 15:59:20|32458.8|32438.8|32458.8|32438.8|32458.8|32438.8|32458.8|32438.8|1
1737129570000|2025-01-17 15:59:30|32459.7|32439.7|32459.7|32439.7|32459.7|32439.7|32459.7|32439.7|0
1737129580000|2025-01-17 15:59:40|32468.1|32448.1|32475.6|32455.6|32476.5|32456.5|32468.1|32448.1|30
1737129590000|2025-01-17 15:59:50|32476.5|32456.5|32502.4|32442.4|32502.4|32456.5|32474.9|32442.4|6
1737129600000|2025-01-17 16:00:00|32503.2|32443.2|32519|32499|32519.1|32499|32502.4|32442.4|66
1737129610000|2025-01-17 16:00:10|32520.6|32500.6|32533.1|32513.1|32533.1|32513.1|32520.6|32500.6|2
1737129620000|2025-01-17 16:00:20|32535.6|32515.6|32533.1|32513.1|32535.6|32515.6|32533.1|32513.1|6
1737129630000|2025-01-17 16:00:30|||||||||49
1737129640000|2025-01-17 16:00:40|32544.5|32484.5|32544.5|32484.5|32544.5|32484.5|32544.5|32484.5|7
1737129660000|2025-01-17 16:01:00|32535.4|32475.4|32533.8|32473.8|32535.4|32475.4|32533.8|32473.8|2
1737129670000|2025-01-17 16:01:10|||||||||1
1737129680000|2025-01-17 16:01:20|32524.7|32484.7|32526.3|32486.3|32526.3|32486.3|32524.7|32484.7|0
1737129690000|2025-01-17 16:01:30|||||||||1
1737129700000|2025-01-17 16:01:40|32516.3|32496.3|32533.8|32513.8|32537.2|32517.2|32516.3|32496.3|10
1737129710000|2025-01-17 16:01:50|32531.3|32511.3|32531.3|32511.3|32531.3|32511.3|32531.3|32511.3|0
1737129720000|2025-01-17 16:02:00|32533.8|32513.8|32531.3|32511.3|32533.8|32513.8|32531.3|32511.3|0
1737129730000|2025-01-17 16:02:10|||||||||4
1737129740000|2025-01-17 16:02:20|32533.8|32513.8|32534.7|32514.7|32534.7|32514.7|32533.8|32513.8|0
1737129750000|2025-01-17 16:02:30|32535.6|32515.6|32535.6|32515.6|32535.6|32515.6|32535.6|32515.6|0
1737129760000|2025-01-17 16:02:40|32537.2|32517.2|32594|32574|32605.6|32574|32537.2|32517.2|4
1737129770000|2025-01-17 16:02:50|32592.4|32572.4|32585.6|32565.6|32592.4|32572.4|32585.6|32565.6|17
1737129780000|2025-01-17 16:03:00|32582.3|32562.3|32588.1|32568.1|32589|32569|32582.3|32562.3|5
1737129790000|2025-01-17 16:03:10|32586.3|32566.3|32607.2|32567.2|32607.2|32571.5|32586.3|32566.3|4
1737129800000|2025-01-17 16:03:20|32598.1|32578.1|32598.1|32578.1|32598.1|32578.1|32598.1|32578.1|1
1737129810000|2025-01-17 16:03:30|32604|32564|32604|32564|32604|32564|32604|32564|24
1737129820000|2025-01-17 16:03:40|32593.2|32573.2|32592.3|32572.3|32595.7|32575.7|32592.3|32572.3|0
1737129830000|2025-01-17 16:03:50|||||||||13
1737129840000|2025-01-17 16:04:00|32589|32569|32584|32564|32589|32569|32581.5|32561.5|7
1737129850000|2025-01-17 16:04:10|32583.1|32563.1|32581.5|32561.5|32584|32564|32581.5|32561.5|0
1737129860000|2025-01-17 16:04:20|32580.6|32560.6|32580.6|32560.6|32580.6|32560.6|32580.6|32560.6|1
1737129870000|2025-01-17 16:04:30|32579.7|32559.7|32587.2|32547.2|32587.2|32559.7|32579.7|32547.2|2
1737129880000|2025-01-17 16:04:40|32578.1|32558.1|32578.1|32558.1|32578.1|32558.1|32578.1|32558.1|1
1737129900000|2025-01-17 16:05:00|32579.7|32559.7|32579.7|32559.7|32579.7|32559.7|32579.7|32559.7|4
1737129910000|2025-01-17 16:05:10|||||||||1
1737129930000|2025-01-17 16:05:30|32580.6|32560.6|32584.7|32564.7|32585.6|32565.6|32580.6|32560.6|1
1737129940000|2025-01-17 16:05:40|32586.5|32566.5|32588.1|32568.1|32588.1|32568.1|32586.5|32566.5|0
1737129970000|2025-01-17 16:06:10|32590.6|32570.6|32590.6|32570.6|32590.6|32570.6|32590.6|32570.6|1
1737129980000|2025-01-17 16:06:20|||||||||2
1737129990000|2025-01-17 16:06:30|32588.1|32568.1|32579.5|32559.5|32594.5|32568.1|32579.5|32551.8|12
1737130000000|2025-01-17 16:06:40|32574.7|32554.7|32574.7|32554.7|32574.7|32554.7|32573.1|32553.1|1
1737130020000|2025-01-17 16:07:00|32571.5|32551.5|32564.7|32544.7|32571.5|32551.5|32564.7|32544.7|9
1737130030000|2025-01-17 16:07:10|32563.1|32543.1|32563.1|32543.1|32563.1|32543.1|32563.1|32543.1|0
1737130040000|2025-01-17 16:07:20|32564.7|32544.7|32560.6|32540.6|32564.7|32544.7|32560.6|32540.6|2
1737130050000|2025-01-17 16:07:30|32557.3|32537.3|32557.3|32537.3|32557.3|32537.3|32557.3|32537.3|0
1737130060000|2025-01-17 16:07:40|32554.8|32534.8|32548.1|32528.1|32554.8|32534.8|32548.1|32528.1|3
1737130080000|2025-01-17 16:08:00|32549.8|32529.8|32549.8|32529.8|32549.8|32529.8|32549.8|32529.8|4
1737130090000|2025-01-17 16:08:10|32551.4|32531.4|32564.1|32524.1|32564.1|32531.4|32551.4|32524.1|0
1737130100000|2025-01-17 16:08:20|32568.9|32528.9|32566.4|32546.4|32571.4|32546.4|32566.4|32528.9|2
1737130110000|2025-01-17 16:08:30|32568.1|32548.1|32565.6|32545.6|32568.1|32548.1|32565.6|32545.6|0
1737130120000|2025-01-17 16:08:40|32566.4|32546.4|32565.6|32545.6|32575.6|32546.4|32563.1|32533.9|1
1737130130000|2025-01-17 16:08:50|32563.1|32543.1|32563.1|32543.1|32563.1|32543.1|32563.1|32543.1|3
1737130140000|2025-01-17 16:09:00|32575.6|32535.6|32564.7|32544.7|32575.6|32544.7|32564.7|32535.6|0
1737130150000|2025-01-17 16:09:10|32563.1|32543.1|32583.9|32543.9|32583.9|32551.4|32563.1|32543.1|5
1737130170000|2025-01-17 16:09:30|32574.8|32554.8|32583.1|32563.1|32583.1|32563.1|32574.8|32554.8|3
1737130180000|2025-01-17 16:09:40|32585.6|32565.6|32586.4|32566.4|32586.4|32566.4|32585.6|32565.6|1
1737130190000|2025-01-17 16:09:50|||||||||2
1737130210000|2025-01-17 16:10:10|32588.1|32568.1|32589.7|32569.7|32589.7|32569.7|32588.1|32568.1|9
1737130240000|2025-01-17 16:10:40|32609.3|32569.3|32627.3|32587.3|32627.3|32596.4|32609.3|32569.3|16
1737130250000|2025-01-17 16:10:50|32616.4|32596.4|32619.8|32599.8|32619.8|32599.8|32616.4|32596.4|11
1737130270000|2025-01-17 16:11:10|32634.1|32594.1|32637.5|32597.5|32637.5|32608.4|32628.4|32594.1|4
1737130290000|2025-01-17 16:11:30|32626.6|32606.6|32626.6|32606.6|32626.6|32606.6|32626.6|32606.6|0
1737130300000|2025-01-17 16:11:40|||||||||9
1737130320000|2025-01-17 16:12:00|32619.1|32599.1|32606.4|32586.4|32619.1|32599.1|32606.4|32586.4|0
1737130330000|2025-01-17 16:12:10|32602.3|32582.3|32601.4|32581.4|32602.3|32582.3|32601.4|32581.4|2
1737130340000|2025-01-17 16:12:20|32600.5|32580.5|32600.5|32580.5|32601.4|32581.4|32600.5|32580.5|6
1737130350000|2025-01-17 16:12:30|32601.4|32581.4|32619.8|32579.8|32619.8|32587.2|32601.4|32579.8|2
1737130360000|2025-01-17 16:12:40|32623|32583|32618|32598|32623|32598|32616.4|32583|0
1737130370000|2025-01-17 16:12:50|32615.5|32595.5|32618|32598|32618|32598|32615.5|32595.5|1
1737130380000|2025-01-17 16:13:00|32615.5|32595.5|32615.5|32595.5|32618|32598|32615.5|32595.5|0
1737130390000|2025-01-17 16:13:10|32613|32593|32608|32588|32613|32593|32608|32588|3
1737130400000|2025-01-17 16:13:20|32618.9|32578.9|32608|32588|32618.9|32588|32608|32578.9|1
1737130420000|2025-01-17 16:13:40|32618.9|32578.9|32622.2|32582.2|32622.2|32582.2|32618.9|32578.9|0
1737130430000|2025-01-17 16:13:50|32613|32593|32613|32593|32613|32593|32613|32593|1
1737130440000|2025-01-17 16:14:00|32608|32588|32608|32588|32608|32588|32608|32588|0
1737130450000|2025-01-17 16:14:10|32608.9|32588.9|32588|32568|32620.5|32589.8|32588|32553.9|27
1737130460000|2025-01-17 16:14:20|32593|32573|32593|32573|32605.5|32573|32593|32565.5|2
1737130470000|2025-01-17 16:14:30|32605.5|32565.5|32598|32578|32605.5|32578|32598|32565.5|1
1737130480000|2025-01-17 16:14:40|32599.8|32579.8|32606.4|32586.4|32606.4|32586.4|32599.8|32579.8|17
1737130500000|2025-01-17 16:15:00|32611.4|32571.4|32612.2|32572.2|32613|32573|32611.4|32571.4|2
1737130510000|2025-01-17 16:15:10|32603|32583|32613.9|32573.9|32613.9|32583|32603|32573.9|0
1737130520000|2025-01-17 16:15:20|32603|32583|32603|32583|32603|32583|32603|32583|1
1737130530000|2025-01-17 16:15:30|32604.7|32584.7|32593.2|32573.2|32604.7|32584.7|32593.2|32573.2|4
1737130540000|2025-01-17 16:15:40|32589.7|32569.7|32576.4|32556.4|32595.5|32569.7|32576.4|32555.5|7
1737130550000|2025-01-17 16:15:50|32575.5|32555.5|32561.3|32541.3|32575.5|32555.5|32561.3|32541.3|0
1737130560000|2025-01-17 16:16:00|32554.6|32534.6|32541.3|32521.3|32554.6|32534.6|32541.3|32521.3|5
1737130570000|2025-01-17 16:16:10|32539.6|32519.6|32552.1|32512.1|32552.1|32519.6|32539.6|32512.1|2
1737130580000|2025-01-17 16:16:20|||||||||1
1737130590000|2025-01-17 16:16:30|32539.6|32519.6|32547.1|32507.1|32547.1|32519.6|32539.6|32507.1|3
1737130600000|2025-01-17 16:16:40|32538|32518|32538|32518|32538|32518|32538|32518|0
1737130610000|2025-01-17 16:16:50|32547.1|32507.1|32538|32518|32547.1|32518|32538|32507.1|0
1737130630000|2025-01-17 16:17:10|32548.9|32508.9|32563.9|32523.9|32563.9|32523.9|32538|32508.9|11
1737130650000|2025-01-17 16:17:30|32581.6|32521.6|32578.2|32538.2|32581.6|32538.2|32578.2|32521.6|13
1737130660000|2025-01-17 16:17:40|32579.1|32539.1|32579.1|32539.1|32579.1|32539.1|32579.1|32539.1|0
1737130670000|2025-01-17 16:17:50|32568.2|32548.2|32566.4|32546.4|32568.2|32548.2|32566.4|32546.4|2
1737130680000|2025-01-17 16:18:00|32572.1|32532.1|32556.3|32536.3|32572.1|32540.4|32556.3|32532.1|0
1737130690000|2025-01-17 16:18:10|32550.4|32530.4|32550.4|32530.4|32550.4|32530.4|32550.4|32530.4|0
1737130700000|2025-01-17 16:18:20|32548|32528|32573.9|32553.9|32573.9|32553.9|32548|32518.9|2
1737130710000|2025-01-17 16:18:30|32575.5|32555.5|32588|32568|32593.9|32568|32575.5|32550.5|5
1737130720000|2025-01-17 16:18:40|32602.1|32562.1|32594.6|32574.6|32605.5|32574.6|32594.6|32562.1|1
1737130730000|2025-01-17 16:18:50|32605.5|32565.5|32596.4|32576.4|32605.5|32576.4|32596.4|32565.5|2
1737130740000|2025-01-17 16:19:00|32605.5|32565.5|32595.4|32555.4|32606.4|32573|32586.3|32555.4|1
1737130750000|2025-01-17 16:19:10|32592|32552|32574.6|32554.6|32592|32554.6|32574.6|32547.1|4
1737130760000|2025-01-17 16:19:20|32583.8|32543.8|32583.8|32543.8|32583.8|32543.8|32583.8|32543.8|0
1737130770000|2025-01-17 16:19:30|32582.1|32542.1|32575.5|32555.5|32582.1|32555.5|32573|32542.1|0
1737130780000|2025-01-17 16:19:40|32573.9|32553.9|32585.5|32525.5|32587.1|32553.9|32573.9|32525.5|14
1737130790000|2025-01-17 16:19:50|32587.1|32527.1|32577.1|32537.1|32587.1|32538.8|32577.1|32525.5|12
1737130800000|2025-01-17 16:20:00|32568|32548|32575.5|32555.5|32580.5|32555.5|32568|32540.5|2
1737130810000|2025-01-17 16:20:10|32590.5|32550.5|32588|32568|32593.9|32568|32584.8|32550.5|1
1737130820000|2025-01-17 16:20:20|32600.7|32560.7|32596.4|32556.4|32600.7|32560.7|32596.4|32556.4|4
1737130840000|2025-01-17 16:20:40|32597.3|32557.3|32586.4|32566.4|32598.9|32566.4|32586.4|32557.3|2
1737130850000|2025-01-17 16:20:50|32588|32568|32598.9|32558.9|32598.9|32568|32588|32558|0
1737130860000|2025-01-17 16:21:00|32595.5|32555.5|32593.9|32553.9|32595.5|32555.5|32593.9|32553.9|0
1737130870000|2025-01-17 16:21:10|32584.8|32564.8|32600.5|32560.5|32600.5|32568|32584.8|32560.5|0
1737130880000|2025-01-17 16:21:20|32589.6|32569.6|32598.9|32558.9|32598.9|32569.6|32585.5|32555.5|1
1737130890000|2025-01-17 16:21:30|32599.8|32559.8|32596.4|32576.4|32599.8|32576.4|32594.8|32559.8|2
1737130900000|2025-01-17 16:21:40|32603.9|32563.9|32603.9|32563.9|32603.9|32563.9|32603.9|32563.9|0
1737130910000|2025-01-17 16:21:50|32601.4|32561.4|32598.9|32558.9|32603.9|32563.9|32598.9|32558.9|1
1737130920000|2025-01-17 16:22:00|32600.7|32560.7|32602.1|32562.1|32603.9|32563.9|32600.7|32560.7|0
1737130930000|2025-01-17 16:22:10|||||||||4
1737130940000|2025-01-17 16:22:20|32600.5|32560.5|32594.6|32574.6|32600.5|32574.6|32591.4|32560.5|7
1737130960000|2025-01-17 16:22:40|32595.5|32575.5|32595.5|32575.5|32595.5|32575.5|32595.5|32575.5|1
1737130970000|2025-01-17 16:22:50|32597.1|32577.1|32600.5|32580.5|32600.5|32580.5|32597.1|32577.1|2
1737130980000|2025-01-17 16:23:00|32608.6|32588.6|32616.2|32596.2|32617.9|32597.9|32608.6|32588.6|11
1737130990000|2025-01-17 16:23:10|32617.9|32597.9|32618.2|32598.2|32630.7|32599.8|32617.9|32590.7|10
1737131010000|2025-01-17 16:23:30|32617.3|32597.3|32613.9|32593.9|32617.3|32597.3|32613.9|32593.9|2
1737131020000|2025-01-17 16:23:40|32614.8|32594.8|32619.8|32599.8|32619.8|32599.8|32614.8|32594.8|7
1737131040000|2025-01-17 16:24:00|32630.7|32590.7|32624.8|32604.8|32633.9|32604.8|32619.8|32590.7|0
1737131050000|2025-01-17 16:24:10|||||||||1
1737131080000|2025-01-17 16:24:40|32625.7|32605.7|32625.7|32605.7|32625.7|32605.7|32625.7|32605.7|0
1737131090000|2025-01-17 16:24:50|32627.3|32607.3|32627.3|32607.3|32627.3|32607.3|32627.3|32607.3|1
1737131100000|2025-01-17 16:25:00|32624.8|32604.8|32627.3|32607.3|32627.3|32607.3|32624.8|32604.8|0
1737131110000|2025-01-17 16:25:10|32629.8|32609.8|32629.8|32609.8|32629.8|32609.8|32629.8|32609.8|0
1737131120000|2025-01-17 16:25:20|32624.8|32604.8|32622.3|32602.3|32624.8|32604.8|32622.3|32602.3|1
1737131140000|2025-01-17 16:25:40|32623.2|32603.2|32624.8|32604.8|32624.8|32604.8|32623.2|32603.2|1
1737131150000|2025-01-17 16:25:50|||||||||3
1737131160000|2025-01-17 16:26:00|32619.8|32599.8|32619.8|32599.8|32619.8|32599.8|32618.9|32598.9|16
1737131170000|2025-01-17 16:26:10|32616.6|32596.6|32612.3|32592.3|32617.3|32597.3|32612.3|32592.3|3
1737131180000|2025-01-17 16:26:20|32614.8|32594.8|32614.8|32594.8|32614.8|32594.8|32614.8|32594.8|0
1737131190000|2025-01-17 16:26:30|32613.2|32593.2|32612.3|32592.3|32613.2|32593.2|32612.3|32592.3|1
1737131200000|2025-01-17 16:26:40|32614.8|32594.8|32614.8|32594.8|32614.8|32594.8|32614.8|32594.8|0
1737131230000|2025-01-17 16:27:10|32612.3|32592.3|32610.7|32590.7|32612.3|32592.3|32609.8|32589.8|1
1737131240000|2025-01-17 16:27:20|||||||||1
1737131250000|2025-01-17 16:27:30|32612.3|32592.3|32612.3|32592.3|32612.3|32592.3|32612.3|32592.3|9
1737131260000|2025-01-17 16:27:40|32614.8|32594.8|32614.8|32594.8|32614.8|32594.8|32614.8|32594.8|0
1737131270000|2025-01-17 16:27:50|32619.8|32599.8|32634.1|32614.1|32634.1|32614.1|32619.8|32599.8|23
1737131280000|2025-01-17 16:28:00|32635.7|32615.7|32635.7|32615.7|32635.7|32615.7|32635.7|32615.7|8
1737131290000|2025-01-17 16:28:10|||||||||2
1737131300000|2025-01-17 16:28:20|32656.6|32636.6|32676.6|32656.6|32676.6|32656.6|32656.6|32636.6|58
1737131310000|2025-01-17 16:28:30|32679.8|32659.8|32678.2|32658.2|32681.6|32661.6|32675.7|32655.7|25
1737131320000|2025-01-17 16:28:40|32677.3|32657.3|32670.5|32650.5|32685.5|32661.6|32670.5|32645.5|3
1737131330000|2025-01-17 16:28:50|32667.3|32647.3|32663.9|32643.9|32667.3|32647.3|32663.9|32643.9|8
1737131340000|2025-01-17 16:29:00|32663.2|32643.2|32654.8|32634.8|32664.8|32644.8|32654.8|32634.8|4
1737131350000|2025-01-17 16:29:10|32655.7|32635.7|32650.7|32630.7|32655.7|32635.7|32650.7|32630.7|23
1737131360000|2025-01-17 16:29:20|32652.3|32632.3|32653.9|32633.9|32653.9|32633.9|32652.3|32632.3|7
1737131370000|2025-01-17 16:29:30|32655.5|32635.5|32671.5|32651.5|32671.5|32651.5|32655.5|32635.5|4
1737131380000|2025-01-17 16:29:40|32673.2|32653.2|32674|32654|32674|32654|32673.2|32653.2|6
1737131390000|2025-01-17 16:29:50|32672.3|32652.3|32673.2|32653.2|32673.2|32653.2|32670.7|32650.7|6
1737131400000|2025-01-17 16:30:00|32670.7|32650.7|32670.7|32650.7|32673.2|32653.2|32670.7|32650.7|2
1737131410000|2025-01-17 16:30:10|32668.2|32648.2|32663.2|32643.2|32668.2|32648.2|32663.2|32643.2|3
1737131420000|2025-01-17 16:30:20|32660.7|32640.7|32660.7|32640.7|32660.7|32640.7|32660.7|32640.7|0
1737131430000|2025-01-17 16:30:30|32659|32639|32659.9|32639.9|32659.9|32639.9|32656.5|32636.5|25
1737131440000|2025-01-17 16:30:40|||||||||1
1737131450000|2025-01-17 16:30:50|32659|32639|32657.4|32637.4|32659|32639|32657.4|32637.4|1
1737131460000|2025-01-17 16:31:00|32659|32639|32659.9|32639.9|32659.9|32639.9|32657.4|32637.4|17
1737131470000|2025-01-17 16:31:10|32660.8|32640.8|32657.4|32637.4|32660.8|32640.8|32657.4|32637.4|3
1737131480000|2025-01-17 16:31:20|32654.9|32634.9|32657.4|32617.4|32657.4|32634.9|32648.3|32617.4|3
1737131490000|2025-01-17 16:31:30|32644.9|32624.9|32645.8|32625.8|32645.8|32625.8|32644.9|32624.9|2
1737131500000|2025-01-17 16:31:40|32648.3|32628.3|32648.3|32628.3|32648.3|32628.3|32648.3|32628.3|1
1737131510000|2025-01-17 16:31:50|32655.8|32615.8|32655.8|32615.8|32655.8|32615.8|32655.8|32615.8|1
1737131520000|2025-01-17 16:32:00|32654.2|32614.2|32640.8|32620.8|32654.2|32620.8|32640.8|32614.2|8
1737131540000|2025-01-17 16:32:20|32638.2|32618.2|32636.5|32616.5|32638.2|32618.2|32636.5|32616.5|2
1737131550000|2025-01-17 16:32:30|32638.2|32618.2|32644|32624|32644|32624|32638.2|32618.2|2
1737131560000|2025-01-17 16:32:40|32644.9|32624.9|32644.9|32624.9|32644.9|32624.9|32644.9|32624.9|0
1737131580000|2025-01-17 16:33:00|||||||||3
1737131590000|2025-01-17 16:33:10|32644|32624|32637.4|32617.4|32644|32624|32637.4|32617.4|1
1737131600000|2025-01-17 16:33:20|32636.5|32616.5|32636.5|32616.5|32636.5|32616.5|32636.5|32616.5|0
1737131610000|2025-01-17 16:33:30|32634.9|32614.9|32636.5|32616.5|32636.5|32616.5|32634.9|32614.9|1
1737131620000|2025-01-17 16:33:40|32638.2|32618.2|32641.5|32621.5|32641.5|32621.5|32638.2|32618.2|0
1737131630000|2025-01-17 16:33:50|||||||||1
1737131640000|2025-01-17 16:34:00|32639.9|32619.9|32639|32619|32639.9|32619.9|32639|32619|2
1737131660000|2025-01-17 16:34:20|32636.5|32616.5|32636.5|32616.5|32636.5|32616.5|32636.5|32616.5|1
1737131670000|2025-01-17 16:34:30|32635.6|32615.6|32629|32609|32635.6|32615.6|32629|32609|3
1737131680000|2025-01-17 16:34:40|32627.3|32607.3|32628.1|32608.1|32628.1|32608.1|32625.6|32605.6|7
1737131710000|2025-01-17 16:35:10|32640.6|32600.6|32639|32619|32646.4|32619|32639|32600.6|0
1737131720000|2025-01-17 16:35:20|32640.8|32620.8|32644|32624|32644|32624|32640.8|32620.8|1
1737131730000|2025-01-17 16:35:30|32644.9|32624.9|32647.4|32627.4|32647.4|32627.4|32644|32624|1
1737131740000|2025-01-17 16:35:40|32649|32629|32649|32629|32649|32629|32649|32629|0
1737131750000|2025-01-17 16:35:50|32649.9|32629.9|32651.5|32631.5|32651.5|32631.5|32649.9|32629.9|0
1737131760000|2025-01-17 16:36:00|32650.6|32630.6|32645.6|32625.6|32650.6|32630.6|32645.6|32625.6|6
1737131780000|2025-01-17 16:36:20|32649|32629|32649|32629|32649|32629|32649|32629|0
1737131790000|2025-01-17 16:36:30|32646.5|32626.5|32646.5|32626.5|32646.5|32626.5|32646.5|32626.5|2
1737131800000|2025-01-17 16:36:40|32649|32629|32649.9|32629.9|32649.9|32629.9|32649|32629|2
1737131810000|2025-01-17 16:36:50|32649|32629|32655.6|32615.6|32655.6|32631.5|32649|32615.6|3
1737131820000|2025-01-17 16:37:00|32638.1|32618.1|32644|32604|32644|32618.1|32636.5|32604|0
1737131830000|2025-01-17 16:37:10|32645.6|32605.6|32646.5|32606.5|32646.5|32606.5|32645.6|32605.6|2
1737131840000|2025-01-17 16:37:20|32650.6|32610.6|32639.8|32619.8|32650.6|32619.8|32639.8|32610.6|0
1737131850000|2025-01-17 16:37:30|32648.9|32608.9|32629.8|32609.8|32648.9|32618|32629.8|32602.3|0
1737131870000|2025-01-17 16:37:50|32637.3|32597.3|32637.3|32597.3|32637.3|32597.3|32637.3|32597.3|1
1737131880000|2025-01-17 16:38:00|32632.3|32592.3|32632.3|32592.3|32632.3|32592.3|32632.3|32592.3|0
1737131890000|2025-01-17 16:38:10|32632.2|32592.2|32632.2|32592.2|32632.2|32592.2|32632.2|32592.2|0
1737131900000|2025-01-17 16:38:20|32623.1|32603.1|32623.1|32603.1|32623.1|32603.1|32623.1|32603.1|2
1737131910000|2025-01-17 16:38:30|32624.7|32604.7|32624.7|32604.7|32624.7|32604.7|32624.7|32604.7|0
1737131940000|2025-01-17 16:39:00|32622.2|32602.2|32621.4|32601.4|32622.2|32602.2|32621.4|32601.4|4
1737131950000|2025-01-17 16:39:10|32619.7|32599.7|32619.7|32599.7|32619.7|32599.7|32619.7|32599.7|0
1737131970000|2025-01-17 16:39:30|32621.4|32601.4|32621.4|32601.4|32621.4|32601.4|32621.4|32601.4|0
1737131980000|2025-01-17 16:39:40|32617.2|32597.2|32617.2|32597.2|32617.2|32597.2|32617.2|32597.2|3
1737132000000|2025-01-17 16:40:00|32614.7|32594.7|32601.5|32581.5|32614.7|32594.7|32601.5|32581.5|2
1737132010000|2025-01-17 16:40:10|32599.7|32579.7|32599.7|32579.7|32599.7|32579.7|32599.7|32579.7|2
1737132020000|2025-01-17 16:40:20|32601.4|32581.4|32614.7|32594.7|32614.7|32594.7|32601.4|32581.4|1
1737132030000|2025-01-17 16:40:30|32625.6|32585.6|32618.1|32598.1|32625.6|32598.1|32617.4|32585.6|3
1737132050000|2025-01-17 16:40:50|32619.7|32599.7|32623.1|32603.1|32623.1|32603.1|32619.7|32599.7|2
1737132060000|2025-01-17 16:41:00|32625.8|32605.8|32648.1|32608.1|32648.1|32608.1|32625.8|32605.8|36
1737132070000|2025-01-17 16:41:10|32660.6|32600.6|32660.6|32600.6|32660.6|32600.6|32660.6|32600.6|0
1737132080000|2025-01-17 16:41:20|32646.5|32626.5|32646.5|32626.5|32646.5|32626.5|32646.5|32626.5|0
1737132090000|2025-01-17 16:41:30|||||||||1
1737132100000|2025-01-17 16:41:40|32645.6|32625.6|32642.2|32622.2|32645.6|32625.6|32642.2|32622.2|2
1737132120000|2025-01-17 16:42:00|32637.2|32617.2|32634.7|32614.7|32637.2|32617.2|32634.7|32614.7|0
1737132130000|2025-01-17 16:42:10|32636.4|32616.4|32637.2|32617.2|32637.2|32617.2|32636.4|32616.4|3
1737132140000|2025-01-17 16:42:20|32638.9|32618.9|32638.9|32618.9|32638.9|32618.9|32638.9|32618.9|1
1737132160000|2025-01-17 16:42:40|32638.8|32618.8|32638.8|32618.8|32638.8|32618.8|32638.8|32618.8|0
1737132190000|2025-01-17 16:43:10|32649|32609|32649|32609|32649|32609|32649|32609|0
1737132200000|2025-01-17 16:43:20|32646.5|32626.5|32647.4|32627.4|32647.4|32627.4|32646.5|32626.5|0
1737132210000|2025-01-17 16:43:30|32649|32629|32656.5|32636.5|32656.5|32636.5|32649|32629|9
1737132220000|2025-01-17 16:43:40|32659|32639|32658.1|32638.1|32659|32639|32658.1|32638.1|0
1737132230000|2025-01-17 16:43:50|32656.5|32636.5|32657.4|32637.4|32657.4|32637.4|32656.5|32636.5|1
1737132240000|2025-01-17 16:44:00|32659.9|32639.9|32664.9|32644.9|32664.9|32644.9|32659.9|32639.9|4
1737132270000|2025-01-17 16:44:30|32669.9|32649.9|32670.8|32650.8|32670.8|32650.8|32669.9|32649.9|2
1737132310000|2025-01-17 16:45:10|32671.7|32651.7|32691.5|32671.5|32691.5|32671.5|32671.7|32651.7|14
1737132320000|2025-01-17 16:45:20|32694.7|32674.7|32694|32674|32696.5|32676.5|32694|32674|3
1737132330000|2025-01-17 16:45:30|32702.2|32662.2|32682.4|32662.4|32702.2|32666.5|32681.5|32661.5|2
1737132340000|2025-01-17 16:45:40|32683.1|32663.1|32681.5|32661.5|32683.1|32663.1|32681.5|32661.5|1
1737132350000|2025-01-17 16:45:50|32683.1|32663.1|32684|32664|32684|32664|32683.1|32663.1|0
1737132360000|2025-01-17 16:46:00|32683.1|32663.1|32678.1|32658.1|32683.1|32663.1|32678.1|32658.1|1
1737132370000|2025-01-17 16:46:10|32676.5|32656.5|32678.1|32658.1|32678.1|32658.1|32676.5|32656.5|5
1737132380000|2025-01-17 16:46:20|32675.6|32655.6|32674.7|32654.7|32675.6|32655.6|32674.7|32654.7|4
1737132390000|2025-01-17 16:46:30|32672.2|32652.2|32672.2|32652.2|32672.2|32652.2|32672.2|32652.2|0
1737132400000|2025-01-17 16:46:40|32675.6|32635.6|32659.7|32639.7|32675.6|32639.7|32659.7|32632.4|3
1737132420000|2025-01-17 16:47:00|32656.3|32636.3|32656.3|32636.3|32656.3|32636.3|32656.3|32636.3|3
1737132440000|2025-01-17 16:47:20|32662.2|32622.2|32657.2|32617.2|32662.2|32622.2|32657.2|32617.2|4
1737132450000|2025-01-17 16:47:30|32655.6|32615.6|32639.7|32619.7|32655.6|32624.7|32639.7|32615.6|2
1737132480000|2025-01-17 16:48:00|32637.2|32617.2|32627.2|32607.2|32637.2|32617.2|32627.2|32607.2|3
1737132490000|2025-01-17 16:48:10|||||||||7
1737132520000|2025-01-17 16:48:40|32629.7|32609.7|32626.3|32606.3|32629.7|32609.7|32626.3|32606.3|4
1737132540000|2025-01-17 16:49:00|32622.2|32602.2|32622.2|32602.2|32622.2|32602.2|32622.2|32602.2|4
1737132550000|2025-01-17 16:49:10|32619|32599|32617.2|32597.2|32619|32599|32617.2|32597.2|4
1737132570000|2025-01-17 16:49:30|32614.7|32594.7|32609.7|32589.7|32614.7|32594.7|32609.7|32589.7|1
1737132590000|2025-01-17 16:49:50|32610.6|32590.6|32610.6|32590.6|32610.6|32590.6|32610.6|32590.6|0
1737132600000|2025-01-17 16:50:00|32611.5|32591.5|32613.1|32593.1|32613.1|32593.1|32611.5|32591.5|1
1737132610000|2025-01-17 16:50:10|32616.3|32596.3|32622.2|32602.2|32622.2|32602.2|32616.3|32596.3|3
1737132620000|2025-01-17 16:50:20|||||||||1
1737132630000|2025-01-17 16:50:30|32626.3|32606.3|32647.2|32607.2|32647.2|32616.3|32626.3|32597.2|4
1737132640000|2025-01-17 16:50:40|32638.1|32618.1|32638.1|32618.1|32638.1|32618.1|32638.1|32618.1|0
1737132650000|2025-01-17 16:50:50|32640.6|32620.6|32654.9|32634.9|32664|32636.5|32640.6|32617.2|15
1737132660000|2025-01-17 16:51:00|32654|32634|32656.5|32636.5|32656.5|32636.5|32653.1|32633.1|1
1737132670000|2025-01-17 16:51:10|32661.3|32641.3|32663.1|32643.1|32663.1|32643.1|32661.3|32641.3|2
1737132680000|2025-01-17 16:51:20|32666.5|32646.5|32685.6|32665.6|32685.6|32665.6|32666.5|32646.5|3
1737132690000|2025-01-17 16:51:30|32688.1|32668.1|32693.1|32673.1|32693.1|32673.1|32688.1|32668.1|20
1737132700000|2025-01-17 16:51:40|32692.2|32672.2|32659.1|32639.1|32692.2|32672.2|32659.1|32639.1|18
1737132710000|2025-01-17 16:51:50|32649.4|32629.4|32638.8|32618.8|32650.3|32630.3|32638.8|32618.8|2
1737132720000|2025-01-17 16:52:00|32642.2|32622.2|32645.6|32625.6|32645.6|32625.6|32642.2|32622.2|6
1737132730000|2025-01-17 16:52:10|32648.1|32628.1|32649.7|32629.7|32649.7|32629.7|32648.1|32628.1|3
1737132750000|2025-01-17 16:52:30|32647.2|32627.2|32647.2|32627.2|32647.2|32627.2|32647.2|32627.2|2
1737132760000|2025-01-17 16:52:40|32652.2|32632.2|32652.2|32632.2|32652.2|32632.2|32652.2|32632.2|9
1737132770000|2025-01-17 16:52:50|32657.2|32637.2|32657.2|32637.2|32657.2|32637.2|32657.2|32637.2|0
1737132780000|2025-01-17 16:53:00|32658.1|32638.1|32659.7|32639.7|32660.6|32640.6|32658.1|32638.1|3
1737132790000|2025-01-17 16:53:10|||||||||1
1737132800000|2025-01-17 16:53:20|32659|32639|32658.1|32638.1|32659|32639|32658.1|32638.1|0
1737132810000|2025-01-17 16:53:30|32667.2|32627.2|32656.3|32636.3|32670.6|32641.3|32656.3|32627.2|5
1737132820000|2025-01-17 16:53:40|32654.7|32634.7|32654.7|32634.7|32654.7|32634.7|32654.7|32634.7|0
1737132830000|2025-01-17 16:53:50|32655.6|32635.6|32653.8|32633.8|32655.6|32635.6|32653.8|32633.8|5
1737132850000|2025-01-17 16:54:10|32651.3|32631.3|32646.3|32626.3|32651.3|32631.3|32645.4|32625.4|2
1737132860000|2025-01-17 16:54:20|32645.4|32625.4|32643.8|32623.8|32645.4|32625.4|32643.8|32623.8|1
1737132870000|2025-01-17 16:54:30|32644.7|32624.7|32643.8|32623.8|32644.7|32624.7|32642.2|32622.2|5
1737132880000|2025-01-17 16:54:40|32643.1|32623.1|32642.2|32622.2|32643.1|32623.1|32640.6|32620.6|0
1737132890000|2025-01-17 16:54:50|32639.7|32619.7|32646.3|32626.3|32646.3|32626.3|32639.7|32619.7|6
1737132900000|2025-01-17 16:55:00|32654.7|32634.7|32657.2|32637.2|32657.2|32637.2|32654.7|32634.7|4
1737132910000|2025-01-17 16:55:10|32669.7|32649.7|32673.1|32653.1|32673.1|32653.1|32669.7|32649.7|3
1737132920000|2025-01-17 16:55:20|32679|32659|32683.1|32663.1|32683.1|32663.1|32679|32659|13
1737132940000|2025-01-17 16:55:40|32682.2|32662.2|32682.2|32662.2|32682.2|32662.2|32682.2|32662.2|2
1737132960000|2025-01-17 16:56:00|32681.3|32661.3|32679.7|32659.7|32681.3|32661.3|32679.7|32659.7|0
1737132980000|2025-01-17 16:56:20|32683.8|32663.8|32683.8|32663.8|32683.8|32663.8|32683.8|32663.8|7
1737132990000|2025-01-17 16:56:30|32682.2|32662.2|32682.2|32662.2|32682.2|32662.2|32682.2|32662.2|1
1737133020000|2025-01-17 16:57:00|32674.7|32654.7|32683.8|32643.8|32683.8|32654.7|32674.7|32643.8|1
1737133090000|2025-01-17 16:58:10|32671.3|32651.3|32668.1|32648.1|32671.3|32651.3|32664.7|32644.7|1
1737133100000|2025-01-17 16:58:20|32669.7|32649.7|32669.7|32649.7|32669.7|32649.7|32669.7|32649.7|0
1737133110000|2025-01-17 16:58:30|32668.1|32648.1|32667.2|32647.2|32668.1|32648.1|32667.2|32647.2|2
1737133130000|2025-01-17 16:58:50|||||||||4
1737133140000|2025-01-17 16:59:00|32666.3|32646.3|32666.3|32646.3|32666.3|32646.3|32666.3|32646.3|0
1737133150000|2025-01-17 16:59:10|32664.7|32644.7|32664.7|32644.7|32664.7|32644.7|32664.7|32644.7|0
1737133160000|2025-01-17 16:59:20|||||||||1
1737133170000|2025-01-17 16:59:30|||||||||1
1737133200000|2025-01-17 17:00:00|32657.9|32637.9|32628.8|32608.8|32657.9|32637.9|32626.3|32606.3|10
1737133210000|2025-01-17 17:00:10|32626.3|32606.3|32629.7|32609.7|32629.7|32609.7|32624.7|32604.7|16
1737133220000|2025-01-17 17:00:20|32626.3|32606.3|32613.8|32593.8|32626.3|32606.3|32613.8|32593.8|18
1737133230000|2025-01-17 17:00:30|32614.7|32594.7|32614.7|32594.7|32614.7|32594.7|32614.7|32594.7|4
1737133240000|2025-01-17 17:00:40|32616.3|32596.3|32616.3|32596.3|32617.2|32597.2|32616.3|32596.3|13
1737133250000|2025-01-17 17:00:50|||||||||1
1737133260000|2025-01-17 17:01:00|32617.2|32597.2|32617.2|32597.2|32617.2|32597.2|32617.2|32597.2|19
1737133270000|2025-01-17 17:01:10|32622.9|32602.9|32634|32614|32634|32614|32622.9|32602.9|0
1737133280000|2025-01-17 17:01:20|32635.6|32615.6|32634.7|32614.7|32643.8|32615.6|32634.7|32603.8|5
1737133290000|2025-01-17 17:01:30|32642.2|32602.2|32634.7|32614.7|32642.2|32615.6|32633.1|32602.2|0
1737133300000|2025-01-17 17:01:40|32633.8|32613.8|32628.8|32608.8|32633.8|32613.8|32628.8|32608.8|0
1737133310000|2025-01-17 17:01:50|32625.6|32605.6|32628.1|32608.1|32628.1|32608.1|32624.7|32604.7|3
1737133320000|2025-01-17 17:02:00|32639|32599|32631.5|32611.5|32639|32611.5|32628.1|32599|0
1737133330000|2025-01-17 17:02:10|32632.3|32612.3|32641.3|32621.3|32641.3|32621.3|32632.3|32612.3|0
1737133340000|2025-01-17 17:02:20|32642.2|32622.2|32644.7|32624.7|32644.7|32624.7|32642.2|32622.2|0
1737133360000|2025-01-17 17:02:40|32647.9|32627.9|32671.3|32631.3|32671.3|32632.2|32647.9|32627.9|18
1737133370000|2025-01-17 17:02:50|32672.2|32632.2|32659.7|32639.7|32672.2|32639.7|32659.7|32630.6|2
1737133380000|2025-01-17 17:03:00|32658.1|32638.1|32658.1|32638.1|32658.1|32638.1|32658.1|32638.1|2
1737133390000|2025-01-17 17:03:10|32657.2|32637.2|32654.7|32634.7|32657.2|32637.2|32654.7|32634.7|0
1737133400000|2025-01-17 17:03:20|32653.8|32633.8|32652.2|32612.2|32662|32633.8|32651.3|32611.3|2
1737133410000|2025-01-17 17:03:30|32651.3|32611.3|32632.2|32612.2|32651.3|32617.9|32632.2|32608.8|8
1737133440000|2025-01-17 17:04:00|32631.3|32611.3|32631.3|32611.3|32631.3|32611.3|32631.3|32611.3|0
1737133450000|2025-01-17 17:04:10|32622.2|32602.2|32613.8|32593.8|32622.2|32602.2|32613.8|32593.8|4
1737133460000|2025-01-17 17:04:20|32610.4|32590.4|32610.4|32590.4|32611.3|32591.3|32610.4|32590.4|0
1737133490000|2025-01-17 17:04:50|||||||||1
1737133500000|2025-01-17 17:05:00|32608.8|32588.8|32608.8|32588.8|32608.8|32588.8|32608.8|32588.8|2
1737133510000|2025-01-17 17:05:10|32609.7|32589.7|32612.2|32592.2|32612.2|32592.2|32608.8|32588.8|3
1737133530000|2025-01-17 17:05:30|||||||||1
1737133540000|2025-01-17 17:05:40|32614.7|32594.7|32616.3|32596.3|32616.3|32596.3|32614.7|32594.7|0
1737133550000|2025-01-17 17:05:50|32630.4|32590.4|32619.5|32599.5|32630.4|32599.5|32619.5|32590.4|5
1737133560000|2025-01-17 17:06:00|32617.9|32597.9|32617.9|32597.9|32630.4|32597.9|32616.3|32590.4|1
1737133570000|2025-01-17 17:06:10|32618.8|32598.8|32621.3|32601.3|32632.2|32601.3|32618.8|32592.2|3
1737133580000|2025-01-17 17:06:20|32633.8|32593.8|32626.3|32606.3|32633.8|32606.3|32626.3|32593.8|0
1737133590000|2025-01-17 17:06:30|32628.1|32608.1|32630.6|32610.6|32630.6|32610.6|32628.1|32608.1|0
1737133600000|2025-01-17 17:06:40|32629.7|32609.7|32629.7|32609.7|32629.7|32609.7|32629.7|32609.7|0
1737133610000|2025-01-17 17:06:50|32628.1|32608.1|32628.1|32608.1|32628.1|32608.1|32628.1|32608.1|1
1737133620000|2025-01-17 17:07:00|32627.2|32607.2|32628.1|32608.1|32628.1|32608.1|32627.2|32607.2|4
1737133630000|2025-01-17 17:07:10|32631.3|32611.3|32631.3|32611.3|32632.2|32612.2|32631.3|32611.3|0
1737133640000|2025-01-17 17:07:20|||||||||5
1737133670000|2025-01-17 17:07:50|32630.4|32610.4|32626.3|32606.3|32630.4|32610.4|32626.3|32606.3|3
1737133690000|2025-01-17 17:08:10|32623.8|32603.8|32620.4|32600.4|32623.8|32603.8|32620.4|32600.4|1
1737133700000|2025-01-17 17:08:20|||||||||1
1737133710000|2025-01-17 17:08:30|32618.8|32598.8|32615.4|32595.4|32618.8|32598.8|32615.4|32595.4|3
1737133730000|2025-01-17 17:08:50|||||||||1
1737133750000|2025-01-17 17:09:10|32617.9|32597.9|32617.9|32597.9|32617.9|32597.9|32617.9|32597.9|6
1737133760000|2025-01-17 17:09:20|32615.4|32595.4|32617|32597|32617|32597|32615.4|32595.4|0
1737133770000|2025-01-17 17:09:30|32615.4|32595.4|32614.5|32594.5|32615.4|32595.4|32614.5|32594.5|3
1737133790000|2025-01-17 17:09:50|32623.6|32583.6|32613.6|32593.6|32623.6|32593.6|32611.1|32583.6|4
1737133800000|2025-01-17 17:10:00|32612|32592|32612|32592|32612|32592|32612|32592|3
1737133810000|2025-01-17 17:10:10|||||||||1
1737133820000|2025-01-17 17:10:20|32609.5|32589.5|32612|32592|32612|32592|32609.5|32589.5|2
1737133840000|2025-01-17 17:10:40|32609.5|32589.5|32609.5|32589.5|32609.5|32589.5|32609.5|32589.5|0
1737133860000|2025-01-17 17:11:00|32610.4|32590.4|32610.4|32590.4|32610.4|32590.4|32610.4|32590.4|1
1737133870000|2025-01-17 17:11:10|32609.5|32589.5|32612|32592|32612|32592|32609.5|32589.5|2
1737133880000|2025-01-17 17:11:20|32609.5|32589.5|32609.5|32589.5|32609.5|32589.5|32609.5|32589.5|0
1737133890000|2025-01-17 17:11:30|||||||||1
1737133900000|2025-01-17 17:11:40|32607|32587|32597.9|32577.9|32607|32587|32597.9|32577.9|7
1737133910000|2025-01-17 17:11:50|32590.4|32570.4|32590.4|32570.4|32590.4|32570.4|32590.4|32570.4|1
1737133920000|2025-01-17 17:12:00|||||||||1
1737133930000|2025-01-17 17:12:10|32587.9|32567.9|32586.3|32566.3|32590.4|32570.4|32585.4|32565.4|5
1737133940000|2025-01-17 17:12:20|32587.2|32567.2|32585.4|32565.4|32588.8|32568.8|32585.4|32565.4|1
1737133950000|2025-01-17 17:12:30|32582.9|32562.9|32582.9|32562.9|32582.9|32562.9|32582.9|32562.9|14
1737133960000|2025-01-17 17:12:40|32587|32547|32572|32552|32587|32552|32572|32547|4
1737133970000|2025-01-17 17:12:50|32570.4|32550.4|32572|32532|32575.2|32550.4|32564.5|32532|18
1737133980000|2025-01-17 17:13:00|32562.9|32542.9|32557|32537|32562.9|32542.9|32557|32537|8
1737133990000|2025-01-17 17:13:10|32552.9|32532.9|32550.4|32530.4|32552.9|32532.9|32550.4|32530.4|7
1737134000000|2025-01-17 17:13:20|||||||||1
1737134010000|2025-01-17 17:13:30|32548.8|32528.8|32550.4|32530.4|32550.4|32530.4|32547.9|32527.9|2
1737134020000|2025-01-17 17:13:40|32549.5|32529.5|32549.5|32529.5|32549.5|32529.5|32549.5|32529.5|1
1737134040000|2025-01-17 17:14:00|32548.6|32528.6|32547|32527|32548.6|32528.6|32547|32527|9
1737134050000|2025-01-17 17:14:10|32549.5|32529.5|32549.5|32529.5|32549.5|32529.5|32549.5|32529.5|3
1737134060000|2025-01-17 17:14:20|32547.9|32527.9|32547.9|32527.9|32547.9|32527.9|32547|32527|4
1737134070000|2025-01-17 17:14:30|32547|32527|32545.4|32525.4|32547.9|32527.9|32544.5|32524.5|2
1737134080000|2025-01-17 17:14:40|32550.4|32530.4|32550.4|32530.4|32550.4|32530.4|32550.4|32530.4|9
1737134090000|2025-01-17 17:14:50|32547.9|32527.9|32544.5|32524.5|32547.9|32527.9|32544.5|32524.5|5
1737134100000|2025-01-17 17:15:00|32547|32527|32552.1|32532.1|32552.1|32532.1|32544.5|32524.5|64
1737134110000|2025-01-17 17:15:10|||||||||1
1737134120000|2025-01-17 17:15:20|32554.6|32534.6|32575.4|32535.4|32575.4|32535.4|32554.6|32534.6|6
1737134130000|2025-01-17 17:15:30|32573.8|32533.8|32568|32548|32573.8|32548|32567.1|32533.8|3
1737134140000|2025-01-17 17:15:40|32571.3|32551.3|32580.5|32540.5|32587.1|32555.4|32571.3|32540.5|7
1737134150000|2025-01-17 17:15:50|32569.6|32549.6|32571.3|32551.3|32571.3|32551.3|32569.6|32549.6|1
1737134160000|2025-01-17 17:16:00|32576.3|32556.3|32576.3|32556.3|32577.1|32557.1|32576.3|32556.3|2
1737134170000|2025-01-17 17:16:10|32577.1|32557.1|32577.1|32557.1|32577.1|32557.1|32577.1|32557.1|0
1737134190000|2025-01-17 17:16:30|32572.1|32552.1|32566.6|32546.6|32580.4|32552.1|32561.3|32540.4|19
1737134200000|2025-01-17 17:16:40|32568.2|32548.2|32583|32543|32583|32553|32568.2|32538.9|5
1737134210000|2025-01-17 17:16:50|32569.6|32549.6|32569.6|32549.6|32569.6|32549.6|32569.6|32549.6|1
1737134220000|2025-01-17 17:17:00|32563|32543|32563|32543|32563|32543|32563|32543|3
1737134230000|2025-01-17 17:17:10|32560.4|32540.4|32557.9|32537.9|32560.4|32540.4|32557.9|32537.9|13
1737134240000|2025-01-17 17:17:20|32552|32532|32551.1|32531.1|32552|32532|32551.1|32531.1|8
1737134270000|2025-01-17 17:17:50|32548.6|32528.6|32547.7|32527.7|32548.6|32528.6|32547.7|32527.7|3
1737134300000|2025-01-17 17:18:20|32549.5|32529.5|32563.7|32543.7|32563.7|32543.7|32549.5|32529.5|7
1737134310000|2025-01-17 17:18:30|32566.2|32546.2|32568.7|32548.7|32569.6|32549.6|32566.2|32546.2|0
1737134320000|2025-01-17 17:18:40|||||||||1
1737134330000|2025-01-17 17:18:50|32572.1|32532.1|32556.1|32536.1|32572.1|32536.1|32556.1|32528.6|2
1737134340000|2025-01-17 17:19:00|32554.5|32534.5|32557.1|32537.1|32557.1|32537.1|32554.5|32534.5|2
1737134350000|2025-01-17 17:19:10|32558|32538|32567.9|32547.9|32567.9|32547.9|32557.1|32537.1|8
1737134360000|2025-01-17 17:19:20|32570.4|32550.4|32566.2|32546.2|32572.9|32552.9|32566.2|32546.2|4
1737134370000|2025-01-17 17:19:30|32563.7|32543.7|32559.5|32539.5|32563.7|32543.7|32559.5|32539.5|3
1737134380000|2025-01-17 17:19:40|32568.6|32528.6|32567|32527|32568.6|32528.6|32567|32527|0
1737134390000|2025-01-17 17:19:50|32559.5|32539.5|32559.5|32539.5|32559.5|32539.5|32559.5|32539.5|1
1737134400000|2025-01-17 17:20:00|32568.6|32528.6|32567|32527|32568.6|32528.6|32567|32527|30
1737134410000|2025-01-17 17:20:10|32570.4|32530.4|32558.7|32538.7|32570.4|32543.7|32558.7|32530.4|17
1737134420000|2025-01-17 17:20:20|32557.1|32537.1|32557.1|32537.1|32557.1|32537.1|32557.1|32537.1|1
1737134430000|2025-01-17 17:20:30|32558.7|32538.7|32558.7|32538.7|32558.7|32538.7|32558.7|32538.7|0
1737134440000|2025-01-17 17:20:40|32559.6|32539.6|32558.7|32538.7|32559.6|32539.6|32558.7|32538.7|4
1737134450000|2025-01-17 17:20:50|32559.6|32539.6|32557.1|32537.1|32559.6|32539.6|32557.1|32537.1|9
1737134460000|2025-01-17 17:21:00|32556.2|32536.2|32557.1|32537.1|32557.1|32537.1|32556.2|32536.2|3
1737134470000|2025-01-17 17:21:10|32555.5|32535.5|32555.5|32535.5|32555.5|32535.5|32555.5|32535.5|1
1737134480000|2025-01-17 17:21:20|32554.6|32534.6|32556.4|32536.4|32556.4|32536.4|32552.1|32532.1|1
1737134500000|2025-01-17 17:21:40|32560.5|32540.5|32567|32527|32567|32540.5|32557.9|32527|5
1737134520000|2025-01-17 17:22:00|32554.5|32534.5|32554.5|32534.5|32554.5|32534.5|32554.5|32534.5|1
1737134530000|2025-01-17 17:22:10|32552|32532|32552|32532|32552|32532|32549.5|32529.5|1
1737134540000|2025-01-17 17:22:20|32551.2|32531.2|32550.4|32530.4|32551.2|32531.2|32550.4|32530.4|1
1737134550000|2025-01-17 17:22:30|32548.7|32528.7|32553.9|32533.9|32554.8|32534.8|32548.7|32528.7|2
1737134560000|2025-01-17 17:22:40|32555.5|32535.5|32555.5|32535.5|32555.5|32535.5|32555.5|32535.5|0
1737134570000|2025-01-17 17:22:50|32557.1|32537.1|32568.7|32548.7|32568.7|32548.7|32557.1|32537.1|2
1737134580000|2025-01-17 17:23:00|32576.4|32556.4|32603|32583|32605.5|32585.5|32576.4|32556.4|46
1737134590000|2025-01-17 17:23:10|32603.9|32583.9|32591.4|32571.4|32608|32588|32591.4|32571.4|18
1737134600000|2025-01-17 17:23:20|||||||||4
1737134610000|2025-01-17 17:23:30|32589.8|32569.8|32586.4|32566.4|32589.8|32569.8|32576.4|32556.4|16
1737134620000|2025-01-17 17:23:40|32589.6|32569.6|32588|32568|32592.3|32572.3|32588|32568|21
1737134630000|2025-01-17 17:23:50|32588.9|32568.9|32604.8|32584.8|32604.8|32584.8|32588.9|32568.9|16
1737134640000|2025-01-17 17:24:00|32609.8|32589.8|32607.3|32587.3|32618|32598|32607.3|32587.3|17
1737134650000|2025-01-17 17:24:10|32609.8|32589.8|32601.4|32581.4|32612.3|32592.3|32601.4|32581.4|10
1737134660000|2025-01-17 17:24:20|32599.8|32579.8|32611.4|32591.4|32611.4|32591.4|32597.3|32577.3|25
1737134670000|2025-01-17 17:24:30|32610.5|32590.5|32616.4|32596.4|32616.4|32596.4|32610.5|32590.5|40
1737134680000|2025-01-17 17:24:40|32617.3|32597.3|32612.3|32592.3|32617.3|32597.3|32612.3|32592.3|32
1737134690000|2025-01-17 17:24:50|32609.8|32589.8|32616.4|32596.4|32616.4|32596.4|32609.8|32589.8|15
1737134700000|2025-01-17 17:25:00|32618|32598|32630.5|32610.5|32631.4|32611.4|32618|32598|17
1737134710000|2025-01-17 17:25:10|32628.9|32608.9|32633.9|32613.9|32633.9|32613.9|32628.9|32608.9|5
1737134720000|2025-01-17 17:25:20|32631.4|32611.4|32632.3|32612.3|32632.3|32612.3|32631.4|32611.4|11
1737134730000|2025-01-17 17:25:30|32633.9|32613.9|32631.4|32611.4|32633.9|32613.9|32631.4|32611.4|0
1737134740000|2025-01-17 17:25:40|32633.9|32613.9|32648.2|32628.2|32648.2|32628.2|32633.9|32613.9|1
1737134750000|2025-01-17 17:25:50|32649.8|32629.8|32656.5|32636.5|32656.5|32636.5|32649.8|32629.8|86
1737134760000|2025-01-17 17:26:00|32655.7|32635.7|32655.7|32635.7|32655.7|32635.7|32655.7|32635.7|0
1737134770000|2025-01-17 17:26:10|32654.8|32634.8|32655.7|32635.7|32655.7|32635.7|32654.8|32634.8|1
1737134780000|2025-01-17 17:26:20|32654.8|32634.8|32652.3|32632.3|32654.8|32634.8|32652.3|32632.3|27
1737134790000|2025-01-17 17:26:30|32649.8|32629.8|32651.5|32631.5|32651.5|32631.5|32647.3|32627.3|15
1737134800000|2025-01-17 17:26:40|32653.2|32633.2|32655.7|32635.7|32655.7|32635.7|32653.2|32633.2|2
1737134810000|2025-01-17 17:26:50|32656.5|32636.5|32660.7|32640.7|32660.7|32640.7|32656.5|32636.5|0
1737134820000|2025-01-17 17:27:00|32661.5|32641.5|32665.7|32645.7|32665.7|32645.7|32661.5|32641.5|0
1737134830000|2025-01-17 17:27:10|32666.5|32646.5|32680.8|32660.8|32680.8|32660.8|32666.5|32646.5|4
1737134840000|2025-01-17 17:27:20|32681.7|32661.7|32681.7|32661.7|32681.7|32661.7|32681.7|32661.7|4
1737134850000|2025-01-17 17:27:30|32684.2|32664.2|32684.2|32664.2|32684.2|32664.2|32684.2|32664.2|6
1737134860000|2025-01-17 17:27:40|32690.7|32670.7|32691.5|32671.5|32691.5|32671.5|32690.7|32670.7|4
1737134870000|2025-01-17 17:27:50|32694.8|32674.8|32698.9|32678.9|32698.9|32678.9|32694.8|32674.8|16
1737134880000|2025-01-17 17:28:00|32698.2|32678.2|32698.2|32678.2|32698.2|32678.2|32698.2|32678.2|1
1737134890000|2025-01-17 17:28:10|32697.3|32677.3|32697.3|32677.3|32697.3|32677.3|32697.3|32677.3|9
1737134900000|2025-01-17 17:28:20|32694.8|32674.8|32693.2|32673.2|32694.8|32674.8|32693.2|32673.2|10
1737134910000|2025-01-17 17:28:30|||||||||2
1737134920000|2025-01-17 17:28:40|||||||||1
1737134950000|2025-01-17 17:29:10|||||||||4
1737134960000|2025-01-17 17:29:20|32690.7|32670.7|32690.7|32670.7|32690.7|32670.7|32690.7|32670.7|4
1737134970000|2025-01-17 17:29:30|||||||||1
1737134980000|2025-01-17 17:29:40|32690.6|32670.6|32689.8|32669.8|32690.6|32670.6|32689.8|32669.8|0
1737134990000|2025-01-17 17:29:50|32690.6|32670.6|32686.5|32666.5|32690.6|32670.6|32686.5|32666.5|3
1737135000000|2025-01-17 17:30:00|||||||||3
1737135010000|2025-01-17 17:30:10|32689|32669|32689|32669|32689|32669|32689|32669|0
1737135020000|2025-01-17 17:30:20|32688.1|32668.1|32686.5|32666.5|32688.1|32668.1|32686.5|32666.5|0
1737135030000|2025-01-17 17:30:30|32689|32669|32693.3|32673.3|32693.3|32673.3|32688.1|32668.1|6
1737135040000|2025-01-17 17:30:40|32692.4|32672.4|32692.4|32672.4|32692.4|32672.4|32692.4|32672.4|1
1737135050000|2025-01-17 17:30:50|32694.9|32674.9|32694.9|32674.9|32694.9|32674.9|32694.9|32674.9|2
1737135080000|2025-01-17 17:31:20|||||||||3
1737135100000|2025-01-17 17:31:40|32694|32674|32695.6|32675.6|32695.6|32675.6|32694|32674|6
1737135110000|2025-01-17 17:31:50|32694.8|32674.8|32693.1|32673.1|32694.8|32674.8|32693.1|32673.1|0
1737135130000|2025-01-17 17:32:10|||||||||2
1737135140000|2025-01-17 17:32:20|32684.8|32664.8|32681.5|32661.5|32684.8|32664.8|32681.5|32661.5|8
1737135150000|2025-01-17 17:32:30|||||||||3
1737135160000|2025-01-17 17:32:40|32676.5|32656.5|32676.5|32656.5|32676.5|32656.5|32676.5|32656.5|12
1737135170000|2025-01-17 17:32:50|32679|32659|32679|32659|32679|32659|32679|32659|4
1737135180000|2025-01-17 17:33:00|32678.1|32658.1|32678.1|32658.1|32678.1|32658.1|32678.1|32658.1|4
1737135190000|2025-01-17 17:33:10|32675.6|32655.6|32675.6|32655.6|32675.6|32655.6|32675.6|32655.6|5
1737135200000|2025-01-17 17:33:20|32674.8|32654.8|32674.8|32654.8|32674.8|32654.8|32674.8|32654.8|3
1737135210000|2025-01-17 17:33:30|32673.1|32653.1|32675.6|32655.6|32675.6|32655.6|32673.1|32653.1|0
1737135220000|2025-01-17 17:33:40|||||||||5
1737135230000|2025-01-17 17:33:50|32673.1|32653.1|32673.1|32653.1|32673.1|32653.1|32673.1|32653.1|1
1737135250000|2025-01-17 17:34:10|||||||||7
1737135260000|2025-01-17 17:34:20|||||||||3
1737135270000|2025-01-17 17:34:30|32672.2|32652.2|32652.4|32632.4|32672.2|32652.2|32650.8|32630.8|32
1737135280000|2025-01-17 17:34:40|32654|32634|32654|32634|32654|32634|32654|32634|0
1737135290000|2025-01-17 17:34:50|32654.9|32634.9|32654.9|32634.9|32654.9|32634.9|32654.9|32634.9|1
1737135300000|2025-01-17 17:35:00|32658.3|32638.3|32658.3|32638.3|32658.3|32638.3|32658.3|32638.3|0
1737135310000|2025-01-17 17:35:10|32655.8|32635.8|32657.4|32637.4|32657.4|32637.4|32655.8|32635.8|2
1737135320000|2025-01-17 17:35:20|32659.9|32639.9|32659.9|32639.9|32659.9|32639.9|32659.9|32639.9|0
1737135330000|2025-01-17 17:35:30|32660.8|32640.8|32659.9|32639.9|32660.8|32640.8|32659.9|32639.9|0
1737135360000|2025-01-17 17:36:00|32660.8|32640.8|32659.9|32639.9|32660.8|32640.8|32659.9|32639.9|2
1737135370000|2025-01-17 17:36:10|32660.8|32640.8|32660.8|32640.8|32660.8|32640.8|32660.8|32640.8|0
1737135410000|2025-01-17 17:36:50|32664.2|32644.2|32665.8|32645.8|32665.8|32645.8|32664.2|32644.2|0
1737135420000|2025-01-17 17:37:00|32666.7|32646.7|32658.3|32638.3|32666.7|32646.7|32658.3|32638.3|1
1737135440000|2025-01-17 17:37:20|32660.8|32640.8|32660.8|32640.8|32660.8|32640.8|32660.8|32640.8|0
1737135480000|2025-01-17 17:38:00|||||||||1
1737135520000|2025-01-17 17:38:40|32663.3|32643.3|32663.3|32643.3|32663.3|32643.3|32663.3|32643.3|0
1737135560000|2025-01-17 17:39:20|32662.4|32642.4|32661.5|32641.5|32662.4|32642.4|32661.5|32641.5|1
1737135570000|2025-01-17 17:39:30|32662.4|32642.4|32662.4|32642.4|32662.4|32642.4|32662.4|32642.4|0
1737135580000|2025-01-17 17:39:40|32659.9|32639.9|32659.9|32639.9|32659.9|32639.9|32659.9|32639.9|3
1737135590000|2025-01-17 17:39:50|||||||||1
1737135600000|2025-01-17 17:40:00|||||||||1
1737135610000|2025-01-17 17:40:10|32657.4|32637.4|32657.4|32637.4|32657.4|32637.4|32657.4|32637.4|0
1737135620000|2025-01-17 17:40:20|||||||||1
1737135640000|2025-01-17 17:40:40|||||||||1
1737135680000|2025-01-17 17:41:20|32655.8|32635.8|32655.8|32635.8|32655.8|32635.8|32654.9|32634.9|3
1737135690000|2025-01-17 17:41:30|32657.4|32637.4|32656.5|32636.5|32657.4|32637.4|32656.5|32636.5|3
1737135700000|2025-01-17 17:41:40|32654.9|32634.9|32654.9|32634.9|32654.9|32634.9|32654.9|32634.9|0
1737135710000|2025-01-17 17:41:50|32652.4|32632.4|32652.4|32632.4|32652.4|32632.4|32652.4|32632.4|6
1737135720000|2025-01-17 17:42:00|32651.5|32631.5|32651.5|32631.5|32651.5|32631.5|32651.5|32631.5|0
1737135730000|2025-01-17 17:42:10|32650.6|32630.6|32651.5|32631.5|32651.5|32631.5|32650.6|32630.6|0
1737135750000|2025-01-17 17:42:30|32650.6|32630.6|32650.6|32630.6|32650.6|32630.6|32650.6|32630.6|0
1737135770000|2025-01-17 17:42:50|32651.5|32631.5|32651.5|32631.5|32651.5|32631.5|32651.5|32631.5|1
1737135830000|2025-01-17 17:43:50|32653.1|32633.1|32659.9|32639.9|32659.9|32639.9|32653.1|32633.1|13
1737135840000|2025-01-17 17:44:00|32662.4|32642.4|32662.4|32642.4|32662.4|32642.4|32662.4|32642.4|1
1737135850000|2025-01-17 17:44:10|32669.2|32649.2|32670.8|32650.8|32670.8|32650.8|32669.2|32649.2|2
1737135860000|2025-01-17 17:44:20|32671.7|32651.7|32671.7|32651.7|32671.7|32651.7|32671.7|32651.7|0
1737135880000|2025-01-17 17:44:40|32673.3|32653.3|32669.9|32649.9|32673.3|32653.3|32669.9|32649.9|1
1737135890000|2025-01-17 17:44:50|32668.3|32648.3|32668.3|32648.3|32668.3|32648.3|32668.3|32648.3|2
1737135920000|2025-01-17 17:45:20|32669.1|32649.1|32670.8|32650.8|32670.8|32650.8|32669.1|32649.1|0
1737135930000|2025-01-17 17:45:30|||||||||1
1737135960000|2025-01-17 17:46:00|||||||||10
1737135980000|2025-01-17 17:46:20|32666.6|32646.6|32668.3|32648.3|32668.3|32648.3|32666.6|32646.6|2
1737135990000|2025-01-17 17:46:30|||||||||1
1737136000000|2025-01-17 17:46:40|32669.9|32649.9|32669.9|32649.9|32669.9|32649.9|32669.9|32649.9|1
1737136010000|2025-01-17 17:46:50|32670.8|32650.8|32670.8|32650.8|32670.8|32650.8|32670.8|32650.8|0
1737136020000|2025-01-17 17:47:00|||||||||5
1737136030000|2025-01-17 17:47:10|32669.9|32649.9|32669.9|32649.9|32669.9|32649.9|32669.9|32649.9|2
1737136040000|2025-01-17 17:47:20|32665.6|32645.6|32648.3|32628.3|32665.6|32645.6|32648.3|32624|3
1737136060000|2025-01-17 17:47:40|32646.6|32626.6|32643.3|32623.3|32646.6|32626.6|32643.3|32623.3|3
1737136080000|2025-01-17 17:48:00|32641.5|32621.5|32640.8|32620.8|32641.5|32621.5|32638.3|32618.3|2
1737136090000|2025-01-17 17:48:10|32638.3|32618.3|32647.4|32607.4|32647.4|32618.3|32638.3|32607.4|1
1737136100000|2025-01-17 17:48:20|32638.3|32618.3|32647.4|32607.4|32647.4|32618.3|32638.3|32607.4|0
1737136110000|2025-01-17 17:48:30|32645.8|32605.8|32638.3|32618.3|32645.8|32618.3|32635.8|32605.8|0
1737136120000|2025-01-17 17:48:40|32645.8|32605.8|32645.8|32605.8|32645.8|32605.8|32645.8|32605.8|1
1737136130000|2025-01-17 17:48:50|32634.9|32614.9|32634|32614|32634.9|32614.9|32634|32614|1
1737136140000|2025-01-17 17:49:00|32632.4|32612.4|32631.5|32611.5|32632.4|32612.4|32631.5|32611.5|1
1737136150000|2025-01-17 17:49:10|32630.6|32610.6|32630.6|32610.6|32630.6|32610.6|32630.6|32610.6|0
1737136170000|2025-01-17 17:49:30|32627.2|32607.2|32627.2|32607.2|32627.2|32607.2|32627.2|32607.2|4
1737136180000|2025-01-17 17:49:40|32625.6|32605.6|32625.6|32605.6|32625.6|32605.6|32625.6|32605.6|0
1737136190000|2025-01-17 17:49:50|||||||||7
1737136210000|2025-01-17 17:50:10|||||||||2
1737136220000|2025-01-17 17:50:20|32624.7|32604.7|32624.7|32604.7|32624.7|32604.7|32624.7|32604.7|4
1737136230000|2025-01-17 17:50:30|32623.1|32603.1|32620.6|32600.6|32623.1|32603.1|32620.6|32600.6|4
1737136240000|2025-01-17 17:50:40|32622.2|32602.2|32622.2|32602.2|32622.2|32602.2|32622.2|32602.2|0
1737136250000|2025-01-17 17:50:50|32620.6|32600.6|32620.6|32600.6|32620.6|32600.6|32620.6|32600.6|4
1737136260000|2025-01-17 17:51:00|||||||||3
1737136280000|2025-01-17 17:51:20|||||||||1
1737136290000|2025-01-17 17:51:30|32621.5|32601.5|32621.5|32601.5|32621.5|32601.5|32621.5|32601.5|4
1737136330000|2025-01-17 17:52:10|||||||||2
1737136340000|2025-01-17 17:52:20|32619.7|32599.7|32598.1|32578.1|32619.7|32599.7|32598.1|32578.1|11
1737136350000|2025-01-17 17:52:30|32596.5|32576.5|32599|32559|32603.8|32576.5|32596.5|32559|0
1737136400000|2025-01-17 17:53:20|32588.1|32568.1|32588.1|32568.1|32588.1|32568.1|32588.1|32568.1|4
1737136410000|2025-01-17 17:53:30|32593.2|32573.2|32595.6|32575.6|32596.5|32576.5|32593.2|32573.2|8
1737136440000|2025-01-17 17:54:00|||||||||1
1737136460000|2025-01-17 17:54:20|32596.5|32576.5|32595.6|32575.6|32596.5|32576.5|32595.6|32575.6|0
1737136470000|2025-01-17 17:54:30|32596.5|32576.5|32595.6|32575.6|32596.5|32576.5|32595.6|32575.6|1
1737136480000|2025-01-17 17:54:40|||||||||1
1737136490000|2025-01-17 17:54:50|||||||||1
1737136510000|2025-01-17 17:55:10|32596.5|32576.5|32595.6|32575.6|32596.5|32576.5|32595.6|32575.6|2
1737136520000|2025-01-17 17:55:20|32594.7|32574.7|32585.6|32565.6|32594.7|32574.7|32585.6|32565.6|5
1737136560000|2025-01-17 17:56:00|32586.5|32566.5|32588.1|32568.1|32588.1|32568.1|32586.5|32566.5|3
1737136610000|2025-01-17 17:56:50|32590.6|32570.6|32593.1|32573.1|32593.1|32573.1|32590.6|32570.6|2
1737136630000|2025-01-17 17:57:10|32594.7|32574.7|32605.6|32565.6|32605.6|32574.7|32594.7|32565.6|1
1737136640000|2025-01-17 17:57:20|32593.1|32573.1|32588.1|32568.1|32593.1|32573.1|32588.1|32568.1|3
1737136650000|2025-01-17 17:57:30|32597.2|32557.2|32585.6|32565.6|32597.2|32566.3|32585.6|32557.2|0
1737136680000|2025-01-17 17:58:00|32584.7|32564.7|32582.2|32562.2|32584.7|32564.7|32582.2|32562.2|0
1737136690000|2025-01-17 17:58:10|32580.6|32560.6|32580.6|32560.6|32580.6|32560.6|32580.6|32560.6|0
1737136710000|2025-01-17 17:58:30|||||||||2
1737136720000|2025-01-17 17:58:40|32581.5|32561.5|32580.6|32560.6|32583.1|32563.1|32580.6|32560.6|1
1737136730000|2025-01-17 17:58:50|32582.2|32562.2|32577.2|32557.2|32582.2|32562.2|32577.2|32557.2|3
1737136740000|2025-01-17 17:59:00|||||||||1
1737136760000|2025-01-17 17:59:20|32578.1|32558.1|32578.1|32558.1|32578.1|32558.1|32578.1|32558.1|0
1737136770000|2025-01-17 17:59:30|32581.4|32561.4|32589.8|32569.8|32589.8|32569.8|32580.6|32560.6|17
1737136780000|2025-01-17 17:59:40|32596.3|32576.3|32598.1|32578.1|32598.1|32578.1|32596.3|32576.3|1
1737136790000|2025-01-17 17:59:50|32608.9|32568.9|32608.9|32568.9|32608.9|32568.9|32608.9|32568.9|0
1737136800000|2025-01-17 18:00:00|32598.1|32578.1|32598.1|32578.1|32608.9|32578.1|32598.1|32568.9|0
1737136820000|2025-01-17 18:00:20|||||||||2
1737136830000|2025-01-17 18:00:30|32596.4|32576.4|32596.4|32576.4|32596.4|32576.4|32596.4|32576.4|0
1737136840000|2025-01-17 18:00:40|32594.8|32574.8|32594.8|32574.8|32594.8|32574.8|32594.8|32574.8|0
1737136860000|2025-01-17 18:01:00|32593.2|32573.2|32593.2|32573.2|32593.2|32573.2|32593.2|32573.2|2
1737136880000|2025-01-17 18:01:20|32591.4|32571.4|32591.4|32571.4|32591.4|32571.4|32591.4|32571.4|0
1737136890000|2025-01-17 18:01:30|32605.7|32565.7|32608.9|32588.9|32608.9|32588.9|32603.2|32565.7|8
1737136900000|2025-01-17 18:01:40|32610.6|32590.6|32611.4|32591.4|32611.4|32591.4|32610.6|32590.6|0
1737136910000|2025-01-17 18:01:50|32613.9|32593.9|32614.8|32594.8|32614.8|32594.8|32613.9|32593.9|28
1737136920000|2025-01-17 18:02:00|32616.6|32596.6|32622.6|32602.6|32622.6|32602.6|32616.6|32596.6|9
1737136930000|2025-01-17 18:02:10|32630.7|32610.7|32629.8|32609.8|32630.7|32610.7|32628.9|32608.9|9
1737136940000|2025-01-17 18:02:20|32630.7|32610.7|32633.4|32613.4|32634.3|32614.3|32630.7|32610.7|75
1737136950000|2025-01-17 18:02:30|32634.3|32614.3|32638.4|32618.4|32638.4|32618.4|32634.3|32614.3|5
1737136960000|2025-01-17 18:02:40|32639.3|32619.3|32639.3|32619.3|32639.3|32619.3|32639.3|32619.3|0
1737136970000|2025-01-17 18:02:50|32640.1|32620.1|32640.1|32620.1|32640.1|32620.1|32640.1|32620.1|4
1737136980000|2025-01-17 18:03:00|32641.8|32621.8|32643.4|32623.4|32643.4|32623.4|32641.8|32621.8|0
1737137000000|2025-01-17 18:03:20|32641.8|32621.8|32635.9|32615.9|32644.3|32624.3|32635.1|32615.1|1
1737137010000|2025-01-17 18:03:30|32634.3|32614.3|32635|32595|32638.2|32614.3|32630.9|32595|2
1737137020000|2025-01-17 18:03:40|||||||||6
1737137030000|2025-01-17 18:03:50|32635.9|32595.9|32618.4|32598.4|32635.9|32598.4|32618.4|32595.9|1
1737137040000|2025-01-17 18:04:00|32617.5|32597.5|32605.9|32585.9|32617.5|32597.5|32605.9|32585.9|1
1737137080000|2025-01-17 18:04:40|32605|32585|32600.9|32580.9|32605|32585|32600.9|32580.9|2
1737137090000|2025-01-17 18:04:50|||||||||1
1737137100000|2025-01-17 18:05:00|32604.2|32584.2|32604.2|32584.2|32604.2|32584.2|32604.2|32584.2|0
1737137110000|2025-01-17 18:05:10|32603.4|32583.4|32605.9|32585.9|32605.9|32585.9|32603.4|32583.4|0
1737137120000|2025-01-17 18:05:20|32609.2|32589.2|32609.2|32589.2|32609.2|32589.2|32609.2|32589.2|7
1737137130000|2025-01-17 18:05:30|32612.5|32592.5|32612.5|32592.5|32613.4|32593.4|32612.5|32592.5|4
1737137140000|2025-01-17 18:05:40|32610.9|32590.9|32605.7|32585.7|32615.7|32590.9|32604.8|32575.7|2
1737137150000|2025-01-17 18:05:50|32606.6|32586.6|32604.8|32584.8|32606.6|32586.6|32604.8|32584.8|0
1737137160000|2025-01-17 18:06:00|32603.2|32583.2|32601.6|32581.6|32604.1|32584.1|32601.6|32581.6|1
1737137170000|2025-01-17 18:06:10|32600|32580|32597.5|32577.5|32600|32580|32596.6|32576.6|16
1737137190000|2025-01-17 18:06:30|32599.1|32579.1|32599.1|32579.1|32599.1|32579.1|32599.1|32579.1|0
1737137240000|2025-01-17 18:07:20|32598.2|32578.2|32595.7|32575.7|32598.2|32578.2|32595.7|32575.7|4
1737137260000|2025-01-17 18:07:40|32594.8|32574.8|32596.6|32576.6|32596.6|32576.6|32594.8|32574.8|1
1737137270000|2025-01-17 18:07:50|32598.4|32578.4|32609.2|32569.2|32609.2|32578.4|32598.4|32569.2|0
1737137280000|2025-01-17 18:08:00|32610.9|32570.9|32610.9|32570.9|32610.9|32570.9|32610.9|32570.9|0
1737137290000|2025-01-17 18:08:10|32601.7|32581.7|32604.2|32584.2|32604.2|32584.2|32601.7|32581.7|7
1737137310000|2025-01-17 18:08:30|||||||||2
1737137330000|2025-01-17 18:08:50|32605|32585|32605|32585|32605|32585|32605|32585|0
1737137340000|2025-01-17 18:09:00|||||||||4
1737137350000|2025-01-17 18:09:10|32607.5|32587.5|32607.5|32587.5|32607.5|32587.5|32607.5|32587.5|2
1737137380000|2025-01-17 18:09:40|32609.1|32589.1|32607.5|32587.5|32609.1|32589.1|32607.5|32587.5|1
1737137390000|2025-01-17 18:09:50|32611.6|32591.6|32611.6|32591.6|32611.6|32591.6|32611.6|32591.6|2
1737137400000|2025-01-17 18:10:00|32610|32590|32611.6|32591.6|32612.5|32592.5|32610|32590|0
1737137410000|2025-01-17 18:10:10|32612.5|32592.5|32614.1|32594.1|32614.1|32594.1|32612.5|32592.5|8
1737137420000|2025-01-17 18:10:20|32610.8|32590.8|32604.1|32584.1|32610.8|32590.8|32604.1|32584.1|5
1737137430000|2025-01-17 18:10:30|32598.2|32578.2|32598.2|32578.2|32598.2|32578.2|32598.2|32578.2|1
1737137440000|2025-01-17 18:10:40|32597.3|32577.3|32597.3|32577.3|32597.3|32577.3|32597.3|32577.3|2
1737137460000|2025-01-17 18:11:00|||||||||1
1737137480000|2025-01-17 18:11:20|32599.8|32579.8|32597.3|32577.3|32599.8|32579.8|32597.3|32577.3|9
1737137490000|2025-01-17 18:11:30|32598.9|32578.9|32598.9|32578.9|32598.9|32578.9|32598.9|32578.9|0
1737137500000|2025-01-17 18:11:40|32597.3|32577.3|32597.3|32577.3|32597.3|32577.3|32597.3|32577.3|7
1737137510000|2025-01-17 18:11:50|32599.8|32579.8|32598.9|32578.9|32599.8|32579.8|32598.9|32578.9|0
1737137520000|2025-01-17 18:12:00|32597.3|32577.3|32595.7|32575.7|32597.3|32577.3|32595.7|32575.7|2
1737137540000|2025-01-17 18:12:20|32590.7|32570.7|32576.4|32556.4|32594.8|32570.7|32576.4|32554.8|7
1737137550000|2025-01-17 18:12:30|32574.8|32554.8|32574.8|32554.8|32574.8|32554.8|32573.2|32553.2|2
1737137570000|2025-01-17 18:12:50|32577.3|32557.3|32577.3|32557.3|32577.3|32557.3|32577.3|32557.3|1
1737137590000|2025-01-17 18:13:10|||||||||2
1737137600000|2025-01-17 18:13:20|||||||||10
1737137610000|2025-01-17 18:13:30|32579.8|32559.8|32583|32563|32583|32563|32579.8|32559.8|1
1737137620000|2025-01-17 18:13:40|32584.8|32564.8|32585.7|32565.7|32595.7|32565.7|32584.8|32555.7|2
1737137630000|2025-01-17 18:13:50|32584.8|32564.8|32595.7|32555.7|32595.7|32564.8|32584.8|32555.7|1
1737137640000|2025-01-17 18:14:00|32587.4|32567.4|32595.7|32575.7|32595.7|32575.7|32587.4|32567.4|2
1737137650000|2025-01-17 18:14:10|32592.4|32572.4|32581.4|32561.4|32592.4|32572.4|32581.4|32561.4|60
1737137670000|2025-01-17 18:14:30|32580.5|32560.5|32580.5|32560.5|32580.5|32560.5|32580.5|32560.5|2
1737137680000|2025-01-17 18:14:40|32581.4|32561.4|32581.4|32561.4|32581.4|32561.4|32581.4|32561.4|2
1737137700000|2025-01-17 18:15:00|32582.3|32562.3|32582.3|32562.3|32582.3|32562.3|32582.3|32562.3|0
1737137710000|2025-01-17 18:15:10|32583.9|32563.9|32583.9|32563.9|32583.9|32563.9|32583.9|32563.9|0
1737137720000|2025-01-17 18:15:20|||||||||2
1737137730000|2025-01-17 18:15:30|32586.4|32566.4|32585.5|32565.5|32586.4|32566.4|32585.5|32565.5|1
1737137740000|2025-01-17 18:15:40|32583.9|32563.9|32584.8|32564.8|32586.4|32566.4|32583.9|32563.9|35
1737137750000|2025-01-17 18:15:50|32583.9|32563.9|32581.2|32561.2|32583.9|32563.9|32581.2|32561.2|5
1737137760000|2025-01-17 18:16:00|32582.1|32562.1|32582.1|32562.1|32582.1|32562.1|32582.1|32562.1|2
1737137770000|2025-01-17 18:16:10|32583|32563|32582.1|32562.1|32584.6|32564.6|32582.1|32562.1|1
1737137780000|2025-01-17 18:16:20|32581.2|32561.2|32577.1|32557.1|32581.2|32561.2|32577.1|32557.1|11
1737137810000|2025-01-17 18:16:50|32572.1|32552.1|32572.1|32552.1|32573.9|32553.9|32572.1|32552.1|23
1737137820000|2025-01-17 18:17:00|32570.5|32550.5|32571.4|32551.4|32571.4|32551.4|32570.5|32550.5|11
1737137830000|2025-01-17 18:17:10|32570.5|32550.5|32570.5|32550.5|32570.5|32550.5|32570.5|32550.5|3
1737137840000|2025-01-17 18:17:20|32571.4|32551.4|32568.9|32548.9|32571.4|32551.4|32568.9|32548.9|4
1737137850000|2025-01-17 18:17:30|32570.5|32550.5|32571.4|32551.4|32571.4|32551.4|32570.5|32550.5|1
1737137860000|2025-01-17 18:17:40|32569.8|32549.8|32567.1|32547.1|32569.8|32549.8|32567.1|32547.1|13
1737137870000|2025-01-17 18:17:50|32565.4|32545.4|32563.7|32543.7|32565.4|32545.4|32562.9|32542.9|6
1737137880000|2025-01-17 18:18:00|32562.9|32542.9|32563.7|32543.7|32563.7|32543.7|32562.9|32542.9|2
1737137900000|2025-01-17 18:18:20|32562.9|32542.9|32562.9|32542.9|32562.9|32542.9|32562.9|32542.9|0
1737137910000|2025-01-17 18:18:30|32563.7|32543.7|32562.9|32542.9|32563.7|32543.7|32562.9|32542.9|0
1737137920000|2025-01-17 18:18:40|32562.8|32542.8|32562.8|32542.8|32562.8|32542.8|32562.8|32542.8|0
1737137930000|2025-01-17 18:18:50|32563.7|32543.7|32563.7|32543.7|32563.7|32543.7|32563.7|32543.7|0
1737137940000|2025-01-17 18:19:00|||||||||3
1737137950000|2025-01-17 18:19:10|32564.6|32544.6|32568|32548|32568|32548|32564.6|32544.6|0
1737137980000|2025-01-17 18:19:40|32567.1|32547.1|32567.1|32547.1|32567.1|32547.1|32567.1|32547.1|0
1737137990000|2025-01-17 18:19:50|32565.3|32545.3|32565.3|32545.3|32565.3|32545.3|32565.3|32545.3|4
1737138000000|2025-01-17 18:20:00|32563.7|32543.7|32564.6|32544.6|32564.6|32544.6|32563.7|32543.7|5
1737138010000|2025-01-17 18:20:10|||||||||2
1737138030000|2025-01-17 18:20:30|32563.7|32543.7|32563.7|32543.7|32563.7|32543.7|32563.7|32543.7|1
1737138040000|2025-01-17 18:20:40|32566.2|32546.2|32566.2|32546.2|32566.2|32546.2|32566.2|32546.2|0
1737138060000|2025-01-17 18:21:00|32565.3|32545.3|32562.1|32542.1|32565.3|32545.3|32562.1|32542.1|0
1737138080000|2025-01-17 18:21:20|32561.2|32541.2|32561.2|32541.2|32561.2|32541.2|32561.2|32541.2|7
1737138090000|2025-01-17 18:21:30|32557.8|32537.8|32557.8|32537.8|32557.8|32537.8|32557.8|32537.8|23
1737138100000|2025-01-17 18:21:40|||||||||1
1737138110000|2025-01-17 18:21:50|32557|32537|32557|32537|32557|32537|32557|32537|3
1737138120000|2025-01-17 18:22:00|32559.5|32539.5|32555.3|32535.3|32559.5|32539.5|32555.3|32535.3|11
1737138130000|2025-01-17 18:22:10|32553.6|32533.6|32535.3|32515.3|32553.6|32533.6|32535.3|32515.3|15
1737138140000|2025-01-17 18:22:20|32536.2|32516.2|32536.2|32516.2|32536.2|32516.2|32536.2|32516.2|2
1737138150000|2025-01-17 18:22:30|32537.1|32517.1|32538.7|32518.7|32538.7|32518.7|32537.1|32517.1|2
1737138170000|2025-01-17 18:22:50|32539.6|32519.6|32542.1|32522.1|32542.1|32522.1|32539.6|32519.6|0
1737138180000|2025-01-17 18:23:00|||||||||1
1737138190000|2025-01-17 18:23:10|||||||||34
1737138200000|2025-01-17 18:23:20|32544.6|32524.6|32544.6|32524.6|32544.6|32524.6|32544.6|32524.6|0
1737138220000|2025-01-17 18:23:40|||||||||3
1737138240000|2025-01-17 18:24:00|32548|32528|32545.5|32525.5|32553|32533|32545.5|32525.5|66
1737138250000|2025-01-17 18:24:10|||||||||10
1737138260000|2025-01-17 18:24:20|32544.6|32524.6|32544.6|32524.6|32544.6|32524.6|32544.6|32524.6|2
1737138270000|2025-01-17 18:24:30|32545.5|32525.5|32545.5|32525.5|32545.5|32525.5|32545.5|32525.5|0
1737138280000|2025-01-17 18:24:40|||||||||1
1737138290000|2025-01-17 18:24:50|32544.6|32524.6|32540.5|32520.5|32544.6|32524.6|32540.5|32520.5|16
1737138300000|2025-01-17 18:25:00|32539.6|32519.6|32539.6|32519.6|32539.6|32519.6|32539.6|32519.6|4
1737138310000|2025-01-17 18:25:10|32541.2|32521.2|32541.2|32521.2|32541.2|32521.2|32541.2|32521.2|4
1737138320000|2025-01-17 18:25:20|32543|32523|32548.9|32528.9|32548.9|32528.9|32543|32523|16
1737138330000|2025-01-17 18:25:30|32548|32528|32548.9|32528.9|32548.9|32528.9|32548|32528|0
1737138340000|2025-01-17 18:25:40|32548|32528|32548|32528|32548|32528|32548|32528|3
1737138350000|2025-01-17 18:25:50|32547.1|32527.1|32539.6|32519.6|32547.1|32527.1|32539.6|32519.6|4
1737138360000|2025-01-17 18:26:00|32538.7|32518.7|32538.7|32518.7|32538.7|32518.7|32538.7|32518.7|1
1737138380000|2025-01-17 18:26:20|32537.8|32517.8|32533.7|32513.7|32537.8|32517.8|32533.7|32513.7|5
1737138390000|2025-01-17 18:26:30|||||||||1
1737138400000|2025-01-17 18:26:40|32524.6|32504.6|32533|32513|32533|32513|32516.9|32496.9|85
1737138410000|2025-01-17 18:26:50|32531.2|32511.2|32530.3|32510.3|32533.7|32513.7|32530.3|32510.3|0
1737138430000|2025-01-17 18:27:10|||||||||1
1737138440000|2025-01-17 18:27:20|||||||||1
1737138450000|2025-01-17 18:27:30|32528.7|32508.7|32520.2|32500.2|32533.6|32508.7|32519.3|32491.9|11
1737138460000|2025-01-17 18:27:40|32516.9|32496.9|32531.9|32491.9|32531.9|32496.9|32516.9|32490.3|14
1737138470000|2025-01-17 18:27:50|||||||||1
1737138480000|2025-01-17 18:28:00|32523.7|32503.7|32522.1|32502.1|32526.2|32506.2|32522.1|32502.1|2
1737138490000|2025-01-17 18:28:10|32524.6|32504.6|32513.7|32493.7|32524.6|32504.6|32513.7|32493.7|9
1737138500000|2025-01-17 18:28:20|32515.5|32495.5|32521.2|32501.2|32521.2|32501.2|32515.5|32495.5|3
1737138510000|2025-01-17 18:28:30|32518.7|32498.7|32521.2|32501.2|32521.2|32501.2|32518.7|32498.7|3
1737138520000|2025-01-17 18:28:40|||||||||1
1737138530000|2025-01-17 18:28:50|32518.7|32498.7|32512.8|32492.8|32518.7|32498.7|32512.8|32492.8|4
1737138540000|2025-01-17 18:29:00|32510.3|32490.3|32511.9|32491.9|32511.9|32491.9|32506.9|32486.9|13
1737138550000|2025-01-17 18:29:10|32509.4|32489.4|32509.4|32489.4|32511.9|32491.9|32509.4|32489.4|6
1737138560000|2025-01-17 18:29:20|32507.8|32487.8|32506.2|32486.2|32507.8|32487.8|32506.2|32486.2|6
1737138570000|2025-01-17 18:29:30|32504.6|32484.6|32500.3|32480.3|32504.6|32484.6|32500.3|32480.3|7
1737138580000|2025-01-17 18:29:40|32501.2|32481.2|32499.4|32479.4|32502.8|32482.8|32499.4|32479.4|4
1737138590000|2025-01-17 18:29:50|32497.8|32477.8|32506.2|32486.2|32506.2|32486.2|32497.8|32477.8|10
1737138600000|2025-01-17 18:30:00|32507.8|32487.8|32507.8|32487.8|32507.8|32487.8|32507.8|32487.8|0
1737450910000|2025-01-21 09:15:10|32771.1|32751.1|32761.1|32741.1|32771.1|32751.1|32761.1|32741.1|24
1737450920000|2025-01-21 09:15:20|32759.4|32739.4|32771.1|32751.1|32771.1|32751.1|32759.4|32739.4|26
1737450930000|2025-01-21 09:15:30|32777.9|32757.9|32805.3|32765.3|32829.4|32777.6|32777.9|32742.6|8
1737450940000|2025-01-21 09:15:40|32791.1|32771.1|32776.1|32756.1|32791.1|32771.1|32776.1|32756.1|5
1737450950000|2025-01-21 09:15:50|32770.3|32750.3|32698.7|32638.7|32777|32750.3|32698.7|32638.7|50
1737450960000|2025-01-21 09:16:00|32693.6|32633.6|32645.4|32625.4|32693.6|32645.3|32643.7|32587|36
1737450970000|2025-01-21 09:16:10|32662.9|32622.9|32650.3|32610.3|32662.9|32622.9|32650.3|32610.3|5
1737450980000|2025-01-21 09:16:20|32645.3|32605.3|32653.6|32593.6|32691.8|32631.8|32625.9|32593.6|35
1737450990000|2025-01-21 09:16:30|32651.8|32591.8|32664.5|32624.5|32665.3|32632.8|32620.3|32591.8|28
1737451000000|2025-01-21 09:16:40|32665.3|32625.3|32652.8|32632.8|32667|32632.8|32652.8|32625.3|15
1737451010000|2025-01-21 09:16:50|32665.3|32625.3|32664.3|32644.3|32670.3|32644.3|32652.8|32625.3|21
1737451020000|2025-01-21 09:17:00|32665.9|32645.9|32658.6|32618.6|32703.6|32655.9|32658.6|32613.6|12
1737451030000|2025-01-21 09:17:10|32654.3|32634.3|32669.3|32649.3|32670.1|32649.3|32654.3|32626.8|5
1737451040000|2025-01-21 09:17:20|32672.8|32652.8|32629.5|32609.5|32674.3|32654.3|32629.5|32608.6|15
1737451050000|2025-01-21 09:17:30|32641.1|32601.1|32647.8|32607.8|32647.8|32607.8|32641.1|32601.1|0
1737451060000|2025-01-21 09:17:40|32646.1|32606.1|32655.1|32615.1|32655.1|32624.3|32641.1|32606.1|6
1737451070000|2025-01-21 09:17:50|32644.3|32624.3|32660.3|32600.3|32660.3|32624.3|32644.3|32600.3|1
1737451080000|2025-01-21 09:18:00|32658.6|32598.6|32655.3|32615.3|32658.6|32615.3|32647.8|32598.6|0
1737451090000|2025-01-21 09:18:10|32657|32617|32655.3|32635.3|32657|32635.3|32650.3|32617|4
1737451100000|2025-01-21 09:18:20|32675.3|32640.3|32680.3|32640.3|32680.3|32640.3|32675.3|32640.3|2
1737451110000|2025-01-21 09:18:30|32671.8|32651.8|32684.5|32644.5|32684.5|32655.3|32671.8|32642|5
1737451120000|2025-01-21 09:18:40|32685.3|32645.3|32687|32647|32689.5|32649.5|32684.5|32644.5|4
1737451130000|2025-01-21 09:18:50|32689.5|32649.5|32705.3|32645.3|32705.3|32654.5|32689.5|32645.3|3
1737451140000|2025-01-21 09:19:00|32703.6|32643.6|32652.8|32632.8|32703.6|32652.8|32649.3|32618.6|17
1737451150000|2025-01-21 09:19:10|32654.5|32634.5|32690.3|32630.3|32690.3|32634.5|32654.5|32626.1|7
1737451160000|2025-01-21 09:19:20|32666.8|32626.8|32665.1|32625.1|32666.8|32626.8|32663.4|32623.4|2
1737451170000|2025-01-21 09:19:30|32662.8|32622.8|32669.3|32649.3|32684.6|32649.3|32654.3|32608.4|9
1737451180000|2025-01-21 09:19:40|32675.3|32655.3|32689.3|32669.3|32689.3|32669.3|32675.3|32649.3|2
1737451190000|2025-01-21 09:19:50|32692.8|32672.8|32694.3|32674.3|32694.3|32674.3|32692.8|32672.8|2
1737451200000|2025-01-21 09:20:00|32718.3|32678.3|32763.6|32703.6|32763.6|32703.6|32718.3|32678.3|5
1737451210000|2025-01-21 09:20:10|32765.3|32705.3|32790.1|32730.1|32790.1|32730.1|32761.1|32705.3|14
1737451220000|2025-01-21 09:20:20|32791.7|32731.7|32789.3|32749.3|32795.1|32749.3|32785.9|32731.7|3
1737451230000|2025-01-21 09:20:30|32790.1|32750.1|32789.3|32769.3|32790.1|32769.3|32786.8|32750.1|2
1737451240000|2025-01-21 09:20:40|32798.5|32758.5|32769.3|32729.3|32798.5|32758.5|32769.3|32729.3|2
1737451250000|2025-01-21 09:20:50|32771|32731|32785.9|32745.9|32795.1|32746|32766|32729.2|8
1737451260000|2025-01-21 09:21:00|32787.6|32747.6|32801.8|32741.8|32801.8|32749.3|32787.6|32740.1|3
1737451270000|2025-01-21 09:21:10|32799.3|32779.3|32821.8|32781.8|32821.8|32787|32799.3|32779.3|11
1737451280000|2025-01-21 09:21:20|32818.4|32778.4|32823.4|32783.4|32823.4|32783.4|32818.4|32778.4|3
1737451290000|2025-01-21 09:21:30|32815.9|32795.9|32820.1|32780.1|32820.1|32795.9|32812.6|32780.1|9
1737451300000|2025-01-21 09:21:40|32823.4|32783.4|32805.9|32785.9|32823.4|32785.9|32805.9|32783.4|7
1737451310000|2025-01-21 09:21:50|32799.2|32779.2|32796.7|32776.7|32799.2|32779.2|32796.7|32776.7|2
1737451320000|2025-01-21 09:22:00|32815.9|32775.9|32795.1|32775.1|32815.9|32778.4|32795.1|32773.4|12
1737451330000|2025-01-21 09:22:10|32792.6|32772.6|32792.6|32772.6|32792.6|32772.6|32792.6|32772.6|3
1737451340000|2025-01-21 09:22:20|32795.1|32775.1|32795.1|32775.1|32795.1|32775.1|32795.1|32775.1|0
1737451350000|2025-01-21 09:22:30|32796.8|32776.8|32800.9|32780.9|32800.9|32780.9|32796.8|32776.8|1
1737451360000|2025-01-21 09:22:40|32816.7|32776.7|32816.7|32776.7|32816.7|32776.7|32816.7|32776.7|0
1737451370000|2025-01-21 09:22:50|32807.5|32787.5|32815.9|32795.9|32815.9|32795.9|32807.5|32787.5|5
1737451380000|2025-01-21 09:23:00|32821|32801|32835.9|32815.9|32838.4|32818.4|32821|32801|8
1737451390000|2025-01-21 09:23:10|32836.7|32816.7|32831.7|32811.7|32840.9|32820.9|32831.7|32811.7|20
1737451400000|2025-01-21 09:23:20|32833.4|32813.4|32841.8|32821.8|32841.8|32821.8|32833.4|32813.4|1
1737451410000|2025-01-21 09:23:30|32843.5|32823.5|32843.5|32823.5|32843.5|32823.5|32843.5|32823.5|0
1737451420000|2025-01-21 09:23:40|32855.9|32815.9|32847.5|32827.5|32855.9|32827.5|32847.5|32815.9|13
1737451430000|2025-01-21 09:23:50|32850.9|32830.9|32840.9|32820.9|32850.9|32830.9|32840.9|32820.9|12
1737451440000|2025-01-21 09:24:00|32838.5|32818.5|32853.4|32813.4|32853.4|32818.5|32835.1|32809.2|4
1737451450000|2025-01-21 09:24:10|32856.8|32816.8|32863.4|32823.4|32863.4|32830.9|32847.6|32816.8|22
1737451460000|2025-01-21 09:24:20|32852.6|32832.6|32854.2|32834.2|32863.4|32834.2|32852.6|32823.4|27
1737451470000|2025-01-21 09:24:30|32856.7|32836.7|32926.8|32886.8|32927.6|32902.5|32856.7|32836.7|29
1737451480000|2025-01-21 09:24:40|32922.6|32882.6|32910.9|32890.9|32923.4|32890.9|32910.9|32882.6|3
1737451490000|2025-01-21 09:24:50|32921.7|32881.7|32924.2|32884.2|32924.2|32884.2|32921.7|32881.7|0
1737451500000|2025-01-21 09:25:00|||||||||1
1737451510000|2025-01-21 09:25:10|32910.1|32870.1|32906.8|32866.8|32910.1|32870.1|32906.8|32866.8|3
1737451520000|2025-01-21 09:25:20|32894.3|32874.3|32900.8|32880.8|32900.8|32880.8|32894.3|32874.3|2
1737451530000|2025-01-21 09:25:30|32905.9|32885.9|32963.3|32903.3|32963.3|32920.9|32905.9|32879.2|37
1737451540000|2025-01-21 09:25:40|32965|32905|32963.4|32923.4|32966.5|32923.4|32959|32905|6
1737451550000|2025-01-21 09:25:50|32965.9|32925.9|32971.7|32931.7|32971.7|32945|32962.5|32925.9|34
1737451560000|2025-01-21 09:26:00|32968.2|32928.2|32968.4|32928.4|32968.4|32937.5|32945.9|32923.4|9
1737451570000|2025-01-21 09:26:10|32960.9|32940.9|32957.6|32937.6|32960.9|32940.9|32957.6|32937.6|17
1737451580000|2025-01-21 09:26:20|32954.2|32934.2|32952.6|32932.6|32954.2|32934.2|32952.6|32932.6|2
1737451590000|2025-01-21 09:26:30|32947.6|32927.6|32932.6|32912.6|32947.6|32927.6|32932.6|32912.6|1
1737451600000|2025-01-21 09:26:40|32936.8|32916.8|32936.8|32916.8|32936.8|32916.8|32936.8|32916.8|2
1737451610000|2025-01-21 09:26:50|32935.1|32915.1|32928.5|32908.5|32935.1|32915.1|32928.5|32908.5|2
1737451620000|2025-01-21 09:27:00|32927.7|32907.7|32927.5|32907.5|32935|32907.7|32917.5|32885.1|8
1737451630000|2025-01-21 09:27:10|32935|32895|32927.5|32907.5|32935|32907.5|32927.5|32895|3
1737451640000|2025-01-21 09:27:20|32938.2|32898.2|32941.7|32901.7|32941.7|32901.7|32938.2|32898.2|3
1737451650000|2025-01-21 09:27:30|32935.9|32915.9|32935.9|32915.9|32935.9|32915.9|32935.9|32915.9|0
1737451660000|2025-01-21 09:27:40|32940.9|32920.9|32945.1|32905.1|32945.1|32923.4|32940.9|32905.1|8
1737451670000|2025-01-21 09:27:50|||||||||1
1737451690000|2025-01-21 09:28:10|32937.6|32917.6|32942.7|32882.7|32942.7|32917.6|32932.6|32882.7|7
1737451700000|2025-01-21 09:28:20|32914.5|32874.5|32914.3|32874.3|32914.5|32874.5|32911|32871|15
1737451710000|2025-01-21 09:28:30|32912.6|32872.6|32916.8|32876.8|32916.8|32889.3|32909.3|32872.6|3
1737451720000|2025-01-21 09:28:40|32920.1|32880.1|32921.8|32881.8|32921.8|32889.3|32909.3|32880.1|1
1737451730000|2025-01-21 09:28:50|32942|32882|32942.7|32882.7|32942.7|32882.7|32942|32882|2
1737451740000|2025-01-21 09:29:00|32945.2|32885.2|32940.2|32880.2|32945.2|32909.3|32929.3|32880.2|12
1737451750000|2025-01-21 09:29:10|32926.2|32886.2|32921.8|32881.8|32927|32887|32919.3|32879.3|0
1737451760000|2025-01-21 09:29:20|32919.3|32879.3|32921.8|32881.8|32921.8|32881.8|32919.3|32879.3|0
1737451770000|2025-01-21 09:29:30|32916.8|32876.8|32916.8|32876.8|32916.8|32876.8|32916.8|32876.8|10
1737451780000|2025-01-21 09:29:40|32909.3|32889.3|32916.8|32876.8|32918.5|32889.3|32907.6|32876.8|0
1737451790000|2025-01-21 09:29:50|32909.3|32889.3|32909.3|32889.3|32909.3|32889.3|32909.3|32889.3|0
1737451800000|2025-01-21 09:30:00|32918.5|32878.5|32907.6|32887.6|32918.5|32887.6|32907.6|32878.5|0
1737451810000|2025-01-21 09:30:10|32909.3|32889.3|32909.3|32889.3|32909.3|32889.3|32909.3|32889.3|0
1737451820000|2025-01-21 09:30:20|32921.8|32881.8|32959.3|32939.3|32959.3|32939.3|32914.3|32881.8|19
1737451830000|2025-01-21 09:30:30|32964.3|32944.3|32969.3|32949.3|32969.3|32949.3|32964.3|32944.3|8
1737451840000|2025-01-21 09:30:40|32967.6|32947.6|32974.3|32954.3|32974.3|32954.3|32967.6|32947.6|6
1737451850000|2025-01-21 09:30:50|32972.6|32952.6|32969.3|32929.3|32972.6|32952.6|32967.6|32929.3|10
1737451870000|2025-01-21 09:31:10|32970.1|32930.1|32967.6|32927.6|32971.8|32931.8|32967.6|32927.6|1
1737451880000|2025-01-21 09:31:20|32965.9|32925.9|32975.1|32915.1|32975.1|32925.9|32965.9|32915.1|1
1737451890000|2025-01-21 09:31:30|32973.4|32913.4|32963.4|32923.4|32973.4|32923.4|32960.9|32913.4|1
1737451900000|2025-01-21 09:31:40|32968.4|32928.4|32960.9|32940.9|32968.4|32945.9|32960.9|32928.4|5
1737451910000|2025-01-21 09:31:50|32971.7|32931.7|32969.2|32949.2|32979.2|32949.2|32960.9|32931.7|16
1737451920000|2025-01-21 09:32:00|32974.9|32934.9|32963.4|32923.4|32974.9|32940.9|32954.2|32923.4|9
1737451930000|2025-01-21 09:32:10|32967.6|32927.6|32976.7|32936.7|32976.7|32945.9|32963.4|32927.6|2
1737451940000|2025-01-21 09:32:20|32978.4|32938.4|32978.4|32938.4|32978.4|32945.9|32965.9|32938.4|2
1737451960000|2025-01-21 09:32:40|32965.9|32945.9|32975.1|32935.1|32975.1|32945.9|32965.9|32935.1|5
1737451970000|2025-01-21 09:32:50|32972.6|32932.6|32969.3|32929.3|32972.6|32932.6|32969.3|32929.3|0
1737451980000|2025-01-21 09:33:00|32967.6|32927.6|32965.1|32925.1|32967.6|32927.6|32965.1|32925.1|2
1737451990000|2025-01-21 09:33:10|32955.9|32935.9|32968.4|32928.4|32968.4|32935.9|32955.9|32928.4|0
1737452000000|2025-01-21 09:33:20|32964.2|32924.2|32964.2|32924.2|32964.2|32924.2|32964.2|32924.2|1
1737452010000|2025-01-21 09:33:30|32960.7|32920.7|32949.2|32929.2|32960.7|32929.2|32949.2|32920.7|0
1737452020000|2025-01-21 09:33:40|32956.7|32916.7|32956.7|32916.7|32956.7|32916.7|32956.7|32916.7|0
1737452030000|2025-01-21 09:33:50|32947.4|32927.4|32947.4|32927.4|32947.4|32927.4|32947.4|32927.4|0
1737452040000|2025-01-21 09:34:00|32950.9|32930.9|32964.9|32924.9|32964.9|32932.6|32950.9|32924.9|5
1737452050000|2025-01-21 09:34:10|32969.2|32929.2|32968.4|32928.4|32969.2|32929.2|32968.4|32928.4|1
1737452060000|2025-01-21 09:34:20|32970.1|32930.1|32970.1|32930.1|32970.1|32930.1|32970.1|32930.1|2
1737452070000|2025-01-21 09:34:30|32968.4|32928.4|32968.4|32928.4|32968.4|32928.4|32968.4|32928.4|0
1737452080000|2025-01-21 09:34:40|32967.6|32927.6|32965.9|32925.9|32967.6|32927.6|32965.9|32925.9|0
1737452090000|2025-01-21 09:34:50|32981.8|32921.8|32975.1|32935.1|32981.8|32940.9|32960.9|32921.8|0
1737452100000|2025-01-21 09:35:00|32962.6|32942.6|32963.4|32943.4|32963.4|32943.4|32962.6|32942.6|2
1737452110000|2025-01-21 09:35:10|32971.8|32931.8|32965.1|32925.1|32971.8|32931.8|32965.1|32925.1|2
1737452140000|2025-01-21 09:35:40|||||||||5
1737452150000|2025-01-21 09:35:50|32960.9|32920.9|32973.4|32913.4|32973.4|32920.9|32960.9|32913.4|2
1737452160000|2025-01-21 09:36:00|32962.6|32922.6|32959.1|32919.1|32962.6|32922.6|32959.1|32919.1|1
1737452180000|2025-01-21 09:36:20|32960.9|32920.9|32961.8|32921.8|32961.8|32921.8|32958.4|32918.4|5
1737452190000|2025-01-21 09:36:30|32952.6|32932.6|32966.6|32946.6|32971.8|32946.6|32952.6|32931.8|12
1737452210000|2025-01-21 09:36:50|32993|32973|33033.2|32993.2|33038.2|33014.9|32993|32973|12
1737452220000|2025-01-21 09:37:00|33030.7|32990.7|33030.7|33010.7|33033.2|33010.7|33024|32990.7|7
1737452230000|2025-01-21 09:37:10|33031.5|33011.5|33042.4|33022.4|33042.4|33022.4|33031.5|33011.5|15
1737452240000|2025-01-21 09:37:20|33043.2|33023.2|33034.9|33014.9|33047.4|33027.4|33034.9|33014.9|2
1737452250000|2025-01-21 09:37:30|33035.7|33015.7|33047.4|33027.4|33048.2|33027.4|33035.7|33008.2|4
1737452260000|2025-01-21 09:37:40|33049.8|33029.8|33073.2|33033.2|33073.2|33033.2|33049.8|33027.3|13
1737452270000|2025-01-21 09:37:50|33064|33044|33070.7|33050.7|33074.9|33050.7|33064|33034.9|9
1737452280000|2025-01-21 09:38:00|33071.5|33051.5|33074.9|33034.9|33076.6|33053.2|33062.4|33031.6|5
1737452290000|2025-01-21 09:38:10|33073.2|33033.2|33062.4|33042.4|33073.2|33042.4|33062.4|33033.2|1
1737452300000|2025-01-21 09:38:20|33061.6|33041.6|33060.9|33040.9|33061.6|33041.6|33060.9|33040.9|0
1737452310000|2025-01-21 09:38:30|33057.4|33037.4|33057.4|33037.4|33057.4|33037.4|33057.4|33037.4|0
1737452320000|2025-01-21 09:38:40|33054.9|33034.9|33064.8|33044.8|33069|33044.8|33051.5|33023.1|7
1737452340000|2025-01-21 09:39:00|33066.5|33046.5|33066.5|33046.5|33066.5|33046.5|33066.5|33046.5|3
1737452350000|2025-01-21 09:39:10|33064.8|33044.8|33071.5|33031.5|33071.5|33044.8|33064.8|33031.5|2
1737452370000|2025-01-21 09:39:30|33069.8|33029.8|33036.5|32996.5|33069.8|33029.8|33029|32996.5|16
1737452380000|2025-01-21 09:39:40|33027.3|33007.3|33039.8|32999.8|33039.8|33009|33027.3|32996.5|1
1737452400000|2025-01-21 09:40:00|33037.3|32997.3|33042.3|33022.3|33042.3|33022.3|33032.3|32997.3|5
1737452410000|2025-01-21 09:40:10|33054.8|33014.8|33054.8|33014.8|33054.8|33014.8|33054.8|33014.8|1
1737452420000|2025-01-21 09:40:20|||||||||1
1737452430000|2025-01-21 09:40:30|33039.1|32999.1|33013.2|32953.2|33039.1|32999.1|33004|32953.2|4
1737452440000|2025-01-21 09:40:40|33002.4|32962.4|32994|32954|33009.9|32962.4|32994|32944.8|0
1737452450000|2025-01-21 09:40:50|32989.1|32949.1|32989.1|32949.1|32989.1|32949.1|32989.1|32949.1|0
1737452460000|2025-01-21 09:41:00|33000.7|32940.7|32994.8|32954.8|33000.7|32954.8|32991.3|32939.8|1
1737452470000|2025-01-21 09:41:10|32992.3|32952.3|32991.5|32951.5|32992.3|32952.3|32991.5|32951.5|0
1737452480000|2025-01-21 09:41:20|32989.8|32949.8|32982.3|32962.3|32991.5|32962.3|32979|32949.8|0
1737452490000|2025-01-21 09:41:30|32989.8|32949.8|32989.8|32949.8|32989.8|32959|32979|32949.8|0
1737452500000|2025-01-21 09:41:40|32977.3|32957.3|32977.3|32957.3|32989.8|32957.3|32977.3|32949.8|2
1737452510000|2025-01-21 09:41:50|32974.8|32954.8|32974.8|32954.8|32977.3|32957.3|32974.8|32954.8|2
1737452520000|2025-01-21 09:42:00|32977.3|32957.3|32981.5|32961.5|32981.5|32961.5|32977.3|32957.3|17
1737452530000|2025-01-21 09:42:10|32980.7|32960.7|32977.3|32957.3|32980.7|32960.7|32977.3|32957.3|3
1737452560000|2025-01-21 09:42:40|32975.7|32955.7|33004|32944|33004|32955.7|32974|32938.1|0
1737452570000|2025-01-21 09:42:50|33004.8|32944.8|32994.8|32954.8|33006.5|32954.8|32994|32944.8|2
1737452580000|2025-01-21 09:43:00|32996.5|32956.5|32989.8|32969.8|32996.5|32969.8|32987.3|32956.5|0
1737452590000|2025-01-21 09:43:10|32992.3|32972.3|33011.3|32971.3|33011.3|32974|32992.3|32966.3|1
1737452600000|2025-01-21 09:43:20|33019.8|32979.8|33033.8|32993.8|33033.8|32993.8|33019.8|32979.8|3
1737452610000|2025-01-21 09:43:30|33043.1|32983.1|33023.1|32983.1|33043.1|33000.6|33017.3|32983.1|6
1737452620000|2025-01-21 09:43:40|33024.8|32984.8|33030.6|32990.6|33031.3|32998.1|33017.3|32984.8|4
1737452640000|2025-01-21 09:44:00|33038.1|32978.1|33020.6|32980.6|33038.1|32980.6|33020.6|32971.3|4
1737452670000|2025-01-21 09:44:30|33028|32968|33016.5|32956.5|33028|32982.3|33002.3|32956.5|6
1737452700000|2025-01-21 09:45:00|33018|32958|33018|32958|33018.8|32958.8|33018|32958|0
1737452710000|2025-01-21 09:45:10|33022.1|32962.1|33022.3|32982.3|33027.3|32982.3|33022.1|32962.1|1
1737452720000|2025-01-21 09:45:20|33013.8|32993.8|32993|32933|33015.5|32995.5|32993|32933|2
1737452730000|2025-01-21 09:45:30|32982.3|32942.3|32980.5|32940.5|32991.3|32942.3|32980.5|32931.3|1
1737452740000|2025-01-21 09:45:40|32973|32933|32973|32933|32973|32933|32973|32933|2
1737452750000|2025-01-21 09:45:50|32962.3|32942.3|32963.8|32943.8|32973|32943.8|32962.3|32927.9|7
1737452760000|2025-01-21 09:46:00|32975.4|32935.4|32996.3|32956.3|32996.3|32956.3|32975.4|32935.4|10
1737452770000|2025-01-21 09:46:10|32999.8|32959.8|33019|32959|33019|32960.5|32999.8|32954.8|2
1737452780000|2025-01-21 09:46:20|33014.8|32954.8|33002.3|32962.3|33014.8|32962.3|33002.3|32954.8|0
1737452790000|2025-01-21 09:46:30|32988.2|32968.2|32996.6|32956.6|32996.6|32968.2|32988.2|32956.6|1
1737452800000|2025-01-21 09:46:40|32992.4|32952.4|32992.3|32952.3|32993.2|32953.2|32988|32948|1
1737452810000|2025-01-21 09:46:50|32985.5|32965.5|32986.3|32966.3|32986.3|32966.3|32985.5|32965.5|0
1737452830000|2025-01-21 09:47:10|||||||||1
1737452850000|2025-01-21 09:47:30|32978|32958|32978|32958|32978|32958|32978|32958|2
1737452880000|2025-01-21 09:48:00|32975.5|32955.5|32981.3|32961.3|32981.3|32961.3|32975.5|32955.5|2
1737452890000|2025-01-21 09:48:10|32983|32963|33003|32963|33005.5|32968.2|32983|32963|2
1737452900000|2025-01-21 09:48:20|33008|32968|33008|32968|33008|32968|33008|32968|0
1737452910000|2025-01-21 09:48:30|33011.3|32971.3|33013|32973|33013|32973|33011.3|32971.3|0
1737452940000|2025-01-21 09:49:00|32998|32978|33003.8|32963.8|33008|32978.8|32998|32963.8|1
1737452960000|2025-01-21 09:49:20|33003|32963|33021.3|32961.3|33024.6|32978|32992.2|32958.8|23
1737452970000|2025-01-21 09:49:30|33009.7|32969.7|33009.7|32969.7|33009.7|32969.7|33009.7|32969.7|0
1737452980000|2025-01-21 09:49:40|33008|32968|33008|32968|33008|32968|33008|32968|11
1737452990000|2025-01-21 09:49:50|32992.2|32972.2|32993|32973|32993|32973|32992.2|32972.2|6
1737453000000|2025-01-21 09:50:00|32995.5|32975.5|33026.5|32966.5|33026.5|32977.2|32995.5|32966.5|1
1737453010000|2025-01-21 09:50:10|33024.7|32964.7|33015.5|32975.5|33024.7|32975.5|33015.5|32964.7|3
1737453040000|2025-01-21 09:50:40|33010.5|32970.5|33010.5|32970.5|33021.3|32970.5|33010.5|32961.3|7
1737453050000|2025-01-21 09:50:50|33013.8|32973.8|33010.5|32970.5|33013.8|32973.8|33010.5|32970.5|1
1737453060000|2025-01-21 09:51:00|33021.3|32961.3|33010.5|32970.5|33021.3|32970.5|33010.5|32961.3|0
1737453070000|2025-01-21 09:51:10|33008.8|32968.8|33026.3|32966.3|33028|32978.8|33008.8|32966.3|0
1737453080000|2025-01-21 09:51:20|33018.8|32978.8|33028|32968|33029.7|32980.5|33018.8|32968|0
1737453090000|2025-01-21 09:51:30|33026.3|32966.3|33018.8|32978.8|33028|32978.8|33018.8|32966.3|0
1737453100000|2025-01-21 09:51:40|33028|32968|33004.7|32984.7|33028|32984.7|33004.7|32968|1
1737453110000|2025-01-21 09:51:50|33002.2|32982.2|33002.2|32982.2|33002.2|32982.2|33002.2|32982.2|0
1737453120000|2025-01-21 09:52:00|33004.7|32984.7|33000.5|32980.5|33004.7|32984.7|33000.5|32980.5|1
1737453130000|2025-01-21 09:52:10|33004|32984|33056.3|32996.3|33061.3|33010.5|33004|32984|90
1737453140000|2025-01-21 09:52:20|33053.8|32993.8|33046.3|32986.3|33053.8|32993.8|33046.3|32986.3|1
1737453150000|2025-01-21 09:52:30|33048|32988|33040.5|33000.5|33048|33000.5|33038.8|32986.3|0
1737453160000|2025-01-21 09:52:40|33042.2|33002.2|33045.5|33005.5|33045.5|33005.5|33042.2|33002.2|0
1737453170000|2025-01-21 09:52:50|33043.8|33003.8|33053|32993|33053|33003.8|33043.8|32993|1
1737453180000|2025-01-21 09:53:00|33051.3|32991.3|33018|32998|33051.3|33003.8|33018|32979.6|4
1737453190000|2025-01-21 09:53:10|33010.4|32990.4|32999.7|32979.7|33020.4|32990.4|32999.7|32974.7|8
1737453200000|2025-01-21 09:53:20|32998|32978|33000.5|32980.5|33001.3|32981.3|32998|32978|14
1737453210000|2025-01-21 09:53:30|32998.8|32978.8|32998.8|32978.8|32998.8|32978.8|32998.8|32978.8|0
1737453220000|2025-01-21 09:53:40|32998|32978|32996.3|32976.3|32998|32978|32996.3|32976.3|0
1737453230000|2025-01-21 09:53:50|32998.8|32978.8|33001.3|32981.3|33001.3|32981.3|32998.8|32978.8|0
1737453250000|2025-01-21 09:54:10|33003.8|32983.8|33020.5|32980.5|33020.5|32983.8|33003.8|32978.8|2
1737453270000|2025-01-21 09:54:30|33018.8|32978.8|33018|32978|33018.8|32978.8|33018|32978|2
1737453300000|2025-01-21 09:55:00|33016.3|32976.3|33022.1|32982.1|33022.1|32988.8|33008.8|32976.3|0
1737453310000|2025-01-21 09:55:10|33023.8|32983.8|33023.8|32983.8|33023.8|32983.8|33023.8|32983.8|0
1737453340000|2025-01-21 09:55:40|33036.3|32976.3|33036.3|32976.3|33036.3|32976.3|33036.3|32976.3|0
1737453350000|2025-01-21 09:55:50|33038|32978|33036.3|32996.3|33038|32996.3|33030.4|32978|1
1737453360000|2025-01-21 09:56:00|33039.6|32999.6|33036.3|32996.3|33046.3|33008.8|33028.8|32986.3|2
1737453370000|2025-01-21 09:56:10|33034.6|32994.6|33025.5|32985.5|33034.6|32998.8|33018.8|32985.5|1
1737453380000|2025-01-21 09:56:20|33023.8|32983.8|33018.8|32978.8|33023.8|32983.8|33018.8|32978.8|1
1737453400000|2025-01-21 09:56:40|33019.6|32979.6|33019.6|32979.6|33019.6|32979.6|33019.6|32979.6|0
1737453420000|2025-01-21 09:57:00|33008.8|32988.8|33008.8|32988.8|33008.8|32988.8|33008.8|32988.8|0
1737453450000|2025-01-21 09:57:30|33023|32983|33016.3|32996.3|33023|32996.3|33013.8|32983|1
1737453460000|2025-01-21 09:57:40|33023.8|33003.8|33039.6|32999.6|33039.6|33003.8|33023.8|32999.6|2
1737453470000|2025-01-21 09:57:50|33028.8|33008.8|33028.8|33008.8|33028.8|33008.8|33028.8|33008.8|0
1737453480000|2025-01-21 09:58:00|33039.6|32999.6|33028.8|33008.8|33039.6|33008.8|33028.8|32999.6|0
1737453490000|2025-01-21 09:58:10|33027.1|33007.1|33027.1|33007.1|33027.1|33007.1|33027.1|33007.1|7
1737453510000|2025-01-21 09:58:30|33025.4|33005.4|33022.1|33002.1|33025.4|33005.4|33022.1|33002.1|0
1737453530000|2025-01-21 09:58:50|33021.3|33001.3|33021.3|33001.3|33021.3|33001.3|33021.3|33001.3|0
1737453540000|2025-01-21 09:59:00|33016.3|32996.3|33019.6|32999.6|33022.1|33002.1|33016.3|32996.3|2
1737453550000|2025-01-21 09:59:10|33016.3|32996.3|33015.5|32995.5|33016.3|32996.3|33015.5|32995.5|1
1737453560000|2025-01-21 09:59:20|33014.6|32974.6|33014.6|32974.6|33014.6|32974.6|33014.6|32974.6|0
1737453570000|2025-01-21 09:59:30|33023|32963|32993.8|32973.8|33023|32973.8|32993.8|32959.6|6
1737453590000|2025-01-21 09:59:50|33004.6|32964.6|33009.6|32969.6|33009.6|32969.6|33004.6|32964.6|0
1737453600000|2025-01-21 10:00:00|33007.1|32967.1|33009.6|32969.6|33016.1|32970.4|33005.4|32952.9|1
1737453610000|2025-01-21 10:00:10|33010.4|32970.4|33009.6|32969.6|33010.4|32970.4|33009.6|32969.6|1
1737453630000|2025-01-21 10:00:30|33007.9|32967.9|32990.4|32970.4|33007.9|32972.9|32990.4|32967.9|0
1737453640000|2025-01-21 10:00:40|32993.8|32973.8|33001.3|32961.3|33001.3|32973.8|32993.8|32961.3|1
1737453660000|2025-01-21 10:01:00|32999.6|32959.6|32999.6|32959.6|32999.6|32959.6|32999.6|32959.6|0
1737453670000|2025-01-21 10:01:10|33003.6|32963.6|33003.6|32963.6|33003.6|32963.6|33003.6|32963.6|0
1737453690000|2025-01-21 10:01:30|33005.4|32965.4|32993.8|32973.8|33007.1|32973.8|32993.8|32965.4|2
1737453700000|2025-01-21 10:01:40|33003|32963|33003|32963|33003|32963|33003|32963|0
1737453710000|2025-01-21 10:01:50|32993.8|32973.8|32995.5|32975.5|32995.5|32975.5|32993.8|32973.8|1
1737453720000|2025-01-21 10:02:00|32992.1|32972.1|33009.6|32969.6|33009.6|32972.1|32992.1|32964.6|1
1737453730000|2025-01-21 10:02:10|||||||||1
1737453740000|2025-01-21 10:02:20|32997.1|32977.1|32997.1|32977.1|32997.1|32977.1|32997.1|32977.1|0
1737453750000|2025-01-21 10:02:30|32984.6|32964.6|32955.5|32935.5|32991.4|32964.6|32955.5|32923|8
1737453760000|2025-01-21 10:02:40|32951.3|32931.3|32958.8|32918.8|32958.8|32931.3|32951.3|32918|2
1737453770000|2025-01-21 10:02:50|32960.5|32920.5|32976.3|32916.3|32976.3|32920.5|32960.5|32911.3|0
1737453780000|2025-01-21 10:03:00|32965.5|32925.5|32963.8|32923.8|32965.5|32925.5|32963.8|32923.8|3
1737453790000|2025-01-21 10:03:10|32967.2|32927.2|32978|32918|32978|32927.2|32967.2|32918|0
1737453800000|2025-01-21 10:03:20|32976.3|32916.3|32971.3|32911.3|32976.3|32922.1|32962.1|32911.3|3
1737453810000|2025-01-21 10:03:30|32956.3|32916.3|32956.3|32916.3|32956.3|32916.3|32956.3|32916.3|0
1737453820000|2025-01-21 10:03:40|32958.3|32898.3|32924.7|32884.7|32958.3|32903.3|32914.7|32884.7|4
1737453830000|2025-01-21 10:03:50|32926.4|32886.4|32926.4|32886.4|32927.2|32887.2|32926.4|32886.4|7
1737453840000|2025-01-21 10:04:00|32927.2|32887.2|32928.9|32888.9|32928.9|32888.9|32927.2|32887.2|8
1737453850000|2025-01-21 10:04:10|32927.2|32887.2|32925.6|32885.6|32927.2|32887.2|32925.6|32885.6|1
1737453860000|2025-01-21 10:04:20|32923.1|32883.1|32923.1|32883.1|32923.1|32883.1|32923.1|32883.1|0
1737453880000|2025-01-21 10:04:40|32921.4|32881.4|32901.4|32861.4|32921.4|32883.9|32898.9|32858.9|3
1737453890000|2025-01-21 10:04:50|32902.2|32862.2|32903.9|32863.9|32903.9|32863.9|32902.2|32862.2|0
1737453900000|2025-01-21 10:05:00|32911.4|32871.4|32918.9|32878.9|32929.7|32878.9|32911.4|32868.9|2
1737453920000|2025-01-21 10:05:20|32921.4|32881.4|32932.2|32892.2|32932.2|32892.2|32921.4|32881.4|3
1737453930000|2025-01-21 10:05:30|32936.4|32896.4|32942.2|32902.2|32942.2|32902.2|32936.4|32896.4|1
1737453940000|2025-01-21 10:05:40|32949.7|32889.7|32938.9|32898.9|32949.7|32898.9|32938.9|32889.7|6
1737453960000|2025-01-21 10:06:00|32936.4|32896.4|32938.9|32898.9|32938.9|32898.9|32936.4|32896.4|0
1737453970000|2025-01-21 10:06:10|32942.2|32902.2|32949.7|32909.7|32949.7|32917.2|32937.2|32902.2|0
1737453980000|2025-01-21 10:06:20|32942.2|32922.2|32944.7|32924.7|32944.7|32924.7|32942.2|32922.2|1
1737454000000|2025-01-21 10:06:40|||||||||2
1737454010000|2025-01-21 10:06:50|32941.4|32921.4|32905.6|32865.6|32941.4|32921.4|32905.6|32859.8|10
1737454020000|2025-01-21 10:07:00|32892.3|32872.3|32888.9|32868.9|32901.4|32872.3|32888.9|32859.7|5
1737454030000|2025-01-21 10:07:10|32900.5|32860.5|32911.3|32851.3|32911.3|32860.5|32900.5|32851.3|7
1737454040000|2025-01-21 10:07:20|32913|32853|32902.2|32862.2|32913|32862.2|32902.2|32853|1
1737454050000|2025-01-21 10:07:30|32900.5|32860.5|32900.5|32860.5|32900.5|32860.5|32900.5|32860.5|0
1737454060000|2025-01-21 10:07:40|32903.8|32863.8|32911.3|32851.3|32913|32863.8|32903.8|32851.3|2
1737454070000|2025-01-21 10:07:50|32903.8|32863.8|32919.7|32859.7|32919.7|32863.8|32903.8|32854.5|2
1737454080000|2025-01-21 10:08:00|32923|32863|32933.1|32873.1|32933.1|32873.1|32923|32863|2
1737454090000|2025-01-21 10:08:10|32934.8|32874.8|32936.4|32876.4|32936.4|32876.4|32934.8|32874.8|0
1737454100000|2025-01-21 10:08:20|32929.7|32889.7|32929.7|32889.7|32929.7|32889.7|32929.7|32889.7|0
1737454110000|2025-01-21 10:08:30|32931.4|32891.4|32922.2|32902.2|32931.4|32902.2|32922.2|32891.4|0
1737454120000|2025-01-21 10:08:40|32923.9|32903.9|32921.4|32901.4|32923.9|32903.9|32921.4|32901.4|4
1737454140000|2025-01-21 10:09:00|32922.2|32902.2|32929.7|32889.7|32929.7|32902.2|32922.2|32888.9|0
1737454150000|2025-01-21 10:09:10|32928.9|32888.9|32927.2|32887.2|32928.9|32888.9|32927.2|32887.2|0
1737454160000|2025-01-21 10:09:20|32929.7|32889.7|32929.7|32889.7|32929.7|32889.7|32929.7|32889.7|1
1737454180000|2025-01-21 10:09:40|32931.4|32891.4|32924.7|32904.7|32931.4|32904.7|32922.2|32891.4|0
1737454190000|2025-01-21 10:09:50|32923.9|32903.9|32923.9|32903.9|32923.9|32903.9|32923.9|32903.9|0
1737454200000|2025-01-21 10:10:00|32920.5|32900.5|32916.4|32896.4|32929.7|32900.5|32913.9|32886.4|9
1737454210000|2025-01-21 10:10:10|32913.9|32893.9|32913.9|32893.9|32913.9|32893.9|32913.9|32893.9|0
1737454220000|2025-01-21 10:10:20|32914.7|32894.7|32916.4|32896.4|32916.4|32896.4|32914.7|32894.7|3
1737454230000|2025-01-21 10:10:30|32918.1|32898.1|32925.6|32905.6|32925.6|32905.6|32918.1|32898.1|0
1737454240000|2025-01-21 10:10:40|32924|32904|32929|32909|32929|32909|32924|32904|0
1737454250000|2025-01-21 10:10:50|32933.1|32893.1|32915.6|32895.6|32933.1|32895.6|32915.6|32891.4|39
1737454260000|2025-01-21 10:11:00|32913.9|32893.9|32920.6|32880.6|32921.4|32893.9|32913.9|32880.6|0
1737454270000|2025-01-21 10:11:10|32919.8|32859.8|32908.9|32868.9|32919.8|32868.9|32904.7|32856.4|2
1737454280000|2025-01-21 10:11:20|32909.7|32869.7|32914.7|32874.7|32915.5|32880.5|32900.5|32869.7|0
1737454290000|2025-01-21 10:11:30|32917.2|32877.2|32931.4|32871.4|32931.4|32880.6|32917.2|32871.4|3
1737454300000|2025-01-21 10:11:40|32924.7|32884.7|32936.4|32916.4|32936.4|32916.4|32924.7|32884.7|4
1737454310000|2025-01-21 10:11:50|32947.2|32927.2|32952.2|32932.2|32952.2|32932.2|32947.2|32927.2|0
1737454320000|2025-01-21 10:12:00|32954.7|32934.7|32958.9|32938.9|32969.8|32943.9|32954.7|32929.8|9
1737454330000|2025-01-21 10:12:10|32969.7|32929.7|32979.8|32939.8|32981.4|32953.9|32968.1|32929.7|8
1737454340000|2025-01-21 10:12:20|32980.6|32940.6|32979|32939|32980.6|32940.6|32979|32939|0
1737454350000|2025-01-21 10:12:30|32975.6|32935.6|32977.2|32917.2|32981.4|32935.6|32975.6|32917.2|0
1737454370000|2025-01-21 10:12:50|32969|32909|32969|32909|32969|32909|32969|32909|3
1737454380000|2025-01-21 10:13:00|32963.9|32903.9|32945.6|32905.6|32963.9|32905.6|32943.9|32894.8|0
1737454390000|2025-01-21 10:13:10|32943.9|32903.9|32927.3|32887.3|32951.4|32903.9|32927.3|32873.1|6
1737454400000|2025-01-21 10:13:20|32928.1|32888.1|32933.1|32893.1|32938.1|32893.1|32928.1|32878.1|0
1737454410000|2025-01-21 10:13:30|32934.8|32894.8|32926.5|32906.5|32938.1|32906.5|32926.5|32894.8|1
1737454420000|2025-01-21 10:13:40|32921.4|32901.4|32922.3|32882.3|32922.3|32901.4|32921.4|32882.3|0
1737454430000|2025-01-21 10:13:50|32919|32879|32924.8|32864.8|32928.2|32879|32919|32864|2
1737454440000|2025-01-21 10:14:00|32926.5|32866.5|32914|32894|32926.5|32894|32914|32866.5|0
1737454450000|2025-01-21 10:14:10|32924.8|32884.8|32929.8|32889.8|32929.8|32889.8|32924.8|32884.8|1
1737454460000|2025-01-21 10:14:20|32932.3|32892.3|32924|32904|32934.8|32904|32924|32892.3|0
1737454470000|2025-01-21 10:14:30|32922.3|32902.3|32932.3|32892.3|32932.3|32902.3|32922.3|32891.5|0
1737454490000|2025-01-21 10:14:50|32933.1|32893.1|32934.8|32894.8|32934.8|32894.8|32933.1|32893.1|1
1737454500000|2025-01-21 10:15:00|32927.3|32907.3|32927.3|32907.3|32927.3|32907.3|32927.3|32907.3|0
1737454510000|2025-01-21 10:15:10|||||||||2
1737454520000|2025-01-21 10:15:20|32938.9|32898.9|32954.8|32894.8|32954.8|32898.9|32938.9|32894.8|0
1737454530000|2025-01-21 10:15:30|32958.2|32898.2|32954.8|32894.8|32958.2|32904|32944|32894.8|0
1737454540000|2025-01-21 10:15:40|32947.3|32907.3|32949|32909|32949|32909|32947.3|32907.3|0
1737454550000|2025-01-21 10:15:50|32948.2|32908.2|32939|32919|32948.2|32919|32939|32908.2|1
1737454560000|2025-01-21 10:16:00|32947.5|32907.5|32947.5|32907.5|32947.5|32907.5|32947.5|32907.5|0
1737454570000|2025-01-21 10:16:10|32942.3|32902.3|32942.3|32902.3|32952.3|32902.3|32942.3|32889.8|0
1737454590000|2025-01-21 10:16:30|32927.3|32907.3|32917.3|32877.3|32927.3|32907.3|32917.3|32877.3|6
1737454600000|2025-01-21 10:16:40|32919.8|32879.8|32919.8|32879.8|32919.8|32879.8|32919.8|32879.8|2
1737454610000|2025-01-21 10:16:50|32931.4|32871.4|32932.3|32892.3|32937.3|32892.3|32931.4|32871.4|1
1737454620000|2025-01-21 10:17:00|32950.7|32890.7|32956.5|32896.5|32956.5|32896.5|32950.7|32890.7|0
1737454630000|2025-01-21 10:17:10|32958.2|32898.2|32940.4|32880.4|32958.2|32907.3|32939|32880.4|37
1737454640000|2025-01-21 10:17:20|32943.9|32883.9|32938.1|32898.1|32945.7|32918.1|32927.8|32883.9|3
1737454650000|2025-01-21 10:17:30|32928.9|32908.9|32928.9|32908.9|32928.9|32908.9|32928.9|32908.9|0
1737454660000|2025-01-21 10:17:40|32932.3|32912.3|32942.2|32922.2|32942.2|32922.2|32932.3|32912.3|1
1737454670000|2025-01-21 10:17:50|32943.9|32923.9|32961.4|32921.4|32961.4|32925.4|32943.9|32921.4|10
1737454680000|2025-01-21 10:18:00|32950.6|32930.6|32948.1|32928.1|32950.6|32930.6|32948.1|32928.1|3
1737454690000|2025-01-21 10:18:10|32943.7|32923.7|32952.9|32912.9|32952.9|32923.7|32943.7|32912.9|0
1737454700000|2025-01-21 10:18:20|32955.4|32915.4|32955.4|32915.4|32955.4|32915.4|32955.4|32915.4|0
1737454710000|2025-01-21 10:18:30|32958.9|32918.9|32958.1|32918.1|32958.9|32918.9|32958.1|32918.1|3
1737454740000|2025-01-21 10:19:00|32949.7|32929.7|32948.9|32928.9|32949.7|32929.7|32948.9|32928.9|0
1737454760000|2025-01-21 10:19:20|32951.4|32931.4|32951.4|32931.4|32951.4|32931.4|32951.4|32931.4|4
1737454770000|2025-01-21 10:19:30|32956.5|32936.5|32960.6|32940.6|32960.6|32940.6|32956.5|32936.5|0
1737454780000|2025-01-21 10:19:40|||||||||1
1737454790000|2025-01-21 10:19:50|32962.2|32942.2|32963.9|32943.9|32963.9|32943.9|32962.2|32942.2|0
1737454800000|2025-01-21 10:20:00|32962.2|32942.2|32963.9|32943.9|32967.2|32947.2|32962.2|32942.2|2
1737454810000|2025-01-21 10:20:10|32962.2|32942.2|32962.2|32942.2|32962.2|32942.2|32962.2|32942.2|0
1737454830000|2025-01-21 10:20:30|32963.9|32943.9|32974.7|32934.7|32974.7|32947.2|32963.9|32934.7|3
1737454840000|2025-01-21 10:20:40|32963.9|32943.9|32927.2|32887.2|32963.9|32943.9|32914|32885.6|19
1737454850000|2025-01-21 10:20:50|32930.6|32890.6|32933.1|32893.1|32933.1|32893.1|32930.6|32890.6|27
1737454860000|2025-01-21 10:21:00|32934.8|32894.8|32936.4|32896.4|32948.1|32898.9|32934.8|32888.1|0
1737454890000|2025-01-21 10:21:30|32933.1|32893.1|32914.8|32854.8|32933.1|32893.1|32907.3|32854.8|14
1737454910000|2025-01-21 10:21:50|32905.6|32865.6|32907.3|32867.3|32907.3|32867.3|32905.6|32865.6|4
1737454920000|2025-01-21 10:22:00|32908.9|32868.9|32912.3|32872.3|32912.3|32872.3|32908.9|32868.9|0
1737454930000|2025-01-21 10:22:10|32915.6|32875.6|32915.6|32875.6|32915.6|32875.6|32915.6|32875.6|0
1737454940000|2025-01-21 10:22:20|32918.1|32878.1|32918.1|32878.1|32918.1|32878.1|32918.1|32878.1|0
1737454950000|2025-01-21 10:22:30|32925.6|32885.6|32925.6|32885.6|32925.6|32885.6|32925.6|32885.6|0
1737454960000|2025-01-21 10:22:40|32927.3|32887.3|32929.8|32889.8|32929.8|32889.8|32927.3|32887.3|0
1737454970000|2025-01-21 10:22:50|32935.7|32895.7|32935.7|32895.7|32935.7|32895.7|32935.7|32895.7|0
1737454980000|2025-01-21 10:23:00|||||||||2
1737454990000|2025-01-21 10:23:10|32934.9|32894.9|32920.7|32900.7|32934.9|32900.7|32920.7|32893.2|0
1737455000000|2025-01-21 10:23:20|32919|32899|32919|32899|32919|32899|32919|32899|1
1737455020000|2025-01-21 10:23:40|32920.7|32900.7|32920.6|32900.6|32933.2|32904|32920.6|32891.4|0
1737455030000|2025-01-21 10:23:50|32933.1|32893.1|32933.1|32893.1|32933.1|32893.1|32933.1|32893.1|0
1737455050000|2025-01-21 10:24:10|32936.5|32896.5|32936.5|32896.5|32936.5|32896.5|32936.5|32896.5|0
1737455070000|2025-01-21 10:24:30|32937.3|32897.3|32937.3|32897.3|32937.3|32897.3|32937.3|32897.3|2
1737455080000|2025-01-21 10:24:40|32939.6|32899.6|32945.6|32905.6|32958.1|32908.1|32939.6|32898.1|2
1737455100000|2025-01-21 10:25:00|32956.4|32896.4|32958.1|32898.1|32958.1|32898.1|32956.4|32896.4|3
1737455110000|2025-01-21 10:25:10|32958.9|32898.9|32958.9|32898.9|32958.9|32898.9|32958.9|32898.9|0
1737455120000|2025-01-21 10:25:20|32957.1|32917.1|32957.1|32917.1|32957.1|32917.1|32957.1|32917.1|0
1737455130000|2025-01-21 10:25:30|32973.1|32913.1|32973.1|32913.1|32973.1|32913.1|32973.1|32913.1|0
1737455140000|2025-01-21 10:25:40|32974.8|32914.8|32973.9|32933.9|32974.8|32933.9|32971.4|32914.8|7
1737455150000|2025-01-21 10:25:50|32984.6|32924.6|32975.6|32935.6|32984.6|32935.6|32975.6|32924.6|1
1737455160000|2025-01-21 10:26:00|32972.1|32932.1|32965.7|32925.7|32972.1|32938.9|32958.9|32925.7|4
1737455170000|2025-01-21 10:26:10|32952.9|32912.9|32952.9|32912.9|32952.9|32912.9|32952.9|32912.9|0
1737455180000|2025-01-21 10:26:20|32956.4|32916.4|32958.9|32918.9|32958.9|32918.9|32956.4|32916.4|0
1737455190000|2025-01-21 10:26:30|32958.8|32918.8|32961.3|32921.3|32963.8|32923.8|32958.8|32918.8|0
1737455200000|2025-01-21 10:26:40|32953.8|32933.8|32953.8|32933.8|32953.8|32933.8|32953.8|32933.8|1
1737455210000|2025-01-21 10:26:50|32957.3|32937.3|32979.6|32919.6|32979.6|32937.3|32957.3|32919.6|3
1737455220000|2025-01-21 10:27:00|32967.1|32927.1|32974.8|32914.8|32974.8|32935.6|32955.6|32914.8|4
1737455230000|2025-01-21 10:27:10|32963.2|32923.2|32959.8|32919.8|32963.2|32929|32949|32917.3|1
1737455240000|2025-01-21 10:27:20|32960.6|32920.6|32974.8|32914.8|32974.8|32922.3|32960.6|32914.8|0
1737455250000|2025-01-21 10:27:30|32965.6|32925.6|32965.6|32925.6|32965.6|32925.6|32965.6|32925.6|0
1737455260000|2025-01-21 10:27:40|32968.1|32928.1|32968.1|32928.1|32968.1|32928.1|32968.1|32928.1|0
1737455270000|2025-01-21 10:27:50|32966.5|32926.5|32947.4|32907.4|32966.5|32926.5|32942.3|32907.4|5
1737455280000|2025-01-21 10:28:00|32942.3|32902.3|32934.8|32894.8|32946.5|32902.3|32932.3|32886.5|4
1737455290000|2025-01-21 10:28:10|32938.2|32878.2|32920.6|32880.6|32938.2|32882.3|32920.6|32873.1|11
1737455300000|2025-01-21 10:28:20|32922.3|32882.3|32919|32879|32922.3|32882.3|32917.3|32877.3|12
1737455310000|2025-01-21 10:28:30|32928.2|32868.2|32917.3|32877.3|32928.2|32879|32917.3|32864.8|5
1737455320000|2025-01-21 10:28:40|32929.8|32869.8|32948.2|32888.2|32948.2|32892.3|32929|32869.8|0
1737455330000|2025-01-21 10:28:50|32951.5|32891.5|32951.5|32891.5|32951.5|32891.5|32951.5|32891.5|0
1737455350000|2025-01-21 10:29:10|32953.2|32893.2|32946.5|32886.5|32953.2|32893.2|32946.5|32886.5|0
1737455360000|2025-01-21 10:29:20|32943.2|32883.2|32941.5|32881.5|32943.2|32883.2|32941.5|32881.5|0
1737455400000|2025-01-21 10:30:00|32932.3|32892.3|32930.6|32890.6|32934|32894|32930.6|32890.6|1
1737455410000|2025-01-21 10:30:10|32941.5|32881.5|32943.2|32883.2|32943.2|32883.2|32941.5|32881.5|0
1737455430000|2025-01-21 10:30:30|32929|32889|32924.8|32904.8|32929|32904.8|32924.8|32889|2
1737455440000|2025-01-21 10:30:40|32927.3|32907.3|32927.3|32907.3|32927.3|32907.3|32927.3|32907.3|0
1737455450000|2025-01-21 10:30:50|32931.5|32911.5|32931.5|32911.5|32931.5|32911.5|32931.5|32911.5|2
1737455490000|2025-01-21 10:31:30|32929.8|32909.8|32929|32909|32939.8|32909.8|32929|32899.8|1
1737455500000|2025-01-21 10:31:40|32932.3|32912.3|32932.3|32912.3|32932.3|32912.3|32932.3|32912.3|1
1737455510000|2025-01-21 10:31:50|32934|32914|32934|32914|32934|32914|32934|32914|0
1737455530000|2025-01-21 10:32:10|32934.8|32914.8|32934.8|32914.8|32934.8|32914.8|32934.8|32914.8|0
1737455540000|2025-01-21 10:32:20|32937.3|32917.3|32937.3|32917.3|32937.3|32917.3|32937.3|32917.3|1
1737455550000|2025-01-21 10:32:30|32938|32918|32938|32918|32938|32918|32938|32918|2
1737455610000|2025-01-21 10:33:30|32941.3|32921.3|32943.8|32923.8|32943.8|32923.8|32941.3|32921.3|4
1737455630000|2025-01-21 10:33:50|32944.6|32924.6|32947.1|32927.1|32947.1|32927.1|32944.6|32924.6|0
1737455640000|2025-01-21 10:34:00|32948.8|32928.8|32949.8|32929.8|32949.8|32929.8|32948.8|32928.8|0
1737455650000|2025-01-21 10:34:10|32950.5|32930.5|32950.5|32930.5|32950.5|32930.5|32950.5|32930.5|0
1737455690000|2025-01-21 10:34:50|32951.3|32931.3|32951.3|32931.3|32951.3|32931.3|32951.3|32931.3|0
1737455700000|2025-01-21 10:35:00|32952.1|32932.1|32952.1|32932.1|32952.1|32932.1|32952.1|32932.1|1
1737455710000|2025-01-21 10:35:10|32955.5|32935.5|32955.5|32935.5|32955.5|32935.5|32955.5|32935.5|0
1737455740000|2025-01-21 10:35:40|32966.3|32926.3|32966.3|32926.3|32966.3|32926.3|32966.3|32926.3|0
1737455800000|2025-01-21 10:36:40|32958.8|32938.8|32963|32943|32963|32943|32958.8|32938.8|0
1737455840000|2025-01-21 10:37:20|32978.8|32958.8|32978.8|32958.8|32978.8|32958.8|32978.8|32958.8|6
1737455860000|2025-01-21 10:37:40|32976.3|32956.3|32976.3|32956.3|32976.3|32956.3|32976.3|32956.3|0
1737455870000|2025-01-21 10:37:50|32971.3|32951.3|32958.8|32938.8|32978.2|32951.3|32958.8|32938.2|2
1737455890000|2025-01-21 10:38:10|32966.3|32926.3|32966.3|32926.3|32966.3|32926.3|32966.3|32926.3|1
1737455900000|2025-01-21 10:38:20|32954.7|32934.7|32954.7|32934.7|32955.5|32935.5|32954.7|32934.7|0
1737455910000|2025-01-21 10:38:30|32951.3|32931.3|32951.3|32931.3|32951.3|32931.3|32951.3|32931.3|1
1737455930000|2025-01-21 10:38:50|32956.5|32916.5|32949.7|32909.7|32956.5|32916.5|32949.7|32909.7|4
1737455950000|2025-01-21 10:39:10|32949|32909|32949.7|32909.7|32949.7|32909.7|32949|32909|1
1737455960000|2025-01-21 10:39:20|32942.2|32922.2|32942.2|32922.2|32942.2|32922.2|32942.2|32922.2|1
1737455970000|2025-01-21 10:39:30|32943|32923|32943.8|32923.8|32943.8|32923.8|32943|32923|1
1737455980000|2025-01-21 10:39:40|32946.3|32926.3|32964.7|32924.7|32965.5|32933.2|32946.3|32924.7|0
1737456000000|2025-01-21 10:40:00|||||||||1
1737456020000|2025-01-21 10:40:20|32963|32923|32952.2|32932.2|32963|32932.2|32952.2|32923|0
1737456030000|2025-01-21 10:40:30|32950.5|32930.5|32955.7|32915.7|32955.7|32930.5|32950.5|32915.7|2
1737456040000|2025-01-21 10:40:40|32963.2|32903.2|32950.5|32910.5|32963.2|32910.5|32950.5|32903.2|0
1737456060000|2025-01-21 10:41:00|32951.3|32911.3|32951.3|32911.3|32951.3|32911.3|32951.3|32911.3|0
1737456070000|2025-01-21 10:41:10|32940.5|32920.5|32933.8|32913.8|32940.5|32920.5|32933.8|32913.8|1
1737456080000|2025-01-21 10:41:20|32928.8|32908.8|32928.8|32908.8|32928.8|32908.8|32928.8|32908.8|5
1737456090000|2025-01-21 10:41:30|32927.1|32907.1|32922.1|32902.1|32927.1|32907.1|32922.1|32902.1|4
1737456110000|2025-01-21 10:41:50|32921.3|32901.3|32916.2|32896.2|32921.3|32901.3|32916.2|32896.2|1
1737456120000|2025-01-21 10:42:00|32908.8|32888.8|32908.8|32888.8|32908.8|32888.8|32908.8|32888.8|1
1737456140000|2025-01-21 10:42:20|32910.5|32890.5|32910.5|32890.5|32910.5|32890.5|32910.5|32890.5|0
1737456160000|2025-01-21 10:42:40|32920.5|32880.5|32926.3|32866.3|32926.3|32880.5|32920.5|32866.3|0
1737456180000|2025-01-21 10:43:00|32924.6|32864.6|32924.6|32864.6|32924.6|32864.6|32924.6|32864.6|0
1737456200000|2025-01-21 10:43:20|32917.2|32877.2|32917.2|32877.2|32917.2|32877.2|32917.2|32877.2|0
1737456210000|2025-01-21 10:43:30|32913.8|32873.8|32913|32873|32913.8|32873.8|32913|32873|0
1737456220000|2025-01-21 10:43:40|32914.7|32874.7|32914.7|32874.7|32914.7|32874.7|32914.7|32874.7|0
1737456230000|2025-01-21 10:43:50|32931.3|32871.3|32931.3|32871.3|32931.3|32871.3|32931.3|32871.3|2
1737456240000|2025-01-21 10:44:00|32926.3|32886.3|32951.1|32911.1|32959.6|32911.1|32919.6|32886.3|3
1737456250000|2025-01-21 10:44:10|32951.9|32911.9|32948.6|32928.6|32956.1|32928.6|32946.9|32911.9|9
1737456260000|2025-01-21 10:44:20|||||||||1
1737456270000|2025-01-21 10:44:30|32953.8|32933.8|32968.8|32928.8|32968.8|32933.8|32953.8|32928.8|0
1737456290000|2025-01-21 10:44:50|32973.8|32933.8|32988.8|32928.8|32988.8|32933.8|32973.8|32928.8|9
1737456300000|2025-01-21 10:45:00|32990.5|32930.5|32996.3|32936.3|32996.3|32936.3|32990.5|32930.5|6
1737456310000|2025-01-21 10:45:10|32985.5|32945.5|32983.8|32943.8|32985.5|32945.5|32983.8|32943.8|0
1737456320000|2025-01-21 10:45:20|32984.6|32944.6|32982.1|32962.1|32984.6|32962.1|32982.1|32944.6|8
1737456330000|2025-01-21 10:45:30|32985.5|32965.5|32987.9|32967.9|32987.9|32967.9|32985.5|32965.5|1
1737456340000|2025-01-21 10:45:40|32999.9|32979.9|33006.3|32966.3|33008|32982.2|32999.9|32966.3|9
1737456350000|2025-01-21 10:45:50|33009.7|32969.7|33009.7|32969.7|33009.7|32969.7|33009.7|32969.7|0
1737456380000|2025-01-21 10:46:20|33008.8|32968.8|33022.9|32982.9|33030.4|32989.6|33008.8|32968.8|25
1737456390000|2025-01-21 10:46:30|33021.1|32981.1|33021.1|32981.1|33021.1|32981.1|33021.1|32981.1|0
1737456410000|2025-01-21 10:46:50|33023.6|32983.6|33023.6|32983.6|33023.6|32983.6|33023.6|32983.6|0
1737456420000|2025-01-21 10:47:00|33024.4|32984.4|33026.9|32986.9|33026.9|32986.9|33024.4|32984.4|1
1737456430000|2025-01-21 10:47:10|33031.1|32991.1|33022.9|33002.9|33031.1|33002.9|33018.8|32987.9|2
1737456440000|2025-01-21 10:47:20|33020.4|33000.4|33020.4|33000.4|33020.4|33000.4|33020.4|33000.4|1
1737456450000|2025-01-21 10:47:30|33027.9|32987.9|33025.4|32985.4|33027.9|32987.9|33025.4|32985.4|3
1737456460000|2025-01-21 10:47:40|33021.9|32981.9|33008.6|32988.6|33021.9|32988.6|33008.6|32981.9|3
1737456510000|2025-01-21 10:48:30|33006.9|32986.9|33006.9|32986.9|33006.9|32986.9|33006.9|32986.9|0
1737456530000|2025-01-21 10:48:50|33006.1|32986.1|33001.1|32981.1|33006.1|32986.1|33001.1|32981.1|4
1737456550000|2025-01-21 10:49:10|33002.7|32982.7|33006.1|32986.1|33006.1|32986.1|33002.7|32982.7|2
1737456590000|2025-01-21 10:49:50|33023.6|32983.6|33029.4|32989.4|33031.1|32998.6|33018.6|32983.6|3
1737456600000|2025-01-21 10:50:00|||||||||1
1737456610000|2025-01-21 10:50:10|33023.6|33003.6|33023.6|33003.6|33023.6|33003.6|33023.6|33003.6|0
1737456660000|2025-01-21 10:51:00|33021.9|33001.9|33025.2|33005.2|33025.2|33005.2|33021.9|33001.9|3
1737456670000|2025-01-21 10:51:10|||||||||1
1737456710000|2025-01-21 10:51:50|33027.7|33007.7|33036.9|33016.9|33036.9|33016.9|33027.7|33007.7|7
1737456720000|2025-01-21 10:52:00|||||||||3
1737456730000|2025-01-21 10:52:10|||||||||2
1737456760000|2025-01-21 10:52:40|33035.2|33015.2|33033.6|33013.6|33035.2|33015.2|33033.6|33013.6|0
1737456780000|2025-01-21 10:53:00|33032.8|33012.8|33037.1|32997.1|33037.1|33012.8|33032.8|32997.1|2
1737456790000|2025-01-21 10:53:10|33035.3|32995.3|33022.7|33002.7|33035.3|33002.7|33021.9|32991.1|0
1737456800000|2025-01-21 10:53:20|33024.4|33004.4|33026.9|33006.9|33026.9|33006.9|33024.4|33004.4|1
1737456810000|2025-01-21 10:53:30|33028.6|33008.6|33028.6|33008.6|33028.6|33008.6|33028.6|33008.6|0
1737456820000|2025-01-21 10:53:40|33034.6|33014.6|33034.6|33014.6|33034.6|33014.6|33034.6|33014.6|1
1737456840000|2025-01-21 10:54:00|33034.5|33014.5|33034.5|33014.5|33034.5|33014.5|33034.5|33014.5|0
1737456850000|2025-01-21 10:54:10|33036.9|33016.9|33036.9|33016.9|33036.9|33016.9|33036.9|33016.9|0
1737456900000|2025-01-21 10:55:00|33049.4|33009.4|33034.4|33014.4|33049.4|33016.9|33034.4|33009.4|14
1737456920000|2025-01-21 10:55:20|33028.6|33008.6|33034.4|33014.4|33041.1|33014.4|33028.6|33001.1|3
1737456930000|2025-01-21 10:55:30|33036.1|33016.1|33038.6|33018.6|33038.6|33018.6|33036.1|33016.1|1
1737456950000|2025-01-21 10:55:50|||||||||1
1737456970000|2025-01-21 10:56:10|33039.4|33019.4|33039.4|33019.4|33039.4|33019.4|33039.4|33019.4|9
1737456980000|2025-01-21 10:56:20|33037.7|33017.7|33037.7|33017.7|33037.7|33017.7|33037.7|33017.7|2
1737456990000|2025-01-21 10:56:30|33039.4|33019.4|33039.4|33019.4|33039.4|33019.4|33039.4|33019.4|1
1737457000000|2025-01-21 10:56:40|33041.9|33021.9|33045.2|33025.2|33045.2|33025.2|33041.9|33021.9|1
1737457010000|2025-01-21 10:56:50|33044.4|33024.4|33046.7|33026.7|33046.7|33026.7|33044.4|33024.4|1
1737457030000|2025-01-21 10:57:10|33045.2|33025.2|33047.7|33027.7|33047.7|33027.7|33045.2|33025.2|0
1737457060000|2025-01-21 10:57:40|||||||||10
1737457080000|2025-01-21 10:58:00|33049.4|33029.4|33050.2|33030.2|33050.2|33030.2|33049.4|33029.4|4
1737457090000|2025-01-21 10:58:10|33045.2|33025.2|33047.7|33027.7|33047.7|33027.7|33042.7|33022.7|2
1737457100000|2025-01-21 10:58:20|33046|33026|33045.2|33025.2|33046|33026|33045.2|33025.2|1
1737457110000|2025-01-21 10:58:30|||||||||1
1737457120000|2025-01-21 10:58:40|33042.7|33022.7|33030.2|33010.2|33046.1|33022.7|33030.2|33005.2|2
1737457150000|2025-01-21 10:59:10|33029.4|33009.4|33047.7|33007.7|33047.7|33009.4|33029.4|33007.7|28
1737457160000|2025-01-21 10:59:20|33037.7|33017.7|33039.4|33019.4|33039.4|33019.4|33036.9|33016.9|1
1737457180000|2025-01-21 10:59:40|33036.9|33016.9|33039.4|33019.4|33039.4|33019.4|33036.9|33016.9|2
1737457190000|2025-01-21 10:59:50|33038.6|33018.6|33036.9|33016.9|33038.6|33018.6|33036.9|33016.9|0
1737457230000|2025-01-21 11:00:30|33038.6|33018.6|33044.4|33004.4|33044.4|33018.6|33038.6|33004.4|3
1737457240000|2025-01-21 11:00:40|33033.6|33013.6|33032.8|33012.8|33033.6|33013.6|33032.8|33012.8|2
1737457250000|2025-01-21 11:00:50|33030.3|33010.3|33031.1|33011.1|33031.1|33011.1|33030.3|33010.3|0
1737457280000|2025-01-21 11:01:20|33033.6|33013.6|33041.1|33001.1|33041.1|33013.6|33031.9|33001.1|6
1737457290000|2025-01-21 11:01:30|33031.9|33011.9|33031.9|33011.9|33031.9|33011.9|33031.9|33011.9|0
1737457300000|2025-01-21 11:01:40|33033.6|33013.6|33033.6|33013.6|33046.1|33013.6|33033.6|33004.4|0
1737457310000|2025-01-21 11:01:50|33034.5|32994.5|33017.8|32977.8|33034.5|32995.3|33015.3|32977.8|3
1737457320000|2025-01-21 11:02:00|33016.2|32976.2|33007.8|32967.8|33016.2|32976.2|33007.8|32967.8|2
1737457330000|2025-01-21 11:02:10|32995.3|32975.3|32995.3|32975.3|32995.3|32975.3|32995.3|32975.3|1
1737457340000|2025-01-21 11:02:20|32998.7|32958.7|32992.8|32952.8|32998.7|32958.7|32992.8|32952.8|8
1737457360000|2025-01-21 11:02:40|32994.5|32954.5|32994.5|32954.5|32994.5|32954.5|32994.5|32954.5|0
1737457370000|2025-01-21 11:02:50|32992.8|32952.8|32987.8|32947.8|32992.8|32952.8|32987|32947|5
1737457380000|2025-01-21 11:03:00|32989.5|32949.5|32989.5|32949.5|32989.5|32949.5|32989.5|32949.5|0
1737457390000|2025-01-21 11:03:10|32991.1|32951.1|32983.6|32963.6|32991.1|32963.6|32983.6|32951.1|0
1737457400000|2025-01-21 11:03:20|32992.8|32952.8|32992.8|32952.8|32992.8|32952.8|32992.8|32952.8|0
1737457410000|2025-01-21 11:03:30|32992|32952|32983.6|32943.6|32992|32952|32983.6|32943.6|2
1737457440000|2025-01-21 11:04:00|32982.8|32942.8|32982|32942|32982.8|32942.8|32982|32942|3
1737457450000|2025-01-21 11:04:10|32980.3|32940.3|32980.3|32940.3|32980.3|32940.3|32980.3|32940.3|0
1737457460000|2025-01-21 11:04:20|32977|32937|32976.2|32936.2|32977|32937|32976.2|32936.2|0
1737457470000|2025-01-21 11:04:30|32979.5|32939.5|32995.4|32935.4|32995.4|32947.8|32979.5|32935.4|1
1737457480000|2025-01-21 11:04:40|32994.7|32934.7|32987.8|32947.8|32994.7|32947.8|32982|32934.7|0
1737457490000|2025-01-21 11:04:50|32980.3|32960.3|33009.4|32949.4|33009.4|32960.3|32980.3|32949.4|5
1737457500000|2025-01-21 11:05:00|33005.2|32965.2|33016.1|32996.1|33021.1|32996.1|33005.2|32965.2|3
1737457510000|2025-01-21 11:05:10|33013.6|32993.6|33013.6|32993.6|33013.6|32993.6|33013.6|32993.6|1
1737457520000|2025-01-21 11:05:20|33024.4|32984.4|33026.1|32986.1|33026.1|32986.1|33024.4|32984.4|0
1737457540000|2025-01-21 11:05:40|33023.6|32983.6|33023.6|32983.6|33023.6|32983.6|33023.6|32983.6|0
1737457550000|2025-01-21 11:05:50|33024.4|32984.4|33025.3|32985.3|33026.1|32986.1|33023.6|32983.6|0
1737457560000|2025-01-21 11:06:00|33021.1|32981.1|33021.1|32981.1|33021.1|32981.1|33021.1|32981.1|1
1737457570000|2025-01-21 11:06:10|33018.6|32978.6|33018.6|32978.6|33018.6|32978.6|33018.6|32978.6|0
1737457580000|2025-01-21 11:06:20|33012.8|32972.8|33012.8|32972.8|33012.8|32985.3|33005.3|32972.8|0
1737457590000|2025-01-21 11:06:30|33000.3|32980.3|33000.3|32980.3|33000.3|32980.3|33000.3|32980.3|4
1737457600000|2025-01-21 11:06:40|33009.5|32969.5|33009.5|32969.5|33009.5|32969.5|33009.5|32969.5|0
1737457680000|2025-01-21 11:08:00|||||||||3
1737457700000|2025-01-21 11:08:20|32998.7|32978.7|32998.7|32978.7|32998.7|32978.7|32998.7|32978.7|0
1737457710000|2025-01-21 11:08:30|33002|32982|33002|32982|33002|32982|33002|32982|0
1737457720000|2025-01-21 11:08:40|33004.5|32984.5|33006.1|32986.1|33006.1|32986.1|33004.5|32984.5|2
1737457740000|2025-01-21 11:09:00|33022.6|32982.6|33028.6|33008.6|33033.6|33008.6|33022.6|32982.6|1
1737457750000|2025-01-21 11:09:10|33029.4|33009.4|33029.4|33009.4|33029.4|33009.4|33029.4|33009.4|1
1737457760000|2025-01-21 11:09:20|33031.1|33011.1|33031.1|33011.1|33031.1|33011.1|33031.1|33011.1|3
1737457790000|2025-01-21 11:09:50|33036.1|33016.1|33036.1|33016.1|33036.1|33016.1|33036.1|33016.1|14
1737457800000|2025-01-21 11:10:00|33036.9|33016.9|33051.1|33011.1|33051.1|33016.9|33036.9|33009.4|1
1737457810000|2025-01-21 11:10:10|33049.4|33009.4|33036.9|33016.9|33049.4|33016.9|33036.9|33009.4|3
1737457830000|2025-01-21 11:10:30|33035.3|33015.3|33031.9|33011.9|33035.3|33015.3|33031.9|33011.9|2
1737457840000|2025-01-21 11:10:40|33031.8|33011.8|33031.8|33011.8|33031.8|33011.8|33031.8|33011.8|0
1737457850000|2025-01-21 11:10:50|33041.1|33001.1|33041.1|33001.1|33041.1|33001.1|33041.1|33001.1|0
1737457860000|2025-01-21 11:11:00|33040.3|33000.3|33040.3|33000.3|33040.3|33000.3|33040.3|33000.3|0
1737457870000|2025-01-21 11:11:10|33027|33007|33039.3|32999.3|33039.3|33007|33027|32999.3|1
1737457880000|2025-01-21 11:11:20|33034.3|32994.3|33038.6|32998.6|33038.6|32998.6|33034.3|32994.3|1
1737457890000|2025-01-21 11:11:30|33037.8|32997.8|33030.3|32990.3|33041.1|32997.8|33030.3|32981.1|4
1737457900000|2025-01-21 11:11:40|33026.1|32986.1|33008.6|32988.6|33026.1|32993.6|33008.6|32986.1|0
1737457910000|2025-01-21 11:11:50|33005.3|32985.3|33007|32967|33007.8|32985.3|32997|32964.5|14
1737457920000|2025-01-21 11:12:00|33002|32962|32997.8|32957.8|33002|32962|32997.8|32957.8|6
1737457930000|2025-01-21 11:12:10|32997.9|32957.9|32990.3|32970.3|32999.5|32970.3|32990.3|32954.5|2
1737457940000|2025-01-21 11:12:20|33002.8|32962.8|33005.3|32965.3|33005.3|32965.3|33002.8|32962.8|0
1737457950000|2025-01-21 11:12:30|33006.1|32966.1|33006.1|32966.1|33006.1|32966.1|33006.1|32966.1|0
1737457960000|2025-01-21 11:12:40|33011.1|32971.1|33015.3|32975.3|33015.3|32975.3|33011.1|32971.1|2
1737457980000|2025-01-21 11:13:00|33027.8|32967.8|33017|32977|33027.8|32977|33017|32967.8|0
1737457990000|2025-01-21 11:13:10|33015.3|32975.3|33015.3|32975.3|33015.3|32975.3|33015.3|32975.3|0
1737458000000|2025-01-21 11:13:20|33016.8|32976.8|33015.3|32975.3|33020.3|32980.3|33015.3|32975.3|0
1737458010000|2025-01-21 11:13:30|33026.1|32966.1|33020.3|32980.3|33026.1|32980.3|33020.3|32966.1|0
1737458020000|2025-01-21 11:13:40|33024.5|32984.5|33024.5|32984.5|33024.5|32984.5|33024.5|32984.5|0
1737458080000|2025-01-21 11:14:40|33015.3|32995.3|33025.3|32985.3|33025.3|32995.3|33015.3|32984.5|0
1737458090000|2025-01-21 11:14:50|33027|32987|33025.3|32985.3|33027|32987|33025.3|32985.3|0
1737458100000|2025-01-21 11:15:00|33027|32987|33023.6|32983.6|33027|32987|33022.8|32982.8|0
1737458160000|2025-01-21 11:16:00|33023.5|32983.5|33032.8|32972.8|33032.8|32983.5|33023.5|32972.8|0
1737458170000|2025-01-21 11:16:10|33020.3|32980.3|33020.3|32980.3|33020.3|32980.3|33020.3|32980.3|0
1737458190000|2025-01-21 11:16:30|33022|32982|33022|32982|33022|32982|33022|32982|0
1737458200000|2025-01-21 11:16:40|33027|32967|33027|32967|33027|32967|33027|32967|4
1737458210000|2025-01-21 11:16:50|||||||||1
1737458220000|2025-01-21 11:17:00|33025.3|32965.3|33025.3|32965.3|33025.3|32965.3|33022.8|32962.8|0
1737458250000|2025-01-21 11:17:30|33026|32966|33026|32966|33026|32966|33026|32966|0
1737458260000|2025-01-21 11:17:40|33014.5|32974.5|33012.8|32972.8|33014.5|32974.5|33012.8|32972.8|0
1737458280000|2025-01-21 11:18:00|33010|32990|33015.1|32995.1|33015.1|32995.1|33010|32990|8
1737458290000|2025-01-21 11:18:10|33018.5|32998.5|33027.8|32987.8|33027.8|32998.5|33018.5|32987.8|0
1737458310000|2025-01-21 11:18:30|33026.2|32986.2|33026.2|32986.2|33026.2|32986.2|33026.2|32986.2|0
1737458320000|2025-01-21 11:18:40|33022|32982|33022.8|32982.8|33022.8|32982.8|33021.2|32981.2|0
1737458330000|2025-01-21 11:18:50|33016|32976|33016|32976|33016|32976|33016|32976|1
1737458340000|2025-01-21 11:19:00|33017.8|32977.8|33026|32986|33026|32986|33017.8|32977.8|4
1737458350000|2025-01-21 11:19:10|33031|32991|33031|32991|33031|32991|33031|32991|0
1737458360000|2025-01-21 11:19:20|33018.5|32998.5|33029.3|32989.3|33029.3|32998.5|33018.5|32989.3|1
1737458370000|2025-01-21 11:19:30|33028.5|32988.5|33028.5|32988.5|33028.5|32988.5|33028.5|32988.5|0
1737458380000|2025-01-21 11:19:40|33026|32986|33030.3|32990.3|33030.3|32990.3|33026|32986|5
1737458400000|2025-01-21 11:20:00|33031|32991|33030.3|32990.3|33031|32991|33030.3|32990.3|13
1737458410000|2025-01-21 11:20:10|33029.5|32989.5|33029.5|32989.5|33029.5|32989.5|33029.5|32989.5|0
1737458420000|2025-01-21 11:20:20|33018.7|32998.7|33018.7|32998.7|33018.7|32998.7|33018.7|32998.7|0
1737458450000|2025-01-21 11:20:50|33026.2|32986.2|33016|32996|33026.2|32996|33016|32986.2|0
1737458460000|2025-01-21 11:21:00|33017.7|32997.7|33022.7|32982.7|33022.7|32997.7|33017.7|32982.7|1
1737458510000|2025-01-21 11:21:50|33013.5|32993.5|33022.7|32982.7|33022.7|32993.5|33013.5|32982.7|0
1737458520000|2025-01-21 11:22:00|33013.5|32993.5|33029.5|32989.5|33029.5|33000.2|33013.5|32989.5|2
1737458530000|2025-01-21 11:22:10|33020.2|33000.2|33023.5|33003.5|33023.5|33003.5|33020.2|33000.2|0
1737458540000|2025-01-21 11:22:20|33022.7|33002.7|33022.7|33002.7|33022.7|33002.7|33022.7|33002.7|0
1737458550000|2025-01-21 11:22:30|33023.5|33003.5|33022.7|33002.7|33023.5|33003.5|33022.7|33002.7|2
1737458560000|2025-01-21 11:22:40|33020.2|33000.2|33029.5|32989.5|33029.5|33000.2|33018.7|32989.5|12
1737458570000|2025-01-21 11:22:50|33015.2|32995.2|33015.2|32995.2|33024.5|32997|33015.2|32984.5|3
1737458580000|2025-01-21 11:23:00|33012|32992|33000.2|32980.2|33017.9|32992|33000.2|32977.9|10
1737458590000|2025-01-21 11:23:10|32997|32977|32997|32977|32997|32977|32997|32977|0
1737458600000|2025-01-21 11:23:20|||||||||2
1737458610000|2025-01-21 11:23:30|32993.5|32973.5|32983.7|32963.7|32993.5|32973.5|32981.2|32961.2|8
1737458620000|2025-01-21 11:23:40|32985.4|32965.4|32992|32972|32992|32972|32985.4|32965.4|5
1737458630000|2025-01-21 11:23:50|32993.7|32973.7|32993.7|32973.7|32993.7|32973.7|32993.7|32973.7|1
1737458640000|2025-01-21 11:24:00|||||||||3
1737458650000|2025-01-21 11:24:10|32992|32972|32992|32972|32992|32972|32991.2|32971.2|2
1737458660000|2025-01-21 11:24:20|32993.7|32973.7|32993.7|32973.7|32993.7|32973.7|32993.7|32973.7|2
1737458680000|2025-01-21 11:24:40|32999.5|32979.5|33003.7|32983.7|33003.7|32983.7|32999.5|32979.5|4
1737458690000|2025-01-21 11:24:50|33010.1|32990.1|33041|33021|33043.5|33023.5|33010.1|32990.1|29
1737458700000|2025-01-21 11:25:00|33041.8|33021.8|33037|33017|33051|33021.8|33037|33011|3
1737458730000|2025-01-21 11:25:30|33035.2|33015.2|33036|33016|33036|33016|33035.2|33015.2|29
1737458740000|2025-01-21 11:25:40|33035.2|33015.2|33012|32992|33035.2|33015.2|33012|32992|11
1737458750000|2025-01-21 11:25:50|33007.7|32987.7|33007.7|32987.7|33007.7|32987.7|33007.7|32987.7|1
1737458760000|2025-01-21 11:26:00|33005.2|32985.2|33003.7|32983.7|33014.5|32985.2|33003.7|32974.5|1
1737458770000|2025-01-21 11:26:10|33002|32982|33005.2|32965.2|33005.2|32982|33000.2|32965.2|7
1737458780000|2025-01-21 11:26:20|33003.5|32963.5|32991.9|32971.9|33004.4|32971.9|32991.9|32963.5|0
1737458790000|2025-01-21 11:26:30|33004.4|32964.4|32991.9|32971.9|33004.4|32971.9|32991.9|32964.4|0
1737458800000|2025-01-21 11:26:40|33006.2|32966.2|33006.2|32966.2|33006.2|32966.2|33006.2|32966.2|0
1737458810000|2025-01-21 11:26:50|32993.7|32973.7|32991.9|32971.9|32993.7|32973.7|32991.9|32971.9|0
1737458820000|2025-01-21 11:27:00|32993.7|32973.7|32993.7|32973.7|32993.7|32973.7|32993.7|32973.7|0
1737458830000|2025-01-21 11:27:10|32991.9|32971.9|32989.4|32969.4|32991.9|32971.9|32989.4|32969.4|0
1737458840000|2025-01-21 11:27:20|32993.7|32973.7|32994.4|32974.4|32994.4|32974.4|32993.7|32973.7|2
1737458850000|2025-01-21 11:27:30|33013.7|32973.7|33022.7|32982.7|33022.7|32982.7|33013.7|32973.7|0
1737458860000|2025-01-21 11:27:40|33015.2|32995.2|33015.2|32995.2|33015.2|32995.2|33012.7|32992.7|3
1737458870000|2025-01-21 11:27:50|33014.4|32994.4|33014.4|32994.4|33014.4|32994.4|33014.4|32994.4|0
1737458880000|2025-01-21 11:28:00|33025.2|32985.2|33019.4|32979.4|33025.2|32985.2|33019.4|32979.4|1
1737458890000|2025-01-21 11:28:10|33008.7|32988.7|33005.2|32985.2|33008.7|32988.7|33005.2|32985.2|0
1737458900000|2025-01-21 11:28:20|33006|32986|33006|32986|33006|32986|33006|32986|2
1737458910000|2025-01-21 11:28:30|33006.8|32986.8|33019.1|32979.1|33019.1|32986.8|33006.8|32979.1|0
1737458920000|2025-01-21 11:28:40|33022.6|32982.6|33022.6|32982.6|33022.6|32982.6|33022.6|32982.6|0
1737458930000|2025-01-21 11:28:50|||||||||2
1737458940000|2025-01-21 11:29:00|33026|32986|33015.2|32995.2|33026|32995.2|33015.2|32986|2
1737458950000|2025-01-21 11:29:10|33026|32986|33026|32986|33026|32986|33026|32986|0
1737458960000|2025-01-21 11:29:20|33015.2|32995.2|33026|32986|33026|32995.2|33015.2|32986|0
1737458970000|2025-01-21 11:29:30|33027.7|32987.7|33029.4|32989.4|33029.4|32995.2|33015.2|32987.7|0
1737458980000|2025-01-21 11:29:40|33027.7|32987.7|33046|32986|33046|32987.7|33027.7|32986|15
1737458990000|2025-01-21 11:29:50|33047.7|32987.7|33047.7|32987.7|33047.7|32987.7|33047.7|32987.7|1
1737459000000|2025-01-21 11:30:00|33040.2|33000.2|33040.2|33000.2|33040.2|33000.2|33040.2|33000.2|0
1737459010000|2025-01-21 11:30:10|33042.7|33002.7|33042.7|33002.7|33042.7|33002.7|33042.7|33002.7|0
1737459020000|2025-01-21 11:30:20|33033.5|33013.5|33033.5|33013.5|33033.5|33013.5|33033.5|33013.5|0
1737459030000|2025-01-21 11:30:30|33042.7|33002.7|33049.4|32989.4|33049.4|33002.7|33042.7|32989.4|0
1737459060000|2025-01-21 11:31:00|33048.7|32988.7|33031.9|32991.9|33048.7|32991.9|33031.9|32988.7|0
1737459120000|2025-01-21 11:32:00|33031.1|32991.1|33031.1|32991.1|33031.1|32991.1|33031.1|32991.1|2
1737459140000|2025-01-21 11:32:20|33021.9|33001.9|33021.9|33001.9|33021.9|33001.9|33021.9|33001.9|0
1737459160000|2025-01-21 11:32:40|33020.2|33000.2|33020.2|33000.2|33020.2|33000.2|33020.2|33000.2|0
1737459180000|2025-01-21 11:33:00|33018.6|32998.6|33018.6|32998.6|33018.6|32998.6|33018.6|32998.6|0
1737459190000|2025-01-21 11:33:10|33027.9|32987.9|33024.6|32984.6|33027.9|32987.9|33023.6|32983.6|0
1737459200000|2025-01-21 11:33:20|33023.6|32983.6|33020.4|32980.4|33025.4|32985.4|33020.4|32980.4|8
1737459210000|2025-01-21 11:33:30|33021.1|32981.1|33022.9|32982.9|33022.9|32982.9|33021.1|32981.1|0
1737459220000|2025-01-21 11:33:40|33010.4|32990.4|33015.4|32975.4|33019.6|32990.4|33010.4|32975.4|0
1737459240000|2025-01-21 11:34:00|33017.9|32977.9|33032.9|32972.9|33032.9|32977.9|33017.9|32972.9|5
1737459250000|2025-01-21 11:34:10|33030.4|32990.4|33030.4|32990.4|33030.4|32990.4|33030.4|32990.4|0
1737459280000|2025-01-21 11:34:40|33031.1|32991.1|33031.1|32991.1|33031.1|32991.1|33031.1|32991.1|0
1737459290000|2025-01-21 11:34:50|||||||||2
1737459300000|2025-01-21 11:35:00|33029.4|32989.4|33029.4|32989.4|33029.4|32989.4|33029.4|32989.4|0
1737459320000|2025-01-21 11:35:20|33016.9|32996.9|33014.4|32994.4|33016.9|32996.9|33014.4|32994.4|0
1737459330000|2025-01-21 11:35:30|33012.7|32992.7|33012.7|32992.7|33012.7|32992.7|33012.7|32992.7|0
1737459340000|2025-01-21 11:35:40|33014.4|32994.4|33014.4|32994.4|33014.4|32994.4|33014.4|32994.4|0
1737459350000|2025-01-21 11:35:50|33013.6|32993.6|33011.9|32991.9|33013.6|32993.6|33011.9|32991.9|0
1737459360000|2025-01-21 11:36:00|33008.6|32988.6|33008.6|32988.6|33008.6|32988.6|33008.6|32988.6|9
1737459370000|2025-01-21 11:36:10|||||||||1
1737459390000|2025-01-21 11:36:30|33010.4|32990.4|33007.9|32987.9|33010.4|32990.4|33007.9|32987.9|0
1737459410000|2025-01-21 11:36:50|33010.4|32990.4|33010.4|32990.4|33010.4|32990.4|33010.4|32990.4|0
1737459420000|2025-01-21 11:37:00|33010.3|32990.3|33010.3|32990.3|33010.3|32990.3|33010.3|32990.3|0
1737459460000|2025-01-21 11:37:40|33008.6|32988.6|33008.6|32988.6|33008.6|32988.6|33008.6|32988.6|0
1737459510000|2025-01-21 11:38:30|33010.3|32990.3|33010.3|32990.3|33010.3|32990.3|33010.3|32990.3|0
1737459520000|2025-01-21 11:38:40|33006.1|32986.1|33006.1|32986.1|33006.1|32986.1|33006.1|32986.1|0
1737459530000|2025-01-21 11:38:50|33007.8|32987.8|33007.8|32987.8|33007.8|32987.8|33007.8|32987.8|0
1737459540000|2025-01-21 11:39:00|33006.1|32986.1|32997.1|32977.1|33006.1|32986.1|32997.1|32977.1|3
1737459550000|2025-01-21 11:39:10|32996.3|32976.3|32989.6|32969.6|32996.3|32976.3|32989.6|32969.6|0
1737459560000|2025-01-21 11:39:20|32986.1|32966.1|32986.1|32966.1|32986.1|32966.1|32986.1|32966.1|0
1737459570000|2025-01-21 11:39:30|32992.8|32952.8|32992.8|32952.8|32992.8|32952.8|32992.8|32952.8|3
1737459580000|2025-01-21 11:39:40|32991.1|32951.1|32990.3|32950.3|32991.1|32951.1|32990.3|32950.3|1
1737459600000|2025-01-21 11:40:00|32992.1|32952.1|32993.6|32953.6|32993.6|32953.6|32992.1|32952.1|3
1737459610000|2025-01-21 11:40:10|32995.3|32955.3|32995.3|32955.3|32995.3|32955.3|32995.3|32955.3|0
1737459630000|2025-01-21 11:40:30|32997.8|32957.8|32999.6|32959.6|32999.6|32959.6|32997.1|32957.1|2
1737459640000|2025-01-21 11:40:40|33002.1|32962.1|32993.8|32973.8|33002.8|32973.8|32993.8|32962.1|0
1737459650000|2025-01-21 11:40:50|33002.8|32962.8|33007.8|32967.8|33007.8|32967.8|33002.8|32962.8|4
1737459660000|2025-01-21 11:41:00|33007.1|32967.1|32997.8|32957.8|33007.1|32967.1|32997.8|32957.8|1
1737459670000|2025-01-21 11:41:10|32988.6|32968.6|32988.6|32968.6|32988.6|32968.6|32988.6|32968.6|1
1737459690000|2025-01-21 11:41:30|32990.3|32970.3|33008.6|32968.6|33008.6|32970.3|32990.3|32964.4|1
1737459720000|2025-01-21 11:42:00|33007.8|32967.8|33009.6|32969.6|33009.6|32969.6|33007.8|32967.8|0
1737459750000|2025-01-21 11:42:30|33009.5|32969.5|33009.5|32969.5|33009.5|32969.5|33009.5|32969.5|0
1737459760000|2025-01-21 11:42:40|||||||||2
1737459770000|2025-01-21 11:42:50|32998.8|32978.8|32998.8|32978.8|32998.8|32978.8|32998.8|32978.8|0
1737459780000|2025-01-21 11:43:00|32996.3|32976.3|32987|32967|32996.3|32976.3|32983.8|32956.3|0
1737459790000|2025-01-21 11:43:10|32997.8|32957.8|32997.8|32957.8|32997.8|32957.8|32997.8|32957.8|0
1737459800000|2025-01-21 11:43:20|32988.6|32968.6|32988.6|32968.6|32988.6|32968.6|32988.6|32968.6|1
1737459810000|2025-01-21 11:43:30|32992|32972|32999.5|32959.5|32999.5|32972|32992|32957.8|2
1737459820000|2025-01-21 11:43:40|32997.8|32957.8|33000.3|32960.3|33000.3|32960.3|32997.8|32957.8|1
1737459830000|2025-01-21 11:43:50|32999.5|32959.5|32999.5|32959.5|32999.5|32959.5|32999.5|32959.5|1
1737459840000|2025-01-21 11:44:00|33000.3|32960.3|32999.5|32959.5|33000.3|32960.3|32999.5|32959.5|0
1737459850000|2025-01-21 11:44:10|32997.8|32957.8|32997.8|32957.8|32997.8|32957.8|32997.8|32957.8|0
1737459860000|2025-01-21 11:44:20|32993|32953|32958|32938|32993|32953|32958|32929.5|9
1737459870000|2025-01-21 11:44:30|32954.5|32934.5|32952|32932|32954.5|32934.5|32952|32932|53
1737459880000|2025-01-21 11:44:40|32943|32903|32937|32917|32943|32919.7|32933.8|32903|4
1737459890000|2025-01-21 11:44:50|32941.3|32921.3|32941.3|32921.3|32941.3|32921.3|32941.3|32921.3|1
1737459900000|2025-01-21 11:45:00|32942|32922|32951.3|32931.3|32951.3|32931.3|32942|32922|2
1737459910000|2025-01-21 11:45:10|32952|32932|32952.8|32932.8|32952.8|32932.8|32952|32932|1
1737459920000|2025-01-21 11:45:20|32953.6|32933.6|32958.8|32938.8|32958.8|32938.8|32953.6|32933.6|1
1737459930000|2025-01-21 11:45:30|32959.5|32939.5|32978.6|32958.6|32978.6|32958.6|32959.5|32939.5|6
1737459940000|2025-01-21 11:45:40|32982.8|32962.8|32995.3|32975.3|32999.4|32975.3|32982.8|32959.4|5
1737459950000|2025-01-21 11:45:50|32996.9|32976.9|33000.3|32980.3|33000.3|32980.3|32996.9|32976.9|0
1737459960000|2025-01-21 11:46:00|32999.5|32979.5|33000.3|32980.3|33000.3|32980.3|32999.5|32979.5|0
1737459970000|2025-01-21 11:46:10|||||||||6
1737460000000|2025-01-21 11:46:40|33001.1|32981.1|33005.3|32985.3|33007.8|32987.8|33001.1|32981.1|8
1737460010000|2025-01-21 11:46:50|33002.8|32982.8|33016.9|32976.9|33016.9|32982.8|33002.8|32976.1|2
1737460020000|2025-01-21 11:47:00|33014.4|32974.4|33014.4|32974.4|33014.4|32974.4|33014.4|32974.4|0
1737460030000|2025-01-21 11:47:10|33006.9|32986.9|33014.4|32974.4|33016.1|32986.9|33005.2|32974.4|0
1737460040000|2025-01-21 11:47:20|33006.9|32986.9|33005.3|32985.3|33014.4|32986.9|33004.4|32974.4|0
1737460050000|2025-01-21 11:47:30|33003.6|32983.6|33014.4|32974.4|33014.4|32983.6|33003.6|32974.4|0
1737460060000|2025-01-21 11:47:40|33005.2|32985.2|33017.7|32977.7|33017.7|32985.2|33003.6|32974.4|2
1737460070000|2025-01-21 11:47:50|33018.4|32978.4|33019.4|32979.4|33020.2|32980.2|33018.4|32978.4|0
1737460080000|2025-01-21 11:48:00|33014.2|32994.2|33014.2|32994.2|33014.2|32994.2|33014.2|32994.2|0
1737460090000|2025-01-21 11:48:10|33019.4|32999.4|33019.4|32999.4|33019.4|32999.4|33018.6|32998.6|0
1737460100000|2025-01-21 11:48:20|33016.9|32996.9|33016.9|32996.9|33016.9|32996.9|33016.9|32996.9|0
1737460120000|2025-01-21 11:48:40|||||||||1
1737460130000|2025-01-21 11:48:50|33018.6|32998.6|33019.4|32999.4|33019.4|32999.4|33018.6|32998.6|2
1737460150000|2025-01-21 11:49:10|33020.2|33000.2|33020.2|33000.2|33020.2|33000.2|33020.2|33000.2|0
1737460160000|2025-01-21 11:49:20|33019.4|32999.4|33015.2|32995.2|33019.4|32999.4|33015.2|32995.2|1
1737460170000|2025-01-21 11:49:30|33013.4|32993.4|33013.4|32993.4|33013.4|32993.4|33013.4|32993.4|0
1737460200000|2025-01-21 11:50:00|33012.7|32992.7|33011.9|32991.9|33012.7|32992.7|33011.9|32991.9|2
1737460230000|2025-01-21 11:50:30|33027.2|32967.2|33027.2|32967.2|33027.2|32967.2|33027.2|32967.2|1
1737460240000|2025-01-21 11:50:40|33020.3|32960.3|33013.6|32973.6|33020.3|32973.6|33013.6|32958.6|2
1737460250000|2025-01-21 11:50:50|33005.2|32985.2|33005.2|32985.2|33005.2|32985.2|33005.2|32985.2|1
1737460260000|2025-01-21 11:51:00|33006.9|32986.9|33006.9|32986.9|33006.9|32986.9|33006.9|32986.9|0
1737460270000|2025-01-21 11:51:10|33008.4|32988.4|33016.9|32996.9|33016.9|32996.9|33008.4|32988.4|0
1737460290000|2025-01-21 11:51:30|33020.2|33000.2|33015.2|32995.2|33020.2|33000.2|33015.2|32995.2|6
1737460300000|2025-01-21 11:51:40|33000.3|32980.3|33009.4|32949.4|33011.1|32980.3|32993.4|32949.4|2
1737460310000|2025-01-21 11:51:50|33008.6|32948.6|32989.4|32949.4|33008.6|32951.1|32989.4|32947.7|10
1737460320000|2025-01-21 11:52:00|32991.1|32951.1|32991.1|32951.1|32991.1|32951.1|32991.1|32951.1|0
1737460330000|2025-01-21 11:52:10|32992.8|32952.8|32989.4|32949.4|32992.8|32952.8|32989.4|32949.4|0
1737460360000|2025-01-21 11:52:40|32991.1|32951.1|32992.8|32952.8|32992.8|32952.8|32991.1|32951.1|0
1737460370000|2025-01-21 11:52:50|32985.3|32965.3|32985.3|32965.3|32985.3|32965.3|32985.3|32965.3|0
1737460380000|2025-01-21 11:53:00|32987.8|32967.8|32987|32967|32987.8|32967.8|32987|32967|0
1737460390000|2025-01-21 11:53:10|32985.3|32965.3|32996.9|32956.9|32996.9|32965.3|32985.3|32956.9|0
1737460410000|2025-01-21 11:53:30|32998.6|32958.6|32998.6|32958.6|32998.6|32958.6|32998.6|32958.6|1
1737460440000|2025-01-21 11:54:00|33004.4|32944.4|32998.6|32958.6|33004.4|32958.6|32996.9|32944.4|0
1737460460000|2025-01-21 11:54:20|32999.4|32959.4|33001.1|32961.1|33001.1|32961.1|32999.4|32959.4|1
1737460470000|2025-01-21 11:54:30|33007.9|32967.9|33011.1|32971.1|33011.1|32971.1|33007.9|32967.9|3
1737460480000|2025-01-21 11:54:40|33009.4|32969.4|33009.4|32969.4|33009.4|32969.4|33009.4|32969.4|0
1737460490000|2025-01-21 11:54:50|33011.9|32971.9|33011.9|32971.9|33021.1|32971.9|33011.9|32961.1|3
1737460500000|2025-01-21 11:55:00|33021.1|32961.1|33011.1|32971.1|33021.1|32971.1|33007.8|32961.1|3
1737460510000|2025-01-21 11:55:10|33012.8|32972.8|33007.6|32987.6|33013.6|32989.4|33005.9|32972.8|1
1737460520000|2025-01-21 11:55:20|33010.1|32990.1|33010.1|32990.1|33010.1|32990.1|33010.1|32990.1|0
1737460530000|2025-01-21 11:55:30|33007.6|32987.6|33007.6|32987.6|33007.6|32987.6|33007.6|32987.6|0
1737460550000|2025-01-21 11:55:50|33010.1|32990.1|33014.4|32974.4|33014.4|32990.1|33010.1|32974.4|0
1737460570000|2025-01-21 11:56:10|33006.9|32986.9|33019.4|32979.4|33019.4|32986.9|33006.9|32979.4|6
1737460580000|2025-01-21 11:56:20|33018.6|32978.6|33016.9|32976.9|33018.6|32978.6|33016.9|32976.9|0
1737460630000|2025-01-21 11:57:10|33018.6|32978.6|33020.3|32980.3|33020.3|32980.3|33018.6|32978.6|2
1737460650000|2025-01-21 11:57:30|33026.1|32986.1|33026.1|32986.1|33026.1|32986.1|33026.1|32986.1|0
1737460670000|2025-01-21 11:57:50|33016.9|32996.9|33016.9|32996.9|33016.9|32996.9|33016.9|32996.9|0
1737460690000|2025-01-21 11:58:10|33014.4|32994.4|33020.9|32980.9|33020.9|32994.4|33014.4|32978.6|11
1737460700000|2025-01-21 11:58:20|33013.6|32993.6|33020|33000|33029.2|33000|33013.6|32989.2|15
1737460710000|2025-01-21 11:58:30|33023.4|33003.4|33023.4|33003.4|33023.4|33003.4|33023.4|33003.4|0
1737460800000|2025-01-21 12:00:00|33028.7|32988.7|33005.1|32985.1|33028.7|32988.7|33005.1|32979.3|8
1737460810000|2025-01-21 12:00:10|33013.6|32973.6|33013.6|32973.6|33013.6|32973.6|33013.6|32973.6|2
1737460820000|2025-01-21 12:00:20|33011.8|32971.8|33013.6|32973.6|33013.6|32973.6|33011.8|32971.8|0
1737460830000|2025-01-21 12:00:30|33015.3|32975.3|33016.1|32976.1|33016.1|32976.1|33015.3|32975.3|1
1737460840000|2025-01-21 12:00:40|33006.8|32986.8|33016.1|32976.1|33016.1|32986.8|33006.8|32976.1|1
1737460850000|2025-01-21 12:00:50|33014.3|32974.3|33003.6|32983.6|33014.3|32983.6|33003.6|32974.3|0
1737460860000|2025-01-21 12:01:00|33004.3|32984.3|33005.3|32985.3|33006.1|32986.1|33003.6|32983.6|2
1737460870000|2025-01-21 12:01:10|33004.3|32984.3|33003.6|32983.6|33005.3|32985.3|33003.6|32983.6|0
1737460920000|2025-01-21 12:02:00|33014.3|32974.3|33005.1|32985.1|33014.3|32985.1|33003.6|32974.3|0
1737460930000|2025-01-21 12:02:10|33006.8|32986.8|33006.8|32986.8|33006.8|32986.8|33006.8|32986.8|0
1737460960000|2025-01-21 12:02:40|33006.1|32986.1|33006.8|32986.8|33006.8|32986.8|33006.1|32986.1|0
1737460980000|2025-01-21 12:03:00|33018.1|32958.1|32987.1|32967.1|33018.1|32967.1|32987.1|32958.1|13
1737460990000|2025-01-21 12:03:10|32996.4|32956.4|32978.7|32958.7|32996.4|32958.7|32978.7|32947.8|1
1737461000000|2025-01-21 12:03:20|32989.5|32949.5|32980.3|32960.3|32989.5|32960.3|32980.3|32949.5|1
1737461010000|2025-01-21 12:03:30|32996.2|32956.2|32996.2|32956.2|32996.2|32956.2|32996.2|32956.2|0
1737461030000|2025-01-21 12:03:50|33001.2|32961.2|33009.5|32969.5|33016.2|32969.5|33001.2|32956.2|0
1737461040000|2025-01-21 12:04:00|33011.2|32971.2|33011.2|32971.2|33011.2|32971.2|33011.2|32971.2|0
1737461050000|2025-01-21 12:04:10|33012|32972|33011.2|32971.2|33012|32972|33011.2|32971.2|0
1737461060000|2025-01-21 12:04:20|33012|32972|33012|32972|33012|32972|33012|32972|0
1737461070000|2025-01-21 12:04:30|33013.7|32973.7|33011.2|32971.2|33013.7|32973.7|33011.2|32971.2|0
1737461080000|2025-01-21 12:04:40|33009.5|32969.5|33004.5|32964.5|33009.5|32969.5|33004.5|32964.5|2
1737461100000|2025-01-21 12:05:00|33002.8|32962.8|33001.2|32961.2|33002.8|32972|32992|32959.5|0
1737461110000|2025-01-21 12:05:10|33002.8|32962.8|33007|32967|33007|32967|33002.8|32962.8|0
1737461120000|2025-01-21 12:05:20|33021.2|32961.2|33026|32966|33026|32973.5|33013.5|32961.2|0
1737461130000|2025-01-21 12:05:30|33031.2|32971.2|33031|32991|33032.9|32998.5|33018.5|32971.2|3
1737461140000|2025-01-21 12:05:40|33032.8|32992.8|33026|33006|33032.8|33006|33022.8|32992.8|7
1737461150000|2025-01-21 12:05:50|33027.8|33007.8|33027.8|33007.8|33027.8|33007.8|33027.8|33007.8|0
1737461160000|2025-01-21 12:06:00|33028.5|33008.5|33030.3|33010.3|33030.3|33010.3|33027.8|33007.8|3
1737461170000|2025-01-21 12:06:10|33027.8|33007.8|33025.3|33005.3|33027.8|33007.8|33025.3|33005.3|2
1737461180000|2025-01-21 12:06:20|33024.5|33004.5|33029.5|32989.5|33032.9|33004.5|33024.5|32989.5|2
1737461200000|2025-01-21 12:06:40|33024.5|32984.5|33015.3|32995.3|33024.5|32995.3|33015.3|32984.5|0
1737461210000|2025-01-21 12:06:50|33024.5|32984.5|33015.3|32995.3|33024.5|32997|33015.3|32984.5|0
1737461220000|2025-01-21 12:07:00|33017|32997|33017|32997|33026.2|32997|33017|32986.2|0
1737461230000|2025-01-21 12:07:10|33026.2|32986.2|33024.5|32984.5|33026.2|32986.2|33024.5|32984.5|0
1737461250000|2025-01-21 12:07:30|33026.2|32986.2|33026.2|32986.2|33026.2|32986.2|33026.2|32986.2|0
1737461260000|2025-01-21 12:07:40|33024.5|32984.5|33012|32992|33024.5|32992|33012|32984.5|1
1737461270000|2025-01-21 12:07:50|33021.2|32981.2|33017.8|32977.8|33021.2|32981.2|33017.8|32977.8|1
1737461280000|2025-01-21 12:08:00|33007|32987|33007|32987|33007|32987|33007|32987|0
1737461290000|2025-01-21 12:08:10|33005.3|32985.3|33005.3|32985.3|33005.3|32985.3|33005.3|32985.3|0
1737461300000|2025-01-21 12:08:20|33014.5|32974.5|33014.5|32974.5|33014.5|32974.5|33014.5|32974.5|1
1737461310000|2025-01-21 12:08:30|33010.3|32970.3|33010.3|32970.3|33010.3|32970.3|33010.3|32970.3|0
1737461330000|2025-01-21 12:08:50|33017.8|32957.8|33012|32972|33017.8|32972|33012|32957.8|0
1737461340000|2025-01-21 12:09:00|33012.8|32972.8|33012.8|32972.8|33012.8|32972.8|33012.8|32972.8|1
1737461350000|2025-01-21 12:09:10|33013.5|32973.5|32990.3|32970.3|33013.5|32973.5|32990.3|32959.5|2
1737461360000|2025-01-21 12:09:20|33001|32961|32999.3|32959.3|33001|32961|32999.3|32959.3|0
1737461380000|2025-01-21 12:09:40|32988.5|32968.5|32988.5|32968.5|32988.5|32968.5|32988.5|32968.5|0
1737461390000|2025-01-21 12:09:50|32999.3|32959.3|32999.3|32959.3|32999.3|32959.3|32999.3|32959.3|0
1737461400000|2025-01-21 12:10:00|33002.7|32962.7|33002.7|32962.7|33002.7|32962.7|33002.7|32962.7|0
1737461410000|2025-01-21 12:10:10|33001|32961|32996|32956|33001|32961|32995.2|32955.2|2
1737461420000|2025-01-21 12:10:20|32995.2|32955.2|32991.8|32951.8|32996|32956|32991.8|32951.8|0
1737461430000|2025-01-21 12:10:30|32992.6|32952.6|32996.8|32956.8|32996.8|32956.8|32992.6|32952.6|0
1737461440000|2025-01-21 12:10:40|32998.5|32958.5|33000.2|32960.2|33000.2|32960.2|32998.5|32958.5|0
1737461490000|2025-01-21 12:11:30|32994.5|32954.5|32994.5|32954.5|32994.5|32954.5|32994.5|32954.5|3
1737461500000|2025-01-21 12:11:40|32992.7|32952.7|32995.2|32955.2|32995.2|32955.2|32992.7|32952.7|0
1737461510000|2025-01-21 12:11:50|33009.5|32949.5|33009.5|32949.5|33009.5|32949.5|33009.5|32949.5|0
1737461540000|2025-01-21 12:12:20|33002|32962|33014.5|32954.5|33014.5|32962|32998.5|32954.5|1
1737461550000|2025-01-21 12:12:30|32998.5|32958.5|32996.8|32956.8|33011|32960.2|32996.8|32951|0
1737461580000|2025-01-21 12:13:00|32995.2|32955.2|32991.8|32951.8|32995.2|32955.2|32991.8|32951.8|0
1737461590000|2025-01-21 12:13:10|33001|32941|32988.5|32948.5|33001|32948.5|32988.5|32941|0
1737461610000|2025-01-21 12:13:30|32997.7|32937.7|32997.7|32937.7|32997.7|32937.7|32997.7|32937.7|1
1737461620000|2025-01-21 12:13:40|||||||||1
1737461640000|2025-01-21 12:14:00|32996.2|32936.2|32975.4|32935.4|32996.2|32939.6|32975.4|32935.4|11
1737461650000|2025-01-21 12:14:10|32976.2|32936.2|32987.7|32927.7|32987.7|32936.2|32976.2|32927.7|3
1737461660000|2025-01-21 12:14:20|32988.5|32928.5|32987.7|32927.7|32988.5|32928.5|32987.7|32927.7|0
1737461680000|2025-01-21 12:14:40|32988.5|32928.5|32989.3|32929.3|32989.3|32929.3|32988.5|32928.5|0
1737461700000|2025-01-21 12:15:00|32991|32931|32994.5|32934.5|32994.5|32947|32983.5|32931|3
1737461710000|2025-01-21 12:15:10|32989.5|32929.5|32983.5|32923.5|32989.5|32929.5|32983.5|32923.5|4
1737461720000|2025-01-21 12:15:20|32984.3|32924.3|32987.7|32927.7|32987.7|32927.7|32984.3|32924.3|1
1737461730000|2025-01-21 12:15:30|32976.9|32936.9|32976.9|32936.9|32976.9|32936.9|32976.9|32936.9|0
1737461740000|2025-01-21 12:15:40|32975.2|32935.2|32975.2|32935.2|32975.2|32935.2|32975.2|32935.2|0
1737461750000|2025-01-21 12:15:50|32966.8|32946.8|32966.8|32946.8|32966.8|32946.8|32966.8|32946.8|0
1737461760000|2025-01-21 12:16:00|32963.4|32943.4|32971|32931|32971|32943.4|32963.4|32931|1
1737461770000|2025-01-21 12:16:10|32960.2|32940.2|32971|32931|32971|32941.9|32960.2|32931|0
1737461780000|2025-01-21 12:16:20|32960.2|32940.2|32960.2|32940.2|32960.2|32940.2|32960.2|32940.2|0
1737461800000|2025-01-21 12:16:40|32958.7|32938.7|32966.2|32926.2|32966.2|32938.7|32958.7|32926.2|2
1737461810000|2025-01-21 12:16:50|32967.9|32927.9|32957.9|32937.9|32967.9|32938.7|32957.9|32927.9|2
1737461840000|2025-01-21 12:17:20|32959.4|32939.4|32959.4|32939.4|32959.4|32939.4|32959.4|32939.4|2
1737461850000|2025-01-21 12:17:30|32961.2|32941.2|32961.2|32941.2|32961.2|32941.2|32961.2|32941.2|1
1737461860000|2025-01-21 12:17:40|32961.9|32941.9|32961.9|32941.9|32961.9|32941.9|32961.9|32941.9|1
1737461870000|2025-01-21 12:17:50|32991|32931|32991|32931|32991|32931|32991|32931|11
1737461880000|2025-01-21 12:18:00|32993.5|32933.5|32985.9|32945.9|32993.5|32945.9|32985.9|32933.5|5
1737461890000|2025-01-21 12:18:10|32989.3|32949.3|32987.6|32947.6|32989.3|32949.3|32987.6|32947.6|4
1737461900000|2025-01-21 12:18:20|32986|32946|32984.3|32944.3|32986|32946|32984.3|32944.3|0
1737461910000|2025-01-21 12:18:30|||||||||1
1737461960000|2025-01-21 12:19:20|||||||||1
1737461970000|2025-01-21 12:19:30|32986|32946|32986|32946|32986|32946|32986|32946|2
1737461980000|2025-01-21 12:19:40|32984.3|32944.3|32984.3|32944.3|32984.3|32944.3|32984.3|32944.3|0
1737461990000|2025-01-21 12:19:50|32976.8|32956.8|32976.8|32956.8|32976.8|32956.8|32976.8|32956.8|1
1737462010000|2025-01-21 12:20:10|32979.3|32959.3|32994.1|32954.1|32994.1|32963.3|32979.3|32954.1|7
1737462020000|2025-01-21 12:20:20|||||||||1
1737462030000|2025-01-21 12:20:30|32995.8|32955.8|32995.8|32955.8|32995.8|32966.6|32986.6|32955.8|3
1737462040000|2025-01-21 12:20:40|32983.3|32963.3|32983.3|32963.3|32983.3|32963.3|32983.3|32963.3|0
1737462060000|2025-01-21 12:21:00|||||||||1
1737462070000|2025-01-21 12:21:10|32985.1|32965.1|32983.3|32963.3|32985.1|32965.1|32983.3|32963.3|3
1737462090000|2025-01-21 12:21:30|32982.6|32962.6|32980.1|32960.1|32982.6|32962.6|32980.1|32960.1|6
1737462100000|2025-01-21 12:21:40|32978.3|32958.3|32975.2|32955.2|32986|32958.3|32975.2|32946|3
1737462110000|2025-01-21 12:21:50|32973.3|32953.3|32984.3|32944.3|32985.8|32955.1|32973.3|32942.6|5
1737462130000|2025-01-21 12:22:10|32976.8|32956.8|32976.8|32956.8|32976.8|32956.8|32976.8|32956.8|3
1737462150000|2025-01-21 12:22:30|32978.5|32958.5|32976|32956|32978.5|32958.5|32976|32956|0
1737462170000|2025-01-21 12:22:50|32976.8|32956.8|32986|32946|32986|32956.8|32974.3|32946|1
1737462200000|2025-01-21 12:23:20|32976.8|32956.8|32976.8|32956.8|32976.8|32956.8|32976.8|32956.8|1
1737462210000|2025-01-21 12:23:30|32971.8|32951.8|32962.6|32942.6|32971.8|32951.8|32962.6|32942.6|2
1737462220000|2025-01-21 12:23:40|32961|32941|32957.6|32937.6|32961|32941|32957.6|32937.6|2
1737462230000|2025-01-21 12:23:50|32966|32926|32951.1|32931.1|32966|32931.9|32951.1|32926|0
1737462240000|2025-01-21 12:24:00|32946|32926|32942.6|32922.6|32946|32926|32942.6|32922.6|8
1737462260000|2025-01-21 12:24:20|32944.3|32924.3|32945.1|32925.1|32945.1|32925.1|32942.6|32922.6|1
1737462270000|2025-01-21 12:24:30|32943.3|32923.3|32943.3|32923.3|32943.3|32923.3|32943.3|32923.3|0
1737462280000|2025-01-21 12:24:40|32941.6|32921.6|32941.6|32921.6|32941.6|32921.6|32941.6|32921.6|1
1737462300000|2025-01-21 12:25:00|32943.3|32923.3|32942.6|32922.6|32943.3|32923.3|32942.6|32922.6|7
1737462310000|2025-01-21 12:25:10|32941.8|32921.8|32946.8|32926.8|32946.8|32926.8|32941.8|32921.8|6
1737462330000|2025-01-21 12:25:30|32946|32926|32946|32926|32946|32926|32946|32926|0
1737462340000|2025-01-21 12:25:40|32949.4|32929.4|32954.3|32934.3|32954.3|32934.3|32949.4|32929.4|2
1737462350000|2025-01-21 12:25:50|32959.4|32939.4|32959.4|32939.4|32959.4|32939.4|32959.4|32939.4|1
1737462360000|2025-01-21 12:26:00|32960.2|32940.2|32972.7|32932.7|32972.7|32941.9|32960.2|32932.7|1
1737462370000|2025-01-21 12:26:10|32963.5|32943.5|32963.5|32943.5|32963.5|32943.5|32963.5|32943.5|0
1737462380000|2025-01-21 12:26:20|32965.2|32945.2|32974.3|32954.3|32974.3|32954.3|32965.2|32945.2|6
1737462390000|2025-01-21 12:26:30|32975|32955|32975|32955|32975|32955|32975|32955|0
1737462400000|2025-01-21 12:26:40|32979.3|32959.3|32978.5|32958.5|32979.3|32959.3|32978.5|32958.5|7
1737462410000|2025-01-21 12:26:50|32981.8|32961.8|32981.8|32961.8|32981.8|32961.8|32981.8|32961.8|1
1737462440000|2025-01-21 12:27:20|32982.5|32962.5|32984.3|32964.3|32984.3|32964.3|32981.8|32961.8|0
1737462450000|2025-01-21 12:27:30|32986.8|32966.8|32981.8|32961.8|32988.5|32968.5|32981.8|32961.8|4
1737462460000|2025-01-21 12:27:40|32983.5|32963.5|32983.5|32963.5|32983.5|32963.5|32983.5|32963.5|0
1737462470000|2025-01-21 12:27:50|32981|32961|32976.1|32956.1|32981|32961|32976.1|32956.1|2
1737462480000|2025-01-21 12:28:00|32974.4|32954.4|32974.4|32954.4|32974.4|32954.4|32974.4|32954.4|2
1737462490000|2025-01-21 12:28:10|32975.2|32955.2|32975.2|32955.2|32975.2|32955.2|32975.2|32955.2|0
1737462500000|2025-01-21 12:28:20|32973.5|32953.5|32982.7|32942.7|32982.7|32953.5|32973.5|32940.2|2
1737462510000|2025-01-21 12:28:30|32981.9|32941.9|32968.6|32948.6|32981.9|32948.6|32968.6|32939.4|4
1737462520000|2025-01-21 12:28:40|32966.9|32946.9|32961.9|32941.9|32974.4|32946.9|32961.9|32934.4|0
1737462550000|2025-01-21 12:29:10|32963.6|32943.6|32975.2|32955.2|32975.2|32955.2|32961.9|32932.7|8
1737462560000|2025-01-21 12:29:20|32985.2|32965.2|32990.2|32970.2|32999.4|32970.2|32985.2|32956|19
1737462570000|2025-01-21 12:29:30|32991.9|32971.9|32991|32971|32991.9|32971.9|32991|32971|3
1737462580000|2025-01-21 12:29:40|32992.7|32972.7|32992.7|32972.7|32992.7|32972.7|32992.7|32972.7|0
1737462590000|2025-01-21 12:29:50|32993.5|32973.5|32993.5|32973.5|32993.5|32973.5|32993.5|32973.5|1
1737462600000|2025-01-21 12:30:00|32995.2|32975.2|32996.9|32976.9|32996.9|32976.9|32995.2|32975.2|1
1737462610000|2025-01-21 12:30:10|32994.4|32974.4|32994.4|32974.4|32994.4|32974.4|32994.4|32974.4|0
1737462630000|2025-01-21 12:30:30|32981.9|32961.9|32981.9|32961.9|32981.9|32961.9|32981.9|32961.9|15
1737462640000|2025-01-21 12:30:40|32966.9|32946.9|32966.9|32946.9|32966.9|32946.9|32966.9|32946.9|0
1737462650000|2025-01-21 12:30:50|32977.7|32937.7|32973.6|32953.6|32982.8|32953.6|32973.6|32937.7|2
1737462670000|2025-01-21 12:31:10|32975.2|32955.2|32976.9|32956.9|32977.7|32957.7|32975.2|32955.2|5
1737462680000|2025-01-21 12:31:20|32981.9|32961.9|32984.4|32964.4|32984.4|32964.4|32981.9|32961.9|20
1737462690000|2025-01-21 12:31:30|32983.6|32963.6|32996.1|32976.1|32996.1|32976.1|32983.6|32963.6|13
1737462700000|2025-01-21 12:31:40|32996.9|32976.9|32999.4|32979.4|32999.4|32979.4|32996.9|32976.9|3
1737462710000|2025-01-21 12:31:50|33001.9|32981.9|32999.4|32979.4|33001.9|32981.9|32999.4|32979.4|1
1737462720000|2025-01-21 12:32:00|32998.6|32978.6|32976.9|32956.9|32999.2|32978.6|32976.9|32939.2|4
1737462730000|2025-01-21 12:32:10|32981.9|32941.9|32981.1|32941.1|32984.4|32956.9|32976.9|32941.1|6
1737462740000|2025-01-21 12:32:20|32977.7|32937.7|32968.6|32948.6|32977.7|32948.6|32966.9|32937.7|4
1737462760000|2025-01-21 12:32:40|32966.1|32946.1|32968.6|32948.6|32968.6|32948.6|32966.1|32946.1|0
1737462770000|2025-01-21 12:32:50|32966.1|32946.1|32965.3|32945.3|32966.1|32946.1|32965.3|32945.3|3
1737462780000|2025-01-21 12:33:00|32963.6|32943.6|32952.8|32932.8|32963.6|32943.6|32948.6|32928.6|10
1737462790000|2025-01-21 12:33:10|||||||||3
1737462800000|2025-01-21 12:33:20|32954.5|32934.5|32954.5|32934.5|32954.5|32934.5|32954.5|32934.5|1
1737462810000|2025-01-21 12:33:30|32955.3|32935.3|32955.3|32935.3|32955.3|32935.3|32955.3|32935.3|3
1737462830000|2025-01-21 12:33:50|32929.4|32909.4|32942.8|32902.8|32942.8|32910.5|32925.3|32902.8|9
1737462840000|2025-01-21 12:34:00|32943.6|32903.6|32943.8|32923.8|32944.5|32924.5|32940.3|32903.6|0
1737462850000|2025-01-21 12:34:10|32954.5|32914.5|32941.3|32921.3|32954.5|32923.8|32941.3|32914.5|0
1737462860000|2025-01-21 12:34:20|32935.3|32915.3|32929.4|32909.4|32935.3|32915.3|32929.4|32909.4|3
1737462870000|2025-01-21 12:34:30|||||||||1
1737462880000|2025-01-21 12:34:40|32926.9|32906.9|32922|32902|32926.9|32906.9|32922|32902|10
1737462890000|2025-01-21 12:34:50|32926.3|32886.3|32926.3|32886.3|32926.3|32886.3|32926.3|32886.3|1
1737462900000|2025-01-21 12:35:00|32908.8|32888.8|32908.8|32888.8|32908.8|32888.8|32908.8|32888.8|0
1737462910000|2025-01-21 12:35:10|32913.8|32893.8|32915.5|32895.5|32926.3|32895.5|32913.8|32886.3|4
1737462920000|2025-01-21 12:35:20|32926.3|32886.3|32915.5|32895.5|32926.3|32895.5|32915.5|32886.3|0
1737462930000|2025-01-21 12:35:30|32913.8|32893.8|32928|32888|32928|32893.8|32913.8|32884.5|2
1737462940000|2025-01-21 12:35:40|32918.8|32898.8|32932.8|32892.8|32932.8|32902|32918.8|32891.3|9
1737462950000|2025-01-21 12:35:50|32925.3|32905.3|32932.8|32892.8|32932.8|32905.3|32925.3|32892.8|2
1737462960000|2025-01-21 12:36:00|32923.6|32903.6|32927.8|32907.8|32927.8|32907.8|32923.6|32903.6|2
1737462970000|2025-01-21 12:36:10|32928.6|32908.6|32936.3|32916.3|32941.3|32921.3|32928.6|32908.6|1
1737462980000|2025-01-21 12:36:20|32935.5|32915.5|32897|32877|32938.8|32915.5|32897|32877|7
1737462990000|2025-01-21 12:36:30|32889.5|32869.5|32888|32868|32889.5|32869.5|32888|32868|12
1737463000000|2025-01-21 12:36:40|32880.3|32860.3|32873|32853|32886.3|32860.3|32870.5|32844.5|10
1737463030000|2025-01-21 12:37:10|32875.5|32855.5|32902.8|32862.8|32902.8|32871.3|32875.5|32855.5|8
1737463040000|2025-01-21 12:37:20|32904.5|32864.5|32914.5|32854.5|32914.5|32877|32897|32853|4
1737463050000|2025-01-21 12:37:30|32909.5|32849.5|32873.8|32853.8|32909.5|32853.8|32873.8|32844.5|0
1737463060000|2025-01-21 12:37:40|32881.3|32841.3|32875.3|32855.3|32884.5|32855.3|32875.3|32841.3|3
1737463070000|2025-01-21 12:37:50|32877|32857|32893|32853|32905.3|32857|32877|32837|13
1737463080000|2025-01-21 12:38:00|32882.2|32862.2|32881.3|32861.3|32883|32863|32881.3|32861.3|1
1737463090000|2025-01-21 12:38:10|32879.5|32859.5|32879.5|32859.5|32879.5|32859.5|32879.5|32859.5|0
1737463110000|2025-01-21 12:38:30|32881.3|32861.3|32911.3|32851.3|32911.3|32863.8|32881.3|32851.3|1
1737463120000|2025-01-21 12:38:40|32913|32853|32898|32858|32913|32858|32898|32853|1
1737463140000|2025-01-21 12:39:00|32889.5|32869.5|32904.5|32864.5|32904.5|32869.5|32889.5|32862.8|3
1737463150000|2025-01-21 12:39:10|32911.2|32851.2|32911.2|32851.2|32911.2|32862.8|32902.8|32851.2|0
1737463160000|2025-01-21 12:39:20|32902.8|32862.8|32904.5|32864.5|32904.5|32864.5|32902.8|32862.8|1
1737463170000|2025-01-21 12:39:30|32906.2|32866.2|32906.2|32866.2|32919.5|32868|32906.2|32859.5|18
1737463180000|2025-01-21 12:39:40|32904.5|32864.5|32904.5|32864.5|32904.5|32864.5|32904.5|32864.5|1
1737463190000|2025-01-21 12:39:50|32916.1|32856.1|32916.1|32856.1|32916.1|32856.1|32916.1|32856.1|2
1737463200000|2025-01-21 12:40:00|32917.8|32857.8|32917.8|32857.8|32917.8|32857.8|32917.8|32857.8|3
1737463210000|2025-01-21 12:40:10|32916.1|32856.1|32904.5|32864.5|32916.1|32864.5|32904.5|32856.1|4
1737463220000|2025-01-21 12:40:20|||||||||3
1737463240000|2025-01-21 12:40:40|32890.3|32870.3|32874.5|32854.5|32890.3|32870.3|32874.5|32854.5|2
1737463250000|2025-01-21 12:40:50|32872|32852|32872|32852|32872|32852|32872|32852|2
1737463260000|2025-01-21 12:41:00|32874.5|32854.5|32886.9|32846.9|32886.9|32854.5|32871.2|32846.9|3
1737463270000|2025-01-21 12:41:10|32897.2|32857.2|32897.2|32857.2|32897.2|32857.2|32897.2|32857.2|0
1737463280000|2025-01-21 12:41:20|||||||||1
1737463300000|2025-01-21 12:41:40|32898.9|32858.9|32909.7|32849.7|32909.7|32858.9|32898.9|32849.7|2
1737463310000|2025-01-21 12:41:50|32903|32863|32906.1|32866.1|32906.1|32875.3|32895.3|32861.2|6
1737463320000|2025-01-21 12:42:00|32895.3|32875.3|32895.3|32875.3|32895.3|32875.3|32895.3|32875.3|2
1737463340000|2025-01-21 12:42:20|32903.7|32863.7|32903.7|32863.7|32903.7|32863.7|32903.7|32863.7|1
1737463350000|2025-01-21 12:42:30|32888.7|32868.7|32888.7|32868.7|32888.7|32868.7|32888.7|32868.7|0
1737463360000|2025-01-21 12:42:40|32887|32867|32887|32867|32887|32867|32887|32867|0
1737463380000|2025-01-21 12:43:00|32887.8|32867.8|32887.8|32867.8|32887.8|32867.8|32887|32867|0
1737463390000|2025-01-21 12:43:10|32884.4|32864.4|32880.5|32860.5|32884.4|32864.4|32880.5|32860.5|4
1737463400000|2025-01-21 12:43:20|32878.7|32858.7|32873.7|32853.7|32878.7|32858.7|32873.7|32853.7|1
1737463410000|2025-01-21 12:43:30|32872|32852|32872|32852|32872|32852|32872|32852|1
1737463420000|2025-01-21 12:43:40|32872.8|32852.8|32872.8|32852.8|32872.8|32852.8|32872.8|32852.8|3
1737463430000|2025-01-21 12:43:50|32874.5|32854.5|32883|32843|32883|32854.5|32874.5|32843|0
1737463440000|2025-01-21 12:44:00|32882.2|32842.2|32879.5|32839.5|32883|32843|32879.5|32839.5|1
1737463450000|2025-01-21 12:44:10|32868.7|32848.7|32869.5|32849.5|32869.5|32849.5|32868.7|32848.7|1
1737463460000|2025-01-21 12:44:20|32874.5|32854.5|32874.5|32854.5|32874.5|32854.5|32874.5|32854.5|1
1737463470000|2025-01-21 12:44:30|32875.3|32855.3|32875.3|32855.3|32884.5|32855.3|32875.3|32844.5|0
1737463480000|2025-01-21 12:44:40|32884.5|32844.5|32882.8|32842.8|32884.5|32844.5|32882.8|32842.8|0
1737463490000|2025-01-21 12:44:50|32872|32852|32872.8|32852.8|32872.8|32852.8|32872|32852|0
1737463500000|2025-01-21 12:45:00|32875.3|32855.3|32885.3|32865.3|32885.3|32865.3|32875.3|32855.3|5
1737463510000|2025-01-21 12:45:10|32890.3|32870.3|32910.3|32890.3|32910.3|32890.3|32890.3|32862.6|11
1737463520000|2025-01-21 12:45:20|32911.1|32891.1|32936.7|32916.7|32947.5|32916.7|32908.6|32888.6|7
1737463530000|2025-01-21 12:45:30|32947.5|32907.5|32936.7|32916.7|32947.5|32916.7|32936.7|32907.5|1
1737463540000|2025-01-21 12:45:40|32940.1|32920.1|32944.4|32904.4|32947.8|32920.1|32938.6|32904.4|2
1737463550000|2025-01-21 12:45:50|32943.6|32903.6|32933.6|32913.6|32944.4|32914.4|32933.6|32901.9|0
1737463560000|2025-01-21 12:46:00|32944.4|32904.4|32933.6|32913.6|32944.4|32913.6|32933.6|32904.4|0
1737463570000|2025-01-21 12:46:10|32931.9|32911.9|32932.8|32912.8|32932.8|32912.8|32931.1|32911.1|6
1737463580000|2025-01-21 12:46:20|32933.6|32913.6|32951.9|32931.9|32951.9|32931.9|32933.6|32913.6|1
1737463590000|2025-01-21 12:46:30|32953.4|32933.4|32955.1|32935.1|32955.1|32935.1|32953.4|32933.4|18
1737463600000|2025-01-21 12:46:40|32952|32932|32959.7|32919.7|32959.7|32932|32950.4|32919.7|2
1737463610000|2025-01-21 12:46:50|32948.9|32928.9|32948.9|32928.9|32948.9|32928.9|32948.9|32928.9|0
1737463620000|2025-01-21 12:47:00|32947.9|32927.9|32946.2|32926.2|32947.9|32927.9|32945.4|32925.4|1
1737463630000|2025-01-21 12:47:10|32947.9|32927.9|32945.4|32925.4|32947.9|32927.9|32945.4|32925.4|4
1737463640000|2025-01-21 12:47:20|32947.9|32927.9|32944.5|32924.5|32947.9|32927.9|32944.5|32924.5|1
1737463650000|2025-01-21 12:47:30|32945.3|32925.3|32948.6|32928.6|32951.1|32931.1|32945.3|32925.3|4
1737463660000|2025-01-21 12:47:40|32947.8|32927.8|32945.3|32925.3|32947.8|32927.8|32945.3|32925.3|1
1737463670000|2025-01-21 12:47:50|32944.4|32924.4|32944.4|32924.4|32944.4|32924.4|32941.9|32921.9|0
1737463680000|2025-01-21 12:48:00|32945.1|32925.1|32945.1|32925.1|32945.1|32925.1|32945.1|32925.1|0
1737463690000|2025-01-21 12:48:10|32948.6|32928.6|32948.6|32928.6|32948.6|32928.6|32948.6|32928.6|0
1737463700000|2025-01-21 12:48:20|32947.8|32927.8|32947.8|32927.8|32947.8|32927.8|32947.8|32927.8|2
1737463710000|2025-01-21 12:48:30|32945.3|32925.3|32945.3|32925.3|32945.3|32925.3|32945.3|32925.3|4
1737463720000|2025-01-21 12:48:40|32943.6|32923.6|32941.8|32921.8|32944.3|32924.3|32941.8|32921.8|0
1737463730000|2025-01-21 12:48:50|32943.6|32923.6|32941.1|32921.1|32943.6|32923.6|32941.1|32921.1|2
1737463740000|2025-01-21 12:49:00|32941.8|32921.8|32962.6|32922.6|32962.6|32928.6|32941.8|32919.3|3
1737463750000|2025-01-21 12:49:10|32951.8|32931.8|32951.8|32931.8|32952.6|32932.6|32951.8|32931.8|0
1737463760000|2025-01-21 12:49:20|32952.6|32932.6|32954.3|32934.3|32954.3|32934.3|32952.6|32932.6|0
1737463780000|2025-01-21 12:49:40|32951.1|32931.1|32951.8|32931.8|32951.8|32931.8|32951.1|32931.1|2
1737463800000|2025-01-21 12:50:00|32951.1|32931.1|32951.8|32931.8|32951.8|32931.8|32951.1|32931.1|1
1737463810000|2025-01-21 12:50:10|32964.7|32944.7|32984.3|32964.3|32999.7|32964.3|32964.7|32939.7|13
1737463820000|2025-01-21 12:50:20|32985.1|32965.1|32985.1|32965.1|32985.1|32965.1|32980.9|32960.9|1
1737463830000|2025-01-21 12:50:30|32987.6|32967.6|32988.4|32968.4|32988.4|32968.4|32987.6|32967.6|1
1737463840000|2025-01-21 12:50:40|32991.8|32971.8|32992.6|32972.6|32992.6|32972.6|32991.8|32971.8|0
1737463850000|2025-01-21 12:50:50|32991.8|32971.8|33003.4|32963.4|33004.2|32973.4|32991.8|32963.4|37
1737463860000|2025-01-21 12:51:00|33005.9|32965.9|33005.9|32965.9|33005.9|32965.9|33005.9|32965.9|0
1737463880000|2025-01-21 12:51:20|32996.8|32976.8|32993.4|32973.4|32996.8|32976.8|32993.4|32973.4|1
1737463890000|2025-01-21 12:51:30|32992.6|32972.6|32993.4|32973.4|32993.4|32973.4|32992.6|32972.6|3
1737463900000|2025-01-21 12:51:40|32995.9|32975.9|32995.9|32975.9|32995.9|32975.9|32995.9|32975.9|0
1737463920000|2025-01-21 12:52:00|32997.5|32977.5|32999.2|32979.2|32999.2|32979.2|32997.5|32977.5|1
1737463930000|2025-01-21 12:52:10|32998.4|32978.4|32997.6|32977.6|32998.4|32978.4|32997.6|32977.6|3
1737463940000|2025-01-21 12:52:20|32996.8|32976.8|32992.6|32972.6|33002.6|32976.8|32990.1|32960.9|3
1737463960000|2025-01-21 12:52:40|32993.4|32973.4|32993.4|32973.4|32993.4|32973.4|32993.4|32973.4|1
1737463970000|2025-01-21 12:52:50|32995.9|32975.9|32995.9|32975.9|32995.9|32975.9|32995.9|32975.9|3
1737464010000|2025-01-21 12:53:30|||||||||1
1737464020000|2025-01-21 12:53:40|32995.1|32975.1|32995.9|32975.9|32995.9|32975.9|32995.1|32975.1|1
1737464040000|2025-01-21 12:54:00|||||||||2
1737464050000|2025-01-21 12:54:10|32996.7|32976.7|32996.7|32976.7|32996.7|32976.7|32996.7|32976.7|1
1737464060000|2025-01-21 12:54:20|33007.5|32967.5|32998.4|32978.4|33007.5|32978.4|32996.7|32967.5|1
1737464070000|2025-01-21 12:54:30|33009.2|32969.2|32996.7|32976.7|33009.2|32978.4|32996.7|32965.9|1
1737464080000|2025-01-21 12:54:40|32995.1|32975.1|32995.9|32975.9|32995.9|32975.9|32994.3|32974.3|1
1737464090000|2025-01-21 12:54:50|||||||||4
1737464100000|2025-01-21 12:55:00|32994.2|32974.2|32994.2|32974.2|32994.2|32974.2|32994.2|32974.2|3
1737464110000|2025-01-21 12:55:10|32990.9|32970.9|32978.5|32958.5|32990.9|32970.9|32978.5|32949.3|4
1737464120000|2025-01-21 12:55:20|32974.3|32954.3|32974.3|32954.3|32974.3|32954.3|32974.3|32954.3|0
1737464130000|2025-01-21 12:55:30|32970.9|32950.9|32970.9|32950.9|32970.9|32950.9|32970.9|32950.9|0
1737464140000|2025-01-21 12:55:40|32982.5|32942.5|32982.5|32942.5|32982.5|32942.5|32982.5|32942.5|2
1737464150000|2025-01-21 12:55:50|32984.2|32944.2|32994.2|32954.2|32994.2|32965.1|32984.2|32944.2|2
1737464160000|2025-01-21 12:56:00|32995.9|32955.9|33012.5|32992.5|33012.5|32992.5|32995|32955.9|3
1737464170000|2025-01-21 12:56:10|33033.1|32993.1|33024.8|33004.8|33035.6|33004.8|33024.8|32992.3|2
1737464180000|2025-01-21 12:56:20|33035.6|32995.6|33028.1|33008.1|33035.6|33008.1|33024.8|32995.6|7
1737464190000|2025-01-21 12:56:30|33027.3|33007.3|33030.6|33010.6|33030.6|33010.6|33027.3|33007.3|6
1737464200000|2025-01-21 12:56:40|33032.3|33012.3|33032.3|33012.3|33032.3|33012.3|33032.3|33012.3|4
1737464210000|2025-01-21 12:56:50|||||||||1
1737464240000|2025-01-21 12:57:20|33031.5|33011.5|33031.5|33011.5|33031.5|33011.5|33031.5|33011.5|3
1737464260000|2025-01-21 12:57:40|33034.8|33014.8|33036.5|33016.5|33036.5|33016.5|33034.8|33014.8|7
1737464290000|2025-01-21 12:58:10|33049.8|33029.8|33054.8|33034.8|33054.8|33034.8|33049.8|33029.8|7
1737464300000|2025-01-21 12:58:20|33056.5|33036.5|33051.5|33031.5|33056.5|33036.5|33051.5|33031.5|8
1737464310000|2025-01-21 12:58:30|||||||||1
1737464320000|2025-01-21 12:58:40|33052.3|33032.3|33054|33034|33054.8|33034.8|33052.3|33032.3|8
1737464330000|2025-01-21 12:58:50|33052.3|33032.3|33054|33034|33054|33034|33052.3|33032.3|1
1737464340000|2025-01-21 12:59:00|33054.8|33034.8|33054.8|33034.8|33054.8|33034.8|33053.1|33033.1|1
1737464350000|2025-01-21 12:59:10|33053.2|33033.2|33054|33034|33054|33034|33053.2|33033.2|3
1737464360000|2025-01-21 12:59:20|33051.5|33031.5|33051.5|33031.5|33051.5|33031.5|33051.5|33031.5|1
1737464370000|2025-01-21 12:59:30|33054.8|33034.8|33051.5|33031.5|33054.8|33034.8|33051.5|33031.5|1
1737464380000|2025-01-21 12:59:40|33049.8|33029.8|33052.3|33032.3|33062.3|33032.3|33049.8|33022.3|0
1737464400000|2025-01-21 13:00:00|33051.5|33031.5|33056.5|33036.5|33059.9|33039.9|33051.5|33031.5|17
1737464410000|2025-01-21 13:00:10|33054|33034|33044|33024|33054|33034|33044|33024|10
1737464420000|2025-01-21 13:00:20|33041.5|33021.5|33039|33019|33041.5|33021.5|33039|33019|6
1737464430000|2025-01-21 13:00:30|33038.2|33018.2|33037.4|33017.4|33038.2|33018.2|33037.4|33017.4|3
1737464440000|2025-01-21 13:00:40|33034.9|33014.9|33051.3|33031.3|33051.3|33031.3|33031.5|33011.5|6
1737464450000|2025-01-21 13:00:50|33053.1|33033.1|33062.3|33042.3|33062.3|33042.3|33053.1|33033.1|7
1737464460000|2025-01-21 13:01:00|33061.5|33041.5|33050.7|33030.7|33061.5|33041.5|33050.7|33030.7|22
1737464470000|2025-01-21 13:01:10|33052.3|33032.3|33051.5|33031.5|33052.3|33032.3|33051.5|33031.5|3
1737464480000|2025-01-21 13:01:20|33052.3|33032.3|33054|33034|33054|33034|33052.3|33032.3|0
1737464500000|2025-01-21 13:01:40|33051.5|33031.5|33050.7|33030.7|33051.5|33031.5|33050.7|33030.7|4
1737464520000|2025-01-21 13:02:00|33049|33029|33051.5|33031.5|33051.5|33031.5|33049|33029|6
1737464530000|2025-01-21 13:02:10|33050.7|33030.7|33049|33029|33050.7|33030.7|33049|33029|3
1737464540000|2025-01-21 13:02:20|33047.3|33027.3|33042.3|33022.3|33047.3|33027.3|33041.5|33021.5|16
1737464550000|2025-01-21 13:02:30|33046.5|33026.5|33046.5|33026.5|33046.5|33026.5|33046.5|33026.5|0
1737464560000|2025-01-21 13:02:40|||||||||1
1737464570000|2025-01-21 13:02:50|33048.1|33028.1|33048.1|33028.1|33048.1|33028.1|33048.1|33028.1|1
1737464580000|2025-01-21 13:03:00|33047.3|33027.3|33047.3|33027.3|33047.3|33027.3|33047.3|33027.3|2
1737464590000|2025-01-21 13:03:10|33048.2|33028.2|33045.7|33025.7|33057.4|33028.2|33045.7|33017.4|1
1737464600000|2025-01-21 13:03:20|33046.6|33026.6|33044.1|33024.1|33046.6|33026.6|33044.1|33024.1|0
1737464610000|2025-01-21 13:03:30|33042.4|33022.4|33038.2|33018.2|33043.2|33023.2|33038.2|33018.2|4
1737464620000|2025-01-21 13:03:40|33037.4|33017.4|33038.2|33018.2|33038.2|33018.2|33037.4|33017.4|4
1737464630000|2025-01-21 13:03:50|33040.7|33020.7|33037.4|33017.4|33040.7|33020.7|33037.4|33017.4|4
1737464640000|2025-01-21 13:04:00|33036.6|33016.6|33031.6|33011.6|33036.6|33016.6|33031.6|33011.6|5
1737464650000|2025-01-21 13:04:10|33026.5|33006.5|33023.4|33003.4|33026.5|33006.5|33023.4|33003.4|2
1737464660000|2025-01-21 13:04:20|33022.6|33002.6|33021.8|33001.8|33022.6|33002.6|33021.8|33001.8|2
1737464670000|2025-01-21 13:04:30|33021|33001|33031.5|33011.5|33031.5|33011.5|33018.4|32998.4|1
1737464680000|2025-01-21 13:04:40|33035.7|33015.7|33035.7|33015.7|33035.7|33015.7|33035.7|33015.7|1
1737464690000|2025-01-21 13:04:50|33039.9|33019.9|33035.9|32995.9|33039.9|33019.9|33025.1|32995.9|14
1737464700000|2025-01-21 13:05:00|33023.4|33003.4|33019.1|32999.1|33025.9|33005.9|33019.1|32999.1|8
1737464710000|2025-01-21 13:05:10|33021.6|33001.6|33020.9|33000.9|33021.6|33001.6|33020.9|33000.9|2
1737464750000|2025-01-21 13:05:50|33022.6|33002.6|33023.4|33003.4|33023.4|33003.4|33022.6|33002.6|2
1737464760000|2025-01-21 13:06:00|33024.1|33004.1|33023.4|33003.4|33024.1|33004.1|33023.4|33003.4|8
1737464770000|2025-01-21 13:06:10|33019.9|32999.9|33014.9|32994.9|33019.9|32999.9|33014.9|32994.9|4
1737464780000|2025-01-21 13:06:20|33009.9|32989.9|33001.6|32981.6|33009.9|32989.9|33001.6|32981.6|2
1737464790000|2025-01-21 13:06:30|32998.2|32978.2|32994.3|32974.3|32998.2|32978.2|32993.5|32973.5|1
1737464800000|2025-01-21 13:06:40|32996|32976|32996.6|32976.6|32996.6|32976.6|32993.4|32973.4|2
1737464810000|2025-01-21 13:06:50|33001.6|32981.6|33001.6|32981.6|33001.6|32981.6|33001.6|32981.6|0
1737464820000|2025-01-21 13:07:00|33003.4|32983.4|33003.4|32983.4|33003.4|32983.4|33003.4|32983.4|3
1737464830000|2025-01-21 13:07:10|33002.6|32982.6|33001.6|32981.6|33002.6|32982.6|33000.9|32980.9|1
1737464850000|2025-01-21 13:07:30|33003.4|32983.4|33002.6|32982.6|33003.4|32983.4|33002.6|32982.6|0
1737464860000|2025-01-21 13:07:40|33003.4|32983.4|33003.4|32983.4|33003.4|32983.4|33002.6|32982.6|1
1737464870000|2025-01-21 13:07:50|33002.6|32982.6|33003.4|32983.4|33003.4|32983.4|33002.6|32982.6|0
1737464880000|2025-01-21 13:08:00|33002.6|32982.6|32998.4|32978.4|33002.6|32982.6|32998.4|32978.4|5
1737464890000|2025-01-21 13:08:10|33007.6|32967.6|32994.9|32974.9|33007.6|32974.9|32994.9|32967.6|0
1737464900000|2025-01-21 13:08:20|32999.1|32979.1|32999.1|32979.1|32999.1|32979.1|32999.1|32979.1|1
1737464920000|2025-01-21 13:08:40|33001.6|32981.6|33007.4|32987.4|33007.4|32987.4|33001.6|32981.6|2
1737464930000|2025-01-21 13:08:50|33009.1|32989.1|33009.1|32989.1|33009.1|32989.1|33009.1|32989.1|0
1737464940000|2025-01-21 13:09:00|33012.4|32992.4|33024|32984|33024|32993.2|33012.4|32984|1
1737464950000|2025-01-21 13:09:10|33019.9|32999.9|33020.7|33000.7|33020.7|33000.7|33019.9|32999.9|0
1737464960000|2025-01-21 13:09:20|33023.2|33003.2|33027.4|33007.4|33027.4|33007.4|33023.2|33003.2|6
1737464970000|2025-01-21 13:09:30|33029.1|33009.1|33029.1|33009.1|33029.1|33009.1|33029.1|33009.1|1
1737464980000|2025-01-21 13:09:40|33026.6|33006.6|33026.6|33006.6|33026.6|33006.6|33026.6|33006.6|4
1737464990000|2025-01-21 13:09:50|33024.1|33004.1|33020.1|33000.1|33024.1|33004.1|33020.1|33000.1|1
1737465000000|2025-01-21 13:10:00|33014.9|32994.9|33017.4|32977.4|33019.1|32994.9|33014.9|32977.4|3
1737465010000|2025-01-21 13:10:10|33008.2|32988.2|33022.3|32982.3|33022.3|32991.5|33008.2|32982.3|1
1737465020000|2025-01-21 13:10:20|33013|32993|33014|32994|33014.8|32994.8|33013|32993|0
1737465060000|2025-01-21 13:11:00|33019.1|32999.1|33020.7|33000.7|33020.7|33000.7|33019.1|32999.1|2
1737465080000|2025-01-21 13:11:20|33019.9|32999.9|33022.4|33002.4|33022.4|33002.4|33019.9|32999.9|1
1737465100000|2025-01-21 13:11:40|33024.1|33004.1|33026.6|33006.6|33026.6|33006.6|33024.1|33004.1|13
1737465110000|2025-01-21 13:11:50|||||||||1
1737465120000|2025-01-21 13:12:00|33024.1|33004.1|32999.1|32979.1|33024.1|33004.1|32999.1|32979.1|13
1737465130000|2025-01-21 13:12:10|32997.4|32977.4|33002.4|32982.4|33002.4|32982.4|32997.4|32977.4|1
1737465140000|2025-01-21 13:12:20|33003.2|32983.2|33008.2|32988.2|33008.2|32988.2|33003.2|32983.2|1
1737465170000|2025-01-21 13:12:50|||||||||1
1737465180000|2025-01-21 13:13:00|33009.9|32989.9|33016.6|32996.6|33016.6|32996.6|33009.9|32989.9|1
1737465190000|2025-01-21 13:13:10|33021.6|33001.6|33042.9|33022.9|33042.9|33022.9|33021.6|33001.6|27
1737465200000|2025-01-21 13:13:20|33056.5|33036.5|33060.5|33040.5|33060.5|33040.5|33056.5|33036.5|7
1737465210000|2025-01-21 13:13:30|33062.2|33042.2|33057.4|33037.4|33065.7|33045.7|33057.4|33037.4|13
1737465220000|2025-01-21 13:13:40|33052.4|33032.4|33049.9|33029.9|33052.4|33032.4|33049.9|33029.9|7
1737465230000|2025-01-21 13:13:50|33048.2|33028.2|33048.2|33028.2|33048.2|33028.2|33048.2|33028.2|0
1737465240000|2025-01-21 13:14:00|33059|33019|33048.2|33028.2|33059|33028.2|33048.2|33019|1
1737465250000|2025-01-21 13:14:10|33059|33019|33059|33019|33059|33019|33059|33019|1
1737465280000|2025-01-21 13:14:40|33049.7|33029.7|33052.2|33032.2|33052.2|33032.2|33049.7|33029.7|1
1737465290000|2025-01-21 13:14:50|33053|33033|33053|33033|33053|33033|33053|33033|2
1737465300000|2025-01-21 13:15:00|33063.8|33023.8|33056.3|33036.3|33063.8|33036.3|33053|33023.8|1
1737465310000|2025-01-21 13:15:10|33055.5|33035.5|33055.5|33035.5|33055.5|33035.5|33055.5|33035.5|2
1737465320000|2025-01-21 13:15:20|33056.3|33036.3|33058.8|33038.8|33058.8|33038.8|33056.3|33036.3|2
1737465330000|2025-01-21 13:15:30|||||||||1
1737465340000|2025-01-21 13:15:40|33058|33038|33064.7|33044.7|33064.7|33044.7|33058|33038|39
1737465350000|2025-01-21 13:15:50|33059.7|33039.7|33059|33039|33064.7|33044.7|33059|33039|9
1737465370000|2025-01-21 13:16:10|33057.2|33037.2|33057.2|33037.2|33057.2|33037.2|33057.2|33037.2|0
1737465380000|2025-01-21 13:16:20|33059|33039|33056.5|33036.5|33059|33039|33056.5|33036.5|5
1737465390000|2025-01-21 13:16:30|33055.7|33035.7|33057.4|33037.4|33057.4|33037.4|33055.7|33035.7|2
1737465400000|2025-01-21 13:16:40|33058.2|33038.2|33154.4|33134.4|33154.4|33134.4|33058.2|33038.2|34
1737465410000|2025-01-21 13:16:50|33156.1|33136.1|33152.9|33132.9|33156.1|33136.1|33150.4|33130.4|13
1737465420000|2025-01-21 13:17:00|33154.6|33134.6|33155.4|33135.4|33157.9|33137.9|33154.6|33134.6|16
1737465430000|2025-01-21 13:17:10|33150.4|33130.4|33152.1|33132.1|33152.1|33132.1|33150.4|33130.4|7
1737465440000|2025-01-21 13:17:20|33150.4|33130.4|33151.3|33131.3|33151.3|33131.3|33148.8|33128.8|2
1737465450000|2025-01-21 13:17:30|33152.1|33132.1|33152.1|33132.1|33152.1|33132.1|33152.1|33132.1|3
1737465460000|2025-01-21 13:17:40|33153.8|33133.8|33154.6|33134.6|33154.6|33134.6|33153.8|33133.8|9
1737465470000|2025-01-21 13:17:50|33152.9|33132.9|33137.1|33117.1|33152.9|33132.9|33135.4|33115.4|12
1737465480000|2025-01-21 13:18:00|33138.8|33118.8|33136.4|33116.4|33142.1|33122.1|33136.4|33116.4|24
1737465490000|2025-01-21 13:18:10|33134.7|33114.7|33135.5|33115.5|33135.5|33115.5|33134.7|33114.7|0
1737465500000|2025-01-21 13:18:20|33137.1|33117.1|33139.6|33119.6|33139.6|33119.6|33137.1|33117.1|7
1737465520000|2025-01-21 13:18:40|33142.1|33122.1|33141.3|33121.3|33142.1|33122.1|33141.3|33121.3|7
1737465530000|2025-01-21 13:18:50|33140.5|33120.5|33137.1|33117.1|33140.5|33120.5|33137.1|33117.1|3
1737465550000|2025-01-21 13:19:10|33136.3|33116.3|33133|33113|33136.3|33116.3|33133|33113|3
1737465560000|2025-01-21 13:19:20|33134.6|33114.6|33135.4|33115.4|33135.4|33115.4|33134.6|33114.6|6
1737465570000|2025-01-21 13:19:30|33136.1|33116.1|33135.4|33115.4|33136.1|33116.1|33135.4|33115.4|1
1737465580000|2025-01-21 13:19:40|33136.1|33116.1|33135.4|33115.4|33136.1|33116.1|33135.4|33115.4|1
1737465590000|2025-01-21 13:19:50|33132.9|33112.9|33110.5|33090.5|33132.9|33112.9|33110.5|33090.5|46
1737465600000|2025-01-21 13:20:00|33111.3|33091.3|33113|33093|33113.8|33093.8|33111.3|33091.3|1
1737465610000|2025-01-21 13:20:10|33113.8|33093.8|33109.7|33089.7|33122.2|33095.5|33109.7|33080.5|6
1737465620000|2025-01-21 13:20:20|33110.5|33090.5|33110.5|33090.5|33110.5|33090.5|33110.5|33090.5|3
1737465630000|2025-01-21 13:20:30|33109.7|33089.7|33101.3|33081.3|33117.2|33089.7|33101.3|33073.8|1
1737465650000|2025-01-21 13:20:50|33100.5|33080.5|33068.9|33048.9|33100.5|33080.5|33068.9|33048.9|19
1737465660000|2025-01-21 13:21:00|33069.7|33049.7|33071.4|33051.4|33082.2|33054.7|33069.7|33042.2|11
1737465680000|2025-01-21 13:21:20|33073.9|33053.9|33066.3|33046.3|33078.9|33058.9|33064.7|33035.5|23
1737465690000|2025-01-21 13:21:30|33064.7|33044.7|33065.5|33045.5|33075.5|33045.5|33064.7|33035.5|0
1737465700000|2025-01-21 13:21:40|33067.2|33047.2|33066.4|33046.4|33067.2|33047.2|33066.4|33046.4|1
1737465710000|2025-01-21 13:21:50|33067.2|33047.2|33064.7|33044.7|33067.2|33047.2|33064.7|33044.7|0
1737465720000|2025-01-21 13:22:00|33063|33043|33060.5|33040.5|33065.5|33045.5|33060.5|33040.5|4
1737465730000|2025-01-21 13:22:10|33058|33038|33058.8|33018.8|33058.8|33038|33058|33018.8|1
1737465740000|2025-01-21 13:22:20|33058|33018|33073.9|33053.9|33073.9|33053.9|33055.5|33018|12
1737465750000|2025-01-21 13:22:30|33078.9|33058.9|33087.4|33067.4|33087.4|33067.4|33078.9|33058.9|1
1737465760000|2025-01-21 13:22:40|33089.7|33069.7|33078.9|33038.9|33089.7|33069.7|33076.6|33038.9|13
1737465770000|2025-01-21 13:22:50|33076.4|33036.4|33061.4|33041.4|33076.4|33043.2|33061.4|33036.4|0
1737465780000|2025-01-21 13:23:00|33062.2|33042.2|33079.7|33059.7|33087.2|33059.7|33062.2|33042.2|2
1737465790000|2025-01-21 13:23:10|33081.4|33061.4|33081.4|33061.4|33081.4|33061.4|33081.4|33061.4|3
1737465800000|2025-01-21 13:23:20|||||||||1
1737465820000|2025-01-21 13:23:40|33079.7|33059.7|33078.9|33058.9|33079.7|33059.7|33078.9|33058.9|1
1737465830000|2025-01-21 13:23:50|||||||||1
1737465840000|2025-01-21 13:24:00|33083.9|33063.9|33081.4|33061.4|33083.9|33063.9|33081.4|33061.4|3
1737465850000|2025-01-21 13:24:10|33080.6|33060.6|33064.7|33044.7|33080.6|33060.6|33064.7|33044.7|4
1737465860000|2025-01-21 13:24:20|33073.9|33033.9|33073.9|33033.9|33073.9|33033.9|33073.9|33033.9|0
1737465870000|2025-01-21 13:24:30|33058.1|33038.1|33046.4|33026.4|33058.1|33038.1|33046.4|33026.4|1
1737465900000|2025-01-21 13:25:00|33048.9|33028.9|33048.9|33028.9|33048.9|33028.9|33048.9|33028.9|3
1737465920000|2025-01-21 13:25:20|33051.4|33031.4|33051.4|33031.4|33051.4|33031.4|33051.4|33031.4|0
1737465930000|2025-01-21 13:25:30|33063.9|33023.9|33048.9|33028.9|33063.9|33031.4|33048.9|33022.2|4
1737465940000|2025-01-21 13:25:40|33048.1|33028.1|33048.1|33028.1|33048.1|33028.1|33048.1|33028.1|2
1737465950000|2025-01-21 13:25:50|33048.9|33028.9|33048.9|33028.9|33048.9|33028.9|33048.9|33028.9|0
1737465960000|2025-01-21 13:26:00|33050.6|33030.6|33073.9|33033.9|33073.9|33035.8|33050.6|33030.6|10
1737465990000|2025-01-21 13:26:30|33061.4|33041.4|33061.4|33041.4|33061.4|33041.4|33061.4|33041.4|1
1737466000000|2025-01-21 13:26:40|33056.4|33036.4|33060.6|33040.6|33060.6|33040.6|33056.4|33036.4|1
1737466010000|2025-01-21 13:26:50|33058.9|33038.9|33058.9|33038.9|33058.9|33038.9|33058.9|33038.9|0
1737466020000|2025-01-21 13:27:00|33059.7|33039.7|33058.9|33038.9|33061.4|33041.4|33058.9|33038.9|0
1737466030000|2025-01-21 13:27:10|||||||||1
1737466040000|2025-01-21 13:27:20|33075.5|33035.5|33066.4|33046.4|33077.2|33048|33066.4|33035.5|2
1737466050000|2025-01-21 13:27:30|33073.9|33013.9|33050.6|33030.6|33073.9|33030.6|33046.4|33013.9|29
1737466060000|2025-01-21 13:27:40|33052.4|33032.4|33057.4|33037.4|33058.1|33038.1|33052.4|33032.4|3
1737466070000|2025-01-21 13:27:50|33058.1|33038.1|33058.1|33038.1|33058.1|33038.1|33057.4|33037.4|0
1737466080000|2025-01-21 13:28:00|33062.4|33042.4|33077.4|33057.4|33077.4|33057.4|33062.4|33042.4|3
1737466090000|2025-01-21 13:28:10|33079.1|33059.1|33079.1|33059.1|33079.1|33059.1|33079.1|33059.1|2
1737466120000|2025-01-21 13:28:40|33084.1|33064.1|33084.1|33064.1|33084.1|33064.1|33084.1|33064.1|14
1737466130000|2025-01-21 13:28:50|33133.1|33093.1|33133.1|33113.1|33133.1|33113.1|33124.7|33093.1|3
1737466140000|2025-01-21 13:29:00|33143.9|33103.9|33127.4|33107.4|33143.9|33107.4|33127.4|33103.9|10
1737466160000|2025-01-21 13:29:20|33129.9|33109.9|33144.1|33104.1|33144.1|33114.9|33129.9|33104.1|14
1737466170000|2025-01-21 13:29:30|33134.9|33114.9|33135.6|33115.6|33135.6|33115.6|33134.9|33114.9|1
1737466180000|2025-01-21 13:29:40|33137.3|33117.3|33154.1|33114.1|33154.1|33118.1|33137.3|33114.1|2
1737466190000|2025-01-21 13:29:50|33144.8|33124.8|33155.6|33115.6|33155.6|33124.8|33144.8|33115.6|2
1737466200000|2025-01-21 13:30:00|33160.6|33120.6|33214.8|33194.8|33214.8|33194.8|33160.6|33120.6|43
1737466210000|2025-01-21 13:30:10|33215.6|33195.6|33196.6|33176.6|33215.6|33195.6|33196.6|33167.3|12
1737466220000|2025-01-21 13:30:20|33192.3|33172.3|33193.1|33173.1|33193.1|33173.1|33187.3|33167.3|6
1737466230000|2025-01-21 13:30:30|33202.3|33182.3|33208.3|33188.3|33209.8|33189.8|33202.3|33182.3|8
1737466240000|2025-01-21 13:30:40|33209.1|33189.1|33198.1|33178.1|33209.1|33189.1|33194.8|33174.8|7
1737466250000|2025-01-21 13:30:50|||||||||2
1737466260000|2025-01-21 13:31:00|33198.9|33178.9|33208.1|33188.1|33208.1|33188.1|33198.9|33178.9|7
1737466270000|2025-01-21 13:31:10|33207.3|33187.3|33207.3|33187.3|33207.3|33187.3|33207.3|33187.3|3
1737466280000|2025-01-21 13:31:20|33203.9|33183.9|33203.1|33183.1|33203.9|33183.9|33203.1|33183.1|3
1737466290000|2025-01-21 13:31:30|33203.9|33183.9|33208.9|33188.9|33208.9|33188.9|33203.9|33183.9|11
1737466300000|2025-01-21 13:31:40|33208.1|33188.1|33205.6|33185.6|33208.1|33188.1|33205.6|33185.6|2
1737466310000|2025-01-21 13:31:50|33203.9|33183.9|33201.4|33181.4|33203.9|33183.9|33201.4|33181.4|4
1737466320000|2025-01-21 13:32:00|33202.2|33182.2|33204.5|33184.5|33204.5|33184.5|33202.2|33182.2|2
1737466330000|2025-01-21 13:32:10|33203|33183|33207.2|33187.2|33207.2|33187.2|33203|33183|1
1737466340000|2025-01-21 13:32:20|||||||||19
1737466350000|2025-01-21 13:32:30|33208|33188|33205.5|33185.5|33208|33188|33205.5|33185.5|5
1737466360000|2025-01-21 13:32:40|33206.2|33186.2|33231.2|33211.2|33240.2|33217.8|33205.5|33180.2|54
1737466370000|2025-01-21 13:32:50|33228.7|33208.7|33213.7|33193.7|33228.7|33208.7|33213.7|33193.7|32
1737466380000|2025-01-21 13:33:00|33214.5|33194.5|33222.8|33202.8|33222.8|33202.8|33213.7|33193.7|2
1737466390000|2025-01-21 13:33:10|33224.5|33204.5|33223.7|33203.7|33226.2|33206.2|33223.7|33203.7|16
1737466400000|2025-01-21 13:33:20|33225.5|33205.5|33227|33207|33232.8|33212.8|33224.5|33204.5|5
1737466410000|2025-01-21 13:33:30|33226.2|33206.2|33226.2|33206.2|33226.2|33206.2|33226.2|33206.2|2
1737466420000|2025-01-21 13:33:40|33224.5|33204.5|33226.2|33206.2|33227|33207|33224.5|33204.5|3
1737466440000|2025-01-21 13:34:00|33228.7|33208.7|33236.2|33216.2|33236.2|33216.2|33228.7|33208.7|4
1737466450000|2025-01-21 13:34:10|33233.7|33213.7|33231.2|33211.2|33233.7|33213.7|33231.2|33211.2|4
1737466460000|2025-01-21 13:34:20|33230.5|33210.5|33230.5|33210.5|33233|33213|33230.5|33210.5|2
1737466470000|2025-01-21 13:34:30|33229.7|33209.7|33229.7|33209.7|33229.7|33209.7|33229.7|33209.7|1
1737466480000|2025-01-21 13:34:40|33230.5|33210.5|33230.5|33210.5|33230.5|33210.5|33228|33208|2
1737466490000|2025-01-21 13:34:50|33225.5|33205.5|33213|33193|33225.5|33205.5|33213|33193|6
1737466500000|2025-01-21 13:35:00|33214.7|33194.7|33219.7|33199.7|33219.7|33199.7|33214.7|33194.7|11
1737466510000|2025-01-21 13:35:10|33223.7|33203.7|33231.2|33211.2|33233.7|33213.7|33223.7|33203.7|2
1737466520000|2025-01-21 13:35:20|33233.7|33213.7|33231.2|33211.2|33233.7|33213.7|33231.2|33211.2|3
1737466530000|2025-01-21 13:35:30|33243.7|33203.7|33233|33213|33243.7|33213|33233|33203.7|3
1737466540000|2025-01-21 13:35:40|33235.5|33215.5|33233.7|33213.7|33235.5|33215.5|33233.7|33213.7|1
1737466560000|2025-01-21 13:36:00|33231.2|33211.2|33230.3|33210.3|33231.2|33211.2|33230.3|33210.3|8
1737466570000|2025-01-21 13:36:10|33232|33212|33234.5|33214.5|33234.5|33214.5|33232|33212|5
1737466580000|2025-01-21 13:36:20|33233|33213|33233.7|33213.7|33233.7|33213.7|33233|33213|2
1737466590000|2025-01-21 13:36:30|33234.5|33214.5|33237|33217|33237.8|33217.8|33234.5|33214.5|3
1737466600000|2025-01-21 13:36:40|33236.2|33216.2|33236.2|33216.2|33236.2|33216.2|33236.2|33216.2|1
1737466610000|2025-01-21 13:36:50|33237|33217|33237|33217|33237|33217|33237|33217|0
1737466620000|2025-01-21 13:37:00|33236.2|33216.2|33236.2|33216.2|33237|33217|33236.2|33216.2|1
1737466630000|2025-01-21 13:37:10|33237|33217|33237|33217|33237|33217|33237|33217|4
1737466640000|2025-01-21 13:37:20|33239.5|33219.5|33250.4|33230.4|33250.5|33230.5|33239.5|33219.5|27
1737466650000|2025-01-21 13:37:30|33251.2|33231.2|33255.4|33235.4|33255.4|33235.4|33250.4|33230.4|2
1737466660000|2025-01-21 13:37:40|33249.7|33229.7|33235.4|33215.4|33249.7|33229.7|33235.4|33215.4|16
1737466670000|2025-01-21 13:37:50|33234.7|33214.7|33236.2|33216.2|33236.2|33216.2|33233.7|33213.7|2
1737466680000|2025-01-21 13:38:00|33231.2|33211.2|33232.9|33212.9|33232.9|33212.9|33231.2|33211.2|1
1737466690000|2025-01-21 13:38:10|33233.7|33213.7|33250.4|33210.4|33250.4|33219.7|33233.7|33210.4|3
1737466700000|2025-01-21 13:38:20|33252.2|33212.2|33246.2|33226.2|33252.2|33226.2|33245.4|33210.4|1
1737466710000|2025-01-21 13:38:30|||||||||2
1737466720000|2025-01-21 13:38:40|33241.2|33221.2|33227.9|33207.9|33241.2|33221.2|33227.9|33207.9|8
1737466730000|2025-01-21 13:38:50|33221.2|33201.2|33221.2|33201.2|33221.2|33201.2|33221.2|33201.2|1
1737466740000|2025-01-21 13:39:00|33218.7|33198.7|33209.5|33189.5|33218.7|33198.7|33209.5|33189.5|5
1737466750000|2025-01-21 13:39:10|33207.8|33187.8|33222.8|33202.8|33222.8|33202.8|33207.8|33178.6|5
1737466760000|2025-01-21 13:39:20|33237|33197|33237|33197|33237|33197|33237|33197|0
1737466770000|2025-01-21 13:39:30|33226.2|33206.2|33224.5|33204.5|33233.7|33206.2|33222.8|33192|4
1737466780000|2025-01-21 13:39:40|33222|33202|33219.5|33199.5|33222|33202|33219.5|33199.5|0
1737466790000|2025-01-21 13:39:50|33221.2|33201.2|33222|33202|33222|33202|33221.2|33201.2|3
1737466800000|2025-01-21 13:40:00|33221.2|33201.2|33220.4|33200.4|33221.2|33201.2|33220.4|33200.4|0
1737466830000|2025-01-21 13:40:30|33218.7|33198.7|33218.7|33198.7|33218.7|33198.7|33218.7|33198.7|1
1737466840000|2025-01-21 13:40:40|33219.5|33199.5|33198.7|33178.7|33219.5|33199.5|33198.7|33178.7|6
1737466870000|2025-01-21 13:41:10|33197|33177|33197|33177|33197|33177|33197|33177|0
1737466880000|2025-01-21 13:41:20|33212|33172|33204.5|33184.5|33212|33184.5|33202.8|33172|5
1737466890000|2025-01-21 13:41:30|33203.7|33183.7|33202|33182|33203.7|33183.7|33202|33182|2
1737466900000|2025-01-21 13:41:40|33201.2|33181.2|33200.4|33180.4|33201.2|33181.2|33199.7|33179.7|0
1737466910000|2025-01-21 13:41:50|33196.2|33176.2|33193.7|33173.7|33196.2|33176.2|33193.7|33173.7|4
1737466920000|2025-01-21 13:42:00|33194.5|33174.5|33187|33167|33197.9|33177.9|33187|33167|12
1737466930000|2025-01-21 13:42:10|33183.6|33163.6|33155.4|33135.4|33183.6|33163.6|33155.4|33135.4|7
1737466940000|2025-01-21 13:42:20|33153.7|33133.7|33135.4|33115.4|33153.7|33133.7|33127.9|33107.9|18
1737466950000|2025-01-21 13:42:30|33132|33112|33125.4|33105.4|33132|33112|33125.4|33105.4|7
1737466960000|2025-01-21 13:42:40|33124.7|33104.7|33125.4|33105.4|33125.4|33105.4|33124.7|33104.7|3
1737466970000|2025-01-21 13:42:50|33127.9|33107.9|33132.9|33112.9|33132.9|33112.9|33127.9|33107.9|4
1737466980000|2025-01-21 13:43:00|33135.4|33115.4|33135.4|33115.4|33135.4|33115.4|33135.4|33115.4|0
1737466990000|2025-01-21 13:43:10|||||||||3
1737467000000|2025-01-21 13:43:20|33145.4|33125.4|33145.4|33125.4|33145.4|33125.4|33145.4|33125.4|0
1737467010000|2025-01-21 13:43:30|33147.9|33127.9|33147.9|33127.9|33147.9|33127.9|33147.9|33127.9|0
1737467020000|2025-01-21 13:43:40|33145.4|33125.4|33147.9|33127.9|33147.9|33127.9|33145.4|33125.4|1
1737467030000|2025-01-21 13:43:50|33145.4|33125.4|33141.5|33121.5|33145.4|33125.4|33141.5|33121.5|1
1737467040000|2025-01-21 13:44:00|33132.9|33112.9|33132.9|33112.9|33132.9|33112.9|33132.9|33112.9|1
1737467060000|2025-01-21 13:44:20|33129.8|33109.8|33119.6|33099.6|33129.8|33109.8|33119.6|33099.6|1
1737467080000|2025-01-21 13:44:40|33112.9|33092.9|33115.4|33095.4|33116.2|33096.2|33111.2|33091.2|13
1737467090000|2025-01-21 13:44:50|33114.6|33094.6|33091.4|33071.4|33114.6|33094.6|33091.4|33071.4|1
1737467100000|2025-01-21 13:45:00|33087.9|33067.9|33089.6|33069.6|33102.1|33072.9|33087.9|33057.1|6
1737467110000|2025-01-21 13:45:10|33087.9|33067.9|33089.6|33069.6|33089.6|33069.6|33087.1|33067.1|4
1737467120000|2025-01-21 13:45:20|33094.6|33074.6|33102.1|33082.1|33102.1|33082.1|33094.6|33074.6|7
1737467130000|2025-01-21 13:45:30|33104.6|33084.6|33109.6|33089.6|33109.6|33089.6|33104.6|33084.6|6
1737467140000|2025-01-21 13:45:40|33107.1|33087.1|33110.4|33090.4|33110.4|33090.4|33107.1|33087.1|3
1737467150000|2025-01-21 13:45:50|33114.5|33094.5|33115.3|33095.3|33115.3|33095.3|33114.5|33094.5|7
1737467160000|2025-01-21 13:46:00|33121.2|33101.2|33122.9|33102.9|33123.7|33103.7|33121.2|33101.2|1
1737467170000|2025-01-21 13:46:10|33124.6|33104.6|33133.7|33113.7|33133.7|33113.7|33124.6|33104.6|5
1737467180000|2025-01-21 13:46:20|33134.5|33114.5|33153.7|33113.7|33153.7|33122.9|33134.5|33113.7|4
1737467190000|2025-01-21 13:46:30|33155.4|33115.4|33155.4|33115.4|33155.4|33115.4|33155.4|33115.4|1
1737467200000|2025-01-21 13:46:40|33147.8|33127.8|33162.9|33142.9|33176.2|33144.6|33147.8|33127.8|8
1737467210000|2025-01-21 13:46:50|33165.4|33145.4|33165.4|33145.4|33167.1|33147.1|33162.1|33142.1|1
1737467220000|2025-01-21 13:47:00|33166.2|33146.2|33181.2|33161.2|33192.1|33165.4|33166.2|33146.2|10
1737467230000|2025-01-21 13:47:10|33182.1|33162.1|33180.4|33160.4|33182.1|33162.1|33180.4|33160.4|1
1737467240000|2025-01-21 13:47:20|||||||||1
1737467250000|2025-01-21 13:47:30|33181.2|33161.2|33181.2|33161.2|33181.2|33161.2|33181.2|33161.2|2
1737467260000|2025-01-21 13:47:40|33182.9|33162.9|33184.5|33164.5|33184.5|33164.5|33182.9|33162.9|1
1737467270000|2025-01-21 13:47:50|33183.7|33163.7|33187.1|33167.1|33187.1|33167.1|33183.7|33163.7|4
1737467280000|2025-01-21 13:48:00|33189.6|33169.6|33187.1|33167.1|33189.6|33169.6|33187.1|33167.1|1
1737467290000|2025-01-21 13:48:10|33186.2|33166.2|33186.2|33166.2|33186.2|33166.2|33186.2|33166.2|0
1737467310000|2025-01-21 13:48:30|33187.9|33167.9|33187.1|33167.1|33192.1|33172.1|33187.1|33167.1|9
1737467320000|2025-01-21 13:48:40|33183.1|33163.1|33177.9|33157.9|33183.1|33163.1|33177.1|33157.1|12
1737467330000|2025-01-21 13:48:50|33188.7|33148.7|33188.7|33148.7|33188.7|33148.7|33188.7|33148.7|0
1737467340000|2025-01-21 13:49:00|33177.9|33157.9|33183.9|33143.9|33183.9|33158.7|33174.6|33143.9|2
1737467350000|2025-01-21 13:49:10|33182.1|33142.1|33182.1|33142.1|33182.1|33142.1|33182.1|33142.1|0
1737467360000|2025-01-21 13:49:20|33178.7|33138.7|33156.2|33136.2|33178.7|33138.7|33156.2|33128.7|4
1737467370000|2025-01-21 13:49:30|33166.3|33146.3|33166.3|33146.3|33166.3|33146.3|33166.3|33146.3|7
1737467380000|2025-01-21 13:49:40|33175.4|33155.4|33182.1|33162.1|33182.1|33162.1|33175.4|33155.4|6
1737467400000|2025-01-21 13:50:00|33181.3|33161.3|33181.3|33161.3|33183.1|33163.1|33181.3|33161.3|0
1737467410000|2025-01-21 13:50:10|33183.8|33163.8|33183.8|33163.8|33183.8|33163.8|33183.8|33163.8|0
1737467420000|2025-01-21 13:50:20|33181.3|33161.3|33181.3|33161.3|33181.3|33161.3|33181.3|33161.3|3
1737467440000|2025-01-21 13:50:40|33188.8|33148.8|33176.3|33156.3|33188.8|33156.3|33176.3|33148.8|3
1737467450000|2025-01-21 13:50:50|33171.3|33151.3|33163.8|33143.8|33178.8|33151.3|33163.8|33138.8|2
1737467460000|2025-01-21 13:51:00|33161.5|33141.5|33159.8|33139.8|33161.5|33141.5|33159.8|33139.8|0
1737467470000|2025-01-21 13:51:10|33154.6|33134.6|33138.8|33118.8|33154.6|33134.6|33136.3|33108.8|2
1737467480000|2025-01-21 13:51:20|33141.3|33121.3|33154.6|33114.6|33154.6|33131.3|33141.3|33114.6|6
1737467490000|2025-01-21 13:51:30|33153.8|33113.8|33143.1|33123.1|33153.8|33123.1|33143.1|33113.8|1
1737467500000|2025-01-21 13:51:40|33141.3|33121.3|33146.3|33126.3|33158.8|33126.3|33141.3|33113.8|11
1737467510000|2025-01-21 13:51:50|33153.8|33113.8|33153.8|33113.8|33153.8|33113.8|33153.8|33113.8|0
1737467520000|2025-01-21 13:52:00|33141.3|33121.3|33150.4|33110.4|33150.4|33121.3|33138.8|33110.4|2
1737467530000|2025-01-21 13:52:10|33151.2|33111.2|33146.3|33126.3|33154.6|33126.3|33144.6|33111.2|2
1737467560000|2025-01-21 13:52:40|33152|33132|33153.7|33133.7|33153.7|33133.7|33152|33132|16
1737467570000|2025-01-21 13:52:50|33158.8|33138.8|33158.8|33138.8|33158.8|33138.8|33158.8|33138.8|0
1737467600000|2025-01-21 13:53:20|33161.3|33141.3|33166.3|33146.3|33166.3|33146.3|33161.3|33141.3|4
1737467610000|2025-01-21 13:53:30|33167.1|33147.1|33167.1|33147.1|33168.8|33148.8|33166.3|33146.3|3
1737467620000|2025-01-21 13:53:40|33168.1|33148.1|33163.8|33143.8|33168.8|33148.8|33163.8|33143.8|0
1737467630000|2025-01-21 13:53:50|33178.8|33138.8|33174.6|33154.6|33178.8|33154.6|33171.3|33138.8|7
1737467640000|2025-01-21 13:54:00|33176.2|33156.2|33186.3|33166.3|33195.6|33166.3|33176.2|33155.6|16
1737467660000|2025-01-21 13:54:20|33188.8|33168.8|33188.8|33168.8|33188.8|33168.8|33188.8|33168.8|1
1737467680000|2025-01-21 13:54:40|33191.3|33171.3|33196.3|33176.3|33196.3|33176.3|33191.3|33171.3|6
1737467690000|2025-01-21 13:54:50|||||||||1
1737467700000|2025-01-21 13:55:00|33194.6|33174.6|33195.4|33175.4|33197.1|33177.1|33194.6|33174.6|5
1737467710000|2025-01-21 13:55:10|33201.3|33181.3|33201.3|33181.3|33201.3|33181.3|33201.3|33181.3|2
1737467720000|2025-01-21 13:55:20|33236.2|33216.2|33254.6|33234.6|33256.2|33236.2|33236.2|33216.2|8
1737467730000|2025-01-21 13:55:30|33253.8|33233.8|33254.6|33234.6|33254.6|33234.6|33252.1|33232.1|2
1737467740000|2025-01-21 13:55:40|33253.8|33233.8|33252.1|33232.1|33253.8|33233.8|33252.1|33232.1|0
1737467750000|2025-01-21 13:55:50|33250.4|33230.4|33248.8|33228.8|33252.1|33232.1|33248.8|33228.8|3
1737467760000|2025-01-21 13:56:00|33249.6|33229.6|33249.6|33229.6|33249.6|33229.6|33248.8|33228.8|3
1737467770000|2025-01-21 13:56:10|33248.8|33228.8|33248.8|33228.8|33248.8|33228.8|33248.8|33228.8|5
1737467780000|2025-01-21 13:56:20|33249.6|33229.6|33250.5|33230.5|33250.5|33230.5|33249.6|33229.6|1
1737467790000|2025-01-21 13:56:30|33248.8|33228.8|33248.8|33228.8|33248.8|33228.8|33248.8|33228.8|2
1737467800000|2025-01-21 13:56:40|33233.8|33213.8|33236.3|33216.3|33236.3|33216.3|33231.3|33211.3|3
1737467810000|2025-01-21 13:56:50|33238.8|33218.8|33238.8|33218.8|33238.8|33218.8|33238.8|33218.8|2
1737467820000|2025-01-21 13:57:00|33237.1|33217.1|33241.3|33221.3|33241.3|33221.3|33236.3|33216.3|4
1737467830000|2025-01-21 13:57:10|33240.5|33220.5|33238.8|33218.8|33240.5|33220.5|33238.8|33218.8|1
1737467840000|2025-01-21 13:57:20|33236.3|33216.3|33233|33213|33236.3|33216.3|33233|33213|5
1737467850000|2025-01-21 13:57:30|33231.3|33211.3|33233.8|33213.8|33233.8|33213.8|33228.8|33208.8|0
1737467860000|2025-01-21 13:57:40|33236.3|33216.3|33236.3|33216.3|33236.3|33216.3|33236.3|33216.3|4
1737467880000|2025-01-21 13:58:00|33231.3|33211.3|33230.5|33190.5|33231.3|33211.3|33221.3|33190.5|1
1737467890000|2025-01-21 13:58:10|33216.3|33196.3|33218.8|33198.8|33218.8|33198.8|33216.3|33196.3|1
1737467910000|2025-01-21 13:58:30|33216.3|33196.3|33218.8|33198.8|33218.8|33198.8|33216.3|33196.3|7
1737467920000|2025-01-21 13:58:40|33216.3|33196.3|33216.3|33196.3|33218.8|33198.8|33216.3|33196.3|3
1737467930000|2025-01-21 13:58:50|||||||||2
1737467940000|2025-01-21 13:59:00|33218.8|33198.8|33218.8|33198.8|33218.8|33198.8|33216.3|33196.3|3
1737467950000|2025-01-21 13:59:10|33216.3|33196.3|33218.8|33198.8|33218.8|33198.8|33216.3|33196.3|0
1737467960000|2025-01-21 13:59:20|33221.3|33201.3|33218.8|33198.8|33221.3|33201.3|33218.8|33198.8|2
1737467970000|2025-01-21 13:59:30|33217.1|33197.1|33213.8|33193.8|33217.1|33197.1|33213.8|33193.8|1
1737467980000|2025-01-21 13:59:40|33222.6|33202.6|33204.8|33184.8|33227.7|33207.7|33204.8|33184.8|16
1737468000000|2025-01-21 14:00:00|33232.3|33172.3|33232.3|33212.3|33234.8|33212.3|33225.4|33172.3|6
1737468010000|2025-01-21 14:00:10|33231.5|33211.5|33229.8|33209.8|33231.5|33211.5|33229.8|33209.8|4
1737468020000|2025-01-21 14:00:20|33229|33209|33228.8|33208.8|33229|33209|33227.3|33207.3|4
1737468030000|2025-01-21 14:00:30|33232.3|33212.3|33232.3|33212.3|33232.3|33212.3|33232.3|33212.3|2
1737468040000|2025-01-21 14:00:40|33233|33213|33252.1|33212.1|33252.1|33219.6|33233|33208.8|3
1737468050000|2025-01-21 14:00:50|33242.9|33222.9|33242.9|33222.9|33242.9|33222.9|33242.9|33222.9|0
1737468060000|2025-01-21 14:01:00|33244.6|33224.6|33252.3|33232.3|33252.3|33232.3|33244.6|33224.6|2
1737468070000|2025-01-21 14:01:10|33254.8|33234.8|33263|33243|33263|33243|33254.8|33234.8|19
1737468080000|2025-01-21 14:01:20|||||||||6
1737468090000|2025-01-21 14:01:30|33264.8|33244.8|33259.8|33239.8|33264.8|33244.8|33259.8|33239.8|2
1737468100000|2025-01-21 14:01:40|33259.7|33239.7|33259.7|33239.7|33259.7|33239.7|33259.7|33239.7|4
1737468110000|2025-01-21 14:01:50|33264.7|33244.7|33319.6|33299.6|33319.6|33299.6|33264.7|33244.7|13
1737468120000|2025-01-21 14:02:00|33318.8|33298.8|33331.3|33311.3|33335.4|33315.4|33318.8|33298.8|10
1737468130000|2025-01-21 14:02:10|33327.9|33307.9|33333.7|33313.7|33333.7|33313.7|33325.4|33305.4|1
1737468140000|2025-01-21 14:02:20|33334.4|33314.4|33334.4|33314.4|33334.4|33314.4|33333.7|33313.7|1
1737468150000|2025-01-21 14:02:30|33331.3|33311.3|33327.9|33307.9|33331.3|33311.3|33325.4|33305.4|5
1737468160000|2025-01-21 14:02:40|33325.4|33305.4|33327.9|33307.9|33327.9|33307.9|33325.4|33305.4|4
1737468170000|2025-01-21 14:02:50|33329.6|33309.6|33330.4|33310.4|33330.4|33310.4|33329.6|33309.6|5
1737468180000|2025-01-21 14:03:00|33328.6|33308.6|33318.8|33298.8|33328.6|33308.6|33318.8|33298.8|4
1737468190000|2025-01-21 14:03:10|33317.1|33297.1|33307.1|33287.1|33317.1|33297.1|33307.1|33287.1|5
1737468200000|2025-01-21 14:03:20|33303.6|33283.6|33305.4|33285.4|33306.1|33286.1|33303.6|33283.6|11
1737468210000|2025-01-21 14:03:30|33302.9|33282.9|33305.4|33285.4|33305.4|33285.4|33302.9|33282.9|2
1737468220000|2025-01-21 14:03:40|33304.6|33284.6|33301.9|33281.9|33304.6|33284.6|33301.1|33281.1|4
1737468230000|2025-01-21 14:03:50|33306.1|33286.1|33306.1|33286.1|33306.1|33286.1|33306.1|33286.1|0
1737468240000|2025-01-21 14:04:00|33303.6|33283.6|33277.9|33257.9|33312.1|33283.6|33277.9|33248.6|11
1737468250000|2025-01-21 14:04:10|33287.1|33247.1|33270.4|33250.4|33287.1|33253.8|33270.4|33245.4|8
1737468260000|2025-01-21 14:04:20|||||||||3
1737468270000|2025-01-21 14:04:30|33267.9|33247.9|33269.6|33249.6|33269.6|33249.6|33267.1|33247.1|3
1737468280000|2025-01-21 14:04:40|33270.4|33250.4|33265.4|33245.4|33270.4|33250.4|33265.4|33245.4|3
1737468290000|2025-01-21 14:04:50|33266.1|33246.1|33267.9|33247.9|33267.9|33247.9|33266.1|33246.1|3
1737468300000|2025-01-21 14:05:00|33268.6|33248.6|33295.4|33255.4|33295.4|33255.4|33268.6|33248.6|7
1737468310000|2025-01-21 14:05:10|33300.4|33260.4|33293.6|33253.6|33302.9|33282.9|33292.1|33253.6|18
1737468320000|2025-01-21 14:05:20|33287.9|33267.9|33283.6|33263.6|33299.6|33279.6|33282.9|33262.9|17
1737468340000|2025-01-21 14:05:40|33282.9|33262.9|33279.6|33259.6|33282.9|33262.9|33279.6|33259.6|4
1737468350000|2025-01-21 14:05:50|33277.9|33257.9|33277.9|33257.9|33277.9|33257.9|33277.9|33257.9|1
1737468360000|2025-01-21 14:06:00|33278.6|33258.6|33275.4|33255.4|33282.9|33262.9|33275.4|33255.4|6
1737468370000|2025-01-21 14:06:10|33276.1|33256.1|33276.1|33256.1|33276.1|33256.1|33276.1|33256.1|7
1737468380000|2025-01-21 14:06:20|33276.9|33256.9|33276.9|33256.9|33276.9|33256.9|33276.9|33256.9|2
1737468390000|2025-01-21 14:06:30|33273.6|33253.6|33271.1|33251.1|33273.6|33253.6|33271.1|33251.1|5
1737468400000|2025-01-21 14:06:40|33273.6|33253.6|33277.9|33257.9|33277.9|33257.9|33273.6|33253.6|2
1737468410000|2025-01-21 14:06:50|33277.1|33257.1|33254.1|33214.1|33285.4|33257.9|33244.9|33214.1|26
1737468420000|2025-01-21 14:07:00|33242.1|33202.1|33249.6|33229.6|33254.6|33234.6|33231.1|33202.1|6
1737468430000|2025-01-21 14:07:10|33253.6|33233.6|33259.4|33239.4|33259.4|33239.4|33253.6|33233.6|1
1737468440000|2025-01-21 14:07:20|33280.4|33240.4|33281.9|33261.9|33281.9|33261.9|33271.9|33240.4|1
1737468450000|2025-01-21 14:07:30|33284.4|33264.4|33296.9|33276.9|33296.9|33276.9|33284.4|33264.4|5
1737468460000|2025-01-21 14:07:40|33294.4|33274.4|33294.4|33274.4|33294.4|33274.4|33294.4|33274.4|1
1737468470000|2025-01-21 14:07:50|33292.7|33272.7|33287.1|33267.1|33292.7|33272.7|33287.1|33267.1|4
1737468480000|2025-01-21 14:08:00|33287.9|33267.9|33287.9|33267.9|33287.9|33267.9|33287.9|33267.9|1
1737468490000|2025-01-21 14:08:10|33291.9|33271.9|33294.4|33274.4|33294.4|33274.4|33291.9|33271.9|5
1737468500000|2025-01-21 14:08:20|33293.6|33273.6|33289.6|33269.6|33294.6|33274.6|33289.6|33269.6|1
1737468510000|2025-01-21 14:08:30|33288.8|33268.8|33274.6|33254.6|33288.8|33268.8|33274.6|33254.6|4
1737468520000|2025-01-21 14:08:40|33273.8|33253.8|33270.4|33250.4|33273.8|33253.8|33270.4|33250.4|0
1737468530000|2025-01-21 14:08:50|33267.8|33247.8|33265.3|33245.3|33267.8|33247.8|33265.3|33245.3|1
1737468540000|2025-01-21 14:09:00|33267.8|33247.8|33268.6|33248.6|33268.6|33248.6|33267.8|33247.8|2
1737468550000|2025-01-21 14:09:10|33273.5|33253.5|33282.8|33262.8|33282.8|33262.8|33273.5|33253.5|1
1737468560000|2025-01-21 14:09:20|33282.1|33262.1|33288.6|33268.6|33288.6|33268.6|33280.3|33260.3|2
1737468570000|2025-01-21 14:09:30|33289.4|33269.4|33289.4|33269.4|33289.4|33269.4|33289.4|33269.4|1
1737468580000|2025-01-21 14:09:40|33288.6|33268.6|33288.6|33268.6|33288.6|33268.6|33288.6|33268.6|0
1737468590000|2025-01-21 14:09:50|||||||||2
1737468600000|2025-01-21 14:10:00|33292.8|33272.8|33299.6|33279.6|33300.3|33280.3|33292.8|33272.8|6
1737468620000|2025-01-21 14:10:20|33300.3|33280.3|33297.8|33277.8|33301.1|33281.1|33297.8|33277.8|3
1737468640000|2025-01-21 14:10:40|33295.3|33275.3|33295.3|33275.3|33295.3|33275.3|33295.3|33275.3|0
1737468650000|2025-01-21 14:10:50|33297.1|33277.1|33295.3|33275.3|33297.8|33277.8|33295.3|33275.3|5
1737468660000|2025-01-21 14:11:00|33297.8|33277.8|33296.1|33276.1|33298.6|33278.6|33295.3|33275.3|1
1737468670000|2025-01-21 14:11:10|33294.6|33274.6|33305.3|33265.3|33305.3|33274.6|33294.6|33265.3|14
1737468680000|2025-01-21 14:11:20|33294.6|33274.6|33289.4|33269.4|33294.6|33274.6|33289.4|33269.4|4
1737468690000|2025-01-21 14:11:30|33291.1|33271.1|33291.1|33271.1|33291.1|33271.1|33291.1|33271.1|0
1737468700000|2025-01-21 14:11:40|33286.1|33266.1|33285.3|33265.3|33286.1|33266.1|33285.3|33265.3|1
1737468710000|2025-01-21 14:11:50|33282.8|33262.8|33275.3|33255.3|33282.8|33262.8|33275.3|33255.3|2
1737468720000|2025-01-21 14:12:00|33274.6|33254.6|33276.1|33256.1|33276.1|33256.1|33274.6|33254.6|1
1737468730000|2025-01-21 14:12:10|33277.8|33257.8|33282.8|33262.8|33287.8|33267.8|33277.8|33257.8|4
1737468740000|2025-01-21 14:12:20|33290.3|33250.3|33277.8|33257.8|33290.3|33259.6|33277.8|33250.3|0
1737468750000|2025-01-21 14:12:30|||||||||1
1737468760000|2025-01-21 14:12:40|33272.8|33252.8|33272.8|33252.8|33272.8|33252.8|33272.8|33252.8|3
1737468770000|2025-01-21 14:12:50|||||||||1
1737468780000|2025-01-21 14:13:00|33275.3|33255.3|33281.1|33261.1|33281.1|33261.1|33275.3|33255.3|2
1737468790000|2025-01-21 14:13:10|33281.9|33261.9|33283.6|33263.6|33283.6|33263.6|33281.1|33261.1|2
1737468800000|2025-01-21 14:13:20|33282.1|33262.1|33282.1|33262.1|33282.1|33262.1|33282.1|33262.1|1
1737468810000|2025-01-21 14:13:30|33280.3|33260.3|33280.3|33260.3|33282.8|33262.8|33280.3|33260.3|3
1737468830000|2025-01-21 14:13:50|33278.8|33258.8|33260.3|33240.3|33278.8|33258.8|33260.3|33235.3|1
1737468840000|2025-01-21 14:14:00|33265.3|33245.3|33267.8|33247.8|33267.8|33247.8|33265.3|33245.3|4
1737468850000|2025-01-21 14:14:10|33268.6|33248.6|33239.6|33219.6|33268.6|33248.6|33239.6|33219.6|8
1737468860000|2025-01-21 14:14:20|33238.6|33218.6|33237.8|33217.8|33238.6|33218.6|33237.8|33217.8|0
1737468870000|2025-01-21 14:14:30|33249.4|33209.4|33265.3|33205.3|33265.3|33209.4|33249.4|33205.3|2
1737468880000|2025-01-21 14:14:40|33256.9|33216.9|33260.3|33220.3|33260.3|33220.3|33256.9|33216.9|2
1737468890000|2025-01-21 14:14:50|33249.6|33229.6|33245.3|33225.3|33249.6|33229.6|33245.3|33225.3|0
1737468910000|2025-01-21 14:15:10|33247|33227|33313.6|33293.6|33313.6|33293.6|33245.3|33225.3|12
1737468920000|2025-01-21 14:15:20|33317.8|33297.8|33298.6|33258.6|33317.8|33297.8|33289.5|33258.6|16
1737468930000|2025-01-21 14:15:30|33296.9|33256.9|33272.8|33252.8|33296.9|33266.1|33272.8|33240.3|2
1737468940000|2025-01-21 14:15:40|33282|33242|33260.3|33240.3|33282|33247.8|33259.5|33239.5|4
1737468960000|2025-01-21 14:16:00|33272.7|33232.7|33288.6|33248.6|33289.4|33248.6|33272.7|33229.4|5
1737468970000|2025-01-21 14:16:10|33287.8|33247.8|33272|33252|33287.8|33252.8|33272|33245.3|1
1737468980000|2025-01-21 14:16:20|33270.3|33250.3|33280.3|33240.3|33280.3|33250.3|33270.3|33240.3|1
1737468990000|2025-01-21 14:16:30|33267.8|33247.8|33258.8|33238.8|33277|33247.8|33258.8|33230.3|6
1737469000000|2025-01-21 14:16:40|33252|33232|33245.3|33205.3|33260.3|33232|33245.3|33200.3|10
1737469010000|2025-01-21 14:16:50|33242|33202|33218.8|33198.8|33242|33202|33218.8|33190.3|0
1737469020000|2025-01-21 14:17:00|33215.3|33195.3|33212.8|33192.8|33215.3|33195.3|33212.8|33192.8|1
1737469030000|2025-01-21 14:17:10|33210.3|33190.3|33206.3|33186.3|33210.3|33190.3|33206.3|33186.3|1
1737469040000|2025-01-21 14:17:20|33204.5|33184.5|33198|33178|33205.3|33185.3|33198|33178|8
1737469050000|2025-01-21 14:17:30|33196.3|33176.3|33196.3|33176.3|33208.8|33176.3|33195.5|33168.8|0
1737469060000|2025-01-21 14:17:40|33194.5|33174.5|33186.1|33166.1|33194.5|33174.5|33186.1|33166.1|3
1737469070000|2025-01-21 14:17:50|33187|33167|33187.8|33167.8|33209.5|33179.5|33184.5|33155.3|6
1737469080000|2025-01-21 14:18:00|33189.5|33169.5|33201.3|33161.3|33213.8|33169.5|33187.8|33153.8|2
1737469090000|2025-01-21 14:18:10|33198.8|33158.8|33208.8|33168.8|33208.8|33176.3|33188|33157|4
1737469100000|2025-01-21 14:18:20|||||||||1
1737469110000|2025-01-21 14:18:30|33196.3|33176.3|33194.7|33174.7|33196.3|33176.3|33194.7|33174.7|2
1737469120000|2025-01-21 14:18:40|33193|33173|33190.5|33170.5|33195.5|33175.5|33190.5|33170.5|1
1737469130000|2025-01-21 14:18:50|33188.8|33168.8|33188|33168|33188.8|33168.8|33188|33168|0
1737469140000|2025-01-21 14:19:00|33186.3|33166.3|33196.3|33176.3|33196.3|33176.3|33186.3|33166.3|2
1737469150000|2025-01-21 14:19:10|33195.5|33175.5|33195.5|33175.5|33195.5|33175.5|33195.5|33175.5|0
1737469170000|2025-01-21 14:19:30|33201.3|33181.3|33199.5|33179.5|33212|33181.3|33199.5|33172|5
1737469180000|2025-01-21 14:19:40|33198.8|33178.8|33204.5|33184.5|33205.5|33184.5|33196.3|33165.5|1
1737469190000|2025-01-21 14:19:50|33207|33187|33208.8|33188.8|33208.8|33188.8|33206.3|33186.3|3
1737469200000|2025-01-21 14:20:00|33206.3|33186.3|33206.3|33186.3|33206.3|33186.3|33206.3|33186.3|0
1737469220000|2025-01-21 14:20:20|33228.1|33188.1|33247|33207|33247|33219.5|33228.1|33188.1|9
1737469230000|2025-01-21 14:20:30|33245.3|33205.3|33249.5|33209.5|33249.5|33209.5|33245.3|33205.3|3
1737469240000|2025-01-21 14:20:40|33246.1|33206.1|33246.1|33206.1|33246.1|33206.1|33246.1|33206.1|0
1737469250000|2025-01-21 14:20:50|33255.3|33195.3|33253.6|33193.6|33255.3|33195.3|33253.6|33193.6|0
1737469260000|2025-01-21 14:21:00|33237|33197|33229.5|33209.5|33237|33209.5|33227.8|33197|1
1737469270000|2025-01-21 14:21:10|33230.3|33210.3|33232|33212|33232|33212|33229.5|33209.5|4
1737469280000|2025-01-21 14:21:20|33234.5|33214.5|33248.7|33228.7|33253.7|33228.7|33234.5|33212|4
1737469290000|2025-01-21 14:21:30|33251.2|33231.2|33253.7|33213.7|33253.7|33231.2|33244.5|33213.7|2
1737469300000|2025-01-21 14:21:40|33244.5|33224.5|33242.8|33222.8|33244.5|33224.5|33242.8|33222.8|1
1737469320000|2025-01-21 14:22:00|33242|33222|33246.1|33226.1|33246.1|33226.1|33242|33222|2
1737469330000|2025-01-21 14:22:10|33247.8|33227.8|33249.5|33229.5|33249.5|33229.5|33247.8|33227.8|2
1737469340000|2025-01-21 14:22:20|33247.8|33227.8|33249.5|33229.5|33249.5|33229.5|33245.3|33225.3|4
1737469350000|2025-01-21 14:22:30|33251.2|33231.2|33251.2|33231.2|33251.2|33231.2|33251.2|33231.2|0
1737469360000|2025-01-21 14:22:40|33249.5|33229.5|33247.8|33227.8|33249.5|33229.5|33247.8|33227.8|2
1737469370000|2025-01-21 14:22:50|33247|33227|33260.3|33220.3|33260.3|33233.7|33247|33220.3|5
1737469380000|2025-01-21 14:23:00|33249.5|33229.5|33247.8|33227.8|33249.5|33229.5|33247.8|33227.8|1
1737469390000|2025-01-21 14:23:10|33242.8|33222.8|33249.5|33209.5|33249.5|33222.8|33242.8|33209.5|1
1737469400000|2025-01-21 14:23:20|33247.8|33207.8|33247.8|33207.8|33247.8|33207.8|33247.8|33207.8|0
1737469410000|2025-01-21 14:23:30|33234.5|33214.5|33234.5|33214.5|33234.5|33214.5|33234.5|33214.5|5
1737469420000|2025-01-21 14:23:40|33239.5|33199.5|33248.7|33208.7|33248.7|33208.7|33239.5|33187|2
1737469430000|2025-01-21 14:23:50|33253.7|33213.7|33246.2|33226.2|33253.7|33226.2|33246.2|33213.7|0
1737469440000|2025-01-21 14:24:00|33247|33227|33241.2|33221.2|33247|33227|33241.2|33221.2|5
1737469450000|2025-01-21 14:24:10|33242|33222|33242|33222|33242|33222|33242|33222|0
1737469460000|2025-01-21 14:24:20|33243.7|33223.7|33260.5|33220.5|33260.5|33225.5|33243.7|33220.5|5
1737469470000|2025-01-21 14:24:30|33252|33232|33252.8|33232.8|33252.8|33232.8|33252|33232|10
1737469480000|2025-01-21 14:24:40|33255.3|33235.3|33255.3|33235.3|33255.3|33235.3|33255.3|33235.3|0
1737469490000|2025-01-21 14:24:50|33257|33237|33255.3|33235.3|33257|33237|33255.3|33235.3|1
1737469500000|2025-01-21 14:25:00|33254.5|33234.5|33253.7|33233.7|33254.5|33234.5|33253.7|33233.7|2
1737469510000|2025-01-21 14:25:10|33252|33232|33245.3|33225.3|33252|33232|33245.3|33225.3|6
1737469530000|2025-01-21 14:25:30|33243.6|33223.6|33222.8|33202.8|33243.6|33223.6|33222.8|33202.8|5
1737469540000|2025-01-21 14:25:40|33217.8|33197.8|33227|33187|33227|33197.8|33217.8|33187|2
1737469550000|2025-01-21 14:25:50|33223.7|33183.7|33207.8|33187.8|33223.7|33194.5|33207.8|33178.7|0
1737469560000|2025-01-21 14:26:00|33209.5|33189.5|33232|33192|33232|33192|33207|33187|4
1737469570000|2025-01-21 14:26:10|33232.8|33192.8|33232.8|33192.8|33232.8|33192.8|33232.8|33192.8|2
1737469590000|2025-01-21 14:26:30|33234.5|33194.5|33211.9|33191.9|33234.5|33212|33211.9|33191.9|9
1737469600000|2025-01-21 14:26:40|33211.1|33191.1|33212.8|33192.8|33212.8|33192.8|33211.1|33191.1|2
1737469620000|2025-01-21 14:27:00|33227|33187|33217|33197|33227|33197.8|33217|33185.3|4
1737469630000|2025-01-21 14:27:10|33218.7|33198.7|33217.8|33197.8|33227|33200.3|33217.8|33187|1
1737469640000|2025-01-21 14:27:20|33216.1|33196.1|33216.1|33196.1|33216.1|33196.1|33216.1|33196.1|1
1737469650000|2025-01-21 14:27:30|33223.6|33183.6|33220.3|33180.3|33223.6|33192.8|33211.1|33180.3|2
1737469660000|2025-01-21 14:27:40|33207.8|33187.8|33202.8|33182.8|33207.8|33187.8|33202.8|33182.8|0
1737469670000|2025-01-21 14:27:50|33196.2|33176.2|33191.2|33171.2|33196.2|33176.2|33191.2|33171.2|5
1737469680000|2025-01-21 14:28:00|33189.7|33169.7|33182|33162|33189.7|33169.7|33180.3|33160.3|4
1737469690000|2025-01-21 14:28:10|33178.7|33158.7|33167.8|33147.8|33178.7|33158.7|33154.5|33134.5|12
1737469700000|2025-01-21 14:28:20|33162.8|33142.8|33183.6|33143.6|33183.6|33152.8|33162.8|33142.8|2
1737469710000|2025-01-21 14:28:30|33172.8|33152.8|33167.8|33147.8|33172.8|33152.8|33167.8|33147.8|16
1737469720000|2025-01-21 14:28:40|33169.3|33149.3|33172.8|33152.8|33177|33157|33169.3|33149.3|4
1737469730000|2025-01-21 14:28:50|||||||||1
1737469740000|2025-01-21 14:29:00|33173.6|33153.6|33178.6|33158.6|33178.6|33158.6|33173.6|33153.6|1
1737469750000|2025-01-21 14:29:10|33182|33162|33182|33162|33182|33162|33182|33162|1
1737469760000|2025-01-21 14:29:20|33180.3|33160.3|33184.3|33164.3|33184.3|33164.3|33180.3|33160.3|4
1737469770000|2025-01-21 14:29:30|33186.1|33166.1|33185.3|33165.3|33186.1|33166.1|33185.3|33165.3|0
1737469790000|2025-01-21 14:29:50|33198.6|33158.6|33198.6|33158.6|33198.6|33169.3|33189.3|33158.6|9
1737469800000|2025-01-21 14:30:00|33186.1|33166.1|33185.3|33165.3|33186.1|33166.1|33185.3|33165.3|1
1737469810000|2025-01-21 14:30:10|33183.6|33163.6|33193.6|33173.6|33193.6|33173.6|33183.6|33163.6|10
1737469820000|2025-01-21 14:30:20|33189.3|33169.3|33188.6|33168.6|33191.1|33171.1|33188.6|33168.6|3
1737469830000|2025-01-21 14:30:30|33187.8|33167.8|33187.8|33167.8|33187.8|33167.8|33187.8|33167.8|9
1737469850000|2025-01-21 14:30:50|33189.3|33169.3|33189.3|33169.3|33189.3|33169.3|33189.3|33169.3|6
1737469860000|2025-01-21 14:31:00|||||||||1
1737469870000|2025-01-21 14:31:10|33192.8|33172.8|33195.3|33175.3|33196.1|33176.1|33192.8|33172.8|0
1737469880000|2025-01-21 14:31:20|33200.3|33180.3|33201.1|33181.1|33201.1|33181.1|33200.3|33180.3|3
1737469890000|2025-01-21 14:31:30|33202.8|33182.8|33157.8|33137.8|33202.8|33182.8|33157.8|33137.8|8
1737469900000|2025-01-21 14:31:40|33156.1|33136.1|33152.9|33132.9|33156.1|33136.1|33152.9|33132.9|1
1737469910000|2025-01-21 14:31:50|33148.7|33128.7|33138.6|33118.6|33148.7|33128.7|33138.6|33118.6|4
1737469920000|2025-01-21 14:32:00|33133.6|33113.6|33106.1|33086.1|33133.6|33113.6|33097.9|33077.9|35
1737469930000|2025-01-21 14:32:10|33107.6|33087.6|33116.4|33096.4|33123.6|33102.8|33107.6|33083.6|11
1737469940000|2025-01-21 14:32:20|33107.8|33087.8|33107.8|33087.8|33118.6|33087.8|33107.8|33078.6|1
1737469950000|2025-01-21 14:32:30|33117|33077|33104.5|33084.5|33117|33084.5|33104.5|33075.3|5
1737469960000|2025-01-21 14:32:40|33107|33087|33097.2|33077.2|33107|33087|33095.4|33075.4|4
1737469970000|2025-01-21 14:32:50|33097.9|33077.9|33092.9|33072.9|33097.9|33077.9|33092.9|33072.9|3
1737469980000|2025-01-21 14:33:00|33092.2|33072.2|33092.2|33072.2|33092.2|33072.2|33092.2|33072.2|3
1737469990000|2025-01-21 14:33:10|33088.7|33068.7|33088.7|33068.7|33095.4|33068.7|33088.7|33055.4|9
1737470000000|2025-01-21 14:33:20|33089.5|33069.5|33089.5|33069.5|33089.5|33069.5|33089.5|33069.5|3
1737470010000|2025-01-21 14:33:30|33091.2|33071.2|33094.5|33074.5|33094.5|33074.5|33091.2|33071.2|4
1737470020000|2025-01-21 14:33:40|33096.2|33076.2|33096.2|33076.2|33096.2|33076.2|33096.2|33076.2|2
1737470040000|2025-01-21 14:34:00|33106|33086|33132.9|33112.9|33132.9|33112.9|33106|33086|5
1737470050000|2025-01-21 14:34:10|33133.7|33113.7|33136.2|33116.2|33136.2|33116.2|33133.7|33113.7|2
1737470060000|2025-01-21 14:34:20|33135.4|33115.4|33152.8|33132.8|33152.8|33132.8|33135.4|33115.4|6
1737470070000|2025-01-21 14:34:30|||||||||3
1737470080000|2025-01-21 14:34:40|33152|33132|33157|33117|33157|33132|33146.2|33116.2|1
1737470090000|2025-01-21 14:34:50|33146.2|33126.2|33147|33107|33147|33126.2|33142.8|33107|4
1737470100000|2025-01-21 14:35:00|33136.2|33116.2|33137|33117|33137|33117|33133.7|33113.7|5
1737470110000|2025-01-21 14:35:10|33138.7|33118.7|33138.7|33118.7|33138.7|33118.7|33138.7|33118.7|1
1737470120000|2025-01-21 14:35:20|33155.4|33115.4|33176.8|33136.8|33176.8|33138.4|33155.4|33115.4|3
1737470130000|2025-01-21 14:35:30|33181.2|33161.2|33193.7|33153.7|33193.7|33162.9|33181.2|33153.7|6
1737470140000|2025-01-21 14:35:40|33186.2|33166.2|33191.2|33171.2|33191.2|33171.2|33186.2|33166.2|2
1737470150000|2025-01-21 14:35:50|33202|33162|33200.3|33160.3|33202|33169.5|33189.5|33160.3|4
1737470160000|2025-01-21 14:36:00|33202|33162|33193.7|33173.7|33202|33173.7|33191.2|33162|0
1737470170000|2025-01-21 14:36:10|33192.9|33172.9|33179.5|33159.5|33192.9|33172.9|33179.5|33159.5|5
1737470180000|2025-01-21 14:36:20|33195.4|33155.4|33195.4|33155.4|33195.4|33155.4|33195.4|33155.4|0
1737470190000|2025-01-21 14:36:30|33188.7|33168.7|33188.7|33168.7|33188.7|33168.7|33188.7|33168.7|0
1737470200000|2025-01-21 14:36:40|33194.5|33174.5|33206.2|33186.2|33208.7|33188.7|33194.5|33174.5|5
1737470210000|2025-01-21 14:36:50|33207|33187|33202|33182|33207|33187|33202|33182|3
1737470220000|2025-01-21 14:37:00|33201.2|33181.2|33212.8|33192.8|33217|33192.8|33199.5|33177|11
1737470230000|2025-01-21 14:37:10|33215.3|33175.3|33202.8|33182.8|33215.3|33184.5|33202.8|33175.3|1
1737470240000|2025-01-21 14:37:20|33201|33181|33201|33181|33202.8|33182.8|33201|33181|0
1737470250000|2025-01-21 14:37:30|33198.5|33178.5|33199.5|33179.5|33199.5|33179.5|33198.5|33178.5|8
1737470260000|2025-01-21 14:37:40|33197|33177|33186.2|33166.2|33197|33177|33186.2|33166.2|5
1737470270000|2025-01-21 14:37:50|33177.8|33157.8|33152.8|33132.8|33177.8|33157.8|33152.8|33132.8|8
1737470280000|2025-01-21 14:38:00|33145.3|33125.3|33158.5|33138.5|33160.3|33140.3|33145.3|33117.6|10
1737470290000|2025-01-21 14:38:10|33161|33141|33162.8|33142.8|33162.8|33142.8|33161|33141|2
1737470300000|2025-01-21 14:38:20|33167.8|33147.8|33182.8|33162.8|33182.8|33162.8|33167.8|33147.8|9
1737470310000|2025-01-21 14:38:30|33185.3|33165.3|33189.5|33169.5|33189.5|33169.5|33185.3|33165.3|8
1737470320000|2025-01-21 14:38:40|33202|33162|33202|33162|33202|33162|33202|33162|3
1737470330000|2025-01-21 14:38:50|33189.5|33169.5|33189.5|33169.5|33189.5|33169.5|33189.5|33169.5|6
1737470340000|2025-01-21 14:39:00|33177.8|33157.8|33177.8|33157.8|33177.8|33157.8|33177.8|33157.8|3
1737470350000|2025-01-21 14:39:10|33175.3|33155.3|33172.8|33152.8|33175.3|33155.3|33172.8|33152.8|6
1737470370000|2025-01-21 14:39:30|||||||||2
1737470380000|2025-01-21 14:39:40|33172|33152|33172|33152|33172|33152|33172|33152|1
1737470390000|2025-01-21 14:39:50|33174.5|33154.5|33199.5|33159.5|33199.5|33162|33174.5|33154.5|13
1737470400000|2025-01-21 14:40:00|33192.8|33172.8|33200.3|33180.3|33200.3|33180.3|33192.8|33172.8|1
1737470410000|2025-01-21 14:40:10|33201|33181|33209.5|33189.5|33209.5|33189.5|33201|33181|11
1737470420000|2025-01-21 14:40:20|33212|33192|33214.5|33194.5|33214.5|33194.5|33212|33192|3
1737470440000|2025-01-21 14:40:40|33222|33162|33192|33172|33222|33174.5|33189.5|33160.2|10
1737470450000|2025-01-21 14:40:50|33190.2|33170.2|33190.2|33170.2|33190.2|33170.2|33190.2|33170.2|1
1737470460000|2025-01-21 14:41:00|33192|33172|33192|33172|33192|33172|33192|33172|2
1737470470000|2025-01-21 14:41:10|33190.2|33170.2|33190.2|33170.2|33190.2|33170.2|33190.2|33170.2|0
1737470480000|2025-01-21 14:41:20|||||||||2
1737470500000|2025-01-21 14:41:40|33193.7|33173.7|33214.5|33174.5|33227|33176.2|33193.7|33165.2|7
1737470520000|2025-01-21 14:42:00|33206.8|33186.8|33223.5|33203.5|33223.5|33203.5|33206.8|33186.8|10
1737470530000|2025-01-21 14:42:10|33222.7|33202.7|33230.2|33210.2|33230.2|33210.2|33222.7|33202.7|8
1737470540000|2025-01-21 14:42:20|33231.8|33211.8|33221.2|33201.2|33233.5|33213.5|33221.2|33201.2|6
1737470550000|2025-01-21 14:42:30|33219.6|33199.6|33218.7|33198.7|33219.6|33199.6|33217.9|33197.9|3
1737470560000|2025-01-21 14:42:40|33213.5|33193.5|33228.5|33188.5|33229.3|33194.3|33213.5|33186.8|2
1737470570000|2025-01-21 14:42:50|33230.1|33190.1|33227.6|33207.6|33230.1|33210.1|33224.3|33190.1|2
1737470580000|2025-01-21 14:43:00|||||||||2
1737470590000|2025-01-21 14:43:10|33226.8|33206.8|33226.8|33206.8|33226.8|33206.8|33226.8|33206.8|3
1737470600000|2025-01-21 14:43:20|33231|33211|33240.1|33220.1|33242.6|33220.9|33231|33202.6|3
1737470620000|2025-01-21 14:43:40|33239.3|33219.3|33247.6|33227.6|33247.6|33227.6|33237.6|33217.6|6
1737470630000|2025-01-21 14:43:50|33248.4|33228.4|33248.4|33228.4|33250.1|33230.1|33248.4|33228.4|0
1737470640000|2025-01-21 14:44:00|33249.1|33229.1|33248.4|33228.4|33250.9|33230.9|33247.6|33227.6|6
1737470650000|2025-01-21 14:44:10|33255.1|33235.1|33269.1|33249.1|33271.6|33249.1|33255.1|33228.4|18
1737470660000|2025-01-21 14:44:20|33274.1|33254.1|33300.1|33260.1|33300.1|33267.6|33274.1|33254.1|5
1737470670000|2025-01-21 14:44:30|33292.6|33272.6|33292.6|33272.6|33292.6|33272.6|33292.6|33272.6|1
1737470680000|2025-01-21 14:44:40|33295.1|33275.1|33295.1|33275.1|33295.1|33275.1|33295.1|33275.1|2
1737470690000|2025-01-21 14:44:50|33294.3|33274.3|33296.8|33276.8|33296.8|33276.8|33294.3|33274.3|2
1737470700000|2025-01-21 14:45:00|33297.6|33277.6|33296.8|33256.8|33298.4|33278.4|33284.3|33256.8|8
1737470720000|2025-01-21 14:45:20|33298.5|33276.8|33298.5|33278.5|33298.5|33278.5|33298.5|33276.8|3
1737470730000|2025-01-21 14:45:30|33299.3|33279.3|33294.3|33274.3|33299.3|33279.3|33294.3|33274.3|5
1737470750000|2025-01-21 14:45:50|33293.5|33273.5|33293.5|33273.5|33293.5|33273.5|33293.5|33273.5|2
1737470760000|2025-01-21 14:46:00|33292|33272|33284.3|33264.3|33292|33272|33284.3|33264.3|0
1737470770000|2025-01-21 14:46:10|33285.8|33265.8|33285.8|33265.8|33285.8|33265.8|33285.8|33265.8|5
1737470780000|2025-01-21 14:46:20|33289.3|33269.3|33296|33276|33296|33276|33289.3|33269.3|21
1737470790000|2025-01-21 14:46:30|33300.2|33280.2|33300.2|33280.2|33300.2|33280.2|33300.2|33280.2|5
1737470800000|2025-01-21 14:46:40|33301.9|33281.9|33301.9|33281.9|33301.9|33281.9|33301.9|33281.9|2
1737470810000|2025-01-21 14:46:50|33306.2|33286.2|33306.9|33286.9|33306.9|33286.9|33306.2|33286.2|7
1737470820000|2025-01-21 14:47:00|33289.4|33269.4|33286.9|33266.9|33289.4|33269.4|33286.9|33266.9|11
1737470830000|2025-01-21 14:47:10|33285.2|33265.2|33281.9|33261.9|33285.2|33265.2|33281.9|33261.9|0
1737470840000|2025-01-21 14:47:20|33282.7|33262.7|33282.7|33262.7|33282.7|33262.7|33282.7|33262.7|3
1737470850000|2025-01-21 14:47:30|33281.9|33261.9|33281.9|33261.9|33281.9|33261.9|33281.9|33261.9|0
1737470860000|2025-01-21 14:47:40|33284.4|33264.4|33282.7|33262.7|33284.4|33264.4|33282.7|33262.7|9
1737470870000|2025-01-21 14:47:50|33281.9|33261.9|33281.9|33261.9|33281.9|33261.9|33281.9|33261.9|2
1737470880000|2025-01-21 14:48:00|33280.2|33260.2|33264.4|33244.4|33280.2|33260.2|33264.4|33244.4|3
1737470890000|2025-01-21 14:48:10|33262.7|33242.7|33260.2|33240.2|33264.4|33244.4|33260.2|33240.2|4
1737470900000|2025-01-21 14:48:20|33258.5|33238.5|33261.9|33241.9|33261.9|33241.9|33258.5|33238.5|4
1737470910000|2025-01-21 14:48:30|33262.7|33242.7|33270.2|33250.2|33270.2|33250.2|33262.7|33242.7|1
1737470930000|2025-01-21 14:48:50|33269.4|33249.4|33261.9|33241.9|33278.5|33249.4|33260.2|33238.5|12
1737470940000|2025-01-21 14:49:00|33261.2|33241.2|33261.9|33241.9|33261.9|33241.9|33259.4|33239.4|2
1737470950000|2025-01-21 14:49:10|33259.4|33239.4|33235.8|33215.8|33259.4|33239.4|33235.1|33215.1|6
1737470960000|2025-01-21 14:49:20|33238.5|33218.5|33238.5|33218.5|33246.9|33218.5|33238.5|33206.9|0
1737470970000|2025-01-21 14:49:30|33240.2|33220.2|33240.2|33220.2|33240.2|33220.2|33240.2|33220.2|0
1737470980000|2025-01-21 14:49:40|33238.5|33218.5|33240.2|33220.2|33240.2|33220.2|33238.5|33218.5|4
1737470990000|2025-01-21 14:49:50|33241|33221|33280.1|33220.1|33280.1|33228.5|33241|33214.3|5
1737471000000|2025-01-21 14:50:00|33272.4|33232.4|33282.7|33242.7|33282.7|33242.7|33272.4|33232.4|1
1737471010000|2025-01-21 14:50:10|33281.9|33241.9|33281.9|33241.9|33281.9|33241.9|33281.9|33241.9|2
1737471030000|2025-01-21 14:50:30|33280.2|33240.2|33276.9|33236.9|33280.2|33247.7|33267.7|33236.9|2
1737471040000|2025-01-21 14:50:40|33275.2|33235.2|33275.2|33235.2|33275.2|33235.2|33275.2|33235.2|0
1737471050000|2025-01-21 14:50:50|33262.7|33242.7|33262.7|33242.7|33262.7|33242.7|33262.7|33242.7|1
1737471070000|2025-01-21 14:51:10|33265.2|33245.2|33265.2|33245.2|33265.2|33245.2|33265.2|33245.2|6
1737471090000|2025-01-21 14:51:30|||||||||4
1737471100000|2025-01-21 14:51:40|33269.3|33249.3|33271|33251|33271|33251|33269.3|33249.3|0
1737471120000|2025-01-21 14:52:00|33270.2|33250.2|33267.7|33247.7|33270.2|33250.2|33267.7|33247.7|2
1737471130000|2025-01-21 14:52:10|33266|33246|33267.7|33247.7|33267.7|33247.7|33266|33246|0
1737471140000|2025-01-21 14:52:20|33266.9|33246.9|33267.7|33247.7|33267.7|33247.7|33266.9|33246.9|3
1737471150000|2025-01-21 14:52:30|||||||||1
1737471170000|2025-01-21 14:52:50|||||||||2
1737471180000|2025-01-21 14:53:00|33268.7|33248.7|33266.9|33246.9|33278.6|33249.4|33266.9|33238.6|29
1737471190000|2025-01-21 14:53:10|33244.8|33224.8|33224.6|33204.6|33244.8|33224.8|33224.6|33204.6|35
1737471200000|2025-01-21 14:53:20|33225.4|33205.4|33225.4|33205.4|33225.4|33205.4|33225.4|33205.4|1
1737471210000|2025-01-21 14:53:30|33228.6|33208.6|33246.1|33206.1|33246.1|33208.6|33228.6|33203.6|4
1737471220000|2025-01-21 14:53:40|33234.4|33214.4|33238.6|33218.6|33238.6|33218.6|33234.4|33214.4|0
1737471230000|2025-01-21 14:53:50|33237.9|33217.9|33238.6|33218.6|33238.6|33218.6|33237.9|33217.9|2
1737471240000|2025-01-21 14:54:00|33240.4|33220.4|33240.4|33220.4|33240.4|33220.4|33240.4|33220.4|2
1737471250000|2025-01-21 14:54:10|33238.6|33218.6|33252.9|33232.9|33260.4|33232.9|33238.6|33218.6|2
1737471260000|2025-01-21 14:54:20|33286.9|33226.9|33286.1|33266.1|33291.9|33266.1|33276.9|33226.9|11
1737471270000|2025-01-21 14:54:30|33296.9|33256.9|33291.1|33271.1|33296.9|33271.1|33291.1|33256.9|1
1737471280000|2025-01-21 14:54:40|33288.6|33268.6|33285.4|33265.4|33288.6|33268.6|33285.4|33265.4|5
1737471290000|2025-01-21 14:54:50|33283.6|33263.6|33281.9|33261.9|33283.6|33263.6|33281.1|33261.1|0
1737471300000|2025-01-21 14:55:00|33283.6|33263.6|33283.6|33263.6|33283.6|33263.6|33283.6|33263.6|3
1737471320000|2025-01-21 14:55:20|33286.1|33266.1|33286.1|33266.1|33286.1|33266.1|33286.1|33266.1|3
1737471330000|2025-01-21 14:55:30|33286.9|33266.9|33286.9|33266.9|33286.9|33266.9|33286.9|33266.9|3
1737471340000|2025-01-21 14:55:40|33287.7|33267.7|33292.9|33272.9|33292.9|33272.9|33287.7|33267.7|3
1737471350000|2025-01-21 14:55:50|33289.6|33269.6|33295.4|33255.4|33295.4|33269.6|33289.6|33255.4|6
1737471360000|2025-01-21 14:56:00|33286.1|33266.1|33287.9|33267.9|33293.6|33273.6|33286.1|33266.1|12
1737471370000|2025-01-21 14:56:10|33286.1|33266.1|33277.1|33257.1|33286.1|33266.1|33277.1|33257.1|8
1737471380000|2025-01-21 14:56:20|33274.6|33254.6|33279.6|33259.6|33279.6|33259.6|33274.6|33254.6|1
1737471390000|2025-01-21 14:56:30|33290.4|33250.4|33283.6|33263.6|33296.3|33263.6|33282.1|33250.4|0
1737471400000|2025-01-21 14:56:40|33284.6|33264.6|33282.9|33262.9|33284.6|33264.6|33282.9|33262.9|2
1737471420000|2025-01-21 14:57:00|33282.1|33262.1|33282.1|33262.1|33290.5|33262.1|33281.3|33250.5|5
1737471430000|2025-01-21 14:57:10|33284.6|33264.6|33293.8|33273.8|33293.8|33273.8|33284.6|33264.6|4
1737471440000|2025-01-21 14:57:20|33294.6|33274.6|33295.4|33275.4|33295.4|33275.4|33294.6|33274.6|6
1737471450000|2025-01-21 14:57:30|33294.6|33274.6|33298.8|33258.8|33300.5|33274.6|33292.1|33258.8|1
1737471480000|2025-01-21 14:58:00|33289.6|33269.6|33283|33263|33295.5|33269.6|33283|33253.8|2
1737471490000|2025-01-21 14:58:10|33292.1|33252.1|33292.1|33252.1|33292.1|33252.1|33292.1|33252.1|2
1737471500000|2025-01-21 14:58:20|33281.3|33261.3|33279.6|33259.6|33281.3|33261.3|33279.6|33259.6|0
1737471510000|2025-01-21 14:58:30|||||||||6
1737471520000|2025-01-21 14:58:40|33277.9|33257.9|33277.9|33257.9|33277.9|33257.9|33277.9|33257.9|0
1737471530000|2025-01-21 14:58:50|33277.1|33257.1|33276.3|33256.3|33277.1|33257.1|33276.3|33256.3|6
1737471540000|2025-01-21 14:59:00|33277.1|33257.1|33277.9|33257.9|33288.6|33257.9|33277.1|33248.6|3
1737471550000|2025-01-21 14:59:10|33288.6|33248.6|33277.9|33257.9|33288.6|33257.9|33277.9|33248.6|1
1737471560000|2025-01-21 14:59:20|33277.1|33257.1|33277.1|33257.1|33277.1|33257.1|33277.1|33257.1|0
1737471590000|2025-01-21 14:59:50|33275.3|33255.3|33275.3|33255.3|33275.3|33255.3|33275.3|33255.3|4
1737471600000|2025-01-21 15:00:00|33272.8|33252.8|33272.1|33252.1|33272.8|33252.8|33272.1|33252.1|9
1737471610000|2025-01-21 15:00:10|||||||||2
1737471620000|2025-01-21 15:00:20|33264.7|33244.7|33248.8|33228.8|33264.7|33244.7|33248.8|33222.2|24
1737471630000|2025-01-21 15:00:30|33246.3|33226.3|33247.1|33227.1|33247.1|33227.1|33246.3|33226.3|2
1737471640000|2025-01-21 15:00:40|33244.6|33224.6|33244.6|33224.6|33245.3|33225.3|33244.6|33224.6|3
1737471650000|2025-01-21 15:00:50|33236.4|33216.4|33205.5|33185.5|33236.4|33216.4|33205.5|33185.5|11
1737471660000|2025-01-21 15:01:00|33204.7|33184.7|33206.6|33146.6|33206.6|33184.7|33191.3|33146.6|7
1737471670000|2025-01-21 15:01:10|33194.6|33134.6|33182.2|33162.2|33194.6|33162.2|33174.7|33134.6|26
1737471680000|2025-01-21 15:01:20|33185.7|33165.7|33193|33173|33202.2|33174.7|33185.7|33162.2|12
1737471690000|2025-01-21 15:01:30|33192.2|33172.2|33190.5|33170.5|33192.2|33172.2|33190.5|33170.5|2
1737471700000|2025-01-21 15:01:40|33189.7|33169.7|33189.7|33169.7|33193|33173|33189.7|33169.7|2
1737471710000|2025-01-21 15:01:50|33183|33163|33179.7|33159.7|33192.2|33163|33179.7|33152.2|0
1737471720000|2025-01-21 15:02:00|33180.5|33160.5|33195.5|33175.5|33195.5|33175.5|33180.5|33160.5|3
1737471730000|2025-01-21 15:02:10|33198|33178|33220.3|33180.3|33220.3|33189.6|33198|33168.8|5
1737471740000|2025-01-21 15:02:20|33222.1|33182.1|33222.1|33182.1|33222.1|33182.1|33222.1|33182.1|3
1737471750000|2025-01-21 15:02:30|33209.6|33189.6|33209.6|33189.6|33209.6|33189.6|33209.6|33189.6|0
1737471760000|2025-01-21 15:02:40|33222.1|33182.1|33222.1|33182.1|33222.1|33182.1|33222.1|33182.1|1
1737471770000|2025-01-21 15:02:50|33214.6|33194.6|33216.3|33196.3|33217.1|33197.1|33214.6|33194.6|3
1737471780000|2025-01-21 15:03:00|33217.1|33197.1|33218.8|33198.8|33218.8|33198.8|33217.1|33197.1|1
1737471790000|2025-01-21 15:03:10|33219.6|33199.6|33224.6|33204.6|33229.6|33209.6|33219.6|33199.6|9
1737471800000|2025-01-21 15:03:20|33237.1|33197.1|33237.1|33197.1|33237.1|33206.3|33224.6|33195.3|2
1737471810000|2025-01-21 15:03:30|33238.8|33198.8|33250.3|33190.3|33250.3|33198.8|33238.8|33190.3|3
1737471820000|2025-01-21 15:03:40|33244.6|33204.6|33209.6|33189.6|33245.3|33209.6|33209.6|33189.6|3
1737471830000|2025-01-21 15:03:50|33211.3|33191.3|33210.5|33190.5|33211.3|33191.3|33210.5|33190.5|1
1737471840000|2025-01-21 15:04:00|33208|33188|33187.2|33147.2|33208|33188|33164.7|33144.7|11
1737471850000|2025-01-21 15:04:10|33185.5|33145.5|33171.3|33151.3|33185.5|33151.3|33171.3|33143.8|3
1737471860000|2025-01-21 15:04:20|33163.8|33143.8|33162.1|33142.1|33163.8|33143.8|33162.1|33142.1|5
1737471870000|2025-01-21 15:04:30|33179.6|33139.6|33190.3|33150.3|33190.3|33159.6|33179.6|33139.6|9
1737471880000|2025-01-21 15:04:40|33181.1|33161.1|33193.6|33153.6|33193.6|33161.1|33181.1|33153.6|0
1737471890000|2025-01-21 15:04:50|33194.4|33154.4|33194.4|33154.4|33194.4|33154.4|33194.4|33154.4|0
1737471900000|2025-01-21 15:05:00|33197.8|33157.8|33192.8|33172.8|33198.6|33175.3|33191.1|33157.8|0
1737471910000|2025-01-21 15:05:10|33193.6|33173.6|33182.1|33162.1|33195.3|33175.3|33182.1|33162.1|3
1737471920000|2025-01-21 15:05:20|33180.3|33160.3|33182.8|33162.8|33182.8|33162.8|33180.3|33160.3|4
1737471930000|2025-01-21 15:05:30|33184.6|33164.6|33198.4|33158.4|33198.4|33164.6|33184.6|33158.4|3
1737471940000|2025-01-21 15:05:40|33192.7|33172.7|33195.2|33175.2|33195.2|33175.2|33192.7|33172.7|1
1737471950000|2025-01-21 15:05:50|33194.4|33174.4|33203.6|33163.6|33203.6|33174.4|33194.4|33163.6|7
1737471960000|2025-01-21 15:06:00|33188.6|33168.6|33164.4|33144.4|33188.6|33168.6|33164.4|33144.4|1
1737471970000|2025-01-21 15:06:10|33163.6|33143.6|33202|33162|33202|33162|33161.1|33141.1|19
1737471980000|2025-01-21 15:06:20|33200.5|33160.5|33187|33147|33203.8|33160.5|33187|33138.6|6
1737471990000|2025-01-21 15:06:30|33176.3|33156.3|33176.3|33156.3|33176.3|33156.3|33176.3|33156.3|0
1737472000000|2025-01-21 15:06:40|33174.5|33154.5|33166.3|33146.3|33174.5|33154.5|33166.3|33146.3|8
1737472020000|2025-01-21 15:07:00|33163.9|33143.9|33136.3|33116.3|33163.9|33143.9|33136.3|33116.3|10
1737472030000|2025-01-21 15:07:10|||||||||2
1737472040000|2025-01-21 15:07:20|||||||||1
1737472050000|2025-01-21 15:07:30|33138.8|33118.8|33143.8|33123.8|33143.8|33123.8|33138.8|33118.8|2
1737472060000|2025-01-21 15:07:40|33145.5|33125.5|33146.3|33126.3|33146.3|33126.3|33145.5|33125.5|7
1737472070000|2025-01-21 15:07:50|33148.6|33128.6|33162|33122|33162|33132|33148.6|33122|4
1737472080000|2025-01-21 15:08:00|33177|33117|33153|33133|33177|33137|33151.3|33117|5
1737472110000|2025-01-21 15:08:30|33154.5|33134.5|33154.5|33134.5|33154.5|33134.5|33154.5|33134.5|8
1737472120000|2025-01-21 15:08:40|33159.5|33139.5|33173.8|33133.8|33173.8|33139.5|33159.5|33133.8|2
1737472140000|2025-01-21 15:09:00|33164.5|33144.5|33164.5|33144.5|33164.5|33144.5|33164.5|33144.5|0
1737472150000|2025-01-21 15:09:10|33172|33132|33172|33132|33172|33132|33172|33132|1
1737472160000|2025-01-21 15:09:20|33159.5|33139.5|33168.8|33128.8|33168.8|33139.5|33159.5|33128.8|0
1737472170000|2025-01-21 15:09:30|33159.5|33139.5|33159.5|33139.5|33159.5|33139.5|33159.5|33139.5|1
1737472180000|2025-01-21 15:09:40|33161.3|33141.3|33159.5|33119.5|33161.3|33141.3|33159.5|33119.5|2
1737472190000|2025-01-21 15:09:50|33162|33122|33162|33122|33162|33122|33162|33122|1
1737472200000|2025-01-21 15:10:00|33151.3|33131.3|33151.3|33131.3|33163.8|33133|33151.3|33121.3|3
1737472210000|2025-01-21 15:10:10|33149.5|33129.5|33146.3|33126.3|33158.8|33129.5|33144.5|33117|0
1737472220000|2025-01-21 15:10:20|33153.8|33113.8|33153.8|33113.8|33153.8|33124.5|33144.5|33113.8|0
1737472230000|2025-01-21 15:10:30|33158.8|33118.8|33158.8|33118.8|33158.8|33118.8|33158.8|33118.8|3
1737472240000|2025-01-21 15:10:40|33157|33117|33143|33123|33157|33124.5|33143|33115.3|3
1737472250000|2025-01-21 15:10:50|33141.3|33121.3|33153.8|33113.8|33153.8|33121.3|33141.3|33112|3
1737472270000|2025-01-21 15:11:10|33152|33112|33148.8|33108.8|33152|33119.5|33139.5|33108.8|1
1737472280000|2025-01-21 15:11:20|33151.3|33111.3|33144.5|33124.5|33151.3|33124.5|33142.8|33111.3|1
1737472290000|2025-01-21 15:11:30|33146.3|33126.3|33147|33127|33147|33127|33146.3|33126.3|1
1737472300000|2025-01-21 15:11:40|33144.5|33124.5|33144.5|33124.5|33144.5|33124.5|33144.5|33124.5|2
1737472310000|2025-01-21 15:11:50|33160.6|33100.6|33134.5|33094.5|33160.6|33100.6|33134.5|33094.5|0
1737472320000|2025-01-21 15:12:00|33132|33092|33112.2|33072.2|33132|33096.3|33112.2|33072.2|12
1737472330000|2025-01-21 15:12:10|33108|33068|33093|33073|33108|33078|33093|33065.5|9
1737472340000|2025-01-21 15:12:20|33092.2|33072.2|33093.8|33053.8|33097.2|33072.2|33090.5|33053.8|22
1737472350000|2025-01-21 15:12:30|33078|33058|33078|33058|33078|33058|33078|33058|2
1737472360000|2025-01-21 15:12:40|33085.3|33025.3|33055.5|33035.5|33085.3|33035.5|33055.5|33022|27
1737472370000|2025-01-21 15:12:50|33074.5|33034.5|33068|33028|33084.7|33034.5|33068|33024.7|13
1737472380000|2025-01-21 15:13:00|33066.2|33026.2|33065.5|33025.5|33066.2|33026.2|33065.5|33025.5|1
1737472390000|2025-01-21 15:13:10|33063.7|33023.7|33060.5|33020.5|33064.5|33024.5|33060.5|33020.5|2
1737472400000|2025-01-21 15:13:20|33061.2|33021.2|33051.2|33031.2|33063|33031.2|33051.2|33020.5|1
1737472410000|2025-01-21 15:13:30|33053|33033|33053|33033|33053|33033|33053|33033|2
1737472420000|2025-01-21 15:13:40|33060.5|33020.5|33049.7|33029.7|33060.5|33029.7|33049.7|33020.5|4
1737472430000|2025-01-21 15:13:50|33050.5|33030.5|33042.2|33022.2|33050.5|33030.5|33037|33017|5
1737472440000|2025-01-21 15:14:00|33050.6|33010.6|33021.2|33001.2|33050.6|33011.4|33020.5|33000.5|21
1737472450000|2025-01-21 15:14:10|33022|33002|33018.7|32978.7|33028.9|33002|33013|32978.7|4
1737472460000|2025-01-21 15:14:20|33023|32983|33014.5|32994.5|33023.7|32994.5|33014.5|32983|4
1737472480000|2025-01-21 15:14:40|33013|32993|33013|32993|33025.5|32995.5|33013|32983.7|9
1737472490000|2025-01-21 15:14:50|33015.5|32995.5|33010.5|32990.5|33015.5|32995.5|33009.7|32989.7|12
1737472500000|2025-01-21 15:15:00|33009.7|32989.7|33008|32988|33009.7|32989.7|33008|32988|2
1737472510000|2025-01-21 15:15:10|33018.7|32978.7|33020.5|32980.5|33020.5|32980.5|33018.7|32978.7|2
1737472520000|2025-01-21 15:15:20|||||||||1
1737472530000|2025-01-21 15:15:30|33008.9|32988.9|33018|32998|33018|32998|33000.5|32973.7|16
1737472540000|2025-01-21 15:15:40|33025.5|32985.5|33023|32983|33025.5|32985.5|33023|32983|1
1737472550000|2025-01-21 15:15:50|33025.5|32985.5|33015.5|32995.5|33025.5|33000.5|33015.5|32985.5|1
1737472560000|2025-01-21 15:16:00|33014.7|32994.7|33010.5|32990.5|33014.7|32994.7|33010.5|32990.5|6
1737472570000|2025-01-21 15:16:10|33012.2|32992.2|33038.7|32998.7|33039.5|33004.5|33012.2|32992.2|5
1737472580000|2025-01-21 15:16:20|33050.3|33010.3|33040.5|33020.5|33053.7|33024.5|33040.5|33010.3|19
1737472590000|2025-01-21 15:16:30|33038|33018|33038.7|33018.7|33040.5|33020.5|33038|33018|2
1737472600000|2025-01-21 15:16:40|33037.2|33017.2|33035.5|32995.5|33037.2|33017.2|33023|32993.7|2
1737472610000|2025-01-21 15:16:50|33023|33003|33042.2|33002.2|33042.2|33008|33023|33002.2|1
1737472620000|2025-01-21 15:17:00|33033|33013|33045.5|33005.5|33045.5|33016.2|33031.2|32995.5|4
1737472630000|2025-01-21 15:17:10|33036.2|33016.2|33039.5|33019.5|33039.5|33019.5|33036.2|33016.2|3
1737472640000|2025-01-21 15:17:20|33043|33023|33044.7|33024.7|33045.5|33025.5|33043|33023|5
1737472650000|2025-01-21 15:17:30|33040.5|33020.5|33023.1|33003.1|33040.5|33020.5|33022.3|33002.3|9
1737472660000|2025-01-21 15:17:40|33014.7|32994.7|33016.2|32996.2|33027.2|32998|33014.7|32987.2|5
1737472680000|2025-01-21 15:18:00|33020.5|32980.5|32994.7|32974.7|33020.5|32984.8|32994.7|32974.7|7
1737472690000|2025-01-21 15:18:10|32997.2|32977.2|32997.2|32977.2|32997.2|32977.2|32997.2|32977.2|1
1737472700000|2025-01-21 15:18:20|32994.7|32974.7|32997.2|32977.2|32997.2|32977.2|32994.7|32974.7|4
1737472710000|2025-01-21 15:18:30|32994.7|32974.7|32985.6|32965.6|33000.6|32976.4|32985.6|32960.6|14
1737472720000|2025-01-21 15:18:40|32983.1|32963.1|32973.9|32953.9|32983.1|32963.1|32973.9|32953.9|2
1737472730000|2025-01-21 15:18:50|32970.6|32950.6|32963.9|32943.9|32970.6|32950.6|32963.9|32943.9|4
1737472740000|2025-01-21 15:19:00|32963.1|32943.1|32971.4|32951.4|32971.4|32951.4|32959.7|32939.7|9
1737472750000|2025-01-21 15:19:10|32972.2|32952.2|32973.9|32953.9|32973.9|32953.9|32972.2|32952.2|2
1737472760000|2025-01-21 15:19:20|32972.3|32952.3|32984.5|32964.5|32984.5|32964.5|32963.1|32929.8|14
1737472770000|2025-01-21 15:19:30|32987.9|32967.9|32961.4|32941.4|32987.9|32967.9|32961.4|32941.4|4
1737472780000|2025-01-21 15:19:40|32968.9|32928.9|32953.9|32933.9|32968.9|32936.6|32953.1|32928.9|2
1737472790000|2025-01-21 15:19:50|32955.6|32935.6|32962.2|32942.2|32963.9|32943.9|32955.6|32935.6|12
1737472800000|2025-01-21 15:20:00|32961.4|32941.4|32911.4|32891.4|32961.4|32941.4|32911.4|32880.6|57
1737472810000|2025-01-21 15:20:10|32913.1|32893.1|32928.9|32888.9|32929.7|32895.6|32911.4|32887.9|13
1737472820000|2025-01-21 15:20:20|32918.1|32898.1|32917.2|32897.2|32927.3|32898.1|32911.4|32882.2|8
1737472830000|2025-01-21 15:20:30|32918.9|32898.9|32919.8|32899.8|32919.8|32899.8|32916.4|32896.4|3
1737472840000|2025-01-21 15:20:40|32923.9|32903.9|32953.1|32933.1|32957.2|32937.2|32923.9|32903.9|12
1737472850000|2025-01-21 15:20:50|32949.7|32929.7|32939.7|32919.7|32955.4|32929.7|32937.9|32912.2|13
1737472860000|2025-01-21 15:21:00|32942.9|32922.9|32946.2|32926.2|32953.7|32926.2|32942.9|32913.7|4
1737472870000|2025-01-21 15:21:10|32945.4|32925.4|32944.7|32924.7|32945.4|32925.4|32943.9|32923.9|9
1737472880000|2025-01-21 15:21:20|32958.9|32898.9|32953.7|32893.7|32958.9|32898.9|32953.7|32893.7|5
1737472890000|2025-01-21 15:21:30|32940.4|32900.4|32934.7|32914.7|32940.4|32914.7|32932.9|32900.4|1
1737472900000|2025-01-21 15:21:40|32943.1|32903.1|32941.4|32901.4|32943.1|32903.1|32941.4|32901.4|0
1737472910000|2025-01-21 15:21:50|32939.7|32899.7|32928.1|32888.1|32943.7|32899.7|32928.1|32883.7|1
1737472920000|2025-01-21 15:22:00|32928.9|32888.9|32913.9|32893.9|32928.9|32896.4|32913.9|32888.9|0
1737472930000|2025-01-21 15:22:10|32913.1|32893.1|32928.9|32888.9|32928.9|32893.9|32910.6|32885.4|22
1737472940000|2025-01-21 15:22:20|||||||||1
1737472950000|2025-01-21 15:22:30|32911.4|32891.4|32899.7|32879.7|32911.4|32891.4|32899.7|32879.7|19
1737472960000|2025-01-21 15:22:40|32900.6|32880.6|32896.4|32876.4|32900.6|32880.6|32896.4|32876.4|11
1737472970000|2025-01-21 15:22:50|32898.9|32878.9|32898.9|32878.9|32898.9|32878.9|32898.9|32878.9|1
1737472980000|2025-01-21 15:23:00|32896.4|32876.4|32901.4|32881.4|32915.4|32883.9|32896.4|32870.6|4
1737472990000|2025-01-21 15:23:10|32903.9|32883.9|32887.3|32867.3|32903.9|32883.9|32887.3|32859.7|32
1737473000000|2025-01-21 15:23:20|32889|32869|32902.3|32882.3|32902.3|32882.3|32889|32869|8
1737473010000|2025-01-21 15:23:30|||||||||2
1737473020000|2025-01-21 15:23:40|32906.5|32886.5|32918.9|32878.9|32918.9|32887.3|32906.5|32878.9|3
1737473030000|2025-01-21 15:23:50|32920.6|32880.6|32928.1|32908.1|32928.1|32908.1|32915.6|32880.6|6
1737473040000|2025-01-21 15:24:00|32927.3|32907.3|32924.8|32904.8|32935.6|32907.3|32924.8|32895.6|7
1737473050000|2025-01-21 15:24:10|32928.1|32908.1|32930.6|32910.6|32930.6|32910.6|32928.1|32908.1|3
1737473060000|2025-01-21 15:24:20|32929.8|32909.8|32931.5|32911.5|32931.5|32911.5|32929.8|32909.8|2
1737473070000|2025-01-21 15:24:30|32937.3|32917.3|32937.3|32917.3|32937.3|32917.3|32937.3|32917.3|1
1737473080000|2025-01-21 15:24:40|32934.8|32914.8|32934.8|32914.8|32934.8|32914.8|32934.8|32914.8|0
1737473100000|2025-01-21 15:25:00|32933.1|32913.1|32928.1|32908.1|32933.1|32913.1|32928.1|32908.1|4
1737473110000|2025-01-21 15:25:10|32948.1|32928.1|32947.3|32927.3|32948.1|32928.1|32947.3|32927.3|31
1737473120000|2025-01-21 15:25:20|32945.8|32925.8|32947.5|32927.5|32947.5|32927.5|32940.8|32920.8|9
1737473130000|2025-01-21 15:25:30|32950.6|32930.6|32950.6|32930.6|32950.6|32930.6|32950.6|32930.6|1
1737473140000|2025-01-21 15:25:40|32953.1|32933.1|32944.8|32924.8|32960.8|32933.1|32944.8|32914|7
1737473160000|2025-01-21 15:26:00|32948.1|32928.1|32947.3|32927.3|32948.1|32928.1|32944.8|32924.8|3
1737473170000|2025-01-21 15:26:10|32945.6|32925.6|32945.6|32925.6|32945.6|32925.6|32945.6|32925.6|2
1737473180000|2025-01-21 15:26:20|32944.8|32924.8|32948.1|32928.1|32948.1|32928.1|32944.8|32924.8|0
1737473190000|2025-01-21 15:26:30|32949.8|32929.8|32949.8|32929.8|32949.8|32929.8|32949.8|32929.8|11
1737473200000|2025-01-21 15:26:40|32948.1|32928.1|32947.3|32927.3|32948.1|32928.1|32947.3|32927.3|1
1737473210000|2025-01-21 15:26:50|32940.4|32920.4|32929|32909|32940.4|32920.4|32929|32909|2
1737473220000|2025-01-21 15:27:00|32929.8|32909.8|32927.3|32907.3|32929.8|32909.8|32927.3|32907.3|5
1737473230000|2025-01-21 15:27:10|32931.5|32891.5|32931.5|32891.5|32931.5|32891.5|32931.5|32891.5|9
1737473240000|2025-01-21 15:27:20|32918.4|32898.4|32916.7|32896.7|32918.4|32898.4|32916.7|32896.7|2
1737473250000|2025-01-21 15:27:30|||||||||4
1737473260000|2025-01-21 15:27:40|32913.3|32893.3|32908.3|32888.3|32913.3|32893.3|32908.3|32888.3|11
1737473280000|2025-01-21 15:28:00|32908.2|32888.2|32903.2|32883.2|32910.7|32890.7|32903.2|32883.2|9
1737473290000|2025-01-21 15:28:10|32912.5|32872.5|32912.5|32872.5|32912.5|32872.5|32912.5|32872.5|1
1737473300000|2025-01-21 15:28:20|||||||||1
1737473310000|2025-01-21 15:28:30|32904|32884|32904|32884|32904.8|32884.8|32904|32884|8
1737473320000|2025-01-21 15:28:40|32903.2|32883.2|32903.2|32883.2|32903.2|32883.2|32903.2|32883.2|5
1737473330000|2025-01-21 15:28:50|32904|32884|32903.2|32883.2|32904|32884|32903.2|32883.2|3
1737473340000|2025-01-21 15:29:00|32904|32884|32904|32884|32904|32884|32901.5|32881.5|2
1737473350000|2025-01-21 15:29:10|32907.5|32887.5|32907.5|32887.5|32907.5|32887.5|32907.5|32887.5|1
1737473360000|2025-01-21 15:29:20|||||||||1
1737473370000|2025-01-21 15:29:30|32910.9|32890.9|32910.9|32890.9|32910.9|32890.9|32910.9|32890.9|11
1737473380000|2025-01-21 15:29:40|32912.5|32892.5|32915|32895|32915|32895|32912.5|32892.5|38
1737473400000|2025-01-21 15:30:00|32912.5|32892.5|32912.5|32892.5|32912.5|32892.5|32912.5|32892.5|2
1737473410000|2025-01-21 15:30:10|32908.4|32888.4|32900.9|32880.9|32916.1|32888.4|32900.9|32876.1|4
1737473420000|2025-01-21 15:30:20|32919.3|32879.3|32911.7|32891.7|32919.3|32891.7|32911.7|32879.3|20
1737473430000|2025-01-21 15:30:30|32913.4|32893.4|32911.7|32891.7|32913.4|32893.4|32911.7|32891.7|2
1737473440000|2025-01-21 15:30:40|32910.9|32890.9|32910.9|32890.9|32910.9|32890.9|32910.9|32890.9|5
1737473450000|2025-01-21 15:30:50|32911.7|32891.7|32914.2|32894.2|32914.2|32894.2|32910.9|32890.9|9
1737473460000|2025-01-21 15:31:00|32915.9|32895.9|32924|32904|32924|32904|32915.9|32895.9|20
1737473470000|2025-01-21 15:31:10|32923.2|32903.2|32925|32905|32925|32905|32922.5|32902.5|2
1737473480000|2025-01-21 15:31:20|32925.7|32905.7|32921.7|32901.7|32925.7|32905.7|32921.7|32901.7|4
1737473490000|2025-01-21 15:31:30|32925.9|32905.9|32925.9|32905.9|32928.4|32908.4|32925.9|32905.9|1
1737473500000|2025-01-21 15:31:40|32928.4|32908.4|32925.9|32905.9|32928.4|32908.4|32925.9|32905.9|1
1737473510000|2025-01-21 15:31:50|32926.7|32906.7|32926.7|32906.7|32926.7|32906.7|32926.7|32906.7|0
1737473520000|2025-01-21 15:32:00|32928.4|32908.4|32941.7|32921.7|32941.7|32921.7|32928.4|32908.4|3
1737473530000|2025-01-21 15:32:10|||||||||3
1737473540000|2025-01-21 15:32:20|32942.5|32922.5|32942.6|32922.6|32942.6|32922.6|32939.2|32919.2|0
1737473550000|2025-01-21 15:32:30|32943.4|32923.4|32945.1|32925.1|32945.1|32925.1|32943.4|32923.4|3
1737473560000|2025-01-21 15:32:40|32942.6|32922.6|32935.9|32915.9|32942.6|32922.6|32935.9|32915.9|3
1737473570000|2025-01-21 15:32:50|32935|32915|32936.7|32916.7|32936.7|32916.7|32935|32915|1
1737473580000|2025-01-21 15:33:00|32935.9|32915.9|32935.9|32915.9|32935.9|32915.9|32935.9|32915.9|2
1737473590000|2025-01-21 15:33:10|32940.1|32920.1|32940.9|32920.9|32940.9|32920.9|32940.1|32920.1|1
1737473600000|2025-01-21 15:33:20|32941.7|32921.7|32956.7|32936.7|32962.5|32936.7|32941.7|32921.7|4
1737473620000|2025-01-21 15:33:40|32957.5|32937.5|32959.2|32939.2|32959.2|32939.2|32957.5|32937.5|2
1737473630000|2025-01-21 15:33:50|32958.4|32938.4|32943.4|32923.4|32959.2|32939.2|32943.4|32923.4|10
1737473640000|2025-01-21 15:34:00|32945.9|32925.9|32944.2|32924.2|32945.9|32925.9|32944.2|32924.2|6
1737473650000|2025-01-21 15:34:10|32952.6|32912.6|32955.7|32915.7|32955.7|32915.7|32950.9|32910.9|16
1737473660000|2025-01-21 15:34:20|32957.3|32917.3|32956.7|32936.7|32960.7|32936.7|32952.5|32917.3|1
1737473670000|2025-01-21 15:34:30|32957.5|32937.5|32957.5|32937.5|32957.5|32937.5|32957.5|32937.5|0
1737473680000|2025-01-21 15:34:40|32956.7|32936.7|32959.2|32939.2|32959.2|32939.2|32955.9|32935.9|2
1737473690000|2025-01-21 15:34:50|32956.7|32936.7|32956.7|32936.7|32956.7|32936.7|32954.2|32934.2|1
1737473700000|2025-01-21 15:35:00|32957.5|32937.5|32956.7|32936.7|32957.5|32937.5|32956.7|32936.7|4
1737473710000|2025-01-21 15:35:10|32960.9|32940.9|32962.4|32942.4|32962.4|32942.4|32960.9|32940.9|3
1737473720000|2025-01-21 15:35:20|32960.7|32940.7|32964.2|32944.2|32964.2|32944.2|32960.7|32940.7|16
1737473730000|2025-01-21 15:35:30|32963.4|32943.4|32959.2|32939.2|32963.4|32943.4|32959.2|32939.2|1
1737473740000|2025-01-21 15:35:40|32957.4|32937.4|32956.7|32936.7|32957.4|32937.4|32956.7|32936.7|1
1737473750000|2025-01-21 15:35:50|32954.9|32934.9|32952.4|32932.4|32954.9|32934.9|32952.4|32932.4|3
1737473760000|2025-01-21 15:36:00|32954.2|32934.2|32954.9|32934.9|32954.9|32934.9|32954.2|32934.2|4
1737473770000|2025-01-21 15:36:10|32957.3|32937.3|32962.4|32942.4|32962.4|32942.4|32957.3|32937.3|5
1737473780000|2025-01-21 15:36:20|32964.9|32944.9|32964.9|32944.9|32964.9|32944.9|32964.9|32944.9|1
1737473800000|2025-01-21 15:36:40|32964.2|32944.2|32964.2|32944.2|32964.2|32944.2|32964.2|32944.2|0
1737473810000|2025-01-21 15:36:50|32962.4|32942.4|32961.7|32941.7|32964.2|32944.2|32961.7|32941.7|6
1737473820000|2025-01-21 15:37:00|32959.2|32939.2|32948.4|32928.4|32959.2|32939.2|32944.2|32924.2|8
1737473830000|2025-01-21 15:37:10|32946.7|32926.7|32946.7|32926.7|32946.7|32926.7|32946.7|32926.7|0
1737473840000|2025-01-21 15:37:20|32949.2|32929.2|32949.2|32929.2|32949.2|32929.2|32949.2|32929.2|5
1737473850000|2025-01-21 15:37:30|32951.7|32931.7|32951.7|32931.7|32951.7|32931.7|32951.7|32931.7|0
1737473860000|2025-01-21 15:37:40|32953.4|32933.4|32954.2|32934.2|32954.2|32934.2|32953.4|32933.4|1
1737473880000|2025-01-21 15:38:00|32955.7|32935.7|32984|32964|32984|32964|32955.7|32935.7|27
1737473890000|2025-01-21 15:38:10|32985.7|32965.7|32980.7|32960.7|32985.7|32965.7|32980.7|32960.7|2
1737473900000|2025-01-21 15:38:20|32982.4|32962.4|32985.7|32965.7|32985.7|32965.7|32980.7|32960.7|3
1737473940000|2025-01-21 15:39:00|||||||||1
1737473950000|2025-01-21 15:39:10|32984.9|32964.9|32984|32964|32984.9|32964.9|32984|32964|0
1737473960000|2025-01-21 15:39:20|32985.7|32965.7|32980.7|32960.7|32985.7|32965.7|32980.7|32960.7|1
1737473970000|2025-01-21 15:39:30|||||||||11
1737473980000|2025-01-21 15:39:40|32978.2|32958.2|32972.4|32952.4|32978.2|32958.2|32972.4|32952.4|2
1737473990000|2025-01-21 15:39:50|32967.4|32947.4|32964.9|32944.9|32967.4|32947.4|32964.9|32944.9|1
1737474000000|2025-01-21 15:40:00|32965.7|32945.7|32963.2|32943.2|32965.7|32945.7|32963.2|32943.2|5
1737474010000|2025-01-21 15:40:10|32960.7|32940.7|32960.7|32940.7|32960.7|32940.7|32960.7|32940.7|1
1737474020000|2025-01-21 15:40:20|32958.2|32938.2|32957.4|32937.4|32958.2|32938.2|32957.4|32937.4|1
1737474040000|2025-01-21 15:40:40|32953.2|32933.2|32953.2|32933.2|32953.2|32933.2|32953.2|32933.2|0
1737474060000|2025-01-21 15:41:00|32950.7|32930.7|32950.7|32930.7|32950.7|32930.7|32950.7|32930.7|0
1737474080000|2025-01-21 15:41:20|32948.2|32928.2|32948.2|32928.2|32948.2|32928.2|32946.5|32926.5|4
1737474090000|2025-01-21 15:41:30|32945.7|32925.7|32947.4|32927.4|32947.4|32927.4|32945.7|32925.7|7
1737474120000|2025-01-21 15:42:00|||||||||1
1737474150000|2025-01-21 15:42:30|32944.9|32924.9|32943.2|32923.2|32944.9|32924.9|32943.2|32923.2|1
1737474160000|2025-01-21 15:42:40|32942.4|32922.4|32939.9|32919.9|32942.4|32922.4|32939.9|32919.9|5
1737474170000|2025-01-21 15:42:50|32939.1|32919.1|32939.1|32919.1|32939.9|32919.9|32939.1|32919.1|1
1737474180000|2025-01-21 15:43:00|32939.9|32919.9|32939.1|32919.1|32939.9|32919.9|32939.1|32919.1|2
1737474190000|2025-01-21 15:43:10|32939.9|32919.9|32939.9|32919.9|32939.9|32919.9|32939.9|32919.9|0
1737474200000|2025-01-21 15:43:20|32939.1|32919.1|32929.9|32909.9|32939.1|32919.1|32919.1|32899.1|18
1737474210000|2025-01-21 15:43:30|32940.7|32900.7|32934.9|32914.9|32940.7|32914.9|32934.9|32900.7|0
1737474220000|2025-01-21 15:43:40|32934.1|32914.1|32938.4|32918.4|32938.4|32918.4|32934.1|32914.1|1
1737474250000|2025-01-21 15:44:10|32935.9|32915.9|32935.9|32915.9|32935.9|32915.9|32935.9|32915.9|0
1737474260000|2025-01-21 15:44:20|32935.1|32915.1|32935.9|32915.9|32935.9|32915.9|32935.1|32915.1|3
1737474270000|2025-01-21 15:44:30|32937.4|32917.4|32941.5|32921.5|32941.5|32921.5|32937.4|32917.4|6
1737474280000|2025-01-21 15:44:40|32944.9|32924.9|32954.1|32914.1|32954.1|32924.9|32944.9|32914.1|2
1737474290000|2025-01-21 15:44:50|32943.4|32923.4|32943.4|32923.4|32943.4|32923.4|32943.4|32923.4|0
1737474300000|2025-01-21 15:45:00|32941.6|32921.6|32947.4|32927.4|32948.2|32928.2|32939.9|32919.9|10
1737474310000|2025-01-21 15:45:10|32944.9|32924.9|32952.4|32912.4|32952.4|32924.9|32943.2|32912.4|0
1737474320000|2025-01-21 15:45:20|32938.2|32918.2|32938.2|32918.2|32938.2|32918.2|32938.2|32918.2|0
1737474330000|2025-01-21 15:45:30|32939|32919|32940.7|32920.7|32940.7|32920.7|32939|32919|0
1737474340000|2025-01-21 15:45:40|32939|32919|32938.2|32918.2|32939|32919|32938.2|32918.2|2
1737474390000|2025-01-21 15:46:30|32935.7|32915.7|32935.7|32915.7|32935.7|32915.7|32933.2|32913.2|1
1737474400000|2025-01-21 15:46:40|32933.2|32913.2|32933.2|32913.2|32933.2|32913.2|32933.2|32913.2|0
1737474420000|2025-01-21 15:47:00|32939.6|32919.6|32948.2|32928.2|32955.5|32928.2|32939.6|32915.5|8
1737474430000|2025-01-21 15:47:10|||||||||2
1737474450000|2025-01-21 15:47:30|32945.9|32925.9|32930.7|32910.7|32945.9|32925.9|32930.7|32910.7|2
1737474460000|2025-01-21 15:47:40|32929.9|32909.9|32928.2|32908.2|32929.9|32909.9|32925.7|32905.7|1
1737474470000|2025-01-21 15:47:50|32929|32909|32927.4|32907.4|32929|32909|32927.4|32907.4|0
1737474480000|2025-01-21 15:48:00|32925.7|32905.7|32925.7|32905.7|32925.7|32905.7|32925.7|32905.7|0
1737474490000|2025-01-21 15:48:10|32922.4|32902.4|32922.4|32902.4|32922.4|32902.4|32922.4|32902.4|3
1737474500000|2025-01-21 15:48:20|32921.6|32901.6|32938.2|32918.2|32938.2|32918.2|32921.6|32901.6|8
1737474510000|2025-01-21 15:48:30|32935.7|32915.7|32932.4|32912.4|32935.7|32915.7|32932.4|32912.4|0
1737474520000|2025-01-21 15:48:40|32930.7|32910.7|32930.7|32910.7|32930.7|32910.7|32930.7|32910.7|0
1737474530000|2025-01-21 15:48:50|32929.9|32909.9|32928.2|32908.2|32929.9|32909.9|32925.7|32905.7|1
1737474540000|2025-01-21 15:49:00|32927.4|32907.4|32938.2|32918.2|32939|32919|32925.7|32905.7|6
1737474550000|2025-01-21 15:49:10|32937.4|32917.4|32933.2|32913.2|32937.4|32917.4|32933.2|32913.2|5
1737474560000|2025-01-21 15:49:20|32932.4|32912.4|32924.1|32904.1|32934.1|32912.4|32921.6|32894.1|8
1737474570000|2025-01-21 15:49:30|32921.6|32901.6|32920.1|32900.1|32921.6|32901.6|32916.6|32896.6|10
1737474580000|2025-01-21 15:49:40|32917.6|32897.6|32914.1|32894.1|32917.6|32897.6|32913.3|32893.3|17
1737474590000|2025-01-21 15:49:50|||||||||1
1737474600000|2025-01-21 15:50:00|32914.9|32894.9|32917.4|32897.4|32917.4|32897.4|32914.9|32894.9|6
1737474610000|2025-01-21 15:50:10|32916.6|32896.6|32916.6|32896.6|32916.6|32896.6|32916.6|32896.6|0
1737474630000|2025-01-21 15:50:30|32919.1|32899.1|32919.1|32899.1|32919.1|32899.1|32919.1|32899.1|0
1737474640000|2025-01-21 15:50:40|32914.9|32894.9|32914.9|32894.9|32914.9|32894.9|32914.9|32894.9|5
1737474650000|2025-01-21 15:50:50|32914.1|32894.1|32912.4|32892.4|32914.1|32894.1|32912.4|32892.4|12
1737474660000|2025-01-21 15:51:00|32914.1|32894.1|32917.4|32897.4|32917.4|32897.4|32912.4|32892.4|23
1737474670000|2025-01-21 15:51:10|32916.6|32896.6|32916.6|32896.6|32916.6|32896.6|32916.6|32896.6|0
1737474680000|2025-01-21 15:51:20|32917.4|32897.4|32918.3|32898.3|32919.1|32899.1|32917.4|32897.4|2
1737474690000|2025-01-21 15:51:30|32919.1|32899.1|32919.1|32899.1|32919.1|32899.1|32919.1|32899.1|2
1737474700000|2025-01-21 15:51:40|32918.3|32898.3|32918.3|32898.3|32918.3|32898.3|32918.3|32898.3|0
1737474730000|2025-01-21 15:52:10|32919.1|32899.1|32918.3|32898.3|32919.1|32899.1|32918.3|32898.3|3
1737474740000|2025-01-21 15:52:20|32919.9|32899.9|32924.1|32904.1|32924.1|32904.1|32919.9|32899.9|7
1737474750000|2025-01-21 15:52:30|32923.3|32903.3|32923.3|32903.3|32923.3|32903.3|32923.3|32903.3|0
1737474770000|2025-01-21 15:52:50|32921.6|32901.6|32921.6|32901.6|32921.6|32901.6|32921.6|32901.6|2
1737474780000|2025-01-21 15:53:00|32920.8|32900.8|32919.1|32899.1|32920.8|32900.8|32918.3|32898.3|0
1737474790000|2025-01-21 15:53:10|32919.9|32899.9|32918.3|32898.3|32919.9|32899.9|32918.3|32898.3|0
1737474800000|2025-01-21 15:53:20|32919.1|32899.1|32919.1|32899.1|32919.9|32899.9|32919.1|32899.1|0
1737474810000|2025-01-21 15:53:30|32916.6|32896.6|32917.4|32897.4|32917.4|32897.4|32916.6|32896.6|0
1737474820000|2025-01-21 15:53:40|||||||||1
1737474830000|2025-01-21 15:53:50|32919.1|32899.1|32914.1|32894.1|32919.1|32899.1|32914.1|32894.1|2
1737474840000|2025-01-21 15:54:00|32915.8|32895.8|32915.8|32895.8|32915.8|32895.8|32915.8|32895.8|1
1737474850000|2025-01-21 15:54:10|32916.6|32896.6|32915.1|32895.1|32917.4|32897.4|32915.1|32895.1|2
1737474860000|2025-01-21 15:54:20|32915.8|32895.8|32915.8|32895.8|32915.8|32895.8|32915.8|32895.8|0
1737474870000|2025-01-21 15:54:30|||||||||2
1737474880000|2025-01-21 15:54:40|32914.1|32894.1|32914.1|32894.1|32914.1|32894.1|32914.1|32894.1|0
1737474900000|2025-01-21 15:55:00|32912.4|32892.4|32910.8|32890.8|32912.4|32892.4|32910.8|32890.8|0
1737474910000|2025-01-21 15:55:10|32908.3|32888.3|32824.3|32804.3|32908.3|32888.3|32817.6|32797.6|30
1737474920000|2025-01-21 15:55:20|32823.5|32803.5|32815.8|32795.8|32824.3|32804.3|32813.3|32793.3|16
1737474930000|2025-01-21 15:55:30|32815.1|32795.1|32813.3|32793.3|32815.1|32795.1|32813.3|32793.3|13
1737474940000|2025-01-21 15:55:40|32812.6|32792.6|32825.1|32805.1|32825.1|32805.1|32812.6|32792.6|22
1737474950000|2025-01-21 15:55:50|32826.6|32806.6|32835.8|32815.8|32835.8|32815.8|32826.6|32806.6|8
1737474960000|2025-01-21 15:56:00|32837.6|32817.6|32874.1|32854.1|32887.7|32854.1|32837.6|32817.6|5
1737474970000|2025-01-21 15:56:10|32875.8|32855.8|32880.8|32860.8|32885.8|32865.8|32875.8|32855.8|4
1737474980000|2025-01-21 15:56:20|32882.6|32862.6|32890.8|32870.8|32890.8|32870.8|32882.6|32862.6|3
1737474990000|2025-01-21 15:56:30|32884.1|32864.1|32871.8|32851.8|32884.1|32864.1|32871.8|32851.8|6
1737475000000|2025-01-21 15:56:40|32872.6|32852.6|32872.6|32852.6|32872.6|32852.6|32872.6|32852.6|2
1737475010000|2025-01-21 15:56:50|32872.4|32852.4|32891.6|32871.6|32899.1|32871.6|32872.4|32852.4|2
1737475020000|2025-01-21 15:57:00|32892.4|32872.4|32898.3|32878.3|32898.3|32878.3|32892.4|32872.4|2
1737475030000|2025-01-21 15:57:10|32907.4|32887.4|32903.5|32883.5|32912.5|32892.5|32903.5|32883.5|2
1737475040000|2025-01-21 15:57:20|32904.3|32884.3|32904.3|32884.3|32904.3|32884.3|32904.3|32884.3|4
1737475050000|2025-01-21 15:57:30|32899.1|32879.1|32901.6|32881.6|32901.6|32881.6|32899.1|32879.1|6
1737475060000|2025-01-21 15:57:40|||||||||9
1737475070000|2025-01-21 15:57:50|32904.1|32884.1|32913.3|32893.3|32913.3|32893.3|32904.1|32884.1|15
1737475080000|2025-01-21 15:58:00|32917.5|32897.5|32915.8|32895.8|32917.5|32897.5|32915.8|32895.8|14
1737475090000|2025-01-21 15:58:10|32905.8|32885.8|32893.3|32873.3|32905.8|32885.8|32893.3|32873.3|13
1737475100000|2025-01-21 15:58:20|32895|32875|32897.5|32877.5|32897.5|32877.5|32895|32875|5
1737475110000|2025-01-21 15:58:30|32899.3|32879.3|32903.3|32883.3|32903.3|32883.3|32899.3|32879.3|5
1737475120000|2025-01-21 15:58:40|32905|32885|32905|32885|32905|32885|32905|32885|11
1737475130000|2025-01-21 15:58:50|32897.5|32877.5|32900|32880|32900|32880|32897.5|32877.5|7
1737475140000|2025-01-21 15:59:00|32903.5|32883.5|32905.8|32885.8|32905.8|32885.8|32903.5|32883.5|2
1737475150000|2025-01-21 15:59:10|32900|32880|32900.8|32880.8|32900.8|32880.8|32897.5|32877.5|4
1737475170000|2025-01-21 15:59:30|32902.5|32882.5|32902.5|32882.5|32903.3|32883.3|32902.5|32882.5|0
1737475180000|2025-01-21 15:59:40|32900.8|32880.8|32877.5|32857.5|32916.9|32880.8|32877.5|32848.3|21
1737475190000|2025-01-21 15:59:50|32882.5|32862.5|32895|32875|32902.5|32875|32882.5|32862.5|7
1737475210000|2025-01-21 16:00:10|32893.3|32873.3|32893.3|32873.3|32893.3|32873.3|32893.3|32873.3|0
1737475220000|2025-01-21 16:00:20|32890.8|32870.8|32890.8|32870.8|32890.8|32870.8|32890.8|32870.8|3
1737475230000|2025-01-21 16:00:30|32907.7|32847.7|32868.3|32848.3|32907.7|32848.3|32868.3|32833.9|2
1737475240000|2025-01-21 16:00:40|32870|32850|32867.5|32847.5|32870|32850|32867.5|32847.5|4
1737475250000|2025-01-21 16:00:50|32869.3|32849.3|32870|32850|32870|32850|32869.3|32849.3|11
1737475260000|2025-01-21 16:01:00|32882.4|32842.4|32855.2|32835.2|32882.4|32859.1|32855.2|32835.2|43
1737475270000|2025-01-21 16:01:10|32854.4|32834.4|32859.3|32839.3|32859.3|32839.3|32854.4|32834.4|3
1737475280000|2025-01-21 16:01:20|32861.8|32841.8|32861.8|32841.8|32861.8|32841.8|32861.8|32841.8|2
1737475290000|2025-01-21 16:01:30|32879.6|32859.6|32891.8|32871.8|32891.8|32871.8|32879.6|32859.6|26
1737475300000|2025-01-21 16:01:40|||||||||1
1737475310000|2025-01-21 16:01:50|32890|32870|32891.8|32871.8|32891.8|32871.8|32890|32870|1
1737475320000|2025-01-21 16:02:00|32895|32875|32899.1|32879.1|32899.1|32879.1|32895|32875|13
1737475330000|2025-01-21 16:02:10|32900.8|32880.8|32910.8|32890.8|32910.8|32890.8|32900.8|32880.8|5
1737475340000|2025-01-21 16:02:20|32912.5|32892.5|32915.8|32895.8|32915.8|32895.8|32912.5|32892.5|9
1737475350000|2025-01-21 16:02:30|32916.6|32896.6|32920|32900|32924.1|32904.1|32915.8|32895.8|30
1737475360000|2025-01-21 16:02:40|32911.6|32891.6|32902.5|32882.5|32911.6|32891.6|32902.5|32882.5|3
1737475370000|2025-01-21 16:02:50|32898.3|32878.3|32902.4|32862.4|32905.8|32878.3|32896.6|32862.4|4
1737475380000|2025-01-21 16:03:00|32904.1|32864.1|32904.1|32884.1|32904.1|32884.1|32894.9|32864.1|9
1737475390000|2025-01-21 16:03:10|32909.1|32889.1|32914.9|32894.9|32914.9|32894.9|32909.1|32889.1|2
1737475400000|2025-01-21 16:03:20|||||||||2
1737475410000|2025-01-21 16:03:30|32913.3|32893.3|32911.6|32891.6|32913.3|32893.3|32911.6|32891.6|0
1737475420000|2025-01-21 16:03:40|32909.9|32889.9|32909.9|32889.9|32909.9|32889.9|32909.9|32889.9|1
1737475430000|2025-01-21 16:03:50|32911.6|32891.6|32911.6|32891.6|32911.6|32891.6|32911.6|32891.6|0
1737475440000|2025-01-21 16:04:00|||||||||1
1737475450000|2025-01-21 16:04:10|32909.9|32889.9|32917.4|32877.4|32917.4|32889.9|32909.9|32877.4|1
1737475460000|2025-01-21 16:04:20|32909.9|32889.9|32909.1|32889.1|32919.1|32889.9|32909.1|32877.4|5
1737475470000|2025-01-21 16:04:30|32909.9|32889.9|32909.9|32889.9|32909.9|32889.9|32909.9|32889.9|2
1737475480000|2025-01-21 16:04:40|32922.4|32882.4|32922.4|32882.4|32922.4|32882.4|32922.4|32882.4|0
1737475490000|2025-01-21 16:04:50|32911.6|32891.6|32909.9|32889.9|32911.6|32891.6|32909.9|32889.9|15
1737475500000|2025-01-21 16:05:00|32919.1|32879.1|32909.1|32889.1|32919.1|32889.9|32906.6|32877.4|1
1737475510000|2025-01-21 16:05:10|32904.1|32884.1|32903.3|32883.3|32904.1|32884.1|32903.3|32883.3|4
1737475520000|2025-01-21 16:05:20|32900.2|32880.2|32877.4|32857.4|32900.2|32880.2|32877.4|32857.4|3
1737475530000|2025-01-21 16:05:30|32875.6|32855.6|32894.1|32854.1|32894.1|32863.1|32875.6|32854.1|2
1737475540000|2025-01-21 16:05:40|32883.3|32863.3|32883.3|32863.3|32883.3|32863.3|32883.3|32863.3|0
1737475550000|2025-01-21 16:05:50|32881.6|32861.6|32882.4|32862.4|32882.4|32862.4|32879.9|32859.9|5
1737475560000|2025-01-21 16:06:00|32881.6|32861.6|32881.6|32861.6|32882.4|32862.4|32881.6|32861.6|0
1737475570000|2025-01-21 16:06:10|32882.4|32862.4|32881.6|32861.6|32882.4|32862.4|32881.6|32861.6|0
1737475580000|2025-01-21 16:06:20|32882.4|32862.4|32880.8|32860.8|32882.4|32862.4|32880.8|32860.8|2
1737475590000|2025-01-21 16:06:30|32881.6|32861.6|32887.4|32867.4|32887.4|32867.4|32881.6|32861.6|2
1737475600000|2025-01-21 16:06:40|32893.3|32873.3|32860|32840|32893.3|32873.3|32860|32840|7
1737475610000|2025-01-21 16:06:50|||||||||1
1737475620000|2025-01-21 16:07:00|32857.5|32837.5|32841|32801|32857.5|32837.5|32836.7|32801|31
1737475630000|2025-01-21 16:07:10|32826.7|32806.7|32828.5|32808.5|32828.5|32808.5|32826.7|32806.7|9
1737475640000|2025-01-21 16:07:20|32829.2|32809.2|32827.5|32807.5|32829.2|32809.2|32827.5|32807.5|2
1737475650000|2025-01-21 16:07:30|32832.5|32812.5|32854.1|32814.1|32854.1|32820.8|32832.5|32812.5|31
1737475670000|2025-01-21 16:07:50|32844.9|32824.9|32854.1|32814.1|32854.1|32824.9|32844.9|32814.1|0
1737475680000|2025-01-21 16:08:00|32844.9|32824.9|32834.2|32814.2|32859.1|32826.6|32833.5|32813.5|24
1737475690000|2025-01-21 16:08:10|32836|32816|32836.7|32816.7|32836.7|32816.7|32836|32816|1
1737475700000|2025-01-21 16:08:20|32840|32820|32842.4|32822.4|32842.4|32822.4|32840|32820|4
1737475710000|2025-01-21 16:08:30|32841.6|32821.6|32841.6|32821.6|32841.6|32821.6|32841.6|32821.6|1
1737475730000|2025-01-21 16:08:50|32840.8|32820.8|32840.8|32820.8|32840.8|32820.8|32840.8|32820.8|0
1737475740000|2025-01-21 16:09:00|32840|32820|32840|32820|32840|32820|32840|32820|1
1737475750000|2025-01-21 16:09:10|32838.3|32818.3|32838.3|32818.3|32839.1|32819.1|32838.3|32818.3|1
1737475760000|2025-01-21 16:09:20|32839.1|32819.1|32840.8|32820.8|32840.8|32820.8|32839.1|32819.1|2
1737475770000|2025-01-21 16:09:30|32858.3|32818.3|32850.6|32830.6|32858.3|32830.6|32850.6|32818.3|2
1737475780000|2025-01-21 16:09:40|||||||||2
1737475790000|2025-01-21 16:09:50|32854.1|32834.1|32856.6|32836.6|32856.6|32836.6|32854.1|32834.1|8
1737475800000|2025-01-21 16:10:00|32859.1|32839.1|32858.3|32838.3|32859.1|32839.1|32858.3|32838.3|2
1737475810000|2025-01-21 16:10:10|32855.8|32835.8|32858.3|32838.3|32858.3|32838.3|32855.8|32835.8|0
1737475820000|2025-01-21 16:10:20|32855.8|32835.8|32858.3|32838.3|32858.3|32838.3|32855.8|32835.8|1
1737475830000|2025-01-21 16:10:30|32859.1|32839.1|32874.1|32854.1|32874.1|32854.1|32859.1|32839.1|11
1737475840000|2025-01-21 16:10:40|||||||||3
1737475870000|2025-01-21 16:11:10|||||||||1
1737475880000|2025-01-21 16:11:20|32874.8|32854.8|32867.3|32827.3|32876.7|32856.6|32867.3|32827.3|16
1737475890000|2025-01-21 16:11:30|32855.8|32835.8|32855|32835|32865.8|32838.3|32855|32825.8|1
1737475900000|2025-01-21 16:11:40|32853.3|32833.3|32853.3|32833.3|32853.3|32833.3|32853.3|32833.3|0
1737475920000|2025-01-21 16:12:00|32851.6|32831.6|32846.6|32826.6|32851.6|32831.6|32846.6|32826.6|8
1737475930000|2025-01-21 16:12:10|32848.3|32828.3|32836.6|32816.6|32848.3|32828.3|32836.6|32816.6|30
1737475960000|2025-01-21 16:12:40|32844.1|32804.1|32824.2|32804.2|32844.1|32810.2|32824.2|32804.1|8
1737475970000|2025-01-21 16:12:50|32825|32805|32831.7|32811.7|32831.7|32811.7|32825|32805|2
1737475980000|2025-01-21 16:13:00|32829.2|32809.2|32825|32805|32829.2|32809.2|32825|32805|1
1737475990000|2025-01-21 16:13:10|32825.8|32805.8|32827.5|32807.5|32827.5|32807.5|32823.3|32803.3|5
1737476000000|2025-01-21 16:13:20|32828.3|32808.3|32827.5|32807.5|32828.3|32808.3|32827.5|32807.5|6
1737476010000|2025-01-21 16:13:30|32826.7|32806.7|32826.7|32806.7|32826.7|32806.7|32826.7|32806.7|0
1737476020000|2025-01-21 16:13:40|32825.9|32805.9|32823.4|32803.4|32825.9|32805.9|32823.4|32803.4|2
1737476030000|2025-01-21 16:13:50|32820|32800|32817.5|32797.5|32820|32800|32816.7|32796.7|1
1737476040000|2025-01-21 16:14:00|32816.7|32796.7|32817.5|32797.5|32817.5|32797.5|32816.7|32796.7|0
1737476050000|2025-01-21 16:14:10|32825.2|32785.2|32804.1|32784.1|32825.2|32785.2|32801.6|32771.6|33
1737476060000|2025-01-21 16:14:20|32804.8|32784.8|32799.1|32779.1|32806.6|32786.6|32799.1|32779.1|7
1737476080000|2025-01-21 16:14:40|32803.3|32783.3|32803.3|32783.3|32803.3|32783.3|32803.3|32783.3|1
1737476090000|2025-01-21 16:14:50|32809.1|32789.1|32821.6|32801.6|32824.8|32801.6|32809.1|32782.3|2
1737476100000|2025-01-21 16:15:00|32824.1|32804.1|32811.6|32791.6|32824.1|32804.1|32811.6|32791.6|10
1737476110000|2025-01-21 16:15:10|32814.1|32794.1|32816.6|32796.6|32816.6|32796.6|32814.1|32794.1|3
1737476120000|2025-01-21 16:15:20|32814.1|32794.1|32817.3|32797.3|32821.6|32801.6|32814.1|32794.1|12
1737476130000|2025-01-21 16:15:30|32819.1|32799.1|32832.3|32792.3|32832.3|32801.6|32818.3|32792.3|1
1737476140000|2025-01-21 16:15:40|32835.8|32795.8|32828.3|32808.3|32835.8|32808.3|32823.3|32794.1|8
1737476150000|2025-01-21 16:15:50|32825.8|32805.8|32825.8|32805.8|32825.8|32805.8|32825.8|32805.8|1
1737476160000|2025-01-21 16:16:00|32826.6|32806.6|32826.6|32806.6|32826.6|32806.6|32826.6|32806.6|1
1737476170000|2025-01-21 16:16:10|32827.3|32807.3|32829.1|32809.1|32829.1|32809.1|32827.3|32807.3|12
1737476200000|2025-01-21 16:16:40|32829|32809|32823.3|32803.3|32829|32809|32823.3|32803.3|2
1737476210000|2025-01-21 16:16:50|32824|32804|32824|32804|32824|32804|32824|32804|0
1737476220000|2025-01-21 16:17:00|32826.5|32806.5|32827.3|32807.3|32827.3|32807.3|32826.5|32806.5|2
1737476230000|2025-01-21 16:17:10|32829|32809|32869|32849|32869|32849|32829|32809|10
1737476240000|2025-01-21 16:17:20|32866.5|32846.5|32864|32844|32867.3|32847.3|32864|32844|1
1737476260000|2025-01-21 16:17:40|32863.3|32843.3|32863.3|32843.3|32863.3|32843.3|32863.3|32843.3|1
1737476270000|2025-01-21 16:17:50|32864|32844|32864|32844|32864|32844|32864|32844|0
1737476280000|2025-01-21 16:18:00|32861.5|32841.5|32861.5|32841.5|32861.5|32841.5|32861.5|32841.5|3
1737476290000|2025-01-21 16:18:10|32859|32839|32859|32839|32859.8|32839.8|32859|32839|6
1737476310000|2025-01-21 16:18:30|32860.8|32840.8|32860.8|32840.8|32860.8|32840.8|32860.8|32840.8|0
1737476330000|2025-01-21 16:18:50|32864|32844|32865.6|32845.6|32865.6|32845.6|32864|32844|4
1737476340000|2025-01-21 16:19:00|32864.8|32844.8|32867.3|32847.3|32867.3|32847.3|32864.8|32844.8|2
1737476350000|2025-01-21 16:19:10|32869|32849|32869|32849|32869|32849|32869|32849|0
1737476370000|2025-01-21 16:19:30|||||||||3
1737476380000|2025-01-21 16:19:40|32871.5|32851.5|32871.5|32851.5|32871.5|32851.5|32871.5|32851.5|5
1737476390000|2025-01-21 16:19:50|32869|32849|32869|32849|32869|32849|32869|32849|10
1737476400000|2025-01-21 16:20:00|||||||||1
1737476420000|2025-01-21 16:20:20|||||||||2
1737476430000|2025-01-21 16:20:30|32866.5|32846.5|32866.5|32846.5|32866.5|32846.5|32866.5|32846.5|0
1737476440000|2025-01-21 16:20:40|32869|32849|32869|32849|32869|32849|32868.3|32848.3|4
1737476450000|2025-01-21 16:20:50|||||||||1
1737476460000|2025-01-21 16:21:00|||||||||1
1737476480000|2025-01-21 16:21:20|32866.5|32846.5|32869|32849|32869|32849|32866.5|32846.5|2
1737476500000|2025-01-21 16:21:40|32872.1|32852.1|32880.6|32860.6|32880.6|32860.6|32872.1|32852.1|4
1737476510000|2025-01-21 16:21:50|32881.4|32861.4|32900.6|32880.6|32900.6|32880.6|32881.4|32861.4|4
1737476520000|2025-01-21 16:22:00|32909|32889|32914.8|32894.8|32914.8|32894.8|32909|32889|3
1737476530000|2025-01-21 16:22:10|||||||||1
1737476550000|2025-01-21 16:22:30|32916.5|32896.5|32924.8|32904.8|32924.8|32904.8|32916.5|32896.5|4
1737476560000|2025-01-21 16:22:40|32926.5|32906.5|32934.8|32914.8|32934.8|32914.8|32926.5|32906.5|4
1737476570000|2025-01-21 16:22:50|||||||||1
1737476580000|2025-01-21 16:23:00|32935.6|32915.6|32944|32924|32944|32924|32935.6|32915.6|12
1737476590000|2025-01-21 16:23:10|32944.8|32924.8|32949.8|32929.8|32949.8|32929.8|32944.8|32924.8|1
1737476600000|2025-01-21 16:23:20|32951.5|32931.5|32959.8|32939.8|32964|32939.8|32951.5|32922.3|2
1737476610000|2025-01-21 16:23:30|32957.3|32937.3|32958.1|32938.1|32962.3|32938.1|32954.8|32922.3|13
1737476620000|2025-01-21 16:23:40|32958.9|32938.9|32958.9|32938.9|32958.9|32938.9|32958.9|32938.9|0
1737476630000|2025-01-21 16:23:50|32962.3|32942.3|32962.3|32942.3|32962.3|32942.3|32962.3|32942.3|2
1737476640000|2025-01-21 16:24:00|32963.1|32943.1|32964.8|32944.8|32964.8|32944.8|32963.1|32943.1|0
1737476650000|2025-01-21 16:24:10|||||||||1
1737476660000|2025-01-21 16:24:20|||||||||2
1737476680000|2025-01-21 16:24:40|32968.2|32948.2|32968.2|32948.2|32968.2|32948.2|32968.2|32948.2|2
1737476690000|2025-01-21 16:24:50|32969|32949|32964.8|32944.8|32970.7|32950.7|32964.8|32944.8|1
1737476700000|2025-01-21 16:25:00|32969|32949|32968.2|32948.2|32969|32949|32968.2|32948.2|1
1737476710000|2025-01-21 16:25:10|32966.5|32946.5|32956.5|32936.5|32966.5|32946.5|32956.5|32936.5|0
1737476730000|2025-01-21 16:25:30|32954|32934|32936.5|32916.5|32954|32934|32936.5|32916.5|2
1737476740000|2025-01-21 16:25:40|32945.7|32905.7|32936.5|32916.5|32945.7|32916.5|32936.5|32905.7|1
1737476750000|2025-01-21 16:25:50|||||||||1
1737476760000|2025-01-21 16:26:00|32945.7|32905.7|32936.5|32916.5|32945.7|32916.5|32936.5|32905.7|1
1737476770000|2025-01-21 16:26:10|32945.7|32905.7|32933.2|32913.2|32945.7|32916.5|32933.2|32904|1
1737476780000|2025-01-21 16:26:20|32934|32914|32934|32914|32934|32914|32934|32914|0
1737476790000|2025-01-21 16:26:30|32935.7|32915.7|32935.7|32915.7|32935.7|32915.7|32935.7|32915.7|0
1737476820000|2025-01-21 16:27:00|32936.5|32916.5|32949.8|32929.8|32964|32933.2|32936.5|32916.5|7
1737476830000|2025-01-21 16:27:10|32944|32924|32939|32919|32944|32924|32936.5|32916.5|5
1737476840000|2025-01-21 16:27:20|32936.5|32916.5|32952.3|32912.3|32952.3|32916.5|32936.5|32912.3|4
1737476860000|2025-01-21 16:27:40|32955.7|32915.7|32951.5|32931.5|32955.7|32931.5|32948.1|32915.7|1
1737476880000|2025-01-21 16:28:00|32950.7|32930.7|32954|32914|32955.7|32930.7|32949|32914|2
1737476890000|2025-01-21 16:28:10|32949|32909|32949|32909|32949|32909|32949|32909|0
1737476910000|2025-01-21 16:28:30|32936.5|32916.5|32936.5|32916.5|32936.5|32916.5|32936.5|32916.5|0
1737476940000|2025-01-21 16:29:00|32934|32914|32934|32914|32934|32914|32934|32914|5
1737476950000|2025-01-21 16:29:10|32942.5|32902.5|32939|32899|32942.5|32902.5|32939|32899|1
1737476960000|2025-01-21 16:29:20|32929.8|32909.8|32929.8|32909.8|32929.8|32909.8|32929.8|32909.8|2
1737476970000|2025-01-21 16:29:30|32933.2|32913.2|32934|32914|32934|32914|32933.2|32913.2|1
1737476980000|2025-01-21 16:29:40|32935.7|32915.7|32935.7|32915.7|32935.7|32915.7|32935.7|32915.7|0
1737476990000|2025-01-21 16:29:50|32941.5|32921.5|32941.5|32921.5|32941.5|32921.5|32941.5|32921.5|2
1737477000000|2025-01-21 16:30:00|32946.5|32926.5|32946.5|32926.5|32946.5|32926.5|32946.5|32926.5|1
1737477010000|2025-01-21 16:30:10|32954|32914|32946.5|32926.5|32954|32926.5|32946.5|32914|0
1737477020000|2025-01-21 16:30:20|||||||||2
1737477050000|2025-01-21 16:30:50|||||||||1
1737477060000|2025-01-21 16:31:00|32947.3|32927.3|32949.8|32929.8|32949.8|32929.8|32947.3|32927.3|6
1737477070000|2025-01-21 16:31:10|32952.3|32932.3|32949.8|32929.8|32952.3|32932.3|32949.8|32929.8|0
1737477080000|2025-01-21 16:31:20|||||||||1
1737477100000|2025-01-21 16:31:40|32951.5|32931.5|32953.1|32933.1|32953.1|32933.1|32951.5|32931.5|1
1737477120000|2025-01-21 16:32:00|32956.5|32936.5|32956.5|32936.5|32956.5|32936.5|32956.5|32936.5|0
1737477130000|2025-01-21 16:32:10|32953.2|32933.2|32953.2|32933.2|32953.2|32933.2|32953.2|32933.2|2
1737477140000|2025-01-21 16:32:20|32954|32934|32955.7|32935.7|32955.7|32935.7|32954|32934|2
1737477160000|2025-01-21 16:32:40|32953.2|32933.2|32953.2|32933.2|32953.2|32933.2|32953.2|32933.2|0
1737477170000|2025-01-21 16:32:50|||||||||3
1737477180000|2025-01-21 16:33:00|32951.5|32931.5|32940.9|32920.9|32951.5|32931.5|32940.9|32920.9|2
1737477190000|2025-01-21 16:33:10|32940.1|32920.1|32933.2|32913.2|32940.1|32920.1|32933.2|32913.2|0
1737477210000|2025-01-21 16:33:30|32934|32914|32934|32914|32934|32914|32934|32914|0
1737477220000|2025-01-21 16:33:40|32936.5|32916.5|32937.3|32917.3|32937.3|32917.3|32936.5|32916.5|1
1737477230000|2025-01-21 16:33:50|32952.3|32912.3|32952.3|32912.3|32952.3|32912.3|32952.3|32912.3|10
1737477240000|2025-01-21 16:34:00|||||||||1
1737477250000|2025-01-21 16:34:10|32943.1|32923.1|32943.1|32923.1|32943.1|32923.1|32943.1|32923.1|2
1737477270000|2025-01-21 16:34:30|32944.8|32924.8|32944.8|32924.8|32944.8|32924.8|32944.8|32924.8|0
1737477280000|2025-01-21 16:34:40|32945.6|32925.6|32947.3|32927.3|32947.3|32927.3|32945.6|32925.6|1
1737477290000|2025-01-21 16:34:50|32956.5|32936.5|32961.5|32941.5|32961.5|32941.5|32956.5|32936.5|2
1737477300000|2025-01-21 16:35:00|32964|32944|32994.3|32974.3|32994.3|32974.3|32964|32931|48
1737477310000|2025-01-21 16:35:10|32996|32976|33019|32999|33019|32999|32996|32976|9
1737477320000|2025-01-21 16:35:20|33019.8|32999.8|33017.3|32997.3|33019.8|32999.8|33016.5|32996.5|0
1737477330000|2025-01-21 16:35:30|33019|32999|33021.5|33001.5|33021.5|33001.5|33019|32999|3
1737477340000|2025-01-21 16:35:40|33020.7|33000.7|33006.5|32986.5|33020.7|33000.7|33006.5|32986.5|8
1737477350000|2025-01-21 16:35:50|33003|32983|33003|32983|33003|32983|33003|32983|2
1737477360000|2025-01-21 16:36:00|33004|32984|33004|32984|33004|32984|33004|32984|1
1737477370000|2025-01-21 16:36:10|33009|32989|33011.5|32991.5|33011.5|32991.5|33009|32989|4
1737477380000|2025-01-21 16:36:20|33013.2|32993.2|33013.2|32993.2|33013.2|32993.2|33013.2|32993.2|0
1737477390000|2025-01-21 16:36:30|33014.9|32994.9|33017.3|32997.3|33017.3|32997.3|33014|32994|2
1737477400000|2025-01-21 16:36:40|33016.5|32996.5|33011.5|32991.5|33016.5|32996.5|33011.5|32991.5|7
1737477410000|2025-01-21 16:36:50|33013.2|32993.2|33014|32994|33014|32994|33013.2|32993.2|1
1737477420000|2025-01-21 16:37:00|33016.5|32996.5|33016.5|32996.5|33016.5|32996.5|33016.5|32996.5|2
1737477430000|2025-01-21 16:37:10|33017.3|32997.3|33016.5|32996.5|33017.3|32997.3|33016.5|32996.5|1
1737477440000|2025-01-21 16:37:20|||||||||1
1737477450000|2025-01-21 16:37:30|33013.2|32993.2|33013.2|32993.2|33013.2|32993.2|33013.2|32993.2|2
1737477460000|2025-01-21 16:37:40|33012.4|32992.4|33008.2|32988.2|33012.4|32992.4|33008.2|32988.2|4
1737477470000|2025-01-21 16:37:50|33005.7|32985.7|33008.2|32988.2|33008.2|32988.2|33005.7|32985.7|2
1737477480000|2025-01-21 16:38:00|33009|32989|33009|32989|33009|32989|33009|32989|2
1737477490000|2025-01-21 16:38:10|33011.5|32991.5|33011.5|32991.5|33011.5|32991.5|33011.5|32991.5|1
1737477500000|2025-01-21 16:38:20|33014.8|32994.8|33014.8|32994.8|33014.8|32994.8|33014.8|32994.8|1
1737477510000|2025-01-21 16:38:30|33015.5|32995.5|33026.3|33006.3|33043.8|33020.5|33015.5|32995.5|49
1737477520000|2025-01-21 16:38:40|33027.1|33007.1|33027.1|33007.1|33027.1|33007.1|33027.1|33007.1|0
1737477530000|2025-01-21 16:38:50|||||||||3
1737477540000|2025-01-21 16:39:00|33026.3|33006.3|33026.3|33006.3|33026.3|33006.3|33026.3|33006.3|13
1737477550000|2025-01-21 16:39:10|33025.5|33005.5|33025.5|33005.5|33025.5|33005.5|33025.5|33005.5|0
1737477570000|2025-01-21 16:39:30|33021.3|33001.3|33021.3|33001.3|33021.3|33001.3|33021.3|33001.3|2
1737477580000|2025-01-21 16:39:40|||||||||4
1737477590000|2025-01-21 16:39:50|33020.5|33000.5|33020.5|33000.5|33020.5|33000.5|33020.5|33000.5|0
1737477600000|2025-01-21 16:40:00|33019.8|32999.8|33020.5|33000.5|33020.5|33000.5|33019.8|32999.8|5
1737477610000|2025-01-21 16:40:10|33021.3|33001.3|33018|32998|33021.3|33001.3|33018|32998|8
1737477620000|2025-01-21 16:40:20|33015.5|32995.5|33017.3|32997.3|33017.3|32997.3|33015.5|32995.5|7
1737477650000|2025-01-21 16:40:50|33018|32998|33034.8|32994.8|33034.8|32998|33018|32990.5|5
1737477660000|2025-01-21 16:41:00|33030.5|33010.5|33033|33013|33045.5|33015.5|33030.5|33003.8|9
1737477670000|2025-01-21 16:41:10|33035.5|33015.5|33033.8|33013.8|33035.5|33015.5|33033|33013|1
1737477690000|2025-01-21 16:41:30|33035.5|33015.5|33031.3|33011.3|33035.5|33015.5|33030.5|33010.5|5
1737477710000|2025-01-21 16:41:50|33030.5|33010.5|33030.5|33010.5|33030.5|33010.5|33030.5|33010.5|0
1737477720000|2025-01-21 16:42:00|33028|33008|33028|33008|33028|33008|33028|33008|2
1737477730000|2025-01-21 16:42:10|33026.3|33006.3|33023.8|33003.8|33026.3|33006.3|33023.8|33003.8|2
1737477770000|2025-01-21 16:42:50|33021.3|33001.3|33021.3|33001.3|33021.3|33001.3|33021.3|33001.3|1
1737477790000|2025-01-21 16:43:10|33023|33003|33023|33003|33023|33003|33023|33003|0
1737477800000|2025-01-21 16:43:20|33023.8|33003.8|33026.3|33006.3|33026.3|33006.3|33023.8|33003.8|3
1737477810000|2025-01-21 16:43:30|33028|33008|33028.8|33008.8|33028.8|33008.8|33028|33008|3
1737477820000|2025-01-21 16:43:40|33031.1|33011.1|33031.1|33011.1|33031.1|33011.1|33031.1|33011.1|0
1737477840000|2025-01-21 16:44:00|33041.9|33001.9|33043.8|33023.8|33043.8|33023.8|33041.9|33001.9|4
1737477850000|2025-01-21 16:44:10|33048.8|33028.8|33048.8|33028.8|33048.8|33028.8|33048.8|33028.8|1
1737477860000|2025-01-21 16:44:20|||||||||4
1737477870000|2025-01-21 16:44:30|33049.6|33029.6|33092.1|33072.1|33092.1|33072.1|33049.6|33029.6|15
1737477880000|2025-01-21 16:44:40|33094.6|33074.6|33097.1|33077.1|33097.1|33077.1|33092.1|33072.1|13
1737477890000|2025-01-21 16:44:50|||||||||9
1737477900000|2025-01-21 16:45:00|33098.6|33078.6|33115.4|33075.4|33115.4|33081.1|33098.6|33075.4|11
1737477910000|2025-01-21 16:45:10|33104.6|33084.6|33103.8|33083.8|33106.3|33086.3|33103.8|33083.8|12
1737477920000|2025-01-21 16:45:20|33102.2|33082.2|33099.7|33079.7|33102.2|33082.2|33099.7|33079.7|8
1737477930000|2025-01-21 16:45:30|33095.5|33075.5|33093.8|33073.8|33096.3|33076.3|33093.8|33073.8|9
1737477950000|2025-01-21 16:45:50|33095.4|33075.4|33094.6|33074.6|33095.4|33075.4|33094.6|33074.6|4
1737477960000|2025-01-21 16:46:00|33092.1|33072.1|33093.6|33073.6|33093.6|33073.6|33092.1|33072.1|4
1737477970000|2025-01-21 16:46:10|33095.4|33075.4|33069.6|33049.6|33095.4|33075.4|33067.1|33047.1|5
1737477980000|2025-01-21 16:46:20|33068|33048|33068.8|33028.8|33068.8|33048|33056.3|33027.1|13
1737477990000|2025-01-21 16:46:30|33056.3|33036.3|33068.8|33028.8|33068.8|33036.3|33056.3|33028.8|0
1737478000000|2025-01-21 16:46:40|33056.3|33036.3|33056.3|33036.3|33056.3|33036.3|33056.3|33036.3|0
1737478020000|2025-01-21 16:47:00|33063.8|33023.8|33049.7|33029.7|33063.8|33032.2|33049.7|33023.8|17
1737478030000|2025-01-21 16:47:10|33041.8|33021.8|33026.3|33006.3|33041.8|33021.8|33026.3|33006.3|3
1737478040000|2025-01-21 16:47:20|33023|33003|33023.8|33003.8|33023.8|33003.8|33023|33003|0
1737478050000|2025-01-21 16:47:30|33028|33008|33028|33008|33028|33008|33028|33008|3
1737478070000|2025-01-21 16:47:50|33031.9|33011.9|33049.6|33029.6|33049.6|33029.6|33031.9|33011.9|0
1737478080000|2025-01-21 16:48:00|33047.1|33027.1|33040.3|33000.3|33047.1|33027.1|33040.3|33000.3|3
1737478090000|2025-01-21 16:48:10|33026.3|33006.3|33026.3|33006.3|33026.3|33006.3|33026.3|33006.3|0
1737478110000|2025-01-21 16:48:30|33028.8|33008.8|33034.6|33014.6|33034.6|33014.6|33028.8|33008.8|1
1737478120000|2025-01-21 16:48:40|33047.1|33007.1|33047.1|33007.1|33047.1|33007.1|33047.1|33007.1|0
1737478130000|2025-01-21 16:48:50|33034.6|33014.6|33030.5|33010.5|33043.8|33014.6|33028|33000.5|10
1737478140000|2025-01-21 16:49:00|33031.3|33011.3|33036.3|33016.3|33036.3|33016.3|33031.3|33011.3|15
1737478150000|2025-01-21 16:49:10|33041.3|33021.3|33041.3|33021.3|33041.3|33021.3|33041.3|33021.3|1
1737478160000|2025-01-21 16:49:20|33044.6|33024.6|33044.6|33024.6|33044.6|33024.6|33044.6|33024.6|2
1737478170000|2025-01-21 16:49:30|33046.3|33026.3|33057.1|33017.1|33057.1|33026.3|33046.3|33017.1|0
1737478180000|2025-01-21 16:49:40|33046.3|33026.3|33046.3|33026.3|33046.3|33026.3|33046.3|33026.3|0
1737478190000|2025-01-21 16:49:50|33057.1|33017.1|33046.3|33026.3|33057.1|33026.3|33046.3|33017.1|2
1737478200000|2025-01-21 16:50:00|33047.8|33027.8|33047.1|33027.1|33047.8|33027.8|33047.1|33027.1|1
1737478210000|2025-01-21 16:50:10|33048.6|33028.6|33055.3|33035.3|33055.3|33035.3|33048.6|33028.6|2
1737478220000|2025-01-21 16:50:20|33060.5|33040.5|33060.5|33040.5|33060.5|33040.5|33060.5|33040.5|5
1737478230000|2025-01-21 16:50:30|33061.3|33041.3|33056.3|33036.3|33061.3|33041.3|33056.3|33036.3|2
1737478240000|2025-01-21 16:50:40|33054.7|33034.7|33051.3|33031.3|33054.7|33034.7|33051.3|33031.3|2
1737478250000|2025-01-21 16:50:50|||||||||1
1737478260000|2025-01-21 16:51:00|33054.6|33034.6|33063.8|33043.8|33066.3|33046.3|33054.6|33034.6|4
1737478270000|2025-01-21 16:51:10|33061.3|33041.3|33062.1|33042.1|33062.1|33042.1|33061.3|33041.3|10
1737478280000|2025-01-21 16:51:20|33060.5|33040.5|33062.1|33042.1|33062.1|33042.1|33057.1|33037.1|3
1737478300000|2025-01-21 16:51:40|33062.8|33042.8|33062.1|33042.1|33062.8|33042.8|33062.1|33042.1|1
1737478310000|2025-01-21 16:51:50|||||||||1
1737478320000|2025-01-21 16:52:00|33061.3|33041.3|33066.1|33046.1|33066.1|33046.1|33059.6|33039.6|6
1737478330000|2025-01-21 16:52:10|33067.1|33047.1|33063.8|33043.8|33067.1|33047.1|33063.8|33043.8|7
1737478340000|2025-01-21 16:52:20|33067.1|33047.1|33068.8|33048.8|33068.8|33048.8|33067.1|33047.1|2
1737478350000|2025-01-21 16:52:30|33067.1|33047.1|33071.3|33031.3|33071.3|33047.1|33066.3|33031.3|5
1737478360000|2025-01-21 16:52:40|33067.8|33027.8|33064.7|33044.7|33067.8|33044.7|33056.3|33027.8|0
1737478370000|2025-01-21 16:52:50|33065.5|33045.5|33065.5|33045.5|33065.5|33045.5|33065.5|33045.5|1
1737478380000|2025-01-21 16:53:00|33067.2|33047.2|33067.2|33047.2|33067.2|33047.2|33067.2|33047.2|0
1737478390000|2025-01-21 16:53:10|33068|33048|33067.2|33047.2|33068|33048|33067.2|33047.2|1
1737478400000|2025-01-21 16:53:20|33068|33048|33068|33048|33068|33048|33068|33048|1
1737478420000|2025-01-21 16:53:40|33067.2|33047.2|33071.3|33051.3|33071.3|33051.3|33067.2|33047.2|3
1737478430000|2025-01-21 16:53:50|33073|33053|33073.8|33053.8|33073.8|33053.8|33073|33053|17
1737478440000|2025-01-21 16:54:00|33072.1|33052.1|33072|33052|33072.8|33052.8|33072|33052|7
1737478450000|2025-01-21 16:54:10|||||||||1
1737478460000|2025-01-21 16:54:20|33071.3|33051.3|33071.3|33051.3|33071.3|33051.3|33071.3|33051.3|1
1737478470000|2025-01-21 16:54:30|33072|33052|33072|33052|33072|33052|33072|33052|0
1737478480000|2025-01-21 16:54:40|||||||||2
1737478500000|2025-01-21 16:55:00|33074.5|33054.5|33074.5|33054.5|33074.5|33054.5|33074.5|33054.5|4
1737478510000|2025-01-21 16:55:10|33076.3|33056.3|33068.2|33048.2|33079.5|33059.5|33068.2|33048.2|17
1737478520000|2025-01-21 16:55:20|33063.9|33043.9|33060.5|33040.5|33063.9|33043.9|33060.5|33040.5|0
1737478530000|2025-01-21 16:55:30|33059.7|33039.7|33058.9|33038.9|33060.5|33040.5|33058.9|33038.9|32
1737478540000|2025-01-21 16:55:40|33059.7|33039.7|33059.7|33039.7|33059.7|33039.7|33059.7|33039.7|19
1737478550000|2025-01-21 16:55:50|33058|33038|33054.5|33034.5|33058.8|33038.8|33054.5|33034.5|10
1737478560000|2025-01-21 16:56:00|33052|33032|33038.9|33018.9|33052|33032|33038.9|33018.9|7
1737478570000|2025-01-21 16:56:10|33032.2|33012.2|33029.7|33009.7|33032.2|33012.2|33029.7|33009.7|5
1737478580000|2025-01-21 16:56:20|33027.2|33007.2|32992.7|32972.7|33027.2|33007.2|32992.7|32972.7|24
1737478590000|2025-01-21 16:56:30|32983.3|32963.3|32955.5|32935.5|32983.3|32963.3|32953|32933|8
1737478600000|2025-01-21 16:56:40|32954.7|32934.7|32955.5|32935.5|32955.5|32935.5|32953|32933|25
1737478610000|2025-01-21 16:56:50|32952.2|32932.2|32960.7|32920.7|32960.7|32932.2|32952.2|32920.7|1
1737478620000|2025-01-21 16:57:00|32955.5|32915.5|32938|32918|32955.5|32921.3|32935.5|32915.5|9
1737478630000|2025-01-21 16:57:10|32937.2|32917.2|32938|32918|32939.7|32919.7|32937.2|32917.2|6
1737478640000|2025-01-21 16:57:20|32939.7|32919.7|32939.7|32919.7|32939.7|32919.7|32939.7|32919.7|1
1737478650000|2025-01-21 16:57:30|||||||||1
1737478660000|2025-01-21 16:57:40|32938|32918|32938|32918|32938|32918|32938|32918|3
1737478670000|2025-01-21 16:57:50|32936.3|32916.3|32933|32913|32936.3|32916.3|32933|32913|3
1737478680000|2025-01-21 16:58:00|32932.2|32912.2|32932.2|32912.2|32932.2|32912.2|32932.2|32912.2|0
1737478690000|2025-01-21 16:58:10|32933|32913|32929.7|32909.7|32933|32913|32929.7|32909.7|2
1737478700000|2025-01-21 16:58:20|32930.5|32910.5|32909.7|32889.7|32933.9|32913.9|32909.7|32889.7|14
1737478710000|2025-01-21 16:58:30|32903|32883|32893|32873|32909.1|32883|32890.5|32869.1|12
1737478720000|2025-01-21 16:58:40|32895.5|32875.5|32893|32873|32898|32878|32893|32873|3
1737478730000|2025-01-21 16:58:50|32894.7|32874.7|32892.2|32872.2|32894.7|32874.7|32890.5|32870.5|12
1737478740000|2025-01-21 16:59:00|32890.5|32870.5|32888.1|32868.1|32892.2|32872.2|32888.1|32868.1|6
1737478750000|2025-01-21 16:59:10|32883.1|32863.1|32872.2|32852.2|32883.1|32863.1|32869.7|32849.7|10
1737478760000|2025-01-21 16:59:20|32873.9|32853.9|32879.7|32859.7|32879.7|32859.7|32873.9|32853.9|3
1737478770000|2025-01-21 16:59:30|32880.5|32860.5|32888.9|32868.9|32888.9|32868.9|32880.5|32860.5|3
1737478780000|2025-01-21 16:59:40|32889.7|32869.7|32883|32863|32889.7|32869.7|32883|32863|3
1737478790000|2025-01-21 16:59:50|32883.8|32863.8|32892.2|32852.2|32892.2|32863.8|32883.8|32852.2|3
1737478800000|2025-01-21 17:00:00|32878|32858|32873|32853|32878|32858|32873|32853|0
1737478810000|2025-01-21 17:00:10|32871.3|32851.3|32871.3|32851.3|32871.3|32851.3|32871.3|32851.3|6
1737478820000|2025-01-21 17:00:20|32873.8|32853.8|32874.7|32854.7|32885.5|32858|32873|32845.5|1
1737478830000|2025-01-21 17:00:30|32875.5|32855.5|32875.5|32855.5|32875.5|32855.5|32875.5|32855.5|1
1737478840000|2025-01-21 17:00:40|32872.2|32852.2|32872.2|32852.2|32874.7|32854.7|32872.2|32852.2|1
1737478850000|2025-01-21 17:00:50|32871.4|32851.4|32866.4|32846.4|32871.4|32851.4|32866.4|32846.4|4
1737478860000|2025-01-21 17:01:00|32864.7|32844.7|32860.6|32840.6|32864.7|32844.7|32860.6|32840.6|9
1737478870000|2025-01-21 17:01:10|32862.4|32842.4|32859.7|32839.7|32863.1|32843.1|32859.7|32839.7|3
1737478880000|2025-01-21 17:01:20|32860.5|32840.5|32848|32828|32862.2|32840.5|32848|32822.2|4
1737478890000|2025-01-21 17:01:30|32849.7|32829.7|32845.5|32825.5|32849.7|32829.7|32845.5|32825.5|4
1737478900000|2025-01-21 17:01:40|32843|32823|32822.2|32802.2|32852.2|32823|32822.2|32802.2|10
1737478910000|2025-01-21 17:01:50|32823|32803|32823|32803|32823|32803|32823|32803|3
1737478920000|2025-01-21 17:02:00|32825.5|32805.5|32825.5|32805.5|32825.5|32805.5|32825.5|32805.5|0
1737478930000|2025-01-21 17:02:10|32827.2|32807.2|32858|32838|32858|32838|32827.2|32807.2|11
1737478940000|2025-01-21 17:02:20|||||||||1
1737478950000|2025-01-21 17:02:30|32853|32833|32853|32833|32853|32833|32853|32833|3
1737478960000|2025-01-21 17:02:40|32860.5|32820.5|32838|32818|32860.5|32828|32838|32818|2
1737478970000|2025-01-21 17:02:50|32836.4|32816.4|32830.5|32810.5|32836.4|32816.4|32830.5|32810.5|12
1737478980000|2025-01-21 17:03:00|32829.7|32809.7|32830.5|32810.5|32830.5|32810.5|32827.2|32807.2|11
1737478990000|2025-01-21 17:03:10|||||||||7
1737479000000|2025-01-21 17:03:20|32843.7|32823.7|32847|32807|32848.7|32823.7|32843.7|32807|7
1737479010000|2025-01-21 17:03:30|32843.7|32803.7|32856.2|32836.2|32856.2|32836.2|32829.5|32803.7|7
1737479020000|2025-01-21 17:03:40|32854.5|32834.5|32854.5|32834.5|32854.5|32834.5|32854.5|32834.5|0
1737479030000|2025-01-21 17:03:50|32853.7|32833.7|32852|32832|32853.7|32833.7|32852|32832|0
1737479040000|2025-01-21 17:04:00|32851.2|32831.2|32855.5|32835.5|32855.5|32835.5|32851.2|32831.2|5
1737479050000|2025-01-21 17:04:10|32856.2|32836.2|32867|32847|32867|32847|32856.2|32836.2|7
1737479060000|2025-01-21 17:04:20|32866.2|32846.2|32864.5|32844.5|32866.2|32846.2|32864.5|32844.5|0
1737479070000|2025-01-21 17:04:30|32872|32832|32861.2|32841.2|32872|32841.2|32861.2|32832|0
1737479080000|2025-01-21 17:04:40|32877|32857|32879.5|32859.5|32879.5|32859.5|32877|32857|11
1737479090000|2025-01-21 17:04:50|||||||||3
1737479100000|2025-01-21 17:05:00|32882|32862|32879.5|32859.5|32882|32862|32879.5|32859.5|7
1737479110000|2025-01-21 17:05:10|32880.3|32860.3|32879.5|32859.5|32881.2|32861.2|32879.5|32859.5|4
1737479120000|2025-01-21 17:05:20|32874.5|32854.5|32871.4|32851.4|32874.5|32854.5|32871.4|32851.4|26
1737479130000|2025-01-21 17:05:30|32870.6|32850.6|32848.7|32828.7|32870.6|32850.6|32848.7|32828.7|3
1737479140000|2025-01-21 17:05:40|32842|32822|32829.5|32809.5|32842|32822|32829.5|32809.5|16
1737479150000|2025-01-21 17:05:50|32832|32812|32834.5|32814.5|32837|32817|32832|32812|3
1737479160000|2025-01-21 17:06:00|32835.3|32815.3|32837.8|32817.8|32837.8|32817.8|32835.3|32815.3|0
1737479170000|2025-01-21 17:06:10|32835.3|32815.3|32835.3|32815.3|32837.8|32817.8|32835.3|32815.3|0
1737479180000|2025-01-21 17:06:20|32836.1|32816.1|32842.8|32822.8|32842.8|32822.8|32836.1|32816.1|2
1737479190000|2025-01-21 17:06:30|32839.5|32819.5|32835.3|32815.3|32839.5|32819.5|32834.5|32814.5|3
1737479200000|2025-01-21 17:06:40|32837|32817|32842|32822|32842|32822|32837|32817|5
1737479210000|2025-01-21 17:06:50|32839.5|32819.5|32844.5|32824.5|32844.5|32824.5|32839.5|32819.5|4
1737479220000|2025-01-21 17:07:00|32847|32827|32846.2|32826.2|32847|32827|32846.2|32826.2|1
1737479230000|2025-01-21 17:07:10|32844.5|32824.5|32839.5|32819.5|32844.5|32824.5|32836.1|32816.1|15
1737479240000|2025-01-21 17:07:20|32847.8|32827.8|32856.1|32836.1|32856.1|32836.1|32847.8|32827.8|1
1737479250000|2025-01-21 17:07:30|32852.8|32832.8|32852.8|32832.8|32852.8|32832.8|32852.8|32832.8|1
1737479270000|2025-01-21 17:07:50|32855.3|32835.3|32855.3|32835.3|32855.3|32835.3|32852.8|32832.8|0
1737479280000|2025-01-21 17:08:00|||||||||2
1737479290000|2025-01-21 17:08:10|32859.5|32839.5|32862|32842|32862|32842|32859.5|32839.5|1
1737479300000|2025-01-21 17:08:20|32862.8|32842.8|32864.5|32844.5|32864.5|32844.5|32862.8|32842.8|0
1737479310000|2025-01-21 17:08:30|||||||||3
1737479320000|2025-01-21 17:08:40|32855.3|32835.3|32849.7|32829.7|32858.9|32835.3|32849.7|32818.9|2
1737479330000|2025-01-21 17:08:50|32842|32822|32842|32822|32842|32822|32842|32822|4
1737479350000|2025-01-21 17:09:10|32845.5|32825.5|32842|32822|32845.5|32825.5|32842|32822|1
1737479380000|2025-01-21 17:09:40|||||||||2
1737479390000|2025-01-21 17:09:50|32841.2|32821.2|32839.5|32819.5|32850.3|32821.2|32838.7|32810.3|5
1737479400000|2025-01-21 17:10:00|32848.7|32808.7|32839.5|32819.5|32848.7|32819.5|32837.8|32808.7|2
1737479410000|2025-01-21 17:10:10|||||||||3
1737479420000|2025-01-21 17:10:20|32837.9|32817.9|32811.2|32791.2|32837.9|32817.9|32809.5|32789.5|30
1737479430000|2025-01-21 17:10:30|32812.8|32792.8|32820.4|32780.4|32827|32797.8|32812.8|32780.4|13
1737479440000|2025-01-21 17:10:40|32818.7|32778.7|32806.2|32786.2|32818.7|32786.2|32806.2|32778.7|2
1737479450000|2025-01-21 17:10:50|||||||||2
1737479460000|2025-01-21 17:11:00|32807|32787|32812|32792|32812|32792|32807|32787|21
1737479470000|2025-01-21 17:11:10|32814.5|32794.5|32819.3|32799.3|32819.3|32799.3|32814.5|32794.5|0
1737479490000|2025-01-21 17:11:30|32824.5|32804.5|32823.7|32783.7|32830.4|32804.5|32821.2|32783.7|2
1737479510000|2025-01-21 17:11:50|||||||||1
1737479520000|2025-01-21 17:12:00|32814.5|32794.5|32804.5|32784.5|32814.5|32794.5|32804.5|32784.5|2
1737479540000|2025-01-21 17:12:20|32802|32782|32802|32782|32802|32782|32802|32782|0
1737479550000|2025-01-21 17:12:30|32801.2|32781.2|32803.7|32783.7|32803.7|32783.7|32801.2|32781.2|7
1737479560000|2025-01-21 17:12:40|32802|32782|32802|32782|32802.8|32782.8|32802|32782|0
1737479570000|2025-01-21 17:12:50|32800.3|32780.3|32800.3|32780.3|32800.3|32780.3|32800.3|32780.3|0
1737479580000|2025-01-21 17:13:00|32802|32782|32794.5|32774.5|32802|32782|32794.5|32774.5|7
1737479590000|2025-01-21 17:13:10|32792.9|32772.9|32807|32767|32807|32772.9|32789.5|32763.5|3
1737479600000|2025-01-21 17:13:20|32796.2|32776.2|32795.3|32775.3|32796.2|32776.2|32791.2|32771.2|6
1737479610000|2025-01-21 17:13:30|32797|32777|32797|32777|32801.2|32781.2|32797|32777|0
1737479620000|2025-01-21 17:13:40|32796.2|32776.2|32822|32782|32822|32787|32793.7|32768.7|6
1737479640000|2025-01-21 17:14:00|32816.2|32796.2|32820.3|32800.3|32822|32802|32816.2|32796.2|5
1737479650000|2025-01-21 17:14:10|32819.5|32799.5|32823.7|32783.7|32823.7|32799.5|32817|32783.7|19
1737479660000|2025-01-21 17:14:20|32822|32782|32807.9|32787.9|32822|32791.2|32807.9|32782|3
1737479670000|2025-01-21 17:14:30|32810.4|32790.4|32810.4|32790.4|32810.4|32790.4|32810.4|32790.4|1
1737479680000|2025-01-21 17:14:40|32812.2|32792.2|32819.7|32799.7|32819.7|32799.7|32812.2|32792.2|2
1737479690000|2025-01-21 17:14:50|32822.2|32802.2|32822.2|32802.2|32822.2|32802.2|32822.2|32802.2|0
1737479700000|2025-01-21 17:15:00|32820.4|32800.4|32815.6|32795.6|32820.4|32800.4|32815.6|32795.6|9
1737479710000|2025-01-21 17:15:10|32814.8|32794.8|32813.1|32793.1|32814.8|32794.8|32813.1|32793.1|0
1737479720000|2025-01-21 17:15:20|32804.7|32784.7|32797.3|32777.3|32804.7|32784.7|32797.3|32777.3|2
1737479730000|2025-01-21 17:15:30|32796.5|32776.5|32796.5|32776.5|32797.3|32777.3|32796.5|32776.5|1
1737479750000|2025-01-21 17:15:50|32774.7|32754.7|32755.4|32735.4|32774.7|32754.7|32752.9|32732.9|21
1737479760000|2025-01-21 17:16:00|32757|32737|32754.7|32734.7|32757.9|32737.9|32754.7|32734.7|8
1737479770000|2025-01-21 17:16:10|32756.4|32736.4|32756.4|32736.4|32756.4|32736.4|32756.4|32736.4|0
1737479780000|2025-01-21 17:16:20|32755.6|32735.6|32712.2|32672.2|32755.6|32735.6|32711.4|32672.2|17
1737479790000|2025-01-21 17:16:30|32713.9|32673.9|32694|32674|32716.4|32689.7|32694|32673.9|6
1737479800000|2025-01-21 17:16:40|32693.3|32673.3|32702.3|32662.3|32704|32673.3|32691.5|32662.3|7
1737479810000|2025-01-21 17:16:50|32691.4|32671.4|32688.1|32668.1|32693.1|32673.1|32688.1|32668.1|5
1737479820000|2025-01-21 17:17:00|32686.4|32666.4|32680.6|32660.6|32686.4|32666.4|32680.6|32660.6|2
1737479830000|2025-01-21 17:17:10|32679.8|32659.8|32710.6|32650.6|32710.6|32661.5|32679.8|32650.6|20
1737479840000|2025-01-21 17:17:20|32693.1|32673.1|32682.3|32662.3|32693.1|32673.1|32682.3|32662.3|14
1737479850000|2025-01-21 17:17:30|32680.6|32660.6|32684.6|32664.6|32695.6|32664.6|32680.6|32653.9|5
1737479870000|2025-01-21 17:17:50|32683.9|32663.9|32655.6|32635.6|32683.9|32663.9|32655.6|32635.6|24
1737479880000|2025-01-21 17:18:00|||||||||10
1737479890000|2025-01-21 17:18:10|32654.8|32634.8|32654.8|32634.8|32654.8|32634.8|32654.8|32634.8|7
1737479900000|2025-01-21 17:18:20|32657.1|32637.1|32672.1|32652.1|32672.1|32652.1|32653.9|32633.9|3
1737479910000|2025-01-21 17:18:30|32671.4|32651.4|32660.4|32640.4|32671.4|32651.4|32660.4|32640.4|10
1737479920000|2025-01-21 17:18:40|32658.9|32638.9|32653.9|32633.9|32658.9|32638.9|32653.9|32633.9|18
1737479930000|2025-01-21 17:18:50|32656.4|32636.4|32656.4|32636.4|32656.4|32636.4|32656.4|32636.4|1
1737479940000|2025-01-21 17:19:00|32661.4|32641.4|32658.9|32638.9|32677.3|32648.1|32657.1|32637.1|2
1737479950000|2025-01-21 17:19:10|||||||||3
1737479960000|2025-01-21 17:19:20|32660.6|32640.6|32662.1|32642.1|32666.4|32646.4|32660.6|32640.6|11
1737479970000|2025-01-21 17:19:30|32648.4|32628.4|32602.3|32582.3|32648.4|32628.4|32598.9|32578.9|61
1737479980000|2025-01-21 17:19:40|32600.6|32580.6|32583.1|32563.1|32602.3|32582.3|32583.1|32563.1|15
1737479990000|2025-01-21 17:19:50|32579.8|32559.8|32579.8|32559.8|32579.8|32559.8|32579.8|32559.8|7
1737480000000|2025-01-21 17:20:00|32574|32554|32559.8|32539.8|32574|32554|32529|32509|28
1737480010000|2025-01-21 17:20:10|32558.1|32538.1|32546.4|32526.4|32558.1|32538.1|32546.4|32526.4|9
1737480020000|2025-01-21 17:20:20|32551.4|32531.4|32516.4|32496.4|32551.4|32531.4|32516.4|32496.4|19
1737480030000|2025-01-21 17:20:30|32521.4|32501.4|32527.1|32507.1|32537.3|32513.9|32521.4|32497.3|8
1737480040000|2025-01-21 17:20:40|32530.6|32510.6|32533.9|32513.9|32538.9|32518.9|32530.6|32510.6|5
1737480050000|2025-01-21 17:20:50|32533.1|32513.1|32518.1|32498.1|32533.1|32513.1|32518.1|32498.1|14
1737480060000|2025-01-21 17:21:00|32516.4|32496.4|32518.1|32498.1|32518.9|32498.9|32516.4|32496.4|9
1737480070000|2025-01-21 17:21:10|32515.6|32495.6|32506.4|32486.4|32515.6|32495.6|32506.4|32486.4|8
1737480080000|2025-01-21 17:21:20|32504.8|32484.8|32485.6|32465.6|32504.8|32484.8|32485.6|32465.6|16
1737480090000|2025-01-21 17:21:30|32480.4|32460.4|32467.1|32447.1|32480.4|32460.4|32463.9|32443.9|17
1737480100000|2025-01-21 17:21:40|32468.9|32448.9|32487|32467|32487.7|32467.7|32468.9|32448.9|18
1737480110000|2025-01-21 17:21:50|32484.5|32464.5|32504.8|32484.8|32504.8|32484.8|32484.5|32464.5|28
1737480120000|2025-01-21 17:22:00|32507.3|32487.3|32518.9|32498.9|32518.9|32498.9|32507.3|32487.3|9
1737480130000|2025-01-21 17:22:10|32521.4|32501.4|32560.4|32540.4|32560.4|32540.4|32521.4|32501.4|43
1737480140000|2025-01-21 17:22:20|32562.1|32542.1|32558.9|32538.9|32588.9|32549.6|32558.9|32522|53
1737480150000|2025-01-21 17:22:30|32557.1|32537.1|32552.9|32532.9|32558.9|32537.1|32544.6|32515.4|11
1737480160000|2025-01-21 17:22:40|32552.1|32532.1|32555.4|32535.4|32555.4|32535.4|32550.4|32530.4|30
1737480170000|2025-01-21 17:22:50|32554.6|32534.6|32547.9|32527.9|32558.9|32534.6|32547.1|32517.1|13
1737480180000|2025-01-21 17:23:00|32549.6|32529.6|32557.9|32537.9|32557.9|32537.9|32549.6|32529.6|18
1737480190000|2025-01-21 17:23:10|32557.1|32537.1|32528.1|32508.1|32557.9|32537.9|32528.1|32508.1|25
1737480200000|2025-01-21 17:23:20|32520.4|32500.4|32507.9|32487.9|32520.4|32500.4|32507.9|32487.9|15
1737480210000|2025-01-21 17:23:30|32506.2|32486.2|32507.9|32487.9|32507.9|32487.9|32503.7|32483.7|5
1737480220000|2025-01-21 17:23:40|32506.2|32486.2|32496.4|32476.4|32506.2|32486.2|32496.4|32476.4|38
1737480230000|2025-01-21 17:23:50|32498.9|32478.9|32506.4|32486.4|32507.1|32487.1|32498.9|32478.9|29
1737480240000|2025-01-21 17:24:00|32508.1|32488.1|32498.9|32478.9|32508.1|32488.1|32498.9|32478.9|20
1737480250000|2025-01-21 17:24:10|32499.6|32479.6|32512.9|32492.9|32512.9|32492.9|32499.6|32479.6|26
1737480260000|2025-01-21 17:24:20|32514.6|32494.6|32531.4|32511.4|32531.4|32511.4|32512.1|32492.1|50
1737480270000|2025-01-21 17:24:30|32532.1|32512.1|32533.9|32513.9|32536.4|32516.4|32532.1|32512.1|23
1737480280000|2025-01-21 17:24:40|32537.1|32517.1|32556.4|32536.4|32556.4|32536.4|32533.9|32513.9|62
1737480290000|2025-01-21 17:24:50|32557.1|32537.1|32551.4|32531.4|32557.1|32537.1|32551.4|32531.4|38
1737480300000|2025-01-21 17:25:00|32546.4|32526.4|32538.8|32518.8|32546.4|32526.4|32536.4|32516.4|13
1737480310000|2025-01-21 17:25:10|32541.3|32521.3|32548.8|32528.8|32548.8|32528.8|32541.3|32521.3|18
1737480320000|2025-01-21 17:25:20|32556.3|32536.3|32558.8|32538.8|32561.3|32541.3|32556.3|32536.3|7
1737480330000|2025-01-21 17:25:30|32558.1|32538.1|32551.3|32531.3|32558.1|32538.1|32551.3|32531.3|2
1737480350000|2025-01-21 17:25:50|32546.3|32526.3|32541.3|32521.3|32546.3|32526.3|32541.3|32521.3|5
1737480360000|2025-01-21 17:26:00|32537.1|32517.1|32543.8|32523.8|32543.8|32523.8|32536.3|32516.3|7
1737480370000|2025-01-21 17:26:10|32543.1|32523.1|32543.8|32523.8|32543.8|32523.8|32543.1|32523.1|1
1737480380000|2025-01-21 17:26:20|32545.6|32525.6|32546.3|32526.3|32546.3|32526.3|32543.8|32523.8|1
1737480390000|2025-01-21 17:26:30|||||||||1
1737480400000|2025-01-21 17:26:40|32551.3|32531.3|32551.3|32531.3|32551.3|32531.3|32551.3|32531.3|34
1737480410000|2025-01-21 17:26:50|32552.1|32532.1|32552.1|32532.1|32552.1|32532.1|32552.1|32532.1|0
1737480420000|2025-01-21 17:27:00|32549.6|32529.6|32552.1|32532.1|32552.1|32532.1|32549.6|32529.6|2
1737480430000|2025-01-21 17:27:10|32549.6|32529.6|32549.6|32529.6|32550.4|32530.4|32549.6|32529.6|0
1737480440000|2025-01-21 17:27:20|32551.3|32531.3|32552.1|32532.1|32552.1|32532.1|32549.6|32529.6|3
1737480450000|2025-01-21 17:27:30|||||||||3
1737480460000|2025-01-21 17:27:40|32552.9|32532.9|32555.4|32535.4|32556.2|32536.2|32552.9|32532.9|3
1737480470000|2025-01-21 17:27:50|32552.9|32532.9|32552.9|32532.9|32552.9|32532.9|32552.9|32532.9|3
1737480480000|2025-01-21 17:28:00|32549.6|32529.6|32549.6|32529.6|32549.6|32529.6|32549.6|32529.6|4
1737480490000|2025-01-21 17:28:10|32545.4|32525.4|32538.8|32518.8|32545.4|32525.4|32538.8|32518.8|22
1737480500000|2025-01-21 17:28:20|32539.6|32519.6|32557.9|32537.9|32557.9|32537.9|32539.6|32519.6|5
1737480510000|2025-01-21 17:28:30|32560.4|32540.4|32561.2|32541.2|32561.2|32541.2|32560.4|32540.4|3
1737480520000|2025-01-21 17:28:40|32562.9|32542.9|32563.7|32543.7|32563.7|32543.7|32562.9|32542.9|0
1737480530000|2025-01-21 17:28:50|32562.9|32542.9|32564.6|32544.6|32565.4|32545.4|32562.9|32542.9|6
1737480540000|2025-01-21 17:29:00|32567.9|32547.9|32570.4|32550.4|32570.4|32550.4|32567.9|32547.9|0
1737480550000|2025-01-21 17:29:10|32571.2|32551.2|32570.4|32550.4|32571.2|32551.2|32570.4|32550.4|2
1737480560000|2025-01-21 17:29:20|32571.2|32551.2|32569.6|32549.6|32571.2|32551.2|32569.6|32549.6|6
1737480570000|2025-01-21 17:29:30|||||||||1
1737480580000|2025-01-21 17:29:40|32568.8|32548.8|32545.4|32525.4|32568.8|32548.8|32545.4|32525.4|6
1737480590000|2025-01-21 17:29:50|32547.1|32527.1|32548.7|32528.7|32548.7|32528.7|32547.1|32527.1|4
1737480600000|2025-01-21 17:30:00|32547.1|32527.1|32547.1|32527.1|32547.1|32527.1|32547.1|32527.1|3
1737480610000|2025-01-21 17:30:10|32547.9|32527.9|32547.9|32527.9|32547.9|32527.9|32547.9|32527.9|0
1737480620000|2025-01-21 17:30:20|32549.4|32529.4|32559.6|32539.6|32568.7|32542.9|32549.4|32528.7|3
1737480630000|2025-01-21 17:30:30|32557.9|32537.9|32557.9|32537.9|32557.9|32537.9|32557.9|32537.9|2
1737480640000|2025-01-21 17:30:40|32558.7|32538.7|32556.9|32536.9|32558.7|32538.7|32556.9|32536.9|3
1737480650000|2025-01-21 17:30:50|||||||||1
1737480660000|2025-01-21 17:31:00|32555.4|32535.4|32540.4|32520.4|32562.1|32535.4|32540.4|32520.4|7
1737480670000|2025-01-21 17:31:10|32541.2|32521.2|32560.2|32520.2|32560.2|32521.2|32541.2|32520.2|8
1737480680000|2025-01-21 17:31:20|32566.2|32526.2|32566.2|32526.2|32566.2|32526.2|32566.2|32526.2|0
1737480690000|2025-01-21 17:31:30|32565.4|32525.4|32565.4|32525.4|32565.4|32525.4|32565.4|32525.4|2
1737480700000|2025-01-21 17:31:40|32552.9|32532.9|32547.9|32527.9|32552.9|32532.9|32547.9|32527.9|6
1737480710000|2025-01-21 17:31:50|32545.4|32525.4|32544.6|32524.6|32545.4|32525.4|32542.9|32522.9|2
1737480720000|2025-01-21 17:32:00|32543.8|32523.8|32543.8|32523.8|32543.8|32523.8|32543.8|32523.8|2
1737480730000|2025-01-21 17:32:10|32542.1|32522.1|32542.1|32522.1|32542.1|32522.1|32542.1|32522.1|2
1737480760000|2025-01-21 17:32:40|||||||||2
1737480770000|2025-01-21 17:32:50|32542.9|32522.9|32542.9|32522.9|32542.9|32522.9|32542.9|32522.9|0
1737480800000|2025-01-21 17:33:20|32543.7|32523.7|32543.7|32523.7|32543.7|32523.7|32543.7|32523.7|4
1737480820000|2025-01-21 17:33:40|32544.4|32524.4|32550.4|32530.4|32550.4|32530.4|32544.4|32524.4|2
1737480830000|2025-01-21 17:33:50|32553.7|32533.7|32557.7|32537.7|32557.7|32537.7|32553.7|32533.7|3
1737480840000|2025-01-21 17:34:00|32563.7|32543.7|32563.7|32543.7|32563.7|32543.7|32563.7|32543.7|2
1737480850000|2025-01-21 17:34:10|32561.2|32541.2|32561.2|32541.2|32561.2|32541.2|32561.2|32541.2|3
1737480860000|2025-01-21 17:34:20|32561.9|32541.9|32565.4|32545.4|32565.4|32545.4|32561.9|32541.9|1
1737480870000|2025-01-21 17:34:30|||||||||1
1737480880000|2025-01-21 17:34:40|32566.2|32546.2|32570.4|32550.4|32570.4|32550.4|32566.2|32546.2|0
1737480890000|2025-01-21 17:34:50|32568.8|32548.8|32565.4|32545.4|32568.8|32548.8|32565.4|32545.4|2
1737480900000|2025-01-21 17:35:00|32567.9|32547.9|32567.9|32547.9|32567.9|32547.9|32567.1|32547.1|1
1737480910000|2025-01-21 17:35:10|32567.1|32547.1|32567.1|32547.1|32567.9|32547.9|32567.1|32547.1|3
1737480920000|2025-01-21 17:35:20|32572.1|32552.1|32579.4|32559.4|32580.2|32560.2|32572.1|32552.1|17
1737480940000|2025-01-21 17:35:40|32580.2|32560.2|32581.9|32561.9|32582.7|32562.7|32579.4|32559.4|2
1737480950000|2025-01-21 17:35:50|32582.7|32562.7|32581.9|32561.9|32582.7|32562.7|32581.9|32561.9|0
1737480960000|2025-01-21 17:36:00|32582.7|32562.7|32579.4|32559.4|32582.7|32562.7|32579.4|32559.4|2
1737480970000|2025-01-21 17:36:10|||||||||1
1737480990000|2025-01-21 17:36:30|32578.8|32558.8|32575.5|32555.5|32578.8|32558.8|32575.5|32555.5|1
1737481000000|2025-01-21 17:36:40|||||||||1
1737481010000|2025-01-21 17:36:50|||||||||2
1737481020000|2025-01-21 17:37:00|32569.6|32549.6|32527.9|32507.9|32569.6|32549.6|32527.9|32507.9|12
1737481030000|2025-01-21 17:37:10|32528.6|32508.6|32533.6|32513.6|32533.6|32513.6|32527.9|32507.9|8
1737481040000|2025-01-21 17:37:20|32534.4|32514.4|32536.9|32516.9|32536.9|32516.9|32534.4|32514.4|7
1737481050000|2025-01-21 17:37:30|32536.1|32516.1|32535.4|32515.4|32536.9|32516.9|32535.4|32515.4|1
1737481060000|2025-01-21 17:37:40|32536.1|32516.1|32536.1|32516.1|32536.1|32516.1|32536.1|32516.1|0
1737481070000|2025-01-21 17:37:50|32535.4|32515.4|32533.6|32513.6|32535.4|32515.4|32533.6|32513.6|1
1737481080000|2025-01-21 17:38:00|32537.1|32517.1|32532.9|32512.9|32537.1|32517.1|32532.9|32512.9|2
1737481090000|2025-01-21 17:38:10|||||||||1
1737481110000|2025-01-21 17:38:30|||||||||5
1737481120000|2025-01-21 17:38:40|||||||||1
1737481130000|2025-01-21 17:38:50|32536.1|32516.1|32537.9|32517.9|32537.9|32517.9|32536.1|32516.1|5
1737481150000|2025-01-21 17:39:10|32540.2|32520.2|32543.6|32523.6|32543.6|32523.6|32540.2|32520.2|1
1737481160000|2025-01-21 17:39:20|32545.4|32525.4|32545.4|32525.4|32545.4|32525.4|32545.4|32525.4|1
1737481170000|2025-01-21 17:39:30|||||||||1
1737481180000|2025-01-21 17:39:40|32542.9|32522.9|32542.9|32522.9|32542.9|32522.9|32542.9|32522.9|0
1737481190000|2025-01-21 17:39:50|32541.1|32521.1|32539.4|32519.4|32541.1|32521.1|32539.4|32519.4|5
1737481200000|2025-01-21 17:40:00|32537.7|32517.7|32537.7|32517.7|32537.7|32517.7|32537.7|32517.7|1
1737481210000|2025-01-21 17:40:10|32536.9|32516.9|32537.9|32517.9|32538.6|32518.6|32536.1|32516.1|2
1737481220000|2025-01-21 17:40:20|||||||||1
1737481230000|2025-01-21 17:40:30|32535.4|32515.4|32535.4|32515.4|32535.4|32515.4|32535.4|32515.4|0
1737481250000|2025-01-21 17:40:50|32537.9|32517.9|32540.4|32520.4|32540.4|32520.4|32537.9|32517.9|3
1737481260000|2025-01-21 17:41:00|||||||||1
1737481270000|2025-01-21 17:41:10|32542.1|32522.1|32553.6|32533.6|32553.6|32533.6|32542.1|32522.1|20
1737481280000|2025-01-21 17:41:20|32551.9|32531.9|32551.9|32531.9|32551.9|32531.9|32551.1|32531.1|0
1737481290000|2025-01-21 17:41:30|32553.6|32533.6|32553.6|32533.6|32553.6|32533.6|32553.6|32533.6|0
1737481300000|2025-01-21 17:41:40|32555.4|32535.4|32555.4|32535.4|32555.4|32535.4|32555.4|32535.4|0
1737481310000|2025-01-21 17:41:50|||||||||1
1737481320000|2025-01-21 17:42:00|32554.6|32534.6|32552.1|32532.1|32554.6|32534.6|32552.1|32532.1|6
1737481340000|2025-01-21 17:42:20|||||||||2
1737481370000|2025-01-21 17:42:50|32550.4|32530.4|32550.4|32530.4|32550.4|32530.4|32550.4|32530.4|2
1737481390000|2025-01-21 17:43:10|32550.3|32530.3|32550.3|32530.3|32550.3|32530.3|32550.3|32530.3|1
1737481400000|2025-01-21 17:43:20|32551.1|32531.1|32550.3|32530.3|32551.1|32531.1|32550.3|32530.3|10
1737481410000|2025-01-21 17:43:30|32552.1|32532.1|32557.1|32537.1|32557.1|32537.1|32552.1|32532.1|1
1737481450000|2025-01-21 17:44:10|||||||||1
1737481480000|2025-01-21 17:44:40|||||||||7
1737481540000|2025-01-21 17:45:40|32554.6|32534.6|32557.1|32537.1|32557.1|32537.1|32554.6|32534.6|1
1737481550000|2025-01-21 17:45:50|||||||||4
1737481560000|2025-01-21 17:46:00|||||||||1
1737481590000|2025-01-21 17:46:30|32552.1|32532.1|32552.1|32532.1|32552.1|32532.1|32552.1|32532.1|1
1737481610000|2025-01-21 17:46:50|32550.3|32530.3|32549.6|32529.6|32550.3|32530.3|32548.8|32528.8|7
1737481620000|2025-01-21 17:47:00|32548|32528|32545.5|32525.5|32548|32528|32545.5|32525.5|14
1737481660000|2025-01-21 17:47:40|32548.8|32528.8|32548.8|32528.8|32548.8|32528.8|32548.8|32528.8|3
1737481670000|2025-01-21 17:47:50|32549.6|32529.6|32549.6|32529.6|32549.6|32529.6|32549.6|32529.6|1
1737481710000|2025-01-21 17:48:30|32547.8|32527.8|32544.6|32524.6|32547.8|32527.8|32544.6|32524.6|1
1737481730000|2025-01-21 17:48:50|||||||||1
1737481740000|2025-01-21 17:49:00|32547.1|32527.1|32547.1|32527.1|32547.1|32527.1|32547.1|32527.1|4
1737481770000|2025-01-21 17:49:30|||||||||3
1737481790000|2025-01-21 17:49:50|32546.3|32526.3|32546.3|32526.3|32546.3|32526.3|32546.3|32526.3|1
1737481800000|2025-01-21 17:50:00|32545.5|32525.5|32546.3|32526.3|32546.3|32526.3|32545.5|32525.5|2
1737481810000|2025-01-21 17:50:10|32550.3|32530.3|32555.3|32535.3|32556.9|32536.9|32550.3|32530.3|14
1737481830000|2025-01-21 17:50:30|32553.8|32533.8|32553.8|32533.8|32553.8|32533.8|32553.8|32533.8|0
1737481840000|2025-01-21 17:50:40|||||||||1
1737481860000|2025-01-21 17:51:00|32552.1|32532.1|32552.1|32532.1|32552.1|32532.1|32552.1|32532.1|0
1737481870000|2025-01-21 17:51:10|32552|32532|32552|32532|32552|32532|32552|32532|1
1737481880000|2025-01-21 17:51:20|||||||||1
1737481900000|2025-01-21 17:51:40|32554.5|32534.5|32554.5|32534.5|32554.5|32534.5|32554.5|32534.5|0
1737481910000|2025-01-21 17:51:50|||||||||1
1737481920000|2025-01-21 17:52:00|32552.8|32532.8|32557|32537|32557|32537|32552.8|32532.8|2
1737481960000|2025-01-21 17:52:40|32558.8|32538.8|32559.5|32539.5|32559.5|32539.5|32558.8|32538.8|1
1737481970000|2025-01-21 17:52:50|32565.3|32545.3|32565.3|32545.3|32565.3|32545.3|32565.3|32545.3|4
1737481990000|2025-01-21 17:53:10|32568.8|32548.8|32568.8|32548.8|32568.8|32548.8|32568.8|32548.8|0
1737482000000|2025-01-21 17:53:20|||||||||1
1737482010000|2025-01-21 17:53:30|32569.5|32549.5|32571.3|32551.3|32571.3|32551.3|32569.5|32549.5|0
1737482050000|2025-01-21 17:54:10|32572.8|32552.8|32572.8|32552.8|32572.8|32552.8|32572.8|32552.8|8
1737482070000|2025-01-21 17:54:30|||||||||1
1737482090000|2025-01-21 17:54:50|32574.5|32554.5|32574.5|32554.5|32574.5|32554.5|32574.5|32554.5|9
1737482100000|2025-01-21 17:55:00|32575.3|32555.3|32572.8|32552.8|32575.3|32555.3|32572.8|32552.8|4
1737482120000|2025-01-21 17:55:20|||||||||1
1737482130000|2025-01-21 17:55:30|32566.9|32546.9|32566.9|32546.9|32566.9|32546.9|32566.9|32546.9|3
1737482140000|2025-01-21 17:55:40|32566.1|32546.1|32568.6|32548.6|32568.6|32548.6|32566.1|32546.1|5
1737482150000|2025-01-21 17:55:50|32572.8|32552.8|32572.8|32552.8|32572.8|32552.8|32572.8|32552.8|4
1737482170000|2025-01-21 17:56:10|||||||||1
1737482190000|2025-01-21 17:56:30|32573.6|32553.6|32577.8|32557.8|32577.8|32557.8|32573.6|32553.6|2
1737482200000|2025-01-21 17:56:40|32578.6|32558.6|32580.3|32560.3|32580.3|32560.3|32578.6|32558.6|0
1737482210000|2025-01-21 17:56:50|32582.8|32562.8|32582.8|32562.8|32582.8|32562.8|32582.8|32562.8|3
1737482220000|2025-01-21 17:57:00|||||||||2
1737482230000|2025-01-21 17:57:10|32590.3|32570.3|32590.3|32570.3|32590.3|32570.3|32590.3|32570.3|3
1737482260000|2025-01-21 17:57:40|32587.8|32567.8|32592.8|32572.8|32592.8|32572.8|32587.8|32567.8|13
1737482270000|2025-01-21 17:57:50|||||||||1
1737482320000|2025-01-21 17:58:40|||||||||1
1737482330000|2025-01-21 17:58:50|32593.6|32573.6|32599.4|32579.4|32599.4|32579.4|32593.6|32573.6|13
1737482340000|2025-01-21 17:59:00|32606.1|32586.1|32603.6|32583.6|32606.1|32586.1|32603.6|32583.6|4
1737482370000|2025-01-21 17:59:30|32602.8|32582.8|32602.8|32582.8|32602.8|32582.8|32602.8|32582.8|3
1737482380000|2025-01-21 17:59:40|32601.1|32581.1|32601.1|32581.1|32601.1|32581.1|32601.1|32581.1|2
1737482390000|2025-01-21 17:59:50|32600.3|32580.3|32600.3|32580.3|32600.3|32580.3|32600.3|32580.3|1
1737482400000|2025-01-21 18:00:00|32599.5|32579.5|32599.5|32579.5|32599.5|32579.5|32599.5|32579.5|0
1737482410000|2025-01-21 18:00:10|32597.8|32577.8|32587.8|32567.8|32597.8|32577.8|32587.8|32567.8|2
1737482420000|2025-01-21 18:00:20|||||||||5
1737482430000|2025-01-21 18:00:30|32585.3|32565.3|32585.3|32565.3|32585.3|32565.3|32585.3|32565.3|0
1737482440000|2025-01-21 18:00:40|||||||||1
1737482450000|2025-01-21 18:00:50|||||||||2
1737482480000|2025-01-21 18:01:20|32583.6|32563.6|32583.6|32563.6|32583.6|32563.6|32583.6|32563.6|0
1737482490000|2025-01-21 18:01:30|32581.1|32561.1|32581.1|32561.1|32581.1|32561.1|32581.1|32561.1|1
1737482510000|2025-01-21 18:01:50|32583.6|32563.6|32585.3|32565.3|32587.8|32567.8|32581.1|32561.1|5
1737482530000|2025-01-21 18:02:10|32587.8|32567.8|32587.8|32567.8|32587.8|32567.8|32587.8|32567.8|2
1737482570000|2025-01-21 18:02:50|||||||||1
1737482580000|2025-01-21 18:03:00|32588.6|32568.6|32587.8|32567.8|32588.6|32568.6|32587.8|32567.8|1
1737482630000|2025-01-21 18:03:50|32590.3|32570.3|32589.5|32569.5|32590.3|32570.3|32587.8|32567.8|0
1737482640000|2025-01-21 18:04:00|32591.8|32571.8|32593.6|32573.6|32593.6|32573.6|32591.8|32571.8|1
1737482660000|2025-01-21 18:04:20|32594.3|32574.3|32593.6|32573.6|32594.3|32574.3|32593.6|32573.6|0
1737482670000|2025-01-21 18:04:30|||||||||1
1737482710000|2025-01-21 18:05:10|32596.8|32576.8|32596.8|32576.8|32596.8|32576.8|32596.8|32576.8|1
1737482720000|2025-01-21 18:05:20|32596.1|32576.1|32586.1|32566.1|32596.1|32576.1|32582.8|32562.8|5
1737482730000|2025-01-21 18:05:30|32587.8|32567.8|32582|32562|32597|32567.8|32582|32555.3|3
1737482740000|2025-01-21 18:05:40|32580.3|32560.3|32580.3|32560.3|32580.3|32560.3|32580.3|32560.3|7
1737482780000|2025-01-21 18:06:20|32576.1|32556.1|32576.1|32556.1|32576.1|32556.1|32576.1|32556.1|0
1737482790000|2025-01-21 18:06:30|32577.8|32557.8|32582.8|32562.8|32582.8|32562.8|32577.8|32557.8|7
1737482810000|2025-01-21 18:06:50|32583.6|32563.6|32583.6|32563.6|32583.6|32563.6|32583.6|32563.6|4
1737482850000|2025-01-21 18:07:30|32585.3|32565.3|32585.3|32565.3|32585.3|32565.3|32585.3|32565.3|0
1737482870000|2025-01-21 18:07:50|||||||||1
1737482880000|2025-01-21 18:08:00|32587.8|32567.8|32587.8|32567.8|32587.8|32567.8|32587.8|32567.8|3
1737482930000|2025-01-21 18:08:50|||||||||56
1737482940000|2025-01-21 18:09:00|32614|32554|32626|32606|32626|32606|32614|32554|8
1737482950000|2025-01-21 18:09:10|32626.8|32606.8|32629.3|32609.3|32629.3|32609.3|32626.8|32606.8|2
1737482960000|2025-01-21 18:09:20|32632.8|32612.8|32635.3|32615.3|32636|32616|32632.8|32612.8|11
1737482980000|2025-01-21 18:09:40|32630.3|32610.3|32630.3|32610.3|32630.3|32610.3|32630.3|32610.3|0
1737483000000|2025-01-21 18:10:00|32627.8|32607.8|32627|32607|32627.8|32607.8|32627|32607|2
1737483050000|2025-01-21 18:10:50|32625.3|32605.3|32632|32592|32632|32605.3|32624.5|32592|0
1737483060000|2025-01-21 18:11:00|32612.8|32592.8|32610.3|32590.3|32612.8|32592.8|32609.5|32589.5|12
1737483070000|2025-01-21 18:11:10|32607.8|32587.8|32608.5|32588.5|32608.5|32588.5|32607.8|32587.8|2
1737483080000|2025-01-21 18:11:20|||||||||2
1737483120000|2025-01-21 18:12:00|32607.8|32587.8|32607.8|32587.8|32607.8|32587.8|32607.8|32587.8|0
1737483130000|2025-01-21 18:12:10|32610.3|32590.3|32608.5|32588.5|32610.3|32590.3|32608.5|32588.5|4
1737483150000|2025-01-21 18:12:30|32609.3|32589.3|32606|32586|32612.8|32592.8|32606|32586|1
1737483160000|2025-01-21 18:12:40|32605.3|32585.3|32605.3|32585.3|32605.3|32585.3|32605.3|32585.3|3
1737483170000|2025-01-21 18:12:50|||||||||3
1737483180000|2025-01-21 18:13:00|32604.5|32584.5|32601|32581|32604.5|32584.5|32600.3|32580.3|3
1737483190000|2025-01-21 18:13:10|||||||||6
1737483200000|2025-01-21 18:13:20|32603.5|32583.5|32606|32586|32606|32586|32603.5|32583.5|1
1737483210000|2025-01-21 18:13:30|32607.8|32587.8|32612.8|32592.8|32612.8|32592.8|32607.8|32587.8|2
1737483220000|2025-01-21 18:13:40|32611|32591|32611|32591|32611|32591|32611|32591|3
1737483250000|2025-01-21 18:14:10|32610.3|32590.3|32610.3|32590.3|32610.3|32590.3|32610.3|32590.3|4
1737483270000|2025-01-21 18:14:30|32613.5|32593.5|32613.5|32593.5|32613.5|32593.5|32613.5|32593.5|1
1737483280000|2025-01-21 18:14:40|32614.3|32594.3|32614.3|32594.3|32614.3|32594.3|32613.5|32593.5|0
1737483290000|2025-01-21 18:14:50|32613.5|32593.5|32613.5|32593.5|32613.5|32593.5|32613.5|32593.5|1
1737483310000|2025-01-21 18:15:10|32609.5|32589.5|32609.5|32589.5|32609.5|32589.5|32609.5|32589.5|2
1737483320000|2025-01-21 18:15:20|32602.8|32582.8|32602.8|32582.8|32602.8|32582.8|32602.8|32582.8|1
1737483330000|2025-01-21 18:15:30|32597|32577|32597|32577|32597|32577|32597|32577|4
1737483340000|2025-01-21 18:15:40|32595.3|32575.3|32595.3|32575.3|32595.3|32575.3|32595.3|32575.3|0
1737483360000|2025-01-21 18:16:00|32592.9|32572.9|32587.8|32567.8|32592.9|32572.9|32587.8|32567.8|4
1737483370000|2025-01-21 18:16:10|32587|32567|32585.3|32565.3|32587|32567|32585.3|32565.3|3
1737483390000|2025-01-21 18:16:30|32587.8|32567.8|32587.8|32567.8|32587.8|32567.8|32587.8|32567.8|0
1737483400000|2025-01-21 18:16:40|32587|32567|32585.3|32565.3|32587|32567|32585.3|32565.3|0
1737483420000|2025-01-21 18:17:00|32587|32567|32590.2|32570.2|32592|32572|32587|32567|2
1737483430000|2025-01-21 18:17:10|32592|32572|32592|32572|32592|32572|32592|32572|0
1737483450000|2025-01-21 18:17:30|32592.7|32572.7|32592.7|32572.7|32592.7|32572.7|32592.7|32572.7|0
1737483470000|2025-01-21 18:17:50|32595.2|32575.2|32595.2|32575.2|32595.2|32575.2|32595.2|32575.2|0
1737483500000|2025-01-21 18:18:20|32592.7|32572.7|32592.7|32572.7|32592.7|32572.7|32592.7|32572.7|1
1737483510000|2025-01-21 18:18:30|32594.5|32574.5|32594.5|32574.5|32594.5|32574.5|32594.5|32574.5|0
1737483520000|2025-01-21 18:18:40|32595.2|32575.2|32592.7|32572.7|32595.2|32575.2|32592.7|32572.7|1
1737483530000|2025-01-21 18:18:50|32595.2|32575.2|32594.5|32574.5|32595.2|32575.2|32594.5|32574.5|3
1737483540000|2025-01-21 18:19:00|32592.7|32572.7|32595.2|32575.2|32595.2|32575.2|32592.7|32572.7|1
1737483550000|2025-01-21 18:19:10|32593.7|32573.7|32590.2|32570.2|32593.7|32573.7|32590.2|32570.2|0
1737483560000|2025-01-21 18:19:20|32589.5|32569.5|32588.7|32568.7|32589.5|32569.5|32588.7|32568.7|28
1737483570000|2025-01-21 18:19:30|32587|32567|32585.2|32565.2|32587|32567|32585.2|32565.2|0
1737483580000|2025-01-21 18:19:40|32586|32566|32586|32566|32586|32566|32583.5|32563.5|2
1737483590000|2025-01-21 18:19:50|32588.5|32568.5|32588.5|32568.5|32588.5|32568.5|32588.5|32568.5|1
1737483600000|2025-01-21 18:20:00|32594.5|32574.5|32594.5|32574.5|32594.5|32574.5|32594.5|32574.5|1
1737483610000|2025-01-21 18:20:10|32596.2|32576.2|32593.7|32573.7|32596.2|32576.2|32593.7|32573.7|2
1737483620000|2025-01-21 18:20:20|32589.5|32569.5|32587|32567|32589.5|32569.5|32584.5|32564.5|7
1737483650000|2025-01-21 18:20:50|||||||||6
1737483660000|2025-01-21 18:21:00|32588.7|32568.7|32588.7|32568.7|32588.7|32568.7|32588.7|32568.7|1
1737483690000|2025-01-21 18:21:30|32591.2|32571.2|32591.2|32571.2|32591.2|32571.2|32591.2|32571.2|3
1737483740000|2025-01-21 18:22:20|32589.5|32569.5|32588.7|32568.7|32589.5|32569.5|32588.7|32568.7|3
1737483750000|2025-01-21 18:22:30|32587|32567|32588.7|32568.7|32588.7|32568.7|32587|32567|3
1737483760000|2025-01-21 18:22:40|32587|32567|32589.5|32569.5|32589.5|32569.5|32587|32567|1
1737483770000|2025-01-21 18:22:50|32591.2|32571.2|32586.2|32566.2|32591.2|32571.2|32586.2|32566.2|2
1737483780000|2025-01-21 18:23:00|32587.9|32567.9|32597|32577|32597|32577|32587.9|32567.9|3
1737483790000|2025-01-21 18:23:10|32598.7|32578.7|32605.2|32585.2|32605.2|32585.2|32598.7|32578.7|2
1737483800000|2025-01-21 18:23:20|32604.5|32584.5|32604.5|32584.5|32604.5|32584.5|32604.5|32584.5|0
1737483810000|2025-01-21 18:23:30|32607|32587|32607|32587|32607|32587|32607|32587|0
1737483830000|2025-01-21 18:23:50|32602|32582|32602|32582|32602|32582|32602|32582|3
1737483840000|2025-01-21 18:24:00|32603.7|32583.7|32607|32587|32607.7|32587.7|32603.7|32583.7|0
1737483850000|2025-01-21 18:24:10|||||||||5
1737483860000|2025-01-21 18:24:20|32609.5|32589.5|32609.5|32589.5|32609.5|32589.5|32609.5|32589.5|0
1737483870000|2025-01-21 18:24:30|32611.2|32591.2|32611.2|32591.2|32611.2|32591.2|32611.2|32591.2|2
1737483890000|2025-01-21 18:24:50|||||||||1
1737483900000|2025-01-21 18:25:00|32612|32592|32612|32592|32612|32592|32612|32592|0
1737483910000|2025-01-21 18:25:10|||||||||2
1737483930000|2025-01-21 18:25:30|32611.9|32591.9|32611.9|32591.9|32611.9|32591.9|32611.9|32591.9|0
1737483940000|2025-01-21 18:25:40|32611.2|32591.2|32611.2|32591.2|32611.2|32591.2|32611.2|32591.2|2
1737483960000|2025-01-21 18:26:00|32618.7|32578.7|32602.1|32582.1|32618.7|32582.1|32602.1|32575.4|3
1737483970000|2025-01-21 18:26:10|32598.7|32578.7|32598.7|32578.7|32598.7|32578.7|32598.7|32578.7|0
1737484000000|2025-01-21 18:26:40|32596.9|32576.9|32596.9|32576.9|32596.9|32576.9|32596.9|32576.9|2
1737484010000|2025-01-21 18:26:50|||||||||2
1737484040000|2025-01-21 18:27:20|32589.4|32569.4|32589.4|32569.4|32589.4|32569.4|32589.4|32569.4|5
1737484050000|2025-01-21 18:27:30|32587.7|32567.7|32587.7|32567.7|32587.7|32567.7|32587.7|32567.7|2
1737484060000|2025-01-21 18:27:40|||||||||1
1737484070000|2025-01-21 18:27:50|32586.9|32566.9|32586.9|32566.9|32586.9|32566.9|32586.9|32566.9|1
1737484080000|2025-01-21 18:28:00|||||||||9
1737484090000|2025-01-21 18:28:10|32586.2|32566.2|32586.9|32566.9|32586.9|32566.9|32586.2|32566.2|0
1737484100000|2025-01-21 18:28:20|32584.4|32564.4|32584.4|32564.4|32584.4|32564.4|32584.4|32564.4|4
1737484120000|2025-01-21 18:28:40|32583.7|32563.7|32583.7|32563.7|32583.7|32563.7|32583.7|32563.7|1
1737484130000|2025-01-21 18:28:50|32582.9|32562.9|32582.9|32562.9|32582.9|32562.9|32582.9|32562.9|1
1737484140000|2025-01-21 18:29:00|32582.1|32562.1|32589.6|32569.6|32590.4|32570.4|32582.1|32562.1|21
1737484150000|2025-01-21 18:29:10|32591.3|32571.3|32600.2|32580.2|32606.9|32580.2|32591.3|32566.9|23
1737484160000|2025-01-21 18:29:20|32599.4|32579.4|32599.4|32579.4|32599.4|32579.4|32599.4|32579.4|5
1737484170000|2025-01-21 18:29:30|32601.2|32581.2|32601.2|32581.2|32601.2|32581.2|32601.2|32581.2|1
1737484180000|2025-01-21 18:29:40|32607.1|32587.1|32604.6|32584.6|32607.1|32587.1|32604.6|32584.6|42
1737484190000|2025-01-21 18:29:50|32605.4|32585.4|32624.4|32604.4|32631.3|32604.4|32605.4|32580.4|33
1737537300000|2025-01-22 09:15:00|32622.6|32602.6|32622.6|32602.6|32622.6|32602.6|32622.6|32602.6|0
1737537310000|2025-01-22 09:15:10|32876.6|32816.6|32913.1|32853.1|32913.1|32853.1|32864.6|32816.6|111
1737537320000|2025-01-22 09:15:20|32913.9|32853.9|32923.1|32883.1|32930.6|32883.1|32913.9|32853.9|6
1737537330000|2025-01-22 09:15:30|32935.6|32875.6|32914.9|32854.9|32935.6|32883.1|32914.9|32854.9|3
1737537340000|2025-01-22 09:15:40|32912.4|32852.4|32908.9|32848.9|32912.4|32852.4|32908.1|32848.1|4
1737537350000|2025-01-22 09:15:50|32909.1|32849.1|32893.1|32873.1|32909.9|32873.1|32893.1|32842.4|8
1737537360000|2025-01-22 09:16:00|32889.6|32869.6|32894.9|32854.9|32908.9|32869.6|32889.6|32845.6|4
1737537370000|2025-01-22 09:16:10|32897.4|32857.4|32891.2|32851.2|32897.4|32861.4|32881.4|32851.2|3
1737537390000|2025-01-22 09:16:30|32896.4|32856.4|32913.1|32873.1|32922.1|32873.1|32896.4|32846.4|7
1737537400000|2025-01-22 09:16:40|32917.4|32877.4|32917.4|32877.4|32917.4|32877.4|32917.4|32877.4|2
1737537410000|2025-01-22 09:16:50|32908.1|32888.1|32922.4|32862.4|32922.4|32889.9|32908.1|32862.4|6
1737537420000|2025-01-22 09:17:00|32920.6|32860.6|32896.4|32836.4|32920.6|32868.1|32896.4|32836.4|8
1737537430000|2025-01-22 09:17:10|32884.1|32844.1|32869.9|32849.9|32884.1|32853.3|32868.1|32844.1|4
1737537440000|2025-01-22 09:17:20|32882.4|32842.4|32879.9|32839.9|32882.4|32842.4|32878.1|32838.1|0
1737537450000|2025-01-22 09:17:30|32878.1|32838.1|32883.1|32843.1|32884.9|32844.9|32878.1|32838.1|2
1737537460000|2025-01-22 09:17:40|32882.4|32842.4|32880.6|32840.6|32882.4|32842.4|32880.6|32840.6|0
1737537470000|2025-01-22 09:17:50|32882.1|32842.1|32882.1|32842.1|32882.1|32842.1|32882.1|32842.1|0
1737537480000|2025-01-22 09:18:00|32883.9|32843.9|32884.9|32844.9|32884.9|32844.9|32882.4|32842.4|1
1737537490000|2025-01-22 09:18:10|32882.4|32842.4|32882.4|32842.4|32882.4|32842.4|32882.4|32842.4|0
1737537510000|2025-01-22 09:18:30|32873.1|32853.1|32878.9|32838.9|32880.6|32853.1|32873.1|32838.9|20
1737537520000|2025-01-22 09:18:40|32879.1|32839.1|32864.1|32844.1|32879.1|32846.6|32864.1|32839.1|3
1737537530000|2025-01-22 09:18:50|32866.6|32826.6|32863.3|32823.3|32866.6|32826.6|32863.3|32823.3|6
1737537540000|2025-01-22 09:19:00|32859.9|32819.9|32800.8|32760.8|32859.9|32824.9|32799.1|32759.1|7
1737537550000|2025-01-22 09:19:10|32791.6|32771.6|32791.6|32771.6|32791.6|32771.6|32791.6|32771.6|0
1737537560000|2025-01-22 09:19:20|32793.3|32773.3|32793.3|32773.3|32793.3|32773.3|32793.3|32773.3|3
1737537570000|2025-01-22 09:19:30|32791.6|32771.6|32800.8|32760.8|32800.8|32771.6|32791.6|32760.8|0
1737537580000|2025-01-22 09:19:40|32799.1|32759.1|32799.1|32759.1|32799.1|32759.1|32799.1|32759.1|0
1737537590000|2025-01-22 09:19:50|32796.6|32756.6|32794.9|32754.9|32799.1|32759.1|32794.9|32754.9|0
1737537600000|2025-01-22 09:20:00|32792.4|32752.4|32795.6|32735.6|32798.3|32752.4|32792.4|32734.9|2
1737537610000|2025-01-22 09:20:10|32782.4|32742.4|32771.6|32751.6|32784.1|32753.3|32771.6|32742.4|8
1737537620000|2025-01-22 09:20:20|32783.1|32743.1|32787.4|32747.4|32787.4|32747.4|32783.1|32743.1|0
1737537630000|2025-01-22 09:20:30|32789.1|32749.1|32781.6|32761.6|32789.1|32761.6|32778.1|32747.4|0
1737537640000|2025-01-22 09:20:40|32782.4|32762.4|32784.1|32764.1|32784.1|32764.1|32782.4|32762.4|3
1737537650000|2025-01-22 09:20:50|32786.6|32746.6|32760.1|32720.1|32786.6|32746.6|32760.1|32720.1|4
1737537660000|2025-01-22 09:21:00|32758.3|32718.3|32762.6|32722.6|32767.6|32735.1|32755.1|32718.3|3
1737537670000|2025-01-22 09:21:10|32767.6|32727.6|32755.1|32735.1|32767.6|32735.1|32755.1|32727.6|0
1737537680000|2025-01-22 09:21:20|32767.6|32727.6|32763.3|32743.3|32767.6|32743.3|32760.1|32727.6|0
1737537690000|2025-01-22 09:21:30|32761.6|32741.6|32757.6|32737.6|32761.6|32741.6|32757.6|32737.6|4
1737537700000|2025-01-22 09:21:40|||||||||7
1737537710000|2025-01-22 09:21:50|32754.1|32734.1|32765.8|32725.8|32770.8|32734.1|32754.1|32710.8|2
1737537720000|2025-01-22 09:22:00|32767.6|32727.6|32726.8|32686.8|32767.6|32736.8|32726.8|32686.8|3
1737537730000|2025-01-22 09:22:10|32722.6|32682.6|32722.6|32682.6|32722.6|32682.6|32722.6|32682.6|0
1737537740000|2025-01-22 09:22:20|32724.3|32684.3|32724.3|32684.3|32724.3|32684.3|32724.3|32684.3|2
1737537750000|2025-01-22 09:22:30|32716.8|32696.8|32733.3|32713.3|32733.3|32713.3|32716.8|32696.8|6
1737537760000|2025-01-22 09:22:40|32734.1|32714.1|32745.8|32685.8|32745.8|32714.1|32734.1|32685.8|1
1737537770000|2025-01-22 09:22:50|32728.3|32688.3|32713.3|32693.3|32728.3|32693.3|32713.3|32688.3|3
1737537780000|2025-01-22 09:23:00|32708.3|32688.3|32709.1|32689.1|32709.1|32689.1|32707.3|32687.3|0
1737537790000|2025-01-22 09:23:10|32710.8|32690.8|32701.6|32681.6|32710.8|32690.8|32701.6|32681.6|3
1737537800000|2025-01-22 09:23:20|32704.1|32664.1|32700.1|32660.1|32705.8|32671.6|32691.6|32660.1|1
1737537810000|2025-01-22 09:23:30|32701.1|32641.1|32666.6|32646.6|32701.1|32646.6|32660.1|32630.6|16
1737537820000|2025-01-22 09:23:40|32670.8|32650.8|32670.8|32650.8|32670.8|32650.8|32670.8|32650.8|0
1737537840000|2025-01-22 09:24:00|32671.6|32651.6|32665.1|32645.1|32672.6|32652.6|32665.1|32645.1|3
1737537860000|2025-01-22 09:24:20|32662.6|32642.6|32662.6|32642.6|32662.6|32642.6|32662.6|32642.6|0
1737537870000|2025-01-22 09:24:30|32661.8|32641.8|32644.3|32624.3|32661.8|32641.8|32644.3|32624.3|3
1737537880000|2025-01-22 09:24:40|32641.8|32621.8|32639.3|32619.3|32641.8|32621.8|32639.3|32619.3|3
1737537890000|2025-01-22 09:24:50|32638.5|32618.5|32635.1|32615.1|32638.5|32618.5|32635.1|32615.1|4
1737537900000|2025-01-22 09:25:00|32634.3|32614.3|32637.3|32617.3|32637.3|32617.3|32634.3|32614.3|6
1737537910000|2025-01-22 09:25:10|32640.8|32620.8|32640.8|32620.8|32640.8|32620.8|32640.8|32620.8|0
1737537930000|2025-01-22 09:25:30|||||||||3
1737537940000|2025-01-22 09:25:40|32645.1|32625.1|32645.8|32625.8|32645.8|32625.8|32645.1|32625.1|1
1737537950000|2025-01-22 09:25:50|32647.6|32627.6|32647.6|32627.6|32647.6|32627.6|32647.6|32627.6|3
1737537960000|2025-01-22 09:26:00|||||||||1
1737537980000|2025-01-22 09:26:20|32649.3|32629.3|32640.1|32620.1|32649.3|32629.3|32640.1|32620.1|5
1737537990000|2025-01-22 09:26:30|32649.3|32609.3|32649.3|32609.3|32649.3|32609.3|32649.3|32609.3|0
1737538000000|2025-01-22 09:26:40|32647.6|32607.6|32633.3|32613.3|32647.6|32616.8|32633.3|32607.6|1
1737538020000|2025-01-22 09:27:00|32642.6|32602.6|32623.5|32583.5|32642.6|32610.1|32615.8|32583.5|13
1737538030000|2025-01-22 09:27:10|32618.3|32578.3|32618.3|32578.3|32618.3|32578.3|32618.3|32578.3|0
1737538040000|2025-01-22 09:27:20|32616.6|32576.6|32633.3|32613.3|32633.3|32613.3|32613.3|32576.6|12
1737538050000|2025-01-22 09:27:30|32640.8|32620.8|32641.6|32621.6|32641.6|32621.6|32640.8|32620.8|6
1737538060000|2025-01-22 09:27:40|32644.1|32624.1|32647.3|32627.3|32647.3|32627.3|32644.1|32624.1|2
1737538070000|2025-01-22 09:27:50|32654.1|32634.1|32654.1|32634.1|32654.1|32634.1|32654.1|32634.1|7
1737538080000|2025-01-22 09:28:00|32666.3|32626.3|32674.8|32654.8|32682.3|32654.8|32664.6|32617.1|9
1737538090000|2025-01-22 09:28:10|||||||||9
1737538100000|2025-01-22 09:28:20|32675.6|32655.6|32674.8|32654.8|32682.3|32659.8|32674.8|32642.3|4
1737538110000|2025-01-22 09:28:30|32673.1|32653.1|32673.1|32653.1|32673.1|32653.1|32673.1|32653.1|0
1737538130000|2025-01-22 09:28:50|32670.6|32650.6|32670.6|32650.6|32670.6|32650.6|32670.6|32650.6|0
1737538140000|2025-01-22 09:29:00|||||||||1
1737538150000|2025-01-22 09:29:10|32672.3|32652.3|32675.6|32655.6|32675.6|32655.6|32672.3|32652.3|2
1737538160000|2025-01-22 09:29:20|32676.3|32656.3|32676.3|32656.3|32676.3|32656.3|32676.3|32656.3|0
1737538170000|2025-01-22 09:29:30|32678.1|32658.1|32678.1|32658.1|32678.1|32658.1|32678.1|32658.1|0
1737538190000|2025-01-22 09:29:50|32675.6|32655.6|32675.6|32655.6|32675.6|32655.6|32675.6|32655.6|0
1737538200000|2025-01-22 09:30:00|32676.3|32656.3|32664.6|32644.6|32676.3|32656.3|32664.6|32644.6|2
1737538210000|2025-01-22 09:30:10|32662.9|32642.9|32640|32600|32662.9|32642.9|32636.8|32600|11
1737538220000|2025-01-22 09:30:20|32650.8|32590.8|32644.1|32604.1|32652.5|32604.1|32644.1|32590.8|4
1737538230000|2025-01-22 09:30:30|32639.1|32619.1|32653.3|32633.3|32653.3|32633.3|32639.1|32619.1|5
1737538240000|2025-01-22 09:30:40|32651.6|32631.6|32662.3|32622.3|32662.3|32631.6|32651.6|32622.3|0
1737538250000|2025-01-22 09:30:50|32673.8|32613.8|32656.1|32636.1|32673.8|32636.1|32656.1|32613.8|0
1737538260000|2025-01-22 09:31:00|32661.3|32641.3|32676.6|32656.6|32684.8|32656.6|32661.3|32641.3|13
1737538270000|2025-01-22 09:31:10|32674.1|32654.1|32679.1|32659.1|32692.3|32661.3|32674.1|32646.3|15
1737538280000|2025-01-22 09:31:20|32679.8|32659.8|32684.1|32664.1|32684.1|32664.1|32679.8|32659.8|6
1737538290000|2025-01-22 09:31:30|32684.8|32664.8|32692.3|32652.3|32692.3|32664.8|32683.1|32652.3|3
1737538300000|2025-01-22 09:31:40|32685.6|32625.6|32679.1|32619.1|32685.6|32625.6|32679.1|32619.1|2
1737538320000|2025-01-22 09:32:00|32666.6|32626.6|32651.6|32631.6|32669.1|32631.6|32651.6|32626.6|1
1737538330000|2025-01-22 09:32:10|||||||||1
1737538350000|2025-01-22 09:32:30|32652.3|32632.3|32652.3|32632.3|32652.3|32632.3|32652.3|32632.3|1
1737538360000|2025-01-22 09:32:40|32646.6|32626.6|32646.6|32626.6|32646.6|32626.6|32646.6|32626.6|0
1737538380000|2025-01-22 09:33:00|32640.8|32620.8|32633.3|32593.3|32640.8|32620.8|32633.3|32593.3|4
1737538390000|2025-01-22 09:33:10|32635.8|32595.8|32635.8|32595.8|32635.8|32595.8|32635.8|32595.8|0
1737538400000|2025-01-22 09:33:20|32629.1|32589.1|32629.1|32589.1|32629.1|32589.1|32629.1|32589.1|2
1737538410000|2025-01-22 09:33:30|32621.6|32601.6|32621.6|32601.6|32621.6|32601.6|32621.6|32601.6|1
1737538430000|2025-01-22 09:33:50|32629.1|32609.1|32649.1|32609.1|32649.1|32609.1|32629.1|32604.1|2
1737538440000|2025-01-22 09:34:00|32638.3|32618.3|32638.3|32618.3|32638.3|32618.3|32638.3|32618.3|1
1737538450000|2025-01-22 09:34:10|32634.1|32614.1|32619.1|32599.1|32634.1|32614.1|32619.1|32599.1|2
1737538460000|2025-01-22 09:34:20|32614.1|32594.1|32606.6|32586.6|32614.1|32594.1|32606.6|32586.6|1
1737538480000|2025-01-22 09:34:40|32619.1|32579.1|32617.5|32577.5|32620.8|32580.8|32617.5|32577.5|9
1737538490000|2025-01-22 09:34:50|32614.1|32574.1|32586.6|32566.6|32614.1|32576.6|32586.6|32566.6|7
1737538500000|2025-01-22 09:35:00|32583.5|32563.5|32584.1|32544.1|32592.8|32563.5|32576.6|32544.1|9
1737538510000|2025-01-22 09:35:10|32585.8|32545.8|32587.5|32547.5|32587.5|32547.5|32585.8|32545.8|1
1737538520000|2025-01-22 09:35:20|32592.5|32552.5|32592.5|32552.5|32592.5|32552.5|32592.5|32552.5|0
1737538530000|2025-01-22 09:35:30|32594.3|32554.3|32589.3|32569.3|32594.3|32569.3|32585|32554.3|9
1737538540000|2025-01-22 09:35:40|32589|32569|32605.8|32565.8|32605.8|32572.5|32589|32564|3
1737538550000|2025-01-22 09:35:50|32604|32564|32581.8|32561.8|32604|32564|32581.8|32553.3|8
1737538560000|2025-01-22 09:36:00|32580|32560|32600|32560|32611|32560|32580|32547.5|7
1737538570000|2025-01-22 09:36:10|32598.3|32558.3|32598.3|32558.3|32600.8|32560.8|32598.3|32558.3|3
1737538590000|2025-01-22 09:36:30|32593.3|32573.3|32590|32570|32602.5|32573.3|32590|32560.8|3
1737538600000|2025-01-22 09:36:40|32598.5|32558.5|32597.5|32557.5|32598.5|32558.5|32596.8|32556.8|1
1737538620000|2025-01-22 09:37:00|32599.3|32559.3|32616.8|32576.8|32627.5|32576.8|32599.3|32557.3|6
1737538630000|2025-01-22 09:37:10|32613.3|32573.3|32613.3|32573.3|32613.3|32573.3|32613.3|32573.3|1
1737538640000|2025-01-22 09:37:20|32615|32575|32613.3|32573.3|32615|32575|32613.3|32573.3|2
1737538650000|2025-01-22 09:37:30|32622.5|32562.5|32607.5|32567.5|32622.5|32567.5|32607.5|32562.5|15
1737538660000|2025-01-22 09:37:40|32595|32575|32600|32560|32604.3|32575|32595|32560|0
1737538670000|2025-01-22 09:37:50|32600.8|32560.8|32600|32560|32602.5|32562.5|32600|32560|0
1737538680000|2025-01-22 09:38:00|32585|32565|32580|32560|32585|32565|32580|32560|0
1737538690000|2025-01-22 09:38:10|32592.5|32552.5|32580|32560|32592.5|32560|32580|32552.5|0
1737538700000|2025-01-22 09:38:20|32581.8|32561.8|32580|32560|32581.8|32561.8|32580|32560|9
1737538710000|2025-01-22 09:38:30|32589.3|32549.3|32568.3|32528.3|32589.3|32555|32568.3|32528.3|26
1737538720000|2025-01-22 09:38:40|32582.5|32522.5|32589.3|32529.3|32589.3|32529.3|32582.5|32522.5|6
1737538730000|2025-01-22 09:38:50|32580|32560|32580|32560|32580|32560|32580|32560|0
1737538740000|2025-01-22 09:39:00|32580.8|32560.8|32582.5|32562.5|32582.5|32562.5|32580.8|32560.8|2
1737538750000|2025-01-22 09:39:10|32584.3|32564.3|32604.3|32584.3|32604.3|32584.3|32584.3|32564.3|2
1737538760000|2025-01-22 09:39:20|32605|32585|32604.3|32584.3|32606.8|32586.8|32604.3|32584.3|0
1737538770000|2025-01-22 09:39:30|32606|32586|32610.8|32570.8|32612.5|32586|32601.8|32570.8|1
1737538780000|2025-01-22 09:39:40|32589.8|32569.8|32585.6|32565.6|32589.8|32569.8|32585.6|32565.6|0
1737538790000|2025-01-22 09:39:50|32587.3|32567.3|32625.8|32605.8|32630.8|32605.8|32587.3|32567.3|2
1737538800000|2025-01-22 09:40:00|32630.8|32610.8|32624|32604|32647.5|32620|32624|32604|21
1737538810000|2025-01-22 09:40:10|32625.8|32605.8|32628.3|32608.3|32628.3|32608.3|32624|32604|10
1737538830000|2025-01-22 09:40:30|32633.5|32613.5|32647.3|32607.3|32647.3|32613.5|32633.5|32605.8|0
1737538860000|2025-01-22 09:41:00|32649|32609|32644|32624|32649|32624|32644|32609|1
1737538870000|2025-01-22 09:41:10|32645.5|32625.5|32649|32629|32649|32629|32645.5|32625.5|1
1737538880000|2025-01-22 09:41:20|32649.8|32629.8|32651.5|32631.5|32651.5|32631.5|32649.8|32629.8|0
1737538890000|2025-01-22 09:41:30|||||||||10
1737538900000|2025-01-22 09:41:40|32649|32629|32628.3|32588.3|32654|32629|32620.5|32588.3|2
1737538910000|2025-01-22 09:41:50|32621.5|32581.5|32621.5|32581.5|32621.5|32581.5|32621.5|32581.5|0
1737538920000|2025-01-22 09:42:00|32618|32578|32625.5|32565.5|32625.5|32578|32618|32565.5|1
1737538930000|2025-01-22 09:42:10|32609.8|32569.8|32612.3|32572.3|32612.3|32572.3|32609.8|32569.8|0
1737538940000|2025-01-22 09:42:20|32632.3|32583.8|32638.3|32598.3|32660.5|32609.8|32622.1|32583.8|12
1737538950000|2025-01-22 09:42:30|32637.5|32597.5|32621.5|32581.5|32637.5|32597.5|32621.5|32581.5|1
1737538960000|2025-01-22 09:42:40|32615.5|32575.5|32615.5|32575.5|32615.5|32584.8|32604.8|32575.5|0
1737538970000|2025-01-22 09:42:50|32618|32578|32635.5|32575.5|32635.5|32578|32618|32572.3|0
1737538980000|2025-01-22 09:43:00|32637.3|32577.3|32637.3|32577.3|32637.3|32577.3|32637.3|32577.3|0
1737538990000|2025-01-22 09:43:10|32638.8|32578.8|32629.6|32589.6|32638.8|32589.6|32629.6|32578.8|0
1737539000000|2025-01-22 09:43:20|32630.3|32590.3|32630.3|32590.3|32630.3|32590.3|32630.3|32590.3|0
1737539010000|2025-01-22 09:43:30|32632.1|32592.1|32632.1|32592.1|32632.1|32592.1|32632.1|32592.1|0
1737539020000|2025-01-22 09:43:40|32633.8|32593.8|32633.8|32593.8|32633.8|32593.8|32633.8|32593.8|0
1737539040000|2025-01-22 09:44:00|32630.5|32590.5|32628.8|32588.8|32630.5|32590.5|32628.8|32588.8|1
1737539050000|2025-01-22 09:44:10|32626.3|32586.3|32626.3|32586.3|32626.3|32586.3|32626.3|32586.3|0
1737539060000|2025-01-22 09:44:20|32627.1|32587.1|32628.8|32588.8|32628.8|32588.8|32627.1|32587.1|0
1737539120000|2025-01-22 09:45:20|32623.8|32603.8|32628|32588|32630.5|32603.8|32623.8|32588|3
1737539130000|2025-01-22 09:45:30|32626.3|32586.3|32626.3|32586.3|32628|32588|32626.3|32586.3|1
1737539140000|2025-01-22 09:45:40|32627.1|32587.1|32625.5|32585.5|32628.8|32588.8|32625.5|32585.5|0
1737539150000|2025-01-22 09:45:50|32613|32593|32615.5|32555.5|32623|32593|32598|32555.5|4
1737539160000|2025-01-22 09:46:00|32604|32564|32578|32558|32604|32564|32563|32543|5
1737539170000|2025-01-22 09:46:10|32581.5|32561.5|32596.1|32556.1|32596.1|32561.5|32581.5|32556.1|4
1737539180000|2025-01-22 09:46:20|32615.5|32555.5|32615.5|32555.5|32615.5|32555.5|32615.5|32555.5|0
1737539190000|2025-01-22 09:46:30|32618|32558|32606.5|32566.5|32618|32566.5|32606.5|32557.3|0
1737539200000|2025-01-22 09:46:40|32598|32578|32599.8|32579.8|32599.8|32579.8|32598|32578|0
1737539210000|2025-01-22 09:46:50|32598|32578|32591.3|32571.3|32598|32578|32591.3|32571.3|2
1737539220000|2025-01-22 09:47:00|32589.8|32569.8|32589.8|32569.8|32589.8|32569.8|32589.8|32569.8|0
1737539230000|2025-01-22 09:47:10|32599|32549.8|32573|32553|32599|32554.8|32573|32539|0
1737539240000|2025-01-22 09:47:20|32571.5|32551.5|32571.5|32551.5|32571.5|32551.5|32571.5|32551.5|7
1737539260000|2025-01-22 09:47:40|32583.8|32543.8|32584.8|32544.8|32584.8|32544.8|32583|32543|3
1737539270000|2025-01-22 09:47:50|32584|32544|32573.3|32553.3|32584|32553.3|32573.3|32544|0
1737539280000|2025-01-22 09:48:00|32569.8|32549.8|32569.8|32549.8|32569.8|32549.8|32569.8|32549.8|0
1737539300000|2025-01-22 09:48:20|32564.8|32544.8|32564.8|32524.8|32564.8|32544.8|32559.5|32524.8|6
1737539310000|2025-01-22 09:48:30|32562.3|32522.3|32562.3|32522.3|32562.3|32522.3|32562.3|32522.3|0
1737539320000|2025-01-22 09:48:40|32553|32533|32564|32524|32564|32536.5|32553|32524|2
1737539330000|2025-01-22 09:48:50|32563.3|32523.3|32561.5|32521.5|32563.3|32523.3|32561.5|32521.5|15
1737539340000|2025-01-22 09:49:00|32544|32524|32544|32524|32544|32524|32544|32524|2
1737539350000|2025-01-22 09:49:10|32545|32525|32545|32525|32545|32525|32545|32525|1
1737539360000|2025-01-22 09:49:20|32540.8|32520.8|32540.8|32520.8|32543.3|32523.3|32540.8|32520.8|7
1737539380000|2025-01-22 09:49:40|32540.7|32520.7|32532.5|32492.5|32540.7|32520.7|32532.5|32492.5|26
1737539390000|2025-01-22 09:49:50|32530.7|32490.7|32521.5|32501.5|32530.7|32501.5|32519.8|32489|3
1737539400000|2025-01-22 09:50:00|32527.3|32487.3|32519|32499|32527.3|32499|32516.5|32487.3|0
1737539410000|2025-01-22 09:50:10|32519.8|32499.8|32534.8|32494.8|32534.8|32501.5|32519.8|32492.3|1
1737539420000|2025-01-22 09:50:20|32547.3|32487.3|32533|32513|32547.3|32513|32533|32487.3|4
1737539460000|2025-01-22 09:51:00|32542.3|32502.3|32530|32510|32542.3|32510|32530|32502.3|3
1737539470000|2025-01-22 09:51:10|32531.5|32491.5|32550.5|32490.5|32550.5|32499.8|32531.5|32490.5|2
1737539480000|2025-01-22 09:51:20|32545.5|32505.5|32534.8|32514.8|32545.5|32514.8|32534.8|32505.5|0
1737539490000|2025-01-22 09:51:30|32536.3|32516.3|32538|32518|32545.5|32518|32534.8|32505.5|0
1737539500000|2025-01-22 09:51:40|32535.5|32515.5|32535.5|32515.5|32535.5|32515.5|32535.5|32515.5|0
1737539510000|2025-01-22 09:51:50|32537.3|32517.3|32537.3|32517.3|32537.3|32517.3|32536.5|32516.5|2
1737539520000|2025-01-22 09:52:00|32539|32519|32552|32512|32552|32519|32539|32512|0
1737539530000|2025-01-22 09:52:10|32559|32519|32559|32519|32559|32519|32559|32519|0
1737539540000|2025-01-22 09:52:20|32551.5|32531.5|32560.7|32520.7|32560.7|32531.5|32551.5|32520.7|0
1737539550000|2025-01-22 09:52:30|32559|32519|32549.8|32529.8|32560.7|32531.5|32549.8|32519|0
1737539560000|2025-01-22 09:52:40|32551.5|32531.5|32551.5|32531.5|32551.5|32531.5|32551.5|32531.5|0
1737539580000|2025-01-22 09:53:00|32562.3|32522.3|32548.2|32528.2|32565.7|32531.5|32548.2|32520.7|0
1737539590000|2025-01-22 09:53:10|32549|32529|32549|32529|32549|32529|32549|32529|0
1737539600000|2025-01-22 09:53:20|32544|32524|32546.5|32526.5|32546.5|32526.5|32544|32524|0
1737539610000|2025-01-22 09:53:30|32545.7|32525.7|32546.5|32526.5|32549|32529|32544|32524|2
1737539620000|2025-01-22 09:53:40|32550.7|32530.7|32550.7|32530.7|32550.7|32530.7|32550|32530|0
1737539630000|2025-01-22 09:53:50|32550|32530|32550|32530|32550|32530|32550|32530|0
1737539650000|2025-01-22 09:54:10|32548.2|32528.2|32545|32525|32548.2|32528.2|32543.2|32523.2|3
1737539660000|2025-01-22 09:54:20|32546.5|32526.5|32552.5|32512.5|32552.5|32526.5|32545.7|32512.5|2
1737539670000|2025-01-22 09:54:30|32551.7|32511.7|32551.7|32511.7|32552.5|32512.5|32551.7|32511.7|0
1737539680000|2025-01-22 09:54:40|32531.2|32511.2|32525.7|32485.7|32531.2|32511.2|32510|32485.7|9
1737539690000|2025-01-22 09:54:50|32530|32490|32544.2|32484.2|32544.2|32490|32530|32484.2|0
1737539700000|2025-01-22 09:55:00|32535.7|32495.7|32535.7|32495.7|32535.7|32495.7|32535.7|32495.7|0
1737539710000|2025-01-22 09:55:10|32525|32505|32534|32494|32534|32505|32523.2|32494|2
1737539720000|2025-01-22 09:55:20|32533.2|32493.2|32527.2|32507.2|32535.7|32507.2|32526.5|32493.2|0
1737539730000|2025-01-22 09:55:30|32526.5|32506.5|32529|32509|32529|32509|32526.5|32506.5|0
1737539740000|2025-01-22 09:55:40|32527.5|32507.5|32528.2|32508.2|32528.2|32508.2|32527.5|32507.5|14
1737539750000|2025-01-22 09:55:50|32529|32509|32529|32509|32529|32509|32529|32509|0
1737539760000|2025-01-22 09:56:00|32536.5|32516.5|32564|32544|32564|32544|32536.5|32516.5|10
1737539770000|2025-01-22 09:56:10|32571.5|32551.5|32574.7|32554.7|32574.7|32554.7|32571.5|32551.5|4
1737539780000|2025-01-22 09:56:20|32575.5|32555.5|32577.2|32557.2|32577.2|32557.2|32575.5|32555.5|0
1737539790000|2025-01-22 09:56:30|32578|32558|32582.2|32542.2|32582.2|32559.7|32577.2|32542.2|2
1737539800000|2025-01-22 09:56:40|32579.7|32539.7|32580.5|32540.5|32580.5|32540.5|32579.7|32539.7|1
1737539810000|2025-01-22 09:56:50|32579|32539|32565.7|32545.7|32579|32546.5|32564|32537.2|1
1737539820000|2025-01-22 09:57:00|32564|32544|32561.5|32541.5|32564|32544|32561.5|32541.5|0
1737539830000|2025-01-22 09:57:10|32563.2|32543.2|32566.5|32546.5|32566.5|32546.5|32563.2|32543.2|10
1737539840000|2025-01-22 09:57:20|32575.7|32535.7|32575.7|32535.7|32575.7|32535.7|32575.7|32535.7|0
1737539850000|2025-01-22 09:57:30|32572.2|32532.2|32574|32534|32574|32534|32572.2|32532.2|0
1737539860000|2025-01-22 09:57:40|32574.7|32534.7|32576.5|32536.5|32576.5|32536.5|32574.7|32534.7|1
1737539870000|2025-01-22 09:57:50|32579|32539|32571.3|32551.3|32580.5|32551.3|32569.7|32539|0
1737539880000|2025-01-22 09:58:00|32573|32553|32582.2|32542.2|32582.2|32553|32573|32542.2|0
1737539890000|2025-01-22 09:58:10|32584|32544|32576.5|32556.5|32585.7|32556.5|32576.5|32544|1
1737539900000|2025-01-22 09:58:20|32589|32549|32579.7|32559.7|32589|32559.7|32579.7|32549|0
1737539910000|2025-01-22 09:58:30|32581.5|32561.5|32581.5|32561.5|32581.5|32561.5|32581.5|32561.5|0
1737539940000|2025-01-22 09:59:00|32580.7|32560.7|32580.7|32560.7|32580.7|32560.7|32580.7|32560.7|2
1737539950000|2025-01-22 09:59:10|32579|32559|32582.2|32562.2|32582.2|32562.2|32579|32559|1
1737539960000|2025-01-22 09:59:20|32595.5|32555.5|32590.5|32570.5|32595.5|32570.5|32586.3|32555.5|5
1737540000000|2025-01-22 10:00:00|32595.5|32575.5|32595.5|32575.5|32595.5|32575.5|32595.5|32575.5|0
1737540010000|2025-01-22 10:00:10|32596.2|32576.2|32598.7|32578.7|32598.7|32578.7|32596.2|32576.2|1
1737540030000|2025-01-22 10:00:30|32599.5|32579.5|32609.5|32569.5|32610.3|32579.5|32599.5|32569.5|1
1737540040000|2025-01-22 10:00:40|32610.3|32570.3|32610.3|32570.3|32610.3|32570.3|32610.3|32570.3|0
1737540050000|2025-01-22 10:00:50|32602.8|32582.8|32602.8|32582.8|32602.8|32582.8|32602.8|32582.8|0
1737540070000|2025-01-22 10:01:10|32601|32581|32603.7|32583.7|32606.2|32586.2|32600.3|32580.3|2
1737540090000|2025-01-22 10:01:30|32605.5|32585.5|32605.5|32585.5|32605.5|32585.5|32605.5|32585.5|0
1737540100000|2025-01-22 10:01:40|32608|32588|32608|32588|32608|32588|32608|32588|0
1737540110000|2025-01-22 10:01:50|32608.7|32588.7|32623.7|32583.7|32623.7|32588.7|32608.7|32580.3|1
1737540120000|2025-01-22 10:02:00|32625.5|32585.5|32625.5|32585.5|32625.5|32585.5|32625.5|32585.5|0
1737540130000|2025-01-22 10:02:10|32616.2|32596.2|32618.7|32598.7|32618.7|32598.7|32616.2|32596.2|0
1737540140000|2025-01-22 10:02:20|32620.5|32600.5|32620.5|32600.5|32620.5|32600.5|32618.7|32598.7|2
1737540150000|2025-01-22 10:02:30|32621.2|32601.2|32621.2|32601.2|32621.2|32601.2|32621.2|32601.2|1
1737540160000|2025-01-22 10:02:40|32622.8|32602.8|32622|32602|32622.8|32602.8|32622|32602|3
1737540170000|2025-01-22 10:02:50|32619.5|32599.5|32614.5|32594.5|32619.5|32599.5|32614.5|32594.5|2
1737540180000|2025-01-22 10:03:00|32610.3|32590.3|32607.2|32587.2|32610.3|32590.3|32607|32587|0
1737540190000|2025-01-22 10:03:10|32603.7|32583.7|32614.5|32594.5|32614.5|32594.5|32603.7|32583.7|6
1737540200000|2025-01-22 10:03:20|32616|32596|32621.8|32601.8|32621.8|32601.8|32616|32596|18
1737540210000|2025-01-22 10:03:30|32622.5|32602.5|32626|32606|32626|32606|32622.5|32602.5|6
1737540220000|2025-01-22 10:03:40|32626.8|32606.8|32621.8|32601.8|32626.8|32606.8|32621.8|32601.8|1
1737540230000|2025-01-22 10:03:50|32621|32601|32621|32601|32621|32601|32621|32601|2
1737540250000|2025-01-22 10:04:10|32620.3|32600.3|32621.8|32581.8|32621.8|32600.3|32620.3|32581.8|0
1737540260000|2025-01-22 10:04:20|32608.5|32588.5|32606|32586|32608.5|32588.5|32606|32586|0
1737540280000|2025-01-22 10:04:40|32603.5|32583.5|32606|32586|32606|32586|32603.5|32583.5|0
1737540290000|2025-01-22 10:04:50|32602.8|32582.8|32602.8|32582.8|32602.8|32582.8|32602.8|32582.8|1
1737540300000|2025-01-22 10:05:00|32601|32581|32599.3|32579.3|32601.8|32581.8|32599.3|32579.3|0
1737540330000|2025-01-22 10:05:30|32597.7|32577.7|32595.2|32575.2|32597.7|32577.7|32595.2|32575.2|0
1737540360000|2025-01-22 10:06:00|32597|32577|32597.7|32577.7|32597.7|32577.7|32595.2|32575.2|0
1737540370000|2025-01-22 10:06:10|32595.2|32575.2|32592|32572|32595.2|32575.2|32592|32572|0
1737540380000|2025-01-22 10:06:20|32595.2|32575.2|32595.2|32575.2|32595.2|32575.2|32595.2|32575.2|0
1737540390000|2025-01-22 10:06:30|32607|32567|32594.5|32574.5|32607|32577.7|32594.5|32565.2|0
1737540400000|2025-01-22 10:06:40|32596|32576|32599.5|32579.5|32599.5|32579.5|32596|32576|0
1737540410000|2025-01-22 10:06:50|32597|32577|32597|32577|32597|32577|32597|32577|0
1737540450000|2025-01-22 10:07:30|||||||||1
1737540460000|2025-01-22 10:07:40|32596.2|32576.2|32594.5|32574.5|32596.2|32576.2|32594.5|32574.5|1
1737540480000|2025-01-22 10:08:00|32592.7|32572.7|32592.7|32572.7|32592.7|32572.7|32592.7|32572.7|0
1737540490000|2025-01-22 10:08:10|32591|32571|32591|32571|32591|32571|32591|32571|0
1737540500000|2025-01-22 10:08:20|32590.2|32570.2|32590.2|32570.2|32590.2|32570.2|32590.2|32570.2|1
1737540530000|2025-01-22 10:08:50|32589.5|32569.5|32582.2|32562.2|32589.5|32569.5|32582.2|32562.2|2
1737540550000|2025-01-22 10:09:10|32583.7|32543.7|32583.7|32543.7|32583.7|32543.7|32583.7|32543.7|0
1737540560000|2025-01-22 10:09:20|32585.5|32545.5|32585.5|32545.5|32585.5|32545.5|32585.5|32545.5|0
1737540570000|2025-01-22 10:09:30|32582|32542|32574.5|32554.5|32582|32554.5|32572.7|32542|3
1737540580000|2025-01-22 10:09:40|32588.5|32548.5|32585.2|32565.2|32588.5|32565.2|32585.2|32548.5|1
1737540590000|2025-01-22 10:09:50|32587|32567|32587|32567|32587|32567|32587|32567|2
1737540600000|2025-01-22 10:10:00|32587.7|32567.7|32590.2|32570.2|32590.2|32570.2|32587.7|32567.7|0
1737540630000|2025-01-22 10:10:30|32592|32572|32585.2|32545.2|32592|32572|32577.7|32545.2|1
1737540640000|2025-01-22 10:10:40|32584.5|32544.5|32583.5|32543.5|32585.2|32545.2|32582.7|32542.7|0
1737540650000|2025-01-22 10:10:50|32581|32541|32583.5|32543.5|32583.5|32543.5|32581|32541|0
1737540660000|2025-01-22 10:11:00|32585.2|32545.2|32585.2|32545.2|32585.2|32545.2|32585.2|32545.2|0
1737540670000|2025-01-22 10:11:10|32582.7|32542.7|32580.2|32540.2|32582.7|32552.7|32572.7|32540.2|0
1737540680000|2025-01-22 10:11:20|32571|32551|32571|32551|32571|32551|32571|32551|0
1737540690000|2025-01-22 10:11:30|32572.7|32552.7|32572.7|32552.7|32572.7|32552.7|32572.7|32552.7|0
1737540700000|2025-01-22 10:11:40|32574.5|32554.5|32574.5|32554.5|32574.5|32554.5|32574.5|32554.5|0
1737540730000|2025-01-22 10:12:10|32569.5|32549.5|32569.5|32549.5|32569.5|32549.5|32569.5|32549.5|0
1737540740000|2025-01-22 10:12:20|32570.2|32550.2|32569.5|32549.5|32572|32552|32569.5|32549.5|0
1737540760000|2025-01-22 10:12:40|32567|32547|32558.7|32518.7|32567.2|32547|32556.4|32518.7|5
1737540770000|2025-01-22 10:12:50|32549.5|32529.5|32552|32532|32552|32532|32549.5|32529.5|5
1737540780000|2025-01-22 10:13:00|32553.7|32533.7|32560.2|32540.2|32560.2|32540.2|32553.7|32533.7|1
1737540790000|2025-01-22 10:13:10|32575.2|32535.2|32588.5|32528.5|32588.5|32537.7|32575.2|32526|0
1737540800000|2025-01-22 10:13:20|32579.5|32539.5|32580.2|32540.2|32590.2|32542|32579.5|32528.5|2
1737540840000|2025-01-22 10:14:00|32582|32542|32572.7|32552.7|32582|32552.7|32572.7|32542|1
1737540850000|2025-01-22 10:14:10|32583.5|32543.5|32580.2|32560.2|32583.5|32560.2|32578.5|32543.5|0
1737540870000|2025-01-22 10:14:30|||||||||1
1737540900000|2025-01-22 10:15:00|||||||||1
1737540920000|2025-01-22 10:15:20|||||||||1
1737540930000|2025-01-22 10:15:30|32581|32561|32581|32561|32581|32561|32581|32561|0
1737540940000|2025-01-22 10:15:40|32582.7|32562.7|32582.7|32562.7|32582.7|32562.7|32582.7|32562.7|0
1737540950000|2025-01-22 10:15:50|32584.5|32564.5|32584.5|32564.5|32584.5|32564.5|32584.5|32564.5|0
1737540970000|2025-01-22 10:16:10|32587|32567|32589.2|32569.2|32600.2|32572.5|32587|32560.2|3
1737541000000|2025-01-22 10:16:40|32587.5|32567.5|32587.5|32567.5|32587.5|32567.5|32587.5|32567.5|1
1737541010000|2025-01-22 10:16:50|32591|32571|32588.5|32568.5|32591|32571|32588.5|32568.5|1
1737541030000|2025-01-22 10:17:10|32586.7|32566.7|32586.7|32566.7|32586.7|32566.7|32586.7|32566.7|0
1737541050000|2025-01-22 10:17:30|32588.5|32568.5|32592.7|32572.7|32593.5|32573.5|32588.5|32568.5|3
1737541060000|2025-01-22 10:17:40|32599.2|32579.2|32599.2|32579.2|32601|32581|32599.2|32579.2|1
1737541070000|2025-01-22 10:17:50|||||||||3
1737541080000|2025-01-22 10:18:00|32600|32580|32600|32580|32600|32580|32600|32580|0
1737541090000|2025-01-22 10:18:10|32601.7|32581.7|32601.7|32581.7|32601.7|32581.7|32601.7|32581.7|0
1737541100000|2025-01-22 10:18:20|32602.5|32582.5|32604.2|32584.2|32604.2|32584.2|32602.5|32582.5|0
1737541110000|2025-01-22 10:18:30|32606.7|32586.7|32606.7|32586.7|32606.7|32586.7|32606.7|32586.7|3
1737541120000|2025-01-22 10:18:40|32610.2|32590.2|32621.7|32581.7|32621.7|32590.2|32610.2|32581.7|3
1737541150000|2025-01-22 10:19:10|32626.7|32586.7|32626.7|32586.7|32626.7|32586.7|32626.7|32586.7|3
1737541160000|2025-01-22 10:19:20|||||||||1
1737541180000|2025-01-22 10:19:40|32625|32585|32614.2|32594.2|32625|32594.2|32614.2|32585|1
1737541200000|2025-01-22 10:20:00|32612.5|32592.5|32614.2|32594.2|32625|32594.2|32610.7|32579.2|6
1737541210000|2025-01-22 10:20:10|32613.5|32593.5|32614.2|32594.2|32614.2|32594.2|32613.5|32593.5|0
1737541220000|2025-01-22 10:20:20|32613.5|32593.5|32613.5|32593.5|32613.5|32593.5|32613.5|32593.5|0
1737541240000|2025-01-22 10:20:40|32614.2|32594.2|32626.5|32606.5|32627.2|32607.2|32614.2|32594.2|18
1737541260000|2025-01-22 10:21:00|||||||||1
1737541270000|2025-01-22 10:21:10|32628|32608|32628|32608|32628|32608|32628|32608|0
1737541280000|2025-01-22 10:21:20|32629.7|32609.7|32629|32609|32629.7|32609.7|32629|32609|7
1737541290000|2025-01-22 10:21:30|32627.2|32607.2|32623.2|32603.2|32627.2|32607.2|32623.2|32603.2|2
1737541300000|2025-01-22 10:21:40|32618.2|32598.2|32622.5|32602.5|32622.5|32602.5|32618.2|32598.2|3
1737541310000|2025-01-22 10:21:50|32623.2|32603.2|32623.2|32603.2|32623.2|32603.2|32623.2|32603.2|1
1737541320000|2025-01-22 10:22:00|32625|32605|32628.2|32608.2|32628.2|32608.2|32625|32605|0
1737541340000|2025-01-22 10:22:20|32629|32609|32630.7|32610.7|32631.5|32611.5|32629|32609|3
1737541350000|2025-01-22 10:22:30|32631.5|32611.5|32631.5|32611.5|32631.5|32611.5|32631.5|32611.5|0
1737541380000|2025-01-22 10:23:00|32628|32608|32628.2|32588.2|32632.7|32608|32624|32584|12
1737541400000|2025-01-22 10:23:20|32624|32604|32703.7|32663.7|32709.7|32678.2|32624|32604|7
1737541410000|2025-01-22 10:23:30|32678.2|32658.2|32686.7|32646.7|32686.7|32658.2|32677.5|32646.7|0
1737541420000|2025-01-22 10:23:40|32677.5|32657.5|32677.5|32657.5|32677.5|32657.5|32677.5|32657.5|3
1737541430000|2025-01-22 10:23:50|32692|32652|32710.7|32670.7|32710.7|32670.7|32692|32652|0
1737541440000|2025-01-22 10:24:00|32712.5|32672.5|32712.5|32672.5|32712.5|32672.5|32712.5|32672.5|0
1737541450000|2025-01-22 10:24:10|32716.5|32676.5|32717.2|32677.2|32717.2|32677.2|32716.5|32676.5|4
1737541460000|2025-01-22 10:24:20|32728|32668|32719.7|32699.7|32728|32699.7|32719.7|32668|1
1737541470000|2025-01-22 10:24:30|32728|32708|32726.2|32706.2|32728.7|32708.7|32726.2|32706.2|5
1737541480000|2025-01-22 10:24:40|32722|32702|32722|32702|32722|32702|32722|32702|0
1737541500000|2025-01-22 10:25:00|32721.2|32701.2|32710.7|32690.7|32721.2|32701.2|32710.7|32690.7|4
1737541510000|2025-01-22 10:25:10|32720|32680|32710.7|32690.7|32720|32690.7|32710.7|32674|2
1737541530000|2025-01-22 10:25:30|32725.7|32685.7|32725.7|32685.7|32725.7|32685.7|32725.7|32685.7|0
1737541540000|2025-01-22 10:25:40|32724|32684|32714.2|32674.2|32724|32684|32714.2|32674.2|6
1737541550000|2025-01-22 10:25:50|32710.7|32670.7|32713.2|32673.2|32716.5|32684|32704|32670.7|1
1737541560000|2025-01-22 10:26:00|32714.7|32674.7|32709|32689|32716.5|32689|32707.2|32674.7|1
1737541570000|2025-01-22 10:26:10|32721.5|32681.5|32721.5|32681.5|32721.5|32681.5|32721.5|32681.5|0
1737541580000|2025-01-22 10:26:20|32710.7|32690.7|32710.7|32690.7|32710.7|32690.7|32710.7|32690.7|0
1737541590000|2025-01-22 10:26:30|32709|32689|32726.7|32666.7|32726.7|32689|32709|32666.7|1
1737541610000|2025-01-22 10:26:50|32717.5|32677.5|32727.5|32687.5|32734.7|32687.5|32717.5|32674.7|2
1737541620000|2025-01-22 10:27:00|32740|32680|32740|32680|32740|32680|32740|32680|0
1737541630000|2025-01-22 10:27:10|32730.7|32690.7|32730.7|32690.7|32730.7|32690.7|32730.7|32690.7|0
1737541640000|2025-01-22 10:27:20|32722.2|32702.2|32722.2|32702.2|32722.2|32702.2|32722.2|32702.2|0
1737541650000|2025-01-22 10:27:30|32725.7|32705.7|32727.2|32707.2|32727.2|32707.2|32725.7|32705.7|0
1737541680000|2025-01-22 10:28:00|32726.5|32706.5|32734.7|32674.7|32734.7|32706.5|32726.5|32674.7|1
1737541690000|2025-01-22 10:28:10|32724|32684|32710.7|32670.7|32724|32684|32710.7|32661.7|0
1737541710000|2025-01-22 10:28:30|32708.2|32668.2|32708.2|32668.2|32708.2|32668.2|32708.2|32668.2|0
1737541720000|2025-01-22 10:28:40|32706.5|32666.5|32700.7|32660.7|32706.5|32666.5|32700.7|32660.7|1
1737541730000|2025-01-22 10:28:50|32688.4|32668.4|32682.7|32662.7|32688.4|32668.4|32682.7|32662.7|2
1737541740000|2025-01-22 10:29:00|32679.2|32659.2|32688.4|32648.4|32688.4|32659.2|32679.2|32648.4|1
1737541750000|2025-01-22 10:29:10|32684.9|32644.9|32684.9|32644.9|32684.9|32644.9|32684.9|32644.9|0
1737541760000|2025-01-22 10:29:20|32686.7|32646.7|32677.4|32657.4|32686.7|32657.4|32677.4|32646.7|1
1737541770000|2025-01-22 10:29:30|32678.2|32658.2|32680.7|32660.7|32680.7|32660.7|32678.2|32658.2|0
1737541780000|2025-01-22 10:29:40|32682.4|32662.4|32692.4|32672.4|32692.4|32672.4|32682.4|32662.4|2
1737541790000|2025-01-22 10:29:50|32699.4|32679.4|32702.4|32682.4|32702.4|32682.4|32699.4|32679.4|1
1737541800000|2025-01-22 10:30:00|32713.2|32673.2|32715.7|32675.7|32715.7|32675.7|32713.2|32673.2|0
1737541820000|2025-01-22 10:30:20|32714.2|32674.2|32714.2|32674.2|32714.2|32674.2|32714.2|32674.2|0
1737541830000|2025-01-22 10:30:30|32710.7|32670.7|32644.2|32624.2|32710.7|32675.2|32644.2|32623.4|11
1737541840000|2025-01-22 10:30:40|32646.7|32606.7|32639.4|32599.4|32646.7|32615.9|32635.9|32598.4|7
1737541850000|2025-01-22 10:30:50|32633.4|32593.4|32633.4|32593.4|32640.2|32602.7|32620.9|32578.4|4
1737541860000|2025-01-22 10:31:00|32630.9|32590.9|32633.4|32593.4|32633.4|32593.4|32630.9|32590.9|1
1737541870000|2025-01-22 10:31:10|32636.9|32596.9|32636.9|32596.9|32636.9|32596.9|32636.9|32596.9|0
1737541880000|2025-01-22 10:31:20|32654.4|32594.4|32659.2|32599.2|32659.2|32599.2|32654.4|32594.4|0
1737541890000|2025-01-22 10:31:30|32666.7|32606.7|32666.7|32606.7|32666.7|32606.7|32666.7|32606.7|1
1737541910000|2025-01-22 10:31:50|32653.4|32613.4|32654.2|32614.2|32654.2|32614.2|32653.4|32613.4|0
1737541920000|2025-01-22 10:32:00|32653.4|32613.4|32653.4|32613.4|32653.4|32624.2|32643.4|32613.4|0
1737541930000|2025-01-22 10:32:10|32644.2|32624.2|32645.9|32625.9|32645.9|32625.9|32644.2|32624.2|0
1737541940000|2025-01-22 10:32:20|32653.4|32633.4|32653.4|32633.4|32653.4|32633.4|32653.4|32633.4|1
1737541960000|2025-01-22 10:32:40|32656.7|32636.7|32659.2|32639.2|32659.2|32639.2|32656.7|32636.7|1
1737542000000|2025-01-22 10:33:20|32659.9|32639.9|32686.4|32626.4|32686.4|32644.2|32659.9|32626.4|1
1737542010000|2025-01-22 10:33:30|32679.7|32639.7|32679.7|32639.7|32679.7|32639.7|32679.7|32639.7|0
1737542020000|2025-01-22 10:33:40|32684.9|32644.9|32684.9|32644.9|32684.9|32644.9|32684.9|32644.9|0
1737542100000|2025-01-22 10:35:00|32672.4|32652.4|32677.4|32657.4|32677.4|32657.4|32672.4|32652.4|1
1737542110000|2025-01-22 10:35:10|32688.7|32668.7|32706.4|32686.4|32706.4|32686.4|32688.7|32668.7|2
1737542120000|2025-01-22 10:35:20|32708.9|32688.9|32721.2|32681.2|32721.2|32688.9|32708.9|32681.2|0
1737542140000|2025-01-22 10:35:40|32728.2|32688.2|32720.7|32700.7|32728.2|32700.7|32718.9|32688.2|1
1737542160000|2025-01-22 10:36:00|32728.7|32708.7|32728.7|32708.7|32728.7|32708.7|32728.7|32708.7|5
1737542170000|2025-01-22 10:36:10|32753.7|32713.7|32761.4|32721.4|32761.4|32721.4|32753.7|32713.7|3
1737542190000|2025-01-22 10:36:30|||||||||2
1737542200000|2025-01-22 10:36:40|||||||||1
1737542220000|2025-01-22 10:37:00|32763.2|32723.2|32751.7|32731.7|32763.2|32732.4|32751.7|32723.2|1
1737542230000|2025-01-22 10:37:10|32749.9|32729.9|32749.7|32709.7|32753.2|32730.7|32749.7|32709.7|4
1737542240000|2025-01-22 10:37:20|32742.2|32722.2|32737.2|32717.2|32751.4|32722.2|32737.2|32709.7|0
1737542250000|2025-01-22 10:37:30|32743.2|32723.2|32743.2|32723.2|32743.2|32723.2|32743.2|32723.2|19
1737542270000|2025-01-22 10:37:50|32741.4|32721.4|32741.4|32721.4|32741.4|32721.4|32741.4|32721.4|1
1737542280000|2025-01-22 10:38:00|||||||||1
1737542290000|2025-01-22 10:38:10|32738.9|32718.9|32738.9|32718.9|32738.9|32718.9|32738.9|32718.9|0
1737542310000|2025-01-22 10:38:30|32743.9|32723.9|32745.7|32725.7|32745.7|32725.7|32743.9|32723.9|1
1737542320000|2025-01-22 10:38:40|32757.2|32717.2|32757.2|32717.2|32757.2|32717.2|32757.2|32717.2|10
1737542330000|2025-01-22 10:38:50|32773.2|32713.2|32773.2|32713.2|32773.2|32713.2|32773.2|32713.2|2
1737542340000|2025-01-22 10:39:00|32764.7|32724.7|32761.4|32741.4|32764.7|32742.2|32758.7|32724.7|4
1737542350000|2025-01-22 10:39:10|32753.9|32733.9|32761.4|32721.4|32766.4|32733.9|32753.9|32718.9|2
1737542370000|2025-01-22 10:39:30|32763.2|32723.2|32766.4|32726.4|32766.4|32726.4|32763.2|32723.2|2
1737542380000|2025-01-22 10:39:40|32755.7|32735.7|32755.7|32735.7|32766.4|32738.9|32755.7|32726.4|0
1737542400000|2025-01-22 10:40:00|32753.9|32733.9|32758.9|32738.9|32766.4|32738.9|32753.9|32726.4|1
1737542410000|2025-01-22 10:40:10|32761.4|32741.4|32756.4|32736.4|32761.4|32741.4|32756.4|32736.4|1
1737542420000|2025-01-22 10:40:20|32754.7|32734.7|32754.7|32734.7|32754.7|32734.7|32754.7|32734.7|2
1737542430000|2025-01-22 10:40:30|32752.2|32732.2|32755.4|32735.4|32764.7|32735.4|32752.2|32724.7|0
1737542440000|2025-01-22 10:40:40|32757.2|32737.2|32757.2|32737.2|32757.2|32737.2|32757.2|32737.2|0
1737542470000|2025-01-22 10:41:10|32755.4|32735.4|32758.9|32738.9|32758.9|32738.9|32753.9|32733.9|2
1737542490000|2025-01-22 10:41:30|32758.2|32738.2|32758.2|32738.2|32758.2|32738.2|32758.2|32738.2|1
1737542500000|2025-01-22 10:41:40|32758.9|32738.9|32758.9|32738.9|32758.9|32738.9|32758.9|32738.9|0
1737542510000|2025-01-22 10:41:50|32755.7|32735.7|32755.7|32735.7|32755.7|32735.7|32755.7|32735.7|0
1737542540000|2025-01-22 10:42:20|32758.9|32738.9|32755.7|32735.7|32758.9|32738.9|32755.7|32735.7|1
1737542560000|2025-01-22 10:42:40|32756.4|32736.4|32756.4|32736.4|32756.4|32736.4|32756.4|32736.4|0
1737542570000|2025-01-22 10:42:50|32755.7|32735.7|32755.7|32735.7|32755.7|32735.7|32755.7|32735.7|0
1737542580000|2025-01-22 10:43:00|32758.9|32738.9|32758.9|32738.9|32758.9|32738.9|32758.9|32738.9|0
1737542590000|2025-01-22 10:43:10|32757.4|32737.4|32755.7|32735.7|32757.4|32737.4|32755.7|32735.7|0
1737542600000|2025-01-22 10:43:20|32758.9|32738.9|32759.9|32739.9|32760.7|32740.7|32758.9|32738.9|0
1737542610000|2025-01-22 10:43:30|32760.7|32740.7|32761.4|32741.4|32761.4|32741.4|32760.7|32740.7|1
1737542620000|2025-01-22 10:43:40|32765.7|32745.7|32771.4|32751.4|32771.4|32751.4|32765.7|32745.7|1
1737542630000|2025-01-22 10:43:50|32773.2|32753.2|32780.7|32760.7|32780.7|32760.7|32773.2|32753.2|1
1737542650000|2025-01-22 10:44:10|32777.4|32757.4|32788.2|32748.2|32788.2|32757.4|32777.4|32748.2|0
1737542660000|2025-01-22 10:44:20|32778.9|32758.9|32778.9|32758.9|32778.9|32758.9|32778.9|32758.9|0
1737542670000|2025-01-22 10:44:30|32786.4|32746.4|32786.4|32746.4|32786.4|32746.4|32786.4|32746.4|0
1737542680000|2025-01-22 10:44:40|32775.7|32755.7|32773.2|32753.2|32775.7|32755.7|32773.2|32753.2|3
1737542700000|2025-01-22 10:45:00|32772.4|32752.4|32783.2|32743.2|32783.2|32752.4|32770.7|32741.4|1
1737542710000|2025-01-22 10:45:10|32784.7|32744.7|32786.4|32746.4|32786.4|32746.4|32784.7|32744.7|0
1737542730000|2025-01-22 10:45:30|32788.2|32748.2|32788.2|32748.2|32788.2|32748.2|32788.2|32748.2|0
1737542750000|2025-01-22 10:45:50|32777.4|32757.4|32778.2|32758.2|32778.2|32758.2|32775.7|32755.7|1
1737542760000|2025-01-22 10:46:00|32776.4|32756.4|32776.4|32756.4|32776.4|32756.4|32776.4|32756.4|1
1737542770000|2025-01-22 10:46:10|32783.2|32763.2|32800.7|32780.7|32813.9|32780.7|32783.2|32753.2|1
1737542780000|2025-01-22 10:46:20|32793.7|32773.7|32801.4|32761.4|32801.4|32773.7|32793.7|32761.4|1
1737542790000|2025-01-22 10:46:30|32802.2|32762.2|32802.2|32762.2|32802.2|32762.2|32802.2|32762.2|0
1737542800000|2025-01-22 10:46:40|32802.9|32762.9|32804.7|32764.7|32804.7|32764.7|32802.9|32762.9|0
1737542810000|2025-01-22 10:46:50|32792.2|32772.2|32792.2|32772.2|32792.2|32772.2|32792.2|32772.2|0
1737542820000|2025-01-22 10:47:00|32785.6|32765.6|32770.4|32750.4|32785.6|32765.6|32768.9|32739.7|11
1737542830000|2025-01-22 10:47:10|32773.9|32753.9|32773.9|32753.9|32773.9|32753.9|32773.9|32753.9|0
1737542880000|2025-01-22 10:48:00|32773.1|32753.1|32773.1|32753.1|32773.1|32753.1|32773.1|32753.1|0
1737542890000|2025-01-22 10:48:10|32772.4|32752.4|32772.4|32752.4|32772.4|32752.4|32772.4|32752.4|0
1737542910000|2025-01-22 10:48:30|32773.1|32753.1|32773.1|32753.1|32773.1|32753.1|32773.1|32753.1|0
1737542960000|2025-01-22 10:49:20|32797.9|32757.9|32791.2|32771.2|32797.9|32771.2|32790.4|32757.9|3
1737542970000|2025-01-22 10:49:30|32792.9|32772.9|32801.4|32781.4|32801.4|32781.4|32792.9|32772.9|1
1737542980000|2025-01-22 10:49:40|32805.6|32785.6|32828.9|32808.9|32828.9|32808.9|32805.6|32785.6|2
1737542990000|2025-01-22 10:49:50|32832.4|32812.4|32836.6|32816.6|32836.6|32816.6|32832.4|32812.4|0
1737543010000|2025-01-22 10:50:10|||||||||1
1737543030000|2025-01-22 10:50:30|||||||||2
1737543110000|2025-01-22 10:51:50|32831.6|32811.6|32831.6|32811.6|32831.6|32811.6|32831.6|32811.6|0
1737543140000|2025-01-22 10:52:20|32823.9|32803.9|32823.1|32803.1|32823.9|32803.9|32823.1|32803.1|0
1737543170000|2025-01-22 10:52:50|32820.6|32800.6|32820.6|32800.6|32820.6|32800.6|32820.6|32800.6|0
1737543180000|2025-01-22 10:53:00|||||||||1
1737543190000|2025-01-22 10:53:10|32823.1|32803.1|32835.9|32815.9|32835.9|32815.9|32823.1|32803.1|2
1737543200000|2025-01-22 10:53:20|32845.4|32825.4|32858.9|32838.9|32858.9|32838.9|32845.4|32825.4|1
1737543210000|2025-01-22 10:53:30|32861.4|32841.4|32861.4|32841.4|32861.4|32841.4|32861.4|32841.4|1
1737543230000|2025-01-22 10:53:50|32862.1|32842.1|32863.1|32843.1|32863.1|32843.1|32862.1|32842.1|0
1737543240000|2025-01-22 10:54:00|32861.4|32841.4|32863.9|32843.9|32863.9|32843.9|32861.4|32841.4|0
1737543250000|2025-01-22 10:54:10|||||||||1
1737543260000|2025-01-22 10:54:20|32869.9|32829.9|32863.9|32823.9|32869.9|32829.9|32863.9|32823.9|5
1737543270000|2025-01-22 10:54:30|32852.4|32832.4|32845.6|32825.6|32859.9|32832.4|32845.6|32819.9|0
1737543290000|2025-01-22 10:54:50|32853.1|32813.1|32854.9|32814.9|32854.9|32822.4|32842.4|32813.1|0
1737543330000|2025-01-22 10:55:30|32851.4|32811.4|32837.4|32817.4|32851.4|32819.1|32837.4|32809.9|1
1737543340000|2025-01-22 10:55:40|32833.9|32813.9|32832.4|32812.4|32833.9|32813.9|32832.4|32812.4|0
1737543350000|2025-01-22 10:55:50|32828.1|32808.1|32828.1|32808.1|32828.1|32808.1|32828.1|32808.1|1
1737543360000|2025-01-22 10:56:00|32824.6|32804.6|32831.4|32791.4|32831.4|32804.6|32820.6|32789.9|4
1737543370000|2025-01-22 10:56:10|32822.1|32802.1|32822.1|32802.1|32822.1|32802.1|32822.1|32802.1|0
1737543380000|2025-01-22 10:56:20|32836.4|32796.4|32836.4|32796.4|32836.4|32796.4|32836.4|32796.4|1
1737543390000|2025-01-22 10:56:30|32838.9|32798.9|32840.6|32800.6|32840.6|32800.6|32838.9|32798.9|0
1737543400000|2025-01-22 10:56:40|32838.9|32798.9|32838.9|32798.9|32838.9|32798.9|32838.9|32798.9|0
1737543420000|2025-01-22 10:57:00|32843.1|32803.1|32843.1|32803.1|32843.1|32803.1|32843.1|32803.1|0
1737543430000|2025-01-22 10:57:10|32841.4|32801.4|32841.4|32801.4|32841.4|32801.4|32841.4|32801.4|0
1737543450000|2025-01-22 10:57:30|32831.4|32771.4|32808.1|32768.1|32831.4|32776.1|32808.1|32768.1|32
1737543460000|2025-01-22 10:57:40|32797.4|32777.4|32798.1|32778.1|32798.1|32778.1|32797.4|32777.4|0
1737543470000|2025-01-22 10:57:50|32797.4|32777.4|32803.1|32763.1|32803.1|32777.4|32793.9|32763.1|0
1737543480000|2025-01-22 10:58:00|32798.1|32758.1|32787.4|32767.4|32798.1|32767.4|32787.4|32758.1|0
1737543490000|2025-01-22 10:58:10|32793.1|32753.1|32783.1|32743.1|32793.1|32753.1|32783.1|32743.1|4
1737543500000|2025-01-22 10:58:20|32784.9|32744.9|32795.6|32755.6|32795.6|32755.6|32784.9|32744.9|0
1737543510000|2025-01-22 10:58:30|32800.6|32760.6|32816.4|32776.4|32818.1|32776.4|32800.6|32756.4|2
1737543520000|2025-01-22 10:58:40|32818.1|32778.1|32813.9|32793.9|32818.1|32793.9|32808.9|32778.1|5
1737543530000|2025-01-22 10:58:50|||||||||2
1737543540000|2025-01-22 10:59:00|32813.1|32793.1|32812.4|32792.4|32815.6|32795.6|32812.4|32792.4|9
1737543550000|2025-01-22 10:59:10|32813.1|32793.1|32812.4|32792.4|32813.1|32793.1|32812.4|32792.4|1
1737543560000|2025-01-22 10:59:20|32813.1|32793.1|32811.6|32771.6|32814.9|32793.1|32807.4|32771.6|2
1737543570000|2025-01-22 10:59:30|32809.9|32769.9|32797.4|32777.4|32809.9|32777.4|32797.4|32769.9|0
1737543600000|2025-01-22 11:00:00|32808.1|32768.1|32808.1|32768.1|32808.1|32768.1|32808.1|32768.1|0
1737543610000|2025-01-22 11:00:10|32800.6|32780.6|32800.6|32780.6|32800.6|32780.6|32800.6|32780.6|0
1737543620000|2025-01-22 11:00:20|32805.6|32785.6|32805.6|32785.6|32805.6|32785.6|32805.6|32785.6|1
1737543630000|2025-01-22 11:00:30|32802.1|32782.1|32801.4|32781.4|32802.1|32782.1|32801.4|32781.4|0
1737543640000|2025-01-22 11:00:40|32811.4|32771.4|32800.6|32780.6|32811.4|32780.6|32800.6|32771.4|0
1737543660000|2025-01-22 11:01:00|32802.1|32782.1|32804.6|32784.6|32814.6|32784.6|32802.1|32774.6|0
1737543670000|2025-01-22 11:01:10|32803.9|32783.9|32803.9|32783.9|32803.9|32783.9|32803.9|32783.9|0
1737543690000|2025-01-22 11:01:30|32803.1|32783.1|32801.4|32781.4|32803.1|32783.1|32801.4|32781.4|3
1737543700000|2025-01-22 11:01:40|32800.6|32780.6|32809.8|32769.8|32809.8|32780.6|32800.6|32769.8|0
1737543720000|2025-01-22 11:02:00|32800.6|32780.6|32802.3|32782.3|32802.3|32782.3|32800.6|32780.6|1
1737543730000|2025-01-22 11:02:10|32800.6|32780.6|32800.6|32780.6|32800.6|32780.6|32800.6|32780.6|0
1737543740000|2025-01-22 11:02:20|32811.4|32771.4|32811.4|32771.4|32811.4|32771.4|32811.4|32771.4|0
1737543760000|2025-01-22 11:02:40|32800.6|32780.6|32800.6|32780.6|32800.6|32780.6|32800.6|32780.6|0
1737543770000|2025-01-22 11:02:50|32814.8|32774.8|32814.8|32774.8|32814.8|32774.8|32814.8|32774.8|0
1737543780000|2025-01-22 11:03:00|32804.8|32784.8|32804.8|32784.8|32805.6|32785.6|32804.8|32784.8|0
1737543790000|2025-01-22 11:03:10|32803.1|32783.1|32805.6|32765.6|32805.6|32783.1|32800.6|32765.6|1
1737543820000|2025-01-22 11:03:40|32795.6|32755.6|32795.6|32755.6|32795.6|32755.6|32795.6|32755.6|1
1737543830000|2025-01-22 11:03:50|32803.1|32743.1|32803.1|32743.1|32803.1|32743.1|32803.1|32743.1|0
1737543840000|2025-01-22 11:04:00|32789.8|32749.8|32789.8|32749.8|32789.8|32749.8|32789.8|32749.8|0
1737543870000|2025-01-22 11:04:30|32794.8|32734.8|32764.8|32744.8|32794.8|32744.8|32764.8|32734.8|1
1737543880000|2025-01-22 11:04:40|32762.6|32742.6|32762.3|32742.3|32769.8|32742.6|32759.1|32729.8|0
1737543900000|2025-01-22 11:05:00|32759.1|32739.1|32759.1|32739.1|32771.6|32740.8|32757.3|32728.1|0
1737543910000|2025-01-22 11:05:10|32757.3|32737.3|32756.6|32736.6|32757.3|32737.3|32756.6|32736.6|2
1737543920000|2025-01-22 11:05:20|32765.1|32725.1|32762.6|32722.6|32765.1|32725.1|32762.6|32722.6|0
1737543950000|2025-01-22 11:05:50|32775.1|32715.1|32768.3|32728.3|32777.6|32728.3|32768.3|32715.1|2
1737543960000|2025-01-22 11:06:00|||||||||1
1737543990000|2025-01-22 11:06:30|32766.6|32726.6|32764.1|32724.1|32766.6|32726.6|32764.1|32724.1|0
1737544040000|2025-01-22 11:07:20|32764.8|32724.8|32764.8|32724.8|32764.8|32724.8|32764.8|32724.8|0
1737544050000|2025-01-22 11:07:30|32766.6|32726.6|32764.8|32724.8|32766.6|32726.6|32764.1|32724.1|0
1737544060000|2025-01-22 11:07:40|32768.3|32728.3|32768.3|32728.3|32768.3|32728.3|32768.3|32728.3|0
1737544070000|2025-01-22 11:07:50|32755.8|32735.8|32756.6|32736.6|32768.3|32736.6|32755.8|32726.6|0
1737544080000|2025-01-22 11:08:00|32755.8|32735.8|32755.8|32735.8|32755.8|32735.8|32755.8|32735.8|0
1737544090000|2025-01-22 11:08:10|32754.1|32734.1|32753.3|32733.3|32754.1|32734.1|32753.3|32733.3|3
1737544100000|2025-01-22 11:08:20|32763.3|32723.3|32763.3|32723.3|32763.3|32723.3|32759.1|32719.1|0
1737544110000|2025-01-22 11:08:30|32754.8|32734.8|32754.8|32734.8|32754.8|32734.8|32754.8|32734.8|0
1737544120000|2025-01-22 11:08:40|32758.3|32738.3|32758.3|32738.3|32758.3|32738.3|32758.3|32738.3|0
1737544150000|2025-01-22 11:09:10|||||||||1
1737544200000|2025-01-22 11:10:00|32765.8|32745.8|32778.8|32738.8|32778.8|32745.8|32765.8|32738.8|1
1737544210000|2025-01-22 11:10:10|32787.5|32747.5|32787.5|32747.5|32787.5|32747.5|32787.5|32747.5|0
1737544220000|2025-01-22 11:10:20|32798.3|32738.3|32798.3|32738.3|32798.3|32738.3|32798.3|32738.3|0
1737544240000|2025-01-22 11:10:40|32789.8|32749.8|32791.6|32751.6|32791.6|32751.6|32789.8|32749.8|0
1737544260000|2025-01-22 11:11:00|32784.1|32764.1|32784.1|32764.1|32784.1|32764.1|32784.1|32764.1|0
1737544320000|2025-01-22 11:12:00|32783.3|32763.3|32779.3|32759.3|32791.8|32763.3|32779.3|32751.8|2
1737544360000|2025-01-22 11:12:40|32772.5|32752.5|32774.3|32754.3|32774.3|32754.3|32772.5|32752.5|4
1737544370000|2025-01-22 11:12:50|32770|32750|32770|32750|32770|32750|32770|32750|0
1737544380000|2025-01-22 11:13:00|32771.8|32751.8|32771.8|32751.8|32771.8|32751.8|32771.8|32751.8|0
1737544400000|2025-01-22 11:13:20|32767.8|32747.8|32767.8|32747.8|32767.8|32747.8|32767.8|32747.8|1
1737544410000|2025-01-22 11:13:30|32755.8|32735.8|32755.8|32735.8|32755.8|32735.8|32755.8|32735.8|1
1737544420000|2025-01-22 11:13:40|32763.3|32723.3|32763.3|32723.3|32763.3|32723.3|32763.3|32723.3|1
1737544440000|2025-01-22 11:14:00|32764.8|32724.8|32792.5|32752.5|32792.5|32755.8|32760.8|32724.8|4
1737544450000|2025-01-22 11:14:10|32805|32745|32798.3|32758.3|32805|32758.3|32794.3|32745|0
1737544460000|2025-01-22 11:14:20|32790.8|32770.8|32807.5|32767.5|32807.5|32770.8|32790.8|32760.8|3
1737544470000|2025-01-22 11:14:30|32820|32760|32810.8|32770.8|32820|32770.8|32810.8|32760|0
1737544500000|2025-01-22 11:15:00|32812.5|32772.5|32805.8|32785.8|32813.3|32785.8|32805.8|32772.5|0
1737544510000|2025-01-22 11:15:10|32806.5|32786.5|32808.3|32788.3|32808.3|32788.3|32805.8|32785.8|0
1737544520000|2025-01-22 11:15:20|32805.8|32785.8|32806.5|32766.5|32815|32785.8|32795.8|32766.5|4
1737544530000|2025-01-22 11:15:30|32808.3|32768.3|32799|32779|32808.3|32779|32799|32768.3|0
1737544540000|2025-01-22 11:15:40|32800.8|32780.8|32800.8|32780.8|32800.8|32780.8|32800.8|32780.8|0
1737544550000|2025-01-22 11:15:50|32808.3|32768.3|32800.8|32780.8|32808.3|32780.8|32800.8|32768.3|0
1737544560000|2025-01-22 11:16:00|32808.3|32768.3|32808.3|32768.3|32808.3|32768.3|32808.3|32768.3|0
1737544580000|2025-01-22 11:16:20|32795.8|32775.8|32795.8|32775.8|32795.8|32775.8|32795.8|32775.8|0
1737544620000|2025-01-22 11:17:00|32800.8|32760.8|32800.8|32760.8|32800.8|32760.8|32800.8|32760.8|0
1737544630000|2025-01-22 11:17:10|32795.8|32755.8|32792.3|32752.3|32795.8|32755.8|32792.3|32752.3|1
1737544660000|2025-01-22 11:17:40|32789.3|32749.3|32769|32749|32789.3|32750.8|32769|32743.3|1
1737544680000|2025-01-22 11:18:00|32785|32725|32785|32725|32785|32725|32785|32725|1
1737544720000|2025-01-22 11:18:40|32783.3|32723.3|32783.3|32723.3|32783.3|32723.3|32783.3|32723.3|0
1737544740000|2025-01-22 11:19:00|32772.5|32732.5|32767.5|32727.5|32772.5|32732.5|32767.5|32727.5|1
1737544750000|2025-01-22 11:19:10|32768.3|32728.3|32768.3|32728.3|32768.3|32728.3|32768.3|32728.3|0
1737544760000|2025-01-22 11:19:20|32757.5|32737.5|32755.8|32735.8|32768.3|32737.5|32755.8|32728.3|1
1737544770000|2025-01-22 11:19:30|32766.5|32726.5|32767.5|32727.5|32768.3|32728.3|32766.5|32726.5|0
1737544790000|2025-01-22 11:19:50|32768.3|32728.3|32768.3|32728.3|32768.3|32728.3|32768.3|32728.3|0
1737544810000|2025-01-22 11:20:10|32770|32730|32770|32730|32770|32730|32770|32730|0
1737544820000|2025-01-22 11:20:20|32762.5|32742.5|32773.3|32733.3|32773.3|32742.5|32762.5|32733.3|0
1737544830000|2025-01-22 11:20:30|32775|32735|32762.5|32742.5|32775|32744.3|32762.5|32735|0
1737544870000|2025-01-22 11:21:10|32763.3|32743.3|32769.3|32749.3|32769.3|32749.3|32763.3|32743.3|2
1737544880000|2025-01-22 11:21:20|32767.5|32747.5|32767.5|32747.5|32767.5|32747.5|32767.5|32747.5|0
1737544890000|2025-01-22 11:21:30|||||||||1
1737544930000|2025-01-22 11:22:10|32765|32745|32759.3|32739.3|32771.8|32745|32757.5|32730|0
1737544940000|2025-01-22 11:22:20|32760.8|32740.8|32757.5|32737.5|32770|32740.8|32757.5|32727.5|1
1737544950000|2025-01-22 11:22:30|32770|32730|32760.8|32740.8|32770|32740.8|32757.5|32730|0
1737544960000|2025-01-22 11:22:40|32761.5|32741.5|32763.3|32743.3|32763.3|32743.3|32761.5|32741.5|0
1737544970000|2025-01-22 11:22:50|32762.5|32742.5|32760.8|32740.8|32762.5|32742.5|32760.8|32740.8|0
1737544990000|2025-01-22 11:23:10|32770|32730|32760.8|32740.8|32770|32740.8|32760.8|32730|0
1737545010000|2025-01-22 11:23:30|32762.5|32742.5|32762.5|32742.5|32762.5|32742.5|32762.5|32742.5|0
1737545020000|2025-01-22 11:23:40|32764.3|32744.3|32765.8|32745.8|32765.8|32745.8|32764.3|32744.3|2
1737545030000|2025-01-22 11:23:50|32765|32745|32762.5|32742.5|32765|32745|32762.5|32742.5|1
1737545050000|2025-01-22 11:24:10|32771.7|32731.7|32771.7|32731.7|32771.7|32731.7|32771.7|32731.7|0
1737545060000|2025-01-22 11:24:20|32755.8|32735.8|32755.8|32735.8|32755.8|32735.8|32755.8|32735.8|0
1737545100000|2025-01-22 11:25:00|32765|32725|32765|32725|32765|32725|32765|32725|0
1737545120000|2025-01-22 11:25:20|32752.5|32732.5|32739.2|32699.2|32758.5|32732.5|32739.2|32697.7|3
1737545130000|2025-01-22 11:25:30|32738.5|32698.5|32729.2|32709.2|32738.5|32709.2|32729.2|32698.5|0
1737545140000|2025-01-22 11:25:40|32727.5|32707.5|32727.5|32707.5|32727.5|32707.5|32727.5|32707.5|0
1737545150000|2025-01-22 11:25:50|32731|32711|32763.3|32743.3|32763.3|32743.3|32731|32701.7|7
1737545160000|2025-01-22 11:26:00|32762.5|32742.5|32762.5|32742.5|32762.5|32742.5|32762.5|32742.5|3
1737545170000|2025-01-22 11:26:10|32760.8|32740.8|32760.8|32740.8|32760.8|32740.8|32760.8|32740.8|0
1737545180000|2025-01-22 11:26:20|32767.5|32727.5|32759.2|32719.2|32767.5|32727.5|32759.2|32719.2|1
1737545190000|2025-01-22 11:26:30|32756.5|32716.5|32756.5|32716.5|32757.3|32717.3|32756.5|32716.5|2
1737545200000|2025-01-22 11:26:40|32757.3|32717.3|32765|32725|32765|32725|32757.3|32717.3|0
1737545210000|2025-01-22 11:26:50|32757.5|32737.5|32757.5|32737.5|32757.5|32737.5|32757.5|32737.5|1
1737545220000|2025-01-22 11:27:00|32764.2|32724.2|32756|32716|32768.3|32724.2|32756|32708.3|0
1737545230000|2025-01-22 11:27:10|32749.5|32709.5|32721|32701|32749.5|32709.5|32721|32688.3|2
1737545240000|2025-01-22 11:27:20|32730.2|32690.2|32710|32670|32730.2|32696|32710|32670|4
1737545250000|2025-01-22 11:27:30|32697.5|32677.5|32690|32650|32697.5|32677.5|32689.2|32650|2
1737545260000|2025-01-22 11:27:40|32691.7|32651.7|32694.2|32654.2|32694.2|32654.2|32691.7|32651.7|0
1737545280000|2025-01-22 11:28:00|32697.7|32657.7|32712.5|32672.5|32712.5|32672.5|32697.7|32657.7|1
1737545290000|2025-01-22 11:28:10|32715|32675|32715|32675|32715|32675|32715|32675|0
1737545300000|2025-01-22 11:28:20|32711.7|32671.7|32711.7|32671.7|32711.7|32671.7|32711.7|32671.7|1
1737545310000|2025-01-22 11:28:30|32723.2|32663.2|32723.2|32663.2|32723.2|32663.2|32723.2|32663.2|0
1737545320000|2025-01-22 11:28:40|32714|32674|32713.5|32673.5|32715.2|32675.2|32713.5|32673.5|0
1737545340000|2025-01-22 11:29:00|32711.7|32671.7|32714.2|32674.2|32714.2|32674.2|32711.7|32671.7|0
1737545360000|2025-01-22 11:29:20|32713.5|32673.5|32699.2|32679.2|32713.5|32679.2|32699.2|32671.7|1
1737545370000|2025-01-22 11:29:30|32701|32681|32699.2|32679.2|32701|32681|32699.2|32679.2|0
1737545380000|2025-01-22 11:29:40|32701.7|32681.7|32701.7|32681.7|32701.7|32681.7|32701.7|32681.7|0
1737545390000|2025-01-22 11:29:50|32713.2|32673.2|32713.2|32673.2|32713.2|32673.2|32713.2|32673.2|0
1737545400000|2025-01-22 11:30:00|32715|32675|32715|32675|32715|32675|32715|32675|0
1737545410000|2025-01-22 11:30:10|32717.5|32677.5|32717.5|32677.5|32717.5|32677.5|32717.5|32677.5|1
1737545430000|2025-01-22 11:30:30|32716.7|32676.7|32716.7|32676.7|32716.7|32676.7|32716.7|32676.7|1
1737545440000|2025-01-22 11:30:40|32711.7|32671.7|32711.7|32671.7|32711.7|32671.7|32711.7|32671.7|1
1737545450000|2025-01-22 11:30:50|32720.2|32660.2|32706|32666|32720.2|32670.2|32706|32660.2|0
1737545470000|2025-01-22 11:31:10|32704.2|32664.2|32704.2|32664.2|32704.2|32664.2|32704.2|32664.2|0
1737545480000|2025-01-22 11:31:20|32705|32665|32705|32665|32705|32665|32705|32665|1
1737545490000|2025-01-22 11:31:30|32704.2|32664.2|32704.2|32664.2|32704.2|32664.2|32704.2|32664.2|1
1737545500000|2025-01-22 11:31:40|32705|32665|32705|32665|32705|32665|32705|32665|0
1737545510000|2025-01-22 11:31:50|32705.7|32665.7|32707.5|32667.5|32707.5|32667.5|32705.7|32665.7|0
1737545560000|2025-01-22 11:32:40|32709.2|32669.2|32709.2|32669.2|32709.2|32669.2|32709.2|32669.2|1
1737545580000|2025-01-22 11:33:00|32721.7|32661.7|32709.2|32669.2|32721.7|32669.2|32709.2|32661.7|1
1737545610000|2025-01-22 11:33:30|32721.7|32661.7|32721.7|32661.7|32721.7|32661.7|32721.7|32661.7|0
1737545620000|2025-01-22 11:33:40|32707.5|32687.5|32707.5|32687.5|32707.5|32687.5|32707.5|32687.5|7
1737545650000|2025-01-22 11:34:10|32712.7|32692.7|32735|32695|32735|32695|32712.7|32692.7|0
1737545670000|2025-01-22 11:34:30|32736.5|32696.5|32736.5|32696.5|32736.5|32696.5|32736.5|32696.5|3
1737545680000|2025-01-22 11:34:40|32738.2|32698.2|32738.2|32698.2|32738.2|32698.2|32738.2|32698.2|0
1737545710000|2025-01-22 11:35:10|32730.7|32710.7|32728.2|32708.2|32730.7|32710.7|32728.2|32708.2|0
1737545720000|2025-01-22 11:35:20|32730.7|32710.7|32745|32705|32745|32710.7|32730.7|32705|1
1737545730000|2025-01-22 11:35:30|32749.2|32709.2|32749.2|32709.2|32749.2|32709.2|32749.2|32709.2|0
1737545740000|2025-01-22 11:35:40|32761.7|32701.7|32755|32715|32761.7|32715|32755|32701.7|2
1737545760000|2025-01-22 11:36:00|32753.2|32713.2|32753.2|32713.2|32753.2|32713.2|32753.2|32713.2|4
1737545770000|2025-01-22 11:36:10|32754.7|32694.7|32754.7|32694.7|32754.7|32694.7|32754.7|32694.7|0
1737545790000|2025-01-22 11:36:30|32759|32699|32759|32699|32759|32699|32759|32699|1
1737545820000|2025-01-22 11:37:00|32761.7|32701.7|32761.7|32701.7|32761.7|32701.7|32761.7|32701.7|0
1737545830000|2025-01-22 11:37:10|32751|32711|32751|32711|32751|32711|32751|32711|0
1737545840000|2025-01-22 11:37:20|32744.2|32724.2|32744.2|32724.2|32744.2|32724.2|32744.2|32724.2|1
1737545880000|2025-01-22 11:38:00|32743.5|32723.5|32743.5|32723.5|32743.5|32723.5|32743.5|32723.5|0
1737545890000|2025-01-22 11:38:10|32740|32720|32740|32720|32740|32720|32740|32720|0
1737545910000|2025-01-22 11:38:30|||||||||1
1737545920000|2025-01-22 11:38:40|32738.2|32718.2|32729.2|32709.2|32738.2|32718.2|32729.2|32709.2|4
1737545930000|2025-01-22 11:38:50|32725.7|32705.7|32728.2|32708.2|32728.2|32708.2|32725.7|32705.7|0
1737545940000|2025-01-22 11:39:00|32738.2|32718.2|32740.7|32720.7|32740.7|32720.7|32738.2|32718.2|3
1737545950000|2025-01-22 11:39:10|32750|32710|32750|32710|32750|32710|32750|32710|0
1737545960000|2025-01-22 11:39:20|32739|32719|32746.5|32706.5|32748.2|32720.7|32735.7|32705.7|1
1737545970000|2025-01-22 11:39:30|32748.2|32708.2|32748.2|32708.2|32748.2|32715.7|32735.7|32706.5|0
1737545990000|2025-01-22 11:39:50|32735.7|32715.7|32738.2|32718.2|32738.2|32718.2|32735.7|32715.7|0
1737546000000|2025-01-22 11:40:00|32763.2|32723.2|32763.2|32723.2|32763.2|32723.2|32763.2|32723.2|2
1737546020000|2025-01-22 11:40:20|32758.2|32738.2|32760.7|32740.7|32760.7|32740.7|32758.2|32738.2|0
1737546030000|2025-01-22 11:40:30|32762.5|32742.5|32762.5|32742.5|32762.5|32742.5|32762.5|32742.5|0
1737546040000|2025-01-22 11:40:40|32763.2|32743.2|32765.7|32745.7|32765.7|32745.7|32763.2|32743.2|1
1737546050000|2025-01-22 11:40:50|||||||||1
1737546060000|2025-01-22 11:41:00|32763.2|32743.2|32763.2|32743.2|32765.7|32745.7|32763.2|32743.2|1
1737546070000|2025-01-22 11:41:10|32764|32744|32763.2|32743.2|32765.7|32745.7|32761.5|32741.5|0
1737546080000|2025-01-22 11:41:20|32765.7|32745.7|32765.7|32745.7|32765.7|32745.7|32765.7|32745.7|0
1737546090000|2025-01-22 11:41:30|32760.7|32740.7|32765.7|32745.7|32765.7|32745.7|32760.7|32740.7|0
1737546130000|2025-01-22 11:42:10|||||||||1
1737546140000|2025-01-22 11:42:20|32754.9|32734.9|32750.7|32730.7|32759.9|32734.9|32750.7|32719.9|2
1737546150000|2025-01-22 11:42:30|32747.4|32727.4|32748.2|32728.2|32750.7|32730.7|32747.4|32727.4|0
1737546160000|2025-01-22 11:42:40|32750.7|32730.7|32750.7|32730.7|32750.7|32730.7|32750.7|32730.7|0
1737546170000|2025-01-22 11:42:50|32763.2|32723.2|32766.5|32726.5|32766.5|32726.5|32763.2|32723.2|1
1737546180000|2025-01-22 11:43:00|32764.9|32724.9|32764.9|32724.9|32764.9|32724.9|32764.9|32724.9|0
1737546190000|2025-01-22 11:43:10|32763.2|32723.2|32750.7|32730.7|32763.2|32732.4|32750.7|32723.2|0
1737546220000|2025-01-22 11:43:40|32758.2|32718.2|32758.2|32718.2|32758.2|32718.2|32758.2|32718.2|0
1737546230000|2025-01-22 11:43:50|32745.7|32725.7|32717.4|32697.4|32745.7|32725.7|32717.4|32697.4|1
1737546240000|2025-01-22 11:44:00|32708.2|32668.2|32708.2|32668.2|32708.2|32668.2|32707.4|32667.4|0
1737546250000|2025-01-22 11:44:10|32710.7|32670.7|32714|32674|32714|32674|32710.7|32670.7|0
1737546260000|2025-01-22 11:44:20|32726.5|32666.5|32719|32679|32726.5|32679|32719|32666.5|0
1737546280000|2025-01-22 11:44:40|32720.7|32680.7|32731.5|32671.5|32731.5|32680.7|32720.7|32671.5|0
1737546290000|2025-01-22 11:44:50|32733.2|32673.2|32720.7|32680.7|32733.2|32680.7|32720.7|32673.2|1
1737546300000|2025-01-22 11:45:00|32723.2|32683.2|32723.2|32683.2|32723.2|32683.2|32723.2|32683.2|0
1737546310000|2025-01-22 11:45:10|32722.4|32682.4|32734.7|32674.7|32734.7|32684|32722.4|32674.7|0
1737546320000|2025-01-22 11:45:20|32724|32684|32736.5|32676.5|32736.5|32687.2|32724|32674.7|0
1737546330000|2025-01-22 11:45:30|32734.7|32674.7|32729|32689|32734.7|32689|32729|32674.7|0
1737546340000|2025-01-22 11:45:40|32738.2|32678.2|32736.5|32676.5|32738.2|32678.2|32736.5|32676.5|0
1737546350000|2025-01-22 11:45:50|||||||||1
1737546360000|2025-01-22 11:46:00|32736.4|32676.4|32736.4|32676.4|32736.4|32676.4|32736.4|32676.4|0
1737546370000|2025-01-22 11:46:10|32733.9|32673.9|32733.9|32673.9|32733.9|32673.9|32733.9|32673.9|1
1737546400000|2025-01-22 11:46:40|32717.4|32677.4|32700.7|32680.7|32717.4|32682.4|32700.7|32672.4|0
1737546420000|2025-01-22 11:47:00|32695.7|32675.7|32698.4|32658.4|32698.4|32675.7|32689.2|32658.4|1
1737546430000|2025-01-22 11:47:10|32682.4|32662.4|32689.9|32649.9|32694.9|32662.4|32682.4|32649.9|0
1737546450000|2025-01-22 11:47:30|32677.4|32657.4|32689.9|32649.9|32689.9|32657.4|32677.4|32649.9|1
1737546470000|2025-01-22 11:47:50|32692.4|32652.4|32692.4|32652.4|32701.7|32652.4|32692.4|32641.7|1
1737546500000|2025-01-22 11:48:20|32699.9|32639.9|32689.9|32649.9|32699.9|32649.9|32687.4|32639.9|1
1737546530000|2025-01-22 11:48:50|32698.5|32658.5|32710.7|32670.7|32710.7|32670.7|32698.5|32658.5|5
1737546540000|2025-01-22 11:49:00|32711.4|32671.4|32715.7|32675.7|32715.7|32675.7|32710.7|32670.7|0
1737546600000|2025-01-22 11:50:00|32717.4|32677.4|32717.4|32677.4|32717.4|32677.4|32717.4|32677.4|0
1737546610000|2025-01-22 11:50:10|32715.7|32675.7|32715.7|32675.7|32715.7|32675.7|32715.7|32675.7|1
1737546630000|2025-01-22 11:50:30|32717.4|32677.4|32715.7|32675.7|32729.9|32677.4|32715.7|32669.9|1
1737546640000|2025-01-22 11:50:40|32720.7|32680.7|32720.7|32680.7|32720.7|32680.7|32720.7|32680.7|0
1737546700000|2025-01-22 11:51:40|32720.9|32700.9|32730.7|32690.7|32743.2|32700.9|32720.9|32683.2|1
1737546740000|2025-01-22 11:52:20|32731.4|32691.4|32733.2|32693.2|32733.2|32693.2|32731.4|32691.4|0
1737546750000|2025-01-22 11:52:30|32730.7|32690.7|32730.7|32690.7|32730.7|32690.7|32730.7|32690.7|0
1737546780000|2025-01-22 11:53:00|32731.4|32691.4|32733.2|32693.2|32733.2|32693.2|32731.4|32691.4|0
1737546800000|2025-01-22 11:53:20|32723.9|32703.9|32723.9|32703.9|32723.9|32703.9|32723.9|32703.9|0
1737546810000|2025-01-22 11:53:30|32725.7|32705.7|32725.7|32705.7|32725.7|32705.7|32725.7|32705.7|0
1737546830000|2025-01-22 11:53:50|32728.2|32708.2|32750.7|32710.7|32750.7|32710.7|32728.2|32700.4|1
1737546850000|2025-01-22 11:54:10|32748.2|32708.2|32717.4|32697.4|32749.7|32708.2|32717.4|32688.9|4
1737546860000|2025-01-22 11:54:20|32725.9|32685.9|32724.9|32664.9|32725.9|32685.9|32715.7|32664.9|4
1737546870000|2025-01-22 11:54:30|32724.2|32664.2|32724.9|32664.9|32724.9|32664.9|32724.2|32664.2|0
1737546900000|2025-01-22 11:55:00|32718.2|32678.2|32712.4|32692.4|32719.9|32692.4|32712.4|32678.2|0
1737546910000|2025-01-22 11:55:10|32710.7|32690.7|32710.7|32690.7|32710.7|32690.7|32710.7|32690.7|0
1737546970000|2025-01-22 11:56:10|32728.2|32688.2|32717.4|32697.4|32729.9|32697.4|32717.4|32688.2|1
1737546980000|2025-01-22 11:56:20|32729.9|32689.9|32729.9|32689.9|32729.9|32689.9|32729.9|32689.9|0
1737547000000|2025-01-22 11:56:40|32720.7|32700.7|32720.7|32700.7|32720.7|32700.7|32720.7|32700.7|0
1737547040000|2025-01-22 11:57:20|32729.9|32689.9|32720.7|32700.7|32729.9|32700.7|32720.7|32689.9|2
1737547060000|2025-01-22 11:57:40|32738.7|32698.7|32739.4|32699.4|32740.2|32700.2|32738.7|32698.7|1
1737547100000|2025-01-22 11:58:20|32749.7|32709.7|32755.7|32715.7|32755.7|32715.7|32747.4|32707.4|0
1737547110000|2025-01-22 11:58:30|32763.2|32703.2|32748.2|32708.2|32763.2|32708.2|32748.2|32703.2|0
1737547150000|2025-01-22 11:59:10|32735.7|32715.7|32735.7|32715.7|32738.2|32718.2|32735.7|32715.7|0
1737547170000|2025-01-22 11:59:30|32733.2|32713.2|32733.2|32713.2|32733.2|32713.2|32733.2|32713.2|0
1737547210000|2025-01-22 12:00:10|32733.1|32713.1|32733.1|32713.1|32733.1|32713.1|32733.1|32713.1|0
1737547220000|2025-01-22 12:00:20|||||||||1
1737547230000|2025-01-22 12:00:30|32730.6|32710.6|32728.9|32708.9|32730.6|32710.6|32728.9|32708.9|3
1737547240000|2025-01-22 12:00:40|32738.1|32698.1|32728.9|32708.9|32738.1|32708.9|32728.9|32698.1|0
1737547280000|2025-01-22 12:01:20|32730.6|32710.6|32730.6|32710.6|32730.6|32710.6|32730.6|32710.6|5
1737547290000|2025-01-22 12:01:30|32731.4|32711.4|32740.6|32720.6|32740.6|32720.6|32731.4|32711.4|1
1737547300000|2025-01-22 12:01:40|||||||||3
1737547310000|2025-01-22 12:01:50|32741.4|32721.4|32743.1|32723.1|32743.1|32723.1|32741.4|32721.4|1
1737547320000|2025-01-22 12:02:00|32738.1|32718.1|32738.1|32718.1|32738.1|32718.1|32738.1|32718.1|0
1737547330000|2025-01-22 12:02:10|32743.1|32703.1|32743.1|32703.1|32743.1|32703.1|32743.1|32703.1|1
1737547340000|2025-01-22 12:02:20|32737.4|32717.4|32742.4|32722.4|32742.4|32722.4|32737.4|32717.4|0
1737547350000|2025-01-22 12:02:30|32744.1|32724.1|32744.1|32724.1|32744.1|32724.1|32744.1|32724.1|0
1737547360000|2025-01-22 12:02:40|||||||||1
1737547370000|2025-01-22 12:02:50|32755.6|32715.6|32755.6|32715.6|32755.6|32715.6|32755.6|32715.6|0
1737547380000|2025-01-22 12:03:00|32751.2|32731.2|32788.2|32748.2|32788.2|32748.2|32751.2|32731.2|42
1737547390000|2025-01-22 12:03:10|32803.9|32763.9|32788.1|32748.1|32803.9|32770.9|32779.1|32748.1|2
1737547400000|2025-01-22 12:03:20|32777.4|32757.4|32790.4|32750.4|32790.4|32757.4|32773.9|32747.9|4
1737547410000|2025-01-22 12:03:30|32791.2|32751.2|32784.1|32764.1|32794.9|32767.2|32781.9|32751.2|1
1737547420000|2025-01-22 12:03:40|32793.4|32753.4|32787.4|32747.4|32793.4|32753.4|32787.4|32747.4|0
1737547430000|2025-01-22 12:03:50|32790.6|32750.6|32798.1|32758.1|32798.1|32768.1|32785.6|32750.6|1
1737547440000|2025-01-22 12:04:00|32796.4|32756.4|32785.6|32765.6|32796.4|32765.6|32785.6|32756.4|0
1737547450000|2025-01-22 12:04:10|||||||||3
1737547460000|2025-01-22 12:04:20|32786.4|32766.4|32786.4|32766.4|32786.4|32766.4|32786.4|32766.4|1
1737547470000|2025-01-22 12:04:30|32785.6|32765.6|32785.6|32765.6|32785.6|32765.6|32785.6|32765.6|0
1737547500000|2025-01-22 12:05:00|32796.4|32756.4|32796.4|32756.4|32796.4|32756.4|32796.4|32756.4|0
1737547510000|2025-01-22 12:05:10|32785.6|32765.6|32794.9|32754.9|32794.9|32765.6|32785.6|32754.9|0
1737547520000|2025-01-22 12:05:20|32793.1|32753.1|32793.1|32753.1|32793.1|32753.1|32793.1|32753.1|0
1737547530000|2025-01-22 12:05:30|32791.4|32751.4|32791.4|32751.4|32791.4|32760.6|32780.6|32751.4|0
1737547540000|2025-01-22 12:05:40|32793.1|32753.1|32793.1|32753.1|32793.1|32753.1|32793.1|32753.1|0
1737547550000|2025-01-22 12:05:50|32794.6|32754.6|32794.6|32754.6|32794.6|32754.6|32794.6|32754.6|0
1737547560000|2025-01-22 12:06:00|32796.4|32756.4|32788.1|32748.1|32796.4|32756.4|32788.1|32748.1|0
1737547570000|2025-01-22 12:06:10|32775.9|32735.9|32775.9|32735.9|32775.9|32735.9|32775.9|32735.9|4
1737547580000|2025-01-22 12:06:20|32775.1|32735.1|32772.4|32732.4|32775.1|32735.1|32770.6|32730.6|21
1737547590000|2025-01-22 12:06:30|32770.6|32730.6|32764.9|32724.9|32770.6|32730.6|32764.9|32724.9|0
1737547600000|2025-01-22 12:06:40|32765.6|32725.6|32775.9|32735.9|32775.9|32735.9|32765.6|32725.6|0
1737547610000|2025-01-22 12:06:50|32786.6|32726.6|32786.6|32726.6|32786.6|32726.6|32786.6|32726.6|2
1737547620000|2025-01-22 12:07:00|32787.4|32727.4|32789.1|32729.1|32790.9|32730.9|32787.4|32727.4|0
1737547630000|2025-01-22 12:07:10|32787.4|32727.4|32787.4|32727.4|32787.4|32727.4|32787.4|32727.4|0
1737547650000|2025-01-22 12:07:30|32785.6|32725.6|32772.4|32732.4|32785.6|32732.4|32772.4|32725.6|1
1737547660000|2025-01-22 12:07:40|32781.6|32721.6|32781.6|32721.6|32781.6|32721.6|32781.6|32721.6|0
1737547670000|2025-01-22 12:07:50|32779.9|32719.9|32779.9|32719.9|32779.9|32719.9|32779.9|32719.9|0
1737547680000|2025-01-22 12:08:00|32781.6|32721.6|32767.9|32747.9|32781.6|32747.9|32767.9|32721.6|0
1737547690000|2025-01-22 12:08:10|32770.4|32750.4|32770.4|32750.4|32770.4|32750.4|32770.4|32750.4|0
1737547710000|2025-01-22 12:08:30|32775.6|32755.6|32776.4|32756.4|32776.4|32756.4|32775.6|32755.6|2
1737547720000|2025-01-22 12:08:40|32778.1|32758.1|32778.1|32758.1|32778.1|32758.1|32778.1|32758.1|0
1737547730000|2025-01-22 12:08:50|32777.4|32757.4|32775.6|32755.6|32777.4|32757.4|32775.6|32755.6|0
1737547740000|2025-01-22 12:09:00|32793.4|32733.4|32786.4|32726.4|32793.4|32733.4|32786.4|32726.4|0
1737547750000|2025-01-22 12:09:10|32784.9|32724.9|32779.6|32719.6|32784.9|32724.9|32779.6|32719.6|0
1737547760000|2025-01-22 12:09:20|32781.4|32721.4|32786.4|32746.4|32786.4|32746.4|32770.6|32721.4|0
1737547770000|2025-01-22 12:09:30|32791.4|32751.4|32797.1|32777.1|32797.1|32777.1|32786.9|32751.4|1
1737547780000|2025-01-22 12:09:40|32813.1|32773.1|32816.4|32776.4|32818.1|32778.1|32813.1|32773.1|2
1737547790000|2025-01-22 12:09:50|32817.1|32777.1|32824.6|32784.6|32824.6|32784.6|32817.1|32777.1|4
1737547800000|2025-01-22 12:10:00|32822.4|32782.4|32829.9|32769.9|32829.9|32782.4|32822.4|32769.9|2
1737547810000|2025-01-22 12:10:10|32818.9|32778.9|32818.9|32778.9|32829.6|32778.9|32818.9|32769.6|4
1737547830000|2025-01-22 12:10:30|32817.1|32777.1|32831.4|32771.4|32831.4|32777.1|32817.1|32771.4|0
1737547840000|2025-01-22 12:10:40|32820.6|32780.6|32817.1|32777.1|32826.4|32780.6|32817.1|32766.4|0
1737547850000|2025-01-22 12:10:50|32819.6|32779.6|32819.6|32779.6|32819.6|32779.6|32819.6|32779.6|0
1737547860000|2025-01-22 12:11:00|32820.4|32780.4|32822.9|32782.9|32822.9|32782.9|32820.4|32780.4|2
1737547910000|2025-01-22 12:11:50|32824.6|32784.6|32826.4|32786.4|32826.4|32786.4|32824.6|32784.6|1
1737547920000|2025-01-22 12:12:00|32824.6|32784.6|32817.1|32797.1|32826.4|32797.1|32817.1|32784.6|2
1737547950000|2025-01-22 12:12:30|32823.9|32783.9|32823.9|32783.9|32823.9|32783.9|32823.9|32783.9|1
1737547960000|2025-01-22 12:12:40|32824.6|32784.6|32824.6|32784.6|32824.6|32784.6|32824.6|32784.6|0
1737547980000|2025-01-22 12:13:00|32813.9|32793.9|32804.6|32784.6|32813.9|32793.9|32804.6|32784.6|0
1737547990000|2025-01-22 12:13:10|32808.9|32768.9|32807.1|32767.1|32814.6|32768.9|32805.4|32754.6|0
1737548000000|2025-01-22 12:13:20|32807.9|32767.9|32809.6|32769.6|32809.6|32769.6|32807.9|32767.9|0
1737548040000|2025-01-22 12:14:00|32800.4|32780.4|32808.9|32788.9|32816.4|32788.9|32800.4|32776.4|0
1737548050000|2025-01-22 12:14:10|32813.9|32793.9|32813.9|32793.9|32813.9|32793.9|32813.9|32793.9|0
1737548090000|2025-01-22 12:14:50|32812.1|32792.1|32812.1|32792.1|32812.1|32792.1|32812.1|32792.1|1
1737548110000|2025-01-22 12:15:10|32810.4|32790.4|32809.6|32769.6|32817.1|32790.4|32809.6|32769.6|2
1737548120000|2025-01-22 12:15:20|32802.1|32782.1|32798.9|32778.9|32802.1|32782.1|32798.9|32778.9|0
1737548140000|2025-01-22 12:15:40|32806.4|32766.4|32808.9|32768.9|32810.6|32770.6|32806.4|32766.4|0
1737548150000|2025-01-22 12:15:50|32808.1|32768.1|32808.1|32768.1|32808.1|32768.1|32808.1|32768.1|0
1737548170000|2025-01-22 12:16:10|32808.9|32768.9|32806.4|32766.4|32808.9|32768.9|32806.4|32766.4|0
1737548180000|2025-01-22 12:16:20|32808.9|32768.9|32808.1|32768.1|32808.9|32768.9|32808.1|32768.1|0
1737548190000|2025-01-22 12:16:30|32806.4|32766.4|32804.6|32764.6|32806.4|32766.4|32804.6|32764.6|0
1737548200000|2025-01-22 12:16:40|32803.9|32763.9|32808.1|32768.1|32808.9|32768.9|32803.9|32763.9|0
1737548210000|2025-01-22 12:16:50|32808.9|32768.9|32809.6|32769.6|32809.6|32769.6|32808.9|32768.9|0
1737548220000|2025-01-22 12:17:00|32811.4|32771.4|32804.6|32784.6|32811.4|32784.6|32801.4|32771.4|0
1737548240000|2025-01-22 12:17:20|32802.1|32782.1|32806.4|32786.4|32806.4|32786.4|32802.1|32782.1|1
1737548250000|2025-01-22 12:17:30|32801.4|32781.4|32801.4|32781.4|32802.1|32782.1|32801.4|32781.4|0
1737548260000|2025-01-22 12:17:40|32806.4|32786.4|32806.4|32786.4|32806.4|32786.4|32802.1|32782.1|0
1737548270000|2025-01-22 12:17:50|32805.6|32785.6|32803.9|32783.9|32805.6|32785.6|32803.9|32783.9|0
1737548280000|2025-01-22 12:18:00|32803.8|32783.8|32801.3|32781.3|32803.8|32783.8|32801.3|32781.3|0
1737548290000|2025-01-22 12:18:10|32799.6|32779.6|32788.8|32768.8|32799.6|32779.6|32788.8|32768.8|1
1737548300000|2025-01-22 12:18:20|32785.4|32765.4|32799.6|32759.6|32799.6|32765.4|32785.4|32759.6|0
1737548310000|2025-01-22 12:18:30|32800.4|32760.4|32806.3|32766.3|32807.3|32767.3|32800.4|32760.4|2
1737548330000|2025-01-22 12:18:50|32807.1|32767.1|32809.6|32769.6|32809.6|32769.6|32807.1|32767.1|0
1737548340000|2025-01-22 12:19:00|32800.4|32780.4|32808.8|32788.8|32808.8|32788.8|32800.4|32780.4|1
1737548350000|2025-01-22 12:19:10|32809.6|32789.6|32824.6|32784.6|32824.6|32793.8|32809.6|32784.6|1
1737548360000|2025-01-22 12:19:20|32817.1|32797.1|32817.1|32797.1|32817.1|32797.1|32817.1|32797.1|0
1737548370000|2025-01-22 12:19:30|32818.8|32798.8|32824.6|32784.6|32824.6|32798.8|32813.8|32784.6|5
1737548380000|2025-01-22 12:19:40|32812.1|32792.1|32812.1|32792.1|32812.1|32792.1|32812.1|32792.1|0
1737548390000|2025-01-22 12:19:50|32813.8|32793.8|32819.6|32779.6|32819.6|32793.8|32813.8|32779.6|0
1737548400000|2025-01-22 12:20:00|32812.1|32792.1|32811.3|32791.3|32812.1|32792.1|32811.3|32791.3|0
1737548410000|2025-01-22 12:20:10|32812.1|32792.1|32811.3|32791.3|32812.1|32792.1|32811.3|32791.3|0
1737548450000|2025-01-22 12:20:50|32808.8|32788.8|32808.8|32788.8|32808.8|32788.8|32808.8|32788.8|1
1737548460000|2025-01-22 12:21:00|32805.4|32785.4|32805.4|32785.4|32805.4|32785.4|32805.4|32785.4|0
1737548470000|2025-01-22 12:21:10|32805.3|32785.3|32805.3|32785.3|32805.3|32785.3|32805.3|32785.3|0
1737548500000|2025-01-22 12:21:40|32812.8|32772.8|32812.8|32772.8|32812.8|32772.8|32812.8|32772.8|0
1737548510000|2025-01-22 12:21:50|32801.3|32781.3|32801.3|32781.3|32802.1|32782.1|32801.3|32781.3|1
1737548520000|2025-01-22 12:22:00|32803.8|32783.8|32806.3|32786.3|32806.3|32786.3|32803.8|32783.8|1
1737548560000|2025-01-22 12:22:40|32804.6|32784.6|32797.1|32777.1|32804.6|32784.6|32797.1|32777.1|1
1737548580000|2025-01-22 12:23:00|32802.1|32782.1|32802.1|32782.1|32802.1|32782.1|32802.1|32782.1|0
1737548590000|2025-01-22 12:23:10|32809.6|32769.6|32809.6|32769.6|32809.6|32769.6|32809.6|32769.6|0
1737548600000|2025-01-22 12:23:20|32807.1|32767.1|32807.1|32767.1|32807.1|32767.1|32807.1|32767.1|0
1737548610000|2025-01-22 12:23:30|32809.6|32769.6|32809.6|32769.6|32809.6|32769.6|32809.6|32769.6|2
1737548620000|2025-01-22 12:23:40|||||||||1
1737548640000|2025-01-22 12:24:00|32802.1|32782.1|32808.8|32768.8|32811.3|32782.1|32798.8|32768.8|5
1737548650000|2025-01-22 12:24:10|32809.6|32769.6|32809.6|32769.6|32809.6|32769.6|32809.6|32769.6|0
1737548670000|2025-01-22 12:24:30|32798.8|32778.8|32798.8|32778.8|32809.6|32778.8|32798.8|32768.1|0
1737548680000|2025-01-22 12:24:40|32806.3|32766.3|32806.3|32766.3|32806.3|32766.3|32806.3|32766.3|0
1737548690000|2025-01-22 12:24:50|32809.6|32769.6|32809.6|32769.6|32809.6|32769.6|32809.6|32769.6|0
1737548700000|2025-01-22 12:25:00|32808.1|32768.1|32808.1|32768.1|32808.1|32768.1|32808.1|32768.1|0
1737548710000|2025-01-22 12:25:10|32811.3|32771.3|32809.8|32769.8|32811.3|32771.3|32809.8|32769.8|0
1737548720000|2025-01-22 12:25:20|32798.8|32778.8|32798.8|32778.8|32798.8|32778.8|32798.8|32778.8|0
1737548730000|2025-01-22 12:25:30|32808.1|32768.1|32808.1|32768.1|32808.1|32768.1|32808.1|32768.1|0
1737548740000|2025-01-22 12:25:40|32793.8|32773.8|32793.8|32773.8|32793.8|32773.8|32793.8|32773.8|0
1737548760000|2025-01-22 12:26:00|32791.3|32771.3|32789.8|32769.8|32791.3|32771.3|32789.8|32769.8|1
1737548770000|2025-01-22 12:26:10|32789.1|32769.1|32789.1|32769.1|32789.1|32769.1|32789.1|32769.1|1
1737548780000|2025-01-22 12:26:20|32785.6|32765.6|32785.3|32765.3|32794.6|32765.6|32783.1|32754.6|2
1737548790000|2025-01-22 12:26:30|32787.1|32767.1|32800.3|32760.3|32800.3|32767.1|32787.1|32756.3|1
1737548800000|2025-01-22 12:26:40|32799.6|32759.6|32799.6|32759.6|32799.6|32759.6|32799.6|32759.6|2
1737548810000|2025-01-22 12:26:50|32792.1|32772.1|32792.1|32772.1|32792.1|32772.1|32792.1|32772.1|0
1737548820000|2025-01-22 12:27:00|32807.8|32767.8|32810.3|32770.3|32810.3|32770.3|32807.8|32767.8|0
1737548830000|2025-01-22 12:27:10|32811.8|32771.8|32811.8|32771.8|32811.8|32771.8|32811.8|32771.8|7
1737548840000|2025-01-22 12:27:20|32815.3|32775.3|32822.8|32782.8|32826.1|32782.8|32815.3|32765.3|0
1737548870000|2025-01-22 12:27:50|32812.1|32792.1|32812.1|32792.1|32812.1|32792.1|32812.1|32792.1|0
1737548880000|2025-01-22 12:28:00|32809.6|32789.6|32807.1|32787.1|32809.6|32789.6|32806.3|32786.3|4
1737548890000|2025-01-22 12:28:10|32804.6|32784.6|32804.6|32784.6|32809.6|32789.6|32804.6|32784.6|0
1737548900000|2025-01-22 12:28:20|32802.1|32782.1|32797.1|32777.1|32802.1|32782.1|32797.1|32777.1|3
1737548910000|2025-01-22 12:28:30|32793.8|32773.8|32796.3|32776.3|32796.3|32776.3|32793.8|32773.8|1
1737548940000|2025-01-22 12:29:00|32797.1|32777.1|32797.1|32777.1|32797.1|32777.1|32797.1|32777.1|3
1737548950000|2025-01-22 12:29:10|32798.8|32778.8|32813.8|32793.8|32826.3|32793.8|32798.8|32778.8|1
1737548960000|2025-01-22 12:29:20|32826.3|32786.3|32826.3|32786.3|32826.3|32795.6|32815.6|32786.3|1
1737548970000|2025-01-22 12:29:30|32813.8|32793.8|32813.8|32793.8|32813.8|32793.8|32813.8|32793.8|0
1737548980000|2025-01-22 12:29:40|32826.3|32786.3|32826.3|32786.3|32826.3|32786.3|32826.3|32786.3|0
1737548990000|2025-01-22 12:29:50|32824.6|32784.6|32813.8|32793.8|32824.6|32793.8|32813.8|32784.6|1
1737549000000|2025-01-22 12:30:00|32862.1|32822.1|32860.3|32840.3|32874.6|32840.3|32860.3|32812.8|15
1737549010000|2025-01-22 12:30:10|32861.1|32841.1|32861.8|32841.8|32861.8|32841.8|32861.1|32841.1|0
1737549020000|2025-01-22 12:30:20|32874.3|32834.3|32874.3|32834.3|32874.3|32834.3|32874.3|32834.3|0
1737549040000|2025-01-22 12:30:40|32878.6|32838.6|32882.8|32842.8|32882.8|32842.8|32878.6|32838.6|4
1737549050000|2025-01-22 12:30:50|32870.3|32850.3|32871.1|32851.1|32872.8|32852.8|32870.3|32850.3|1
1737549060000|2025-01-22 12:31:00|32870.3|32850.3|32871.1|32851.1|32871.1|32851.1|32870.3|32850.3|0
1737549070000|2025-01-22 12:31:10|32872.8|32852.8|32872.8|32852.8|32872.8|32852.8|32872.8|32852.8|0
1737549080000|2025-01-22 12:31:20|||||||||1
1737549110000|2025-01-22 12:31:50|32869.3|32849.3|32867.1|32847.1|32869.3|32849.3|32867.1|32847.1|2
1737549120000|2025-01-22 12:32:00|32865.3|32845.3|32865.3|32845.3|32865.3|32845.3|32865.3|32845.3|0
1737549130000|2025-01-22 12:32:10|32863.6|32843.6|32873.6|32833.6|32873.6|32843.6|32863.6|32832.8|0
1737549140000|2025-01-22 12:32:20|32860.3|32840.3|32858.6|32838.6|32860.3|32840.3|32857.8|32837.8|0
1737549150000|2025-01-22 12:32:30|32857.8|32837.8|32858.6|32838.6|32858.6|32838.6|32857.8|32837.8|0
1737549160000|2025-01-22 12:32:40|32853.6|32833.6|32855.3|32835.3|32855.3|32835.3|32853.6|32833.6|0
1737549180000|2025-01-22 12:33:00|32853.6|32833.6|32853.6|32833.6|32862.8|32833.6|32852.1|32822.8|4
1737549190000|2025-01-22 12:33:10|32855.3|32835.3|32855.3|32835.3|32855.3|32835.3|32855.3|32835.3|0
1737549220000|2025-01-22 12:33:40|||||||||1
1737549240000|2025-01-22 12:34:00|32856.8|32836.8|32866.6|32846.6|32866.6|32846.6|32856.8|32836.8|2
1737549250000|2025-01-22 12:34:10|32882.8|32842.8|32882.8|32842.8|32882.8|32842.8|32882.8|32842.8|0
1737549300000|2025-01-22 12:35:00|32884.6|32844.6|32884.6|32844.6|32884.6|32844.6|32884.6|32844.6|0
1737549310000|2025-01-22 12:35:10|32881.1|32841.1|32851.3|32831.3|32881.1|32847.8|32851.3|32831.3|2
1737549320000|2025-01-22 12:35:20|32850.3|32830.3|32848.6|32828.6|32850.3|32830.3|32848.6|32828.6|0
1737549340000|2025-01-22 12:35:40|32861.1|32821.1|32842|32822|32861.1|32828.6|32842|32821.1|1
1737549350000|2025-01-22 12:35:50|32838.6|32818.6|32842.8|32802.8|32842.8|32818.6|32838.6|32802.8|0
1737549360000|2025-01-22 12:36:00|32844.5|32804.5|32848.8|32808.8|32848.8|32808.8|32844.5|32804.5|0
1737549390000|2025-01-22 12:36:30|32847|32807|32847|32807|32847|32807|32847|32807|0
1737549400000|2025-01-22 12:36:40|32849.5|32809.5|32849.5|32809.5|32849.5|32809.5|32849.5|32809.5|0
1737549420000|2025-01-22 12:37:00|32855.3|32815.3|32855.3|32815.3|32855.3|32815.3|32855.3|32815.3|1
1737549430000|2025-01-22 12:37:10|32843.8|32823.8|32843.8|32823.8|32843.8|32823.8|32843.8|32823.8|1
1737549440000|2025-01-22 12:37:20|32854.5|32814.5|32854.5|32814.5|32854.5|32814.5|32854.5|32814.5|0
1737549450000|2025-01-22 12:37:30|32852.8|32812.8|32846.3|32806.3|32852.8|32820.3|32840.3|32806.3|8
1737549460000|2025-01-22 12:37:40|32841.1|32801.1|32841.1|32801.1|32841.1|32801.1|32841.1|32801.1|0
1737549480000|2025-01-22 12:38:00|32839.3|32799.3|32838.6|32798.6|32839.3|32799.3|32838.6|32798.6|0
1737549490000|2025-01-22 12:38:10|32840.3|32800.3|32827|32807|32840.3|32807|32827|32800.3|0
1737549510000|2025-01-22 12:38:30|32828.8|32808.8|32828.8|32808.8|32828.8|32808.8|32828.8|32808.8|1
1737549540000|2025-01-22 12:39:00|32828|32808|32828.8|32808.8|32828.8|32808.8|32826.3|32806.3|0
1737549550000|2025-01-22 12:39:10|32826.3|32806.3|32828.8|32808.8|32828.8|32808.8|32826.3|32806.3|0
1737549560000|2025-01-22 12:39:20|32826.3|32806.3|32826.3|32806.3|32826.3|32806.3|32826.3|32806.3|0
1737549580000|2025-01-22 12:39:40|32822|32802|32822|32802|32822|32802|32822|32802|1
1737549590000|2025-01-22 12:39:50|32821.3|32801.3|32823.8|32803.8|32823.8|32803.8|32821.3|32801.3|0
1737549600000|2025-01-22 12:40:00|32825.5|32805.5|32825.5|32805.5|32825.5|32805.5|32825.5|32805.5|0
1737549610000|2025-01-22 12:40:10|32827.3|32807.3|32825.5|32805.5|32827.3|32807.3|32825.5|32805.5|1
1737549630000|2025-01-22 12:40:30|32827.3|32807.3|32817|32797|32827.3|32807.3|32816.3|32796.3|2
1737549640000|2025-01-22 12:40:40|32820.5|32800.5|32820.5|32800.5|32820.5|32800.5|32820.5|32800.5|0
1737549660000|2025-01-22 12:41:00|32825.5|32805.5|32822.3|32802.3|32834.8|32805.5|32822.3|32794.8|1
1737549670000|2025-01-22 12:41:10|32831.3|32791.3|32829.8|32789.8|32831.3|32800.5|32820.5|32789.8|0
1737549690000|2025-01-22 12:41:30|32831.3|32791.3|32820.5|32800.5|32831.3|32800.5|32820.5|32791.3|0
1737549700000|2025-01-22 12:41:40|32828|32788|32814.8|32794.8|32828|32797.3|32814.8|32788|1
1737549710000|2025-01-22 12:41:50|32818|32798|32818|32798|32818|32798|32814.5|32794.5|1
1737549720000|2025-01-22 12:42:00|32815.5|32795.5|32816.3|32796.3|32816.3|32796.3|32813|32793|3
1737549730000|2025-01-22 12:42:10|32818|32798|32843|32803|32843|32803|32818|32792|2
1737549750000|2025-01-22 12:42:30|32832.3|32812.3|32830.5|32810.5|32832.3|32812.3|32830.5|32810.5|0
1737549770000|2025-01-22 12:42:50|32831.3|32811.3|32833|32813|32833|32813|32831.3|32811.3|0
1737549780000|2025-01-22 12:43:00|32833.8|32813.8|32833.8|32813.8|32833.8|32813.8|32833.8|32813.8|2
1737549790000|2025-01-22 12:43:10|||||||||2
1737549800000|2025-01-22 12:43:20|32826.8|32806.8|32851.3|32791.3|32851.3|32806.8|32825|32791.3|1
1737549810000|2025-01-22 12:43:30|32853|32793|32840.5|32800.5|32853|32800.5|32840.5|32791.3|1
1737549840000|2025-01-22 12:44:00|32846.3|32806.3|32917.8|32857.8|32917.8|32857.8|32846.3|32806.3|10
1737549850000|2025-01-22 12:44:10|32921.3|32861.3|32921.3|32861.3|32921.3|32861.3|32921.3|32861.3|0
1737549870000|2025-01-22 12:44:30|32923|32863|32913.8|32873.8|32923|32873.8|32913.8|32863|3
1737549880000|2025-01-22 12:44:40|32912|32872|32901|32861|32916|32872|32901|32856|1
1737549890000|2025-01-22 12:44:50|32890.3|32870.3|32902.8|32862.8|32902.8|32872|32888.5|32862.8|2
1737549900000|2025-01-22 12:45:00|32904.3|32864.3|32909.5|32869.5|32909.5|32869.5|32904.3|32864.3|0
1737549910000|2025-01-22 12:45:10|32907.8|32867.8|32906.3|32866.3|32907.8|32877|32897|32866.3|3
1737549920000|2025-01-22 12:45:20|32893.8|32873.8|32893.8|32873.8|32893.8|32873.8|32893.8|32873.8|0
1737549930000|2025-01-22 12:45:30|32891.3|32871.3|32891.3|32871.3|32891.3|32871.3|32891.3|32871.3|0
1737549940000|2025-01-22 12:45:40|32890.5|32870.5|32895.3|32855.3|32896.3|32870.5|32888.8|32854.5|1
1737549950000|2025-01-22 12:45:50|||||||||1
1737549960000|2025-01-22 12:46:00|32892.8|32852.8|32892.8|32852.8|32892.8|32852.8|32892.8|32852.8|0
1737549970000|2025-01-22 12:46:10|32882|32862|32891.3|32851.3|32891.3|32862|32882|32851.3|1
1737549980000|2025-01-22 12:46:20|32883.5|32863.5|32892.8|32852.8|32892.8|32863.5|32880.3|32852.8|6
1737550000000|2025-01-22 12:46:40|32894.5|32854.5|32892|32872|32894.5|32872|32887.8|32854.5|2
1737550020000|2025-01-22 12:47:00|32890.3|32870.3|32890.3|32870.3|32890.3|32870.3|32890.3|32870.3|0
1737550030000|2025-01-22 12:47:10|32892|32872|32892|32872|32892|32872|32892|32872|0
1737550040000|2025-01-22 12:47:20|32899.5|32859.5|32899.5|32859.5|32899.5|32859.5|32899.5|32859.5|0
1737550050000|2025-01-22 12:47:30|32897.8|32857.8|32897.8|32857.8|32897.8|32857.8|32897.8|32857.8|0
1737550130000|2025-01-22 12:48:50|32894.5|32854.5|32882|32862|32894.5|32862|32882|32854.5|0
1737550140000|2025-01-22 12:49:00|32894.5|32854.5|32882.8|32842.8|32894.5|32857|32877|32842.8|23
1737550190000|2025-01-22 12:49:50|32886|32846|32886|32846|32886|32846|32886|32846|0
1737550200000|2025-01-22 12:50:00|32888.5|32848.5|32891|32851|32891|32851|32888.5|32848.5|0
1737550210000|2025-01-22 12:50:10|32894.5|32854.5|32911.8|32851.8|32911.8|32859.5|32894.5|32851.8|9
1737550220000|2025-01-22 12:50:20|32902.5|32882.5|32906|32886|32906|32886|32902.5|32882.5|1
1737550230000|2025-01-22 12:50:30|32907.8|32887.8|32907.8|32887.8|32907.8|32887.8|32907.8|32887.8|0
1737550240000|2025-01-22 12:50:40|32908.5|32888.5|32908.5|32888.5|32908.5|32888.5|32908.5|32888.5|1
1737550250000|2025-01-22 12:50:50|32907.8|32887.8|32908.5|32888.5|32908.5|32888.5|32907.8|32887.8|0
1737550260000|2025-01-22 12:51:00|32907|32887|32907|32887|32907|32887|32907|32887|22
1737550270000|2025-01-22 12:51:10|32902.8|32882.8|32903.5|32883.5|32903.5|32883.5|32902.8|32882.8|0
1737550280000|2025-01-22 12:51:20|32901|32881|32903.5|32883.5|32903.5|32883.5|32901|32881|0
1737550300000|2025-01-22 12:51:40|32906|32886|32907.8|32887.8|32907.8|32887.8|32906|32886|0
1737550310000|2025-01-22 12:51:50|32910.3|32890.3|32910.3|32890.3|32921|32890.3|32910.3|32881|2
1737550320000|2025-01-22 12:52:00|32921|32881|32913.5|32893.5|32921|32893.5|32910.3|32881|0
1737550330000|2025-01-22 12:52:10|32915.3|32895.3|32916|32896|32916|32896|32915.3|32895.3|3
1737550340000|2025-01-22 12:52:20|32916.8|32896.8|32918.5|32898.5|32918.5|32898.5|32916|32896|2
1737550350000|2025-01-22 12:52:30|32917|32897|32916|32896|32917|32897|32916|32896|1
1737550360000|2025-01-22 12:52:40|32915.3|32895.3|32917.7|32897.7|32917.7|32897.7|32915.3|32895.3|2
1737550370000|2025-01-22 12:52:50|32930.2|32910.2|32930.2|32910.2|32930.2|32910.2|32930.2|32910.2|2
1737550380000|2025-01-22 12:53:00|32931|32911|32953.7|32933.7|32953.7|32933.7|32931|32911|7
1737550390000|2025-01-22 12:53:10|32954.5|32934.5|32952|32932|32956.2|32936.2|32952|32932|3
1737550400000|2025-01-22 12:53:20|32951.2|32931.2|32951.2|32931.2|32951.2|32931.2|32951.2|32931.2|0
1737550410000|2025-01-22 12:53:30|32941.7|32921.7|32926.2|32906.2|32941.7|32921.7|32926.2|32906.2|1
1737550420000|2025-01-22 12:53:40|32922|32902|32922.7|32902.7|32922.7|32902.7|32920.2|32900.2|3
1737550430000|2025-01-22 12:53:50|32932.7|32912.7|32932.7|32912.7|32932.7|32912.7|32932.7|32912.7|0
1737550440000|2025-01-22 12:54:00|32946.8|32906.8|32943.5|32923.5|32952.7|32923.5|32941.8|32906.8|6
1737550450000|2025-01-22 12:54:10|32941.8|32921.8|32944.3|32924.3|32944.3|32924.3|32941.8|32921.8|0
1737550460000|2025-01-22 12:54:20|32942.5|32922.5|32939.5|32919.5|32951|32922.5|32939.5|32911|2
1737550470000|2025-01-22 12:54:30|32940.2|32920.2|32940.2|32920.2|32940.2|32920.2|32940.2|32920.2|0
1737550480000|2025-01-22 12:54:40|32938.5|32918.5|32938.5|32918.5|32938.5|32918.5|32938.5|32918.5|0
1737550490000|2025-01-22 12:54:50|32946|32906|32920.2|32900.2|32947.5|32906|32920.2|32887.5|1
1737550500000|2025-01-22 12:55:00|32931|32891|32931|32891|32931|32891|32931|32891|0
1737550510000|2025-01-22 12:55:10|32932.7|32892.7|32927|32907|32932.7|32907|32927|32892.7|0
1737550520000|2025-01-22 12:55:20|||||||||1
1737550530000|2025-01-22 12:55:30|32929.5|32909.5|32929.5|32909.5|32929.5|32909.5|32929.5|32909.5|0
1737550540000|2025-01-22 12:55:40|32928.7|32908.7|32924.5|32904.5|32928.7|32908.7|32924.5|32904.5|0
1737550560000|2025-01-22 12:56:00|32922.7|32902.7|32922|32902|32922.7|32902.7|32922|32902|2
1737550570000|2025-01-22 12:56:10|32920.2|32900.2|32915.5|32895.5|32920.2|32900.2|32915.5|32895.5|0
1737550580000|2025-01-22 12:56:20|32912|32892|32919.5|32879.5|32919.5|32892|32912|32879.5|0
1737550590000|2025-01-22 12:56:30|32917|32897|32918.5|32898.5|32918.5|32898.5|32917|32897|9
1737550600000|2025-01-22 12:56:40|32929.5|32889.5|32922.7|32882.7|32929.5|32897|32917|32882.7|2
1737550610000|2025-01-22 12:56:50|||||||||2
1737550620000|2025-01-22 12:57:00|32926.2|32886.2|32924.5|32904.5|32926.2|32904.5|32917.7|32886.2|1
1737550630000|2025-01-22 12:57:10|32927.7|32907.7|32927.7|32907.7|32927.7|32907.7|32927.7|32907.7|1
1737550650000|2025-01-22 12:57:30|32929.5|32909.5|32875.5|32855.5|32929.5|32909.5|32875.5|32855.5|27
1737550660000|2025-01-22 12:57:40|32873.7|32853.7|32873.7|32853.7|32873.7|32853.7|32873.7|32853.7|2
1737550670000|2025-01-22 12:57:50|32875.5|32855.5|32878.2|32858.2|32880.5|32860.5|32875.5|32855.5|2
1737550680000|2025-01-22 12:58:00|32873|32853|32875.5|32855.5|32875.5|32855.5|32873|32853|2
1737550690000|2025-01-22 12:58:10|32880.5|32860.5|32892.7|32852.7|32892.7|32862|32880.5|32852.7|1
1737550700000|2025-01-22 12:58:20|32882|32862|32891.2|32851.2|32894.5|32862|32882|32834.5|3
1737550710000|2025-01-22 12:58:30|32890.5|32850.5|32890.5|32850.5|32890.5|32850.5|32890.5|32850.5|0
1737550730000|2025-01-22 12:58:50|32886.2|32846.2|32884.5|32844.5|32886.2|32846.2|32882|32842|2
1737550740000|2025-01-22 12:59:00|32886.2|32846.2|32890.5|32850.5|32890.5|32850.5|32886.2|32846.2|0
1737550750000|2025-01-22 12:59:10|32893|32853|32893|32853|32893|32853|32893|32853|0
1737550770000|2025-01-22 12:59:30|32895.5|32855.5|32895.5|32855.5|32895.5|32855.5|32893|32853|0
1737550780000|2025-01-22 12:59:40|32893|32853|32893|32853|32893|32853|32893|32853|0
1737550790000|2025-01-22 12:59:50|32894.7|32854.7|32894.7|32854.7|32894.7|32854.7|32894.7|32854.7|0
1737550800000|2025-01-22 13:00:00|32898|32858|32885.5|32865.5|32898|32865.5|32885.5|32856.2|4
1737550810000|2025-01-22 13:00:10|32886.2|32866.2|32888|32868|32888|32868|32886.2|32866.2|1
1737550820000|2025-01-22 13:00:20|32888.7|32868.7|32903|32883|32909.7|32883|32888.7|32868.7|8
1737550830000|2025-01-22 13:00:30|32905.5|32885.5|32905.5|32885.5|32905.5|32885.5|32905.5|32885.5|0
1737550840000|2025-01-22 13:00:40|32911.2|32891.2|32917.2|32897.2|32928.7|32897.2|32911.2|32885.2|0
1737550850000|2025-01-22 13:00:50|32929.7|32889.7|32923.7|32903.7|32929.7|32903.7|32919.7|32889.7|3
1737550860000|2025-01-22 13:01:00|32936.2|32896.2|32950.5|32930.5|32950.5|32930.5|32935.5|32896.2|13
1737550870000|2025-01-22 13:01:10|32955.5|32935.5|32938|32918|32955.5|32935.5|32938|32918|22
1737550880000|2025-01-22 13:01:20|32938.7|32918.7|32938|32918|32940.5|32920.5|32938|32918|3
1737550890000|2025-01-22 13:01:30|32940.5|32920.5|32941.2|32921.2|32941.2|32921.2|32940.5|32920.5|1
1737550900000|2025-01-22 13:01:40|32942|32922|32973|32933|32973|32942.2|32941.2|32921.2|12
1737550910000|2025-01-22 13:01:50|32962.2|32942.2|32993.7|32973.7|32993.7|32973.7|32962.2|32934.7|24
1737550920000|2025-01-22 13:02:00|32991.2|32971.2|32977.2|32957.2|32991.2|32971.2|32976.4|32956.4|2
1737550930000|2025-01-22 13:02:10|32976.4|32956.4|32976.4|32956.4|32976.4|32956.4|32976.4|32956.4|0
1737550940000|2025-01-22 13:02:20|32969.7|32949.7|32969.7|32949.7|32969.7|32949.7|32969.7|32949.7|2
1737550960000|2025-01-22 13:02:40|32973.7|32953.7|32993.7|32953.7|32993.7|32953.7|32973.7|32946|2
1737550970000|2025-01-22 13:02:50|32999.7|32959.7|32995.5|32975.5|32999.7|32975.5|32991.2|32959.7|1
1737550980000|2025-01-22 13:03:00|32993.7|32973.7|32993.7|32973.7|32993.7|32973.7|32993.7|32973.7|14
1737550990000|2025-01-22 13:03:10|32989.2|32969.2|32994.7|32954.7|32994.7|32969.2|32977|32951.2|1
1737551000000|2025-01-22 13:03:20|32985.5|32965.5|32983|32963|32985.5|32965.5|32983|32963|12
1737551010000|2025-01-22 13:03:30|||||||||2
1737551020000|2025-01-22 13:03:40|32993|32973|32997.2|32977.2|32997.2|32977.2|32993|32973|8
1737551030000|2025-01-22 13:03:50|32998.7|32978.7|33000.5|32980.5|33000.5|32980.5|32998.7|32978.7|11
1737551040000|2025-01-22 13:04:00|32999.7|32979.7|32995.5|32975.5|33000.5|32980.5|32995.5|32975.5|4
1737551050000|2025-01-22 13:04:10|32998|32978|33000.5|32980.5|33000.5|32980.5|32996.2|32976.2|7
1737551060000|2025-01-22 13:04:20|32997|32977|32995.5|32975.5|32998|32978|32995.5|32975.5|3
1737551070000|2025-01-22 13:04:30|32995.4|32975.4|32995.4|32975.4|32995.4|32975.4|32995.4|32975.4|4
1737551080000|2025-01-22 13:04:40|33012.9|32972.9|33005.4|32985.4|33012.9|32985.4|33005.4|32971.2|34
1737551090000|2025-01-22 13:04:50|33003.7|32983.7|32996.2|32976.2|33003.7|32983.7|32996.2|32976.2|10
1737551100000|2025-01-22 13:05:00|32997|32977|32986.2|32966.2|32998.7|32978.7|32985.4|32965.4|16
1737551110000|2025-01-22 13:05:10|32992|32972|32990.4|32970.4|32992|32972|32990.4|32970.4|3
1737551120000|2025-01-22 13:05:20|32982.9|32962.9|32967.9|32947.9|32987.9|32962.9|32967.9|32940.2|9
1737551130000|2025-01-22 13:05:30|32965.4|32945.4|32975.4|32955.4|32975.4|32955.4|32965.4|32945.4|2
1737551140000|2025-01-22 13:05:40|32974.7|32954.7|32973.9|32953.9|32974.7|32954.7|32973.9|32953.9|3
1737551150000|2025-01-22 13:05:50|32974.7|32954.7|32947.4|32927.4|32978.4|32956.4|32947.4|32927.4|5
1737551160000|2025-01-22 13:06:00|32945.7|32925.7|32941.4|32921.4|32945.7|32925.7|32941.4|32921.4|0
1737551170000|2025-01-22 13:06:10|32942.9|32922.9|32942.2|32922.2|32947.2|32927.2|32942.2|32922.2|13
1737551180000|2025-01-22 13:06:20|32942.9|32922.9|32942.9|32922.9|32942.9|32922.9|32942.9|32922.9|1
1737551190000|2025-01-22 13:06:30|32944.7|32924.7|32944.7|32924.7|32944.7|32924.7|32944.7|32924.7|2
1737551200000|2025-01-22 13:06:40|32948.9|32928.9|32948.9|32928.9|32948.9|32928.9|32948.9|32928.9|6
1737551210000|2025-01-22 13:06:50|||||||||1
1737551230000|2025-01-22 13:07:10|32949.7|32929.7|32943.9|32923.9|32952.2|32932.2|32943.9|32923.9|3
1737551250000|2025-01-22 13:07:30|32941.4|32921.4|32942.2|32922.2|32942.2|32922.2|32938.9|32918.9|1
1737551260000|2025-01-22 13:07:40|32945.7|32925.7|32956.4|32936.4|32956.4|32936.4|32945.7|32925.7|0
1737551280000|2025-01-22 13:08:00|32958.2|32938.2|32958.2|32938.2|32958.2|32938.2|32958.2|32938.2|1
1737551290000|2025-01-22 13:08:10|32954.7|32934.7|32951.4|32931.4|32954.7|32934.7|32951.4|32931.4|6
1737551310000|2025-01-22 13:08:30|32953.2|32933.2|32953.2|32933.2|32953.2|32933.2|32953.2|32933.2|1
1737551320000|2025-01-22 13:08:40|32953.9|32933.9|32953.9|32933.9|32953.9|32933.9|32953.9|32933.9|2
1737551330000|2025-01-22 13:08:50|32955.7|32935.7|32959.7|32939.7|32959.7|32939.7|32955.7|32935.7|5
1737551340000|2025-01-22 13:09:00|32958.2|32938.2|32955.7|32935.7|32958.2|32938.2|32955.7|32935.7|2
1737551350000|2025-01-22 13:09:10|32953.9|32933.9|32953.9|32933.9|32953.9|32933.9|32953.9|32933.9|0
1737551360000|2025-01-22 13:09:20|32953.2|32933.2|32950.7|32930.7|32953.2|32933.2|32950.7|32930.7|1
1737551370000|2025-01-22 13:09:30|32951.4|32931.4|32951.4|32931.4|32953.2|32933.2|32951.4|32931.4|0
1737551400000|2025-01-22 13:10:00|32948.9|32928.9|32948.9|32928.9|32948.9|32928.9|32948.9|32928.9|2
1737551410000|2025-01-22 13:10:10|32949.7|32929.7|32973.2|32953.2|32973.2|32953.2|32949.7|32929.7|2
1737551430000|2025-01-22 13:10:30|32973.9|32953.9|32973.9|32953.9|32973.9|32953.9|32973.9|32953.9|0
1737551440000|2025-01-22 13:10:40|||||||||1
1737551450000|2025-01-22 13:10:50|32973.2|32953.2|32973.2|32953.2|32973.2|32953.2|32973.2|32953.2|0
1737551460000|2025-01-22 13:11:00|32971.4|32951.4|32973.9|32953.9|32976.4|32956.4|32971.4|32951.4|0
1737551470000|2025-01-22 13:11:10|32974.7|32954.7|32976.4|32956.4|32976.4|32956.4|32973.9|32953.9|0
1737551490000|2025-01-22 13:11:30|||||||||1
1737551500000|2025-01-22 13:11:40|32978.2|32958.2|32978.2|32958.2|32978.2|32958.2|32978.2|32958.2|2
1737551520000|2025-01-22 13:12:00|32983.9|32963.9|32983.9|32963.9|32983.9|32963.9|32983.9|32963.9|2
1737551530000|2025-01-22 13:12:10|32999.9|32959.9|33002.4|32962.4|33002.4|32962.4|32999.9|32959.9|1
1737551540000|2025-01-22 13:12:20|32999.9|32959.9|32999.9|32959.9|32999.9|32959.9|32999.9|32959.9|2
1737551550000|2025-01-22 13:12:30|33002.4|32962.4|33002.4|32962.4|33002.4|32962.4|33002.4|32962.4|0
1737551560000|2025-01-22 13:12:40|32999.9|32959.9|32999.9|32959.9|32999.9|32959.9|32999.9|32959.9|0
1737551580000|2025-01-22 13:13:00|32991.4|32971.4|32991.4|32971.4|32993.2|32973.2|32991.4|32971.4|0
1737551590000|2025-01-22 13:13:10|32989.7|32969.7|32979.9|32959.9|32989.7|32969.7|32979.9|32959.9|9
1737551600000|2025-01-22 13:13:20|32976.4|32956.4|32971.4|32951.4|32977.2|32957.2|32971.4|32951.4|4
1737551610000|2025-01-22 13:13:30|32969.7|32949.7|32961.4|32941.4|32971.4|32949.7|32957.2|32929.7|0
1737551620000|2025-01-22 13:13:40|32958.9|32938.9|32958.9|32938.9|32961.4|32941.4|32958.9|32938.9|0
1737551640000|2025-01-22 13:14:00|32961.4|32941.4|32962.2|32942.2|32962.2|32942.2|32960.7|32940.7|1
1737551650000|2025-01-22 13:14:10|32960.7|32940.7|32966.9|32946.9|32966.9|32946.9|32960.7|32940.7|4
1737551660000|2025-01-22 13:14:20|32977.7|32937.7|32968.4|32948.4|32977.7|32948.4|32968.4|32937.7|0
1737551670000|2025-01-22 13:14:30|32980.7|32960.7|32979.9|32959.9|32982.4|32962.4|32979.9|32959.9|5
1737551680000|2025-01-22 13:14:40|32984.9|32964.9|32984.1|32964.1|32984.9|32964.9|32982.4|32962.4|0
1737551690000|2025-01-22 13:14:50|32980.7|32960.7|32980.7|32960.7|32980.7|32960.7|32980.7|32960.7|4
1737551700000|2025-01-22 13:15:00|32984.9|32964.9|32969.9|32949.9|32986.4|32964.9|32965.7|32926.4|26
1737551710000|2025-01-22 13:15:10|32964.9|32944.9|32967.4|32947.4|32967.4|32947.4|32964.9|32944.9|0
1737551720000|2025-01-22 13:15:20|32969.9|32949.9|32972.4|32952.4|32972.4|32952.4|32969.9|32949.9|1
1737551730000|2025-01-22 13:15:30|32973.2|32953.2|32974.9|32954.9|32977.4|32957.4|32973.2|32953.2|1
1737551740000|2025-01-22 13:15:40|32974.1|32954.1|32974.1|32954.1|32974.1|32954.1|32974.1|32954.1|0
1737551750000|2025-01-22 13:15:50|32972.4|32952.4|32972.4|32952.4|32972.4|32952.4|32972.4|32952.4|0
1737551760000|2025-01-22 13:16:00|32971.6|32951.6|32978.7|32958.7|32981.4|32958.7|32966.6|32941.4|10
1737551770000|2025-01-22 13:16:10|32985.7|32965.7|32984.1|32964.1|32994.9|32965.7|32984.1|32954.9|3
1737551780000|2025-01-22 13:16:20|32981.6|32961.6|32981.6|32961.6|32981.6|32961.6|32981.6|32961.6|0
1737551790000|2025-01-22 13:16:30|32984.9|32964.9|32984.9|32964.9|32984.9|32964.9|32984.9|32964.9|1
1737551800000|2025-01-22 13:16:40|32989.1|32969.1|32989.1|32969.1|32989.1|32969.1|32989.1|32969.1|0
1737551810000|2025-01-22 13:16:50|32986.6|32966.6|32994.1|32974.1|32994.1|32974.1|32986.6|32966.6|0
1737551820000|2025-01-22 13:17:00|33004.9|32964.9|32997.4|32977.4|33006.6|32977.4|32997.4|32964.9|7
1737551860000|2025-01-22 13:17:40|32994.9|32974.9|32977.4|32957.4|32994.9|32974.9|32977.4|32957.4|13
1737551870000|2025-01-22 13:17:50|32970.6|32950.6|32967.4|32947.4|32970.6|32950.6|32967.4|32947.4|0
1737551880000|2025-01-22 13:18:00|32964.9|32944.9|32973.9|32953.9|32973.9|32953.9|32964.9|32944.9|2
1737551890000|2025-01-22 13:18:10|32984.7|32944.7|32980.6|32960.6|32988.1|32960.6|32980.6|32944.7|0
1737551900000|2025-01-22 13:18:20|32979.9|32959.9|32972.4|32952.4|32982.4|32962.4|32972.4|32952.4|5
1737551910000|2025-01-22 13:18:30|||||||||1
1737551920000|2025-01-22 13:18:40|32969.9|32949.9|32969.9|32949.9|32969.9|32949.9|32969.9|32949.9|3
1737551930000|2025-01-22 13:18:50|32970.6|32950.6|32969.9|32949.9|32970.6|32950.6|32969.9|32949.9|0
1737551940000|2025-01-22 13:19:00|32967.4|32947.4|32955.6|32935.6|32967.4|32947.4|32955.6|32935.6|1
1737551950000|2025-01-22 13:19:10|32954.1|32934.1|32952.4|32932.4|32954.1|32934.1|32952.4|32932.4|0
1737551960000|2025-01-22 13:19:20|32963.1|32923.1|32952.4|32932.4|32963.1|32932.4|32952.4|32923.1|0
1737551970000|2025-01-22 13:19:30|32963.1|32923.1|32950.6|32930.6|32963.1|32932.4|32950.6|32923.1|1
1737551980000|2025-01-22 13:19:40|32954.9|32934.9|32952.4|32932.4|32954.9|32934.9|32949.9|32929.9|0
1737551990000|2025-01-22 13:19:50|32953.1|32933.1|32984.4|32924.4|32984.4|32939.9|32953.1|32923.7|8
1737552000000|2025-01-22 13:20:00|32985.6|32965.6|32989.9|32969.9|32990.6|32970.6|32985.6|32965.6|2
1737552030000|2025-01-22 13:20:30|32986.4|32966.4|32984.9|32964.9|32986.4|32966.4|32984.9|32964.9|2
1737552040000|2025-01-22 13:20:40|32984.1|32964.1|32964.9|32944.9|32984.1|32964.1|32964.9|32944.9|9
1737552050000|2025-01-22 13:20:50|32964.1|32944.1|32955.6|32935.6|32964.1|32944.1|32955.6|32935.6|0
1737552060000|2025-01-22 13:21:00|32954.9|32934.9|32928.4|32908.4|32956.6|32934.9|32928.4|32896.6|18
1737552070000|2025-01-22 13:21:10|32935.9|32915.9|32943.4|32923.4|32943.4|32923.4|32935.9|32915.9|2
1737552090000|2025-01-22 13:21:30|32944.1|32924.1|32944.1|32924.1|32944.1|32924.1|32944.1|32924.1|0
1737552100000|2025-01-22 13:21:40|32946.6|32926.6|32948.4|32928.4|32948.4|32928.4|32946.6|32926.6|0
1737552110000|2025-01-22 13:21:50|32946.6|32926.6|32945.9|32925.9|32946.6|32926.6|32945.9|32925.9|2
1737552120000|2025-01-22 13:22:00|32944.1|32924.1|32943.4|32923.4|32948.4|32928.4|32943.4|32923.4|7
1737552130000|2025-01-22 13:22:10|32942.6|32922.6|32963.4|32923.4|32963.4|32923.4|32935.1|32913.1|14
1737552140000|2025-01-22 13:22:20|32955.9|32935.9|32954.1|32934.1|32955.9|32935.9|32951.6|32931.6|2
1737552150000|2025-01-22 13:22:30|32955.9|32935.9|32951.9|32911.9|32955.9|32935.9|32947.6|32911.9|5
1737552160000|2025-01-22 13:22:40|32949.4|32909.4|32932.6|32912.6|32949.4|32917.6|32929.4|32905.1|16
1737552170000|2025-01-22 13:22:50|32929.1|32909.1|32929.4|32909.4|32940.1|32909.4|32925.1|32898.4|7
1737552180000|2025-01-22 13:23:00|32928.6|32908.6|32939.4|32919.4|32939.4|32919.4|32927.6|32907.6|11
1737552190000|2025-01-22 13:23:10|32941.9|32921.9|32954.1|32934.1|32954.1|32934.1|32941.9|32921.9|1
1737552200000|2025-01-22 13:23:20|32953.4|32933.4|32951.9|32931.9|32953.4|32933.4|32951.1|32931.1|0
1737552210000|2025-01-22 13:23:30|32953.6|32933.6|32945.9|32925.9|32955.1|32935.1|32944.1|32924.1|6
1737552230000|2025-01-22 13:23:50|32945.1|32925.1|32935.1|32915.1|32945.1|32925.1|32935.1|32915.1|2
1737552240000|2025-01-22 13:24:00|32929.4|32909.4|32929.4|32909.4|32929.4|32909.4|32926.9|32906.9|4
1737552250000|2025-01-22 13:24:10|32934.4|32914.4|32946.9|32906.9|32946.9|32914.4|32934.4|32906.9|1
1737552280000|2025-01-22 13:24:40|32934.4|32914.4|32934.4|32914.4|32934.4|32914.4|32934.4|32914.4|2
1737552300000|2025-01-22 13:25:00|32936.1|32916.1|32946.9|32926.9|32946.9|32926.9|32936.1|32916.1|2
1737552310000|2025-01-22 13:25:10|32956.1|32936.1|32966.9|32926.9|32968.6|32936.1|32956.1|32926.9|9
1737552320000|2025-01-22 13:25:20|32968.6|32928.6|32983.6|32943.6|32983.6|32944.4|32962.6|32928.6|2
1737552330000|2025-01-22 13:25:30|32975.1|32955.1|32974.4|32954.4|32976.9|32956.9|32974.4|32954.4|3
1737552360000|2025-01-22 13:26:00|32981.9|32941.9|32957.8|32937.8|32981.9|32947.1|32957.8|32935.6|1
1737552370000|2025-01-22 13:26:10|32963.6|32923.6|32963.6|32923.6|32963.6|32923.6|32963.6|32923.6|0
1737552380000|2025-01-22 13:26:20|32951.1|32931.1|32947.8|32927.8|32960.3|32931.1|32947.8|32920.3|1
1737552390000|2025-01-22 13:26:30|32955.3|32915.3|32955.3|32915.3|32955.3|32915.3|32955.3|32915.3|1
1737552400000|2025-01-22 13:26:40|32940.3|32920.3|32940.3|32920.3|32940.3|32920.3|32940.3|32920.3|0
1737552430000|2025-01-22 13:27:10|32936.8|32916.8|32931.8|32911.8|32936.8|32916.8|32931.8|32911.8|3
1737552440000|2025-01-22 13:27:20|32931.1|32911.1|32931.1|32911.1|32931.1|32911.1|32931.1|32911.1|0
1737552450000|2025-01-22 13:27:30|32929.3|32909.3|32957.8|32917.8|32957.8|32917.8|32929.3|32909.1|2
1737552470000|2025-01-22 13:27:50|32963.6|32923.6|32954.3|32934.3|32963.6|32934.3|32954.3|32923.6|1
1737552480000|2025-01-22 13:28:00|32965.1|32925.1|32965.1|32925.1|32965.1|32925.1|32965.1|32925.1|1
1737552490000|2025-01-22 13:28:10|32968.6|32928.6|32965.9|32945.9|32968.6|32945.9|32960.1|32928.6|3
1737552500000|2025-01-22 13:28:20|32966.8|32946.8|32966.8|32946.8|32966.8|32946.8|32966.8|32946.8|3
1737552540000|2025-01-22 13:29:00|32967.6|32947.6|32965.9|32945.9|32968.4|32948.4|32965.9|32945.9|5
1737552550000|2025-01-22 13:29:10|32963.4|32943.4|32961.6|32941.6|32963.4|32943.4|32961.6|32941.6|2
1737552570000|2025-01-22 13:29:30|32955.8|32935.8|32955.8|32935.8|32955.8|32935.8|32955.8|32935.8|0
1737552580000|2025-01-22 13:29:40|32965.1|32925.1|32962.6|32942.6|32965.1|32942.6|32962.6|32925.1|1
1737552600000|2025-01-22 13:30:00|32967.6|32947.6|32962.6|32942.6|32976.8|32947.6|32962.6|32936.8|7
1737552630000|2025-01-22 13:30:30|32965.1|32945.1|32964.3|32944.3|32967.6|32947.6|32962.6|32942.6|1
1737552640000|2025-01-22 13:30:40|32965.8|32945.8|32967.6|32947.6|32967.6|32947.6|32965.8|32945.8|0
1737552650000|2025-01-22 13:30:50|32964.3|32944.3|32964.3|32944.3|32964.3|32944.3|32964.3|32944.3|0
1737552660000|2025-01-22 13:31:00|32965.1|32945.1|32970.1|32950.1|32970.1|32950.1|32965.1|32945.1|0
1737552670000|2025-01-22 13:31:10|32967.6|32947.6|32967.6|32947.6|32967.6|32947.6|32967.6|32947.6|0
1737552680000|2025-01-22 13:31:20|32966.8|32946.8|32965.1|32945.1|32966.8|32946.8|32965.1|32945.1|5
1737552690000|2025-01-22 13:31:30|32966.8|32946.8|32983.3|32963.3|32983.3|32963.3|32966.8|32946.8|9
1737552700000|2025-01-22 13:31:40|32985.8|32965.8|32985.1|32965.1|32985.8|32965.8|32985.1|32965.1|3
1737552710000|2025-01-22 13:31:50|||||||||2
1737552720000|2025-01-22 13:32:00|32986.8|32966.8|32994.8|32974.8|32995.6|32975.6|32986.8|32966.8|3
1737552730000|2025-01-22 13:32:10|32993.3|32973.3|32993.3|32973.3|32993.3|32973.3|32993.3|32973.3|0
1737552750000|2025-01-22 13:32:30|32991.6|32971.6|32991.6|32971.6|32991.6|32971.6|32991.6|32971.6|0
1737552760000|2025-01-22 13:32:40|32984.1|32964.1|32983.3|32963.3|32984.1|32964.1|32983.3|32963.3|1
1737552770000|2025-01-22 13:32:50|32977.6|32957.6|32978.3|32958.3|32978.3|32958.3|32977.6|32957.6|1
1737552780000|2025-01-22 13:33:00|32977.6|32957.6|32977.6|32957.6|32977.6|32957.6|32977.6|32957.6|0
1737552790000|2025-01-22 13:33:10|32976.8|32956.8|32959.3|32939.3|32981.8|32956.8|32959.3|32939.3|7
1737552800000|2025-01-22 13:33:20|32958.6|32938.6|32956.8|32936.8|32958.6|32938.6|32956.8|32936.8|0
1737552810000|2025-01-22 13:33:30|32956.1|32936.1|32946.8|32926.8|32956.1|32936.1|32946.8|32926.8|2
1737552820000|2025-01-22 13:33:40|32955.3|32915.3|32955.3|32915.3|32955.3|32915.3|32955.3|32915.3|0
1737552830000|2025-01-22 13:33:50|32948.6|32908.6|32934.3|32914.3|32948.6|32914.3|32934.3|32908.6|4
1737552840000|2025-01-22 13:34:00|32943.6|32903.6|32906.1|32886.1|32943.6|32906.8|32906.1|32875.3|9
1737552850000|2025-01-22 13:34:10|||||||||1
1737552860000|2025-01-22 13:34:20|32902.8|32882.8|32904.3|32884.3|32904.3|32884.3|32901.1|32881.1|5
1737552870000|2025-01-22 13:34:30|32909.3|32889.3|32916.1|32896.1|32920.1|32899.3|32909.3|32880.1|2
1737552880000|2025-01-22 13:34:40|32918.6|32898.6|32918.6|32898.6|32918.6|32898.6|32918.6|32898.6|0
1737552890000|2025-01-22 13:34:50|32913.6|32873.6|32899.3|32879.3|32913.6|32879.3|32899.3|32873.6|5
1737552900000|2025-01-22 13:35:00|32901.1|32881.1|32901.1|32881.1|32901.1|32881.1|32901.1|32881.1|0
1737552930000|2025-01-22 13:35:30|32907.3|32887.3|32917.6|32897.6|32917.6|32897.6|32907.3|32887.3|6
1737552940000|2025-01-22 13:35:40|||||||||1
1737552950000|2025-01-22 13:35:50|||||||||2
1737552960000|2025-01-22 13:36:00|32919.3|32899.3|32919.3|32899.3|32919.3|32899.3|32919.3|32899.3|1
1737552970000|2025-01-22 13:36:10|32921.1|32901.1|32891.1|32871.1|32921.1|32901.1|32891.1|32866.8|5
1737552980000|2025-01-22 13:36:20|32890.3|32870.3|32887.8|32867.8|32890.3|32870.3|32887.8|32867.8|0
1737552990000|2025-01-22 13:36:30|32886.3|32866.3|32885.3|32865.3|32886.3|32866.3|32882.8|32862.8|0
1737553000000|2025-01-22 13:36:40|32884.6|32864.6|32884.6|32864.6|32884.6|32864.6|32884.6|32864.6|1
1737553030000|2025-01-22 13:37:10|32882.3|32862.3|32885.6|32845.6|32885.6|32862.3|32882.3|32845.6|7
1737553040000|2025-01-22 13:37:20|32866.3|32846.3|32866.3|32846.3|32866.3|32846.3|32866.3|32846.3|1
1737553050000|2025-01-22 13:37:30|32861.1|32841.1|32861.1|32841.1|32861.1|32841.1|32861.1|32841.1|0
1737553060000|2025-01-22 13:37:40|32862.8|32842.8|32862.1|32842.1|32862.8|32842.8|32862.1|32842.1|0
1737553080000|2025-01-22 13:38:00|32863.8|32843.8|32874.6|32854.6|32874.6|32854.6|32862.1|32842.1|4
1737553090000|2025-01-22 13:38:10|32875.3|32855.3|32875.3|32855.3|32875.3|32855.3|32875.3|32855.3|1
1737553100000|2025-01-22 13:38:20|32877.8|32857.8|32873.6|32853.6|32877.8|32857.8|32873.6|32853.6|3
1737553110000|2025-01-22 13:38:30|32875.3|32855.3|32874.6|32854.6|32875.3|32855.3|32874.6|32854.6|2
1737553140000|2025-01-22 13:39:00|32872.8|32852.8|32872.1|32852.1|32875.3|32855.3|32872.1|32852.1|3
1737553150000|2025-01-22 13:39:10|32847.8|32827.8|32847.8|32827.8|32847.8|32827.8|32847.8|32827.8|2
1737553160000|2025-01-22 13:39:20|32855.5|32815.5|32872.3|32812.3|32872.3|32816.3|32852.1|32812.1|1
1737553170000|2025-01-22 13:39:30|32859.6|32839.6|32860.3|32840.3|32860.3|32840.3|32859.6|32839.6|0
1737553180000|2025-01-22 13:39:40|32865.3|32845.3|32869.6|32849.6|32869.6|32849.6|32865.3|32845.3|0
1737553190000|2025-01-22 13:39:50|||||||||2
1737553200000|2025-01-22 13:40:00|32866.1|32846.1|32849.5|32829.5|32866.1|32846.1|32849.5|32829.5|10
1737553210000|2025-01-22 13:40:10|32844.3|32824.3|32840.5|32820.5|32844.3|32824.3|32840.5|32820.5|1
1737553220000|2025-01-22 13:40:20|||||||||4
1737553230000|2025-01-22 13:40:30|32841.3|32821.3|32856.3|32836.3|32856.3|32836.3|32841.3|32821.3|2
1737553240000|2025-01-22 13:40:40|32872|32852|32895.3|32875.3|32903.8|32875.3|32872|32852|34
1737553250000|2025-01-22 13:40:50|32894.5|32874.5|32896.1|32876.1|32896.1|32876.1|32894.5|32874.5|0
1737553260000|2025-01-22 13:41:00|32894.5|32874.5|32894.5|32874.5|32894.5|32874.5|32894.5|32874.5|1
1737553280000|2025-01-22 13:41:20|32892.8|32872.8|32900.3|32860.3|32900.3|32872.8|32892.8|32860.3|0
1737553300000|2025-01-22 13:41:40|32887.8|32867.8|32884|32844|32893.8|32867.8|32879.8|32844|6
1737553310000|2025-01-22 13:41:50|32874.8|32854.8|32871.3|32851.3|32884|32854.8|32871.3|32844|1
1737553320000|2025-01-22 13:42:00|32869.8|32849.8|32871.3|32851.3|32880.5|32851.3|32868|32840.5|2
1737553330000|2025-01-22 13:42:10|32873|32853|32873|32853|32873|32853|32873|32853|0
1737553350000|2025-01-22 13:42:30|32883.8|32843.8|32873|32853|32885.5|32853|32871.3|32843.8|4
1737553360000|2025-01-22 13:42:40|32885.5|32845.5|32873|32853|32885.5|32853|32873|32845.5|0
1737553370000|2025-01-22 13:42:50|32871.3|32851.3|32873|32853|32873|32853|32871.3|32851.3|0
1737553380000|2025-01-22 13:43:00|32885.5|32845.5|32885.5|32845.5|32885.5|32845.5|32885.5|32845.5|2
1737553390000|2025-01-22 13:43:10|32888.5|32848.5|32903.8|32863.8|32903.8|32871.3|32888.5|32848.5|0
1737553400000|2025-01-22 13:43:20|32891.3|32871.3|32898.8|32878.8|32898.8|32878.8|32891.3|32871.3|2
1737553410000|2025-01-22 13:43:30|||||||||2
1737553420000|2025-01-22 13:43:40|32893.8|32873.8|32893.8|32873.8|32893.8|32873.8|32893.8|32873.8|0
1737553430000|2025-01-22 13:43:50|32893|32873|32893|32873|32893|32873|32893|32873|1
1737553440000|2025-01-22 13:44:00|32892.3|32872.3|32887|32867|32892.3|32872.3|32887|32867|4
1737553450000|2025-01-22 13:44:10|32886.3|32866.3|32886.3|32866.3|32887|32867|32886.3|32866.3|1
1737553470000|2025-01-22 13:44:30|32887|32867|32887|32867|32887|32867|32887|32867|1
1737553480000|2025-01-22 13:44:40|32888.8|32868.8|32888.8|32868.8|32888.8|32868.8|32888.8|32868.8|0
1737553500000|2025-01-22 13:45:00|||||||||2
1737553510000|2025-01-22 13:45:10|32892.5|32872.5|32901.3|32881.3|32901.3|32881.3|32892.5|32872.5|2
1737553520000|2025-01-22 13:45:20|32906.3|32886.3|32906.3|32886.3|32906.3|32886.3|32906.3|32886.3|0
1737553550000|2025-01-22 13:45:50|32911.3|32891.3|32916.3|32896.3|32916.3|32896.3|32911.3|32891.3|4
1737553560000|2025-01-22 13:46:00|||||||||2
1737553570000|2025-01-22 13:46:10|32913.8|32893.8|32913|32893|32913.8|32893.8|32912|32892|1
1737553580000|2025-01-22 13:46:20|||||||||3
1737553590000|2025-01-22 13:46:30|32907.8|32887.8|32917|32877|32917|32887.8|32907.8|32877|2
1737553600000|2025-01-22 13:46:40|32905.5|32885.5|32903.8|32883.8|32906.3|32886.3|32903.8|32883.8|1
1737553620000|2025-01-22 13:47:00|32907|32887|32907|32887|32907|32887|32907|32887|0
1737553640000|2025-01-22 13:47:20|32909.5|32889.5|32909.5|32889.5|32909.5|32889.5|32909.5|32889.5|2
1737553650000|2025-01-22 13:47:30|32907|32887|32907|32887|32907|32887|32907|32887|1
1737553680000|2025-01-22 13:48:00|32908.8|32888.8|32912|32892|32912|32892|32908.8|32888.8|1
1737553690000|2025-01-22 13:48:10|32911.3|32891.3|32911.3|32891.3|32911.3|32891.3|32911.3|32891.3|0
1737553730000|2025-01-22 13:48:50|32912|32892|32911.3|32891.3|32912|32892|32911.3|32891.3|1
1737553740000|2025-01-22 13:49:00|32913.8|32893.8|32914.5|32894.5|32914.5|32894.5|32913.8|32893.8|5
1737553750000|2025-01-22 13:49:10|32915.3|32895.3|32915.3|32895.3|32915.3|32895.3|32915.3|32895.3|0
1737553760000|2025-01-22 13:49:20|32914.5|32894.5|32908.8|32888.8|32916.3|32896.3|32908.8|32888.8|7
1737553770000|2025-01-22 13:49:30|||||||||1
1737553780000|2025-01-22 13:49:40|32907|32887|32907|32887|32907|32887|32907|32887|0
1737553790000|2025-01-22 13:49:50|32906.3|32886.3|32906.3|32886.3|32906.3|32886.3|32906.3|32886.3|3
1737553810000|2025-01-22 13:50:10|32898.8|32878.8|32883.8|32863.8|32898.8|32878.8|32883.8|32863.8|4
1737553820000|2025-01-22 13:50:20|32884.5|32864.5|32881.3|32861.3|32886.3|32866.3|32881.3|32861.3|1
1737553850000|2025-01-22 13:50:50|32882|32862|32882|32862|32882|32862|32882|32862|1
1737553860000|2025-01-22 13:51:00|32885.5|32865.5|32888.8|32868.8|32888.8|32868.8|32883.8|32863.8|2
1737553870000|2025-01-22 13:51:10|32890.5|32870.5|32893|32873|32903.8|32873|32890.5|32863.8|3
1737553880000|2025-01-22 13:51:20|32898|32878|32901.3|32881.3|32901.3|32881.3|32898|32878|5
1737553890000|2025-01-22 13:51:30|32903|32883|32905.5|32885.5|32905.5|32885.5|32903|32883|0
1737553900000|2025-01-22 13:51:40|32908|32888|32913.8|32893.8|32913.8|32893.8|32908|32888|4
1737553910000|2025-01-22 13:51:50|32917.8|32897.8|32928.5|32908.5|32933.5|32908.5|32917.8|32893.5|1
1737553920000|2025-01-22 13:52:00|32937|32917|32951.3|32931.3|32953.8|32933.8|32937|32913.8|15
1737553930000|2025-01-22 13:52:10|32953.8|32933.8|32956.3|32936.3|32956.3|32936.3|32953.8|32933.8|2
1737553940000|2025-01-22 13:52:20|32967|32947|32969.3|32949.3|32969.3|32949.3|32967|32947|13
1737553950000|2025-01-22 13:52:30|32970|32950|32963.8|32943.8|32974.5|32954.5|32963.8|32943.8|2
1737553960000|2025-01-22 13:52:40|32966.3|32946.3|32963|32943|32966.3|32946.3|32963|32943|0
1737553980000|2025-01-22 13:53:00|32963.8|32943.8|32968.8|32948.8|32968.8|32948.8|32963.8|32943.8|1
1737553990000|2025-01-22 13:53:10|32969.5|32949.5|32971.3|32951.3|32973.8|32953.8|32969.5|32949.5|2
1737554000000|2025-01-22 13:53:20|32973.8|32953.8|32971.3|32951.3|32973.8|32953.8|32968.8|32948.8|2
1737554010000|2025-01-22 13:53:30|32968.8|32948.8|32977.8|32957.8|32979.5|32959.5|32968.8|32948.8|11
1737554020000|2025-01-22 13:53:40|32978.5|32958.5|32984.3|32964.3|32984.3|32964.3|32978.5|32958.5|9
1737554040000|2025-01-22 13:54:00|32983.5|32963.5|32983.5|32963.5|32983.5|32963.5|32983.5|32963.5|3
1737554050000|2025-01-22 13:54:10|32981.8|32961.8|32981.8|32961.8|32981.8|32961.8|32981.8|32961.8|0
1737554060000|2025-01-22 13:54:20|32984.3|32964.3|32986|32966|32986|32966|32984.3|32964.3|6
1737554070000|2025-01-22 13:54:30|32983.5|32963.5|32983.5|32963.5|32983.5|32963.5|32983.5|32963.5|2
1737554080000|2025-01-22 13:54:40|32981.8|32961.8|32981.8|32961.8|32981.8|32961.8|32981.8|32961.8|0
1737554090000|2025-01-22 13:54:50|32980.3|32960.3|32978.5|32958.5|32980.3|32960.3|32978.5|32958.5|1
1737554100000|2025-01-22 13:55:00|32981|32961|32976.8|32956.8|32981|32961|32976.8|32956.8|1
1737554110000|2025-01-22 13:55:10|32976|32956|32975.8|32955.8|32983.5|32956|32970.3|32943.5|30
1737554140000|2025-01-22 13:55:40|||||||||1
1737554150000|2025-01-22 13:55:50|32978.3|32958.3|32987.5|32967.5|32990.8|32970.8|32978.3|32958.3|11
1737554160000|2025-01-22 13:56:00|32986.8|32966.8|32983.5|32963.5|32986.8|32966.8|32983.5|32963.5|2
1737554180000|2025-01-22 13:56:20|32984.3|32964.3|32999|32979|32999|32979|32984.3|32964.3|34
1737554190000|2025-01-22 13:56:30|33000.8|32980.8|33001.5|32981.5|33002.3|32982.3|32999|32979|3
1737554200000|2025-01-22 13:56:40|32999.8|32979.8|33002.3|32982.3|33002.3|32982.3|32999.8|32979.8|2
1737554210000|2025-01-22 13:56:50|33005.8|32985.8|33005.8|32985.8|33005.8|32985.8|33005.8|32985.8|6
1737554220000|2025-01-22 13:57:00|33002.5|32982.5|32997.5|32977.5|33002.5|32982.5|32997.5|32977.5|1
1737554230000|2025-01-22 13:57:10|32996|32976|32996.8|32976.8|32996.8|32976.8|32996|32976|1
1737554240000|2025-01-22 13:57:20|32994.3|32974.3|32983.3|32963.3|32996|32976|32983.3|32963.3|4
1737554260000|2025-01-22 13:57:40|32985.8|32965.8|32983.3|32963.3|32985.8|32965.8|32983.3|32963.3|2
1737554270000|2025-01-22 13:57:50|32985.8|32965.8|32983.3|32963.3|32985.8|32965.8|32983.3|32963.3|1
1737554280000|2025-01-22 13:58:00|32980.8|32960.8|32993.3|32953.3|32993.3|32960.8|32980.8|32953.3|0
1737554310000|2025-01-22 13:58:30|32986.5|32966.5|32989|32969|32989|32969|32986.5|32966.5|10
1737554320000|2025-01-22 13:58:40|32990.8|32970.8|33002.3|32982.3|33002.3|32982.3|32990.8|32970.8|9
1737554330000|2025-01-22 13:58:50|33007.5|32987.5|32995.8|32975.8|33010|32990|32995.8|32975.8|10
1737554340000|2025-01-22 13:59:00|33000.8|32980.8|33005.5|32985.5|33005.5|32985.5|33000.8|32980.8|18
1737554350000|2025-01-22 13:59:10|33009.8|32989.8|33002.5|32982.5|33009.8|32989.8|33002.5|32982.5|8
1737554360000|2025-01-22 13:59:20|33003.3|32983.3|33003.3|32983.3|33003.3|32983.3|33000.8|32980.8|0
1737554380000|2025-01-22 13:59:40|33001.5|32981.5|33001.5|32981.5|33001.5|32981.5|33001.5|32981.5|0
1737554390000|2025-01-22 13:59:50|33003.3|32983.3|33003.3|32983.3|33003.3|32983.3|33003.3|32983.3|0
1737554400000|2025-01-22 14:00:00|33002.5|32982.5|33009|32989|33009|32989|33000.8|32980.8|3
1737554410000|2025-01-22 14:00:10|33008.3|32988.3|33008.3|32988.3|33008.3|32988.3|33007.5|32987.5|3
1737554420000|2025-01-22 14:00:20|33007.5|32987.5|33011.5|32991.5|33011.5|32991.5|33007.5|32987.5|5
1737554430000|2025-01-22 14:00:30|||||||||2
1737554440000|2025-01-22 14:00:40|33013.3|32993.3|33066.5|33046.5|33066.5|33046.5|33012.3|32992.3|92
1737554450000|2025-01-22 14:00:50|33064.8|33044.8|33047.5|33027.5|33064.8|33044.8|33047.5|33027.5|16
1737554460000|2025-01-22 14:01:00|33050.5|33030.5|33079.8|33059.8|33082.3|33062.3|33050.5|33030.5|30
1737554470000|2025-01-22 14:01:10|33077.3|33057.3|33072.5|33052.5|33077.3|33057.3|33072.3|33052.3|4
1737554480000|2025-01-22 14:01:20|33070.8|33050.8|33068.3|33048.3|33070.8|33050.8|33068.3|33048.3|6
1737554490000|2025-01-22 14:01:30|33064.8|33044.8|33062.3|33042.3|33064.8|33044.8|33061.5|33041.5|4
1737554500000|2025-01-22 14:01:40|33061.5|33041.5|33053.3|33033.3|33061.5|33041.5|33053.3|33033.3|3
1737554510000|2025-01-22 14:01:50|33052.5|33032.5|33045.8|33025.8|33052.5|33032.5|33045.8|33025.8|0
1737554520000|2025-01-22 14:02:00|33043.3|33023.3|33038.3|33018.3|33043.3|33023.3|33035|33015|21
1737554530000|2025-01-22 14:02:10|33035|33015|33032.5|33012.5|33038.3|33018.3|33032.5|33012.5|6
1737554540000|2025-01-22 14:02:20|33029.2|33009.2|33020.8|33000.8|33029.2|33009.2|33020.8|33000.8|2
1737554550000|2025-01-22 14:02:30|33018.3|32998.3|33013.3|32993.3|33019.2|32999.2|33013.3|32993.3|1
1737554560000|2025-01-22 14:02:40|33015.8|32995.8|33018.3|32998.3|33018.3|32998.3|33015.8|32995.8|0
1737554570000|2025-01-22 14:02:50|33018.2|32998.2|33028.2|33008.2|33035|33008.2|33018.2|32995|7
1737554580000|2025-01-22 14:03:00|33030.7|33010.7|33031.5|33011.5|33031.5|33011.5|33030.7|33010.7|2
1737554590000|2025-01-22 14:03:10|33033.2|33013.2|33034|33014|33034|33014|33030.7|33010.7|1
1737554600000|2025-01-22 14:03:20|33035|33015|33015.7|32995.7|33035|33015|33015.7|32995.7|5
1737554610000|2025-01-22 14:03:30|33016.5|32996.5|33016.5|32996.5|33016.5|32996.5|33016.5|32996.5|0
1737554620000|2025-01-22 14:03:40|33015.7|32995.7|33015|32995|33018.2|32998.2|33015|32995|1
1737554630000|2025-01-22 14:03:50|33014.2|32994.2|33014.2|32994.2|33015|32995|33014.2|32994.2|2
1737554640000|2025-01-22 14:04:00|33010|32990|33010.7|32990.7|33010.7|32990.7|33010|32990|2
1737554650000|2025-01-22 14:04:10|32987.5|32967.5|32988.2|32968.2|33000|32970.7|32987.5|32960|11
1737554660000|2025-01-22 14:04:20|32993.2|32973.2|33000.7|32980.7|33000.7|32980.7|32993.2|32973.2|3
1737554670000|2025-01-22 14:04:30|33010|32970|33008.2|32968.2|33010|32970|33008.2|32968.2|8
1737554680000|2025-01-22 14:04:40|33006.5|32966.5|33006.5|32966.5|33006.5|32966.5|33006.5|32966.5|1
1737554700000|2025-01-22 14:05:00|33004.7|32964.7|32991.5|32971.5|33004.7|32971.5|32991.5|32964.7|0
1737554710000|2025-01-22 14:05:10|32995|32975|33008.2|32988.2|33008.2|32988.2|32995|32975|3
1737554720000|2025-01-22 14:05:20|33009|32989|33022.5|33002.5|33022.5|33002.5|33009|32989|11
1737554730000|2025-01-22 14:05:30|33025|33005|33040|33020|33040|33020|33025|33005|3
1737554740000|2025-01-22 14:05:40|33042.5|33022.5|33045.7|33025.7|33045.7|33025.7|33042.5|33022.5|3
1737554750000|2025-01-22 14:05:50|||||||||6
1737554760000|2025-01-22 14:06:00|33039.2|33019.2|33048.2|33008.2|33048.2|33019.2|33030.7|33008.2|13
1737554770000|2025-01-22 14:06:10|33040.7|33020.7|33038.2|33018.2|33040.7|33020.7|33038.2|33018.2|5
1737554780000|2025-01-22 14:06:20|||||||||2
1737554790000|2025-01-22 14:06:30|33037.5|33017.5|33030.7|33010.7|33037.5|33017.5|33030.7|33010.7|0
1737554800000|2025-01-22 14:06:40|||||||||1
1737554810000|2025-01-22 14:06:50|33031.5|33011.5|33038.2|33018.2|33038.2|33018.2|33031.5|33011.5|1
1737554820000|2025-01-22 14:07:00|33035.2|33015.2|33022.5|33002.5|33035.2|33015.2|33022.5|33002.5|9
1737554830000|2025-01-22 14:07:10|33020|33000|33015.7|32995.7|33020|33000|33015.7|32995.7|2
1737554840000|2025-01-22 14:07:20|33018.2|32998.2|33018.2|32998.2|33018.2|32998.2|33018.2|32998.2|1
1737554850000|2025-01-22 14:07:30|33019|32999|33022.2|33002.2|33022.2|33002.2|33019|32999|7
1737554860000|2025-01-22 14:07:40|33025.7|33005.7|33027.5|33007.5|33027.5|33007.5|33025.7|33005.7|1
1737554870000|2025-01-22 14:07:50|33032.5|33012.5|33035|33015|33037.5|33017.5|33032.5|33012.5|5
1737554880000|2025-01-22 14:08:00|33035.7|33015.7|33066.5|33046.5|33066.5|33046.5|33035.7|33015.7|10
1737554890000|2025-01-22 14:08:10|33070|33050|33070.7|33050.7|33070.7|33050.7|33070|33050|7
1737554900000|2025-01-22 14:08:20|33074|33054|33074|33054|33074|33054|33074|33054|0
1737554910000|2025-01-22 14:08:30|33077.5|33057.5|33088|33068|33088|33068|33077.5|33057.5|13
1737554920000|2025-01-22 14:08:40|33117.8|33057.8|33117.2|33097.2|33130|33098|33113|33057.8|7
1737554930000|2025-01-22 14:08:50|33113.7|33093.7|33112.2|33092.2|33116.5|33096.5|33112.2|33092.2|25
1737554940000|2025-01-22 14:09:00|33114|33094|33119|33099|33119|33099|33114|33094|8
1737554950000|2025-01-22 14:09:10|33120.5|33100.5|33128.2|33108.2|33129.7|33109.7|33120.5|33100.5|66
1737554960000|2025-01-22 14:09:20|33129.7|33109.7|33132.2|33112.2|33132.2|33112.2|33129.7|33109.7|11
1737554970000|2025-01-22 14:09:30|33147.7|33107.7|33147.2|33127.2|33158.2|33129.7|33147.2|33107.7|6
1737554980000|2025-01-22 14:09:40|33144.7|33124.7|33142.2|33122.2|33144.7|33124.7|33139.7|33119.7|13
1737554990000|2025-01-22 14:09:50|33143|33123|33144.7|33124.7|33144.7|33124.7|33143|33123|1
1737555000000|2025-01-22 14:10:00|33142.2|33122.2|33132.2|33112.2|33142.2|33122.2|33122.2|33102.2|10
1737555010000|2025-01-22 14:10:10|33133|33113|33137.2|33117.2|33137.2|33117.2|33133|33113|5
1737555020000|2025-01-22 14:10:20|33139.7|33119.7|33144.7|33124.7|33144.7|33124.7|33139.7|33119.7|8
1737555030000|2025-01-22 14:10:30|33145.5|33125.5|33142.2|33122.2|33148|33128|33142.2|33122.2|4
1737555040000|2025-01-22 14:10:40|||||||||5
1737555050000|2025-01-22 14:10:50|33138|33118|33133.7|33113.7|33138|33118|33133|33113|6
1737555060000|2025-01-22 14:11:00|33136.2|33116.2|33139.5|33119.5|33139.5|33119.5|33136.2|33116.2|4
1737555070000|2025-01-22 14:11:10|33140.5|33120.5|33127.2|33107.2|33140.5|33120.5|33127.2|33107.2|9
1737555080000|2025-01-22 14:11:20|33124.7|33104.7|33124.7|33104.7|33124.7|33104.7|33124.7|33104.7|1
1737555090000|2025-01-22 14:11:30|33128.2|33108.2|33142|33122|33142|33122|33128.2|33108.2|3
1737555100000|2025-01-22 14:11:40|33143.7|33123.7|33144.7|33124.7|33146.2|33126.2|33143.7|33123.7|7
1737555110000|2025-01-22 14:11:50|33144|33124|33135|33115|33148.2|33124|33135|33106.5|8
1737555120000|2025-01-22 14:12:00|33130.7|33110.7|33129|33109|33130.7|33110.7|33129|33109|4
1737555130000|2025-01-22 14:12:10|33128.2|33108.2|33125.5|33105.5|33128.2|33108.2|33124.7|33104.7|12
1737555140000|2025-01-22 14:12:20|33124.7|33104.7|33115.5|33095.5|33124.7|33104.7|33113.2|33093.2|8
1737555150000|2025-01-22 14:12:30|33124.7|33084.7|33114.7|33094.7|33124.7|33094.7|33112.2|33084.7|1
1737555160000|2025-01-22 14:12:40|33117.2|33097.2|33127.2|33107.2|33128|33108|33117.2|33097.2|7
1737555170000|2025-01-22 14:12:50|33129|33109|33123.2|33103.2|33129|33109|33123.2|33103.2|5
1737555180000|2025-01-22 14:13:00|33121.5|33101.5|33124|33104|33124|33104|33121.5|33101.5|6
1737555190000|2025-01-22 14:13:10|33122.2|33102.2|33114.7|33094.7|33122.2|33102.2|33114.7|33094.7|3
1737555210000|2025-01-22 14:13:30|33116.2|33096.2|33119|33099|33121.5|33101.5|33116.2|33096.2|1
1737555220000|2025-01-22 14:13:40|33119.7|33099.7|33119.7|33099.7|33119.7|33099.7|33119.7|33099.7|1
1737555230000|2025-01-22 14:13:50|33117.2|33097.2|33120.5|33100.5|33120.5|33100.5|33117.2|33097.2|3
1737555240000|2025-01-22 14:14:00|33122.2|33102.2|33122.2|33102.2|33122.2|33102.2|33122.2|33102.2|0
1737555250000|2025-01-22 14:14:10|33119.7|33099.7|33118|33098|33119.7|33099.7|33118|33098|9
1737555260000|2025-01-22 14:14:20|33121.2|33101.2|33121.2|33101.2|33121.2|33101.2|33120.5|33100.5|9
1737555270000|2025-01-22 14:14:30|33123|33103|33123|33103|33123|33103|33123|33103|1
1737555280000|2025-01-22 14:14:40|33141.2|33101.2|33134.5|33114.5|33141.2|33114.5|33134.5|33101.2|6
1737555290000|2025-01-22 14:14:50|33137|33117|33142.2|33122.2|33142.2|33122.2|33137|33117|6
1737555300000|2025-01-22 14:15:00|33144|33124|33149.7|33129.7|33149.7|33129.7|33144|33124|4
1737555310000|2025-01-22 14:15:10|33148|33128|33134.7|33114.7|33148|33128|33134.7|33114.7|7
1737555320000|2025-01-22 14:15:20|33140|33100|33123.2|33103.2|33140|33105|33118.2|33098.2|5
1737555330000|2025-01-22 14:15:30|33119|33099|33115.7|33095.7|33119|33099|33115.7|33095.7|4
1737555340000|2025-01-22 14:15:40|33109|33089|33104.7|33084.7|33109|33089|33104|33084|0
1737555350000|2025-01-22 14:15:50|33108.2|33088.2|33108.2|33088.2|33108.2|33088.2|33104|33084|0
1737555360000|2025-01-22 14:16:00|33105.7|33085.7|33099|33079|33105.7|33085.7|33098.2|33078.2|2
1737555370000|2025-01-22 14:16:10|33101.5|33081.5|33101.5|33081.5|33101.5|33081.5|33099.7|33079.7|2
1737555380000|2025-01-22 14:16:20|33100.7|33080.7|33100.7|33080.7|33100.7|33080.7|33100.7|33080.7|9
1737555390000|2025-01-22 14:16:30|33101.5|33081.5|33102.2|33082.2|33102.2|33082.2|33101.5|33081.5|3
1737555400000|2025-01-22 14:16:40|33111.5|33091.5|33116.5|33096.5|33116.5|33096.5|33111.5|33091.5|2
1737555410000|2025-01-22 14:16:50|33115.7|33095.7|33120|33100|33120|33100|33115.7|33095.7|4
1737555420000|2025-01-22 14:17:00|33120.7|33100.7|33126.5|33106.5|33126.5|33106.5|33120.7|33100.7|5
1737555430000|2025-01-22 14:17:10|33125.7|33105.7|33113|33093|33125.7|33105.7|33113|33093|4
1737555440000|2025-01-22 14:17:20|33109.5|33089.5|33114|33074|33115.7|33089.5|33107.2|33074|2
1737555450000|2025-01-22 14:17:30|33115.7|33075.7|33110.7|33090.7|33117.5|33090.7|33110.7|33075.7|1
1737555460000|2025-01-22 14:17:40|33121.5|33081.5|33119|33099|33121.5|33099|33114|33081.5|3
1737555470000|2025-01-22 14:17:50|33119.7|33099.7|33121.5|33101.5|33121.5|33101.5|33119.7|33099.7|5
1737555480000|2025-01-22 14:18:00|33125.7|33105.7|33140.5|33120.5|33140.5|33120.5|33125.7|33105.7|16
1737555490000|2025-01-22 14:18:10|33142.2|33122.2|33141.5|33121.5|33142.2|33122.2|33139.7|33119.7|5
1737555500000|2025-01-22 14:18:20|33142.2|33122.2|33142.2|33122.2|33142.2|33122.2|33142.2|33122.2|2
1737555510000|2025-01-22 14:18:30|33145.7|33125.7|33163|33143|33163|33143|33145.7|33125.7|5
1737555520000|2025-01-22 14:18:40|33173.4|33153.4|33180.5|33160.5|33188|33168|33173.4|33153.4|37
1737555530000|2025-01-22 14:18:50|33178|33158|33162.2|33142.2|33178|33158|33160.5|33131.2|8
1737555540000|2025-01-22 14:19:00|33160.5|33140.5|33163|33143|33163|33143|33159.7|33139.7|5
1737555550000|2025-01-22 14:19:10|33167|33147|33172.7|33152.7|33172.7|33152.7|33167|33147|2
1737555560000|2025-01-22 14:19:20|33173|33153|33181.5|33141.5|33181.5|33153|33172.2|33141.5|9
1737555570000|2025-01-22 14:19:30|33179.7|33139.7|33167.2|33147.2|33179.7|33147.2|33167.2|33139.7|0
1737555580000|2025-01-22 14:19:40|33170.5|33150.5|33174.7|33154.7|33174.7|33154.7|33170.5|33150.5|1
1737555590000|2025-01-22 14:19:50|||||||||2
1737555600000|2025-01-22 14:20:00|33177.2|33157.2|33202.2|33182.2|33202.2|33182.2|33177.2|33157.2|11
1737555610000|2025-01-22 14:20:10|33200.5|33180.5|33195.5|33175.5|33202.2|33182.2|33195.5|33175.5|6
1737555620000|2025-01-22 14:20:20|33192.2|33172.2|33186.4|33166.4|33192.2|33172.2|33186.4|33166.4|6
1737555630000|2025-01-22 14:20:30|33184.7|33164.7|33189.7|33169.7|33189.7|33169.7|33184.7|33164.7|3
1737555640000|2025-01-22 14:20:40|33192.2|33172.2|33187.2|33167.2|33192.2|33172.2|33187.2|33167.2|6
1737555650000|2025-01-22 14:20:50|33188|33168|33188|33168|33188|33168|33188|33168|0
1737555660000|2025-01-22 14:21:00|33187.2|33167.2|33193|33173|33193|33173|33187.2|33167.2|5
1737555670000|2025-01-22 14:21:10|33194.7|33174.7|33202.2|33182.2|33202.2|33182.2|33194.7|33174.7|7
1737555680000|2025-01-22 14:21:20|33203|33183|33203|33183|33203|33183|33202.2|33182.2|8
1737555690000|2025-01-22 14:21:30|33202.2|33182.2|33195.5|33175.5|33202.2|33182.2|33195.5|33175.5|1
1737555700000|2025-01-22 14:21:40|33194.7|33174.7|33198|33178|33198|33178|33194.7|33174.7|2
1737555710000|2025-01-22 14:21:50|33202.2|33182.2|33204.7|33184.7|33204.7|33184.7|33202.2|33182.2|5
1737555720000|2025-01-22 14:22:00|33202.2|33182.2|33193|33173|33202.2|33182.2|33193|33173|11
1737555730000|2025-01-22 14:22:10|33189.7|33169.7|33194.7|33174.7|33194.7|33174.7|33189.7|33169.7|0
1737555740000|2025-01-22 14:22:20|33197.2|33177.2|33202.2|33182.2|33202.2|33182.2|33197.2|33177.2|5
1737555750000|2025-01-22 14:22:30|||||||||5
1737555760000|2025-01-22 14:22:40|33200.4|33180.4|33197.9|33177.9|33200.4|33180.4|33197.9|33177.9|6
1737555770000|2025-01-22 14:22:50|33193.7|33173.7|33182.9|33162.9|33193.7|33173.7|33182.2|33162.2|2
1737555780000|2025-01-22 14:23:00|33184.7|33164.7|33187.2|33167.2|33187.2|33167.2|33184.7|33164.7|0
1737555790000|2025-01-22 14:23:10|33189.7|33169.7|33189.7|33169.7|33189.7|33169.7|33188.9|33168.9|1
1737555800000|2025-01-22 14:23:20|33188.9|33168.9|33189.7|33169.7|33189.7|33169.7|33188.9|33168.9|4
1737555810000|2025-01-22 14:23:30|||||||||1
1737555830000|2025-01-22 14:23:50|33192.9|33172.9|33197.2|33177.2|33197.2|33177.2|33192.9|33172.9|7
1737555840000|2025-01-22 14:24:00|33197.9|33177.9|33202.2|33182.2|33202.2|33182.2|33197.9|33177.9|4
1737555850000|2025-01-22 14:24:10|33202.9|33182.9|33201.4|33181.4|33204.7|33184.7|33201.4|33181.4|4
1737555860000|2025-01-22 14:24:20|33202.2|33182.2|33204.7|33184.7|33204.7|33184.7|33202.2|33182.2|1
1737555870000|2025-01-22 14:24:30|33206.4|33186.4|33206.4|33186.4|33206.4|33186.4|33206.4|33186.4|0
1737555880000|2025-01-22 14:24:40|33207.2|33187.2|33214.7|33194.7|33214.7|33194.7|33207.2|33187.2|45
1737555890000|2025-01-22 14:24:50|33216.4|33196.4|33214.7|33194.7|33216.4|33196.4|33214.7|33194.7|9
1737555900000|2025-01-22 14:25:00|33212.9|33192.9|33202.9|33182.9|33212.9|33192.9|33202.9|33182.9|14
1737555910000|2025-01-22 14:25:10|33207.2|33187.2|33204.7|33184.7|33207.2|33187.2|33202.9|33182.9|6
1737555920000|2025-01-22 14:25:20|33202.9|33182.9|33205.4|33185.4|33205.4|33185.4|33201.4|33181.4|6
1737555930000|2025-01-22 14:25:30|33207.2|33187.2|33207.2|33187.2|33207.2|33187.2|33207.2|33187.2|0
1737555940000|2025-01-22 14:25:40|33210.4|33190.4|33217.2|33197.2|33217.2|33197.2|33210.4|33190.4|6
1737555950000|2025-01-22 14:25:50|||||||||4
1737555960000|2025-01-22 14:26:00|33217.9|33197.9|33219.7|33199.7|33219.7|33199.7|33217.2|33197.2|2
1737555970000|2025-01-22 14:26:10|33218.9|33198.9|33222.2|33202.2|33222.2|33202.2|33217.2|33197.2|1
1737555980000|2025-01-22 14:26:20|33221.4|33201.4|33233.9|33213.9|33233.9|33213.9|33220.4|33200.4|22
1737555990000|2025-01-22 14:26:30|33229.7|33209.7|33221.4|33201.4|33229.7|33209.7|33221.4|33201.4|4
1737556000000|2025-01-22 14:26:40|33219.7|33199.7|33212.2|33192.2|33219.7|33199.7|33212.2|33192.2|1
1737556010000|2025-01-22 14:26:50|33209.7|33189.7|33209.7|33189.7|33209.7|33189.7|33209.7|33189.7|2
1737556020000|2025-01-22 14:27:00|33204.7|33184.7|33202.2|33182.2|33204.7|33184.7|33202.2|33182.2|21
1737556030000|2025-01-22 14:27:10|33204.4|33184.4|33212.2|33192.2|33212.2|33192.2|33204.4|33184.4|12
1737556040000|2025-01-22 14:27:20|33214.4|33194.4|33219.7|33199.7|33219.7|33199.7|33214.4|33194.4|5
1737556050000|2025-01-22 14:27:30|33222.2|33202.2|33217.2|33197.2|33222.2|33202.2|33217.2|33197.2|6
1737556060000|2025-01-22 14:27:40|33217.9|33197.9|33219.7|33199.7|33219.7|33199.7|33217.9|33197.9|2
1737556070000|2025-01-22 14:27:50|33223.2|33203.2|33226.4|33206.4|33226.4|33206.4|33222.2|33202.2|10
1737556080000|2025-01-22 14:28:00|33227.2|33207.2|33226.4|33206.4|33227.2|33207.2|33226.4|33206.4|5
1737556090000|2025-01-22 14:28:10|33227.2|33207.2|33227.2|33207.2|33227.2|33207.2|33227.2|33207.2|0
1737556100000|2025-01-22 14:28:20|33229.7|33209.7|33229.7|33209.7|33232.2|33212.2|33229.7|33209.7|7
1737556110000|2025-01-22 14:28:30|33230.4|33210.4|33230.4|33210.4|33230.4|33210.4|33230.4|33210.4|2
1737556120000|2025-01-22 14:28:40|33234.7|33214.7|33249.7|33229.7|33249.7|33229.7|33234.7|33214.7|30
1737556130000|2025-01-22 14:28:50|33247.2|33227.2|33246.4|33226.4|33247.2|33227.2|33246.4|33226.4|4
1737556140000|2025-01-22 14:29:00|33234.7|33214.7|33248.9|33228.9|33248.9|33228.9|33234.7|33214.7|20
1737556150000|2025-01-22 14:29:10|33247.2|33227.2|33234.7|33214.7|33247.2|33227.2|33232.2|33212.2|4
1737556160000|2025-01-22 14:29:20|33232.2|33212.2|33237.2|33217.2|33237.2|33217.2|33232.2|33212.2|4
1737556170000|2025-01-22 14:29:30|33234.7|33214.7|33237.2|33217.2|33237.2|33217.2|33232.2|33212.2|7
1737556180000|2025-01-22 14:29:40|33233.9|33213.9|33233.9|33213.9|33233.9|33213.9|33233.9|33213.9|2
1737556190000|2025-01-22 14:29:50|33227.7|33207.7|33218.9|33198.9|33227.7|33207.7|33214.7|33194.7|9
1737556200000|2025-01-22 14:30:00|33219.7|33199.7|33217.2|33197.2|33219.7|33199.7|33217.2|33197.2|1
1737556210000|2025-01-22 14:30:10|33217.9|33197.9|33230.7|33210.7|33232.2|33212.2|33217.9|33197.9|23
1737556220000|2025-01-22 14:30:20|33227.2|33207.2|33227.2|33207.2|33227.2|33207.2|33225.4|33205.4|3
1737556230000|2025-01-22 14:30:30|33227.9|33207.9|33212.4|33192.4|33228.9|33208.9|33212.4|33192.4|12
1737556240000|2025-01-22 14:30:40|33211.7|33191.7|33204.9|33184.9|33211.7|33191.7|33204.9|33184.9|3
1737556250000|2025-01-22 14:30:50|33198.2|33178.2|33190.7|33170.7|33198.2|33178.2|33188.9|33168.9|14
1737556260000|2025-01-22 14:31:00|33194.2|33174.2|33213.9|33193.9|33213.9|33193.9|33194.2|33174.2|7
1737556270000|2025-01-22 14:31:10|33213.2|33193.2|33203.9|33183.9|33216.4|33196.4|33203.9|33183.9|12
1737556280000|2025-01-22 14:31:20|33201.4|33181.4|33195.7|33175.7|33201.4|33181.4|33190.7|33170.7|4
1737556290000|2025-01-22 14:31:30|33203.9|33183.9|33203.9|33183.9|33203.9|33183.9|33203.9|33183.9|0
1737556300000|2025-01-22 14:31:40|33208.9|33188.9|33213.9|33193.9|33221.4|33193.9|33208.9|33181.4|2
1737556310000|2025-01-22 14:31:50|33213.2|33193.2|33218.9|33198.9|33218.9|33198.9|33213.2|33193.2|13
1737556320000|2025-01-22 14:32:00|33218.2|33198.2|33212.4|33192.4|33218.2|33198.2|33212.4|33192.4|5
1737556330000|2025-01-22 14:32:10|33211.7|33191.7|33211.7|33191.7|33211.7|33191.7|33211.7|33191.7|1
1737556340000|2025-01-22 14:32:20|33204.9|33184.9|33198.2|33178.2|33204.9|33184.9|33198.2|33178.2|4
1737556350000|2025-01-22 14:32:30|33198.9|33178.9|33203.9|33183.9|33204.7|33184.7|33198.9|33178.9|8
1737556360000|2025-01-22 14:32:40|33203.2|33183.2|33178.9|33158.9|33203.2|33183.2|33178.2|33158.2|3
1737556370000|2025-01-22 14:32:50|33182.9|33162.9|33206.4|33166.4|33206.4|33177.2|33182.9|33162.9|5
1737556380000|2025-01-22 14:33:00|33194.9|33174.9|33193.9|33173.9|33194.9|33174.9|33188.9|33168.9|2
1737556390000|2025-01-22 14:33:10|33195.7|33175.7|33196.4|33176.4|33196.4|33176.4|33193.9|33173.9|4
1737556400000|2025-01-22 14:33:20|33198.2|33178.2|33200.7|33180.7|33200.7|33180.7|33198.2|33178.2|3
1737556410000|2025-01-22 14:33:30|33201.4|33181.4|33214.7|33194.7|33216.4|33194.7|33201.4|33176.4|3
1737556420000|2025-01-22 14:33:40|33216.4|33196.4|33218.9|33198.9|33218.9|33198.9|33216.4|33196.4|1
1737556430000|2025-01-22 14:33:50|33225.7|33205.7|33228.2|33208.2|33228.2|33208.2|33225.7|33205.7|7
1737556440000|2025-01-22 14:34:00|33225.7|33205.7|33225.7|33205.7|33225.7|33205.7|33225.7|33205.7|2
1737556450000|2025-01-22 14:34:10|33223.2|33203.2|33225.7|33205.7|33226.4|33206.4|33223.2|33203.2|7
1737556460000|2025-01-22 14:34:20|33226.4|33206.4|33229.9|33209.9|33229.9|33209.9|33226.4|33206.4|1
1737556470000|2025-01-22 14:34:30|33229.1|33209.1|33227.4|33207.4|33229.1|33209.1|33226.6|33206.6|4
1737556480000|2025-01-22 14:34:40|33224.9|33204.9|33225.7|33205.7|33225.7|33205.7|33224.9|33204.9|2
1737556490000|2025-01-22 14:34:50|33222.4|33202.4|33222.4|33202.4|33222.4|33202.4|33221.6|33201.6|13
1737556500000|2025-01-22 14:35:00|33219.9|33199.9|33189.9|33169.9|33219.9|33199.9|33189.9|33169.9|11
1737556510000|2025-01-22 14:35:10|33187.4|33167.4|33170.7|33150.7|33187.4|33167.4|33170.7|33150.7|6
1737556520000|2025-01-22 14:35:20|33172.4|33152.4|33180.7|33160.7|33180.7|33160.7|33172.4|33152.4|9
1737556530000|2025-01-22 14:35:30|33182.4|33162.4|33184.9|33164.9|33185.7|33165.7|33182.4|33162.4|0
1737556540000|2025-01-22 14:35:40|33185.7|33165.7|33196.4|33176.4|33196.4|33176.4|33185.7|33165.7|4
1737556550000|2025-01-22 14:35:50|33200.7|33180.7|33213.2|33193.2|33213.2|33193.2|33200.7|33180.7|3
1737556560000|2025-01-22 14:36:00|||||||||5
1737556570000|2025-01-22 14:36:10|33217.4|33197.4|33218.9|33198.9|33219.9|33199.9|33213.9|33193.9|1
1737556580000|2025-01-22 14:36:20|33220.6|33200.6|33225.6|33205.6|33225.6|33205.6|33220.6|33200.6|2
1737556590000|2025-01-22 14:36:30|33227.4|33207.4|33227.2|33207.2|33227.4|33207.4|33225.6|33205.6|11
1737556600000|2025-01-22 14:36:40|33230.6|33210.6|33230.6|33210.6|33230.6|33210.6|33223.9|33203.9|7
1737556610000|2025-01-22 14:36:50|33234.7|33214.7|33242.4|33222.4|33242.4|33222.4|33234.7|33214.7|7
1737556620000|2025-01-22 14:37:00|33240.6|33220.6|33242.4|33222.4|33242.4|33222.4|33239.9|33219.9|7
1737556630000|2025-01-22 14:37:10|33243.1|33223.1|33248.1|33228.1|33248.1|33228.1|33243.1|33223.1|3
1737556640000|2025-01-22 14:37:20|33249.9|33229.9|33259.7|33239.7|33259.7|33239.7|33249.9|33229.9|29
1737556650000|2025-01-22 14:37:30|33261.4|33241.4|33253.1|33233.1|33261.4|33241.4|33253.1|33233.1|25
1737556660000|2025-01-22 14:37:40|33250.6|33230.6|33245.6|33225.6|33250.6|33230.6|33245.6|33225.6|0
1737556670000|2025-01-22 14:37:50|33247.4|33227.4|33259.9|33239.9|33259.9|33239.9|33247.4|33227.4|3
1737556680000|2025-01-22 14:38:00|33260.6|33240.6|33265.6|33245.6|33276.4|33247.4|33260.6|33236.4|10
1737556690000|2025-01-22 14:38:10|33266.4|33246.4|33264.9|33244.9|33266.4|33246.4|33264.9|33244.9|1
1737556700000|2025-01-22 14:38:20|33265.6|33245.6|33268.1|33248.1|33268.1|33248.1|33265.6|33245.6|2
1737556710000|2025-01-22 14:38:30|33270.6|33250.6|33259.9|33239.9|33270.6|33250.6|33259.9|33239.9|15
1737556720000|2025-01-22 14:38:40|33257.4|33237.4|33259.9|33239.9|33259.9|33239.9|33257.4|33237.4|0
1737556730000|2025-01-22 14:38:50|33260.6|33240.6|33263.9|33243.9|33263.9|33243.9|33260.6|33240.6|5
1737556740000|2025-01-22 14:39:00|33264.6|33244.6|33267.1|33247.1|33267.1|33247.1|33264.6|33244.6|1
1737556750000|2025-01-22 14:39:10|33267.9|33247.9|33269.6|33249.6|33269.6|33249.6|33267.1|33247.1|6
1737556760000|2025-01-22 14:39:20|33268.9|33248.9|33268.9|33248.9|33268.9|33248.9|33268.9|33248.9|1
1737556780000|2025-01-22 14:39:40|33270.6|33250.6|33260.6|33240.6|33270.6|33250.6|33260.6|33240.6|9
1737556790000|2025-01-22 14:39:50|33259.9|33239.9|33259.9|33239.9|33260.6|33240.6|33258.1|33238.1|16
1737556800000|2025-01-22 14:40:00|33259.1|33239.1|33257.6|33237.6|33259.1|33239.1|33256.6|33236.6|0
1737556810000|2025-01-22 14:40:10|33254.1|33234.1|33234.1|33214.1|33258.6|33234.1|33234.1|33214.1|5
1737556820000|2025-01-22 14:40:20|33237.9|33217.9|33251.6|33231.6|33251.6|33231.6|33237.9|33217.9|4
1737556830000|2025-01-22 14:40:30|33255.6|33235.6|33269.9|33249.9|33269.9|33249.9|33255.6|33235.6|5
1737556840000|2025-01-22 14:40:40|33270.6|33250.6|33272.4|33252.4|33273.1|33253.1|33270.6|33250.6|16
1737556850000|2025-01-22 14:40:50|33274.1|33254.1|33269.9|33249.9|33274.1|33254.1|33269.9|33249.9|3
1737556860000|2025-01-22 14:41:00|33271.6|33251.6|33269.1|33249.1|33271.6|33251.6|33269.1|33249.1|7
1737556870000|2025-01-22 14:41:10|33270.9|33250.9|33269.1|33249.1|33270.9|33250.9|33268.4|33248.4|0
1737556880000|2025-01-22 14:41:20|33270.9|33250.9|33273.4|33253.4|33273.4|33253.4|33270.9|33250.9|1
1737556890000|2025-01-22 14:41:30|33274.1|33254.1|33276.6|33256.6|33276.6|33256.6|33274.1|33254.1|7
1737556900000|2025-01-22 14:41:40|33277.4|33257.4|33277.4|33257.4|33277.4|33257.4|33276.6|33256.6|1
1737556910000|2025-01-22 14:41:50|33279.9|33259.9|33281.6|33261.6|33281.6|33261.6|33279.9|33259.9|9
1737556920000|2025-01-22 14:42:00|33282.4|33262.4|33278.4|33258.4|33283.4|33263.4|33278.4|33258.4|9
1737556930000|2025-01-22 14:42:10|33277.4|33257.4|33279.1|33259.1|33279.1|33259.1|33277.4|33257.4|1
1737556940000|2025-01-22 14:42:20|33277.4|33257.4|33277.4|33257.4|33277.4|33257.4|33277.4|33257.4|1
1737556950000|2025-01-22 14:42:30|33279.1|33259.1|33279.1|33259.1|33279.1|33259.1|33279.1|33259.1|1
1737556960000|2025-01-22 14:42:40|||||||||6
1737556970000|2025-01-22 14:42:50|||||||||4
1737556980000|2025-01-22 14:43:00|33278.4|33258.4|33274.1|33254.1|33279.1|33259.1|33274.1|33254.1|2
1737556990000|2025-01-22 14:43:10|33275.9|33255.9|33281.6|33261.6|33281.6|33261.6|33275.9|33255.9|10
1737557000000|2025-01-22 14:43:20|33284.1|33264.1|33285.1|33265.1|33287.4|33267.4|33284.1|33264.1|31
1737557010000|2025-01-22 14:43:30|33281.6|33261.6|33281.6|33261.6|33281.6|33261.6|33281.6|33261.6|3
1737557020000|2025-01-22 14:43:40|33278.1|33258.1|33271.6|33251.6|33278.1|33258.1|33270.9|33250.9|5
1737557030000|2025-01-22 14:43:50|33265.9|33245.9|33266.9|33246.9|33267.6|33247.6|33265.9|33245.9|3
1737557040000|2025-01-22 14:44:00|33267.6|33247.6|33283.6|33263.6|33283.6|33263.6|33267.6|33247.6|39
1737557050000|2025-01-22 14:44:10|33284.4|33264.4|33286.1|33266.1|33286.9|33266.9|33284.4|33264.4|41
1737557060000|2025-01-22 14:44:20|33286.9|33266.9|33283.6|33263.6|33286.9|33266.9|33283.6|33263.6|1
1737557070000|2025-01-22 14:44:30|33281.1|33261.1|33281.1|33261.1|33281.1|33261.1|33281.1|33261.1|4
1737557080000|2025-01-22 14:44:40|33279.6|33259.6|33279.6|33259.6|33280.4|33260.4|33279.6|33259.6|2
1737557090000|2025-01-22 14:44:50|33280.4|33260.4|33268.6|33248.6|33280.4|33260.4|33268.6|33248.6|3
1737557100000|2025-01-22 14:45:00|33267.9|33247.9|33256.1|33236.1|33267.9|33247.9|33256.1|33236.1|1
1737557110000|2025-01-22 14:45:10|33256.9|33236.9|33251.1|33231.1|33256.9|33236.9|33248.6|33228.6|10
1737557120000|2025-01-22 14:45:20|33250.4|33230.4|33251.1|33231.1|33251.1|33231.1|33247.9|33227.9|5
1737557130000|2025-01-22 14:45:30|33251.9|33231.9|33253.6|33233.6|33253.6|33233.6|33251.9|33231.9|2
1737557140000|2025-01-22 14:45:40|33254.4|33234.4|33248.6|33228.6|33254.4|33234.4|33248.6|33228.6|15
1737557150000|2025-01-22 14:45:50|33246.9|33226.9|33246.9|33226.9|33246.9|33226.9|33246.9|33226.9|5
1737557160000|2025-01-22 14:46:00|33251.1|33231.1|33251.9|33231.9|33261.9|33232.9|33251.1|33221.9|1
1737557170000|2025-01-22 14:46:10|33253.6|33233.6|33253.6|33233.6|33253.6|33233.6|33253.6|33233.6|4
1737557180000|2025-01-22 14:46:20|33251.1|33231.1|33250.4|33230.4|33251.1|33231.1|33250.4|33230.4|8
1737557190000|2025-01-22 14:46:30|33251.1|33231.1|33253.6|33233.6|33253.6|33233.6|33251.1|33231.1|6
1737557200000|2025-01-22 14:46:40|33256.1|33236.1|33251.9|33231.9|33256.1|33236.1|33251.9|33231.9|1
1737557210000|2025-01-22 14:46:50|33253.6|33233.6|33249.4|33229.4|33253.6|33233.6|33249.4|33229.4|10
1737557220000|2025-01-22 14:47:00|33248.6|33228.6|33246.1|33226.1|33248.6|33228.6|33246.1|33226.1|6
1737557230000|2025-01-22 14:47:10|33245.4|33225.4|33245.4|33225.4|33245.4|33225.4|33245.4|33225.4|3
1737557240000|2025-01-22 14:47:20|33244.6|33224.6|33242.1|33222.1|33244.6|33224.6|33242.1|33222.1|15
1737557250000|2025-01-22 14:47:30|||||||||1
1737557260000|2025-01-22 14:47:40|33240.3|33220.3|33242.1|33222.1|33242.1|33222.1|33240.3|33220.3|1
1737557270000|2025-01-22 14:47:50|33242.8|33222.8|33252.1|33232.1|33252.1|33232.1|33242.1|33222.1|28
1737557280000|2025-01-22 14:48:00|33261.3|33241.3|33310.9|33290.9|33312.6|33292.6|33261.3|33241.3|59
1737557290000|2025-01-22 14:48:10|33311.9|33291.9|33321.1|33301.1|33321.1|33301.1|33310.9|33290.9|29
1737557300000|2025-01-22 14:48:20|33320.3|33300.3|33322.8|33302.8|33322.8|33302.8|33318.6|33298.6|9
1737557310000|2025-01-22 14:48:30|33323.6|33303.6|33318.6|33298.6|33323.6|33303.6|33318.6|33298.6|7
1737557320000|2025-01-22 14:48:40|33317.8|33297.8|33311.1|33291.1|33317.8|33297.8|33311.1|33291.1|20
1737557330000|2025-01-22 14:48:50|33308.6|33288.6|33308.6|33288.6|33309.4|33289.4|33306.1|33286.1|2
1737557340000|2025-01-22 14:49:00|33306.1|33286.1|33301.8|33281.8|33306.9|33286.9|33301.8|33281.8|29
1737557350000|2025-01-22 14:49:10|33301.1|33281.1|33301.8|33281.8|33302.6|33282.6|33301.1|33281.1|2
1737557360000|2025-01-22 14:49:20|33304.3|33284.3|33302.6|33282.6|33304.3|33284.3|33302.6|33282.6|7
1737557370000|2025-01-22 14:49:30|||||||||1
1737557380000|2025-01-22 14:49:40|33304.3|33284.3|33304.3|33284.3|33304.3|33284.3|33304.3|33284.3|0
1737557390000|2025-01-22 14:49:50|33306.8|33286.8|33309.3|33289.3|33320.1|33292.6|33306.8|33278.4|16
1737557400000|2025-01-22 14:50:00|33310.1|33290.1|33309.3|33289.3|33310.1|33290.1|33309.3|33289.3|6
1737557410000|2025-01-22 14:50:10|33307.6|33287.6|33307.6|33287.6|33307.6|33287.6|33307.6|33287.6|4
1737557420000|2025-01-22 14:50:20|33309.3|33289.3|33310.1|33290.1|33312.6|33292.6|33309.3|33289.3|5
1737557430000|2025-01-22 14:50:30|33309.3|33289.3|33306.8|33286.8|33309.3|33289.3|33306.8|33286.8|1
1737557440000|2025-01-22 14:50:40|33307.6|33287.6|33314.3|33294.3|33314.3|33294.3|33307.6|33287.6|7
1737557450000|2025-01-22 14:50:50|33311.8|33291.8|33311.8|33291.8|33311.8|33291.8|33311.8|33291.8|0
1737557460000|2025-01-22 14:51:00|33312.6|33292.6|33316.8|33296.8|33316.8|33296.8|33312.6|33292.6|3
1737557470000|2025-01-22 14:51:10|33314.3|33294.3|33315.1|33295.1|33315.1|33295.1|33314.3|33294.3|0
1737557480000|2025-01-22 14:51:20|33319.3|33299.3|33319.3|33299.3|33319.3|33299.3|33319.3|33299.3|4
1737557490000|2025-01-22 14:51:30|33316.8|33296.8|33319.3|33299.3|33319.3|33299.3|33316.8|33296.8|5
1737557500000|2025-01-22 14:51:40|33322.4|33302.4|33337.6|33317.6|33337.6|33317.6|33322.4|33302.4|6
1737557510000|2025-01-22 14:51:50|33342.6|33322.6|33357.6|33337.6|33357.6|33337.6|33342.6|33322.6|30
1737557520000|2025-01-22 14:52:00|33361.8|33341.8|33357.6|33337.6|33362.6|33342.6|33357.6|33337.6|19
1737557530000|2025-01-22 14:52:10|33360.1|33340.1|33357.6|33337.6|33361.8|33341.8|33357.6|33337.6|39
1737557540000|2025-01-22 14:52:20|||||||||10
1737557550000|2025-01-22 14:52:30|33359.3|33339.3|33358.3|33338.3|33360.1|33340.1|33357.6|33337.6|2
1737557560000|2025-01-22 14:52:40|33357.6|33337.6|33359.1|33339.1|33360.1|33340.1|33357.6|33337.6|46
1737557570000|2025-01-22 14:52:50|33360.8|33340.8|33384.1|33364.1|33384.1|33364.1|33360.8|33340.8|28
1737557580000|2025-01-22 14:53:00|33383.3|33363.3|33411.6|33371.6|33411.6|33371.6|33383.3|33363.3|19
1737557590000|2025-01-22 14:53:10|33402.6|33382.6|33397.3|33377.3|33402.6|33382.6|33397.3|33377.3|7
1737557600000|2025-01-22 14:53:20|33396.6|33376.6|33374.1|33354.1|33396.6|33376.6|33374.1|33354.1|10
1737557610000|2025-01-22 14:53:30|33376.6|33356.6|33366.8|33346.8|33377.6|33357.6|33366.8|33346.8|54
1737557620000|2025-01-22 14:53:40|33358.6|33338.6|33346.6|33326.6|33358.6|33338.6|33346.6|33326.6|7
1737557630000|2025-01-22 14:53:50|33350.8|33330.8|33350.8|33330.8|33350.8|33330.8|33350.8|33330.8|3
1737557640000|2025-01-22 14:54:00|33351.6|33331.6|33348.3|33328.3|33351.6|33331.6|33348.3|33328.3|5
1737557660000|2025-01-22 14:54:20|33349.1|33329.1|33349.1|33329.1|33349.1|33329.1|33349.1|33329.1|5
1737557670000|2025-01-22 14:54:30|33349.8|33329.8|33352.3|33332.3|33352.3|33332.3|33349.8|33329.8|3
1737557680000|2025-01-22 14:54:40|33354.1|33334.1|33354.1|33334.1|33358.3|33338.3|33354.1|33334.1|10
1737557690000|2025-01-22 14:54:50|33349.1|33329.1|33341.6|33321.6|33349.1|33329.1|33341.6|33321.6|11
1737557700000|2025-01-22 14:55:00|33343.3|33323.3|33344.1|33324.1|33344.1|33324.1|33343.3|33323.3|0
1737557710000|2025-01-22 14:55:10|33345.8|33325.8|33346.6|33326.6|33346.6|33326.6|33345.8|33325.8|10
1737557720000|2025-01-22 14:55:20|33344.1|33324.1|33343.3|33323.3|33344.1|33324.1|33343.3|33323.3|8
1737557730000|2025-01-22 14:55:30|33341.1|33321.1|33354.1|33334.1|33354.1|33334.1|33340.1|33320.1|18
1737557740000|2025-01-22 14:55:40|33355.8|33335.8|33355.8|33335.8|33356.6|33336.6|33355.8|33335.8|2
1737557750000|2025-01-22 14:55:50|33356.6|33336.6|33369.8|33349.8|33369.8|33349.8|33356.6|33336.6|1
1737557760000|2025-01-22 14:56:00|33372.3|33352.3|33372.3|33352.3|33374.8|33354.8|33372.3|33352.3|5
1737557770000|2025-01-22 14:56:10|33371.6|33351.6|33373.3|33353.3|33376.6|33356.6|33371.6|33351.6|5
1737557780000|2025-01-22 14:56:20|33371.6|33351.6|33371.6|33351.6|33371.6|33351.6|33371.6|33351.6|9
1737557790000|2025-01-22 14:56:30|||||||||20
1737557800000|2025-01-22 14:56:40|33370.8|33350.8|33375.1|33355.1|33375.1|33355.1|33370.8|33350.8|1
1737557810000|2025-01-22 14:56:50|33373.3|33353.3|33372.6|33352.6|33373.3|33353.3|33370.8|33350.8|6
1737557820000|2025-01-22 14:57:00|33373.3|33353.3|33372.6|33352.6|33373.3|33353.3|33372.6|33352.6|1
1737557830000|2025-01-22 14:57:10|33370.8|33350.8|33370.8|33350.8|33370.8|33350.8|33370.8|33350.8|2
1737557840000|2025-01-22 14:57:20|33374.3|33354.3|33378.3|33358.3|33378.3|33358.3|33374.3|33354.3|16
1737557850000|2025-01-22 14:57:30|33379.3|33359.3|33373.3|33353.3|33379.3|33359.3|33372.6|33352.6|9
1737557860000|2025-01-22 14:57:40|33377.6|33357.6|33375.8|33355.8|33377.6|33357.6|33375.8|33355.8|0
1737557870000|2025-01-22 14:57:50|33371.8|33351.8|33364.3|33344.3|33371.8|33351.8|33364.3|33344.3|3
1737557880000|2025-01-22 14:58:00|33365.1|33345.1|33365.1|33345.1|33365.1|33345.1|33365.1|33345.1|0
1737557890000|2025-01-22 14:58:10|33367.6|33347.6|33370.1|33350.1|33371.6|33351.6|33367.6|33347.6|4
1737557900000|2025-01-22 14:58:20|33373.3|33353.3|33375.8|33355.8|33375.8|33355.8|33373.3|33353.3|2
1737557910000|2025-01-22 14:58:30|33376.6|33356.6|33375.1|33355.1|33379.3|33359.3|33375.1|33355.1|18
1737557920000|2025-01-22 14:58:40|33375.8|33355.8|33372.6|33352.6|33376.6|33356.6|33372.6|33352.6|14
1737557930000|2025-01-22 14:58:50|||||||||3
1737557940000|2025-01-22 14:59:00|33369.1|33349.1|33375.8|33355.8|33375.8|33355.8|33369.1|33349.1|7
1737557950000|2025-01-22 14:59:10|33376.6|33356.6|33380.1|33360.1|33382.6|33362.6|33376.6|33356.6|8
1737557960000|2025-01-22 14:59:20|33375.1|33355.1|33372.6|33352.6|33375.1|33355.1|33372.6|33352.6|6
1737557970000|2025-01-22 14:59:30|33371.8|33351.8|33372.6|33352.6|33372.6|33352.6|33367.6|33347.6|4
1737557980000|2025-01-22 14:59:40|33369.1|33349.1|33369.1|33349.1|33370.8|33350.8|33369.1|33349.1|3
1737557990000|2025-01-22 14:59:50|33367.6|33347.6|33367.6|33347.6|33367.6|33347.6|33367.6|33347.6|20
1737558000000|2025-01-22 15:00:00|33368.3|33348.3|33323.3|33303.3|33375.8|33348.3|33323.3|33303.3|25
1737558010000|2025-01-22 15:00:10|33325.1|33305.1|33327.6|33307.6|33327.6|33307.6|33325.1|33305.1|2
1737558020000|2025-01-22 15:00:20|33326.8|33306.8|33337.6|33317.6|33338.3|33318.3|33326.8|33306.8|1
1737558030000|2025-01-22 15:00:30|33338.3|33318.3|33331.8|33311.8|33338.3|33318.3|33331.8|33311.8|6
1737558040000|2025-01-22 15:00:40|33330.1|33310.1|33325.8|33305.8|33330.1|33310.1|33325.8|33305.8|2
1737558050000|2025-01-22 15:00:50|||||||||2
1737558060000|2025-01-22 15:01:00|33329.3|33309.3|33338.3|33318.3|33338.3|33318.3|33329.3|33309.3|7
1737558070000|2025-01-22 15:01:10|33335.8|33315.8|33338.3|33318.3|33338.3|33318.3|33332.6|33312.6|4
1737558080000|2025-01-22 15:01:20|33345.1|33325.1|33358.3|33338.3|33358.3|33338.3|33345.1|33325.1|6
1737558090000|2025-01-22 15:01:30|33357.6|33337.6|33347.6|33327.6|33357.6|33337.6|33347.6|33327.6|4
1737558100000|2025-01-22 15:01:40|33344.3|33324.3|33340.8|33320.8|33344.3|33324.3|33340.8|33320.8|1
1737558110000|2025-01-22 15:01:50|33339.3|33319.3|33338.3|33318.3|33339.3|33319.3|33337.6|33317.6|0
1737558120000|2025-01-22 15:02:00|33341.8|33321.8|33343.3|33323.3|33345.1|33325.1|33341.8|33321.8|4
1737558130000|2025-01-22 15:02:10|33345.1|33325.1|33344.3|33324.3|33346.8|33326.8|33344.3|33324.3|7
1737558140000|2025-01-22 15:02:20|33353.6|33313.6|33343.3|33323.3|33353.6|33324.3|33342.6|33313.6|3
1737558160000|2025-01-22 15:02:40|33345.1|33325.1|33356.6|33336.6|33356.6|33336.6|33345.1|33325.1|2
1737558170000|2025-01-22 15:02:50|33360.1|33340.1|33360.1|33340.1|33360.1|33340.1|33360.1|33340.1|6
1737558180000|2025-01-22 15:03:00|33367.6|33347.6|33372.6|33352.6|33372.6|33352.6|33367.6|33347.6|4
1737558190000|2025-01-22 15:03:10|33375.8|33355.8|33375.1|33355.1|33375.8|33355.8|33375.1|33355.1|19
1737558200000|2025-01-22 15:03:20|33375.8|33355.8|33378.3|33358.3|33378.3|33358.3|33375.8|33355.8|4
1737558210000|2025-01-22 15:03:30|33380.8|33360.8|33400.8|33380.8|33401.6|33381.6|33380.8|33360.8|31
1737558220000|2025-01-22 15:03:40|33402.6|33382.6|33399.1|33379.1|33404.1|33384.1|33399.1|33379.1|17
1737558230000|2025-01-22 15:03:50|33401.6|33381.6|33401.6|33381.6|33401.6|33381.6|33401.6|33381.6|1
1737558240000|2025-01-22 15:04:00|33402.3|33382.3|33409.1|33389.1|33409.1|33389.1|33402.3|33382.3|10
1737558250000|2025-01-22 15:04:10|33410.8|33390.8|33411.6|33391.6|33411.6|33391.6|33410.8|33390.8|22
1737558260000|2025-01-22 15:04:20|33409.1|33389.1|33409.1|33389.1|33409.1|33389.1|33409.1|33389.1|5
1737558270000|2025-01-22 15:04:30|33409.8|33389.8|33423.1|33403.1|33423.1|33403.1|33409.1|33389.1|32
1737558280000|2025-01-22 15:04:40|33422.3|33402.3|33423.1|33403.1|33425.6|33405.6|33422.3|33402.3|15
1737558290000|2025-01-22 15:04:50|33422.3|33402.3|33419.8|33399.8|33422.3|33402.3|33419.1|33399.1|9
1737558300000|2025-01-22 15:05:00|33422.3|33402.3|33418.1|33398.1|33422.3|33402.3|33418.1|33398.1|6
1737558310000|2025-01-22 15:05:10|33418.8|33398.8|33414.8|33394.8|33420.6|33400.6|33414.8|33394.8|9
1737558320000|2025-01-22 15:05:20|33414.1|33394.1|33408.1|33388.1|33414.1|33394.1|33408.1|33388.1|6
1737558330000|2025-01-22 15:05:30|33409.1|33389.1|33409.8|33389.8|33410.6|33390.6|33409.1|33389.1|8
1737558340000|2025-01-22 15:05:40|33412.3|33392.3|33407.3|33387.3|33412.3|33392.3|33407.3|33387.3|13
1737558350000|2025-01-22 15:05:50|33406.6|33386.6|33405.1|33385.1|33406.6|33386.6|33403.3|33383.3|3
1737558360000|2025-01-22 15:06:00|33406.8|33386.8|33410.8|33390.8|33410.8|33390.8|33406.8|33386.8|16
1737558370000|2025-01-22 15:06:10|33406.6|33386.6|33405.8|33385.8|33406.6|33386.6|33405.8|33385.8|0
1737558380000|2025-01-22 15:06:20|33406.6|33386.6|33406.6|33386.6|33406.6|33386.6|33406.6|33386.6|3
1737558390000|2025-01-22 15:06:30|||||||||2
1737558400000|2025-01-22 15:06:40|33405.8|33385.8|33404.1|33384.1|33405.8|33385.8|33403.3|33383.3|7
1737558410000|2025-01-22 15:06:50|||||||||2
1737558420000|2025-01-22 15:07:00|33402.3|33382.3|33392.3|33372.3|33402.3|33382.3|33389.1|33369.1|11
1737558430000|2025-01-22 15:07:10|33391.6|33371.6|33393.3|33373.3|33393.3|33373.3|33391.6|33371.6|1
1737558440000|2025-01-22 15:07:20|33394.1|33374.1|33393.3|33373.3|33394.1|33374.1|33391.6|33371.6|6
1737558450000|2025-01-22 15:07:30|33390.8|33370.8|33390.8|33370.8|33390.8|33370.8|33390.8|33370.8|0
1737558460000|2025-01-22 15:07:40|33392.5|33372.5|33392.5|33372.5|33392.5|33372.5|33390.8|33370.8|9
1737558470000|2025-01-22 15:07:50|33390|33370|33392.5|33372.5|33392.5|33372.5|33390|33370|2
1737558480000|2025-01-22 15:08:00|33394.3|33374.3|33397.5|33377.5|33397.5|33377.5|33392.5|33372.5|2
1737558490000|2025-01-22 15:08:10|||||||||1
1737558500000|2025-01-22 15:08:20|33395|33375|33382.5|33362.5|33395|33375|33382.5|33362.5|15
1737558510000|2025-01-22 15:08:30|33385|33365|33385|33365|33385|33365|33385|33365|0
1737558520000|2025-01-22 15:08:40|33386.8|33366.8|33386.8|33366.8|33386.8|33366.8|33386.8|33366.8|7
1737558530000|2025-01-22 15:08:50|||||||||4
1737558540000|2025-01-22 15:09:00|33383.3|33363.3|33378.5|33358.5|33383.3|33363.3|33378.5|33358.5|11
1737558560000|2025-01-22 15:09:20|33380|33360|33389.3|33369.3|33389.3|33369.3|33380|33360|4
1737558570000|2025-01-22 15:09:30|33387.5|33367.5|33395|33375|33395|33375|33387.5|33367.5|5
1737558580000|2025-01-22 15:09:40|33392.5|33372.5|33390.8|33370.8|33392.5|33372.5|33390|33370|8
1737558590000|2025-01-22 15:09:50|33392.5|33372.5|33377.8|33357.8|33396.3|33372.5|33373.5|33348.5|23
1737558600000|2025-01-22 15:10:00|33374.3|33354.3|33373.5|33353.5|33377.8|33357.8|33373.5|33353.5|2
1737558610000|2025-01-22 15:10:10|33375.3|33355.3|33380|33360|33380|33360|33375.3|33355.3|2
1737558620000|2025-01-22 15:10:20|33383.5|33363.5|33391|33371|33391|33371|33383.5|33363.5|2
1737558630000|2025-01-22 15:10:30|33392.8|33372.8|33399.3|33379.3|33399.3|33379.3|33392.8|33372.8|9
1737558640000|2025-01-22 15:10:40|33400|33380|33405|33385|33405|33385|33400|33380|5
1737558650000|2025-01-22 15:10:50|33405.8|33385.8|33412.5|33392.5|33412.5|33392.5|33405.8|33385.8|9
1737558670000|2025-01-22 15:11:10|33415|33395|33414.3|33394.3|33415|33395|33414.3|33394.3|7
1737558680000|2025-01-22 15:11:20|33412.5|33392.5|33415.8|33395.8|33415.8|33395.8|33412.5|33392.5|7
1737558690000|2025-01-22 15:11:30|33417.5|33397.5|33420|33400|33420|33400|33417.5|33397.5|5
1737558700000|2025-01-22 15:11:40|33421.8|33401.8|33420|33400|33421.8|33401.8|33420|33400|7
1737558710000|2025-01-22 15:11:50|33419.3|33399.3|33420|33400|33420|33400|33417.5|33397.5|3
1737558720000|2025-01-22 15:12:00|33420.8|33400.8|33422.5|33402.5|33422.5|33402.5|33420.8|33400.8|1
1737558730000|2025-01-22 15:12:10|33423.3|33403.3|33422.5|33402.5|33423.3|33403.3|33422.5|33402.5|6
1737558740000|2025-01-22 15:12:20|33421.8|33401.8|33419.3|33399.3|33424.3|33404.3|33419.3|33399.3|2
1737558750000|2025-01-22 15:12:30|33418.5|33398.5|33417.5|33397.5|33418.5|33398.5|33417.5|33397.5|1
1737558760000|2025-01-22 15:12:40|33419.3|33399.3|33421.8|33401.8|33421.8|33401.8|33416.8|33396.8|1
1737558770000|2025-01-22 15:12:50|33422.5|33402.5|33423.3|33403.3|33423.3|33403.3|33422.5|33402.5|7
1737558780000|2025-01-22 15:13:00|33424|33404|33424|33404|33424|33404|33423.3|33403.3|5
1737558790000|2025-01-22 15:13:10|33423.3|33403.3|33423.3|33403.3|33424|33404|33423.3|33403.3|11
1737558800000|2025-01-22 15:13:20|33425|33405|33424|33404|33425.8|33405.8|33423.3|33403.3|5
1737558810000|2025-01-22 15:13:30|33448.3|33428.3|33443.3|33423.3|33448.3|33428.3|33443.3|33423.3|5
1737558820000|2025-01-22 15:13:40|33442.5|33422.5|33442.5|33422.5|33442.5|33422.5|33442.5|33422.5|0
1737558830000|2025-01-22 15:13:50|33440.8|33420.8|33443.3|33423.3|33443.3|33423.3|33440.8|33420.8|6
1737558840000|2025-01-22 15:14:00|33445.8|33425.8|33448.3|33428.3|33448.3|33428.3|33445.8|33425.8|1
1737558850000|2025-01-22 15:14:10|33445.8|33425.8|33438.3|33418.3|33445.8|33425.8|33438.3|33418.3|3
1737558860000|2025-01-22 15:14:20|33431.8|33411.8|33431.8|33411.8|33431.8|33411.8|33431.8|33411.8|3
1737558870000|2025-01-22 15:14:30|33430|33410|33433.3|33413.3|33433.3|33413.3|33430|33410|1
1737558880000|2025-01-22 15:14:40|33432.5|33412.5|33440.8|33420.8|33440.8|33420.8|33432.5|33412.5|5
1737558890000|2025-01-22 15:14:50|33435.8|33415.8|33435|33415|33435.8|33415.8|33435|33415|5
1737558900000|2025-01-22 15:15:00|33435.8|33415.8|33435.8|33415.8|33435.8|33415.8|33435.8|33415.8|0
1737558910000|2025-01-22 15:15:10|||||||||1
1737558920000|2025-01-22 15:15:20|33437.5|33417.5|33444.3|33424.3|33444.3|33424.3|33437.5|33417.5|5
1737558930000|2025-01-22 15:15:30|33445|33425|33445.8|33425.8|33448.3|33428.3|33445|33425|11
1737558940000|2025-01-22 15:15:40|33441|33421|33438.3|33418.3|33441|33421|33436.8|33416.8|2
1737558950000|2025-01-22 15:15:50|||||||||1
1737558960000|2025-01-22 15:16:00|33440|33420|33435|33415|33442.5|33422.5|33435|33415|10
1737558970000|2025-01-22 15:16:10|33432.8|33412.8|33429.3|33409.3|33432.8|33412.8|33429.3|33409.3|6
1737558980000|2025-01-22 15:16:20|33430|33410|33434.8|33414.8|33434.8|33414.8|33430|33410|4
1737558990000|2025-01-22 15:16:30|33438.3|33418.3|33440.8|33420.8|33440.8|33420.8|33438.3|33418.3|3
1737559000000|2025-01-22 15:16:40|33443.3|33423.3|33443.3|33423.3|33443.3|33423.3|33443.3|33423.3|2
1737559010000|2025-01-22 15:16:50|||||||||6
1737559020000|2025-01-22 15:17:00|33444.8|33424.8|33451.8|33431.8|33451.8|33431.8|33444.8|33424.8|7
1737559030000|2025-01-22 15:17:10|33448.3|33428.3|33448.3|33428.3|33448.3|33428.3|33448.3|33428.3|0
1737559040000|2025-01-22 15:17:20|33445|33425|33445|33425|33445|33425|33445|33425|5
1737559050000|2025-01-22 15:17:30|33448.5|33428.5|33447.8|33427.8|33449.3|33429.3|33447.8|33427.8|20
1737559060000|2025-01-22 15:17:40|33448.5|33428.5|33443.5|33423.5|33448.5|33428.5|33443.5|33423.5|0
1737559070000|2025-01-22 15:17:50|33444.3|33424.3|33444.3|33424.3|33444.3|33424.3|33444.3|33424.3|1
1737559080000|2025-01-22 15:18:00|33445|33425|33445.8|33425.8|33446.5|33426.5|33445|33425|3
1737559090000|2025-01-22 15:18:10|33448.3|33428.3|33445.8|33425.8|33448.3|33428.3|33445.8|33425.8|4
1737559100000|2025-01-22 15:18:20|33443.3|33423.3|33440|33420|33443.3|33423.3|33440|33420|2
1737559110000|2025-01-22 15:18:30|||||||||2
1737559120000|2025-01-22 15:18:40|33441.8|33421.8|33441.8|33421.8|33441.8|33421.8|33441.8|33421.8|0
1737559130000|2025-01-22 15:18:50|33439.3|33419.3|33438.3|33418.3|33439.3|33419.3|33438.3|33418.3|6
1737559150000|2025-01-22 15:19:10|33436.5|33416.5|33438.3|33418.3|33438.3|33418.3|33436.5|33416.5|0
1737559160000|2025-01-22 15:19:20|33440.8|33420.8|33443.3|33423.3|33443.3|33423.3|33438.3|33418.3|2
1737559170000|2025-01-22 15:19:30|33445.8|33425.8|33445.8|33425.8|33447.5|33427.5|33445.8|33425.8|7
1737559180000|2025-01-22 15:19:40|33443.3|33423.3|33434.3|33414.3|33443.3|33423.3|33434.3|33414.3|8
1737559190000|2025-01-22 15:19:50|33433.5|33413.5|33429.3|33409.3|33434.3|33414.3|33429.3|33409.3|5
1737559200000|2025-01-22 15:20:00|33430|33410|33431.8|33411.8|33431.8|33411.8|33428.5|33408.5|3
1737559210000|2025-01-22 15:20:10|33432.5|33412.5|33432.5|33412.5|33433.3|33413.3|33432.5|33412.5|1
1737559220000|2025-01-22 15:20:20|33433.3|33413.3|33433.3|33413.3|33433.3|33413.3|33432.5|33412.5|2
1737559240000|2025-01-22 15:20:40|33435|33415|33440.8|33420.8|33440.8|33420.8|33435|33415|5
1737559250000|2025-01-22 15:20:50|33439.3|33419.3|33439.3|33419.3|33439.3|33419.3|33439.3|33419.3|6
1737559260000|2025-01-22 15:21:00|33441.5|33421.5|33441.5|33421.5|33441.5|33421.5|33441.5|33421.5|22
1737559270000|2025-01-22 15:21:10|33446.5|33426.5|33454|33434|33454|33434|33446.5|33426.5|19
1737559280000|2025-01-22 15:21:20|33456.5|33436.5|33460.5|33440.5|33460.5|33440.5|33456.5|33436.5|7
1737559290000|2025-01-22 15:21:30|33462.3|33442.3|33462.3|33442.3|33462.3|33442.3|33462.3|33442.3|0
1737559300000|2025-01-22 15:21:40|33463.3|33443.3|33461.5|33441.5|33463.3|33443.3|33461.5|33441.5|0
1737559310000|2025-01-22 15:21:50|33464|33444|33472.3|33452.3|33472.3|33452.3|33464|33444|9
1737559320000|2025-01-22 15:22:00|33474.8|33454.8|33475.5|33455.5|33475.5|33455.5|33474.8|33454.8|11
1737559330000|2025-01-22 15:22:10|33474.8|33454.8|33473|33453|33475.5|33455.5|33473|33453|9
1737559340000|2025-01-22 15:22:20|33473.8|33453.8|33477.3|33457.3|33477.3|33457.3|33472.3|33452.3|5
1737559350000|2025-01-22 15:22:30|||||||||10
1737559360000|2025-01-22 15:22:40|33480.8|33460.8|33480.8|33460.8|33480.8|33460.8|33480.8|33460.8|4
1737559370000|2025-01-22 15:22:50|33479|33459|33479|33459|33479|33459|33479|33459|4
1737559380000|2025-01-22 15:23:00|33476.5|33456.5|33479|33459|33479|33459|33476.5|33456.5|4
1737559400000|2025-01-22 15:23:20|33475.8|33455.8|33480.8|33460.8|33480.8|33460.8|33475.8|33455.8|4
1737559410000|2025-01-22 15:23:30|33476.5|33456.5|33480.8|33460.8|33481.5|33461.5|33476.5|33456.5|2
1737559420000|2025-01-22 15:23:40|33479|33459|33479|33459|33479|33459|33479|33459|1
1737559430000|2025-01-22 15:23:50|33480.8|33460.8|33472.5|33452.5|33480.8|33460.8|33472.5|33452.5|15
1737559440000|2025-01-22 15:24:00|33467.5|33447.5|33476.5|33436.5|33476.5|33447.5|33460.8|33436.5|6
1737559450000|2025-01-22 15:24:10|33477.3|33437.3|33479|33459|33480.8|33459.8|33473.8|33437.3|2
1737559460000|2025-01-22 15:24:20|33481.5|33461.5|33481.5|33461.5|33481.5|33461.5|33481.5|33461.5|8
1737559470000|2025-01-22 15:24:30|33478.3|33458.3|33472.5|33452.5|33478.3|33458.3|33472.5|33452.5|19
1737559480000|2025-01-22 15:24:40|33465.5|33445.5|33450.7|33430.7|33465.5|33445.5|33450|33430|5
1737559490000|2025-01-22 15:24:50|33447.5|33427.5|33448.2|33428.2|33448.2|33428.2|33447.5|33427.5|12
1737559500000|2025-01-22 15:25:00|33450|33430|33458.2|33438.2|33458.2|33438.2|33450|33430|10
1737559510000|2025-01-22 15:25:10|33460|33440|33468.2|33448.2|33468.2|33448.2|33460|33440|9
1737559520000|2025-01-22 15:25:20|33469|33449|33469|33449|33469|33449|33469|33449|1
1737559530000|2025-01-22 15:25:30|33468.2|33448.2|33468.2|33448.2|33469|33449|33468.2|33448.2|2
1737559540000|2025-01-22 15:25:40|33469|33449|33469|33449|33469|33449|33468.2|33448.2|2
1737559550000|2025-01-22 15:25:50|33466.5|33446.5|33469|33449|33469|33449|33466.5|33446.5|10
1737559560000|2025-01-22 15:26:00|33469.7|33449.7|33469|33449|33469.7|33449.7|33469|33449|1
1737559570000|2025-01-22 15:26:10|33471.5|33451.5|33469|33449|33471.5|33451.5|33469|33449|12
1737559580000|2025-01-22 15:26:20|33469.7|33449.7|33465.7|33445.7|33469.7|33449.7|33465.7|33445.7|12
1737559590000|2025-01-22 15:26:30|33462.5|33442.5|33460.7|33440.7|33462.5|33442.5|33460|33440|1
1737559600000|2025-01-22 15:26:40|33460|33440|33452.2|33432.2|33460|33440|33451.5|33431.5|0
1737559610000|2025-01-22 15:26:50|33454.7|33434.7|33456.5|33436.5|33456.5|33436.5|33454.7|33434.7|2
1737559620000|2025-01-22 15:27:00|33454|33434|33456.5|33436.5|33456.5|33436.5|33454|33434|4
1737559630000|2025-01-22 15:27:10|33458.2|33438.2|33458.2|33438.2|33458.2|33438.2|33458.2|33438.2|1
1737559640000|2025-01-22 15:27:20|||||||||3
1737559650000|2025-01-22 15:27:30|33459|33439|33439.7|33419.7|33459|33439|33439.7|33419.7|9
1737559660000|2025-01-22 15:27:40|33438|33418|33437.2|33417.2|33438|33418|33437.2|33417.2|2
1737559670000|2025-01-22 15:27:50|33436.5|33416.5|33433.2|33413.2|33436.5|33416.5|33433.2|33413.2|3
1737559680000|2025-01-22 15:28:00|33435|33415|33425|33405|33435|33415|33425|33405|9
1737559690000|2025-01-22 15:28:10|33423.2|33403.2|33423.2|33403.2|33423.2|33403.2|33422.5|33402.5|25
1737559700000|2025-01-22 15:28:20|33422.5|33402.5|33428.2|33408.2|33428.2|33408.2|33422.5|33402.5|4
1737559710000|2025-01-22 15:28:30|33429|33409|33428.2|33408.2|33431.5|33411.5|33428.2|33408.2|2
1737559720000|2025-01-22 15:28:40|33430.7|33410.7|33430.7|33410.7|33430.7|33410.7|33430|33410|1
1737559730000|2025-01-22 15:28:50|33437.2|33417.2|33465.7|33445.7|33465.7|33445.7|33437.2|33417.2|39
1737559740000|2025-01-22 15:29:00|33470.7|33450.7|33464.7|33444.7|33470.7|33450.7|33464.7|33444.7|7
1737559750000|2025-01-22 15:29:10|33466.5|33446.5|33464|33444|33466.5|33446.5|33464|33444|4
1737559760000|2025-01-22 15:29:20|33467.5|33447.5|33462.5|33442.5|33467.5|33447.5|33462.5|33442.5|7
1737559770000|2025-01-22 15:29:30|33465|33445|33470|33450|33470|33450|33462.5|33442.5|12
1737559790000|2025-01-22 15:29:50|33472.5|33452.5|33477.5|33457.5|33477.5|33457.5|33472.5|33452.5|12
1737559800000|2025-01-22 15:30:00|33475|33455|33472.5|33452.5|33475|33455|33472.5|33452.5|11
1737559810000|2025-01-22 15:30:10|33470|33450|33472.5|33452.5|33472.5|33452.5|33470|33450|0
1737559820000|2025-01-22 15:30:20|33470|33450|33470|33450|33472.5|33452.5|33470|33450|8
1737559830000|2025-01-22 15:30:30|33470.7|33450.7|33477.5|33457.5|33477.5|33457.5|33470.7|33450.7|7
1737559840000|2025-01-22 15:30:40|33475.7|33455.7|33467.5|33447.5|33480|33460|33467.5|33447.5|15
1737559850000|2025-01-22 15:30:50|33470|33450|33464.2|33444.2|33470|33450|33464.2|33444.2|10
1737559860000|2025-01-22 15:31:00|33461.7|33441.7|33461.5|33441.5|33461.7|33441.7|33455.7|33435.7|9
1737559870000|2025-01-22 15:31:10|33465|33445|33475|33455|33475|33455|33465|33445|7
1737559880000|2025-01-22 15:31:20|33476.7|33456.7|33472.5|33452.5|33476.7|33456.7|33472.5|33452.5|7
1737559890000|2025-01-22 15:31:30|33475|33455|33475|33455|33475|33455|33475|33455|4
1737559900000|2025-01-22 15:31:40|33476.7|33456.7|33475|33455|33477.5|33457.5|33472.5|33452.5|1
1737559910000|2025-01-22 15:31:50|33477.5|33457.5|33474.2|33454.2|33479.2|33459.2|33474.2|33454.2|1
1737559920000|2025-01-22 15:32:00|33476.7|33456.7|33479.2|33459.2|33479.2|33459.2|33476.7|33456.7|12
1737559930000|2025-01-22 15:32:10|33477.5|33457.5|33477.5|33457.5|33477.5|33457.5|33475|33455|7
1737559940000|2025-01-22 15:32:20|33472.5|33452.5|33470|33450|33472.5|33452.5|33470|33450|5
1737559950000|2025-01-22 15:32:30|33475|33455|33477.5|33457.5|33477.5|33457.5|33475|33455|2
1737559960000|2025-01-22 15:32:40|||||||||10
1737559970000|2025-01-22 15:32:50|||||||||4
1737559980000|2025-01-22 15:33:00|33479.2|33459.2|33479.2|33459.2|33479.2|33459.2|33479.2|33459.2|5
1737559990000|2025-01-22 15:33:10|33477.5|33457.5|33476.7|33456.7|33477.5|33457.5|33476.7|33456.7|3
1737560000000|2025-01-22 15:33:20|33476|33456|33474.2|33454.2|33476|33456|33474.2|33454.2|3
1737560010000|2025-01-22 15:33:30|33475|33455|33470|33450|33475|33455|33470|33450|4
1737560020000|2025-01-22 15:33:40|33471.7|33451.7|33471.7|33451.7|33471.7|33451.7|33471.7|33451.7|2
1737560030000|2025-01-22 15:33:50|33473.2|33453.2|33502.5|33482.5|33503.2|33483.2|33473.2|33453.2|45
1737560040000|2025-01-22 15:34:00|33501.7|33481.7|33503.2|33483.2|33503.2|33483.2|33499|33479|44
1737560050000|2025-01-22 15:34:10|33505.7|33485.7|33529.7|33509.7|33529.7|33509.7|33505.7|33485.7|50
1737560060000|2025-01-22 15:34:20|33530.5|33510.5|33530.5|33510.5|33531.2|33511.2|33530.5|33510.5|5
1737560070000|2025-01-22 15:34:30|33533.7|33513.7|33533.7|33513.7|33533.7|33513.7|33533.7|33513.7|7
1737560080000|2025-01-22 15:34:40|33534.5|33514.5|33540.5|33520.5|33540.5|33520.5|33534.5|33514.5|33
1737560090000|2025-01-22 15:34:50|33539.7|33519.7|33536.5|33516.5|33540.5|33520.5|33536.5|33516.5|5
1737560100000|2025-01-22 15:35:00|33534|33514|33519|33499|33534|33514|33519|33499|12
1737560110000|2025-01-22 15:35:10|33514|33494|33508.2|33488.2|33514|33494|33506.5|33486.5|5
1737560120000|2025-01-22 15:35:20|33506.5|33486.5|33505.7|33485.7|33513.2|33486.5|33504|33473.2|6
1737560130000|2025-01-22 15:35:30|||||||||5
1737560140000|2025-01-22 15:35:40|33507.2|33487.2|33515.7|33495.7|33515.7|33495.7|33507.2|33487.2|4
1737560150000|2025-01-22 15:35:50|33516.5|33496.5|33521.5|33501.5|33521.5|33501.5|33516.5|33496.5|4
1737560170000|2025-01-22 15:36:10|33522.2|33502.2|33524|33504|33524|33504|33522.2|33502.2|0
1737560180000|2025-01-22 15:36:20|33527.2|33507.2|33525|33505|33530.5|33510.5|33525|33505|26
1737560190000|2025-01-22 15:36:30|33521.7|33501.7|33522.5|33502.5|33522.5|33502.5|33521.7|33501.7|10
1737560200000|2025-01-22 15:36:40|33523.2|33503.2|33498.2|33478.2|33523.2|33503.2|33492.5|33472.5|40
1737560210000|2025-01-22 15:36:50|33495.7|33475.7|33494.7|33454.7|33506.2|33477.2|33494.7|33446.2|33
1737560220000|2025-01-22 15:37:00|33489.7|33469.7|33501.5|33481.5|33501.5|33481.5|33489.7|33469.7|2
1737560230000|2025-01-22 15:37:10|33504.7|33484.7|33510.5|33490.5|33510.5|33490.5|33504.7|33484.7|7
1737560240000|2025-01-22 15:37:20|33514|33494|33521.2|33501.2|33521.2|33501.2|33514|33494|34
1737560250000|2025-01-22 15:37:30|33526.5|33506.5|33526.5|33506.5|33526.5|33506.5|33526.5|33506.5|2
1737560260000|2025-01-22 15:37:40|||||||||8
1737560270000|2025-01-22 15:37:50|33529|33509|33529|33509|33529|33509|33529|33509|0
1737560280000|2025-01-22 15:38:00|33529.7|33509.7|33537.2|33517.2|33537.2|33517.2|33529.7|33509.7|17
1737560290000|2025-01-22 15:38:10|33532.2|33512.2|33529.7|33509.7|33532.2|33512.2|33529.7|33509.7|7
1737560300000|2025-01-22 15:38:20|33530.5|33510.5|33533|33513|33533|33513|33529.7|33509.7|0
1737560310000|2025-01-22 15:38:30|33535.5|33515.5|33535.5|33515.5|33535.5|33515.5|33535.5|33515.5|7
1737560320000|2025-01-22 15:38:40|33536.2|33516.2|33528|33508|33538|33518|33528|33508|20
1737560330000|2025-01-22 15:38:50|33527.2|33507.2|33513|33493|33527.2|33507.2|33513|33493|17
1737560340000|2025-01-22 15:39:00|33512.2|33492.2|33512.2|33492.2|33512.2|33492.2|33512.2|33492.2|6
1737560350000|2025-01-22 15:39:10|33511.5|33491.5|33512.2|33492.2|33512.2|33492.2|33511.5|33491.5|2
1737560360000|2025-01-22 15:39:20|33511.5|33491.5|33508|33488|33512.2|33492.2|33508|33488|0
1737560370000|2025-01-22 15:39:30|33510.5|33490.5|33503.2|33483.2|33510.5|33490.5|33503.2|33483.2|4
1737560380000|2025-01-22 15:39:40|33500.7|33480.7|33491.5|33471.5|33508.5|33480.7|33486.5|33466.5|1
1737560390000|2025-01-22 15:39:50|33490.7|33470.7|33488.2|33468.2|33491.5|33471.5|33488.2|33468.2|5
1737560400000|2025-01-22 15:40:00|33486.5|33466.5|33509.7|33489.7|33509.7|33489.7|33486.5|33458.7|20
1737560410000|2025-01-22 15:40:10|||||||||3
1737560420000|2025-01-22 15:40:20|33509|33489|33505.7|33485.7|33509|33489|33505.7|33485.7|2
1737560430000|2025-01-22 15:40:30|33506.5|33486.5|33504|33484|33506.5|33486.5|33504|33484|2
1737560440000|2025-01-22 15:40:40|33498.2|33478.2|33498.2|33478.2|33498.2|33478.2|33498.2|33478.2|3
1737560450000|2025-01-22 15:40:50|33491.7|33471.7|33488.2|33468.2|33491.7|33471.7|33488.2|33468.2|0
1737560460000|2025-01-22 15:41:00|33489|33469|33493|33473|33494.7|33474.7|33489|33469|6
1737560470000|2025-01-22 15:41:10|33492.2|33472.2|33489.9|33469.9|33492.2|33472.2|33489.9|33469.9|4
1737560480000|2025-01-22 15:41:20|||||||||1
1737560490000|2025-01-22 15:41:30|33490.7|33470.7|33494|33474|33494|33474|33490.7|33470.7|4
1737560500000|2025-01-22 15:41:40|33495.5|33475.5|33498|33478|33498|33478|33495.5|33475.5|2
1737560510000|2025-01-22 15:41:50|33499.7|33479.7|33499.7|33479.7|33499.7|33479.7|33499.7|33479.7|1
1737560520000|2025-01-22 15:42:00|33514.7|33494.7|33533.9|33513.9|33533.9|33513.9|33514.7|33494.7|4
1737560530000|2025-01-22 15:42:10|33534.7|33514.7|33534.7|33514.7|33537.2|33517.2|33534.7|33514.7|13
1737560540000|2025-01-22 15:42:20|33536.2|33516.2|33536.2|33516.2|33538.7|33518.7|33536.2|33516.2|3
1737560550000|2025-01-22 15:42:30|33539.7|33519.7|33536.2|33516.2|33539.7|33519.7|33536.2|33516.2|1
1737560560000|2025-01-22 15:42:40|33535.5|33515.5|33532.2|33512.2|33543|33515.5|33532.2|33503|11
1737560570000|2025-01-22 15:42:50|33529.7|33509.7|33529.7|33509.7|33529.7|33509.7|33529.7|33509.7|0
1737560580000|2025-01-22 15:43:00|33530.4|33510.4|33527.9|33507.9|33533.7|33513.7|33525.4|33505.4|3
1737560590000|2025-01-22 15:43:10|33526.2|33506.2|33526.2|33506.2|33526.2|33506.2|33526.2|33506.2|6
1737560600000|2025-01-22 15:43:20|33527.9|33507.9|33522.9|33502.9|33527.9|33507.9|33522.9|33502.9|6
1737560610000|2025-01-22 15:43:30|33519.5|33499.5|33520.4|33500.4|33520.4|33500.4|33517.9|33497.9|5
1737560620000|2025-01-22 15:43:40|33521.2|33501.2|33521.2|33501.2|33523.7|33503.7|33521.2|33501.2|3
1737560630000|2025-01-22 15:43:50|33522.9|33502.9|33523.7|33503.7|33525.4|33505.4|33522.9|33502.9|16
1737560640000|2025-01-22 15:44:00|33525.4|33505.4|33523.7|33503.7|33525.4|33505.4|33523.7|33503.7|2
1737560650000|2025-01-22 15:44:10|33524.4|33504.4|33535.4|33515.4|33535.4|33515.4|33524.4|33504.4|8
1737560660000|2025-01-22 15:44:20|33537.9|33517.9|33542.9|33522.9|33550.4|33530.4|33537.9|33517.9|18
1737560670000|2025-01-22 15:44:30|33542.2|33522.2|33538.7|33518.7|33542.2|33522.2|33537.9|33517.9|2
1737560680000|2025-01-22 15:44:40|33537.9|33517.9|33534.7|33514.7|33537.9|33517.9|33534.7|33514.7|0
1737560690000|2025-01-22 15:44:50|33533.9|33513.9|33534.7|33514.7|33534.7|33514.7|33533.9|33513.9|0
1737560700000|2025-01-22 15:45:00|33532.9|33512.9|33542.7|33522.7|33546.9|33526.9|33532.9|33512.9|19
1737560710000|2025-01-22 15:45:10|33541.9|33521.9|33544.4|33524.4|33544.4|33524.4|33541.9|33521.9|4
1737560720000|2025-01-22 15:45:20|33541.9|33521.9|33539.4|33519.4|33544.4|33524.4|33539.4|33519.4|5
1737560740000|2025-01-22 15:45:40|33541.2|33521.2|33541.2|33521.2|33541.2|33521.2|33541.2|33521.2|0
1737560750000|2025-01-22 15:45:50|33540.4|33520.4|33537.7|33517.7|33540.4|33520.4|33536.9|33516.9|1
1737560760000|2025-01-22 15:46:00|33539.4|33519.4|33542.9|33522.9|33544.4|33524.4|33539.4|33519.4|16
1737560770000|2025-01-22 15:46:10|33539.4|33519.4|33533.9|33513.9|33539.4|33519.4|33533.9|33513.9|4
1737560780000|2025-01-22 15:46:20|33546.4|33506.4|33537.9|33517.9|33546.4|33517.9|33537.9|33506.4|0
1737560790000|2025-01-22 15:46:30|33538.7|33518.7|33540.4|33520.4|33540.4|33520.4|33538.7|33518.7|1
1737560800000|2025-01-22 15:46:40|33539.7|33519.7|33540.4|33520.4|33540.4|33520.4|33539.7|33519.7|3
1737560810000|2025-01-22 15:46:50|33537.9|33517.9|33534.7|33514.7|33537.9|33517.9|33534.7|33514.7|0
1737560820000|2025-01-22 15:47:00|33536.4|33516.4|33537.9|33517.9|33537.9|33517.9|33536.4|33516.4|2
1737560830000|2025-01-22 15:47:10|||||||||2
1737560840000|2025-01-22 15:47:20|33537.2|33517.2|33537.9|33517.9|33537.9|33517.9|33535.4|33515.4|7
1737560850000|2025-01-22 15:47:30|33538.7|33518.7|33535.4|33515.4|33540.4|33520.4|33535.4|33515.4|2
1737560860000|2025-01-22 15:47:40|33532.9|33512.9|33533.7|33513.7|33533.7|33513.7|33532.9|33512.9|0
1737560870000|2025-01-22 15:47:50|33532.9|33512.9|33535.4|33515.4|33535.4|33515.4|33532.9|33512.9|3
1737560880000|2025-01-22 15:48:00|33537.9|33517.9|33542.2|33522.2|33544.7|33524.7|33537.9|33517.9|8
1737560890000|2025-01-22 15:48:10|33544.7|33524.7|33540.4|33520.4|33544.7|33524.7|33540.4|33520.4|8
1737560900000|2025-01-22 15:48:20|33542.9|33522.9|33540.4|33520.4|33542.9|33522.9|33540.4|33520.4|0
1737560910000|2025-01-22 15:48:30|33542.9|33522.9|33545.4|33525.4|33545.4|33525.4|33542.9|33522.9|1
1737560920000|2025-01-22 15:48:40|33547.9|33527.9|33555.4|33535.4|33555.4|33535.4|33547.9|33527.9|3
1737560930000|2025-01-22 15:48:50|33552.9|33532.9|33555.4|33535.4|33555.4|33535.4|33552.9|33532.9|2
1737560940000|2025-01-22 15:49:00|33554.7|33534.7|33554.7|33534.7|33554.7|33534.7|33554.7|33534.7|6
1737560950000|2025-01-22 15:49:10|33555.4|33535.4|33551.2|33531.2|33555.4|33535.4|33551.2|33531.2|12
1737560960000|2025-01-22 15:49:20|33568.2|33508.2|33542.9|33522.9|33568.2|33525.4|33542.9|33501.2|10
1737560970000|2025-01-22 15:49:30|33541.2|33521.2|33541.2|33521.2|33541.2|33521.2|33540.4|33520.4|0
1737560980000|2025-01-22 15:49:40|33540.4|33520.4|33539.7|33519.7|33541.2|33521.2|33539.7|33519.7|15
1737560990000|2025-01-22 15:49:50|33538.9|33518.9|33537.4|33517.4|33548.2|33518.9|33537.4|33508.2|6
1737561000000|2025-01-22 15:50:00|33530.4|33510.4|33530.4|33510.4|33530.4|33510.4|33530.4|33510.4|0
1737561010000|2025-01-22 15:50:10|33528.7|33508.7|33571.2|33551.2|33571.2|33551.2|33518.2|33498.2|39
1737561020000|2025-01-22 15:50:20|33570.4|33550.4|33603.7|33583.7|33613.7|33583.7|33565.4|33545.4|18
1737561030000|2025-01-22 15:50:30|33602.9|33582.9|33607.7|33587.7|33607.7|33587.7|33601.9|33581.9|11
1737561040000|2025-01-22 15:50:40|33609.4|33589.4|33611.2|33591.2|33611.9|33591.9|33606.9|33586.9|9
1737561050000|2025-01-22 15:50:50|33607.7|33587.7|33593.7|33573.7|33607.7|33587.7|33592.9|33572.9|0
1737561060000|2025-01-22 15:51:00|33592.9|33572.9|33596.9|33576.9|33596.9|33576.9|33592.9|33572.9|23
1737561070000|2025-01-22 15:51:10|33602.2|33582.2|33604.4|33584.4|33614.4|33588.7|33602.2|33574.4|6
1737561080000|2025-01-22 15:51:20|33605.9|33585.9|33586.2|33566.2|33609.4|33589.4|33586.2|33562.9|13
1737561090000|2025-01-22 15:51:30|33580.2|33560.2|33576.9|33556.9|33580.2|33560.2|33573.7|33553.7|1
1737561100000|2025-01-22 15:51:40|33571.9|33551.9|33560.4|33540.4|33571.9|33551.9|33560.4|33540.4|11
1737561110000|2025-01-22 15:51:50|33561.2|33541.2|33565.4|33545.4|33565.4|33545.4|33560.4|33540.4|8
1737561120000|2025-01-22 15:52:00|33566.9|33546.9|33573.7|33553.7|33573.7|33553.7|33566.9|33546.9|12
1737561130000|2025-01-22 15:52:10|33571.9|33551.9|33569.7|33549.7|33571.9|33551.9|33569.7|33549.7|6
1737561140000|2025-01-22 15:52:20|33562.2|33542.2|33557.2|33537.2|33562.2|33542.2|33557.2|33537.2|7
1737561150000|2025-01-22 15:52:30|33557.9|33537.9|33557.9|33537.9|33557.9|33537.9|33557.9|33537.9|8
1737561170000|2025-01-22 15:52:50|||||||||3
1737561180000|2025-01-22 15:53:00|33560.4|33540.4|33592.9|33572.9|33592.9|33572.9|33560.4|33540.4|27
1737561190000|2025-01-22 15:53:10|33594.7|33574.7|33594.7|33574.7|33594.7|33574.7|33592.2|33572.2|18
1737561200000|2025-01-22 15:53:20|33595.4|33575.4|33595.4|33575.4|33595.4|33575.4|33595.4|33575.4|5
1737561210000|2025-01-22 15:53:30|33597.9|33577.9|33597.2|33577.2|33597.9|33577.9|33597.2|33577.2|0
1737561220000|2025-01-22 15:53:40|33597.9|33577.9|33610.4|33590.4|33610.4|33590.4|33597.9|33577.9|1
1737561230000|2025-01-22 15:53:50|33611.2|33591.2|33619.7|33599.7|33619.7|33599.7|33611.2|33591.2|15
1737561240000|2025-01-22 15:54:00|33620.4|33600.4|33607.2|33587.2|33625.4|33605.4|33607.2|33576.4|15
1737561250000|2025-01-22 15:54:10|33606.4|33586.4|33587.2|33567.2|33606.4|33586.4|33587.2|33567.2|9
1737561260000|2025-01-22 15:54:20|33596.4|33556.4|33587.2|33567.2|33596.4|33567.2|33585.4|33554.7|6
1737561270000|2025-01-22 15:54:30|33583.7|33563.7|33579.7|33559.7|33583.7|33563.7|33579.7|33559.7|16
1737561280000|2025-01-22 15:54:40|33578.9|33558.9|33578.9|33558.9|33578.9|33558.9|33578.9|33558.9|1
1737561290000|2025-01-22 15:54:50|33580.7|33560.7|33581.4|33561.4|33581.4|33561.4|33580.7|33560.7|4
1737561300000|2025-01-22 15:55:00|33582.2|33562.2|33575.7|33555.7|33582.2|33562.2|33575.7|33555.7|7
1737561310000|2025-01-22 15:55:10|33573.9|33553.9|33575.7|33555.7|33575.7|33555.7|33568.9|33548.9|18
1737561320000|2025-01-22 15:55:20|33574.2|33554.2|33573.2|33553.2|33574.9|33554.9|33573.2|33553.2|1
1737561330000|2025-01-22 15:55:30|33574.9|33554.9|33579.9|33559.9|33579.9|33559.9|33574.9|33554.9|6
1737561340000|2025-01-22 15:55:40|33581.7|33561.7|33581.7|33561.7|33582.4|33562.4|33581.7|33561.7|5
1737561360000|2025-01-22 15:56:00|33579.9|33559.9|33587.4|33567.4|33587.4|33567.4|33579.9|33559.9|3
1737561370000|2025-01-22 15:56:10|33589.9|33569.9|33589.9|33569.9|33589.9|33569.9|33587.4|33567.4|8
1737561380000|2025-01-22 15:56:20|33587.4|33567.4|33587.4|33567.4|33587.4|33567.4|33584.9|33564.9|7
1737561390000|2025-01-22 15:56:30|33586.7|33566.7|33589.2|33569.2|33589.2|33569.2|33586.7|33566.7|1
1737561400000|2025-01-22 15:56:40|33587.4|33567.4|33587.4|33567.4|33587.4|33567.4|33587.4|33567.4|2
1737561410000|2025-01-22 15:56:50|33589.2|33569.2|33584.2|33564.2|33589.2|33569.2|33584.2|33564.2|17
1737561420000|2025-01-22 15:57:00|33599.9|33579.9|33609.4|33589.4|33609.4|33589.4|33599.9|33579.9|31
1737561430000|2025-01-22 15:57:10|33620.7|33600.7|33623.2|33603.2|33623.2|33603.2|33620.7|33600.7|14
1737561440000|2025-01-22 15:57:20|33623.9|33603.9|33622.2|33602.2|33623.9|33603.9|33622.2|33602.2|5
1737561450000|2025-01-22 15:57:30|33621.4|33601.4|33621.4|33601.4|33621.4|33601.4|33621.4|33601.4|23
1737561460000|2025-01-22 15:57:40|33620.7|33600.7|33625.7|33605.7|33625.7|33605.7|33620.7|33600.7|4
1737561470000|2025-01-22 15:57:50|33628.9|33608.9|33631.4|33611.4|33631.4|33611.4|33628.9|33608.9|48
1737561480000|2025-01-22 15:58:00|33632.9|33612.9|33636.4|33616.4|33636.4|33616.4|33632.9|33612.9|20
1737561490000|2025-01-22 15:58:10|33638.2|33618.2|33638.2|33618.2|33638.2|33618.2|33638.2|33618.2|2
1737561500000|2025-01-22 15:58:20|||||||||5
1737561510000|2025-01-22 15:58:30|33641.6|33621.6|33667.2|33647.2|33667.2|33647.2|33641.6|33621.6|31
1737561520000|2025-01-22 15:58:40|33668.9|33648.9|33668.9|33648.9|33672.2|33652.2|33668.9|33648.9|7
1737561530000|2025-01-22 15:58:50|||||||||2
1737561540000|2025-01-22 15:59:00|33667.4|33647.4|33668.9|33648.9|33668.9|33648.9|33666.4|33646.4|3
1737561550000|2025-01-22 15:59:10|33669.7|33649.7|33668.9|33648.9|33669.7|33649.7|33668.9|33648.9|11
1737561560000|2025-01-22 15:59:20|||||||||7
1737561570000|2025-01-22 15:59:30|33670.6|33650.6|33668.1|33648.1|33671.4|33651.4|33668.1|33648.1|5
1737561590000|2025-01-22 15:59:50|33664.6|33644.6|33664.6|33644.6|33664.6|33644.6|33664.6|33644.6|4
1737561600000|2025-01-22 16:00:00|33666.4|33646.4|33656.4|33636.4|33668.9|33648.9|33656.4|33636.4|26
1737561610000|2025-01-22 16:00:10|33653.9|33633.9|33652.1|33632.1|33653.9|33633.9|33652.1|33632.1|8
1737561620000|2025-01-22 16:00:20|33653.9|33633.9|33646.4|33626.4|33653.9|33633.9|33646.4|33626.4|24
1737561630000|2025-01-22 16:00:30|33648.1|33628.1|33648.1|33628.1|33648.1|33628.1|33648.1|33628.1|28
1737561640000|2025-01-22 16:00:40|33648.9|33628.9|33667.4|33647.4|33667.4|33647.4|33648.9|33628.9|6
1737561650000|2025-01-22 16:00:50|33666.6|33646.6|33628.6|33608.6|33666.6|33646.6|33628.6|33608.6|46
1737561660000|2025-01-22 16:01:00|33626.9|33606.9|33628.1|33608.1|33629.4|33609.4|33626.4|33606.4|9
1737561670000|2025-01-22 16:01:10|33641.4|33601.4|33632.4|33612.4|33641.4|33612.4|33632.4|33601.4|1
1737561680000|2025-01-22 16:01:20|33634.9|33614.9|33634.9|33614.9|33634.9|33614.9|33634.9|33614.9|1
1737561690000|2025-01-22 16:01:30|33633.1|33613.1|33629.1|33609.1|33633.1|33613.1|33629.1|33609.1|30
1737561700000|2025-01-22 16:01:40|33627.4|33607.4|33627.4|33607.4|33627.4|33607.4|33626.6|33606.6|1
1737561710000|2025-01-22 16:01:50|33628.1|33608.1|33628.1|33608.1|33628.1|33608.1|33628.1|33608.1|0
1737561720000|2025-01-22 16:02:00|33622.4|33602.4|33622.4|33602.4|33622.4|33602.4|33622.4|33602.4|14
1737561730000|2025-01-22 16:02:10|33620.9|33600.9|33617.4|33597.4|33620.9|33600.9|33614.9|33594.9|27
1737561740000|2025-01-22 16:02:20|33638.4|33598.4|33638.4|33598.4|33638.4|33598.4|33638.4|33598.4|4
1737561750000|2025-01-22 16:02:30|33631.6|33611.6|33634.9|33614.9|33634.9|33614.9|33631.6|33611.6|2
1737561760000|2025-01-22 16:02:40|33635.6|33615.6|33637.4|33617.4|33637.4|33617.4|33635.6|33615.6|0
1737561770000|2025-01-22 16:02:50|33635.6|33615.6|33634.9|33614.9|33635.6|33615.6|33634.9|33614.9|5
1737561780000|2025-01-22 16:03:00|33637.4|33617.4|33619.9|33599.9|33637.4|33617.4|33619.9|33599.9|20
1737561800000|2025-01-22 16:03:20|33619.1|33599.1|33606.6|33586.6|33619.1|33599.1|33606.6|33586.6|4
1737561810000|2025-01-22 16:03:30|33598.9|33578.9|33594.1|33574.1|33608.1|33579.1|33594.1|33564.9|52
1737561820000|2025-01-22 16:03:40|33596.6|33576.6|33596.6|33576.6|33596.6|33576.6|33596.6|33576.6|3
1737561830000|2025-01-22 16:03:50|33599.1|33579.1|33611.6|33591.6|33611.6|33591.6|33599.1|33579.1|3
1737561840000|2025-01-22 16:04:00|33613.4|33593.4|33616.6|33596.6|33616.6|33596.6|33613.4|33593.4|3
1737561850000|2025-01-22 16:04:10|33624.4|33584.4|33608.4|33588.4|33624.4|33589.1|33608.4|33577.4|6
1737561860000|2025-01-22 16:04:20|33610.9|33590.9|33607.9|33547.9|33619.9|33594.9|33607.9|33547.9|33
1737561870000|2025-01-22 16:04:30|33585.6|33565.6|33585.6|33565.6|33585.6|33565.6|33585.6|33565.6|2
1737561880000|2025-01-22 16:04:40|33584.9|33564.9|33567.4|33547.4|33589.9|33569.9|33567.4|33547.4|31
1737561890000|2025-01-22 16:04:50|33564.1|33544.1|33581.6|33541.6|33581.6|33547.4|33564.1|33538.1|1
1737561900000|2025-01-22 16:05:00|33584.1|33544.1|33577.4|33537.4|33584.1|33558.1|33575.6|33535.6|6
1737561910000|2025-01-22 16:05:10|33578.1|33538.1|33564.9|33544.9|33578.1|33545.6|33564.9|33538.1|6
1737561920000|2025-01-22 16:05:20|33562.4|33542.4|33567.4|33547.4|33569.9|33547.4|33554.9|33529.9|11
1737561930000|2025-01-22 16:05:30|33568.1|33548.1|33570.6|33550.6|33570.6|33550.6|33568.1|33548.1|10
1737561940000|2025-01-22 16:05:40|33568.9|33548.9|33567.4|33547.4|33568.9|33548.9|33567.4|33547.4|3
1737561950000|2025-01-22 16:05:50|33568.9|33548.9|33572.4|33552.4|33572.4|33552.4|33568.9|33548.9|1
1737561960000|2025-01-22 16:06:00|33574.1|33554.1|33581.4|33561.4|33581.4|33561.4|33574.1|33554.1|6
1737561970000|2025-01-22 16:06:10|33583.1|33563.1|33594.9|33574.9|33594.9|33574.9|33583.1|33563.1|5
1737561980000|2025-01-22 16:06:20|33590.6|33570.6|33590.6|33570.6|33590.6|33570.6|33590.6|33570.6|2
1737561990000|2025-01-22 16:06:30|33589.9|33569.9|33590.6|33570.6|33592.4|33572.4|33589.9|33569.9|3
1737562000000|2025-01-22 16:06:40|33591.6|33571.6|33592.4|33572.4|33594.9|33574.9|33589.9|33569.9|0
1737562010000|2025-01-22 16:06:50|33589.9|33569.9|33587.4|33567.4|33589.9|33569.9|33587.4|33567.4|2
1737562020000|2025-01-22 16:07:00|33586.6|33566.6|33573.1|33553.1|33586.6|33566.6|33569.9|33549.9|4
1737562030000|2025-01-22 16:07:10|33574.9|33554.9|33584.9|33564.9|33587.4|33567.4|33574.9|33554.9|1
1737562050000|2025-01-22 16:07:30|33585.6|33565.6|33587.4|33567.4|33589.9|33569.9|33585.6|33565.6|7
1737562060000|2025-01-22 16:07:40|33586.6|33566.6|33574.9|33554.9|33586.6|33566.6|33574.9|33554.9|2
1737562070000|2025-01-22 16:07:50|33571.9|33551.9|33555.9|33535.9|33571.9|33551.9|33555.9|33535.9|14
1737562080000|2025-01-22 16:08:00|33553.4|33533.4|33553.4|33533.4|33553.4|33533.4|33553.4|33533.4|0
1737562090000|2025-01-22 16:08:10|33551.6|33531.6|33551.6|33531.6|33551.6|33531.6|33551.6|33531.6|4
1737562100000|2025-01-22 16:08:20|33549.9|33529.9|33549.9|33529.9|33549.9|33529.9|33549.1|33529.1|3
1737562110000|2025-01-22 16:08:30|33549.1|33529.1|33543.4|33523.4|33549.1|33529.1|33542.6|33522.6|10
1737562120000|2025-01-22 16:08:40|33542.6|33522.6|33524.9|33504.9|33542.6|33522.6|33524.9|33504.9|18
1737562130000|2025-01-22 16:08:50|33523.4|33503.4|33519.4|33499.4|33523.4|33503.4|33519.4|33499.4|3
1737562140000|2025-01-22 16:09:00|33520.9|33500.9|33521.6|33501.6|33521.6|33501.6|33518.1|33498.1|12
1737562150000|2025-01-22 16:09:10|33513.9|33493.9|33511.4|33491.4|33513.9|33493.9|33511.4|33491.4|2
1737562160000|2025-01-22 16:09:20|33513.1|33493.1|33514.9|33494.9|33515.6|33495.6|33513.1|33493.1|2
1737562170000|2025-01-22 16:09:30|33516.6|33496.6|33517.4|33497.4|33517.4|33497.4|33516.6|33496.6|6
1737562180000|2025-01-22 16:09:40|33513.9|33493.9|33513.9|33493.9|33513.9|33493.9|33512.1|33492.1|5
1737562200000|2025-01-22 16:10:00|33513.1|33493.1|33507.4|33487.4|33513.1|33493.1|33507.4|33487.4|2
1737562210000|2025-01-22 16:10:10|33506.6|33486.6|33494.9|33474.9|33506.9|33486.6|33489.1|33461.6|11
1737562220000|2025-01-22 16:10:20|33494.1|33474.1|33495.6|33475.6|33495.6|33475.6|33492.4|33472.4|2
1737562230000|2025-01-22 16:10:30|33494.9|33474.9|33490.6|33470.6|33494.9|33474.9|33488.9|33468.9|8
1737562240000|2025-01-22 16:10:40|33470.6|33450.6|33470.6|33450.6|33470.6|33450.6|33470.6|33450.6|5
1737562250000|2025-01-22 16:10:50|33472.4|33452.4|33477.4|33457.4|33477.4|33457.4|33472.4|33452.4|6
1737562260000|2025-01-22 16:11:00|33479.1|33459.1|33479.1|33459.1|33479.1|33459.1|33479.1|33459.1|0
1737562270000|2025-01-22 16:11:10|33481.6|33461.6|33481.6|33461.6|33484.1|33464.1|33479.9|33459.9|7
1737562280000|2025-01-22 16:11:20|33479.9|33459.9|33471.6|33451.6|33479.9|33459.9|33471.6|33451.6|3
1737562290000|2025-01-22 16:11:30|33469.9|33449.9|33464.9|33444.9|33469.9|33449.9|33464.9|33444.9|3
1737562300000|2025-01-22 16:11:40|33467.4|33447.4|33467.4|33447.4|33467.4|33447.4|33467.4|33447.4|0
1737562310000|2025-01-22 16:11:50|33469.1|33449.1|33467.4|33447.4|33469.1|33449.1|33467.4|33447.4|1
1737562320000|2025-01-22 16:12:00|33468.9|33448.9|33467.4|33447.4|33468.9|33448.9|33467.4|33447.4|3
1737562330000|2025-01-22 16:12:10|33464.9|33444.9|33449.9|33429.9|33464.9|33444.9|33449.9|33429.9|4
1737562340000|2025-01-22 16:12:20|33447.4|33427.4|33451.6|33431.6|33452.4|33432.4|33447.4|33427.4|8
1737562350000|2025-01-22 16:12:30|33452.4|33432.4|33452.4|33432.4|33452.4|33432.4|33452.4|33432.4|1
1737562360000|2025-01-22 16:12:40|33450.6|33430.6|33449.1|33429.1|33450.6|33430.6|33449.1|33429.1|1
1737562370000|2025-01-22 16:12:50|33448.4|33428.4|33448.4|33428.4|33448.4|33428.4|33448.4|33428.4|19
1737562380000|2025-01-22 16:13:00|33447.6|33427.6|33454.1|33434.1|33454.1|33434.1|33447.6|33427.6|11
1737562390000|2025-01-22 16:13:10|33456.6|33436.6|33455.9|33435.9|33458.4|33438.4|33455.9|33435.9|8
1737562400000|2025-01-22 16:13:20|33456.6|33436.6|33460.9|33440.9|33460.9|33440.9|33455.9|33435.9|2
1737562410000|2025-01-22 16:13:30|33461.6|33441.6|33461.6|33441.6|33461.6|33441.6|33461.6|33441.6|13
1737562420000|2025-01-22 16:13:40|33464.9|33444.9|33466.6|33446.6|33475.6|33455.6|33464.9|33444.9|12
1737562430000|2025-01-22 16:13:50|33468.1|33448.1|33468.1|33448.1|33468.1|33448.1|33468.1|33448.1|0
1737562440000|2025-01-22 16:14:00|33471.6|33451.6|33479.9|33459.9|33479.9|33459.9|33471.6|33451.6|8
1737562450000|2025-01-22 16:14:10|33479.1|33459.1|33484.9|33444.9|33484.9|33459.1|33477.4|33444.9|3
1737562460000|2025-01-22 16:14:20|33473.4|33453.4|33461.6|33441.6|33473.4|33453.4|33461.6|33441.6|11
1737562470000|2025-01-22 16:14:30|33459.9|33439.9|33457.4|33437.4|33459.9|33439.9|33457.4|33437.4|1
1737562480000|2025-01-22 16:14:40|33454.9|33434.9|33450.9|33430.9|33454.9|33434.9|33450.9|33430.9|2
1737562490000|2025-01-22 16:14:50|33446.6|33426.6|33446.6|33426.6|33446.6|33426.6|33446.6|33426.6|2
1737562500000|2025-01-22 16:15:00|33449.1|33429.1|33454.9|33434.9|33454.9|33434.9|33449.1|33429.1|5
1737562510000|2025-01-22 16:15:10|33459.9|33439.9|33459.9|33439.9|33459.9|33439.9|33459.9|33439.9|0
1737562520000|2025-01-22 16:15:20|33463.3|33443.3|33477.4|33457.4|33477.4|33457.4|33463.3|33443.3|16
1737562530000|2025-01-22 16:15:30|33477.3|33457.3|33483.1|33463.1|33483.1|33463.1|33477.3|33457.3|5
1737562540000|2025-01-22 16:15:40|33484.8|33464.8|33493.9|33473.9|33494.6|33474.6|33484.8|33464.8|4
1737562550000|2025-01-22 16:15:50|33494.6|33474.6|33530.6|33510.6|33530.6|33510.6|33494.6|33474.6|5
1737562560000|2025-01-22 16:16:00|33533.1|33513.1|33537.3|33517.3|33539.8|33519.8|33533.1|33513.1|9
1737562570000|2025-01-22 16:16:10|33538.1|33518.1|33533.1|33513.1|33538.1|33518.1|33533.1|33513.1|2
1737562580000|2025-01-22 16:16:20|33532.3|33512.3|33514.8|33494.8|33532.3|33512.3|33514.8|33494.8|4
1737562590000|2025-01-22 16:16:30|33514.1|33494.1|33494.8|33474.8|33514.1|33494.1|33494.8|33474.8|32
1737562600000|2025-01-22 16:16:40|33497.3|33477.3|33511.6|33471.6|33511.6|33479.1|33497.3|33468.1|0
1737562610000|2025-01-22 16:16:50|33502.3|33482.3|33502.3|33482.3|33502.3|33482.3|33502.3|33482.3|4
1737562630000|2025-01-22 16:17:10|33503.1|33483.1|33504.8|33484.8|33504.8|33484.8|33503.1|33483.1|1
1737562640000|2025-01-22 16:17:20|33518.1|33478.1|33524.1|33504.1|33531.6|33506.6|33518.1|33471.3|4
1737562650000|2025-01-22 16:17:30|33525.8|33505.8|33527.3|33507.3|33527.3|33507.3|33525.8|33505.8|2
1737562660000|2025-01-22 16:17:40|33524.8|33504.8|33524.8|33504.8|33524.8|33504.8|33524.8|33504.8|2
1737562670000|2025-01-22 16:17:50|33519.8|33499.8|33519.8|33499.8|33519.8|33499.8|33519.8|33499.8|0
1737562680000|2025-01-22 16:18:00|33519.1|33499.1|33519.8|33499.8|33519.8|33499.8|33519.1|33499.1|0
1737562700000|2025-01-22 16:18:20|||||||||2
1737562710000|2025-01-22 16:18:30|33515.6|33495.6|33513.1|33493.1|33517.3|33497.3|33513.1|33493.1|6
1737562720000|2025-01-22 16:18:40|33516.6|33476.6|33507.3|33487.3|33517.3|33487.3|33503.8|33474.8|6
1737562730000|2025-01-22 16:18:50|||||||||1
1737562740000|2025-01-22 16:19:00|33508.1|33488.1|33512.1|33492.1|33512.1|33492.1|33507.3|33487.3|3
1737562750000|2025-01-22 16:19:10|33515.6|33495.6|33516.3|33496.3|33516.3|33496.3|33515.6|33495.6|6
1737562760000|2025-01-22 16:19:20|||||||||1
1737562770000|2025-01-22 16:19:30|33519.8|33499.8|33519.8|33499.8|33519.8|33499.8|33519.8|33499.8|3
1737562780000|2025-01-22 16:19:40|33519.1|33499.1|33519.8|33499.8|33519.8|33499.8|33519.1|33499.1|9
1737562790000|2025-01-22 16:19:50|33519.1|33499.1|33519.1|33499.1|33519.1|33499.1|33519.1|33499.1|1
1737562800000|2025-01-22 16:20:00|||||||||4
1737562820000|2025-01-22 16:20:20|33518.1|33498.1|33519.8|33499.8|33519.8|33499.8|33518.1|33498.1|8
1737562830000|2025-01-22 16:20:30|33520.6|33500.6|33520.6|33500.6|33520.6|33500.6|33520.6|33500.6|3
1737562840000|2025-01-22 16:20:40|33519.8|33499.8|33521.6|33501.6|33521.6|33501.6|33519.8|33499.8|12
1737562850000|2025-01-22 16:20:50|33518.1|33498.1|33514.8|33494.8|33518.1|33498.1|33514.8|33494.8|2
1737562860000|2025-01-22 16:21:00|33515.6|33495.6|33517.3|33497.3|33517.3|33497.3|33514.8|33494.8|3
1737562880000|2025-01-22 16:21:20|33519.8|33499.8|33519.8|33499.8|33519.8|33499.8|33519.8|33499.8|10
1737562890000|2025-01-22 16:21:30|33523.1|33503.1|33523.8|33503.8|33523.8|33503.8|33523.1|33503.1|1
1737562900000|2025-01-22 16:21:40|33525.6|33505.6|33535.8|33515.8|33535.8|33515.8|33525.6|33505.6|8
1737562910000|2025-01-22 16:21:50|33536.6|33516.6|33536.6|33516.6|33536.6|33516.6|33536.6|33516.6|0
1737562920000|2025-01-22 16:22:00|33534.8|33514.8|33567.3|33547.3|33567.3|33547.3|33534.8|33514.8|7
1737562930000|2025-01-22 16:22:10|33566.6|33546.6|33565.8|33545.8|33566.6|33546.6|33565.8|33545.8|4
1737562940000|2025-01-22 16:22:20|33563.3|33543.3|33557.6|33537.6|33563.3|33543.3|33557.6|33537.6|8
1737562950000|2025-01-22 16:22:30|33548.3|33528.3|33549.1|33529.1|33556.6|33529.8|33545.8|33516.6|10
1737562960000|2025-01-22 16:22:40|33549.8|33529.8|33549.8|33529.8|33549.8|33529.8|33547.3|33527.3|3
1737562980000|2025-01-22 16:23:00|33549.1|33529.1|33549.1|33529.1|33549.1|33529.1|33549.1|33529.1|3
1737562990000|2025-01-22 16:23:10|33551.6|33531.6|33557.3|33537.3|33557.3|33537.3|33551.6|33531.6|5
1737563000000|2025-01-22 16:23:20|||||||||2
1737563010000|2025-01-22 16:23:30|33559.8|33539.8|33557.3|33537.3|33559.8|33539.8|33557.3|33537.3|8
1737563020000|2025-01-22 16:23:40|33550.6|33530.6|33555.6|33515.6|33556.3|33530.6|33550.6|33515.6|3
1737563030000|2025-01-22 16:23:50|33544.1|33524.1|33534.8|33514.8|33544.1|33524.1|33534.8|33514.8|8
1737563040000|2025-01-22 16:24:00|33533.1|33513.1|33533.1|33513.1|33533.1|33513.1|33533.1|33513.1|7
1737563050000|2025-01-22 16:24:10|33531.6|33511.6|33521.6|33501.6|33531.6|33511.6|33521.6|33501.6|2
1737563060000|2025-01-22 16:24:20|33519.1|33499.1|33519.8|33499.8|33519.8|33499.8|33519.1|33499.1|0
1737563070000|2025-01-22 16:24:30|||||||||2
1737563080000|2025-01-22 16:24:40|33520.6|33500.6|33520.6|33500.6|33520.6|33500.6|33520.6|33500.6|1
1737563090000|2025-01-22 16:24:50|33519.8|33499.8|33520.6|33500.6|33520.6|33500.6|33519.8|33499.8|2
1737563100000|2025-01-22 16:25:00|33519.8|33499.8|33529.8|33509.8|33529.8|33509.8|33519.8|33499.8|4
1737563110000|2025-01-22 16:25:10|33532.3|33512.3|33530.6|33510.6|33534.1|33514.1|33529.8|33509.8|1
1737563120000|2025-01-22 16:25:20|33529.8|33509.8|33529.8|33509.8|33529.8|33509.8|33529.8|33509.8|0
1737563130000|2025-01-22 16:25:30|||||||||80
1737563140000|2025-01-22 16:25:40|33537.3|33517.3|33543.1|33523.1|33543.1|33523.1|33537.3|33517.3|4
1737563150000|2025-01-22 16:25:50|33547.1|33527.1|33547.8|33527.8|33547.8|33527.8|33547.1|33527.1|1
1737563160000|2025-01-22 16:26:00|33547.1|33527.1|33547.1|33527.1|33547.1|33527.1|33547.1|33527.1|8
1737563170000|2025-01-22 16:26:10|33550.6|33530.6|33544.8|33524.8|33552.3|33532.3|33544.8|33524.8|4
1737563180000|2025-01-22 16:26:20|33539.8|33519.8|33548.8|33508.8|33548.8|33519.8|33537.3|33508.1|14
1737563200000|2025-01-22 16:26:40|33556.3|33516.3|33546.3|33526.3|33556.3|33527.1|33545.6|33516.3|1
1737563210000|2025-01-22 16:26:50|||||||||2
1737563220000|2025-01-22 16:27:00|33548.1|33528.1|33548.1|33528.1|33548.1|33528.1|33548.1|33528.1|0
1737563230000|2025-01-22 16:27:10|||||||||1
1737563240000|2025-01-22 16:27:20|33549.8|33529.8|33541.6|33521.6|33549.8|33529.8|33541.6|33521.6|26
1737563250000|2025-01-22 16:27:30|33542.3|33522.3|33547.3|33527.3|33549.8|33529.8|33542.3|33522.3|2
1737563260000|2025-01-22 16:27:40|33548.1|33528.1|33566.3|33546.3|33566.3|33546.3|33547.3|33527.3|4
1737563270000|2025-01-22 16:27:50|33564.8|33544.8|33560.6|33540.6|33564.8|33544.8|33560.6|33540.6|7
1737563280000|2025-01-22 16:28:00|33562.3|33542.3|33564.8|33544.8|33564.8|33544.8|33560.6|33540.6|1
1737563290000|2025-01-22 16:28:10|33559.8|33539.8|33559.8|33539.8|33559.8|33539.8|33559.8|33539.8|5
1737563300000|2025-01-22 16:28:20|33561.6|33541.6|33562.3|33542.3|33564.8|33544.8|33561.6|33541.6|2
1737563310000|2025-01-22 16:28:30|33565.6|33545.6|33567.3|33547.3|33567.3|33547.3|33565.6|33545.6|1
1737563320000|2025-01-22 16:28:40|33569.1|33549.1|33554.8|33534.8|33569.1|33549.1|33554.8|33534.8|8
1737563330000|2025-01-22 16:28:50|33556.6|33536.6|33554.8|33534.8|33556.6|33536.6|33554.8|33534.8|0
1737563340000|2025-01-22 16:29:00|33554.1|33534.1|33556.6|33536.6|33559.1|33539.1|33553.3|33533.3|6
1737563350000|2025-01-22 16:29:10|33558.3|33538.3|33559.8|33539.8|33559.8|33539.8|33558.3|33538.3|1
1737563360000|2025-01-22 16:29:20|33560.8|33540.8|33560.1|33540.1|33560.8|33540.8|33560.1|33540.1|2
1737563370000|2025-01-22 16:29:30|33558.3|33538.3|33559.1|33539.1|33559.1|33539.1|33558.3|33538.3|0
1737563380000|2025-01-22 16:29:40|33558.3|33538.3|33559.1|33539.1|33559.1|33539.1|33558.3|33538.3|7
1737563390000|2025-01-22 16:29:50|33558.3|33538.3|33563.3|33543.3|33563.3|33543.3|33558.3|33538.3|1
1737563400000|2025-01-22 16:30:00|33564.1|33544.1|33574.8|33534.8|33574.8|33550.6|33564.1|33534.8|22
1737563410000|2025-01-22 16:30:10|33564.1|33544.1|33564.1|33544.1|33564.1|33544.1|33564.1|33544.1|0
1737563420000|2025-01-22 16:30:20|33564.8|33544.8|33564.1|33544.1|33566.6|33546.6|33564.1|33544.1|4
1737563430000|2025-01-22 16:30:30|33564.8|33544.8|33568.3|33548.3|33568.3|33548.3|33564.1|33544.1|1
1737563440000|2025-01-22 16:30:40|33565.1|33545.1|33565.1|33545.1|33565.1|33545.1|33565.1|33545.1|0
1737563450000|2025-01-22 16:30:50|33562.6|33542.6|33568.6|33528.6|33568.6|33542.6|33559.3|33528.6|1
1737563460000|2025-01-22 16:31:00|33557.6|33537.6|33549.3|33529.3|33560.1|33537.6|33549.3|33520.1|2
1737563470000|2025-01-22 16:31:10|33547.6|33527.6|33545.1|33525.1|33547.6|33527.6|33543.3|33523.3|1
1737563480000|2025-01-22 16:31:20|33545.8|33525.8|33548.3|33528.3|33548.3|33528.3|33545.8|33525.8|2
1737563490000|2025-01-22 16:31:30|||||||||4
1737563500000|2025-01-22 16:31:40|33550.8|33530.8|33550.8|33530.8|33550.8|33530.8|33550.8|33530.8|0
1737563520000|2025-01-22 16:32:00|33550.1|33530.1|33547.6|33527.6|33550.1|33530.1|33547.6|33527.6|18
1737563540000|2025-01-22 16:32:20|33547.5|33527.5|33550|33530|33550|33530|33547.5|33527.5|6
1737563550000|2025-01-22 16:32:30|||||||||13
1737563560000|2025-01-22 16:32:40|33549.3|33529.3|33550|33530|33550|33530|33549.3|33529.3|4
1737563580000|2025-01-22 16:33:00|33550.8|33530.8|33550.8|33530.8|33550.8|33530.8|33548.3|33528.3|1
1737563600000|2025-01-22 16:33:20|33555.8|33535.8|33569|33549|33569|33549|33555.8|33535.8|5
1737563610000|2025-01-22 16:33:30|33570.8|33550.8|33574|33554|33574|33554|33570.8|33550.8|2
1737563620000|2025-01-22 16:33:40|||||||||2
1737563630000|2025-01-22 16:33:50|33572.3|33552.3|33565|33545|33572.3|33552.3|33565|33545|2
1737563640000|2025-01-22 16:34:00|||||||||2
1737563650000|2025-01-22 16:34:10|33565.8|33545.8|33570.8|33550.8|33570.8|33550.8|33565.8|33545.8|0
1737563660000|2025-01-22 16:34:20|33570|33550|33569.3|33549.3|33570|33550|33569.3|33549.3|5
1737563670000|2025-01-22 16:34:30|||||||||1
1737563680000|2025-01-22 16:34:40|33568.3|33548.3|33569.8|33549.8|33569.8|33549.8|33568.3|33548.3|0
1737563700000|2025-01-22 16:35:00|33570.5|33550.5|33572.3|33552.3|33572.3|33552.3|33570.5|33550.5|0
1737563710000|2025-01-22 16:35:10|||||||||4
1737563730000|2025-01-22 16:35:30|33571.5|33551.5|33571.8|33551.8|33571.8|33551.8|33570.8|33550.8|5
1737563740000|2025-01-22 16:35:40|33568.3|33548.3|33568.3|33548.3|33568.3|33548.3|33568.3|33548.3|2
1737563750000|2025-01-22 16:35:50|33566.5|33546.5|33566.5|33546.5|33566.5|33546.5|33566.5|33546.5|2
1737563760000|2025-01-22 16:36:00|33565.8|33545.8|33572.5|33532.5|33581.8|33545.8|33565.8|33521.8|23
1737563770000|2025-01-22 16:36:10|||||||||1
1737563780000|2025-01-22 16:36:20|33559.3|33539.3|33558.5|33538.5|33561|33541|33558.5|33538.5|2
1737563790000|2025-01-22 16:36:30|33561|33541|33572.5|33552.5|33572.5|33552.5|33561|33541|5
1737563800000|2025-01-22 16:36:40|33571.8|33551.8|33572.5|33552.5|33572.5|33552.5|33570|33550|3
1737563810000|2025-01-22 16:36:50|||||||||1
1737563820000|2025-01-22 16:37:00|33575|33555|33577.3|33557.3|33577.3|33557.3|33575|33555|3
1737563830000|2025-01-22 16:37:10|33586|33566|33594.3|33574.3|33596.8|33576.8|33586|33566|4
1737563840000|2025-01-22 16:37:20|33596.8|33576.8|33596.8|33576.8|33596.8|33576.8|33596.8|33576.8|3
1737563850000|2025-01-22 16:37:30|33592.5|33572.5|33590.8|33570.8|33592.5|33572.5|33590.8|33570.8|24
1737563860000|2025-01-22 16:37:40|||||||||1
1737563870000|2025-01-22 16:37:50|33590|33570|33588.3|33568.3|33590.8|33570.8|33588.3|33568.3|5
1737563880000|2025-01-22 16:38:00|33590.8|33570.8|33580.8|33560.8|33593.3|33570.8|33580.8|33545.8|12
1737563890000|2025-01-22 16:38:10|33593.3|33553.3|33585.8|33565.8|33593.3|33565.8|33585.8|33553.3|0
1737563900000|2025-01-22 16:38:20|33588.3|33568.3|33588.3|33568.3|33588.3|33568.3|33588.3|33568.3|0
1737563910000|2025-01-22 16:38:30|33590.8|33570.8|33593.3|33573.3|33594|33574|33590.8|33570.8|8
1737563920000|2025-01-22 16:38:40|33595.8|33575.8|33595|33575|33598.3|33578.3|33595|33575|9
1737563930000|2025-01-22 16:38:50|33593.3|33573.3|33593.3|33573.3|33593.3|33573.3|33593.3|33573.3|4
1737563940000|2025-01-22 16:39:00|33589.8|33569.8|33586.5|33566.5|33589.8|33569.8|33584.8|33564.8|2
1737563950000|2025-01-22 16:39:10|33585|33565|33570.8|33550.8|33585|33565|33570.8|33550.8|6
1737563960000|2025-01-22 16:39:20|33569|33549|33575|33535|33575|33549|33568.3|33535|1
1737563970000|2025-01-22 16:39:30|33573.3|33533.3|33573.3|33533.3|33573.3|33545.8|33564|33533.3|2
1737563980000|2025-01-22 16:39:40|33558.3|33538.3|33558.3|33538.3|33558.3|33538.3|33558.3|33538.3|1
1737563990000|2025-01-22 16:39:50|33560.8|33540.8|33560.8|33540.8|33560.8|33540.8|33560.8|33540.8|5
1737564000000|2025-01-22 16:40:00|33562.5|33542.5|33557.5|33537.5|33562.5|33542.5|33557.5|33537.5|13
1737564010000|2025-01-22 16:40:10|||||||||1
1737564020000|2025-01-22 16:40:20|33555.8|33535.8|33553.5|33533.5|33555.8|33535.8|33553.5|33533.5|1
1737564030000|2025-01-22 16:40:30|33550|33530|33550.8|33530.8|33550.8|33530.8|33546.5|33526.5|16
1737564040000|2025-01-22 16:40:40|33554|33534|33553.3|33533.3|33556.5|33536.5|33553.3|33533.3|11
1737564050000|2025-01-22 16:40:50|33554|33534|33564|33544|33564|33544|33554|33534|23
1737564060000|2025-01-22 16:41:00|33564.8|33544.8|33568.3|33548.3|33568.3|33548.3|33564.8|33544.8|0
1737564070000|2025-01-22 16:41:10|33569|33549|33573.3|33553.3|33573.3|33553.3|33568.3|33548.3|3
1737564080000|2025-01-22 16:41:20|33575.8|33555.8|33573.3|33553.3|33575.8|33555.8|33573.3|33553.3|3
1737564090000|2025-01-22 16:41:30|33600.3|33540.3|33605.8|33585.8|33605.8|33585.8|33592.8|33540.3|5
1737564100000|2025-01-22 16:41:40|33602.3|33582.3|33600|33580|33602.3|33582.3|33600|33580|2
1737564110000|2025-01-22 16:41:50|33598.3|33578.3|33598.3|33578.3|33598.3|33578.3|33598.3|33578.3|3
1737564120000|2025-01-22 16:42:00|33600.8|33580.8|33600.8|33580.8|33600.8|33580.8|33600.8|33580.8|0
1737564130000|2025-01-22 16:42:10|33595.8|33575.8|33595.8|33575.8|33596.5|33576.5|33595.8|33575.8|4
1737564140000|2025-01-22 16:42:20|||||||||5
1737564150000|2025-01-22 16:42:30|33595|33575|33597.5|33577.5|33597.5|33577.5|33592.5|33572.5|28
1737564170000|2025-01-22 16:42:50|33600|33580|33600|33580|33600|33580|33600|33580|2
1737564180000|2025-01-22 16:43:00|33600.8|33580.8|33609.8|33589.8|33619.8|33590.5|33600.8|33576.3|9
1737564190000|2025-01-22 16:43:10|33608|33588|33608|33588|33608|33588|33608|33588|2
1737564200000|2025-01-22 16:43:20|33611.5|33591.5|33608.3|33588.3|33611.5|33591.5|33608.3|33588.3|6
1737564210000|2025-01-22 16:43:30|33606.8|33586.8|33592.5|33572.5|33606.8|33586.8|33591.8|33571.8|23
1737564220000|2025-01-22 16:43:40|33595|33575|33604.3|33584.3|33604.3|33584.3|33595|33575|5
1737564230000|2025-01-22 16:43:50|33607.5|33587.5|33610|33590|33610|33590|33607.5|33587.5|1
1737564240000|2025-01-22 16:44:00|||||||||1
1737564250000|2025-01-22 16:44:10|33611.5|33591.5|33613.3|33593.3|33613.3|33593.3|33611.5|33591.5|6
1737564260000|2025-01-22 16:44:20|33610|33590|33603.3|33583.3|33610|33590|33603.3|33583.3|1
1737564270000|2025-01-22 16:44:30|33601.8|33581.8|33608.3|33568.3|33608.3|33581.8|33595.8|33568.3|9
1737564280000|2025-01-22 16:44:40|33601.5|33581.5|33603.3|33583.3|33603.3|33583.3|33601.5|33581.5|5
1737564290000|2025-01-22 16:44:50|33606.8|33586.8|33611.5|33591.5|33611.5|33591.5|33606.8|33586.8|3
1737564300000|2025-01-22 16:45:00|33614|33594|33639|33619|33639|33619|33614|33594|4
1737564310000|2025-01-22 16:45:10|33635.8|33615.8|33633.3|33613.3|33635.8|33615.8|33633.3|33613.3|4
1737564330000|2025-01-22 16:45:30|33631.5|33611.5|33633.3|33613.3|33633.3|33613.3|33630.8|33610.8|1
1737564340000|2025-01-22 16:45:40|33634|33614|33635.8|33615.8|33635.8|33615.8|33633.3|33613.3|3
1737564350000|2025-01-22 16:45:50|33640.8|33620.8|33640|33620|33640.8|33620.8|33640|33620|7
1737564360000|2025-01-22 16:46:00|33637.5|33617.5|33640|33620|33640|33620|33637.5|33617.5|20
1737564370000|2025-01-22 16:46:10|33640.8|33620.8|33640.8|33620.8|33640.8|33620.8|33640.8|33620.8|0
1737564380000|2025-01-22 16:46:20|33643.3|33623.3|33643.3|33623.3|33643.3|33623.3|33643.3|33623.3|30
1737564390000|2025-01-22 16:46:30|33653.3|33633.3|33662.5|33642.5|33668.3|33648.3|33653.3|33633.3|16
1737564400000|2025-01-22 16:46:40|33664.3|33644.3|33663.3|33643.3|33666.5|33646.5|33663.3|33643.3|4
1737564410000|2025-01-22 16:46:50|33661.5|33641.5|33661.5|33641.5|33664|33644|33661.5|33641.5|3
1737564420000|2025-01-22 16:47:00|33662.3|33642.3|33666.5|33646.5|33666.5|33646.5|33662.3|33642.3|1
1737564430000|2025-01-22 16:47:10|33669|33649|33676.8|33656.8|33676.8|33656.8|33669|33649|11
1737564440000|2025-01-22 16:47:20|33678.3|33658.3|33674|33654|33680|33660|33674|33654|11
1737564450000|2025-01-22 16:47:30|33675.8|33655.8|33681.5|33661.5|33681.5|33661.5|33671.5|33651.5|18
1737564460000|2025-01-22 16:47:40|33680.8|33660.8|33680.8|33660.8|33681.5|33661.5|33679|33659|2
1737564470000|2025-01-22 16:47:50|33680|33660|33681.5|33661.5|33681.5|33661.5|33678.3|33658.3|15
1737564480000|2025-01-22 16:48:00|33685|33665|33683.3|33663.3|33685.8|33665.8|33683.3|33663.3|15
1737564490000|2025-01-22 16:48:10|33685.8|33665.8|33698.8|33658.8|33698.8|33665.8|33685.8|33658.8|45
1737564500000|2025-01-22 16:48:20|33692.5|33672.5|33713.3|33693.3|33713.3|33693.3|33692.5|33672.5|5
1737564510000|2025-01-22 16:48:30|33715.8|33695.8|33716.5|33696.5|33716.5|33696.5|33715.8|33695.8|4
1737564520000|2025-01-22 16:48:40|33714.8|33694.8|33714.8|33694.8|33714.8|33694.8|33714.8|33694.8|19
1737564530000|2025-01-22 16:48:50|33712.5|33692.5|33712.3|33692.3|33719.8|33692.5|33709|33679.8|20
1737564540000|2025-01-22 16:49:00|33714|33694|33714.8|33694.8|33715.5|33695.5|33714|33694|12
1737564550000|2025-01-22 16:49:10|33714|33694|33707.3|33687.3|33714|33694|33707.3|33687.3|4
1737564560000|2025-01-22 16:49:20|33706.5|33686.5|33712.3|33692.3|33712.3|33692.3|33706.5|33686.5|1
1737564570000|2025-01-22 16:49:30|||||||||4
1737564580000|2025-01-22 16:49:40|33711.5|33691.5|33707.2|33687.2|33711.5|33691.5|33707.2|33687.2|1
1737564590000|2025-01-22 16:49:50|33704.7|33684.7|33695|33655|33704.7|33684.7|33694|33655|18
1737564600000|2025-01-22 16:50:00|33691.5|33651.5|33693.2|33673.2|33693.2|33673.2|33679|33651.5|11
1737564610000|2025-01-22 16:50:10|33694|33674|33701.5|33681.5|33701.5|33681.5|33694|33674|7
1737564620000|2025-01-22 16:50:20|33703.2|33683.2|33703.2|33683.2|33703.2|33683.2|33703.2|33683.2|0
1737564630000|2025-01-22 16:50:30|33708.2|33688.2|33708.2|33688.2|33708.2|33688.2|33708.2|33688.2|1
1737564640000|2025-01-22 16:50:40|33707.5|33687.5|33705|33685|33707.5|33687.5|33705|33685|10
1737564650000|2025-01-22 16:50:50|33709.2|33689.2|33709.2|33689.2|33709.2|33689.2|33709.2|33689.2|50
1737564670000|2025-01-22 16:51:10|33711.7|33691.7|33715.7|33695.7|33715.7|33695.7|33711.7|33691.7|8
1737564680000|2025-01-22 16:51:20|33716.5|33696.5|33719|33699|33719|33699|33716.5|33696.5|1
1737564690000|2025-01-22 16:51:30|33716.5|33696.5|33716.5|33696.5|33716.5|33696.5|33715.7|33695.7|4
1737564700000|2025-01-22 16:51:40|33715.7|33695.7|33715.7|33695.7|33715.7|33695.7|33715.7|33695.7|2
1737564710000|2025-01-22 16:51:50|||||||||21
1737564720000|2025-01-22 16:52:00|33717.5|33697.5|33712.2|33692.2|33718.2|33698.2|33709|33689|46
1737564730000|2025-01-22 16:52:10|33714|33694|33714|33694|33714|33694|33714|33694|0
1737564740000|2025-01-22 16:52:20|33714.7|33694.7|33714.7|33694.7|33714.7|33694.7|33714.7|33694.7|6
1737564750000|2025-01-22 16:52:30|||||||||5
1737564760000|2025-01-22 16:52:40|33717.2|33697.2|33722.2|33702.2|33723|33703|33717.2|33697.2|5
1737564770000|2025-01-22 16:52:50|33723|33703|33720.5|33700.5|33724.5|33704.5|33720.5|33700.5|9
1737564780000|2025-01-22 16:53:00|33722|33702|33728|33708|33728|33708|33722|33702|21
1737564790000|2025-01-22 16:53:10|33729.7|33709.7|33729.7|33709.7|33729.7|33709.7|33729.7|33709.7|6
1737564800000|2025-01-22 16:53:20|||||||||6
1737564810000|2025-01-22 16:53:30|||||||||2
1737564820000|2025-01-22 16:53:40|33729|33709|33701.5|33681.5|33729|33709|33701.5|33674.7|33
1737564830000|2025-01-22 16:53:50|33700.7|33680.7|33695|33675|33700.7|33680.7|33695|33675|8
1737564840000|2025-01-22 16:54:00|33695.7|33675.7|33696.7|33676.7|33703.2|33683.2|33695.7|33675.7|6
1737564850000|2025-01-22 16:54:10|33696|33676|33696|33676|33696.7|33676.7|33696|33676|2
1737564860000|2025-01-22 16:54:20|33691|33671|33706.5|33686.5|33706.5|33686.5|33684.2|33664.2|11
1737564870000|2025-01-22 16:54:30|33708.2|33688.2|33717.2|33697.2|33717.2|33697.2|33708.2|33688.2|9
1737564880000|2025-01-22 16:54:40|33718|33698|33719.7|33699.7|33719.7|33699.7|33718|33698|2
1737564890000|2025-01-22 16:54:50|33717.2|33697.2|33718.2|33698.2|33718.2|33698.2|33716.5|33696.5|20
1737564900000|2025-01-22 16:55:00|33720.7|33700.7|33721.5|33701.5|33721.5|33701.5|33717.5|33697.5|6
1737564910000|2025-01-22 16:55:10|33719|33699|33720.7|33700.7|33720.7|33700.7|33719|33699|3
1737564920000|2025-01-22 16:55:20|33719|33699|33716.5|33696.5|33719|33699|33716.5|33696.5|5
1737564930000|2025-01-22 16:55:30|||||||||2
1737564940000|2025-01-22 16:55:40|33714|33694|33706.5|33686.5|33714|33694|33706.5|33686.5|4
1737564950000|2025-01-22 16:55:50|33707.2|33687.2|33709|33689|33709|33689|33707.2|33687.2|3
1737564960000|2025-01-22 16:56:00|33708.2|33688.2|33683.2|33663.2|33708.2|33688.2|33683.2|33661.7|4
1737564970000|2025-01-22 16:56:10|33681.5|33661.5|33686.5|33666.5|33686.5|33666.5|33679|33659|4
1737564980000|2025-01-22 16:56:20|33691.5|33671.5|33691.5|33671.5|33691.5|33671.5|33691.5|33671.5|4
1737564990000|2025-01-22 16:56:30|33694|33674|33704|33684|33704|33684|33694|33674|4
1737565000000|2025-01-22 16:56:40|33704.7|33684.7|33706.2|33686.2|33706.2|33686.2|33702.2|33682.2|8
1737565010000|2025-01-22 16:56:50|33704.7|33684.7|33705.7|33685.7|33707.2|33687.2|33704|33684|4
1737565020000|2025-01-22 16:57:00|33708.2|33688.2|33711.5|33691.5|33713.2|33693.2|33708.2|33688.2|4
1737565030000|2025-01-22 16:57:10|33709|33689|33704|33684|33710.7|33690.7|33704|33684|5
1737565040000|2025-01-22 16:57:20|33698.2|33678.2|33687.5|33667.5|33698.2|33678.2|33683.2|33663.2|6
1737565050000|2025-01-22 16:57:30|33700|33660|33690|33670|33700|33670.7|33690|33660|0
1737565060000|2025-01-22 16:57:40|33690.7|33670.7|33693.2|33673.2|33693.2|33673.2|33690.7|33670.7|20
1737565070000|2025-01-22 16:57:50|33692.5|33672.5|33693.2|33673.2|33693.2|33673.2|33691.5|33671.5|1
1737565080000|2025-01-22 16:58:00|33694.7|33674.7|33696.5|33676.5|33698.2|33678.2|33694.7|33674.7|5
1737565090000|2025-01-22 16:58:10|33694.7|33674.7|33706.5|33666.5|33706.5|33679|33694|33666.5|19
1737565100000|2025-01-22 16:58:20|33697.2|33677.2|33699|33679|33699|33679|33697.2|33677.2|3
1737565110000|2025-01-22 16:58:30|33701.5|33681.5|33701.5|33681.5|33701.5|33681.5|33701.5|33681.5|0
1737565120000|2025-01-22 16:58:40|33704|33684|33707.2|33687.2|33707.2|33687.2|33703|33683|6
1737565130000|2025-01-22 16:58:50|33706.5|33686.5|33704.7|33684.7|33706.5|33686.5|33704.7|33684.7|5
1737565140000|2025-01-22 16:59:00|33704|33684|33704|33684|33704|33684|33704|33684|1
1737565160000|2025-01-22 16:59:20|33705.5|33685.5|33699.7|33679.7|33705.5|33685.5|33699.7|33679.7|17
1737565190000|2025-01-22 16:59:50|33699|33679|33696.5|33676.5|33699|33679|33696.5|33676.5|7
1737565200000|2025-01-22 17:00:00|33695.7|33675.7|33694|33674|33695.7|33675.7|33694|33674|2
1737565210000|2025-01-22 17:00:10|33692.5|33672.5|33671.5|33651.5|33693.2|33672.5|33671.5|33644.7|6
1737565220000|2025-01-22 17:00:20|33673.2|33653.2|33673.2|33653.2|33673.2|33653.2|33673.2|33653.2|1
1737565230000|2025-01-22 17:00:30|33671.5|33651.5|33676.5|33656.5|33676.5|33656.5|33671.5|33651.5|5
1737565240000|2025-01-22 17:00:40|33675.7|33655.7|33682.5|33662.5|33682.5|33662.5|33675.7|33655.7|2
1737565250000|2025-01-22 17:00:50|33685|33665|33689|33669|33689|33669|33685|33665|2
1737565260000|2025-01-22 17:01:00|33686.5|33666.5|33686.5|33666.5|33688.2|33668.2|33686.5|33666.5|6
1737565270000|2025-01-22 17:01:10|33689|33669|33691.5|33671.5|33693.2|33673.2|33689|33669|4
1737565280000|2025-01-22 17:01:20|33695|33675|33688.2|33668.2|33695|33675|33688.2|33668.2|5
1737565300000|2025-01-22 17:01:40|33689|33669|33693.2|33673.2|33693.2|33673.2|33689|33669|0
1737565320000|2025-01-22 17:02:00|33694|33674|33697.5|33677.5|33704.7|33677.5|33694|33664.7|8
1737565330000|2025-01-22 17:02:10|||||||||1
1737565350000|2025-01-22 17:02:30|33699.2|33679.2|33699.2|33679.2|33699.2|33679.2|33699.2|33679.2|0
1737565360000|2025-01-22 17:02:40|33697.5|33677.5|33700.7|33680.7|33700.7|33680.7|33697.5|33677.5|1
1737565380000|2025-01-22 17:03:00|33703.2|33683.2|33706.7|33686.7|33707.5|33687.5|33703.2|33683.2|16
1737565390000|2025-01-22 17:03:10|33705|33685|33707.5|33687.5|33707.5|33687.5|33704|33684|3
1737565400000|2025-01-22 17:03:20|33708.2|33688.2|33708.2|33688.2|33708.2|33688.2|33708.2|33688.2|2
1737565410000|2025-01-22 17:03:30|33731|33711|33730.5|33710.5|33751.2|33731.2|33729.7|33702.5|139
1737565420000|2025-01-22 17:03:40|33731.5|33711.5|33739.7|33719.7|33748.2|33719.7|33727.2|33707.2|5
1737565430000|2025-01-22 17:03:50|33739|33719|33723.2|33703.2|33739|33719|33723.2|33703.2|5
1737565440000|2025-01-22 17:04:00|33721.5|33701.5|33721.5|33701.5|33721.5|33701.5|33719|33699|7
1737565450000|2025-01-22 17:04:10|33736.5|33696.5|33737.2|33717.2|33738.2|33717.2|33734.7|33696.5|2
1737565460000|2025-01-22 17:04:20|33736.5|33716.5|33729|33709|33736.5|33716.5|33729|33709|16
1737565470000|2025-01-22 17:04:30|33726.5|33706.5|33726.5|33706.5|33726.5|33706.5|33726.5|33706.5|1
1737565480000|2025-01-22 17:04:40|33725.7|33705.7|33722.2|33702.2|33725.7|33705.7|33719.7|33699.7|2
1737565490000|2025-01-22 17:04:50|33724.7|33704.7|33727.2|33707.2|33727.2|33707.2|33724.7|33704.7|2
1737565500000|2025-01-22 17:05:00|33726.5|33706.5|33724.7|33704.7|33726.5|33706.5|33724|33704|15
1737565510000|2025-01-22 17:05:10|33725.5|33705.5|33726.2|33706.2|33726.2|33706.2|33725.5|33705.5|2
1737565520000|2025-01-22 17:05:20|33727|33707|33735.7|33715.7|33735.7|33715.7|33727|33707|7
1737565530000|2025-01-22 17:05:30|||||||||1
1737565540000|2025-01-22 17:05:40|33739.2|33719.2|33745.7|33725.7|33748.2|33728.2|33739.2|33719.2|17
1737565550000|2025-01-22 17:05:50|33746.5|33726.5|33745.7|33725.7|33746.5|33726.5|33745.7|33725.7|1
1737565560000|2025-01-22 17:06:00|33745|33725|33741.5|33721.5|33745|33725|33741.5|33721.5|1
1737565570000|2025-01-22 17:06:10|33743.2|33723.2|33745.7|33725.7|33746.5|33726.5|33743.2|33723.2|9
1737565580000|2025-01-22 17:06:20|33746.5|33726.5|33750.7|33730.7|33750.7|33730.7|33745.7|33725.7|4
1737565590000|2025-01-22 17:06:30|33747.5|33727.5|33748.2|33728.2|33750.7|33730.7|33745.7|33725.7|4
1737565600000|2025-01-22 17:06:40|33747.5|33727.5|33745.7|33725.7|33748.2|33728.2|33745.7|33725.7|0
1737565610000|2025-01-22 17:06:50|33747.5|33727.5|33745|33725|33747.5|33727.5|33744|33724|10
1737565620000|2025-01-22 17:07:00|33747.5|33727.5|33747.5|33727.5|33747.5|33727.5|33743.2|33723.2|5
1737565630000|2025-01-22 17:07:10|33748.2|33728.2|33754.9|33734.9|33754.9|33734.9|33748.2|33728.2|6
1737565640000|2025-01-22 17:07:20|33755.7|33735.7|33772.9|33752.9|33782.9|33752.9|33755.7|33735.7|12
1737565650000|2025-01-22 17:07:30|33772.2|33752.2|33778.9|33758.9|33782.9|33759.7|33772.2|33742.9|2
1737565660000|2025-01-22 17:07:40|33777.2|33757.2|33768.2|33748.2|33778.9|33758.9|33768.2|33748.2|26
1737565670000|2025-01-22 17:07:50|33767.4|33747.4|33764.4|33724.4|33768.2|33748.2|33764.4|33724.4|58
1737565680000|2025-01-22 17:08:00|33755.7|33715.7|33738.2|33718.2|33755.7|33723.4|33732.4|33712.4|18
1737565690000|2025-01-22 17:08:10|33730.7|33710.7|33723.9|33703.9|33730.7|33710.7|33718.9|33698.9|12
1737565700000|2025-01-22 17:08:20|33733.2|33693.2|33733.2|33693.2|33733.2|33703.9|33723.9|33693.2|0
1737565710000|2025-01-22 17:08:30|33734.9|33694.9|33734.9|33714.9|33734.9|33714.9|33725.7|33694.9|1
1737565720000|2025-01-22 17:08:40|33739.2|33719.2|33731.7|33711.7|33739.2|33719.2|33731.7|33711.7|5
1737565730000|2025-01-22 17:08:50|33729.9|33709.9|33729.9|33709.9|33729.9|33709.9|33729.9|33709.9|0
1737565740000|2025-01-22 17:09:00|33730.7|33710.7|33742.4|33722.4|33742.4|33722.4|33730.7|33710.7|5
1737565750000|2025-01-22 17:09:10|33743.2|33723.2|33756.4|33716.4|33756.4|33729.9|33743.2|33713.2|3
1737565760000|2025-01-22 17:09:20|33748.9|33728.9|33748.9|33728.9|33748.9|33728.9|33748.9|33728.9|2
1737565770000|2025-01-22 17:09:30|33748.2|33728.2|33740.7|33720.7|33748.2|33728.2|33740.7|33720.7|6
1737565780000|2025-01-22 17:09:40|33733.2|33713.2|33727.4|33707.4|33733.2|33713.2|33727.4|33707.4|0
1737565790000|2025-01-22 17:09:50|33724.9|33704.9|33728.2|33708.2|33728.2|33708.2|33723.2|33703.2|0
1737565800000|2025-01-22 17:10:00|33724.9|33704.9|33708.2|33688.2|33724.9|33704.9|33708.2|33688.2|6
1737565810000|2025-01-22 17:10:10|33708.9|33688.9|33708.9|33688.9|33708.9|33688.9|33708.9|33688.9|3
1737565820000|2025-01-22 17:10:20|33721.4|33681.4|33716.4|33696.4|33721.4|33697.2|33713.9|33681.4|32
1737565830000|2025-01-22 17:10:30|33717.2|33697.2|33707.9|33687.9|33718.9|33698.9|33707.9|33687.9|7
1737565840000|2025-01-22 17:10:40|33705.7|33685.7|33704.9|33684.9|33706.7|33685.7|33695.7|33664.9|6
1737565850000|2025-01-22 17:10:50|33708.9|33688.9|33710.7|33690.7|33710.7|33690.7|33708.9|33688.9|1
1737565860000|2025-01-22 17:11:00|33721.4|33681.4|33720.7|33700.7|33721.4|33700.7|33718.2|33681.4|24
1737565870000|2025-01-22 17:11:10|33724.2|33704.2|33725.7|33705.7|33725.7|33705.7|33724.2|33704.2|2
1737565880000|2025-01-22 17:11:20|33723.9|33703.9|33718.2|33678.2|33724.9|33703.9|33715.7|33678.2|7
1737565890000|2025-01-22 17:11:30|33717.4|33677.4|33702.4|33682.4|33717.4|33685.9|33699.9|33677.4|9
1737565900000|2025-01-22 17:11:40|33701.7|33681.7|33699.9|33679.9|33702.4|33682.4|33699.9|33679.9|0
1737565910000|2025-01-22 17:11:50|33698.2|33678.2|33697.4|33677.4|33698.2|33678.2|33697.4|33677.4|3
1737565920000|2025-01-22 17:12:00|33693.2|33673.2|33692.4|33672.4|33693.2|33673.2|33692.4|33672.4|1
1737565930000|2025-01-22 17:12:10|33687.4|33667.4|33673.2|33653.2|33687.4|33667.4|33673.2|33653.2|11
1737565940000|2025-01-22 17:12:20|33665.7|33645.7|33614.9|33594.9|33673.2|33645.7|33614.9|33594.9|48
1737565950000|2025-01-22 17:12:30|33613.2|33593.2|33627.2|33607.2|33631.4|33607.2|33612.4|33579.9|5
1737565960000|2025-01-22 17:12:40|33636.4|33596.4|33638.2|33598.2|33638.2|33598.2|33636.4|33596.4|3
1737565970000|2025-01-22 17:12:50|33630.7|33610.7|33635.7|33615.7|33641.4|33615.7|33630.7|33601.4|0
1737565980000|2025-01-22 17:13:00|33638.2|33618.2|33644.9|33604.9|33644.9|33620.7|33635.7|33604.9|2
1737565990000|2025-01-22 17:13:10|33634.2|33614.2|33622.2|33602.2|33634.2|33614.2|33622.2|33602.2|2
1737566000000|2025-01-22 17:13:20|33618.9|33598.9|33617.4|33597.4|33620.7|33600.7|33617.4|33597.4|27
1737566010000|2025-01-22 17:13:30|33629.9|33589.9|33639.2|33599.2|33639.2|33604.2|33622.4|33589.9|3
1737566020000|2025-01-22 17:13:40|33641.7|33601.7|33644.9|33604.9|33644.9|33612.4|33629.2|33599.9|5
1737566030000|2025-01-22 17:13:50|33646.4|33606.4|33644.2|33624.2|33649.9|33624.2|33640.7|33606.4|5
1737566040000|2025-01-22 17:14:00|33654.9|33614.9|33658.2|33638.2|33659.9|33639.9|33648.2|33614.9|2
1737566050000|2025-01-22 17:14:10|33663.7|33623.7|33644.4|33624.4|33663.7|33631.2|33644.4|33623.7|2
1737566060000|2025-01-22 17:14:20|33645.2|33625.2|33642.4|33622.4|33645.2|33625.2|33638.9|33618.9|4
1737566070000|2025-01-22 17:14:30|33645.7|33625.7|33645.7|33625.7|33645.7|33625.7|33645.7|33625.7|6
1737566080000|2025-01-22 17:14:40|33648.2|33628.2|33668.9|33648.9|33668.9|33648.9|33648.2|33628.2|87
1737566090000|2025-01-22 17:14:50|33686.4|33646.4|33692.2|33672.2|33692.2|33672.2|33680.4|33646.4|8
1737566100000|2025-01-22 17:15:00|33694.4|33674.4|33717.2|33697.2|33717.2|33697.2|33694.4|33674.4|20
1737566110000|2025-01-22 17:15:10|33726.4|33686.4|33726.4|33686.4|33728.2|33688.2|33726.4|33686.4|17
1737566120000|2025-01-22 17:15:20|33714.2|33694.2|33704.7|33684.7|33714.2|33694.2|33702.9|33682.9|8
1737566130000|2025-01-22 17:15:30|33702.9|33682.9|33710.4|33690.4|33710.4|33690.4|33702.9|33682.9|3
1737566140000|2025-01-22 17:15:40|33713.7|33693.7|33712.9|33692.9|33713.7|33693.7|33712.9|33692.9|9
1737566150000|2025-01-22 17:15:50|33711.4|33691.4|33709.7|33689.7|33711.4|33691.4|33709.7|33689.7|5
1737566160000|2025-01-22 17:16:00|33711.4|33691.4|33717.9|33697.9|33717.9|33697.9|33711.4|33691.4|16
1737566170000|2025-01-22 17:16:10|33719.7|33699.7|33719.7|33699.7|33722.2|33702.2|33719.7|33699.7|13
1737566180000|2025-01-22 17:16:20|33720.4|33700.4|33739.7|33719.7|33739.7|33719.7|33720.4|33700.4|20
1737566190000|2025-01-22 17:16:30|33754.7|33714.7|33755.4|33735.4|33755.4|33735.4|33742.2|33714.7|23
1737566200000|2025-01-22 17:16:40|33756.2|33736.2|33764.4|33744.4|33764.4|33744.4|33756.2|33736.2|55
1737566210000|2025-01-22 17:16:50|33763.7|33743.7|33763.7|33743.7|33763.7|33743.7|33763.7|33743.7|6
1737566220000|2025-01-22 17:17:00|33761.2|33741.2|33757.9|33737.9|33761.2|33741.2|33755.4|33735.4|4
1737566230000|2025-01-22 17:17:10|33758.7|33738.7|33759.4|33739.4|33759.4|33739.4|33758.7|33738.7|5
1737566240000|2025-01-22 17:17:20|33773.7|33753.7|33776.2|33756.2|33776.2|33756.2|33771.9|33751.9|8
1737566250000|2025-01-22 17:17:30|33773.7|33753.7|33778.7|33758.7|33778.7|33758.7|33773.7|33753.7|3
1737566260000|2025-01-22 17:17:40|||||||||12
1737566270000|2025-01-22 17:17:50|33776.2|33756.2|33786.2|33766.2|33786.2|33766.2|33776.2|33756.2|67
1737566280000|2025-01-22 17:18:00|33785.4|33765.4|33807.2|33787.2|33807.2|33787.2|33785.4|33765.4|13
1737566290000|2025-01-22 17:18:10|33807.9|33787.9|33814.4|33794.4|33819.4|33794.4|33807.9|33779.4|18
1737566300000|2025-01-22 17:18:20|33819.4|33799.4|33820.9|33800.9|33822.7|33802.7|33819.4|33799.4|13
1737566310000|2025-01-22 17:18:30|33820.2|33800.2|33822.7|33802.7|33822.7|33802.7|33819.4|33799.4|19
1737566320000|2025-01-22 17:18:40|33821.9|33801.9|33823.4|33803.4|33823.4|33803.4|33821.9|33801.9|10
1737566330000|2025-01-22 17:18:50|33826.9|33806.9|33832.9|33812.9|33832.9|33812.9|33826.9|33806.9|64
1737566340000|2025-01-22 17:19:00|33832.2|33812.2|33831.2|33811.2|33832.2|33812.2|33827.9|33807.9|47
1737566350000|2025-01-22 17:19:10|33832.9|33812.9|33832.9|33812.9|33832.9|33812.9|33832.9|33812.9|9
1737566360000|2025-01-22 17:19:20|33831.2|33811.2|33831.9|33811.9|33834.4|33814.4|33831.2|33811.2|21
1737566370000|2025-01-22 17:19:30|33833.7|33813.7|33863.7|33843.7|33871.2|33843.7|33833.7|33811.2|17
1737566380000|2025-01-22 17:19:40|33876.2|33836.2|33869.4|33849.4|33876.2|33853.7|33862.9|33836.2|18
1737566390000|2025-01-22 17:19:50|33865.9|33845.9|33857.7|33837.7|33865.9|33845.9|33856.9|33836.9|8
1737566400000|2025-01-22 17:20:00|33859.4|33839.4|33866.9|33846.9|33869.4|33849.4|33859.4|33839.4|12
1737566410000|2025-01-22 17:20:10|33867.7|33847.7|33874.4|33854.4|33874.4|33854.4|33867.7|33847.7|54
1737566420000|2025-01-22 17:20:20|33875.2|33855.2|33892.4|33872.4|33895.9|33875.9|33875.2|33855.2|25
1737566430000|2025-01-22 17:20:30|33894.9|33874.9|33892.4|33872.4|33894.9|33874.9|33891.7|33871.7|7
1737566440000|2025-01-22 17:20:40|33893.2|33873.2|33901.7|33881.7|33901.7|33881.7|33889.9|33869.9|31
1737566450000|2025-01-22 17:20:50|33908.2|33888.2|33919.9|33899.9|33920.7|33900.7|33908.2|33888.2|40
1737566460000|2025-01-22 17:21:00|33920.7|33900.7|33918.2|33898.2|33924.9|33904.9|33909.9|33889.9|25
1737566470000|2025-01-22 17:21:10|33920.7|33900.7|33884.9|33864.9|33920.7|33900.7|33879.9|33841.9|79
1737566480000|2025-01-22 17:21:20|33883.2|33863.2|33893.9|33873.9|33893.9|33873.9|33883.2|33863.2|67
1737566490000|2025-01-22 17:21:30|33893.2|33873.2|33903.2|33883.2|33903.2|33883.2|33893.2|33873.2|19
1737566500000|2025-01-22 17:21:40|33906.4|33886.4|33918.9|33898.9|33925.7|33905.7|33906.4|33886.4|47
1737566510000|2025-01-22 17:21:50|33918.2|33898.2|33915.7|33895.7|33920.7|33900.7|33915.7|33895.7|41
1737566520000|2025-01-22 17:22:00|33917.4|33897.4|33920.7|33900.7|33920.7|33900.7|33917.4|33897.4|19
1737566530000|2025-01-22 17:22:10|33919.9|33899.9|33920.6|33900.6|33929.2|33900.6|33908.2|33885.6|20
1737566540000|2025-01-22 17:22:20|33923.1|33903.1|33955.4|33935.4|33955.4|33935.4|33923.1|33903.1|81
1737566550000|2025-01-22 17:22:30|33956.1|33936.1|33953.9|33933.9|33957.9|33937.9|33948.9|33928.9|24
1737566560000|2025-01-22 17:22:40|33954.6|33934.6|33937.4|33917.4|33960.6|33940.6|33935.6|33915.6|25
1737566570000|2025-01-22 17:22:50|33934.9|33914.9|33934.9|33914.9|33934.9|33914.9|33928.9|33908.9|27
1737566580000|2025-01-22 17:23:00|33932.4|33912.4|33946.4|33926.4|33954.6|33934.6|33932.4|33912.4|86
1737566590000|2025-01-22 17:23:10|33947.1|33927.1|33952.1|33932.1|33953.9|33933.9|33938.9|33918.9|45
1737566600000|2025-01-22 17:23:20|33950.4|33930.4|33942.9|33922.9|33950.4|33930.4|33942.1|33922.1|35
1737566610000|2025-01-22 17:23:30|33942.1|33922.1|33932.4|33912.4|33942.9|33922.9|33932.4|33912.4|39
1737566620000|2025-01-22 17:23:40|33930.6|33910.6|33936.4|33916.4|33938.1|33918.1|33926.4|33906.4|34
1737566630000|2025-01-22 17:23:50|33940.6|33920.6|33945.6|33925.6|33945.6|33925.6|33940.6|33920.6|39
1737566640000|2025-01-22 17:24:00|33939.9|33919.9|33908.4|33888.4|33939.9|33919.9|33907.6|33887.6|70
1737566650000|2025-01-22 17:24:10|33907.6|33887.6|33871.6|33851.6|33907.6|33887.6|33871.6|33851.6|56
1737566660000|2025-01-22 17:24:20|33872.4|33852.4|33859.4|33839.4|33874.1|33854.1|33859.4|33839.4|55
1737566670000|2025-01-22 17:24:30|33860.1|33840.1|33893.1|33873.1|33898.1|33878.1|33859.4|33839.4|45
1737566680000|2025-01-22 17:24:40|33892.4|33872.4|33870.9|33850.9|33892.4|33872.4|33870.9|33850.9|54
1737566690000|2025-01-22 17:24:50|33867.6|33847.6|33869.4|33849.4|33873.4|33853.4|33865.1|33845.1|29
1737566700000|2025-01-22 17:25:00|33867.6|33847.6|33869.4|33849.4|33874.4|33854.4|33865.1|33845.1|28
1737566710000|2025-01-22 17:25:10|33870.1|33850.1|33875.1|33855.1|33875.1|33855.1|33870.1|33850.1|4
1737566720000|2025-01-22 17:25:20|33876.9|33856.9|33871.9|33851.9|33876.9|33856.9|33871.9|33851.9|26
1737566730000|2025-01-22 17:25:30|33874.4|33854.4|33940.9|33920.9|33940.9|33920.9|33874.4|33854.4|27
1737566740000|2025-01-22 17:25:40|33944.1|33924.1|33957.4|33937.4|33957.4|33937.4|33944.1|33924.1|14
1737566750000|2025-01-22 17:25:50|33961.6|33941.6|33950.9|33930.9|33969.1|33941.6|33950.9|33929.1|20
1737566760000|2025-01-22 17:26:00|33948.4|33928.4|33910.1|33890.1|33948.4|33928.4|33910.1|33890.1|15
1737566770000|2025-01-22 17:26:10|33910.9|33890.9|33890.9|33870.9|33910.9|33890.9|33890.9|33865.6|8
1737566780000|2025-01-22 17:26:20|33887.4|33867.4|33884.4|33864.4|33887.4|33867.4|33884.4|33864.4|3
1737566790000|2025-01-22 17:26:30|33885.1|33865.1|33882.9|33862.9|33885.1|33865.1|33882.9|33862.9|22
1737566800000|2025-01-22 17:26:40|33882.1|33862.1|33887.6|33847.6|33887.6|33862.9|33876.9|33847.6|4
1737566810000|2025-01-22 17:26:50|33889.4|33849.4|33889.4|33849.4|33889.4|33860.1|33880.1|33849.4|0
1737566820000|2025-01-22 17:27:00|33887.6|33847.6|33875.1|33855.1|33887.6|33855.1|33874.4|33847.6|2
1737566830000|2025-01-22 17:27:10|33878.4|33858.4|33883.4|33863.4|33883.4|33863.4|33878.4|33858.4|9
1737566840000|2025-01-22 17:27:20|33893.1|33873.1|33907.6|33887.6|33907.6|33887.6|33893.1|33873.1|8
1737566850000|2025-01-22 17:27:30|33905.9|33885.9|33905.1|33885.1|33907.6|33887.6|33905.1|33885.1|3
1737566860000|2025-01-22 17:27:40|||||||||2
1737566880000|2025-01-22 17:28:00|33903.4|33883.4|33882.6|33862.6|33903.4|33883.4|33882.6|33862.6|13
1737566890000|2025-01-22 17:28:10|33880.1|33860.1|33877.6|33857.6|33880.1|33860.1|33875.1|33855.1|6
1737566900000|2025-01-22 17:28:20|33880.1|33860.1|33884.4|33864.4|33884.4|33864.4|33872.6|33852.6|9
1737566910000|2025-01-22 17:28:30|33899.4|33859.4|33899.4|33879.4|33907.6|33882.6|33895.1|33859.4|10
1737566920000|2025-01-22 17:28:40|33904.4|33864.4|33907.6|33887.6|33909.4|33887.6|33895.1|33864.4|7
1737566930000|2025-01-22 17:28:50|33906.9|33886.9|33909.4|33889.4|33909.4|33889.4|33906.9|33886.9|2
1737566940000|2025-01-22 17:29:00|33906.9|33886.9|33907.6|33887.6|33916.1|33887.6|33906.9|33876.1|4
1737566950000|2025-01-22 17:29:10|33906.9|33886.9|33906.9|33886.9|33906.9|33886.9|33906.9|33886.9|0
1737566960000|2025-01-22 17:29:20|33920.9|33880.9|33914.9|33894.9|33920.9|33894.9|33914.9|33880.9|26
1737566970000|2025-01-22 17:29:30|33918.4|33898.4|33917.6|33897.6|33920.1|33900.1|33917.6|33897.6|5
1737566980000|2025-01-22 17:29:40|33919.4|33899.4|33920.9|33900.9|33920.9|33900.9|33919.4|33899.4|1
1737566990000|2025-01-22 17:29:50|33921.6|33901.6|33919.9|33899.9|33921.6|33901.6|33919.1|33899.1|3
1737567000000|2025-01-22 17:30:00|33919.1|33899.1|33919.1|33899.1|33919.1|33899.1|33919.1|33899.1|0
1737567010000|2025-01-22 17:30:10|33919.9|33899.9|33919.1|33899.1|33921.6|33901.6|33919.1|33899.1|2
1737567030000|2025-01-22 17:30:30|33917.4|33897.4|33920.6|33900.6|33920.6|33900.6|33910.9|33890.9|14
1737567040000|2025-01-22 17:30:40|||||||||6
1737567050000|2025-01-22 17:30:50|33924.1|33904.1|33934.9|33914.9|33934.9|33914.9|33924.1|33904.1|6
1737567070000|2025-01-22 17:31:10|33934.1|33914.1|33867.6|33847.6|33939.1|33914.1|33864.4|33844.4|120
1737567080000|2025-01-22 17:31:20|33868.4|33848.4|33866.9|33846.9|33868.4|33848.4|33866.9|33846.9|3
1737567090000|2025-01-22 17:31:30|33865.1|33825.1|33864.4|33824.4|33865.1|33825.1|33864.4|33824.4|5
1737567100000|2025-01-22 17:31:40|33862.6|33822.6|33853.4|33833.4|33862.6|33833.4|33853.4|33822.6|4
1737567110000|2025-01-22 17:31:50|33852.6|33832.6|33850.9|33810.9|33856.1|33832.6|33850.9|33810.9|4
1737567120000|2025-01-22 17:32:00|33838.4|33818.4|33838.4|33818.4|33838.4|33818.4|33838.4|33818.4|4
1737567150000|2025-01-22 17:32:30|33843.4|33823.4|33849.1|33829.1|33854.1|33829.1|33843.4|33814.1|2
1737567160000|2025-01-22 17:32:40|33848.4|33828.4|33840.9|33820.9|33848.4|33828.4|33840.9|33820.9|4
1737567170000|2025-01-22 17:32:50|33843.4|33823.4|33840.9|33820.9|33843.4|33823.4|33840.9|33820.9|2
1737567180000|2025-01-22 17:33:00|33843.4|33823.4|33844.1|33824.1|33844.1|33824.1|33843.4|33823.4|21
1737567190000|2025-01-22 17:33:10|33843.4|33823.4|33843.4|33823.4|33843.4|33823.4|33843.4|33823.4|2
1737567200000|2025-01-22 17:33:20|33844.1|33824.1|33844.1|33824.1|33844.1|33824.1|33844.1|33824.1|0
1737567210000|2025-01-22 17:33:30|33855.4|33795.4|33842.4|33802.4|33855.4|33811.6|33831.6|33787.4|11
1737567220000|2025-01-22 17:33:40|33844.9|33804.9|33844.1|33804.1|33844.9|33804.9|33844.1|33804.1|2
1737567230000|2025-01-22 17:33:50|33839.1|33799.1|33839.1|33799.1|33839.1|33799.1|33839.1|33799.1|7
1737567240000|2025-01-22 17:34:00|33825.9|33805.9|33825.9|33805.9|33825.9|33805.9|33825.9|33805.9|2
1737567250000|2025-01-22 17:34:10|33822.4|33802.4|33823.9|33803.9|33823.9|33803.9|33811.6|33791.6|10
1737567270000|2025-01-22 17:34:30|33827.4|33807.4|33818.4|33798.4|33830.1|33810.1|33818.4|33798.4|6
1737567280000|2025-01-22 17:34:40|33819.9|33799.9|33819.9|33799.9|33819.9|33799.9|33819.9|33799.9|2
1737567290000|2025-01-22 17:34:50|33836.6|33796.6|33827.6|33807.6|33840.9|33807.6|33827.6|33796.6|20
1737567300000|2025-01-22 17:35:00|||||||||2
1737567310000|2025-01-22 17:35:10|33831.1|33811.1|33831.1|33811.1|33831.1|33811.1|33831.1|33811.1|7
1737567320000|2025-01-22 17:35:20|33840.1|33820.1|33852.6|33832.6|33852.6|33832.6|33840.1|33820.1|4
1737567330000|2025-01-22 17:35:30|33854.4|33834.4|33855.1|33835.1|33855.1|33835.1|33854.4|33834.4|1
1737567370000|2025-01-22 17:36:10|||||||||3
1737567380000|2025-01-22 17:36:20|33853.4|33833.4|33846.9|33826.9|33853.4|33833.4|33846.9|33826.9|6
1737567390000|2025-01-22 17:36:30|33845.1|33825.1|33829.1|33809.1|33845.1|33825.1|33829.1|33809.1|2
1737567410000|2025-01-22 17:36:50|33827.4|33807.4|33829.1|33809.1|33829.1|33809.1|33827.4|33807.4|2
1737567420000|2025-01-22 17:37:00|33830.9|33810.9|33833.4|33813.4|33842.6|33820.9|33830.9|33802.6|6
1737567430000|2025-01-22 17:37:10|33839.1|33819.1|33859.4|33839.4|33859.4|33839.4|33839.1|33819.1|6
1737567440000|2025-01-22 17:37:20|33860.1|33840.1|33870.9|33850.9|33870.9|33850.9|33860.1|33830.9|1
1737567450000|2025-01-22 17:37:30|33875.1|33855.1|33865.9|33845.9|33875.1|33855.1|33865.9|33845.9|10
1737567460000|2025-01-22 17:37:40|33868.4|33848.4|33873.4|33853.4|33880.9|33853.4|33868.4|33840.9|10
1737567470000|2025-01-22 17:37:50|33874.1|33854.1|33875.9|33855.9|33875.9|33855.9|33874.1|33854.1|0
1737567480000|2025-01-22 17:38:00|33876.6|33856.6|33875.9|33855.9|33878.4|33858.4|33875.9|33855.9|3
1737567490000|2025-01-22 17:38:10|33877.6|33857.6|33883.4|33863.4|33883.4|33863.4|33877.6|33857.6|3
1737567500000|2025-01-22 17:38:20|33884.1|33864.1|33888.4|33868.4|33888.4|33868.4|33884.1|33864.1|3
1737567510000|2025-01-22 17:38:30|||||||||1
1737567520000|2025-01-22 17:38:40|33890.1|33870.1|33896.9|33876.9|33896.9|33876.9|33890.1|33870.1|6
1737567530000|2025-01-22 17:38:50|33897.6|33877.6|33893.4|33873.4|33900.1|33880.1|33893.4|33873.4|13
1737567540000|2025-01-22 17:39:00|33892.6|33872.6|33888.4|33868.4|33892.6|33872.6|33888.4|33868.4|2
1737567550000|2025-01-22 17:39:10|33883.4|33863.4|33880.1|33860.1|33883.4|33863.4|33880.1|33860.1|0
1737567560000|2025-01-22 17:39:20|33889.4|33849.4|33880.1|33860.1|33889.4|33860.1|33880.1|33849.4|3
1737567570000|2025-01-22 17:39:30|33881.9|33861.9|33881.9|33861.9|33881.9|33861.9|33881.9|33861.9|0
1737567580000|2025-01-22 17:39:40|33892.6|33852.6|33892.6|33852.6|33892.6|33852.6|33892.6|33852.6|0
1737567590000|2025-01-22 17:39:50|||||||||2
1737567600000|2025-01-22 17:40:00|33884.1|33864.1|33886.6|33866.6|33886.6|33866.6|33884.1|33864.1|6
1737567610000|2025-01-22 17:40:10|33884.1|33864.1|33884.1|33864.1|33884.1|33864.1|33884.1|33864.1|14
1737567620000|2025-01-22 17:40:20|33884.8|33864.8|33886.6|33866.6|33886.6|33866.6|33884.8|33864.8|1
1737567630000|2025-01-22 17:40:30|33884.1|33864.1|33886.6|33866.6|33886.6|33866.6|33884.1|33864.1|2
1737567640000|2025-01-22 17:40:40|33889.1|33869.1|33889.1|33869.1|33889.1|33869.1|33889.1|33869.1|1
1737567650000|2025-01-22 17:40:50|33891.6|33871.6|33891.6|33871.6|33891.6|33871.6|33891.6|33871.6|0
1737567660000|2025-01-22 17:41:00|33896.6|33876.6|33880.8|33860.8|33896.6|33876.6|33880.8|33856.6|12
1737567670000|2025-01-22 17:41:10|33879.1|33859.1|33879.1|33859.1|33879.1|33859.1|33879.1|33859.1|0
1737567690000|2025-01-22 17:41:30|33876.6|33856.6|33876.6|33856.6|33876.6|33856.6|33876.6|33856.6|0
1737567700000|2025-01-22 17:41:40|33878.3|33858.3|33880.1|33860.1|33880.1|33860.1|33878.3|33858.3|0
1737567720000|2025-01-22 17:42:00|33884.1|33864.1|33886.6|33866.6|33886.6|33866.6|33884.1|33864.1|1
1737567730000|2025-01-22 17:42:10|33889.1|33869.1|33890.1|33870.1|33892.3|33872.3|33889.1|33869.1|7
1737567740000|2025-01-22 17:42:20|33887.8|33867.8|33887.8|33867.8|33887.8|33867.8|33887.8|33867.8|1
1737567750000|2025-01-22 17:42:30|33879.1|33859.1|33876.6|33856.6|33879.1|33859.1|33876.6|33856.6|1
1737567760000|2025-01-22 17:42:40|33875.8|33855.8|33907.6|33887.6|33907.6|33887.6|33874.1|33854.1|4
1737567770000|2025-01-22 17:42:50|33905.1|33885.1|33896.6|33876.6|33905.1|33885.1|33896.6|33876.6|4
1737567790000|2025-01-22 17:43:10|33894.8|33874.8|33892.3|33872.3|33894.8|33874.8|33892.3|33872.3|4
1737567800000|2025-01-22 17:43:20|33890.1|33870.1|33884.8|33864.8|33894.1|33870.1|33884.8|33854.1|3
1737567810000|2025-01-22 17:43:30|33887.3|33867.3|33887.3|33867.3|33887.3|33867.3|33887.3|33867.3|1
1737567820000|2025-01-22 17:43:40|33889.1|33869.1|33884.8|33864.8|33889.1|33869.1|33884.8|33864.8|2
1737567840000|2025-01-22 17:44:00|||||||||2
1737567850000|2025-01-22 17:44:10|||||||||1
1737567860000|2025-01-22 17:44:20|33887.3|33867.3|33883.3|33863.3|33887.3|33867.3|33883.3|33863.3|1
1737567870000|2025-01-22 17:44:30|33886.6|33866.6|33886.6|33866.6|33886.6|33866.6|33886.6|33866.6|6
1737567890000|2025-01-22 17:44:50|33885.8|33865.8|33885.8|33865.8|33885.8|33865.8|33885.8|33865.8|4
1737567920000|2025-01-22 17:45:20|33880.8|33860.8|33880.8|33860.8|33880.8|33860.8|33880.8|33860.8|1
1737567930000|2025-01-22 17:45:30|33879.1|33859.1|33879.1|33859.1|33879.1|33859.1|33879.1|33859.1|0
1737567940000|2025-01-22 17:45:40|||||||||2
1737567950000|2025-01-22 17:45:50|33880.8|33860.8|33876.8|33856.8|33880.8|33860.8|33876.8|33856.8|3
1737567960000|2025-01-22 17:46:00|33877.6|33857.6|33878.3|33858.3|33878.3|33858.3|33877.6|33857.6|2
1737567970000|2025-01-22 17:46:10|33876.6|33856.6|33876.6|33856.6|33876.6|33856.6|33876.6|33856.6|1
1737567980000|2025-01-22 17:46:20|33877.3|33857.3|33884.1|33864.1|33884.1|33864.1|33877.3|33857.3|6
1737568000000|2025-01-22 17:46:40|33886.6|33866.6|33889.8|33869.8|33889.8|33869.8|33886.6|33866.6|1
1737568010000|2025-01-22 17:46:50|||||||||4
1737568020000|2025-01-22 17:47:00|33893.3|33873.3|33893.3|33873.3|33893.3|33873.3|33893.3|33873.3|12
1737568030000|2025-01-22 17:47:10|||||||||1
1737568040000|2025-01-22 17:47:20|||||||||4
1737568060000|2025-01-22 17:47:40|33890.8|33870.8|33890.1|33870.1|33890.8|33870.8|33890.1|33870.1|1
1737568070000|2025-01-22 17:47:50|33888.3|33868.3|33879.1|33859.1|33888.3|33868.3|33879.1|33859.1|3
1737568080000|2025-01-22 17:48:00|33877.3|33857.3|33876.6|33856.6|33879.1|33859.1|33874.1|33854.1|11
1737568090000|2025-01-22 17:48:10|33877.3|33857.3|33881.6|33861.6|33881.6|33861.6|33877.3|33857.3|0
1737568100000|2025-01-22 17:48:20|33879.1|33859.1|33879.1|33859.1|33879.1|33859.1|33879.1|33859.1|5
1737568110000|2025-01-22 17:48:30|33879.8|33859.8|33881.6|33861.6|33881.6|33861.6|33879.8|33859.8|7
1737568120000|2025-01-22 17:48:40|33882.3|33862.3|33884.1|33864.1|33884.1|33864.1|33882.3|33862.3|2
1737568130000|2025-01-22 17:48:50|33884.8|33864.8|33879.1|33859.1|33884.8|33864.8|33879.1|33859.1|2
1737568150000|2025-01-22 17:49:10|33880.8|33860.8|33880.8|33860.8|33880.8|33860.8|33880.8|33860.8|1
1737568160000|2025-01-22 17:49:20|33887.8|33867.8|33903.6|33883.6|33903.6|33883.6|33887.8|33867.8|11
1737568170000|2025-01-22 17:49:30|33904.3|33884.3|33903.6|33883.6|33904.3|33884.3|33903.6|33883.6|2
1737568180000|2025-01-22 17:49:40|33910.6|33890.6|33909.1|33889.1|33910.6|33890.6|33909.1|33889.1|1
1737568190000|2025-01-22 17:49:50|33910.8|33890.8|33910.1|33890.1|33910.8|33890.8|33910.1|33890.1|1
1737568200000|2025-01-22 17:50:00|33911.6|33891.6|33910.8|33890.8|33911.6|33891.6|33910.8|33890.8|6
1737568210000|2025-01-22 17:50:10|33911.6|33891.6|33908.3|33888.3|33919.1|33891.6|33908.3|33879.1|1
1737568230000|2025-01-22 17:50:30|33907.6|33887.6|33907.6|33887.6|33907.6|33887.6|33907.6|33887.6|0
1737568240000|2025-01-22 17:50:40|33905.8|33885.8|33902.3|33882.3|33905.8|33885.8|33902.3|33882.3|4
1737568250000|2025-01-22 17:50:50|33901.6|33881.6|33899.8|33879.8|33901.6|33881.6|33899.8|33879.8|1
1737568260000|2025-01-22 17:51:00|33895.8|33875.8|33895.8|33875.8|33895.8|33875.8|33895.8|33875.8|0
1737568270000|2025-01-22 17:51:10|33894.1|33874.1|33894.1|33874.1|33894.1|33874.1|33894.1|33874.1|1
1737568290000|2025-01-22 17:51:30|33892.3|33872.3|33892.3|33872.3|33892.3|33872.3|33892.3|33872.3|0
1737568300000|2025-01-22 17:51:40|33888.1|33868.1|33887.3|33867.3|33888.1|33868.1|33887.3|33867.3|4
1737568310000|2025-01-22 17:51:50|33904.3|33844.3|33898.3|33838.3|33904.3|33844.3|33898.3|33838.3|2
1737568320000|2025-01-22 17:52:00|33875.8|33835.8|33866.6|33846.6|33875.8|33847.3|33866.6|33835.8|29
1737568330000|2025-01-22 17:52:10|33862.3|33842.3|33862.3|33842.3|33862.3|33842.3|33862.3|33842.3|0
1737568340000|2025-01-22 17:52:20|||||||||1
1737568350000|2025-01-22 17:52:30|||||||||6
1737568370000|2025-01-22 17:52:50|33859.8|33839.8|33859.8|33839.8|33859.8|33839.8|33859.8|33839.8|32
1737568380000|2025-01-22 17:53:00|33864.8|33844.8|33861.6|33841.6|33864.8|33844.8|33861.6|33841.6|6
1737568390000|2025-01-22 17:53:10|||||||||1
1737568400000|2025-01-22 17:53:20|33859.1|33839.1|33856.6|33836.6|33859.1|33839.1|33856.6|33836.6|3
1737568410000|2025-01-22 17:53:30|||||||||2
1737568420000|2025-01-22 17:53:40|||||||||1
1737568430000|2025-01-22 17:53:50|33855.8|33835.8|33855.8|33835.8|33855.8|33835.8|33855.8|33835.8|1
1737568440000|2025-01-22 17:54:00|33856.6|33836.6|33855.8|33835.8|33856.6|33836.6|33855.8|33835.8|1
1737568450000|2025-01-22 17:54:10|33854.1|33834.1|33855.8|33835.8|33856.6|33836.6|33854.1|33834.1|0
1737568470000|2025-01-22 17:54:30|33854.1|33834.1|33854.1|33834.1|33854.1|33834.1|33854.1|33834.1|0
1737568480000|2025-01-22 17:54:40|33852.3|33832.3|33849.1|33829.1|33852.3|33832.3|33849.1|33829.1|13
1737568490000|2025-01-22 17:54:50|33846.8|33826.8|33841.6|33821.6|33846.8|33826.8|33841.6|33821.6|2
1737568500000|2025-01-22 17:55:00|33842.3|33822.3|33842.3|33822.3|33842.3|33822.3|33842.3|33822.3|3
1737568510000|2025-01-22 17:55:10|||||||||1
1737568530000|2025-01-22 17:55:30|33841.5|33821.5|33841.5|33821.5|33841.5|33821.5|33841.5|33821.5|5
1737568540000|2025-01-22 17:55:40|33842.3|33822.3|33842.3|33822.3|33842.3|33822.3|33842.3|33822.3|0
1737568550000|2025-01-22 17:55:50|33841.5|33821.5|33841.5|33821.5|33841.5|33821.5|33841.5|33821.5|0
1737568560000|2025-01-22 17:56:00|33842.3|33822.3|33845.8|33825.8|33845.8|33825.8|33842.3|33822.3|0
1737568570000|2025-01-22 17:56:10|||||||||2
1737568580000|2025-01-22 17:56:20|||||||||2
1737568590000|2025-01-22 17:56:30|33846.5|33826.5|33848|33828|33848|33828|33846.5|33826.5|1
1737568600000|2025-01-22 17:56:40|33847.3|33827.3|33847.3|33827.3|33847.3|33827.3|33847.3|33827.3|1
1737568610000|2025-01-22 17:56:50|33846.5|33826.5|33825|33805|33855.8|33826.5|33825|33805|11
1737568620000|2025-01-22 17:57:00|33834.3|33794.3|33834.3|33794.3|33834.3|33794.3|33834.3|33794.3|0
1737568630000|2025-01-22 17:57:10|33821.8|33801.8|33828.3|33808.3|33837.5|33808.3|33820.8|33797.5|10
1737568640000|2025-01-22 17:57:20|33831.8|33811.8|33829.8|33809.8|33840.8|33811.8|33829.8|33800.8|5
1737568660000|2025-01-22 17:57:40|33839|33799|33826.5|33806.5|33839|33806.5|33826.5|33797.3|1
1737568670000|2025-01-22 17:57:50|33824|33804|33824|33804|33824|33804|33824|33804|0
1737568680000|2025-01-22 17:58:00|33823.3|33803.3|33823.3|33803.3|33823.3|33803.3|33823.3|33803.3|4
1737568690000|2025-01-22 17:58:10|33821.5|33801.5|33799|33779|33821.5|33801.5|33797.3|33774.8|11
1737568710000|2025-01-22 17:58:30|33800.8|33780.8|33800.8|33780.8|33800.8|33780.8|33800.8|33780.8|1
1737568720000|2025-01-22 17:58:40|33800|33780|33799|33779|33800|33780|33796.5|33776.5|1
1737568730000|2025-01-22 17:58:50|33798.3|33778.3|33802.5|33782.5|33802.5|33782.5|33795.8|33775.8|7
1737568740000|2025-01-22 17:59:00|33808.3|33788.3|33812.5|33792.5|33812.5|33792.5|33806.5|33786.5|18
1737568750000|2025-01-22 17:59:10|33815|33795|33812.3|33792.3|33815|33795|33810|33790|6
1737568760000|2025-01-22 17:59:20|33814.8|33794.8|33816.5|33796.5|33816.5|33796.5|33814.8|33794.8|0
1737568770000|2025-01-22 17:59:30|33818.3|33798.3|33826.5|33806.5|33826.5|33806.5|33818.3|33798.3|3
1737568780000|2025-01-22 17:59:40|33827.3|33807.3|33834|33794|33834|33812.3|33824.8|33794|4
1737568790000|2025-01-22 17:59:50|33824.8|33804.8|33824.8|33804.8|33824.8|33804.8|33824.8|33804.8|0
1737568800000|2025-01-22 18:00:00|33834|33794|33834|33794|33834|33794|33834|33794|1
1737568810000|2025-01-22 18:00:10|33823.3|33803.3|33823.3|33803.3|33823.3|33803.3|33823.3|33803.3|2
1737568820000|2025-01-22 18:00:20|33824|33804|33829.8|33809.8|33832.3|33812.3|33824|33804|11
1737568830000|2025-01-22 18:00:30|33829|33809|33826.5|33806.5|33829|33809|33826.5|33806.5|0
1737568840000|2025-01-22 18:00:40|33824.8|33804.8|33821.5|33801.5|33824.8|33804.8|33821.5|33801.5|1
1737568850000|2025-01-22 18:00:50|33816.5|33796.5|33809.3|33789.3|33816.5|33796.5|33809.3|33789.3|6
1737568860000|2025-01-22 18:01:00|33802.3|33782.3|33802.3|33762.3|33802.3|33782.3|33799|33762.3|5
1737568870000|2025-01-22 18:01:10|33791.5|33771.5|33802.3|33762.3|33802.3|33771.5|33791.5|33762.3|3
1737568880000|2025-01-22 18:01:20|33789.8|33769.8|33789.8|33769.8|33789.8|33769.8|33789.8|33769.8|0
1737568890000|2025-01-22 18:01:30|33791.5|33771.5|33791.5|33771.5|33791.5|33771.5|33791.5|33771.5|3
1737568900000|2025-01-22 18:01:40|33789.8|33769.8|33788.8|33748.8|33790.5|33769.8|33786.5|33748|6
1737568910000|2025-01-22 18:01:50|33793.5|33753.5|33807.3|33787.3|33807.3|33787.3|33793.5|33753.5|7
1737568930000|2025-01-22 18:02:10|33805.5|33785.5|33796.5|33776.5|33805.5|33785.5|33796.5|33776.5|1
1737568940000|2025-01-22 18:02:20|33797.3|33777.3|33797.3|33777.3|33797.3|33777.3|33797.3|33777.3|10
1737568950000|2025-01-22 18:02:30|33800.8|33780.8|33804.3|33784.3|33804.3|33784.3|33800.8|33780.8|0
1737568960000|2025-01-22 18:02:40|33803.3|33783.3|33804|33784|33804|33784|33801.5|33781.5|29
1737568970000|2025-01-22 18:02:50|33803.3|33783.3|33804.8|33784.8|33804.8|33784.8|33801.5|33781.5|2
1737568980000|2025-01-22 18:03:00|33819|33779|33811.3|33791.3|33819.8|33791.3|33811.3|33779|10
1737568990000|2025-01-22 18:03:10|33814.8|33794.8|33816.3|33796.3|33818|33798|33814.8|33794.8|0
1737569000000|2025-01-22 18:03:20|33827|33787|33827|33787|33827|33787|33827|33787|5
1737569010000|2025-01-22 18:03:30|33830.5|33790.5|33833.8|33793.8|33833.8|33793.8|33830.5|33790.5|4
1737569020000|2025-01-22 18:03:40|33823|33803|33822.3|33802.3|33823|33803|33822.3|33802.3|6
1737569050000|2025-01-22 18:04:10|33820.5|33800.5|33845.5|33805.5|33845.5|33805.5|33820.5|33799.8|6
1737569070000|2025-01-22 18:04:30|33831.3|33811.3|33837|33797|33837|33811.3|33831.3|33797|7
1737569080000|2025-01-22 18:04:40|33838.8|33798.8|33832.8|33812.8|33838.8|33812.8|33830.3|33798.8|4
1737569090000|2025-01-22 18:04:50|33842|33802|33840.3|33800.3|33842|33811|33829.5|33800.3|0
1737569100000|2025-01-22 18:05:00|33829.5|33809.5|33840.3|33800.3|33840.3|33809.5|33827.8|33799.5|4
1737569110000|2025-01-22 18:05:10|33843.8|33803.8|33843.8|33803.8|33843.8|33803.8|33843.8|33803.8|1
1737569130000|2025-01-22 18:05:30|33844.5|33804.5|33845.3|33805.3|33845.3|33805.3|33844.5|33804.5|0
1737569140000|2025-01-22 18:05:40|33836|33816|33836|33816|33836|33816|33836|33816|0
1737569150000|2025-01-22 18:05:50|33839.5|33819.5|33843.5|33823.5|33843.5|33823.5|33839.5|33819.5|3
1737569170000|2025-01-22 18:06:10|33842.8|33822.8|33842|33822|33842.8|33822.8|33842|33822|1
1737569200000|2025-01-22 18:06:40|33843.8|33823.8|33832|33812|33843.8|33823.8|33831.3|33811.3|4
1737569210000|2025-01-22 18:06:50|33831.3|33811.3|33831.3|33811.3|33831.3|33811.3|33831.3|33811.3|0
1737569220000|2025-01-22 18:07:00|33832|33812|33833.8|33813.8|33833.8|33813.8|33831.3|33811.3|2
1737569240000|2025-01-22 18:07:20|33831.3|33811.3|33830.5|33810.5|33831.3|33811.3|33830.5|33810.5|0
1737569260000|2025-01-22 18:07:40|33827|33807|33818.8|33798.8|33833.8|33807|33818.8|33793.8|2
1737569270000|2025-01-22 18:07:50|33818|33798|33818|33798|33818.8|33798.8|33818|33798|3
1737569280000|2025-01-22 18:08:00|33816.3|33796.3|33818|33798|33818|33798|33816.3|33796.3|7
1737569290000|2025-01-22 18:08:10|||||||||1
1737569300000|2025-01-22 18:08:20|33820.5|33800.5|33820.5|33800.5|33820.5|33800.5|33819.8|33799.8|0
1737569310000|2025-01-22 18:08:30|33814.8|33794.8|33798.8|33778.8|33818.8|33794.8|33798.8|33778.8|2
1737569320000|2025-01-22 18:08:40|33802.3|33782.3|33801.3|33781.3|33810.5|33782.3|33800.5|33770.5|3
1737569330000|2025-01-22 18:08:50|33802|33782|33803.8|33783.8|33803.8|33783.8|33802|33782|0
1737569340000|2025-01-22 18:09:00|33806.3|33786.3|33806.3|33786.3|33806.3|33786.3|33806.3|33786.3|0
1737569350000|2025-01-22 18:09:10|33812.8|33792.8|33823.8|33803.8|33830.5|33803.8|33812.8|33790.5|11
1737569360000|2025-01-22 18:09:20|33826.3|33806.3|33826.3|33806.3|33826.3|33806.3|33826.3|33806.3|3
1737569370000|2025-01-22 18:09:30|33825.5|33805.5|33831.3|33811.3|33831.3|33811.3|33825.5|33805.5|3
1737569380000|2025-01-22 18:09:40|33832|33812|33835.5|33815.5|33835.5|33815.5|33832|33812|1
1737569390000|2025-01-22 18:09:50|33833|33813|33833|33813|33833|33813|33833|33813|1
1737569400000|2025-01-22 18:10:00|33831.3|33811.3|33835.5|33815.5|33835.5|33815.5|33828|33808|10
1737569410000|2025-01-22 18:10:10|33833.8|33813.8|33833|33813|33833.8|33813.8|33833|33813|1
1737569420000|2025-01-22 18:10:20|33843.8|33803.8|33838.8|33818.8|33843.8|33818.8|33834.5|33803.8|6
1737569430000|2025-01-22 18:10:30|33839.5|33819.5|33842|33822|33842|33822|33839.5|33819.5|2
1737569440000|2025-01-22 18:10:40|33842.7|33822.7|33842.7|33822.7|33842.7|33822.7|33842|33822|2
1737569450000|2025-01-22 18:10:50|33842|33822|33843|33823|33843.7|33823.7|33842|33822|0
1737569460000|2025-01-22 18:11:00|33843.7|33823.7|33843.7|33823.7|33846.2|33826.2|33843.7|33823.7|2
1737569470000|2025-01-22 18:11:10|33843|33823|33857.7|33817.7|33857.7|33823|33840.5|33817.7|7
1737569480000|2025-01-22 18:11:20|33861.2|33821.2|33853|33833|33863|33833|33853|33821.2|1
1737569490000|2025-01-22 18:11:30|33856.5|33836.5|33868.7|33828.7|33868.7|33838|33856.5|33828.7|4
1737569500000|2025-01-22 18:11:40|33856.2|33836.2|33860.5|33840.5|33868.7|33841.2|33856.2|33828.7|4
1737569510000|2025-01-22 18:11:50|33858|33838|33858|33838|33858|33838|33858|33838|2
1737569520000|2025-01-22 18:12:00|33856.2|33836.2|33860.5|33840.5|33860.5|33840.5|33856.2|33836.2|1
1737569530000|2025-01-22 18:12:10|33863.7|33843.7|33863.7|33843.7|33863.7|33843.7|33861.2|33841.2|8
1737569540000|2025-01-22 18:12:20|33871.5|33851.5|33874.5|33854.5|33874.7|33854.7|33871.2|33851.2|10
1737569550000|2025-01-22 18:12:30|33875.2|33855.2|33885.2|33865.2|33885.2|33865.2|33875.2|33855.2|16
1737569560000|2025-01-22 18:12:40|33887.7|33867.7|33895.2|33875.2|33895.2|33875.2|33887.7|33867.7|3
1737569570000|2025-01-22 18:12:50|33899.5|33879.5|33907|33887|33907|33887|33899.5|33879.5|16
1737569580000|2025-01-22 18:13:00|||||||||19
1737569590000|2025-01-22 18:13:10|33905.5|33885.5|33905.5|33885.5|33905.5|33885.5|33905.5|33885.5|10
1737569600000|2025-01-22 18:13:20|33903.7|33883.7|33900.2|33880.2|33903.7|33883.7|33900.2|33880.2|2
1737569610000|2025-01-22 18:13:30|33899.5|33879.5|33895.5|33875.5|33899.5|33879.5|33895.5|33875.5|5
1737569620000|2025-01-22 18:13:40|33892|33872|33864.5|33844.5|33892|33872|33864.5|33844.5|8
1737569640000|2025-01-22 18:14:00|33865.2|33845.2|33862.7|33842.7|33865.2|33845.2|33862.7|33842.7|4
1737569650000|2025-01-22 18:14:10|33862|33842|33860.2|33840.2|33862|33842|33860.2|33840.2|1
1737569660000|2025-01-22 18:14:20|33861|33841|33867.7|33847.7|33867.7|33847.7|33861|33841|2
1737569670000|2025-01-22 18:14:30|||||||||2
1737569680000|2025-01-22 18:14:40|||||||||2
1737569690000|2025-01-22 18:14:50|33865.2|33845.2|33865.2|33845.2|33865.2|33845.2|33865.2|33845.2|1
1737569700000|2025-01-22 18:15:00|33862.7|33842.7|33863.7|33843.7|33863.7|33843.7|33862|33842|1
1737569710000|2025-01-22 18:15:10|||||||||1
1737569730000|2025-01-22 18:15:30|33864.5|33844.5|33867|33847|33867|33847|33864.5|33844.5|6
1737569740000|2025-01-22 18:15:40|||||||||1
1737569760000|2025-01-22 18:16:00|33864.5|33844.5|33864.5|33844.5|33864.5|33844.5|33864.5|33844.5|2
1737569770000|2025-01-22 18:16:10|33867|33847|33867.7|33847.7|33867.7|33847.7|33867|33847|1
1737569780000|2025-01-22 18:16:20|33870.2|33850.2|33872.7|33852.7|33872.7|33852.7|33870.2|33850.2|9
1737569790000|2025-01-22 18:16:30|33875.2|33855.2|33875.2|33855.2|33875.2|33855.2|33875.2|33855.2|0
1737569800000|2025-01-22 18:16:40|33876|33856|33876|33856|33876|33856|33876|33856|4
1737569810000|2025-01-22 18:16:50|33875.2|33855.2|33880.2|33860.2|33880.2|33860.2|33875.2|33855.2|4
1737569820000|2025-01-22 18:17:00|33879.5|33859.5|33877|33857|33879.5|33859.5|33873.5|33853.5|14
1737569830000|2025-01-22 18:17:10|33876.2|33856.2|33876.2|33856.2|33877|33857|33876.2|33856.2|6
1737569840000|2025-01-22 18:17:20|33877|33857|33876.2|33856.2|33877|33857|33876.2|33856.2|1
1737569860000|2025-01-22 18:17:40|33875.5|33855.5|33889.5|33869.5|33889.5|33869.5|33871.2|33851.2|11
1737569870000|2025-01-22 18:17:50|33892|33872|33891.2|33871.2|33892|33872|33891.2|33871.2|0
1737569880000|2025-01-22 18:18:00|33890.5|33870.5|33874.5|33854.5|33890.5|33870.5|33874.5|33854.5|8
1737569900000|2025-01-22 18:18:20|||||||||1
1737569910000|2025-01-22 18:18:30|33875.2|33855.2|33876|33856|33876|33856|33875.2|33855.2|1
1737569920000|2025-01-22 18:18:40|33875.2|33855.2|33877.7|33857.7|33877.7|33857.7|33875.2|33855.2|3
1737569930000|2025-01-22 18:18:50|||||||||1
1737569940000|2025-01-22 18:19:00|33877|33857|33877|33857|33877|33857|33874.5|33854.5|2
1737569950000|2025-01-22 18:19:10|||||||||1
1737569970000|2025-01-22 18:19:30|33874.5|33854.5|33874.5|33854.5|33874.5|33854.5|33874.5|33854.5|2
1737569990000|2025-01-22 18:19:50|33875.2|33855.2|33877|33857|33877|33857|33875.2|33855.2|2
1737570000000|2025-01-22 18:20:00|33875.2|33855.2|33895.7|33875.7|33905|33875.7|33875.2|33845|18
1737570010000|2025-01-22 18:20:10|33900.2|33880.2|33897|33877|33900.2|33880.2|33897|33877|6
1737570030000|2025-01-22 18:20:30|33898.5|33878.5|33894.5|33874.5|33898.5|33878.5|33894.5|33874.5|2
1737570040000|2025-01-22 18:20:40|33893.7|33873.7|33892|33872|33893.7|33873.7|33892|33872|1
1737570050000|2025-01-22 18:20:50|33894.5|33874.5|33894.5|33874.5|33894.5|33874.5|33894.5|33874.5|2
1737570060000|2025-01-22 18:21:00|33896.2|33876.2|33896.2|33876.2|33896.2|33876.2|33896.2|33876.2|0
1737570070000|2025-01-22 18:21:10|33898.7|33878.7|33905.2|33885.2|33907.7|33887.7|33898.7|33878.7|6
1737570080000|2025-01-22 18:21:20|33906.7|33886.7|33908.5|33888.5|33908.5|33888.5|33906.7|33886.7|4
1737570090000|2025-01-22 18:21:30|33911|33891|33911|33891|33911|33891|33911|33891|1
1737570110000|2025-01-22 18:21:50|33913.5|33893.5|33928.7|33908.7|33928.7|33908.7|33913.5|33893.5|22
1737570120000|2025-01-22 18:22:00|33931|33911|33938.7|33918.7|33938.7|33918.7|33931|33911|6
1737570130000|2025-01-22 18:22:10|33938|33918|33933.7|33913.7|33938|33918|33933.7|33913.7|3
1737570140000|2025-01-22 18:22:20|33932|33912|33932|33912|33932|33912|33932|33912|10
1737570150000|2025-01-22 18:22:30|33932.7|33912.7|33932|33912|33932.7|33912.7|33931.2|33911.2|2
1737570160000|2025-01-22 18:22:40|33931.2|33911.2|33931.2|33911.2|33931.2|33911.2|33931.2|33911.2|0
1737570170000|2025-01-22 18:22:50|||||||||1
1737570180000|2025-01-22 18:23:00|33932|33912|33933.7|33913.7|33933.7|33913.7|33932|33912|11
1737570190000|2025-01-22 18:23:10|33936.2|33916.2|33912.2|33892.2|33936.2|33916.2|33912.2|33892.2|14
1737570200000|2025-01-22 18:23:20|33909.7|33889.7|33909.7|33889.7|33912.2|33892.2|33909.7|33889.7|6
1737570210000|2025-01-22 18:23:30|33908|33888|33902.2|33882.2|33908|33888|33902.2|33882.2|3
1737570220000|2025-01-22 18:23:40|33903|33883|33917|33877|33917|33883|33902.2|33877|7
1737570230000|2025-01-22 18:23:50|33918.7|33878.7|33913.7|33893.7|33918.7|33895.5|33913|33878.7|2
1737570240000|2025-01-22 18:24:00|33915.5|33895.5|33930.5|33910.5|33933|33913|33915.5|33895.5|5
1737570250000|2025-01-22 18:24:10|33932.2|33912.2|33932.2|33912.2|33933|33913|33930.5|33910.5|4
1737570260000|2025-01-22 18:24:20|33930.5|33910.5|33929.7|33909.7|33930.5|33910.5|33929.7|33909.7|2
1737570270000|2025-01-22 18:24:30|33939|33919|33944.7|33924.7|33944.7|33924.7|33939|33919|10
1737570280000|2025-01-22 18:24:40|33946.5|33926.5|33945.5|33925.5|33946.5|33926.5|33944|33924|11
1737570290000|2025-01-22 18:24:50|33944.7|33924.7|33945.5|33925.5|33945.5|33925.5|33944|33924|0
1737570300000|2025-01-22 18:25:00|33944.7|33924.7|33943|33923|33948|33928|33943|33923|3
1737570310000|2025-01-22 18:25:10|33944|33924|33918|33898|33944|33924|33918|33898|9
1737570320000|2025-01-22 18:25:20|33915.5|33895.5|33911.2|33891.2|33915.5|33895.5|33910.5|33890.5|1
1737570330000|2025-01-22 18:25:30|33920.5|33900.5|33922.2|33902.2|33922.2|33902.2|33920.5|33900.5|3
1737570340000|2025-01-22 18:25:40|33924|33904|33941.2|33901.2|33941.2|33909|33924|33901.2|9
1737570350000|2025-01-22 18:25:50|33938.7|33918.7|33942|33922|33942|33922|33938.7|33918.7|1
1737570360000|2025-01-22 18:26:00|33940.2|33920.2|33956.5|33936.5|33956.5|33936.5|33940.2|33920.2|5
1737570370000|2025-01-22 18:26:10|33962.2|33942.2|33976.2|33956.2|33976.2|33956.2|33962.2|33942.2|15
1737570380000|2025-01-22 18:26:20|33978.7|33958.7|33988|33968|33988|33968|33978.7|33958.7|9
1737570390000|2025-01-22 18:26:30|33989.7|33969.7|33971.5|33951.5|33990.5|33970.5|33971.5|33951.5|8
1737570400000|2025-01-22 18:26:40|33969.7|33949.7|33958|33938|33971.5|33951.5|33958|33938|4
1737570410000|2025-01-22 18:26:50|33956.5|33936.5|33942.2|33922.2|33956.5|33936.5|33942.2|33914|9
1737570420000|2025-01-22 18:27:00|33944.7|33924.7|33943|33923|33944.7|33924.7|33936.2|33916.2|6
1737570430000|2025-01-22 18:27:10|33941.2|33921.2|33943.7|33923.7|33943.7|33923.7|33941.2|33921.2|3
1737570440000|2025-01-22 18:27:20|33947.9|33927.9|33947.9|33927.9|33947.9|33927.9|33947.9|33927.9|0
1737570450000|2025-01-22 18:27:30|33949.7|33929.7|33947.2|33927.2|33949.7|33929.7|33947.2|33927.2|5
1737570460000|2025-01-22 18:27:40|33944.7|33924.7|33947.9|33927.9|33947.9|33927.9|33944.7|33924.7|1
1737570470000|2025-01-22 18:27:50|33949.7|33929.7|33947.9|33927.9|33949.7|33929.7|33947.2|33927.2|1
1737570480000|2025-01-22 18:28:00|33948.7|33928.7|33966.2|33946.2|33966.2|33946.2|33948.7|33928.7|11
1737570490000|2025-01-22 18:28:10|33966.9|33946.9|33976.5|33956.5|33976.5|33956.5|33966.9|33946.9|16
1737570500000|2025-01-22 18:28:20|33975.7|33955.7|33976.5|33956.5|33976.5|33956.5|33973.2|33953.2|10
1737570510000|2025-01-22 18:28:30|33979.7|33959.7|33988.2|33968.2|33988.2|33968.2|33979.7|33959.7|10
1737570520000|2025-01-22 18:28:40|33987.5|33967.5|34003.9|33983.9|34003.9|33983.9|33985.7|33965.7|11
1737570530000|2025-01-22 18:28:50|34005.7|33985.7|33998.2|33978.2|34005.7|33985.7|33998.2|33978.2|3
1737570540000|2025-01-22 18:29:00|33998.9|33978.9|34014.7|33994.7|34014.7|33994.7|33998.9|33972.2|15
1737570550000|2025-01-22 18:29:10|34016.4|33996.4|34011.4|33991.4|34016.4|33996.4|34008.9|33988.9|40
1737570560000|2025-01-22 18:29:20|34009.7|33989.7|34010|33990|34012.5|33992.5|34009.7|33989.7|14
1737570570000|2025-01-22 18:29:30|34010.7|33990.7|34006.4|33986.4|34023.9|33995|34006.4|33983.9|13
1737570580000|2025-01-22 18:29:40|34001.4|33981.4|33988.9|33968.9|34001.4|33981.4|33976.4|33956.4|9
1737570590000|2025-01-22 18:29:50|33991.2|33971.2|34018.9|33978.9|34018.9|33988.2|33991.2|33967.2|26
1737623700000|2025-01-23 09:15:00|33941.3|33901.3|33871.7|33831.7|33951.9|33929.5|33846.1|33786.1|62
1737623710000|2025-01-23 09:15:10|33872.4|33832.4|33872.4|33832.4|33872.4|33832.4|33872.4|33832.4|5
1737623720000|2025-01-23 09:15:20|33888.5|33828.5|33916|33856|33916|33856|33888.5|33828.5|18
1737623730000|2025-01-23 09:15:30|33908.5|33868.5|33927|33887|33927|33887|33908.5|33868.5|25
1737623740000|2025-01-23 09:15:40|33925.2|33885.2|33930.6|33870.6|33930.6|33887|33919.2|33870.6|11
1737623750000|2025-01-23 09:15:50|33916.4|33896.4|33969.9|33909.9|33969.9|33922.1|33916.4|33896.4|23
1737623760000|2025-01-23 09:16:00|33959.9|33939.9|33964.9|33944.9|33983.1|33954.9|33959.9|33918.5|5
1737623770000|2025-01-23 09:16:10|33962.4|33942.4|33986|33926|33986|33942.4|33962.4|33926|11
1737623780000|2025-01-23 09:16:20|33971.7|33931.7|33946.7|33926.7|33976.7|33931.7|33946.7|33913.1|2
1737623790000|2025-01-23 09:16:30|33952.4|33912.4|34007.4|33947.4|34007.4|33953.1|33952.4|33912.4|9
1737623800000|2025-01-23 09:16:40|34012.4|33952.4|33986.7|33926.7|34015.9|33955.9|33986.7|33926.7|9
1737623810000|2025-01-23 09:16:50|33985.9|33925.9|33967|33927|33987.7|33942|33962|33925.9|2
1737623820000|2025-01-23 09:17:00|33958.4|33938.4|33974.5|33914.5|33978|33940.2|33958.4|33910.2|3
1737623830000|2025-01-23 09:17:10|33972.7|33912.7|33968.4|33908.4|33972.7|33912.7|33968.4|33908.4|5
1737623840000|2025-01-23 09:17:20|33948.4|33899.6|33920.9|33860.9|33948.4|33899.6|33920.2|33860.9|3
1737623850000|2025-01-23 09:17:30|33913.4|33853.4|33912.4|33852.4|33913.4|33861.7|33898.4|33849.2|9
1737623860000|2025-01-23 09:17:40|33903.4|33863.4|33911.7|33851.7|33911.7|33863.4|33903.4|33850.9|2
1737623870000|2025-01-23 09:17:50|33909.9|33849.9|33905.2|33865.2|33909.9|33865.2|33905.2|33849.2|4
1737623880000|2025-01-23 09:18:00|33917.7|33857.7|33907|33867|33917.7|33867|33905.2|33857.7|2
1737623890000|2025-01-23 09:18:10|33905.2|33865.2|33905.2|33865.2|33915.9|33865.2|33905.2|33855.9|0
1737623900000|2025-01-23 09:18:20|33912.7|33852.7|33892.7|33832.7|33915.9|33859.5|33892.7|33832.7|14
1737623910000|2025-01-23 09:18:30|33888.4|33828.4|33881.7|33821.7|33888.4|33828.4|33881.7|33821.7|0
1737623920000|2025-01-23 09:18:40|33876.4|33816.4|33872.7|33812.7|33876.4|33820.5|33853.4|33804.5|6
1737623930000|2025-01-23 09:18:50|33877.7|33817.7|33879.5|33839.5|33879.5|33845.2|33859.9|33817.7|4
1737623940000|2025-01-23 09:19:00|33881.2|33841.2|33899.5|33859.5|33899.5|33875.2|33881.2|33841.2|4
1737623950000|2025-01-23 09:19:10|33898|33858|33889.5|33829.5|33898|33858|33889.5|33829.5|0
1737623960000|2025-01-23 09:19:20|33882|33842|33884.5|33824.5|33885.9|33842|33882|33824.5|3
1737623970000|2025-01-23 09:19:30|33882.7|33822.7|33887.7|33827.7|33887.7|33827.7|33880.2|33820.2|1
1737623980000|2025-01-23 09:19:40|33882.7|33822.7|33882.7|33822.7|33884.5|33824.5|33882.7|33822.7|3
1737623990000|2025-01-23 09:19:50|33884.5|33824.5|33868.4|33828.4|33884.5|33832|33868.4|33824.5|11
1737624000000|2025-01-23 09:20:00|33870.2|33830.2|33873.7|33853.7|33876.2|33853.7|33867|33830.2|3
1737624010000|2025-01-23 09:20:10|33878.7|33858.7|33878.7|33858.7|33889.5|33858.7|33878.7|33849.5|0
1737624020000|2025-01-23 09:20:20|33893|33853|33894.5|33854.5|33894.5|33854.5|33893|33853|2
1737624030000|2025-01-23 09:20:30|33896.2|33856.2|33897|33857|33897|33857|33896.2|33856.2|1
1737624040000|2025-01-23 09:20:40|33904.9|33884.9|33953|33893|33953|33915.2|33904.9|33884.9|12
1737624050000|2025-01-23 09:20:50|33944.5|33884.5|33930.2|33870.2|33944.5|33884.5|33930.2|33870.2|0
1737624060000|2025-01-23 09:21:00|33927.7|33887.7|33938.4|33918.4|33945.9|33918.4|33927.7|33887.7|7
1737624070000|2025-01-23 09:21:10|33947|33907|33947|33907|33947|33907|33947|33907|3
1737624080000|2025-01-23 09:21:20|33955.5|33895.5|33945.2|33905.2|33955.5|33905.2|33939.9|33895.5|0
1737624090000|2025-01-23 09:21:30|33950.2|33890.2|33948.4|33888.4|33950.2|33890.2|33948.4|33888.4|0
1737624100000|2025-01-23 09:21:40|33950.2|33890.2|33950.2|33890.2|33950.2|33890.2|33950.2|33890.2|0
1737624110000|2025-01-23 09:21:50|33947.7|33887.7|33947.7|33887.7|33947.7|33887.7|33947.7|33887.7|0
1737624120000|2025-01-23 09:22:00|33941.7|33901.7|33947.7|33907.7|33947.7|33907.7|33941.7|33901.7|0
1737624130000|2025-01-23 09:22:10|33949.5|33909.5|33964.8|33924.8|33964.8|33936.2|33940.2|33909.5|5
1737624140000|2025-01-23 09:22:20|33955.5|33935.5|33984.5|33924.5|33985.2|33935.5|33955.5|33924.5|8
1737624150000|2025-01-23 09:22:30|33987.7|33927.7|33989.5|33929.5|33989.5|33929.5|33987.7|33927.7|1
1737624160000|2025-01-23 09:22:40|33982.7|33942.7|33992.7|33952.7|33992.7|33959.5|33979.5|33942.7|6
1737624170000|2025-01-23 09:22:50|33999.2|33939.2|33995.2|33935.2|33999.2|33950.2|33966.2|33922.1|3
1737624180000|2025-01-23 09:23:00|33997.7|33937.7|33993.4|33953.4|33997.7|33953.4|33990.2|33937.7|1
1737624190000|2025-01-23 09:23:10|33994.2|33954.2|33995.9|33955.9|33995.9|33955.9|33994.2|33954.2|0
1737624200000|2025-01-23 09:23:20|33986.7|33966.7|33999.2|33959.2|33999.2|33966.7|33986.7|33959.2|5
1737624210000|2025-01-23 09:23:30|33995.6|33975.6|33998.4|33958.4|34009.2|33975.6|33995.6|33947.4|13
1737624220000|2025-01-23 09:23:40|33996.7|33956.7|33975.6|33955.6|34005.9|33956.7|33975.6|33942.4|1
1737624230000|2025-01-23 09:23:50|33978.1|33958.1|34002.1|33962.1|34002.1|33969.9|33978.1|33958.1|3
1737624240000|2025-01-23 09:24:00|34003.9|33963.9|34023.4|33983.4|34033.9|33983.4|33994.6|33963.9|124
1737624250000|2025-01-23 09:24:10|34025.2|33985.2|34016.7|33996.7|34025.2|33996.7|34016.7|33985.2|4
1737624260000|2025-01-23 09:24:20|34040.2|33980.2|34023.7|33983.7|34043.7|33985.2|34023.4|33972.7|7
1737624270000|2025-01-23 09:24:30|34020.2|33980.2|34020.2|33980.2|34020.2|33980.2|34020.2|33980.2|0
1737624280000|2025-01-23 09:24:40|34032.7|33972.7|34032.7|33972.7|34032.7|33972.7|34032.7|33972.7|1
1737624290000|2025-01-23 09:24:50|34034.5|33974.5|34034.5|33974.5|34034.5|33974.5|34034.5|33974.5|0
1737624300000|2025-01-23 09:25:00|34027|33987|34017|33997|34027.7|33997|34017|33987|1
1737624310000|2025-01-23 09:25:10|34015.2|33995.2|34012.7|33952.7|34023.7|33995.2|34012.7|33952.7|1
1737624320000|2025-01-23 09:25:20|34010.2|33950.2|33994.2|33934.2|34010.2|33953.4|33992.4|33932.4|1
1737624330000|2025-01-23 09:25:30|33984.9|33944.9|33991.2|33931.2|33991.2|33945.9|33984.9|33931.2|2
1737624340000|2025-01-23 09:25:40|33990.5|33930.5|33990.2|33930.2|33990.5|33930.5|33985.2|33925.2|7
1737624360000|2025-01-23 09:26:00|33985.2|33965.2|33988.7|33968.7|33988.7|33968.7|33985.2|33965.2|1
1737624370000|2025-01-23 09:26:10|33992|33952|33992|33952|33992|33952|33992|33952|0
1737624380000|2025-01-23 09:26:20|34003.4|33943.4|34000.2|33940.2|34005.2|33945.2|34000.2|33940.2|0
1737624390000|2025-01-23 09:26:30|33998.4|33938.4|33987.7|33927.7|33998.4|33938.4|33987.7|33927.7|3
1737624400000|2025-01-23 09:26:40|33988.4|33928.4|33990.2|33930.2|33990.2|33930.2|33988.4|33928.4|0
1737624410000|2025-01-23 09:26:50|33992|33932|33992|33932|33992|33932|33992|33932|4
1737624420000|2025-01-23 09:27:00|33985.2|33945.2|34002.7|33942.7|34002.7|33975.2|33982|33942.7|6
1737624440000|2025-01-23 09:27:20|34000.9|33940.9|33992|33952|34000.9|33952|33990.2|33939.5|2
1737624470000|2025-01-23 09:27:50|33995.2|33955.2|34025.9|33965.9|34025.9|33977|33995.2|33955.2|20
1737624480000|2025-01-23 09:28:00|34029.5|33969.5|34017.4|33977.4|34029.5|33995.2|34009.9|33969.5|1
1737624520000|2025-01-23 09:28:40|34025.2|33985.2|34025.2|33985.2|34025.2|33985.2|34025.2|33985.2|2
1737624530000|2025-01-23 09:28:50|34041.9|33981.9|34042.7|33982.7|34042.7|33982.7|34041.9|33981.9|0
1737624540000|2025-01-23 09:29:00|34044.4|33984.4|34028.4|34008.4|34044.4|34008.4|34028.4|33984.4|2
1737624550000|2025-01-23 09:29:10|34030.2|34010.2|34037.7|33997.7|34037.7|34010.2|34028.4|33997.7|1
1737624560000|2025-01-23 09:29:20|||||||||1
1737624570000|2025-01-23 09:29:30|34033.7|33973.7|34022.7|33962.7|34033.7|33978.7|34015.5|33955.5|114
1737624580000|2025-01-23 09:29:40|34020.9|33960.9|34014.4|33954.4|34020.9|33968.7|34006.9|33954.4|4
1737624590000|2025-01-23 09:29:50|34001.2|33961.2|33992.3|33952.3|34001.2|33961.2|33992.3|33952.3|6
1737624600000|2025-01-23 09:30:00|33990.1|33950.1|33969.8|33949.8|33993.3|33950.5|33969.8|33933.3|3
1737624610000|2025-01-23 09:30:10|33964.4|33944.4|33949.1|33929.1|33964.4|33944.4|33949.1|33929.1|2
1737624620000|2025-01-23 09:30:20|33945.2|33925.2|33955.5|33935.5|33955.5|33935.5|33945.2|33925.2|10
1737624630000|2025-01-23 09:30:30|33985.5|33925.5|33985.5|33925.5|33985.5|33925.5|33985.5|33925.5|0
1737624640000|2025-01-23 09:30:40|33987.3|33927.3|33988|33928|33990.8|33930.8|33987.3|33927.3|3
1737624650000|2025-01-23 09:30:50|33989.8|33929.8|33994.8|33934.8|33994.8|33934.8|33989.8|33929.8|3
1737624660000|2025-01-23 09:31:00|33982.3|33942.3|33998.3|33938.3|33998.3|33942.3|33982.3|33936.5|2
1737624670000|2025-01-23 09:31:10|34000.1|33940.1|33989.3|33949.3|34000.1|33949.3|33989.3|33940.1|5
1737624680000|2025-01-23 09:31:20|||||||||1
1737624690000|2025-01-23 09:31:30|33980.8|33960.8|33980.1|33960.1|33980.8|33960.8|33980.1|33960.1|8
1737624700000|2025-01-23 09:31:40|33977.6|33957.6|33985.1|33925.1|33985.1|33957.6|33970.5|33925.1|5
1737624710000|2025-01-23 09:31:50|||||||||1
1737624720000|2025-01-23 09:32:00|33983.3|33923.3|33967.6|33927.6|33983.3|33927.6|33967.6|33923.3|9
1737624730000|2025-01-23 09:32:10|33952.6|33932.6|33950.1|33930.1|33952.6|33932.6|33950.1|33930.1|0
1737624740000|2025-01-23 09:32:20|33947.6|33927.6|33947.6|33927.6|33947.6|33927.6|33947.6|33927.6|3
1737624760000|2025-01-23 09:32:40|33946.8|33926.8|33945.8|33925.8|33946.8|33926.8|33945.8|33925.8|3
1737624770000|2025-01-23 09:32:50|33937.2|33897.2|33939|33899|33939|33899|33937.2|33897.2|9
1737624780000|2025-01-23 09:33:00|33940.8|33900.8|33943.3|33903.3|33943.3|33903.3|33940.8|33900.8|2
1737624790000|2025-01-23 09:33:10|33941.5|33901.5|33941.5|33901.5|33941.5|33901.5|33941.5|33901.5|4
1737624800000|2025-01-23 09:33:20|33937.2|33897.2|33925.8|33905.8|33937.2|33905.8|33925.8|33895.5|4
1737624810000|2025-01-23 09:33:30|33923.3|33903.3|33916.1|33876.1|33923.3|33903.3|33916.1|33876.1|8
1737624820000|2025-01-23 09:33:40|33914.3|33874.3|33870.8|33830.8|33920.1|33874.3|33867.6|33830.8|8
1737624830000|2025-01-23 09:33:50|33878.3|33838.3|33888.3|33828.3|33891.5|33840.8|33878.3|33828.3|7
1737624840000|2025-01-23 09:34:00|33875.8|33835.8|33873.3|33833.3|33883.3|33835.8|33869|33821.5|14
1737624850000|2025-01-23 09:34:10|33860.8|33840.8|33883.3|33843.3|33888.3|33844|33860.8|33818.3|11
1737624860000|2025-01-23 09:34:20|33880.8|33840.8|33879|33839|33880.8|33840.8|33879|33839|5
1737624870000|2025-01-23 09:34:30|33883.3|33843.3|33886.5|33826.5|33886.5|33843.3|33879|33824|2
1737624880000|2025-01-23 09:34:40|33888.3|33828.3|33890|33830|33890|33830|33888.3|33828.3|1
1737624890000|2025-01-23 09:34:50|33877.5|33837.5|33832.5|33792.5|33877.5|33842.5|33832.5|33792.5|6
1737624900000|2025-01-23 09:35:00|33835|33795|33841.5|33801.5|33844|33815.8|33827.5|33795|4
1737624910000|2025-01-23 09:35:10|33834|33774|33819|33799|33834|33799|33814|33763|27
1737624920000|2025-01-23 09:35:20|33863.3|33803.3|33855.8|33815.8|33868.3|33815.8|33855.8|33803.3|3
1737624930000|2025-01-23 09:35:30|33858.3|33818.3|33848.3|33788.3|33858.3|33818.3|33840.8|33788.3|3
1737624940000|2025-01-23 09:35:40|33840.8|33800.8|33856.5|33796.5|33856.5|33805.8|33840.8|33796.5|2
1737624950000|2025-01-23 09:35:50|33845.8|33805.8|33845.8|33805.8|33845.8|33805.8|33845.8|33805.8|2
1737624960000|2025-01-23 09:36:00|33847.5|33807.5|33847.5|33807.5|33847.5|33807.5|33847.5|33807.5|0
1737624970000|2025-01-23 09:36:10|33845.8|33805.8|33826.1|33806.1|33855|33806.1|33826.1|33791.5|5
1737624980000|2025-01-23 09:36:20|33820.8|33800.8|33830|33770|33835|33800.8|33820.8|33770|3
1737624990000|2025-01-23 09:36:30|33822.5|33782.5|33807.5|33747.5|33831.8|33782.5|33807.5|33747.5|6
1737625000000|2025-01-23 09:36:40|33771.8|33731.8|33767.5|33727.5|33776.8|33731.8|33767.5|33716.8|2
1737625010000|2025-01-23 09:36:50|33764.3|33724.3|33764.3|33724.3|33764.3|33724.3|33764.3|33724.3|2
1737625020000|2025-01-23 09:37:00|33759.3|33739.3|33719.3|33679.3|33771.8|33742.5|33709.3|33677.8|61
1737625030000|2025-01-23 09:37:10|33721.1|33681.1|33739|33699|33740|33699|33721.1|33670|9
1737625040000|2025-01-23 09:37:20|33744.3|33704.3|33737.5|33717.5|33746.8|33719.3|33737.5|33704.3|4
1737625050000|2025-01-23 09:37:30|33738.3|33718.3|33790.8|33770.8|33790.8|33770.8|33738.3|33718.3|24
1737625060000|2025-01-23 09:37:40|33797.8|33777.8|33818.3|33778.3|33818.3|33780.8|33797.8|33771.5|5
1737625070000|2025-01-23 09:37:50|||||||||1
1737625080000|2025-01-23 09:38:00|33810.8|33790.8|33796.5|33756.5|33825|33790.8|33795.8|33750.8|1
1737625090000|2025-01-23 09:38:10|33798.3|33758.3|33800.8|33780.8|33803.3|33780.8|33795.5|33758.3|1
1737625100000|2025-01-23 09:38:20|33802.2|33782.2|33805.8|33765.8|33813.3|33784|33802.2|33753.3|1
1737625110000|2025-01-23 09:38:30|33804.7|33764.7|33806.5|33766.5|33806.5|33766.5|33804.7|33764.7|0
1737625120000|2025-01-23 09:38:40|33794|33774|33794|33774|33794|33774|33794|33774|1
1737625130000|2025-01-23 09:38:50|33792.2|33772.2|33792.2|33772.2|33792.2|33772.2|33792.2|33772.2|3
1737625140000|2025-01-23 09:39:00|33794|33774|33803.3|33763.3|33803.3|33778.3|33790.8|33763.3|7
1737625150000|2025-01-23 09:39:10|33799|33759|33798.3|33738.3|33799|33765.8|33785.8|33738.3|3
1737625160000|2025-01-23 09:39:20|33793.3|33753.3|33785.8|33765.8|33793.3|33765.8|33785.8|33753.3|7
1737625170000|2025-01-23 09:39:30|33788.3|33768.3|33803.3|33783.3|33803.3|33783.3|33788.3|33768.3|7
1737625180000|2025-01-23 09:39:40|33804|33784|33813.3|33793.3|33813.3|33793.3|33804|33784|5
1737625190000|2025-01-23 09:39:50|33815.8|33795.8|33824|33804|33824|33804|33815.8|33795.8|2
1737625200000|2025-01-23 09:40:00|33825.8|33805.8|33832.5|33812.5|33832.5|33812.5|33825.8|33805.8|7
1737625210000|2025-01-23 09:40:10|33834.3|33814.3|33857.2|33837.2|33857.2|33837.2|33834.3|33814.3|3
1737625220000|2025-01-23 09:40:20|33858|33838|33871.5|33851.5|33871.5|33851.5|33858|33838|3
1737625230000|2025-01-23 09:40:30|33914.7|33874.7|33905.5|33865.5|33914.7|33880.5|33900.5|33865.5|23
1737625240000|2025-01-23 09:40:40|33894|33874|33887.2|33867.2|33894|33874|33887.2|33867.2|1
1737625250000|2025-01-23 09:40:50|33884.7|33864.7|33884.7|33864.7|33884.7|33864.7|33884.7|33864.7|1
1737625260000|2025-01-23 09:41:00|33889.7|33869.7|33894.7|33874.7|33894.7|33874.7|33889.7|33869.7|2
1737625270000|2025-01-23 09:41:10|33893.3|33873.3|33889.7|33869.7|33893.3|33873.3|33889.7|33869.7|0
1737625280000|2025-01-23 09:41:20|33888|33868|33901.2|33841.2|33901.2|33868|33888|33841.2|5
1737625290000|2025-01-23 09:41:30|33889.7|33849.7|33887.2|33847.2|33889.7|33849.7|33887.2|33847.2|5
1737625300000|2025-01-23 09:41:40|33872.2|33852.2|33872.9|33852.9|33872.9|33852.9|33872.2|33852.2|5
1737625310000|2025-01-23 09:41:50|33887.9|33847.9|33894|33854|33894|33854|33887.9|33847.9|0
1737625320000|2025-01-23 09:42:00|33891.5|33851.5|33892.2|33852.2|33892.2|33852.2|33891.5|33851.5|0
1737625330000|2025-01-23 09:42:10|33894|33854|33900|33840|33900|33854|33890.8|33840|1
1737625340000|2025-01-23 09:42:20|33898.3|33838.3|33884|33844|33898.3|33844|33884|33838.3|1
1737625350000|2025-01-23 09:42:30|||||||||4
1737625360000|2025-01-23 09:42:40|33880.8|33840.8|33881.5|33841.5|33881.5|33841.5|33880.8|33840.8|1
1737625370000|2025-01-23 09:42:50|33880.8|33840.8|33883.3|33843.3|33883.3|33843.3|33880|33840|2
1737625380000|2025-01-23 09:43:00|33881.5|33841.5|33884|33844|33893.3|33844|33881.5|33833.3|0
1737625390000|2025-01-23 09:43:10|33885.8|33845.8|33887.5|33847.5|33887.5|33847.5|33885.8|33845.8|1
1737625400000|2025-01-23 09:43:20|33885.8|33845.8|33885|33845|33885.8|33845.8|33884.3|33844.3|5
1737625410000|2025-01-23 09:43:30|||||||||1
1737625420000|2025-01-23 09:43:40|33870.8|33850.8|33868.3|33848.3|33870.8|33850.8|33868.3|33848.3|3
1737625430000|2025-01-23 09:43:50|33876.8|33836.8|33866.5|33826.5|33876.8|33836.8|33864|33813.3|5
1737625440000|2025-01-23 09:44:00|33857.2|33837.2|33857.2|33837.2|33857.2|33837.2|33857.2|33837.2|1
1737625450000|2025-01-23 09:44:10|33860.8|33840.8|33865.7|33845.7|33865.8|33845.8|33860.8|33840.8|3
1737625460000|2025-01-23 09:44:20|33876.5|33836.5|33876.5|33836.5|33876.5|33836.5|33876.5|33836.5|0
1737625470000|2025-01-23 09:44:30|33878.2|33838.2|33878.2|33838.2|33878.2|33838.2|33878.2|33838.2|0
1737625480000|2025-01-23 09:44:40|33883.2|33843.2|33883.2|33843.2|33883.2|33843.2|33883.2|33843.2|0
1737625490000|2025-01-23 09:44:50|33885|33845|33906.5|33846.5|33906.5|33855.7|33875.7|33845|9
1737625500000|2025-01-23 09:45:00|33899|33859|33911.5|33851.5|33911.5|33859|33898.2|33851.5|0
1737625510000|2025-01-23 09:45:10|33904|33864|33906.5|33846.5|33906.5|33864|33899|33846.5|19
1737625520000|2025-01-23 09:45:20|33897.2|33857.2|33898.2|33858.2|33899|33859|33897.2|33857.2|1
1737625530000|2025-01-23 09:45:30|33889|33869|33911.2|33851.2|33911.2|33869|33889|33851.2|3
1737625540000|2025-01-23 09:45:40|33901.9|33881.9|33910.7|33890.7|33916.5|33890.7|33901.9|33876.5|6
1737625560000|2025-01-23 09:46:00|33920|33880|33915.7|33875.7|33920.7|33880.7|33914.7|33874.7|0
1737625570000|2025-01-23 09:46:10|33912.2|33872.2|33912.2|33872.2|33914.7|33874.7|33912.2|33872.2|0
1737625580000|2025-01-23 09:46:20|33911.5|33871.5|33914|33874|33914|33884|33904|33871.5|1
1737625590000|2025-01-23 09:46:30|33911.5|33871.5|33904|33884|33913.2|33884|33904|33871.5|1
1737625610000|2025-01-23 09:46:50|33902.2|33882.2|33908.2|33868.2|33908.2|33882.2|33902.2|33868.2|1
1737625630000|2025-01-23 09:47:10|33906.8|33866.8|33901.5|33861.5|33906.8|33866.8|33901.5|33861.5|1
1737625640000|2025-01-23 09:47:20|33904.7|33844.7|33898.2|33838.2|33904.7|33849|33885.4|33836.5|0
1737625650000|2025-01-23 09:47:30|33896.5|33836.5|33888.2|33848.2|33896.5|33848.2|33884|33836.5|0
1737625670000|2025-01-23 09:47:50|33879|33859|33885.4|33865.4|33885.4|33865.4|33879|33859|2
1737625680000|2025-01-23 09:48:00|33889|33869|33932.2|33912.2|33941.5|33914|33889|33869|1
1737625690000|2025-01-23 09:48:10|33930.4|33910.4|33944|33924|33944|33924|33930.4|33910.4|26
1737625700000|2025-01-23 09:48:20|33943.2|33923.2|33943.2|33923.2|33943.2|33923.2|33943.2|33923.2|0
1737625710000|2025-01-23 09:48:30|33939.7|33919.7|33953.7|33933.7|33967.9|33933.7|33939.7|33907.9|18
1737625720000|2025-01-23 09:48:40|33962.9|33922.9|33953.7|33913.7|33962.9|33932.2|33950.4|33913.7|2
1737625750000|2025-01-23 09:49:10|33961.2|33901.2|33961.2|33901.2|33961.2|33901.2|33961.2|33901.2|0
1737625800000|2025-01-23 09:50:00|33958.7|33898.7|33962.2|33902.2|33962.2|33902.2|33958.7|33898.7|1
1737625810000|2025-01-23 09:50:10|33964.7|33924.7|34025.4|33965.4|34025.4|33969.9|33959.8|33924.7|12
1737625820000|2025-01-23 09:50:20|34024.7|33964.7|34034.7|33974.7|34034.7|33974.7|34024.7|33964.7|24
1737625830000|2025-01-23 09:50:30|34036.5|33976.5|34022.2|33982.2|34036.5|33982.2|34022.2|33974.7|7
1737625840000|2025-01-23 09:50:40|34019.7|33979.7|34019.7|33979.7|34019.7|33979.7|34019.7|33979.7|1
1737625850000|2025-01-23 09:50:50|34026.5|33966.5|34007.9|33947.9|34026.5|33966.5|34007.9|33947.9|20
1737625860000|2025-01-23 09:51:00|||||||||2
1737625870000|2025-01-23 09:51:10|33997.2|33957.2|33988.7|33948.7|33997.9|33957.2|33988.7|33937.9|2
1737625880000|2025-01-23 09:51:20|33997.9|33937.9|33990.4|33950.4|33997.9|33950.4|33990.4|33937.9|0
1737625890000|2025-01-23 09:51:30|33997.9|33937.9|33990.7|33930.7|33997.9|33947.2|33987.2|33930.7|1
1737625900000|2025-01-23 09:51:40|33987.2|33927.2|33987.9|33927.9|33987.9|33927.9|33987.2|33927.2|1
1737625910000|2025-01-23 09:51:50|33982.9|33942.9|34003.2|33943.2|34003.2|33943.2|33982.9|33942.9|2
1737625920000|2025-01-23 09:52:00|33994.7|33954.7|34010.1|33970.1|34010.1|33973.6|33984.7|33954.7|13
1737625950000|2025-01-23 09:52:30|||||||||1
1737625980000|2025-01-23 09:53:00|34008.3|33968.3|34013.6|33973.6|34013.6|33973.6|34008.3|33968.3|1
1737625990000|2025-01-23 09:53:10|34011.9|33971.9|34011.9|33971.9|34011.9|33971.9|34011.9|33971.9|0
1737626000000|2025-01-23 09:53:20|34011.1|33971.1|33998.6|33938.6|34011.1|33980.4|33973.6|33938.6|5
1737626010000|2025-01-23 09:53:30|||||||||1
1737626020000|2025-01-23 09:53:40|33992.9|33932.9|33992.9|33932.9|33992.9|33932.9|33992.9|33932.9|0
1737626040000|2025-01-23 09:54:00|33994.7|33934.7|33994.7|33934.7|33994.7|33934.7|33994.7|33934.7|0
1737626060000|2025-01-23 09:54:20|33987.2|33947.2|33987.2|33947.2|33987.2|33947.2|33987.2|33947.2|0
1737626070000|2025-01-23 09:54:30|33982.2|33962.2|33995.4|33955.4|34001.4|33962.9|33982.2|33955.4|1
1737626080000|2025-01-23 09:54:40|34004.7|33944.7|33982.9|33942.9|34004.7|33950.7|33982.9|33942.9|1
1737626090000|2025-01-23 09:54:50|33975.4|33935.4|33973.3|33913.3|33975.4|33935.4|33968.3|33913.3|2
1737626100000|2025-01-23 09:55:00|33966.3|33906.3|33964.1|33904.1|33966.3|33906.3|33964.1|33904.1|1
1737626110000|2025-01-23 09:55:10|33961.9|33901.9|33961.9|33901.9|33961.9|33901.9|33961.9|33901.9|0
1737626130000|2025-01-23 09:55:30|33963.6|33903.6|33973.9|33913.9|33973.9|33913.9|33963.6|33903.6|0
1737626140000|2025-01-23 09:55:40|33974.7|33914.7|33965.7|33925.7|33981.4|33925.7|33965.7|33914.7|0
1737626150000|2025-01-23 09:55:50|||||||||25
1737626170000|2025-01-23 09:56:10|33967.5|33927.5|33968.9|33928.9|33968.9|33928.9|33965.7|33925.7|10
1737626180000|2025-01-23 09:56:20|33991.4|33931.4|33985.4|33945.4|33994.7|33945.4|33985.4|33931.4|1
1737626190000|2025-01-23 09:56:30|33987.2|33947.2|33983.2|33943.2|33994.7|33947.2|33981.4|33934.7|3
1737626200000|2025-01-23 09:56:40|33981.4|33941.4|33968.9|33948.9|33981.4|33948.9|33968.9|33941.4|0
1737626220000|2025-01-23 09:57:00|33975.7|33935.7|33968.9|33928.9|33975.7|33935.7|33968.9|33928.9|9
1737626230000|2025-01-23 09:57:10|33969.7|33929.7|33969.7|33929.7|33969.7|33929.7|33969.7|33929.7|1
1737626240000|2025-01-23 09:57:20|33971.4|33931.4|33995|33935|33995|33935|33971.4|33931.4|2
1737626250000|2025-01-23 09:57:30|33995.7|33935.7|33991.4|33931.4|33996.4|33936.4|33991.4|33931.4|0
1737626260000|2025-01-23 09:57:40|33993.2|33933.2|33991.4|33931.4|33993.2|33933.2|33991.4|33931.4|0
1737626270000|2025-01-23 09:57:50|33982.2|33942.2|34023.2|33983.2|34023.2|33983.2|33982.2|33938.2|15
1737626280000|2025-01-23 09:58:00|34020.7|33980.7|34018.9|33978.9|34020.7|33980.7|34016.4|33976.4|12
1737626290000|2025-01-23 09:58:10|34017.2|33977.2|34012.2|33992.2|34018.9|33992.2|34010.4|33977.2|2
1737626300000|2025-01-23 09:58:20|34014.7|33994.7|34012.2|33972.2|34026.4|33994.7|34012.2|33966.4|14
1737626310000|2025-01-23 09:58:30|34012.9|33972.9|34020|34000|34020|34000|34007.6|33972.9|2
1737626330000|2025-01-23 09:58:50|34017.5|33997.5|34027.2|33987.2|34029.7|33997.5|34017.5|33987.2|1
1737626340000|2025-01-23 09:59:00|34034.7|33974.7|34034.7|33974.7|34034.7|33974.7|34034.7|33974.7|0
1737626350000|2025-01-23 09:59:10|34027.9|33967.9|34027.9|33967.9|34027.9|33967.9|34027.9|33967.9|0
1737626360000|2025-01-23 09:59:20|34027.2|33967.2|34030.7|34010.7|34042.2|34010.7|34020.4|33967.2|23
1737626370000|2025-01-23 09:59:30|34027.2|34007.2|34039.7|33999.7|34040.4|34007.2|34027.2|33997.9|7
1737626390000|2025-01-23 09:59:50|34032.2|34012.2|34037.2|34017.2|34037.2|34017.2|34032.2|34012.2|6
1737626400000|2025-01-23 10:00:00|34040.4|34020.4|34039.7|34019.7|34040.4|34020.4|34039.7|34019.7|9
1737626410000|2025-01-23 10:00:10|||||||||7
1737626420000|2025-01-23 10:00:20|34042.2|34022.2|34080.4|34020.4|34080.4|34022.2|34037.9|34017.9|4
1737626430000|2025-01-23 10:00:30|34089.2|34029.2|34087.6|34067.6|34102.9|34068.3|34077.2|34029.2|4
1737626440000|2025-01-23 10:00:40|34088.3|34068.3|34088.3|34068.3|34088.3|34068.3|34087.6|34067.6|0
1737626450000|2025-01-23 10:00:50|34089.4|34069.4|34087.9|34047.9|34091.1|34069.4|34078.6|34047.9|9
1737626460000|2025-01-23 10:01:00|34086.1|34046.1|34091.9|34051.9|34091.9|34058.6|34078.6|34046.1|8
1737626470000|2025-01-23 10:01:10|34092.6|34052.6|34114.4|34074.4|34114.4|34074.4|34091.9|34052.6|10
1737626480000|2025-01-23 10:01:20|34106.9|34086.9|34122.6|34082.6|34122.6|34096.9|34106.9|34082.6|14
1737626490000|2025-01-23 10:01:30|34124.4|34084.4|34118.3|34058.3|34124.4|34093.6|34113.6|34058.3|2
1737626500000|2025-01-23 10:01:40|34104.3|34064.3|34106.1|34066.1|34106.1|34066.8|34083.6|34057.3|13
1737626510000|2025-01-23 10:01:50|34106.8|34066.8|34111.1|34071.1|34111.1|34071.1|34106.8|34066.8|5
1737626520000|2025-01-23 10:02:00|34109.3|34069.3|34098.6|34078.6|34109.3|34078.6|34098.6|34069.3|0
1737626530000|2025-01-23 10:02:10|34104.7|34084.7|34116.1|34076.1|34116.1|34084.7|34104.7|34076.1|4
1737626540000|2025-01-23 10:02:20|34105.4|34085.4|34103.6|34083.6|34116.1|34085.4|34103.6|34072.6|2
1737626550000|2025-01-23 10:02:30|34114.3|34074.3|34114.3|34074.3|34114.3|34074.3|34114.3|34074.3|1
1737626560000|2025-01-23 10:02:40|34116.1|34076.1|34117.6|34077.6|34117.6|34077.6|34116.1|34076.1|13
1737626570000|2025-01-23 10:02:50|34123.3|34083.3|34113.6|34093.6|34126.8|34093.6|34113.6|34083.3|6
1737626580000|2025-01-23 10:03:00|34112.9|34092.9|34110.4|34070.4|34112.9|34092.9|34110.4|34070.4|3
1737626590000|2025-01-23 10:03:10|34105.4|34065.4|34105.1|34065.1|34106.1|34066.1|34104.3|34064.3|1
1737626600000|2025-01-23 10:03:20|34104.3|34064.3|34104.3|34064.3|34104.3|34064.3|34104.3|34064.3|0
1737626630000|2025-01-23 10:03:50|34102.6|34062.6|34091.8|34071.8|34102.6|34071.8|34091.8|34062.6|1
1737626640000|2025-01-23 10:04:00|34104.3|34044.3|34088.6|34048.6|34104.3|34050.4|34088.6|34044.3|2
1737626650000|2025-01-23 10:04:10|34089.3|34049.3|34090.1|34070.1|34091.1|34070.1|34088.6|34049.3|3
1737626660000|2025-01-23 10:04:20|34091.8|34071.8|34091.1|34071.1|34091.8|34071.8|34091.1|34071.1|9
1737626670000|2025-01-23 10:04:30|34089.7|34069.7|34092.9|34052.9|34094.7|34069.7|34089.7|34052.2|3
1737626680000|2025-01-23 10:04:40|34094.6|34054.6|34094.6|34054.6|34094.6|34054.6|34094.6|34054.6|1
1737626700000|2025-01-23 10:05:00|34089.6|34049.6|34079.6|34059.6|34089.6|34060.4|34076.8|34049.6|9
1737626710000|2025-01-23 10:05:10|34084.6|34064.6|34092.9|34052.9|34092.9|34064.6|34082.1|34052.9|6
1737626720000|2025-01-23 10:05:20|34083.6|34063.6|34087.1|34067.1|34087.1|34067.1|34083.6|34063.6|0
1737626730000|2025-01-23 10:05:30|34091.4|34071.4|34091.4|34071.4|34091.4|34071.4|34091.4|34071.4|0
1737626740000|2025-01-23 10:05:40|34089.6|34069.6|34077.1|34057.1|34089.6|34069.6|34077.1|34057.1|6
1737626750000|2025-01-23 10:05:50|34076.4|34056.4|34078.9|34058.9|34078.9|34058.9|34076.4|34056.4|9
1737626760000|2025-01-23 10:06:00|34077.1|34057.1|34088.9|34068.9|34088.9|34068.9|34077.1|34057.1|2
1737626770000|2025-01-23 10:06:10|34090.7|34070.7|34099.6|34079.6|34099.6|34079.6|34090.7|34070.7|1
1737626780000|2025-01-23 10:06:20|34101.1|34081.1|34109.6|34069.6|34109.6|34082.1|34101.1|34069.6|3
1737626790000|2025-01-23 10:06:30|34107.9|34067.9|34082.9|34062.9|34107.9|34075.4|34082.9|34062.9|4
1737626800000|2025-01-23 10:06:40|34082.1|34062.1|34080.4|34060.4|34082.1|34062.1|34080.4|34060.4|1
1737626810000|2025-01-23 10:06:50|||||||||1
1737626820000|2025-01-23 10:07:00|34082.1|34062.1|34067.1|34047.1|34082.1|34062.1|34067.1|34047.1|6
1737626830000|2025-01-23 10:07:10|34074.6|34034.6|34074.6|34034.6|34074.6|34034.6|34074.6|34034.6|0
1737626850000|2025-01-23 10:07:30|34067.1|34047.1|34108.9|34068.9|34109.6|34078.9|34067.1|34042.1|1
1737626860000|2025-01-23 10:07:40|34098.9|34078.9|34099.6|34079.6|34099.6|34079.6|34098.9|34078.9|0
1737626880000|2025-01-23 10:08:00|34100.4|34080.4|34102.1|34082.1|34102.1|34082.1|34100.4|34080.4|3
1737626900000|2025-01-23 10:08:20|34107.1|34087.1|34115.8|34095.8|34115.8|34095.8|34107.1|34087.1|39
1737626910000|2025-01-23 10:08:30|34119.3|34099.3|34110.4|34090.4|34119.3|34099.3|34110.4|34090.4|12
1737626940000|2025-01-23 10:09:00|34122.6|34082.6|34115.8|34095.8|34126.1|34095.8|34112.9|34082.6|2
1737626950000|2025-01-23 10:09:10|34117.6|34097.6|34117.6|34097.6|34117.6|34097.6|34117.6|34097.6|0
1737626970000|2025-01-23 10:09:30|||||||||1
1737626980000|2025-01-23 10:09:40|34121.1|34081.1|34115.4|34075.4|34121.1|34081.1|34115.4|34075.4|1
1737626990000|2025-01-23 10:09:50|34111.8|34071.8|34117.9|34057.9|34119.6|34071.8|34105.4|34057.9|3
1737627000000|2025-01-23 10:10:00|34107.1|34067.1|34081.8|34061.8|34107.9|34073.6|34081.8|34061.8|2
1737627010000|2025-01-23 10:10:10|34080.1|34060.1|34080.1|34060.1|34080.1|34060.1|34080.1|34060.1|0
1737627020000|2025-01-23 10:10:20|34090.8|34050.8|34115.4|34055.4|34115.4|34055.4|34090.8|34048.3|6
1737627030000|2025-01-23 10:10:30|34111.1|34071.1|34106.8|34086.8|34111.8|34087.6|34103.3|34071.1|0
1737627040000|2025-01-23 10:10:40|34106.1|34086.1|34106.1|34086.1|34106.1|34086.1|34106.1|34086.1|0
1737627050000|2025-01-23 10:10:50|34108.6|34088.6|34109.3|34089.3|34109.3|34089.3|34108.6|34088.6|1
1737627060000|2025-01-23 10:11:00|34111.1|34091.1|34112.6|34092.6|34112.6|34092.6|34111.1|34091.1|0
1737627070000|2025-01-23 10:11:10|34116.1|34096.1|34101.1|34081.1|34116.1|34096.1|34101.1|34081.1|10
1737627080000|2025-01-23 10:11:20|34091.5|34071.5|34089.3|34069.3|34091.5|34071.5|34089.3|34069.3|1
1737627090000|2025-01-23 10:11:30|34092.9|34072.9|34111.1|34071.1|34111.1|34078.2|34092.9|34071.1|3
1737627100000|2025-01-23 10:11:40|34106.1|34066.1|34110.8|34070.8|34119.3|34070.8|34106.1|34059.3|21
1737627110000|2025-01-23 10:11:50|34114.3|34074.3|34114.3|34074.3|34114.3|34074.3|34114.3|34074.3|2
1737627120000|2025-01-23 10:12:00|34116.1|34076.1|34103.6|34083.6|34116.1|34083.6|34103.6|34076.1|5
1737627130000|2025-01-23 10:12:10|34106.1|34086.1|34106.8|34086.8|34106.8|34086.8|34106.1|34086.1|1
1737627140000|2025-01-23 10:12:20|||||||||1
1737627150000|2025-01-23 10:12:30|34106.1|34086.1|34106.1|34086.1|34106.1|34086.1|34106.1|34086.1|2
1737627160000|2025-01-23 10:12:40|34106.8|34086.8|34106.1|34086.1|34106.8|34086.8|34106.1|34086.1|1
1737627180000|2025-01-23 10:13:00|34107.5|34087.5|34126.1|34086.1|34126.1|34099.3|34107.5|34086.1|18
1737627190000|2025-01-23 10:13:10|34115.4|34095.4|34115.4|34095.4|34115.4|34095.4|34115.4|34095.4|0
1737627230000|2025-01-23 10:13:50|34113.6|34093.6|34113.6|34093.6|34113.6|34093.6|34113.6|34093.6|4
1737627250000|2025-01-23 10:14:10|||||||||1
1737627260000|2025-01-23 10:14:20|34114.3|34094.3|34114.3|34094.3|34114.3|34094.3|34114.3|34094.3|1
1737627280000|2025-01-23 10:14:40|34119.6|34099.6|34143.3|34123.3|34143.3|34123.3|34119.6|34099.6|7
1737627290000|2025-01-23 10:14:50|34141.8|34121.8|34141.8|34121.8|34141.8|34121.8|34141.8|34121.8|0
1737627300000|2025-01-23 10:15:00|34138.6|34118.6|34132.1|34112.1|34138.6|34118.6|34132.1|34112.1|3
1737627310000|2025-01-23 10:15:10|34129.3|34109.3|34141.8|34121.8|34146.1|34121.8|34129.3|34106.1|2
1737627320000|2025-01-23 10:15:20|34132.8|34092.8|34136.8|34096.8|34136.8|34101.8|34118.6|34091.1|16
1737627340000|2025-01-23 10:15:40|34140.3|34116.8|34156.1|34136.1|34196.8|34163.6|34140.3|34116.8|15
1737627350000|2025-01-23 10:15:50|34156.8|34136.8|34167.5|34127.5|34169.3|34136.8|34156.8|34127.5|1
1737627360000|2025-01-23 10:16:00|34170.8|34130.8|34189|34129|34189|34138.3|34170.8|34129|15
1737627370000|2025-01-23 10:16:10|34178.3|34138.3|34189.3|34149.3|34189.3|34156.8|34176.8|34138.3|19
1737627380000|2025-01-23 10:16:20|34187.5|34147.5|34180|34160|34187.5|34160|34180|34147.5|17
1737627390000|2025-01-23 10:16:30|34179.3|34159.3|34205.5|34165.5|34205.5|34166.8|34179.3|34156.8|8
1737627400000|2025-01-23 10:16:40|34194.7|34174.7|34201.8|34181.8|34201.8|34181.8|34194.7|34174.7|1
1737627410000|2025-01-23 10:16:50|34196.8|34176.8|34195|34175|34196.8|34176.8|34193.6|34173.6|4
1737627420000|2025-01-23 10:17:00|34196.8|34176.8|34202.5|34182.5|34202.5|34182.5|34196.8|34176.8|2
1737627430000|2025-01-23 10:17:10|34203.3|34183.3|34205.8|34185.8|34205.8|34185.8|34203.3|34183.3|3
1737627440000|2025-01-23 10:17:20|34212.1|34172.1|34206.8|34166.8|34212.1|34172.1|34191.8|34161.1|2
1737627450000|2025-01-23 10:17:30|34204.3|34164.3|34191.8|34171.8|34204.3|34173.6|34191.8|34164.3|2
1737627460000|2025-01-23 10:17:40|||||||||6
1737627470000|2025-01-23 10:17:50|34199.3|34159.3|34199.3|34159.3|34199.3|34159.3|34199.3|34159.3|1
1737627480000|2025-01-23 10:18:00|34191.8|34171.8|34191.8|34171.8|34191.8|34171.8|34191.8|34171.8|1
1737627490000|2025-01-23 10:18:10|34191.1|34171.1|34197.8|34157.8|34197.8|34171.1|34190.3|34157.8|9
1737627500000|2025-01-23 10:18:20|34188.6|34168.6|34188.6|34168.6|34188.6|34168.6|34188.6|34168.6|2
1737627520000|2025-01-23 10:18:40|34191.1|34171.1|34191.1|34171.1|34191.1|34171.1|34191.1|34171.1|2
1737627540000|2025-01-23 10:19:00|34188.6|34168.6|34180|34160|34188.6|34168.6|34180|34160|3
1737627560000|2025-01-23 10:19:20|34190.8|34150.8|34190.8|34150.8|34190.8|34150.8|34190.8|34150.8|1
1737627570000|2025-01-23 10:19:30|34180|34160|34174.3|34154.3|34181.8|34161.8|34174.3|34154.3|13
1737627580000|2025-01-23 10:19:40|34176.8|34156.8|34176.8|34156.8|34176.8|34156.8|34176.8|34156.8|3
1737627590000|2025-01-23 10:19:50|34181.8|34161.8|34181.8|34161.8|34181.8|34161.8|34181.8|34161.8|0
1737627600000|2025-01-23 10:20:00|||||||||1
1737627640000|2025-01-23 10:20:40|34187.1|34167.1|34183.6|34163.6|34187.1|34167.1|34183.6|34163.6|12
1737627650000|2025-01-23 10:20:50|||||||||1
1737627670000|2025-01-23 10:21:10|34181.8|34161.8|34181.1|34161.1|34181.8|34161.8|34181.1|34161.1|5
1737627690000|2025-01-23 10:21:30|34183.6|34163.6|34201.1|34181.1|34201.1|34181.1|34183.6|34163.6|11
1737627700000|2025-01-23 10:21:40|34202.8|34182.8|34196.1|34176.1|34208.6|34188.6|34196.1|34176.1|4
1737627710000|2025-01-23 10:21:50|34196.8|34176.8|34198.6|34178.6|34198.6|34178.6|34196.8|34176.8|1
1737627720000|2025-01-23 10:22:00|34201.1|34181.1|34200.3|34180.3|34201.8|34181.8|34200.3|34180.3|8
1737627730000|2025-01-23 10:22:10|34203.6|34183.6|34204.3|34184.3|34204.3|34184.3|34203.6|34183.6|3
1737627750000|2025-01-23 10:22:30|34206.1|34186.1|34197.1|34177.1|34206.1|34186.1|34197.1|34177.1|125
1737627760000|2025-01-23 10:22:40|34184.3|34144.3|34184.3|34144.3|34184.3|34144.3|34184.3|34144.3|8
1737627770000|2025-01-23 10:22:50|34173.6|34153.6|34176.8|34156.8|34186.1|34156.8|34173.6|34146.1|1
1737627780000|2025-01-23 10:23:00|34181.8|34161.8|34178.6|34158.6|34189.3|34161.8|34178.6|34146.1|1
1737627790000|2025-01-23 10:23:10|34180.3|34160.3|34180.3|34160.3|34180.3|34160.3|34180.3|34160.3|0
1737627800000|2025-01-23 10:23:20|34183.6|34163.6|34183.6|34163.6|34183.6|34163.6|34183.6|34163.6|1
1737627810000|2025-01-23 10:23:30|34192.8|34152.8|34192.8|34152.8|34192.8|34152.8|34192.8|34152.8|2
1737627820000|2025-01-23 10:23:40|34191.1|34151.1|34191.1|34151.1|34191.1|34151.1|34191.1|34151.1|0
1737627830000|2025-01-23 10:23:50|34195.3|34155.3|34188.6|34168.6|34195.3|34168.6|34186.8|34155.3|7
1737627840000|2025-01-23 10:24:00|34197.8|34157.8|34197.8|34157.8|34197.8|34157.8|34197.1|34157.1|3
1737627860000|2025-01-23 10:24:20|34197.1|34157.1|34197.8|34157.8|34197.8|34157.8|34197.1|34157.1|0
1737627870000|2025-01-23 10:24:30|34197.1|34157.1|34183.5|34163.5|34197.1|34163.5|34183.5|34150.3|4
1737627880000|2025-01-23 10:24:40|34185.3|34165.3|34203.9|34183.9|34203.9|34183.9|34185.3|34165.3|9
1737627900000|2025-01-23 10:25:00|34205.6|34185.6|34208.9|34188.9|34208.9|34188.9|34205.6|34185.6|1
1737627920000|2025-01-23 10:25:20|34211|34191|34211|34191|34211|34191|34211|34191|3
1737627930000|2025-01-23 10:25:30|34211.8|34191.8|34216|34196|34216|34196|34211.8|34191.8|1
1737627940000|2025-01-23 10:25:40|34216.8|34196.8|34216.8|34196.8|34216.8|34196.8|34216.8|34196.8|4
1737627950000|2025-01-23 10:25:50|34219.3|34199.3|34219.3|34199.3|34219.3|34199.3|34219.3|34199.3|0
1737627960000|2025-01-23 10:26:00|34220|34200|34220|34200|34220|34200|34220|34200|4
1737627970000|2025-01-23 10:26:10|||||||||1
1737627980000|2025-01-23 10:26:20|||||||||1
1737627990000|2025-01-23 10:26:30|34219.3|34199.3|34219.3|34199.3|34219.3|34199.3|34219.3|34199.3|17
1737628000000|2025-01-23 10:26:40|34221.8|34201.8|34216.8|34196.8|34221.8|34201.8|34216.8|34196.8|71
1737628010000|2025-01-23 10:26:50|||||||||4
1737628020000|2025-01-23 10:27:00|34217.5|34197.5|34216.8|34196.8|34217.5|34197.5|34216.8|34196.8|9
1737628030000|2025-01-23 10:27:10|34215|34195|34209.3|34189.3|34215|34195|34208.5|34188.5|5
1737628040000|2025-01-23 10:27:20|34206.8|34186.8|34206.8|34186.8|34206.8|34186.8|34206.8|34186.8|1
1737628050000|2025-01-23 10:27:30|34211.8|34191.8|34211.8|34191.8|34211.8|34191.8|34211.8|34191.8|1
1737628060000|2025-01-23 10:27:40|34217.1|34197.1|34219.3|34199.3|34219.3|34199.3|34217.1|34197.1|2
1737628070000|2025-01-23 10:27:50|||||||||7
1737628080000|2025-01-23 10:28:00|34221|34201|34221|34201|34221|34201|34221|34201|0
1737628100000|2025-01-23 10:28:20|34216|34196|34178.5|34158.5|34216|34196|34178.5|34158.5|12
1737628110000|2025-01-23 10:28:30|34181.8|34161.8|34181.8|34161.8|34181.8|34161.8|34181.8|34161.8|5
1737628120000|2025-01-23 10:28:40|34194.3|34154.3|34209.3|34169.3|34209.3|34169.3|34194.3|34145.7|3
1737628130000|2025-01-23 10:28:50|34198.5|34178.5|34199.3|34179.3|34199.3|34179.3|34198.5|34178.5|0
1737628140000|2025-01-23 10:29:00|34201|34181|34217.8|34177.8|34217.8|34188.5|34201|34174.3|6
1737628150000|2025-01-23 10:29:10|34208.5|34188.5|34217.8|34177.8|34217.8|34188.5|34208.5|34177.8|5
1737628160000|2025-01-23 10:29:20|34214.3|34174.3|34214.3|34174.3|34214.3|34186.8|34206.8|34174.3|0
1737628170000|2025-01-23 10:29:30|34206.8|34186.8|34208.5|34188.5|34208.5|34188.5|34206.8|34186.8|2
1737628180000|2025-01-23 10:29:40|34213.5|34193.5|34213.5|34193.5|34213.5|34193.5|34213.5|34193.5|1
1737628220000|2025-01-23 10:30:20|34214.3|34194.3|34216|34196|34216|34196|34214.3|34194.3|0
1737628240000|2025-01-23 10:30:40|34215.3|34195.3|34213.5|34193.5|34215.3|34195.3|34213.5|34193.5|1
1737628250000|2025-01-23 10:30:50|34216|34196|34219.6|34179.6|34219.6|34196|34212.1|34179.6|3
1737628260000|2025-01-23 10:31:00|34208.8|34188.8|34204.3|34164.3|34208.8|34188.8|34191.8|34164.3|3
1737628270000|2025-01-23 10:31:10|34198.5|34178.5|34213.5|34173.5|34213.5|34178.5|34198.5|34166|5
1737628280000|2025-01-23 10:31:20|34218.8|34178.8|34217.1|34177.1|34229.6|34178.8|34217.1|34169.6|2
1737628290000|2025-01-23 10:31:30|34218.8|34178.8|34215.3|34175.3|34229.6|34178.8|34215.3|34169.6|1
1737628300000|2025-01-23 10:31:40|34199.6|34179.6|34208.2|34168.2|34210|34179.6|34199.6|34168.2|2
1737628310000|2025-01-23 10:31:50|34212.5|34172.5|34210|34190|34218.5|34190|34210|34172.5|7
1737628320000|2025-01-23 10:32:00|34211.8|34191.8|34208.5|34188.5|34211.8|34191.8|34208.5|34188.5|0
1737628330000|2025-01-23 10:32:10|34221|34181|34210|34190|34221|34190|34208.5|34179.3|6
1737628340000|2025-01-23 10:32:20|34211.8|34191.8|34211.8|34191.8|34211.8|34191.8|34211.8|34191.8|9
1737628350000|2025-01-23 10:32:30|34214.3|34194.3|34214.3|34194.3|34214.3|34194.3|34214.3|34194.3|1
1737628370000|2025-01-23 10:32:50|34216.8|34196.8|34222.8|34202.8|34222.8|34202.8|34216.8|34196.8|12
1737628380000|2025-01-23 10:33:00|34221|34201|34201.8|34181.8|34221|34201|34201.8|34181.8|13
1737628390000|2025-01-23 10:33:10|34203.2|34183.2|34213.5|34193.5|34224.3|34193.5|34203.2|34183.2|4
1737628400000|2025-01-23 10:33:20|||||||||6
1737628430000|2025-01-23 10:33:50|||||||||2
1737628440000|2025-01-23 10:34:00|34218.5|34198.5|34216|34196|34218.5|34198.5|34216|34196|0
1737628450000|2025-01-23 10:34:10|34215.3|34195.3|34188.5|34168.5|34215.3|34195.3|34188.5|34156|2
1737628460000|2025-01-23 10:34:20|34201|34161|34201.7|34161.7|34201.7|34161.7|34201|34161|5
1737628470000|2025-01-23 10:34:30|34203.5|34163.5|34214.2|34174.2|34214.2|34174.2|34201|34161|2
1737628480000|2025-01-23 10:34:40|34203.5|34183.5|34209.2|34169.2|34211|34183.5|34201.7|34169.2|4
1737628500000|2025-01-23 10:35:00|34206.7|34186.7|34210|34190|34210|34190|34206.7|34186.7|5
1737628520000|2025-01-23 10:35:20|34214.2|34194.2|34219.2|34199.2|34219.2|34199.2|34211.7|34191.7|4
1737628530000|2025-01-23 10:35:30|34220|34200|34220|34200|34220|34200|34220|34200|1
1737628540000|2025-01-23 10:35:40|||||||||1
1737628560000|2025-01-23 10:36:00|34219.2|34199.2|34219.2|34199.2|34219.2|34199.2|34219.2|34199.2|5
1737628570000|2025-01-23 10:36:10|34211.7|34191.7|34211.7|34191.7|34211.7|34191.7|34211.7|34191.7|1
1737628580000|2025-01-23 10:36:20|34213.5|34193.5|34218.5|34198.5|34218.5|34198.5|34213.5|34193.5|11
1737628590000|2025-01-23 10:36:30|34220.3|34200.3|34221|34201|34221.7|34201.7|34220.3|34200.3|6
1737628600000|2025-01-23 10:36:40|34223.5|34203.5|34223.5|34203.5|34223.5|34203.5|34223.5|34203.5|16
1737628610000|2025-01-23 10:36:50|34224.2|34204.2|34253.2|34233.2|34261.7|34233.2|34224.2|34201.8|47
1737628620000|2025-01-23 10:37:00|34256.7|34236.7|34266|34226|34267.8|34241|34256.7|34226|10
1737628630000|2025-01-23 10:37:10|||||||||1
1737628640000|2025-01-23 10:37:20|34265.3|34225.3|34265.3|34225.3|34265.3|34225.3|34265.3|34225.3|1
1737628670000|2025-01-23 10:37:50|34266|34226|34266|34226|34266|34226|34263.5|34223.5|1
1737628680000|2025-01-23 10:38:00|34254.6|34234.6|34248.5|34228.5|34254.6|34234.6|34248.5|34228.5|1
1737628690000|2025-01-23 10:38:10|34251|34231|34273.5|34253.5|34273.5|34253.5|34251|34231|9
1737628700000|2025-01-23 10:38:20|||||||||3
1737628710000|2025-01-23 10:38:30|34275.3|34255.3|34276|34256|34276|34256|34275.3|34255.3|0
1737628740000|2025-01-23 10:39:00|34276.7|34256.7|34281|34261|34281|34261|34276.7|34256.7|1
1737628770000|2025-01-23 10:39:30|34280.3|34260.3|34280.3|34260.3|34280.3|34260.3|34280.3|34260.3|6
1737628780000|2025-01-23 10:39:40|34277|34257|34275.3|34255.3|34277|34257|34275.3|34255.3|0
1737628790000|2025-01-23 10:39:50|34273.5|34253.5|34271|34251|34273.5|34253.5|34271|34251|0
1737628800000|2025-01-23 10:40:00|34273.5|34253.5|34278.5|34258.5|34278.5|34258.5|34273.5|34253.5|1
1737628810000|2025-01-23 10:40:10|34276.7|34256.7|34276.7|34256.7|34276.7|34256.7|34276.7|34256.7|0
1737628820000|2025-01-23 10:40:20|34274.2|34254.2|34274.2|34254.2|34274.2|34254.2|34274.2|34254.2|0
1737628840000|2025-01-23 10:40:40|34272.8|34252.8|34250.3|34230.3|34272.8|34252.8|34250.3|34230.3|32
1737628850000|2025-01-23 10:40:50|34248.5|34228.5|34246|34226|34250.3|34230.3|34246|34226|2
1737628860000|2025-01-23 10:41:00|34246.7|34226.7|34253.5|34233.5|34253.5|34233.5|34246.7|34226.7|9
1737628870000|2025-01-23 10:41:10|34255.3|34235.3|34261.7|34241.7|34261.7|34241.7|34255.3|34235.3|4
1737628880000|2025-01-23 10:41:20|34272.5|34232.5|34268.5|34248.5|34272.5|34248.5|34268.5|34232.5|0
1737628890000|2025-01-23 10:41:30|34281|34241|34268.5|34248.5|34281|34248.5|34268.5|34241|0
1737628900000|2025-01-23 10:41:40|34273.5|34253.5|34273.5|34253.5|34281|34253.5|34268.5|34239.2|5
1737628910000|2025-01-23 10:41:50|34282.8|34242.8|34282.8|34242.8|34282.8|34242.8|34282.8|34242.8|0
1737628920000|2025-01-23 10:42:00|34281|34241|34278.5|34258.5|34281|34258.5|34271.7|34241|2
1737628930000|2025-01-23 10:42:10|34279.2|34259.2|34286|34266|34286|34266|34279.2|34259.2|2
1737628940000|2025-01-23 10:42:20|34287.5|34267.5|34287.5|34267.5|34287.5|34267.5|34287.5|34267.5|1
1737628960000|2025-01-23 10:42:40|34296|34276|34304.2|34284.2|34304.2|34284.2|34296|34276|4
1737628970000|2025-01-23 10:42:50|34305.3|34285.3|34305.3|34285.3|34305.3|34285.3|34305.3|34285.3|4
1737628980000|2025-01-23 10:43:00|34303.5|34283.5|34306|34286|34306|34286|34303.5|34283.5|0
1737628990000|2025-01-23 10:43:10|34311|34291|34317.5|34297.5|34317.5|34297.5|34311|34291|5
1737629000000|2025-01-23 10:43:20|34314.2|34294.2|34315|34295|34315|34295|34314.2|34294.2|0
1737629010000|2025-01-23 10:43:30|34317.5|34297.5|34317.5|34297.5|34317.5|34297.5|34317.5|34297.5|3
1737629020000|2025-01-23 10:43:40|34316.7|34296.7|34321.7|34301.7|34321.7|34301.7|34316.7|34296.7|3
1737629030000|2025-01-23 10:43:50|34318.5|34298.5|34329.2|34289.2|34329.2|34298.5|34318.5|34289.2|4
1737629040000|2025-01-23 10:44:00|34320|34300|34321.7|34301.7|34325|34305|34320|34300|3
1737629050000|2025-01-23 10:44:10|34321|34301|34323.1|34283.1|34327|34301|34313.8|34283.1|10
1737629060000|2025-01-23 10:44:20|34307|34287|34303.5|34283.5|34307|34287|34303.5|34283.5|1
1737629070000|2025-01-23 10:44:30|||||||||2
1737629080000|2025-01-23 10:44:40|34305.3|34285.3|34329.2|34309.2|34329.2|34309.2|34305.3|34285.3|40
1737629090000|2025-01-23 10:44:50|34329.9|34309.9|34331|34311|34331.7|34311.7|34329.9|34309.9|4
1737629100000|2025-01-23 10:45:00|34329.2|34309.2|34331|34291|34336|34316|34329.2|34291|13
1737629110000|2025-01-23 10:45:10|34313.5|34293.5|34313.5|34293.5|34313.5|34293.5|34311|34291|7
1737629120000|2025-01-23 10:45:20|34311|34291|34311|34291|34311|34291|34311|34291|5
1737629130000|2025-01-23 10:45:30|34310.3|34290.3|34306|34286|34310.3|34290.3|34306|34286|11
1737629140000|2025-01-23 10:45:40|34303.5|34283.5|34302.4|34242.4|34303.5|34283.5|34288.5|34242.4|14
1737629150000|2025-01-23 10:45:50|34297.4|34257.4|34316|34276|34316|34276|34297.4|34257.4|20
1737629160000|2025-01-23 10:46:00|34319.5|34279.5|34321|34301|34322|34301|34316|34279.5|13
1737629170000|2025-01-23 10:46:10|34323.5|34303.5|34323.5|34303.5|34323.5|34303.5|34323.5|34303.5|0
1737629180000|2025-01-23 10:46:20|34336.7|34296.7|34334.2|34294.2|34336.7|34296.7|34334.2|34294.2|1
1737629200000|2025-01-23 10:46:40|||||||||2
1737629210000|2025-01-23 10:46:50|34318.5|34298.5|34303.5|34283.5|34321|34298.5|34301.7|34271|7
1737629220000|2025-01-23 10:47:00|34311|34271|34326|34286|34326|34295.3|34306|34271|6
1737629230000|2025-01-23 10:47:10|34327.8|34287.8|34323.8|34303.8|34327.8|34303.8|34318.5|34287.8|5
1737629240000|2025-01-23 10:47:20|34336.7|34296.7|34339.2|34299.2|34339.2|34299.2|34336.7|34296.7|0
1737629250000|2025-01-23 10:47:30|34341|34301|34340.3|34320.3|34346|34320.3|34338.5|34301|0
1737629270000|2025-01-23 10:47:50|34341|34321|34341|34321|34343.5|34323.5|34341|34321|5
1737629280000|2025-01-23 10:48:00|34338.5|34318.5|34338.5|34318.5|34338.5|34318.5|34338.5|34318.5|0
1737629290000|2025-01-23 10:48:10|34342.1|34322.1|34368.5|34348.5|34368.5|34348.5|34342.1|34322.1|77
1737629300000|2025-01-23 10:48:20|34371|34351|34350.2|34330.2|34373.8|34351|34350.2|34330.2|24
1737629310000|2025-01-23 10:48:30|34348.5|34328.5|34351|34331|34351|34331|34348.5|34328.5|9
1737629320000|2025-01-23 10:48:40|34351.7|34331.7|34352.4|34332.4|34359.2|34332.4|34346.7|34319.2|27
1737629330000|2025-01-23 10:48:50|34354.9|34334.9|34353.2|34333.2|34363.9|34334.9|34353.2|34323.9|20
1737629340000|2025-01-23 10:49:00|34354.9|34334.9|34354.9|34334.9|34356.7|34336.7|34354.9|34334.9|2
1737629350000|2025-01-23 10:49:10|34364.2|34324.2|34354.9|34334.9|34365.7|34334.9|34354.9|34322.4|2
1737629360000|2025-01-23 10:49:20|34367.4|34327.4|34367.4|34327.4|34367.4|34327.4|34367.4|34327.4|1
1737629380000|2025-01-23 10:49:40|34369.2|34329.2|34369.2|34329.2|34369.2|34329.2|34369.2|34329.2|1
1737629390000|2025-01-23 10:49:50|34358.5|34338.5|34354.9|34334.9|34358.5|34338.5|34354.2|34334.2|1
1737629400000|2025-01-23 10:50:00|||||||||1
1737629410000|2025-01-23 10:50:10|34355.7|34335.7|34386.6|34366.6|34386.6|34366.6|34355.7|34335.7|16
1737629420000|2025-01-23 10:50:20|34391.3|34371.3|34395.7|34375.7|34398.2|34378.2|34391.3|34371.3|6
1737629430000|2025-01-23 10:50:30|34396.4|34376.4|34397.1|34377.1|34397.1|34377.1|34396.4|34376.4|0
1737629440000|2025-01-23 10:50:40|34398.9|34378.9|34398.9|34378.9|34398.9|34378.9|34398.9|34378.9|0
1737629450000|2025-01-23 10:50:50|34396.4|34376.4|34396.4|34376.4|34396.4|34376.4|34396.4|34376.4|1
1737629460000|2025-01-23 10:51:00|34400.7|34380.7|34400.7|34380.7|34400.7|34380.7|34400.7|34380.7|1
1737629470000|2025-01-23 10:51:10|34399.9|34379.9|34398.2|34378.2|34407.4|34379.9|34398.2|34367.4|8
1737629490000|2025-01-23 10:51:30|34399.9|34379.9|34404.9|34384.9|34404.9|34384.9|34399.9|34379.9|1
1737629500000|2025-01-23 10:51:40|34414.2|34374.2|34396.7|34376.7|34414.2|34381.7|34396.7|34372.4|0
1737629510000|2025-01-23 10:51:50|34394.9|34374.9|34393.2|34373.2|34404.2|34374.9|34393.2|34364.2|0
1737629520000|2025-01-23 10:52:00|34402.4|34362.4|34405.7|34365.7|34410.7|34379.9|34393.2|34362.4|9
1737629540000|2025-01-23 10:52:20|34403.2|34363.2|34412.4|34372.4|34414.2|34379.9|34398.2|34363.2|4
1737629550000|2025-01-23 10:52:30|34413.2|34373.2|34417.4|34377.4|34417.4|34377.4|34412.4|34372.4|7
1737629560000|2025-01-23 10:52:40|34403.2|34383.2|34406.7|34386.7|34406.7|34386.7|34402.4|34382.4|11
1737629570000|2025-01-23 10:52:50|34404.9|34384.9|34416|34376|34416.7|34384.9|34404.9|34375.7|3
1737629580000|2025-01-23 10:53:00|34414.2|34374.2|34411|34371|34414.2|34383.5|34403.5|34371|5
1737629590000|2025-01-23 10:53:10|34398.5|34378.5|34398.5|34378.5|34398.5|34378.5|34398.5|34378.5|4
1737629600000|2025-01-23 10:53:20|34399.9|34379.9|34406.7|34386.7|34406.7|34386.7|34399.9|34379.9|2
1737629610000|2025-01-23 10:53:30|34408.5|34388.5|34408.5|34388.5|34408.5|34388.5|34408.5|34388.5|1
1737629630000|2025-01-23 10:53:50|34406|34386|34408.5|34388.5|34408.5|34388.5|34406|34386|2
1737629640000|2025-01-23 10:54:00|34406.7|34386.7|34406|34386|34406.7|34386.7|34406|34386|2
1737629650000|2025-01-23 10:54:10|34409.2|34369.2|34409.2|34369.2|34409.2|34369.2|34409.2|34369.2|0
1737629680000|2025-01-23 10:54:40|34407.4|34367.4|34407.4|34367.4|34407.4|34367.4|34407.4|34367.4|0
1737629690000|2025-01-23 10:54:50|34399.6|34379.6|34404.9|34384.9|34404.9|34384.9|34399.6|34379.6|1
1737629700000|2025-01-23 10:55:00|34407.4|34387.4|34403.1|34383.1|34407.4|34387.4|34403.1|34383.1|5
1737629710000|2025-01-23 10:55:10|34407.4|34387.4|34406.7|34386.7|34407.4|34387.4|34406.7|34386.7|2
1737629720000|2025-01-23 10:55:20|34407.4|34387.4|34407.4|34387.4|34407.4|34387.4|34406.7|34386.7|0
1737629750000|2025-01-23 10:55:50|34406.7|34386.7|34404.9|34384.9|34406.7|34386.7|34402.4|34382.4|2
1737629760000|2025-01-23 10:56:00|34403.1|34383.1|34402.4|34382.4|34403.1|34383.1|34402.4|34382.4|2
1737629790000|2025-01-23 10:56:30|34401|34381|34404.2|34384.2|34404.9|34384.9|34401|34381|6
1737629800000|2025-01-23 10:56:40|34402.4|34382.4|34402.4|34382.4|34402.4|34382.4|34402.4|34382.4|0
1737629810000|2025-01-23 10:56:50|34401.7|34381.7|34402.4|34382.4|34402.4|34382.4|34401.7|34381.7|3
1737629820000|2025-01-23 10:57:00|34404.9|34384.9|34404.9|34384.9|34404.9|34384.9|34404.9|34384.9|0
1737629840000|2025-01-23 10:57:20|34404.2|34384.2|34404.2|34384.2|34404.2|34384.2|34404.2|34384.2|4
1737629850000|2025-01-23 10:57:30|34402.4|34382.4|34402.4|34382.4|34402.4|34382.4|34402.4|34382.4|2
1737629860000|2025-01-23 10:57:40|34401.7|34381.7|34401.7|34381.7|34401.7|34381.7|34401.7|34381.7|1
1737629870000|2025-01-23 10:57:50|34399.9|34379.9|34401.4|34381.4|34403.9|34383.9|34399.9|34379.9|5
1737629880000|2025-01-23 10:58:00|34403.9|34383.9|34403.9|34383.9|34403.9|34383.9|34403.9|34383.9|2
1737629920000|2025-01-23 10:58:40|34406.4|34386.4|34406.4|34386.4|34406.4|34386.4|34406.4|34386.4|0
1737629940000|2025-01-23 10:59:00|34404.9|34384.9|34404.9|34384.9|34404.9|34384.9|34404.9|34384.9|9
1737629970000|2025-01-23 10:59:30|34388.8|34368.8|34383.8|34363.8|34388.8|34368.8|34383.8|34363.8|1
1737629980000|2025-01-23 10:59:40|34364.2|34344.2|34310.2|34290.2|34364.2|34344.2|34310.2|34290.2|37
1737629990000|2025-01-23 10:59:50|34310.9|34290.9|34315.9|34295.9|34315.9|34295.9|34310.9|34290.9|1
1737630000000|2025-01-23 11:00:00|34321.3|34301.3|34345.9|34325.9|34345.9|34325.9|34321.3|34301.3|2
1737630010000|2025-01-23 11:00:10|||||||||9
1737630020000|2025-01-23 11:00:20|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|0
1737630030000|2025-01-23 11:00:30|34340.9|34320.9|34343.4|34303.4|34343.4|34320.9|34340.2|34303.4|1
1737630040000|2025-01-23 11:00:40|34338.4|34318.4|34349.2|34329.2|34349.2|34329.2|34338.4|34318.4|1
1737630050000|2025-01-23 11:00:50|34351.7|34331.7|34351.7|34331.7|34351.7|34331.7|34351.7|34331.7|1
1737630070000|2025-01-23 11:01:10|34352.4|34332.4|34355.9|34335.9|34355.9|34335.9|34352.4|34332.4|0
1737630090000|2025-01-23 11:01:30|34358.4|34338.4|34358.4|34338.4|34358.4|34338.4|34358.4|34338.4|2
1737630100000|2025-01-23 11:01:40|34359.2|34339.2|34391.7|34371.7|34391.7|34371.7|34359.2|34339.2|8
1737630120000|2025-01-23 11:02:00|||||||||4
1737630130000|2025-01-23 11:02:10|34394.2|34374.2|34393.4|34373.4|34394.2|34374.2|34393.4|34373.4|1
1737630140000|2025-01-23 11:02:20|34389.2|34369.2|34388.4|34368.4|34389.2|34369.2|34388.4|34368.4|2
1737630150000|2025-01-23 11:02:30|34386.7|34366.7|34384.8|34344.8|34401.2|34366.7|34384.8|34340.5|12
1737630160000|2025-01-23 11:02:40|34375.9|34335.9|34375.9|34335.9|34375.9|34335.9|34375.9|34335.9|0
1737630170000|2025-01-23 11:02:50|34370.9|34330.9|34354.2|34334.2|34370.9|34340.2|34354.2|34330.9|1
1737630180000|2025-01-23 11:03:00|34352.4|34332.4|34364.2|34324.2|34364.2|34332.4|34351.7|34324.2|4
1737630190000|2025-01-23 11:03:10|34365.9|34325.9|34356.7|34336.7|34365.9|34336.7|34356.7|34324.2|2
1737630200000|2025-01-23 11:03:20|34364.2|34324.2|34364.2|34324.2|34364.2|34324.2|34364.2|34324.2|0
1737630210000|2025-01-23 11:03:30|34354.9|34334.9|34363.4|34343.4|34369.2|34345.2|34354.9|34329.2|1
1737630220000|2025-01-23 11:03:40|34372.7|34332.7|34360.9|34320.9|34372.7|34332.7|34351.7|34320.9|0
1737630240000|2025-01-23 11:04:00|34348.4|34328.4|34354.2|34314.2|34354.2|34328.4|34346.7|34314.2|3
1737630250000|2025-01-23 11:04:10|34348.8|34308.8|34348.8|34308.8|34348.8|34308.8|34348.8|34308.8|2
1737630260000|2025-01-23 11:04:20|34333.1|34313.1|34334.9|34314.9|34334.9|34314.9|34333.1|34313.1|0
1737630270000|2025-01-23 11:04:30|34332.4|34312.4|34332.4|34312.4|34332.4|34312.4|34332.4|34312.4|0
1737630280000|2025-01-23 11:04:40|34334.9|34314.9|34334.9|34314.9|34334.9|34314.9|34334.9|34314.9|2
1737630300000|2025-01-23 11:05:00|34337.4|34317.4|34348.8|34308.8|34348.8|34317.4|34337.4|34308.8|0
1737630310000|2025-01-23 11:05:10|34352.4|34312.4|34352.4|34332.4|34367.4|34336.7|34347.4|34312.4|2
1737630320000|2025-01-23 11:05:20|34360.9|34320.9|34360.9|34320.9|34360.9|34320.9|34360.9|34320.9|1
1737630330000|2025-01-23 11:05:30|34360.2|34320.2|34360.2|34320.2|34360.2|34320.2|34360.2|34320.2|1
1737630340000|2025-01-23 11:05:40|34360.9|34320.9|34360.2|34320.2|34360.9|34320.9|34360.2|34320.2|1
1737630360000|2025-01-23 11:06:00|34359.2|34319.2|34346.7|34326.7|34359.2|34326.7|34346.7|34319.2|2
1737630370000|2025-01-23 11:06:10|34354.2|34314.2|34354.2|34314.2|34354.2|34314.2|34354.2|34314.2|0
1737630400000|2025-01-23 11:06:40|34354.5|34294.5|34337.7|34297.7|34354.5|34298.4|34337.7|34289.2|11
1737630410000|2025-01-23 11:06:50|34329.9|34289.9|34318.4|34298.4|34329.9|34298.4|34318.4|34289.9|1
1737630420000|2025-01-23 11:07:00|34316.7|34296.7|34339.9|34279.9|34339.9|34296.7|34316.7|34271.3|4
1737630430000|2025-01-23 11:07:10|34326.6|34286.6|34326.6|34286.6|34326.6|34286.6|34326.6|34286.6|0
1737630470000|2025-01-23 11:07:50|34335.9|34275.9|34319.1|34259.1|34335.9|34276.6|34314.1|34259.1|2
1737630480000|2025-01-23 11:08:00|34291.6|34271.6|34304.1|34264.1|34304.1|34271.6|34288.4|34264.1|2
1737630500000|2025-01-23 11:08:20|34301.6|34261.6|34292.4|34252.4|34305.6|34261.6|34292.4|34239.9|9
1737630510000|2025-01-23 11:08:30|34294.1|34254.1|34324.9|34284.9|34324.9|34284.9|34294.1|34254.1|10
1737630520000|2025-01-23 11:08:40|34322.4|34282.4|34326.6|34286.6|34326.6|34286.6|34322.4|34282.4|1
1737630530000|2025-01-23 11:08:50|34324.9|34284.9|34329.9|34289.9|34335.6|34289.9|34324.9|34275.6|1
1737630540000|2025-01-23 11:09:00|34327.4|34287.4|34308.8|34268.8|34327.4|34295.2|34297.4|34268.8|3
1737630550000|2025-01-23 11:09:10|34306.3|34266.3|34315.6|34255.6|34316.3|34266.3|34304.9|34250.6|1
1737630560000|2025-01-23 11:09:20|34318.1|34258.1|34318.1|34258.1|34318.1|34258.1|34318.1|34258.1|0
1737630570000|2025-01-23 11:09:30|34308.1|34268.1|34304.9|34284.9|34308.1|34284.9|34297.4|34267.4|2
1737630580000|2025-01-23 11:09:40|34316.3|34276.3|34320.6|34280.6|34321.3|34281.3|34316.3|34276.3|1
1737630590000|2025-01-23 11:09:50|34321.3|34281.3|34333.8|34273.8|34333.8|34283.1|34321.3|34273.8|1
1737630600000|2025-01-23 11:10:00|34323.1|34283.1|34312.4|34292.4|34323.1|34292.4|34309.9|34283.1|1
1737630630000|2025-01-23 11:10:30|34313.1|34293.1|34314.9|34294.9|34323.8|34294.9|34313.1|34283.8|3
1737630640000|2025-01-23 11:10:40|34313.1|34293.1|34314.9|34294.9|34314.9|34294.9|34313.1|34293.1|0
1737630660000|2025-01-23 11:11:00|34313.1|34293.1|34300.9|34280.9|34313.1|34293.1|34300.9|34280.9|2
1737630670000|2025-01-23 11:11:10|34310.6|34270.6|34315.6|34275.6|34315.6|34275.6|34310.6|34270.6|0
1737630680000|2025-01-23 11:11:20|34314.9|34274.9|34317.4|34277.4|34317.4|34277.4|34313.1|34273.1|0
1737630690000|2025-01-23 11:11:30|34314.9|34274.9|34312.4|34272.4|34314.9|34284.9|34304.9|34272.4|0
1737630700000|2025-01-23 11:11:40|34303.1|34283.1|34304.9|34284.9|34304.9|34284.9|34303.1|34283.1|0
1737630710000|2025-01-23 11:11:50|34303.1|34283.1|34294.9|34274.9|34310.9|34283.1|34294.9|34267.7|6
1737630720000|2025-01-23 11:12:00|34307.4|34267.4|34307.4|34287.4|34307.4|34287.4|34304.9|34267.4|8
1737630730000|2025-01-23 11:12:10|34308.1|34288.1|34308.1|34288.1|34308.1|34288.1|34308.1|34288.1|0
1737630740000|2025-01-23 11:12:20|34311.6|34291.6|34314.9|34294.9|34314.9|34294.9|34309.9|34289.9|3
1737630760000|2025-01-23 11:12:40|||||||||1
1737630770000|2025-01-23 11:12:50|34318.1|34298.1|34338.1|34278.1|34341|34298.1|34318.1|34278.1|2
1737630780000|2025-01-23 11:13:00|34349.9|34289.9|34338.8|34318.8|34349.9|34318.8|34338.8|34289.9|0
1737630790000|2025-01-23 11:13:10|34342.4|34322.4|34342.4|34322.4|34342.4|34322.4|34342.4|34322.4|0
1737630800000|2025-01-23 11:13:20|34347.4|34307.4|34329.9|34309.9|34347.4|34309.9|34329.9|34307.4|2
1737630810000|2025-01-23 11:13:30|34339.1|34299.1|34339.1|34299.1|34339.1|34299.1|34339.1|34299.1|0
1737630820000|2025-01-23 11:13:40|34335.6|34295.6|34329.9|34309.9|34337.4|34309.9|34328.1|34295.6|0
1737630840000|2025-01-23 11:14:00|34324.9|34304.9|34324.9|34304.9|34324.9|34304.9|34324.9|34304.9|2
1737630850000|2025-01-23 11:14:10|34323.1|34303.1|34329.9|34289.9|34331.6|34303.1|34323.1|34289.9|0
1737630860000|2025-01-23 11:14:20|34331.6|34291.6|34344.1|34284.1|34344.1|34291.6|34331.6|34284.1|10
1737630870000|2025-01-23 11:14:30|34328.5|34308.5|34344.9|34324.9|34344.9|34324.9|34328.5|34308.5|0
1737630880000|2025-01-23 11:14:40|34342.4|34322.4|34342.4|34322.4|34342.4|34322.4|34342.4|34322.4|0
1737630890000|2025-01-23 11:14:50|34338.1|34318.1|34338.1|34318.1|34338.1|34318.1|34338.1|34318.1|1
1737630910000|2025-01-23 11:15:10|34337.4|34317.4|34337.4|34317.4|34337.4|34317.4|34337.4|34317.4|0
1737630920000|2025-01-23 11:15:20|34338.1|34318.1|34339.9|34319.9|34339.9|34319.9|34338.1|34318.1|2
1737630930000|2025-01-23 11:15:30|34341.6|34321.6|34353.8|34313.8|34353.8|34321.6|34337.4|34311.3|5
1737630940000|2025-01-23 11:15:40|34360.6|34320.6|34354.9|34334.9|34362.4|34334.9|34353.1|34320.6|0
1737630950000|2025-01-23 11:15:50|34357.4|34337.4|34357.4|34337.4|34357.4|34337.4|34354.9|34334.9|0
1737630960000|2025-01-23 11:16:00|34354.9|34334.9|34357.4|34337.4|34357.4|34337.4|34354.9|34334.9|4
1737630970000|2025-01-23 11:16:10|34354.9|34334.9|34357.4|34337.4|34357.4|34337.4|34354.9|34334.9|0
1737630980000|2025-01-23 11:16:20|34358.1|34338.1|34359.9|34339.9|34359.9|34339.9|34358.1|34338.1|7
1737630990000|2025-01-23 11:16:30|34359.8|34339.8|34354.8|34334.8|34359.8|34339.8|34354.8|34334.8|3
1737631000000|2025-01-23 11:16:40|34364.1|34324.1|34354.8|34334.8|34364.1|34334.8|34353.1|34324.1|0
1737631020000|2025-01-23 11:17:00|34369.1|34329.1|34369.1|34329.1|34369.1|34329.1|34369.1|34329.1|2
1737631050000|2025-01-23 11:17:30|34356.6|34336.6|34356.6|34336.6|34356.6|34336.6|34356.6|34336.6|0
1737631060000|2025-01-23 11:17:40|34362.3|34322.3|34362.3|34322.3|34362.3|34322.3|34362.3|34322.3|0
1737631070000|2025-01-23 11:17:50|34353.1|34333.1|34353.1|34333.1|34353.1|34333.1|34353.1|34333.1|0
1737631080000|2025-01-23 11:18:00|34354.8|34334.8|34337.3|34317.3|34354.8|34334.8|34337.3|34317.3|5
1737631090000|2025-01-23 11:18:10|34321.4|34301.4|34333.1|34293.1|34333.1|34301.4|34314.8|34288.8|3
1737631100000|2025-01-23 11:18:20|34332.3|34292.3|34330.6|34290.6|34332.3|34292.3|34330.6|34290.6|0
1737631110000|2025-01-23 11:18:30|34329.1|34289.1|34327.3|34287.3|34329.1|34289.1|34327.3|34287.3|1
1737631120000|2025-01-23 11:18:40|34312.3|34292.3|34309.8|34289.8|34312.3|34292.3|34309.8|34289.8|1
1737631140000|2025-01-23 11:19:00|34316.9|34276.9|34309.1|34289.1|34316.9|34289.1|34303.8|34271.6|3
1737631150000|2025-01-23 11:19:10|34314.1|34294.1|34335.9|34295.9|34335.9|34303.4|34314.1|34294.1|2
1737631160000|2025-01-23 11:19:20|34327.3|34307.3|34366.6|34326.6|34370.9|34326.6|34327.3|34298.5|3
1737631170000|2025-01-23 11:19:30|34368.4|34328.4|34359.8|34339.8|34368.4|34339.8|34359.8|34328.4|2
1737631190000|2025-01-23 11:19:50|34357.3|34337.3|34357.3|34337.3|34359.8|34339.8|34357.3|34337.3|3
1737631200000|2025-01-23 11:20:00|34359.8|34339.8|34356.6|34336.6|34369.1|34339.8|34356.6|34329.1|1
1737631210000|2025-01-23 11:20:10|34369.1|34329.1|34358.4|34338.4|34369.1|34338.4|34358.4|34329.1|0
1737631220000|2025-01-23 11:20:20|34367.3|34327.3|34359.8|34339.8|34367.3|34339.8|34358.1|34327.3|0
1737631240000|2025-01-23 11:20:40|34361.6|34341.6|34361.6|34341.6|34361.6|34341.6|34361.6|34341.6|1
1737631260000|2025-01-23 11:21:00|34359.1|34339.1|34356.6|34336.6|34361.6|34341.6|34356.6|34336.6|1
1737631280000|2025-01-23 11:21:20|34354.8|34334.8|34352.3|34332.3|34354.8|34334.8|34352.3|34332.3|0
1737631320000|2025-01-23 11:22:00|34350.6|34330.6|34352.3|34332.3|34352.3|34332.3|34350.6|34330.6|3
1737631330000|2025-01-23 11:22:10|34354.1|34334.1|34354.1|34334.1|34354.1|34334.1|34354.1|34334.1|0
1737631360000|2025-01-23 11:22:40|34356.6|34336.6|34356.6|34336.6|34356.6|34336.6|34356.6|34336.6|3
1737631370000|2025-01-23 11:22:50|34352.3|34332.3|34356.6|34336.6|34356.6|34336.6|34352.3|34332.3|6
1737631380000|2025-01-23 11:23:00|34354.8|34334.8|34353.4|34333.4|34354.8|34334.8|34353.4|34333.4|0
1737631390000|2025-01-23 11:23:10|34352.3|34332.3|34352.3|34332.3|34352.3|34332.3|34352.3|34332.3|1
1737631400000|2025-01-23 11:23:20|34354.1|34334.1|34354.1|34334.1|34354.1|34334.1|34354.1|34334.1|0
1737631420000|2025-01-23 11:23:40|34349.1|34329.1|34349.1|34329.1|34349.1|34329.1|34349.1|34329.1|0
1737631440000|2025-01-23 11:24:00|34346.6|34326.6|34341.6|34321.6|34346.6|34326.6|34341.6|34321.6|4
1737631450000|2025-01-23 11:24:10|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|0
1737631460000|2025-01-23 11:24:20|||||||||3
1737631470000|2025-01-23 11:24:30|34346.9|34326.9|34347.6|34327.6|34347.6|34327.6|34346.9|34326.9|1
1737631480000|2025-01-23 11:24:40|34349.4|34329.4|34349.4|34329.4|34349.4|34329.4|34349.4|34329.4|0
1737631490000|2025-01-23 11:24:50|34347.6|34327.6|34340.6|34300.6|34360.9|34331.6|34329.8|34300.6|5
1737631500000|2025-01-23 11:25:00|34342.3|34302.3|34342.3|34302.3|34342.3|34309.8|34329.8|34300.6|1
1737631510000|2025-01-23 11:25:10|34331.6|34311.6|34333.1|34313.1|34340.6|34313.1|34331.6|34300.6|1
1737631520000|2025-01-23 11:25:20|34342.3|34302.3|34342.3|34302.3|34342.3|34302.3|34342.3|34302.3|0
1737631530000|2025-01-23 11:25:30|34340.6|34300.6|34329.8|34309.8|34340.6|34309.8|34329.8|34300.6|0
1737631540000|2025-01-23 11:25:40|||||||||1
1737631550000|2025-01-23 11:25:50|34333|34293|34333|34293|34333|34293|34333|34293|0
1737631560000|2025-01-23 11:26:00|||||||||3
1737631570000|2025-01-23 11:26:10|34335.5|34295.5|34338|34298|34338|34298|34335.5|34295.5|7
1737631590000|2025-01-23 11:26:30|34341.6|34301.6|34333|34313|34341.6|34314.8|34333|34301.6|0
1737631600000|2025-01-23 11:26:40|34334.8|34314.8|34336.3|34316.3|34336.3|34316.3|34334.8|34314.8|0
1737631610000|2025-01-23 11:26:50|34338|34318|34339.8|34319.8|34339.8|34319.8|34338|34318|1
1737631620000|2025-01-23 11:27:00|34344.8|34324.8|34360.5|34320.5|34360.5|34329.8|34344.8|34320.5|0
1737631630000|2025-01-23 11:27:10|34364.1|34324.1|34364.1|34324.1|34364.1|34324.1|34364.1|34324.1|0
1737631670000|2025-01-23 11:27:50|34366.6|34326.6|34359.8|34339.8|34367.3|34339.8|34359.8|34326.6|0
1737631680000|2025-01-23 11:28:00|34367.3|34347.3|34379.1|34359.1|34379.8|34359.8|34367.3|34347.3|24
1737631690000|2025-01-23 11:28:10|34379.8|34359.8|34396.3|34356.3|34396.3|34364.8|34379.8|34355.5|2
1737631700000|2025-01-23 11:28:20|34397|34357|34397.3|34357.3|34398.8|34369.8|34389.8|34355.5|2
1737631710000|2025-01-23 11:28:30|34399.1|34359.1|34407.3|34367.3|34408|34374.8|34390.5|34359.1|6
1737631720000|2025-01-23 11:28:40|34405.5|34365.5|34405.5|34365.5|34405.5|34365.5|34405.5|34365.5|0
1737631750000|2025-01-23 11:29:10|34393.4|34373.4|34389.8|34369.8|34393.4|34373.4|34389.8|34369.8|2
1737631770000|2025-01-23 11:29:30|34386.3|34366.3|34388|34368|34395.5|34368|34384.8|34355.5|3
1737631780000|2025-01-23 11:29:40|34395.5|34355.5|34395.5|34355.5|34395.5|34355.5|34395.5|34355.5|0
1737631790000|2025-01-23 11:29:50|34388|34368|34388|34368|34388|34368|34388|34368|1
1737631800000|2025-01-23 11:30:00|34386.6|34366.6|34383|34363|34386.6|34366.6|34383|34363|2
1737631810000|2025-01-23 11:30:10|34379.8|34359.8|34379.8|34359.8|34379.8|34359.8|34379.8|34359.8|3
1737631820000|2025-01-23 11:30:20|34386.6|34346.6|34386.6|34346.6|34386.6|34346.6|34386.6|34346.6|0
1737631840000|2025-01-23 11:30:40|34379.8|34339.8|34378|34338|34379.8|34339.8|34378|34338|2
1737631850000|2025-01-23 11:30:50|34383.8|34323.8|34383.8|34323.8|34383.8|34323.8|34383.8|34323.8|0
1737631880000|2025-01-23 11:31:20|34371.6|34331.6|34369.1|34329.1|34371.6|34331.6|34369.1|34329.1|0
1737631900000|2025-01-23 11:31:40|34359.8|34339.8|34359.8|34339.8|34359.8|34339.8|34359.8|34339.8|1
1737631910000|2025-01-23 11:31:50|34372.3|34332.3|34364.8|34344.8|34372.3|34344.8|34364.8|34332.3|0
1737631920000|2025-01-23 11:32:00|34362.3|34342.3|34361.6|34341.6|34362.3|34342.3|34361.6|34341.6|0
1737631930000|2025-01-23 11:32:10|34362.3|34342.3|34362.3|34342.3|34362.3|34342.3|34362.3|34342.3|2
1737631940000|2025-01-23 11:32:20|34361.6|34341.6|34364.1|34344.1|34364.1|34344.1|34361.6|34341.6|0
1737631950000|2025-01-23 11:32:30|34361.6|34341.6|34366.6|34346.6|34366.6|34346.6|34361.6|34341.6|2
1737631970000|2025-01-23 11:32:50|34372.3|34332.3|34359.8|34339.8|34372.3|34341.6|34359.8|34332.3|0
1737631990000|2025-01-23 11:33:10|34364.8|34324.8|34364.8|34324.8|34364.8|34324.8|34364.8|34324.8|1
1737632010000|2025-01-23 11:33:30|34363|34323|34363|34323|34363|34323|34363|34323|0
1737632020000|2025-01-23 11:33:40|34348|34328|34334.4|34314.4|34348|34328|34334.4|34314.4|1
1737632040000|2025-01-23 11:34:00|34335.1|34315.1|34335.1|34315.1|34335.1|34315.1|34335.1|34315.1|0
1737632050000|2025-01-23 11:34:10|34331.6|34311.6|34331.6|34311.6|34331.6|34311.6|34331.6|34311.6|13
1737632060000|2025-01-23 11:34:20|34342.9|34322.9|34347.2|34327.2|34347.2|34327.2|34342.9|34322.9|0
1737632070000|2025-01-23 11:34:30|34351.6|34331.6|34351.6|34331.6|34351.6|34331.6|34351.6|34331.6|0
1737632080000|2025-01-23 11:34:40|34349.8|34329.8|34349.8|34329.8|34349.8|34329.8|34349.8|34329.8|0
1737632090000|2025-01-23 11:34:50|34348|34328|34354.4|34314.4|34365.8|34328|34348|34305.8|1
1737632100000|2025-01-23 11:35:00|34352.6|34312.6|34345.8|34305.8|34352.6|34312.6|34345.8|34305.8|12
1737632130000|2025-01-23 11:35:30|34344.1|34304.1|34344.1|34304.1|34344.1|34304.1|34344.1|34304.1|0
1737632140000|2025-01-23 11:35:40|34342.3|34302.3|34334.8|34314.8|34344.1|34314.8|34334.8|34302.3|2
1737632150000|2025-01-23 11:35:50|34335.5|34315.5|34364.8|34344.8|34374.8|34344.8|34335.5|34305.2|19
1737632160000|2025-01-23 11:36:00|34365.5|34345.5|34369.1|34349.1|34369.1|34349.1|34365.5|34345.5|1
1737632170000|2025-01-23 11:36:10|34373.3|34353.3|34372.3|34352.3|34373.3|34353.3|34372.3|34352.3|3
1737632180000|2025-01-23 11:36:20|34373|34353|34372.3|34352.3|34374.8|34354.8|34372.3|34352.3|0
1737632190000|2025-01-23 11:36:30|34370.5|34350.5|34370.5|34350.5|34370.5|34350.5|34370.5|34350.5|2
1737632200000|2025-01-23 11:36:40|34368.7|34348.7|34365.5|34345.5|34368.7|34348.7|34365.5|34345.5|4
1737632210000|2025-01-23 11:36:50|34363.7|34343.7|34349.8|34329.8|34363.7|34343.7|34349.8|34329.8|1
1737632220000|2025-01-23 11:37:00|34342.3|34322.3|34336.6|34316.6|34350.8|34322.3|34336.6|34310.8|0
1737632230000|2025-01-23 11:37:10|34334.8|34314.8|34336.6|34316.6|34336.6|34316.6|34334.8|34314.8|1
1737632250000|2025-01-23 11:37:30|34338.3|34318.3|34338.3|34318.3|34338.3|34318.3|34338.3|34318.3|0
1737632260000|2025-01-23 11:37:40|34343.3|34323.3|34339.1|34319.1|34343.3|34323.3|34339.1|34319.1|0
1737632270000|2025-01-23 11:37:50|34340.8|34320.8|34343.3|34323.3|34345.8|34325.8|34340.8|34320.8|1
1737632280000|2025-01-23 11:38:00|34341.6|34321.6|34361.2|34321.2|34362.3|34329.8|34341.6|34320.5|3
1737632290000|2025-01-23 11:38:10|34363.7|34323.7|34365.5|34325.5|34365.5|34325.5|34363.7|34323.7|0
1737632300000|2025-01-23 11:38:20|34354.8|34334.8|34354.8|34334.8|34354.8|34334.8|34354.8|34334.8|0
1737632310000|2025-01-23 11:38:30|34353|34333|34354.8|34334.8|34354.8|34334.8|34353|34333|0
1737632330000|2025-01-23 11:38:50|34364.1|34324.1|34364.1|34324.1|34364.1|34324.1|34364.1|34324.1|3
1737632340000|2025-01-23 11:39:00|34362.3|34322.3|34353|34333|34362.3|34334.8|34353|34322.3|0
1737632350000|2025-01-23 11:39:10|34354.8|34334.8|34364.1|34324.1|34364.1|34334.8|34354.8|34324.1|0
1737632360000|2025-01-23 11:39:20|34362.3|34322.3|34349.8|34329.8|34362.3|34329.8|34349.8|34322.3|1
1737632370000|2025-01-23 11:39:30|34355.5|34315.5|34358|34298|34358|34315.5|34355.5|34298|0
1737632380000|2025-01-23 11:39:40|34355.5|34295.5|34355.5|34295.5|34355.5|34295.5|34355.5|34295.5|0
1737632400000|2025-01-23 11:40:00|34356.2|34296.2|34356.2|34296.2|34356.2|34296.2|34356.2|34296.2|0
1737632420000|2025-01-23 11:40:20|34354|34294|34339.8|34299.8|34354|34299.8|34339.8|34290.5|1
1737632440000|2025-01-23 11:40:40|34334.8|34294.8|34328|34288|34338.7|34294.8|34328|34278.7|6
1737632460000|2025-01-23 11:41:00|34327.3|34287.3|34327.3|34287.3|34327.3|34287.3|34327.3|34287.3|0
1737632500000|2025-01-23 11:41:40|34319.8|34299.8|34327.3|34287.3|34327.3|34299.8|34319.8|34287.3|0
1737632510000|2025-01-23 11:41:50|34318|34298|34318|34298|34318|34298|34318|34298|0
1737632520000|2025-01-23 11:42:00|34319.8|34299.8|34319.8|34299.8|34327.3|34299.8|34319.8|34287.3|0
1737632550000|2025-01-23 11:42:30|||||||||1
1737632560000|2025-01-23 11:42:40|34329|34289|34329|34289|34329|34289|34329|34289|1
1737632570000|2025-01-23 11:42:50|34319.8|34299.8|34329|34289|34329|34299.8|34319.8|34289|0
1737632580000|2025-01-23 11:43:00|34318.3|34298.3|34318.3|34298.3|34318.3|34298.3|34318.3|34298.3|0
1737632590000|2025-01-23 11:43:10|34316.5|34296.5|34332|34292|34332|34297.3|34316.5|34291.2|1
1737632600000|2025-01-23 11:43:20|34332.7|34292.7|34344.1|34324.1|34355.2|34324.1|34332.7|34292.7|2
1737632610000|2025-01-23 11:43:30|34353.7|34333.7|34353|34333|34355.5|34335.5|34353|34333|0
1737632620000|2025-01-23 11:43:40|34380.9|34320.9|34383.7|34343.7|34392.3|34343.7|34380.9|34320.9|6
1737632630000|2025-01-23 11:43:50|34385.5|34345.5|34387.3|34347.3|34394|34356.5|34376.5|34334|0
1737632670000|2025-01-23 11:44:30|34397.3|34357.3|34397.3|34357.3|34397.3|34357.3|34397.3|34357.3|0
1737632680000|2025-01-23 11:44:40|34400.8|34360.8|34399.8|34359.8|34409|34374|34391.5|34349|6
1737632690000|2025-01-23 11:44:50|34414.8|34354.8|34414.8|34354.8|34414.8|34354.8|34414.8|34354.8|1
1737632700000|2025-01-23 11:45:00|34422.6|34362.6|34414.8|34374.8|34422.6|34374.8|34414.8|34362.6|3
1737632710000|2025-01-23 11:45:10|34412.3|34372.3|34413|34373|34422.3|34373|34412.3|34362.3|1
1737632720000|2025-01-23 11:45:20|34412.3|34372.3|34412.3|34372.3|34412.3|34372.3|34412.3|34372.3|0
1737632730000|2025-01-23 11:45:30|34413|34373|34413|34373|34413|34373|34413|34373|0
1737632740000|2025-01-23 11:45:40|34414.8|34374.8|34414.8|34374.8|34414.8|34374.8|34414.8|34374.8|0
1737632750000|2025-01-23 11:45:50|34417.3|34377.3|34417.3|34377.3|34417.3|34377.3|34417.3|34377.3|4
1737632760000|2025-01-23 11:46:00|34406.5|34386.5|34406.5|34386.5|34407.3|34387.3|34406.5|34386.5|0
1737632770000|2025-01-23 11:46:10|34404.8|34384.8|34422.6|34362.6|34422.6|34384.8|34404.8|34362.6|3
1737632790000|2025-01-23 11:46:30|34417.3|34357.3|34403.3|34363.3|34417.3|34363.3|34403.3|34357.3|0
1737632810000|2025-01-23 11:46:50|34401.5|34361.5|34401.5|34361.5|34401.5|34361.5|34401.5|34361.5|0
1737632830000|2025-01-23 11:47:10|34399.8|34359.8|34402.3|34342.3|34402.3|34359.8|34399.8|34340.5|2
1737632840000|2025-01-23 11:47:20|34405.8|34345.8|34393.3|34353.3|34405.8|34353.3|34393.3|34345.8|1
1737632850000|2025-01-23 11:47:30|34392.6|34352.6|34392.6|34352.6|34392.6|34352.6|34392.6|34352.6|0
1737632860000|2025-01-23 11:47:40|34387.3|34347.3|34383|34343|34387.3|34347.3|34383|34343|1
1737632870000|2025-01-23 11:47:50|34383.7|34343.7|34385.5|34345.5|34387.3|34347.3|34383|34343|2
1737632880000|2025-01-23 11:48:00|34387.3|34347.3|34383|34343|34387.3|34347.3|34383|34343|0
1737632890000|2025-01-23 11:48:10|34384|34344|34382.3|34342.3|34384|34344|34382.3|34342.3|0
1737632900000|2025-01-23 11:48:20|34373|34353|34373|34353|34373|34353|34373|34353|0
1737632910000|2025-01-23 11:48:30|34374.8|34354.8|34412.3|34352.3|34412.3|34354.8|34374.8|34345.5|2
1737632930000|2025-01-23 11:48:50|34417.3|34357.3|34417.3|34357.3|34417.3|34357.3|34417.3|34357.3|0
1737632940000|2025-01-23 11:49:00|34415.5|34355.5|34404|34344|34415.5|34364.8|34403|34344|1
1737632950000|2025-01-23 11:49:10|34405.8|34345.8|34399.7|34359.7|34409|34359.7|34396.5|34345.8|1
1737632960000|2025-01-23 11:49:20|34412.2|34352.2|34391.5|34371.5|34412.2|34371.5|34391.5|34352.2|0
1737632970000|2025-01-23 11:49:30|34389.7|34369.7|34382.2|34362.2|34389.7|34369.7|34382.2|34362.2|0
1737632990000|2025-01-23 11:49:50|34375.8|34355.8|34375.8|34355.8|34375.8|34355.8|34375.8|34355.8|1
1737633000000|2025-01-23 11:50:00|34372.2|34352.2|34359.7|34339.7|34372.2|34352.2|34359.7|34339.7|2
1737633020000|2025-01-23 11:50:20|34359|34339|34359.7|34339.7|34359.7|34339.7|34359|34339|0
1737633030000|2025-01-23 11:50:30|34357.2|34337.2|34354.7|34334.7|34359|34339|34354.7|34334.7|0
1737633040000|2025-01-23 11:50:40|34356.5|34336.5|34357.2|34337.2|34357.2|34337.2|34356.5|34336.5|0
1737633070000|2025-01-23 11:51:10|34354.7|34334.7|34359|34339|34359|34339|34354.7|34334.7|0
1737633100000|2025-01-23 11:51:40|34355.5|34335.5|34352.2|34332.2|34355.5|34335.5|34352.2|34332.2|0
1737633120000|2025-01-23 11:52:00|34351.5|34331.5|34351.5|34331.5|34351.5|34331.5|34351.5|34331.5|8
1737633130000|2025-01-23 11:52:10|34349.7|34329.7|34349.7|34329.7|34349.7|34329.7|34349.7|34329.7|1
1737633140000|2025-01-23 11:52:20|34359|34319|34359|34319|34359|34319|34359|34319|0
1737633150000|2025-01-23 11:52:30|34360.8|34320.8|34360.8|34320.8|34360.8|34320.8|34360.8|34320.8|0
1737633180000|2025-01-23 11:53:00|34357.2|34317.2|34357.2|34317.2|34357.2|34326.5|34346.5|34317.2|1
1737633200000|2025-01-23 11:53:20|34346.5|34326.5|34343.3|34323.3|34355.8|34326.5|34341.5|34315.8|1
1737633210000|2025-01-23 11:53:30|34352.2|34312.2|34352.2|34312.2|34352.2|34312.2|34352.2|34312.2|0
1737633240000|2025-01-23 11:54:00|34356.5|34316.5|34356.5|34316.5|34356.5|34316.5|34356.5|34316.5|1
1737633250000|2025-01-23 11:54:10|34358.3|34318.3|34380.8|34320.8|34380.8|34320.8|34358.3|34318.3|1
1737633280000|2025-01-23 11:54:40|34368.3|34328.3|34360.8|34320.8|34368.3|34328.3|34360.8|34320.8|1
1737633290000|2025-01-23 11:54:50|34358.3|34318.3|34361.5|34321.5|34369|34328.3|34348.3|34309|0
1737633310000|2025-01-23 11:55:10|34374|34314|34374|34314|34374|34314|34374|34314|0
1737633350000|2025-01-23 11:55:50|34363.3|34323.3|34363.3|34323.3|34363.3|34323.3|34363.3|34323.3|0
1737633360000|2025-01-23 11:56:00|34364.7|34324.7|34366.5|34326.5|34366.5|34326.5|34364.7|34324.7|0
1737633370000|2025-01-23 11:56:10|34359.7|34339.7|34363.3|34343.3|34363.3|34343.3|34359.7|34339.7|0
1737633400000|2025-01-23 11:56:40|34361.5|34341.5|34365|34325|34365|34341.5|34360.8|34325|5
1737633420000|2025-01-23 11:57:00|34359.7|34319.7|34359.7|34319.7|34359.7|34319.7|34359.7|34319.7|1
1737633450000|2025-01-23 11:57:30|34362.2|34322.2|34365.8|34325.8|34366.5|34326.5|34362.2|34322.2|2
1737633510000|2025-01-23 11:58:30|34356.5|34336.5|34369|34329|34369|34336.5|34356.5|34329|0
1737633520000|2025-01-23 11:58:40|34361.5|34341.5|34361.5|34341.5|34361.5|34341.5|34361.5|34341.5|0
1737633530000|2025-01-23 11:58:50|34365|34325|34348.3|34328.3|34365.8|34328.3|34348.3|34323.3|1
1737633540000|2025-01-23 11:59:00|34360.4|34320.4|34364|34324|34364|34324|34360.4|34320.4|1
1737633550000|2025-01-23 11:59:10|34350.8|34330.8|34310.8|34290.8|34354|34334|34310|34290|18
1737633560000|2025-01-23 11:59:20|34313.3|34293.3|34310.8|34290.8|34313.3|34293.3|34310.8|34290.8|0
1737633570000|2025-01-23 11:59:30|34313.3|34293.3|34313.3|34293.3|34313.3|34293.3|34313.3|34293.3|0
1737633580000|2025-01-23 11:59:40|34310.8|34290.8|34323.3|34303.3|34327.2|34303.3|34310.8|34287.2|3
1737633590000|2025-01-23 11:59:50|34332.5|34292.5|34323.3|34303.3|34332.5|34303.3|34323.3|34292.5|0
1737633600000|2025-01-23 12:00:00|34334|34294|34343.3|34323.3|34343.3|34323.3|34330.4|34294|3
1737633610000|2025-01-23 12:00:10|34345|34325|34347.5|34327.5|34347.5|34327.5|34345|34325|2
1737633620000|2025-01-23 12:00:20|34345.8|34325.8|34348.3|34328.3|34348.3|34328.3|34345.8|34325.8|0
1737633630000|2025-01-23 12:00:30|34350.8|34330.8|34350.8|34330.8|34350.8|34330.8|34350.8|34330.8|5
1737633640000|2025-01-23 12:00:40|34349|34329|34354|34314|34354|34329|34349|34314|9
1737633650000|2025-01-23 12:00:50|34352.2|34312.2|34345.8|34305.8|34362.2|34316.5|34332.2|34302.2|0
1737633660000|2025-01-23 12:01:00|34344.3|34304.3|34305.8|34285.8|34344.3|34308.3|34305.8|34285.8|14
1737633670000|2025-01-23 12:01:10|34304.3|34284.3|34300.8|34280.8|34305.8|34285.8|34300.8|34280.8|2
1737633680000|2025-01-23 12:01:20|34310.8|34270.8|34312.5|34272.5|34312.5|34272.5|34310.8|34270.8|1
1737633690000|2025-01-23 12:01:30|34315.8|34275.8|34320|34280|34320|34280|34315.8|34275.8|2
1737633700000|2025-01-23 12:01:40|34330.8|34270.8|34335.8|34295.8|34335.8|34295.8|34324.7|34270.8|1
1737633710000|2025-01-23 12:01:50|34338.3|34298.3|34330.8|34310.8|34340.8|34310.8|34330|34298.3|1
1737633720000|2025-01-23 12:02:00|34333.3|34313.3|34333.3|34313.3|34333.3|34313.3|34333.3|34313.3|0
1737633730000|2025-01-23 12:02:10|34330.8|34310.8|34328.3|34308.3|34330.8|34310.8|34328.3|34308.3|3
1737633740000|2025-01-23 12:02:20|34337.5|34297.5|34326.5|34306.5|34337.5|34306.5|34326.5|34297.5|0
1737633750000|2025-01-23 12:02:30|34328.3|34308.3|34328.3|34308.3|34335.8|34308.3|34328.3|34295.8|0
1737633760000|2025-01-23 12:02:40|||||||||1
1737633770000|2025-01-23 12:02:50|34330.8|34310.8|34330.8|34310.8|34330.8|34310.8|34330.8|34310.8|0
1737633780000|2025-01-23 12:03:00|34345.8|34305.8|34345.8|34305.8|34345.8|34305.8|34345.8|34305.8|1
1737633800000|2025-01-23 12:03:20|34340.8|34320.8|34338.3|34318.3|34340.8|34320.8|34338.3|34318.3|1
1737633810000|2025-01-23 12:03:30|34338.2|34318.2|34338.2|34318.2|34338.2|34318.2|34335.7|34315.7|0
1737633840000|2025-01-23 12:04:00|34347.5|34307.5|34338.2|34298.2|34347.5|34313.2|34333.2|34298.2|2
1737633850000|2025-01-23 12:04:10|34339|34299|34325|34305|34339|34305|34325|34296.5|2
1737633860000|2025-01-23 12:04:20|34323.2|34303.2|34332.2|34292.2|34332.2|34303.2|34321.5|34292.2|10
1737633920000|2025-01-23 12:05:20|34322.9|34302.9|34322.9|34302.9|34322.9|34302.9|34322.9|34302.9|0
1737633930000|2025-01-23 12:05:30|34326.5|34306.5|34324.7|34304.7|34326.5|34306.5|34324.7|34304.7|3
1737633940000|2025-01-23 12:05:40|34327.2|34287.2|34324.7|34284.7|34327.2|34287.2|34324.7|34284.7|0
1737633950000|2025-01-23 12:05:50|34327.2|34287.2|34327.2|34287.2|34327.2|34287.2|34327.2|34287.2|0
1737633990000|2025-01-23 12:06:30|34314.7|34294.7|34324|34284|34324|34294.7|34314.7|34284|1
1737634020000|2025-01-23 12:07:00|34314.7|34294.7|34315.4|34295.4|34315.4|34295.4|34314.7|34294.7|1
1737634040000|2025-01-23 12:07:20|34314.7|34294.7|34314.7|34294.7|34314.7|34294.7|34314.7|34294.7|4
1737634050000|2025-01-23 12:07:30|34310.4|34290.4|34306.5|34286.5|34310.4|34290.4|34306.5|34286.5|2
1737634060000|2025-01-23 12:07:40|34304.7|34284.7|34301.5|34281.5|34304.7|34284.7|34301.5|34281.5|5
1737634070000|2025-01-23 12:07:50|34300.7|34280.7|34297.2|34277.2|34300.7|34280.7|34297.2|34277.2|1
1737634100000|2025-01-23 12:08:20|34295.4|34275.4|34295.4|34275.4|34295.4|34275.4|34295.4|34275.4|3
1737634110000|2025-01-23 12:08:30|34297.2|34277.2|34297.2|34277.2|34297.2|34277.2|34297.2|34277.2|0
1737634120000|2025-01-23 12:08:40|34297.9|34277.9|34299.7|34279.7|34300.4|34280.4|34297.9|34277.9|7
1737634130000|2025-01-23 12:08:50|34297.9|34277.9|34297.9|34277.9|34297.9|34277.9|34297.9|34277.9|1
1737634140000|2025-01-23 12:09:00|34297.2|34277.2|34297.2|34277.2|34297.2|34277.2|34297.2|34277.2|1
1737634170000|2025-01-23 12:09:30|34295.4|34275.4|34295.4|34275.4|34295.4|34275.4|34295.4|34275.4|6
1737634180000|2025-01-23 12:09:40|||||||||3
1737634200000|2025-01-23 12:10:00|34297.2|34277.2|34299.7|34279.7|34299.7|34279.7|34295.4|34275.4|7
1737634210000|2025-01-23 12:10:10|34296.1|34276.1|34297.2|34277.2|34297.2|34277.2|34294.7|34274.7|1
1737634230000|2025-01-23 12:10:30|34292.9|34272.9|34293.6|34273.6|34293.6|34273.6|34292.9|34272.9|1
1737634240000|2025-01-23 12:10:40|34297.2|34277.2|34297.2|34277.2|34297.2|34277.2|34297.2|34277.2|0
1737634280000|2025-01-23 12:11:20|34294.7|34274.7|34292.2|34272.2|34294.7|34274.7|34292.2|34272.2|1
1737634310000|2025-01-23 12:11:50|34292.9|34272.9|34294.7|34274.7|34294.7|34274.7|34292.2|34272.2|0
1737634320000|2025-01-23 12:12:00|34296.5|34276.5|34294.7|34274.7|34297.2|34277.2|34294.7|34274.7|3
1737634330000|2025-01-23 12:12:10|34299.7|34279.7|34302.2|34282.2|34317.2|34282.2|34299.7|34277.2|1
1737634340000|2025-01-23 12:12:20|34304.7|34284.7|34315.4|34275.4|34317.2|34284.7|34304.7|34275.4|4
1737634350000|2025-01-23 12:12:30|34316.9|34276.9|34316.9|34276.9|34316.9|34276.9|34316.9|34276.9|5
1737634360000|2025-01-23 12:12:40|34320.4|34280.4|34320.4|34280.4|34320.4|34280.4|34320.4|34280.4|0
1737634370000|2025-01-23 12:12:50|34332.6|34272.6|34332.6|34272.6|34332.6|34272.6|34332.6|34272.6|1
1737634380000|2025-01-23 12:13:00|34340.4|34280.4|34349|34329|34349.8|34329|34334.7|34280.4|0
1737634390000|2025-01-23 12:13:10|34354.4|34334.4|34362.2|34322.2|34363.9|34337.9|34354.4|34321.4|2
1737634400000|2025-01-23 12:13:20|34362.9|34322.9|34363.6|34323.6|34363.6|34323.6|34362.9|34322.9|1
1737634410000|2025-01-23 12:13:30|34365.4|34325.4|34370.4|34330.4|34370.4|34330.4|34365.4|34325.4|0
1737634430000|2025-01-23 12:13:50|34372.2|34332.2|34372.2|34332.2|34372.2|34332.2|34372.2|34332.2|0
1737634440000|2025-01-23 12:14:00|34359.7|34339.7|34364.7|34344.7|34364.7|34344.7|34359.7|34339.7|2
1737634450000|2025-01-23 12:14:10|34362.2|34342.2|34370.4|34330.4|34370.4|34342.2|34362.2|34327.2|0
1737634480000|2025-01-23 12:14:40|34372.2|34332.2|34372.2|34332.2|34372.2|34332.2|34372.2|34332.2|0
1737634490000|2025-01-23 12:14:50|34359.7|34339.7|34372.2|34332.2|34372.2|34339.7|34359.7|34332.2|0
1737634500000|2025-01-23 12:15:00|34375.7|34335.7|34365.4|34345.4|34375.7|34347.2|34365.4|34335.7|7
1737634510000|2025-01-23 12:15:10|34367.2|34347.2|34373.6|34353.6|34373.6|34353.6|34367.2|34347.2|0
1737634520000|2025-01-23 12:15:20|34377.9|34357.9|34385.4|34345.4|34387.2|34357.9|34377.9|34345.4|0
1737634530000|2025-01-23 12:15:30|34374.7|34354.7|34371.4|34351.4|34374.7|34354.7|34371.4|34351.4|0
1737634540000|2025-01-23 12:15:40|34369.7|34349.7|34380.4|34340.4|34380.4|34349.7|34369.7|34340.4|0
1737634550000|2025-01-23 12:15:50|34367.9|34347.9|34372.9|34352.9|34380.4|34352.9|34367.9|34340.4|1
1737634560000|2025-01-23 12:16:00|34372.2|34352.2|34374.7|34354.7|34374.7|34354.7|34372.2|34352.2|1
1737634570000|2025-01-23 12:16:10|34375.4|34355.4|34377.2|34357.2|34377.2|34357.2|34375.4|34355.4|0
1737634580000|2025-01-23 12:16:20|34377.9|34357.9|34381.1|34361.1|34381.1|34361.1|34377.9|34357.9|3
1737634620000|2025-01-23 12:17:00|34388.6|34368.6|34402.9|34382.9|34402.9|34382.9|34388.6|34368.6|5
1737634630000|2025-01-23 12:17:10|34407.9|34387.9|34419.3|34399.3|34438.9|34399.3|34407.9|34377.9|7
1737634640000|2025-01-23 12:17:20|34422.9|34402.9|34422.2|34382.2|34433.6|34402.9|34422.2|34373.6|3
1737634650000|2025-01-23 12:17:30|34420.4|34380.4|34411.1|34391.1|34420.4|34391.1|34411.1|34378.6|1
1737634660000|2025-01-23 12:17:40|34425.4|34385.4|34418.6|34398.6|34425.4|34398.6|34418.6|34385.4|1
1737634680000|2025-01-23 12:18:00|||||||||1
1737634690000|2025-01-23 12:18:10|34421.1|34401.1|34419.3|34399.3|34424.3|34404.3|34419.3|34399.3|10
1737634710000|2025-01-23 12:18:30|34431.8|34391.8|34431.8|34391.8|34431.8|34391.8|34431.8|34391.8|2
1737634720000|2025-01-23 12:18:40|||||||||2
1737634730000|2025-01-23 12:18:50|34429.3|34409.3|34431.1|34411.1|34431.1|34411.1|34429.3|34409.3|2
1737634740000|2025-01-23 12:19:00|34441.1|34421.1|34441.1|34421.1|34441.1|34421.1|34441.1|34421.1|1
1737634750000|2025-01-23 12:19:10|34444.7|34424.7|34454.3|34434.3|34461.8|34436.8|34444.7|34421.8|13
1737634760000|2025-01-23 12:19:20|34456.1|34436.1|34473.6|34433.6|34475.4|34442.9|34456.1|34426.8|13
1737634770000|2025-01-23 12:19:30|34471.8|34431.8|34475.4|34435.4|34475.4|34442.9|34460.4|34431.8|7
1737634780000|2025-01-23 12:19:40|34462.9|34442.9|34461.1|34441.1|34462.9|34442.9|34461.1|34441.1|0
1737634790000|2025-01-23 12:19:50|34462.6|34442.6|34471.8|34431.8|34471.8|34442.6|34462.6|34431.8|6
1737634800000|2025-01-23 12:20:00|34469.3|34429.3|34457.9|34437.9|34476.8|34437.9|34457.9|34416.8|1
1737634810000|2025-01-23 12:20:10|34456.1|34436.1|34479.7|34439.7|34492.2|34441.4|34456.1|34432.2|12
1737634820000|2025-01-23 12:20:20|34478.6|34438.6|34476.8|34436.8|34478.6|34438.6|34476.8|34436.8|0
1737634830000|2025-01-23 12:20:30|34463.6|34443.6|34463.6|34443.6|34463.6|34443.6|34463.6|34443.6|5
1737634840000|2025-01-23 12:20:40|34476.8|34436.8|34481.8|34441.8|34481.8|34441.8|34476.8|34436.8|0
1737634850000|2025-01-23 12:20:50|||||||||1
1737634860000|2025-01-23 12:21:00|34469.3|34449.3|34467.6|34447.6|34469.3|34449.3|34467.6|34447.6|6
1737634880000|2025-01-23 12:21:20|34464.3|34444.3|34466.1|34446.1|34466.1|34446.1|34464.3|34444.3|2
1737634890000|2025-01-23 12:21:30|34478.3|34438.3|34476.1|34456.1|34478.3|34456.1|34470.8|34438.3|5
1737634900000|2025-01-23 12:21:40|||||||||1
1737634910000|2025-01-23 12:21:50|34473.9|34453.9|34468.6|34448.6|34473.9|34453.9|34466.8|34446.8|7
1737634920000|2025-01-23 12:22:00|34469.3|34449.3|34468.6|34448.6|34469.3|34449.3|34466.1|34446.1|1
1737634930000|2025-01-23 12:22:10|34467.9|34447.9|34461.1|34441.1|34467.9|34447.9|34461.1|34441.1|3
1737634940000|2025-01-23 12:22:20|34459.3|34439.3|34459.3|34439.3|34459.3|34439.3|34458.6|34438.6|2
1737634950000|2025-01-23 12:22:30|34458.6|34438.6|34459.3|34439.3|34459.3|34439.3|34458.6|34438.6|5
1737634960000|2025-01-23 12:22:40|34458.6|34438.6|34461.1|34441.1|34461.1|34441.1|34458.6|34438.6|1
1737634970000|2025-01-23 12:22:50|34459.3|34439.3|34461.8|34441.8|34461.8|34441.8|34459.3|34439.3|1
1737634980000|2025-01-23 12:23:00|34463.6|34443.6|34463.6|34443.6|34463.6|34443.6|34463.6|34443.6|6
1737634990000|2025-01-23 12:23:10|34464.3|34444.3|34463.6|34443.6|34464.3|34444.3|34461.8|34441.8|3
1737635020000|2025-01-23 12:23:40|34461.8|34441.8|34461.8|34441.8|34461.8|34441.8|34461.8|34441.8|3
1737635040000|2025-01-23 12:24:00|34463.6|34443.6|34463.6|34443.6|34463.6|34443.6|34463.6|34443.6|2
1737635050000|2025-01-23 12:24:10|34461.8|34441.8|34461.8|34441.8|34461.8|34441.8|34461.8|34441.8|0
1737635060000|2025-01-23 12:24:20|34459.3|34439.3|34459.3|34439.3|34459.3|34439.3|34459.3|34439.3|1
1737635070000|2025-01-23 12:24:30|34458.6|34438.6|34455.1|34435.1|34463.9|34438.6|34449.6|34421.8|9
1737635090000|2025-01-23 12:24:50|34456.8|34436.8|34456.8|34436.8|34456.8|34436.8|34456.8|34436.8|0
1737635100000|2025-01-23 12:25:00|34461.1|34441.1|34458.6|34438.6|34461.1|34441.1|34458.6|34438.6|7
1737635110000|2025-01-23 12:25:10|34459.3|34439.3|34459.3|34439.3|34459.3|34439.3|34459.3|34439.3|0
1737635130000|2025-01-23 12:25:30|34451.1|34431.1|34456.1|34436.1|34466.8|34436.1|34451.1|34423.6|4
1737635140000|2025-01-23 12:25:40|34466.8|34426.8|34457.5|34437.5|34466.8|34437.5|34457.5|34426.8|0
1737635150000|2025-01-23 12:25:50|34458.6|34438.6|34458.6|34438.6|34458.6|34438.6|34458.6|34438.6|4
1737635160000|2025-01-23 12:26:00|34456.1|34436.1|34453.6|34433.6|34456.1|34436.1|34453.6|34433.6|1
1737635170000|2025-01-23 12:26:10|34451.8|34431.8|34447.5|34427.5|34451.8|34431.8|34447.5|34427.5|3
1737635180000|2025-01-23 12:26:20|34444.3|34424.3|34438.6|34418.6|34444.3|34424.3|34438.6|34418.6|1
1737635190000|2025-01-23 12:26:30|34435|34415|34435|34415|34435|34415|34435|34415|0
1737635200000|2025-01-23 12:26:40|34433.3|34413.3|34433.3|34413.3|34433.3|34413.3|34431.5|34411.5|5
1737635210000|2025-01-23 12:26:50|34434.3|34414.3|34447.5|34427.5|34447.5|34427.5|34434.3|34414.3|3
1737635220000|2025-01-23 12:27:00|34449.3|34429.3|34449.3|34429.3|34449.3|34429.3|34449.3|34429.3|0
1737635250000|2025-01-23 12:27:30|||||||||2
1737635260000|2025-01-23 12:27:40|||||||||1
1737635270000|2025-01-23 12:27:50|34448.6|34428.6|34444.3|34424.3|34448.6|34428.6|34444.3|34424.3|3
1737635280000|2025-01-23 12:28:00|34430.4|34410.4|34426.1|34406.1|34430.4|34410.4|34426.1|34406.1|3
1737635290000|2025-01-23 12:28:10|34426.8|34406.8|34424.3|34404.3|34426.8|34406.8|34424.3|34404.3|0
1737635300000|2025-01-23 12:28:20|34426.8|34406.8|34426.1|34406.1|34426.8|34406.8|34426.1|34406.1|1
1737635310000|2025-01-23 12:28:30|34424.3|34404.3|34424.3|34404.3|34424.3|34404.3|34424.3|34404.3|0
1737635320000|2025-01-23 12:28:40|34426.8|34406.8|34438.3|34398.3|34438.3|34407.5|34426.8|34398.3|1
1737635330000|2025-01-23 12:28:50|34427.5|34407.5|34427.5|34407.5|34427.5|34407.5|34427.5|34407.5|0
1737635340000|2025-01-23 12:29:00|34429.3|34409.3|34429.3|34409.3|34429.3|34409.3|34429.3|34409.3|2
1737635360000|2025-01-23 12:29:20|34436.8|34396.8|34436.8|34396.8|34436.8|34396.8|34436.8|34396.8|1
1737635370000|2025-01-23 12:29:30|34427.5|34407.5|34431.1|34411.1|34436.8|34411.1|34427.5|34396.8|1
1737635380000|2025-01-23 12:29:40|34433.6|34413.6|34433.6|34413.6|34433.6|34413.6|34433.6|34413.6|0
1737635420000|2025-01-23 12:30:20|34434.3|34414.3|34433.6|34413.6|34434.3|34414.3|34433.6|34413.6|1
1737635430000|2025-01-23 12:30:30|34436.1|34416.1|34436.1|34416.1|34436.1|34416.1|34436.1|34416.1|1
1737635450000|2025-01-23 12:30:50|||||||||1
1737635500000|2025-01-23 12:31:40|34438.6|34418.6|34475.3|34415.3|34475.3|34426.1|34438.6|34413.6|5
1737635510000|2025-01-23 12:31:50|34461.1|34441.1|34461.1|34441.1|34461.1|34441.1|34461.1|34441.1|0
1737635520000|2025-01-23 12:32:00|34489.7|34429.7|34500.3|34440.3|34501.1|34441.1|34489.7|34429.7|2
1737635530000|2025-01-23 12:32:10|34498.6|34438.6|34486.1|34466.1|34498.6|34466.1|34486.1|34438.6|0
1737635540000|2025-01-23 12:32:20|34493.6|34473.6|34501.8|34481.8|34501.8|34481.8|34493.6|34473.6|16
1737635550000|2025-01-23 12:32:30|34504.3|34484.3|34504.3|34484.3|34504.3|34484.3|34504.3|34484.3|3
1737635560000|2025-01-23 12:32:40|34506.8|34486.8|34504.3|34484.3|34515.8|34495.8|34504.3|34471.8|12
1737635570000|2025-01-23 12:32:50|34501.8|34481.8|34492.5|34472.5|34501.8|34481.8|34492.5|34472.5|4
1737635580000|2025-01-23 12:33:00|34487.5|34467.5|34471.4|34451.4|34487.5|34467.5|34471.4|34451.4|2
1737635590000|2025-01-23 12:33:10|34469.6|34449.6|34453.6|34413.6|34469.6|34449.6|34439.3|34408.6|4
1737635600000|2025-01-23 12:33:20|34441.1|34421.1|34442.8|34422.8|34442.8|34422.8|34441.1|34421.1|2
1737635610000|2025-01-23 12:33:30|34461.1|34421.1|34468.6|34428.6|34468.6|34434.3|34452.5|34421.1|2
1737635620000|2025-01-23 12:33:40|34470.3|34430.3|34456.8|34436.8|34470.3|34438.6|34455.3|34430.3|2
1737635630000|2025-01-23 12:33:50|34477.2|34437.2|34474.3|34434.3|34477.2|34437.2|34474.3|34434.3|5
1737635640000|2025-01-23 12:34:00|34472.5|34432.5|34435.3|34415.3|34472.5|34432.5|34435.3|34415.3|3
1737635650000|2025-01-23 12:34:10|34432.8|34412.8|34431.1|34391.1|34433.6|34412.8|34421.1|34391.1|3
1737635660000|2025-01-23 12:34:20|34422.8|34402.8|34426.1|34406.1|34433.6|34406.1|34421.1|34391.8|0
1737635670000|2025-01-23 12:34:30|34435.3|34395.3|34416.1|34396.1|34435.3|34402.8|34415|34395|2
1737635680000|2025-01-23 12:34:40|34421.1|34401.1|34433.2|34413.2|34433.2|34413.2|34421.1|34401.1|4
1737635690000|2025-01-23 12:34:50|34434.9|34414.9|34460.3|34400.3|34460.3|34414.9|34434.9|34400.3|0
1737635700000|2025-01-23 12:35:00|34458.6|34398.6|34431.1|34411.1|34458.6|34411.1|34431.1|34398.6|3
1737635710000|2025-01-23 12:35:10|34429.3|34409.3|34429.3|34409.3|34429.3|34409.3|34429.3|34409.3|0
1737635730000|2025-01-23 12:35:30|34436.8|34396.8|34436.8|34396.8|34436.8|34396.8|34436.8|34396.8|0
1737635740000|2025-01-23 12:35:40|34426.1|34406.1|34428.6|34408.6|34438.6|34411.1|34426.1|34398.6|0
1737635750000|2025-01-23 12:35:50|34429.3|34409.3|34431.1|34411.1|34431.1|34411.1|34429.3|34409.3|0
1737635760000|2025-01-23 12:36:00|34428.6|34408.6|34431.1|34411.1|34431.1|34411.1|34428.6|34408.6|0
1737635770000|2025-01-23 12:36:10|34428.6|34408.6|34429.3|34409.3|34429.3|34409.3|34426.1|34406.1|4
1737635780000|2025-01-23 12:36:20|34439.3|34419.3|34441.1|34421.1|34441.1|34421.1|34439.3|34419.3|1
1737635790000|2025-01-23 12:36:30|34439.3|34419.3|34441.1|34421.1|34441.1|34421.1|34439.3|34419.3|0
1737635810000|2025-01-23 12:36:50|34439.3|34419.3|34435.3|34415.3|34439.3|34419.3|34435.3|34415.3|3
1737635820000|2025-01-23 12:37:00|34437.8|34417.8|34466.8|34406.8|34466.8|34420.3|34437.8|34405|4
1737635830000|2025-01-23 12:37:10|34457.5|34417.5|34459.3|34419.3|34459.3|34419.3|34457.5|34417.5|0
1737635840000|2025-01-23 12:37:20|34457.5|34417.5|34463.6|34423.6|34466.1|34426.1|34457.5|34417.5|4
1737635850000|2025-01-23 12:37:30|34462.8|34422.8|34438.6|34418.6|34462.8|34427.1|34438.6|34418.6|2
1737635860000|2025-01-23 12:37:40|||||||||1
1737635870000|2025-01-23 12:37:50|34436.1|34416.1|34445.3|34405.3|34445.3|34416.1|34436.1|34405.3|0
1737635880000|2025-01-23 12:38:00|34443.6|34403.6|34436.1|34416.1|34443.6|34416.1|34436.1|34403.6|0
1737635890000|2025-01-23 12:38:10|34441.4|34421.4|34476.1|34456.1|34476.1|34456.1|34441.4|34421.4|16
1737635900000|2025-01-23 12:38:20|34493.6|34453.6|34498.6|34458.6|34498.6|34458.6|34493.6|34453.6|0
1737635910000|2025-01-23 12:38:30|34493.6|34473.6|34493.6|34473.6|34493.6|34473.6|34493.6|34473.6|0
1737635940000|2025-01-23 12:39:00|34496.1|34476.1|34496.1|34476.1|34496.1|34476.1|34496.1|34476.1|2
1737635950000|2025-01-23 12:39:10|34498.6|34478.6|34498.6|34478.6|34498.6|34478.6|34498.6|34478.6|2
1737635960000|2025-01-23 12:39:20|34497.5|34477.5|34499.3|34479.3|34499.3|34479.3|34497.5|34477.5|0
1737635980000|2025-01-23 12:39:40|34498.5|34478.5|34499.3|34479.3|34499.3|34479.3|34498.5|34478.5|0
1737635990000|2025-01-23 12:39:50|34498.5|34478.5|34496.8|34476.8|34498.5|34478.5|34496.8|34476.8|2
1737636000000|2025-01-23 12:40:00|34496|34476|34508.5|34488.5|34508.5|34488.5|34496|34476|16
1737636010000|2025-01-23 12:40:10|||||||||4
1737636030000|2025-01-23 12:40:30|||||||||1
1737636040000|2025-01-23 12:40:40|34510|34490|34526.5|34486.5|34526.5|34490|34510|34483.2|3
1737636050000|2025-01-23 12:40:50|34517.2|34497.2|34527.9|34487.9|34527.9|34497.2|34517.2|34487.9|2
1737636060000|2025-01-23 12:41:00|34520.4|34500.4|34522.2|34502.2|34527.9|34502.2|34520.4|34487.9|9
1737636070000|2025-01-23 12:41:10|34523.6|34503.6|34525.7|34505.7|34525.7|34505.7|34522.9|34502.9|28
1737636080000|2025-01-23 12:41:20|34525|34505|34520.7|34500.7|34527.5|34507.5|34520.7|34500.7|1
1737636090000|2025-01-23 12:41:30|34528.2|34488.2|34527.2|34507.2|34528.2|34507.2|34522.5|34488.2|6
1737636100000|2025-01-23 12:41:40|34534.3|34514.3|34557.5|34537.5|34557.5|34537.5|34534.3|34514.3|6
1737636110000|2025-01-23 12:41:50|34576|34556|34563.5|34543.5|34576|34556|34563.5|34543.5|23
1737636120000|2025-01-23 12:42:00|34560|34540|34557.5|34537.5|34578.2|34547.5|34557.5|34536.8|9
1737636130000|2025-01-23 12:42:10|34555|34535|34545.7|34525.7|34555|34535|34545.7|34525.7|5
1737636140000|2025-01-23 12:42:20|34547.5|34527.5|34561.8|34521.8|34561.8|34530.7|34547.5|34520|10
1737636150000|2025-01-23 12:42:30|34552.5|34532.5|34562.5|34542.5|34573.2|34542.5|34552.5|34526.8|3
1737636160000|2025-01-23 12:42:40|34573.2|34533.2|34566.8|34546.8|34576.8|34547.5|34562.5|34530|0
1737636170000|2025-01-23 12:42:50|||||||||2
1737636180000|2025-01-23 12:43:00|34566|34546|34562.5|34542.5|34566|34546|34562.5|34542.5|0
1737636190000|2025-01-23 12:43:10|34571.8|34531.8|34582.5|34542.5|34582.5|34551|34567.5|34531.8|7
1737636200000|2025-01-23 12:43:20|34586|34546|34578.5|34538.5|34586|34554.3|34569.3|34537.8|16
1737636210000|2025-01-23 12:43:30|34566|34546|34567.8|34547.8|34567.8|34547.8|34566|34546|0
1737636220000|2025-01-23 12:43:40|34566|34546|34566.8|34546.8|34566.8|34546.8|34566|34546|0
1737636260000|2025-01-23 12:44:20|34567.5|34547.5|34568.5|34548.5|34571|34551|34567.5|34547.5|2
1737636280000|2025-01-23 12:44:40|||||||||2
1737636290000|2025-01-23 12:44:50|34566.8|34546.8|34572.8|34552.8|34572.8|34552.8|34566.8|34546.8|2
1737636300000|2025-01-23 12:45:00|34576.8|34556.8|34590|34550|34590|34562.5|34576.8|34550|3
1737636310000|2025-01-23 12:45:10|34581.8|34541.8|34565|34545|34581.8|34545|34565|34541.8|8
1737636320000|2025-01-23 12:45:20|34562.5|34542.5|34562.5|34542.5|34562.5|34542.5|34562.5|34542.5|10
1737636330000|2025-01-23 12:45:30|34560.7|34540.7|34557.5|34537.5|34562.5|34542.5|34557.5|34537.5|2
1737636340000|2025-01-23 12:45:40|34555.7|34535.7|34565|34525|34565|34535.7|34555.7|34523.2|2
1737636350000|2025-01-23 12:45:50|34568.2|34528.2|34570|34530|34570|34540.7|34560.7|34528.2|1
1737636360000|2025-01-23 12:46:00|34568.2|34528.2|34556.8|34536.8|34568.2|34539.3|34556.8|34528.2|0
1737636370000|2025-01-23 12:46:10|34555|34535|34555|34535|34555|34535|34555|34535|0
1737636380000|2025-01-23 12:46:20|34554.3|34534.3|34554.3|34534.3|34554.3|34534.3|34554.3|34534.3|0
1737636410000|2025-01-23 12:46:50|34552.8|34532.8|34550.3|34530.3|34553.5|34533.5|34550.3|34530.3|3
1737636420000|2025-01-23 12:47:00|34548.5|34528.5|34555.3|34515.3|34555.3|34528.5|34548.5|34515.3|30
1737636430000|2025-01-23 12:47:10|34557.1|34517.1|34579.3|34519.3|34579.3|34532.8|34552.8|34516.8|4
1737636440000|2025-01-23 12:47:20|34549.3|34529.3|34549.3|34529.3|34549.3|34529.3|34549.3|34529.3|3
1737636450000|2025-01-23 12:47:30|34545.7|34525.7|34548.2|34508.2|34548.2|34525.7|34540.7|34508.2|2
1737636460000|2025-01-23 12:47:40|34545.7|34505.7|34534.3|34514.3|34546.4|34514.3|34534.3|34505|0
1737636470000|2025-01-23 12:47:50|34543.2|34503.2|34532.5|34512.5|34543.2|34512.5|34532.5|34503.2|4
1737636480000|2025-01-23 12:48:00|34530.7|34510.7|34527.5|34507.5|34530.7|34510.7|34525.7|34505.7|2
1737636490000|2025-01-23 12:48:10|34525.7|34505.7|34517.5|34497.5|34525.7|34505.7|34517.5|34497.5|18
1737636500000|2025-01-23 12:48:20|34515.7|34495.7|34512.5|34492.5|34515.7|34495.7|34512.5|34492.5|12
1737636510000|2025-01-23 12:48:30|34510.7|34490.7|34508.9|34488.9|34510.7|34490.7|34508.9|34488.9|6
1737636520000|2025-01-23 12:48:40|34510.7|34490.7|34504.2|34484.2|34510.7|34490.7|34504.2|34484.2|16
1737636530000|2025-01-23 12:48:50|34502.5|34482.5|34497.5|34477.5|34502.5|34482.5|34497.5|34477.5|1
1737636540000|2025-01-23 12:49:00|34506.7|34466.7|34506.7|34466.7|34506.7|34466.7|34506.7|34466.7|0
1737636550000|2025-01-23 12:49:10|34497.5|34477.5|34497.5|34477.5|34497.5|34477.5|34497.5|34477.5|0
1737636560000|2025-01-23 12:49:20|34499.2|34479.2|34495|34475|34499.2|34479.2|34495|34475|2
1737636570000|2025-01-23 12:49:30|34483.2|34463.2|34483.9|34423.9|34483.9|34463.2|34480.7|34420.7|9
1737636580000|2025-01-23 12:49:40|34484.7|34424.7|34471.7|34431.7|34484.7|34431.7|34471.7|34424.7|2
1737636590000|2025-01-23 12:49:50|34455.7|34435.7|34443.2|34403.2|34455.7|34435.7|34439.7|34403.2|11
1737636600000|2025-01-23 12:50:00|34430|34410|34427.5|34407.5|34430|34410|34427.5|34407.5|1
1737636610000|2025-01-23 12:50:10|34422.5|34402.5|34434.2|34374.2|34434.2|34402.5|34422.5|34374.2|1
1737636620000|2025-01-23 12:50:20|34411.3|34391.3|34412.2|34392.2|34412.2|34392.2|34394.2|34371.7|8
1737636630000|2025-01-23 12:50:30|34417.5|34397.5|34417.5|34397.5|34417.5|34397.5|34417.5|34397.5|0
1737636640000|2025-01-23 12:50:40|34416.7|34396.7|34407.8|34387.8|34423.5|34396.7|34407.8|34382.8|0
1737636650000|2025-01-23 12:50:50|34406|34386|34410.3|34390.3|34410.3|34390.3|34406|34386|1
1737636660000|2025-01-23 12:51:00|34414.2|34394.2|34426.7|34406.7|34426.7|34406.7|34414.2|34394.2|4
1737636670000|2025-01-23 12:51:10|34429.2|34409.2|34429.2|34409.2|34429.2|34409.2|34429.2|34409.2|0
1737636680000|2025-01-23 12:51:20|34430|34410|34431.7|34391.7|34446.7|34423.2|34430|34391.7|13
1737636690000|2025-01-23 12:51:30|34430|34390|34419.2|34399.2|34430|34399.2|34419.2|34390|0
1737636700000|2025-01-23 12:51:40|34417.5|34397.5|34423.2|34383.2|34423.2|34397.5|34412.5|34383.2|4
1737636710000|2025-01-23 12:51:50|34417.5|34397.5|34417.5|34397.5|34417.5|34397.5|34417.5|34397.5|2
1737636720000|2025-01-23 12:52:00|34415.7|34395.7|34390.7|34370.7|34423.2|34395.7|34390.7|34353.2|4
1737636730000|2025-01-23 12:52:10|34400|34360|34387.5|34367.5|34400|34367.5|34387.5|34360|4
1737636740000|2025-01-23 12:52:20|34383.9|34363.9|34385|34345|34386.7|34363.9|34382.5|34345|4
1737636750000|2025-01-23 12:52:30|34391.7|34331.7|34373.9|34353.9|34391.7|34353.9|34373.9|34331.7|7
1737636760000|2025-01-23 12:52:40|34372.1|34352.1|34370.7|34350.7|34372.1|34352.1|34370.7|34350.7|12
1737636770000|2025-01-23 12:52:50|34379.2|34339.2|34371|34351|34381.7|34351|34371|34339.2|2
1737636780000|2025-01-23 12:53:00|34370.3|34350.3|34378.2|34338.2|34382.5|34350.3|34367.5|34338.2|7
1737636790000|2025-01-23 12:53:10|34380|34340|34380|34340|34381.7|34341.7|34380|34340|0
1737636800000|2025-01-23 12:53:20|34382.5|34342.5|34362.5|34342.5|34395|34355|34362.5|34338.6|12
1737636820000|2025-01-23 12:53:40|34355|34335|34355|34335|34355|34335|34355|34335|1
1737636830000|2025-01-23 12:53:50|34357.5|34337.5|34347.5|34327.5|34368.2|34337.5|34347.5|34327.5|16
1737636840000|2025-01-23 12:54:00|34355|34315|34365|34325|34365|34325|34344.2|34315|9
1737636850000|2025-01-23 12:54:10|34352.5|34332.5|34351|34331|34352.5|34332.5|34351|34331|1
1737636860000|2025-01-23 12:54:20|34347.5|34327.5|34358.5|34318.5|34358.5|34328.5|34346.7|34318.5|6
1737636870000|2025-01-23 12:54:30|34355|34315|34375.7|34355.7|34383.2|34355.7|34345.7|34315|13
1737636880000|2025-01-23 12:54:40|34378.2|34358.2|34402.5|34362.5|34405.7|34365.7|34378.2|34355.4|8
1737636890000|2025-01-23 12:54:50|34387.5|34367.5|34403.2|34363.2|34403.2|34367.5|34387.5|34363.2|0
1737636900000|2025-01-23 12:55:00|34405|34365|34373.2|34353.2|34405|34372.5|34372.5|34352.5|3
1737636910000|2025-01-23 12:55:10|34371.4|34351.4|34370.7|34350.7|34371.4|34351.4|34370.7|34350.7|0
1737636920000|2025-01-23 12:55:20|34365.7|34345.7|34365.7|34345.7|34365.7|34345.7|34365.7|34345.7|1
1737636940000|2025-01-23 12:55:40|34371.4|34331.4|34360.7|34340.7|34371.4|34340.7|34360.7|34331.4|2
1737636950000|2025-01-23 12:55:50|34368.2|34328.2|34367.5|34327.5|34368.2|34328.2|34367.5|34327.5|0
1737636960000|2025-01-23 12:56:00|34365.7|34325.7|34351.7|34331.7|34365.7|34332.5|34351.7|34325.7|0
1737636970000|2025-01-23 12:56:10|34350|34330|34350|34330|34350|34330|34350|34330|0
1737636980000|2025-01-23 12:56:20|34352.5|34332.5|34350|34330|34352.5|34332.5|34350|34330|2
1737636990000|2025-01-23 12:56:30|34347.5|34327.5|34345|34325|34347.5|34327.5|34345|34325|1
1737637000000|2025-01-23 12:56:40|34347.5|34327.5|34347.5|34327.5|34347.5|34327.5|34347.5|34327.5|3
1737637010000|2025-01-23 12:56:50|34347.4|34327.4|34342.4|34322.4|34347.4|34327.4|34342.4|34322.4|0
1737637020000|2025-01-23 12:57:00|34339.9|34319.9|34338.2|34318.2|34339.9|34319.9|34337.4|34317.4|1
1737637030000|2025-01-23 12:57:10|34339.9|34319.9|34349.2|34329.2|34349.2|34329.2|34339.9|34319.9|16
1737637050000|2025-01-23 12:57:30|34351|34331|34368.2|34328.2|34368.2|34336.4|34350.7|34321.4|4
1737637060000|2025-01-23 12:57:40|34366.4|34326.4|34355.7|34335.7|34366.4|34335.7|34355.7|34326.4|0
1737637070000|2025-01-23 12:57:50|34356.4|34336.4|34361.4|34341.4|34368.2|34341.4|34355.7|34328.2|1
1737637080000|2025-01-23 12:58:00|34363.2|34343.2|34358.9|34338.9|34363.2|34343.2|34358.9|34338.9|3
1737637100000|2025-01-23 12:58:20|34366.4|34326.4|34365.7|34325.7|34366.4|34326.4|34365.7|34325.7|1
1737637110000|2025-01-23 12:58:30|34380|34340|34391.4|34351.4|34391.4|34351.4|34380|34340|10
1737637120000|2025-01-23 12:58:40|34392.1|34352.1|34396.4|34356.4|34401.4|34361.4|34392.1|34352.1|0
1737637130000|2025-01-23 12:58:50|34388.9|34368.9|34386.4|34366.4|34388.9|34368.9|34386.4|34366.4|3
1737637140000|2025-01-23 12:59:00|34388.9|34368.9|34386.4|34366.4|34388.9|34368.9|34386.4|34366.4|1
1737637160000|2025-01-23 12:59:20|34383.9|34363.9|34393.2|34333.2|34394.9|34363.9|34383.9|34333.2|6
1737637170000|2025-01-23 12:59:30|34359.9|34339.9|34359.9|34339.9|34359.9|34339.9|34359.9|34339.9|1
1737637180000|2025-01-23 12:59:40|||||||||2
1737637200000|2025-01-23 13:00:00|34361|34341|34325.7|34305.7|34376.7|34343.9|34325.7|34305.7|29
1737637210000|2025-01-23 13:00:10|34324.2|34304.2|34355.7|34335.7|34355.7|34335.7|34316.7|34294.9|15
1737637220000|2025-01-23 13:00:20|34354.9|34334.9|34367.4|34347.4|34369.9|34349.9|34354.9|34334.9|7
1737637230000|2025-01-23 13:00:30|34364.2|34344.2|34364.2|34344.2|34364.2|34344.2|34364.2|34344.2|2
1737637240000|2025-01-23 13:00:40|34376.7|34336.7|34394.9|34374.9|34394.9|34374.9|34369.9|34336.7|12
1737637250000|2025-01-23 13:00:50|34396.7|34376.7|34399.9|34379.9|34399.9|34379.9|34396.7|34376.7|6
1737637260000|2025-01-23 13:01:00|34402.8|34382.8|34419.9|34399.9|34421.4|34401.4|34402.8|34382.8|6
1737637280000|2025-01-23 13:01:20|34420.7|34400.7|34429.2|34409.2|34429.2|34409.2|34420.7|34400.7|5
1737637290000|2025-01-23 13:01:30|34427.4|34407.4|34452.4|34432.4|34452.4|34432.4|34427.4|34407.4|9
1737637310000|2025-01-23 13:01:50|34454.9|34434.9|34454.9|34434.9|34454.9|34434.9|34454.9|34434.9|1
1737637320000|2025-01-23 13:02:00|34451.7|34431.7|34446|34426|34453.5|34431.7|34446|34408.2|10
1737637330000|2025-01-23 13:02:10|34442.4|34422.4|34444.2|34424.2|34449.2|34429.2|34442.4|34422.4|4
1737637340000|2025-01-23 13:02:20|34453.5|34413.5|34456.4|34416.4|34456.4|34424.9|34444.2|34411.7|13
1737637350000|2025-01-23 13:02:30|34458.2|34418.2|34461.7|34421.7|34461.7|34427.4|34447.4|34418.2|2
1737637360000|2025-01-23 13:02:40|34452.4|34432.4|34457.4|34437.4|34457.4|34437.4|34452.4|34432.4|3
1737637370000|2025-01-23 13:02:50|34472.4|34432.4|34459.9|34419.9|34484.9|34452.4|34459.9|34419.9|14
1737637380000|2025-01-23 13:03:00|34449.2|34429.2|34444.2|34424.2|34449.2|34429.2|34444.2|34424.2|1
1737637390000|2025-01-23 13:03:10|34441.7|34421.7|34457.4|34417.4|34457.4|34424.2|34441.7|34413.2|2
1737637400000|2025-01-23 13:03:20|34450.7|34430.7|34452.4|34432.4|34457.4|34437.4|34450.7|34430.7|0
1737637410000|2025-01-23 13:03:30|34463.2|34423.2|34452.4|34432.4|34463.2|34432.4|34452.4|34423.2|0
1737637420000|2025-01-23 13:03:40|34457.4|34417.4|34456.7|34416.7|34459.2|34426|34446|34416.7|2
1737637430000|2025-01-23 13:03:50|34459.2|34419.2|34459.2|34419.2|34459.2|34419.2|34459.2|34419.2|0
1737637440000|2025-01-23 13:04:00|34458.5|34418.5|34447.4|34427.4|34458.5|34427.4|34447.4|34418.5|1
1737637450000|2025-01-23 13:04:10|34444.9|34424.9|34431|34411|34444.9|34424.9|34431|34411|8
1737637460000|2025-01-23 13:04:20|34429.2|34409.2|34422.4|34402.4|34429.2|34409.2|34422.4|34402.4|3
1737637470000|2025-01-23 13:04:30|34419.2|34399.2|34411|34391|34419.2|34399.2|34411|34391|15
1737637480000|2025-01-23 13:04:40|34409.2|34389.2|34409.2|34389.2|34409.2|34389.2|34406.7|34386.7|1
1737637490000|2025-01-23 13:04:50|34408.5|34388.5|34396|34376|34408.5|34388.5|34388.5|34368.5|9
1737637500000|2025-01-23 13:05:00|34393.5|34373.5|34388.5|34368.5|34393.5|34373.5|34388.5|34368.5|2
1737637510000|2025-01-23 13:05:10|34390.7|34370.7|34398.5|34378.5|34398.5|34378.5|34390.7|34370.7|9
1737637520000|2025-01-23 13:05:20|34399.2|34379.2|34398.5|34378.5|34403.5|34383.5|34398.5|34378.5|1
1737637530000|2025-01-23 13:05:30|34399.2|34379.2|34401|34381|34401|34381|34399.2|34379.2|9
1737637540000|2025-01-23 13:05:40|34403.5|34383.5|34408.5|34388.5|34408.5|34388.5|34403.5|34383.5|1
1737637550000|2025-01-23 13:05:50|34409.9|34389.9|34413.5|34393.5|34417|34397|34409.9|34389.9|11
1737637560000|2025-01-23 13:06:00|34422|34382|34416|34396|34428.1|34398.1|34416|34380.2|17
1737637570000|2025-01-23 13:06:10|34411|34391|34411|34391|34411|34391|34411|34391|5
1737637580000|2025-01-23 13:06:20|34408.5|34388.5|34405.6|34385.6|34417|34388.5|34405.6|34377|0
1737637590000|2025-01-23 13:06:30|34403.8|34383.8|34386.7|34366.7|34403.8|34383.8|34386.7|34366.7|7
1737637600000|2025-01-23 13:06:40|34386|34366|34385.2|34365.2|34386|34366|34385.2|34365.2|4
1737637610000|2025-01-23 13:06:50|34386|34366|34386|34366|34386|34366|34386|34366|0
1737637620000|2025-01-23 13:07:00|34383.5|34363.5|34383.5|34363.5|34392.7|34372.7|34382.7|34362.7|13
1737637640000|2025-01-23 13:07:20|34376.6|34356.6|34357.7|34337.7|34385.9|34356.6|34357.7|34328.8|7
1737637650000|2025-01-23 13:07:30|34353.5|34333.5|34354.5|34334.5|34354.5|34334.5|34353.5|34333.5|0
1737637660000|2025-01-23 13:07:40|34352.7|34332.7|34349.5|34329.5|34352.7|34332.7|34349.5|34329.5|4
1737637670000|2025-01-23 13:07:50|34347.7|34327.7|34345.2|34325.2|34347.7|34327.7|34345.2|34325.2|1
1737637680000|2025-01-23 13:08:00|34344.5|34324.5|34343.8|34323.8|34344.5|34324.5|34342|34322|3
1737637690000|2025-01-23 13:08:10|34342|34322|34337.7|34317.7|34343.8|34323.8|34337.7|34317.7|4
1737637700000|2025-01-23 13:08:20|34334.5|34314.5|34313.8|34293.8|34334.5|34314.5|34313.8|34293.8|25
1737637710000|2025-01-23 13:08:30|34310.2|34290.2|34317|34297|34317|34297|34310.2|34290.2|5
1737637720000|2025-01-23 13:08:40|34319.5|34299.5|34298.8|34278.8|34319.5|34299.5|34296.3|34276.3|8
1737637730000|2025-01-23 13:08:50|34296.6|34276.6|34290.6|34270.6|34297.3|34277.3|34284.5|34264.5|50
1737637740000|2025-01-23 13:09:00|34288.8|34268.8|34265.9|34245.9|34288.8|34268.8|34265.9|34245.9|9
1737637750000|2025-01-23 13:09:10|34269.1|34249.1|34283.1|34263.1|34283.1|34263.1|34269.1|34242.3|5
1737637760000|2025-01-23 13:09:20|34288.1|34268.1|34293.8|34273.8|34293.8|34273.8|34288.1|34268.1|2
1737637770000|2025-01-23 13:09:30|34293|34273|34283|34263|34293|34273|34283|34263|3
1737637780000|2025-01-23 13:09:40|34278|34258|34278|34258|34278|34258|34278|34258|8
1737637790000|2025-01-23 13:09:50|34280.5|34260.5|34281.3|34261.3|34281.3|34261.3|34280.5|34260.5|1
1737637800000|2025-01-23 13:10:00|34283|34263|34278|34258|34283|34263|34278|34258|26
1737637810000|2025-01-23 13:10:10|34266.6|34246.6|34263|34243|34266.6|34246.6|34263|34243|3
1737637830000|2025-01-23 13:10:30|34262.3|34242.3|34238|34218|34262.3|34242.3|34238|34218|22
1737637840000|2025-01-23 13:10:40|34236.3|34216.3|34255.5|34235.5|34255.5|34235.5|34236.3|34216.3|9
1737637850000|2025-01-23 13:10:50|34256.3|34236.3|34264.8|34244.8|34264.8|34244.8|34256.3|34236.3|6
1737637860000|2025-01-23 13:11:00|34263|34243|34264.8|34244.8|34264.8|34244.8|34263|34243|10
1737637870000|2025-01-23 13:11:10|34280.5|34240.5|34277.3|34257.3|34280.5|34257.3|34271.3|34240.5|5
1737637880000|2025-01-23 13:11:20|34278|34258|34280.5|34260.5|34280.5|34260.5|34276.3|34256.3|0
1737637890000|2025-01-23 13:11:30|34292|34252|34280.5|34260.5|34292|34260.5|34280.5|34252|5
1737637900000|2025-01-23 13:11:40|34282.3|34262.3|34283|34263|34285.9|34265.9|34282.3|34262.3|17
1737637910000|2025-01-23 13:11:50|34282.3|34262.3|34282.3|34262.3|34282.3|34262.3|34282.3|34262.3|6
1737637920000|2025-01-23 13:12:00|34281.6|34261.6|34283|34263|34283|34263|34279.1|34259.1|23
1737637930000|2025-01-23 13:12:10|34283.8|34263.8|34346.3|34326.3|34346.3|34326.3|34283.8|34263.8|18
1737637940000|2025-01-23 13:12:20|34348|34328|34349.4|34309.4|34364.4|34328|34348|34304.4|7
1737637950000|2025-01-23 13:12:30|34334.8|34314.8|34378.4|34318.4|34378.4|34334.8|34334.8|34314.8|19
1737637960000|2025-01-23 13:12:40|34379.8|34359.8|34383|34363|34392.3|34363|34379.8|34352.3|0
1737637970000|2025-01-23 13:12:50|34382.3|34362.3|34380.9|34340.9|34382.6|34362.3|34380.9|34340.9|3
1737637980000|2025-01-23 13:13:00|34375.5|34335.5|34357.3|34337.3|34375.5|34344.8|34357.3|34335.5|8
1737637990000|2025-01-23 13:13:10|34361.6|34321.6|34348.4|34328.4|34361.6|34330.1|34348.4|34321.6|5
1737638000000|2025-01-23 13:13:20|34357.6|34317.6|34342.3|34322.3|34357.6|34328.4|34342.3|34317.6|4
1737638010000|2025-01-23 13:13:30|34344.8|34324.8|34358|34338|34358|34338|34344.8|34324.8|5
1737638020000|2025-01-23 13:13:40|34359.8|34339.8|34352.3|34312.3|34364.1|34339.8|34341.6|34312.3|2
1737638030000|2025-01-23 13:13:50|34346.6|34326.6|34347.3|34327.3|34347.3|34327.3|34346.6|34326.6|3
1737638040000|2025-01-23 13:14:00|34349.8|34329.8|34351.6|34331.6|34351.6|34331.6|34349.8|34329.8|0
1737638050000|2025-01-23 13:14:10|34352.3|34332.3|34356.6|34336.6|34356.6|34336.6|34352.3|34332.3|1
1737638060000|2025-01-23 13:14:20|34357.3|34337.3|34358|34338|34358|34338|34357.3|34337.3|2
1737638070000|2025-01-23 13:14:30|34361.6|34341.6|34359.1|34339.1|34361.6|34341.6|34359.1|34339.1|2
1737638080000|2025-01-23 13:14:40|34359.8|34339.8|34355.9|34335.9|34359.8|34339.8|34355.9|34335.9|4
1737638090000|2025-01-23 13:14:50|34353.4|34333.4|34336.6|34316.6|34353.4|34333.4|34336.6|34316.6|3
1737638100000|2025-01-23 13:15:00|34337.3|34317.3|34339.8|34319.8|34340.5|34320.5|34337.3|34317.3|7
1737638110000|2025-01-23 13:15:10|34343.4|34323.4|34357.3|34337.3|34357.3|34337.3|34343.4|34323.4|6
1737638120000|2025-01-23 13:15:20|34349.1|34329.1|34352.3|34332.3|34352.3|34332.3|34349.1|34329.1|10
1737638130000|2025-01-23 13:15:30|34354.1|34334.1|34356.6|34336.6|34356.6|34336.6|34354.1|34334.1|1
1737638140000|2025-01-23 13:15:40|34354.1|34334.1|34316.6|34296.6|34354.1|34334.1|34316.6|34288|2
1737638150000|2025-01-23 13:15:50|34313|34293|34316.6|34296.6|34316.6|34296.6|34313|34293|2
1737638160000|2025-01-23 13:16:00|34319.8|34299.8|34334.1|34314.1|34334.1|34314.1|34319.8|34299.8|2
1737638170000|2025-01-23 13:16:10|34345.5|34305.5|34341.6|34321.6|34349.1|34321.6|34336.6|34305.5|2
1737638180000|2025-01-23 13:16:20|34339.1|34319.1|34342.6|34302.6|34346.2|34319.1|34338.3|34302.6|3
1737638190000|2025-01-23 13:16:30|34345.8|34305.8|34329.1|34309.1|34345.8|34315.1|34329.1|34305.8|1
1737638200000|2025-01-23 13:16:40|34320.5|34300.5|34301.6|34281.6|34320.5|34300.5|34301.6|34278.3|7
1737638210000|2025-01-23 13:16:50|34295.8|34275.8|34271.6|34251.6|34295.8|34275.8|34271.6|34244.1|3
1737638220000|2025-01-23 13:17:00|34274.8|34254.8|34277.3|34257.3|34277.3|34257.3|34274.1|34254.1|14
1737638230000|2025-01-23 13:17:10|34275.8|34255.8|34277.3|34257.3|34277.3|34257.3|34274.8|34254.8|5
1737638240000|2025-01-23 13:17:20|34275.8|34255.8|34275.8|34255.8|34275.8|34255.8|34275.8|34255.8|0
1737638250000|2025-01-23 13:17:30|34274.1|34254.1|34274.1|34254.1|34276.6|34256.6|34274.1|34254.1|2
1737638260000|2025-01-23 13:17:40|34272.3|34252.3|34272.3|34252.3|34272.3|34252.3|34272.3|34252.3|3
1737638270000|2025-01-23 13:17:50|34271.6|34251.6|34267.3|34227.3|34279.1|34254.1|34267.3|34227.3|3
1737638280000|2025-01-23 13:18:00|34256.6|34236.6|34254.8|34234.8|34256.6|34236.6|34254.8|34234.8|4
1737638290000|2025-01-23 13:18:10|34254.1|34234.1|34246.6|34226.6|34254.1|34234.1|34246.6|34226.6|4
1737638300000|2025-01-23 13:18:20|34236.6|34216.6|34219.8|34199.8|34236.6|34216.6|34216.6|34196.6|11
1737638310000|2025-01-23 13:18:30|34220.5|34200.5|34219.8|34199.8|34220.5|34200.5|34219.8|34199.8|0
1737638330000|2025-01-23 13:18:50|34240.2|34200.2|34242.3|34222.3|34247.3|34222.3|34240.2|34200.2|11
1737638340000|2025-01-23 13:19:00|34244.1|34224.1|34246.6|34226.6|34246.6|34226.6|34244.1|34224.1|1
1737638350000|2025-01-23 13:19:10|34245.8|34225.8|34249.8|34229.8|34249.8|34229.8|34245.8|34225.8|1
1737638360000|2025-01-23 13:19:20|34250.5|34230.5|34254.8|34234.8|34254.8|34234.8|34250.5|34230.5|7
1737638370000|2025-01-23 13:19:30|34253.3|34233.3|34246.6|34226.6|34253.3|34233.3|34246.6|34226.6|1
1737638380000|2025-01-23 13:19:40|34247.3|34227.3|34241.6|34221.6|34247.3|34227.3|34241.6|34221.6|3
1737638400000|2025-01-23 13:20:00|34239.1|34219.1|34239.1|34219.1|34239.1|34219.1|34239.1|34219.1|1
1737638410000|2025-01-23 13:20:10|34238.3|34218.3|34244.1|34204.1|34244.1|34219.1|34236.6|34204.1|4
1737638420000|2025-01-23 13:20:20|34245.8|34205.8|34233.7|34213.7|34245.8|34213.7|34233.7|34205.8|1
1737638430000|2025-01-23 13:20:30|34237.3|34217.3|34238|34218|34238|34218|34234.8|34214.8|1
1737638440000|2025-01-23 13:20:40|34241.6|34221.6|34241.6|34221.6|34252.3|34221.6|34241.6|34212.3|1
1737638450000|2025-01-23 13:20:50|34252.3|34212.3|34246.6|34226.6|34252.3|34226.6|34246.6|34212.3|9
1737638460000|2025-01-23 13:21:00|34244.1|34224.1|34244.1|34224.1|34244.1|34224.1|34244.1|34224.1|0
1737638480000|2025-01-23 13:21:20|||||||||1
1737638490000|2025-01-23 13:21:30|34242.3|34222.3|34236.6|34216.6|34242.3|34222.3|34236.6|34216.6|5
1737638510000|2025-01-23 13:21:50|34245.8|34205.8|34245.8|34205.8|34245.8|34205.8|34245.8|34205.8|0
1737638520000|2025-01-23 13:22:00|34236.6|34216.6|34229.1|34209.1|34236.6|34216.6|34229.1|34209.1|3
1737638530000|2025-01-23 13:22:10|34231.6|34211.6|34229.1|34209.1|34231.6|34211.6|34229.1|34209.1|6
1737638540000|2025-01-23 13:22:20|34232.3|34192.3|34214.8|34194.8|34232.3|34199.1|34214.8|34192.3|3
1737638560000|2025-01-23 13:22:40|34204.1|34184.1|34196.6|34176.6|34204.1|34184.1|34191.6|34171.6|12
1737638570000|2025-01-23 13:22:50|34199.8|34179.8|34189.1|34149.1|34199.8|34179.8|34189.1|34149.1|3
1737638580000|2025-01-23 13:23:00|34186.6|34166.6|34186.6|34166.6|34199.1|34169.1|34184.1|34159.1|10
1737638590000|2025-01-23 13:23:10|34191.6|34171.6|34189.1|34169.1|34194.1|34174.1|34189.1|34169.1|3
1737638600000|2025-01-23 13:23:20|34189.8|34169.8|34194.1|34174.1|34194.1|34174.1|34189.8|34169.8|0
1737638610000|2025-01-23 13:23:30|34192.3|34172.3|34184.4|34164.4|34192.3|34172.3|34184.4|34164.4|14
1737638620000|2025-01-23 13:23:40|34181.9|34161.9|34181.9|34161.9|34181.9|34161.9|34181.9|34161.9|0
1737638630000|2025-01-23 13:23:50|34180.8|34160.8|34175.8|34155.8|34180.8|34160.8|34175.8|34155.8|1
1737638640000|2025-01-23 13:24:00|34172.3|34152.3|34141.9|34101.9|34172.3|34152.3|34121.6|34083.7|7
1737638650000|2025-01-23 13:24:10|34154.4|34094.4|34125.5|34105.5|34154.4|34108|34125.5|34094.4|5
1737638660000|2025-01-23 13:24:20|34124.8|34104.8|34125.5|34105.5|34128.7|34105.5|34107.3|34087.3|5
1737638670000|2025-01-23 13:24:30|34126.2|34106.2|34124.1|34104.1|34133|34113|34124.1|34104.1|10
1737638680000|2025-01-23 13:24:40|34148|34108|34158.7|34138.7|34158.7|34138.7|34138|34108|6
1737638690000|2025-01-23 13:24:50|34160.5|34140.5|34163.7|34143.7|34163.7|34143.7|34160.5|34140.5|1
1737638700000|2025-01-23 13:25:00|34164.5|34144.5|34132.3|34112.3|34165.2|34145.2|34130.5|34102|18
1737638710000|2025-01-23 13:25:10|34133|34113|34128|34088|34155.5|34115.5|34124.8|34088|8
1737638730000|2025-01-23 13:25:30|34126.2|34086.2|34135.5|34075.5|34135.5|34086.2|34126.2|34075.5|1
1737638740000|2025-01-23 13:25:40|34126.2|34086.2|34129.8|34089.8|34129.8|34089.8|34126.2|34086.2|3
1737638750000|2025-01-23 13:25:50|34130.5|34090.5|34115.8|34095.8|34130.5|34095.8|34115.8|34090.5|2
1737638760000|2025-01-23 13:26:00|34115.5|34075.5|34116.2|34076.2|34116.2|34084.8|34104.8|34075.5|8
1737638770000|2025-01-23 13:26:10|34118.7|34078.7|34118.7|34078.7|34118.7|34088|34108|34078.7|2
1737638780000|2025-01-23 13:26:20|34111.2|34091.2|34118.7|34078.7|34121.2|34091.2|34111.2|34078.7|5
1737638790000|2025-01-23 13:26:30|34108|34088|34103|34083|34108|34088|34103|34083|11
1737638800000|2025-01-23 13:26:40|34104.8|34084.8|34085.2|34065.2|34116.9|34084.8|34085.2|34065.2|16
1737638810000|2025-01-23 13:26:50|34108.7|34048.7|34109.4|34069.4|34110.5|34073.7|34093|34048.7|1
1737638820000|2025-01-23 13:27:00|34102.4|34082.4|34118.4|34098.4|34126.9|34098.4|34102.4|34082.4|2
1737638830000|2025-01-23 13:27:10|34121.9|34101.9|34121.9|34101.9|34121.9|34101.9|34121.9|34101.9|0
1737638840000|2025-01-23 13:27:20|34123.7|34103.7|34128.7|34088.7|34128.7|34103.7|34120.2|34088.7|5
1737638850000|2025-01-23 13:27:30|34113.7|34093.7|34120.5|34080.5|34120.5|34093.7|34108|34080.5|3
1737638860000|2025-01-23 13:27:40|34111.2|34091.2|34125.5|34105.5|34125.5|34105.5|34111.2|34091.2|10
1737638870000|2025-01-23 13:27:50|34124.8|34104.8|34123.7|34083.7|34125.5|34104.8|34121.5|34083|1
1737638880000|2025-01-23 13:28:00|34118.7|34098.7|34158|34118|34158|34121.5|34118.7|34098.7|18
1737638890000|2025-01-23 13:28:10|34153|34133|34176.2|34156.2|34185.5|34156.2|34153|34123.7|4
1737638900000|2025-01-23 13:28:20|34187.3|34147.3|34168|34128|34197.3|34147.3|34168|34116.9|7
1737638910000|2025-01-23 13:28:30|34180.5|34120.5|34183.7|34123.7|34183.7|34131.2|34171.2|34120.5|3
1737638930000|2025-01-23 13:28:50|34176.2|34136.2|34175.5|34135.5|34176.2|34148|34168|34135.5|4
1737638940000|2025-01-23 13:29:00|34174.8|34134.8|34153|34113|34182.3|34134.8|34149.8|34113|6
1737638950000|2025-01-23 13:29:10|34138.3|34118.3|34133|34093|34145.5|34118.3|34133|34085.5|13
1737638960000|2025-01-23 13:29:20|34121.5|34101.5|34121.5|34101.5|34121.5|34101.5|34121.5|34101.5|1
1737638970000|2025-01-23 13:29:30|34118|34098|34118|34098|34118|34098|34118|34098|1
1737638990000|2025-01-23 13:29:50|34114.4|34094.4|34113|34093|34114.4|34094.4|34113|34093|2
1737639000000|2025-01-23 13:30:00|34110.5|34090.5|34090.5|34070.5|34110.5|34090.5|34090.5|34070.5|20
1737639010000|2025-01-23 13:30:10|34095.5|34055.5|34086.5|34066.5|34095.5|34066.5|34071.5|34051.5|32
1737639020000|2025-01-23 13:30:20|34079.8|34059.8|34078|34058|34079.8|34059.8|34074.8|34054.8|3
1737639030000|2025-01-23 13:30:30|34076.5|34056.5|34066.5|34046.5|34076.5|34056.5|34066.5|34046.5|11
1737639040000|2025-01-23 13:30:40|34064.8|34044.8|34078|34058|34078|34058|34058.3|34038.3|16
1737639050000|2025-01-23 13:30:50|34076.5|34056.5|34074.8|34054.8|34076.5|34056.5|34069|34049|2
1737639060000|2025-01-23 13:31:00|34075.5|34055.5|34074.8|34054.8|34084|34055.5|34074|34044|6
1737639090000|2025-01-23 13:31:30|34074|34054|34073.3|34053.3|34074|34054|34073.3|34053.3|5
1737639100000|2025-01-23 13:31:40|34071.5|34051.5|34069|34049|34071.5|34051.5|34069|34049|7
1737639110000|2025-01-23 13:31:50|34069.8|34049.8|34073|34053|34073|34053|34069.8|34049.8|8
1737639120000|2025-01-23 13:32:00|34072.3|34052.3|34077.3|34057.3|34077.3|34057.3|34072.3|34052.3|7
1737639130000|2025-01-23 13:32:10|34082.6|34062.6|34081.5|34061.5|34094|34064.3|34081.5|34054|6
1737639140000|2025-01-23 13:32:20|34092.3|34052.3|34083.3|34063.3|34092.3|34063.3|34083.3|34052.3|1
1737639150000|2025-01-23 13:32:30|34081.5|34061.5|34083.3|34063.3|34094|34063.3|34081.5|34053|4
1737639160000|2025-01-23 13:32:40|34081.5|34061.5|34072.3|34052.3|34081.5|34061.5|34072.3|34052.3|9
1737639170000|2025-01-23 13:32:50|34074|34054|34074|34054|34074|34054|34071.5|34051.5|3
1737639180000|2025-01-23 13:33:00|34076.5|34056.5|34076.5|34056.5|34087.3|34056.5|34076.5|34047.3|2
1737639190000|2025-01-23 13:33:10|34079|34059|34075.8|34055.8|34079|34059|34075.8|34055.8|10
1737639200000|2025-01-23 13:33:20|34074|34054|34073.3|34053.3|34074|34054|34073.3|34053.3|3
1737639210000|2025-01-23 13:33:30|34069.8|34049.8|34057.3|34037.3|34069.8|34049.8|34056.5|34036.5|7
1737639220000|2025-01-23 13:33:40|34057.2|34037.2|34076.2|34056.2|34076.2|34056.2|34057.2|34037.2|8
1737639240000|2025-01-23 13:34:00|34076.9|34056.9|34081.5|34061.5|34082.2|34062.2|34076.9|34056.9|6
1737639250000|2025-01-23 13:34:10|34082.6|34062.6|34078.3|34058.3|34082.6|34062.6|34078.3|34058.3|4
1737639260000|2025-01-23 13:34:20|34081.5|34061.5|34081.5|34061.5|34081.5|34061.5|34079|34059|0
1737639270000|2025-01-23 13:34:30|34079|34059|34079|34059|34079|34059|34079|34059|3
1737639280000|2025-01-23 13:34:40|34086.8|34046.8|34047.6|34027.6|34086.8|34055.1|34046.8|34026.8|43
1737639290000|2025-01-23 13:34:50|34043.3|34023.3|34050.8|34030.8|34050.8|34030.8|34043.3|34023.3|6
1737639300000|2025-01-23 13:35:00|34048.3|34028.3|34058.3|34038.3|34058.3|34038.3|34042.6|34022.6|24
1737639310000|2025-01-23 13:35:10|34057.6|34037.6|34042.6|34022.6|34057.6|34037.6|34042.6|34022.6|26
1737639320000|2025-01-23 13:35:20|34043.3|34023.3|34042.6|34022.6|34045.1|34025.1|34042.6|34022.6|6
1737639330000|2025-01-23 13:35:30|34040.8|34020.8|34040.1|34020.1|34040.8|34020.8|34040.1|34020.1|3
1737639340000|2025-01-23 13:35:40|34040.8|34020.8|34042.6|34022.6|34042.6|34022.6|34040.8|34020.8|2
1737639350000|2025-01-23 13:35:50|34044.7|34024.7|34053.3|34033.3|34064|34033.3|34044.7|34024|5
1737639360000|2025-01-23 13:36:00|34052.6|34032.6|34045.1|34025.1|34059.3|34032.6|34045.1|34019.3|9
1737639370000|2025-01-23 13:36:10|34047.6|34027.6|34072.6|34052.6|34072.6|34052.6|34047.6|34027.6|16
1737639380000|2025-01-23 13:36:20|34067.6|34047.6|34055.1|34035.1|34067.6|34047.6|34055.1|34035.1|4
1737639390000|2025-01-23 13:36:30|34055.8|34035.8|34050.8|34030.8|34055.8|34035.8|34050.8|34030.8|5
1737639400000|2025-01-23 13:36:40|34047.6|34027.6|34045.8|34025.8|34047.6|34027.6|34045.1|34025.1|20
1737639410000|2025-01-23 13:36:50|34043.3|34023.3|34060.1|34040.1|34060.1|34040.1|34043.3|34023.3|7
1737639420000|2025-01-23 13:37:00|34055.1|34035.1|34057.6|34037.6|34057.6|34037.6|34055.1|34035.1|12
1737639430000|2025-01-23 13:37:10|34058.3|34038.3|34068.3|34048.3|34068.3|34048.3|34058.3|34038.3|5
1737639440000|2025-01-23 13:37:20|34070.8|34050.8|34081.8|34061.8|34086.8|34066.8|34070.8|34050.8|13
1737639450000|2025-01-23 13:37:30|34078.3|34058.3|34090.1|34070.1|34092.6|34072.6|34076.5|34045.8|4
1737639460000|2025-01-23 13:37:40|34088.3|34068.3|34100.8|34060.8|34100.8|34068.3|34086.5|34055.8|4
1737639470000|2025-01-23 13:37:50|34090.1|34070.1|34087.6|34067.6|34090.1|34070.1|34087.6|34067.6|8
1737639480000|2025-01-23 13:38:00|34082.9|34062.9|34072.6|34052.6|34082.9|34062.9|34072.6|34052.6|5
1737639490000|2025-01-23 13:38:10|34070.1|34050.1|34075.8|34055.8|34075.8|34055.8|34070.1|34050.1|4
1737639500000|2025-01-23 13:38:20|34075.1|34055.1|34075.1|34055.1|34075.1|34055.1|34075.1|34055.1|2
1737639510000|2025-01-23 13:38:30|34065.4|34045.4|34071.1|34051.1|34071.1|34051.1|34061.8|34041.8|33
1737639520000|2025-01-23 13:38:40|34069.3|34049.3|34074.3|34054.3|34074.3|34054.3|34069.3|34049.3|2
1737639530000|2025-01-23 13:38:50|34075.1|34055.1|34073.6|34053.6|34078.6|34058.6|34073.6|34053.6|9
1737639540000|2025-01-23 13:39:00|34067.9|34047.9|34061.1|34041.1|34067.9|34047.9|34061.1|34041.1|8
1737639550000|2025-01-23 13:39:10|34060.4|34040.4|34051.1|34031.1|34060.4|34040.4|34047.6|34027.6|12
1737639560000|2025-01-23 13:39:20|34053.6|34033.6|34057.6|34037.6|34057.6|34037.6|34053.6|34033.6|7
1737639570000|2025-01-23 13:39:30|34061.1|34041.1|34061.1|34041.1|34061.8|34041.8|34061.1|34041.1|5
1737639580000|2025-01-23 13:39:40|34064.3|34044.3|34064.3|34044.3|34064.3|34044.3|34063.6|34043.6|3
1737639590000|2025-01-23 13:39:50|34066.1|34046.1|34071.1|34051.1|34071.1|34051.1|34066.1|34046.1|4
1737639600000|2025-01-23 13:40:00|34079.3|34059.3|34083.6|34063.6|34083.6|34063.6|34079.3|34059.3|4
1737639610000|2025-01-23 13:40:10|34084.3|34064.3|34081.1|34061.1|34086.1|34066.1|34081.1|34061.1|12
1737639620000|2025-01-23 13:40:20|34065.1|34045.1|34070.1|34050.1|34070.1|34050.1|34060.8|34040.8|25
1737639630000|2025-01-23 13:40:30|34071.5|34051.5|34092.6|34072.6|34092.6|34072.6|34071.5|34051.5|2
1737639640000|2025-01-23 13:40:40|34095.1|34075.1|34107.6|34087.6|34107.6|34087.6|34095.1|34075.1|2
1737639650000|2025-01-23 13:40:50|34108.3|34088.3|34114|34094|34114|34094|34108.3|34088.3|0
1737639660000|2025-01-23 13:41:00|34117.5|34097.5|34110.8|34090.8|34117.5|34097.5|34110.8|34090.8|7
1737639670000|2025-01-23 13:41:10|34110|34090|34087.9|34067.9|34110|34090|34087.9|34067.9|9
1737639680000|2025-01-23 13:41:20|34084.3|34064.3|34085|34065|34097.5|34066.8|34084.3|34057.5|5
1737639690000|2025-01-23 13:41:30|34097.5|34057.5|34071.1|34051.1|34097.5|34067.5|34071.1|34051.1|8
1737639700000|2025-01-23 13:41:40|34070.4|34050.4|34068.6|34048.6|34070.4|34050.4|34066.1|34046.1|3
1737639710000|2025-01-23 13:41:50|34067.9|34047.9|34066.1|34046.1|34067.9|34047.9|34066.1|34046.1|2
1737639720000|2025-01-23 13:42:00|34065.4|34045.4|34056.8|34036.8|34065.4|34045.4|34056.8|34036.8|3
1737639730000|2025-01-23 13:42:10|34056.1|34036.1|34056.1|34036.1|34056.1|34036.1|34056.1|34036.1|0
1737639740000|2025-01-23 13:42:20|34053.6|34033.6|34053.6|34033.6|34053.6|34033.6|34053.6|34033.6|8
1737639750000|2025-01-23 13:42:30|34058.6|34038.6|34057.9|34037.9|34058.6|34038.6|34057.9|34037.9|1
1737639760000|2025-01-23 13:42:40|34058.6|34038.6|34061.8|34041.8|34061.8|34041.8|34058.6|34038.6|5
1737639770000|2025-01-23 13:42:50|34063.6|34043.6|34063.6|34043.6|34074.3|34043.6|34063.6|34034.3|2
1737639780000|2025-01-23 13:43:00|34071.1|34031.1|34061.1|34041.1|34071.1|34041.1|34057.9|34031.1|15
1737639790000|2025-01-23 13:43:10|34076.5|34036.5|34081.8|34061.8|34087.2|34061.8|34069.4|34027.2|7
1737639800000|2025-01-23 13:43:20|34083.6|34063.6|34091.1|34071.1|34096.4|34076.4|34083.6|34063.6|3
1737639810000|2025-01-23 13:43:30|34088.6|34068.6|34078.6|34058.6|34091.1|34068.6|34078.6|34051.1|13
1737639820000|2025-01-23 13:43:40|34076.1|34056.1|34066.8|34046.8|34081.1|34056.1|34066.8|34041.1|5
1737639830000|2025-01-23 13:43:50|34068.6|34048.6|34086.1|34046.1|34086.1|34052.9|34068.6|34046.1|1
1737639840000|2025-01-23 13:44:00|34093.6|34053.6|34091.1|34051.1|34093.6|34053.6|34091.1|34051.1|0
1737639860000|2025-01-23 13:44:20|34086.1|34066.1|34061.8|34041.8|34093.6|34073.6|34061.8|34041.8|18
1737639870000|2025-01-23 13:44:30|34058.6|34038.6|34061.1|34041.1|34061.1|34041.1|34058.6|34038.6|1
1737639880000|2025-01-23 13:44:40|||||||||1
1737639890000|2025-01-23 13:44:50|||||||||1
1737639900000|2025-01-23 13:45:00|34061.8|34041.8|34066.8|34046.8|34073.6|34053.6|34061.8|34041.8|4
1737639910000|2025-01-23 13:45:10|||||||||1
1737639920000|2025-01-23 13:45:20|||||||||2
1737639930000|2025-01-23 13:45:30|34070.4|34050.4|34070.4|34050.4|34070.4|34050.4|34070.4|34050.4|0
1737639940000|2025-01-23 13:45:40|34076.1|34056.1|34091.1|34051.1|34091.1|34056.1|34076.1|34051.1|7
1737639950000|2025-01-23 13:45:50|34077.9|34057.9|34071.1|34051.1|34077.9|34057.9|34071.1|34051.1|7
1737639960000|2025-01-23 13:46:00|34070.4|34050.4|34070.4|34050.4|34070.4|34050.4|34070.4|34050.4|0
1737639970000|2025-01-23 13:46:10|34071.1|34051.1|34071.8|34051.8|34071.8|34051.8|34071.1|34051.1|3
1737639980000|2025-01-23 13:46:20|34074.3|34054.3|34068.6|34048.6|34081.8|34061.8|34068.6|34048.6|8
1737639990000|2025-01-23 13:46:30|||||||||3
1737640000000|2025-01-23 13:46:40|34061.8|34041.8|34056.1|34036.1|34061.8|34041.8|34056.1|34036.1|5
1737640010000|2025-01-23 13:46:50|34058.6|34038.6|34061.1|34041.1|34061.1|34041.1|34057.9|34037.9|2
1737640020000|2025-01-23 13:47:00|34078.6|34058.6|34086.1|34066.1|34086.1|34066.1|34078.6|34058.6|3
1737640030000|2025-01-23 13:47:10|34086.8|34066.8|34087.9|34067.9|34088.6|34068.6|34086.8|34066.8|2
1737640040000|2025-01-23 13:47:20|34091.1|34071.1|34091.1|34071.1|34091.1|34071.1|34091.1|34071.1|0
1737640050000|2025-01-23 13:47:30|34091.8|34071.8|34094.3|34074.3|34094.3|34074.3|34091.8|34071.8|0
1737640060000|2025-01-23 13:47:40|||||||||1
1737640070000|2025-01-23 13:47:50|||||||||25
1737640080000|2025-01-23 13:48:00|34091.4|34071.4|34085.4|34065.4|34091.4|34071.4|34085.4|34065.4|1
1737640090000|2025-01-23 13:48:10|34081.1|34061.1|34079.3|34059.3|34081.1|34061.1|34079.3|34059.3|0
1737640100000|2025-01-23 13:48:20|||||||||1
1737640110000|2025-01-23 13:48:30|34078.6|34058.6|34071.8|34051.8|34078.6|34058.6|34071.8|34051.8|1
1737640120000|2025-01-23 13:48:40|34070|34050|34070|34050|34072.5|34052.5|34070|34050|1
1737640130000|2025-01-23 13:48:50|34069.3|34049.3|34069.3|34049.3|34069.3|34049.3|34068.6|34048.6|2
1737640140000|2025-01-23 13:49:00|34068.6|34048.6|34078.6|34058.6|34078.6|34058.6|34068.6|34048.6|6
1737640150000|2025-01-23 13:49:10|34077.8|34057.8|34082.5|34062.5|34082.5|34062.5|34077.8|34057.8|0
1737640160000|2025-01-23 13:49:20|34079.3|34059.3|34086.1|34066.1|34086.1|34066.1|34079.3|34059.3|3
1737640170000|2025-01-23 13:49:30|34090.8|34070.8|34093.3|34073.3|34093.3|34073.3|34090.8|34070.8|1
1737640180000|2025-01-23 13:49:40|34105|34085|34117.5|34077.5|34117.5|34085|34105|34077.5|1
1737640190000|2025-01-23 13:49:50|34113.2|34093.2|34113.2|34093.2|34113.2|34093.2|34113.2|34093.2|25
1737640200000|2025-01-23 13:50:00|34114|34094|34115.7|34075.7|34115.7|34095.7|34110|34075.7|6
1737640220000|2025-01-23 13:50:20|34111.5|34091.5|34111.5|34091.5|34111.5|34091.5|34111.5|34091.5|1
1737640230000|2025-01-23 13:50:30|34113.2|34093.2|34160|34120|34165.7|34135|34112.5|34087.5|23
1737640240000|2025-01-23 13:50:40|34158.2|34118.2|34137.5|34097.5|34160.7|34133.2|34130|34097.5|5
1737640250000|2025-01-23 13:50:50|34126.8|34106.8|34126.8|34106.8|34126.8|34106.8|34126.8|34106.8|2
1737640260000|2025-01-23 13:51:00|34125|34105|34125|34105|34125|34105|34125|34105|0
1737640270000|2025-01-23 13:51:10|34120|34100|34112.5|34092.5|34120|34100|34112.5|34092.5|0
1737640280000|2025-01-23 13:51:20|34115|34095|34128.2|34108.2|34128.2|34108.2|34115|34095|10
1737640290000|2025-01-23 13:51:30|34130.7|34110.7|34130.7|34110.7|34130.7|34110.7|34130.7|34110.7|0
1737640300000|2025-01-23 13:51:40|||||||||1
1737640310000|2025-01-23 13:51:50|34130|34110|34133.2|34113.2|34133.2|34113.2|34128.2|34108.2|0
1737640320000|2025-01-23 13:52:00|34132.5|34112.5|34122.5|34102.5|34137.5|34113.2|34121.8|34094|3
1737640330000|2025-01-23 13:52:10|34127.5|34087.5|34115|34095|34127.5|34095|34115|34087.5|1
1737640340000|2025-01-23 13:52:20|34117.5|34097.5|34117.5|34097.5|34117.5|34097.5|34117.5|34097.5|0
1737640360000|2025-01-23 13:52:40|||||||||1
1737640370000|2025-01-23 13:52:50|34120|34100|34120|34100|34120|34100|34120|34100|1
1737640380000|2025-01-23 13:53:00|34119.3|34099.3|34115|34095|34119.3|34099.3|34115|34095|4
1737640400000|2025-01-23 13:53:20|34114.3|34094.3|34114.3|34094.3|34114.3|34094.3|34114.3|34094.3|4
1737640410000|2025-01-23 13:53:30|34112.5|34092.5|34110|34090|34112.5|34092.5|34110|34090|6
1737640420000|2025-01-23 13:53:40|34105|34085|34100|34080|34105|34085|34100|34080|6
1737640430000|2025-01-23 13:53:50|34105|34085|34092.4|34072.4|34105|34085|34092.4|34072.4|4
1737640440000|2025-01-23 13:54:00|34080|34060|34085.7|34065.7|34086.5|34066.5|34077.5|34057.5|5
1737640450000|2025-01-23 13:54:10|34086.5|34066.5|34107.5|34087.5|34107.5|34087.5|34085|34065|8
1737640460000|2025-01-23 13:54:20|34110|34090|34110|34090|34110|34090|34110|34090|1
1737640470000|2025-01-23 13:54:30|34107.5|34087.5|34107.5|34087.5|34107.5|34087.5|34107.5|34087.5|1
1737640480000|2025-01-23 13:54:40|34114.7|34094.7|34108.2|34068.2|34125.7|34096.5|34106.8|34068.2|3
1737640490000|2025-01-23 13:54:50|34109|34069|34109|34089|34110.7|34090.7|34099.7|34069|5
1737640500000|2025-01-23 13:55:00|34110.7|34090.7|34110.7|34090.7|34110.7|34090.7|34110|34090|4
1737640510000|2025-01-23 13:55:10|34118.2|34098.2|34142.5|34102.5|34143.2|34103.2|34118.2|34098.2|1
1737640520000|2025-01-23 13:55:20|34143.2|34103.2|34140|34120|34144|34120|34135|34103.2|2
1737640540000|2025-01-23 13:55:40|34139.3|34119.3|34137.5|34117.5|34139.3|34119.3|34135|34115|1
1737640550000|2025-01-23 13:55:50|34142.5|34122.5|34150|34110|34150|34125.7|34142.5|34110|4
1737640560000|2025-01-23 13:56:00|34149.3|34109.3|34129.3|34109.3|34149.3|34118.6|34129.3|34109.3|3
1737640570000|2025-01-23 13:56:10|34132.5|34112.5|34127.5|34107.5|34132.5|34112.5|34127.5|34107.5|2
1737640580000|2025-01-23 13:56:20|34125|34105|34125|34105|34125|34105|34125|34105|5
1737640590000|2025-01-23 13:56:30|34121.5|34101.5|34121.5|34101.5|34121.5|34101.5|34121.5|34101.5|0
1737640600000|2025-01-23 13:56:40|34117.2|34097.2|34112.2|34092.2|34117.2|34097.2|34112.2|34092.2|1
1737640610000|2025-01-23 13:56:50|||||||||1
1737640630000|2025-01-23 13:57:10|34112.5|34092.5|34112.5|34092.5|34112.5|34092.5|34112.5|34092.5|0
1737640640000|2025-01-23 13:57:20|34113.2|34093.2|34114|34094|34114|34094|34113.2|34093.2|4
1737640650000|2025-01-23 13:57:30|34117.5|34097.5|34133.2|34113.2|34133.2|34113.2|34117.5|34097.5|1
1737640660000|2025-01-23 13:57:40|34135|34115|34131.8|34111.8|34135|34115|34131.8|34111.8|2
1737640670000|2025-01-23 13:57:50|34120|34100|34120|34100|34120|34100|34120|34100|1
1737640680000|2025-01-23 13:58:00|||||||||3
1737640690000|2025-01-23 13:58:10|34119.3|34099.3|34116.8|34096.8|34119.3|34099.3|34116.8|34096.8|3
1737640700000|2025-01-23 13:58:20|34117.5|34097.5|34120|34100|34120|34100|34117.5|34097.5|1
1737640710000|2025-01-23 13:58:30|||||||||1
1737640720000|2025-01-23 13:58:40|34122.5|34102.5|34143.2|34123.2|34143.2|34123.2|34122.5|34102.5|5
1737640730000|2025-01-23 13:58:50|34145|34125|34140|34120|34145.7|34125.7|34140|34120|1
1737640740000|2025-01-23 13:59:00|34142.5|34122.5|34135|34115|34142.5|34122.5|34135|34115|5
1737640750000|2025-01-23 13:59:10|34133.2|34113.2|34140.7|34100.7|34140.7|34113.2|34133.2|34100.7|2
1737640760000|2025-01-23 13:59:20|34130|34110|34125|34105|34139.3|34110|34125|34099.3|0
1737640770000|2025-01-23 13:59:30|34120|34100|34117.5|34097.5|34120|34100|34117.5|34097.5|2
1737640780000|2025-01-23 13:59:40|||||||||3
1737640790000|2025-01-23 13:59:50|34116.8|34096.8|34120|34100|34120|34100|34116.8|34096.8|0
1737640800000|2025-01-23 14:00:00|34131.4|34091.4|34131.4|34091.4|34131.4|34091.4|34131.4|34091.4|0
1737640810000|2025-01-23 14:00:10|34133.2|34093.2|34121.8|34101.8|34135|34101.8|34121.8|34093.2|3
1737640820000|2025-01-23 14:00:20|34121|34101|34119.3|34099.3|34121|34101|34119.3|34099.3|0
1737640830000|2025-01-23 14:00:30|34117.5|34097.5|34117.5|34097.5|34117.5|34097.5|34117.5|34097.5|1
1737640840000|2025-01-23 14:00:40|34115|34095|34098.5|34078.5|34115|34095|34098.5|34078.5|4
1737640850000|2025-01-23 14:00:50|34104.3|34084.3|34112.5|34092.5|34112.5|34092.5|34104.3|34084.3|8
1737640860000|2025-01-23 14:01:00|34115|34095|34115|34095|34115|34095|34115|34095|4
1737640870000|2025-01-23 14:01:10|34115.7|34095.7|34132.5|34092.5|34132.5|34100|34115.7|34092.5|3
1737640880000|2025-01-23 14:01:20|34125|34105|34126.8|34106.8|34126.8|34106.8|34125|34105|3
1737640890000|2025-01-23 14:01:30|||||||||1
1737640900000|2025-01-23 14:01:40|34128.2|34108.2|34185|34165|34185|34165|34128.2|34108.2|17
1737640910000|2025-01-23 14:01:50|34185.7|34165.7|34220.4|34200.4|34220.4|34200.4|34185.7|34165.7|61
1737640920000|2025-01-23 14:02:00|34222.6|34202.6|34218.2|34198.2|34231.8|34202.6|34218.2|34191.1|6
1737640930000|2025-01-23 14:02:10|34218.9|34198.9|34214.3|34194.3|34232.2|34206.4|34214.3|34190|19
1737640940000|2025-01-23 14:02:20|34209.3|34189.3|34201.4|34181.4|34217.8|34189.3|34201.4|34168.2|4
1737640950000|2025-01-23 14:02:30|34200.7|34180.7|34201.4|34181.4|34201.4|34181.4|34198.9|34178.9|1
1737640960000|2025-01-23 14:02:40|34198.9|34178.9|34199.7|34179.7|34199.7|34179.7|34198.9|34178.9|5
1737640970000|2025-01-23 14:02:50|34201.4|34181.4|34201.4|34181.4|34208.9|34183.9|34198.9|34168.9|3
1737640980000|2025-01-23 14:03:00|34198.9|34178.9|34183.9|34163.9|34198.9|34178.9|34183.9|34163.9|3
1737640990000|2025-01-23 14:03:10|34180.3|34160.3|34175|34155|34180.3|34160.3|34175|34155|6
1737641000000|2025-01-23 14:03:20|34161.4|34141.4|34161.4|34141.4|34161.4|34141.4|34161.4|34141.4|2
1737641010000|2025-01-23 14:03:30|34153.9|34133.9|34148.2|34128.2|34153.9|34133.9|34146.4|34126.4|9
1737641020000|2025-01-23 14:03:40|34148.9|34128.9|34160.4|34120.4|34160.4|34129.7|34148.9|34120.4|2
1737641030000|2025-01-23 14:03:50|34161.1|34121.1|34160.4|34120.4|34161.1|34121.1|34160.4|34120.4|5
1737641040000|2025-01-23 14:04:00|34155.4|34135.4|34166.4|34146.4|34166.4|34146.4|34155.4|34135.4|4
1737641050000|2025-01-23 14:04:10|34167.9|34147.9|34174.7|34154.7|34174.7|34154.7|34167.9|34147.9|3
1737641060000|2025-01-23 14:04:20|34171.4|34151.4|34176|34156|34182.2|34156|34166.4|34138.9|28
1737641070000|2025-01-23 14:04:30|34178.2|34158.2|34186.4|34166.4|34195.7|34166.4|34178.2|34153.9|0
1737641080000|2025-01-23 14:04:40|34195.7|34155.7|34176.4|34156.4|34195.7|34162.5|34173.9|34147.2|4
1737641090000|2025-01-23 14:04:50|34186.4|34146.4|34189.7|34149.7|34189.7|34149.7|34186.4|34146.4|11
1737641100000|2025-01-23 14:05:00|34179.7|34159.7|34178.2|34158.2|34179.7|34159.7|34178.2|34158.2|1
1737641110000|2025-01-23 14:05:10|34188.9|34148.9|34182.2|34162.2|34193.9|34164.7|34182.2|34148.9|3
1737641120000|2025-01-23 14:05:20|34181.4|34161.4|34166.4|34146.4|34182.5|34161.4|34166.4|34142.5|4
1737641140000|2025-01-23 14:05:40|34163.9|34143.9|34173.5|34153.5|34173.5|34153.5|34163.9|34143.9|8
1737641150000|2025-01-23 14:05:50|34187.5|34147.5|34213.6|34173.6|34213.6|34173.6|34175|34145.7|12
1737641160000|2025-01-23 14:06:00|34215.4|34175.4|34217.2|34177.2|34218.9|34189.7|34206.1|34175.4|0
1737641170000|2025-01-23 14:06:10|34206.4|34186.4|34213.2|34193.2|34213.9|34193.9|34203.9|34183.9|4
1737641180000|2025-01-23 14:06:20|34212.2|34192.2|34213.2|34193.2|34213.9|34193.9|34211.4|34191.4|0
1737641190000|2025-01-23 14:06:30|34211.4|34191.4|34237.2|34217.2|34237.2|34217.2|34211.4|34191.4|41
1737641200000|2025-01-23 14:06:40|34259.7|34239.7|34240.7|34220.7|34261.4|34241.4|34240.7|34220.7|17
1737641210000|2025-01-23 14:06:50|34240|34220|34233.2|34213.2|34240|34220|34233.2|34213.2|5
1737641220000|2025-01-23 14:07:00|34235.7|34215.7|34235.7|34215.7|34235.7|34215.7|34233.2|34213.2|3
1737641230000|2025-01-23 14:07:10|34231.4|34211.4|34231.4|34211.4|34231.4|34211.4|34231.4|34211.4|2
1737641240000|2025-01-23 14:07:20|34228.2|34208.2|34221.4|34201.4|34228.2|34208.2|34221.4|34201.4|1
1737641260000|2025-01-23 14:07:40|34218.9|34198.9|34218.9|34198.9|34218.9|34198.9|34218.9|34198.9|0
1737641270000|2025-01-23 14:07:50|34216.4|34196.4|34217.1|34197.1|34218.9|34198.9|34216.4|34196.4|2
1737641280000|2025-01-23 14:08:00|34216.4|34196.4|34203.9|34183.9|34216.4|34196.4|34203.9|34183.9|4
1737641290000|2025-01-23 14:08:10|34205.7|34185.7|34205.4|34185.4|34207.1|34187.1|34205.4|34185.4|1
1737641300000|2025-01-23 14:08:20|34208.9|34188.9|34208.9|34188.9|34208.9|34188.9|34208.9|34188.9|0
1737641310000|2025-01-23 14:08:30|34207.1|34187.1|34207.1|34187.1|34207.1|34187.1|34207.1|34187.1|2
1737641320000|2025-01-23 14:08:40|34208.9|34188.9|34208.9|34188.9|34208.9|34188.9|34208.9|34188.9|0
1737641340000|2025-01-23 14:09:00|34207.1|34187.1|34201.4|34181.4|34207.1|34187.1|34196.4|34176.4|3
1737641350000|2025-01-23 14:09:10|34200.4|34180.4|34204.6|34184.6|34204.6|34184.6|34199.6|34179.6|4
1737641370000|2025-01-23 14:09:30|||||||||1
1737641380000|2025-01-23 14:09:40|34206.4|34186.4|34205.7|34185.7|34206.4|34186.4|34205.7|34185.7|0
1737641400000|2025-01-23 14:10:00|34207.5|34187.5|34166.7|34146.7|34208.9|34188.9|34166.7|34146.7|31
1737641410000|2025-01-23 14:10:10|34165|34145|34158.5|34138.5|34165|34145|34158.5|34138.5|4
1737641420000|2025-01-23 14:10:20|34169.2|34129.2|34169.2|34129.2|34169.2|34129.2|34169.2|34129.2|1
1737641430000|2025-01-23 14:10:30|34155|34135|34153.9|34133.9|34155|34135|34153.2|34133.2|3
1737641440000|2025-01-23 14:10:40|34155.7|34135.7|34155.7|34135.7|34155.7|34135.7|34155.7|34135.7|0
1737641450000|2025-01-23 14:10:50|||||||||1
1737641460000|2025-01-23 14:11:00|34158.2|34138.2|34163.2|34143.2|34163.2|34143.2|34158.2|34138.2|3
1737641470000|2025-01-23 14:11:10|34165|34145|34167.5|34147.5|34167.5|34147.5|34165|34145|2
1737641480000|2025-01-23 14:11:20|34170|34150|34172.5|34152.5|34172.5|34152.5|34170|34150|1
1737641490000|2025-01-23 14:11:30|||||||||1
1737641500000|2025-01-23 14:11:40|34170|34150|34152.5|34132.5|34170|34150|34152.5|34132.5|3
1737641510000|2025-01-23 14:11:50|34150|34130|34164.6|34104.6|34164.6|34130|34147.5|34104.6|13
1737641520000|2025-01-23 14:12:00|34157.5|34097.5|34110|34090|34157.5|34105|34110|34090|7
1737641530000|2025-01-23 14:12:10|34122.5|34082.5|34122.5|34082.5|34122.5|34082.5|34122.5|34082.5|7
1737641540000|2025-01-23 14:12:20|34125|34085|34125|34085|34125|34085|34125|34085|2
1737641550000|2025-01-23 14:12:30|34124.2|34084.2|34122.5|34082.5|34124.2|34091.7|34110|34082.5|5
1737641560000|2025-01-23 14:12:40|34111.7|34091.7|34117.5|34077.5|34122.5|34091.7|34110|34077.5|2
1737641570000|2025-01-23 14:12:50|34100|34080|34090|34070|34100|34080|34088.9|34068.9|23
1737641580000|2025-01-23 14:13:00|34089.2|34069.2|34064.2|34044.2|34089.2|34069.2|34064.2|34044.2|11
1737641590000|2025-01-23 14:13:10|34057.5|34037.5|34050|34030|34057.5|34037.5|34043.5|34023.5|23
1737641600000|2025-01-23 14:13:20|34050.7|34030.7|34046|34026|34050.7|34030.7|34045|34025|34
1737641610000|2025-01-23 14:13:30|34048.5|34028.5|34049.2|34029.2|34049.2|34029.2|34046|34026|15
1737641620000|2025-01-23 14:13:40|34048.5|34028.5|34051|34031|34051|34031|34046.7|34026.7|4
1737641630000|2025-01-23 14:13:50|||||||||1
1737641640000|2025-01-23 14:14:00|34038.7|34018.7|34013.8|33993.8|34038.7|34018.7|34003.5|33983.5|12
1737641650000|2025-01-23 14:14:10|34012|33992|34027|34007|34027|34007|34009.5|33989.5|5
1737641660000|2025-01-23 14:14:20|34027.8|34007.8|34002.8|33982.8|34029.5|34009.5|34002.8|33982.8|2
1737641670000|2025-01-23 14:14:30|34002|33982|33999.5|33979.5|34002|33982|33999.5|33979.5|2
1737641680000|2025-01-23 14:14:40|33998.8|33978.8|33979.5|33959.5|33998.8|33978.8|33979.5|33959.5|25
1737641690000|2025-01-23 14:14:50|33977|33957|33938.8|33918.8|33977|33957|33937|33917|57
1737641700000|2025-01-23 14:15:00|33936.3|33916.3|33937|33917|33937|33917|33933.8|33913.8|39
1737641710000|2025-01-23 14:15:10|33935.3|33915.3|33904.5|33884.5|33935.3|33915.3|33904.5|33884.5|42
1737641720000|2025-01-23 14:15:20|33910.3|33890.3|33882|33862|33915.3|33895.3|33882|33862|60
1737641730000|2025-01-23 14:15:30|33879.5|33859.5|33869.9|33849.9|33879.5|33859.5|33852|33832|47
1737641740000|2025-01-23 14:15:40|33877.8|33857.8|33916.3|33896.3|33916.3|33896.3|33877|33857|5
1737641750000|2025-01-23 14:15:50|33917.8|33897.8|33930.3|33910.3|33950.3|33922.8|33915.3|33895.3|13
1737641760000|2025-01-23 14:16:00|33927.8|33907.8|33950.7|33910.7|33950.7|33913.5|33927.8|33904.9|4
1737641770000|2025-01-23 14:16:10|33956.7|33916.7|33966|33946|33966|33946|33949.9|33916.7|11
1737641780000|2025-01-23 14:16:20|33963.5|33943.5|33963.5|33943.5|33963.5|33943.5|33963.5|33943.5|2
1737641790000|2025-01-23 14:16:30|33964.2|33944.2|33968.2|33948.2|33968.2|33948.2|33964.2|33944.2|6
1737641800000|2025-01-23 14:16:40|33967.4|33947.4|33971.7|33931.7|33974.2|33951|33966|33931.7|5
1737641810000|2025-01-23 14:16:50|33972.4|33932.4|33974.2|33954.2|33976.7|33956.7|33971.7|33932.4|12
1737641820000|2025-01-23 14:17:00|33971.7|33951.7|33971.7|33951.7|33971.7|33951.7|33971.7|33951.7|0
1737641830000|2025-01-23 14:17:10|33976|33956|33988.5|33968.5|33988.5|33968.5|33976|33956|6
1737641840000|2025-01-23 14:17:20|34000.7|33960.7|33998.5|33978.5|34011|33978.5|33998.5|33960.7|4
1737641850000|2025-01-23 14:17:30|||||||||7
1737641860000|2025-01-23 14:17:40|34001|33961|34009.5|33949.5|34009.5|33961|34001|33949.5|5
1737641870000|2025-01-23 14:17:50|34007.8|33947.8|33977|33957|34007.8|33958.5|33977|33947.8|3
1737641880000|2025-01-23 14:18:00|33975.3|33955.3|33971.7|33951.7|33975.3|33955.3|33968.5|33948.5|8
1737641890000|2025-01-23 14:18:10|33982.4|33942.4|33971.7|33951.7|33982.4|33951.7|33971.7|33942.4|0
1737641900000|2025-01-23 14:18:20|33982.4|33942.4|33957.8|33917.8|33984.2|33952.8|33955.6|33917.8|9
1737641910000|2025-01-23 14:18:30|33956|33916|33956.7|33936.7|33956.7|33936.7|33948.5|33916|6
1737641920000|2025-01-23 14:18:40|33958.5|33938.5|33959.2|33939.2|33959.2|33939.2|33958.5|33938.5|17
1737641930000|2025-01-23 14:18:50|33961|33941|33963.5|33943.5|33963.5|33943.5|33961|33941|6
1737641940000|2025-01-23 14:19:00|33964.9|33944.9|33987|33967|33991|33967|33964.9|33942.4|12
1737641950000|2025-01-23 14:19:10|33989.5|33969.5|33985.3|33965.3|33998.1|33969.5|33985.3|33952.8|5
1737641960000|2025-01-23 14:19:20|33987.8|33967.8|34018.5|33998.5|34032.8|34004.5|33987.8|33967.8|23
1737641970000|2025-01-23 14:19:30|34019.9|33999.9|34013.5|33993.5|34025.7|33999.9|34013.5|33984.9|9
1737641980000|2025-01-23 14:19:40|34015.3|33995.3|34021|34001|34026|34001|34015.3|33986|4
1737641990000|2025-01-23 14:19:50|34023.5|34003.5|34023.5|34003.5|34026|34006|34023.5|34003.5|5
1737642000000|2025-01-23 14:20:00|34025.3|34005.3|34025.3|34005.3|34025.3|34005.3|34025.3|34005.3|0
1737642010000|2025-01-23 14:20:10|34023.5|34003.5|34023.5|34003.5|34023.5|34003.5|34023.5|34003.5|3
1737642020000|2025-01-23 14:20:20|34026|34006|34026|34006|34026|34006|34026|34006|2
1737642030000|2025-01-23 14:20:30|34027.8|34007.8|34029.2|34009.2|34029.2|34009.2|34027.8|34007.8|15
1737642040000|2025-01-23 14:20:40|34031.7|34011.7|34033.5|34013.5|34033.5|34013.5|34031.7|34011.7|0
1737642050000|2025-01-23 14:20:50|34034.2|34014.2|34034.2|34014.2|34034.2|34014.2|34034.2|34014.2|2
1737642060000|2025-01-23 14:21:00|34032.8|34012.8|34008.5|33988.5|34032.8|34012.8|34008.5|33988.5|12
1737642070000|2025-01-23 14:21:10|34006|33986|33996|33976|34006|33986|33996|33976|6
1737642080000|2025-01-23 14:21:20|33990.7|33970.7|33974.5|33934.5|33990.7|33970.7|33974.5|33930.3|30
1737642090000|2025-01-23 14:21:30|33962|33942|33962|33942|33962|33942|33962|33942|0
1737642100000|2025-01-23 14:21:40|33960.3|33940.3|33956.3|33936.3|33960.3|33940.3|33956.3|33936.3|5
1737642110000|2025-01-23 14:21:50|33954.5|33934.5|33957.4|33937.4|33961.3|33941.3|33954.5|33934.5|13
1737642120000|2025-01-23 14:22:00|33952|33932|33906.3|33886.3|33961.3|33932|33906.3|33886.3|14
1737642130000|2025-01-23 14:22:10|33898.4|33878.4|33868.1|33848.1|33898.4|33878.4|33865.6|33845.6|23
1737642140000|2025-01-23 14:22:20|33879.5|33839.5|33872.4|33852.4|33883.1|33852.4|33872.4|33839.5|2
1737642150000|2025-01-23 14:22:30|33870.6|33850.6|33878.8|33858.8|33881.3|33858.8|33870.6|33841.3|15
1737642160000|2025-01-23 14:22:40|33878.1|33858.1|33873.1|33853.1|33878.1|33858.1|33873.1|33853.1|4
1737642170000|2025-01-23 14:22:50|33869.8|33849.8|33871.3|33851.3|33871.3|33851.3|33868.1|33848.1|1
1737642180000|2025-01-23 14:23:00|33873.1|33853.1|33868.1|33848.1|33875.6|33855.6|33868.1|33848.1|6
1737642190000|2025-01-23 14:23:10|33868.8|33848.8|33870.6|33850.6|33870.6|33850.6|33868.8|33848.8|2
1737642200000|2025-01-23 14:23:20|33881.3|33841.3|33878.8|33838.8|33881.3|33841.3|33878.8|33838.8|10
1737642210000|2025-01-23 14:23:30|33876.3|33836.3|33863.1|33843.1|33876.3|33845.6|33863.1|33836.3|10
1737642220000|2025-01-23 14:23:40|33860.6|33840.6|33873.1|33853.1|33873.1|33853.1|33860.6|33840.6|5
1737642230000|2025-01-23 14:23:50|33878.1|33858.1|33873.8|33853.8|33878.1|33858.1|33873.8|33853.8|8
1737642240000|2025-01-23 14:24:00|33871.3|33851.3|33845.6|33825.6|33871.3|33851.3|33835.9|33815.9|24
1737642250000|2025-01-23 14:24:10|33843.1|33823.1|33840.6|33820.6|33848.4|33823.1|33837.3|33808.4|25
1737642260000|2025-01-23 14:24:20|33844.1|33824.1|33861.6|33821.6|33861.6|33825.6|33841.6|33821.6|11
1737642270000|2025-01-23 14:24:30|33859.1|33839.1|33870.6|33830.6|33870.6|33839.1|33859.1|33830.6|9
1737642280000|2025-01-23 14:24:40|33872.7|33832.7|33876.6|33856.6|33879.8|33856.6|33872.7|33832.7|0
1737642290000|2025-01-23 14:24:50|33880.2|33860.2|33882.3|33862.3|33882.3|33862.3|33880.2|33860.2|6
1737642300000|2025-01-23 14:25:00|33884.1|33864.1|33903.1|33883.1|33903.1|33883.1|33884.1|33859.8|9
1737642310000|2025-01-23 14:25:10|33905.6|33885.6|33905.6|33885.6|33905.6|33885.6|33905.6|33885.6|1
1737642320000|2025-01-23 14:25:20|33904.8|33884.8|33897.3|33877.3|33904.8|33884.8|33897.3|33877.3|4
1737642330000|2025-01-23 14:25:30|33899.1|33879.1|33889.1|33869.1|33899.1|33879.1|33889.1|33869.1|17
1737642340000|2025-01-23 14:25:40|33883.8|33863.8|33889.8|33849.8|33889.8|33863.8|33882|33846.6|5
1737642350000|2025-01-23 14:25:50|33894.8|33854.8|33889.8|33869.8|33894.8|33871.6|33887.3|33854.8|17
1737642360000|2025-01-23 14:26:00|33885.2|33865.2|33866.6|33846.6|33885.2|33865.2|33866.6|33846.6|4
1737642370000|2025-01-23 14:26:10|33870.6|33850.6|33887.7|33867.7|33887.7|33867.7|33870.6|33850.6|3
1737642380000|2025-01-23 14:26:20|33899.8|33859.8|33899.1|33879.1|33906.6|33879.1|33894.1|33859.8|5
1737642390000|2025-01-23 14:26:30|33906.6|33866.6|33907.3|33867.3|33909.1|33869.1|33906.6|33866.6|13
1737642400000|2025-01-23 14:26:40|33895.9|33875.9|33887.3|33867.3|33895.9|33875.9|33887.3|33867.3|10
1737642410000|2025-01-23 14:26:50|33885.6|33865.6|33883.1|33863.1|33885.6|33865.6|33880.6|33860.6|6
1737642420000|2025-01-23 14:27:00|33882.3|33862.3|33880.6|33860.6|33882.3|33862.3|33880.6|33860.6|7
1737642430000|2025-01-23 14:27:10|33883.1|33863.1|33877.3|33857.3|33883.1|33863.1|33877.3|33857.3|5
1737642440000|2025-01-23 14:27:20|33876.6|33856.6|33859.8|33839.8|33876.6|33856.6|33859.8|33833.1|10
1737642450000|2025-01-23 14:27:30|33849.4|33829.4|33839.1|33819.1|33849.4|33829.4|33839.1|33819.1|10
1737642460000|2025-01-23 14:27:40|33836.6|33816.6|33835.2|33815.2|33836.6|33816.6|33835.2|33815.2|7
1737642470000|2025-01-23 14:27:50|33833.4|33813.4|33846.6|33806.6|33848.4|33819.1|33833.4|33806.6|6
1737642480000|2025-01-23 14:28:00|33839.1|33819.1|33861.6|33841.6|33864.8|33842.3|33839.1|33801.3|10
1737642490000|2025-01-23 14:28:10|33860.9|33840.9|33861.6|33841.6|33861.6|33841.6|33860.9|33840.9|2
1737642500000|2025-01-23 14:28:20|||||||||1
1737642510000|2025-01-23 14:28:30|33865.9|33845.9|33868.4|33848.4|33868.4|33848.4|33865.9|33845.9|3
1737642520000|2025-01-23 14:28:40|33866.6|33846.6|33863.4|33843.4|33866.6|33846.6|33863.4|33843.4|2
1737642530000|2025-01-23 14:28:50|33862.7|33842.7|33869.1|33849.1|33869.1|33849.1|33862.7|33842.7|7
1737642540000|2025-01-23 14:29:00|33882.7|33842.7|33874.8|33854.8|33891.3|33861.3|33874.8|33842.7|10
1737642550000|2025-01-23 14:29:10|33877.3|33857.3|33864.4|33844.4|33885.9|33857.3|33864.4|33843.4|3
1737642560000|2025-01-23 14:29:20|33860.9|33840.9|33863.4|33843.4|33863.4|33843.4|33860.9|33840.9|9
1737642570000|2025-01-23 14:29:30|33859.1|33839.1|33859.1|33839.1|33859.1|33839.1|33859.1|33839.1|6
1737642580000|2025-01-23 14:29:40|33846.6|33826.6|33800.9|33780.9|33846.6|33826.6|33800.9|33780.9|37
1737642590000|2025-01-23 14:29:50|33799.1|33779.1|33801.6|33781.6|33811.6|33784.1|33799.1|33771.6|2
1737642600000|2025-01-23 14:30:00|33800.9|33780.9|33799.1|33779.1|33800.9|33780.9|33796.6|33776.6|14
1737642610000|2025-01-23 14:30:10|33796.6|33776.6|33798.1|33758.1|33798.1|33776.6|33795.9|33756.6|2
1737642620000|2025-01-23 14:30:20|33801.6|33761.6|33799.1|33779.1|33802.3|33779.1|33799.1|33761.6|2
1737642630000|2025-01-23 14:30:30|33804.1|33784.1|33806.6|33786.6|33806.6|33786.6|33804.1|33784.1|6
1737642640000|2025-01-23 14:30:40|||||||||2
1737642650000|2025-01-23 14:30:50|||||||||2
1737642660000|2025-01-23 14:31:00|33804.8|33784.8|33804.8|33784.8|33804.8|33784.8|33804.8|33784.8|3
1737642670000|2025-01-23 14:31:10|33803.1|33783.1|33794.1|33774.1|33810.2|33783.1|33794.1|33766.6|11
1737642690000|2025-01-23 14:31:30|33793.4|33773.4|33804.1|33784.1|33804.1|33784.1|33793.4|33773.4|6
1737642700000|2025-01-23 14:31:40|33806.6|33786.6|33804.1|33784.1|33808.4|33788.4|33804.1|33784.1|8
1737642710000|2025-01-23 14:31:50|33799.1|33779.1|33794.8|33774.8|33799.1|33779.1|33794.8|33774.8|3
1737642720000|2025-01-23 14:32:00|33796.6|33776.6|33809.1|33789.1|33813|33789.1|33796.6|33772.3|7
1737642730000|2025-01-23 14:32:10|33809.8|33789.8|33811.6|33791.6|33811.6|33791.6|33809.1|33789.1|5
1737642740000|2025-01-23 14:32:20|33814.1|33794.1|33814.1|33794.1|33814.1|33794.1|33814.1|33794.1|3
1737642750000|2025-01-23 14:32:30|33821.9|33781.9|33790.9|33770.9|33823.4|33781.9|33789.1|33761.6|61
1737642760000|2025-01-23 14:32:40|33790.1|33770.1|33788.4|33768.4|33790.1|33770.1|33788.4|33768.4|0
1737642770000|2025-01-23 14:32:50|33789.1|33769.1|33791.6|33771.6|33791.6|33771.6|33789.1|33769.1|10
1737642780000|2025-01-23 14:33:00|33794.1|33774.1|33797.3|33777.3|33797.3|33777.3|33794.1|33774.1|1
1737642790000|2025-01-23 14:33:10|33799.1|33779.1|33799.1|33779.1|33799.1|33779.1|33799.1|33779.1|0
1737642800000|2025-01-23 14:33:20|33803.4|33783.4|33803.4|33783.4|33803.4|33783.4|33803.4|33783.4|5
1737642810000|2025-01-23 14:33:30|33801.6|33781.6|33797.6|33777.6|33811.6|33781.6|33797.6|33770.1|16
1737642820000|2025-01-23 14:33:40|33795.9|33775.9|33795.9|33775.9|33796.6|33776.6|33795.9|33775.9|0
1737642830000|2025-01-23 14:33:50|33796.6|33776.6|33798.4|33778.4|33798.4|33778.4|33795.9|33775.9|1
1737642840000|2025-01-23 14:34:00|33797.6|33777.6|33780.5|33760.5|33797.6|33777.6|33779.8|33759.8|9
1737642850000|2025-01-23 14:34:10|33782.3|33762.3|33707.6|33687.6|33782.3|33762.3|33706.2|33686.2|38
1737642860000|2025-01-23 14:34:20|33709.1|33689.1|33701.2|33681.2|33731.2|33706.6|33701.2|33680.1|63
1737642870000|2025-01-23 14:34:30|33695.9|33675.9|33681.2|33661.2|33706.9|33677.6|33681.2|33653.7|12
1737642880000|2025-01-23 14:34:40|33677.6|33657.6|33724.1|33704.1|33724.1|33704.1|33677.6|33657.6|38
1737642890000|2025-01-23 14:34:50|||||||||9
1737642900000|2025-01-23 14:35:00|33723.4|33703.4|33719.8|33699.8|33724.1|33704.1|33703.4|33683.4|15
1737642910000|2025-01-23 14:35:10|33721.6|33701.6|33719.4|33699.4|33721.6|33701.6|33719.4|33699.4|2
1737642920000|2025-01-23 14:35:20|33720.1|33700.1|33724.1|33704.1|33724.1|33704.1|33720.1|33700.1|6
1737642930000|2025-01-23 14:35:30|33725.9|33705.9|33736.9|33696.9|33736.9|33705.9|33725.9|33695.1|4
1737642940000|2025-01-23 14:35:40|33735.1|33695.1|33725.9|33705.9|33745.1|33707.6|33715.1|33685.1|43
1737642950000|2025-01-23 14:35:50|33728.4|33708.4|33732.6|33712.6|33732.6|33712.6|33727.6|33707.6|1
1737642960000|2025-01-23 14:36:00|33745.1|33705.1|33722.6|33702.6|33746.9|33709.4|33722.6|33693.7|16
1737642970000|2025-01-23 14:36:10|33721.9|33701.9|33696.8|33676.8|33721.9|33701.9|33696.8|33676.8|43
1737642980000|2025-01-23 14:36:20|||||||||2
1737642990000|2025-01-23 14:36:30|33696.1|33676.1|33685.9|33665.9|33696.1|33676.1|33684.4|33664.4|5
1737643000000|2025-01-23 14:36:40|33686.6|33666.6|33690.5|33670.5|33690.5|33670.5|33686.6|33666.6|2
1737643010000|2025-01-23 14:36:50|33701.3|33661.3|33693.8|33673.8|33701.3|33676.3|33693.8|33661.3|3
1737643020000|2025-01-23 14:37:00|33692.3|33672.3|33704.1|33684.1|33704.1|33684.1|33683.7|33663.7|4
1737643030000|2025-01-23 14:37:10|33708|33688|33726.6|33686.6|33734.8|33688|33708|33669.8|6
1737643040000|2025-01-23 14:37:20|33715.9|33695.9|33707.3|33687.3|33715.9|33695.9|33704.1|33684.1|8
1737643050000|2025-01-23 14:37:30|33709.1|33689.1|33739.5|33699.5|33746.3|33704.1|33709.1|33686.3|6
1737643060000|2025-01-23 14:37:40|33739.8|33699.8|33737.6|33697.6|33743.4|33714.1|33734.1|33697.6|5
1737643070000|2025-01-23 14:37:50|33738.4|33698.4|33709.1|33689.1|33738.4|33699.1|33709.1|33689.1|2
1737643080000|2025-01-23 14:38:00|33709.8|33689.8|33716.6|33676.6|33716.6|33693.4|33696.6|33676.6|7
1737643090000|2025-01-23 14:38:10|33720.5|33680.5|33722.3|33682.3|33724.1|33684.1|33720.5|33680.5|4
1737643100000|2025-01-23 14:38:20|33709.1|33689.1|33689.1|33669.1|33719.8|33689.1|33689.1|33669.1|8
1737643110000|2025-01-23 14:38:30|33696.9|33656.9|33693.4|33653.4|33696.9|33662.6|33682.6|33653.4|1
1737643120000|2025-01-23 14:38:40|33682.6|33662.6|33689.1|33669.1|33694.8|33674.1|33679.8|33654.8|10
1737643130000|2025-01-23 14:38:50|33686.6|33666.6|33686.6|33666.6|33686.6|33666.6|33686.6|33666.6|0
1737643140000|2025-01-23 14:39:00|33684.1|33664.1|33655.9|33635.9|33684.1|33664.1|33655.9|33635.9|21
1737643150000|2025-01-23 14:39:10|33668.4|33628.4|33654.1|33634.1|33668.4|33634.1|33654.1|33628.4|1
1737643160000|2025-01-23 14:39:20|33666.6|33626.6|33663.4|33623.4|33666.6|33635.9|33654.1|33623.4|5
1737643170000|2025-01-23 14:39:30|33664.8|33624.8|33667.3|33647.3|33669.1|33647.3|33662.3|33624.8|39
1737643180000|2025-01-23 14:39:40|33669.1|33649.1|33661.6|33621.6|33674.1|33654.1|33661.6|33621.6|31
1737643190000|2025-01-23 14:39:50|33646.6|33626.6|33644.1|33624.1|33646.6|33626.6|33641.6|33621.6|20
1737643200000|2025-01-23 14:40:00|33641.6|33621.6|33672.3|33652.3|33672.3|33652.3|33639.8|33619.8|8
1737643210000|2025-01-23 14:40:10|33674.1|33654.1|33694.1|33674.1|33694.1|33674.1|33674.1|33654.1|9
1737643220000|2025-01-23 14:40:20|33691.6|33671.6|33698.3|33658.3|33701.6|33671.6|33691.6|33658.3|1
1737643230000|2025-01-23 14:40:30|33699.1|33659.1|33697.3|33677.3|33699.8|33677.3|33689.1|33658.3|4
1737643240000|2025-01-23 14:40:40|33698.7|33678.7|33704.8|33684.8|33704.8|33684.8|33698.7|33678.7|0
1737643250000|2025-01-23 14:40:50|33718.7|33698.7|33728.7|33708.7|33728.7|33708.7|33718.7|33698.7|56
1737643260000|2025-01-23 14:41:00|33724.8|33704.8|33708|33688|33724.8|33704.8|33708|33688|8
1737643270000|2025-01-23 14:41:10|33707.3|33687.3|33702.3|33682.3|33713|33687.3|33702.3|33673|17
1737643280000|2025-01-23 14:41:20|33711.6|33671.6|33709.1|33689.1|33711.6|33689.1|33697.3|33671.6|13
1737643290000|2025-01-23 14:41:30|33711.6|33691.6|33709.1|33689.1|33711.6|33691.6|33709.1|33689.1|0
1737643300000|2025-01-23 14:41:40|33710.5|33690.5|33720.5|33700.5|33729.8|33700.5|33710.5|33684.5|32
1737643310000|2025-01-23 14:41:50|33722.3|33702.3|33724.8|33704.8|33724.8|33704.8|33722.3|33702.3|2
1737643320000|2025-01-23 14:42:00|33725.5|33705.5|33725.5|33705.5|33725.5|33705.5|33724.8|33704.8|9
1737643330000|2025-01-23 14:42:10|33722.3|33702.3|33705.5|33685.5|33722.3|33702.3|33705.5|33685.5|5
1737643340000|2025-01-23 14:42:20|33707.3|33687.3|33705.5|33685.5|33707.3|33687.3|33705.5|33685.5|3
1737643350000|2025-01-23 14:42:30|33714.8|33674.8|33704.1|33684.1|33714.8|33684.8|33702.3|33674.8|5
1737643360000|2025-01-23 14:42:40|33705.5|33685.5|33702.3|33682.3|33705.5|33685.5|33702.3|33682.3|1
1737643380000|2025-01-23 14:43:00|33700.5|33680.5|33697.3|33677.3|33700.5|33680.5|33696.6|33676.6|7
1737643390000|2025-01-23 14:43:10|33698|33678|33698|33678|33698|33678|33697.3|33677.3|0
1737643400000|2025-01-23 14:43:20|33697.3|33677.3|33698|33678|33698|33678|33697.3|33677.3|0
1737643410000|2025-01-23 14:43:30|33700.5|33680.5|33705.5|33685.5|33705.5|33685.5|33700.5|33680.5|4
1737643420000|2025-01-23 14:43:40|33708|33688|33727.3|33707.3|33734.5|33710.5|33700.5|33680.5|8
1737643430000|2025-01-23 14:43:50|33728|33708|33728|33708|33728|33708|33728|33708|0
1737643440000|2025-01-23 14:44:00|33727.3|33707.3|33727.3|33707.3|33727.3|33707.3|33724.8|33704.8|2
1737643460000|2025-01-23 14:44:20|33726.2|33706.2|33722.3|33702.3|33726.2|33706.2|33722.3|33702.3|3
1737643470000|2025-01-23 14:44:30|33719.8|33699.8|33709.1|33689.1|33724.8|33699.8|33709.1|33684.1|9
1737643480000|2025-01-23 14:44:40|33709.8|33689.8|33708|33688|33709.8|33689.8|33702.3|33682.3|23
1737643490000|2025-01-23 14:44:50|33709.8|33689.8|33712.3|33692.3|33712.3|33692.3|33709.1|33689.1|3
1737643500000|2025-01-23 14:45:00|33710.5|33690.5|33708|33688|33712.3|33692.3|33708|33688|2
1737643510000|2025-01-23 14:45:10|33705.5|33685.5|33689.1|33669.1|33708|33688|33689.1|33665.8|25
1737643520000|2025-01-23 14:45:20|33687.3|33667.3|33686.6|33666.6|33687.3|33667.3|33686.6|33666.6|6
1737643530000|2025-01-23 14:45:30|||||||||2
1737643540000|2025-01-23 14:45:40|33685.8|33665.8|33688.3|33668.3|33688.3|33668.3|33685.1|33665.1|2
1737643550000|2025-01-23 14:45:50|33689.1|33669.1|33680.8|33660.8|33689.1|33669.1|33680.8|33660.8|1
1737643560000|2025-01-23 14:46:00|33679.1|33659.1|33663.3|33643.3|33679.1|33659.1|33663.3|33643.3|7
1737643570000|2025-01-23 14:46:10|33660.8|33640.8|33674.4|33654.4|33674.4|33654.4|33660.8|33640.8|11
1737643580000|2025-01-23 14:46:20|33681.6|33661.6|33681.6|33661.6|33681.6|33661.6|33681.6|33661.6|1
1737643590000|2025-01-23 14:46:30|||||||||4
1737643600000|2025-01-23 14:46:40|33684.8|33664.8|33686.6|33666.6|33686.6|33666.6|33684.8|33664.8|2
1737643610000|2025-01-23 14:46:50|||||||||1
1737643620000|2025-01-23 14:47:00|33688.3|33668.3|33684.1|33664.1|33688.3|33668.3|33684.1|33664.1|3
1737643630000|2025-01-23 14:47:10|33684.8|33664.8|33689.1|33669.1|33689.1|33669.1|33684.8|33664.8|3
1737643640000|2025-01-23 14:47:20|33690.8|33670.8|33691.6|33671.6|33691.6|33671.6|33690.8|33670.8|2
1737643650000|2025-01-23 14:47:30|||||||||1
1737643660000|2025-01-23 14:47:40|33689.8|33669.8|33689.8|33669.8|33689.8|33669.8|33689.8|33669.8|0
1737643680000|2025-01-23 14:48:00|33689.1|33669.1|33689.1|33669.1|33689.1|33669.1|33689.1|33669.1|11
1737643690000|2025-01-23 14:48:10|33689.8|33669.8|33689.1|33669.1|33691.6|33671.6|33689.1|33669.1|2
1737643700000|2025-01-23 14:48:20|33691.6|33671.6|33684.1|33664.1|33691.6|33671.6|33684.1|33664.1|3
1737643710000|2025-01-23 14:48:30|33674.1|33654.1|33669.1|33649.1|33674.1|33654.1|33669.1|33649.1|5
1737643720000|2025-01-23 14:48:40|33671.6|33651.6|33671.6|33651.6|33671.6|33651.6|33671.6|33651.6|3
1737643740000|2025-01-23 14:49:00|33675.8|33655.8|33675.8|33655.8|33675.8|33655.8|33675.8|33655.8|4
1737643750000|2025-01-23 14:49:10|33677.3|33657.3|33679|33659|33679|33659|33677.3|33657.3|7
1737643760000|2025-01-23 14:49:20|33681.5|33661.5|33681.5|33661.5|33681.5|33661.5|33681.5|33661.5|0
1737643770000|2025-01-23 14:49:30|33674|33654|33672.6|33652.6|33674|33654|33672.6|33652.6|18
1737643780000|2025-01-23 14:49:40|33675.1|33655.1|33675.1|33655.1|33675.1|33655.1|33675.1|33655.1|2
1737643790000|2025-01-23 14:49:50|33682.6|33662.6|33691.9|33671.9|33692.6|33672.6|33682.6|33662.6|1
1737643800000|2025-01-23 14:50:00|33690.1|33670.1|33694.8|33674.8|33696.5|33676.5|33690.1|33670.1|81
1737643810000|2025-01-23 14:50:10|33694|33674|33694.8|33654.8|33694.8|33674|33687.3|33654.8|2
1737643820000|2025-01-23 14:50:20|33694|33654|33694|33654|33694|33654|33694|33654|0
1737643830000|2025-01-23 14:50:30|33694.8|33654.8|33694.8|33654.8|33694.8|33667.3|33687.3|33654.8|0
1737643840000|2025-01-23 14:50:40|33681.5|33661.5|33687.3|33667.3|33687.3|33667.3|33681.5|33661.5|6
1737643850000|2025-01-23 14:50:50|||||||||2
1737643860000|2025-01-23 14:51:00|33689.8|33669.8|33694.8|33674.8|33694.8|33674.8|33689.8|33669.8|2
1737643870000|2025-01-23 14:51:10|33696.5|33676.5|33692.3|33672.3|33696.5|33676.5|33692.3|33672.3|0
1737643880000|2025-01-23 14:51:20|33694.8|33674.8|33699.8|33679.8|33699.8|33679.8|33694.8|33674.8|7
1737643890000|2025-01-23 14:51:30|33699|33679|33699.8|33679.8|33699.8|33679.8|33697.3|33677.3|0
1737643900000|2025-01-23 14:51:40|33697.3|33677.3|33701.5|33681.5|33701.5|33681.5|33697.3|33677.3|3
1737643920000|2025-01-23 14:52:00|33702.3|33682.3|33701.5|33681.5|33704.8|33684.8|33701.5|33681.5|5
1737643930000|2025-01-23 14:52:10|33698|33678|33697.3|33677.3|33698|33678|33697.3|33677.3|1
1737643940000|2025-01-23 14:52:20|33706.5|33666.5|33695.8|33675.8|33706.5|33675.8|33695.8|33666.5|0
1737643950000|2025-01-23 14:52:30|33694|33674|33694|33674|33694|33674|33694|33674|3
1737643960000|2025-01-23 14:52:40|33691.5|33671.5|33689.4|33669.4|33691.5|33671.5|33689.4|33669.4|1
1737643970000|2025-01-23 14:52:50|33695.1|33655.1|33685.8|33665.8|33695.1|33665.8|33685.8|33655.1|1
1737643980000|2025-01-23 14:53:00|33679|33659|33669.8|33649.8|33679|33659|33669.8|33649.8|3
1737643990000|2025-01-23 14:53:10|33669|33649|33669|33649|33669|33649|33669|33649|2
1737644000000|2025-01-23 14:53:20|||||||||4
1737644020000|2025-01-23 14:53:40|||||||||3
1737644030000|2025-01-23 14:53:50|33666.5|33646.5|33666.5|33646.5|33666.5|33646.5|33666.5|33646.5|32
1737644040000|2025-01-23 14:54:00|33668.3|33648.3|33683.6|33663.6|33683.6|33663.6|33668.3|33648.3|11
1737644050000|2025-01-23 14:54:10|33691.5|33671.5|33696.5|33676.5|33696.5|33676.5|33691.5|33671.5|2
1737644060000|2025-01-23 14:54:20|33695.8|33675.8|33696.5|33676.5|33696.5|33676.5|33695.8|33675.8|2
1737644080000|2025-01-23 14:54:40|33694.8|33674.8|33691.5|33671.5|33694.8|33674.8|33691.5|33671.5|3
1737644090000|2025-01-23 14:54:50|33689|33669|33692.3|33672.3|33692.3|33672.3|33689|33669|0
1737644100000|2025-01-23 14:55:00|33691.5|33671.5|33693.3|33673.3|33694|33674|33691.5|33671.5|3
1737644110000|2025-01-23 14:55:10|33694|33674|33694|33674|33694|33674|33694|33674|5
1737644120000|2025-01-23 14:55:20|33693.3|33673.3|33687.6|33667.6|33693.3|33673.3|33687.6|33667.6|6
1737644130000|2025-01-23 14:55:30|33685.8|33665.8|33684|33664|33685.8|33665.8|33684|33664|1
1737644140000|2025-01-23 14:55:40|||||||||1
1737644160000|2025-01-23 14:56:00|33684.8|33664.8|33695.5|33675.5|33695.5|33675.5|33684.8|33664.8|6
1737644170000|2025-01-23 14:56:10|33694|33674|33691.5|33671.5|33694|33674|33690.8|33670.8|2
1737644180000|2025-01-23 14:56:20|33690.8|33670.8|33690.8|33670.8|33690.8|33670.8|33688.3|33668.3|2
1737644190000|2025-01-23 14:56:30|33688.3|33668.3|33691.5|33671.5|33691.5|33671.5|33688.3|33668.3|0
1737644200000|2025-01-23 14:56:40|33692.3|33672.3|33698|33678|33698|33678|33692.3|33672.3|9
1737644210000|2025-01-23 14:56:50|33695.5|33675.5|33701.5|33681.5|33701.5|33681.5|33695.5|33675.5|2
1737644220000|2025-01-23 14:57:00|33710.1|33670.1|33694.4|33674.4|33710.1|33675.1|33694.4|33670.1|10
1737644230000|2025-01-23 14:57:10|33695.1|33675.1|33695.1|33675.1|33695.1|33675.1|33695.1|33675.1|0
1737644240000|2025-01-23 14:57:20|33693.3|33673.3|33701.5|33681.5|33701.5|33681.5|33693.3|33673.3|11
1737644250000|2025-01-23 14:57:30|33703.3|33683.3|33703.3|33683.3|33703.3|33683.3|33703.3|33683.3|17
1737644280000|2025-01-23 14:58:00|||||||||14
1737644300000|2025-01-23 14:58:20|33707.2|33687.2|33730.5|33710.5|33730.5|33710.5|33707.2|33687.2|24
1737644320000|2025-01-23 14:58:40|33734.7|33714.7|33737.6|33717.6|33739|33719|33734.7|33714.7|2
1737644330000|2025-01-23 14:58:50|33735.8|33715.8|33735.8|33715.8|33735.8|33715.8|33735.8|33715.8|0
1737644340000|2025-01-23 14:59:00|33734|33714|33756.8|33736.8|33759.3|33739.3|33734|33714|11
1737644350000|2025-01-23 14:59:10|33759.3|33739.3|33766.2|33746.2|33766.2|33746.2|33759.3|33739.3|2
1737644360000|2025-01-23 14:59:20|33769.7|33749.7|33786.5|33766.5|33786.5|33766.5|33769.7|33749.7|15
1737644370000|2025-01-23 14:59:30|33787.2|33767.2|33797.2|33777.2|33797.2|33777.2|33786.5|33766.5|14
1737644380000|2025-01-23 14:59:40|||||||||2
1737644390000|2025-01-23 14:59:50|33798|33778|33797.2|33777.2|33798|33778|33795.5|33775.5|2
1737644400000|2025-01-23 15:00:00|33794.7|33774.7|33781.8|33761.8|33794.7|33774.7|33781.1|33761.1|7
1737644410000|2025-01-23 15:00:10|33778.3|33758.3|33767.2|33747.2|33778.3|33758.3|33765.8|33745.8|7
1737644420000|2025-01-23 15:00:20|33768|33748|33769.7|33749.7|33769.7|33749.7|33768|33748|1
1737644430000|2025-01-23 15:00:30|33771.5|33751.5|33771.5|33751.5|33771.5|33751.5|33767.2|33747.2|15
1737644450000|2025-01-23 15:00:50|33770.8|33750.8|33769|33749|33771.5|33751.5|33768.3|33748.3|6
1737644460000|2025-01-23 15:01:00|33769.7|33749.7|33789|33769|33789|33769|33769.7|33749.7|9
1737644470000|2025-01-23 15:01:10|33787.2|33767.2|33787.2|33767.2|33787.2|33767.2|33787.2|33767.2|1
1737644480000|2025-01-23 15:01:20|33789|33769|33799.7|33759.7|33799.7|33769|33789|33759.7|1
1737644500000|2025-01-23 15:01:40|33801.5|33761.5|33788.3|33768.3|33806.5|33775.8|33788.3|33761.5|13
1737644510000|2025-01-23 15:01:50|33786.5|33766.5|33781.5|33761.5|33786.5|33766.5|33781.5|33761.5|3
1737644520000|2025-01-23 15:02:00|33780.8|33760.8|33780.8|33760.8|33780.8|33760.8|33780.8|33760.8|4
1737644530000|2025-01-23 15:02:10|33778.3|33758.3|33778.3|33758.3|33778.3|33758.3|33778.3|33758.3|19
1737644540000|2025-01-23 15:02:20|33776.5|33756.5|33755.1|33735.1|33776.5|33756.5|33755.1|33735.1|3
1737644550000|2025-01-23 15:02:30|33750.8|33730.8|33755.5|33735.5|33766.2|33735.5|33750.8|33724.7|7
1737644560000|2025-01-23 15:02:40|33757.2|33737.2|33755.8|33735.8|33757.2|33737.2|33755.8|33735.8|5
1737644570000|2025-01-23 15:02:50|33759|33739|33762.2|33742.2|33773|33742.2|33759|33730.5|17
1737644580000|2025-01-23 15:03:00|33763|33743|33762.2|33742.2|33763|33743|33762.2|33742.2|6
1737644590000|2025-01-23 15:03:10|||||||||7
1737644600000|2025-01-23 15:03:20|33763|33743|33762.2|33742.2|33763|33743|33762.2|33742.2|11
1737644610000|2025-01-23 15:03:30|33763.7|33743.7|33769|33749|33771.5|33751.5|33763.7|33743.7|7
1737644620000|2025-01-23 15:03:40|33770.8|33750.8|33774|33754|33774|33754|33770.8|33750.8|2
1737644630000|2025-01-23 15:03:50|33786.2|33746.2|33788|33768|33788|33768|33778.7|33746.2|3
1737644640000|2025-01-23 15:04:00|33789.7|33769.7|33801.5|33781.5|33801.5|33781.5|33789|33769|0
1737644650000|2025-01-23 15:04:10|33802.2|33782.2|33804|33784|33804|33784|33802.2|33782.2|28
1737644670000|2025-01-23 15:04:30|33804.7|33784.7|33806.5|33786.5|33806.5|33786.5|33804.7|33784.7|3
1737644680000|2025-01-23 15:04:40|33815.1|33795.1|33847.2|33827.2|33847.2|33827.2|33815.1|33795.1|31
1737644690000|2025-01-23 15:04:50|33848|33828|33857.2|33837.2|33857.2|33837.2|33847.2|33827.2|4
1737644700000|2025-01-23 15:05:00|33858|33838|33873|33853|33878|33853|33857.2|33837.2|10
1737644710000|2025-01-23 15:05:10|33879|33859|33880.1|33860.1|33885.8|33865.8|33879|33859|5
1737644720000|2025-01-23 15:05:20|33873.6|33853.6|33828.3|33808.3|33873.6|33853.6|33828.3|33804.7|46
1737644730000|2025-01-23 15:05:30|33829|33809|33834|33814|33834|33814|33829|33809|2
1737644740000|2025-01-23 15:05:40|33832.2|33812.2|33825.5|33805.5|33832.2|33812.2|33825.5|33805.5|4
1737644750000|2025-01-23 15:05:50|33820.5|33800.5|33814.7|33794.7|33828|33800.5|33814.7|33788|5
1737644760000|2025-01-23 15:06:00|33816.5|33796.5|33817.2|33797.2|33817.2|33797.2|33814.7|33794.7|3
1737644770000|2025-01-23 15:06:10|33823|33803|33836.5|33816.5|33838|33816.5|33823|33798|9
1737644780000|2025-01-23 15:06:20|33837.2|33817.2|33839|33819|33839|33819|33837.2|33817.2|0
1737644790000|2025-01-23 15:06:30|33842.2|33822.2|33835.8|33815.8|33844.7|33824.7|33835.8|33815.8|50
1737644800000|2025-01-23 15:06:40|33836.5|33816.5|33865.8|33845.8|33865.8|33845.8|33836.5|33816.5|7
1737644810000|2025-01-23 15:06:50|||||||||2
1737644820000|2025-01-23 15:07:00|33866.5|33846.5|33869|33849|33869|33849|33866.5|33846.5|4
1737644840000|2025-01-23 15:07:20|33868.3|33848.3|33868.3|33848.3|33868.3|33848.3|33868.3|33848.3|3
1737644850000|2025-01-23 15:07:30|33872.5|33852.5|33882.5|33862.5|33882.5|33862.5|33872.5|33852.5|11
1737644860000|2025-01-23 15:07:40|33881.1|33861.1|33880.8|33860.8|33885|33865|33880.8|33860.8|11
1737644870000|2025-01-23 15:07:50|33880|33860|33907.5|33887.5|33907.5|33887.5|33880|33860|64
1737644880000|2025-01-23 15:08:00|33905.8|33885.8|33898.3|33858.3|33905.8|33885.8|33885|33858.3|8
1737644890000|2025-01-23 15:08:10|33890.4|33870.4|33925|33885|33925|33885|33890.4|33870.4|5
1737644900000|2025-01-23 15:08:20|33924.3|33884.3|33924.3|33904.3|33924.3|33904.3|33905.8|33884.3|13
1737644910000|2025-01-23 15:08:30|33922.5|33902.5|33927.5|33907.5|33927.5|33907.5|33922.5|33902.5|5
1737644920000|2025-01-23 15:08:40|33970.8|33930.8|33935.8|33915.8|33970.8|33941.5|33935.8|33915.8|13
1737644930000|2025-01-23 15:08:50|33939|33919|33932.5|33912.5|33942.2|33922.2|33932.5|33912.5|3
1737644940000|2025-01-23 15:09:00|33930|33910|33925|33905|33930|33910|33925|33905|19
1737644950000|2025-01-23 15:09:10|33925.8|33905.8|33927.5|33907.5|33927.5|33907.5|33925.8|33905.8|1
1737644960000|2025-01-23 15:09:20|33935|33915|33985|33945|33985|33945|33935|33915|38
1737644970000|2025-01-23 15:09:30|33977.5|33957.5|33978.3|33958.3|33978.3|33958.3|33977.5|33957.5|5
1737644980000|2025-01-23 15:09:40|33977.5|33957.5|33972.5|33952.5|33977.5|33957.5|33967.5|33947.5|16
1737644990000|2025-01-23 15:09:50|33977.5|33957.5|33997.5|33977.5|33997.5|33977.5|33977.5|33957.5|5
1737645000000|2025-01-23 15:10:00|||||||||4
1737645010000|2025-01-23 15:10:10|33998.3|33978.3|33992.5|33972.5|34000|33980|33992.5|33972.5|9
1737645020000|2025-01-23 15:10:20|33993.3|33973.3|33992.5|33972.5|33995|33975|33992.5|33972.5|1
1737645030000|2025-01-23 15:10:30|33990.8|33970.8|33985|33965|33990.8|33970.8|33985|33965|17
1737645040000|2025-01-23 15:10:40|33985.8|33965.8|34017.5|33997.5|34017.5|33997.5|33985.8|33965.8|128
1737645050000|2025-01-23 15:10:50|34026.8|33986.8|34025|34005|34026.8|34005|34017.5|33986.8|31
1737645060000|2025-01-23 15:11:00|34026.5|34006.5|34045|34025|34045|34025|34026.5|34006.5|53
1737645070000|2025-01-23 15:11:10|34044.3|34024.3|34038.6|34018.6|34044.3|34024.3|34036.1|34016.1|20
1737645080000|2025-01-23 15:11:20|34039.3|34019.3|34037.9|34017.9|34041.1|34021.1|34037.9|34017.9|22
1737645090000|2025-01-23 15:11:30|34038.6|34018.6|34031.4|34011.4|34038.6|34018.6|34031.4|34011.4|36
1737645100000|2025-01-23 15:11:40|34032.1|34012.1|34032.9|34012.9|34032.9|34012.9|34030.4|34010.4|3
1737645120000|2025-01-23 15:12:00|34031.1|34011.1|34019.3|33999.3|34037.1|34011.1|34016.1|33996.1|6
1737645130000|2025-01-23 15:12:10|34018.6|33998.6|34019.3|33999.3|34019.3|33999.3|34017.9|33997.9|3
1737645140000|2025-01-23 15:12:20|34018.6|33998.6|34019.3|33999.3|34021.8|34001.8|34018.6|33998.6|1
1737645150000|2025-01-23 15:12:30|34018.6|33998.6|34016.1|33996.1|34018.6|33998.6|34016.1|33996.1|3
1737645160000|2025-01-23 15:12:40|34015.4|33995.4|34016.8|33996.8|34016.8|33996.8|34015.4|33995.4|12
1737645170000|2025-01-23 15:12:50|34016.1|33996.1|34016.1|33996.1|34016.1|33996.1|34015.4|33995.4|10
1737645180000|2025-01-23 15:13:00|34016.8|33996.8|34016.8|33996.8|34016.8|33996.8|34015.4|33995.4|1
1737645190000|2025-01-23 15:13:10|34015.4|33995.4|34015.4|33995.4|34016.1|33996.1|34015.4|33995.4|2
1737645200000|2025-01-23 15:13:20|34017.5|33997.5|34027.1|34007.1|34027.9|34007.9|34017.5|33997.5|5
1737645210000|2025-01-23 15:13:30|34025.4|34005.4|34017.9|33997.9|34032.9|34012.9|34017.9|33997.9|5
1737645220000|2025-01-23 15:13:40|34018.6|33998.6|34018.6|33998.6|34018.6|33998.6|34018.6|33998.6|1
1737645230000|2025-01-23 15:13:50|34019.3|33999.3|34014.3|33994.3|34019.3|33999.3|34014.3|33994.3|11
1737645240000|2025-01-23 15:14:00|34013.6|33993.6|34011.8|33991.8|34013.6|33993.6|34011.8|33991.8|2
1737645250000|2025-01-23 15:14:10|34016.1|33996.1|34054.6|34034.6|34055.4|34035.4|34016.1|33996.1|49
1737645260000|2025-01-23 15:14:20|34051.1|34031.1|34034.3|34014.3|34058.9|34031.1|34034.3|34010|1
1737645270000|2025-01-23 15:14:30|34031.1|34011.1|34031.1|34011.1|34031.1|34011.1|34031.1|34011.1|1
1737645280000|2025-01-23 15:14:40|34029.6|34009.6|34024.3|34004.3|34036.8|34009.6|34024.3|33996.8|3
1737645290000|2025-01-23 15:14:50|34026.1|34006.1|34029.3|34009.3|34029.3|34009.3|34026.1|34006.1|2
1737645300000|2025-01-23 15:15:00|34031.1|34011.1|34041.1|34021.1|34048.6|34021.1|34031.1|34008.6|15
1737645310000|2025-01-23 15:15:10|34036.1|34016.1|34053.6|34013.6|34053.6|34021.1|34036.1|34013.6|2
1737645320000|2025-01-23 15:15:20|34041.1|34021.1|34041.1|34021.1|34053.6|34021.1|34041.1|34013.6|5
1737645330000|2025-01-23 15:15:30|34041.8|34021.8|34043.6|34023.6|34043.6|34023.6|34041.8|34021.8|2
1737645340000|2025-01-23 15:15:40|34031.1|34011.1|34041.8|34001.8|34041.8|34011.1|34026.1|33996.8|11
1737645360000|2025-01-23 15:16:00|34043.6|34003.6|34027.9|34007.9|34045.4|34012.9|34026.1|34003.6|0
1737645370000|2025-01-23 15:16:10|34028.6|34008.6|34018.6|33998.6|34028.6|34008.6|34018.6|33998.6|15
1737645380000|2025-01-23 15:16:20|34021.1|34001.1|34022.5|34002.5|34022.5|34002.5|34021.1|34001.1|2
1737645390000|2025-01-23 15:16:30|34026.1|34006.1|34031.1|34011.1|34031.1|34011.1|34026.1|34006.1|1
1737645400000|2025-01-23 15:16:40|34028.6|34008.6|34031.1|34011.1|34031.1|34011.1|34028.6|34008.6|0
1737645410000|2025-01-23 15:16:50|||||||||1
1737645420000|2025-01-23 15:17:00|34033.6|34013.6|34031.1|34011.1|34033.6|34013.6|34031.1|34011.1|3
1737645430000|2025-01-23 15:17:10|34025.7|34005.7|34024.3|34004.3|34025.7|34005.7|34024.3|34004.3|40
1737645440000|2025-01-23 15:17:20|34048.2|33988.2|34037.5|34017.5|34048.2|34017.5|34034|33988.2|108
1737645450000|2025-01-23 15:17:30|34050|34010|34036.8|34016.8|34050|34019.3|34036.8|34007.5|6
1737645460000|2025-01-23 15:17:40|||||||||1
1737645470000|2025-01-23 15:17:50|34036.1|34016.1|34036.1|34016.1|34036.1|34016.1|34036.1|34016.1|1
1737645480000|2025-01-23 15:18:00|34034.3|34014.3|34036.8|34016.8|34036.8|34016.8|34034.3|34014.3|34
1737645490000|2025-01-23 15:18:10|34036.1|34016.1|34035|34015|34036.1|34016.1|34034.3|34014.3|3
1737645500000|2025-01-23 15:18:20|34035.7|34015.7|34037.5|34017.5|34037.5|34017.5|34035.7|34015.7|0
1737645510000|2025-01-23 15:18:30|34036.8|34016.8|34027.5|34007.5|34040|34016.8|34025|33998.2|3
1737645520000|2025-01-23 15:18:40|34025|34005|34023.6|34003.6|34025|34005|34023.6|34003.6|16
1737645530000|2025-01-23 15:18:50|34021.1|34001.1|33981.1|33961.1|34021.1|34001.1|33981.1|33957.8|8
1737645540000|2025-01-23 15:19:00|33988.6|33948.6|33973.6|33953.6|33988.6|33957.8|33973.6|33948.6|2
1737645550000|2025-01-23 15:19:10|33949.3|33913.6|33932.8|33912.8|33949.3|33916.1|33932.8|33909.3|16
1737645560000|2025-01-23 15:19:20|33929.6|33909.6|33928.6|33908.6|33929.6|33909.6|33928.6|33908.6|3
1737645570000|2025-01-23 15:19:30|||||||||2
1737645590000|2025-01-23 15:19:50|33932.1|33912.1|33924.6|33904.6|33935.3|33912.1|33923.9|33893.9|22
1737645600000|2025-01-23 15:20:00|33922.8|33902.8|33923.6|33903.6|33923.6|33903.6|33918.6|33898.6|3
1737645610000|2025-01-23 15:20:10|33927.8|33907.8|33927.8|33907.8|33927.8|33907.8|33927.8|33907.8|6
1737645620000|2025-01-23 15:20:20|33931.1|33911.1|33957.5|33937.5|33968.2|33937.5|33931.1|33911.1|7
1737645630000|2025-01-23 15:20:30|33961.1|33941.1|33961.1|33941.1|33961.1|33941.1|33961.1|33941.1|2
1737645640000|2025-01-23 15:20:40|33959.3|33939.3|33948.1|33908.1|33968.6|33939.3|33948.1|33902.4|31
1737645650000|2025-01-23 15:20:50|33939.2|33899.2|33882.8|33862.8|33939.2|33899.2|33882.8|33850.3|12
1737645660000|2025-01-23 15:21:00|33886.1|33866.1|33896.1|33876.1|33898.6|33876.1|33886.1|33858.6|13
1737645680000|2025-01-23 15:21:20|||||||||2
1737645700000|2025-01-23 15:21:40|33883.6|33863.6|33868.6|33848.6|33883.6|33863.6|33868.6|33848.6|3
1737645710000|2025-01-23 15:21:50|33867.8|33847.8|33869.3|33849.3|33869.3|33849.3|33867.8|33847.8|35
1737645720000|2025-01-23 15:22:00|33881.8|33841.8|33872.5|33852.5|33881.8|33852.5|33872.5|33841.8|3
1737645730000|2025-01-23 15:22:10|33876.1|33856.1|33882.5|33862.5|33882.5|33862.5|33876.1|33856.1|2
1737645740000|2025-01-23 15:22:20|33880|33860|33880|33860|33880|33860|33880|33860|9
1737645750000|2025-01-23 15:22:30|33878.2|33858.2|33878.2|33858.2|33878.2|33858.2|33878.2|33858.2|3
1737645760000|2025-01-23 15:22:40|33877.5|33857.5|33880|33840|33880|33857.5|33874|33840|1
1737645770000|2025-01-23 15:22:50|33880.7|33840.7|33880.7|33840.7|33880.7|33840.7|33880.7|33840.7|1
1737645780000|2025-01-23 15:23:00|33869.3|33849.3|33865.7|33845.7|33870|33850|33865|33845|5
1737645790000|2025-01-23 15:23:10|33868.2|33848.2|33875|33855|33875|33855|33868.2|33848.2|1
1737645800000|2025-01-23 15:23:20|33880.3|33860.3|33897.5|33877.5|33917.1|33877.5|33880.3|33857.1|13
1737645810000|2025-01-23 15:23:30|33910|33870|33908.6|33868.6|33910|33870|33908.6|33868.6|3
1737645820000|2025-01-23 15:23:40|33897.5|33877.5|33910|33850|33910|33877.5|33897.5|33850|2
1737645830000|2025-01-23 15:23:50|33900.7|33860.7|33892.5|33872.5|33903.2|33872.5|33892.5|33860.7|0
1737645840000|2025-01-23 15:24:00|33893.2|33873.2|33895|33875|33897.5|33877.5|33892.5|33872.5|5
1737645850000|2025-01-23 15:24:10|33903.6|33863.6|33895|33855|33905|33863.6|33895|33845|0
1737645860000|2025-01-23 15:24:20|33892.5|33852.5|33890|33850|33892.5|33852.5|33890|33850|1
1737645880000|2025-01-23 15:24:40|33889.3|33849.3|33889.3|33849.3|33898.6|33849.3|33889.3|33838.6|16
1737645890000|2025-01-23 15:24:50|33898.6|33838.6|33889.3|33849.3|33898.6|33849.3|33889.3|33838.6|0
1737645900000|2025-01-23 15:25:00|33896.8|33836.8|33866.8|33846.8|33896.8|33851.1|33864.3|33836.8|6
1737645910000|2025-01-23 15:25:10|33865|33845|33867.5|33847.5|33867.5|33847.5|33865|33845|1
1737645920000|2025-01-23 15:25:20|33866.8|33846.8|33867.5|33847.5|33869.3|33849.3|33866.8|33846.8|1
1737645930000|2025-01-23 15:25:30|33868.2|33848.2|33870|33850|33870|33850|33868.2|33848.2|2
1737645950000|2025-01-23 15:25:50|33870.7|33850.7|33873.2|33853.2|33873.2|33853.2|33870.7|33850.7|1
1737645960000|2025-01-23 15:26:00|33875|33855|33877.5|33857.5|33886.8|33857.5|33875|33845|36
1737645980000|2025-01-23 15:26:20|33875.7|33855.7|33888.9|33868.9|33897.5|33868.9|33875.7|33855.7|2
1737645990000|2025-01-23 15:26:30|33894.3|33874.3|33894.3|33874.3|33896.8|33876.8|33894.3|33874.3|2
1737646000000|2025-01-23 15:26:40|33895|33875|33895|33875|33895|33875|33895|33875|1
1737646010000|2025-01-23 15:26:50|33900|33880|33900|33880|33900|33880|33900|33880|2
1737646020000|2025-01-23 15:27:00|33897.5|33877.5|33900.3|33880.3|33900.3|33880.3|33893.2|33873.2|3
1737646030000|2025-01-23 15:27:10|33900|33880|33899.3|33879.3|33900|33880|33899.3|33879.3|12
1737646040000|2025-01-23 15:27:20|33908.5|33868.5|33904.3|33864.3|33908.5|33868.5|33904.3|33864.3|0
1737646050000|2025-01-23 15:27:30|33902.5|33862.5|33882.5|33862.5|33902.5|33862.5|33877.5|33846.8|3
1737646060000|2025-01-23 15:27:40|33885|33865|33901.8|33861.8|33901.8|33865|33885|33860|9
1737646070000|2025-01-23 15:27:50|33894.3|33874.3|33894.3|33874.3|33894.3|33874.3|33894.3|33874.3|0
1737646080000|2025-01-23 15:28:00|33892.5|33872.5|33890|33870|33892.5|33872.5|33890|33870|3
1737646090000|2025-01-23 15:28:10|33897.1|33857.1|33866.8|33846.8|33897.1|33857.8|33866.8|33846.8|9
1737646100000|2025-01-23 15:28:20|33862.5|33842.5|33815.7|33795.7|33862.5|33842.5|33815.7|33785|71
1737646110000|2025-01-23 15:28:30|33814.3|33774.3|33809.3|33769.3|33814.3|33774.3|33809.3|33769.3|12
1737646120000|2025-01-23 15:28:40|33811.8|33771.8|33797.5|33777.5|33811.8|33781|33797.5|33771.8|2
1737646140000|2025-01-23 15:29:00|33805|33765|33797.5|33757.5|33805|33765|33797.5|33757.5|2
1737646150000|2025-01-23 15:29:10|33796.8|33756.8|33789.3|33749.3|33796.8|33756.8|33789.3|33749.3|3
1737646160000|2025-01-23 15:29:20|33790|33750|33792.5|33752.5|33792.5|33752.5|33790|33750|4
1737646170000|2025-01-23 15:29:30|33797.5|33772.5|33797.5|33777.5|33797.5|33777.5|33797.5|33772.5|10
1737646200000|2025-01-23 15:30:00|33799.3|33779.3|33799.3|33779.3|33799.3|33779.3|33799.3|33779.3|3
1737646230000|2025-01-23 15:30:30|33797.5|33777.5|33837.5|33797.5|33837.5|33797.5|33797.5|33777.5|4
1737646240000|2025-01-23 15:30:40|33844.3|33804.3|33844.3|33804.3|33855|33804.3|33844.3|33795|1
1737646250000|2025-01-23 15:30:50|33842.5|33822.5|33857.5|33817.5|33857.5|33822.5|33842.5|33817.5|13
1737646270000|2025-01-23 15:31:10|33850.4|33830.4|33850.4|33830.4|33850.4|33830.4|33850.4|33830.4|3
1737646280000|2025-01-23 15:31:20|33852.2|33832.2|33852.9|33832.9|33852.9|33832.9|33852.2|33832.2|1
1737646290000|2025-01-23 15:31:30|33853.6|33833.6|33856.8|33836.8|33856.8|33836.8|33853.6|33833.6|1
1737646300000|2025-01-23 15:31:40|33858.6|33838.6|33871.8|33851.8|33872.5|33852.5|33858.6|33838.6|6
1737646310000|2025-01-23 15:31:50|33870|33850|33868.9|33848.9|33870|33850|33867.5|33847.5|8
1737646320000|2025-01-23 15:32:00|||||||||12
1737646330000|2025-01-23 15:32:10|33880|33840|33880|33840|33880|33840|33880|33840|0
1737646360000|2025-01-23 15:32:40|33870.7|33850.7|33880|33840|33880|33850.7|33870.7|33840|3
1737646370000|2025-01-23 15:32:50|33875.7|33835.7|33883.2|33823.2|33883.2|33835.7|33875.7|33823.2|1
1737646380000|2025-01-23 15:33:00|33877.5|33837.5|33910|33870|33910|33875.7|33875|33837.5|5
1737646390000|2025-01-23 15:33:10|33913.5|33873.5|33927.5|33887.5|33928.2|33897.5|33913.5|33873.5|12
1737646400000|2025-01-23 15:33:20|33920.7|33900.7|33920.7|33900.7|33920.7|33900.7|33920.7|33900.7|0
1737646410000|2025-01-23 15:33:30|33922.5|33902.5|33942.5|33882.5|33944.6|33902.5|33922.5|33882.5|8
1737646420000|2025-01-23 15:33:40|33948.2|33888.2|33948.2|33888.2|33948.2|33888.2|33948.2|33888.2|0
1737646430000|2025-01-23 15:33:50|||||||||4
1737646440000|2025-01-23 15:34:00|33943.2|33923.2|33940.7|33920.7|33943.2|33923.2|33940.7|33920.7|2
1737646450000|2025-01-23 15:34:10|33940|33920|33940|33920|33940|33920|33937.5|33917.5|2
1737646460000|2025-01-23 15:34:20|33940.7|33920.7|33941.4|33921.4|33941.4|33921.4|33940.7|33920.7|3
1737646470000|2025-01-23 15:34:30|33945|33925|33945|33925|33945|33925|33943.2|33923.2|0
1737646480000|2025-01-23 15:34:40|33943.2|33923.2|33945|33925|33945|33925|33943.2|33923.2|3
1737646490000|2025-01-23 15:34:50|33958.2|33918.2|33962.5|33942.5|33962.5|33942.5|33958.2|33918.2|2
1737646500000|2025-01-23 15:35:00|33964.2|33944.2|33955|33915|33965|33945|33953.2|33915|5
1737646510000|2025-01-23 15:35:10|33953.2|33913.2|33953.2|33913.2|33953.2|33913.2|33953.2|33913.2|0
1737646520000|2025-01-23 15:35:20|33940.7|33920.7|33940.7|33920.7|33940.7|33920.7|33940.7|33920.7|0
1737646530000|2025-01-23 15:35:30|33943.2|33923.2|33943.2|33923.2|33943.2|33923.2|33943.2|33923.2|0
1737646540000|2025-01-23 15:35:40|33942.5|33922.5|33940.7|33920.7|33942.5|33922.5|33940.7|33920.7|0
1737646550000|2025-01-23 15:35:50|33943.2|33923.2|33943.2|33923.2|33943.2|33923.2|33943.2|33923.2|2
1737646560000|2025-01-23 15:36:00|33942.5|33922.5|33938.5|33918.5|33942.5|33922.5|33938.5|33918.5|3
1737646570000|2025-01-23 15:36:10|33936.7|33916.7|33927.1|33907.1|33936.7|33916.7|33926|33906|4
1737646580000|2025-01-23 15:36:20|33929.6|33909.6|33922.5|33902.5|33929.6|33909.6|33922.5|33902.5|2
1737646590000|2025-01-23 15:36:30|33933.2|33893.2|33932.5|33892.5|33933.2|33893.2|33932.5|33892.5|0
1737646600000|2025-01-23 15:36:40|33933.2|33893.2|33930|33890|33933.2|33893.2|33930|33890|0
1737646610000|2025-01-23 15:36:50|33917.5|33897.5|33909.2|33889.2|33917.5|33897.5|33909.2|33889.2|13
1737646620000|2025-01-23 15:37:00|33906.7|33886.7|33876|33856|33906.7|33886.7|33874.6|33854.6|29
1737646630000|2025-01-23 15:37:10|33877.8|33857.8|33900|33860|33900|33869.2|33877.8|33857.8|7
1737646640000|2025-01-23 15:37:20|33896.7|33856.7|33877.8|33857.8|33896.7|33866|33877.8|33856.7|14
1737646650000|2025-01-23 15:37:30|||||||||4
1737646660000|2025-01-23 15:37:40|||||||||2
1737646670000|2025-01-23 15:37:50|||||||||42
1737646680000|2025-01-23 15:38:00|33879.6|33859.6|33888.2|33848.2|33888.2|33862.5|33879.6|33848.2|1
1737646690000|2025-01-23 15:38:10|33871.7|33851.7|33913.2|33873.2|33913.2|33878.9|33871.7|33851.7|8
1737646700000|2025-01-23 15:38:20|33903.2|33883.2|33903.2|33883.2|33903.2|33883.2|33903.2|33883.2|1
1737646710000|2025-01-23 15:38:30|33906.7|33886.7|33918.2|33878.2|33918.2|33886.7|33906.7|33878.2|4
1737646720000|2025-01-23 15:38:40|33910.7|33890.7|33913.2|33893.2|33913.2|33893.2|33910.7|33890.7|0
1737646730000|2025-01-23 15:38:50|33919.2|33899.2|33947.9|33907.9|33954.2|33907.9|33919.2|33894.2|13
1737646740000|2025-01-23 15:39:00|33956.7|33916.7|33961.7|33941.7|33961.7|33941.7|33947.5|33916.7|23
1737646750000|2025-01-23 15:39:10|33966.7|33946.7|33961.7|33941.7|33967.5|33947.5|33961.7|33941.7|3
1737646760000|2025-01-23 15:39:20|33960|33940|33960|33940|33960|33940|33960|33940|1
1737646770000|2025-01-23 15:39:30|33965|33945|33965|33945|33965|33945|33965|33945|3
1737646780000|2025-01-23 15:39:40|33966.7|33946.7|33968.5|33948.5|33968.5|33948.5|33966.7|33946.7|2
1737646790000|2025-01-23 15:39:50|33987.5|33967.5|33981.7|33961.7|33992.5|33972.5|33981.7|33961.7|5
1737646800000|2025-01-23 15:40:00|33980.7|33960.7|33988.2|33948.2|33990|33960.7|33980.7|33948.2|0
1737646810000|2025-01-23 15:40:10|33977.5|33957.5|33977.5|33957.5|33977.5|33957.5|33977.5|33957.5|1
1737646820000|2025-01-23 15:40:20|33986.7|33946.7|33985.7|33945.7|33986.7|33954.2|33974.2|33943.9|1
1737646830000|2025-01-23 15:40:30|||||||||5
1737646840000|2025-01-23 15:40:40|33987.5|33947.5|33987.5|33947.5|33987.5|33947.5|33987.5|33947.5|7
1737646850000|2025-01-23 15:40:50|33990|33950|33975.7|33955.7|33990|33955.7|33975.7|33948.2|4
1737646860000|2025-01-23 15:41:00|33977.5|33957.5|34016.7|33976.7|34023.2|33995.3|33977.5|33957.5|10
1737646870000|2025-01-23 15:41:10|34015|33975|34004.2|33984.2|34015|33984.2|34004.2|33975|3
1737646880000|2025-01-23 15:41:20|34019.6|33979.6|34025|33985|34025|33985|34019.6|33979.6|5
1737646890000|2025-01-23 15:41:30|34023.2|33983.2|34013.9|33993.9|34023.2|33993.9|34013.9|33983.2|3
1737646900000|2025-01-23 15:41:40|34017.5|33997.5|33991|33971|34018.5|33997.5|33991|33958.5|8
1737646910000|2025-01-23 15:41:50|34001.7|33961.7|34001.7|33961.7|34001.7|33961.7|34001.7|33961.7|3
1737646930000|2025-01-23 15:42:10|34003.2|33963.2|34015|33975|34015|33985.7|34001.7|33963.2|0
1737646950000|2025-01-23 15:42:30|34002.5|33982.5|34007.5|33987.5|34013.2|33987.5|34002.5|33973.2|1
1737646990000|2025-01-23 15:43:10|34015|33975|34012.5|33972.5|34015|33975|34012.5|33972.5|1
1737647010000|2025-01-23 15:43:30|34012.4|33972.4|34003.5|33963.5|34021.7|33972.4|34003.5|33961.7|0
1737647020000|2025-01-23 15:43:40|34001.7|33961.7|33994.9|33954.9|34001.7|33961.7|33994.2|33954.2|2
1737647050000|2025-01-23 15:44:10|33999.9|33959.9|33999.9|33959.9|33999.9|33959.9|33999.9|33959.9|1
1737647060000|2025-01-23 15:44:20|33994.2|33974.2|33994.2|33974.2|33994.2|33974.2|33994.2|33974.2|0
1737647080000|2025-01-23 15:44:40|33994.9|33974.9|33999.9|33979.9|33999.9|33979.9|33992.4|33972.4|5
1737647090000|2025-01-23 15:44:50|34014.9|33974.9|34014.9|33974.9|34014.9|33974.9|34014.9|33974.9|0
1737647100000|2025-01-23 15:45:00|34005.7|33985.7|34011.4|33971.4|34018.2|33985.7|34005.7|33971.4|4
1737647110000|2025-01-23 15:45:10|34000.7|33980.7|34000.7|33980.7|34000.7|33980.7|33998.2|33978.2|2
1737647120000|2025-01-23 15:45:20|33999.9|33979.9|33998.2|33978.2|33999.9|33979.9|33998.2|33978.2|0
1737647130000|2025-01-23 15:45:30|33996.4|33976.4|34006.7|33966.7|34006.7|33976.4|33996.4|33964.9|4
1737647150000|2025-01-23 15:45:50|34007.4|33967.4|34009.2|33969.2|34009.2|33969.2|34007.4|33967.4|0
1737647160000|2025-01-23 15:46:00|34006.7|33966.7|33989.2|33969.2|34006.7|33969.2|33989.2|33961.7|0
1737647180000|2025-01-23 15:46:20|33986.7|33966.7|33986.7|33966.7|33986.7|33966.7|33986.7|33966.7|0
1737647200000|2025-01-23 15:46:40|33987.4|33967.4|33987.4|33967.4|33987.4|33967.4|33987.4|33967.4|1
1737647210000|2025-01-23 15:46:50|33989.2|33969.2|33990.7|33970.7|33990.7|33970.7|33989.2|33969.2|3
1737647220000|2025-01-23 15:47:00|33995.7|33975.7|33995.7|33975.7|33995.7|33975.7|33995.7|33975.7|0
1737647230000|2025-01-23 15:47:10|33999.2|33979.2|33999.2|33979.2|33999.2|33979.2|33999.2|33979.2|0
1737647240000|2025-01-23 15:47:20|34002.4|33982.4|34002.4|33982.4|34002.4|33982.4|34002.4|33982.4|0
1737647250000|2025-01-23 15:47:30|33999.2|33979.2|33999.2|33979.2|33999.2|33979.2|33999.2|33979.2|0
1737647260000|2025-01-23 15:47:40|34002.4|33982.4|33998.5|33958.5|34011.7|33982.4|33998.5|33958.5|2
1737647270000|2025-01-23 15:47:50|33996.7|33956.7|33998.5|33958.5|33998.5|33958.5|33996.7|33956.7|0
1737647280000|2025-01-23 15:48:00|33996.7|33956.7|33981.7|33961.7|33996.7|33966|33981.7|33956.7|0
1737647290000|2025-01-23 15:48:10|||||||||1
1737647300000|2025-01-23 15:48:20|33979.2|33959.2|33979.2|33959.2|33979.2|33959.2|33979.2|33959.2|2
1737647320000|2025-01-23 15:48:40|33986.7|33946.7|33974.9|33954.9|33986.7|33954.9|33974.2|33946.7|6
1737647340000|2025-01-23 15:49:00|33976.7|33956.7|33981.7|33961.7|33981.7|33961.7|33976.7|33956.7|2
1737647350000|2025-01-23 15:49:10|33984.2|33964.2|33987.4|33967.4|33987.4|33967.4|33984.2|33964.2|0
1737647370000|2025-01-23 15:49:30|33988.9|33968.9|34007.4|33987.4|34007.4|33987.4|33988.9|33968.9|4
1737647380000|2025-01-23 15:49:40|34008.9|33988.9|34012.4|33992.4|34012.4|33992.4|34008.9|33988.9|0
1737647390000|2025-01-23 15:49:50|34026.8|34006.8|34048.2|34028.2|34048.2|34028.2|34026.8|34006.8|41
1737647400000|2025-01-23 15:50:00|34056.8|34036.8|34080.3|34060.3|34080.3|34060.3|34056.8|34036.8|6
1737647410000|2025-01-23 15:50:10|34082.1|34062.1|34087.8|34067.8|34087.8|34067.8|34082.1|34062.1|13
1737647420000|2025-01-23 15:50:20|34090|34070|34106|34066|34106|34073.5|34090|34064.3|6
1737647430000|2025-01-23 15:50:30|34104.3|34064.3|34095.3|34075.3|34104.3|34077.1|34095.3|34064.3|3
1737647440000|2025-01-23 15:50:40|34097.1|34077.1|34097.4|34077.4|34111.4|34077.4|34097.1|34067.8|19
1737647450000|2025-01-23 15:50:50|34087.1|34067.1|34085.3|34065.3|34095.7|34067.1|34085.3|34053.9|4
1737647460000|2025-01-23 15:51:00|34090.3|34050.3|34089.6|34049.6|34090.3|34050.3|34089.6|34049.6|0
1737647470000|2025-01-23 15:51:10|34094.9|34054.9|34083.9|34043.9|34097.8|34068.9|34083.9|34036.4|4
1737647480000|2025-01-23 15:51:20|34086.4|34046.4|34093.9|34053.9|34093.9|34053.9|34086.4|34046.4|0
1737647500000|2025-01-23 15:51:40|34093.2|34053.2|34096.4|34056.4|34096.4|34063.9|34082.1|34051.4|0
1737647510000|2025-01-23 15:51:50|34097.8|34057.8|34078.9|34058.9|34106.4|34068.5|34078.9|34044.6|3
1737647520000|2025-01-23 15:52:00|34073.9|34053.9|34060.6|34040.6|34073.9|34053.9|34060.6|34040.6|2
1737647530000|2025-01-23 15:52:10|34058.9|34038.9|34048.9|34028.9|34067.4|34038.9|34048.9|34020.6|42
1737647540000|2025-01-23 15:52:20|34043.1|34023.1|34040.6|34020.6|34043.1|34023.1|34040.6|34020.6|3
1737647550000|2025-01-23 15:52:30|34039.9|34019.9|34039.9|34019.9|34039.9|34019.9|34038.5|34018.5|4
1737647560000|2025-01-23 15:52:40|34041.7|34021.7|34034.2|34014.2|34041.7|34021.7|34031.7|34011.7|2
1737647580000|2025-01-23 15:53:00|34031.7|34011.7|34010.6|33990.6|34031.7|34011.7|34009.9|33989.9|5
1737647590000|2025-01-23 15:53:10|34009.9|33989.9|33997.4|33977.4|34009.9|33989.9|33997.4|33977.4|2
1737647600000|2025-01-23 15:53:20|34008.1|33968.1|34008.1|33968.1|34008.1|33978.9|33998.9|33968.1|0
1737647610000|2025-01-23 15:53:30|34005.6|33965.6|33992.4|33972.4|34005.6|33972.4|33992.4|33963.1|0
1737647620000|2025-01-23 15:53:40|33993.9|33973.9|33997.4|33977.4|34008.1|33977.4|33993.9|33966.4|2
1737647630000|2025-01-23 15:53:50|34006.7|33966.7|34004.2|33964.2|34006.7|33974.2|33994.2|33964.2|1
1737647640000|2025-01-23 15:54:00|34004.9|33964.9|34014.9|33974.9|34014.9|33977.4|33997.4|33964.9|42
1737647650000|2025-01-23 15:54:10|34010.6|33970.6|33994.2|33974.2|34010.6|33979.2|33994.2|33964.9|0
1737647660000|2025-01-23 15:54:20|33990.6|33970.6|33994.6|33974.6|33999.9|33974.6|33990.6|33959.9|2
1737647670000|2025-01-23 15:54:30|33996.4|33976.4|34008.1|33968.1|34008.1|33976.4|33993.9|33968.1|3
1737647680000|2025-01-23 15:54:40|33999.6|33979.6|34016.4|33996.4|34019.6|33996.4|33999.6|33979.6|5
1737647690000|2025-01-23 15:54:50|34018.9|33998.9|34018.9|33998.9|34021.4|34001.4|34018.9|33998.9|4
1737647700000|2025-01-23 15:55:00|34016.4|33996.4|34024.6|33984.6|34024.6|33996.4|34011.4|33984.6|6
1737647710000|2025-01-23 15:55:10|34025.3|33985.3|34024.6|34004.6|34025.3|34004.6|34024.6|33985.3|3
1737647720000|2025-01-23 15:55:20|34027.1|34007.1|34044.6|34004.6|34044.6|34009.6|34027.1|34004.6|1
1737647730000|2025-01-23 15:55:30|34029.6|34009.6|34027.1|34007.1|34029.6|34009.6|34027.1|34007.1|2
1737647740000|2025-01-23 15:55:40|34034.6|33994.6|34024.6|34004.6|34034.6|34004.6|34023.9|33994.6|1
1737647750000|2025-01-23 15:55:50|34026.4|34006.4|34028.9|34008.9|34028.9|34008.9|34026.4|34006.4|0
1737647760000|2025-01-23 15:56:00|34026.4|34006.4|34024.6|33984.6|34026.4|34006.4|34018.9|33984.6|2
1737647770000|2025-01-23 15:56:10|34023.9|33983.9|34024.6|33984.6|34024.6|33984.6|34023.9|33983.9|2
1737647780000|2025-01-23 15:56:20|34015.3|33995.3|34019.6|33999.6|34019.6|33999.6|34015.3|33995.3|0
1737647790000|2025-01-23 15:56:30|34031.8|33991.8|34029.6|34009.6|34037.8|34009.6|34028.5|33991.8|4
1737647820000|2025-01-23 15:57:00|34032.1|34012.1|34036.4|34016.4|34037.8|34017.8|34032.1|34012.1|4
1737647830000|2025-01-23 15:57:10|34031.4|34011.4|34025.6|34005.6|34031.4|34011.4|34025.6|34005.6|1
1737647840000|2025-01-23 15:57:20|34022.1|34002.1|34022.1|34002.1|34022.1|34002.1|34022.1|34002.1|0
1737647850000|2025-01-23 15:57:30|34022.8|34002.8|34024.6|34004.6|34024.6|34004.6|34022.8|34002.8|0
1737647870000|2025-01-23 15:57:50|34027.1|34007.1|34037.1|34017.1|34037.8|34017.1|34027.1|33997.8|4
1737647880000|2025-01-23 15:58:00|34039.6|34019.6|34042.1|34022.1|34042.1|34022.1|34039.6|34019.6|1
1737647900000|2025-01-23 15:58:20|34056.4|34036.4|34084.6|34044.6|34084.6|34053.9|34056.4|34033.9|4
1737647910000|2025-01-23 15:58:30|34073.9|34053.9|34073.9|34053.9|34073.9|34053.9|34073.9|34053.9|0
1737647920000|2025-01-23 15:58:40|34072.1|34052.1|34073.9|34053.9|34073.9|34053.9|34072.1|34052.1|3
1737647930000|2025-01-23 15:58:50|34072.1|34052.1|34073.9|34053.9|34073.9|34053.9|34072.1|34052.1|0
1737647940000|2025-01-23 15:59:00|34077.1|34057.1|34077.1|34057.1|34077.1|34057.1|34077.1|34057.1|0
1737647950000|2025-01-23 15:59:10|34078.9|34058.9|34078.9|34058.9|34078.9|34058.9|34078.9|34058.9|0
1737647960000|2025-01-23 15:59:20|34111.4|34051.4|34111.4|34051.4|34111.4|34060.6|34100.6|34051.4|13
1737647970000|2025-01-23 15:59:30|34108.1|34068.1|34102.4|34082.4|34108.1|34082.4|34098.9|34068.1|1
1737647980000|2025-01-23 15:59:40|34106.4|34086.4|34103.1|34083.1|34106.4|34086.4|34103.1|34083.1|7
1737647990000|2025-01-23 15:59:50|34100.6|34080.6|34098.9|34078.9|34100.6|34080.6|34098.9|34078.9|1
1737648000000|2025-01-23 16:00:00|34097.4|34077.4|34023.9|34003.9|34097.4|34077.4|34023.9|34003.9|14
1737648010000|2025-01-23 16:00:10|34025.6|34005.6|34037.8|34017.8|34037.8|34017.8|34025.6|34005.6|5
1737648020000|2025-01-23 16:00:20|34043.1|34023.1|34041.3|34021.3|34043.1|34023.1|34041.3|34021.3|0
1737648030000|2025-01-23 16:00:30|34043.8|34023.8|34043.8|34023.8|34043.8|34023.8|34043.8|34023.8|2
1737648040000|2025-01-23 16:00:40|34047.4|34027.4|34069.6|34029.6|34069.6|34029.6|34047.4|34018.1|2
1737648060000|2025-01-23 16:01:00|34068.8|34028.8|34073.1|34033.1|34073.1|34033.1|34068.8|34028.8|1
1737648070000|2025-01-23 16:01:10|34063.8|34043.8|34063.8|34043.8|34063.8|34043.8|34063.8|34043.8|0
1737648080000|2025-01-23 16:01:20|34078.1|34038.1|34078.1|34038.1|34078.1|34038.1|34078.1|34038.1|2
1737648100000|2025-01-23 16:01:40|34068.8|34048.8|34068.8|34048.8|34068.8|34048.8|34068.8|34048.8|2
1737648110000|2025-01-23 16:01:50|34071.3|34051.3|34073.5|34053.5|34073.5|34053.5|34071.3|34051.3|4
1737648120000|2025-01-23 16:02:00|34080.6|34060.6|34083.1|34063.1|34083.1|34063.1|34080.6|34060.6|7
1737648150000|2025-01-23 16:02:30|34081.3|34061.3|34081.3|34061.3|34081.3|34061.3|34081.3|34061.3|0
1737648170000|2025-01-23 16:02:50|||||||||1
1737648180000|2025-01-23 16:03:00|34089.6|34049.6|34087.1|34047.1|34089.6|34049.6|34087.1|34047.1|2
1737648190000|2025-01-23 16:03:10|34074.9|34054.9|34074.9|34054.9|34074.9|34054.9|34074.9|34054.9|0
1737648210000|2025-01-23 16:03:30|34076.3|34036.3|34073.1|34033.1|34076.3|34036.3|34073.1|34033.1|1
1737648220000|2025-01-23 16:03:40|34063.8|34043.8|34063.8|34043.8|34063.8|34043.8|34063.8|34043.8|0
1737648230000|2025-01-23 16:03:50|34071.3|34031.3|34063.8|34043.8|34071.3|34043.8|34062.1|34031.3|0
1737648240000|2025-01-23 16:04:00|34064.6|34044.6|34061.3|34041.3|34064.6|34044.6|34061.3|34041.3|0
1737648250000|2025-01-23 16:04:10|||||||||1
1737648260000|2025-01-23 16:04:20|34063.8|34043.8|34063.8|34043.8|34063.8|34043.8|34063.8|34043.8|2
1737648270000|2025-01-23 16:04:30|34061.3|34041.3|34063.1|34023.1|34063.1|34041.3|34061.3|34023.1|3
1737648280000|2025-01-23 16:04:40|34061.3|34021.3|34043.8|34023.8|34061.3|34023.8|34043.8|34020.6|8
1737648300000|2025-01-23 16:05:00|34053.1|34013.1|34038.8|34018.8|34053.1|34020.6|34038.8|34013.1|1
1737648310000|2025-01-23 16:05:10|34036.3|34016.3|34036.3|34016.3|34036.3|34016.3|34033.8|34013.8|1
1737648320000|2025-01-23 16:05:20|34037.1|34017.1|34038.8|34018.8|34038.8|34018.8|34037.1|34017.1|0
1737648340000|2025-01-23 16:05:40|34035.9|34015.9|34028.8|34008.8|34035.9|34015.9|34028.8|34008.8|3
1737648360000|2025-01-23 16:06:00|34028.1|34008.1|34026.3|34006.3|34028.1|34008.1|34026.3|34006.3|1
1737648370000|2025-01-23 16:06:10|34040.3|34000.3|34040.3|34000.3|34040.3|34000.3|34040.3|34000.3|7
1737648380000|2025-01-23 16:06:20|34037.1|34017.1|34037.1|34017.1|34037.1|34017.1|34037.1|34017.1|0
1737648390000|2025-01-23 16:06:30|34036.3|34016.3|34023.1|34003.1|34036.3|34016.3|34023.1|34003.1|3
1737648400000|2025-01-23 16:06:40|34021.3|34001.3|33997.7|33977.7|34032|34001.3|33997.7|33972|14
1737648410000|2025-01-23 16:06:50|33983.8|33963.8|33977.1|33957.1|33983.8|33963.8|33977.1|33957.1|0
1737648420000|2025-01-23 16:07:00|33978.8|33958.8|33993.8|33973.8|33993.8|33973.8|33976.3|33956.3|6
1737648440000|2025-01-23 16:07:20|||||||||5
1737648450000|2025-01-23 16:07:30|34003.1|33963.1|34003.1|33963.1|34003.1|33972.4|33992.4|33963.1|0
1737648460000|2025-01-23 16:07:40|33990.6|33970.6|33998.1|33958.1|33998.1|33970.6|33990.6|33958.1|0
1737648470000|2025-01-23 16:07:50|34001.3|33961.3|33996.3|33976.3|34001.3|33976.3|33996.3|33961.3|2
1737648480000|2025-01-23 16:08:00|33997.1|33977.1|34011.3|33971.3|34011.3|33977.1|33997.1|33971.3|0
1737648500000|2025-01-23 16:08:20|34002.8|33982.8|34002.8|33982.8|34002.8|33982.8|34002.8|33982.8|0
1737648510000|2025-01-23 16:08:30|34006.3|33986.3|34006.3|33986.3|34006.3|33986.3|34006.3|33986.3|0
1737648520000|2025-01-23 16:08:40|34008.8|33988.8|34027|34007|34027|34007|34008.8|33988.8|7
1737648530000|2025-01-23 16:08:50|34022.4|34002.4|34018.8|33998.8|34022.4|34002.4|34018.8|33998.8|2
1737648540000|2025-01-23 16:09:00|34016.3|33996.3|34016.3|33996.3|34016.3|33996.3|34016.3|33996.3|0
1737648550000|2025-01-23 16:09:10|34018.8|33998.8|34018.8|33998.8|34018.8|33998.8|34018.8|33998.8|2
1737648570000|2025-01-23 16:09:30|34028.1|33988.1|34028.1|33988.1|34028.1|33988.1|34028.1|33988.1|0
1737648580000|2025-01-23 16:09:40|34018.8|33998.8|34025.6|33985.6|34026.3|33998.8|34018.8|33985.6|1
1737648610000|2025-01-23 16:10:10|34026.3|33986.3|34026.3|33986.3|34026.3|33986.3|34026.3|33986.3|0
1737648620000|2025-01-23 16:10:20|34029.5|33989.5|34029.5|33989.5|34029.5|33989.5|34029.5|33989.5|0
1737648630000|2025-01-23 16:10:30|34022|34002|34022|34002|34022|34002|34022|34002|4
1737648640000|2025-01-23 16:10:40|34020.3|34000.3|34016.3|33976.3|34020.3|34000.3|34011.4|33976.3|1
1737648650000|2025-01-23 16:10:50|34005.6|33985.6|34005.6|33985.6|34005.6|33985.6|34005.6|33985.6|0
1737648660000|2025-01-23 16:11:00|34006.3|33966.3|34001.3|33961.3|34006.3|33966.3|34001.3|33961.3|0
1737648680000|2025-01-23 16:11:20|33988.8|33968.8|33983.8|33963.8|33988.8|33968.8|33983.8|33963.8|2
1737648690000|2025-01-23 16:11:30|33993.1|33953.1|33991.3|33951.3|33993.1|33953.1|33991.3|33951.3|6
1737648700000|2025-01-23 16:11:40|33993.8|33953.8|33993.8|33953.8|33993.8|33953.8|33993.1|33953.1|0
1737648720000|2025-01-23 16:12:00|33983.8|33963.8|33975.6|33955.6|33993.1|33963.8|33975.6|33953.1|0
1737648730000|2025-01-23 16:12:10|33974.9|33954.9|33968.8|33948.8|33974.9|33954.9|33968.8|33948.8|0
1737648750000|2025-01-23 16:12:30|33972.4|33952.4|33984.5|33944.5|33984.5|33953.8|33972.4|33944.5|0
1737648760000|2025-01-23 16:12:40|33977|33957|33981.3|33961.3|33981.3|33961.3|33977|33957|0
1737648770000|2025-01-23 16:12:50|33989.9|33949.9|33988.4|33948.4|33989.9|33949.9|33988.4|33948.4|2
1737648780000|2025-01-23 16:13:00|33988.1|33948.1|33986.3|33946.3|33988.1|33957.4|33973.8|33943.1|0
1737648790000|2025-01-23 16:13:10|33978.8|33958.8|33978.8|33958.8|33978.8|33958.8|33978.8|33958.8|0
1737648810000|2025-01-23 16:13:30|33983.8|33963.8|33993.1|33973.1|33993.1|33973.1|33983.8|33963.8|1
1737648820000|2025-01-23 16:13:40|33995.6|33975.6|34008.1|33968.1|34008.1|33975.6|33995.6|33966.3|0
1737648830000|2025-01-23 16:13:50|34000.6|33980.6|34000.6|33980.6|34000.6|33980.6|34000.6|33980.6|0
1737648840000|2025-01-23 16:14:00|34002|33982|34028.1|34008.1|34028.1|34008.1|34002|33982|1
1737648850000|2025-01-23 16:14:10|34028.8|34008.8|34028.8|34008.8|34028.8|34008.8|34028.8|34008.8|1
1737648860000|2025-01-23 16:14:20|||||||||1
1737648870000|2025-01-23 16:14:30|34028.1|34008.1|34054.9|34014.9|34054.9|34014.9|34028.1|34008.1|7
1737648890000|2025-01-23 16:14:50|34057.1|34017.1|34065.3|34045.3|34065.3|34045.3|34057.1|34017.1|9
1737648900000|2025-01-23 16:15:00|34073.8|34033.8|34068.1|34028.1|34073.8|34033.8|34068.1|34028.1|1
1737648910000|2025-01-23 16:15:10|34061.3|34041.3|34061.3|34041.3|34061.3|34041.3|34061.3|34041.3|4
1737648930000|2025-01-23 16:15:30|34056.3|34036.3|34046|34026|34056.3|34036.3|34046|34026|6
1737648940000|2025-01-23 16:15:40|34044.2|34024.2|34044.2|34024.2|34044.2|34024.2|34044.2|34024.2|0
1737648950000|2025-01-23 16:15:50|||||||||1
1737648970000|2025-01-23 16:16:10|34044.5|34024.5|34049.5|34029.5|34049.5|34029.5|34043.8|34023.8|3
1737648990000|2025-01-23 16:16:30|34051.3|34031.3|34046.3|34026.3|34051.3|34031.3|34046.3|34026.3|0
1737649000000|2025-01-23 16:16:40|34044.5|34024.5|34044.5|34024.5|34044.5|34024.5|34044.5|34024.5|4
1737649010000|2025-01-23 16:16:50|34043.8|34023.8|34043.8|34023.8|34043.8|34023.8|34043.8|34023.8|7
1737649020000|2025-01-23 16:17:00|||||||||8
1737649060000|2025-01-23 16:17:40|34041.3|34021.3|34041.3|34021.3|34041.3|34021.3|34041.3|34021.3|0
1737649080000|2025-01-23 16:18:00|34043.8|34023.8|34046.3|34026.3|34046.3|34026.3|34043.8|34023.8|3
1737649090000|2025-01-23 16:18:10|34047|34027|34046.3|34026.3|34048.1|34028.1|34046.3|34026.3|0
1737649110000|2025-01-23 16:18:30|34044.9|34024.9|34041.3|34021.3|34044.9|34024.9|34041.3|34021.3|1
1737649120000|2025-01-23 16:18:40|34050.3|34030.3|34064.5|34044.5|34064.5|34044.5|34050.3|34030.3|6
1737649130000|2025-01-23 16:18:50|34066.3|34046.3|34089.5|34069.5|34089.5|34069.5|34066.3|34046.3|1
1737649140000|2025-01-23 16:19:00|34093.5|34073.5|34093.5|34073.5|34093.5|34073.5|34093.5|34073.5|7
1737649150000|2025-01-23 16:19:10|34092|34072|34092|34072|34092|34072|34092|34072|3
1737649170000|2025-01-23 16:19:30|34089.5|34069.5|34092|34072|34092|34072|34089.5|34069.5|0
1737649180000|2025-01-23 16:19:40|34091.3|34071.3|34087.7|34047.7|34098.1|34071.3|34087.7|34047.7|1
1737649190000|2025-01-23 16:19:50|34075.2|34055.2|34083.8|34043.8|34084.5|34055.2|34075.2|34043.8|13
1737649200000|2025-01-23 16:20:00|34080.2|34040.2|34089.5|34029.5|34089.5|34040.2|34080.2|34029.5|0
1737649210000|2025-01-23 16:20:10|34087.7|34027.7|34087.7|34027.7|34087.7|34027.7|34087.7|34027.7|0
1737649220000|2025-01-23 16:20:20|||||||||1
1737649230000|2025-01-23 16:20:30|||||||||1
1737649240000|2025-01-23 16:20:40|34077|34037|34077|34037|34077|34037|34077|34037|4
1737649250000|2025-01-23 16:20:50|34076.3|34036.3|34078.8|34038.8|34078.8|34038.8|34074.5|34034.5|0
1737649270000|2025-01-23 16:21:10|34072|34052|34072|34052|34072|34052|34072|34052|1
1737649280000|2025-01-23 16:21:20|34072.7|34052.7|34116.7|34096.7|34139.5|34110.2|34072.7|34049.2|19
1737649310000|2025-01-23 16:21:50|34117.4|34097.4|34117.4|34097.4|34117.4|34097.4|34117.4|34097.4|1
1737649320000|2025-01-23 16:22:00|34122.7|34102.7|34118.8|34098.8|34125.2|34105.2|34118.8|34098.8|6
1737649340000|2025-01-23 16:22:20|34120.6|34100.6|34131.3|34091.3|34131.3|34100.6|34120.6|34091.3|0
1737649350000|2025-01-23 16:22:30|||||||||1
1737649360000|2025-01-23 16:22:40|34117|34097|34115.2|34095.2|34117.7|34097.7|34115.2|34095.2|2
1737649370000|2025-01-23 16:22:50|34112.7|34092.7|34112.7|34092.7|34112.7|34092.7|34112.7|34092.7|4
1737649380000|2025-01-23 16:23:00|34116|34076|34105.2|34085.2|34116|34086.7|34105.2|34076|1
1737649390000|2025-01-23 16:23:10|34110.2|34090.2|34116|34076|34116|34090.2|34105.2|34076|0
1737649400000|2025-01-23 16:23:20|34105.2|34085.2|34107.7|34087.7|34116|34087.7|34105.2|34076|0
1737649410000|2025-01-23 16:23:30|34107|34087|34112.7|34072.7|34112.7|34087|34103.5|34072.7|12
1737649420000|2025-01-23 16:23:40|34103.5|34083.5|34103.5|34083.5|34103.5|34083.5|34103.5|34083.5|0
1737649440000|2025-01-23 16:24:00|34110.2|34090.2|34110.2|34090.2|34110.2|34090.2|34110.2|34090.2|4
1737649460000|2025-01-23 16:24:20|34113.8|34093.8|34120.2|34100.2|34120.2|34100.2|34113.8|34093.8|4
1737649470000|2025-01-23 16:24:30|34131|34091|34131|34091|34131|34091|34131|34091|1
1737649490000|2025-01-23 16:24:50|34132.4|34092.4|34131|34091|34132.4|34092.4|34131|34091|2
1737649500000|2025-01-23 16:25:00|34130.9|34090.9|34144.5|34104.5|34144.5|34113.8|34130.9|34090.9|1
1737649510000|2025-01-23 16:25:10|34135.2|34115.2|34137.7|34117.7|34137.7|34117.7|34135.2|34115.2|2
1737649520000|2025-01-23 16:25:20|34138.4|34118.4|34145.9|34125.9|34150.2|34130.2|34138.4|34118.4|16
1737649530000|2025-01-23 16:25:30|34160.9|34120.9|34157.7|34117.7|34160.9|34130.2|34150.2|34117.7|12
1737649540000|2025-01-23 16:25:40|34147|34127|34148.8|34128.8|34148.8|34128.8|34147|34127|2
1737649550000|2025-01-23 16:25:50|34150.2|34130.2|34151.7|34131.7|34151.7|34131.7|34150.2|34130.2|3
1737649560000|2025-01-23 16:26:00|34153.4|34133.4|34154.5|34134.5|34158.4|34138.4|34153.4|34133.4|3
1737649590000|2025-01-23 16:26:30|34152.3|34132.3|34140.2|34120.2|34152.3|34132.3|34140.2|34120.2|4
1737649600000|2025-01-23 16:26:40|34140.9|34120.9|34140.2|34120.2|34140.9|34120.9|34140.2|34120.2|0
1737649610000|2025-01-23 16:26:50|34142.7|34122.7|34142.7|34122.7|34142.7|34122.7|34142.7|34122.7|10
1737649620000|2025-01-23 16:27:00|34150.2|34130.2|34152.7|34132.7|34155.9|34135.9|34150.2|34130.2|5
1737649630000|2025-01-23 16:27:10|34157|34137|34178.4|34158.4|34187.7|34158.4|34157|34119.9|4
1737649640000|2025-01-23 16:27:20|34179.2|34159.2|34185.9|34165.9|34185.9|34165.9|34179.2|34159.2|7
1737649650000|2025-01-23 16:27:30|34187|34167|34163.4|34123.4|34187.7|34167|34163.4|34123.4|8
1737649660000|2025-01-23 16:27:40|34142|34122|34140.2|34120.2|34142|34122|34140.2|34120.2|2
1737649670000|2025-01-23 16:27:50|34152.7|34132.7|34177.7|34157.7|34177.7|34157.7|34152.7|34132.7|18
1737649680000|2025-01-23 16:28:00|34177|34157|34192.7|34152.7|34192.7|34157|34172|34142.7|17
1737649690000|2025-01-23 16:28:10|34194.5|34154.5|34190.9|34150.9|34194.5|34154.5|34190.9|34150.9|20
1737649700000|2025-01-23 16:28:20|34188.8|34148.8|34185.2|34145.2|34194.5|34160.2|34180.2|34145.2|4
1737649710000|2025-01-23 16:28:30|34182.7|34142.7|34177.7|34137.7|34182.7|34142.7|34177.7|34137.7|0
1737649740000|2025-01-23 16:29:00|34172.7|34132.7|34159.5|34119.5|34172.7|34132.7|34159.5|34119.5|38
1737649750000|2025-01-23 16:29:10|34161.3|34121.3|34161.3|34121.3|34161.3|34121.3|34161.3|34121.3|1
1737649760000|2025-01-23 16:29:20|34160.5|34100.5|34118|34098|34160.5|34104.7|34118|34098|31
1737649770000|2025-01-23 16:29:30|34124.4|34084.4|34093.4|34053.4|34124.4|34084.4|34093.4|34053.4|12
1737649780000|2025-01-23 16:29:40|34096.3|34056.3|34096.3|34076.3|34101.3|34081.3|34096.3|34056.3|9
1737649790000|2025-01-23 16:29:50|34098.8|34058.8|34098.8|34058.8|34098.8|34058.8|34098.8|34058.8|0
1737649800000|2025-01-23 16:30:00|34097|34057|34080.9|34060.9|34106.3|34065.2|34080.9|34046.3|2
1737649810000|2025-01-23 16:30:10|34088.8|34048.8|34081.3|34041.3|34088.8|34048.8|34080.5|34040.5|1
1737649830000|2025-01-23 16:30:30|34079.5|34039.5|34050.5|34030.5|34086.3|34039.5|34050.5|34026.3|5
1737649840000|2025-01-23 16:30:40|34048.8|34028.8|34048.8|34028.8|34048.8|34028.8|34048.8|34028.8|0
1737649850000|2025-01-23 16:30:50|||||||||3
1737649860000|2025-01-23 16:31:00|34046.3|34026.3|34049.5|34029.5|34049.5|34029.5|34046.3|34026.3|4
1737649870000|2025-01-23 16:31:10|34050.9|34030.9|34096.3|34076.3|34096.3|34076.3|34050.9|34030.9|21
1737649880000|2025-01-23 16:31:20|34102|34082|34123.8|34103.8|34133.8|34103.8|34102|34064.2|17
1737649890000|2025-01-23 16:31:30|34125.2|34105.2|34131.3|34111.3|34131.3|34111.3|34125.2|34105.2|5
1737649900000|2025-01-23 16:31:40|34132.7|34112.7|34128.8|34108.8|34136.3|34116.3|34128.8|34108.8|11
1737649920000|2025-01-23 16:32:00|34138|34098|34129.1|34089.1|34138|34100.5|34120.5|34089.1|1
1737649930000|2025-01-23 16:32:10|34123.8|34083.8|34121.3|34081.3|34126.3|34086.3|34121.3|34081.3|0
1737649940000|2025-01-23 16:32:20|34128|34068|34115.5|34075.5|34128|34078.8|34115.5|34068|1
1737649970000|2025-01-23 16:32:50|34111.3|34071.3|34111.3|34071.3|34111.3|34071.3|34111.3|34071.3|0
1737649980000|2025-01-23 16:33:00|34100.5|34080.5|34098|34078|34100.5|34080.5|34098|34078|0
1737649990000|2025-01-23 16:33:10|34096.3|34076.3|34096.3|34076.3|34096.3|34076.3|34096.3|34076.3|3
1737650000000|2025-01-23 16:33:20|34107.7|34067.7|34089.5|34069.5|34108.8|34073.8|34089.5|34067|7
1737650030000|2025-01-23 16:33:50|34091.3|34071.3|34091.3|34071.3|34096.3|34076.3|34091.3|34071.3|11
1737650040000|2025-01-23 16:34:00|34089.1|34069.1|34063.8|34043.8|34092.3|34069.1|34063.8|34043.8|6
1737650050000|2025-01-23 16:34:10|34068.8|34048.8|34066.3|34046.3|34068.8|34048.8|34066.3|34046.3|1
1737650060000|2025-01-23 16:34:20|34067|34047|34068.8|34048.8|34068.8|34048.8|34067|34047|1
1737650070000|2025-01-23 16:34:30|34070.2|34050.2|34073.8|34053.8|34073.8|34053.8|34070.2|34050.2|4
1737650080000|2025-01-23 16:34:40|34077|34057|34077|34057|34077|34057|34077|34057|1
1737650090000|2025-01-23 16:34:50|34076.3|34056.3|34078.8|34058.8|34078.8|34058.8|34076.3|34056.3|2
1737650100000|2025-01-23 16:35:00|34074.7|34034.7|34027.3|34007.3|34074.7|34034.7|34027.3|33999.8|26
1737650110000|2025-01-23 16:35:10|34026.6|34006.6|34024.8|34004.8|34026.6|34006.6|34024.8|34004.8|0
1737650120000|2025-01-23 16:35:20|34020.5|34000.5|34019.1|33999.1|34020.5|34000.5|34019.1|33999.1|7
1737650130000|2025-01-23 16:35:30|34016.3|33996.3|34019.8|33999.8|34019.8|33999.8|34016.3|33996.3|3
1737650140000|2025-01-23 16:35:40|34027.3|34007.3|34027.3|34007.3|34027.3|34007.3|34027.3|34007.3|9
1737650150000|2025-01-23 16:35:50|34026.3|34006.3|34026.3|34006.3|34026.3|34006.3|34026.3|34006.3|2
1737650160000|2025-01-23 16:36:00|34023.8|34003.8|34026.2|34006.2|34026.2|34006.2|34023.8|34003.8|1
1737650170000|2025-01-23 16:36:10|34020.9|34000.9|34023|34003|34024.1|34004.1|34020.9|34000.9|10
1737650180000|2025-01-23 16:36:20|34023.7|34003.7|34023.7|34003.7|34023.7|34003.7|34023.7|34003.7|2
1737650190000|2025-01-23 16:36:30|34023|34003|34026.2|34006.2|34026.2|34006.2|34021.2|34001.2|2
1737650200000|2025-01-23 16:36:40|34028.7|33988.7|34028.7|33988.7|34028.7|33988.7|34028.7|33988.7|1
1737650210000|2025-01-23 16:36:50|34019.1|33999.1|34019.1|33999.1|34019.1|33999.1|34019.1|33999.1|0
1737650220000|2025-01-23 16:37:00|34017.3|33997.3|34031.2|33991.2|34031.2|33998.7|34014.8|33991.2|1
1737650240000|2025-01-23 16:37:20|34022|34002|34025.5|34005.5|34025.5|34005.5|34022|34002|3
1737650260000|2025-01-23 16:37:40|34023.7|34003.7|34012.3|33992.3|34023.7|34003.7|34011.6|33991.6|3
1737650270000|2025-01-23 16:37:50|34011.6|33991.6|34009.1|33989.1|34011.6|33991.6|34009.1|33989.1|2
1737650280000|2025-01-23 16:38:00|34009.8|33989.8|34009.8|33989.8|34009.8|33989.8|34009.8|33989.8|5
1737650290000|2025-01-23 16:38:10|34012.3|33992.3|34012.3|33992.3|34012.3|33992.3|34012.3|33992.3|0
1737650300000|2025-01-23 16:38:20|34014.8|33994.8|34017.3|33997.3|34017.3|33997.3|34014.8|33994.8|0
1737650310000|2025-01-23 16:38:30|34014.1|33994.1|34014.1|33994.1|34014.1|33994.1|34014.1|33994.1|5
1737650320000|2025-01-23 16:38:40|34005.5|33985.5|34005.5|33985.5|34005.5|33985.5|34005.5|33985.5|12
1737650330000|2025-01-23 16:38:50|34000.5|33980.5|33998|33958|34000.5|33980.5|33985.5|33958|4
1737650340000|2025-01-23 16:39:00|33988.7|33968.7|34018.7|33978.7|34018.7|33978.7|33988.7|33968.7|8
1737650350000|2025-01-23 16:39:10|34022.3|33982.3|34017.3|33997.3|34022.3|33997.3|34013.7|33982.3|3
1737650370000|2025-01-23 16:39:30|34018|33998|34018.7|33998.7|34018.7|33998.7|34018|33998|1
1737650380000|2025-01-23 16:39:40|34023|34003|34053|33993|34053|34003|34023|33993|3
1737650400000|2025-01-23 16:40:00|34052.3|33992.3|34026.6|33986.6|34052.3|33995.1|34026.6|33986.6|7
1737650410000|2025-01-23 16:40:10|34017.3|33997.3|34015.5|33995.5|34017.3|33997.3|34014.1|33994.1|0
1737650430000|2025-01-23 16:40:30|34016.2|33996.2|34017|33997|34017|33997|34016.2|33996.2|0
1737650440000|2025-01-23 16:40:40|34016.2|33996.2|34018.7|33998.7|34018.7|33998.7|34016.2|33996.2|0
1737650450000|2025-01-23 16:40:50|34018|33998|34013|33993|34018|33998|34013|33993|1
1737650460000|2025-01-23 16:41:00|34011.2|33991.2|34015.2|33995.2|34015.2|33995.2|34011.2|33991.2|1
1737650470000|2025-01-23 16:41:10|34018.7|33998.7|34016.2|33996.2|34018.7|33998.7|34016.2|33996.2|2
1737650480000|2025-01-23 16:41:20|34018.7|33998.7|34014.8|33994.8|34028|33998.7|34014.8|33988|11
1737650490000|2025-01-23 16:41:30|34014.1|33994.1|34017.3|33997.3|34017.3|33997.3|34014.1|33994.1|4
1737650500000|2025-01-23 16:41:40|34020.2|34000.2|34020.2|34000.2|34020.2|34000.2|34020.2|34000.2|21
1737650510000|2025-01-23 16:41:50|34016.6|33996.6|34016.2|33996.2|34017|33997|34013.7|33993.7|0
1737650530000|2025-01-23 16:42:10|34018|33998|34018.7|33998.7|34018.7|33998.7|34018|33998|4
1737650540000|2025-01-23 16:42:20|||||||||1
1737650550000|2025-01-23 16:42:30|34018|33998|34018|33998|34018|33998|34018|33998|0
1737650560000|2025-01-23 16:42:40|34016.2|33996.2|34016.2|33996.2|34016.2|33996.2|34016.2|33996.2|0
1737650570000|2025-01-23 16:42:50|34018|33998|34018|33998|34018|33998|34018|33998|11
1737650590000|2025-01-23 16:43:10|34016.2|33996.2|34016.2|33996.2|34016.2|33996.2|34016.2|33996.2|0
1737650600000|2025-01-23 16:43:20|34011.2|33991.2|34015.5|33995.5|34015.5|33995.5|34011.2|33991.2|3
1737650610000|2025-01-23 16:43:30|34016.2|33996.2|34017|33997|34017|33997|34016.2|33996.2|6
1737650620000|2025-01-23 16:43:40|34021.2|34001.2|34028.7|34008.7|34028.7|34008.7|34021.2|34001.2|1
1737650630000|2025-01-23 16:43:50|34029.5|34009.5|34035.5|34015.5|34035.5|34015.5|34029.5|34009.5|0
1737650640000|2025-01-23 16:44:00|34036.2|34016.2|34038|34018|34038|34018|34036.2|34016.2|0
1737650650000|2025-01-23 16:44:10|34036.2|34016.2|34036.2|34016.2|34036.2|34016.2|34036.2|34016.2|2
1737650660000|2025-01-23 16:44:20|34038|34018|34038|34018|34038|34018|34038|34018|4
1737650680000|2025-01-23 16:44:40|34049.4|34009.4|34050.2|34010.2|34050.2|34010.2|34049.4|34009.4|1
1737650700000|2025-01-23 16:45:00|34053.7|34013.7|34053|34013|34053.7|34013.7|34053|34013|2
1737650710000|2025-01-23 16:45:10|34051.2|34031.2|34051.2|34031.2|34051.2|34031.2|34051.2|34031.2|4
1737650730000|2025-01-23 16:45:30|34054.4|34034.4|34055.2|34035.2|34055.2|34035.2|34051.9|34031.9|2
1737650740000|2025-01-23 16:45:40|34093.7|34073.7|34106.9|34086.9|34106.9|34086.9|34093.7|34073.7|14
1737650750000|2025-01-23 16:45:50|34134.4|34094.4|34143.7|34123.7|34143.7|34123.7|34134.4|34094.4|5
1737650760000|2025-01-23 16:46:00|34153|34113|34151.2|34111.2|34153|34113|34151.2|34111.2|2
1737650770000|2025-01-23 16:46:10|34138.7|34118.7|34133.7|34113.7|34138.7|34118.7|34133.7|34113.7|1
1737650780000|2025-01-23 16:46:20|34146.2|34106.2|34135.5|34115.5|34146.2|34115.5|34135.5|34106.2|0
1737650790000|2025-01-23 16:46:30|34133.7|34113.7|34141.2|34121.2|34144.4|34121.2|34133.7|34104.4|4
1737650800000|2025-01-23 16:46:40|34141.9|34121.9|34141.9|34121.9|34141.9|34121.9|34141.9|34121.9|3
1737650810000|2025-01-23 16:46:50|34141.2|34121.2|34131.9|34111.9|34143|34121.2|34131.9|34103|1
1737650820000|2025-01-23 16:47:00|34126.9|34106.9|34128.4|34108.4|34128.4|34108.4|34126.9|34106.9|1
1737650830000|2025-01-23 16:47:10|34142.7|34102.7|34143.7|34103.7|34144.4|34104.4|34142.7|34102.7|3
1737650840000|2025-01-23 16:47:20|34143|34103|34141.2|34101.2|34143|34103|34141.2|34101.2|1
1737650850000|2025-01-23 16:47:30|34130.5|34110.5|34130.5|34110.5|34130.5|34110.5|34130.5|34110.5|0
1737650860000|2025-01-23 16:47:40|34128.7|34108.7|34128.7|34108.7|34128.7|34108.7|34128.7|34108.7|0
1737650870000|2025-01-23 16:47:50|34126.9|34106.9|34121.2|34101.2|34136.2|34106.9|34121.2|34096.2|2
1737650880000|2025-01-23 16:48:00|34144.4|34104.4|34155.9|34135.9|34155.9|34135.9|34139.4|34104.4|73
1737650890000|2025-01-23 16:48:10|34158.4|34138.4|34166.9|34146.9|34168.7|34148.7|34158.4|34138.4|8
1737650900000|2025-01-23 16:48:20|34168.7|34148.7|34168.7|34148.7|34168.7|34148.7|34168.7|34148.7|1
1737650910000|2025-01-23 16:48:30|34166.2|34146.2|34157.3|34137.3|34166.2|34146.2|34157.3|34137.3|2
1737650920000|2025-01-23 16:48:40|34149.4|34129.4|34146.9|34126.9|34149.4|34129.4|34146.9|34126.9|6
1737650930000|2025-01-23 16:48:50|34151.2|34131.2|34156.2|34136.2|34156.2|34136.2|34151.2|34131.2|4
1737650940000|2025-01-23 16:49:00|||||||||5
1737650950000|2025-01-23 16:49:10|34153.7|34133.7|34153|34133|34153.7|34133.7|34153|34133|1
1737650960000|2025-01-23 16:49:20|34151.2|34131.2|34153.7|34133.7|34153.7|34133.7|34151.2|34131.2|3
1737650970000|2025-01-23 16:49:30|||||||||2
1737650980000|2025-01-23 16:49:40|34155.5|34135.5|34155.5|34135.5|34155.5|34135.5|34155.5|34135.5|0
1737650990000|2025-01-23 16:49:50|34153.7|34133.7|34156.2|34116.2|34158|34133.7|34153.7|34116.2|1
1737651000000|2025-01-23 16:50:00|34156.9|34116.9|34158.7|34118.7|34158.7|34118.7|34156.9|34116.9|1
1737651010000|2025-01-23 16:50:10|34162.3|34122.3|34153.7|34133.7|34162.3|34133.7|34153.7|34122.3|2
1737651020000|2025-01-23 16:50:20|34166.2|34126.2|34168.7|34148.7|34168.7|34148.7|34158.7|34126.2|3
1737651030000|2025-01-23 16:50:30|34171.2|34151.2|34171.2|34151.2|34171.2|34151.2|34171.2|34151.2|0
1737651050000|2025-01-23 16:50:50|34168.7|34148.7|34166.9|34146.9|34168.7|34148.7|34166.9|34146.9|2
1737651070000|2025-01-23 16:51:10|34176.9|34156.9|34181.9|34161.9|34181.9|34161.9|34176.9|34156.9|1
1737651080000|2025-01-23 16:51:20|34182.7|34162.7|34181.9|34161.9|34182.7|34162.7|34181.9|34161.9|2
1737651090000|2025-01-23 16:51:30|34182.7|34162.7|34188.7|34168.7|34201.2|34170.5|34181.9|34161.2|6
1737651100000|2025-01-23 16:51:40|34186.9|34166.9|34186.2|34166.2|34186.9|34166.9|34186.2|34166.2|0
1737651110000|2025-01-23 16:51:50|34185.5|34165.5|34186.2|34166.2|34186.2|34166.2|34183.7|34163.7|3
1737651120000|2025-01-23 16:52:00|34184.4|34164.4|34184.4|34164.4|34184.4|34164.4|34184.4|34164.4|0
1737651130000|2025-01-23 16:52:10|34183.7|34163.7|34174|34154|34183.7|34163.7|34174|34154|8
1737651140000|2025-01-23 16:52:20|34178|34138|34178|34138|34178|34138|34178|34138|0
1737651150000|2025-01-23 16:52:30|34176.2|34136.2|34145.5|34125.5|34176.2|34141.2|34145.5|34125.5|3
1737651160000|2025-01-23 16:52:40|34143.7|34123.7|34143.7|34123.7|34143.7|34123.7|34143.7|34123.7|2
1737651180000|2025-01-23 16:53:00|34143|34123|34128|34108|34143|34123|34127.3|34107.3|4
1737651190000|2025-01-23 16:53:10|34140.1|34100.1|34144.4|34124.4|34145.5|34124.4|34140.1|34100.1|0
1737651200000|2025-01-23 16:53:20|34148|34128|34160.5|34140.5|34160.5|34140.5|34148|34128|6
1737651210000|2025-01-23 16:53:30|34158.7|34138.7|34166.6|34146.6|34175.1|34146.6|34158.7|34135.1|10
1737651220000|2025-01-23 16:53:40|34173.7|34153.7|34173.7|34153.7|34173.7|34153.7|34173.7|34153.7|1
1737651240000|2025-01-23 16:54:00|34176.2|34156.2|34218.7|34198.7|34218.7|34198.7|34176.2|34156.2|59
1737651250000|2025-01-23 16:54:10|34211.6|34191.6|34211.6|34191.6|34211.6|34191.6|34211.6|34191.6|0
1737651260000|2025-01-23 16:54:20|34210.1|34190.1|34210.1|34190.1|34210.1|34190.1|34210.1|34190.1|1
1737651280000|2025-01-23 16:54:40|34215.1|34195.1|34217.6|34197.6|34217.6|34197.6|34215.1|34195.1|36
1737651290000|2025-01-23 16:54:50|34218.4|34198.4|34217.6|34197.6|34218.4|34198.4|34217.6|34197.6|9
1737651300000|2025-01-23 16:55:00|34218.4|34198.4|34206.2|34186.2|34225.9|34200.1|34206.2|34185.9|70
1737651310000|2025-01-23 16:55:10|34202.6|34182.6|34198.4|34178.4|34202.6|34182.6|34198.4|34178.4|5
1737651320000|2025-01-23 16:55:20|34197.6|34177.6|34190.9|34170.9|34197.6|34177.6|34190.9|34170.9|2
1737651330000|2025-01-23 16:55:30|34187.3|34167.3|34190.9|34150.9|34190.9|34167.3|34180.1|34150.9|6
1737651340000|2025-01-23 16:55:40|34180.1|34160.1|34172.6|34152.6|34180.1|34160.1|34172.6|34152.6|2
1737651350000|2025-01-23 16:55:50|34179.4|34139.4|34179.4|34139.4|34179.4|34139.4|34179.4|34139.4|3
1737651360000|2025-01-23 16:56:00|34168.7|34148.7|34168.7|34148.7|34168.7|34148.7|34168.7|34148.7|1
1737651370000|2025-01-23 16:56:10|34167.6|34147.6|34171.9|34151.9|34186.2|34151.9|34167.6|34144.4|5
1737651390000|2025-01-23 16:56:30|34167.6|34147.6|34172.6|34132.6|34172.6|34147.6|34161.9|34129.4|2
1737651410000|2025-01-23 16:56:50|34174.4|34134.4|34174.4|34134.4|34174.4|34134.4|34174.4|34134.4|0
1737651420000|2025-01-23 16:57:00|34179.4|34139.4|34180.1|34140.1|34180.1|34140.1|34179.4|34139.4|2
1737651430000|2025-01-23 16:57:10|34190.9|34130.9|34178.4|34158.4|34196.2|34158.4|34178.4|34130.9|2
1737651440000|2025-01-23 16:57:20|34180.1|34160.1|34201.9|34161.9|34201.9|34161.9|34180.1|34160.1|3
1737651460000|2025-01-23 16:57:40|34201.2|34161.2|34181.9|34161.9|34201.2|34162.6|34181.9|34161.2|12
1737651470000|2025-01-23 16:57:50|34182.6|34162.6|34180.9|34160.9|34182.6|34162.6|34180.9|34160.9|26
1737651480000|2025-01-23 16:58:00|34180.1|34160.1|34178.4|34158.4|34180.1|34160.1|34178.4|34158.4|2
1737651500000|2025-01-23 16:58:20|34181.6|34161.6|34181.6|34161.6|34194.1|34163.4|34181.6|34152.3|2
1737651510000|2025-01-23 16:58:30|34192.3|34152.3|34184.1|34164.1|34194.1|34164.1|34181.6|34152.3|0
1737651520000|2025-01-23 16:58:40|34181.6|34161.6|34181.6|34161.6|34181.6|34161.6|34165.9|34139.1|7
1737651540000|2025-01-23 16:59:00|||||||||1
1737651560000|2025-01-23 16:59:20|||||||||1
1737651570000|2025-01-23 16:59:30|||||||||1
1737651580000|2025-01-23 16:59:40|34179.4|34159.4|34174.1|34154.1|34179.4|34159.4|34172.3|34152.3|3
1737651590000|2025-01-23 16:59:50|34176.6|34156.6|34174.1|34154.1|34176.6|34156.6|34174.1|34154.1|1
1737651600000|2025-01-23 17:00:00|34174.8|34154.8|34176.6|34156.6|34176.6|34156.6|34174.8|34154.8|1
1737651610000|2025-01-23 17:00:10|34180.8|34160.8|34193|34153|34193|34160.8|34180.8|34152.3|1
1737651620000|2025-01-23 17:00:20|34195.5|34155.5|34185.5|34165.5|34195.5|34165.5|34184.8|34155.5|1
1737651630000|2025-01-23 17:00:30|34184.8|34164.8|34195.5|34155.5|34195.5|34164.8|34184.8|34155.5|0
1737651640000|2025-01-23 17:00:40|34197.3|34157.3|34189.8|34169.8|34200.5|34169.8|34189.8|34157.3|0
1737651650000|2025-01-23 17:00:50|34200.5|34160.5|34202.3|34162.3|34202.3|34169.8|34189.8|34160.5|1
1737651660000|2025-01-23 17:01:00|34193|34173|34199.1|34179.1|34199.1|34179.1|34193|34173|1
1737651670000|2025-01-23 17:01:10|34196.6|34176.6|34201.6|34181.6|34201.6|34181.6|34196.6|34176.6|7
1737651680000|2025-01-23 17:01:20|34206.9|34186.9|34209.8|34189.8|34209.8|34189.8|34206.9|34186.9|2
1737651690000|2025-01-23 17:01:30|34211.6|34191.6|34219.1|34199.1|34219.1|34199.1|34211.6|34191.6|10
1737651700000|2025-01-23 17:01:40|||||||||13
1737651710000|2025-01-23 17:01:50|34217.3|34197.3|34217.3|34197.3|34217.3|34197.3|34217.3|34197.3|1
1737651720000|2025-01-23 17:02:00|||||||||3
1737651730000|2025-01-23 17:02:10|34219.1|34199.1|34219.1|34199.1|34219.1|34199.1|34219.1|34199.1|1
1737651740000|2025-01-23 17:02:20|34216.6|34196.6|34216.6|34196.6|34216.6|34196.6|34216.6|34196.6|4
1737651770000|2025-01-23 17:02:50|34213.3|34193.3|34205.8|34185.8|34213.3|34193.3|34205.8|34185.8|19
1737651780000|2025-01-23 17:03:00|34204.1|34184.1|34202.3|34182.3|34204.1|34184.1|34199.8|34179.8|49
1737651790000|2025-01-23 17:03:10|34204.1|34184.1|34214.8|34194.8|34215.5|34195.5|34204.1|34184.1|19
1737651800000|2025-01-23 17:03:20|34214.1|34194.1|34204.8|34184.8|34215.5|34195.5|34204.8|34175.5|23
1737651810000|2025-01-23 17:03:30|34202.3|34182.3|34202.3|34182.3|34202.3|34182.3|34202.3|34182.3|1
1737651830000|2025-01-23 17:03:50|34207.3|34187.3|34212.3|34192.3|34212.3|34192.3|34207.3|34187.3|4
1737651840000|2025-01-23 17:04:00|34210.5|34190.5|34208.3|34188.3|34219.1|34190.5|34208.3|34179.1|1
1737651850000|2025-01-23 17:04:10|34206.6|34186.6|34206.6|34186.6|34206.6|34186.6|34206.6|34186.6|0
1737651860000|2025-01-23 17:04:20|34207.3|34187.3|34207.3|34187.3|34207.3|34187.3|34207.3|34187.3|0
1737651870000|2025-01-23 17:04:30|34205.5|34185.5|34207.3|34187.3|34209.1|34189.1|34205.5|34185.5|6
1737651880000|2025-01-23 17:04:40|34206.6|34186.6|34204.8|34184.8|34206.6|34186.6|34204.8|34184.8|5
1737651890000|2025-01-23 17:04:50|34206.6|34186.6|34264.8|34244.8|34264.8|34244.8|34206.6|34186.6|23
1737651900000|2025-01-23 17:05:00|34266.6|34246.6|34258.3|34238.3|34274.4|34250.5|34258.3|34229.1|27
1737651910000|2025-01-23 17:05:10|34269.1|34229.1|34265.8|34225.8|34269.1|34236.6|34255.8|34225.8|0
1737651920000|2025-01-23 17:05:20|34262.3|34222.3|34263|34223|34263|34223|34260.5|34220.5|1
1737651930000|2025-01-23 17:05:30|34273.7|34213.7|34270.5|34230.5|34273.7|34230.5|34270.5|34213.7|0
1737651940000|2025-01-23 17:05:40|34263|34243|34265.5|34245.5|34265.5|34245.5|34263|34243|4
1737651950000|2025-01-23 17:05:50|34264.8|34244.8|34263|34243|34264.8|34244.8|34263|34243|0
1737651960000|2025-01-23 17:06:00|34260.5|34240.5|34274.1|34254.1|34275.5|34254.1|34259.8|34235.5|25
1737651970000|2025-01-23 17:06:10|34274.8|34254.8|34280.6|34260.6|34280.6|34260.6|34274.8|34254.8|6
1737651980000|2025-01-23 17:06:20|34284.1|34264.1|34290.5|34270.5|34291.2|34271.2|34284.1|34264.1|10
1737651990000|2025-01-23 17:06:30|34283.4|34263.4|34275.1|34255.1|34283.4|34263.4|34275.1|34255.1|1
1737652000000|2025-01-23 17:06:40|34277.3|34237.3|34266.2|34246.2|34277.3|34246.2|34264.4|34233.7|3
1737652010000|2025-01-23 17:06:50|34268|34248|34293.7|34233.7|34293.7|34248|34268|34233.7|1
1737652020000|2025-01-23 17:07:00|34283|34243|34297.3|34237.3|34297.3|34243|34283|34237.3|4
1737652040000|2025-01-23 17:07:20|34286.6|34246.6|34273|34253|34287.3|34258|34273|34246.6|1
1737652050000|2025-01-23 17:07:30|34271.2|34251.2|34280.5|34240.5|34280.5|34251.2|34271.2|34240.5|1
1737652060000|2025-01-23 17:07:40|34268|34248|34263|34243|34268|34248|34263|34243|1
1737652070000|2025-01-23 17:07:50|34262.3|34242.3|34261.5|34241.5|34262.3|34242.3|34261.5|34241.5|1
1737652080000|2025-01-23 17:08:00|34257.3|34237.3|34221.5|34201.5|34260.8|34237.3|34221.5|34200.8|27
1737652090000|2025-01-23 17:08:10|34220.8|34200.8|34220.8|34200.8|34220.8|34200.8|34220.8|34200.8|1
1737652100000|2025-01-23 17:08:20|34209|34189|34209|34189|34209|34189|34209|34189|3
1737652110000|2025-01-23 17:08:30|34207.6|34187.6|34202.3|34182.3|34207.6|34187.6|34202.3|34182.3|2
1737652120000|2025-01-23 17:08:40|34201.5|34181.5|34201.5|34181.5|34201.5|34181.5|34201.5|34181.5|0
1737652130000|2025-01-23 17:08:50|34196.2|34176.2|34202.3|34162.3|34202.3|34176.2|34194.4|34160.5|6
1737652140000|2025-01-23 17:09:00|34200.5|34160.5|34188.3|34168.3|34200.5|34168.3|34188.3|34160.5|1
1737652150000|2025-01-23 17:09:10|||||||||2
1737652160000|2025-01-23 17:09:20|34185.8|34165.8|34176.5|34156.5|34189|34165.8|34176.5|34147.6|2
1737652170000|2025-01-23 17:09:30|34183.7|34163.7|34201.5|34161.5|34201.5|34163.7|34183.7|34153.7|26
1737652180000|2025-01-23 17:09:40|34218|34178|34217.3|34177.3|34230.5|34178|34217.3|34168.7|1
1737652190000|2025-01-23 17:09:50|34206.5|34186.5|34198|34178|34215.8|34186.5|34198|34170.5|1
1737652200000|2025-01-23 17:10:00|||||||||1
1737652210000|2025-01-23 17:10:10|34196.2|34176.2|34193.7|34173.7|34198|34178|34193.7|34173.7|1
1737652220000|2025-01-23 17:10:20|34198|34178|34198|34178|34198|34178|34198|34178|1
1737652240000|2025-01-23 17:10:40|34205.5|34165.5|34201.9|34161.9|34205.5|34165.5|34201.9|34161.9|1
1737652250000|2025-01-23 17:10:50|34190.5|34170.5|34188|34168|34190.5|34170.5|34188|34168|0
1737652260000|2025-01-23 17:11:00|34188.7|34168.7|34203.7|34163.7|34203.7|34169.4|34188.7|34160.2|3
1737652270000|2025-01-23 17:11:10|34206.2|34166.2|34205.5|34165.5|34206.2|34166.2|34205.5|34165.5|2
1737652280000|2025-01-23 17:11:20|34206.2|34166.2|34195.5|34155.5|34210.5|34173|34193|34155.5|7
1737652290000|2025-01-23 17:11:30|34184.8|34164.8|34184.8|34164.8|34184.8|34164.8|34184.8|34164.8|0
1737652310000|2025-01-23 17:11:50|34195.5|34155.5|34198|34158|34198|34158|34195.5|34155.5|1
1737652320000|2025-01-23 17:12:00|34183|34163|34185.5|34145.5|34185.5|34163|34183|34143|5
1737652350000|2025-01-23 17:12:30|34189|34149|34189|34149|34189|34149|34189|34149|4
1737652360000|2025-01-23 17:12:40|34190.5|34150.5|34194.8|34154.8|34194.8|34154.8|34190.5|34150.5|0
1737652370000|2025-01-23 17:12:50|34203.3|34143.3|34191.9|34151.9|34203.3|34151.9|34191.9|34142.6|1
1737652380000|2025-01-23 17:13:00|34185.1|34145.1|34185.1|34145.1|34185.1|34145.1|34185.1|34145.1|0
1737652390000|2025-01-23 17:13:10|34185.8|34145.8|34173.3|34153.3|34185.8|34155.1|34173.3|34145.8|2
1737652400000|2025-01-23 17:13:20|34172.6|34152.6|34158.7|34118.7|34172.6|34152.6|34153.4|34118.7|2
1737652410000|2025-01-23 17:13:30|34157.3|34117.3|34157.3|34117.3|34157.3|34117.3|34157.3|34117.3|4
1737652420000|2025-01-23 17:13:40|34155.5|34115.5|34155.5|34115.5|34155.5|34115.5|34155.5|34115.5|0
1737652430000|2025-01-23 17:13:50|34151.2|34111.2|34154.8|34114.8|34154.8|34114.8|34149.8|34109.8|34
1737652440000|2025-01-23 17:14:00|34170.5|34150.5|34196.9|34136.9|34196.9|34154|34170.5|34136.9|31
1737652450000|2025-01-23 17:14:10|34202.3|34142.3|34202.3|34142.3|34202.3|34142.3|34202.3|34142.3|0
1737652460000|2025-01-23 17:14:20|34203.7|34143.7|34198|34158|34203.7|34158|34198|34143.7|0
1737652480000|2025-01-23 17:14:40|34196.2|34156.2|34196.2|34156.2|34196.2|34156.2|34196.2|34156.2|0
1737652500000|2025-01-23 17:15:00|34205.5|34145.5|34188|34148|34205.5|34148|34188|34138.7|0
1737652510000|2025-01-23 17:15:10|34186.2|34146.2|34185.5|34145.5|34186.2|34146.2|34185.5|34145.5|10
1737652520000|2025-01-23 17:15:20|||||||||1
1737652530000|2025-01-23 17:15:30|34174.7|34154.7|34174.7|34154.7|34174.7|34154.7|34174.7|34154.7|0
1737652540000|2025-01-23 17:15:40|34183.7|34143.7|34183.7|34143.7|34183.7|34143.7|34183.7|34143.7|0
1737652550000|2025-01-23 17:15:50|34186.2|34146.2|34185.5|34145.5|34186.2|34146.2|34185.5|34145.5|1
1737652570000|2025-01-23 17:16:10|34173|34153|34173|34153|34173|34153|34173|34153|0
1737652580000|2025-01-23 17:16:20|34170.5|34150.5|34163.3|34143.3|34170.5|34150.5|34163.3|34143.3|0
1737652590000|2025-01-23 17:16:30|34172.6|34132.6|34172.6|34132.6|34172.6|34132.6|34172.6|34132.6|0
1737652600000|2025-01-23 17:16:40|34165.5|34125.5|34170.5|34110.5|34170.5|34125.5|34165.5|34110.5|0
1737652610000|2025-01-23 17:16:50|34168.7|34108.7|34158|34118|34168.7|34118|34158|34108.7|5
1737652620000|2025-01-23 17:17:00|34156.2|34116.2|34156.2|34116.2|34156.2|34116.2|34156.2|34116.2|1
1737652630000|2025-01-23 17:17:10|34165.5|34105.5|34139.7|34119.7|34165.5|34119.7|34139.7|34105.5|0
1737652640000|2025-01-23 17:17:20|34150.5|34110.5|34159.4|34099.4|34161.9|34110.5|34148.7|34099.4|3
1737652650000|2025-01-23 17:17:30|34161.9|34101.9|34154.4|34114.4|34161.9|34114.4|34152.6|34101.9|0
1737652660000|2025-01-23 17:17:40|34143|34123|34144|34104|34144|34123|34139.4|34104|14
1737652670000|2025-01-23 17:17:50|34142.2|34102.2|34152.2|34112.2|34152.2|34116.5|34136.5|34102.2|24
1737652680000|2025-01-23 17:18:00|34153|34113|34148|34108|34167.2|34128|34146.2|34104|9
1737652690000|2025-01-23 17:18:10|34148.7|34108.7|34148.7|34108.7|34148.7|34108.7|34148.7|34108.7|0
1737652700000|2025-01-23 17:18:20|34146.2|34106.2|34146.2|34106.2|34146.2|34106.2|34146.2|34106.2|0
1737652710000|2025-01-23 17:18:30|34160.5|34100.5|34160.5|34100.5|34160.5|34100.5|34160.5|34100.5|1
1737652720000|2025-01-23 17:18:40|34162.2|34102.2|34151.2|34111.2|34162.2|34113|34151.2|34102.2|0
1737652730000|2025-01-23 17:18:50|34148.7|34108.7|34145.5|34105.5|34148.7|34108.7|34145.5|34105.5|0
1737652740000|2025-01-23 17:19:00|34131.2|34111.2|34131.2|34111.2|34131.2|34111.2|34131.2|34111.2|0
1737652750000|2025-01-23 17:19:10|34133|34113|34117.2|34097.2|34143.7|34113|34116.5|34096.5|9
1737652770000|2025-01-23 17:19:30|34116.5|34096.5|34114.7|34094.7|34116.5|34096.5|34114.7|34094.7|0
1737652780000|2025-01-23 17:19:40|34101.2|34081.2|34101.2|34081.2|34101.2|34081.2|34101.2|34081.2|0
1737652790000|2025-01-23 17:19:50|34100.5|34080.5|34100.5|34080.5|34100.5|34080.5|34100.5|34080.5|0
1737652800000|2025-01-23 17:20:00|34101.2|34081.2|34101.2|34081.2|34101.2|34081.2|34101.2|34081.2|0
1737652810000|2025-01-23 17:20:10|34124.8|34064.8|34136.2|34076.2|34136.2|34076.2|34124.8|34064.8|1
1737652820000|2025-01-23 17:20:20|34138|34078|34144.4|34104.4|34144.4|34104.4|34133|34078|1
1737652830000|2025-01-23 17:20:30|34146.2|34106.2|34148.7|34108.7|34158.7|34113.7|34146.2|34098.7|0
1737652840000|2025-01-23 17:20:40|34143|34123|34153.7|34113.7|34153.7|34123|34143|34113.7|0
1737652850000|2025-01-23 17:20:50|34143|34123|34143.7|34123.7|34143.7|34123.7|34143|34123|2
1737652860000|2025-01-23 17:21:00|34141.2|34121.2|34143.7|34123.7|34146.2|34126.2|34141.2|34121.2|3
1737652870000|2025-01-23 17:21:10|34144.4|34124.4|34146.2|34126.2|34146.2|34126.2|34144.4|34124.4|0
1737652880000|2025-01-23 17:21:20|34143.7|34123.7|34146.2|34126.2|34146.2|34126.2|34143.7|34123.7|0
1737652890000|2025-01-23 17:21:30|34147.6|34127.6|34154.7|34134.7|34154.7|34134.7|34147.6|34127.6|1
1737652910000|2025-01-23 17:21:50|34156.9|34136.9|34158.7|34138.7|34160.5|34140.5|34156.9|34136.9|0
1737652920000|2025-01-23 17:22:00|34161.2|34141.2|34166.2|34146.2|34166.2|34146.2|34161.2|34141.2|1
1737652940000|2025-01-23 17:22:20|34160.4|34140.4|34145.5|34105.5|34160.4|34140.4|34138|34105.5|41
1737652950000|2025-01-23 17:22:30|34134.7|34114.7|34132.2|34092.2|34134.7|34114.7|34126.2|34092.2|8
1737652960000|2025-01-23 17:22:40|34117.2|34097.2|34118.7|34098.7|34118.7|34098.7|34117.2|34097.2|4
1737652970000|2025-01-23 17:22:50|34118|34098|34106.5|34086.5|34118|34098|34106.5|34086.5|5
1737652980000|2025-01-23 17:23:00|34102.9|34082.9|34136.2|34116.2|34151.2|34116.2|34102.9|34078.7|27
1737652990000|2025-01-23 17:23:10|34134|34114|34130.4|34110.4|34134|34114|34130.4|34110.4|6
1737653000000|2025-01-23 17:23:20|34131.2|34111.2|34141.9|34121.9|34141.9|34121.9|34128.7|34108.7|30
1737653010000|2025-01-23 17:23:30|34142.6|34122.6|34139.4|34119.4|34142.6|34122.6|34138.7|34118.7|12
1737653020000|2025-01-23 17:23:40|34140.1|34120.1|34127.6|34107.6|34140.1|34120.1|34114.4|34090.1|25
1737653030000|2025-01-23 17:23:50|34124.4|34104.4|34109.4|34089.4|34124.4|34104.4|34107.9|34087.9|13
1737653040000|2025-01-23 17:24:00|34112.9|34092.9|34115.4|34095.4|34115.4|34095.4|34112.9|34092.9|7
1737653050000|2025-01-23 17:24:10|34113.7|34093.7|34117.9|34097.9|34117.9|34097.9|34113.7|34093.7|17
1737653060000|2025-01-23 17:24:20|34124.4|34104.4|34140.1|34120.1|34144.4|34124.4|34124.4|34104.4|101
1737653070000|2025-01-23 17:24:30|34139.4|34119.4|34126.9|34106.9|34141.9|34121.9|34126.9|34106.9|22
1737653080000|2025-01-23 17:24:40|34129.4|34109.4|34119.4|34099.4|34131.9|34111.9|34118.7|34098.7|51
1737653090000|2025-01-23 17:24:50|34118.7|34098.7|34127.6|34107.6|34127.6|34107.6|34116.2|34096.2|34
1737653100000|2025-01-23 17:25:00|34126.2|34106.2|34110.1|34090.1|34126.2|34106.2|34110.1|34090.1|6
1737653110000|2025-01-23 17:25:10|34113.7|34093.7|34110.4|34090.4|34113.7|34093.7|34110.4|34090.4|8
1737653120000|2025-01-23 17:25:20|34108.7|34088.7|34105.1|34085.1|34108.7|34088.7|34102.6|34082.6|2
1737653130000|2025-01-23 17:25:30|34106.2|34086.2|34098.7|34078.7|34106.2|34086.2|34098.7|34078.7|1
1737653140000|2025-01-23 17:25:40|34097.9|34077.9|34097.2|34077.2|34098.7|34078.7|34097.2|34077.2|5
1737653150000|2025-01-23 17:25:50|34093.7|34073.7|34091.9|34071.9|34094.4|34074.4|34091.9|34071.9|4
1737653160000|2025-01-23 17:26:00|34089.7|34069.7|34069.7|34049.7|34092.9|34069.7|34069.7|34049.7|27
1737653170000|2025-01-23 17:26:10|34067.9|34047.9|34070.4|34050.4|34070.4|34050.4|34067.9|34047.9|1
1737653180000|2025-01-23 17:26:20|34065.4|34045.4|34065.4|34045.4|34065.4|34045.4|34065.4|34045.4|8
1737653190000|2025-01-23 17:26:30|34064.7|34044.7|34066.2|34046.2|34066.2|34046.2|34062.9|34042.9|9
1737653200000|2025-01-23 17:26:40|34067.2|34047.2|34063.7|34043.7|34069.7|34049.7|34063.7|34043.7|2
1737653210000|2025-01-23 17:26:50|34062.2|34042.2|34062.2|34042.2|34062.2|34042.2|34062.2|34042.2|0
1737653220000|2025-01-23 17:27:00|34060.4|34040.4|34060.4|34040.4|34060.4|34040.4|34060.4|34040.4|3
1737653230000|2025-01-23 17:27:10|34057.9|34037.9|34041.8|34021.8|34057.9|34037.9|34041.8|34021.8|10
1737653240000|2025-01-23 17:27:20|34051.1|34011.1|34051.5|34011.5|34051.5|34021.8|34040|34010.8|0
1737653250000|2025-01-23 17:27:30|34043.7|34023.7|34043.7|34023.7|34043.7|34023.7|34043.7|34023.7|1
1737653260000|2025-01-23 17:27:40|34046.2|34026.2|34046.2|34026.2|34046.2|34026.2|34046.2|34026.2|0
1737653280000|2025-01-23 17:28:00|34053.7|34033.7|34078.7|34058.7|34078.7|34058.7|34053.7|34033.7|3
1737653290000|2025-01-23 17:28:10|34081.2|34061.2|34081.2|34061.2|34081.2|34061.2|34081.2|34061.2|0
1737653310000|2025-01-23 17:28:30|||||||||1
1737653330000|2025-01-23 17:28:50|34080.4|34060.4|34071.5|34051.5|34087.5|34061.2|34071.5|34047.5|3
1737653340000|2025-01-23 17:29:00|34075.4|34035.4|34062.9|34042.9|34075.4|34042.9|34062.2|34033.7|0
1737653350000|2025-01-23 17:29:10|34061.2|34041.2|34051.5|34031.5|34061.2|34041.2|34051.5|34031.5|1
1737653360000|2025-01-23 17:29:20|34047.9|34027.9|34058.7|34018.7|34058.7|34027.9|34047.9|34018.7|0
1737653370000|2025-01-23 17:29:30|34051.2|34031.2|34053.7|34013.7|34058.7|34031.2|34046.2|34013.7|10
1737653380000|2025-01-23 17:29:40|34055.4|34015.4|34055.4|34015.4|34055.4|34015.4|34055.4|34015.4|2
1737653390000|2025-01-23 17:29:50|||||||||1
1737653400000|2025-01-23 17:30:00|34051.2|34031.2|34057.9|34037.9|34057.9|34037.9|34051.2|34031.2|2
1737653410000|2025-01-23 17:30:10|34057.2|34037.2|34057.2|34037.2|34057.2|34037.2|34057.2|34037.2|1
1737653430000|2025-01-23 17:30:30|34056.5|34036.5|34050.4|34030.4|34056.5|34036.5|34050.4|34030.4|1
1737653440000|2025-01-23 17:30:40|||||||||12
1737653450000|2025-01-23 17:30:50|34048.6|34028.6|34048.6|34028.6|34051.9|34031.9|34048.6|34028.6|1
1737653460000|2025-01-23 17:31:00|34047.9|34027.9|34045.4|34025.4|34047.9|34027.9|34045.4|34025.4|1
1737653500000|2025-01-23 17:31:40|||||||||1
1737653520000|2025-01-23 17:32:00|34044.7|34024.7|34039.7|34019.7|34044.7|34024.7|34039.7|34019.7|0
1737653530000|2025-01-23 17:32:10|34047.2|34007.2|34047.2|34007.2|34047.2|34007.2|34047.2|34007.2|0
1737653550000|2025-01-23 17:32:30|34035.8|34015.8|34035.8|34015.8|34035.8|34015.8|34035.8|34015.8|0
1737653560000|2025-01-23 17:32:40|34032.2|34012.2|34032.2|34012.2|34032.2|34012.2|34032.2|34012.2|0
1737653570000|2025-01-23 17:32:50|34011.5|33991.5|33986.5|33966.5|34020.8|33991.5|33986.5|33966.5|28
1737653580000|2025-01-23 17:33:00|33987.2|33967.2|33989.7|33969.7|33989.7|33969.7|33986.5|33966.5|7
1737653590000|2025-01-23 17:33:10|33987.2|33967.2|34002.2|33962.2|34002.2|33971.5|33987.2|33962.2|23
1737653600000|2025-01-23 17:33:20|33997.2|33957.2|33997.2|33957.2|33997.2|33957.2|33997.2|33957.2|1
1737653610000|2025-01-23 17:33:30|33987.9|33967.9|33987.9|33967.9|33987.9|33967.9|33987.9|33967.9|16
1737653620000|2025-01-23 17:33:40|33991.1|33971.1|34003.3|33983.3|34004|33984|33991.1|33971.1|19
1737653630000|2025-01-23 17:33:50|34007.5|33987.5|34009|33989|34009|33989|34007.5|33987.5|0
1737653640000|2025-01-23 17:34:00|34010.8|33990.8|34018.3|33998.3|34018.3|33998.3|34010.8|33990.8|7
1737653670000|2025-01-23 17:34:30|34021.8|34001.8|34042.5|34002.5|34042.5|34003.3|34021.8|33999|4
1737653680000|2025-01-23 17:34:40|34040.8|34000.8|34040.8|34000.8|34040.8|34000.8|34040.8|34000.8|0
1737653690000|2025-01-23 17:34:50|||||||||1
1737653700000|2025-01-23 17:35:00|34040.7|34000.7|34032.2|33992.2|34040.7|34000.7|34032.2|33992.2|0
1737653730000|2025-01-23 17:35:30|||||||||2
1737653740000|2025-01-23 17:35:40|||||||||6
1737653760000|2025-01-23 17:36:00|34029.7|33989.7|34027.9|33987.9|34029.7|33989.7|34027.9|33987.9|0
1737653770000|2025-01-23 17:36:10|34016.5|33996.5|34014.7|33994.7|34016.5|33996.5|34014.7|33994.7|0
1737653810000|2025-01-23 17:36:50|34031.5|34011.5|34034|34014|34034|34014|34031.5|34011.5|9
1737653820000|2025-01-23 17:37:00|34034.7|34014.7|34037.2|34017.2|34037.2|34017.2|34034.7|34014.7|6
1737653830000|2025-01-23 17:37:10|||||||||1
1737653840000|2025-01-23 17:37:20|34037.9|34017.9|34037.9|34017.9|34037.9|34017.9|34037.9|34017.9|0
1737653850000|2025-01-23 17:37:30|34037.2|34017.2|34037.2|34017.2|34037.2|34017.2|34037.2|34017.2|0
1737653880000|2025-01-23 17:38:00|34037.9|34017.9|34039.7|34019.7|34041.5|34021.5|34037.9|34017.9|3
1737653890000|2025-01-23 17:38:10|34042.2|34022.2|34039.7|34019.7|34042.2|34022.2|34039.7|34019.7|1
1737653900000|2025-01-23 17:38:20|34039|34019|34039|34019|34039|34019|34039|34019|0
1737653910000|2025-01-23 17:38:30|34039.7|34019.7|34041.5|34021.5|34041.5|34021.5|34039.7|34019.7|1
1737653920000|2025-01-23 17:38:40|||||||||5
1737653930000|2025-01-23 17:38:50|||||||||3
1737653940000|2025-01-23 17:39:00|34039.7|34019.7|34039.7|34019.7|34039.7|34019.7|34039.7|34019.7|0
1737653960000|2025-01-23 17:39:20|34039|34019|34037.2|34017.2|34039|34019|34037.2|34017.2|2
1737653980000|2025-01-23 17:39:40|34036.5|34016.5|34034|34014|34036.5|34016.5|34034|34014|6
1737653990000|2025-01-23 17:39:50|34030.7|34010.7|34030.7|34010.7|34030.7|34010.7|34030.7|34010.7|1
1737654000000|2025-01-23 17:40:00|34029|34009|34029|34009|34029|34009|34029|34009|2
1737654010000|2025-01-23 17:40:10|34030.4|34010.4|34041.1|34021.1|34041.1|34021.1|34030.4|34010.4|51
1737654020000|2025-01-23 17:40:20|34041.8|34021.8|34045.4|34025.4|34045.4|34025.4|34041.8|34021.8|0
1737654040000|2025-01-23 17:40:40|34060.8|34040.8|34060.8|34040.8|34060.8|34040.8|34060.8|34040.8|90
1737654050000|2025-01-23 17:40:50|34061.5|34041.5|34060.8|34040.8|34061.5|34041.5|34060.8|34040.8|0
1737654060000|2025-01-23 17:41:00|34061.5|34041.5|34061.5|34041.5|34061.5|34041.5|34061.5|34041.5|0
1737654070000|2025-01-23 17:41:10|34062.2|34042.2|34059|34039|34062.2|34042.2|34059|34039|7
1737654080000|2025-01-23 17:41:20|34057.6|34037.6|34057.6|34037.6|34057.6|34037.6|34057.6|34037.6|1
1737654100000|2025-01-23 17:41:40|34054.3|34034.3|34054.3|34034.3|34056.1|34036.1|34054.3|34034.3|9
1737654110000|2025-01-23 17:41:50|34059.3|34039.3|34059.3|34039.3|34059.3|34039.3|34059.3|34039.3|1
1737654160000|2025-01-23 17:42:40|||||||||1
1737654170000|2025-01-23 17:42:50|34061.8|34041.8|34061.8|34041.8|34061.8|34041.8|34061.8|34041.8|6
1737654180000|2025-01-23 17:43:00|34059.3|34039.3|34061.8|34041.8|34061.8|34041.8|34059.3|34039.3|1
1737654230000|2025-01-23 17:43:50|||||||||1
1737654270000|2025-01-23 17:44:30|34061.1|34041.1|34059.3|34039.3|34061.1|34041.1|34059.3|34039.3|0
1737654280000|2025-01-23 17:44:40|34061.8|34041.8|34061.8|34041.8|34061.8|34041.8|34061.8|34041.8|0
1737654290000|2025-01-23 17:44:50|34063.6|34043.6|34063.6|34043.6|34063.6|34043.6|34063.6|34043.6|0
1737654300000|2025-01-23 17:45:00|34064.3|34044.3|34056.1|34036.1|34064.3|34044.3|34056.1|34036.1|4
1737654310000|2025-01-23 17:45:10|34050|34030|34042.9|34022.9|34050|34030|34042.9|34022.9|7
1737654320000|2025-01-23 17:45:20|34041.1|34021.1|34037.5|34017.5|34041.1|34021.1|34037.5|34017.5|0
1737654330000|2025-01-23 17:45:30|34039.3|34019.3|34039.3|34019.3|34051.8|34021.1|34039.3|34011.8|6
1737654340000|2025-01-23 17:45:40|34050|34010|34041.8|34021.8|34050|34021.8|34041.8|34010|1
1737654350000|2025-01-23 17:45:50|34060|34020|34052.5|34032.5|34060|34032.5|34052.5|34020|10
1737654360000|2025-01-23 17:46:00|34054.3|34034.3|34052.5|34032.5|34054.3|34034.3|34052.5|34032.5|1
1737654380000|2025-01-23 17:46:20|34055|34035|34052.5|34032.5|34055|34035|34051.8|34031.8|1
1737654390000|2025-01-23 17:46:30|34051.8|34031.8|34051.8|34031.8|34051.8|34031.8|34051.8|34031.8|0
1737654400000|2025-01-23 17:46:40|34056.8|34036.8|34052.5|34032.5|34056.8|34036.8|34052.5|34032.5|5
1737654420000|2025-01-23 17:47:00|34055|34035|34055|34035|34055|34035|34055|34035|0
1737654430000|2025-01-23 17:47:10|34052.5|34032.5|34052.5|34032.5|34052.5|34032.5|34052.5|34032.5|0
1737654480000|2025-01-23 17:48:00|34051.8|34031.8|34051.8|34031.8|34051.8|34031.8|34051.8|34031.8|6
1737654490000|2025-01-23 17:48:10|34049.3|34029.3|34048.6|34028.6|34049.3|34029.3|34048.6|34028.6|0
1737654500000|2025-01-23 17:48:20|||||||||1
1737654510000|2025-01-23 17:48:30|34047.2|34027.2|34049|34029|34049|34029|34041.8|34021.8|10
1737654520000|2025-01-23 17:48:40|34058.3|34018.3|34048.6|34028.6|34058.3|34028.6|34045|34018.3|1
1737654530000|2025-01-23 17:48:50|34046.8|34026.8|34047.5|34027.5|34047.5|34027.5|34046.8|34026.8|0
1737654540000|2025-01-23 17:49:00|34050|34030|34049.3|34029.3|34050|34030|34049.3|34029.3|0
1737654560000|2025-01-23 17:49:20|||||||||2
1737654580000|2025-01-23 17:49:40|34045|34025|34045|34025|34045|34025|34045|34025|0
1737654600000|2025-01-23 17:50:00|||||||||1
1737654630000|2025-01-23 17:50:30|||||||||6
1737654640000|2025-01-23 17:50:40|34040|34020|34039.3|34019.3|34040|34020|34039.3|34019.3|1
1737654650000|2025-01-23 17:50:50|34040|34020|34039.3|34019.3|34041.1|34021.1|34039.3|34019.3|4
1737654710000|2025-01-23 17:51:50|34040|34020|34044.3|34024.3|34044.3|34024.3|34040|34020|7
1737654720000|2025-01-23 17:52:00|34043.6|34023.6|34041.8|34021.8|34043.6|34023.6|34041.8|34021.8|3
1737654730000|2025-01-23 17:52:10|34046.1|34026.1|34049.3|34029.3|34049.3|34029.3|34046.1|34026.1|0
1737654740000|2025-01-23 17:52:20|34051.1|34031.1|34051.1|34031.1|34051.1|34031.1|34051.1|34031.1|1
1737654750000|2025-01-23 17:52:30|34049.3|34029.3|34049.3|34029.3|34049.3|34029.3|34049.3|34029.3|0
1737654760000|2025-01-23 17:52:40|34051.1|34031.1|34051.1|34031.1|34051.1|34031.1|34051.1|34031.1|0
1737654770000|2025-01-23 17:52:50|34049.3|34029.3|34049.3|34029.3|34049.3|34029.3|34049.3|34029.3|0
1737654780000|2025-01-23 17:53:00|34060|34020|34050.7|34030.7|34060|34030.7|34050.7|34020|0
1737654790000|2025-01-23 17:53:10|34054.3|34034.3|34065|34025|34065|34034.3|34054.3|34025|2
1737654800000|2025-01-23 17:53:20|34061.8|34041.8|34061.8|34041.8|34061.8|34041.8|34061.8|34041.8|6
1737654810000|2025-01-23 17:53:30|34064|34044|34074.7|34054.7|34074.7|34054.7|34064|34044|7
1737654830000|2025-01-23 17:53:50|34075.4|34055.4|34075.4|34055.4|34075.4|34055.4|34075.4|34055.4|0
1737654840000|2025-01-23 17:54:00|34076.1|34056.1|34077.9|34057.9|34077.9|34057.9|34076.1|34056.1|0
1737654850000|2025-01-23 17:54:10|34082.5|34062.5|34085|34065|34085|34065|34082.5|34062.5|2
1737654860000|2025-01-23 17:54:20|34087.5|34067.5|34087.5|34067.5|34087.5|34067.5|34087.5|34067.5|4
1737654870000|2025-01-23 17:54:30|||||||||1
1737654880000|2025-01-23 17:54:40|34092.5|34072.5|34092.5|34072.5|34092.5|34072.5|34092.5|34072.5|3
1737654890000|2025-01-23 17:54:50|34097.6|34077.6|34097.6|34077.6|34097.6|34077.6|34097.6|34077.6|4
1737654900000|2025-01-23 17:55:00|34102.9|34082.9|34105.4|34085.4|34105.4|34085.4|34102.9|34082.9|0
1737654910000|2025-01-23 17:55:10|34103.6|34083.6|34106.1|34086.1|34106.1|34086.1|34103.6|34083.6|0
1737654920000|2025-01-23 17:55:20|34110|34090|34110|34090|34110|34090|34110|34090|2
1737654960000|2025-01-23 17:56:00|34112.5|34092.5|34110|34090|34112.5|34092.5|34110|34090|1
1737654970000|2025-01-23 17:56:10|34112.5|34092.5|34112.5|34092.5|34112.5|34092.5|34112.5|34092.5|0
1737654980000|2025-01-23 17:56:20|||||||||1
1737654990000|2025-01-23 17:56:30|||||||||16
1737655000000|2025-01-23 17:56:40|34115|34095|34115|34095|34115|34095|34115|34095|1
1737655010000|2025-01-23 17:56:50|34115.7|34095.7|34118.2|34098.2|34118.2|34098.2|34115.7|34095.7|2
1737655020000|2025-01-23 17:57:00|34120|34100|34111.8|34091.8|34120|34100|34109.3|34089.3|8
1737655030000|2025-01-23 17:57:10|34112.5|34092.5|34116.8|34096.8|34116.8|34096.8|34112.5|34092.5|1
1737655050000|2025-01-23 17:57:30|34117.5|34097.5|34117.5|34097.5|34117.5|34097.5|34117.5|34097.5|0
1737655070000|2025-01-23 17:57:50|34121.8|34101.8|34123.2|34103.2|34124.3|34104.3|34121.8|34101.8|0
1737655080000|2025-01-23 17:58:00|34125|34105|34125|34105|34125|34105|34125|34105|0
1737655110000|2025-01-23 17:58:30|34127.5|34107.5|34130|34110|34130|34110|34127.5|34107.5|5
1737655120000|2025-01-23 17:58:40|34135.3|34115.3|34158.2|34138.2|34158.2|34138.2|34135.3|34115.3|58
1737655130000|2025-01-23 17:58:50|34155.7|34135.7|34158.2|34138.2|34158.2|34138.2|34155.7|34135.7|0
1737655140000|2025-01-23 17:59:00|34159.7|34139.7|34163.2|34143.2|34163.9|34143.9|34159.7|34139.7|6
1737655150000|2025-01-23 17:59:10|34162.5|34142.5|34163.9|34143.9|34163.9|34143.9|34162.5|34142.5|8
1737655160000|2025-01-23 17:59:20|34166.4|34146.4|34166.4|34146.4|34166.4|34146.4|34166.4|34146.4|0
1737655170000|2025-01-23 17:59:30|34167.2|34147.2|34168.2|34148.2|34168.9|34148.9|34167.2|34147.2|3
1737655180000|2025-01-23 17:59:40|34167.5|34147.5|34165.7|34145.7|34167.5|34147.5|34165.7|34145.7|1
1737655190000|2025-01-23 17:59:50|34170.7|34150.7|34171.4|34151.4|34171.4|34151.4|34170.7|34150.7|2
1737655200000|2025-01-23 18:00:00|34175|34155|34172.5|34152.5|34175.7|34155.7|34172.5|34152.5|4
1737655210000|2025-01-23 18:00:10|34168.2|34148.2|34160.7|34140.7|34168.2|34148.2|34160.7|34140.7|1
1737655220000|2025-01-23 18:00:20|34165.7|34145.7|34165.7|34145.7|34165.7|34145.7|34165.7|34145.7|3
1737655230000|2025-01-23 18:00:30|34168.2|34148.2|34187.5|34167.5|34187.5|34167.5|34168.2|34148.2|6
1737655240000|2025-01-23 18:00:40|34188.2|34168.2|34179.7|34159.7|34188.2|34168.2|34179.7|34159.7|13
1737655250000|2025-01-23 18:00:50|34178.9|34158.9|34178.9|34158.9|34178.9|34158.9|34178.9|34158.9|0
1737655270000|2025-01-23 18:01:10|34206.1|34146.1|34203.9|34183.9|34206.1|34183.9|34199|34146.1|21
1737655280000|2025-01-23 18:01:20|34203.2|34183.2|34198.2|34178.2|34203.2|34183.2|34198.2|34178.2|5
1737655300000|2025-01-23 18:01:40|34200.7|34180.7|34203.2|34183.2|34213.2|34183.2|34200.7|34173.2|0
1737655310000|2025-01-23 18:01:50|34215|34175|34208.9|34188.9|34215|34188.9|34206.4|34175|0
1737655320000|2025-01-23 18:02:00|34210|34190|34213.2|34193.2|34213.2|34193.2|34208.9|34188.9|9
1737655340000|2025-01-23 18:02:20|34215|34195|34246.4|34206.4|34246.4|34210.7|34215|34195|7
1737655350000|2025-01-23 18:02:30|34250|34210|34240.7|34220.7|34250|34221.4|34240.7|34210|2
1737655360000|2025-01-23 18:02:40|34243.2|34223.2|34250|34230|34250|34230|34243.2|34223.2|2
1737655370000|2025-01-23 18:02:50|34250.7|34230.7|34252.5|34232.5|34252.5|34232.5|34250.7|34230.7|1
1737655380000|2025-01-23 18:03:00|34253.2|34233.2|34250.7|34230.7|34253.2|34233.2|34250.7|34230.7|2
1737655390000|2025-01-23 18:03:10|34248.2|34228.2|34240.7|34220.7|34248.2|34228.2|34240.7|34220.7|1
1737655400000|2025-01-23 18:03:20|34243.2|34223.2|34243.2|34223.2|34243.2|34223.2|34243.2|34223.2|0
1737655410000|2025-01-23 18:03:30|34246.4|34226.4|34258.9|34238.9|34258.9|34238.9|34246.4|34226.4|7
1737655420000|2025-01-23 18:03:40|34260.7|34240.7|34261.4|34241.4|34261.4|34241.4|34260.7|34240.7|2
1737655430000|2025-01-23 18:03:50|34260.7|34240.7|34260.7|34240.7|34260.7|34240.7|34260.7|34240.7|7
1737655440000|2025-01-23 18:04:00|34263.2|34243.2|34263.9|34243.9|34263.9|34243.9|34263.2|34243.2|0
1737655450000|2025-01-23 18:04:10|34266.4|34246.4|34268.9|34248.9|34268.9|34248.9|34266.4|34246.4|1
1737655460000|2025-01-23 18:04:20|34276.8|34216.8|34276.8|34216.8|34276.8|34216.8|34276.8|34216.8|15
1737655470000|2025-01-23 18:04:30|34267.9|34207.9|34267.9|34207.9|34267.9|34207.9|34267.9|34207.9|0
1737655480000|2025-01-23 18:04:40|34238.9|34218.9|34235.7|34215.7|34238.9|34218.9|34235.7|34215.7|0
1737655500000|2025-01-23 18:05:00|34237.5|34217.5|34235|34215|34237.5|34217.5|34235|34215|1
1737655510000|2025-01-23 18:05:10|34234.3|34214.3|34234.3|34214.3|34234.3|34214.3|34234.3|34214.3|0
1737655520000|2025-01-23 18:05:20|34243.5|34203.5|34224.3|34204.3|34243.5|34214.3|34224.3|34193.5|5
1737655530000|2025-01-23 18:05:30|34222.5|34202.5|34223.2|34203.2|34223.2|34203.2|34222.5|34202.5|0
1737655540000|2025-01-23 18:05:40|34225.7|34205.7|34225.7|34205.7|34225.7|34205.7|34225.7|34205.7|4
1737655550000|2025-01-23 18:05:50|34228.2|34208.2|34233.9|34213.9|34233.9|34213.9|34228.2|34208.2|1
1737655560000|2025-01-23 18:06:00|34238.2|34218.2|34238.2|34218.2|34238.2|34218.2|34238.2|34218.2|1
1737655570000|2025-01-23 18:06:10|34245.7|34225.7|34274.3|34254.3|34275.7|34255.7|34245.7|34225.7|14
1737655580000|2025-01-23 18:06:20|34269.3|34249.3|34265.7|34245.7|34275|34249.3|34265.7|34235|3
1737655590000|2025-01-23 18:06:30|34264.3|34244.3|34260.7|34240.7|34264.3|34244.3|34258.2|34238.2|4
1737655600000|2025-01-23 18:06:40|34258.9|34238.9|34258.9|34238.9|34258.9|34238.9|34258.9|34238.9|7
1737655610000|2025-01-23 18:06:50|34257.5|34237.5|34247.5|34227.5|34265|34237.5|34247.5|34221.8|3
1737655620000|2025-01-23 18:07:00|34256.8|34216.8|34245.7|34225.7|34256.8|34225.7|34245.7|34216.8|1
1737655630000|2025-01-23 18:07:10|34242.5|34222.5|34245|34225|34245|34225|34242.5|34222.5|0
1737655640000|2025-01-23 18:07:20|34242.5|34222.5|34241.8|34221.8|34251.8|34223.2|34239.3|34211.8|3
1737655650000|2025-01-23 18:07:30|34235.7|34215.7|34235|34215|34235.7|34215.7|34234.3|34214.3|3
1737655660000|2025-01-23 18:07:40|34234.3|34214.3|34237.5|34217.5|34237.5|34217.5|34234.3|34214.3|1
1737655670000|2025-01-23 18:07:50|34238.2|34218.2|34245|34225|34245|34225|34238.2|34218.2|3
1737655680000|2025-01-23 18:08:00|34245.7|34225.7|34245.7|34225.7|34245.7|34225.7|34245.7|34225.7|1
1737655690000|2025-01-23 18:08:10|34247.5|34227.5|34245.7|34225.7|34248.2|34228.2|34245.7|34225.7|2
1737655700000|2025-01-23 18:08:20|34250.7|34230.7|34252.5|34232.5|34252.5|34232.5|34250.7|34230.7|2
1737655710000|2025-01-23 18:08:30|34255|34235|34252.5|34232.5|34255|34235|34252.5|34232.5|2
1737655720000|2025-01-23 18:08:40|34253.2|34233.2|34255|34215|34255|34233.2|34250.7|34215|14
1737655730000|2025-01-23 18:08:50|34251.4|34211.4|34237.5|34217.5|34251.4|34219.3|34237.5|34211.4|6
1737655740000|2025-01-23 18:09:00|34240|34220|34240|34220|34240|34220|34240|34220|1
1737655750000|2025-01-23 18:09:10|34251.4|34211.4|34241.8|34221.8|34258.5|34227.1|34241.8|34211.4|2
1737655770000|2025-01-23 18:09:30|34244.3|34224.3|34244.3|34224.3|34244.3|34224.3|34244.3|34224.3|1
1737655780000|2025-01-23 18:09:40|34246.8|34226.8|34247.5|34227.5|34247.5|34227.5|34246.8|34226.8|1
1737655790000|2025-01-23 18:09:50|34248.2|34228.2|34251.8|34231.8|34251.8|34231.8|34248.2|34228.2|0
1737655810000|2025-01-23 18:10:10|34266.8|34226.8|34273.9|34253.9|34280|34253.9|34259.3|34226.8|9
1737655820000|2025-01-23 18:10:20|34275.7|34255.7|34275.7|34255.7|34275.7|34255.7|34275.7|34255.7|3
1737655840000|2025-01-23 18:10:40|34279.3|34259.3|34281.8|34261.8|34281.8|34261.8|34278.5|34258.5|3
1737655850000|2025-01-23 18:10:50|34282.5|34262.5|34284.3|34264.3|34284.3|34264.3|34282.5|34262.5|4
1737655860000|2025-01-23 18:11:00|34282.5|34262.5|34281.8|34261.8|34282.5|34262.5|34281.8|34261.8|3
1737655870000|2025-01-23 18:11:10|34281|34261|34279.3|34259.3|34281|34261|34279.3|34259.3|2
1737655890000|2025-01-23 18:11:30|34279.2|34259.2|34281.7|34261.7|34281.7|34261.7|34279.2|34259.2|2
1737655910000|2025-01-23 18:11:50|34281|34261|34279.2|34259.2|34281|34261|34279.2|34259.2|3
1737655920000|2025-01-23 18:12:00|34281|34261|34281|34261|34281|34261|34281|34261|0
1737655930000|2025-01-23 18:12:10|34280.3|34260.3|34276.7|34256.7|34280.3|34260.3|34276|34256|4
1737655950000|2025-01-23 18:12:30|34278.5|34258.5|34279.2|34259.2|34279.2|34259.2|34278.5|34258.5|0
1737655960000|2025-01-23 18:12:40|34281|34261|34281.7|34261.7|34281.7|34261.7|34281|34261|1
1737655970000|2025-01-23 18:12:50|||||||||2
1737655980000|2025-01-23 18:13:00|34276.7|34256.7|34276.7|34256.7|34276.7|34256.7|34276.7|34256.7|8
1737655990000|2025-01-23 18:13:10|34276|34256|34276|34256|34276.7|34256.7|34276|34256|1
1737656000000|2025-01-23 18:13:20|||||||||1
1737656020000|2025-01-23 18:13:40|34275.3|34255.3|34276|34256|34276|34256|34275.3|34255.3|0
1737656030000|2025-01-23 18:13:50|34277.8|34257.8|34277.8|34257.8|34277.8|34257.8|34277.8|34257.8|4
1737656040000|2025-01-23 18:14:00|34278.5|34258.5|34278.5|34258.5|34278.5|34258.5|34278.5|34258.5|1
1737656050000|2025-01-23 18:14:10|34277.8|34257.8|34271.7|34251.7|34277.8|34257.8|34271.7|34251.7|3
1737656060000|2025-01-23 18:14:20|34266.7|34246.7|34266.7|34246.7|34266.7|34246.7|34266.7|34246.7|2
1737656070000|2025-01-23 18:14:30|34269.2|34249.2|34271.7|34251.7|34271.7|34251.7|34269.2|34249.2|2
1737656080000|2025-01-23 18:14:40|34270|34250|34271.7|34251.7|34271.7|34251.7|34270|34250|3
1737656090000|2025-01-23 18:14:50|34270|34250|34270|34250|34270|34250|34270|34250|2
1737656100000|2025-01-23 18:15:00|34269.2|34249.2|34271.7|34251.7|34271.7|34251.7|34269.2|34249.2|0
1737656130000|2025-01-23 18:15:30|34268.5|34248.5|34268.5|34248.5|34268.5|34248.5|34268.5|34248.5|1
1737656140000|2025-01-23 18:15:40|34264.2|34244.2|34264.2|34244.2|34264.2|34244.2|34264.2|34244.2|0
1737656150000|2025-01-23 18:15:50|34261.7|34241.7|34261.7|34241.7|34261.7|34241.7|34261.7|34241.7|0
1737656160000|2025-01-23 18:16:00|34261|34241|34258.5|34238.5|34261|34241|34258.5|34238.5|0
1737656170000|2025-01-23 18:16:10|34256.7|34236.7|34261.7|34241.7|34261.7|34241.7|34256.7|34236.7|3
1737656190000|2025-01-23 18:16:30|34262.5|34242.5|34269.2|34249.2|34269.2|34249.2|34262.5|34242.5|0
1737656200000|2025-01-23 18:16:40|34266.7|34246.7|34266|34246|34266.7|34246.7|34266|34246|6
1737656220000|2025-01-23 18:17:00|34264.2|34244.2|34261.7|34241.7|34264.2|34244.2|34261.7|34241.7|0
1737656260000|2025-01-23 18:17:40|||||||||1
1737656270000|2025-01-23 18:17:50|||||||||1
1737656280000|2025-01-23 18:18:00|||||||||1
1737656310000|2025-01-23 18:18:30|||||||||1
1737656320000|2025-01-23 18:18:40|34258.5|34238.5|34254.2|34234.2|34258.5|34238.5|34254.2|34234.2|5
1737656330000|2025-01-23 18:18:50|34251.7|34231.7|34249.2|34229.2|34251.7|34231.7|34249.2|34229.2|6
1737656340000|2025-01-23 18:19:00|34248.5|34228.5|34246.7|34226.7|34248.5|34228.5|34244.9|34224.9|1
1737656350000|2025-01-23 18:19:10|34244.9|34224.9|34244.9|34224.9|34244.9|34224.9|34244.9|34224.9|1
1737656360000|2025-01-23 18:19:20|34247.4|34227.4|34247.4|34227.4|34247.4|34227.4|34247.4|34227.4|4
1737656370000|2025-01-23 18:19:30|34251|34231|34251.7|34231.7|34251.7|34231.7|34251|34231|1
1737656390000|2025-01-23 18:19:50|34254.2|34234.2|34264.2|34244.2|34264.2|34244.2|34254.2|34234.2|4
1737656400000|2025-01-23 18:20:00|34264.9|34244.9|34259.9|34239.9|34266.7|34246.7|34259.9|34239.9|3
1737656410000|2025-01-23 18:20:10|34254.9|34234.9|34256.7|34236.7|34257.4|34237.4|34254.9|34234.9|1
1737656430000|2025-01-23 18:20:30|34254.9|34234.9|34254.9|34234.9|34254.9|34234.9|34254.9|34234.9|1
1737656450000|2025-01-23 18:20:50|34254.2|34234.2|34254.2|34234.2|34254.2|34234.2|34254.2|34234.2|3
1737656460000|2025-01-23 18:21:00|34253.5|34233.5|34253.5|34233.5|34253.5|34233.5|34253.5|34233.5|0
1737656470000|2025-01-23 18:21:10|34249.9|34229.9|34249.9|34229.9|34249.9|34229.9|34249.9|34229.9|0
1737656480000|2025-01-23 18:21:20|34247.4|34227.4|34239.9|34219.9|34247.4|34227.4|34239.9|34219.9|2
1737656490000|2025-01-23 18:21:30|34237.4|34217.4|34237.4|34217.4|34237.4|34217.4|34237.4|34217.4|0
1737656510000|2025-01-23 18:21:50|34239.9|34219.9|34239.9|34219.9|34239.9|34219.9|34237.4|34217.4|2
1737656540000|2025-01-23 18:22:20|34239.2|34219.2|34239.2|34219.2|34239.2|34219.2|34239.2|34219.2|2
1737656550000|2025-01-23 18:22:30|34234.2|34214.2|34234.2|34214.2|34234.2|34214.2|34234.2|34214.2|1
1737656570000|2025-01-23 18:22:50|34231.7|34211.7|34231.7|34211.7|34231.7|34211.7|34231.7|34211.7|2
1737656580000|2025-01-23 18:23:00|||||||||1
1737656590000|2025-01-23 18:23:10|34232.4|34212.4|34234.9|34214.9|34234.9|34214.9|34232.4|34212.4|0
1737656600000|2025-01-23 18:23:20|||||||||2
1737656610000|2025-01-23 18:23:30|34232.4|34212.4|34232.4|34212.4|34232.4|34212.4|34232.4|34212.4|1
1737656630000|2025-01-23 18:23:50|34234.9|34214.9|34234.9|34214.9|34234.9|34214.9|34234.9|34214.9|4
1737656640000|2025-01-23 18:24:00|34236.7|34216.7|34249.2|34229.2|34251.7|34231.7|34236.7|34216.7|3
1737656650000|2025-01-23 18:24:10|34251|34231|34249.2|34229.2|34251|34231|34249.2|34229.2|10
1737656660000|2025-01-23 18:24:20|||||||||1
1737656670000|2025-01-23 18:24:30|34251.4|34231.4|34258.2|34238.2|34258.2|34238.2|34251.4|34231.4|13
1737656680000|2025-01-23 18:24:40|34256.4|34236.4|34255.7|34235.7|34256.4|34236.4|34255.7|34235.7|1
1737656690000|2025-01-23 18:24:50|34253.2|34233.2|34253.2|34233.2|34253.2|34233.2|34250.7|34230.7|5
1737656700000|2025-01-23 18:25:00|34252.4|34232.4|34236.7|34216.7|34252.4|34232.4|34236.7|34216.7|2
1737656710000|2025-01-23 18:25:10|34233.2|34213.2|34224.9|34204.9|34233.2|34213.2|34224.9|34204.9|3
1737656720000|2025-01-23 18:25:20|34226.7|34206.7|34224.9|34204.9|34226.7|34206.7|34224.9|34204.9|1
1737656740000|2025-01-23 18:25:40|34223.1|34203.1|34223.1|34203.1|34223.1|34203.1|34223.1|34203.1|1
1737656750000|2025-01-23 18:25:50|34221.7|34201.7|34212.4|34192.4|34221.7|34201.7|34212.4|34192.4|3
1737656760000|2025-01-23 18:26:00|34209.2|34189.2|34197.4|34177.4|34209.2|34189.2|34197.4|34177.4|4
1737656770000|2025-01-23 18:26:10|34194.9|34174.9|34194.9|34174.9|34194.9|34174.9|34194.9|34174.9|3
1737656780000|2025-01-23 18:26:20|34193.1|34173.1|34185.3|34165.3|34193.1|34173.1|34184.5|34164.5|5
1737656790000|2025-01-23 18:26:30|34186.7|34166.7|34206.7|34166.7|34206.7|34173.5|34186.7|34166.7|4
1737656800000|2025-01-23 18:26:40|34206|34186|34232.4|34212.4|34232.4|34212.4|34206|34186|17
1737656810000|2025-01-23 18:26:50|34231.7|34211.7|34231|34211|34231.7|34211.7|34231|34211|0
1737656820000|2025-01-23 18:27:00|34241.7|34201.7|34235.3|34195.3|34241.7|34211|34226|34195.3|2
1737656840000|2025-01-23 18:27:20|34226|34206|34226|34206|34226|34206|34226|34206|0
1737656850000|2025-01-23 18:27:30|34226.7|34206.7|34246|34206|34246|34206.7|34226.7|34201.7|3
1737656860000|2025-01-23 18:27:40|34239.9|34219.9|34239.9|34219.9|34239.9|34219.9|34239.9|34219.9|1
1737656870000|2025-01-23 18:27:50|34234.6|34214.6|34232.4|34212.4|34234.6|34214.6|34232.4|34212.4|1
1737656890000|2025-01-23 18:28:10|34234.2|34214.2|34234.2|34214.2|34234.2|34214.2|34234.2|34214.2|4
1737656900000|2025-01-23 18:28:20|34232.4|34212.4|34234.2|34214.2|34234.2|34214.2|34231.7|34211.7|1
1737656910000|2025-01-23 18:28:30|34231.7|34211.7|34216|34196|34231.7|34211.7|34216|34196|5
1737656920000|2025-01-23 18:28:40|34213.5|34193.5|34199.2|34179.2|34213.5|34193.5|34199.2|34169.9|5
1737656940000|2025-01-23 18:29:00|34201.7|34181.7|34234.2|34174.2|34234.2|34184.2|34201.7|34174.2|14
1737656950000|2025-01-23 18:29:10|34233.5|34193.5|34243.5|34183.5|34243.5|34196|34214.2|34183.5|13
1737656960000|2025-01-23 18:29:20|34244.2|34184.2|34244.2|34184.2|34244.2|34184.2|34244.2|34184.2|5
1737656970000|2025-01-23 18:29:30|34227.8|34207.8|34256|34216|34256|34216|34227.8|34207.8|9
1737656980000|2025-01-23 18:29:40|34253.5|34233.5|34268.1|34248.1|34268.9|34248.9|34253.5|34233.5|17
1737656990000|2025-01-23 18:29:50|34272.4|34252.4|34274.2|34234.2|34282|34256.7|34271.7|34234.2|6
1737710100000|2025-01-24 09:15:00|34264.7|34204.7|34223|34163|34299.7|34255.8|34223|34163|61
1737710110000|2025-01-24 09:15:10|34221.2|34161.2|34260.5|34220.5|34260.5|34220.5|34209.1|34149.1|25
1737710120000|2025-01-24 09:15:20|34275.4|34215.4|34298|34238|34301.2|34241.2|34275.4|34215.4|8
1737710130000|2025-01-24 09:15:30|34299.8|34239.8|34309.1|34269.1|34312.3|34269.1|34298.7|34238.7|8
1737710140000|2025-01-24 09:15:40|34309.8|34269.8|34290.5|34230.5|34320.5|34269.8|34290.5|34230.5|19
1737710160000|2025-01-24 09:16:00|34288.7|34228.7|34288.7|34228.7|34288.7|34228.7|34286.2|34226.2|1
1737710170000|2025-01-24 09:16:10|34283.7|34223.7|34318.3|34258.3|34318.3|34266.2|34280.8|34223.7|22
1737710180000|2025-01-24 09:16:20|34321.5|34261.5|34311.9|34251.9|34321.9|34272.6|34311.9|34251.9|2
1737710190000|2025-01-24 09:16:30|34309.8|34249.8|34308.7|34248.7|34309.8|34249.8|34287.6|34227.6|3
1737710200000|2025-01-24 09:16:40|34301.9|34261.9|34301.9|34261.9|34301.9|34261.9|34301.9|34261.9|0
1737710210000|2025-01-24 09:16:50|34305.5|34265.5|34317.6|34257.6|34317.6|34265.5|34305.5|34257.6|1
1737710220000|2025-01-24 09:17:00|34313.3|34253.3|34319.4|34259.4|34319.4|34259.4|34313.3|34253.3|2
1737710230000|2025-01-24 09:17:10|34316.9|34256.9|34316.9|34256.9|34317.6|34257.6|34316.9|34256.9|0
1737710240000|2025-01-24 09:17:20|34304.4|34264.4|34305.5|34245.5|34312.3|34264.4|34304.4|34245.5|1
1737710250000|2025-01-24 09:17:30|34303.7|34243.7|34321.9|34261.9|34321.9|34261.9|34303.7|34243.7|0
1737710260000|2025-01-24 09:17:40|34320.1|34260.1|34316.9|34256.9|34320.1|34260.1|34316.9|34256.9|0
1737710270000|2025-01-24 09:17:50|34316.2|34256.2|34319.4|34259.4|34319.4|34259.4|34316.2|34256.2|2
1737710280000|2025-01-24 09:18:00|34321.2|34261.2|34311.9|34271.9|34321.2|34271.9|34311.2|34256.2|1
1737710290000|2025-01-24 09:18:10|34314.4|34274.4|34309.4|34269.4|34323.7|34274.4|34309.4|34251.9|0
1737710300000|2025-01-24 09:18:20|34318|34258|34307.6|34267.6|34318|34267.6|34307.6|34258|0
1737710310000|2025-01-24 09:18:30|34315.1|34255.1|34315.1|34255.1|34316.9|34256.9|34315.1|34255.1|0
1737710320000|2025-01-24 09:18:40|34316.9|34256.9|34316.9|34256.9|34316.9|34256.9|34316.9|34256.9|0
1737710330000|2025-01-24 09:18:50|34303|34263|34308.7|34268.7|34313.7|34268.7|34303|34253.7|5
1737710340000|2025-01-24 09:19:00|34310.8|34270.8|34342.6|34302.6|34347.6|34302.6|34307.6|34270.8|25
1737710350000|2025-01-24 09:19:10|34347.6|34307.6|34347.6|34307.6|34347.6|34307.6|34347.6|34307.6|0
1737710360000|2025-01-24 09:19:20|34355.1|34295.1|34344.4|34304.4|34355.1|34304.4|34344.4|34295.1|0
1737710380000|2025-01-24 09:19:40|34339.4|34299.4|34338.7|34278.7|34339.4|34299.4|34336.6|34278.7|0
1737710400000|2025-01-24 09:20:00|34336.9|34276.9|34336.9|34276.9|34336.9|34276.9|34336.9|34276.9|0
1737710410000|2025-01-24 09:20:10|34334.4|34274.4|34334.4|34274.4|34334.4|34274.4|34334.4|34274.4|0
1737710420000|2025-01-24 09:20:20|34333|34273|34334.7|34274.7|34334.7|34274.7|34329.4|34269.4|4
1737710430000|2025-01-24 09:20:30|34341.9|34281.9|34365.1|34325.1|34365.1|34325.1|34341.9|34281.9|2
1737710440000|2025-01-24 09:20:40|34369.4|34329.4|34362.6|34342.6|34369.4|34342.6|34362.6|34329.4|14
1737710450000|2025-01-24 09:20:50|34373.3|34333.3|34373.3|34333.3|34373.3|34333.3|34373.3|34333.3|2
1737710460000|2025-01-24 09:21:00|34372.6|34332.6|34369.7|34349.7|34383.3|34349.7|34367.2|34323.3|128
1737710470000|2025-01-24 09:21:10|34370.4|34350.4|34370.4|34350.4|34370.4|34350.4|34370.4|34350.4|3
1737710480000|2025-01-24 09:21:20|||||||||2
1737710490000|2025-01-24 09:21:30|34371.1|34351.1|34378.3|34358.3|34378.3|34358.3|34371.1|34351.1|10
1737710500000|2025-01-24 09:21:40|34375.8|34355.8|34374|34354|34375.8|34355.8|34374|34354|1
1737710510000|2025-01-24 09:21:50|34364|34344|34369|34329|34369|34344|34364|34329|1
1737710520000|2025-01-24 09:22:00|34364|34324|34323.3|34283.3|34364|34324|34322.6|34282.6|5
1737710530000|2025-01-24 09:22:10|34319|34299|34361.1|34301.1|34361.1|34311.8|34319|34299|12
1737710550000|2025-01-24 09:22:30|34367.2|34307.2|34374.7|34314.7|34374.7|34325.4|34365.4|34307.2|2
1737710560000|2025-01-24 09:22:40|34362.2|34322.2|34370.8|34310.8|34370.8|34322.2|34362.2|34310.8|0
1737710570000|2025-01-24 09:22:50|34355.8|34315.8|34354|34314|34365.1|34315.8|34354|34305.1|0
1737710580000|2025-01-24 09:23:00|34364.7|34304.7|34373.2|34313.2|34373.2|34329|34349|34304.7|2
1737710590000|2025-01-24 09:23:10|34380.4|34320.4|34378.6|34338.6|34380.4|34338.6|34378.6|34320.4|0
1737710600000|2025-01-24 09:23:20|34385.8|34345.8|34382.9|34362.9|34396.5|34362.9|34380.4|34336.5|1
1737710610000|2025-01-24 09:23:30|34384.3|34364.3|34386.8|34366.8|34386.8|34366.8|34384.3|34364.3|0
1737710620000|2025-01-24 09:23:40|34389.3|34369.3|34391.1|34371.1|34404.7|34371.8|34388.2|34359.3|44
1737710630000|2025-01-24 09:23:50|34391.8|34371.8|34391.8|34371.8|34391.8|34371.8|34391.8|34371.8|1
1737710640000|2025-01-24 09:24:00|34393.6|34373.6|34391.1|34351.1|34393.6|34373.6|34385.4|34351.1|1
1737710650000|2025-01-24 09:24:10|34396.1|34356.1|34393.6|34353.6|34396.1|34356.1|34393.6|34353.6|1
1737710660000|2025-01-24 09:24:20|34394.7|34354.7|34394.3|34354.3|34394.7|34363.6|34383.6|34352.9|1
1737710670000|2025-01-24 09:24:30|34396.1|34356.1|34396.1|34356.1|34396.1|34356.1|34392.9|34352.9|2
1737710680000|2025-01-24 09:24:40|34397.9|34357.9|34397.9|34357.9|34397.9|34357.9|34397.9|34357.9|2
1737710690000|2025-01-24 09:24:50|34398.6|34358.6|34398.6|34358.6|34398.6|34358.6|34398.6|34358.6|2
1737710710000|2025-01-24 09:25:10|34400.4|34360.4|34375.4|34335.4|34411.1|34360.4|34373.6|34324.7|16
1737710720000|2025-01-24 09:25:20|34377.2|34337.2|34384|34344|34384|34344|34377.2|34337.2|7
1737710730000|2025-01-24 09:25:30|34389|34349|34389|34349|34390.4|34350.4|34389|34349|0
1737710740000|2025-01-24 09:25:40|34387.2|34347.2|34387.2|34347.2|34387.2|34347.2|34387.2|34347.2|0
1737710750000|2025-01-24 09:25:50|34372.2|34352.2|34372.2|34352.2|34372.2|34352.2|34372.2|34352.2|0
1737710760000|2025-01-24 09:26:00|34370.4|34350.4|34367.2|34347.2|34370.4|34350.4|34367.2|34347.2|5
1737710770000|2025-01-24 09:26:10|34362.2|34342.2|34356.5|34336.5|34366.5|34342.2|34354|34326.5|0
1737710780000|2025-01-24 09:26:20|34354|34334|34354|34334|34354|34334|34354|34334|1
1737710790000|2025-01-24 09:26:30|34355.1|34315.1|34355.8|34315.8|34355.8|34315.8|34355.1|34315.1|13
1737710800000|2025-01-24 09:26:40|34355.4|34315.4|34355.4|34315.4|34359|34319|34355.4|34315.4|13
1737710810000|2025-01-24 09:26:50|34350|34310|34325.8|34305.8|34350|34310|34325.8|34305.8|1
1737710820000|2025-01-24 09:27:00|34324|34304|34330.4|34290.4|34330.4|34304|34324|34290.4|3
1737710830000|2025-01-24 09:27:10|34310.8|34290.8|34307.2|34287.2|34310.8|34290.8|34307.2|34287.2|0
1737710840000|2025-01-24 09:27:20|34316.5|34276.5|34315.8|34275.8|34316.5|34276.5|34315.8|34275.8|0
1737710850000|2025-01-24 09:27:30|34314|34274|34275.8|34235.8|34315.8|34280.8|34270.8|34223.3|3
1737710860000|2025-01-24 09:27:40|34272.9|34232.9|34261.2|34221.2|34272.9|34232.9|34252.6|34221.2|1
1737710870000|2025-01-24 09:27:50|34259.4|34219.4|34263.3|34203.3|34263.3|34222.6|34235.8|34203.3|3
1737710880000|2025-01-24 09:28:00|34269.4|34209.4|34257.6|34217.6|34269.4|34217.6|34257.6|34206.9|3
1737710890000|2025-01-24 09:28:10|34252.6|34212.6|34253.3|34213.3|34253.3|34213.3|34252.6|34212.6|0
1737710910000|2025-01-24 09:28:30|34255.1|34215.1|34255.1|34195.1|34261.9|34215.1|34255.1|34195.1|5
1737710930000|2025-01-24 09:28:50|34235.8|34195.8|34246.9|34186.9|34246.9|34195.8|34235.8|34184.4|3
1737710940000|2025-01-24 09:29:00|34245.1|34185.1|34240.1|34180.1|34245.1|34185.1|34240.1|34180.1|5
1737710950000|2025-01-24 09:29:10|34241.8|34181.8|34226.8|34186.8|34241.8|34191.1|34226.8|34181.8|2
1737710960000|2025-01-24 09:29:20|34226.1|34186.1|34227.6|34187.6|34227.6|34187.6|34222.6|34182.6|1
1737710970000|2025-01-24 09:29:30|34229.3|34189.3|34255.8|34215.8|34255.8|34215.8|34229.3|34189.3|4
1737710980000|2025-01-24 09:29:40|34258.3|34218.3|34298.3|34258.3|34298.3|34258.3|34249|34218.3|11
1737710990000|2025-01-24 09:29:50|34279|34259|34293.3|34233.3|34293.3|34259|34279|34230.1|1
1737711000000|2025-01-24 09:30:00|34285.8|34245.8|34310.1|34250.1|34310.1|34252.2|34285.8|34241.5|0
1737711010000|2025-01-24 09:30:10|34308.3|34248.3|34308.3|34248.3|34308.3|34248.3|34308.3|34248.3|0
1737711020000|2025-01-24 09:30:20|34310|34250|34307.2|34267.2|34310|34267.2|34306.5|34250|1
1737711030000|2025-01-24 09:30:30|34309.7|34269.7|34304|34284|34311.5|34284|34304|34269.7|1
1737711040000|2025-01-24 09:30:40|34315|34275|34305.8|34285.8|34315|34285.8|34305.8|34275|0
1737711050000|2025-01-24 09:30:50|34322.9|34262.9|34322.9|34262.9|34322.9|34262.9|34322.9|34262.9|1
1737711060000|2025-01-24 09:31:00|34320.8|34260.8|34310|34250|34320.8|34260.8|34310|34250|0
1737711070000|2025-01-24 09:31:10|34299|34259|34306.5|34246.5|34306.5|34259|34299|34246.5|0
1737711080000|2025-01-24 09:31:20|34294|34254|34265|34205|34294|34260.8|34265|34205|1
1737711090000|2025-01-24 09:31:30|34263.2|34203.2|34245|34205|34263.2|34215.7|34235.7|34203.2|0
1737711110000|2025-01-24 09:31:50|34245.7|34205.7|34248.2|34208.2|34248.2|34212.5|34232.5|34205.7|0
1737711120000|2025-01-24 09:32:00|34245.7|34205.7|34243.2|34203.2|34245.7|34205.7|34243.2|34203.2|0
1737711130000|2025-01-24 09:32:10|34230.4|34210.4|34220.7|34200.7|34230.4|34210.4|34220.7|34200.7|15
1737711140000|2025-01-24 09:32:20|34211.8|34191.8|34218.2|34178.2|34218.2|34191.8|34205.7|34178.2|3
1737711150000|2025-01-24 09:32:30|34225|34185|34225|34185|34225|34185|34225|34185|5
1737711160000|2025-01-24 09:32:40|34228.6|34188.6|34237.5|34197.5|34237.5|34197.5|34228.6|34188.6|3
1737711170000|2025-01-24 09:32:50|34232.5|34212.5|34234.3|34214.3|34234.3|34214.3|34232.5|34212.5|0
1737711180000|2025-01-24 09:33:00|34236.1|34216.1|34232.9|34212.9|34236.1|34216.1|34232.9|34212.9|1
1737711190000|2025-01-24 09:33:10|34223.9|34203.9|34228.2|34188.2|34228.2|34203.9|34215.7|34186.4|0
1737711200000|2025-01-24 09:33:20|34230|34190|34228.2|34188.2|34230|34190|34228.2|34188.2|0
1737711210000|2025-01-24 09:33:30|34222.9|34182.9|34215|34175|34222.9|34182.9|34215|34175|1
1737711220000|2025-01-24 09:33:40|34205.7|34165.7|34230.7|34170.7|34230.7|34175|34205.7|34165.7|5
1737711230000|2025-01-24 09:33:50|34235|34175|34224.3|34184.3|34235|34184.3|34224.3|34175|0
1737711250000|2025-01-24 09:34:10|34231.8|34171.8|34194.3|34174.3|34231.8|34186.1|34194.3|34166.8|2
1737711260000|2025-01-24 09:34:20|34193|34153|34170.4|34110.4|34193|34153|34170.4|34110.4|2
1737711270000|2025-01-24 09:34:30|34168.6|34108.6|34160|34120|34168.6|34120|34156.1|34106.8|16
1737711280000|2025-01-24 09:34:40|34163.6|34123.6|34166.8|34106.8|34166.8|34141.1|34159.3|34106.8|11
1737711290000|2025-01-24 09:34:50|34162.5|34102.5|34165|34105|34165|34105|34162.5|34102.5|2
1737711300000|2025-01-24 09:35:00|34164.3|34104.3|34151.1|34111.1|34164.3|34111.1|34151.1|34101.8|0
1737711310000|2025-01-24 09:35:10|||||||||5
1737711320000|2025-01-24 09:35:20|34149.7|34109.7|34144.6|34104.6|34149.7|34112.9|34127.5|34103.6|7
1737711330000|2025-01-24 09:35:30|34163.2|34103.2|34171.4|34111.4|34171.4|34111.4|34163.2|34103.2|5
1737711340000|2025-01-24 09:35:40|34163.9|34123.9|34167.5|34107.5|34168.2|34123.9|34163.9|34107.5|11
1737711350000|2025-01-24 09:35:50|34165.7|34105.7|34157.5|34117.5|34165.7|34117.5|34155.7|34103.2|1
1737711360000|2025-01-24 09:36:00|34156.8|34116.8|34135.7|34115.7|34157.5|34120.7|34135.7|34113.2|6
1737711370000|2025-01-24 09:36:10|34141.4|34081.4|34141.4|34081.4|34141.4|34081.4|34141.4|34081.4|1
1737711380000|2025-01-24 09:36:20|34129.3|34089.3|34117.5|34077.5|34129.3|34089.3|34117.5|34077.5|1
1737711390000|2025-01-24 09:36:30|34126.8|34066.8|34120|34100|34126.8|34100|34117.5|34066.8|15
1737711400000|2025-01-24 09:36:40|34120.7|34100.7|34144.3|34124.3|34144.3|34124.3|34120.7|34100.7|4
1737711410000|2025-01-24 09:36:50|34168.2|34128.2|34170|34130|34170|34130|34168.2|34128.2|5
1737711420000|2025-01-24 09:37:00|34159.3|34139.3|34138.6|34118.6|34159.3|34139.3|34138.6|34118.6|2
1737711430000|2025-01-24 09:37:10|34136.8|34116.8|34136.8|34116.8|34136.8|34116.8|34136.8|34116.8|0
1737711440000|2025-01-24 09:37:20|34145.4|34105.4|34141.8|34101.8|34145.4|34105.4|34141.8|34101.8|1
1737711450000|2025-01-24 09:37:30|34139.3|34099.3|34141.8|34101.8|34141.8|34101.8|34139.3|34099.3|0
1737711470000|2025-01-24 09:37:50|||||||||9
1737711480000|2025-01-24 09:38:00|34139.3|34099.3|34139.3|34099.3|34139.3|34099.3|34139.3|34099.3|3
1737711490000|2025-01-24 09:38:10|34137.5|34097.5|34137.5|34097.5|34137.5|34097.5|34137.5|34097.5|4
1737711500000|2025-01-24 09:38:20|34140|34100|34140|34100|34146.8|34106.8|34140|34100|10
1737711510000|2025-01-24 09:38:30|34129.3|34109.3|34129.3|34109.3|34129.3|34109.3|34129.3|34109.3|0
1737711520000|2025-01-24 09:38:40|34127.5|34107.5|34127.5|34107.5|34127.5|34107.5|34127.5|34107.5|0
1737711540000|2025-01-24 09:39:00|34138.2|34098.2|34138.2|34098.2|34138.2|34098.2|34138.2|34098.2|1
1737711550000|2025-01-24 09:39:10|34143.6|34103.6|34134.3|34114.3|34143.6|34116.8|34134.3|34103.6|2
1737711560000|2025-01-24 09:39:20|34141.8|34101.8|34141.8|34101.8|34141.8|34101.8|34141.8|34101.8|3
1737711570000|2025-01-24 09:39:30|34140|34100|34140|34100|34140|34100|34140|34100|1
1737711580000|2025-01-24 09:39:40|34141.8|34101.8|34143.6|34103.6|34143.6|34103.6|34141.8|34101.8|0
1737711590000|2025-01-24 09:39:50|34146.1|34106.1|34143.6|34103.6|34146.1|34106.1|34143.6|34103.6|0
1737711600000|2025-01-24 09:40:00|34144.3|34104.3|34190.3|34130.3|34190.3|34147.5|34139.3|34104.3|1
1737711610000|2025-01-24 09:40:10|34185.3|34145.3|34210|34170|34210|34170|34185.3|34145|0
1737711620000|2025-01-24 09:40:20|34215|34175|34215.7|34175.7|34215.7|34175.7|34215|34175|2
1737711630000|2025-01-24 09:40:30|34217.5|34177.5|34192.5|34172.5|34217.5|34182.5|34192.5|34172.5|8
1737711640000|2025-01-24 09:40:40|34200.7|34160.7|34211.8|34151.8|34211.8|34162.5|34200.7|34151.8|0
1737711650000|2025-01-24 09:40:50|34210|34150|34187.9|34147.9|34210|34161.1|34181.1|34147.9|1
1737711660000|2025-01-24 09:41:00|34193.6|34133.6|34193.6|34133.6|34193.6|34133.6|34193.6|34133.6|0
1737711670000|2025-01-24 09:41:10|34191.8|34131.8|34191.8|34131.8|34191.8|34131.8|34191.8|34131.8|0
1737711700000|2025-01-24 09:41:40|34190|34130|34184.3|34144.3|34190|34144.3|34184.3|34130|1
1737711710000|2025-01-24 09:41:50|34183.6|34143.6|34183.6|34143.6|34183.6|34143.6|34183.6|34143.6|0
1737711720000|2025-01-24 09:42:00|34175.7|34155.7|34195|34155|34195|34155.7|34175.7|34152.5|1
1737711740000|2025-01-24 09:42:20|34184.3|34164.3|34184.3|34164.3|34184.3|34164.3|34184.3|34164.3|0
1737711750000|2025-01-24 09:42:30|34195.7|34155.7|34195.7|34155.7|34195.7|34155.7|34195.7|34155.7|0
1737711760000|2025-01-24 09:42:40|34197.5|34157.5|34186.1|34166.1|34197.5|34166.1|34186.1|34157.5|0
1737711780000|2025-01-24 09:43:00|34184.3|34164.3|34199.3|34159.3|34199.3|34164.3|34184.3|34155|0
1737711790000|2025-01-24 09:43:10|34213.6|34153.6|34213.6|34153.6|34213.6|34153.6|34213.6|34153.6|0
1737711800000|2025-01-24 09:43:20|||||||||1
1737711820000|2025-01-24 09:43:40|34211.8|34151.8|34179.9|34119.9|34211.8|34151.8|34179.9|34119.9|6
1737711840000|2025-01-24 09:44:00|34175|34115|34164.3|34124.3|34175|34124.3|34164.3|34115|0
1737711870000|2025-01-24 09:44:30|34162.5|34122.5|34162.5|34122.5|34162.5|34122.5|34162.5|34122.5|0
1737711890000|2025-01-24 09:44:50|34161.8|34121.8|34161.8|34121.8|34161.8|34121.8|34161.8|34121.8|1
1737711900000|2025-01-24 09:45:00|34165.4|34125.4|34165.4|34125.4|34165.4|34125.4|34165.4|34125.4|0
1737711910000|2025-01-24 09:45:10|||||||||1
1737711940000|2025-01-24 09:45:40|34173.6|34133.6|34171.1|34151.1|34173.6|34153.6|34171.1|34133.6|2
1737711950000|2025-01-24 09:45:50|34189.3|34149.3|34194.3|34154.3|34200|34154.3|34189.3|34140|0
1737711970000|2025-01-24 09:46:10|34196.8|34156.8|34195|34155|34196.8|34156.8|34195|34155|0
1737711980000|2025-01-24 09:46:20|34193.6|34153.6|34193.6|34153.6|34193.6|34153.6|34192.9|34152.9|0
1737711990000|2025-01-24 09:46:30|34192.9|34152.9|34191.1|34151.1|34193.6|34153.6|34191.1|34151.1|0
1737712010000|2025-01-24 09:46:50|34190.4|34150.4|34168.6|34148.6|34190.4|34150.4|34168.6|34146.8|0
1737712020000|2025-01-24 09:47:00|34161.4|34141.4|34152.5|34132.5|34161.4|34141.4|34152.5|34132.5|0
1737712030000|2025-01-24 09:47:10|34151.8|34131.8|34176.4|34116.4|34176.4|34131.8|34151.8|34116.4|5
1737712040000|2025-01-24 09:47:20|34170.7|34130.7|34167.5|34127.5|34170.7|34130.7|34167.5|34127.5|0
1737712050000|2025-01-24 09:47:30|34163.2|34123.2|34163.2|34123.2|34163.2|34123.2|34163.2|34123.2|0
1737712060000|2025-01-24 09:47:40|34154.3|34134.3|34178.6|34118.6|34178.6|34134.3|34152.5|34118.6|2
1737712070000|2025-01-24 09:47:50|34167.9|34127.9|34176.8|34116.8|34176.8|34127.9|34167.9|34116.8|0
1737712080000|2025-01-24 09:48:00|34178.6|34118.6|34174.3|34154.3|34182.5|34154.3|34162.5|34118.6|3
1737712090000|2025-01-24 09:48:10|34186.8|34146.8|34172.5|34152.5|34186.8|34152.5|34172.5|34146.8|3
1737712100000|2025-01-24 09:48:20|34174.3|34154.3|34185|34145|34185|34154.3|34174.3|34145|0
1737712110000|2025-01-24 09:48:30|34174.3|34154.3|34174.3|34154.3|34174.3|34154.3|34174.3|34154.3|0
1737712120000|2025-01-24 09:48:40|34177.5|34137.5|34157.5|34137.5|34177.5|34137.5|34156.8|34136.8|2
1737712130000|2025-01-24 09:48:50|34155|34135|34155|34135|34155|34135|34155|34135|0
1737712150000|2025-01-24 09:49:10|34157.5|34117.5|34165|34105|34166.8|34117.5|34157.5|34105|1
1737712160000|2025-01-24 09:49:20|34152.5|34112.5|34152.5|34112.5|34152.5|34112.5|34152.5|34112.5|0
1737712170000|2025-01-24 09:49:30|34141.1|34121.1|34141.1|34121.1|34141.1|34121.1|34141.1|34121.1|0
1737712180000|2025-01-24 09:49:40|34137.5|34117.5|34128.2|34108.2|34137.5|34117.5|34128.2|34108.2|2
1737712190000|2025-01-24 09:49:50|34130|34110|34142.5|34102.5|34142.5|34110|34130|34102.5|1
1737712200000|2025-01-24 09:50:00|34144.3|34104.3|34149.3|34109.3|34149.3|34109.3|34142.5|34102.5|5
1737712210000|2025-01-24 09:50:10|34161.8|34101.8|34161.8|34101.8|34161.8|34101.8|34161.8|34101.8|2
1737712220000|2025-01-24 09:50:20|34157.5|34117.5|34157.5|34137.5|34168.2|34137.5|34157.5|34108.2|0
1737712230000|2025-01-24 09:50:30|34159.3|34139.3|34180|34140|34180|34146.1|34159.3|34130|1
1737712250000|2025-01-24 09:50:50|34177.5|34137.5|34166.8|34126.8|34177.5|34142.5|34162.5|34126.8|0
1737712260000|2025-01-24 09:51:00|34156|34116|34152.5|34112.5|34156|34116|34152.5|34112.5|1
1737712270000|2025-01-24 09:51:10|34150.4|34110.4|34145|34105|34150.4|34110.4|34145|34105|4
1737712280000|2025-01-24 09:51:20|34134.3|34114.3|34130|34110|34134.3|34114.3|34130|34110|3
1737712290000|2025-01-24 09:51:30|34127.5|34107.5|34129.3|34109.3|34130|34110|34127.5|34107.5|2
1737712300000|2025-01-24 09:51:40|34135|34095|34135|34095|34137.5|34105.7|34125.7|34095|1
1737712310000|2025-01-24 09:51:50|34131.4|34091.4|34120.7|34100.7|34131.4|34103.9|34120.7|34091.4|0
1737712330000|2025-01-24 09:52:10|34118.9|34098.9|34118.9|34098.9|34118.9|34098.9|34118.9|34098.9|0
1737712340000|2025-01-24 09:52:20|||||||||1
1737712350000|2025-01-24 09:52:30|34118.2|34098.2|34120|34100|34120|34100|34118.2|34098.2|1
1737712360000|2025-01-24 09:52:40|34118.2|34098.2|34118.2|34098.2|34118.2|34098.2|34118.2|34098.2|0
1737712370000|2025-01-24 09:52:50|34116.4|34096.4|34081.1|34041.1|34116.4|34096.4|34081.1|34041.1|2
1737712380000|2025-01-24 09:53:00|34079.3|34039.3|34076.8|34036.8|34079.3|34039.3|34076.8|34036.8|3
1737712390000|2025-01-24 09:53:10|34075|34035|34078.2|34018.2|34078.2|34035|34072.5|34018.2|1
1737712400000|2025-01-24 09:53:20|34069.3|34029.3|34054.3|34034.3|34069.3|34036.1|34054.3|34025|3
1737712410000|2025-01-24 09:53:30|34065|34025|34065|34025|34065|34025|34065|34025|1
1737712420000|2025-01-24 09:53:40|34054.3|34034.3|34061.1|34021.1|34073.6|34034.3|34052.5|34011.8|5
1737712430000|2025-01-24 09:53:50|34063.6|34023.6|34046.8|34026.8|34063.6|34026.8|34046.1|34023.6|1
1737712440000|2025-01-24 09:54:00|34046.1|34026.1|34046.8|34026.8|34046.8|34026.8|34046.1|34026.1|1
1737712450000|2025-01-24 09:54:10|34046.1|34026.1|34046.1|34026.1|34046.8|34026.8|34046.1|34026.1|1
1737712460000|2025-01-24 09:54:20|34046.8|34026.8|34046.8|34026.8|34046.8|34026.8|34046.8|34026.8|2
1737712470000|2025-01-24 09:54:30|||||||||1
1737712480000|2025-01-24 09:54:40|34048.6|34028.6|34048.6|34028.6|34048.6|34028.6|34048.6|34028.6|0
1737712500000|2025-01-24 09:55:00|34049.3|34029.3|34063.6|34023.6|34063.6|34034.3|34049.3|34023.6|3
1737712520000|2025-01-24 09:55:20|34060.4|34020.4|34060.4|34020.4|34060.4|34020.4|34060.4|34020.4|2
1737712530000|2025-01-24 09:55:30|34056.8|34016.8|34043.6|34023.6|34056.8|34023.6|34043.6|34015|1
1737712540000|2025-01-24 09:55:40|34044.3|34024.3|34045|34025|34045|34025|34044.3|34024.3|4
1737712550000|2025-01-24 09:55:50|34065||34065||34065||34065||10
1737712560000|2025-01-24 09:56:00|34070.4|34030.4|34074.3|34034.3|34074.7|34034.7|34070.4|34030.4|1
1737712570000|2025-01-24 09:56:10|34076.1|34036.1|34056.1|34036.1|34076.1|34039.7|34054.3|34025.4|10
1737712580000|2025-01-24 09:56:20|34065.4|34025.4|34054.3|34034.3|34067.5|34036.1|34054.3|34025.4|2
1737712590000|2025-01-24 09:56:30|34056.1|34036.1|34069.3|34029.3|34069.3|34036.1|34056.1|34026.1|2
1737712600000|2025-01-24 09:56:40|34064.3|34024.3|34067.5|34027.5|34067.5|34027.5|34064.3|34024.3|3
1737712610000|2025-01-24 09:56:50|34066.1|34026.1|34072.5|34012.5|34072.5|34026.1|34066.1|34011.8|2
1737712620000|2025-01-24 09:57:00|34071.8|34011.8|34061.1|34021.1|34073.6|34021.1|34061.1|34011.8|1
1737712640000|2025-01-24 09:57:20|34061.8|34021.8|34061.8|34021.8|34061.8|34021.8|34061.8|34021.8|0
1737712650000|2025-01-24 09:57:30|34062.5|34022.5|34062.5|34022.5|34062.5|34022.5|34062.5|34022.5|3
1737712660000|2025-01-24 09:57:40|34071.8|34011.8|34061.1|34021.1|34071.8|34021.1|34061.1|34011.8|0
1737712670000|2025-01-24 09:57:50|34071.8|34011.8|34071.8|34011.8|34071.8|34011.8|34071.8|34011.8|0
1737712680000|2025-01-24 09:58:00|34057.9|34017.9|34061.1|34021.1|34071.8|34021.1|34057.9|34010|0
1737712690000|2025-01-24 09:58:10|34061.8|34021.8|34061.8|34021.8|34061.8|34021.8|34061.8|34021.8|1
1737712710000|2025-01-24 09:58:30|34062.5|34022.5|34075|34015|34075|34022.5|34062.5|34015|0
1737712720000|2025-01-24 09:58:40|34064.3|34024.3|34061.8|34021.8|34071.8|34024.3|34061.1|34011.8|0
1737712730000|2025-01-24 09:58:50|34061.1|34021.1|34061.1|34021.1|34061.1|34021.1|34061.1|34021.1|0
1737712750000|2025-01-24 09:59:10|34058.6|34018.6|34054.3|34014.3|34058.6|34018.6|34054.3|34014.3|1
1737712760000|2025-01-24 09:59:20|34052.5|34012.5|34066.8|34006.8|34066.8|34016.1|34052.5|34000|0
1737712770000|2025-01-24 09:59:30|34056.1|34016.1|34056.1|34016.1|34056.1|34016.1|34056.1|34016.1|0
1737712790000|2025-01-24 09:59:50|34054.3|34014.3|34054.3|34014.3|34054.3|34014.3|34054.3|34014.3|0
1737712800000|2025-01-24 10:00:00|34059.3|34019.3|34061.1|34021.1|34071.8|34022.5|34059.3|34011.8|1
1737712810000|2025-01-24 10:00:10|34068.6|34008.6|34066.8|34006.8|34068.6|34021.1|34061.1|34006.8|0
1737712820000|2025-01-24 10:00:20|34056.1|34016.1|34056.1|34016.1|34056.1|34016.1|34056.1|34016.1|0
1737712830000|2025-01-24 10:00:30|34054.3|34014.3|34054.3|34014.3|34054.3|34014.3|34054.3|34014.3|0
1737712870000|2025-01-24 10:01:10|34051.8|34011.8|34049.3|34009.3|34051.8|34011.8|34049.3|34009.3|2
1737712890000|2025-01-24 10:01:30|34050.3|34010.3|34050.3|34010.3|34050.3|34022.8|34042.8|34010.3|24
1737712900000|2025-01-24 10:01:40|34048.5|34008.5|34048.5|34008.5|34048.5|34008.5|34048.5|34008.5|1
1737712910000|2025-01-24 10:01:50|34037.8|34017.8|34037.8|34017.8|34037.8|34017.8|34037.8|34017.8|0
1737712940000|2025-01-24 10:02:20|34040.3|34020.3|34040.3|34020.3|34048.5|34022.8|34036|34008.5|0
1737712950000|2025-01-24 10:02:30|||||||||1
1737712960000|2025-01-24 10:02:40|34037.8|34017.8|34020.7|34000.7|34037.8|34017.8|34020.7|34000.7|33
1737712970000|2025-01-24 10:02:50|34018.5|33998.5|34018.5|33998.5|34018.5|33998.5|34018.5|33998.5|3
1737712980000|2025-01-24 10:03:00|34012.8|33992.8|34016|33996|34023.5|33996|34012.8|33983.5|2
1737712990000|2025-01-24 10:03:10|34017.8|33997.8|34025.3|33985.3|34030.3|33997.8|34016|33985.3|8
1737713010000|2025-01-24 10:03:30|34023.5|33983.5|34016|33996|34023.5|33996|34016|33983.5|0
1737713020000|2025-01-24 10:03:40|34043.5|33983.5|34043.5|33983.5|34043.5|33983.5|34043.5|33983.5|1
1737713030000|2025-01-24 10:03:50|34036|34016|34054.6|34014.6|34065.3|34016|34036|33999.9|1
1737713040000|2025-01-24 10:04:00|34053.9|34013.9|34039.6|34019.6|34053.9|34019.6|34039.6|34010.3|0
1737713050000|2025-01-24 10:04:10|34037.1|34017.1|34035.3|34015.3|34037.8|34017.8|34035.3|34015.3|1
1737713060000|2025-01-24 10:04:20|34037.8|34017.8|34056|34016|34056|34017.8|34037.8|34010.6|1
1737713070000|2025-01-24 10:04:30|34055.3|34015.3|34055.3|34015.3|34055.3|34015.3|34055.3|34015.3|0
1737713080000|2025-01-24 10:04:40|34042.8|34022.8|34034.2|34014.2|34042.8|34022.8|34034.2|34014.2|16
1737713090000|2025-01-24 10:04:50|34036|33996|33972.8|33952.8|34043.5|33996|33972.8|33952.8|16
1737713100000|2025-01-24 10:05:00|33964.6|33924.6|33957.1|33917.1|33964.6|33924.6|33957.1|33917.1|10
1737713110000|2025-01-24 10:05:10|33944.6|33924.6|33943.9|33923.9|33944.6|33924.6|33943.2|33923.2|2
1737713120000|2025-01-24 10:05:20|33944.6|33924.6|33944.6|33924.6|33944.6|33924.6|33944.6|33924.6|0
1737713130000|2025-01-24 10:05:30|33959.6|33919.6|33959.6|33919.6|33959.6|33919.6|33959.6|33919.6|0
1737713150000|2025-01-24 10:05:50|33957.8|33917.8|33936.4|33916.4|33957.8|33926.4|33936.4|33916.4|5
1737713160000|2025-01-24 10:06:00|||||||||1
1737713170000|2025-01-24 10:06:10|33934.6|33914.6|33966.7|33906.7|33966.7|33924.6|33934.6|33906.7|8
1737713180000|2025-01-24 10:06:20|33968.5|33908.5|33946.4|33926.4|33972.1|33926.4|33946.4|33908.5|4
1737713190000|2025-01-24 10:06:30|33941.4|33921.4|33950.7|33910.7|33950.7|33921.4|33941.4|33910.7|7
1737713200000|2025-01-24 10:06:40|33938.2|33918.2|33938.2|33918.2|33938.2|33918.2|33938.2|33918.2|2
1737713210000|2025-01-24 10:06:50|33935.7|33915.7|33944.2|33904.2|33944.2|33915.7|33933.9|33904.2|5
1737713220000|2025-01-24 10:07:00|33946|33906|33946|33906|33956.7|33906|33946|33896.7|0
1737713230000|2025-01-24 10:07:10|33952.8|33912.8|33964.9|33904.9|33964.9|33912.8|33952.8|33904.2|1
1737713240000|2025-01-24 10:07:20|33967.8|33907.8|33968.9|33908.9|33969.6|33909.6|33967.1|33907.1|0
1737713250000|2025-01-24 10:07:30|33967.1|33907.1|33970.3|33910.3|33970.3|33927.1|33947.1|33901|11
1737713260000|2025-01-24 10:07:40|33960.3|33920.3|34011|33971|34011|33971|33960.3|33920.3|20
1737713270000|2025-01-24 10:07:50|34021.7|33961.7|34012.8|33972.8|34023.5|33972.8|34011|33961.7|0
1737713280000|2025-01-24 10:08:00|34011|33971|34023.5|33963.5|34023.5|33971|34010.3|33963.5|2
1737713290000|2025-01-24 10:08:10|34016|33976|34010.3|33970.3|34016|33976|34010.3|33970.3|0
1737713330000|2025-01-24 10:08:50|34001|33981|34010.3|33970.3|34010.3|33981|34001|33970.3|0
1737713360000|2025-01-24 10:09:20|34012.8|33972.8|34012.8|33972.8|34012.8|33972.8|34012.8|33972.8|1
1737713380000|2025-01-24 10:09:40|34014.2|33974.2|34014.2|33974.2|34014.2|33974.2|34014.2|33974.2|5
1737713390000|2025-01-24 10:09:50|34015.3|33975.3|34004.6|33984.6|34016|33984.6|34004.6|33973.5|3
1737713400000|2025-01-24 10:10:00|34002.8|33982.8|33995.3|33975.3|34010.3|33982.8|33995.3|33970.3|3
1737713410000|2025-01-24 10:10:10|33986.3|33966.3|33992.8|33932.8|33995.3|33966.3|33986.3|33932.8|2
1737713430000|2025-01-24 10:10:30|33987.1|33927.1|33996|33936|33996.7|33936.7|33987.1|33927.1|0
1737713450000|2025-01-24 10:10:50|33998.5|33938.5|33996|33936|33998.5|33938.5|33996|33936|0
1737713460000|2025-01-24 10:11:00|33998.5|33938.5|33997.1|33937.1|33998.5|33938.5|33997.1|33937.1|0
1737713470000|2025-01-24 10:11:10|33998.5|33938.5|33995.3|33935.3|33998.5|33938.5|33995.3|33935.3|0
1737713480000|2025-01-24 10:11:20|33996.7|33936.7|33998.5|33938.5|33998.5|33938.5|33996.7|33936.7|0
1737713490000|2025-01-24 10:11:30|34000.3|33940.3|34000.3|33940.3|34001|33941|34000.3|33940.3|0
1737713500000|2025-01-24 10:11:40|33987.8|33947.8|33967.8|33947.8|33987.8|33947.8|33967.8|33940.3|2
1737713510000|2025-01-24 10:11:50|33967.1|33947.1|33960.3|33940.3|33967.1|33947.1|33960.3|33940.3|1
1737713520000|2025-01-24 10:12:00|33958.5|33938.5|33972.8|33952.8|33972.8|33952.8|33951|33925.3|4
1737713530000|2025-01-24 10:12:10|33985.6|33945.6|33985.6|33945.6|33985.6|33945.6|33985.6|33945.6|0
1737713550000|2025-01-24 10:12:30|33991|33951|34013.5|33953.5|34013.5|33953.5|33991|33946.3|0
1737713560000|2025-01-24 10:12:40|34016|33956|34011.7|33951.7|34016|33956|34011.7|33951.7|0
1737713570000|2025-01-24 10:12:50|34007.8|33947.8|34002.8|33942.8|34007.8|33947.8|33998.5|33938.5|0
1737713580000|2025-01-24 10:13:00|34004.6|33944.6|34005.3|33945.3|34005.3|33945.3|34004.6|33944.6|0
1737713590000|2025-01-24 10:13:10|33992.8|33952.8|34005.3|33945.3|34005.3|33952.8|33992.8|33940.3|0
1737713650000|2025-01-24 10:14:10|33997.8|33957.8|33997.8|33957.8|33997.8|33957.8|33997.8|33957.8|0
1737713670000|2025-01-24 10:14:30|34000.3|33960.3|33999.6|33959.6|34000.3|33960.3|33999.6|33959.6|0
1737713680000|2025-01-24 10:14:40|33997.8|33957.8|34000.3|33960.3|34000.3|33960.3|33997.8|33957.8|1
1737713690000|2025-01-24 10:14:50|34005.7|33965.7|34014.6|33954.6|34014.6|33965.7|34005.7|33954.6|1
1737713700000|2025-01-24 10:15:00|34016.4|33956.4|34018.5|33958.5|34018.5|33958.5|34016.4|33956.4|2
1737713720000|2025-01-24 10:15:20|34019.2|33959.2|34019.2|33959.2|34019.2|33959.2|34019.2|33959.2|0
1737713730000|2025-01-24 10:15:30|34022.8|33962.8|34022.8|33962.8|34022.8|33962.8|34022.8|33962.8|0
1737713740000|2025-01-24 10:15:40|34024.6|33964.6|34030.3|33970.3|34030.3|33970.3|34024.6|33964.6|0
1737713750000|2025-01-24 10:15:50|34017.8|33977.8|34017.8|33977.8|34017.8|33977.8|34017.8|33977.8|0
1737713760000|2025-01-24 10:16:00|34014.6|33974.6|34011|33971|34014.6|33974.6|34011|33971|0
1737713770000|2025-01-24 10:16:10|34007.4|33967.4|34007.4|33967.4|34007.4|33967.4|34007.4|33967.4|0
1737713780000|2025-01-24 10:16:20|34006.7|33966.7|34011.4|33951.4|34011.4|33976|33996|33949.6|0
1737713790000|2025-01-24 10:16:30|34010.7|33950.7|34000.3|33960.3|34010.7|33962.8|34000.3|33950.7|0
1737713800000|2025-01-24 10:16:40|34008.2|33948.2|34006.4|33946.4|34008.2|33948.2|34006.4|33946.4|6
1737713810000|2025-01-24 10:16:50|33978.2|33958.2|33978.2|33958.2|33978.2|33958.2|33978.2|33958.2|0
1737713820000|2025-01-24 10:17:00|33976.4|33956.4|33976.4|33956.4|33976.4|33956.4|33976.4|33956.4|0
1737713840000|2025-01-24 10:17:20|||||||||1
1737713850000|2025-01-24 10:17:30|34004.6|33944.6|34019.2|33959.2|34019.2|33964.2|33999.6|33944.6|0
1737713860000|2025-01-24 10:17:40|34021.3|33961.3|34032.8|34012.8|34032.8|34012.8|34014.2|33961.3|8
1737713880000|2025-01-24 10:18:00|34037.8|34017.8|34037.8|33997.8|34042.1|34017.8|34034.2|33997.8|1
1737713890000|2025-01-24 10:18:10|34048.5|33988.5|34037.8|33997.8|34048.5|33997.8|34037.8|33988.5|0
1737713910000|2025-01-24 10:18:30|34041|34001|34052.4|34012.4|34052.4|34016|34036|34001|4
1737713930000|2025-01-24 10:18:50|34053.1|34013.1|34046|34026|34054.9|34026|34046|34013.1|1
1737713950000|2025-01-24 10:19:10|34054.6|34014.6|34050.3|34010.3|34054.6|34014.6|34050.3|34010.3|0
1737713960000|2025-01-24 10:19:20|34051|34011|34043.9|34003.9|34051|34011|34043.2|34003.2|0
1737713970000|2025-01-24 10:19:30|34037.8|33997.8|34041|34001|34048.5|34001|34037.8|33988.5|0
1737713990000|2025-01-24 10:19:50|34042.8|34002.8|34042.8|34002.8|34042.8|34002.8|34042.8|34002.8|0
1737714010000|2025-01-24 10:20:10|34046|34006|34046|34006|34046|34006|34046|34006|0
1737714020000|2025-01-24 10:20:20|34037.4|34017.4|34043.5|34023.5|34043.5|34023.5|34037.4|34017.4|0
1737714030000|2025-01-24 10:20:30|34066|34026|34067.8|34027.8|34078.5|34028.5|34066|34016.7|0
1737714040000|2025-01-24 10:20:40|34080.3|34020.3|34089.6|34049.6|34100.3|34050.3|34067.8|34020.3|1
1737714050000|2025-01-24 10:20:50|34104.9|34044.9|34110.3|34050.3|34110.3|34050.3|34104.9|34044.9|2
1737714060000|2025-01-24 10:21:00|34102.8|34062.8|34102.8|34062.8|34102.8|34062.8|34102.8|34062.8|0
1737714070000|2025-01-24 10:21:10|34113.5|34053.5|34107.8|34067.8|34118.5|34067.8|34107.8|34053.5|0
1737714080000|2025-01-24 10:21:20|34106|34066|34108.5|34068.5|34108.5|34068.5|34106|34066|2
1737714090000|2025-01-24 10:21:30|34101|34081|34101|34081|34101|34081|34101|34081|0
1737714100000|2025-01-24 10:21:40|34107.8|34087.8|34133.5|34073.5|34135.3|34087.8|34107.8|34073.5|4
1737714110000|2025-01-24 10:21:50|34126|34086|34123.5|34083.5|34126|34086|34123.5|34083.5|2
1737714120000|2025-01-24 10:22:00|34111|34091|34111|34091|34111|34091|34111|34091|8
1737714130000|2025-01-24 10:22:10|34107.4|34087.4|34100.3|34080.3|34116|34087.4|34100.3|34074.2|2
1737714140000|2025-01-24 10:22:20|34102.1|34082.1|34119.6|34079.6|34130.3|34082.8|34102.1|34070.3|3
1737714150000|2025-01-24 10:22:30|34130.3|34070.3|34119.6|34079.6|34130.3|34079.6|34119.6|34070.3|1
1737714160000|2025-01-24 10:22:40|34121.7|34081.7|34114.2|34094.2|34121.7|34094.2|34114.2|34081.7|5
1737714170000|2025-01-24 10:22:50|34111.7|34091.7|34111.7|34091.7|34111.7|34091.7|34111.7|34091.7|2
1737714180000|2025-01-24 10:23:00|34117.8|34077.8|34118.5|34078.5|34118.5|34086|34104.2|34073.5|29
1737714190000|2025-01-24 10:23:10|||||||||4
1737714200000|2025-01-24 10:23:20|34120.3|34080.3|34111|34091|34120.3|34091|34111|34080.3|5
1737714210000|2025-01-24 10:23:30|34109.2|34089.2|34127.8|34087.8|34143.5|34092.8|34109.2|34080.3|14
1737714220000|2025-01-24 10:23:40|34127.1|34087.1|34135.3|34095.3|34136|34096|34125.3|34085.3|3
1737714230000|2025-01-24 10:23:50|34123.2|34103.2|34102.8|34062.8|34123.2|34103.2|34096|34050.3|8
1737714240000|2025-01-24 10:24:00|34112.1|34052.1|34067.8|34007.8|34112.1|34059.6|34067.8|34007.8|0
1737714250000|2025-01-24 10:24:10|34064.2|34004.2|34036|34016|34064.2|34016|34036|34002.1|8
1737714260000|2025-01-24 10:24:20|34050.3|34010.3|34064.6|34024.6|34064.6|34024.6|34050.3|34010.3|0
1737714270000|2025-01-24 10:24:30|34078.9|34018.9|34069.6|34029.6|34078.9|34030.3|34069.6|34018.9|0
1737714290000|2025-01-24 10:24:50|34070.3|34030.3|34079.6|34039.6|34079.6|34039.6|34070.3|34030.3|0
1737714300000|2025-01-24 10:25:00|34087.1|34027.1|34079.6|34039.6|34089.6|34039.6|34079.6|34027.1|0
1737714310000|2025-01-24 10:25:10|34085.3|34025.3|34085.3|34025.3|34085.3|34025.3|34085.3|34025.3|0
1737714330000|2025-01-24 10:25:30|34077.8|34037.8|34087.1|34027.1|34087.1|34039.6|34077.8|34027.1|0
1737714360000|2025-01-24 10:26:00|34083.5|34023.5|34083.5|34023.5|34083.5|34023.5|34083.5|34023.5|0
1737714370000|2025-01-24 10:26:10|34072.8|34032.8|34074.2|34034.2|34083.5|34034.2|34072.8|34023.5|1
1737714380000|2025-01-24 10:26:20|34085.3|34025.3|34074.2|34034.2|34085.3|34034.2|34074.2|34025.3|0
1737714390000|2025-01-24 10:26:30|34072.8|34032.8|34077.1|34037.1|34077.1|34037.1|34072.8|34032.8|0
1737714410000|2025-01-24 10:26:50|34074.6|34034.6|34078.9|34038.9|34078.9|34038.9|34074.6|34034.6|0
1737714430000|2025-01-24 10:27:10|34074.6|34034.6|34086|34046|34087.8|34048.5|34061|34030.3|5
1737714440000|2025-01-24 10:27:20|34085.3|34045.3|34083.9|34043.9|34091.7|34045.3|34080.3|34031.7|0
1737714450000|2025-01-24 10:27:30|34082.1|34042.1|34082.1|34042.1|34084.6|34044.6|34080.3|34040.3|0
1737714460000|2025-01-24 10:27:40|34080.3|34040.3|34080.3|34040.3|34080.3|34040.3|34080.3|34040.3|0
1737714470000|2025-01-24 10:27:50|34079.6|34039.6|34077.8|34037.8|34088.9|34039.6|34077.8|34028.9|0
1737714480000|2025-01-24 10:28:00|34079.6|34039.6|34086|34046|34086|34046|34079.6|34039.6|0
1737714490000|2025-01-24 10:28:10|34086.7|34046.7|34122.8|34102.8|34132.1|34102.8|34081|34046.7|2
1737714500000|2025-01-24 10:28:20|||||||||3
1737714510000|2025-01-24 10:28:30|34127.8|34107.8|34119.6|34099.6|34140.3|34107.8|34119.6|34090.3|2
1737714520000|2025-01-24 10:28:40|34117.8|34097.8|34114.6|34094.6|34127.1|34097.8|34114.6|34083.9|1
1737714540000|2025-01-24 10:29:00|34112.8|34092.8|34114.2|34094.2|34114.2|34094.2|34112.8|34092.8|10
1737714550000|2025-01-24 10:29:10|34128.1|34088.1|34129.9|34089.9|34129.9|34089.9|34128.1|34088.1|0
1737714560000|2025-01-24 10:29:20|34132.8|34092.8|34140.3|34080.3|34140.3|34092.8|34132.8|34080.3|0
1737714570000|2025-01-24 10:29:30|34131|34091|34150.3|34090.3|34150.3|34093.5|34129.6|34089.6|17
1737714580000|2025-01-24 10:29:40|34147.1|34107.1|34162.8|34102.8|34162.8|34107.8|34147.1|34098.5|0
1737714600000|2025-01-24 10:30:00|34166.7|34106.7|34167.8|34127.8|34177.1|34127.8|34166.7|34106.7|1
1737714610000|2025-01-24 10:30:10|34169.6|34129.6|34167.8|34127.8|34169.6|34129.6|34167.8|34127.8|0
1737714620000|2025-01-24 10:30:20|34165.3|34125.3|34165.3|34125.3|34165.3|34125.3|34165.3|34125.3|0
1737714630000|2025-01-24 10:30:30|34159.6|34099.6|34134.6|34094.6|34159.6|34101.7|34134.6|34094.6|14
1737714640000|2025-01-24 10:30:40|34126|34106|34126|34106|34126|34106|34126|34106|1
1737714650000|2025-01-24 10:30:50|34131|34111|34147.1|34127.1|34147.1|34127.1|34131|34111|1
1737714660000|2025-01-24 10:31:00|34169.9|34109.9|34169.9|34109.9|34169.9|34109.9|34169.9|34109.9|0
1737714670000|2025-01-24 10:31:10|34175.3|34115.3|34174.6|34134.6|34194.6|34143.2|34174.6|34115.3|31
1737714680000|2025-01-24 10:31:20|34172.8|34132.8|34172.8|34132.8|34172.8|34132.8|34172.8|34132.8|2
1737714700000|2025-01-24 10:31:40|34174.6|34134.6|34174.6|34134.6|34174.6|34134.6|34174.6|34134.6|0
1737714710000|2025-01-24 10:31:50|34172.8|34132.8|34172.8|34132.8|34172.8|34132.8|34172.8|34132.8|0
1737714720000|2025-01-24 10:32:00|34170.3|34130.3|34170.3|34130.3|34170.3|34130.3|34170.3|34130.3|0
1737714730000|2025-01-24 10:32:10|34178.8|34118.8|34178.8|34118.8|34178.8|34118.8|34178.8|34118.8|1
1737714750000|2025-01-24 10:32:30|34177.1|34117.1|34164.6|34124.6|34177.1|34124.6|34164.6|34117.1|0
1737714760000|2025-01-24 10:32:40|34165.3|34125.3|34165.3|34125.3|34165.3|34125.3|34165.3|34125.3|0
1737714770000|2025-01-24 10:32:50|34157.8|34137.8|34151.3|34131.3|34157.8|34137.8|34151.3|34131.3|6
1737714780000|2025-01-24 10:33:00|34147.8|34127.8|34139.5|34099.5|34147.8|34127.8|34139.5|34099.5|0
1737714800000|2025-01-24 10:33:20|34136|34096|34136|34096|34136|34096|34136|34096|0
1737714810000|2025-01-24 10:33:30|34145.3|34085.3|34134.5|34094.5|34145.3|34094.5|34134.5|34085.3|3
1737714820000|2025-01-24 10:33:40|34131|34091|34131|34091|34131|34091|34131|34091|0
1737714830000|2025-01-24 10:33:50|||||||||1
1737714840000|2025-01-24 10:34:00|34129.2|34089.2|34095.2|34055.2|34129.2|34089.9|34095.2|34055.2|1
1737714850000|2025-01-24 10:34:10|34097|34037|34095.2|34035.2|34097|34037|34095.2|34035.2|2
1737714860000|2025-01-24 10:34:20|34094.5|34034.5|34093.4|34033.4|34094.5|34046|34086|34032.7|0
1737714880000|2025-01-24 10:34:40|34085.9|34045.9|34103.9|34063.9|34103.9|34063.9|34085.9|34045.9|1
1737714900000|2025-01-24 10:35:00|34102|34082|34102|34082|34102|34082|34102|34082|0
1737714920000|2025-01-24 10:35:20|34153.8|34093.8|34150.6|34090.6|34154.5|34101.3|34141.3|34090.6|3
1737714930000|2025-01-24 10:35:30|34136.3|34096.3|34150.6|34090.6|34150.6|34096.3|34136.3|34090.6|0
1737714950000|2025-01-24 10:35:50|34136.3|34096.3|34135.6|34075.6|34136.3|34096.3|34135.6|34075.6|1
1737714960000|2025-01-24 10:36:00|34133.8|34073.8|34109.5|34049.5|34133.8|34073.8|34109.5|34049.5|1
1737715020000|2025-01-24 10:37:00|34108.8|34048.8|34094.9|34054.9|34108.8|34054.9|34094.9|34048.8|0
1737715030000|2025-01-24 10:37:10|34107|34047|34097.4|34057.4|34113.1|34057.4|34097.4|34047|1
1737715040000|2025-01-24 10:37:20|34092|34052|34090.6|34050.6|34092|34052|34090.6|34050.6|1
1737715050000|2025-01-24 10:37:30|34085.2|34045.2|34076.3|34016.3|34085.2|34045.2|34048.1|34016.3|13
1737715060000|2025-01-24 10:37:40|34078.1|34018.1|34078.8|34018.8|34078.8|34018.8|34078.1|34018.1|0
1737715080000|2025-01-24 10:38:00|34075.2|34015.2|34075.2|34015.2|34075.2|34015.2|34075.2|34015.2|1
1737715090000|2025-01-24 10:38:10|34073.4|34013.4|34051.3|34031.3|34073.4|34031.3|34051.3|34013.4|0
1737715110000|2025-01-24 10:38:30|34049.5|34029.5|34045.6|34005.6|34049.5|34029.5|34037|34005.6|3
1737715120000|2025-01-24 10:38:40|34043.8|34003.8|34041.3|34001.3|34043.8|34003.8|34041.3|34001.3|0
1737715140000|2025-01-24 10:39:00|34043.1|34003.1|34047|34007|34047|34007|34043.1|34003.1|1
1737715160000|2025-01-24 10:39:20|34051.3|34011.3|34051.3|34011.3|34051.3|34011.3|34051.3|34011.3|0
1737715190000|2025-01-24 10:39:50|34055.6|33995.6|34055.6|33995.6|34055.6|34007|34047|33995.6|0
1737715200000|2025-01-24 10:40:00|34048.8|34008.8|34051.3|34011.3|34051.3|34011.3|34048.8|34008.8|0
1737715210000|2025-01-24 10:40:10|34066.3|34006.3|34070.6|34010.6|34072|34021.3|34061.3|34006.3|0
1737715240000|2025-01-24 10:40:40|34061.3|34021.3|34068.8|34008.8|34072|34021.3|34061.3|34008.8|0
1737715260000|2025-01-24 10:41:00|34061.3|34021.3|34072|34012|34072|34021.3|34061.3|34012|0
1737715270000|2025-01-24 10:41:10|34073.8|34013.8|34073.8|34013.8|34073.8|34013.8|34073.8|34013.8|0
1737715280000|2025-01-24 10:41:20|34074.5|34014.5|34076.3|34016.3|34076.3|34016.3|34074.5|34014.5|0
1737715290000|2025-01-24 10:41:30|34078.1|34018.1|34073.8|34013.8|34078.1|34018.1|34073.8|34013.8|0
1737715300000|2025-01-24 10:41:40|34075.6|34015.6|34075.6|34015.6|34075.6|34015.6|34075.6|34015.6|0
1737715320000|2025-01-24 10:42:00|34073.8|34013.8|34051.3|34011.3|34073.8|34015.6|34051.3|34011.3|0
1737715330000|2025-01-24 10:42:10|34057|33997|34057|33997|34057|33997|34057|33997|0
1737715340000|2025-01-24 10:42:20|34051.3|34011.3|34053.8|34013.8|34060.6|34013.8|34051.3|34000.6|3
1737715350000|2025-01-24 10:42:30|34071.3|34051.3|34084.5|34044.5|34084.5|34053.8|34071.3|34044.5|1
1737715360000|2025-01-24 10:42:40|34082.7|34042.7|34093.4|34033.4|34093.4|34042.7|34082.7|34033.4|0
1737715380000|2025-01-24 10:43:00|34097|34037|34086.3|34046.3|34097|34046.3|34086.3|34037|0
1737715390000|2025-01-24 10:43:10|34088.1|34048.1|34088.1|34048.1|34088.1|34048.1|34088.1|34048.1|0
1737715400000|2025-01-24 10:43:20|34094.2|34034.2|34094.2|34034.2|34094.2|34034.2|34094.2|34034.2|1
1737715410000|2025-01-24 10:43:30|34092.4|34032.4|34088.1|34028.1|34092.4|34032.4|34088.1|34028.1|0
1737715420000|2025-01-24 10:43:40|34087|34027|34088.8|34028.8|34088.8|34028.8|34087|34027|0
1737715430000|2025-01-24 10:43:50|34087.4|34027.4|34088.8|34028.8|34088.8|34028.8|34087.4|34027.4|0
1737715440000|2025-01-24 10:44:00|34068.1|34028.1|34061.3|34041.3|34068.1|34041.3|34061.3|34028.1|0
1737715460000|2025-01-24 10:44:20|34066.3|34026.3|34066.3|34026.3|34066.3|34026.3|34066.3|34026.3|0
1737715480000|2025-01-24 10:44:40|34063.8|34023.8|34053.8|34033.8|34068.8|34033.8|34053.1|34008.8|1
1737715490000|2025-01-24 10:44:50|34055.6|34035.6|34055.6|34035.6|34055.6|34035.6|34055.6|34035.6|0
1737715500000|2025-01-24 10:45:00|34056.3|34036.3|34055.6|34035.6|34056.3|34036.3|34055.6|34035.6|1
1737715520000|2025-01-24 10:45:20|34050.6|34030.6|34059.9|34019.9|34059.9|34030.6|34050.6|34019.9|0
1737715560000|2025-01-24 10:46:00|34061.7|34021.7|34055.6|34015.6|34061.7|34021.7|34053.1|34013.1|1
1737715570000|2025-01-24 10:46:10|34046.3|34026.3|34048.1|34028.1|34048.1|34028.1|34046.3|34026.3|0
1737715580000|2025-01-24 10:46:20|34068.8|34028.8|34068.8|34028.8|34068.8|34028.8|34068.8|34028.8|4
1737715590000|2025-01-24 10:46:30|34068.1|34028.1|34068.1|34028.1|34068.1|34028.1|34068.1|34028.1|0
1737715600000|2025-01-24 10:46:40|34066.3|34026.3|34048.1|34028.1|34066.3|34032.4|34048.1|34026.3|12
1737715610000|2025-01-24 10:46:50||34008.1||34008.1||34008.1||34008.1|0
1737715620000|2025-01-24 10:47:00|34044.9|34004.9|34044.9|34004.9|34044.9|34004.9|34044.9|34004.9|0
1737715630000|2025-01-24 10:47:10|34043.1|34003.1|34047.4|33987.4|34047.4|34003.1|34043.1|33987.4|0
1737715640000|2025-01-24 10:47:20|34045.6|33985.6|34043.8|33983.8|34045.6|33985.6|34043.8|33983.8|0
1737715650000|2025-01-24 10:47:30|34036.3|33996.3|34038.1|33998.1|34038.1|33998.1|34036.3|33996.3|1
1737715660000|2025-01-24 10:47:40|34047.4|33987.4|34047.4|33987.4|34047.4|33987.4|34047.4|33987.4|1
1737715670000|2025-01-24 10:47:50|34034.9|33994.9|34030.6|33990.6|34034.9|33994.9|34030.6|33990.6|3
1737715700000|2025-01-24 10:48:20|34021.3|34001.3|34021.3|34001.3|34021.3|34001.3|34021.3|34001.3|0
1737715710000|2025-01-24 10:48:30|34023.1|34003.1|34029.9|33989.9|34032.4|34004.9|34023.1|33989.9|0
1737715720000|2025-01-24 10:48:40|34028.1|33988.1|34028.1|33988.1|34028.1|33988.1|34028.1|33988.1|0
1737715740000|2025-01-24 10:49:00|34024.9|33984.9|34024.9|33984.9|34024.9|33984.9|34024.9|33984.9|0
1737715750000|2025-01-24 10:49:10|34023.1|33983.1|34025.6|33985.6|34032.4|33985.6|34023.1|33972.4|0
1737715760000|2025-01-24 10:49:20|34023.8|33983.8|34021.3|33981.3|34028.8|33983.8|34021.3|33968.8|0
1737715790000|2025-01-24 10:49:50|34023.1|33983.1|34049.9|34009.9|34052.4|34012.4|34023.1|33983.1|1
1737715800000|2025-01-24 10:50:00|34048.1|34008.1|34049.2|34009.2|34049.2|34018.1|34036.3|34005.6|0
1737715810000|2025-01-24 10:50:10|34047.4|34007.4|34048.1|34008.1|34050.6|34010.6|34045.6|34005.6|1
1737715820000|2025-01-24 10:50:20|34050.6|34010.6|34045.6|34005.6|34050.6|34010.6|34045.6|34005.6|1
1737715830000|2025-01-24 10:50:30|34033.1|34013.1|33984.9|33944.9|34033.1|34013.1|33984.9|33944.9|11
1737715840000|2025-01-24 10:50:40|33977.4|33937.4|33981.7|33941.7|33986|33946.7|33958.8|33918.8|12
1737715850000|2025-01-24 10:50:50|33994.9|33934.9|34001.7|33961.7|34002.4|33961.7|33993.1|33934.9|0
1737715860000|2025-01-24 10:51:00|34005.3|33965.3|34005.3|33965.3|34005.3|33965.3|34005.3|33965.3|1
1737715870000|2025-01-24 10:51:10|33996.7|33976.7|33996.7|33976.7|33996.7|33976.7|33996.7|33976.7|0
1737715880000|2025-01-24 10:51:20|34009.9|33969.9|34009.9|33969.9|34009.9|33969.9|34009.9|33969.9|1
1737715890000|2025-01-24 10:51:30|34013.1|33973.1|34014.9|33974.9|34016.7|33976.7|34013.1|33973.1|0
1737715900000|2025-01-24 10:51:40|34025.6|33965.6|34025.6|33965.6|34025.6|33965.6|34025.6|33965.6|0
1737715920000|2025-01-24 10:52:00|34013.1|33973.1|33998.1|33958.1|34015.6|33973.1|33998.1|33948.4|10
1737715930000|2025-01-24 10:52:10|34007.4|33947.4|33993.1|33953.1|34007.4|33953.1|33993.1|33945.6|0
1737715940000|2025-01-24 10:52:20|33992.4|33952.4|33984.9|33964.9|33992.4|33964.9|33984.9|33950.6|0
1737715950000|2025-01-24 10:52:30|33994.9|33954.9|33993.1|33953.1|33994.9|33954.9|33993.1|33953.1|0
1737715960000|2025-01-24 10:52:40|33993.8|33953.8|33997.4|33957.4|33997.4|33957.4|33993.8|33953.8|0
1737715970000|2025-01-24 10:52:50|33998.1|33958.1|33998.1|33958.1|34005.6|33958.1|33998.1|33945.6|0
1737715990000|2025-01-24 10:53:10|33999.9|33959.9|33999.9|33959.9|33999.9|33959.9|33999.9|33959.9|0
1737716030000|2025-01-24 10:53:50|33998.1|33958.1|33997.4|33957.4|33998.1|33958.1|33997.4|33957.4|0
1737716050000|2025-01-24 10:54:10|33995.6|33955.6|33984.9|33964.9|33995.6|33964.9|33984.9|33955.6|0
1737716070000|2025-01-24 10:54:30|33984.2|33964.2|33977.4|33957.4|33984.2|33964.2|33977.4|33957.4|1
1737716080000|2025-01-24 10:54:40|33979.9|33939.9|33979.9|33939.9|33979.9|33939.9|33979.9|33939.9|0
1737716090000|2025-01-24 10:54:50|33977.4|33937.4|33976.7|33936.7|33977.4|33937.4|33976.7|33936.7|1
1737716100000|2025-01-24 10:55:00|33974.9|33934.9|33974.9|33934.9|33974.9|33934.9|33974.9|33934.9|1
1737716120000|2025-01-24 10:55:20|33977.4|33937.4|33990.2|33930.2|33990.2|33937.4|33977.4|33929.5|5
1737716130000|2025-01-24 10:55:30|33991.3|33931.3|33979.9|33939.9|33991.3|33939.9|33979.9|33931.3|4
1737716140000|2025-01-24 10:55:40|33964.9|33944.9|33972.4|33932.4|33972.4|33944.9|33964.9|33932.4|0
1737716150000|2025-01-24 10:55:50|33971.7|33931.7|33968.8|33928.8|33971.7|33938.1|33958.1|33928.1|2
1737716160000|2025-01-24 10:56:00|33970.6|33930.6|33980.6|33940.6|33980.6|33940.6|33970.6|33930.6|0
1737716180000|2025-01-24 10:56:20|33973.1|33953.1|33982.4|33942.4|33982.4|33953.1|33973.1|33942.4|0
1737716190000|2025-01-24 10:56:30|33980.6|33940.6|33980.6|33940.6|33980.6|33940.6|33980.6|33940.6|0
1737716250000|2025-01-24 10:57:30|33989.2|33929.2|33987.4|33927.4|33989.2|33929.2|33987.4|33927.4|0
1737716260000|2025-01-24 10:57:40|33978.1|33938.1|33978.8|33938.8|33978.8|33938.8|33978.1|33938.1|0
1737716270000|2025-01-24 10:57:50|33980.6|33940.6|33974.9|33934.9|33980.6|33940.6|33974.9|33934.9|1
1737716280000|2025-01-24 10:58:00|33980.6|33920.6|33973.8|33933.8|33980.6|33935.6|33971.3|33920.6|0
1737716290000|2025-01-24 10:58:10|33975.6|33935.6|33973.1|33933.1|33975.6|33935.6|33973.1|33933.1|1
1737716300000|2025-01-24 10:58:20|33975.6|33935.6|33973.1|33933.1|33975.6|33935.6|33973.1|33933.1|0
1737716310000|2025-01-24 10:58:30|33970.6|33930.6|33970.6|33930.6|33970.6|33930.6|33970.6|33930.6|0
1737716320000|2025-01-24 10:58:40|33963.1|33943.1|33975.6|33935.6|33975.6|33943.1|33963.1|33930.6|0
1737716340000|2025-01-24 10:59:00|33979.2|33939.2|33987.4|33967.4|33987.4|33967.4|33976.7|33939.2|2
1737716350000|2025-01-24 10:59:10|33994.6|33974.6|34007.1|33967.1|34009.2|33979.9|33994.6|33967.1|0
1737716360000|2025-01-24 10:59:20|34001.7|33961.7|34012.4|33972.4|34012.4|33972.4|34001.7|33961.7|5
1737716370000|2025-01-24 10:59:30|34014.2|33974.2|34017.4|33977.4|34018.1|33978.1|34014.2|33974.2|0
1737716390000|2025-01-24 10:59:50|34014.9|33974.9|34020.6|33960.6|34020.6|33974.9|34013.1|33960.6|0
1737716400000|2025-01-24 11:00:00|34015.6|33955.6|34015.6|33955.6|34015.6|33955.6|34015.6|33955.6|0
1737716410000|2025-01-24 11:00:10|34003.5|33963.5|33998.1|33958.1|34003.5|33963.5|33998.1|33958.1|0
1737716420000|2025-01-24 11:00:20|33996.7|33956.7|33994.2|33954.2|33996.7|33956.7|33994.2|33954.2|2
1737716440000|2025-01-24 11:00:40|33984.9|33964.9|33983.1|33963.1|33984.9|33964.9|33983.1|33963.1|0
1737716450000|2025-01-24 11:00:50|33981.3|33961.3|33981.3|33961.3|33981.3|33961.3|33981.3|33961.3|1
1737716470000|2025-01-24 11:01:10|33983.1|33963.1|34013.1|33973.1|34013.1|33973.1|33983.1|33963.1|2
1737716480000|2025-01-24 11:01:20|34014.9|33974.9|34014.9|33974.9|34014.9|33974.9|34014.9|33974.9|1
1737716490000|2025-01-24 11:01:30|33999.9|33979.9|33999.9|33979.9|33999.9|33979.9|33999.9|33979.9|0
1737716500000|2025-01-24 11:01:40|33996.3|33976.3|33999.9|33959.9|33999.9|33976.3|33996.3|33959.9|2
1737716510000|2025-01-24 11:01:50|34001.7|33941.7|33981.7|33941.7|34001.7|33941.7|33981.7|33941.7|0
1737716520000|2025-01-24 11:02:00|33980.3|33940.3|33976.7|33936.7|33980.3|33940.3|33976.7|33936.7|0
1737716530000|2025-01-24 11:02:10|33977.4|33937.4|33977.4|33937.4|33977.4|33937.4|33977.4|33937.4|0
1737716540000|2025-01-24 11:02:20|||||||||2
1737716550000|2025-01-24 11:02:30|33980.6|33940.6|33980.6|33940.6|33980.6|33940.6|33980.6|33940.6|1
1737716560000|2025-01-24 11:02:40|33989.5|33949.5|34026.3|33986.3|34026.3|33986.3|33989.5|33949.5|0
1737716570000|2025-01-24 11:02:50|34029.9|33989.9|34053.1|34013.1|34060.6|34021|34024.9|33989.9|8
1737716580000|2025-01-24 11:03:00|34052.4|34012.4|34053.1|34013.1|34053.1|34013.1|34052.4|34012.4|3
1737716590000|2025-01-24 11:03:10|34052.4|34012.4|34046.7|34006.7|34052.4|34012.4|34046|34006|2
1737716600000|2025-01-24 11:03:20|34044.9|34004.9|34037|34017|34044.9|34017|34037|34004.2|48
1737716610000|2025-01-24 11:03:30|34038.8|34018.8|34050.6|33990.6|34055.2|34018.8|34038.8|33990.6|3
1737716640000|2025-01-24 11:04:00|34039.9|33999.9|34039.9|33999.9|34039.9|33999.9|34039.9|33999.9|0
1737716650000|2025-01-24 11:04:10|34038.1|33998.1|34038.1|33998.1|34038.1|33998.1|34038.1|33998.1|0
1737716660000|2025-01-24 11:04:20|34036.3|33996.3|34035.6|33995.6|34036.3|33996.3|34035.6|33995.6|0
1737716670000|2025-01-24 11:04:30|34033.8|33993.8|34033.8|33993.8|34033.8|33993.8|34033.8|33993.8|0
1737716750000|2025-01-24 11:05:50|34024.5|34004.5|34033.8|33993.8|34033.8|34004.5|34024.5|33993.8|0
1737716760000|2025-01-24 11:06:00|34032|33992|34035.5|33975.5|34035.5|34001.2|34021.2|33975.5|1
1737716770000|2025-01-24 11:06:10|34032|33972|34042.7|34002.7|34052|34002.7|34032|33972|1
1737716790000|2025-01-24 11:06:30|34044.4|34004.4|34044.4|34024.4|34050.2|34024.4|34042.7|34004.4|1
1737716820000|2025-01-24 11:07:00|34046.2|34026.2|34051.9|34011.9|34051.9|34026.2|34046.2|34011.9|0
1737716870000|2025-01-24 11:07:50|34004.4|33984.4|34004.4|33984.4|34004.4|33984.4|34004.4|33984.4|2
1737716880000|2025-01-24 11:08:00|||||||||1
1737716890000|2025-01-24 11:08:10|34019.4|33979.4|34019.4|33979.4|34019.4|33979.4|34019.4|33979.4|1
1737716900000|2025-01-24 11:08:20|34024.4|33984.4|34024.4|33984.4|34024.4|33984.4|34024.4|33984.4|0
1737716940000|2025-01-24 11:09:00|34036.9|33976.9|34024.4|33984.4|34036.9|33984.4|34024.4|33976.9|0
1737716950000|2025-01-24 11:09:10|34035.1|33975.1|34024.4|33984.4|34035.1|33984.4|34024.4|33975.1|0
1737716960000|2025-01-24 11:09:20|34030.1|33970.1|34018.7|33978.7|34030.1|33978.7|34014.4|33970.1|0
1737716980000|2025-01-24 11:09:40|34013.7|33973.7|34013.7|33973.7|34013.7|33973.7|34013.7|33973.7|1
1737717000000|2025-01-24 11:10:00|34006.2|33986.2|34006.2|33986.2|34006.2|33986.2|34006.2|33986.2|12
1737717020000|2025-01-24 11:10:20|34009.8|33989.8|34033.7|33993.7|34033.7|33993.7|34009.8|33989.8|1
1737717030000|2025-01-24 11:10:30|34035.5|33995.5|34035.5|33995.5|34035.5|33995.5|34035.5|33995.5|0
1737717060000|2025-01-24 11:11:00|34051.5|33991.5|34051.5|33991.5|34051.5|33991.5|34051.5|33991.5|0
1737717070000|2025-01-24 11:11:10|34058.7|33998.7|34058.7|33998.7|34058.7|33998.7|34058.7|33998.7|0
1737717090000|2025-01-24 11:11:30|34061.9|34001.9|34061.9|34001.9|34061.9|34001.9|34061.9|34001.9|1
1737717120000|2025-01-24 11:12:00|34063.7|34003.7|34063.7|34003.7|34063.7|34003.7|34063.7|34003.7|0
1737717130000|2025-01-24 11:12:10|||||||||1
1737717160000|2025-01-24 11:12:40|34054.4|34014.4|34071.2|34011.2|34071.2|34014.4|34054.4|34006.9|0
1737717170000|2025-01-24 11:12:50|34068.7|34008.7|34068.7|34008.7|34068.7|34008.7|34068.7|34008.7|0
1737717180000|2025-01-24 11:13:00|34071.9|34011.9|34071.9|34011.9|34071.9|34011.9|34071.9|34011.9|0
1737717200000|2025-01-24 11:13:20|34061.2|34021.2|34071.9|34011.9|34071.9|34021.2|34061.2|34006.9|0
1737717210000|2025-01-24 11:13:30|34070.1|34010.1|34066.9|34006.9|34070.1|34010.1|34066.9|34006.9|0
1737717240000|2025-01-24 11:14:00|34059.4|34019.4|34069.4|34009.4|34069.4|34019.4|34059.4|34006.9|0
1737717250000|2025-01-24 11:14:10|34065.1|34005.1|34055.8|34015.8|34065.1|34015.8|34055.8|34003.3|9
1737717260000|2025-01-24 11:14:20|34058.3|34018.3|34058.3|34018.3|34058.3|34018.3|34058.3|34018.3|0
1737717280000|2025-01-24 11:14:40|34060.1|34020.1|34067.6|34027.6|34067.6|34027.6|34060.1|34020.1|1
1737717290000|2025-01-24 11:14:50|34069.4|34029.4|34080.1|34020.1|34080.1|34029.4|34069.4|34020.1|1
1737717310000|2025-01-24 11:15:10|34075.1|34035.1|34075.1|34035.1|34075.1|34035.1|34075.1|34035.1|1
1737717320000|2025-01-24 11:15:20|34092.6|34032.6|34095.1|34055.1|34100.1|34055.1|34092.6|34032.6|1
1737717330000|2025-01-24 11:15:30|34097.6|34057.6|34097.6|34057.6|34097.6|34057.6|34097.6|34057.6|0
1737717340000|2025-01-24 11:15:40|34095.8|34055.8|34087.6|34047.6|34095.8|34055.8|34087.6|34047.6|1
1737717350000|2025-01-24 11:15:50|34100.1|34040.1|34100.1|34040.1|34100.1|34040.1|34100.1|34040.1|0
1737717360000|2025-01-24 11:16:00|34090.8|34050.8|34088.3|34048.3|34090.8|34050.8|34088.3|34048.3|1
1737717370000|2025-01-24 11:16:10|34075.8|34055.8|34078.3|34058.3|34078.3|34058.3|34075.8|34055.8|0
1737717390000|2025-01-24 11:16:30|34074|34054|34072.6|34032.6|34080.1|34054|34067.6|34020.1|2
1737717400000|2025-01-24 11:16:40|34075.1|34035.1|34075.1|34035.1|34075.1|34035.1|34075.1|34035.1|0
1737717410000|2025-01-24 11:16:50|34066.5|34046.5|34075.1|34055.1|34075.1|34055.1|34066.5|34046.5|2
1737717440000|2025-01-24 11:17:20|34092.6|34052.6|34092.6|34052.6|34105.1|34052.6|34092.6|34045.1|1
1737717450000|2025-01-24 11:17:30|34100.1|34040.1|34093.3|34033.3|34100.1|34050.1|34085.8|34031.5|0
1737717460000|2025-01-24 11:17:40|34085.8|34045.8|34085.8|34045.8|34085.8|34045.8|34085.8|34045.8|0
1737717480000|2025-01-24 11:18:00|34077.2|34057.2|34085.1|34045.1|34087.6|34060.8|34077.2|34045.1|1
1737717580000|2025-01-24 11:19:40|34077.6|34057.6|34077.6|34057.6|34077.6|34057.6|34077.6|34057.6|0
1737717590000|2025-01-24 11:19:50|34085.1|34045.1|34085.1|34045.1|34085.1|34045.1|34085.1|34045.1|0
1737717600000|2025-01-24 11:20:00|34083.3|34043.3|34075.8|34055.8|34083.3|34055.8|34074|34043.3|3
1737717610000|2025-01-24 11:20:10|34074.4|34054.4|34070.8|34050.8|34074.4|34054.4|34070.8|34050.8|0
1737717620000|2025-01-24 11:20:20|34075.2|34035.2|34064.4|34024.4|34075.2|34035.2|34064.4|34024.4|5
1737717630000|2025-01-24 11:20:30|34062.6|34022.6|34036.9|34016.9|34062.6|34022.6|34036.9|34013.3|8
1737717640000|2025-01-24 11:20:40|34035.1|34015.1|34035.1|34015.1|34035.1|34015.1|34035.1|34015.1|0
1737717660000|2025-01-24 11:21:00|34037.6|34017.6|34037.6|34017.6|34037.6|34017.6|34037.6|34017.6|3
1737717670000|2025-01-24 11:21:10|34050.4|34010.4|34068.3|34008.3|34068.3|34010.4|34050.4|34008.3|0
1737717680000|2025-01-24 11:21:20|34057.6|34017.6|34057.6|34017.6|34057.6|34017.6|34057.6|34017.6|0
1737717700000|2025-01-24 11:21:40|34054|34014|34053.7|33993.7|34054|34015.8|34035.8|33993.7|2
1737717710000|2025-01-24 11:21:50|34051.9|33991.9|34039|33999|34051.9|33999|34039|33988.3|0
1737717750000|2025-01-24 11:22:30|34037.2|33997.2|34035.1|33995.1|34037.2|33997.2|34035.1|33995.1|2
1737717770000|2025-01-24 11:22:50|34031.9|33991.9|34019.4|33979.4|34040.5|33991.9|34019.4|33979.4|0
1737717790000|2025-01-24 11:23:10|34011.9|33971.9|34006.9|33966.9|34011.9|33977.6|33997.6|33966.9|6
1737717800000|2025-01-24 11:23:20|33997.6|33977.6|34014.4|33974.4|34014.4|33977.6|33997.6|33974.4|0
1737717810000|2025-01-24 11:23:30|34020.1|33980.1|34014.4|33974.4|34020.1|33980.1|34014.4|33974.4|1
1737717820000|2025-01-24 11:23:40|34018|33978|34048.3|33988.3|34048.3|33997.6|34012.6|33978|1
1737717830000|2025-01-24 11:23:50|34045.8|34005.8|34051.2|34031.2|34063.3|34031.2|34042.6|34005.8|1
1737717840000|2025-01-24 11:24:00|34066.2|34026.2|34066.2|34026.2|34066.2|34026.2|34066.2|34026.2|3
1737717850000|2025-01-24 11:24:10|34068|34028|34068|34028|34068|34028|34068|34028|0
1737717860000|2025-01-24 11:24:20|34078.7|34018.7|34074.4|34034.4|34081.9|34034.4|34072.6|34018.7|0
1737717870000|2025-01-24 11:24:30|34083.7|34023.7|34074.4|34034.4|34083.7|34034.4|34074.4|34021.9|4
1737717880000|2025-01-24 11:24:40|34081.9|34021.9|34081.9|34021.9|34081.9|34021.9|34081.9|34021.9|0
1737717890000|2025-01-24 11:24:50|34079.4|34019.4|34079.4|34019.4|34079.4|34019.4|34079.4|34019.4|0
1737717980000|2025-01-24 11:26:20|34081.9|34021.9|34081.9|34021.9|34081.9|34021.9|34080.1|34020.1|0
1737717990000|2025-01-24 11:26:30|34081.2|34021.2|34079.4|34019.4|34081.9|34021.9|34079.4|34019.4|0
1737718000000|2025-01-24 11:26:40|34081.9|34021.9|34076.9|34016.9|34081.9|34021.9|34076.9|34016.9|0
1737718020000|2025-01-24 11:27:00|34077.6|34017.6|34071.5|34011.5|34077.6|34017.6|34071.5|34011.5|0
1737718050000|2025-01-24 11:27:30|34074|34014|34074|34014|34074|34014|34074|34014|0
1737718100000|2025-01-24 11:28:20|34076.5|34016.5|34078.7|34038.7|34078.7|34038.7|34069|34016.5|2
1737718110000|2025-01-24 11:28:30|34079.4|34039.4|34081.2|34041.2|34081.2|34041.2|34079.4|34039.4|0
1737718120000|2025-01-24 11:28:40|34079.4|34039.4|34077.6|34037.6|34079.4|34039.4|34077.6|34037.6|0
1737718140000|2025-01-24 11:29:00|34076.9|34036.9|34074.4|34034.4|34076.9|34036.9|34074.4|34034.4|0
1737718150000|2025-01-24 11:29:10|34076.2|34036.2|34076.2|34036.2|34076.2|34036.2|34076.2|34036.2|0
1737718160000|2025-01-24 11:29:20|34079.4|34039.4|34066.2|34046.2|34081.2|34046.2|34066.2|34038.7|0
1737718190000|2025-01-24 11:29:50|34076.9|34036.9|34076.9|34036.9|34076.9|34036.9|34076.9|34036.9|0
1737718200000|2025-01-24 11:30:00|34079.4|34039.4|34079.4|34039.4|34079.4|34039.4|34079.4|34039.4|0
1737718240000|2025-01-24 11:30:40|34068|34048|34068|34048|34068|34048|34068|34048|2
1737718250000|2025-01-24 11:30:50|34064.4|34044.4|34078.3|34038.3|34078.3|34046.9|34064.4|34038.3|1
1737718260000|2025-01-24 11:31:00|34081.9|34041.9|34078.7|34038.7|34081.9|34041.9|34078.7|34038.7|0
1737718270000|2025-01-24 11:31:10|34076.2|34036.2|34076.2|34036.2|34076.2|34036.2|34076.2|34036.2|0
1737718290000|2025-01-24 11:31:30|34073.7|34033.7|34069.4|34029.4|34073.7|34033.7|34069.4|34029.4|1
1737718300000|2025-01-24 11:31:40|34066.9|34026.9|34076.2|34036.2|34076.2|34036.2|34064.4|34024.4|0
1737718310000|2025-01-24 11:31:50|34076.9|34036.9|34071.2|34051.2|34078.7|34051.2|34071.2|34036.9|0
1737718320000|2025-01-24 11:32:00|34081.9|34041.9|34081.2|34061.2|34081.9|34061.2|34081.2|34041.9|4
1737718340000|2025-01-24 11:32:20|34086.2|34066.2|34086.2|34066.2|34086.2|34066.2|34086.2|34066.2|0
1737718350000|2025-01-24 11:32:30|34086.9|34066.9|34064.4|34024.4|34089.4|34069.4|34064.4|34024.4|13
1737718360000|2025-01-24 11:32:40|34062.3|34022.3|34038.7|33998.7|34062.3|34026.2|34038.7|33998.7|3
1737718370000|2025-01-24 11:32:50|34047.3|33987.3|34024.4|34004.4|34047.3|34008|34024.4|33981.9|12
1737718380000|2025-01-24 11:33:00|34030.9|33990.9|34000.9|33980.9|34030.9|33990.9|34000.9|33980.9|3
1737718390000|2025-01-24 11:33:10|33991.2|33951.2|34001.2|33941.2|34001.2|33951.2|33987.6|33936.2|4
1737718400000|2025-01-24 11:33:20|34003.7|33943.7|34003|33943|34003.7|33943.7|34003|33943|1
1737718410000|2025-01-24 11:33:30|34003.7|33943.7|34003.7|33943.7|34003.7|33943.7|34003.7|33943.7|0
1737718420000|2025-01-24 11:33:40|34005.5|33945.5|34026.9|33966.9|34030.5|33981.2|34001.1|33945.5|2
1737718440000|2025-01-24 11:34:00|34021.2|33981.2|34021.2|33981.2|34021.2|33981.2|34021.2|33981.2|0
1737718460000|2025-01-24 11:34:20|34018.7|33978.7|34016.9|33976.9|34018.7|33978.7|34016.9|33976.9|1
1737718500000|2025-01-24 11:35:00|34019.4|33979.4|34019.4|33979.4|34019.4|33979.4|34019.4|33979.4|3
1737718510000|2025-01-24 11:35:10|34021.2|33981.2|34025.5|33985.5|34025.5|33992.6|34012.6|33981.2|0
1737718530000|2025-01-24 11:35:30|34020.1|33980.1|34030.5|33970.5|34030.5|33989.4|34009.4|33970.5|2
1737718560000|2025-01-24 11:36:00|34021.2|33981.2|34016.2|33976.2|34021.2|33981.2|34016.2|33976.2|0
1737718570000|2025-01-24 11:36:10|34021.2|33981.2|34023|33983|34023|33983|34016.2|33976.2|0
1737718580000|2025-01-24 11:36:20|34016.9|33976.9|34018.7|33978.7|34018.7|33978.7|34016.9|33976.9|3
1737718610000|2025-01-24 11:36:50|34023|33983|34036.2|33996.2|34050.5|33996.2|34023|33983|1
1737718620000|2025-01-24 11:37:00|34046.9|33986.9|34041.2|34001.2|34046.9|34001.9|34041.2|33986.9|1
1737718670000|2025-01-24 11:37:50|34044.4|34004.4|34041.2|34001.2|34044.4|34004.4|34041.2|34001.2|0
1737718680000|2025-01-24 11:38:00|34041.9|34001.9|34043.7|34003.7|34043.7|34003.7|34041.9|34001.9|0
1737718700000|2025-01-24 11:38:20|34041.2|34001.2|34041.9|34001.9|34043|34003|34041.2|34001.2|0
1737718710000|2025-01-24 11:38:30|34043.7|34003.7|34041.2|34001.2|34043.7|34003.7|34041.2|34001.2|0
1737718720000|2025-01-24 11:38:40|34039.4|33999.4|34039.4|33999.4|34039.4|33999.4|34039.4|33999.4|0
1737718730000|2025-01-24 11:38:50|34036.2|33996.2|34031.2|33991.2|34036.2|33996.2|34031.2|33991.2|0
1737718750000|2025-01-24 11:39:10|34028.7|33988.7|34028.7|33988.7|34028.7|33988.7|34028.7|33988.7|0
1737718770000|2025-01-24 11:39:30|34027.2|33987.2|34023.7|33983.7|34027.2|33987.2|34023.7|33983.7|0
1737718780000|2025-01-24 11:39:40|34022.9|33982.9|34022.9|33982.9|34022.9|33982.9|34021.2|33981.2|1
1737718830000|2025-01-24 11:40:30|34024.7|33984.7|34024.7|33984.7|34024.7|33984.7|34024.7|33984.7|0
1737718860000|2025-01-24 11:41:00|34026.5|33986.5|34016.1|33996.1|34026.5|33997.9|34016.1|33986.5|0
1737718880000|2025-01-24 11:41:20|34015.4|33995.4|34013.6|33993.6|34015.4|33995.4|34013.6|33993.6|0
1737718890000|2025-01-24 11:41:30|34014.3|33994.3|34016.1|33996.1|34025.4|33996.1|34014.3|33985.4|0
1737718910000|2025-01-24 11:41:50|34023.6|33983.6|34026.8|33986.8|34026.8|33986.8|34023.6|33983.6|0
1737718920000|2025-01-24 11:42:00|34026.1|33986.1|34026.1|33986.1|34026.1|33986.1|34025.4|33985.4|0
1737718930000|2025-01-24 11:42:10|34026.8|33986.8|34028.6|33988.6|34028.6|33988.6|34026.8|33986.8|0
1737718940000|2025-01-24 11:42:20|34035.4|33995.4|34043.6|34003.6|34043.6|34003.6|34035.4|33995.4|2
1737718950000|2025-01-24 11:42:30|34036.1|34016.1|34036.1|34016.1|34036.1|34016.1|34036.1|34016.1|0
1737718970000|2025-01-24 11:42:50|34038.6|34018.6|34038.6|34018.6|34038.6|34018.6|34038.6|34018.6|0
1737718990000|2025-01-24 11:43:10|34036.1|34016.1|34036.1|34016.1|34036.1|34016.1|34036.1|34016.1|0
1737719010000|2025-01-24 11:43:30|34048.6|34008.6|34045.4|34005.4|34048.6|34008.6|34045.4|34005.4|0
1737719030000|2025-01-24 11:43:50|34047.9|34007.9|34047.9|34007.9|34047.9|34007.9|34047.9|34007.9|0
1737719040000|2025-01-24 11:44:00|34047.2|34007.2|34031.1|34011.1|34047.2|34011.1|34031.1|34005.4|0
1737719050000|2025-01-24 11:44:10|34028.6|34008.6|34016.1|33996.1|34028.6|34008.6|34016.1|33996.1|1
1737719090000|2025-01-24 11:44:50|34014.3|33994.3|34014.3|33994.3|34014.3|33994.3|34014.3|33994.3|0
1737719100000|2025-01-24 11:45:00|34016.5|33976.5|34003.6|33963.6|34016.5|33976.5|34003.6|33963.6|1
1737719120000|2025-01-24 11:45:20|34002.9|33962.9|34005.4|33945.4|34010.4|33962.9|33999.7|33945.4|0
1737719130000|2025-01-24 11:45:30|34003.6|33943.6|34003.6|33943.6|34003.6|33943.6|34003.6|33943.6|0
1737719140000|2025-01-24 11:45:40|34002.9|33942.9|34011.8|33971.8|34013.2|33971.8|33996.1|33942.9|5
1737719150000|2025-01-24 11:45:50|34021.1|33981.1|34055.7|34015.7|34055.7|34023.6|34021.1|33981.1|5
1737719160000|2025-01-24 11:46:00|34062.9|34022.9|34063.6|34023.6|34067.9|34027.9|34062.9|34022.9|3
1737719170000|2025-01-24 11:46:10|34052.9|34032.9|34058.6|34018.6|34060.4|34032.9|34051.1|34018.6|3
1737719180000|2025-01-24 11:46:20|34047.9|34027.9|34050.4|34010.4|34055.4|34027.9|34047.9|34010.4|1
1737719190000|2025-01-24 11:46:30|34037.9|34017.9|34030|34010|34037.9|34017.9|34030|34010|0
1737719200000|2025-01-24 11:46:40|34036.1|33996.1|34036.1|33996.1|34036.1|33996.1|34036.1|33996.1|0
1737719220000|2025-01-24 11:47:00|34034.3|33994.3|34034.3|33994.3|34034.3|33994.3|34034.3|33994.3|0
1737719260000|2025-01-24 11:47:40|34043.6|33983.6|34041.1|33981.1|34043.6|33983.6|34041.1|33981.1|0
1737719270000|2025-01-24 11:47:50|34042.9|33982.9|34045.4|33985.4|34045.4|33985.4|34042.9|33982.9|1
1737719280000|2025-01-24 11:48:00|34036.1|33996.1|34036.1|33996.1|34036.1|33996.1|34036.1|33996.1|0
1737719290000|2025-01-24 11:48:10|34036.8|33996.8|34038.6|33998.6|34038.6|33998.6|34036.8|33996.8|0
1737719300000|2025-01-24 11:48:20|34041.1|34001.1|34051.8|33991.8|34051.8|34001.1|34041.1|33991.8|0
1737719310000|2025-01-24 11:48:30|34052.5|33992.5|34052.5|33992.5|34052.5|33992.5|34052.5|33992.5|0
1737719320000|2025-01-24 11:48:40|34056.1|33996.1|34055.4|34015.4|34061.5|34015.4|34055.4|33996.1|2
1737719330000|2025-01-24 11:48:50|34057.9|34017.9|34057.9|34017.9|34057.9|34017.9|34057.9|34017.9|0
1737719340000|2025-01-24 11:49:00|34056.1|34016.1|34056.1|34016.1|34056.1|34016.1|34056.1|34016.1|0
1737719350000|2025-01-24 11:49:10|34054.7|34014.7|34060.4|34000.4|34060.4|34014.7|34054.7|34000.4|0
1737719360000|2025-01-24 11:49:20|34058.6|33998.6|34058.6|33998.6|34058.6|33998.6|34058.6|33998.6|0
1737719380000|2025-01-24 11:49:40|34047.9|34007.9|34047.9|34007.9|34047.9|34007.9|34047.9|34007.9|0
1737719390000|2025-01-24 11:49:50|34044.7|34004.7|34055.4|33995.4|34055.4|34004.7|34041.1|33995.4|0
1737719400000|2025-01-24 11:50:00|||||||||1
1737719460000|2025-01-24 11:51:00|34053.6|33993.6|34035.4|33995.4|34053.6|33997.9|34035.4|33993.6|0
1737719510000|2025-01-24 11:51:50|34040.3|34000.3|34040.3|34000.3|34040.3|34000.3|34040.3|34000.3|1
1737719520000|2025-01-24 11:52:00|34049.3|34009.3|34049.3|34009.3|34049.3|34009.3|34049.3|34009.3|0
1737719530000|2025-01-24 11:52:10|34058.6|33998.6|34041.1|34001.1|34058.6|34007.9|34041.1|33998.6|0
1737719540000|2025-01-24 11:52:20|34041.8|34001.8|34043.6|34003.6|34043.6|34003.6|34041.8|34001.8|0
1737719550000|2025-01-24 11:52:30|34041.1|34001.1|34042.9|34002.9|34042.9|34002.9|34041.1|34001.1|0
1737719580000|2025-01-24 11:53:00|34045.4|34005.4|34045.4|34005.4|34045.4|34005.4|34045.4|34005.4|0
1737719620000|2025-01-24 11:53:40|34036.1|34016.1|34037.9|34017.9|34038.6|34018.6|34036.1|34016.1|4
1737719650000|2025-01-24 11:54:10|34032.5|34012.5|34031.1|34011.1|34032.5|34012.5|34031.1|34011.1|1
1737719680000|2025-01-24 11:54:40|34040.4|34000.4|34040.4|34000.4|34040.4|34000.4|34040.4|34000.4|0
1737719700000|2025-01-24 11:55:00|34027.9|34007.9|34027.9|34007.9|34027.9|34007.9|34027.9|34007.9|0
1737719770000|2025-01-24 11:56:10|34037.2|33997.2|34036.5|33996.5|34037.2|33997.2|34036.5|33996.5|0
1737719780000|2025-01-24 11:56:20|34035.8|33995.8|34034|33994|34035.8|33995.8|34034|33994|0
1737719790000|2025-01-24 11:56:30|34028.6|33988.6|34015.8|33995.8|34028.6|33995.8|34015.8|33988.6|3
1737719800000|2025-01-24 11:56:40|34012.2|33992.2|34027.9|33987.9|34027.9|33992.2|34012.2|33981.8|1
1737719820000|2025-01-24 11:57:00|34026.1|33986.1|34023.6|33983.6|34026.1|33991.1|34011.1|33982.2|1
1737719940000|2025-01-24 11:59:00|34012.9|33992.9|34012.9|33992.9|34023.6|33992.9|34012.9|33983.6|0
1737719950000|2025-01-24 11:59:10|34010.4|33990.4|34009.7|33989.7|34010.4|33990.4|34009.7|33989.7|0
1737719960000|2025-01-24 11:59:20|34007.9|33987.9|34002.9|33982.9|34007.9|33987.9|34002.9|33982.9|1
1737719980000|2025-01-24 11:59:40|34015.4|33975.4|34011.8|33991.8|34015.4|33991.8|34011.1|33975.4|3
1737719990000|2025-01-24 11:59:50|34019.3|33999.3|34022.5|34002.5|34030|34002.5|34019.3|33990|1
1737720000000|2025-01-24 12:00:00|34026.1|34006.1|34026.1|34006.1|34026.1|34006.1|34026.1|34006.1|0
1737720030000|2025-01-24 12:00:30|34027.9|34007.9|34027.9|34007.9|34027.9|34007.9|34027.9|34007.9|0
1737720040000|2025-01-24 12:00:40|34033.6|33993.6|34031.8|33971.8|34033.6|33993.6|34024.3|33971.8|7
1737720050000|2025-01-24 12:00:50|34021.1|33981.1|34006.1|33986.1|34021.1|33986.1|34006.1|33976.8|0
1737720060000|2025-01-24 12:01:00|34018.6|33978.6|34016.8|33976.8|34018.6|33986.1|34006.1|33976.8|4
1737720070000|2025-01-24 12:01:10|34030.7|33970.7|34061.1|34021.1|34066.8|34021.1|34030.7|33970.7|4
1737720080000|2025-01-24 12:01:20|34054.3|34034.3|34124.3|34084.3|34126.1|34086.1|34054.3|34034.3|51
1737720090000|2025-01-24 12:01:30|34125|34085|34149.3|34109.3|34156.8|34111.8|34118.2|34085|8
1737720100000|2025-01-24 12:01:40|34151.8|34111.8|34146.1|34106.1|34151.8|34111.8|34146.1|34106.1|4
1737720110000|2025-01-24 12:01:50|34144.3|34104.3|34116.4|34056.4|34144.3|34104.3|34116.4|34056.4|18
1737720130000|2025-01-24 12:02:10|34120.7|34060.7|34139.7|34079.7|34140.4|34080.4|34120.7|34060.7|3
1737720140000|2025-01-24 12:02:20|34140.4|34080.4|34140.4|34080.4|34140.4|34080.4|34140.4|34080.4|0
1737720150000|2025-01-24 12:02:30|34149.7|34089.7|34150.4|34090.4|34150.4|34090.4|34149.7|34089.7|3
1737720160000|2025-01-24 12:02:40|34148.6|34088.6|34153.6|34093.6|34153.6|34093.6|34148.6|34088.6|0
1737720170000|2025-01-24 12:02:50|34151.8|34111.8|34175.4|34115.4|34175.4|34115.4|34151.8|34111.8|5
1737720180000|2025-01-24 12:03:00|34166.1|34126.1|34167.9|34127.9|34178.6|34127.9|34166.1|34118.6|19
1737720190000|2025-01-24 12:03:10|34169.7|34129.7|34171.1|34131.1|34180.4|34131.1|34169.7|34120.4|3
1737720200000|2025-01-24 12:03:20|34163.6|34123.6|34169.3|34129.3|34169.3|34129.3|34163.6|34123.6|1
1737720220000|2025-01-24 12:03:40|34172.9|34132.9|34185|34125|34185|34132.9|34172.9|34125|2
1737720230000|2025-01-24 12:03:50|34188.2|34128.2|34190|34130|34190|34130|34188.2|34128.2|0
1737720260000|2025-01-24 12:04:20|34175.7|34155.7|34169.3|34149.3|34175.7|34155.7|34169.3|34149.3|13
1737720290000|2025-01-24 12:04:50|34173.3|34133.3|34169.3|34109.3|34173.3|34133.3|34169.3|34109.3|0
1737720300000|2025-01-24 12:05:00|34171.1|34111.1|34163.6|34103.6|34171.1|34111.1|34163.6|34103.6|0
1737720310000|2025-01-24 12:05:10|34161.8|34101.8|34161.8|34101.8|34161.8|34101.8|34161.8|34101.8|0
1737720320000|2025-01-24 12:05:20|34156.1|34116.1|34156.1|34116.1|34156.1|34116.1|34156.1|34116.1|0
1737720340000|2025-01-24 12:05:40|34158.6|34118.6|34147.9|34127.9|34158.6|34127.9|34147.9|34118.6|1
1737720360000|2025-01-24 12:06:00|34146.1|34126.1|34146.1|34126.1|34146.1|34126.1|34146.1|34126.1|0
1737720400000|2025-01-24 12:06:40|34151.1|34131.1|34162.5|34122.5|34162.5|34131.1|34151.1|34122.5|4
1737720410000|2025-01-24 12:06:50|34165.7|34125.7|34181.8|34121.8|34181.8|34125.7|34165.7|34121.8|0
1737720420000|2025-01-24 12:07:00|34183.6|34123.6|34161.5|34141.5|34183.6|34141.5|34161.5|34123.6|1
1737720430000|2025-01-24 12:07:10|34154.3|34134.3|34154.3|34134.3|34154.3|34134.3|34154.3|34134.3|0
1737720440000|2025-01-24 12:07:20|34158.6|34118.6|34144.3|34124.3|34158.6|34124.3|34144.3|34118.6|0
1737720470000|2025-01-24 12:07:50|34151.1|34111.1|34151.1|34111.1|34151.1|34111.1|34151.1|34111.1|0
1737720500000|2025-01-24 12:08:20|34148.6|34108.6|34124.3|34104.3|34148.6|34108.6|34124.3|34098.6|2
1737720510000|2025-01-24 12:08:30|34146.1|34106.1|34146.8|34106.8|34146.8|34106.8|34144.3|34104.3|0
1737720520000|2025-01-24 12:08:40|34150.4|34110.4|34150.4|34110.4|34150.4|34110.4|34150.4|34110.4|0
1737720540000|2025-01-24 12:09:00|34149.7|34109.7|34131.1|34091.1|34157.2|34110.4|34131.1|34091.1|0
1737720550000|2025-01-24 12:09:10|34136.1|34076.1|34101.8|34041.8|34136.1|34076.1|34101.8|34041.8|6
1737720560000|2025-01-24 12:09:20|34091.1|34051.1|34091.1|34051.1|34091.1|34051.1|34091.1|34051.1|0
1737720570000|2025-01-24 12:09:30|34090.4|34050.4|34086.8|34046.8|34090.4|34050.4|34086.8|34046.8|0
1737720580000|2025-01-24 12:09:40|34091.8|34031.8|34081.1|34041.1|34091.8|34041.1|34081.1|34031.8|0
1737720590000|2025-01-24 12:09:50|34078.6|34038.6|34096.1|34056.1|34096.1|34056.1|34076.1|34038.6|4
1737720600000|2025-01-24 12:10:00|34096.8|34056.8|34108.6|34048.6|34108.6|34069.3|34089.3|34045.4|1
1737720630000|2025-01-24 12:10:30|34096.1|34056.1|34105.4|34045.4|34105.4|34056.1|34096.1|34045.4|1
1737720650000|2025-01-24 12:10:50|34102.9|34042.9|34089.3|34049.3|34102.9|34049.3|34089.3|34038.6|6
1737720670000|2025-01-24 12:11:10|34077.9|34057.9|34083.6|34043.6|34083.6|34057.9|34077.9|34043.6|1
1737720680000|2025-01-24 12:11:20|34074.6|34034.6|34058.6|34018.6|34074.6|34034.6|34052.9|34018.6|2
1737720690000|2025-01-24 12:11:30|34050|34030|34096.4|34036.4|34096.4|34040.4|34050|34029.3|4
1737720700000|2025-01-24 12:11:40|34095.7|34035.7|34101.1|34041.1|34101.1|34041.1|34095.7|34035.7|0
1737720710000|2025-01-24 12:11:50|34098.6|34038.6|34103.6|34043.6|34104.3|34044.3|34096.1|34036.1|1
1737720720000|2025-01-24 12:12:00|34097.9|34057.9|34100.4|34060.4|34107.2|34060.4|34096.1|34047.2|0
1737720730000|2025-01-24 12:12:10|34101.1|34061.1|34101.1|34061.1|34101.1|34061.1|34101.1|34061.1|0
1737720740000|2025-01-24 12:12:20|34102.9|34062.9|34102.9|34062.9|34102.9|34062.9|34102.9|34062.9|0
1737720750000|2025-01-24 12:12:30|34103.6|34063.6|34103.6|34063.6|34103.6|34063.6|34103.6|34063.6|0
1737720770000|2025-01-24 12:12:50|34105.4|34065.4|34105.4|34065.4|34105.4|34065.4|34105.4|34065.4|0
1737720810000|2025-01-24 12:13:30|34107.1|34067.1|34107.1|34067.1|34107.1|34067.1|34107.1|34067.1|2
1737720820000|2025-01-24 12:13:40|34099.3|34079.3|34119.2|34079.2|34119.3|34083.5|34099.3|34079.2|1
1737720830000|2025-01-24 12:13:50|34131.7|34071.7|34134.2|34074.2|34134.2|34074.2|34131.7|34071.7|0
1737720840000|2025-01-24 12:14:00|34138.5|34078.5|34141.7|34081.7|34141.7|34091|34131|34078.5|1
1737720860000|2025-01-24 12:14:20|34136|34096|34141.7|34101.7|34141.7|34101.7|34136|34096|0
1737720870000|2025-01-24 12:14:30|34142.4|34102.4|34156.7|34096.7|34156.7|34104.2|34142.4|34096.7|1
1737720880000|2025-01-24 12:14:40|34146|34106|34144.2|34104.2|34146|34106|34144.2|34104.2|1
1737720890000|2025-01-24 12:14:50|34153.5|34093.5|34151.7|34091.7|34153.5|34101|34141|34091.7|1
1737720900000|2025-01-24 12:15:00|34141|34101|34141|34101|34151.7|34104.2|34141|34091.7|0
1737720910000|2025-01-24 12:15:10|34143.5|34103.5|34148.5|34088.5|34148.5|34103.5|34143.5|34088.5|1
1737720920000|2025-01-24 12:15:20|34139.9|34099.9|34139.9|34099.9|34139.9|34099.9|34139.9|34099.9|0
1737720930000|2025-01-24 12:15:30|34143.5|34103.5|34136.7|34076.7|34143.5|34103.5|34136|34076.7|1
1737720960000|2025-01-24 12:16:00|34139.2|34079.2|34141.7|34081.7|34141.7|34081.7|34139.2|34079.2|1
1737720980000|2025-01-24 12:16:20|34146.7|34086.7|34144.2|34104.2|34146.7|34104.2|34144.2|34086.7|0
1737720990000|2025-01-24 12:16:30|34141.7|34101.7|34141.7|34101.7|34141.7|34101.7|34141.7|34101.7|1
1737721000000|2025-01-24 12:16:40|34143.5|34103.5|34143.5|34103.5|34143.5|34103.5|34143.5|34103.5|0
1737721010000|2025-01-24 12:16:50|34148.5|34088.5|34133.5|34093.5|34148.5|34097.8|34133.5|34088.5|0
1737721020000|2025-01-24 12:17:00|34131.7|34091.7|34119.2|34099.2|34131.7|34099.2|34119.2|34091.7|0
1737721030000|2025-01-24 12:17:10|34121|34101|34121|34101|34121|34101|34121|34101|0
1737721040000|2025-01-24 12:17:20|34128.5|34088.5|34151|34091|34151|34091|34124.2|34080.6|3
1737721050000|2025-01-24 12:17:30|34152.8|34092.8|34148.5|34128.5|34153.5|34128.5|34143.5|34092.8|3
1737721060000|2025-01-24 12:17:40|34151|34131|34163.8|34143.8|34163.8|34143.8|34151|34131|27
1737721070000|2025-01-24 12:17:50|34171.7|34151.7|34181|34161|34191.7|34161|34171.7|34143.1|8
1737721080000|2025-01-24 12:18:00|34188.5|34148.5|34188.5|34148.5|34188.5|34148.5|34188.5|34148.5|1
1737721090000|2025-01-24 12:18:10|34186.7|34146.7|34169.2|34149.2|34186.7|34149.2|34169.2|34139.2|6
1737721110000|2025-01-24 12:18:30|34181.7|34141.7|34183.5|34143.5|34183.5|34143.5|34179.2|34139.2|1
1737721120000|2025-01-24 12:18:40|34196.7|34136.7|34196.7|34136.7|34196.7|34136.7|34196.7|34136.7|1
1737721140000|2025-01-24 12:19:00|34197.4|34137.4|34189.2|34149.2|34197.4|34149.2|34189.2|34137.4|0
1737721160000|2025-01-24 12:19:20|||||||||1
1737721170000|2025-01-24 12:19:30|34176|34136|34176|34136|34176|34136|34176|34136|0
1737721180000|2025-01-24 12:19:40|||||||||1
1737721190000|2025-01-24 12:19:50|34171|34131|34181.7|34121.7|34181.7|34131|34171|34121.7|0
1737721200000|2025-01-24 12:20:00|34181|34121|34178.5|34118.5|34181.7|34121.7|34178.5|34118.5|0
1737721210000|2025-01-24 12:20:10|34171|34131|34176|34136|34183.5|34136|34171|34123.5|0
1737721220000|2025-01-24 12:20:20|34175.3|34135.3|34181.7|34121.7|34181.7|34135.3|34175.3|34121.7|0
1737721230000|2025-01-24 12:20:30|34171|34131|34169.2|34129.2|34171|34131|34169.2|34129.2|0
1737721240000|2025-01-24 12:20:40|34171|34131|34172.8|34132.8|34172.8|34132.8|34171|34131|0
1737721250000|2025-01-24 12:20:50|34173.5|34133.5|34180.3|34120.3|34180.3|34133.5|34173.5|34120.3|3
1737721260000|2025-01-24 12:21:00|34175.3|34115.3|34170.3|34110.3|34175.3|34115.3|34170.3|34110.3|0
1737721270000|2025-01-24 12:21:10|34168.5|34128.5|34168.5|34128.5|34168.5|34128.5|34168.5|34128.5|8
1737721280000|2025-01-24 12:21:20|34171|34131|34171|34131|34171|34131|34171|34131|0
1737721290000|2025-01-24 12:21:30|34178.5|34118.5|34168.5|34128.5|34178.5|34129.2|34168.5|34118.5|0
1737721300000|2025-01-24 12:21:40|34171|34131|34176.7|34116.7|34176.7|34131|34171|34116.7|0
1737721310000|2025-01-24 12:21:50|34169.2|34129.2|34169.2|34129.2|34176.7|34129.2|34169.2|34116.7|0
1737721330000|2025-01-24 12:22:10|34166|34126|34166|34126|34166|34126|34166|34126|0
1737721350000|2025-01-24 12:22:30|34163.5|34123.5|34149.2|34129.2|34163.5|34129.2|34149.2|34123.5|3
1737721360000|2025-01-24 12:22:40|34141|34121|34113.5|34093.5|34141|34121|34113.5|34088.1|6
1737721370000|2025-01-24 12:22:50|34109.2|34089.2|34136.7|34096.7|34136.7|34096.7|34109.2|34089.2|5
1737721390000|2025-01-24 12:23:10|34146.7|34086.7|34153.5|34093.5|34153.5|34093.5|34146.7|34086.7|0
1737721400000|2025-01-24 12:23:20|34141|34101|34141|34101|34141|34101|34141|34101|0
1737721410000|2025-01-24 12:23:30|34142.4|34102.4|34146|34106|34146|34106|34142.4|34102.4|0
1737721480000|2025-01-24 12:24:40|34155.3|34095.3|34155.3|34095.3|34155.3|34095.3|34155.3|34095.3|0
1737721500000|2025-01-24 12:25:00|34154.6|34094.6|34143.5|34083.5|34154.6|34096|34136|34083.5|1
1737721520000|2025-01-24 12:25:20|34141.7|34081.7|34141.7|34081.7|34141.7|34081.7|34141.7|34081.7|0
1737721530000|2025-01-24 12:25:30|34143.5|34083.5|34143.5|34083.5|34143.5|34083.5|34143.5|34083.5|0
1737721560000|2025-01-24 12:26:00|34141.7|34081.7|34141.7|34081.7|34141.7|34081.7|34141.7|34081.7|0
1737721570000|2025-01-24 12:26:10|34143.5|34083.5|34143.5|34083.5|34143.5|34083.5|34143.5|34083.5|0
1737721580000|2025-01-24 12:26:20|||||||||1
1737721590000|2025-01-24 12:26:30|34141.7|34081.7|34134.9|34094.9|34141.7|34094.9|34134.9|34081.7|0
1737721600000|2025-01-24 12:26:40|34122.4|34102.4|34131|34091|34140.3|34102.4|34122.4|34080.3|1
1737721610000|2025-01-24 12:26:50|34131.7|34091.7|34126|34106|34135.3|34106|34126|34091.7|1
1737721620000|2025-01-24 12:27:00|34127.8|34107.8|34130.3|34110.3|34130.3|34110.3|34127.8|34107.8|0
1737721630000|2025-01-24 12:27:10|34128.5|34108.5|34130.3|34090.3|34135.3|34108.5|34127.8|34090.3|0
1737721640000|2025-01-24 12:27:20|34117.8|34097.8|34091|34071|34128.2|34097.8|34091|34058.5|34
1737721650000|2025-01-24 12:27:30|34100.3|34060.3|34093.5|34073.5|34100.3|34073.5|34091|34060.3|6
1737721660000|2025-01-24 12:27:40|34105.3|34065.3|34105.3|34065.3|34105.3|34065.3|34105.3|34065.3|0
1737721670000|2025-01-24 12:27:50|34111|34071|34113.5|34073.5|34113.5|34073.5|34110.3|34070.3|0
1737721690000|2025-01-24 12:28:10|34115.3|34075.3|34108.5|34088.5|34115.3|34088.5|34108.5|34075.3|1
1737721700000|2025-01-24 12:28:20|34117.1|34077.1|34115.3|34075.3|34117.1|34077.1|34115.3|34075.3|0
1737721710000|2025-01-24 12:28:30|34111|34091|34123.5|34083.5|34123.5|34091|34111|34081|0
1737721720000|2025-01-24 12:28:40|34122.8|34082.8|34122.8|34082.8|34122.8|34082.8|34122.8|34082.8|0
1737721730000|2025-01-24 12:28:50|34123.5|34083.5|34128.5|34088.5|34128.5|34088.5|34123.5|34083.5|0
1737721740000|2025-01-24 12:29:00|34129.2|34089.2|34131|34091|34131|34091|34129.2|34089.2|0
1737721760000|2025-01-24 12:29:20|34140.3|34080.3|34137.1|34077.1|34140.3|34087.8|34127.8|34077.1|0
1737721770000|2025-01-24 12:29:30|34135.3|34075.3|34135.3|34075.3|34135.3|34075.3|34135.3|34075.3|0
1737721800000|2025-01-24 12:30:00|34136|34076|34126|34086|34136|34086|34126|34076|1
1737721820000|2025-01-24 12:30:20|34129.6|34089.6|34127.8|34087.8|34129.6|34089.6|34127.8|34087.8|0
1737721830000|2025-01-24 12:30:30|34132.8|34092.8|34132.8|34092.8|34132.8|34092.8|34132.8|34092.8|0
1737721880000|2025-01-24 12:31:20|34127.8|34087.8|34127.8|34087.8|34127.8|34087.8|34127.8|34087.8|1
1737721920000|2025-01-24 12:32:00|34121|34081|34125.3|34065.3|34130.3|34081|34121|34065.3|0
1737721930000|2025-01-24 12:32:10|34128.5|34068.5|34128.5|34068.5|34128.5|34068.5|34128.5|34068.5|1
1737721940000|2025-01-24 12:32:20|34127.1|34067.1|34102.8|34062.8|34127.1|34075|34101|34061|1
1737721950000|2025-01-24 12:32:30|34101|34061|34103.5|34063.5|34103.5|34063.5|34101|34061|1
1737721960000|2025-01-24 12:32:40|34094.2|34074.2|34111.7|34071.7|34111.7|34074.2|34094.2|34065.6|0
1737721970000|2025-01-24 12:32:50|34102.4|34082.4|34102.4|34082.4|34102.4|34082.4|34102.4|34082.4|1
1737721990000|2025-01-24 12:33:10|34111.7|34071.7|34109.9|34089.9|34118.5|34089.9|34109.9|34071.7|0
1737722030000|2025-01-24 12:33:50|34112.4|34092.4|34121.7|34101.7|34121.7|34101.7|34112.4|34092.4|0
1737722050000|2025-01-24 12:34:10|34123.5|34103.5|34121.7|34101.7|34123.5|34103.5|34121.7|34101.7|1
1737722060000|2025-01-24 12:34:20|34124.2|34104.2|34124.2|34104.2|34124.2|34104.2|34124.2|34104.2|0
1737722070000|2025-01-24 12:34:30|34121|34101|34121|34101|34121|34101|34121|34101|3
1737722100000|2025-01-24 12:35:00|34149.9|34089.9|34143.1|34103.1|34149.9|34103.1|34141.3|34089.9|4
1737722110000|2025-01-24 12:35:10|34149.2|34109.2|34151|34111|34151|34111|34149.2|34109.2|1
1737722140000|2025-01-24 12:35:40|34149.2|34109.2|34149.2|34109.2|34149.2|34109.2|34149.2|34109.2|0
1737722150000|2025-01-24 12:35:50|34158.5|34098.5|34156.7|34096.7|34158.5|34098.5|34156.7|34096.7|8
1737722160000|2025-01-24 12:36:00|34155.3|34095.3|34146|34106|34155.3|34106|34146|34095.3|0
1737722170000|2025-01-24 12:36:10|34155.3|34095.3|34155.3|34095.3|34155.3|34095.3|34155.3|34095.3|0
1737722180000|2025-01-24 12:36:20|34146|34106|34146|34106|34146|34106|34146|34106|0
1737722190000|2025-01-24 12:36:30|34156.7|34096.7|34160.3|34120.3|34160.3|34120.3|34155.3|34096.7|1
1737722200000|2025-01-24 12:36:40|34151.7|34131.7|34151.7|34131.7|34151.7|34131.7|34151.7|34131.7|0
1737722210000|2025-01-24 12:36:50|34154.2|34134.2|34155.3|34135.3|34156|34136|34154.2|34134.2|0
1737722220000|2025-01-24 12:37:00|34153.5|34133.5|34152.8|34132.8|34153.5|34133.5|34152.8|34132.8|0
1737722230000|2025-01-24 12:37:10|34160.3|34120.3|34151|34131|34160.3|34131|34151|34120.3|0
1737722250000|2025-01-24 12:37:30|34152.8|34132.8|34153.5|34133.5|34153.5|34133.5|34152.8|34132.8|0
1737722260000|2025-01-24 12:37:40|34156|34136|34158.5|34138.5|34158.5|34138.5|34156|34136|0
1737722280000|2025-01-24 12:38:00|||||||||2
1737722330000|2025-01-24 12:38:50|34165.7|34125.7|34157.8|34117.8|34165.7|34125.7|34157.8|34117.8|3
1737722340000|2025-01-24 12:39:00|34156|34116|34156|34116|34156|34116|34156|34116|0
1737722350000|2025-01-24 12:39:10|34160.3|34120.3|34160.3|34120.3|34160.3|34120.3|34160.3|34120.3|0
1737722360000|2025-01-24 12:39:20|34157.8|34117.8|34165.3|34105.3|34165.3|34120.3|34157.8|34105.3|1
1737722370000|2025-01-24 12:39:30|34150.3|34110.3|34147.8|34107.8|34150.3|34110.3|34147.8|34107.8|0
1737722380000|2025-01-24 12:39:40|34143.5|34103.5|34143.5|34103.5|34143.5|34103.5|34143.5|34103.5|0
1737722390000|2025-01-24 12:39:50|34136|34116|34141|34121|34141|34121|34136|34116|1
1737722420000|2025-01-24 12:40:20|34150.3|34110.3|34150.3|34110.3|34150.3|34110.3|34150.3|34110.3|1
1737722430000|2025-01-24 12:40:30|||||||||1
1737722440000|2025-01-24 12:40:40|34148.5|34108.5|34147.8|34107.8|34150.3|34110.3|34147.8|34107.8|0
1737722460000|2025-01-24 12:41:00|34145.3|34105.3|34144.6|34104.6|34153.9|34117.8|34137.8|34093.9|2
1737722480000|2025-01-24 12:41:20|34142.8|34102.8|34146|34106|34146|34106|34142.8|34102.8|0
1737722490000|2025-01-24 12:41:30|34146.7|34106.7|34139.2|34119.2|34146.7|34119.2|34139.2|34106.7|0
1737722500000|2025-01-24 12:41:40|34139.9|34119.9|34156|34136|34165.3|34136|34139.9|34118.5|7
1737722510000|2025-01-24 12:41:50|34166.7|34126.7|34166.7|34126.7|34166.7|34126.7|34166.7|34126.7|0
1737722520000|2025-01-24 12:42:00|34166|34126|34135.3|34095.3|34166|34127.8|34135.3|34095.3|5
1737722530000|2025-01-24 12:42:10|34133.5|34093.5|34112.4|34092.4|34133.5|34101|34112.4|34085.3|11
1737722540000|2025-01-24 12:42:20|34112.8|34092.8|34121.7|34081.7|34121.7|34092.8|34111|34081.7|0
1737722550000|2025-01-24 12:42:30|34123.5|34083.5|34131.4|34111.4|34131.4|34111.4|34121|34083.5|0
1737722560000|2025-01-24 12:42:40|34142.1|34102.1|34143.5|34103.5|34143.5|34103.5|34141.4|34101.4|0
1737722570000|2025-01-24 12:42:50|34138.5|34098.5|34139.2|34099.2|34139.2|34099.2|34138.5|34098.5|0
1737722580000|2025-01-24 12:43:00|34141|34101|34141|34101|34141|34101|34141|34101|0
1737722600000|2025-01-24 12:43:20|34136|34096|34136|34096|34136|34096|34136|34096|0
1737722610000|2025-01-24 12:43:30|34140.3|34100.3|34135.3|34095.3|34140.3|34100.3|34135.3|34095.3|0
1737722620000|2025-01-24 12:43:40|34133.5|34093.5|34129.2|34089.2|34133.5|34093.5|34129.2|34089.2|3
1737722630000|2025-01-24 12:43:50|34127.4|34087.4|34141.7|34081.7|34141.7|34091|34127.4|34078.5|3
1737722640000|2025-01-24 12:44:00|34131|34091|34136.7|34096.7|34136.7|34096.7|34131|34091|1
1737722650000|2025-01-24 12:44:10|34141.7|34101.7|34141.7|34101.7|34141.7|34101.7|34141.7|34101.7|0
1737722660000|2025-01-24 12:44:20|34131|34111|34141.7|34101.7|34141.7|34111|34131|34098.5|0
1737722670000|2025-01-24 12:44:30|34141|34101|34141|34101|34141|34101|34141|34101|0
1737722680000|2025-01-24 12:44:40|34153.5|34093.5|34146|34106|34153.5|34106|34146|34093.5|0
1737722700000|2025-01-24 12:45:00|34139.2|34119.2|34149.2|34129.2|34149.2|34129.2|34139.2|34119.2|1
1737722710000|2025-01-24 12:45:10|34146.7|34126.7|34146.7|34126.7|34146.7|34126.7|34146.7|34126.7|2
1737722720000|2025-01-24 12:45:20|34146|34126|34145.3|34125.3|34146|34126|34145.3|34125.3|0
1737722730000|2025-01-24 12:45:30|34143.5|34123.5|34159.2|34139.2|34161|34139.2|34141.7|34121|7
1737722740000|2025-01-24 12:45:40|34161|34141|34166.7|34146.7|34166.7|34146.7|34161|34141|3
1737722750000|2025-01-24 12:45:50|34169.2|34149.2|34176.7|34156.7|34176.7|34156.7|34169.2|34149.2|18
1737722760000|2025-01-24 12:46:00|34184.2|34164.2|34201|34161|34201|34176|34184.2|34161|7
1737722770000|2025-01-24 12:46:10|34208.5|34148.5|34193.9|34153.9|34208.5|34153.9|34193.9|34146|4
1737722780000|2025-01-24 12:46:20|34187.8|34147.8|34193.5|34133.5|34193.5|34147.8|34186|34133.5|0
1737722790000|2025-01-24 12:46:30|34184.2|34144.2|34175.6|34155.6|34184.9|34155.6|34175.6|34144.2|5
1737722800000|2025-01-24 12:46:40|34184.9|34144.9|34186.7|34146.7|34186.7|34146.7|34184.9|34144.9|0
1737722810000|2025-01-24 12:46:50|34174.2|34154.2|34184.2|34144.2|34193.5|34154.2|34174.2|34133.5|1
1737722820000|2025-01-24 12:47:00|34181.7|34141.7|34193.5|34133.5|34193.5|34141.7|34181.7|34133.5|0
1737722850000|2025-01-24 12:47:30|34195.3|34135.3|34195.3|34135.3|34195.3|34135.3|34195.3|34135.3|0
1737722860000|2025-01-24 12:47:40|34195.2|34135.2|34197.7|34137.7|34197.7|34137.7|34195.2|34135.2|1
1737722870000|2025-01-24 12:47:50|34190.9|34150.9|34190.9|34150.9|34190.9|34150.9|34190.9|34150.9|0
1737722880000|2025-01-24 12:48:00|34193.4|34153.4|34193.4|34153.4|34193.4|34153.4|34193.4|34153.4|0
1737722890000|2025-01-24 12:48:10|34195.9|34155.9|34198.4|34158.4|34198.4|34158.4|34195.9|34155.9|0
1737722900000|2025-01-24 12:48:20|||||||||1
1737722910000|2025-01-24 12:48:30|34199.1|34159.1|34199.1|34159.1|34199.1|34159.1|34199.1|34159.1|0
1737722960000|2025-01-24 12:49:20|34194.1|34154.1|34199.8|34139.8|34199.8|34154.1|34194.1|34139.8|1
1737722970000|2025-01-24 12:49:30|34198|34138|34185.9|34145.9|34198|34145.9|34185.9|34138|0
1737722980000|2025-01-24 12:49:40|34186.6|34146.6|34186.6|34146.6|34186.6|34146.6|34186.6|34146.6|0
1737722990000|2025-01-24 12:49:50|34179.1|34159.1|34179.1|34159.1|34179.1|34159.1|34179.1|34159.1|1
1737723000000|2025-01-24 12:50:00|34178.4|34158.4|34178.4|34158.4|34178.4|34158.4|34178.4|34158.4|0
1737723020000|2025-01-24 12:50:20|34176.6|34156.6|34167|34147|34176.6|34156.6|34167|34147|3
1737723030000|2025-01-24 12:50:30|34166.3|34146.3|34166.3|34146.3|34166.3|34146.3|34166.3|34146.3|0
1737723040000|2025-01-24 12:50:40|34160.9|34140.9|34160.9|34140.9|34160.9|34140.9|34160.9|34140.9|0
1737723060000|2025-01-24 12:51:00|34158.8|34138.8|34159.5|34139.5|34159.5|34139.5|34158.8|34138.8|9
1737723070000|2025-01-24 12:51:10|34157.7|34137.7|34159.1|34139.1|34170.2|34139.1|34154.1|34124.8|2
1737723100000|2025-01-24 12:51:40|34169.8|34129.8|34169.8|34129.8|34169.8|34129.8|34169.8|34129.8|0
1737723110000|2025-01-24 12:51:50|34171.6|34131.6|34167.7|34127.7|34176.6|34131.6|34167.7|34115.9|0
1737723120000|2025-01-24 12:52:00|34164.5|34124.5|34165.9|34125.9|34165.9|34125.9|34162.7|34122.7|2
1737723130000|2025-01-24 12:52:10|34161.6|34141.6|34161.6|34141.6|34161.6|34141.6|34161.6|34141.6|0
1737723140000|2025-01-24 12:52:20|34163.4|34143.4|34164.1|34144.1|34164.1|34144.1|34163.4|34143.4|3
1737723150000|2025-01-24 12:52:30|34172.7|34132.7|34174.1|34134.1|34183.4|34135.9|34172.7|34123.4|1
1737723160000|2025-01-24 12:52:40|34175.9|34135.9|34177.7|34137.7|34177.7|34137.7|34175.9|34135.9|20
1737723180000|2025-01-24 12:53:00|34175.9|34135.9|34173.4|34133.4|34175.9|34135.9|34173.4|34133.4|10
1737723190000|2025-01-24 12:53:10|34170.9|34130.9|34168.4|34128.4|34170.9|34130.9|34168.4|34128.4|0
1737723210000|2025-01-24 12:53:30|34160.9|34140.9|34171.6|34111.6|34171.6|34140.9|34160.9|34111.6|13
1737723220000|2025-01-24 12:53:40|34173.4|34113.4|34164.1|34124.1|34173.4|34124.1|34164.1|34113.4|0
1737723240000|2025-01-24 12:54:00|34166.6|34126.6|34166.6|34126.6|34166.6|34126.6|34166.6|34126.6|0
1737723250000|2025-01-24 12:54:10|34159.1|34139.1|34183.4|34143.4|34183.4|34143.4|34159.1|34138.4|2
1737723260000|2025-01-24 12:54:20|34175.9|34155.9|34175.9|34155.9|34175.9|34155.9|34175.9|34155.9|0
1737723280000|2025-01-24 12:54:40|34193.4|34153.4|34185.9|34165.9|34193.4|34165.9|34185.9|34153.4|1
1737723290000|2025-01-24 12:54:50|||||||||2
1737723310000|2025-01-24 12:55:10|34182.3|34162.3|34188.4|34148.4|34188.4|34162.3|34180.5|34148.4|0
1737723320000|2025-01-24 12:55:20|34185.9|34145.9|34183.4|34143.4|34185.9|34145.9|34183.4|34143.4|1
1737723330000|2025-01-24 12:55:30|34182.7|34142.7|34182.7|34142.7|34182.7|34142.7|34182.7|34142.7|1
1737723340000|2025-01-24 12:55:40|34180.9|34140.9|34179.1|34139.1|34180.9|34140.9|34179.1|34139.1|0
1737723360000|2025-01-24 12:56:00|34180.9|34140.9|34180.9|34140.9|34180.9|34140.9|34180.9|34140.9|0
1737723370000|2025-01-24 12:56:10|34183.4|34143.4|34183.4|34143.4|34183.4|34143.4|34183.4|34143.4|0
1737723390000|2025-01-24 12:56:30|34174.1|34154.1|34174.1|34154.1|34174.1|34154.1|34174.1|34154.1|1
1737723400000|2025-01-24 12:56:40|34177.7|34157.7|34206.6|34146.6|34208.4|34157.7|34177.7|34146.6|1
1737723410000|2025-01-24 12:56:50|34195.9|34155.9|34195.9|34155.9|34195.9|34155.9|34195.9|34155.9|0
1737723420000|2025-01-24 12:57:00|34194.1|34154.1|34194.1|34154.1|34194.1|34154.1|34194.1|34154.1|0
1737723430000|2025-01-24 12:57:10|34190.9|34150.9|34190.9|34150.9|34190.9|34150.9|34190.9|34150.9|2
1737723440000|2025-01-24 12:57:20|34188.4|34148.4|34188.4|34148.4|34188.4|34148.4|34188.4|34148.4|0
1737723450000|2025-01-24 12:57:30|34180.9|34160.9|34180.9|34160.9|34180.9|34160.9|34180.9|34160.9|1
1737723460000|2025-01-24 12:57:40|34187|34167|34199.1|34159.1|34199.1|34167|34187|34158.4|0
1737723470000|2025-01-24 12:57:50|34201.6|34161.6|34196.6|34156.6|34201.6|34170.9|34190.9|34156.6|2
1737723480000|2025-01-24 12:58:00|34185.9|34165.9|34197.3|34157.3|34198.4|34165.9|34185.9|34156.6|1
1737723490000|2025-01-24 12:58:10|34199.1|34159.1|34194.1|34154.1|34199.1|34159.1|34194.1|34154.1|1
1737723500000|2025-01-24 12:58:20|34189.1|34169.1|34189.1|34149.1|34196.6|34169.1|34189.1|34136.6|4
1737723510000|2025-01-24 12:58:30|34188.4|34148.4|34186.6|34146.6|34188.4|34148.4|34186.6|34146.6|8
1737723520000|2025-01-24 12:58:40|||||||||1
1737723530000|2025-01-24 12:58:50|34175.9|34155.9|34171.6|34151.6|34175.9|34155.9|34171.6|34151.6|1
1737723540000|2025-01-24 12:59:00|34174.1|34154.1|34186.2|34146.2|34186.2|34154.1|34174.1|34146.2|5
1737723550000|2025-01-24 12:59:10|34191.6|34151.6|34200.5|34180.5|34200.5|34180.5|34189.4|34151.6|1
1737723560000|2025-01-24 12:59:20|34204.8|34164.8|34188|34168|34204.8|34172.3|34188|34164.8|1
1737723570000|2025-01-24 12:59:30|34196.6|34156.6|34196.6|34156.6|34196.6|34156.6|34196.6|34156.6|1
1737723580000|2025-01-24 12:59:40|34192.3|34152.3|34234.1|34174.1|34245.5|34185.5|34180.5|34149.8|15
1737723590000|2025-01-24 12:59:50|34234.8|34174.8|34231.2|34171.2|34234.8|34174.8|34231.2|34171.2|11
1737723600000|2025-01-24 13:00:00|34227.3|34167.3|34202.3|34162.3|34227.3|34170.9|34202.3|34151.6|11
1737723610000|2025-01-24 13:00:10|34209.8|34149.8|34134.1|34094.1|34209.8|34159.1|34132.3|34092.3|31
1737723620000|2025-01-24 13:00:20|34133.4|34093.4|34125.5|34105.5|34134.8|34105.5|34125.5|34093.4|5
1737723630000|2025-01-24 13:00:30|34126.2|34106.2|34126.2|34106.2|34126.2|34106.2|34126.2|34106.2|0
1737723640000|2025-01-24 13:00:40|34124.8|34104.8|34119.1|34099.1|34124.8|34104.8|34119.1|34099.1|5
1737723650000|2025-01-24 13:00:50|34119.8|34099.8|34119.1|34099.1|34129.8|34099.8|34117.3|34087.3|1
1737723660000|2025-01-24 13:01:00|34117.3|34097.3|34104.5|34064.5|34122.7|34097.3|34104.5|34062.7|7
1737723670000|2025-01-24 13:01:10|34105.2|34065.2|34109.8|34089.8|34109.8|34089.8|34092.3|34059.8|7
1737723680000|2025-01-24 13:01:20|34123|34083|34129.8|34089.8|34129.8|34089.8|34123|34083|0
1737723690000|2025-01-24 13:01:30|34120.5|34100.5|34120.5|34100.5|34120.5|34100.5|34120.5|34100.5|1
1737723700000|2025-01-24 13:01:40|34123.7|34103.7|34128|34108|34128|34108|34123.7|34103.7|0
1737723710000|2025-01-24 13:01:50|34125.5|34105.5|34125.5|34105.5|34125.5|34105.5|34125.5|34105.5|0
1737723720000|2025-01-24 13:02:00|34123.7|34103.7|34110.5|34090.5|34123.7|34103.7|34110.5|34090.5|2
1737723730000|2025-01-24 13:02:10|34123|34083|34124.8|34084.8|34124.8|34084.8|34120.5|34080.5|0
1737723740000|2025-01-24 13:02:20|34112.3|34092.3|34112.3|34092.3|34112.3|34092.3|34112.3|34092.3|0
1737723750000|2025-01-24 13:02:30|34124.8|34084.8|34124.8|34084.8|34124.8|34084.8|34124.8|34084.8|1
1737723760000|2025-01-24 13:02:40|34115.5|34095.5|34127.3|34107.3|34135.1|34107.3|34115.5|34095.1|1
1737723770000|2025-01-24 13:02:50|34123.7|34103.7|34119.1|34099.1|34123.7|34103.7|34119.1|34099.1|6
1737723780000|2025-01-24 13:03:00|34124.8|34084.8|34128|34088|34128|34088|34124.8|34084.8|1
1737723790000|2025-01-24 13:03:10|34129.8|34089.8|34128.7|34108.7|34144.8|34108.7|34128.7|34084.8|5
1737723800000|2025-01-24 13:03:20|34123.7|34103.7|34122.3|34102.3|34133|34104.4|34122.3|34089.8|2
1737723810000|2025-01-24 13:03:30|34133|34093|34133|34093|34133|34093|34133|34093|1
1737723820000|2025-01-24 13:03:40|34130.5|34110.5|34143|34123|34143|34123|34130.5|34110.5|10
1737723830000|2025-01-24 13:03:50|34145.5|34125.5|34145.5|34125.5|34145.5|34125.5|34145.5|34125.5|0
1737723840000|2025-01-24 13:04:00|34150.5|34130.5|34169.4|34129.4|34169.4|34138|34150.5|34129.4|3
1737723850000|2025-01-24 13:04:10|34161.9|34141.9|34172.3|34152.3|34172.3|34152.3|34161.9|34141.9|1
1737723860000|2025-01-24 13:04:20|34177.3|34157.3|34177.3|34157.3|34177.3|34157.3|34177.3|34157.3|0
1737723870000|2025-01-24 13:04:30|34185.2|34165.2|34207.3|34167.3|34207.3|34169.1|34185.2|34161.6|2
1737723880000|2025-01-24 13:04:40|34206.6|34166.6|34204.8|34164.8|34207.3|34177.3|34195.5|34164.8|4
1737723890000|2025-01-24 13:04:50|34195.5|34175.5|34204.8|34164.8|34204.8|34175.5|34195.5|34164.8|0
1737723900000|2025-01-24 13:05:00|34199.1|34179.1|34215.5|34195.5|34215.5|34195.5|34199.1|34179.1|3
1737723920000|2025-01-24 13:05:20|34214.8|34194.8|34217.3|34197.3|34217.3|34197.3|34214.8|34194.8|0
1737723930000|2025-01-24 13:05:30|34218|34198|34237.3|34217.3|34244.8|34217.3|34218|34192.6|2
1737723940000|2025-01-24 13:05:40|34234.8|34214.8|34227.3|34207.3|34234.8|34214.8|34227.3|34207.3|5
1737723950000|2025-01-24 13:05:50|34229.1|34209.1|34278|34258|34278|34258|34229.1|34200.5|21
1737723960000|2025-01-24 13:06:00|34277.3|34257.3|34267.3|34247.3|34280.2|34257.3|34267.3|34236.6|4
1737723970000|2025-01-24 13:06:10|34266.6|34246.6|34267.3|34247.3|34267.3|34247.3|34264.8|34244.8|1
1737723990000|2025-01-24 13:06:30|34266.6|34246.6|34267.3|34247.3|34267.3|34247.3|34266.6|34246.6|1
1737724000000|2025-01-24 13:06:40|34266.6|34246.6|34276.9|34256.9|34276.9|34256.9|34266.6|34246.6|2
1737724010000|2025-01-24 13:06:50|34277.6|34257.6|34277.6|34257.6|34277.6|34257.6|34276.9|34256.9|1
1737724020000|2025-01-24 13:07:00|34276.9|34256.9|34264.8|34244.8|34278.7|34258.7|34264.8|34244.8|3
1737724030000|2025-01-24 13:07:10|34266.6|34246.6|34272.3|34252.3|34278|34252.3|34264.8|34238|2
1737724040000|2025-01-24 13:07:20|34283|34243|34267.3|34247.3|34283|34257.3|34267.3|34243|2
1737724050000|2025-01-24 13:07:30|34269.8|34249.8|34269.8|34249.8|34269.8|34249.8|34269.8|34249.8|5
1737724060000|2025-01-24 13:07:40|34270.5|34250.5|34268|34248|34270.5|34250.5|34268|34248|3
1737724070000|2025-01-24 13:07:50|34265.9|34245.9|34252.3|34232.3|34265.9|34245.9|34252.3|34232.3|0
1737724080000|2025-01-24 13:08:00|34253|34233|34253|34233|34253|34233|34253|34233|0
1737724090000|2025-01-24 13:08:10|||||||||1
1737724100000|2025-01-24 13:08:20|34252.3|34232.3|34246.6|34226.6|34252.3|34232.3|34246.6|34226.6|2
1737724110000|2025-01-24 13:08:30|34244.8|34224.8|34240.5|34220.5|34249.8|34224.8|34240.5|34209.8|1
1737724130000|2025-01-24 13:08:50|34241.2|34221.2|34239.8|34219.8|34243|34223|34239.8|34219.8|3
1737724140000|2025-01-24 13:09:00|34238|34218|34243|34223|34243|34223|34238|34218|0
1737724150000|2025-01-24 13:09:10|34244.8|34224.8|34254.8|34234.8|34264.8|34235.5|34244.8|34216.2|7
1737724170000|2025-01-24 13:09:30|34255.5|34235.5|34249.8|34229.8|34255.5|34235.5|34249.8|34229.8|2
1737724180000|2025-01-24 13:09:40|34248|34228|34210.6|34170.6|34248|34228|34210.6|34164.1|16
1737724190000|2025-01-24 13:09:50|34189.1|34169.1|34188.4|34168.4|34189.1|34169.1|34188.4|34168.4|0
1737724200000|2025-01-24 13:10:00|34189.1|34169.1|34199.1|34179.1|34199.1|34179.1|34189.1|34169.1|1
1737724220000|2025-01-24 13:10:20|34196.6|34176.6|34197.3|34177.3|34197.3|34177.3|34196.6|34176.6|0
1737724230000|2025-01-24 13:10:30|34211.6|34171.6|34216.6|34176.6|34216.6|34176.6|34211.6|34171.6|3
1737724260000|2025-01-24 13:11:00|34205.9|34185.9|34200.9|34160.9|34211.6|34185.9|34194.1|34160.9|1
1737724270000|2025-01-24 13:11:10|34199.1|34159.1|34196.6|34156.6|34199.8|34170.9|34190.9|34156.6|0
1737724290000|2025-01-24 13:11:30|34201.6|34161.6|34200.2|34160.2|34201.6|34170.9|34190.9|34160.2|0
1737724300000|2025-01-24 13:11:40|34198.4|34158.4|34198.4|34158.4|34198.4|34158.4|34198.4|34158.4|0
1737724320000|2025-01-24 13:12:00|34187.7|34167.7|34187.7|34167.7|34187.7|34167.7|34187.7|34167.7|0
1737724330000|2025-01-24 13:12:10|34198.4|34158.4|34198.4|34158.4|34198.4|34158.4|34198.4|34158.4|0
1737724340000|2025-01-24 13:12:20|34190.9|34170.9|34218.4|34178.4|34218.4|34178.4|34190.9|34170.9|2
1737724350000|2025-01-24 13:12:30|34219.1|34179.1|34219.1|34179.1|34219.1|34179.1|34219.1|34179.1|1
1737724370000|2025-01-24 13:12:50|34221.6|34181.6|34231.6|34191.6|34236.6|34191.6|34221.6|34176.6|8
1737724380000|2025-01-24 13:13:00|34233.4|34193.4|34260.9|34220.9|34260.9|34220.9|34233.4|34193.4|0
1737724390000|2025-01-24 13:13:10|34259.1|34219.1|34259.1|34219.1|34259.1|34219.1|34259.1|34219.1|0
1737724400000|2025-01-24 13:13:20|34258.4|34218.4|34258.4|34218.4|34258.4|34218.4|34258.4|34218.4|0
1737724410000|2025-01-24 13:13:30|||||||||1
1737724430000|2025-01-24 13:13:50|34250.9|34230.9|34255.9|34235.9|34255.9|34235.9|34250.9|34230.9|2
1737724440000|2025-01-24 13:14:00|34264.1|34244.1|34274.8|34234.8|34274.8|34244.1|34264.1|34234.8|2
1737724450000|2025-01-24 13:14:10|34276.6|34236.6|34259.1|34239.1|34276.6|34245.9|34259.1|34236.6|5
1737724460000|2025-01-24 13:14:20|34258.4|34238.4|34256.6|34236.6|34258.4|34238.4|34256.6|34236.6|0
1737724470000|2025-01-24 13:14:30|34259.1|34239.1|34253.4|34233.4|34259.1|34239.1|34253.4|34233.4|5
1737724480000|2025-01-24 13:14:40|34248.4|34228.4|34246.6|34206.6|34248.4|34228.4|34239.1|34201.6|0
1737724490000|2025-01-24 13:14:50|34234.1|34214.1|34227.7|34187.7|34234.1|34214.1|34227.7|34187.7|3
1737724500000|2025-01-24 13:15:00|34220.9|34200.9|34228.4|34208.4|34228.4|34208.4|34220.9|34200.9|0
1737724510000|2025-01-24 13:15:10|34225.9|34205.9|34260.9|34220.9|34262.7|34222.7|34225.9|34205.1|3
1737724520000|2025-01-24 13:15:20|34253.4|34213.4|34232.7|34212.7|34253.4|34222|34232.7|34212.7|1
1737724530000|2025-01-24 13:15:30|34233.4|34193.4|34216.3|34196.3|34233.4|34197.7|34216.3|34193.4|1
1737724540000|2025-01-24 13:15:40|34210.2|34190.2|34208.4|34168.4|34213.4|34190.2|34208.4|34168.4|0
1737724550000|2025-01-24 13:15:50|34194.5|34174.5|34194.5|34174.5|34194.5|34174.5|34194.5|34174.5|2
1737724560000|2025-01-24 13:16:00|34203.4|34163.4|34203.4|34163.4|34203.4|34163.4|34203.4|34163.4|1
1737724570000|2025-01-24 13:16:10|34207.7|34167.7|34225.9|34205.9|34235.2|34205.9|34204.1|34165.2|1
1737724580000|2025-01-24 13:16:20|34227.7|34207.7|34283.4|34243.4|34285.2|34243.4|34227.7|34205.2|1
1737724590000|2025-01-24 13:16:30|34280.9|34240.9|34280.9|34240.9|34280.9|34240.9|34280.9|34240.9|9
1737724600000|2025-01-24 13:16:40|34276.6|34236.6|34260.9|34240.9|34276.6|34243.4|34260.9|34236.6|0
1737724610000|2025-01-24 13:16:50|34254.1|34234.1|34263.4|34203.4|34268.8|34234.1|34254.1|34203.4|1
1737724620000|2025-01-24 13:17:00|34261.6|34201.6|34261.6|34201.6|34261.6|34201.6|34261.6|34201.6|0
1737724630000|2025-01-24 13:17:10|34258|34198|34258|34198|34258|34198|34258|34198|1
1737724640000|2025-01-24 13:17:20|34255.5|34195.5|34255.5|34195.5|34255.5|34195.5|34255.5|34195.5|0
1737724650000|2025-01-24 13:17:30|34258|34198|34258|34198|34258|34198|34258|34198|0
1737724670000|2025-01-24 13:17:50|||||||||3
1737724680000|2025-01-24 13:18:00|34255.5|34195.5|34255.5|34195.5|34255.5|34195.5|34255.5|34195.5|0
1737724690000|2025-01-24 13:18:10|34241.6|34201.6|34235.9|34195.9|34241.6|34201.6|34235.9|34195.9|0
1737724730000|2025-01-24 13:18:50|34238.4|34198.4|34238.4|34198.4|34238.4|34198.4|34238.4|34198.4|0
1737724740000|2025-01-24 13:19:00|34237|34197|34221.6|34181.6|34237|34202.7|34213|34181.6|2
1737724750000|2025-01-24 13:19:10|34219.1|34179.1|34216.6|34176.6|34219.1|34179.1|34216.6|34176.6|0
1737724760000|2025-01-24 13:19:20|34218.4|34178.4|34223.4|34183.4|34223.4|34183.4|34218.4|34178.4|1
1737724770000|2025-01-24 13:19:30|34234.1|34194.1|34234.1|34194.1|34234.1|34194.1|34234.1|34194.1|0
1737724780000|2025-01-24 13:19:40|34236.2|34196.2|34241.6|34201.6|34241.6|34201.6|34236.2|34196.2|0
1737724790000|2025-01-24 13:19:50|34230.9|34210.9|34228.4|34208.4|34230.9|34210.9|34228.4|34208.4|0
1737724800000|2025-01-24 13:20:00|34253.6|34193.6|34251.1|34211.1|34254.3|34211.1|34251.1|34193.6|3
1737724810000|2025-01-24 13:20:10|34243.6|34223.6|34243.6|34223.6|34243.6|34223.6|34243.6|34223.6|0
1737724820000|2025-01-24 13:20:20|34246.1|34226.1|34242.7|34222.7|34278.4|34238.4|34242.7|34213.4|5
1737724830000|2025-01-24 13:20:30|34240.9|34220.9|34244.1|34224.1|34244.1|34224.1|34240.9|34220.9|0
1737724850000|2025-01-24 13:20:50|34244|34224|34247.2|34227.2|34247.2|34227.2|34244|34224|10
1737724860000|2025-01-24 13:21:00|34249|34229|34250.9|34230.9|34251.5|34231.5|34249|34229|0
1737724870000|2025-01-24 13:21:10|34251.5|34231.5|34251.5|34231.5|34251.5|34231.5|34249|34229|2
1737724880000|2025-01-24 13:21:20|||||||||2
1737724890000|2025-01-24 13:21:30|34253.3|34233.3|34255.8|34235.8|34255.8|34235.8|34253.3|34233.3|2
1737724900000|2025-01-24 13:21:40|34258.3|34238.3|34255.8|34235.8|34258.3|34238.3|34255.8|34235.8|0
1737724920000|2025-01-24 13:22:00|34253.3|34233.3|34251.5|34211.5|34255.1|34233.3|34240.8|34211.5|5
1737724930000|2025-01-24 13:22:10|34253.3|34213.3|34253.3|34213.3|34253.3|34213.3|34253.3|34213.3|0
1737724940000|2025-01-24 13:22:20|34251.5|34211.5|34253.3|34213.3|34253.3|34213.3|34251.5|34211.5|0
1737724950000|2025-01-24 13:22:30|34254|34214|34249.7|34209.7|34254|34214|34249.7|34209.7|0
1737724980000|2025-01-24 13:23:00|34244|34224|34241.5|34221.5|34244|34224|34241.5|34221.5|0
1737724990000|2025-01-24 13:23:10|34244|34224|34244|34224|34244|34224|34244|34224|0
1737725010000|2025-01-24 13:23:30|34243.3|34223.3|34243.3|34223.3|34243.3|34223.3|34243.3|34223.3|0
1737725020000|2025-01-24 13:23:40|34241.5|34221.5|34241.5|34221.5|34241.5|34221.5|34241.5|34221.5|0
1737725040000|2025-01-24 13:24:00|34248.3|34228.3|34248.3|34228.3|34248.3|34228.3|34248.3|34228.3|3
1737725050000|2025-01-24 13:24:10|34246.5|34226.5|34244|34224|34246.5|34226.5|34244|34224|9
1737725060000|2025-01-24 13:24:20|34241.5|34221.5|34246.5|34206.5|34246.5|34221.5|34241.5|34206.5|0
1737725070000|2025-01-24 13:24:30|34235.8|34215.8|34238.3|34218.3|34238.3|34218.3|34235.8|34215.8|0
1737725100000|2025-01-24 13:25:00|34240.8|34220.8|34238.3|34218.3|34240.8|34220.8|34238.3|34218.3|0
1737725110000|2025-01-24 13:25:10|34239|34219|34239|34219|34239|34219|34239|34219|1
1737725130000|2025-01-24 13:25:30|34239.7|34219.7|34239.7|34219.7|34241.5|34221.5|34239|34219|0
1737725160000|2025-01-24 13:26:00|34241.5|34221.5|34241.5|34221.5|34241.5|34221.5|34241.5|34221.5|0
1737725190000|2025-01-24 13:26:30|34240.8|34220.8|34243.3|34223.3|34243.3|34223.3|34240.8|34220.8|4
1737725200000|2025-01-24 13:26:40|34239|34219|34239|34219|34239|34219|34239|34219|0
1737725220000|2025-01-24 13:27:00|34239.7|34219.7|34237.6|34217.6|34240.8|34220.8|34237.6|34217.6|0
1737725230000|2025-01-24 13:27:10|34235.8|34215.8|34235.8|34215.8|34235.8|34215.8|34235.8|34215.8|0
1737725250000|2025-01-24 13:27:30|34236.5|34216.5|34236.5|34216.5|34236.5|34216.5|34236.5|34216.5|0
1737725260000|2025-01-24 13:27:40|34234|34214|34230.1|34210.1|34234|34214|34230.1|34210.1|0
1737725280000|2025-01-24 13:28:00|34220.8|34200.8|34223.3|34203.3|34228.3|34203.3|34219|34188.3|3
1737725290000|2025-01-24 13:28:10|34225.1|34205.1|34227.6|34207.6|34227.6|34207.6|34225.1|34205.1|1
1737725300000|2025-01-24 13:28:20|34235.1|34195.1|34228.3|34188.3|34235.1|34195.1|34228.3|34188.3|0
1737725310000|2025-01-24 13:28:30|34216.9|34196.9|34216.9|34196.9|34216.9|34196.9|34216.9|34196.9|0
1737725320000|2025-01-24 13:28:40|34213.3|34193.3|34207.6|34187.6|34213.3|34193.3|34207.6|34187.6|0
1737725330000|2025-01-24 13:28:50|34208.3|34188.3|34204|34184|34208.3|34188.3|34204|34184|2
1737725340000|2025-01-24 13:29:00|||||||||1
1737725350000|2025-01-24 13:29:10|34209|34169|34206.5|34166.5|34209|34169|34206.5|34166.5|6
1737725360000|2025-01-24 13:29:20|34205.8|34165.8|34205.8|34165.8|34205.8|34165.8|34205.8|34165.8|1
1737725400000|2025-01-24 13:30:00|34203.3|34163.3|34211.5|34151.5|34217.2|34163.3|34200.8|34151.5|6
1737725410000|2025-01-24 13:30:10|34205.8|34165.8|34208.3|34168.3|34208.3|34168.3|34205.8|34165.8|1
1737725420000|2025-01-24 13:30:20|34200.8|34180.8|34211.5|34171.5|34211.5|34180.8|34200.8|34171.5|9
1737725430000|2025-01-24 13:30:30|34212.9|34172.9|34216.5|34176.5|34216.5|34176.5|34212.9|34172.9|2
1737725440000|2025-01-24 13:30:40|34214|34174|34170.8|34150.8|34214|34179.4|34170.8|34150.8|6
1737725450000|2025-01-24 13:30:50|34170.1|34150.1|34170.8|34130.8|34170.8|34150.1|34170.1|34130.8|4
1737725460000|2025-01-24 13:31:00|34178.3|34118.3|34165.1|34125.1|34178.3|34135.8|34155.8|34118.3|7
1737725470000|2025-01-24 13:31:10|34150.1|34130.1|34143.3|34123.3|34150.1|34130.1|34143.3|34123.3|2
1737725480000|2025-01-24 13:31:20|34142.6|34122.6|34142.6|34122.6|34142.6|34122.6|34142.6|34122.6|0
1737725490000|2025-01-24 13:31:30|34139.4|34119.4|34113.3|34093.3|34139.4|34119.4|34113.3|34093.3|7
1737725500000|2025-01-24 13:31:40|34104|34084|34104|34084|34104|34084|34104|34084|1
1737725510000|2025-01-24 13:31:50|34105.8|34085.8|34107.2|34087.2|34107.2|34087.2|34105.8|34085.8|1
1737725520000|2025-01-24 13:32:00|34125.1|34105.1|34172.9|34112.9|34172.9|34119.7|34125.1|34105.1|10
1737725530000|2025-01-24 13:32:10|34167.2|34127.2|34166.5|34126.5|34167.2|34127.2|34166.5|34126.5|0
1737725540000|2025-01-24 13:32:20|34171.5|34131.5|34173.3|34133.3|34173.3|34133.3|34171.5|34131.5|7
1737725550000|2025-01-24 13:32:30|34171.9|34131.9|34155.5|34135.5|34171.9|34136.9|34155.5|34131.9|3
1737725560000|2025-01-24 13:32:40|34156.2|34136.2|34155.5|34135.5|34156.2|34136.2|34155.5|34135.5|0
1737725570000|2025-01-24 13:32:50|34154.4|34134.4|34157.6|34137.6|34157.6|34137.6|34154.4|34134.4|0
1737725580000|2025-01-24 13:33:00|34159.4|34139.4|34171.5|34131.5|34171.5|34140.8|34159.4|34131.5|0
1737725600000|2025-01-24 13:33:20|34160.8|34140.8|34160.8|34140.8|34160.8|34140.8|34160.8|34140.8|0
1737725610000|2025-01-24 13:33:30|34162.2|34142.2|34179|34139|34179|34142.2|34162.2|34135.4|5
1737725620000|2025-01-24 13:33:40|34180.8|34140.8|34161.6|34141.6|34180.8|34141.6|34161.6|34132.3|1
1737725630000|2025-01-24 13:33:50|34163.3|34123.3|34153.3|34133.3|34163.3|34133.3|34152.6|34123.3|0
1737725640000|2025-01-24 13:34:00|34154|34134|34154|34134|34154|34134|34154|34134|1
1737725650000|2025-01-24 13:34:10|34155.8|34135.8|34155.8|34135.8|34155.8|34135.8|34155.8|34135.8|0
1737725660000|2025-01-24 13:34:20|34153.3|34133.3|34153.3|34133.3|34153.3|34133.3|34153.3|34133.3|0
1737725670000|2025-01-24 13:34:30|||||||||1
1737725680000|2025-01-24 13:34:40|34150.1|34130.1|34142.6|34122.6|34150.1|34130.1|34142.6|34122.6|5
1737725690000|2025-01-24 13:34:50|34133.3|34113.3|34133.3|34113.3|34133.3|34113.3|34133.3|34113.3|0
1737725700000|2025-01-24 13:35:00|34135.1|34115.1|34135.8|34115.8|34135.8|34115.8|34135.1|34115.1|5
1737725710000|2025-01-24 13:35:10|34134|34114|34134|34114|34134|34114|34134|34114|0
1737725720000|2025-01-24 13:35:20|34141.5|34101.5|34130.8|34110.8|34141.5|34110.8|34130.8|34101.5|1
1737725730000|2025-01-24 13:35:30|34126.5|34106.5|34126.5|34106.5|34126.5|34106.5|34126.5|34106.5|0
1737725750000|2025-01-24 13:35:50|34129|34109|34129|34109|34129|34109|34129|34109|0
1737725760000|2025-01-24 13:36:00|34130.8|34110.8|34126.2|34106.2|34136.9|34110.8|34126.2|34095.1|41
1737725770000|2025-01-24 13:36:10|34121.2|34101.2|34121.2|34101.2|34121.2|34101.2|34121.2|34101.2|31
1737725780000|2025-01-24 13:36:20|||||||||1
1737725790000|2025-01-24 13:36:30|34118.7|34098.7|34118.7|34098.7|34118.7|34098.7|34118.7|34098.7|0
1737725800000|2025-01-24 13:36:40|34119.4|34099.4|34119.4|34099.4|34119.4|34099.4|34119.4|34099.4|0
1737725820000|2025-01-24 13:37:00|34118.7|34098.7|34118.7|34098.7|34118.7|34098.7|34118.7|34098.7|0
1737725850000|2025-01-24 13:37:30|34116.9|34096.9|34116.9|34096.9|34116.9|34096.9|34116.9|34096.9|2
1737725860000|2025-01-24 13:37:40|34115.5|34075.5|34111.9|34071.9|34115.5|34075.5|34111.9|34071.9|11
1737725880000|2025-01-24 13:38:00|34110.1|34070.1|34092.6|34072.6|34110.1|34080.5|34092.6|34070.1|2
1737725890000|2025-01-24 13:38:10|34094.4|34074.4|34094.4|34074.4|34094.4|34074.4|34094.4|34074.4|1
1737725900000|2025-01-24 13:38:20|34093.7|34073.7|34086.9|34066.9|34093.7|34073.7|34086.9|34066.9|2
1737725910000|2025-01-24 13:38:30|34084.4|34064.4|34091.9|34071.9|34091.9|34071.9|34084.4|34064.4|1
1737725930000|2025-01-24 13:38:50|34094.4|34074.4|34098.7|34078.7|34098.7|34078.7|34094.4|34074.4|1
1737725940000|2025-01-24 13:39:00|34102.3|34082.3|34102.6|34082.6|34104.4|34084.4|34102.3|34082.3|2
1737725950000|2025-01-24 13:39:10|34096.6|34076.6|34105.1|34065.1|34105.1|34076.6|34089.4|34065.1|15
1737725970000|2025-01-24 13:39:30|34105.8|34065.8|34100.8|34080.8|34108.3|34080.8|34100.8|34065.8|0
1737725980000|2025-01-24 13:39:40|34100.1|34080.1|34100.1|34080.1|34100.8|34080.8|34100.1|34080.1|1
1737725990000|2025-01-24 13:39:50|34100.8|34080.8|34100.8|34080.8|34100.8|34080.8|34100.8|34080.8|0
1737726000000|2025-01-24 13:40:00|34100.1|34080.1|34097.6|34077.6|34110.1|34080.1|34097.6|34070.1|3
1737726020000|2025-01-24 13:40:20|34096.9|34076.9|34091.9|34071.9|34096.9|34076.9|34091.9|34071.9|8
1737726030000|2025-01-24 13:40:30|34092.6|34072.6|34092.6|34072.6|34092.6|34072.6|34092.6|34072.6|1
1737726040000|2025-01-24 13:40:40|34091.2|34071.2|34085.1|34065.1|34091.2|34071.2|34085.1|34065.1|2
1737726050000|2025-01-24 13:40:50|34080.1|34060.1|34077.6|34057.6|34080.1|34060.1|34077.6|34057.6|1
1737726070000|2025-01-24 13:41:10|34079.4|34059.4|34070.1|34050.1|34079.4|34059.4|34070.1|34050.1|0
1737726100000|2025-01-24 13:41:40|34067.6|34047.6|34069.4|34049.4|34069.4|34049.4|34065.1|34045.1|12
1737726110000|2025-01-24 13:41:50|34071.2|34051.2|34071.2|34051.2|34071.2|34051.2|34071.2|34051.2|2
1737726120000|2025-01-24 13:42:00|||||||||1
1737726130000|2025-01-24 13:42:10|34069.4|34049.4|34066.9|34046.9|34069.4|34049.4|34066.9|34046.9|13
1737726140000|2025-01-24 13:42:20|34071.9|34051.9|34074.4|34054.4|34074.4|34054.4|34070.1|34050.1|1
1737726160000|2025-01-24 13:42:40|34071.9|34051.9|34071.9|34051.9|34071.9|34051.9|34071.9|34051.9|9
1737726170000|2025-01-24 13:42:50|34069.4|34049.4|34080.1|34040.1|34080.1|34049.4|34069.4|34040.1|0
1737726180000|2025-01-24 13:43:00|34069.4|34049.4|34069.4|34049.4|34069.4|34049.4|34069.4|34049.4|0
1737726190000|2025-01-24 13:43:10|34067.6|34047.6|34067.6|34047.6|34067.6|34047.6|34067.6|34047.6|0
1737726200000|2025-01-24 13:43:20|34069.4|34049.4|34080.1|34040.1|34080.1|34049.4|34069.4|34040.1|1
1737726210000|2025-01-24 13:43:30|34081.9|34041.9|34081.9|34041.9|34081.9|34041.9|34081.9|34041.9|0
1737726220000|2025-01-24 13:43:40|34072.6|34052.6|34072.6|34052.6|34072.6|34052.6|34071.9|34051.9|0
1737726230000|2025-01-24 13:43:50|34075.1|34055.1|34072.6|34052.6|34075.1|34055.1|34072.6|34052.6|1
1737726240000|2025-01-24 13:44:00|34070.1|34050.1|34070.1|34050.1|34070.1|34050.1|34070.1|34050.1|0
1737726250000|2025-01-24 13:44:10|34072.6|34052.6|34072.6|34052.6|34072.6|34052.6|34072.6|34052.6|0
1737726260000|2025-01-24 13:44:20|34071.9|34051.9|34070.1|34050.1|34071.9|34051.9|34070.1|34050.1|0
1737726290000|2025-01-24 13:44:50|34066.5|34046.5|34067.6|34047.6|34067.6|34047.6|34063.7|34043.7|4
1737726300000|2025-01-24 13:45:00|34066.9|34046.9|34064.4|34044.4|34066.9|34046.9|34064.4|34044.4|1
1737726310000|2025-01-24 13:45:10|34063.7|34043.7|34080.1|34060.1|34080.1|34060.1|34063.7|34043.7|7
1737726320000|2025-01-24 13:45:20|34082.6|34062.6|34085.1|34065.1|34085.1|34065.1|34082.6|34062.6|2
1737726330000|2025-01-24 13:45:30|34086.9|34066.9|34085.1|34065.1|34086.9|34066.9|34084.4|34064.4|4
1737726340000|2025-01-24 13:45:40|34086.9|34066.9|34087.6|34067.6|34089.4|34069.4|34085.1|34065.1|7
1737726350000|2025-01-24 13:45:50|34090.1|34070.1|34092.6|34072.6|34092.6|34072.6|34089.4|34069.4|5
1737726360000|2025-01-24 13:46:00|34085.1|34065.1|34085.1|34065.1|34085.1|34065.1|34085.1|34065.1|4
1737726370000|2025-01-24 13:46:10|34083.3|34063.3|34077.6|34057.6|34088.3|34063.3|34077.6|34048.3|0
1737726380000|2025-01-24 13:46:20|34088.3|34068.3|34090.8|34070.8|34090.8|34070.8|34088.3|34068.3|4
1737726390000|2025-01-24 13:46:30|34087.6|34067.6|34085.1|34065.1|34087.6|34067.6|34085.1|34065.1|3
1737726400000|2025-01-24 13:46:40|34081.2|34061.2|34086.2|34046.2|34086.9|34061.2|34077.6|34046.2|0
1737726410000|2025-01-24 13:46:50|34086.9|34046.9|34073.7|34053.7|34086.9|34056.2|34073|34046.9|1
1737726420000|2025-01-24 13:47:00|34076.2|34056.2|34074.4|34054.4|34076.2|34056.2|34074.4|34054.4|3
1737726440000|2025-01-24 13:47:20|34081.9|34041.9|34076.9|34036.9|34081.9|34049.4|34069.4|34036.9|0
1737726450000|2025-01-24 13:47:30|34069.4|34049.4|34069.4|34049.4|34069.4|34049.4|34069.4|34049.4|0
1737726490000|2025-01-24 13:48:10|34070.1|34050.1|34071.9|34051.9|34071.9|34051.9|34070.1|34050.1|0
1737726510000|2025-01-24 13:48:30|34066.9|34046.9|34061.9|34041.9|34066.9|34046.9|34061.9|34041.9|6
1737726530000|2025-01-24 13:48:50|34059.4|34039.4|34059.4|34039.4|34059.4|34039.4|34059.4|34039.4|0
1737726540000|2025-01-24 13:49:00|34060.1|34040.1|34061.2|34041.2|34061.2|34041.2|34059.4|34039.4|0
1737726550000|2025-01-24 13:49:10|34059.4|34039.4|34061.9|34041.9|34064.4|34044.4|34059.4|34039.4|2
1737726560000|2025-01-24 13:49:20|34059.4|34039.4|34059.4|34039.4|34059.4|34039.4|34059.4|34039.4|1
1737726580000|2025-01-24 13:49:40|34060.1|34040.1|34056.9|34036.9|34060.1|34040.1|34056.9|34036.9|8
1737726590000|2025-01-24 13:49:50|34047.6|34027.6|34043.7|34023.7|34047.6|34027.6|34043.7|34023.7|7
1737726600000|2025-01-24 13:50:00|34044.4|34024.4|34041.9|34021.9|34044.4|34024.4|34041.9|34021.9|5
1737726610000|2025-01-24 13:50:10|34061.5|34021.5|34064.7|34024.7|34064.7|34034|34054|34021.5|5
1737726620000|2025-01-24 13:50:20|34062.6|34042.6|34064.4|34044.4|34064.4|34044.4|34062.6|34042.6|0
1737726640000|2025-01-24 13:50:40|34065.8|34045.8|34065.8|34045.8|34065.8|34045.8|34065.8|34045.8|0
1737726650000|2025-01-24 13:50:50|34069.4|34049.4|34080.1|34040.1|34080.1|34049.4|34069.4|34040.1|1
1737726660000|2025-01-24 13:51:00|34083.7|34043.7|34093.7|34033.7|34093.7|34051.6|34068|34033.7|1
1737726670000|2025-01-24 13:51:10|34084.4|34044.4|34084.4|34044.4|34084.4|34044.4|34084.4|34044.4|0
1737726680000|2025-01-24 13:51:20|34085.8|34045.8|34089.4|34049.4|34089.4|34049.4|34085.8|34045.8|0
1737726690000|2025-01-24 13:51:30|34088.7|34048.7|34088.7|34048.7|34088.7|34048.7|34088.7|34048.7|0
1737726700000|2025-01-24 13:51:40|34089.4|34049.4|34085.1|34065.1|34089.4|34065.1|34080.8|34049.4|3
1737726710000|2025-01-24 13:51:50|34089.4|34069.4|34144.4|34104.4|34144.7|34104.4|34089.4|34069.4|5
1737726720000|2025-01-24 13:52:00|34142.6|34102.6|34118.7|34098.7|34142.6|34109.4|34118.7|34098.7|0
1737726730000|2025-01-24 13:52:10|34114.4|34094.4|34097.3|34077.3|34114.4|34094.4|34097.3|34077.3|2
1737726760000|2025-01-24 13:52:40|34091.2|34071.2|34091.2|34071.2|34091.2|34071.2|34091.2|34071.2|0
1737726780000|2025-01-24 13:53:00|34100.5|34060.5|34084.8|34064.8|34100.5|34071.2|34084.8|34058.7|0
1737726790000|2025-01-24 13:53:10|34081.2|34061.2|34091.9|34051.9|34091.9|34061.2|34073.7|34051.9|2
1737726810000|2025-01-24 13:53:30|34093.7|34053.7|34114.4|34094.4|34114.4|34094.4|34081.2|34043.7|4
1737726820000|2025-01-24 13:53:40|34115.1|34095.1|34119.4|34099.4|34119.4|34099.4|34115.1|34095.1|2
1737726830000|2025-01-24 13:53:50|34132.8|34092.8|34124.4|34104.4|34149.4|34114.4|34124.4|34092.8|11
1737726840000|2025-01-24 13:54:00|34125.1|34105.1|34148.7|34108.7|34148.7|34108.7|34125.1|34105.1|2
1737726850000|2025-01-24 13:54:10|34136.9|34116.9|34136.9|34116.9|34136.9|34116.9|34136.2|34116.2|0
1737726860000|2025-01-24 13:54:20|34136.2|34116.2|34120.1|34100.1|34137.6|34116.2|34120.1|34096.9|2
1737726870000|2025-01-24 13:54:30|34115.8|34095.8|34115.8|34095.8|34115.8|34095.8|34115.8|34095.8|0
1737726890000|2025-01-24 13:54:50|34119.4|34099.4|34123|34103|34131.9|34103|34119.4|34091.9|5
1737726900000|2025-01-24 13:55:00|34121.2|34101.2|34123.7|34103.7|34123.7|34103.7|34121.2|34101.2|0
1737726910000|2025-01-24 13:55:10|34126.9|34106.9|34146.9|34106.9|34146.9|34106.9|34126.9|34106.9|3
1737726920000|2025-01-24 13:55:20|34149.4|34109.4|34150.1|34110.1|34150.1|34110.1|34149.4|34109.4|0
1737726940000|2025-01-24 13:55:40|34155|34115|34149.4|34129.4|34156.9|34129.4|34149.4|34115|0
1737726950000|2025-01-24 13:55:50|34148|34128|34147.5|34107.5|34148|34128|34144.4|34107.5|5
1737726980000|2025-01-24 13:56:20|34134.3|34114.3|34134.3|34114.3|34134.3|34114.3|34134.3|34114.3|0
1737726990000|2025-01-24 13:56:30|34133|34113|34133.7|34113.7|34133.7|34113.7|34133|34113|2
1737727000000|2025-01-24 13:56:40|34131.8|34111.8|34140.5|34120.5|34140.5|34120.5|34131.8|34111.8|4
1737727020000|2025-01-24 13:57:00|34142.3|34122.3|34150.7|34130.7|34158.2|34130.7|34142.3|34118.2|6
1737727030000|2025-01-24 13:57:10|34150|34130|34150|34110|34150|34130|34129.3|34109.3|18
1737727040000|2025-01-24 13:57:20|34139.3|34119.3|34139.3|34119.3|34139.3|34119.3|34139.3|34119.3|0
1737727050000|2025-01-24 13:57:30|34143.6|34103.6|34132.9|34112.9|34143.6|34112.9|34132.9|34103.6|3
1737727060000|2025-01-24 13:57:40|34131.1|34111.1|34131.1|34111.1|34131.1|34111.1|34131.1|34111.1|0
1737727070000|2025-01-24 13:57:50|34141.8|34101.8|34140|34100|34141.8|34101.8|34140|34100|0
1737727080000|2025-01-24 13:58:00|34127.5|34107.5|34111.8|34071.8|34127.5|34107.5|34101.1|34071.8|2
1737727090000|2025-01-24 13:58:10|34110|34070|34110|34070|34110|34070|34110|34070|2
1737727110000|2025-01-24 13:58:30|34109.3|34069.3|34110|34070|34110|34070|34109.3|34069.3|0
1737727120000|2025-01-24 13:58:40|34109.3|34069.3|34107.5|34067.5|34109.3|34069.3|34107.5|34067.5|0
1737727140000|2025-01-24 13:59:00|34108.2|34068.2|34106.1|34066.1|34119.3|34068.9|34106.1|34058.6|0
1737727150000|2025-01-24 13:59:10|34097.5|34077.5|34099.3|34079.3|34099.3|34079.3|34097.5|34077.5|0
1737727160000|2025-01-24 13:59:20|34107.9|34067.9|34092.9|34052.9|34107.9|34072.9|34092.9|34045.4|3
1737727170000|2025-01-24 13:59:30|34092.2|34052.2|34052.2|34032.2|34092.2|34057.9|34052.2|34032.2|8
1737727180000|2025-01-24 13:59:40|34046.8|34026.8|34045.7|34005.7|34050|34026.8|34044.3|34005.7|6
1737727200000|2025-01-24 14:00:00|34047.5|34007.5|34036.1|34016.1|34060|34029.3|34036.1|34007.5|9
1737727210000|2025-01-24 14:00:10|34034.3|34014.3|34036.8|34016.8|34036.8|34016.8|34034.3|34014.3|12
1737727220000|2025-01-24 14:00:20|34033.3|34013.3|34038.9|33998.9|34038.9|34013.3|34024.3|33998.9|5
1737727230000|2025-01-24 14:00:30|34042.5|34002.5|34042.5|34002.5|34042.5|34002.5|34042.5|34002.5|0
1737727250000|2025-01-24 14:00:50|||||||||1
1737727260000|2025-01-24 14:01:00|34041.8|34001.8|34041.8|34001.8|34041.8|34001.8|34041.8|34001.8|0
1737727280000|2025-01-24 14:01:20|34031.1|34011.1|34026.8|34006.8|34031.1|34011.1|34026.8|34006.8|3
1737727290000|2025-01-24 14:01:30|34024.3|34004.3|34024.3|34004.3|34024.3|34004.3|34024.3|34004.3|0
1737727300000|2025-01-24 14:01:40|34021.8|34001.8|34021.8|34001.8|34021.8|34001.8|34021.8|34001.8|3
1737727310000|2025-01-24 14:01:50|34016.8|33996.8|34016.8|33996.8|34016.8|33996.8|34016.8|33996.8|1
1737727320000|2025-01-24 14:02:00|34015|33995|34015|33995|34015|33995|34015|33995|1
1737727330000|2025-01-24 14:02:10|34014.3|33994.3|34009.3|33989.3|34015|33995|34009.3|33989.3|6
1737727340000|2025-01-24 14:02:20|34006.1|33986.1|34001.8|33981.8|34006.1|33986.1|34001.8|33981.8|2
1737727360000|2025-01-24 14:02:40|||||||||1
1737727370000|2025-01-24 14:02:50|34000|33980|34019.3|33979.3|34019.3|33980|34000|33979.3|2
1737727380000|2025-01-24 14:03:00|34016.8|33976.8|34009.3|33989.3|34016.8|33989.3|34009.3|33976.1|3
1737727400000|2025-01-24 14:03:20|34007.5|33987.5|34006.8|33986.8|34007.5|33987.5|34004.3|33984.3|15
1737727410000|2025-01-24 14:03:30|34010|33990|34015.4|33995.4|34015.4|33995.4|34010|33990|3
1737727420000|2025-01-24 14:03:40|34019.3|33999.3|34028.6|33988.6|34028.6|33999.3|34019.3|33988.6|0
1737727430000|2025-01-24 14:03:50|34016.1|33996.1|34013.6|33993.6|34016.1|33996.1|34013.6|33993.6|3
1737727440000|2025-01-24 14:04:00|34012.9|33992.9|34013.6|33993.6|34013.6|33993.6|34012.9|33992.9|0
1737727450000|2025-01-24 14:04:10|34012.9|33992.9|34011.1|33991.1|34012.9|33992.9|34011.1|33991.1|0
1737727460000|2025-01-24 14:04:20|34009.3|33989.3|34009.3|33989.3|34009.3|33989.3|34009.3|33989.3|0
1737727470000|2025-01-24 14:04:30|||||||||1
1737727480000|2025-01-24 14:04:40|34028.6|33988.6|34063.2|34003.2|34063.2|34019.3|34028.6|33988.6|12
1737727490000|2025-01-24 14:04:50|34041.1|34021.1|34041.1|34021.1|34041.1|34021.1|34041.1|34021.1|0
1737727500000|2025-01-24 14:05:00|34043.6|34023.6|34043.6|34023.6|34043.6|34023.6|34041.1|34021.1|5
1737727510000|2025-01-24 14:05:10|34052.2|34012.2|34052.2|34012.2|34052.2|34012.2|34052.2|34012.2|0
1737727520000|2025-01-24 14:05:20|34037.9|34017.9|34037.9|34017.9|34037.9|34017.9|34037.9|34017.9|0
1737727530000|2025-01-24 14:05:30|34036.1|34016.1|34036.1|34016.1|34036.1|34016.1|34036.1|34016.1|0
1737727540000|2025-01-24 14:05:40|34073.6|34033.6|34061.1|34041.1|34073.6|34042.9|34061.1|34033.6|35
1737727550000|2025-01-24 14:05:50|34059.3|34039.3|34073.6|34033.6|34074.3|34039.3|34059.3|34031.8|0
1737727560000|2025-01-24 14:06:00|34074.3|34034.3|34065.7|34045.7|34075|34045.7|34065.7|34034.3|8
1737727570000|2025-01-24 14:06:10|34067.5|34047.5|34081.8|34061.8|34087.5|34067.5|34067.5|34047.5|4
1737727580000|2025-01-24 14:06:20|34082.5|34062.5|34089.3|34069.3|34089.3|34069.3|34082.5|34062.5|1
1737727590000|2025-01-24 14:06:30|34096.1|34076.1|34115|34075|34115|34076.1|34096.1|34067.5|1
1737727600000|2025-01-24 14:06:40|34104.3|34084.3|34106.1|34086.1|34106.1|34086.1|34104.3|34084.3|1
1737727620000|2025-01-24 14:07:00|34118.6|34078.6|34104|34064|34118.6|34084.3|34104|34064|1
1737727630000|2025-01-24 14:07:10|34100.4|34060.4|34070.7|34050.7|34100.4|34060.4|34070.7|34050.7|0
1737727640000|2025-01-24 14:07:20|34069.3|34049.3|34067.5|34047.5|34080|34049.3|34067.5|34040|1
1737727660000|2025-01-24 14:07:40|34069.3|34049.3|34069.3|34049.3|34069.3|34049.3|34069.3|34049.3|1
1737727680000|2025-01-24 14:08:00|||||||||2
1737727690000|2025-01-24 14:08:10|34066.8|34046.8|34062.9|34042.9|34073.6|34046.8|34062.9|34033.6|4
1737727700000|2025-01-24 14:08:20|34070.8|34030.8|34070.8|34030.8|34070.8|34030.8|34070.8|34030.8|0
1737727710000|2025-01-24 14:08:30|34061.8|34021.8|34052.2|34012.2|34061.8|34031.1|34044.3|34012.2|0
1737727720000|2025-01-24 14:08:40|34048.6|34008.6|34050.7|34010.7|34050.7|34010.7|34048.6|34008.6|14
1737727730000|2025-01-24 14:08:50|34051.4|34011.4|34056.8|34016.8|34056.8|34016.8|34051.4|34011.4|0
1737727740000|2025-01-24 14:09:00|34059.3|34019.3|34051.8|34031.8|34060|34031.8|34051.1|34019.3|1
1737727750000|2025-01-24 14:09:10|34052.5|34032.5|34047.5|34027.5|34052.9|34032.9|34047.5|34027.5|0
1737727760000|2025-01-24 14:09:20|34048.2|34028.2|34049.3|34029.3|34050|34030|34048.2|34028.2|0
1737727780000|2025-01-24 14:09:40|34063.6|34023.6|34063.6|34023.6|34063.6|34023.6|34063.6|34023.6|0
1737727790000|2025-01-24 14:09:50|34054.3|34034.3|34054.3|34034.3|34054.3|34034.3|34054.3|34034.3|0
1737727800000|2025-01-24 14:10:00|34053.6|34033.6|34052.9|34032.9|34053.6|34033.6|34051.8|34031.8|1
1737727810000|2025-01-24 14:10:10|34054.3|34034.3|34051.8|34031.8|34054.3|34034.3|34051.8|34031.8|0
1737727820000|2025-01-24 14:10:20|34067.5|34027.5|34076.8|34016.8|34076.8|34031.8|34067.5|34016.8|9
1737727830000|2025-01-24 14:10:30|||||||||1
1737727840000|2025-01-24 14:10:40|34063.6|34023.6|34063.6|34023.6|34063.6|34032.9|34052.9|34023.6|1
1737727870000|2025-01-24 14:11:10|34051.1|34031.1|34054.7|34014.7|34054.7|34031.1|34048.6|34014.7|1
1737727880000|2025-01-24 14:11:20|34049.3|34009.3|34049.3|34009.3|34049.3|34009.3|34049.3|34009.3|0
1737727890000|2025-01-24 14:11:30|34060.3|34020.3|34063.9|34023.9|34063.9|34023.9|34060.3|34020.3|1
1737727900000|2025-01-24 14:11:40|34067.5|34027.5|34067.5|34027.5|34067.5|34027.5|34067.5|34027.5|0
1737727910000|2025-01-24 14:11:50|34066.8|34026.8|34066.8|34026.8|34066.8|34026.8|34066.8|34026.8|0
1737727920000|2025-01-24 14:12:00|34065|34025|34076.8|34056.8|34076.8|34056.8|34065|34025|4
1737727930000|2025-01-24 14:12:10|34091.7|34051.7|34099.3|34079.3|34106.8|34079.3|34091.7|34051.7|0
1737727940000|2025-01-24 14:12:20|||||||||1
1737727960000|2025-01-24 14:12:40|34100|34060|34100|34060|34100|34060|34100|34060|1
1737727970000|2025-01-24 14:12:50|34089.3|34049.3|34089.3|34049.3|34089.3|34049.3|34089.3|34049.3|0
1737727990000|2025-01-24 14:13:10|34096.8|34036.8|34091.8|34031.8|34096.8|34036.8|34091.8|34031.8|1
1737728000000|2025-01-24 14:13:20|34081.1|34041.1|34077.5|34037.5|34081.1|34041.1|34076.8|34036.8|1
1737728010000|2025-01-24 14:13:30|34076.1|34036.1|34077.5|34037.5|34085|34037.5|34074.3|34025|0
1737728020000|2025-01-24 14:13:40|34076.8|34036.8|34076.8|34036.8|34077.5|34037.5|34076.8|34036.8|0
1737728040000|2025-01-24 14:14:00|34076.1|34036.1|34080|34020|34080|34036.1|34070.7|34020|3
1737728050000|2025-01-24 14:14:10|34078.2|34018.2|34078.2|34018.2|34078.2|34018.2|34078.2|34018.2|0
1737728060000|2025-01-24 14:14:20|34066.8|34026.8|34076.4|34016.4|34076.4|34026.8|34066.1|34016.4|0
1737728070000|2025-01-24 14:14:30|34080|34020|34080|34020|34080|34020|34080|34020|1
1737728090000|2025-01-24 14:14:50|34064.3|34024.3|34064.3|34024.3|34064.3|34024.3|34064.3|34024.3|0
1737728100000|2025-01-24 14:15:00|34063.6|34023.6|34063.6|34023.6|34063.6|34023.6|34063.6|34023.6|2
1737728110000|2025-01-24 14:15:10|34068.6|34028.6|34068.6|34028.6|34068.6|34028.6|34068.6|34028.6|0
1737728120000|2025-01-24 14:15:20|||||||||2
1737728130000|2025-01-24 14:15:30|34070.4|34030.4|34069.7|34029.7|34071.1|34031.1|34066.1|34026.1|3
1737728140000|2025-01-24 14:15:40|34071.1|34031.1|34063.2|34043.2|34071.8|34043.2|34063.2|34031.1|7
1737728150000|2025-01-24 14:15:50|34074.6|34034.6|34074.6|34034.6|34074.6|34034.6|34074.6|34034.6|0
1737728160000|2025-01-24 14:16:00|34076.4|34036.4|34063.9|34043.9|34076.4|34043.9|34063.9|34036.4|0
1737728170000|2025-01-24 14:16:10|34063.2|34043.2|34063.2|34043.2|34063.2|34043.2|34063.2|34043.2|0
1737728200000|2025-01-24 14:16:40|34072.5|34032.5|34073.6|34033.6|34074.3|34034.3|34072.5|34032.5|0
1737728210000|2025-01-24 14:16:50|34072.9|34032.9|34071.1|34031.1|34072.9|34032.9|34071.1|34031.1|0
1737728220000|2025-01-24 14:17:00|34073.6|34033.6|34073.6|34033.6|34073.6|34033.6|34073.6|34033.6|0
1737728230000|2025-01-24 14:17:10|34071.8|34031.8|34071.8|34031.8|34071.8|34031.8|34071.8|34031.8|0
1737728250000|2025-01-24 14:17:30|34073.6|34033.6|34068.6|34028.6|34073.6|34033.6|34068.6|34028.6|1
1737728260000|2025-01-24 14:17:40|34066.1|34026.1|34066.1|34026.1|34066.1|34026.1|34066.1|34026.1|1
1737728270000|2025-01-24 14:17:50|34060|34020|34049.3|34029.3|34060|34029.3|34049.3|34020|0
1737728280000|2025-01-24 14:18:00|34058.6|34018.6|34061.8|34021.8|34062.5|34022.5|34058.6|34018.6|56
1737728290000|2025-01-24 14:18:10|34064.3|34024.3|34065|34025|34065|34025|34064.3|34024.3|27
1737728300000|2025-01-24 14:18:20|34063.2|34023.2|34063.9|34023.9|34063.9|34023.9|34063.2|34023.2|1
1737728310000|2025-01-24 14:18:30|34070|34030|34070|34030|34070|34030|34070|34030|2
1737728350000|2025-01-24 14:19:10|34081.4|34021.4|34087.5|34027.5|34087.5|34027.5|34081.4|34021.4|0
1737728360000|2025-01-24 14:19:20|34086.8|34026.8|34087.5|34027.5|34087.5|34027.5|34085|34025|0
1737728370000|2025-01-24 14:19:30|34086.8|34026.8|34085|34025|34086.8|34026.8|34085|34025|0
1737728380000|2025-01-24 14:19:40|34078.9|34038.9|34093.2|34033.2|34093.2|34043.2|34077.1|34033.2|21
1737728390000|2025-01-24 14:19:50|34083.9|34043.9|34083.9|34043.9|34083.9|34043.9|34083.9|34043.9|2
1737728400000|2025-01-24 14:20:00|34085.7|34045.7|34088.2|34048.2|34088.2|34048.2|34085.7|34045.7|0
1737728410000|2025-01-24 14:20:10|34077.5|34057.5|34068.2|34048.2|34077.5|34057.5|34068.2|34048.2|2
1737728420000|2025-01-24 14:20:20|34065.7|34045.7|34065.7|34025.7|34065.7|34045.7|34065|34025|2
1737728430000|2025-01-24 14:20:30|||||||||1
1737728440000|2025-01-24 14:20:40|34063.2|34023.2|34063.2|34023.2|34063.2|34023.2|34063.2|34023.2|0
1737728450000|2025-01-24 14:20:50|34063.9|34023.9|34066.4|34026.4|34066.4|34026.4|34063.9|34023.9|0
1737728460000|2025-01-24 14:21:00|34055.7|34035.7|34065.7|34025.7|34065.7|34035.7|34055.7|34025.7|0
1737728470000|2025-01-24 14:21:10|34065|34025|34065|34025|34065|34035.7|34055.7|34025|0
1737728480000|2025-01-24 14:21:20|34065.7|34025.7|34063.2|34023.2|34067.5|34027.5|34063.2|34023.2|0
1737728510000|2025-01-24 14:21:50|34065|34025|34065|34025|34065|34025|34065|34025|0
1737728520000|2025-01-24 14:22:00|34050.7|34030.7|34050.7|34030.7|34050.7|34030.7|34050.7|34030.7|0
1737728540000|2025-01-24 14:22:20|34052.5|34032.5|34075|34035|34075|34035|34052.5|34032.5|1
1737728550000|2025-01-24 14:22:30|34068.9|34028.9|34068.9|34028.9|34068.9|34028.9|34068.9|34028.9|0
1737728570000|2025-01-24 14:22:50|34078.2|34018.2|34068.9|34028.9|34078.2|34028.9|34068.9|34018.2|0
1737728580000|2025-01-24 14:23:00|34078.2|34018.2|34066.8|34026.8|34078.2|34026.8|34066.8|34018.2|0
1737728590000|2025-01-24 14:23:10|34065|34025|34065|34025|34065|34025|34065|34025|0
1737728610000|2025-01-24 14:23:30|34055.7|34035.7|34077.8|34017.8|34077.8|34035.7|34055.7|34017.8|5
1737728640000|2025-01-24 14:24:00|34076|34036|34084.6|34044.6|34084.6|34044.6|34076|34036|1
1737728650000|2025-01-24 14:24:10|||||||||2
1737728660000|2025-01-24 14:24:20|34086.4|34046.4|34086.4|34046.4|34086.4|34046.4|34086.4|34046.4|1
1737728670000|2025-01-24 14:24:30|34085|34045|34085|34045|34085|34045|34085|34045|1
1737728680000|2025-01-24 14:24:40|34081.4|34041.4|34071.4|34031.4|34081.4|34041.4|34071.4|34031.4|1
1737728690000|2025-01-24 14:24:50|34063.2|34023.2|34063.2|34023.2|34063.2|34023.2|34063.2|34023.2|0
1737728700000|2025-01-24 14:25:00|34061.4|34021.4|34061.4|34021.4|34061.4|34021.4|34061.4|34021.4|1
1737728720000|2025-01-24 14:25:20|34060|34020|34060|34020|34060|34020|34060|34020|0
1737728730000|2025-01-24 14:25:30|34061.4|34021.4|34061.4|34021.4|34061.4|34021.4|34061.4|34021.4|0
1737728750000|2025-01-24 14:25:50|34065|34025|34065|34025|34065|34025|34065|34025|14
1737728760000|2025-01-24 14:26:00|34060.7|34040.7|34086.4|34026.4|34086.4|34040.7|34060.7|34026.4|0
1737728770000|2025-01-24 14:26:10|34088.2|34028.2|34088.2|34028.2|34088.2|34028.2|34088.2|34028.2|0
1737728800000|2025-01-24 14:26:40|34090|34030|34080.7|34040.7|34090|34040.7|34080.7|34030|6
1737728880000|2025-01-24 14:28:00|34080|34040|34076.4|34036.4|34080|34040|34076.4|34036.4|1
1737728890000|2025-01-24 14:28:10|34076.3|34036.3|34076.3|34036.3|34076.3|34036.3|34076.3|34036.3|0
1737728900000|2025-01-24 14:28:20|34071.3|34031.3|34050.7|34030.7|34071.3|34037|34050.7|34025|0
1737728910000|2025-01-24 14:28:30|34053.2|34033.2|34053.2|34033.2|34053.2|34033.2|34053.2|34033.2|2
1737728920000|2025-01-24 14:28:40|34055.7|34035.7|34066.3|34026.3|34071.3|34035.7|34055.7|34026.3|16
1737728930000|2025-01-24 14:28:50|34065|34025|34061.3|34021.3|34065|34032|34052|34021.3|9
1737728940000|2025-01-24 14:29:00|34059.5|34019.5|34052|34032|34059.5|34032|34047|34017.7|2
1737728950000|2025-01-24 14:29:10|||||||||1
1737728960000|2025-01-24 14:29:20|34061.3|34021.3|34061.3|34021.3|34061.3|34021.3|34061.3|34021.3|2
1737728970000|2025-01-24 14:29:30|34059.5|34019.5|34048.8|34028.8|34059.5|34028.8|34048.8|34019.5|0
1737728980000|2025-01-24 14:29:40|34044.5|34024.5|34037|33997|34044.5|34024.5|34032|33997|10
1737728990000|2025-01-24 14:29:50|34025.6|34005.6|34020.6|34000.6|34031.3|34005.6|34020.6|33991.3|3
1737729000000|2025-01-24 14:30:00|34023.1|34003.1|34023.1|34003.1|34023.1|34003.1|34023.1|34003.1|2
1737729010000|2025-01-24 14:30:10|34023.8|34003.8|34023.8|34003.8|34023.8|34003.8|34023.8|34003.8|4
1737729020000|2025-01-24 14:30:20|34023.1|34003.1|34026.3|34006.3|34026.3|34006.3|34023.1|34003.1|0
1737729030000|2025-01-24 14:30:30|34028.1|34008.1|34025.6|34005.6|34028.1|34008.1|34025.6|34005.6|1
1737729050000|2025-01-24 14:30:50|34028.1|34008.1|34028.1|34008.1|34028.1|34008.1|34028.1|34008.1|0
1737729060000|2025-01-24 14:31:00|34026.3|34006.3|34035.6|34015.6|34035.6|34015.6|34025.6|34005.6|7
1737729090000|2025-01-24 14:31:30|34046.3|34006.3|34046.3|34006.3|34046.3|34006.3|34046.3|34006.3|1
1737729100000|2025-01-24 14:31:40|34049.5|34009.5|34051.3|34011.3|34051.3|34011.3|34049.5|34009.5|0
1737729110000|2025-01-24 14:31:50|34054.9|34014.9|34046.3|34026.3|34054.9|34026.3|34046.3|34014.9|2
1737729120000|2025-01-24 14:32:00|34047|34027|34056.3|34016.3|34056.3|34027|34045.6|34016.3|1
1737729130000|2025-01-24 14:32:10|34058.1|34018.1|34058.1|34018.1|34058.1|34018.1|34058.1|34018.1|0
1737729150000|2025-01-24 14:32:30|34047.4|34027.4|34046.3|34026.3|34047.4|34027.4|34045.6|34025.6|0
1737729160000|2025-01-24 14:32:40|34047.4|34027.4|34050.6|34030.6|34056.3|34030.6|34045.6|34016.3|0
1737729170000|2025-01-24 14:32:50|34049.9|34029.9|34050.6|34030.6|34050.6|34030.6|34049.9|34029.9|1
1737729190000|2025-01-24 14:33:10|34051.3|34031.3|34052.4|34032.4|34053.1|34033.1|34051.3|34031.3|0
1737729200000|2025-01-24 14:33:20|34050.6|34030.6|34080.6|34060.6|34093.1|34060.6|34050.6|34030.6|16
1737729210000|2025-01-24 14:33:30|34092|34052|34097|34057|34097|34057|34090.6|34050.6|0
1737729220000|2025-01-24 14:33:40|34101.3|34061.3|34094.5|34074.5|34101.3|34074.5|34094.5|34061.3|1
1737729230000|2025-01-24 14:33:50|34098.4|34078.4|34146.3|34126.3|34148.1|34128.1|34098.4|34078.4|9
1737729240000|2025-01-24 14:34:00|34145.6|34125.6|34143.8|34123.8|34146.3|34126.3|34143.8|34123.8|10
1737729250000|2025-01-24 14:34:10|34145.6|34125.6|34145.6|34125.6|34145.6|34125.6|34145.6|34125.6|1
1737729260000|2025-01-24 14:34:20|34146.3|34126.3|34148.1|34128.1|34148.1|34128.1|34146.3|34126.3|16
1737729270000|2025-01-24 14:34:30|34146.3|34126.3|34148.1|34128.1|34148.1|34128.1|34146.3|34126.3|1
1737729280000|2025-01-24 14:34:40|34145.6|34125.6|34143.8|34123.8|34145.6|34125.6|34143.8|34123.8|1
1737729300000|2025-01-24 14:35:00|34143.1|34123.1|34142.4|34122.4|34143.1|34123.1|34142.4|34122.4|0
1737729310000|2025-01-24 14:35:10|34143.1|34123.1|34154.5|34114.5|34154.5|34124.9|34142.4|34114.5|0
1737729320000|2025-01-24 14:35:20|34145.2|34125.2|34161.3|34121.3|34161.3|34125.2|34145.2|34121.3|0
1737729330000|2025-01-24 14:35:30|34163.1|34123.1|34163.1|34123.1|34163.1|34123.1|34163.1|34123.1|1
1737729340000|2025-01-24 14:35:40|34164.9|34124.9|34155.6|34135.6|34164.9|34135.6|34155.6|34124.9|1
1737729350000|2025-01-24 14:35:50|34158.1|34138.1|34163.1|34123.1|34163.1|34139.9|34155.6|34123.1|5
1737729360000|2025-01-24 14:36:00|34164.5|34124.5|34158.8|34138.8|34166.3|34138.8|34158.8|34124.5|0
1737729370000|2025-01-24 14:36:10|34160.6|34140.6|34160.6|34140.6|34160.6|34140.6|34160.6|34140.6|2
1737729380000|2025-01-24 14:36:20|34173.1|34133.1|34173.1|34133.1|34173.1|34133.1|34173.1|34133.1|0
1737729390000|2025-01-24 14:36:30|34186.3|34126.3|34186.3|34126.3|34186.3|34126.3|34186.3|34126.3|0
1737729400000|2025-01-24 14:36:40|34185.6|34145.6|34190.6|34150.6|34190.6|34150.6|34185.6|34145.6|0
1737729410000|2025-01-24 14:36:50|34188.1|34148.1|34176.7|34156.7|34188.1|34156.7|34176.7|34148.1|12
1737729420000|2025-01-24 14:37:00|34181.7|34141.7|34181.7|34141.7|34181.7|34141.7|34181.7|34141.7|0
1737729430000|2025-01-24 14:37:10|34165.6|34145.6|34165.6|34145.6|34165.6|34145.6|34165.6|34145.6|0
1737729450000|2025-01-24 14:37:30|34176.3|34136.3|34178.8|34158.8|34181.3|34158.8|34170.6|34136.3|3
1737729460000|2025-01-24 14:37:40|34181.3|34161.3|34187.4|34167.4|34198.1|34176.3|34181.3|34158.1|6
1737729470000|2025-01-24 14:37:50|34186.7|34166.7|34187.4|34167.4|34187.4|34167.4|34186.7|34166.7|0
1737729480000|2025-01-24 14:38:00|34198.1|34158.1|34198.1|34158.1|34198.1|34158.1|34198.1|34158.1|7
1737729500000|2025-01-24 14:38:20|34199.5|34159.5|34190.6|34170.6|34201.3|34170.6|34190.6|34159.5|0
1737729510000|2025-01-24 14:38:30|34199.9|34159.9|34198.1|34158.1|34199.9|34159.9|34198.1|34158.1|2
1737729520000|2025-01-24 14:38:40|34185.3|34165.3|34181.7|34161.7|34185.3|34165.3|34179.2|34159.2|6
1737729530000|2025-01-24 14:38:50|34184.2|34164.2|34224.9|34204.9|34225.6|34205.6|34184.2|34163.1|17
1737729540000|2025-01-24 14:39:00|34225.6|34205.6|34225.6|34205.6|34225.6|34205.6|34225.6|34205.6|0
1737729550000|2025-01-24 14:39:10|34226.3|34206.3|34228.1|34208.1|34228.1|34208.1|34226.3|34206.3|3
1737729560000|2025-01-24 14:39:20|34233.1|34213.1|34233.1|34213.1|34233.1|34213.1|34233.1|34213.1|1
1737729580000|2025-01-24 14:39:40|34238.1|34218.1|34243.1|34203.1|34243.1|34218.8|34235.6|34203.1|5
1737729590000|2025-01-24 14:39:50|34235.6|34215.6|34237.4|34217.4|34248.1|34217.4|34235.6|34208.1|0
1737729600000|2025-01-24 14:40:00|34235.6|34215.6|34225.6|34205.6|34246.3|34217.4|34225.6|34205.6|6
1737729610000|2025-01-24 14:40:10|34220.6|34200.6|34217.4|34197.4|34229.9|34200.6|34217.4|34189.9|1
1737729620000|2025-01-24 14:40:20|34226.7|34186.7|34217.4|34197.4|34226.7|34197.4|34217.4|34186.7|5
1737729630000|2025-01-24 14:40:30|34218.1|34198.1|34218.1|34198.1|34218.1|34198.1|34218.1|34198.1|2
1737729650000|2025-01-24 14:40:50|34215.6|34195.6|34211|34191|34215.6|34195.6|34211|34191|3
1737729660000|2025-01-24 14:41:00|34205.6|34185.6|34200.6|34180.6|34205.6|34185.6|34200.6|34180.6|0
1737729670000|2025-01-24 14:41:10|34198.1|34178.1|34215.6|34175.6|34215.6|34178.1|34198.1|34174.9|6
1737729680000|2025-01-24 14:41:20|34214.9|34174.9|34214.9|34174.9|34215.6|34175.6|34214.9|34174.9|1
1737729690000|2025-01-24 14:41:30|34217.4|34177.4|34217.4|34177.4|34217.4|34177.4|34214.9|34174.9|0
1737729700000|2025-01-24 14:41:40|34219.9|34179.9|34219.9|34179.9|34219.9|34179.9|34219.9|34179.9|1
1737729720000|2025-01-24 14:42:00|34212.4|34192.4|34218.1|34198.1|34218.1|34198.1|34212.4|34192.4|1
1737729730000|2025-01-24 14:42:10|34224.2|34204.2|34224.2|34204.2|34224.2|34204.2|34224.2|34204.2|0
1737729740000|2025-01-24 14:42:20|34225.6|34205.6|34228.1|34188.1|34228.1|34205.6|34213.1|34184.5|20
1737729750000|2025-01-24 14:42:30|||||||||1
1737729760000|2025-01-24 14:42:40|34216.7|34196.7|34225.2|34185.2|34225.2|34196.7|34213.1|34185.2|5
1737729770000|2025-01-24 14:42:50|34227.7|34187.7|34227.7|34187.7|34227.7|34187.7|34227.7|34187.7|0
1737729780000|2025-01-24 14:43:00|34233.1|34193.1|34243.8|34203.8|34243.8|34210.6|34230.6|34193.1|9
1737729790000|2025-01-24 14:43:10|34247|34207|34246.3|34206.3|34247|34207|34246.3|34206.3|1
1737729800000|2025-01-24 14:43:20|34249.9|34209.9|34257|34237|34257|34237|34249.9|34209.9|6
1737729820000|2025-01-24 14:43:40|34257.7|34237.7|34257.7|34237.7|34257.7|34237.7|34257.7|34237.7|3
1737729840000|2025-01-24 14:44:00|34259.5|34239.5|34256.3|34236.3|34259.5|34239.5|34256.3|34236.3|3
1737729850000|2025-01-24 14:44:10|34258.1|34238.1|34258.1|34238.1|34258.1|34238.1|34258.1|34238.1|4
1737729870000|2025-01-24 14:44:30|34259.5|34239.5|34259.5|34239.5|34259.5|34239.5|34259.5|34239.5|1
1737729880000|2025-01-24 14:44:40|34261.3|34241.3|34260.6|34240.6|34263.1|34243.1|34260.6|34240.6|7
1737729890000|2025-01-24 14:44:50|34263.1|34243.1|34263.1|34243.1|34263.1|34243.1|34263.1|34243.1|2
1737729900000|2025-01-24 14:45:00|34265.6|34245.6|34267.4|34247.4|34267.4|34247.4|34265.6|34245.6|5
1737729910000|2025-01-24 14:45:10|34284.5|34244.5|34278.1|34258.1|34284.5|34261.3|34278.1|34244.5|14
1737729920000|2025-01-24 14:45:20|34275.6|34255.6|34265.6|34245.6|34275.6|34255.6|34265.6|34245.6|8
1737729930000|2025-01-24 14:45:30|34261.3|34241.3|34261.3|34241.3|34261.3|34241.3|34261.3|34241.3|2
1737729950000|2025-01-24 14:45:50|34262|34242|34258.1|34238.1|34262.4|34242.4|34257|34237|3
1737729960000|2025-01-24 14:46:00|34256.3|34236.3|34256.3|34236.3|34256.3|34236.3|34256.3|34236.3|5
1737729970000|2025-01-24 14:46:10|34255.6|34235.6|34263.8|34243.8|34263.8|34243.8|34255.6|34235.6|6
1737729980000|2025-01-24 14:46:20|34274.5|34234.5|34279.9|34239.9|34279.9|34239.9|34274.5|34234.5|2
1737729990000|2025-01-24 14:46:30|34278.1|34238.1|34264.9|34244.9|34278.1|34247.4|34264.9|34238.1|0
1737730000000|2025-01-24 14:46:40|34265.6|34245.6|34267.4|34247.4|34267.4|34247.4|34265.6|34245.6|0
1737730010000|2025-01-24 14:46:50|34264.9|34244.9|34260.6|34240.6|34264.9|34244.9|34260.6|34240.6|1
1737730020000|2025-01-24 14:47:00|34258.1|34238.1|34258.1|34238.1|34258.1|34238.1|34258.1|34238.1|8
1737730030000|2025-01-24 14:47:10|34256.3|34236.3|34260.6|34240.6|34260.6|34240.6|34256.3|34236.3|3
1737730040000|2025-01-24 14:47:20|34256.3|34236.3|34260.6|34240.6|34261.3|34241.3|34256.3|34236.3|0
1737730050000|2025-01-24 14:47:30|34258.1|34238.1|34255.6|34235.6|34258.1|34238.1|34255.6|34235.6|5
1737730060000|2025-01-24 14:47:40|34256.3|34236.3|34256.3|34236.3|34256.3|34236.3|34256.3|34236.3|1
1737730070000|2025-01-24 14:47:50|34255.6|34235.6|34256.3|34236.3|34256.3|34236.3|34255.6|34235.6|1
1737730080000|2025-01-24 14:48:00|34255.6|34235.6|34225.6|34205.6|34256.3|34236.3|34223.1|34203.1|9
1737730090000|2025-01-24 14:48:10|34227|34207|34252|34232|34252|34232|34227|34207|13
1737730100000|2025-01-24 14:48:20|34251.3|34231.3|34245.6|34225.6|34259.9|34231.3|34244.9|34219.9|10
1737730110000|2025-01-24 14:48:30|34247.4|34227.4|34246|34226|34249.2|34229.2|34246|34226|14
1737730120000|2025-01-24 14:48:40|34229.9|34209.9|34206.7|34166.7|34229.9|34209.9|34197.4|34166.7|17
1737730130000|2025-01-24 14:48:50|34204.9|34164.9|34216.3|34156.3|34216.3|34164.9|34204.9|34156.3|4
1737730140000|2025-01-24 14:49:00|34219.9|34159.9|34204.9|34184.9|34219.9|34187.4|34199.9|34159.9|1
1737730150000|2025-01-24 14:49:10|34204.2|34184.2|34205.6|34185.6|34216.3|34185.6|34201.7|34176.3|1
1737730160000|2025-01-24 14:49:20|34216.7|34176.7|34216.7|34176.7|34216.7|34176.7|34216.7|34176.7|0
1737730170000|2025-01-24 14:49:30|34205.3|34185.3|34186.7|34166.7|34205.3|34185.3|34186.7|34166.7|3
1737730180000|2025-01-24 14:49:40|34182.4|34162.4|34182.4|34162.4|34182.4|34162.4|34182.4|34162.4|1
1737730190000|2025-01-24 14:49:50|34179.9|34159.9|34178.5|34158.5|34179.9|34159.9|34177.8|34157.8|1
1737730200000|2025-01-24 14:50:00|34179.2|34159.2|34179.2|34159.2|34179.2|34159.2|34179.2|34159.2|0
1737730210000|2025-01-24 14:50:10|34182.8|34162.8|34185.6|34165.6|34185.6|34165.6|34182.8|34162.8|12
1737730220000|2025-01-24 14:50:20|34196.3|34156.3|34205.6|34165.6|34205.6|34172.4|34192.4|34156.3|0
1737730230000|2025-01-24 14:50:30|34194.2|34174.2|34196|34176|34196|34176|34194.2|34174.2|0
1737730240000|2025-01-24 14:50:40|34193.5|34173.5|34196|34176|34196|34176|34193.5|34173.5|1
1737730250000|2025-01-24 14:50:50|34189.9|34169.9|34191|34171|34191|34171|34187.4|34167.4|0
1737730260000|2025-01-24 14:51:00|34187.4|34167.4|34192.4|34172.4|34199.9|34172.4|34187.4|34159.9|2
1737730270000|2025-01-24 14:51:10|34194.9|34174.9|34209.9|34169.9|34209.9|34177.4|34194.9|34169.9|0
1737730280000|2025-01-24 14:51:20|34199.2|34179.2|34157.4|34137.4|34199.2|34179.2|34157.4|34127.4|4
1737730290000|2025-01-24 14:51:30|34166.7|34126.7|34162.4|34142.4|34169.9|34142.4|34157.4|34126.7|0
1737730300000|2025-01-24 14:51:40|34171.7|34131.7|34157.4|34137.4|34171.7|34139.2|34157.4|34126.7|2
1737730310000|2025-01-24 14:51:50|34166.7|34126.7|34155.6|34135.6|34166.7|34137.4|34154.2|34126.7|4
1737730320000|2025-01-24 14:52:00|34157.4|34137.4|34124.2|34104.2|34158.5|34138.5|34124.2|34104.2|12
1737730330000|2025-01-24 14:52:10|34122.4|34102.4|34116.7|34096.7|34129.9|34102.4|34116.7|34089.9|0
1737730340000|2025-01-24 14:52:20|34114.9|34094.9|34135.3|34075.3|34135.3|34097.4|34114.9|34075.3|9
1737730350000|2025-01-24 14:52:30|34123.9|34083.9|34112.8|34092.8|34123.9|34092.8|34111|34080.3|5
1737730360000|2025-01-24 14:52:40|34123.5|34083.5|34121.7|34081.7|34123.5|34083.5|34119.9|34079.9|1
1737730370000|2025-01-24 14:52:50|34111|34091|34111.7|34091.7|34111.7|34091.7|34108.5|34088.5|2
1737730380000|2025-01-24 14:53:00|34107.4|34087.4|34046.7|34026.7|34107.4|34087.4|34046.7|34021.7|18
1737730390000|2025-01-24 14:53:10|34058.1|34018.1|34076.7|34036.7|34076.7|34044.2|34058.1|34018.1|1
1737730400000|2025-01-24 14:53:20|34074.9|34034.9|34074.9|34034.9|34074.9|34034.9|34074.9|34034.9|7
1737730410000|2025-01-24 14:53:30|34064.2|34044.2|34066.7|34046.7|34066.7|34046.7|34064.2|34044.2|1
1737730420000|2025-01-24 14:53:40|34064.2|34044.2|34063.5|34043.5|34064.2|34044.2|34063.5|34043.5|1
1737730430000|2025-01-24 14:53:50|34059.2|34039.2|34057.4|34037.4|34059.2|34039.2|34057.4|34037.4|4
1737730440000|2025-01-24 14:54:00|34056.7|34036.7|34052.4|34032.4|34056.7|34036.7|34052.4|34032.4|0
1737730450000|2025-01-24 14:54:10|34054.2|34034.2|34049.9|34029.9|34054.9|34034.9|34049.9|34029.9|7
1737730460000|2025-01-24 14:54:20|34046.3|34026.3|34047.4|34027.4|34047.4|34027.4|34046.3|34026.3|1
1737730470000|2025-01-24 14:54:30|34058.1|34018.1|34046.7|34026.7|34058.1|34029.2|34046.7|34018.1|2
1737730480000|2025-01-24 14:54:40|34047.4|34027.4|34047.4|34027.4|34047.4|34027.4|34047.4|34027.4|5
1737730490000|2025-01-24 14:54:50|34044.9|34024.9|34059.9|34019.9|34059.9|34024.9|34044.9|34019.9|0
1737730500000|2025-01-24 14:55:00|34049.2|34029.2|34045.3|34025.3|34049.2|34029.2|34045.3|34025.3|5
1737730510000|2025-01-24 14:55:10|34044.6|34024.6|34039.2|34019.2|34044.6|34024.6|34039.2|34019.2|1
1737730520000|2025-01-24 14:55:20|34038.5|34018.5|34031.7|34011.7|34038.5|34018.5|34031.7|34011.7|1
1737730530000|2025-01-24 14:55:30|34032.4|34012.4|34036.3|34016.3|34036.3|34016.3|34032.4|34012.4|2
1737730540000|2025-01-24 14:55:40|34038.4|34018.4|34069.9|34029.9|34069.9|34035.6|34038.4|34018.4|3
1737730550000|2025-01-24 14:55:50|34062.4|34042.4|34063.8|34043.8|34064.5|34044.5|34062.4|34042.4|28
1737730560000|2025-01-24 14:56:00|34061.3|34041.3|34066.3|34026.3|34068.1|34041.3|34058.8|34026.3|2
1737730570000|2025-01-24 14:56:10|34054.9|34034.9|34054.9|34034.9|34054.9|34034.9|34054.9|34034.9|0
1737730580000|2025-01-24 14:56:20|34056.3|34016.3|34058.8|34018.8|34058.8|34018.8|34056.3|34016.3|1
1737730590000|2025-01-24 14:56:30|34060.6|34020.6|34055.6|34035.6|34062.4|34035.6|34055.6|34019.9|4
1737730600000|2025-01-24 14:56:40|34059.9|34019.9|34063.8|34043.8|34063.8|34043.8|34057.4|34019.9|42
1737730610000|2025-01-24 14:56:50|34068.8|34048.8|34068.8|34048.8|34068.8|34048.8|34068.8|34048.8|1
1737730620000|2025-01-24 14:57:00|34086.3|34046.3|34106.3|34086.3|34106.3|34086.3|34086.3|34046.3|15
1737730630000|2025-01-24 14:57:10|34100.6|34080.6|34096.3|34076.3|34106.3|34080.6|34093.8|34066.3|28
1737730640000|2025-01-24 14:57:20|34094.5|34074.5|34094.5|34074.5|34094.5|34074.5|34094.5|34074.5|2
1737730650000|2025-01-24 14:57:30|34091.3|34051.3|34078.1|34038.1|34091.3|34058.1|34070.6|34038.1|4
1737730660000|2025-01-24 14:57:40|34076.7|34036.7|34074.9|34034.9|34076.7|34036.7|34074.9|34034.9|15
1737730670000|2025-01-24 14:57:50|34063.8|34043.8|34063.8|34043.8|34063.8|34043.8|34063.8|34043.8|1
1737730690000|2025-01-24 14:58:10|34057.7|34037.7|34054.5|34014.5|34057.7|34037.7|34043.8|34014.5|3
1737730700000|2025-01-24 14:58:20|34045.6|34025.6|34043.8|34023.8|34045.6|34025.6|34043.8|34023.8|0
1737730710000|2025-01-24 14:58:30|34045.6|34025.6|34043.1|34023.1|34045.6|34025.6|34043.1|34023.1|0
1737730720000|2025-01-24 14:58:40|34045.6|34025.6|34045.6|34025.6|34045.6|34025.6|34043.1|34023.1|1
1737730730000|2025-01-24 14:58:50|34041.3|34021.3|34047|34027|34047|34027|34041.3|34021.3|20
1737730740000|2025-01-24 14:59:00|34048.8|34028.8|34052|34032|34052.7|34032.7|34048.8|34028.8|0
1737730750000|2025-01-24 14:59:10|34051.3|34031.3|34063.1|34003.1|34063.1|34031.3|34045.2|34003.1|5
1737730760000|2025-01-24 14:59:20|34051.7|34011.7|34030.8|34010.8|34051.7|34011.7|34027|34003.8|7
1737730770000|2025-01-24 14:59:30|34033.3|34013.3|34055.2|34035.2|34055.2|34035.2|34033.3|34013.3|64
1737730780000|2025-01-24 14:59:40|34055.8|34035.8|34047.7|34027.7|34059.5|34039.5|34047.7|34027.7|8
1737730790000|2025-01-24 14:59:50|34047.6|34027.6|34065.1|34025.1|34065.1|34027.6|34047.6|34025.1|0
1737730800000|2025-01-24 15:00:00|34077.6|34017.6|34077.6|34017.6|34077.6|34017.6|34077.6|34017.6|1
1737730810000|2025-01-24 15:00:10|34072.6|34032.6|34053.3|34033.3|34072.6|34042|34053.3|34024.5|7
1737730820000|2025-01-24 15:00:20|34055.1|34035.1|34058.3|34038.3|34065.8|34038.3|34055.1|34025.8|0
1737730830000|2025-01-24 15:00:30|34057|34037|34064.9|34024.9|34064.9|34037|34057|34024.9|2
1737730840000|2025-01-24 15:00:40|34055.6|34035.6|34051.9|34031.9|34055.6|34035.6|34051.9|34031.9|0
1737730850000|2025-01-24 15:00:50|34055.1|34035.1|34056.9|34036.9|34056.9|34036.9|34055.1|34035.1|4
1737730860000|2025-01-24 15:01:00|34068.3|34028.3|34068.3|34028.3|34068.3|34028.3|34068.3|34028.3|1
1737730880000|2025-01-24 15:01:20|34061.1|34041.1|34092.6|34052.6|34092.6|34059.4|34061.1|34041.1|7
1737730890000|2025-01-24 15:01:30|34093.3|34053.3|34097.6|34057.6|34097.6|34057.6|34093.3|34053.3|1
1737730920000|2025-01-24 15:02:00|34088.3|34068.3|34087.6|34067.6|34088.3|34068.3|34087.6|34067.6|1
1737730930000|2025-01-24 15:02:10|34091.9|34071.9|34091.9|34071.9|34091.9|34071.9|34091.9|34071.9|0
1737730940000|2025-01-24 15:02:20|34096.9|34076.9|34102.6|34082.6|34102.6|34082.6|34096.9|34076.9|9
1737730950000|2025-01-24 15:02:30|34105.4|34085.4|34112.6|34092.6|34112.6|34092.6|34105.4|34085.4|5
1737730960000|2025-01-24 15:02:40|34114|34094|34117.6|34097.6|34117.6|34097.6|34114|34094|0
1737730980000|2025-01-24 15:03:00|||||||||5
1737731020000|2025-01-24 15:03:40|34126.9|34106.9|34135.1|34115.1|34135.1|34115.1|34126.9|34106.9|8
1737731030000|2025-01-24 15:03:50|34134.4|34114.4|34132.6|34112.6|34134.4|34114.4|34132.6|34112.6|0
1737731040000|2025-01-24 15:04:00|34134.4|34114.4|34136.9|34116.9|34139.4|34119.4|34134.4|34114.4|11
1737731050000|2025-01-24 15:04:10|34136.2|34116.2|34134.4|34114.4|34136.2|34116.2|34134.4|34114.4|0
1737731060000|2025-01-24 15:04:20|34135.1|34115.1|34135.1|34115.1|34135.1|34115.1|34135.1|34115.1|0
1737731070000|2025-01-24 15:04:30|34134.4|34114.4|34135.1|34115.1|34135.1|34115.1|34134.4|34114.4|1
1737731080000|2025-01-24 15:04:40|34136.9|34116.9|34136.9|34116.9|34136.9|34116.9|34136.9|34116.9|5
1737731090000|2025-01-24 15:04:50|34134.4|34114.4|34101.2|34081.2|34134.4|34114.4|34101.2|34081.2|24
1737731100000|2025-01-24 15:05:00|34095.5|34075.5|34091.9|34071.9|34095.5|34075.5|34091.9|34071.9|1
1737731110000|2025-01-24 15:05:10|34090.1|34070.1|34090.1|34070.1|34090.1|34070.1|34090.1|34070.1|3
1737731120000|2025-01-24 15:05:20|34089.4|34069.4|34088.7|34068.7|34089.4|34069.4|34088.7|34068.7|0
1737731130000|2025-01-24 15:05:30|34086.9|34066.9|34080.1|34060.1|34092.6|34066.9|34080.1|34052.6|6
1737731150000|2025-01-24 15:05:50|34081.9|34061.9|34100.8|34080.8|34104.7|34080.8|34081.9|34044.7|4
1737731160000|2025-01-24 15:06:00|34106.2|34086.2|34111.9|34091.9|34117.6|34091.9|34105.5|34076.2|6
1737731170000|2025-01-24 15:06:10|34121.2|34081.2|34111.9|34091.9|34121.2|34091.9|34111.9|34081.2|4
1737731180000|2025-01-24 15:06:20|34121.2|34081.2|34121.2|34081.2|34121.2|34081.2|34121.2|34081.2|0
1737731190000|2025-01-24 15:06:30|34119.4|34079.4|34113|34073|34119.4|34088.7|34103.7|34073|12
1737731200000|2025-01-24 15:06:40|||||||||1
1737731210000|2025-01-24 15:06:50|||||||||1
1737731220000|2025-01-24 15:07:00|34114.8|34074.8|34103|34083|34116.9|34090.1|34103|34074.8|2
1737731230000|2025-01-24 15:07:10|34101.2|34081.2|34101.2|34081.2|34101.2|34081.2|34101.2|34081.2|0
1737731240000|2025-01-24 15:07:20|34095.5|34075.5|34095.5|34075.5|34095.5|34075.5|34095.5|34075.5|21
1737731270000|2025-01-24 15:07:50|34106.9|34066.9|34106.9|34066.9|34106.9|34066.9|34106.9|34066.9|5
1737731280000|2025-01-24 15:08:00|34101.9|34081.9|34105.5|34085.5|34105.5|34085.5|34101.9|34081.9|1
1737731290000|2025-01-24 15:08:10|34116.9|34076.9|34116.9|34076.9|34116.9|34076.9|34116.9|34076.9|0
1737731310000|2025-01-24 15:08:30|34121.2|34081.2|34108.7|34088.7|34121.2|34088.7|34108.7|34081.2|1
1737731320000|2025-01-24 15:08:40|34112.6|34092.6|34129.4|34089.4|34132.6|34100.1|34112.6|34089.4|39
1737731330000|2025-01-24 15:08:50|34127.6|34087.6|34127.6|34087.6|34127.6|34087.6|34127.6|34087.6|0
1737731350000|2025-01-24 15:09:10|34116.9|34096.9|34125.8|34085.8|34125.8|34096.9|34115.1|34085.8|4
1737731360000|2025-01-24 15:09:20|34113.3|34093.3|34113.3|34093.3|34113.3|34093.3|34113.3|34093.3|0
1737731400000|2025-01-24 15:10:00|34120.8|34080.8|34099.4|34079.4|34120.8|34080.8|34099.4|34074.4|9
1737731410000|2025-01-24 15:10:10|||||||||1
1737731420000|2025-01-24 15:10:20|34110.8|34070.8|34111.9|34071.9|34111.9|34071.9|34110.8|34070.8|0
1737731440000|2025-01-24 15:10:40|34109.4|34069.4|34109.4|34069.4|34109.4|34069.4|34109.4|34069.4|0
1737731460000|2025-01-24 15:11:00|34100.1|34080.1|34111.2|34071.2|34111.2|34080.1|34100.1|34071.2|1
1737731470000|2025-01-24 15:11:10|34109.4|34069.4|34109.4|34069.4|34109.4|34069.4|34109.4|34069.4|0
1737731480000|2025-01-24 15:11:20|34096.9|34076.9|34096.9|34076.9|34096.9|34076.9|34096.9|34076.9|4
1737731490000|2025-01-24 15:11:30|34099.4|34079.4|34100.1|34080.1|34100.1|34080.1|34099.4|34079.4|0
1737731500000|2025-01-24 15:11:40|34110.8|34070.8|34105.1|34085.1|34114.4|34085.1|34105.1|34070.8|0
1737731510000|2025-01-24 15:11:50|34106.9|34086.9|34106.9|34086.9|34106.9|34086.9|34106.9|34086.9|0
1737731520000|2025-01-24 15:12:00|34111.9|34091.9|34118.7|34098.7|34119.4|34099.4|34111.9|34091.9|1
1737731530000|2025-01-24 15:12:10|34119.4|34099.4|34119.4|34099.4|34119.4|34099.4|34118.7|34098.7|0
1737731540000|2025-01-24 15:12:20|34118.7|34098.7|34116.9|34096.9|34118.7|34098.7|34116.9|34096.9|1
1737731560000|2025-01-24 15:12:40|34126.2|34086.2|34118.7|34098.7|34126.2|34098.7|34116.9|34086.2|4
1737731570000|2025-01-24 15:12:50|34118|34098|34116.2|34096.2|34118|34098|34116.2|34096.2|0
1737731580000|2025-01-24 15:13:00|34114.4|34094.4|34114.4|34074.4|34119.8|34094.4|34110.5|34074.4|7
1737731590000|2025-01-24 15:13:10|34111.9|34071.9|34110.1|34070.1|34111.9|34071.9|34110.1|34070.1|16
1737731600000|2025-01-24 15:13:20|34098.7|34078.7|34103|34083|34103|34083|34098.7|34078.7|1
1737731610000|2025-01-24 15:13:30|34114.4|34074.4|34114.4|34074.4|34114.4|34074.4|34114.4|34074.4|0
1737731620000|2025-01-24 15:13:40|34103.7|34083.7|34103.7|34083.7|34103.7|34083.7|34103.7|34083.7|0
1737731630000|2025-01-24 15:13:50|34101.9|34081.9|34094.4|34074.4|34101.9|34081.9|34094.4|34074.4|6
1737731640000|2025-01-24 15:14:00|34097.6|34077.6|34109.4|34089.4|34109.4|34089.4|34097.6|34077.6|4
1737731650000|2025-01-24 15:14:10|34125.8|34085.8|34116.5|34096.5|34125.8|34096.5|34116.5|34085.8|4
1737731660000|2025-01-24 15:14:20|||||||||2
1737731670000|2025-01-24 15:14:30|34125.8|34085.8|34125.8|34085.8|34125.8|34085.8|34125.8|34085.8|0
1737731680000|2025-01-24 15:14:40|34127.6|34087.6|34127.6|34087.6|34129.4|34098.3|34118.3|34087.6|2
1737731690000|2025-01-24 15:14:50|34132.6|34092.6|34144|34084|34144|34092.6|34132.6|34084|1
1737731700000|2025-01-24 15:15:00|34136.1|34096.1|34136.1|34096.1|34136.1|34096.1|34136.1|34096.1|0
1737731710000|2025-01-24 15:15:10|34146.2|34106.2|34146.2|34106.2|34146.2|34106.2|34146.2|34106.2|0
1737731720000|2025-01-24 15:15:20|34144.4|34124.4|34173.7|34153.7|34175.1|34155.1|34144.4|34124.4|14
1737731730000|2025-01-24 15:15:30|34171.9|34151.9|34171.9|34151.9|34171.9|34151.9|34171.9|34151.9|4
1737731740000|2025-01-24 15:15:40|34182.6|34142.6|34170.1|34150.1|34182.6|34151.9|34170.1|34142.6|0
1737731760000|2025-01-24 15:16:00|34182.6|34142.6|34200.8|34180.8|34200.8|34180.8|34180.8|34142.6|52
1737731770000|2025-01-24 15:16:10|34199.7|34179.7|34159.4|34119.4|34199.7|34179.7|34159.4|34119.4|69
1737731780000|2025-01-24 15:16:20|34148.7|34128.7|34148.7|34128.7|34148.7|34128.7|34148.7|34128.7|2
1737731790000|2025-01-24 15:16:30|34145.1|34125.1|34145.1|34125.1|34145.1|34125.1|34145.1|34125.1|2
1737731800000|2025-01-24 15:16:40|34143.3|34123.3|34145.8|34125.8|34145.8|34125.8|34143.3|34123.3|0
1737731810000|2025-01-24 15:16:50|34141.5|34121.5|34141.5|34121.5|34141.5|34121.5|34139.7|34119.7|3
1737731820000|2025-01-24 15:17:00|34145.1|34125.1|34150.1|34130.1|34150.1|34130.1|34145.1|34125.1|2
1737731830000|2025-01-24 15:17:10|34160.8|34120.8|34160.8|34120.8|34160.8|34120.8|34160.8|34120.8|2
1737731840000|2025-01-24 15:17:20|34165.8|34125.8|34165.8|34125.8|34165.8|34125.8|34165.8|34125.8|0
1737731850000|2025-01-24 15:17:30|34166.5|34126.5|34166.5|34126.5|34166.5|34126.5|34166.5|34126.5|2
1737731860000|2025-01-24 15:17:40|34179|34119|34179|34119|34179|34119|34179|34119|2
1737731880000|2025-01-24 15:18:00|34180.8|34120.8|34169.7|34149.7|34180.8|34149.7|34169.7|34120.8|17
1737731890000|2025-01-24 15:18:10|34185.8|34145.8|34185.8|34145.8|34185.8|34145.8|34185.8|34145.8|7
1737731910000|2025-01-24 15:18:30|34187.6|34147.6|34186.5|34166.5|34195.8|34166.5|34186.5|34147.6|8
1737731940000|2025-01-24 15:19:00|34189|34169|34191.5|34171.5|34191.5|34171.5|34189|34169|2
1737731950000|2025-01-24 15:19:10|34193.3|34173.3|34222.6|34182.6|34222.6|34188.3|34193.3|34173.3|14
1737731960000|2025-01-24 15:19:20|34223.3|34183.3|34225.8|34205.8|34225.8|34205.8|34215.4|34183.3|5
1737731970000|2025-01-24 15:19:30|34225.1|34205.1|34226.5|34206.5|34235.8|34206.5|34225.1|34195.8|6
1737731980000|2025-01-24 15:19:40|||||||||5
1737731990000|2025-01-24 15:19:50|34227.2|34207.2|34240.4|34220.4|34242.9|34222.9|34227.2|34207.2|92
1737732000000|2025-01-24 15:20:00|34241.1|34221.1|34285.5|34265.5|34286.2|34266.2|34241.1|34221.1|80
1737732010000|2025-01-24 15:20:10|34300|34280|34292.5|34272.5|34300|34280|34292.5|34272.5|2
1737732020000|2025-01-24 15:20:20|34282.5|34262.5|34281.8|34261.8|34282.5|34262.5|34281.8|34261.8|2
1737732030000|2025-01-24 15:20:30|34280|34260|34272.5|34252.5|34280|34260|34272.5|34252.5|0
1737732040000|2025-01-24 15:20:40|||||||||1
1737732050000|2025-01-24 15:20:50|34275.7|34255.7|34296.4|34256.4|34296.4|34262.1|34275.7|34255.7|2
1737732060000|2025-01-24 15:21:00|34298.2|34258.2|34287.1|34267.1|34298.2|34267.1|34285.7|34258.2|0
1737732070000|2025-01-24 15:21:10|34292.5|34272.5|34292.5|34272.5|34292.5|34272.5|34292.5|34272.5|0
1737732080000|2025-01-24 15:21:20|34293.2|34273.2|34300|34280|34302.5|34282.5|34293.2|34273.2|14
1737732090000|2025-01-24 15:21:30|34298.6|34278.6|34295|34275|34298.6|34278.6|34295|34275|3
1737732100000|2025-01-24 15:21:40|34282.5|34262.5|34282.5|34262.5|34282.5|34262.5|34282.5|34262.5|1
1737732110000|2025-01-24 15:21:50|34290|34250|34286.1|34226.1|34291.5|34250|34286.1|34226.1|9
1737732120000|2025-01-24 15:22:00|34263.2|34223.2|34248.2|34228.2|34263.2|34229.3|34245.7|34223.2|2
1737732130000|2025-01-24 15:22:10|34265|34225|34265|34225|34265|34225|34265|34225|7
1737732140000|2025-01-24 15:22:20|34263.2|34223.2|34263.2|34223.2|34263.2|34223.2|34261.8|34221.8|2
1737732150000|2025-01-24 15:22:30|34265|34225|34275|34215|34275|34225.7|34265|34215|3
1737732160000|2025-01-24 15:22:40|34269.3|34229.3|34275.7|34235.7|34275.7|34235.7|34269.3|34229.3|2
1737732170000|2025-01-24 15:22:50|34273.9|34233.9|34268.2|34228.2|34273.9|34233.9|34268.2|34228.2|6
1737732180000|2025-01-24 15:23:00|34257.5|34237.5|34250|34230|34257.5|34237.5|34250|34230|2
1737732190000|2025-01-24 15:23:10|34249.3|34229.3|34261.3|34221.3|34261.3|34229.3|34246.8|34220|32
1737732200000|2025-01-24 15:23:20|34252.5|34232.5|34252.5|34232.5|34252.5|34232.5|34252.5|34232.5|0
1737732210000|2025-01-24 15:23:30|34266.8|34226.8|34270|34230|34270|34230|34266.8|34226.8|1
1737732220000|2025-01-24 15:23:40|34274.3|34234.3|34274.3|34234.3|34274.3|34234.3|34274.3|34234.3|1
1737732240000|2025-01-24 15:24:00|34285|34225|34286.8|34226.8|34286.8|34226.8|34285|34225|0
1737732250000|2025-01-24 15:24:10|34300|34280|34300|34280|34300|34280|34300|34280|8
1737732260000|2025-01-24 15:24:20|34301.8|34281.8|34307.5|34287.5|34307.5|34287.5|34300|34280|11
1737732270000|2025-01-24 15:24:30|34310.2|34290.2|34319.3|34299.3|34328.1|34299.3|34310.2|34286.3|9
1737732280000|2025-01-24 15:24:40|34320|34300|34325|34305|34325|34305|34320|34300|5
1737732290000|2025-01-24 15:24:50|34325.6|34305.6|34327.5|34307.5|34327.5|34307.5|34325.6|34305.6|15
1737732300000|2025-01-24 15:25:00|34340|34320|34345.4|34325.4|34345.4|34325.4|34340|34320|11
1737732310000|2025-01-24 15:25:10|34358.1|34318.1|34355.6|34335.6|34364.3|34335.6|34355.6|34318.1|21
1737732320000|2025-01-24 15:25:20|||||||||1
1737732330000|2025-01-24 15:25:30|34356.3|34336.3|34358.1|34338.1|34358.1|34338.1|34356.3|34336.3|39
1737732340000|2025-01-24 15:25:40|34361.3|34341.3|34372|34352|34372|34352|34361.3|34341.3|7
1737732350000|2025-01-24 15:25:50|34373.4|34353.4|34391.3|34371.3|34391.3|34371.3|34373.4|34353.4|18
1737732360000|2025-01-24 15:26:00|34393.1|34373.1|34394.5|34374.5|34394.5|34374.5|34393.1|34373.1|3
1737732370000|2025-01-24 15:26:10|||||||||1
1737732380000|2025-01-24 15:26:20|34393.8|34373.8|34393.8|34373.8|34393.8|34373.8|34393.8|34373.8|3
1737732390000|2025-01-24 15:26:30|||||||||1
1737732400000|2025-01-24 15:26:40|34393.1|34373.1|34393.1|34373.1|34393.8|34373.8|34393.1|34373.1|1
1737732410000|2025-01-24 15:26:50|34399.9|34359.9|34388.6|34368.6|34399.9|34368.6|34388.6|34359.9|0
1737732420000|2025-01-24 15:27:00|34386.7|34366.7|34379.5|34359.5|34386.7|34366.7|34379.5|34359.5|6
1737732430000|2025-01-24 15:27:10|34376.3|34356.3|34358.8|34338.8|34376.3|34356.3|34358.8|34326.3|8
1737732440000|2025-01-24 15:27:20|34357.4|34337.4|34358.8|34338.8|34358.8|34338.8|34355.6|34335.6|6
1737732450000|2025-01-24 15:27:30|34359.5|34339.5|34357|34337|34359.5|34339.5|34357|34337|4
1737732460000|2025-01-24 15:27:40|34358.8|34338.8|34360.6|34340.6|34360.6|34340.6|34358.8|34338.8|3
1737732470000|2025-01-24 15:27:50|34366.3|34326.3|34359.9|34319.9|34368.1|34337|34351.3|34319.9|13
1737732480000|2025-01-24 15:28:00|34349.2|34329.2|34356.7|34316.7|34356.7|34329.2|34349.2|34316.7|3
1737732490000|2025-01-24 15:28:10|34344.2|34324.2|34329.5|34309.5|34344.2|34324.2|34329.5|34309.5|3
1737732500000|2025-01-24 15:28:20|34323.8|34303.8|34334.5|34294.5|34334.5|34303.8|34323.8|34293.1|5
1737732510000|2025-01-24 15:28:30|34323.8|34303.8|34323.8|34303.8|34323.8|34303.8|34322|34302|1
1737732520000|2025-01-24 15:28:40|34322|34302|34323.8|34303.8|34323.8|34303.8|34322|34302|1
1737732540000|2025-01-24 15:29:00|34327|34307|34334.5|34294.5|34334.5|34307|34323.8|34294.5|0
1737732550000|2025-01-24 15:29:10|34327|34307|34329.5|34309.5|34329.5|34309.5|34327|34307|4
1737732570000|2025-01-24 15:29:30|34330.2|34310.2|34327|34307|34330.2|34310.2|34327|34307|1
1737732580000|2025-01-24 15:29:40|34328.4|34308.4|34330.2|34310.2|34330.2|34310.2|34328.4|34308.4|2
1737732590000|2025-01-24 15:29:50|||||||||2
1737732600000|2025-01-24 15:30:00|||||||||5
1737732610000|2025-01-24 15:30:10|34345.2|34305.2|34338.1|34318.1|34345.9|34318.8|34336.3|34305.2|8
1737732620000|2025-01-24 15:30:20|34339.5|34319.5|34339.5|34319.5|34339.5|34319.5|34339.5|34319.5|0
1737732630000|2025-01-24 15:30:30|34341.3|34321.3|34341.3|34321.3|34341.3|34321.3|34341.3|34321.3|1
1737732640000|2025-01-24 15:30:40|34338.5|34318.5|34338.5|34318.5|34338.5|34318.5|34338.5|34318.5|1
1737732650000|2025-01-24 15:30:50|34330.6|34310.6|34328.8|34308.8|34330.6|34310.6|34328.8|34308.8|1
1737732670000|2025-01-24 15:31:10|34327|34307|34329.5|34309.5|34329.5|34309.5|34327|34307|0
1737732680000|2025-01-24 15:31:20|34328.8|34308.8|34329.5|34309.5|34329.5|34309.5|34328.8|34308.8|3
1737732690000|2025-01-24 15:31:30|34328.8|34308.8|34327|34307|34328.8|34308.8|34327|34307|5
1737732700000|2025-01-24 15:31:40|34326.3|34306.3|34326.3|34306.3|34326.3|34306.3|34326.3|34306.3|0
1737732710000|2025-01-24 15:31:50|34327|34307|34326.3|34306.3|34327|34307|34326.3|34306.3|1
1737732720000|2025-01-24 15:32:00|34327|34307|34338.1|34318.1|34348.1|34318.8|34327|34307|7
1737732730000|2025-01-24 15:32:10|34338.8|34318.8|34340.2|34320.2|34340.2|34320.2|34338.8|34318.8|18
1737732740000|2025-01-24 15:32:20|34337|34317|34333.8|34313.8|34337|34317|34333.8|34313.8|2
1737732750000|2025-01-24 15:32:30|34339.9|34299.9|34329.5|34289.5|34339.9|34299.9|34329.5|34289.5|15
1737732760000|2025-01-24 15:32:40|34325.9|34285.9|34315.2|34295.2|34325.9|34295.2|34315.2|34285.9|7
1737732770000|2025-01-24 15:32:50|34317|34297|34325.2|34305.2|34325.2|34305.2|34317|34297|10
1737732790000|2025-01-24 15:33:10|34335.9|34295.9|34339.1|34299.1|34339.1|34308.4|34328.4|34295.9|4
1737732800000|2025-01-24 15:33:20|34340.2|34320.2|34340.2|34320.2|34340.2|34320.2|34340.2|34320.2|8
1737732820000|2025-01-24 15:33:40|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|3
1737732830000|2025-01-24 15:33:50|||||||||4
1737732840000|2025-01-24 15:34:00|34342.7|34322.7|34340.9|34320.9|34342.7|34322.7|34340.9|34320.9|8
1737732860000|2025-01-24 15:34:20|34335.9|34315.9|34337.7|34317.7|34337.7|34317.7|34335.9|34315.9|3
1737732870000|2025-01-24 15:34:30|34337|34317|34337|34317|34337|34317|34337|34317|0
1737732880000|2025-01-24 15:34:40|34335.9|34315.9|34335.2|34315.2|34335.9|34315.9|34335.2|34315.2|0
1737732890000|2025-01-24 15:34:50|34335.9|34315.9|34332.7|34312.7|34335.9|34315.9|34332.7|34312.7|1
1737732900000|2025-01-24 15:35:00|34333.4|34313.4|34345.9|34325.9|34350.2|34330.2|34333.4|34313.4|24
1737732910000|2025-01-24 15:35:10|34345.2|34325.2|34335.9|34315.9|34345.2|34325.2|34335.9|34315.9|2
1737732920000|2025-01-24 15:35:20|34335.2|34315.2|34335.2|34315.2|34335.2|34315.2|34335.2|34315.2|0
1737732930000|2025-01-24 15:35:30|34333.4|34313.4|34335.9|34315.9|34335.9|34315.9|34333.4|34313.4|0
1737732950000|2025-01-24 15:35:50|||||||||1
1737732960000|2025-01-24 15:36:00|34340.2|34320.2|34340.2|34320.2|34340.2|34320.2|34340.2|34320.2|6
1737732970000|2025-01-24 15:36:10|34352.3|34312.3|34357.7|34317.7|34357.7|34317.7|34352.3|34312.3|0
1737732980000|2025-01-24 15:36:20|34361.6|34341.6|34372.7|34332.7|34387.7|34358.4|34361.6|34332.7|16
1737732990000|2025-01-24 15:36:30|34370.9|34330.9|34358.4|34338.4|34370.9|34338.4|34358.4|34330.9|0
1737733010000|2025-01-24 15:36:50|||||||||1
1737733020000|2025-01-24 15:37:00|34360.2|34340.2|34360.2|34340.2|34360.9|34340.9|34360.2|34340.2|1
1737733030000|2025-01-24 15:37:10|34360.9|34340.9|34360.9|34340.9|34360.9|34340.9|34360.9|34340.9|0
1737733040000|2025-01-24 15:37:20|34360.2|34340.2|34360.2|34340.2|34360.2|34340.2|34360.2|34340.2|0
1737733050000|2025-01-24 15:37:30|34359.5|34339.5|34359.5|34339.5|34359.5|34339.5|34359.5|34339.5|5
1737733060000|2025-01-24 15:37:40|34357.7|34337.7|34352.7|34332.7|34357.7|34337.7|34352.7|34332.7|2
1737733080000|2025-01-24 15:38:00|34353.4|34333.4|34353.4|34333.4|34353.4|34333.4|34353.4|34333.4|5
1737733090000|2025-01-24 15:38:10|34355.9|34335.9|34355.9|34335.9|34355.9|34335.9|34355.9|34335.9|1
1737733100000|2025-01-24 15:38:20|34360.9|34340.9|34355.2|34335.2|34365.2|34345.2|34355.2|34324.5|2
1737733110000|2025-01-24 15:38:30|34357.7|34337.7|34361.6|34341.6|34361.6|34341.6|34357.7|34337.7|1
1737733120000|2025-01-24 15:38:40|||||||||1
1737733130000|2025-01-24 15:38:50|34368.7|34348.7|34379.1|34359.1|34379.1|34359.1|34368.7|34348.7|8
1737733140000|2025-01-24 15:39:00|34386.3|34366.3|34390.6|34370.6|34390.6|34370.6|34386.3|34366.3|2
1737733150000|2025-01-24 15:39:10|34389.9|34369.9|34389.5|34349.5|34389.9|34369.9|34380.2|34349.5|0
1737733160000|2025-01-24 15:39:20|34380.2|34360.2|34390.9|34350.9|34390.9|34360.2|34377|34349.5|3
1737733170000|2025-01-24 15:39:30|||||||||11
1737733180000|2025-01-24 15:39:40|34379.5|34359.5|34375.2|34355.2|34379.5|34359.5|34375.2|34355.2|11
1737733190000|2025-01-24 15:39:50|34372.7|34352.7|34377|34357|34377.7|34357.7|34372.7|34352.7|5
1737733210000|2025-01-24 15:40:10|34377.7|34357.7|34377|34357|34377.7|34357.7|34377|34357|3
1737733220000|2025-01-24 15:40:20|34372.7|34352.7|34377.7|34357.7|34377.7|34357.7|34372.7|34352.7|2
1737733230000|2025-01-24 15:40:30|34378.4|34358.4|34380.9|34360.9|34380.9|34360.9|34378.4|34358.4|4
1737733240000|2025-01-24 15:40:40|34385.9|34365.9|34365.2|34345.2|34390.9|34370.9|34365.2|34345.2|16
1737733250000|2025-01-24 15:40:50|34363.8|34343.8|34352.7|34332.7|34363.8|34343.8|34352.7|34332.7|9
1737733260000|2025-01-24 15:41:00|34355.2|34335.2|34352.7|34332.7|34357.7|34337.7|34352.7|34332.7|3
1737733270000|2025-01-24 15:41:10|34350.6|34330.6|34344.5|34324.5|34350.6|34330.6|34342|34322|8
1737733280000|2025-01-24 15:41:20|34342.7|34322.7|34340.2|34320.2|34342.7|34322.7|34340.2|34320.2|6
1737733300000|2025-01-24 15:41:40|34345.2|34325.2|34345.2|34325.2|34345.2|34325.2|34345.2|34325.2|5
1737733310000|2025-01-24 15:41:50|34347.7|34327.7|34347.7|34327.7|34347.7|34327.7|34347.7|34327.7|4
1737733320000|2025-01-24 15:42:00|34347|34327|34344.5|34324.5|34347|34327|34344.5|34324.5|1
1737733330000|2025-01-24 15:42:10|34343.8|34323.8|34342.7|34322.7|34343.8|34323.8|34342|34322|1
1737733340000|2025-01-24 15:42:20|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|0
1737733350000|2025-01-24 15:42:30|34342.7|34322.7|34340.9|34320.9|34343.4|34323.4|34340.9|34320.9|1
1737733360000|2025-01-24 15:42:40|34342.7|34322.7|34339.5|34319.5|34342.7|34322.7|34339.5|34319.5|2
1737733370000|2025-01-24 15:42:50|34342.7|34322.7|34342.7|34322.7|34342.7|34322.7|34342.7|34322.7|4
1737733380000|2025-01-24 15:43:00|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|0
1737733390000|2025-01-24 15:43:10|34345.9|34325.9|34373.8|34333.8|34373.8|34333.8|34345.9|34325.9|2
1737733400000|2025-01-24 15:43:20|34372|34332|34360.6|34340.6|34372|34340.6|34360.6|34332|3
1737733410000|2025-01-24 15:43:30|34362|34342|34364.5|34344.5|34364.5|34344.5|34362|34342|55
1737733420000|2025-01-24 15:43:40|34364.1|34344.1|34364.1|34344.1|34364.1|34344.1|34364.1|34344.1|0
1737733430000|2025-01-24 15:43:50|||||||||2
1737733440000|2025-01-24 15:44:00|34364.8|34344.8|34364.8|34344.8|34364.8|34344.8|34364.8|34344.8|1
1737733450000|2025-01-24 15:44:10|34367.3|34347.3|34364.8|34344.8|34367.3|34347.3|34364.8|34344.8|2
1737733460000|2025-01-24 15:44:20|34366.6|34346.6|34361.6|34341.6|34366.6|34346.6|34361.6|34341.6|5
1737733470000|2025-01-24 15:44:30|34370.9|34330.9|34361.6|34341.6|34370.9|34341.6|34361.6|34330.9|0
1737733480000|2025-01-24 15:44:40|34370.9|34330.9|34358.4|34338.4|34370.9|34341.6|34358.4|34330.9|1
1737733490000|2025-01-24 15:44:50|34356.6|34336.6|34356.6|34336.6|34356.6|34336.6|34356.6|34336.6|6
1737733500000|2025-01-24 15:45:00|34359.1|34339.1|34362.3|34342.3|34362.3|34342.3|34359.1|34339.1|3
1737733510000|2025-01-24 15:45:10|34363.7|34343.7|34374.8|34354.8|34374.8|34354.8|34363.7|34343.7|50
1737733520000|2025-01-24 15:45:20|34378.7|34358.7|34422.5|34402.5|34422.5|34402.5|34378.7|34356.7|123
1737733530000|2025-01-24 15:45:30|34426.2|34406.2|34430.7|34410.7|34430.7|34410.7|34423.7|34403.7|55
1737733540000|2025-01-24 15:45:40|34433.2|34413.2|34432.5|34412.5|34433.2|34413.2|34432.5|34412.5|10
1737733550000|2025-01-24 15:45:50|34428.9|34408.9|34433.2|34393.2|34436.8|34408.9|34427.5|34393.2|31
1737733560000|2025-01-24 15:46:00|34422.5|34402.5|34425.7|34405.7|34431.4|34406.4|34418.9|34388.2|19
1737733570000|2025-01-24 15:46:10|34423.9|34403.9|34425.7|34405.7|34436.4|34405.7|34423.9|34396.4|0
1737733580000|2025-01-24 15:46:20|34428.9|34408.9|34418.9|34398.9|34428.9|34408.9|34418.9|34398.9|8
1737733590000|2025-01-24 15:46:30|34418.2|34398.2|34413.2|34393.2|34418.2|34398.2|34412.1|34392.1|2
1737733600000|2025-01-24 15:46:40|34420.7|34400.7|34414.8|34394.8|34420.7|34400.7|34414.8|34394.8|11
1737733610000|2025-01-24 15:46:50|34424.1|34384.1|34418.6|34358.6|34424.1|34394.8|34414.8|34358.6|13
1737733620000|2025-01-24 15:47:00|34415|34355|34403.6|34363.6|34415|34373|34393|34355|2
1737733630000|2025-01-24 15:47:10|34396.1|34376.1|34408.6|34368.6|34408.6|34378|34396.1|34368.6|1
1737733650000|2025-01-24 15:47:30|34402.9|34382.9|34402.9|34382.9|34402.9|34382.9|34402.9|34382.9|0
1737733660000|2025-01-24 15:47:40|34413.6|34373.6|34401.1|34381.1|34413.6|34381.1|34401.1|34373.6|12
1737733670000|2025-01-24 15:47:50|||||||||1
1737733680000|2025-01-24 15:48:00|34401.8|34381.8|34403.6|34383.6|34403.6|34383.6|34401.8|34381.8|1
1737733690000|2025-01-24 15:48:10|34401.1|34381.1|34391.1|34371.1|34401.1|34381.1|34391.1|34371.1|1
1737733700000|2025-01-24 15:48:20|34401.8|34361.8|34401.8|34361.8|34401.8|34361.8|34401.8|34361.8|4
1737733710000|2025-01-24 15:48:30|34405|34365|34405|34365|34405|34365|34405|34365|2
1737733730000|2025-01-24 15:48:50|34399.3|34379.3|34399.3|34379.3|34399.3|34379.3|34399.3|34379.3|0
1737733750000|2025-01-24 15:49:10|34402.5|34382.5|34424.3|34404.3|34424.3|34404.3|34402.5|34382.5|9
1737733760000|2025-01-24 15:49:20|34421.8|34401.8|34422.5|34402.5|34431.8|34402.5|34421.8|34388.6|2
1737733780000|2025-01-24 15:49:40|34426.8|34386.8|34412.5|34392.5|34426.8|34392.5|34412.5|34381.8|1
1737733790000|2025-01-24 15:49:50|34423.2|34383.2|34423.9|34383.9|34434.6|34390.7|34410.7|34374.6|11
1737733800000|2025-01-24 15:50:00|34415.3|34395.3|34415.3|34395.3|34415.3|34395.3|34415.3|34395.3|0
1737733810000|2025-01-24 15:50:10|34418.9|34398.9|34417.1|34397.1|34418.9|34398.9|34417.1|34397.1|3
1737733820000|2025-01-24 15:50:20|34413.9|34393.9|34411.4|34391.4|34413.9|34393.9|34411.4|34391.4|0
1737733830000|2025-01-24 15:50:30|34410.7|34390.7|34410.7|34390.7|34410.7|34390.7|34410.7|34390.7|2
1737733840000|2025-01-24 15:50:40|34411.4|34391.4|34411.4|34391.4|34411.4|34391.4|34411.4|34391.4|2
1737733850000|2025-01-24 15:50:50|34410|34390|34412.5|34392.5|34412.5|34392.5|34410|34390|1
1737733860000|2025-01-24 15:51:00|34415|34395|34417.8|34397.8|34417.8|34397.8|34415|34395|12
1737733870000|2025-01-24 15:51:10|34437.5|34417.5|34443.6|34423.6|34443.6|34423.6|34437.5|34417.5|2
1737733880000|2025-01-24 15:51:20|34444.3|34424.3|34440|34420|34445|34425|34440|34420|3
1737733890000|2025-01-24 15:51:30|||||||||1
1737733900000|2025-01-24 15:51:40|34441.8|34421.8|34441.8|34421.8|34441.8|34421.8|34441.8|34421.8|8
1737733910000|2025-01-24 15:51:50|34457.5|34437.5|34460.7|34440.7|34460.7|34440.7|34457.5|34437.5|27
1737733920000|2025-01-24 15:52:00|34462.5|34442.5|34465|34445|34465|34445|34457.5|34437.5|2
1737733930000|2025-01-24 15:52:10|34466.4|34446.4|34496.8|34476.8|34500.7|34479.3|34466.4|34446.4|9
1737733940000|2025-01-24 15:52:20|34497.5|34477.5|34510.3|34490.3|34510.3|34490.3|34497.5|34477.5|8
1737733950000|2025-01-24 15:52:30|34512.1|34492.1|34514.6|34494.6|34514.6|34494.6|34512.1|34492.1|2
1737733960000|2025-01-24 15:52:40|34513.9|34493.9|34534.6|34514.6|34534.6|34514.6|34513.9|34493.9|70
1737733970000|2025-01-24 15:52:50|34530.7|34510.7|34522.1|34502.1|34530.7|34510.7|34522.1|34502.1|3
1737733980000|2025-01-24 15:53:00|34519.6|34499.6|34527.8|34507.8|34527.8|34507.8|34519.6|34499.6|5
1737734000000|2025-01-24 15:53:20|34525.3|34505.3|34525.3|34505.3|34525.3|34505.3|34525.3|34505.3|2
1737734010000|2025-01-24 15:53:30|34522.1|34502.1|34503.9|34483.9|34528.2|34502.1|34503.9|34475|1
1737734020000|2025-01-24 15:53:40|34498.5|34478.5|34488.9|34468.9|34507.8|34478.5|34488.9|34467.8|9
1737734030000|2025-01-24 15:53:50|34488.2|34468.2|34488.2|34468.2|34488.2|34468.2|34488.2|34468.2|1
1737734040000|2025-01-24 15:54:00|34486.4|34466.4|34481.4|34461.4|34486.4|34466.4|34481.4|34461.4|20
1737734050000|2025-01-24 15:54:10|34470.7|34450.7|34478.2|34458.2|34480.7|34460.7|34470.7|34450.7|8
1737734060000|2025-01-24 15:54:20|34470.7|34450.7|34467.5|34427.5|34470.7|34450.7|34458.9|34427.5|1
1737734070000|2025-01-24 15:54:30|34468.2|34428.2|34453.2|34433.2|34468.2|34435.7|34453.2|34426.4|1
1737734080000|2025-01-24 15:54:40|34455|34435|34455|34435|34455|34435|34455|34435|0
1737734090000|2025-01-24 15:54:50|34452.5|34432.5|34470|34430|34470|34432.5|34452.5|34426.4|2
1737734100000|2025-01-24 15:55:00|34470.7|34430.7|34474.3|34434.3|34474.3|34434.3|34470.7|34430.7|3
1737734110000|2025-01-24 15:55:10|34477.9|34437.9|34470|34450|34477.9|34450|34470|34437.9|2
1737734120000|2025-01-24 15:55:20|34468.2|34448.2|34481.4|34441.4|34481.4|34448.9|34468.2|34439.6|2
1737734140000|2025-01-24 15:55:40|34478.2|34438.2|34475|34435|34478.2|34438.2|34475|34435|2
1737734160000|2025-01-24 15:56:00|34471.4|34431.4|34458.9|34438.9|34471.4|34438.9|34458.9|34429.6|1
1737734170000|2025-01-24 15:56:10|34468.2|34428.2|34468.2|34428.2|34468.2|34428.2|34468.2|34428.2|0
1737734180000|2025-01-24 15:56:20|34466.4|34426.4|34450.7|34430.7|34466.4|34433.9|34450.7|34421.4|3
1737734190000|2025-01-24 15:56:30|34449.3|34429.3|34443.2|34423.2|34449.3|34429.3|34438.2|34418.2|16
1737734200000|2025-01-24 15:56:40|34445.7|34425.7|34445.7|34425.7|34445.7|34425.7|34445.7|34425.7|1
1737734210000|2025-01-24 15:56:50|34456.4|34416.4|34456.4|34416.4|34456.4|34416.4|34456.4|34416.4|0
1737734220000|2025-01-24 15:57:00|34458.9|34418.9|34456.4|34436.4|34461.4|34436.4|34456.4|34418.9|2
1737734230000|2025-01-24 15:57:10|34468.5|34428.5|34486.4|34426.4|34486.4|34435.7|34468.5|34426.4|3
1737734240000|2025-01-24 15:57:20|34475.7|34435.7|34462.5|34442.5|34475.7|34444.3|34462.5|34435.7|5
1737734250000|2025-01-24 15:57:30|34460.7|34440.7|34460.7|34440.7|34460.7|34440.7|34460.7|34440.7|0
1737734260000|2025-01-24 15:57:40|34468.2|34428.2|34460.7|34440.7|34470|34440.7|34460.7|34428.2|0
1737734270000|2025-01-24 15:57:50|34458.6|34438.6|34453.2|34433.2|34458.6|34438.6|34453.2|34433.2|10
1737734280000|2025-01-24 15:58:00|34449.6|34429.6|34448.2|34428.2|34449.6|34429.6|34448.2|34428.2|16
1737734290000|2025-01-24 15:58:10|34450.7|34430.7|34470|34430|34470|34432.5|34450.7|34430|2
1737734300000|2025-01-24 15:58:20|34459.3|34439.3|34466.1|34446.1|34466.1|34446.1|34459.3|34439.3|5
1737734310000|2025-01-24 15:58:30|34464.7|34444.7|34455|34435|34464.7|34444.7|34455|34435|5
1737734320000|2025-01-24 15:58:40|34465|34425|34455|34435|34465|34435.7|34455|34425|0
1737734330000|2025-01-24 15:58:50|34455.7|34435.7|34472.1|34432.1|34472.1|34436.4|34455.7|34432.1|1
1737734340000|2025-01-24 15:59:00|34472.8|34432.8|34472.8|34432.8|34472.8|34432.8|34472.8|34432.8|0
1737734350000|2025-01-24 15:59:10|34480|34440|34483.2|34443.2|34483.2|34443.2|34480|34440|0
1737734360000|2025-01-24 15:59:20|34481.4|34441.4|34470.7|34450.7|34481.4|34450.7|34470.7|34441.4|5
1737734370000|2025-01-24 15:59:30|34475|34455|34470.7|34450.7|34475|34455|34470.7|34450.7|0
1737734380000|2025-01-24 15:59:40|34473.2|34453.2|34470.7|34450.7|34473.2|34453.2|34470|34450|1
1737734390000|2025-01-24 15:59:50|34470|34450|34466.1|34446.1|34471.8|34451.8|34466.1|34446.1|2
1737734400000|2025-01-24 16:00:00|34461.1|34441.1|34451.1|34431.1|34461.1|34441.1|34451.1|34431.1|0
1737734410000|2025-01-24 16:00:10|34439.3|34419.3|34435|34415|34439.3|34419.3|34424.3|34404.3|3
1737734420000|2025-01-24 16:00:20|34432.5|34412.5|34445|34405|34445|34412.5|34432.5|34405|3
1737734430000|2025-01-24 16:00:30|34446.8|34406.8|34446.8|34406.8|34446.8|34406.8|34446.8|34406.8|1
1737734440000|2025-01-24 16:00:40|34445|34405|34450|34410|34450|34410|34445|34405|3
1737734450000|2025-01-24 16:00:50|34442.5|34422.5|34448.6|34408.6|34448.6|34422.5|34435.7|34405|2
1737734460000|2025-01-24 16:01:00|34439.3|34419.3|34448.2|34408.2|34448.2|34419.3|34437.5|34408.2|0
1737734470000|2025-01-24 16:01:10|34438.9|34418.9|34446.8|34406.8|34446.8|34426.4|34437.5|34406.8|5
1737734480000|2025-01-24 16:01:20|34450|34410|34450|34410|34450|34410|34450|34410|19
1737734490000|2025-01-24 16:01:30|34442.1|34422.1|34445.7|34425.7|34445.7|34425.7|34442.1|34422.1|2
1737734500000|2025-01-24 16:01:40|34446.4|34426.4|34448.2|34428.2|34448.2|34428.2|34446.4|34426.4|0
1737734510000|2025-01-24 16:01:50|34447.1|34427.1|34447.1|34427.1|34447.1|34427.1|34447.1|34427.1|3
1737734520000|2025-01-24 16:02:00|34446.4|34426.4|34445.3|34425.3|34446.4|34426.4|34444.6|34424.6|7
1737734530000|2025-01-24 16:02:10|34454.6|34414.6|34444.6|34424.6|34454.6|34425.3|34444.6|34412.8|0
1737734540000|2025-01-24 16:02:20|34447.1|34427.1|34447.1|34427.1|34447.1|34427.1|34447.1|34427.1|0
1737734550000|2025-01-24 16:02:30|34444.6|34424.6|34427.1|34407.1|34444.6|34424.6|34427.1|34407.1|14
1737734560000|2025-01-24 16:02:40|34426.4|34406.4|34425.3|34405.3|34426.4|34406.4|34424.6|34404.6|0
1737734570000|2025-01-24 16:02:50|34427.8|34407.8|34427.8|34407.8|34427.8|34407.8|34427.8|34407.8|0
1737734580000|2025-01-24 16:03:00|34437.5|34417.5|34437.5|34417.5|34437.5|34417.5|34437.5|34417.5|3
1737734590000|2025-01-24 16:03:10|34438.9|34418.9|34433.9|34393.9|34438.9|34418.9|34429.6|34393.9|4
1737734600000|2025-01-24 16:03:20|34417.1|34397.1|34419.6|34399.6|34419.6|34399.6|34417.1|34397.1|11
1737734610000|2025-01-24 16:03:30|34423.2|34403.2|34433.9|34413.9|34433.9|34413.9|34423.2|34403.2|1
1737734620000|2025-01-24 16:03:40|34435.7|34415.7|34456.4|34416.4|34456.4|34416.4|34435.7|34408.9|3
1737734630000|2025-01-24 16:03:50|34451.4|34431.4|34475.3|34435.3|34475.3|34435.3|34451.4|34431|4
1737734640000|2025-01-24 16:04:00|34477.1|34437.1|34477.1|34437.1|34489.6|34438.9|34477.1|34429.6|1
1737734650000|2025-01-24 16:04:10|34476.4|34436.4|34474.6|34434.6|34476.4|34436.4|34474.6|34434.6|4
1737734670000|2025-01-24 16:04:30|34462.1|34442.1|34457.8|34437.8|34462.1|34442.1|34457.8|34437.8|0
1737734680000|2025-01-24 16:04:40|34454.6|34434.6|34427.1|34407.1|34454.6|34434.6|34427.1|34403.9|4
1737734690000|2025-01-24 16:04:50|34426.4|34406.4|34428.9|34408.9|34428.9|34408.9|34426.4|34406.4|2
1737734700000|2025-01-24 16:05:00|34432.1|34412.1|34447.1|34427.1|34448.9|34427.1|34432.1|34404.6|1
1737734710000|2025-01-24 16:05:10|34447.8|34427.8|34447.8|34427.8|34447.8|34427.8|34447.8|34427.8|2
1737734720000|2025-01-24 16:05:20|34450.3|34430.3|34451|34431|34452.1|34432.1|34449.6|34429.6|4
1737734730000|2025-01-24 16:05:30|34454.6|34434.6|34462.8|34422.8|34462.8|34435.3|34453.9|34422.8|2
1737734740000|2025-01-24 16:05:40|34452.1|34432.1|34451.4|34431.4|34452.1|34432.1|34451.4|34431.4|3
1737734750000|2025-01-24 16:05:50|34449.6|34429.6|34449.6|34429.6|34449.6|34429.6|34449.6|34429.6|2
1737734760000|2025-01-24 16:06:00|34447.1|34427.1|34436|34416|34447.1|34427.1|34436|34416|8
1737734770000|2025-01-24 16:06:10|34433.9|34413.9|34430.3|34410.3|34433.9|34413.9|34430.3|34410.3|0
1737734780000|2025-01-24 16:06:20|34432.1|34412.1|34433.9|34413.9|34433.9|34413.9|34432.1|34412.1|5
1737734790000|2025-01-24 16:06:30|34444.6|34404.6|34440.3|34420.3|34446|34420.3|34440.3|34404.6|0
1737734800000|2025-01-24 16:06:40|34442.8|34422.8|34442.8|34422.8|34442.8|34422.8|34442.8|34422.8|1
1737734810000|2025-01-24 16:06:50|34440.3|34420.3|34440.3|34420.3|34440.3|34420.3|34440.3|34420.3|1
1737734820000|2025-01-24 16:07:00|34439.6|34419.6|34432.1|34412.1|34439.6|34419.6|34432.1|34412.1|5
1737734830000|2025-01-24 16:07:10|34434.6|34414.6|34437.8|34417.8|34437.8|34417.8|34434.6|34414.6|1
1737734850000|2025-01-24 16:07:30|34441.4|34421.4|34441.4|34421.4|34441.4|34421.4|34441.4|34421.4|0
1737734860000|2025-01-24 16:07:40|34445.7|34425.7|34445.7|34425.7|34445.7|34425.7|34445.7|34425.7|0
1737734870000|2025-01-24 16:07:50|34446.4|34426.4|34446.4|34426.4|34446.4|34426.4|34444.6|34424.6|1
1737734880000|2025-01-24 16:08:00|34447.1|34427.1|34447.1|34427.1|34447.1|34427.1|34447.1|34427.1|0
1737734890000|2025-01-24 16:08:10|||||||||1
1737734900000|2025-01-24 16:08:20|34442.8|34422.8|34442.8|34422.8|34442.8|34422.8|34442.8|34422.8|2
1737734910000|2025-01-24 16:08:30|34440.3|34420.3|34437.1|34417.1|34449.6|34420.3|34437.1|34409.6|1
1737734920000|2025-01-24 16:08:40|34434.6|34414.6|34432.7|34412.7|34434.6|34414.6|34432.7|34412.7|1
1737734930000|2025-01-24 16:08:50|34425.5|34405.5|34431.4|34391.4|34431.4|34405.5|34422.7|34391.4|1
1737734940000|2025-01-24 16:09:00|34435.9|34395.9|34428.4|34408.4|34435.9|34408.4|34428.4|34395.9|1
1737734950000|2025-01-24 16:09:10|34429.1|34409.1|34431.6|34411.6|34431.6|34411.6|34429.1|34409.1|0
1737734960000|2025-01-24 16:09:20|||||||||3
1737734980000|2025-01-24 16:09:40|||||||||2
1737734990000|2025-01-24 16:09:50|34435.2|34415.2|34443.2|34403.2|34443.2|34415.2|34435.2|34403.2|2
1737735000000|2025-01-24 16:10:00|34439.5|34399.5|34430.2|34410.2|34439.5|34410.2|34430.2|34399.5|6
1737735010000|2025-01-24 16:10:10|34444.5|34404.5|34442|34422|34451.4|34422|34442|34404.5|1
1737735020000|2025-01-24 16:10:20|34455.2|34415.2|34455.2|34415.2|34455.2|34415.2|34455.2|34415.2|3
1737735030000|2025-01-24 16:10:30|34454.5|34414.5|34454.5|34414.5|34454.5|34414.5|34454.5|34414.5|0
1737735040000|2025-01-24 16:10:40|34443.9|34423.9|34442|34422|34444.5|34424.5|34442|34422|1
1737735050000|2025-01-24 16:10:50|||||||||2
1737735060000|2025-01-24 16:11:00|34441.4|34421.4|34444.5|34424.5|34444.5|34424.5|34441.4|34421.4|2
1737735070000|2025-01-24 16:11:10|34445.2|34425.2|34445.2|34425.2|34445.2|34425.2|34445.2|34425.2|2
1737735080000|2025-01-24 16:11:20|34444.5|34424.5|34474.1|34454.1|34474.1|34454.1|34444.5|34424.5|5
1737735090000|2025-01-24 16:11:30|34475.2|34455.2|34475.2|34455.2|34482.7|34455.2|34473.4|34442.7|13
1737735100000|2025-01-24 16:11:40|||||||||1
1737735110000|2025-01-24 16:11:50|34475.9|34455.9|34485.9|34465.9|34485.9|34465.9|34475.9|34455.9|104
1737735120000|2025-01-24 16:12:00|34489.1|34469.1|34493.8|34473.8|34501.6|34481.6|34489.1|34469.1|16
1737735130000|2025-01-24 16:12:10|34507.3|34487.3|34510.9|34490.9|34510.9|34490.9|34507.3|34487.3|4
1737735140000|2025-01-24 16:12:20|34512.7|34492.7|34527.3|34487.3|34527.3|34496.6|34512.7|34487.3|7
1737735150000|2025-01-24 16:12:30|34532.3|34492.3|34525.9|34505.9|34534.1|34505.9|34523.4|34492.3|29
1737735160000|2025-01-24 16:12:40|34528.4|34508.4|34528.4|34508.4|34528.4|34508.4|34528.4|34508.4|1
1737735180000|2025-01-24 16:13:00|34529.1|34509.1|34534.1|34514.1|34534.1|34514.1|34529.1|34509.1|0
1737735200000|2025-01-24 16:13:20|34529.1|34509.1|34516.6|34496.6|34529.1|34509.1|34516.6|34485.9|7
1737735210000|2025-01-24 16:13:30|34524.1|34484.1|34524.1|34484.1|34524.1|34484.1|34524.1|34484.1|0
1737735220000|2025-01-24 16:13:40|34511.6|34491.6|34511.6|34491.6|34511.6|34491.6|34511.6|34491.6|2
1737735230000|2025-01-24 16:13:50|34510.2|34490.2|34504.8|34484.8|34510.2|34490.2|34504.8|34484.8|2
1737735240000|2025-01-24 16:14:00|34504.1|34484.1|34498.4|34478.4|34504.1|34484.1|34498.4|34478.4|3
1737735250000|2025-01-24 16:14:10|34509.8|34469.8|34513.4|34473.4|34513.4|34473.4|34509.8|34469.8|0
1737735260000|2025-01-24 16:14:20|34519.1|34459.1|34506.6|34466.6|34519.1|34471.6|34506.6|34459.1|0
1737735270000|2025-01-24 16:14:30|34509.1|34469.1|34501.6|34481.6|34510.9|34482.3|34501.6|34469.1|6
1737735280000|2025-01-24 16:14:40|34504.1|34464.1|34504.1|34464.1|34504.1|34464.1|34504.1|34464.1|0
1737735300000|2025-01-24 16:15:00|34503.4|34463.4|34505.9|34465.9|34505.9|34465.9|34503.4|34463.4|0
1737735330000|2025-01-24 16:15:30|34507.7|34467.7|34493.4|34473.4|34507.7|34473.4|34493.4|34464.1|1
1737735340000|2025-01-24 16:15:40|34494.1|34474.1|34494.1|34474.1|34494.1|34474.1|34494.1|34474.1|0
1737735350000|2025-01-24 16:15:50|34495.9|34475.9|34499.1|34479.1|34499.1|34479.1|34495.9|34475.9|3
1737735360000|2025-01-24 16:16:00|34500.9|34480.9|34501.6|34481.6|34501.6|34481.6|34500.9|34480.9|1
1737735370000|2025-01-24 16:16:10|34514.1|34474.1|34508.4|34488.4|34514.1|34488.4|34508.4|34474.1|0
1737735380000|2025-01-24 16:16:20|34519.1|34479.1|34508.4|34488.4|34519.1|34488.4|34508.4|34479.1|0
1737735390000|2025-01-24 16:16:30|34509.1|34489.1|34510.9|34490.9|34510.9|34490.9|34509.1|34489.1|2
1737735410000|2025-01-24 16:16:50|34510.2|34490.2|34510.9|34490.9|34510.9|34490.9|34510.2|34490.2|0
1737735420000|2025-01-24 16:17:00|34515.9|34495.9|34517.3|34497.3|34517.3|34497.3|34515.9|34495.9|1
1737735430000|2025-01-24 16:17:10|34519.1|34499.1|34501.6|34481.6|34527.7|34499.1|34501.6|34481.6|5
1737735440000|2025-01-24 16:17:20|34491.6|34471.6|34500.9|34460.9|34500.9|34471.6|34491.6|34460.9|1
1737735450000|2025-01-24 16:17:30|34502.3|34462.3|34496.2|34476.2|34502.3|34476.2|34496.2|34462.3|16
1737735460000|2025-01-24 16:17:40|34502.3|34462.3|34502.3|34462.3|34502.3|34462.3|34502.3|34462.3|0
1737735470000|2025-01-24 16:17:50|34484.8|34464.8|34484.8|34464.8|34484.8|34464.8|34484.8|34464.8|6
1737735480000|2025-01-24 16:18:00|34475.5|34455.5|34455.5|34435.5|34475.5|34455.5|34455.5|34435.5|4
1737735490000|2025-01-24 16:18:10|34453|34433|34472.2|34452.2|34472.2|34452.2|34453|34423|22
1737735500000|2025-01-24 16:18:20|34481.2|34461.2|34501.5|34481.5|34504|34481.5|34481.2|34461.2|2
1737735510000|2025-01-24 16:18:30|34503.3|34483.3|34514.4|34494.4|34514.4|34494.4|34503.3|34483.3|4
1737735530000|2025-01-24 16:18:50|34516.9|34496.9|34516.9|34496.9|34516.9|34496.9|34516.9|34496.9|1
1737735550000|2025-01-24 16:19:10|||||||||1
1737735560000|2025-01-24 16:19:20|34524.1|34504.1|34530.1|34510.1|34537.6|34517.6|34524.1|34504.1|47
1737735570000|2025-01-24 16:19:30|34531.9|34511.9|34531.9|34511.9|34531.9|34511.9|34531.9|34511.9|1
1737735580000|2025-01-24 16:19:40|34540.5|34500.5|34528|34508|34540.5|34508|34528|34500.5|0
1737735590000|2025-01-24 16:19:50|34526.9|34506.9|34585.1|34565.1|34585.1|34565.1|34525.8|34505.8|41
1737735600000|2025-01-24 16:20:00|34595.1|34575.1|34600.1|34580.1|34602.6|34582.6|34595.1|34575.1|22
1737735610000|2025-01-24 16:20:10|34601.9|34581.9|34578|34558|34610.5|34581.9|34578|34553.7|11
1737735620000|2025-01-24 16:20:20|34574.4|34554.4|34569.4|34549.4|34578.7|34554.4|34569.4|34538.7|4
1737735630000|2025-01-24 16:20:30|34570.1|34550.1|34570.1|34550.1|34570.1|34550.1|34570.1|34550.1|0
1737735640000|2025-01-24 16:20:40|34575.1|34555.1|34598.3|34558.3|34603.3|34558.3|34575.1|34543.3|10
1737735650000|2025-01-24 16:20:50|34587.6|34567.6|34587.6|34567.6|34587.6|34567.6|34587.6|34567.6|1
1737735660000|2025-01-24 16:21:00|34585.1|34565.1|34572.6|34552.6|34585.1|34565.1|34572.6|34552.6|7
1737735670000|2025-01-24 16:21:10|34570.1|34550.1|34574|34554|34574|34554|34564.8|34544.8|31
1737735680000|2025-01-24 16:21:20|34577.6|34557.6|34581.2|34561.2|34581.2|34561.2|34577.6|34557.6|4
1737735690000|2025-01-24 16:21:30|34578.7|34558.7|34581.2|34561.2|34581.2|34561.2|34578.7|34558.7|3
1737735700000|2025-01-24 16:21:40|34593.7|34553.7|34591.2|34571.2|34596.9|34571.2|34583.7|34553.7|2
1737735710000|2025-01-24 16:21:50|34603.7|34563.7|34603.7|34563.7|34603.7|34563.7|34603.7|34563.7|3
1737735720000|2025-01-24 16:22:00|34596.9|34556.9|34568.7|34548.7|34601.2|34556.9|34568.7|34541.2|3
1737735740000|2025-01-24 16:22:20|34568|34548|34566.2|34546.2|34568|34548|34563.7|34543.7|1
1737735750000|2025-01-24 16:22:30|34578.7|34538.7|34571.2|34551.2|34578.7|34553|34571.2|34538.7|14
1737735760000|2025-01-24 16:22:40|34585.1|34545.1|34586.5|34546.5|34586.5|34555.8|34575.8|34545.1|4
1737735770000|2025-01-24 16:22:50|34579|34559|34585.1|34565.1|34585.8|34565.8|34579|34559|1
1737735780000|2025-01-24 16:23:00|34584.4|34564.4|34585.8|34565.8|34596.9|34567.6|34582.6|34555.1|4
1737735800000|2025-01-24 16:23:20|34587.6|34567.6|34590.1|34570.1|34590.1|34570.1|34587.6|34567.6|2
1737735810000|2025-01-24 16:23:30|34591.9|34571.9|34611.9|34571.9|34611.9|34571.9|34591.9|34564.7|2
1737735830000|2025-01-24 16:23:50|34604.4|34584.4|34604.4|34584.4|34604.4|34584.4|34604.4|34584.4|1
1737735840000|2025-01-24 16:24:00|34615.1|34575.1|34612.6|34592.6|34615.1|34594.4|34608.3|34575.1|30
1737735850000|2025-01-24 16:24:10|34611.9|34591.9|34610.1|34590.1|34612.6|34592.6|34610.1|34590.1|0
1737735860000|2025-01-24 16:24:20|34615.1|34595.1|34615.1|34595.1|34615.1|34595.1|34615.1|34595.1|3
1737735870000|2025-01-24 16:24:30|34617.6|34597.6|34617.6|34597.6|34617.6|34597.6|34617.6|34597.6|1
1737735880000|2025-01-24 16:24:40|34624.8|34604.8|34633.3|34613.3|34633.3|34613.3|34624.8|34604.8|1
1737735890000|2025-01-24 16:24:50|||||||||1
1737735900000|2025-01-24 16:25:00|34635.1|34615.1|34640.8|34620.8|34642.6|34622.6|34635.1|34615.1|11
1737735910000|2025-01-24 16:25:10|34638.3|34618.3|34633.3|34613.3|34645.1|34618.3|34632.6|34603.3|4
1737735920000|2025-01-24 16:25:20|34635.1|34615.1|34638.3|34618.3|34638.3|34618.3|34630.8|34610.8|12
1737735930000|2025-01-24 16:25:30|34639|34619|34639|34619|34641.5|34621.5|34638.3|34618.3|5
1737735940000|2025-01-24 16:25:40|34639.4|34619.4|34633.3|34613.3|34639.4|34619.4|34633.3|34613.3|23
1737735950000|2025-01-24 16:25:50|34635.8|34615.8|34620.8|34600.8|34638.3|34618.3|34619|34599|31
1737735960000|2025-01-24 16:26:00|34620.1|34600.1|34622.6|34602.6|34622.6|34602.6|34614.4|34594.4|28
1737735980000|2025-01-24 16:26:20|34620.1|34600.1|34619.4|34599.4|34620.8|34600.8|34619.4|34599.4|5
1737735990000|2025-01-24 16:26:30|34617.6|34597.6|34623.3|34583.3|34623.3|34602.6|34617.6|34583.3|7
1737736000000|2025-01-24 16:26:40|34621.9|34581.9|34614.6|34574.6|34621.9|34593.9|34610.8|34574.6|3
1737736010000|2025-01-24 16:26:50|34601.4|34581.4|34606.9|34566.9|34606.9|34581.4|34597.6|34566.9|0
1737736020000|2025-01-24 16:27:00|34605.1|34565.1|34588.9|34568.9|34605.1|34568.9|34588.9|34560.1|0
1737736030000|2025-01-24 16:27:10|34590.7|34570.7|34587.6|34567.6|34590.7|34570.7|34587.6|34567.6|5
1737736040000|2025-01-24 16:27:20|34586.2|34566.2|34585.1|34545.1|34586.2|34566.2|34579.4|34545.1|5
1737736050000|2025-01-24 16:27:30|34577.6|34557.6|34588.2|34548.2|34588.2|34557.6|34577.6|34548.2|0
1737736060000|2025-01-24 16:27:40|34590.1|34550.1|34581.9|34541.9|34590.1|34557.6|34577.6|34541.9|8
1737736070000|2025-01-24 16:27:50|34571.2|34551.2|34568.7|34548.7|34571.2|34551.2|34568.7|34548.7|1
1737736080000|2025-01-24 16:28:00|||||||||3
1737736090000|2025-01-24 16:28:10|34571.9|34551.9|34561.2|34541.2|34583.7|34553.7|34561.2|34541.2|1
1737736110000|2025-01-24 16:28:30|34556.2|34536.2|34556.2|34536.2|34565.5|34536.2|34554.4|34525.5|6
1737736120000|2025-01-24 16:28:40|34557.5|34537.5|34570.5|34530.5|34570.5|34544.4|34557.5|34530.5|6
1737736130000|2025-01-24 16:28:50|34558|34538|34554.4|34534.4|34566.9|34538|34554.4|34522.5|14
1737736140000|2025-01-24 16:29:00|34556.2|34536.2|34572.3|34532.3|34572.3|34543|34556.2|34528.7|11
1737736150000|2025-01-24 16:29:10|34559.8|34539.8|34558|34538|34572.3|34539.8|34557.3|34530.5|6
1737736160000|2025-01-24 16:29:20|34557.3|34537.3|34562.3|34542.3|34562.3|34542.3|34557.3|34537.3|0
1737736170000|2025-01-24 16:29:30|34563|34543|34563|34543|34563|34543|34563|34543|2
1737736180000|2025-01-24 16:29:40|34573.7|34533.7|34580|34560|34580|34560|34569.8|34533.7|17
1737736190000|2025-01-24 16:29:50|34579.3|34559.3|34579.3|34559.3|34579.3|34559.3|34579.3|34559.3|1
1737736200000|2025-01-24 16:30:00|34581.2|34561.2|34603.7|34583.7|34603.7|34583.7|34581.2|34561.2|2
1737736210000|2025-01-24 16:30:10|34618.2|34578.2|34618.2|34578.2|34618.2|34578.2|34618.2|34578.2|4
1737736220000|2025-01-24 16:30:20|34623.7|34583.7|34621.2|34601.2|34628.7|34601.2|34621.2|34583.7|17
1737736230000|2025-01-24 16:30:30|34620.5|34600.5|34620.5|34600.5|34620.5|34600.5|34620.5|34600.5|4
1737736240000|2025-01-24 16:30:40|34619.8|34599.8|34611.2|34591.2|34619.8|34599.8|34611.2|34591.2|5
1737736250000|2025-01-24 16:30:50|||||||||5
1737736260000|2025-01-24 16:31:00|34618.7|34578.7|34623.6|34583.6|34623.6|34593|34611.2|34578.7|6
1737736270000|2025-01-24 16:31:10|34621.1|34581.1|34608|34588|34621.1|34588|34608|34580.5|2
1737736280000|2025-01-24 16:31:20|34605.5|34585.5|34603.6|34583.6|34605.5|34585.5|34603.6|34583.6|0
1737736290000|2025-01-24 16:31:30|34601.8|34581.8|34615|34595|34615.5|34595|34598.6|34567.3|35
1737736300000|2025-01-24 16:31:40|34621.8|34601.8|34628|34588|34632.3|34612.3|34621.8|34588|13
1737736310000|2025-01-24 16:31:50|34631.6|34591.6|34619.8|34599.8|34632.3|34599.8|34619.8|34591.6|3
1737736320000|2025-01-24 16:32:00|34615.5|34595.5|34614.8|34594.8|34615.5|34595.5|34614.8|34594.8|7
1737736330000|2025-01-24 16:32:10|34608.6|34588.6|34608|34588|34608.6|34588.6|34608|34588|1
1737736340000|2025-01-24 16:32:20|||||||||1
1737736350000|2025-01-24 16:32:30|34607.9|34587.9|34598.4|34578.4|34607.9|34587.9|34598.4|34578.4|5
1737736360000|2025-01-24 16:32:40|34597.3|34577.3|34591.6|34571.6|34597.3|34577.3|34591.6|34571.6|0
1737736370000|2025-01-24 16:32:50|34595.9|34575.9|34595.9|34575.9|34595.9|34575.9|34595.9|34575.9|0
1737736380000|2025-01-24 16:33:00|34598.4|34578.4|34601.6|34581.6|34601.6|34581.6|34595.9|34575.9|1
1737736390000|2025-01-24 16:33:10|34603.4|34583.4|34600.9|34580.9|34603.4|34583.4|34600.9|34580.9|1
1737736400000|2025-01-24 16:33:20|34600.2|34580.2|34596.6|34576.6|34600.2|34580.2|34596.6|34576.6|4
1737736410000|2025-01-24 16:33:30|34594.8|34574.8|34604.8|34584.8|34604.8|34584.8|34594.8|34574.8|13
1737736420000|2025-01-24 16:33:40|34605.4|34585.4|34604.7|34584.7|34606.1|34586.1|34604.7|34584.7|4
1737736430000|2025-01-24 16:33:50|34605.4|34585.4|34605.4|34585.4|34605.4|34585.4|34605.4|34585.4|0
1737736440000|2025-01-24 16:34:00|34604.7|34584.7|34602.2|34582.2|34604.7|34584.7|34602.2|34582.2|0
1737736450000|2025-01-24 16:34:10|34607.2|34587.2|34607.2|34587.2|34607.2|34587.2|34607.2|34587.2|1
1737736460000|2025-01-24 16:34:20|34607.9|34587.9|34615.4|34595.4|34615.4|34595.4|34607.9|34587.9|6
1737736470000|2025-01-24 16:34:30|||||||||2
1737736480000|2025-01-24 16:34:40|||||||||4
1737736490000|2025-01-24 16:34:50|34620.4|34580.4|34620.4|34580.4|34620.4|34580.4|34620.4|34580.4|1
1737736500000|2025-01-24 16:35:00|34613.6|34593.6|34617.9|34597.9|34617.9|34597.9|34613.6|34593.6|5
1737736510000|2025-01-24 16:35:10|34622.9|34602.9|34622.9|34602.9|34622.9|34602.9|34622.9|34602.9|3
1737736530000|2025-01-24 16:35:30|34622.2|34602.2|34620.4|34600.4|34622.2|34602.2|34619.7|34599.7|4
1737736540000|2025-01-24 16:35:40|34619.7|34599.7|34619.7|34599.7|34619.7|34599.7|34619.7|34599.7|16
1737736550000|2025-01-24 16:35:50|34614.7|34594.7|34611.5|34591.5|34614.7|34594.7|34609|34589|2
1737736560000|2025-01-24 16:36:00|34609|34589|34607.2|34587.2|34611.5|34591.5|34607.2|34587.2|5
1737736570000|2025-01-24 16:36:10|34602.9|34582.9|34602.2|34582.2|34605.4|34585.4|34602.2|34582.2|3
1737736580000|2025-01-24 16:36:20|34599.7|34579.7|34596.5|34576.5|34602.2|34582.2|34596.5|34576.5|24
1737736590000|2025-01-24 16:36:30|34583.3|34563.3|34563.3|34543.3|34584.5|34563.3|34563.3|34543.3|4
1737736600000|2025-01-24 16:36:40|34562|34542|34553.3|34533.3|34562|34542|34553.3|34533.3|10
1737736610000|2025-01-24 16:36:50|34550.2|34530.2|34550.2|34530.2|34550.2|34530.2|34550.2|34530.2|2
1737736620000|2025-01-24 16:37:00|34549.5|34529.5|34538.8|34518.8|34558.1|34532.7|34538.8|34517.4|8
1737736630000|2025-01-24 16:37:10|34541.3|34501.3|34527|34507|34541.3|34507|34517|34489.5|17
1737736640000|2025-01-24 16:37:20|34529.5|34509.5|34531.3|34511.3|34531.3|34511.3|34529.5|34509.5|2
1737736650000|2025-01-24 16:37:30|34532.7|34512.7|34534.5|34514.5|34534.5|34514.5|34532.7|34512.7|5
1737736660000|2025-01-24 16:37:40|34535.1|34515.1|34542.6|34522.6|34542.6|34522.6|34535.1|34515.1|3
1737736670000|2025-01-24 16:37:50|34544.5|34524.5|34542|34522|34544.5|34524.5|34542|34522|7
1737736680000|2025-01-24 16:38:00|34540.1|34500.1|34519.5|34479.5|34540.1|34508.8|34517.6|34479.5|12
1737736690000|2025-01-24 16:38:10|34517.6|34477.6|34532|34512|34532.6|34512.6|34517|34477.6|6
1737736700000|2025-01-24 16:38:20|34530.1|34510.1|34530.1|34510.1|34530.1|34510.1|34530.1|34510.1|1
1737736710000|2025-01-24 16:38:30|34525.1|34505.1|34520.8|34500.8|34528.3|34508.3|34520.8|34500.8|5
1737736720000|2025-01-24 16:38:40|34515.8|34495.8|34515.8|34475.8|34518.3|34495.8|34515.8|34475.8|7
1737736730000|2025-01-24 16:38:50|34506.5|34486.5|34506.5|34486.5|34506.5|34486.5|34506.5|34486.5|2
1737736740000|2025-01-24 16:39:00|34508.3|34488.3|34521.5|34501.5|34524|34504|34508.3|34488.3|2
1737736750000|2025-01-24 16:39:10|34523.3|34503.3|34520.8|34500.8|34523.3|34503.3|34520.8|34500.8|1
1737736760000|2025-01-24 16:39:20|34521.5|34501.5|34523.3|34503.3|34523.3|34503.3|34521.5|34501.5|0
1737736770000|2025-01-24 16:39:30|34524|34504|34527.9|34507.9|34527.9|34507.9|34524|34504|1
1737736790000|2025-01-24 16:39:50|34531.5|34511.5|34531.5|34511.5|34531.5|34511.5|34531.5|34511.5|8
1737736800000|2025-01-24 16:40:00|34533.6|34513.6|34549|34529|34549|34529|34533.6|34513.6|6
1737736810000|2025-01-24 16:40:10|34550.8|34530.8|34553.3|34533.3|34553.3|34533.3|34550.8|34530.8|2
1737736820000|2025-01-24 16:40:20|34556.5|34536.5|34559.7|34539.7|34559.7|34539.7|34556.5|34536.5|1
1737736830000|2025-01-24 16:40:30|34561.5|34541.5|34569|34529|34569|34541.5|34558.3|34529|17
1737736840000|2025-01-24 16:40:40|34561.5|34541.5|34564|34544|34564|34544|34561.5|34541.5|0
1737736850000|2025-01-24 16:40:50|||||||||1
1737736860000|2025-01-24 16:41:00|34559|34539|34551.5|34531.5|34564|34539|34551.5|34524|4
1737736870000|2025-01-24 16:41:10|34552.2|34532.2|34570.8|34550.8|34570.8|34550.8|34552.2|34532.2|0
1737736880000|2025-01-24 16:41:20|34571.5|34551.5|34570.8|34550.8|34571.5|34551.5|34570.8|34550.8|5
1737736890000|2025-01-24 16:41:30|34569|34549|34560.8|34540.8|34572.2|34549|34560.8|34532.2|3
1737736900000|2025-01-24 16:41:40|34559|34539|34550.1|34530.1|34559|34539|34550.1|34530.1|3
1737736910000|2025-01-24 16:41:50|34548.3|34528.3|34548.3|34528.3|34548.3|34528.3|34548.3|34528.3|11
1737736920000|2025-01-24 16:42:00|34553.3|34533.3|34560.8|34540.8|34560.8|34540.8|34553.3|34533.3|5
1737736930000|2025-01-24 16:42:10|34555.8|34535.8|34555.8|34535.8|34555.8|34535.8|34555.8|34535.8|3
1737736950000|2025-01-24 16:42:30|34553.7|34533.7|34553.7|34533.7|34553.7|34533.7|34553.7|34533.7|0
1737736960000|2025-01-24 16:42:40|34551.9|34531.9|34551.9|34531.9|34551.9|34531.9|34551.9|34531.9|1
1737736970000|2025-01-24 16:42:50|34555.8|34535.8|34555.8|34535.8|34555.8|34535.8|34555.8|34535.8|0
1737736980000|2025-01-24 16:43:00|34557.9|34537.9|34565.1|34545.1|34565.1|34545.1|34557.9|34537.9|3
1737736990000|2025-01-24 16:43:10|34567.6|34547.6|34568.3|34548.3|34568.3|34548.3|34567.6|34547.6|3
1737737000000|2025-01-24 16:43:20|34567.6|34547.6|34565.8|34545.8|34567.6|34547.6|34565.8|34545.8|0
1737737010000|2025-01-24 16:43:30|34568.3|34548.3|34569|34549|34569|34549|34568.3|34548.3|2
1737737030000|2025-01-24 16:43:50|34567.2|34547.2|34565.8|34545.8|34567.2|34547.2|34564.7|34544.7|27
1737737040000|2025-01-24 16:44:00|34565.1|34545.1|34566.9|34546.9|34566.9|34546.9|34565.1|34545.1|2
1737737050000|2025-01-24 16:44:10|34567.6|34547.6|34574.4|34554.4|34574.4|34554.4|34567.6|34547.6|5
1737737060000|2025-01-24 16:44:20|34576.2|34556.2|34571.9|34551.9|34582.6|34556.2|34570.1|34542.6|3
1737737070000|2025-01-24 16:44:30|34581.2|34541.2|34571.2|34551.2|34581.2|34551.2|34568.7|34541.2|2
1737737080000|2025-01-24 16:44:40|34564.4|34544.4|34561.9|34541.9|34564.4|34544.4|34561.9|34541.9|8
1737737090000|2025-01-24 16:44:50|34562.6|34542.6|34564.4|34544.4|34564.4|34544.4|34562.6|34542.6|1
1737737100000|2025-01-24 16:45:00|34565.1|34545.1|34566.2|34546.2|34566.9|34546.9|34565.1|34545.1|2
1737737110000|2025-01-24 16:45:10|34564.4|34544.4|34562.6|34542.6|34564.4|34544.4|34562.6|34542.6|2
1737737120000|2025-01-24 16:45:20|34564.4|34544.4|34564.4|34544.4|34564.4|34544.4|34564.4|34544.4|2
1737737130000|2025-01-24 16:45:30|34563.7|34543.7|34558.7|34538.7|34563.7|34543.7|34558.7|34538.7|4
1737737140000|2025-01-24 16:45:40|34551.9|34531.9|34562.6|34522.6|34562.6|34531.9|34551.9|34522.6|4
1737737150000|2025-01-24 16:45:50|34566.2|34526.2|34547.3|34527.3|34566.2|34528.7|34547.3|34521.2|25
1737737160000|2025-01-24 16:46:00|34548.7|34528.7|34552.6|34532.6|34559.4|34532.6|34548.7|34519.4|4
1737737170000|2025-01-24 16:46:10|34550.1|34530.1|34550.1|34530.1|34550.1|34530.1|34550.1|34530.1|3
1737737190000|2025-01-24 16:46:30|34549.4|34529.4|34535.5|34515.5|34549.4|34529.4|34535.5|34515.5|13
1737737200000|2025-01-24 16:46:40|34537.3|34517.3|34535.5|34515.5|34537.3|34517.3|34535.5|34515.5|1
1737737210000|2025-01-24 16:46:50|34534.8|34514.8|34535.5|34515.5|34535.5|34515.5|34534.8|34514.8|0
1737737220000|2025-01-24 16:47:00|34537.3|34517.3|34536.2|34516.2|34537.3|34517.3|34536.2|34516.2|8
1737737230000|2025-01-24 16:47:10|34547.6|34507.6|34549.4|34529.4|34549.4|34529.4|34545.5|34507.6|4
1737737250000|2025-01-24 16:47:30|34550.1|34530.1|34550.1|34530.1|34550.1|34530.1|34550.1|34530.1|1
1737737260000|2025-01-24 16:47:40|34549.4|34529.4|34546.9|34526.9|34549.4|34529.4|34546.9|34526.9|5
1737737270000|2025-01-24 16:47:50|34545.5|34525.5|34554.8|34514.8|34554.8|34525.5|34545.5|34514.8|0
1737737280000|2025-01-24 16:48:00|34551.2|34511.2|34551.9|34531.9|34551.9|34531.9|34541.9|34511.2|3
1737737290000|2025-01-24 16:48:10|34556.9|34536.9|34556.9|34536.9|34556.9|34536.9|34556.9|34536.9|6
1737737300000|2025-01-24 16:48:20|34558.7|34538.7|34554.4|34534.4|34558.7|34538.7|34554.4|34534.4|1
1737737310000|2025-01-24 16:48:30|34547.7|34527.7|34547.7|34527.7|34547.7|34527.7|34547.7|34527.7|3
1737737320000|2025-01-24 16:48:40|34533.7|34513.7|34554.4|34494.4|34554.4|34513.7|34531.9|34494.4|11
1737737330000|2025-01-24 16:48:50|34555.1|34495.1|34546.9|34526.9|34556.9|34526.9|34546.9|34495.1|0
1737737340000|2025-01-24 16:49:00|34549.4|34529.4|34551.9|34531.9|34551.9|34531.9|34549.4|34529.4|3
1737737350000|2025-01-24 16:49:10|34546.5|34526.5|34538.7|34518.7|34546.5|34526.5|34538.7|34518.7|6
1737737360000|2025-01-24 16:49:20|34536.9|34516.9|34536.9|34516.9|34536.9|34516.9|34536.9|34516.9|1
1737737370000|2025-01-24 16:49:30|34544.4|34504.4|34526.2|34506.2|34544.4|34511.9|34526.2|34504.4|3
1737737380000|2025-01-24 16:49:40|34524.4|34504.4|34539.4|34499.4|34539.4|34506.9|34524.4|34497.6|1
1737737390000|2025-01-24 16:49:50|34542.6|34502.6|34543.3|34503.3|34543.3|34503.3|34542.6|34502.6|2
1737737400000|2025-01-24 16:50:00|34552.6|34512.6|34548.7|34528.7|34556.9|34536.9|34547.6|34512.6|7
1737737410000|2025-01-24 16:50:10|34541.9|34521.9|34540.1|34520.1|34541.9|34521.9|34540.1|34520.1|4
1737737420000|2025-01-24 16:50:20|34547.6|34507.6|34547.6|34507.6|34547.6|34507.6|34547.6|34507.6|16
1737737430000|2025-01-24 16:50:30|34535.1|34515.1|34537.6|34517.6|34537.6|34517.6|34535.1|34515.1|3
1737737440000|2025-01-24 16:50:40|||||||||2
1737737450000|2025-01-24 16:50:50|34540.1|34520.1|34540.1|34520.1|34540.1|34520.1|34540.1|34520.1|1
1737737460000|2025-01-24 16:51:00|34542.6|34522.6|34542.6|34522.6|34542.6|34522.6|34542.6|34522.6|0
1737737470000|2025-01-24 16:51:10|34541.9|34521.9|34542.6|34522.6|34542.6|34522.6|34541.9|34521.9|4
1737737490000|2025-01-24 16:51:30|34546.9|34526.9|34544.4|34524.4|34546.9|34526.9|34544.4|34524.4|1
1737737500000|2025-01-24 16:51:40|34542.6|34522.6|34544.4|34524.4|34544.4|34524.4|34542.6|34522.6|1
1737737510000|2025-01-24 16:51:50|34545.1|34525.1|34546.9|34526.9|34547.6|34527.6|34545.1|34525.1|2
1737737520000|2025-01-24 16:52:00|34547.6|34527.6|34547.6|34527.6|34547.6|34527.6|34547.6|34527.6|0
1737737530000|2025-01-24 16:52:10|34546.9|34526.9|34546.9|34526.9|34546.9|34526.9|34546.9|34526.9|2
1737737560000|2025-01-24 16:52:40|34548.7|34528.7|34548.7|34528.7|34548.7|34528.7|34548.7|34528.7|0
1737737570000|2025-01-24 16:52:50|34549.4|34529.4|34551.2|34531.2|34553|34533|34549.4|34529.4|4
1737737580000|2025-01-24 16:53:00|34553|34533|34553|34533|34553|34533|34553|34533|0
1737737590000|2025-01-24 16:53:10|34559|34539|34567.2|34547.2|34567.2|34547.2|34559|34539|27
1737737600000|2025-01-24 16:53:20|34594.4|34574.4|34571.5|34551.5|34594.4|34574.4|34570.8|34550.8|19
1737737610000|2025-01-24 16:53:30|34573.3|34553.3|34573.3|34553.3|34573.3|34553.3|34573.3|34553.3|1
1737737620000|2025-01-24 16:53:40|34575.1|34555.1|34575.1|34555.1|34575.1|34555.1|34575.1|34555.1|1
1737737630000|2025-01-24 16:53:50|34573.3|34553.3|34575.1|34555.1|34575.1|34555.1|34573.3|34553.3|1
1737737640000|2025-01-24 16:54:00|34573.3|34553.3|34575.8|34555.8|34575.8|34555.8|34573.3|34553.3|2
1737737650000|2025-01-24 16:54:10|34568.3|34548.3|34565.8|34545.8|34568.3|34548.3|34565.8|34545.8|2
1737737660000|2025-01-24 16:54:20|34560.1|34540.1|34560.8|34520.8|34565.8|34540.1|34553.3|34520.8|1
1737737670000|2025-01-24 16:54:30|34550.1|34530.1|34540.1|34500.1|34563|34530.8|34540.1|34500.1|20
1737737680000|2025-01-24 16:54:40|34540.8|34500.8|34537.6|34497.6|34540.8|34500.8|34537.6|34497.6|20
1737737690000|2025-01-24 16:54:50|34536.9|34496.9|34521.2|34501.2|34536.9|34503.7|34521.2|34496.9|1
1737737700000|2025-01-24 16:55:00|34521.9|34501.9|34542.6|34522.6|34542.6|34522.6|34521.9|34501.9|11
1737737710000|2025-01-24 16:55:10|34545.8|34525.8|34540.1|34520.1|34551.9|34531.9|34540.1|34520.1|8
1737737720000|2025-01-24 16:55:20|||||||||2
1737737730000|2025-01-24 16:55:30|34552.6|34512.6|34544.4|34524.4|34555.1|34524.4|34541.9|34512.6|4
1737737740000|2025-01-24 16:55:40|34541.9|34521.9|34545.8|34525.8|34545.8|34525.8|34541.9|34521.9|1
1737737750000|2025-01-24 16:55:50|34547.6|34527.6|34534.4|34514.4|34554.8|34527.6|34534.4|34514.4|9
1737737760000|2025-01-24 16:56:00|34536.2|34516.2|34536.2|34516.2|34536.2|34516.2|34536.2|34516.2|2
1737737770000|2025-01-24 16:56:10|34541.2|34501.2|34523.7|34503.7|34541.2|34504.4|34523.7|34501.2|3
1737737780000|2025-01-24 16:56:20|34524.4|34504.4|34551.2|34511.2|34551.2|34511.9|34524.4|34504.4|7
1737737790000|2025-01-24 16:56:30|34544.4|34524.4|34544.4|34524.4|34544.4|34524.4|34544.4|34524.4|0
1737737800000|2025-01-24 16:56:40|34546.9|34526.9|34544.4|34524.4|34554.4|34526.9|34543.7|34514.4|1
1737737810000|2025-01-24 16:56:50|34541.9|34521.9|34529.4|34509.4|34541.9|34521.9|34529.4|34509.4|6
1737737820000|2025-01-24 16:57:00|34528.7|34508.7|34527.6|34507.6|34528.7|34508.7|34526.9|34506.9|0
1737737830000|2025-01-24 16:57:10|34526.9|34506.9|34522.6|34502.6|34526.9|34506.9|34522.6|34502.6|0
1737737840000|2025-01-24 16:57:20|34520.8|34500.8|34519.4|34499.4|34520.8|34500.8|34519.4|34499.4|2
1737737850000|2025-01-24 16:57:30|34520.1|34500.1|34521.9|34501.9|34521.9|34501.9|34519.4|34499.4|0
1737737860000|2025-01-24 16:57:40|34524.4|34504.4|34534.4|34514.4|34534.4|34514.4|34524.4|34504.4|9
1737737880000|2025-01-24 16:58:00|34535.1|34515.1|34534.4|34514.4|34535.1|34515.1|34534.4|34514.4|2
1737737910000|2025-01-24 16:58:30|34536.9|34516.9|34536.9|34516.9|34536.9|34516.9|34536.9|34516.9|0
1737737920000|2025-01-24 16:58:40|34536.2|34516.2|34534.4|34514.4|34536.2|34516.2|34534.4|34514.4|1
1737737930000|2025-01-24 16:58:50|34532.6|34512.6|34524.4|34504.4|34532.6|34512.6|34524.4|34504.4|2
1737737940000|2025-01-24 16:59:00|34526.9|34506.9|34521.9|34501.9|34526.9|34506.9|34521.9|34501.9|7
1737737950000|2025-01-24 16:59:10|34519.4|34499.4|34511.2|34491.2|34521.9|34501.9|34511.2|34491.2|9
1737737960000|2025-01-24 16:59:20|34499.1|34479.1|34486.9|34466.9|34508.4|34479.1|34486.9|34464.8|11
1737737970000|2025-01-24 16:59:30|34497.6|34457.6|34499.4|34459.4|34499.4|34459.4|34497.6|34457.6|1
1737737980000|2025-01-24 16:59:40|34500.1|34460.1|34500.1|34460.1|34500.1|34460.1|34500.1|34460.1|1
1737737990000|2025-01-24 16:59:50|34491.5|34471.5|34489.4|34469.4|34503|34475.1|34488.7|34460.5|3
1737738000000|2025-01-24 17:00:00|34490.1|34470.1|34486.9|34466.9|34490.1|34470.1|34486.9|34466.9|3
1737738010000|2025-01-24 17:00:10|34488.7|34468.7|34489.4|34449.4|34491.2|34468.7|34483.7|34449.4|1
1737738020000|2025-01-24 17:00:20|34483.7|34443.7|34465.1|34445.1|34483.7|34445.1|34465.1|34436.5|5
1737738030000|2025-01-24 17:00:30|34474.4|34434.4|34466.9|34446.9|34474.4|34446.9|34466.9|34434.4|3
1737738040000|2025-01-24 17:00:40|34467.6|34447.6|34467.6|34447.6|34467.6|34447.6|34466.9|34446.9|0
1737738050000|2025-01-24 17:00:50|34469.4|34449.4|34484.4|34444.4|34484.4|34451.9|34469.4|34444.4|1
1737738060000|2025-01-24 17:01:00|34475.1|34455.1|34479.4|34459.4|34479.4|34459.4|34475.1|34455.1|1
1737738070000|2025-01-24 17:01:10|34475.8|34455.8|34464.4|34444.4|34475.8|34455.8|34464.4|34444.4|4
1737738080000|2025-01-24 17:01:20|34466.9|34446.9|34466.9|34446.9|34466.9|34446.9|34466.9|34446.9|1
1737738090000|2025-01-24 17:01:30|34466.2|34446.2|34456.9|34436.9|34466.2|34446.2|34456.9|34436.9|11
1737738100000|2025-01-24 17:01:40|34455.5|34435.5|34452.6|34412.6|34455.5|34435.5|34436.9|34409|7
1737738110000|2025-01-24 17:01:50|34456.2|34416.2|34443.7|34423.7|34456.2|34426.9|34443.7|34416.2|3
1737738120000|2025-01-24 17:02:00|34446.9|34426.9|34450.1|34430.1|34450.1|34430.1|34446.9|34426.9|1
1737738130000|2025-01-24 17:02:10|34449.4|34429.4|34447.6|34427.6|34449.4|34429.4|34447.6|34427.6|0
1737738140000|2025-01-24 17:02:20|34449.4|34429.4|34448.7|34428.7|34449.4|34429.4|34448.7|34428.7|1
1737738150000|2025-01-24 17:02:30|34446.9|34426.9|34445.1|34425.1|34449.4|34429.4|34444.4|34424.4|2
1737738160000|2025-01-24 17:02:40|34446.9|34426.9|34448.7|34428.7|34448.7|34428.7|34446.9|34426.9|2
1737738170000|2025-01-24 17:02:50|34446.9|34426.9|34464|34424|34464|34432.6|34446.9|34424|1
1737738180000|2025-01-24 17:03:00|34469.4|34429.4|34469.4|34429.4|34469.4|34429.4|34469.4|34429.4|0
1737738190000|2025-01-24 17:03:10|||||||||1
1737738200000|2025-01-24 17:03:20|34460.1|34440.1|34479.4|34439.4|34479.4|34446.9|34460.1|34439.4|3
1737738210000|2025-01-24 17:03:30|34478.7|34438.7|34473|34433|34478.7|34438.7|34473|34433|2
1737738220000|2025-01-24 17:03:40|34471.2|34431.2|34469.4|34429.4|34471.2|34431.2|34469.4|34429.4|0
1737738230000|2025-01-24 17:03:50|34458.7|34438.7|34463|34423|34466.2|34438.7|34452.3|34423|3
1737738240000|2025-01-24 17:04:00|34461.2|34421.2|34439.4|34419.4|34461.9|34428.7|34439.4|34419.4|5
1737738250000|2025-01-24 17:04:10|34441.2|34421.2|34423|34403|34441.2|34421.2|34423|34403|44
1737738260000|2025-01-24 17:04:20|34429.8|34389.8|34429.8|34389.8|34429.8|34399.1|34419.1|34386.6|1
1737738270000|2025-01-24 17:04:30|34424.8|34404.8|34442.3|34402.3|34442.3|34406.6|34424.8|34401.6|3
1737738280000|2025-01-24 17:04:40|34441.6|34401.6|34441.6|34401.6|34441.6|34401.6|34441.6|34401.6|0
1737738290000|2025-01-24 17:04:50|34443.4|34403.4|34434.1|34414.1|34443.4|34414.1|34434.1|34403.4|1
1737738300000|2025-01-24 17:05:00|34438|34418|34454.4|34414.4|34454.4|34423.7|34438|34414.4|16
1737738310000|2025-01-24 17:05:10|34443.7|34423.7|34452.3|34432.3|34454.4|34432.3|34443.7|34414.4|0
1737738320000|2025-01-24 17:05:20|34451.6|34431.6|34451.6|34431.6|34451.6|34431.6|34451.6|34431.6|4
1737738330000|2025-01-24 17:05:30|34446.6|34426.6|34451.6|34411.6|34455.2|34426.6|34444.8|34411.6|13
1737738340000|2025-01-24 17:05:40|34440.2|34420.2|34446.6|34406.6|34446.6|34420.2|34438.4|34406.6|39
1737738350000|2025-01-24 17:05:50|34444.8|34404.8|34448|34408|34448|34408|34444.8|34404.8|2
1737738360000|2025-01-24 17:06:00|34446.2|34406.2|34435.5|34415.5|34446.2|34415.5|34435.5|34406.2|2
1737738370000|2025-01-24 17:06:10|34425.2|34405.2|34425.2|34405.2|34425.2|34405.2|34425.2|34405.2|1
1737738390000|2025-01-24 17:06:30|34416.2|34396.2|34426.2|34406.2|34426.2|34406.2|34416.2|34396.2|6
1737738400000|2025-01-24 17:06:40|34426.9|34406.9|34433.7|34413.7|34436.2|34416.2|34426.9|34406.9|3
1737738410000|2025-01-24 17:06:50|34433|34413|34430.5|34410.5|34433|34413|34430.5|34410.5|0
1737738420000|2025-01-24 17:07:00|||||||||3
1737738430000|2025-01-24 17:07:10|34429.8|34409.8|34428|34408|34429.8|34409.8|34428|34408|0
1737738440000|2025-01-24 17:07:20|34424.4|34404.4|34423.7|34403.7|34424.4|34404.4|34423.7|34403.7|1
1737738450000|2025-01-24 17:07:30|34421.2|34401.2|34418.7|34398.7|34421.2|34401.2|34418.7|34398.7|1
1737738460000|2025-01-24 17:07:40|34419.4|34399.4|34416.2|34396.2|34419.4|34399.4|34416.2|34396.2|3
1737738470000|2025-01-24 17:07:50|34414.4|34394.4|34407.3|34387.3|34414.4|34394.4|34407.3|34387.3|17
1737738480000|2025-01-24 17:08:00|34408|34388|34407.3|34387.3|34408|34388|34407.3|34387.3|8
1737738490000|2025-01-24 17:08:10|34408|34388|34418|34398|34418|34398|34408|34388|25
1737738500000|2025-01-24 17:08:20|34420.5|34400.5|34420.5|34400.5|34420.5|34400.5|34420.5|34400.5|0
1737738510000|2025-01-24 17:08:30|34419.8|34399.8|34420.5|34400.5|34420.5|34400.5|34419.8|34399.8|2
1737738520000|2025-01-24 17:08:40|34419.8|34399.8|34420.5|34400.5|34420.5|34400.5|34419.8|34399.8|2
1737738530000|2025-01-24 17:08:50|34419.8|34399.8|34434.1|34414.1|34434.1|34414.1|34419.8|34399.8|9
1737738540000|2025-01-24 17:09:00|34431.6|34411.6|34437.3|34417.3|34437.3|34417.3|34431.6|34411.6|5
1737738550000|2025-01-24 17:09:10|34440.5|34420.5|34449.8|34429.8|34451.2|34429.8|34439.1|34411.2|32
1737738560000|2025-01-24 17:09:20|34450.5|34430.5|34459.8|34419.8|34459.8|34430.5|34450.5|34419.8|1
1737738580000|2025-01-24 17:09:40|34449.8|34429.8|34451.6|34431.6|34451.6|34431.6|34449.8|34429.8|3
1737738590000|2025-01-24 17:09:50|34454.1|34434.1|34456.6|34436.6|34456.6|34436.6|34454.1|34434.1|1
1737738600000|2025-01-24 17:10:00|34457.3|34437.3|34459.8|34439.8|34469.8|34440.5|34457.3|34429.8|24
1737738610000|2025-01-24 17:10:10|34461.6|34441.6|34462.3|34442.3|34462.3|34442.3|34461.6|34441.6|0
1737738620000|2025-01-24 17:10:20|34473|34433|34484.3|34444.3|34484.3|34448|34463.6|34432.3|2
1737738640000|2025-01-24 17:10:40|34488|34448|34488|34448|34488|34448|34488|34448|2
1737738650000|2025-01-24 17:10:50|34477.3|34457.3|34471.6|34451.6|34477.3|34457.3|34471.6|34451.6|3
1737738660000|2025-01-24 17:11:00|34464.1|34444.1|34462.3|34442.3|34464.1|34444.1|34462.3|34442.3|28
1737738670000|2025-01-24 17:11:10|34465.5|34445.5|34468|34448|34468|34448|34465.5|34445.5|0
1737738680000|2025-01-24 17:11:20|||||||||6
1737738690000|2025-01-24 17:11:30|34464.3|34444.3|34496.1|34476.1|34496.1|34476.1|34463.6|34443.6|3
1737738700000|2025-01-24 17:11:40|34500.4|34480.4|34501.1|34481.1|34501.1|34481.1|34500.4|34480.4|1
1737738710000|2025-01-24 17:11:50|34500.4|34480.4|34502.9|34462.9|34502.9|34480.4|34497.9|34462.9|0
1737738720000|2025-01-24 17:12:00|34497.9|34477.9|34500.4|34480.4|34500.4|34480.4|34497.9|34477.9|0
1737738730000|2025-01-24 17:12:10|34497.9|34477.9|34497.9|34477.9|34497.9|34477.9|34497.9|34477.9|2
1737738740000|2025-01-24 17:12:20|34495.4|34475.4|34497.9|34477.9|34497.9|34477.9|34495.4|34475.4|1
1737738750000|2025-01-24 17:12:30|||||||||1
1737738770000|2025-01-24 17:12:50|34500.4|34480.4|34500.4|34480.4|34500.4|34480.4|34500.4|34480.4|0
1737738780000|2025-01-24 17:13:00|||||||||1
1737738790000|2025-01-24 17:13:10|34497.2|34477.2|34497.2|34477.2|34497.2|34477.2|34497.2|34477.2|2
1737738800000|2025-01-24 17:13:20|34494.5|34474.5|34485.4|34465.4|34494.5|34474.5|34485.4|34465.4|1
1737738810000|2025-01-24 17:13:30|34486.1|34466.1|34486.1|34466.1|34486.1|34466.1|34486.1|34466.1|1
1737738820000|2025-01-24 17:13:40|34486.8|34466.8|34488.6|34468.6|34488.6|34468.6|34486.8|34466.8|0
1737738830000|2025-01-24 17:13:50|34490.4|34470.4|34487.9|34467.9|34490.4|34470.4|34487.9|34467.9|0
1737738840000|2025-01-24 17:14:00|34487.2|34467.2|34480.4|34460.4|34487.2|34467.2|34480.4|34460.4|1
1737738850000|2025-01-24 17:14:10|34479.1|34459.1|34475.4|34455.4|34479.1|34459.1|34475.4|34455.4|0
1737738860000|2025-01-24 17:14:20|34483.4|34443.4|34467.2|34447.2|34483.4|34453.4|34467.2|34443.4|5
1737738870000|2025-01-24 17:14:30|34462.9|34442.9|34463.6|34443.6|34463.6|34443.6|34462.9|34442.9|2
1737738880000|2025-01-24 17:14:40|34465.4|34445.4|34465.4|34445.4|34465.4|34445.4|34465.4|34445.4|1
1737738890000|2025-01-24 17:14:50|||||||||1
1737738900000|2025-01-24 17:15:00|34460.4|34440.4|34460.4|34440.4|34460.4|34440.4|34460.4|34440.4|3
1737738910000|2025-01-24 17:15:10|34457.9|34437.9|34457.9|34437.9|34457.9|34437.9|34457.9|34437.9|33
1737738920000|2025-01-24 17:15:20|34458.6|34438.6|34460.4|34440.4|34460.4|34440.4|34458.6|34438.6|2
1737738950000|2025-01-24 17:15:50|34458.6|34438.6|34458.6|34438.6|34458.6|34438.6|34458.6|34438.6|0
1737738960000|2025-01-24 17:16:00|34457.9|34437.9|34455.4|34435.4|34457.9|34437.9|34455.4|34435.4|1
1737738970000|2025-01-24 17:16:10|||||||||1
1737738980000|2025-01-24 17:16:20|34457.2|34437.2|34460.4|34440.4|34460.4|34440.4|34457.2|34437.2|2
1737739000000|2025-01-24 17:16:40|34466.8|34446.8|34466.8|34446.8|34477.5|34446.8|34466.8|34437.5|1
1737739020000|2025-01-24 17:17:00|34468.6|34448.6|34471.1|34451.1|34471.1|34451.1|34468.6|34448.6|4
1737739030000|2025-01-24 17:17:10|34472.9|34452.9|34472.9|34452.9|34472.9|34452.9|34472.9|34452.9|1
1737739040000|2025-01-24 17:17:20|34470|34430|34477.5|34417.5|34480|34430|34470|34417.5|2
1737739050000|2025-01-24 17:17:30|34461.8|34441.8|34461.8|34441.8|34461.8|34441.8|34461.8|34441.8|3
1737739060000|2025-01-24 17:17:40|34466.1|34446.1|34466.1|34446.1|34466.1|34446.1|34466.1|34446.1|0
1737739070000|2025-01-24 17:17:50|34466.8|34446.8|34466.8|34446.8|34466.8|34446.8|34466.8|34446.8|2
1737739080000|2025-01-24 17:18:00|34471.8|34451.8|34471.8|34451.8|34471.8|34451.8|34471.8|34451.8|0
1737739090000|2025-01-24 17:18:10|34472.5|34452.5|34472.5|34452.5|34472.5|34452.5|34472.5|34452.5|1
1737739100000|2025-01-24 17:18:20|34471.8|34451.8|34471.8|34451.8|34471.8|34451.8|34471.8|34451.8|2
1737739110000|2025-01-24 17:18:30|34473.6|34453.6|34471.8|34451.8|34473.6|34453.6|34471.1|34451.1|2
1737739130000|2025-01-24 17:18:50|34471.1|34451.1|34472.9|34452.9|34472.9|34452.9|34471.1|34451.1|12
1737739140000|2025-01-24 17:19:00|34473.6|34453.6|34475.4|34455.4|34475.4|34455.4|34472.9|34452.9|1
1737739150000|2025-01-24 17:19:10|34476.1|34456.1|34477.9|34457.9|34477.9|34457.9|34476.1|34456.1|1
1737739160000|2025-01-24 17:19:20|34480.4|34460.4|34482.2|34462.2|34482.2|34462.2|34479.7|34459.7|3
1737739170000|2025-01-24 17:19:30|34482.9|34462.9|34483.6|34463.6|34483.6|34463.6|34482.9|34462.9|6
1737739180000|2025-01-24 17:19:40|34485.4|34465.4|34485.4|34465.4|34485.4|34465.4|34485.4|34465.4|0
1737739190000|2025-01-24 17:19:50|34487.2|34467.2|34488.6|34468.6|34488.6|34468.6|34487.2|34467.2|2
1737739200000|2025-01-24 17:20:00|34486.8|34466.8|34480.4|34460.4|34486.8|34466.8|34468.6|34448.6|12
1737739210000|2025-01-24 17:20:10|34482.2|34462.2|34483.6|34463.6|34492.9|34463.6|34482.2|34452.9|1
1737739220000|2025-01-24 17:20:20|34485.4|34465.4|34511.8|34491.8|34511.8|34491.8|34485.4|34465.4|51
1737739230000|2025-01-24 17:20:30|34522.5|34502.5|34522.5|34502.5|34523.2|34503.2|34522.5|34502.5|1
1737739240000|2025-01-24 17:20:40|34525.7|34505.7|34530.7|34510.7|34530.7|34510.7|34525.7|34505.7|95
1737739250000|2025-01-24 17:20:50|34532.5|34512.5|34526.8|34506.8|34532.5|34512.5|34526.8|34506.8|5
1737739260000|2025-01-24 17:21:00|34525|34505|34534.6|34514.6|34534.6|34514.6|34525|34505|105
1737739270000|2025-01-24 17:21:10|34535.3|34515.3|34536|34516|34536|34516|34535.3|34515.3|97
1737739280000|2025-01-24 17:21:20|34533.5|34513.5|34532.1|34512.1|34538.5|34513.5|34527.1|34498.5|14
1737739290000|2025-01-24 17:21:30|34531.4|34511.4|34532.8|34512.8|34537.8|34517.8|34529.6|34509.6|6
1737739300000|2025-01-24 17:21:40|34535.3|34515.3|34532.8|34512.8|34536|34516|34531|34511|20
1737739310000|2025-01-24 17:21:50|34531|34511|34527.8|34507.8|34532.8|34512.8|34527.8|34507.8|45
1737739320000|2025-01-24 17:22:00|34526|34506|34504.3|34484.3|34532.5|34506|34501.8|34481.8|83
1737739330000|2025-01-24 17:22:10|34506.8|34486.8|34510|34490|34510|34490|34506.8|34486.8|10
1737739340000|2025-01-24 17:22:20|34509.3|34489.3|34507.5|34487.5|34509.3|34489.3|34507.5|34487.5|1
1737739350000|2025-01-24 17:22:30|34506.8|34486.8|34520|34480|34532.5|34486.8|34504.3|34467.1|13
1737739360000|2025-01-24 17:22:40|34519.3|34479.3|34524.3|34504.3|34524.3|34504.3|34504.3|34474.3|35
1737739370000|2025-01-24 17:22:50|34526.1|34506.1|34527.5|34507.5|34530|34510|34526.1|34506.1|20
1737739380000|2025-01-24 17:23:00|34511.1|34491.1|34477.5|34457.5|34511.1|34491.1|34469.3|34449.3|77
1737739390000|2025-01-24 17:23:10|34476.8|34456.8|34445|34425|34476.8|34456.8|34443.2|34423.2|60
1737739400000|2025-01-24 17:23:20|34441.4|34421.4|34429.3|34409.3|34447.5|34421.4|34414.3|34387.5|49
1737739410000|2025-01-24 17:23:30|34431.8|34411.8|34412.5|34392.5|34434.3|34414.3|34410|34390|44
1737739420000|2025-01-24 17:23:40|34413.2|34393.2|34401.1|34381.1|34427.5|34407.5|34401.1|34381.1|29
1737739430000|2025-01-24 17:23:50|34399.3|34379.3|34399.3|34379.3|34409.3|34389.3|34399.3|34379.3|31
1737739440000|2025-01-24 17:24:00|34400|34380|34410.7|34390.7|34411.8|34391.8|34400|34380|43
1737739450000|2025-01-24 17:24:10|34410|34390|34421.8|34401.8|34427.5|34407.5|34410|34390|49
1737739460000|2025-01-24 17:24:20|34419.3|34399.3|34433.2|34413.2|34433.2|34413.2|34419.3|34399.3|69
1737739470000|2025-01-24 17:24:30|34438.6|34418.6|34447.5|34427.5|34449.3|34427.5|34438.6|34409.3|51
1737739480000|2025-01-24 17:24:40|34450|34430|34460.7|34440.7|34463.9|34443.9|34450|34430|61
1737739490000|2025-01-24 17:24:50|34458.6|34438.6|34441.8|34421.8|34458.6|34438.6|34441.8|34421.8|61
1737739500000|2025-01-24 17:25:00|34442.5|34422.5|34440|34420|34444.3|34424.3|34440|34420|5
1737739510000|2025-01-24 17:25:10|34438.6|34418.6|34434.3|34414.3|34438.6|34418.6|34433.6|34413.6|8
1737739520000|2025-01-24 17:25:20|34435|34415|34437.5|34417.5|34437.5|34417.5|34435|34415|6
1737739540000|2025-01-24 17:25:40|34436.8|34416.8|34430|34410|34436.8|34416.8|34430|34410|1
1737739550000|2025-01-24 17:25:50|34431.8|34411.8|34422.5|34402.5|34431.8|34411.8|34422.5|34402.5|3
1737739580000|2025-01-24 17:26:20|34421.8|34401.8|34435.7|34395.7|34435.7|34402.5|34420|34395.7|50
1737739590000|2025-01-24 17:26:30|34428.2|34408.2|34428.2|34408.2|34428.2|34408.2|34428.2|34408.2|1
1737739600000|2025-01-24 17:26:40|34437.5|34397.5|34426.1|34406.1|34437.5|34406.8|34426.1|34397.5|32
1737739610000|2025-01-24 17:26:50|34421.8|34401.8|34415|34395|34421.8|34401.8|34415|34395|4
1737739620000|2025-01-24 17:27:00|34415.7|34395.7|34415.7|34395.7|34415.7|34395.7|34415.7|34395.7|1
1737739630000|2025-01-24 17:27:10|34416.4|34396.4|34420.3|34400.3|34420.3|34400.3|34416.4|34396.4|2
1737739660000|2025-01-24 17:27:40|34425.7|34405.7|34430.7|34410.7|34430.7|34410.7|34425.7|34405.7|5
1737739670000|2025-01-24 17:27:50|34433.9|34413.9|34433.9|34413.9|34433.9|34413.9|34433.9|34413.9|0
1737739680000|2025-01-24 17:28:00|34435.7|34415.7|34442.1|34422.1|34442.8|34422.8|34435.7|34415.7|27
1737739690000|2025-01-24 17:28:10|34440.3|34420.3|34437.8|34417.8|34440.3|34420.3|34437.8|34417.8|0
1737739700000|2025-01-24 17:28:20|34437.1|34417.1|34442.1|34422.1|34442.1|34422.1|34437.1|34417.1|5
1737739710000|2025-01-24 17:28:30|34444.6|34424.6|34448|34428|34456.6|34428|34444.6|34416.6|8
1737739720000|2025-01-24 17:28:40|34446.6|34426.6|34448.4|34428.4|34448.4|34428.4|34446.6|34426.6|2
1737739730000|2025-01-24 17:28:50|34447.8|34427.8|34443.9|34423.9|34447.8|34427.8|34442.1|34422.1|2
1737739740000|2025-01-24 17:29:00|34442.8|34422.8|34442.1|34422.1|34444.6|34424.6|34442.1|34422.1|3
1737739750000|2025-01-24 17:29:10|34440.7|34420.7|34437.8|34417.8|34440.7|34420.7|34437.1|34417.1|1
1737739760000|2025-01-24 17:29:20|34439.6|34419.6|34439.6|34419.6|34442.1|34422.1|34439.6|34419.6|6
1737739770000|2025-01-24 17:29:30|||||||||1
1737739780000|2025-01-24 17:29:40|34437.1|34417.1|34433.2|34413.2|34437.1|34417.1|34433.2|34413.2|1
1737739790000|2025-01-24 17:29:50|34427.1|34407.1|34423.9|34403.9|34427.1|34407.1|34422.7|34402.7|5
1737739800000|2025-01-24 17:30:00|34424.6|34404.6|34423.9|34403.9|34424.6|34404.6|34423.9|34403.9|2
1737739810000|2025-01-24 17:30:10|34424.6|34404.6|34424.6|34404.6|34424.6|34404.6|34424.6|34404.6|0
1737739820000|2025-01-24 17:30:20|34425.2|34405.2|34430.2|34410.2|34430.2|34410.2|34425.2|34405.2|3
1737739840000|2025-01-24 17:30:40|34433.9|34413.9|34433.9|34413.9|34433.9|34413.9|34433.9|34413.9|1
1737739860000|2025-01-24 17:31:00|34434.5|34414.5|34437.7|34417.7|34437.7|34417.7|34434.5|34414.5|1
1737739880000|2025-01-24 17:31:20|||||||||4
1737739900000|2025-01-24 17:31:40|34438.4|34418.4|34440.2|34420.2|34440.2|34420.2|34438.4|34418.4|5
1737739910000|2025-01-24 17:31:50|34448.9|34408.9|34436.4|34416.4|34450.7|34420|34436.4|34408.9|7
1737739930000|2025-01-24 17:32:10|||||||||1
1737739940000|2025-01-24 17:32:20|34435.7|34415.7|34432.5|34412.5|34435.7|34415.7|34432.5|34412.5|1
1737739950000|2025-01-24 17:32:30|34428.9|34408.9|34428.9|34408.9|34428.9|34408.9|34428.9|34408.9|0
1737739960000|2025-01-24 17:32:40|34428.8|34408.8|34428.8|34408.8|34428.8|34408.8|34428.8|34408.8|0
1737739970000|2025-01-24 17:32:50|34418.8|34398.8|34418.8|34398.8|34418.8|34398.8|34418.8|34398.8|2
1737739980000|2025-01-24 17:33:00|34425.2|34405.2|34425.2|34405.2|34425.2|34405.2|34425.2|34405.2|1
1737740010000|2025-01-24 17:33:30|34422.5|34402.5|34423.2|34403.2|34423.2|34403.2|34422.5|34402.5|60
1737740020000|2025-01-24 17:33:40|34424.5|34404.5|34420.9|34400.9|34424.5|34404.5|34420.9|34400.9|5
1737740030000|2025-01-24 17:33:50|34429.1|34409.1|34428.4|34408.4|34430.9|34410.9|34428.4|34408.4|27
1737740040000|2025-01-24 17:34:00|||||||||20
1737740050000|2025-01-24 17:34:10|34427.7|34407.7|34425.9|34405.9|34427.7|34407.7|34425.9|34405.9|3
1737740060000|2025-01-24 17:34:20|34423.4|34403.4|34423.4|34403.4|34423.4|34403.4|34423.4|34403.4|1
1737740080000|2025-01-24 17:34:40|||||||||2
1737740110000|2025-01-24 17:35:10|34425.2|34405.2|34425.2|34405.2|34425.2|34405.2|34425.2|34405.2|7
1737740120000|2025-01-24 17:35:20|34425.9|34405.9|34425.9|34405.9|34425.9|34405.9|34425.9|34405.9|0
1737740130000|2025-01-24 17:35:30|34423.4|34403.4|34420.9|34400.9|34423.4|34403.4|34420.9|34400.9|2
1737740160000|2025-01-24 17:36:00|34419.1|34399.1|34402.7|34382.7|34419.1|34399.1|34402.7|34382.7|6
1737740170000|2025-01-24 17:36:10|34400.9|34380.9|34400.9|34380.9|34400.9|34380.9|34400.9|34380.9|2
1737740180000|2025-01-24 17:36:20|34399.1|34379.1|34400.9|34380.9|34400.9|34380.9|34398.4|34378.4|11
1737740190000|2025-01-24 17:36:30|||||||||8
1737740200000|2025-01-24 17:36:40|34401.6|34381.6|34401.6|34381.6|34401.6|34381.6|34401.6|34381.6|0
1737740210000|2025-01-24 17:36:50|34400.9|34380.9|34404.1|34384.1|34404.1|34384.1|34400.9|34380.9|5
1737740220000|2025-01-24 17:37:00|34402.3|34382.3|34401.6|34381.6|34402.3|34382.3|34399.1|34379.1|3
1737740230000|2025-01-24 17:37:10|34399.1|34379.1|34399.1|34379.1|34399.1|34379.1|34399.1|34379.1|1
1737740240000|2025-01-24 17:37:20|34401.6|34381.6|34404.8|34384.8|34404.8|34384.8|34400.9|34380.9|9
1737740250000|2025-01-24 17:37:30|34405.5|34385.5|34411.6|34391.6|34411.6|34391.6|34405.5|34385.5|0
1737740260000|2025-01-24 17:37:40|||||||||12
1737740270000|2025-01-24 17:37:50|34412.3|34392.3|34414.1|34394.1|34414.1|34394.1|34412.3|34392.3|0
1737740280000|2025-01-24 17:38:00|34414.8|34394.8|34414.8|34394.8|34414.8|34394.8|34414.8|34394.8|2
1737740290000|2025-01-24 17:38:10|||||||||1
1737740300000|2025-01-24 17:38:20|||||||||1
1737740320000|2025-01-24 17:38:40|34414.1|34394.1|34414.1|34394.1|34414.1|34394.1|34414.1|34394.1|3
1737740330000|2025-01-24 17:38:50|||||||||1
1737740340000|2025-01-24 17:39:00|34414.8|34394.8|34415.5|34395.5|34415.5|34395.5|34414.8|34394.8|8
1737740350000|2025-01-24 17:39:10|34419.8|34399.8|34419.1|34399.1|34419.8|34399.8|34419.1|34399.1|5
1737740360000|2025-01-24 17:39:20|34417.3|34397.3|34417.3|34397.3|34417.3|34397.3|34417.3|34397.3|0
1737740370000|2025-01-24 17:39:30|34415.5|34395.5|34414.1|34394.1|34417.3|34397.3|34414.1|34394.1|6
1737740380000|2025-01-24 17:39:40|34415.9|34395.9|34410.2|34390.2|34415.9|34395.9|34410.2|34390.2|3
1737740390000|2025-01-24 17:39:50|||||||||4
1737740420000|2025-01-24 17:40:20|34412.3|34392.3|34412.3|34392.3|34412.3|34392.3|34412.3|34392.3|9
1737740430000|2025-01-24 17:40:30|34413|34393|34412.3|34392.3|34413|34393|34412.3|34392.3|1
1737740440000|2025-01-24 17:40:40|34413.7|34393.7|34413.7|34393.7|34413.7|34393.7|34413.7|34393.7|2
1737740460000|2025-01-24 17:41:00|34419.1|34399.1|34421.6|34401.6|34421.6|34401.6|34419.1|34399.1|20
1737740470000|2025-01-24 17:41:10|||||||||1
1737740480000|2025-01-24 17:41:20|34422.3|34402.3|34425.9|34405.9|34425.9|34405.9|34422.3|34402.3|8
1737740500000|2025-01-24 17:41:40|||||||||1
1737740510000|2025-01-24 17:41:50|||||||||4
1737740520000|2025-01-24 17:42:00|||||||||1
1737740540000|2025-01-24 17:42:20|34420.9|34400.9|34420.9|34400.9|34420.9|34400.9|34420.9|34400.9|4
1737740550000|2025-01-24 17:42:30|||||||||1
1737740560000|2025-01-24 17:42:40|34419.1|34399.1|34419.1|34399.1|34419.1|34399.1|34419.1|34399.1|1
1737740570000|2025-01-24 17:42:50|34420.9|34400.9|34420.9|34400.9|34420.9|34400.9|34420.9|34400.9|9
1737740580000|2025-01-24 17:43:00|34423|34403|34425.2|34405.2|34425.2|34405.2|34423|34403|6
1737740590000|2025-01-24 17:43:10|34423.4|34403.4|34423.4|34403.4|34423.4|34403.4|34423.4|34403.4|1
1737740600000|2025-01-24 17:43:20|34425.9|34405.9|34425.9|34405.9|34425.9|34405.9|34425.9|34405.9|1
1737740620000|2025-01-24 17:43:40|||||||||3
1737740630000|2025-01-24 17:43:50|||||||||4
1737740640000|2025-01-24 17:44:00|||||||||1
1737740650000|2025-01-24 17:44:10|||||||||3
1737740660000|2025-01-24 17:44:20|34427.7|34407.7|34427.7|34407.7|34427.7|34407.7|34427.7|34407.7|14
1737740670000|2025-01-24 17:44:30|||||||||27
1737740680000|2025-01-24 17:44:40|34429.8|34409.8|34459.1|34439.1|34460.9|34440.9|34429.8|34409.8|5
1737740690000|2025-01-24 17:44:50|34460.9|34440.9|34477.3|34457.3|34477.3|34457.3|34460.9|34440.9|1
1737740700000|2025-01-24 17:45:00|34495.2|34455.2|34497.7|34477.7|34497.7|34477.7|34492.3|34455.2|3
1737740710000|2025-01-24 17:45:10|34499.1|34479.1|34499.1|34479.1|34499.1|34479.1|34499.1|34479.1|4
1737740720000|2025-01-24 17:45:20|34497.7|34477.7|34490.2|34470.2|34497.7|34477.7|34490.2|34470.2|2
1737740730000|2025-01-24 17:45:30|34484.1|34464.1|34476.6|34456.6|34484.1|34464.1|34476.6|34456.6|11
1737740740000|2025-01-24 17:45:40|34474.1|34454.1|34469.1|34449.1|34474.1|34454.1|34469.1|34449.1|4
1737740750000|2025-01-24 17:45:50|34472.3|34452.3|34472.3|34452.3|34472.3|34452.3|34472.3|34452.3|2
1737740760000|2025-01-24 17:46:00|34474.8|34454.8|34489.8|34449.8|34489.8|34454.8|34474.8|34449.8|2
1737740770000|2025-01-24 17:46:10|34479.1|34459.1|34483.4|34463.4|34483.4|34463.4|34479.1|34459.1|3
1737740780000|2025-01-24 17:46:20|34484.1|34464.1|34492.3|34472.3|34496.2|34474.1|34482.3|34454.8|1
1737740800000|2025-01-24 17:46:40|34489.8|34469.8|34489.8|34469.8|34489.8|34469.8|34489.8|34469.8|0
1737740820000|2025-01-24 17:47:00|34482.3|34462.3|34482.3|34462.3|34482.3|34462.3|34482.3|34462.3|2
1737740830000|2025-01-24 17:47:10|34479.8|34459.8|34479.8|34459.8|34479.8|34459.8|34479.8|34459.8|0
1737740850000|2025-01-24 17:47:30|||||||||2
1737740860000|2025-01-24 17:47:40|34483.4|34463.4|34484.1|34464.1|34484.1|34464.1|34483.4|34463.4|0
1737740870000|2025-01-24 17:47:50|34491.6|34451.6|34462.3|34442.3|34491.6|34451.6|34461.6|34431.6|7
1737740880000|2025-01-24 17:48:00|34464.1|34444.1|34464.8|34444.8|34464.8|34444.8|34464.1|34444.1|3
1737740890000|2025-01-24 17:48:10|34464.1|34444.1|34462.3|34442.3|34464.1|34444.1|34462.3|34442.3|1
1737740900000|2025-01-24 17:48:20|||||||||1
1737740910000|2025-01-24 17:48:30|34459.8|34439.8|34459.1|34439.1|34459.8|34439.8|34459.1|34439.1|1
1737740920000|2025-01-24 17:48:40|34457.3|34437.3|34457.3|34437.3|34457.3|34437.3|34457.3|34437.3|1
1737740930000|2025-01-24 17:48:50|||||||||1
1737740940000|2025-01-24 17:49:00|34455.9|34435.9|34454.1|34434.1|34455.9|34435.9|34454.1|34434.1|2
1737740950000|2025-01-24 17:49:10|34452.7|34432.7|34449.1|34429.1|34452.7|34432.7|34449.1|34429.1|1
1737740960000|2025-01-24 17:49:20|34447.3|34427.3|34447.3|34427.3|34447.3|34427.3|34447.3|34427.3|0
1737740970000|2025-01-24 17:49:30|34444.8|34424.8|34442.3|34422.3|34444.8|34424.8|34442.3|34422.3|4
1737741010000|2025-01-24 17:50:10|34438.4|34418.4|34435.9|34415.9|34438.4|34418.4|34435.9|34415.9|0
1737741030000|2025-01-24 17:50:30|34434.1|34414.1|34433.4|34413.4|34434.1|34414.1|34430.9|34410.9|3
1737741040000|2025-01-24 17:50:40|34432.7|34412.7|34430.9|34410.9|34432.7|34412.7|34430.9|34410.9|2
1737741060000|2025-01-24 17:51:00|34433.4|34413.4|34430.9|34410.9|34433.4|34413.4|34430.9|34410.9|1
1737741080000|2025-01-24 17:51:20|34433.4|34413.4|34433.4|34413.4|34433.4|34413.4|34433.4|34413.4|1
1737741100000|2025-01-24 17:51:40|34429.1|34409.1|34429.1|34409.1|34429.1|34409.1|34429.1|34409.1|2
1737741110000|2025-01-24 17:51:50|34423.4|34403.4|34423.4|34403.4|34423.4|34403.4|34423.4|34403.4|1
1737741120000|2025-01-24 17:52:00|34422.7|34402.7|34414.8|34394.8|34422.7|34402.7|34414.1|34394.1|2
1737741130000|2025-01-24 17:52:10|34414.1|34394.1|34414.1|34394.1|34414.1|34394.1|34414.1|34394.1|1
1737741140000|2025-01-24 17:52:20|34414.8|34394.8|34414.8|34394.8|34414.8|34394.8|34414.8|34394.8|0
1737741150000|2025-01-24 17:52:30|34416.6|34396.6|34420.9|34400.9|34433.4|34400.9|34416.6|34391.6|9
1737741160000|2025-01-24 17:52:40|34420.2|34400.2|34416.6|34396.6|34420.2|34400.2|34416.6|34396.6|1
1737741170000|2025-01-24 17:52:50|34414.1|34394.1|34410.9|34390.9|34414.1|34394.1|34410.9|34390.9|3
1737741180000|2025-01-24 17:53:00|34409.1|34389.1|34409.1|34389.1|34409.1|34389.1|34409.1|34389.1|0
1737741190000|2025-01-24 17:53:10|34408.4|34388.4|34408.4|34388.4|34408.4|34388.4|34408.4|34388.4|3
1737741200000|2025-01-24 17:53:20|34407.7|34387.7|34404.1|34384.1|34407.7|34387.7|34404.1|34384.1|5
1737741210000|2025-01-24 17:53:30|34402.2|34382.2|34401.6|34381.6|34402.2|34382.2|34401.6|34381.6|1
1737741220000|2025-01-24 17:53:40|34402.2|34382.2|34402.2|34382.2|34402.2|34382.2|34402.2|34382.2|1
1737741230000|2025-01-24 17:53:50|34404.1|34384.1|34404.1|34384.1|34404.1|34384.1|34404.1|34384.1|1
1737741240000|2025-01-24 17:54:00|34405.9|34385.9|34407.9|34387.9|34407.9|34387.9|34405.9|34385.9|3
1737741250000|2025-01-24 17:54:10|34409.7|34389.7|34409.1|34389.1|34409.7|34389.7|34409.1|34389.1|1
1737741260000|2025-01-24 17:54:20|34409|34389|34407.2|34387.2|34409.7|34389.7|34407.2|34387.2|1
1737741270000|2025-01-24 17:54:30|34406.5|34386.5|34406.5|34386.5|34406.5|34386.5|34406.5|34386.5|4
1737741280000|2025-01-24 17:54:40|34404.7|34384.7|34404|34384|34404.7|34384.7|34404|34384|1
1737741310000|2025-01-24 17:55:10|34401.5|34381.5|34403.4|34383.4|34404|34384|34401.5|34381.5|5
1737741330000|2025-01-24 17:55:30|34401.5|34381.5|34401.5|34381.5|34401.5|34381.5|34401.5|34381.5|0
1737741340000|2025-01-24 17:55:40|34399.7|34379.7|34403.4|34383.4|34403.4|34383.4|34399.7|34379.7|18
1737741350000|2025-01-24 17:55:50|34400.9|34380.9|34400.9|34380.9|34400.9|34380.9|34400.9|34380.9|0
1737741360000|2025-01-24 17:56:00|34399|34379|34363.5|34343.5|34399|34379|34363.5|34343.5|41
1737741370000|2025-01-24 17:56:10|34359.9|34339.9|34350.2|34330.2|34359.9|34339.9|34350.2|34330.2|5
1737741380000|2025-01-24 17:56:20|34351.5|34331.5|34368.3|34328.3|34368.3|34331.5|34351.5|34324.7|1
1737741390000|2025-01-24 17:56:30|34370.8|34330.8|34370.8|34330.8|34370.8|34330.8|34370.8|34330.8|0
1737741400000|2025-01-24 17:56:40|34368.3|34328.3|34360.8|34340.8|34368.3|34340.8|34359|34328.3|1
1737741410000|2025-01-24 17:56:50|34358.3|34338.3|34358.3|34338.3|34358.3|34338.3|34358.3|34338.3|0
1737741420000|2025-01-24 17:57:00|34359|34339|34365.8|34345.8|34365.8|34345.8|34359|34339|2
1737741440000|2025-01-24 17:57:20|34369|34349|34373.3|34353.3|34373.3|34353.3|34369|34349|1
1737741470000|2025-01-24 17:57:50|34374|34354|34375.8|34355.8|34375.8|34355.8|34374|34354|2
1737741480000|2025-01-24 17:58:00|34373.3|34353.3|34368.3|34348.3|34373.3|34353.3|34368.3|34348.3|5
1737741490000|2025-01-24 17:58:10|34365.8|34345.8|34376.1|34356.1|34376.1|34356.1|34363.3|34343.3|3
1737741500000|2025-01-24 17:58:20|||||||||1
1737741510000|2025-01-24 17:58:30|34381.5|34361.5|34381.5|34361.5|34381.5|34361.5|34381.5|34361.5|0
1737741520000|2025-01-24 17:58:40|34384|34364|34381.5|34361.5|34384|34364|34381.5|34361.5|1
1737741530000|2025-01-24 17:58:50|34379.7|34359.7|34379.7|34359.7|34379.7|34359.7|34379.7|34359.7|1
1737741550000|2025-01-24 17:59:10|34381.5|34361.5|34381.5|34361.5|34381.5|34361.5|34381.5|34361.5|0
1737741570000|2025-01-24 17:59:30|34383.3|34363.3|34383.3|34363.3|34383.3|34363.3|34383.3|34363.3|0
1737741580000|2025-01-24 17:59:40|34384|34364|34384|34364|34384|34364|34384|34364|1
1737741600000|2025-01-24 18:00:00|34383.3|34363.3|34369|34349|34383.3|34363.3|34369|34349|4
1737741610000|2025-01-24 18:00:10|34369.7|34349.7|34369.7|34349.7|34369.7|34349.7|34369.7|34349.7|1
1737741630000|2025-01-24 18:00:30|34371.5|34351.5|34381.5|34361.5|34388.3|34364|34371.5|34348.3|4
1737741640000|2025-01-24 18:00:40|34382.2|34362.2|34383.3|34363.3|34383.3|34363.3|34382.2|34362.2|0
1737741660000|2025-01-24 18:01:00|34385.1|34365.1|34385.1|34365.1|34385.1|34365.1|34385.1|34365.1|0
1737741670000|2025-01-24 18:01:10|34385.8|34365.8|34385.8|34365.8|34385.8|34365.8|34385.8|34365.8|2
1737741680000|2025-01-24 18:01:20|34389.4|34369.4|34394|34374|34395.8|34375.8|34389.4|34369.4|5
1737741720000|2025-01-24 18:02:00|34403.3|34363.3|34390.8|34370.8|34403.3|34370.8|34390.8|34363.3|7
1737741730000|2025-01-24 18:02:10|34388.3|34368.3|34388.3|34368.3|34388.3|34368.3|34388.3|34368.3|0
1737741750000|2025-01-24 18:02:30|34385.8|34365.8|34380.8|34360.8|34385.8|34365.8|34380.8|34360.8|1
1737741760000|2025-01-24 18:02:40|34381.5|34361.5|34381.5|34361.5|34381.5|34361.5|34381.5|34361.5|0
1737741790000|2025-01-24 18:03:10|34380.8|34360.8|34381.5|34361.5|34381.5|34361.5|34380.8|34360.8|2
1737741800000|2025-01-24 18:03:20|34380.8|34360.8|34380.8|34360.8|34380.8|34360.8|34380.8|34360.8|1
1737741810000|2025-01-24 18:03:30|34379|34359|34372.9|34352.9|34379|34359|34372.9|34352.9|4
1737741820000|2025-01-24 18:03:40|34372.2|34352.2|34371.5|34351.5|34372.2|34352.2|34371.5|34351.5|0
1737741830000|2025-01-24 18:03:50|34370.8|34350.8|34369|34349|34370.8|34350.8|34369|34349|3
1737741840000|2025-01-24 18:04:00|34371.5|34351.5|34371.5|34351.5|34371.5|34351.5|34371.5|34351.5|0
1737741850000|2025-01-24 18:04:10|34373.3|34353.3|34390.1|34350.1|34390.1|34353.3|34373.3|34348.3|1
1737741860000|2025-01-24 18:04:20|34380.8|34360.8|34384|34364|34394.7|34364|34380.8|34354.7|1
1737741870000|2025-01-24 18:04:30|34394.7|34354.7|34396.5|34356.5|34396.5|34364|34384|34354.7|1
1737741880000|2025-01-24 18:04:40|34398.3|34358.3|34387.6|34367.6|34398.3|34367.6|34387.6|34358.3|0
1737741900000|2025-01-24 18:05:00|34401.9|34361.9|34401.9|34361.9|34401.9|34361.9|34401.9|34361.9|0
1737741920000|2025-01-24 18:05:20|34400.1|34360.1|34390.1|34370.1|34400.1|34370.1|34389.4|34360.1|3
1737741930000|2025-01-24 18:05:30|34385.8|34365.8|34391.9|34351.9|34391.9|34365.8|34385.8|34351.9|3
1737741940000|2025-01-24 18:05:40|34388.3|34348.3|34380.8|34360.8|34390.1|34360.8|34377.6|34348.3|4
1737741950000|2025-01-24 18:05:50|34382.6|34362.6|34382.6|34362.6|34382.6|34362.6|34382.6|34362.6|0
1737741960000|2025-01-24 18:06:00|34383.3|34363.3|34383.3|34363.3|34383.3|34363.3|34383.3|34363.3|0
1737741970000|2025-01-24 18:06:10|34382.6|34362.6|34382.6|34362.6|34382.6|34362.6|34382.6|34362.6|2
1737741980000|2025-01-24 18:06:20|34390.1|34350.1|34390.1|34350.1|34390.1|34350.1|34390.1|34350.1|1
1737741990000|2025-01-24 18:06:30|34389.4|34349.4|34389.4|34349.4|34389.4|34349.4|34389.4|34349.4|2
1737742000000|2025-01-24 18:06:40|34378|34358|34366.5|34326.5|34378|34358|34365.1|34316.5|3
1737742010000|2025-01-24 18:06:50|34355.8|34335.8|34350.8|34330.8|34365.1|34335.8|34350.8|34325.1|3
1737742020000|2025-01-24 18:07:00|34348.3|34328.3|34347.6|34327.6|34348.3|34328.3|34347.6|34327.6|1
1737742040000|2025-01-24 18:07:20|34346.9|34326.9|34345.8|34325.8|34346.9|34326.9|34345.1|34325.1|5
1737742060000|2025-01-24 18:07:40|34345.1|34325.1|34345.1|34325.1|34345.1|34325.1|34345.1|34325.1|1
1737742080000|2025-01-24 18:08:00|34346.9|34326.9|34351.9|34331.9|34351.9|34331.9|34346.9|34326.9|2
1737742090000|2025-01-24 18:08:10|34354.4|34334.4|34359.8|34339.8|34368.7|34339.8|34354.4|34326.9|0
1737742110000|2025-01-24 18:08:30|34358|34338|34356.2|34336.2|34358|34338|34356.2|34336.2|1
1737742120000|2025-01-24 18:08:40|34353.7|34333.7|34351.2|34331.2|34353.7|34333.7|34351.2|34331.2|0
1737742130000|2025-01-24 18:08:50|34346.2|34326.2|34331.9|34291.9|34346.2|34326.2|34330.1|34290.1|16
1737742140000|2025-01-24 18:09:00|34332.6|34292.6|34330.8|34310.8|34332.6|34310.8|34324.4|34292.6|13
1737742150000|2025-01-24 18:09:10|34340.1|34300.1|34327.6|34307.6|34340.1|34307.6|34327.6|34298.3|0
1737742160000|2025-01-24 18:09:20|||||||||1
1737742170000|2025-01-24 18:09:30|34336.9|34296.9|34326.2|34306.2|34336.9|34306.2|34326.2|34296.9|1
1737742180000|2025-01-24 18:09:40|34328.7|34308.7|34328.7|34308.7|34328.7|34308.7|34328.7|34308.7|1
1737742190000|2025-01-24 18:09:50|34328|34308|34328|34308|34328|34308|34328|34308|4
1737742200000|2025-01-24 18:10:00|34324.4|34304.4|34323|34303|34324.4|34304.4|34323|34303|0
1737742220000|2025-01-24 18:10:20|34321.2|34301.2|34318.7|34298.7|34321.9|34301.9|34318.7|34298.7|0
1737742230000|2025-01-24 18:10:30|34318|34298|34318|34298|34318|34298|34318|34298|4
1737742240000|2025-01-24 18:10:40|34316.2|34296.2|34316.2|34296.2|34316.2|34296.2|34316.2|34296.2|0
1737742250000|2025-01-24 18:10:50|34314.4|34294.4|34314.4|34294.4|34314.4|34294.4|34314.4|34294.4|2
1737742260000|2025-01-24 18:11:00|34313|34293|34305.8|34285.8|34313|34293|34305.8|34285.8|0
1737742270000|2025-01-24 18:11:10|34305.1|34285.1|34303.3|34283.3|34305.1|34285.1|34303.3|34283.3|0
1737742280000|2025-01-24 18:11:20|34317.6|34297.6|34346.9|34326.9|34350.1|34326.9|34317.6|34297.6|8
1737742290000|2025-01-24 18:11:30|34347.6|34327.6|34345.9|34305.9|34362.3|34327.6|34345.8|34302.3|13
1737742300000|2025-01-24 18:11:40|34329.4|34309.4|34329.4|34309.4|34329.4|34309.4|34329.4|34309.4|2
1737742310000|2025-01-24 18:11:50|34344.4|34304.4|34344.4|34304.4|34344.4|34304.4|34344.4|34304.4|4
1737742320000|2025-01-24 18:12:00|34348|34308|34355.5|34315.5|34356.2|34316.2|34348|34308|7
1737742330000|2025-01-24 18:12:10|34346.2|34326.2|34346.2|34326.2|34346.2|34326.2|34346.2|34326.2|1
1737742350000|2025-01-24 18:12:30|34348|34328|34358.7|34318.7|34358.7|34328|34348|34318.7|1
1737742370000|2025-01-24 18:12:50|34348|34328|34346.2|34326.2|34348|34328|34346.2|34326.2|1
1737742380000|2025-01-24 18:13:00|34343.7|34323.7|34343.7|34323.7|34343.7|34323.7|34343.7|34323.7|2
1737742390000|2025-01-24 18:13:10|34341.9|34321.9|34341.9|34321.9|34341.9|34321.9|34341.9|34321.9|0
1737742420000|2025-01-24 18:13:40|34341.2|34321.2|34341.2|34321.2|34341.2|34321.2|34341.2|34321.2|0
1737742440000|2025-01-24 18:14:00|34343.7|34323.7|34356.9|34316.9|34356.9|34326.2|34343.7|34316.9|4
1737742470000|2025-01-24 18:14:30|34358.7|34318.7|34342.6|34322.6|34358.7|34326.2|34342.6|34313.3|3
1737742480000|2025-01-24 18:14:40|34349.4|34329.4|34378.7|34338.7|34378.7|34340.2|34349.4|34329.4|29
1737742490000|2025-01-24 18:14:50|34371.2|34351.2|34371.9|34351.9|34371.9|34351.9|34371.2|34351.2|1
1737742500000|2025-01-24 18:15:00|34373.7|34353.7|34378.7|34358.7|34378.7|34358.7|34373.7|34353.7|6
1737742510000|2025-01-24 18:15:10|34379.4|34359.4|34384.4|34364.4|34384.4|34364.4|34379.4|34359.4|1
1737742520000|2025-01-24 18:15:20|34382.6|34362.6|34381.9|34361.9|34382.6|34362.6|34381.9|34361.9|1
1737742530000|2025-01-24 18:15:30|34393.3|34353.3|34393.3|34353.3|34393.3|34353.3|34393.3|34353.3|2
1737742540000|2025-01-24 18:15:40|34385.8|34365.8|34385.8|34365.8|34385.8|34365.8|34385.8|34365.8|2
1737742550000|2025-01-24 18:15:50|34386.9|34366.9|34385.1|34365.1|34386.9|34366.9|34385.1|34365.1|0
1737742560000|2025-01-24 18:16:00|||||||||1
1737742570000|2025-01-24 18:16:10|34384.4|34364.4|34386.2|34366.2|34386.2|34366.2|34384.4|34364.4|3
1737742580000|2025-01-24 18:16:20|34390.5|34370.5|34391.9|34371.9|34392.6|34372.6|34390.5|34370.5|3
1737742610000|2025-01-24 18:16:50|34389.4|34369.4|34389.4|34369.4|34389.4|34369.4|34389.4|34369.4|1
1737742620000|2025-01-24 18:17:00|34390.8|34370.8|34394.4|34374.4|34394.4|34374.4|34390.8|34370.8|5
1737742630000|2025-01-24 18:17:10|34395.8|34375.8|34397.6|34377.6|34397.6|34377.6|34395.1|34375.1|3
1737742640000|2025-01-24 18:17:20|||||||||3
1737742660000|2025-01-24 18:17:40|34395.8|34375.8|34395.8|34375.8|34395.8|34375.8|34395.8|34375.8|0
1737742670000|2025-01-24 18:17:50|34396.9|34376.9|34392.6|34372.6|34396.9|34376.9|34392.6|34372.6|4
1737742680000|2025-01-24 18:18:00|||||||||1
1737742690000|2025-01-24 18:18:10|34395.8|34375.8|34395.8|34375.8|34395.8|34375.8|34393.3|34373.3|1
1737742700000|2025-01-24 18:18:20|34393.3|34373.3|34394.4|34374.4|34395.8|34375.8|34392.6|34372.6|1
1737742710000|2025-01-24 18:18:30|34392.6|34372.6|34395.1|34375.1|34395.1|34375.1|34390.8|34370.8|6
1737742730000|2025-01-24 18:18:50|34396.9|34376.9|34396.9|34376.9|34396.9|34376.9|34396.9|34376.9|1
1737742740000|2025-01-24 18:19:00|||||||||2
1737742750000|2025-01-24 18:19:10|34392.6|34372.6|34390.1|34370.1|34392.6|34372.6|34390.1|34370.1|2
1737742770000|2025-01-24 18:19:30|34389.4|34369.4|34387.6|34367.6|34389.4|34369.4|34387.6|34367.6|0
1737742780000|2025-01-24 18:19:40|||||||||2
1737742790000|2025-01-24 18:19:50|34389.4|34369.4|34391.9|34371.9|34392.6|34372.6|34389.4|34369.4|1
1737742800000|2025-01-24 18:20:00|34392.6|34372.6|34393.3|34373.3|34393.3|34373.3|34390.1|34370.1|2
1737742810000|2025-01-24 18:20:10|34391.9|34371.9|34392.6|34372.6|34392.6|34372.6|34390.1|34370.1|3
1737742820000|2025-01-24 18:20:20|34393.3|34373.3|34393.3|34373.3|34393.3|34373.3|34393.3|34373.3|0
1737742840000|2025-01-24 18:20:40|34391.5|34371.5|34390.8|34370.8|34391.5|34371.5|34390.1|34370.1|1
1737742850000|2025-01-24 18:20:50|34388.3|34368.3|34390.8|34370.8|34390.8|34370.8|34388.3|34368.3|0
1737742860000|2025-01-24 18:21:00|34390.1|34370.1|34386.2|34366.2|34396.9|34371.9|34386.2|34356.9|2
1737742870000|2025-01-24 18:21:10|34382.6|34362.6|34382.6|34362.6|34382.6|34362.6|34382.6|34362.6|0
1737742880000|2025-01-24 18:21:20|34384|34364|34384|34364|34384|34364|34384|34364|2
1737742890000|2025-01-24 18:21:30|34388.3|34368.3|34393.3|34373.3|34393.3|34373.3|34388.3|34368.3|2
1737742900000|2025-01-24 18:21:40|34391.5|34371.5|34393.3|34373.3|34393.3|34373.3|34391.5|34371.5|5
1737742920000|2025-01-24 18:22:00|34391.5|34371.5|34388.3|34368.3|34391.5|34371.5|34388.3|34368.3|0
1737742940000|2025-01-24 18:22:20|||||||||3
1737742950000|2025-01-24 18:22:30|34385.8|34365.8|34385.8|34365.8|34385.8|34365.8|34385.8|34365.8|0
1737742960000|2025-01-24 18:22:40|34385.1|34365.1|34385.1|34365.1|34385.1|34365.1|34385.1|34365.1|1
1737742970000|2025-01-24 18:22:50|34384.4|34364.4|34380.1|34360.1|34384.4|34364.4|34380.1|34360.1|0
1737742980000|2025-01-24 18:23:00|34382.6|34362.6|34392.1|34372.1|34392.1|34372.1|34382.6|34362.6|3
1737742990000|2025-01-24 18:23:10|34392.8|34372.8|34398.9|34378.9|34398.9|34378.9|34392.1|34372.1|4
1737743000000|2025-01-24 18:23:20|34400.8|34380.8|34413.3|34373.3|34413.3|34380.8|34400.8|34373.3|1
1737743010000|2025-01-24 18:23:30|34403.9|34383.9|34409.6|34389.6|34418.3|34390.8|34403.3|34378.3|7
1737743020000|2025-01-24 18:23:40|34411.4|34391.4|34413.3|34393.3|34413.3|34393.3|34408.9|34388.9|4
1737743030000|2025-01-24 18:23:50|34412.6|34392.6|34409.4|34389.4|34412.6|34392.6|34409.4|34389.4|1
1737743040000|2025-01-24 18:24:00|34408.7|34388.7|34402.6|34382.6|34408.7|34388.7|34402.6|34382.6|3
1737743050000|2025-01-24 18:24:10|34400.1|34380.1|34398.3|34378.3|34400.1|34380.1|34398.3|34378.3|5
1737743060000|2025-01-24 18:24:20|||||||||1
1737743070000|2025-01-24 18:24:30|34396.4|34376.4|34396.4|34376.4|34396.4|34376.4|34396.4|34376.4|0
1737743080000|2025-01-24 18:24:40|34394.4|34374.4|34387.6|34367.6|34394.4|34374.4|34387.6|34367.6|2
1737743090000|2025-01-24 18:24:50|34388.2|34368.2|34388.2|34368.2|34392.6|34372.6|34388.2|34368.2|3
1737743100000|2025-01-24 18:25:00|34392.6|34372.6|34395.7|34375.7|34395.7|34375.7|34392.6|34372.6|0
1737743110000|2025-01-24 18:25:10|||||||||1
1737743120000|2025-01-24 18:25:20|34399.6|34359.6|34399.6|34359.6|34399.6|34359.6|34399.6|34359.6|6
1737743130000|2025-01-24 18:25:30|34397.8|34357.8|34390.3|34370.3|34399.6|34370.3|34390.3|34357.8|0
1737743140000|2025-01-24 18:25:40|34399.6|34359.6|34401.4|34361.4|34401.4|34372.1|34390.3|34359.6|3
1737743150000|2025-01-24 18:25:50|34397.8|34357.8|34390.3|34370.3|34397.8|34370.3|34388.5|34357.8|5
1737743160000|2025-01-24 18:26:00|34392.1|34372.1|34394.6|34374.6|34414.6|34387.1|34392.1|34372.1|12
1737743170000|2025-01-24 18:26:10|34387.1|34367.1|34387.1|34367.1|34387.1|34367.1|34387.1|34367.1|2
1737743180000|2025-01-24 18:26:20|34386.4|34366.4|34363.2|34343.2|34386.4|34366.4|34363.2|34334.6|3
1737743190000|2025-01-24 18:26:30|34361.9|34341.9|34343.9|34323.9|34361.9|34341.9|34343.9|34323.9|19
1737743200000|2025-01-24 18:26:40|34340.7|34320.7|34343.9|34323.9|34343.9|34323.9|34340.7|34320.7|9
1737743210000|2025-01-24 18:26:50|34343.2|34323.2|34343.9|34323.9|34348.2|34328.2|34343.2|34323.2|3
1737743220000|2025-01-24 18:27:00|34343.2|34323.2|34345.7|34325.7|34348.2|34328.2|34343.2|34323.2|3
1737743230000|2025-01-24 18:27:10|34343.9|34323.9|34343.9|34323.9|34343.9|34323.9|34343.9|34323.9|0
1737743240000|2025-01-24 18:27:20|34344.6|34324.6|34348.9|34328.9|34348.9|34328.9|34344.6|34324.6|0
1737743250000|2025-01-24 18:27:30|34348.2|34328.2|34348.2|34328.2|34348.2|34328.2|34348.2|34328.2|5
1737743260000|2025-01-24 18:27:40|34347.5|34327.5|34345.7|34325.7|34347.5|34327.5|34345.7|34325.7|0
1737743270000|2025-01-24 18:27:50|34348.2|34328.2|34348.2|34328.2|34348.2|34328.2|34348.2|34328.2|9
1737743280000|2025-01-24 18:28:00|34348.9|34328.9|34347.5|34327.5|34350.7|34330.7|34347.5|34327.5|5
1737743290000|2025-01-24 18:28:10|34343.9|34323.9|34336.4|34316.4|34343.9|34323.9|34335.7|34315.7|3
1737743300000|2025-01-24 18:28:20|34340|34320|34340|34320|34340|34320|34340|34320|1
1737743310000|2025-01-24 18:28:30|34343.2|34323.2|34343.2|34323.2|34343.2|34323.2|34343.2|34323.2|2
1737743320000|2025-01-24 18:28:40|34342.5|34322.5|34336.4|34316.4|34342.5|34322.5|34336.4|34316.4|2
1737743330000|2025-01-24 18:28:50|34341.8|34321.8|34342.5|34322.5|34342.5|34322.5|34341.8|34321.8|5
1737743340000|2025-01-24 18:29:00|34346.4|34326.4|34364.6|34344.6|34367.8|34345.3|34346.4|34326.4|33
1737743350000|2025-01-24 18:29:10|34366|34346|34365.7|34345.7|34369.6|34349.6|34365.7|34345.7|1
1737743360000|2025-01-24 18:29:20|34366.4|34346.4|34366.4|34346.4|34368.2|34348.2|34366.4|34346.4|2
1737743370000|2025-01-24 18:29:30|34364.6|34344.6|34358.9|34338.9|34364.6|34344.6|34358.9|34338.9|3
1737743380000|2025-01-24 18:29:40|34361.4|34341.4|34360.7|34340.7|34361.4|34341.4|34358.9|34338.9|4
1737743390000|2025-01-24 18:29:50|34360|34340|34353.9|34333.9|34360|34340|34350.7|34330.7|8
1737743400000|2025-01-24 18:30:00|34355.7|34335.7|34355.7|34335.7|34355.7|34335.7|34355.7|34335.7|0
1737969310000|2025-01-27 09:15:10|34699.3|34659.3|34654.3|34594.3|34709.3|34659.3|34649.3|34589.3|21
1737969320000|2025-01-27 09:15:20|34631.2|34611.2|34668|34628|34674.9|34628|34623.7|34582.4|14
1737969330000|2025-01-27 09:15:30|34670.5|34630.5|34672.4|34612.4|34674.9|34630.5|34666.2|34606.2|16
1737969340000|2025-01-27 09:15:40|34671.8|34611.8|34670.6|34610.6|34672.4|34612.4|34667.4|34607.4|56
1737969350000|2025-01-27 09:15:50|34663.7|34623.7|34637.4|34577.4|34676.2|34626.2|34632.4|34577.4|9
1737969360000|2025-01-27 09:16:00|34634.9|34574.9|34636.8|34576.8|34636.8|34590.6|34599.9|34565.6|19
1737969370000|2025-01-27 09:16:10|34638.7|34578.7|34615.6|34555.6|34638.7|34578.7|34615.6|34555.6|2
1737969380000|2025-01-27 09:16:20|34611.8|34551.8|34628|34588|34641.2|34588|34611.8|34551.8|13
1737969390000|2025-01-27 09:16:30|34628.7|34588.7|34646.8|34606.8|34646.8|34609.9|34625.5|34588.7|11
1737969400000|2025-01-27 09:16:40|34656.2|34596.2|34632.4|34592.4|34656.2|34616.8|34632.4|34591.2|21
1737969410000|2025-01-27 09:16:50|34634.3|34594.3|34615.6|34595.6|34634.3|34598.1|34615.6|34593.7|7
1737969420000|2025-01-27 09:17:00|34614.9|34594.9|34614.3|34594.3|34614.9|34594.9|34611.2|34591.2|17
1737969430000|2025-01-27 09:17:10|34611.2|34591.2|34608.1|34588.1|34613.1|34593.1|34608.1|34588.1|10
1737969440000|2025-01-27 09:17:20|34606.2|34586.2|34539.3|34479.3|34614.9|34586.2|34515.6|34455.6|51
1737969450000|2025-01-27 09:17:30|34541.2|34481.2|34505.6|34465.6|34541.2|34481.2|34493.7|34453.7|7
1737969460000|2025-01-27 09:17:40|34495.6|34475.6|34545.6|34505.6|34545.6|34505.6|34495.6|34473.1|12
1737969470000|2025-01-27 09:17:50|34557.4|34497.4|34568.7|34528.7|34568.7|34540.6|34556.2|34497.4|5
1737969480000|2025-01-27 09:18:00|34558.7|34518.7|34553.7|34513.7|34558.7|34525.6|34545.6|34513.7|1
1737969490000|2025-01-27 09:18:10|34566.2|34506.2|34566.2|34526.2|34568.7|34526.2|34566.2|34506.2|1
1737969500000|2025-01-27 09:18:20|34569.9|34529.9|34563.1|34503.1|34578.1|34530.6|34563.1|34503.1|7
1737969510000|2025-01-27 09:18:30|34561.2|34501.2|34524.9|34504.9|34561.2|34505.6|34524.9|34491.8|1
1737969520000|2025-01-27 09:18:40|34524.3|34504.3|34516.2|34476.2|34528.7|34504.3|34516.2|34476.2|5
1737969530000|2025-01-27 09:18:50|34514.3|34474.3|34514.3|34474.3|34514.3|34474.3|34514.3|34474.3|2
1737969540000|2025-01-27 09:19:00|34518|34478|34538.7|34478.7|34538.7|34480.5|34518|34478|4
1737969550000|2025-01-27 09:19:10|34531.8|34491.8|34556.2|34496.2|34556.8|34496.8|34531.8|34491.8|3
1737969560000|2025-01-27 09:19:20|34558|34498|34553|34493|34558|34498|34553|34493|3
1737969570000|2025-01-27 09:19:30|34548.7|34488.7|34548.7|34488.7|34548.7|34488.7|34548.7|34488.7|2
1737969590000|2025-01-27 09:19:50|34515.5|34495.5|34515.5|34495.5|34515.5|34495.5|34515.5|34495.5|0
1737969600000|2025-01-27 09:20:00|34524.9|34484.9|34541.8|34481.8|34541.8|34498.7|34511.2|34474.9|10
1737969610000|2025-01-27 09:20:10|34543.7|34483.7|34550.5|34490.5|34550.5|34490.5|34542.4|34482.4|3
1737969620000|2025-01-27 09:20:20|34541.2|34501.2|34541.2|34501.2|34541.2|34501.2|34541.2|34501.2|0
1737969630000|2025-01-27 09:20:30|34543|34503|34550.5|34510.5|34552.4|34510.5|34541.1|34492.4|0
1737969640000|2025-01-27 09:20:40|34551.2|34511.2|34553|34513|34553|34513|34550.5|34510.5|1
1737969660000|2025-01-27 09:21:00|34551.2|34511.2|34546.2|34486.2|34555.5|34515.5|34533|34486.2|13
1737969670000|2025-01-27 09:21:10|34533.7|34493.7|34538.7|34478.7|34542.4|34493.7|34533.7|34478.7|3
1737969680000|2025-01-27 09:21:20|34537.4|34477.4|34519.3|34479.3|34537.4|34488.7|34506.8|34469.3|4
1737969690000|2025-01-27 09:21:30|34509.9|34489.9|34509.9|34489.9|34509.9|34489.9|34509.9|34489.9|0
1737969700000|2025-01-27 09:21:40|34519.3|34479.3|34504.3|34484.3|34519.3|34488.7|34504.3|34479.3|1
1737969710000|2025-01-27 09:21:50|||||||||1
1737969720000|2025-01-27 09:22:00|34504.9|34484.9|34520.5|34480.5|34520.5|34488.7|34504.9|34477.4|6
1737969730000|2025-01-27 09:22:10|34509.9|34489.9|34511.8|34491.8|34522.4|34491.8|34509.9|34480.5|1
1737969740000|2025-01-27 09:22:20|34512.4|34492.4|34516.2|34496.2|34516.2|34496.2|34512.4|34492.4|1
1737969750000|2025-01-27 09:22:30|34514.3|34494.3|34511.2|34491.2|34514.3|34494.3|34511.2|34491.2|3
1737969760000|2025-01-27 09:22:40|34510.5|34490.5|34551.2|34491.2|34553.7|34493.7|34510.5|34477.4|2
1737969770000|2025-01-27 09:22:50|34548.7|34528.7|34561.2|34521.2|34561.2|34530.5|34548.7|34521.2|2
1737969780000|2025-01-27 09:23:00|34551.8|34531.8|34553.7|34533.7|34566.2|34533.7|34551.8|34526.2|17
1737969790000|2025-01-27 09:23:10|34551.2|34531.2|34551.2|34531.2|34556.2|34536.2|34551.2|34531.2|1
1737969800000|2025-01-27 09:23:20|34553.7|34533.7|34525.5|34505.5|34553.7|34533.7|34525.5|34505.5|40
1737969810000|2025-01-27 09:23:30|34524.9|34504.9|34505.5|34485.5|34524.9|34504.9|34505.5|34485.5|3
1737969820000|2025-01-27 09:23:40|34504.9|34484.9|34503|34483|34504.9|34484.9|34503|34483|3
1737969830000|2025-01-27 09:23:50|34501.2|34481.2|34499.3|34479.3|34501.2|34481.2|34499.3|34479.3|2
1737969840000|2025-01-27 09:24:00|||||||||4
1737969850000|2025-01-27 09:24:10|||||||||3
1737969860000|2025-01-27 09:24:20|34501.2|34481.2|34503.7|34483.7|34513|34483.7|34501.2|34473|5
1737969880000|2025-01-27 09:24:40|34502.4|34482.4|34500.5|34480.5|34502.4|34482.4|34500.5|34480.5|0
1737969890000|2025-01-27 09:24:50|34501.1|34481.1|34501.1|34481.1|34501.1|34481.1|34501.1|34481.1|1
1737969900000|2025-01-27 09:25:00|34500.5|34480.5|34467.4|34447.4|34500.5|34480.5|34467.4|34447.4|27
1737969910000|2025-01-27 09:25:10|34464.9|34444.9|34475.5|34455.5|34475.5|34455.5|34464.9|34444.9|14
1737969920000|2025-01-27 09:25:20|34474.9|34454.9|34474.3|34454.3|34474.9|34454.9|34474.3|34454.3|2
1737969930000|2025-01-27 09:25:30|34472.4|34452.4|34472.4|34452.4|34472.4|34452.4|34472.4|34452.4|0
1737969940000|2025-01-27 09:25:40|34518|34458|34501.1|34461.1|34518|34461.1|34501.1|34458|6
1737969950000|2025-01-27 09:25:50|34503|34463|34487.4|34467.4|34503|34472.4|34487.4|34458|2
1737969960000|2025-01-27 09:26:00|34485.5|34465.5|34476.8|34456.8|34485.5|34465.5|34476.8|34456.8|1
1737969970000|2025-01-27 09:26:10|34476.2|34456.2|34463.6|34443.6|34476.2|34456.2|34463|34443|6
1737969980000|2025-01-27 09:26:20|34464.3|34444.3|34508.6|34468.6|34508.6|34468.6|34464.3|34444.3|7
1737970000000|2025-01-27 09:26:40|34511.1|34471.1|34511.1|34471.1|34511.1|34471.1|34511.1|34471.1|2
1737970020000|2025-01-27 09:27:00|34513|34473|34538.6|34498.6|34538.6|34498.6|34503.6|34473|3
1737970040000|2025-01-27 09:27:20|34539.9|34499.9|34539.3|34499.3|34542.4|34511.8|34531.8|34499.3|9
1737970050000|2025-01-27 09:27:30|34528.6|34508.6|34528.6|34508.6|34528.6|34508.6|34528.6|34508.6|0
1737970080000|2025-01-27 09:28:00|34526.1|34506.1|34513.6|34473.6|34526.1|34506.1|34513.6|34473.6|2
1737970090000|2025-01-27 09:28:10|34513|34473|34503|34463|34513|34478.6|34498.6|34463|0
1737970160000|2025-01-27 09:29:20|34490.5|34470.5|34490.5|34470.5|34490.5|34470.5|34490.5|34470.5|0
1737970180000|2025-01-27 09:29:40|34486.1|34466.1|34478|34458|34486.1|34466.1|34478|34458|4
1737970190000|2025-01-27 09:29:50|34476.1|34456.1|34476.1|34456.1|34476.1|34456.1|34476.1|34456.1|1
1737970200000|2025-01-27 09:30:00|34475.5|34455.5|34506.7|34466.7|34506.7|34469.9|34474.9|34454.9|11
1737970210000|2025-01-27 09:30:10|34516.1|34476.1|34516.1|34476.1|34516.1|34476.1|34516.1|34476.1|0
1737970220000|2025-01-27 09:30:20|34506.8|34486.8|34513.6|34493.6|34521.1|34493.6|34506.8|34481.1|0
1737970230000|2025-01-27 09:30:30|34518.6|34498.6|34518.6|34498.6|34518.6|34498.6|34518.6|34498.6|0
1737970260000|2025-01-27 09:31:00|34521.1|34501.1|34521.1|34501.1|34521.1|34501.1|34521.1|34501.1|2
1737970270000|2025-01-27 09:31:10|34518.6|34498.6|34518.6|34498.6|34521.1|34501.1|34518.6|34498.6|3
1737970290000|2025-01-27 09:31:30|34519.2|34499.2|34521.1|34501.1|34521.1|34501.1|34519.2|34499.2|1
1737970300000|2025-01-27 09:31:40|34529.9|34509.9|34536.7|34516.7|34536.7|34516.7|34529.9|34509.9|5
1737970310000|2025-01-27 09:31:50|34542.4|34522.4|34561.1|34521.1|34564.9|34533.6|34542.4|34521.1|3
1737970330000|2025-01-27 09:32:10|34559.2|34519.2|34559.2|34519.2|34559.2|34519.2|34559.2|34519.2|1
1737970350000|2025-01-27 09:32:30|||||||||1
1737970360000|2025-01-27 09:32:40|34550.5|34530.5|34548.6|34528.6|34550.5|34530.5|34548.6|34528.6|0
1737970370000|2025-01-27 09:32:50|34561.1|34521.1|34553.6|34533.6|34561.1|34533.6|34553.6|34521.1|1
1737970380000|2025-01-27 09:33:00|34561.1|34541.1|34565.5|34545.5|34565.5|34545.5|34561.1|34541.1|9
1737970390000|2025-01-27 09:33:10|34570.5|34550.5|34598|34558|34598|34558|34570.5|34550.5|5
1737970400000|2025-01-27 09:33:20|34593|34573|34615.5|34595.5|34615.5|34595.5|34593|34573|6
1737970420000|2025-01-27 09:33:40|34616.1|34596.1|34624.2|34584.2|34624.2|34596.1|34614.9|34584.2|1
1737970430000|2025-01-27 09:33:50|34622.4|34582.4|34622.4|34582.4|34622.4|34582.4|34622.4|34582.4|0
1737970440000|2025-01-27 09:34:00|34620.5|34580.5|34604.9|34584.9|34620.5|34589.9|34604.9|34575.5|1
1737970460000|2025-01-27 09:34:20|34604.2|34584.2|34604.2|34584.2|34604.2|34584.2|34604.2|34584.2|5
1737970470000|2025-01-27 09:34:30|34602.4|34582.4|34597.4|34577.4|34602.4|34582.4|34597.4|34577.4|2
1737970480000|2025-01-27 09:34:40|||||||||4
1737970490000|2025-01-27 09:34:50|34596.7|34576.7|34594.9|34574.9|34596.7|34576.7|34594.9|34574.9|0
1737970500000|2025-01-27 09:35:00|34596.7|34576.7|34627.4|34587.4|34630.5|34587.4|34594.9|34570.5|6
1737970510000|2025-01-27 09:35:10|34631.1|34591.1|34638|34618|34638|34618|34624.9|34591.1|18
1737970520000|2025-01-27 09:35:20|34647.4|34607.4|34628.6|34608.6|34647.4|34616.7|34628.6|34605.5|2
1737970530000|2025-01-27 09:35:30|34626.7|34606.7|34642.4|34602.4|34642.4|34609.9|34626.1|34600.5|3
1737970540000|2025-01-27 09:35:40|34644.2|34604.2|34643.6|34603.6|34644.2|34614.9|34634.9|34603.6|0
1737970550000|2025-01-27 09:35:50|34641.7|34601.7|34641.7|34601.7|34641.7|34601.7|34641.7|34601.7|0
1737970560000|2025-01-27 09:36:00|34639.2|34599.2|34639.2|34599.2|34639.2|34599.2|34639.2|34599.2|0
1737970590000|2025-01-27 09:36:30|34639.8|34599.8|34641.7|34601.7|34641.7|34601.7|34639.8|34599.8|0
1737970600000|2025-01-27 09:36:40|||||||||1
1737970610000|2025-01-27 09:36:50|34639.2|34599.2|34637.3|34597.3|34639.2|34599.2|34637.3|34597.3|0
1737970620000|2025-01-27 09:37:00|34635.5|34595.5|34624.8|34604.8|34635.5|34604.8|34624.8|34595.5|0
1737970630000|2025-01-27 09:37:10|34623|34603|34637.3|34597.3|34637.3|34603|34623|34597.3|5
1737970640000|2025-01-27 09:37:20|||||||||1
1737970660000|2025-01-27 09:37:40|34624.2|34604.2|34622.3|34602.3|34624.2|34604.2|34622.3|34602.3|4
1737970670000|2025-01-27 09:37:50|||||||||1
1737970680000|2025-01-27 09:38:00|34624.2|34604.2|34629.8|34609.8|34629.8|34609.8|34624.2|34604.2|2
1737970690000|2025-01-27 09:38:10|34637.3|34597.3|34627.3|34607.3|34637.3|34609.8|34624.8|34597.3|1
1737970700000|2025-01-27 09:38:20|34628|34608|34629.8|34609.8|34640.5|34609.8|34628|34600.5|0
1737970750000|2025-01-27 09:39:10|34624.8|34604.8|34628|34608|34628|34608|34624.8|34604.8|7
1737970770000|2025-01-27 09:39:30|34629.8|34609.8|34628|34608|34637.3|34609.8|34626.7|34595.5|1
1737970780000|2025-01-27 09:39:40|34629.8|34609.8|34629.8|34609.8|34629.8|34609.8|34629.8|34609.8|2
1737970790000|2025-01-27 09:39:50|34637.3|34597.3|34629.8|34609.8|34637.3|34609.8|34629.8|34597.3|2
1737970800000|2025-01-27 09:40:00|34624.8|34604.8|34622.3|34602.3|34624.8|34604.8|34622.3|34602.3|5
1737970810000|2025-01-27 09:40:10|34620.5|34600.5|34620.5|34600.5|34620.5|34600.5|34620.5|34600.5|9
1737970820000|2025-01-27 09:40:20|34624.8|34604.8|34629.8|34609.8|34634.8|34614.8|34624.8|34604.8|2
1737970830000|2025-01-27 09:40:30|34631.1|34611.1|34634.8|34614.8|34634.8|34614.8|34631.1|34611.1|0
1737970840000|2025-01-27 09:40:40|34642.3|34602.3|34636.7|34616.7|34647.3|34616.7|34634.8|34602.3|0
1737970850000|2025-01-27 09:40:50|34642.3|34602.3|34633|34613|34642.3|34613|34633|34602.3|0
1737970860000|2025-01-27 09:41:00|34634.8|34614.8|34632.3|34612.3|34634.8|34614.8|34629.8|34609.8|0
1737970870000|2025-01-27 09:41:10|34627.3|34607.3|34617.3|34597.3|34627.3|34607.3|34617.3|34597.3|4
1737970880000|2025-01-27 09:41:20|34619.8|34599.8|34619.8|34599.8|34619.8|34599.8|34619.8|34599.8|0
1737970920000|2025-01-27 09:42:00|34627.3|34607.3|34627.3|34607.3|34627.3|34607.3|34627.3|34607.3|2
1737970930000|2025-01-27 09:42:10|34636.7|34616.7|34641.7|34621.7|34642.3|34622.3|34636.7|34616.7|8
1737970940000|2025-01-27 09:42:20|34643.6|34623.6|34641.7|34621.7|34644.2|34624.2|34641.7|34621.7|0
1737970950000|2025-01-27 09:42:30|34641.1|34621.1|34649.2|34609.2|34649.2|34621.1|34641.1|34609.2|3
1737970960000|2025-01-27 09:42:40|34638.6|34618.6|34636.1|34616.1|34638.6|34618.6|34636.1|34616.1|1
1737970980000|2025-01-27 09:43:00|34638|34618|34638|34618|34638|34618|34638|34618|0
1737971010000|2025-01-27 09:43:30|34642.9|34622.9|34642.9|34622.9|34642.9|34622.9|34642.9|34622.9|9
1737971020000|2025-01-27 09:43:40|34648.6|34628.6|34653.6|34633.6|34664.2|34633.6|34648.6|34624.2|1
1737971030000|2025-01-27 09:43:50|34666.7|34626.7|34666.7|34626.7|34666.7|34626.7|34666.7|34626.7|0
1737971040000|2025-01-27 09:44:00|34668.6|34628.6|34666.1|34646.1|34668.6|34646.1|34658.6|34628.6|0
1737971050000|2025-01-27 09:44:10|34667.3|34647.3|34689.2|34649.2|34689.2|34649.2|34667.3|34641.7|4
1737971060000|2025-01-27 09:44:20|34678.6|34658.6|34678.6|34658.6|34678.6|34658.6|34678.6|34658.6|5
1737971070000|2025-01-27 09:44:30|||||||||3
1737971080000|2025-01-27 09:44:40|34676.7|34656.7|34676.7|34656.7|34678.6|34658.6|34676.7|34656.7|1
1737971090000|2025-01-27 09:44:50|34680.5|34660.5|34680.5|34660.5|34680.5|34660.5|34680.5|34660.5|5
1737971100000|2025-01-27 09:45:00|34681.7|34661.7|34684.2|34664.2|34684.2|34664.2|34681.7|34661.7|13
1737971110000|2025-01-27 09:45:10|34686.7|34666.7|34687.3|34647.3|34687.3|34666.7|34677.9|34647.3|1
1737971120000|2025-01-27 09:45:20|34677.9|34657.9|34677.9|34657.9|34677.9|34657.9|34677.9|34657.9|0
1737971130000|2025-01-27 09:45:30|34687.3|34647.3|34679.8|34659.8|34687.3|34659.8|34679.8|34647.3|0
1737971150000|2025-01-27 09:45:50|34674.8|34654.8|34684.2|34644.2|34684.2|34654.8|34674.8|34644.2|0
1737971160000|2025-01-27 09:46:00|34681.7|34641.7|34682.3|34642.3|34682.3|34642.3|34681.7|34641.7|0
1737971170000|2025-01-27 09:46:10|34681.7|34641.7|34680.4|34640.4|34682.3|34642.3|34679.8|34639.8|3
1737971180000|2025-01-27 09:46:20|34682.3|34642.3|34682.9|34662.9|34684.8|34664.8|34680.4|34642.3|46
1737971190000|2025-01-27 09:46:30|34686.1|34666.1|34685.4|34665.4|34686.1|34666.1|34685.4|34665.4|0
1737971200000|2025-01-27 09:46:40|34686.1|34666.1|34690.4|34650.4|34693.6|34666.1|34681.1|34650.4|2
1737971210000|2025-01-27 09:46:50|34679.8|34659.8|34686.1|34666.1|34693.6|34666.1|34679.8|34650.4|0
1737971220000|2025-01-27 09:47:00|34689.2|34669.2|34689.2|34669.2|34689.2|34669.2|34689.2|34669.2|4
1737971230000|2025-01-27 09:47:10|34689.8|34669.8|34691.7|34671.7|34691.7|34671.7|34689.8|34669.8|1
1737971240000|2025-01-27 09:47:20|34691.1|34671.1|34691.7|34671.7|34691.7|34671.7|34689.8|34669.8|0
1737971250000|2025-01-27 09:47:30|34691.1|34671.1|34688.6|34668.6|34691.1|34671.1|34688.6|34668.6|3
1737971280000|2025-01-27 09:48:00|34688.5|34668.5|34686|34666|34688.5|34668.5|34684.2|34664.2|1
1737971310000|2025-01-27 09:48:30|34684.2|34664.2|34684.2|34664.2|34684.2|34664.2|34684.2|34664.2|0
1737971330000|2025-01-27 09:48:50|34694.8|34654.8|34684.2|34664.2|34694.8|34664.2|34684.2|34654.8|2
1737971340000|2025-01-27 09:49:00|34694.8|34654.8|34698.5|34658.5|34698.5|34664.2|34684.2|34654.8|9
1737971350000|2025-01-27 09:49:10|34689.2|34669.2|34689.2|34669.2|34689.2|34669.2|34689.2|34669.2|0
1737971360000|2025-01-27 09:49:20|||||||||1
1737971370000|2025-01-27 09:49:30|34689.8|34669.8|34694.2|34674.2|34694.8|34674.8|34689.8|34669.8|12
1737971380000|2025-01-27 09:49:40|34694.8|34674.8|34694.8|34674.8|34694.8|34674.8|34694.8|34674.8|0
1737971390000|2025-01-27 09:49:50|34694.2|34674.2|34692.9|34672.9|34694.2|34674.2|34690.4|34670.4|0
1737971400000|2025-01-27 09:50:00|34690.4|34670.4|34692.9|34672.9|34692.9|34672.9|34690.4|34670.4|0
1737971410000|2025-01-27 09:50:10|34690.4|34670.4|34696|34676|34702.9|34676|34690.4|34662.3|26
1737971420000|2025-01-27 09:50:20|34704.1|34684.1|34721|34701|34721|34701|34704.1|34684.1|33
1737971430000|2025-01-27 09:50:30|34720.4|34700.4|34728.5|34708.5|34733.5|34713.5|34718.5|34698.5|273
1737971440000|2025-01-27 09:50:40|34726.6|34706.6|34734.7|34714.7|34734.7|34714.7|34726.6|34706.6|7
1737971450000|2025-01-27 09:50:50|34736.6|34716.6|34747.2|34707.2|34747.2|34716.6|34736.6|34707.2|6
1737971460000|2025-01-27 09:51:00|34749.1|34709.1|34746.6|34706.6|34756|34709.1|34746.6|34696|3
1737971480000|2025-01-27 09:51:20|34751.6|34711.6|34749.1|34729.1|34754.1|34729.1|34746.6|34711.6|43
1737971490000|2025-01-27 09:51:30|34751.6|34731.6|34755.3|34715.3|34760.3|34731.6|34747.8|34715.3|113
1737971500000|2025-01-27 09:51:40|34746|34726|34746|34726|34756.6|34726|34746|34711|21
1737971510000|2025-01-27 09:51:50|34748.5|34728.5|34748.5|34728.5|34748.5|34728.5|34748.5|34728.5|5
1737971520000|2025-01-27 09:52:00|34749.1|34729.1|34746.6|34726.6|34749.1|34729.1|34746.6|34726.6|2
1737971530000|2025-01-27 09:52:10|34744.1|34724.1|34751|34731|34756.6|34731|34744.1|34716.6|10
1737971540000|2025-01-27 09:52:20|34749.1|34729.1|34746|34726|34758.5|34732.8|34746|34718.5|4
1737971550000|2025-01-27 09:52:30|34755.3|34715.3|34751|34711|34755.3|34721|34741|34710.3|0
1737971560000|2025-01-27 09:52:40|34752.8|34712.8|34747.8|34707.8|34752.8|34712.8|34747.8|34707.8|4
1737971570000|2025-01-27 09:52:50|34747.2|34707.2|34748.5|34708.5|34748.5|34708.5|34745.3|34705.3|5
1737971580000|2025-01-27 09:53:00|34746.6|34706.6|34746.6|34706.6|34746.6|34706.6|34746.6|34706.6|0
1737971600000|2025-01-27 09:53:20|34745.3|34705.3|34745.3|34705.3|34745.3|34705.3|34745.3|34705.3|1
1737971610000|2025-01-27 09:53:30|34732.8|34712.8|34732.8|34712.8|34732.8|34712.8|34732.8|34712.8|4
1737971620000|2025-01-27 09:53:40|34734.7|34714.7|34732.8|34712.8|34734.7|34714.7|34732.8|34712.8|4
1737971630000|2025-01-27 09:53:50|34735.3|34715.3|34735.3|34715.3|34735.3|34715.3|34735.3|34715.3|0
1737971640000|2025-01-27 09:54:00|34732.8|34712.8|34732.8|34712.8|34735.3|34715.3|34732.8|34712.8|0
1737971650000|2025-01-27 09:54:10|34735.3|34715.3|34736|34716|34736|34716|34733.5|34713.5|38
1737971680000|2025-01-27 09:54:40|34747.8|34707.8|34749.7|34709.7|34749.7|34709.7|34747.8|34707.8|0
1737971700000|2025-01-27 09:55:00|34751.6|34711.6|34751.6|34711.6|34751.6|34711.6|34751.6|34711.6|0
1737971710000|2025-01-27 09:55:10|34753.5|34713.5|34754.1|34714.1|34754.1|34714.1|34753.5|34713.5|1
1737971720000|2025-01-27 09:55:20|34753.5|34713.5|34748.5|34708.5|34758.5|34713.5|34747.8|34698.5|0
1737971730000|2025-01-27 09:55:30|34747.8|34707.8|34732.8|34712.8|34747.8|34714.7|34732.8|34705.3|1
1737971740000|2025-01-27 09:55:40|34731.6|34711.6|34733.4|34713.4|34733.4|34713.4|34729.1|34709.1|0
1737971750000|2025-01-27 09:55:50|34734.1|34714.1|34748.4|34708.4|34748.4|34715.9|34734.1|34706.6|0
1737971760000|2025-01-27 09:56:00|34749.1|34709.1|34749.1|34709.1|34749.1|34709.1|34749.1|34709.1|0
1737971770000|2025-01-27 09:56:10|||||||||5
1737971790000|2025-01-27 09:56:30|34734.1|34714.1|34734.1|34714.1|34734.1|34714.1|34734.1|34714.1|1
1737971800000|2025-01-27 09:56:40|34733.4|34713.4|34733.4|34713.4|34733.4|34713.4|34733.4|34713.4|2
1737971810000|2025-01-27 09:56:50|34730.9|34710.9|34730.9|34710.9|34730.9|34710.9|34730.9|34710.9|0
1737971830000|2025-01-27 09:57:10|34729.1|34709.1|34729.1|34709.1|34729.1|34709.1|34729.1|34709.1|0
1737971840000|2025-01-27 09:57:20|34734.1|34714.1|34739|34719|34744.7|34719|34734.1|34704.7|8
1737971850000|2025-01-27 09:57:30|34746.6|34726.6|34746.6|34726.6|34746.6|34726.6|34746.6|34726.6|0
1737971860000|2025-01-27 09:57:40|34749.1|34729.1|34749.1|34729.1|34749.1|34729.1|34749.1|34729.1|0
1737971900000|2025-01-27 09:58:20|34746.6|34726.6|34746.6|34726.6|34746.6|34726.6|34746.6|34726.6|18
1737971920000|2025-01-27 09:58:40|34745.9|34725.9|34745.9|34725.9|34745.9|34725.9|34745.9|34725.9|18
1737971940000|2025-01-27 09:59:00|34744.1|34724.1|34748.4|34708.4|34754.1|34724.1|34744.1|34708.4|5
1737971950000|2025-01-27 09:59:10|34747.8|34707.8|34745.9|34705.9|34747.8|34707.8|34745.9|34705.9|2
1737971960000|2025-01-27 09:59:20|34748.4|34708.4|34748.4|34708.4|34748.4|34708.4|34748.4|34708.4|0
1737971990000|2025-01-27 09:59:50|34750.3|34710.3|34745.9|34725.9|34750.3|34725.9|34745.3|34710.3|1
1737972000000|2025-01-27 10:00:00|34750.9|34730.9|34750.9|34730.9|34750.9|34730.9|34750.9|34730.9|2
1737972010000|2025-01-27 10:00:10|34749.1|34729.1|34742.2|34722.2|34751.6|34729.1|34742.2|34711.6|3
1737972030000|2025-01-27 10:00:30|34744.1|34724.1|34748.4|34728.4|34748.4|34728.4|34744.1|34724.1|2
1737972040000|2025-01-27 10:00:40|34747.2|34727.2|34749|34729|34749|34729|34747.2|34727.2|0
1737972050000|2025-01-27 10:00:50|||||||||3
1737972060000|2025-01-27 10:01:00|||||||||3
1737972070000|2025-01-27 10:01:10|34749.7|34729.7|34749.7|34729.7|34749.7|34729.7|34749.7|34729.7|11
1737972080000|2025-01-27 10:01:20|34743.4|34723.4|34743.4|34723.4|34743.4|34723.4|34743.4|34723.4|17
1737972090000|2025-01-27 10:01:30|34740.9|34720.9|34740.9|34720.9|34740.9|34720.9|34740.9|34720.9|23
1737972100000|2025-01-27 10:01:40|34737.2|34717.2|34737.2|34717.2|34737.2|34717.2|34737.2|34717.2|0
1737972110000|2025-01-27 10:01:50|34737.8|34717.8|34740.3|34720.3|34740.3|34720.3|34737.8|34717.8|6
1737972120000|2025-01-27 10:02:00|34740.9|34720.9|34740.9|34720.9|34740.9|34720.9|34740.9|34720.9|1
1737972130000|2025-01-27 10:02:10|34742.8|34722.8|34742.8|34722.8|34742.8|34722.8|34742.8|34722.8|0
1737972160000|2025-01-27 10:02:40|34745.3|34725.3|34747.2|34727.2|34747.2|34727.2|34745.3|34725.3|5
1737972180000|2025-01-27 10:03:00|34748.4|34728.4|34748.4|34728.4|34748.4|34728.4|34748.4|34728.4|14
1737972190000|2025-01-27 10:03:10|34750.9|34730.9|34837.8|34817.8|34837.8|34817.8|34750.9|34730.9|28
1737972200000|2025-01-27 10:03:20|34839.6|34819.6|34841.5|34801.5|34841.5|34821.5|34839|34801.5|11
1737972210000|2025-01-27 10:03:30|||||||||3
1737972220000|2025-01-27 10:03:40|34836.5|34816.5|34839|34819|34839|34819|34836.5|34816.5|8
1737972230000|2025-01-27 10:03:50|||||||||4
1737972240000|2025-01-27 10:04:00|34841.5|34801.5|34838.4|34818.4|34841.5|34819|34838.4|34801.5|3
1737972250000|2025-01-27 10:04:10|34839|34819|34835.2|34815.2|34842.7|34822.7|34835.2|34815.2|13
1737972260000|2025-01-27 10:04:20|34845.9|34805.9|34842.7|34822.7|34847.7|34827.7|34838.4|34805.9|5
1737972270000|2025-01-27 10:04:30|34847.1|34827.1|34866.5|34846.5|34866.5|34846.5|34847.1|34827.1|36
1737972280000|2025-01-27 10:04:40|34864.6|34844.6|34864.6|34844.6|34864.6|34844.6|34864.6|34844.6|44
1737972290000|2025-01-27 10:04:50|34870.2|34850.2|34920.8|34880.8|34931.5|34888.3|34870.2|34850.2|19
1737972300000|2025-01-27 10:05:00|34924.6|34884.6|34920.9|34880.9|34948.3|34897.1|34920.9|34874|14
1737972310000|2025-01-27 10:05:10|34920.2|34880.2|34928.3|34888.3|34928.3|34888.3|34917.1|34877.1|9
1737972330000|2025-01-27 10:05:30|34934|34894|34939|34899|34939|34905.8|34925.8|34894|2
1737972340000|2025-01-27 10:05:40|34941.5|34901.5|34935.8|34915.8|34941.5|34917.7|34935.8|34901.5|4
1737972350000|2025-01-27 10:05:50|34945.2|34905.2|34949.6|34909.6|34949.6|34914.6|34934.6|34905.2|19
1737972360000|2025-01-27 10:06:00|34940.8|34920.8|34935.8|34915.8|34945.8|34920.8|34935.8|34905.8|11
1737972370000|2025-01-27 10:06:10|34947.1|34907.1|34944|34924|34947.1|34924|34939.6|34905.2|7
1737972390000|2025-01-27 10:06:30|34945.2|34925.2|34945.2|34925.2|34945.2|34925.2|34945.2|34925.2|1
1737972400000|2025-01-27 10:06:40|34947.1|34927.1|34949|34929|34949|34929|34947.1|34927.1|8
1737972410000|2025-01-27 10:06:50|34950.8|34930.8|34955.8|34935.8|34960.2|34940.2|34950.8|34930.8|6
1737972420000|2025-01-27 10:07:00|34957.7|34937.7|34959.6|34939.6|34959.6|34939.6|34957.7|34937.7|3
1737972430000|2025-01-27 10:07:10|34969.6|34949.6|34985.2|34965.2|34985.2|34965.2|34969.6|34949.6|23
1737972440000|2025-01-27 10:07:20|34987.1|34967.1|35022|34982|35026.4|34982|34987.1|34966.4|7
1737972450000|2025-01-27 10:07:30|35023.9|34983.9|35015.8|34995.8|35027|34998.3|35015.8|34983.9|52
1737972460000|2025-01-27 10:07:40|35017.7|34997.7|35019.5|34999.5|35019.5|34999.5|35012.7|34992.7|9
1737972470000|2025-01-27 10:07:50|35020.1|35000.1|35022.6|35002.6|35022.6|35002.6|35018.9|34998.9|8
1737972480000|2025-01-27 10:08:00|35024.5|35004.5|35030.8|35010.8|35030.8|35010.8|35024.5|35004.5|7
1737972490000|2025-01-27 10:08:10|35036.4|35016.4|35050.2|35010.2|35050.2|35017.7|35036.4|35010.2|4
1737972500000|2025-01-27 10:08:20|35037.7|35017.7|35037.7|35017.7|35037.7|35017.7|35035.2|35015.2|5
1737972510000|2025-01-27 10:08:30|35027.7|35007.7|35028.3|34988.3|35028.3|35007.7|35017.7|34988.3|15
1737972520000|2025-01-27 10:08:40|35030.2|34990.2|35021.4|35001.4|35032|35001.4|35021.4|34990.2|3
1737972530000|2025-01-27 10:08:50|35020.8|35000.8|35020.8|35000.8|35020.8|35000.8|35020.8|35000.8|6
1737972540000|2025-01-27 10:09:00|35018.9|34998.9|35030.8|34990.8|35030.8|34999.5|35018.9|34990.8|1
1737972550000|2025-01-27 10:09:10|35030.2|34990.2|35030.2|34990.2|35030.2|34990.2|35030.2|34990.2|1
1737972560000|2025-01-27 10:09:20|35015.2|34995.2|35007|34967|35029.5|34995.2|34998.3|34965.2|9
1737972570000|2025-01-27 10:09:30|34996.4|34976.4|35010.8|34970.8|35010.8|34978.9|34994.5|34970.8|1
1737972580000|2025-01-27 10:09:40|35025.2|34965.2|35020.2|34980.2|35030.8|34980.2|35020.2|34965.2|1
1737972590000|2025-01-27 10:09:50|35019.6|34979.6|35018.9|34978.9|35019.6|34979.6|35017.7|34977.7|1
1737972600000|2025-01-27 10:10:00|35020.8|34980.8|35022|34982|35022|34991.4|35008.3|34978.9|5
1737972610000|2025-01-27 10:10:10|35034.5|34974.5|35047.7|35007.7|35047.7|35018.9|35027.6|34974.5|4
1737972620000|2025-01-27 10:10:20|35045.2|35005.2|35037.7|35017.7|35048.3|35017.7|35035.8|35005.2|2
1737972630000|2025-01-27 10:10:30|35035.8|35015.8|35035.8|35015.8|35035.8|35015.8|35035.8|35015.8|2
1737972640000|2025-01-27 10:10:40|35045.2|35005.2|35044.5|35004.5|35045.2|35005.2|35044.5|35004.5|1
1737972650000|2025-01-27 10:10:50|35045.2|35005.2|35046.4|35006.4|35046.4|35006.4|35044.5|35004.5|7
1737972660000|2025-01-27 10:11:00|35048.3|35008.3|35037.7|35017.7|35048.3|35017.7|35037.7|35008.3|3
1737972680000|2025-01-27 10:11:20|35038.3|35018.3|35041.4|35021.4|35041.4|35021.4|35038.3|35018.3|2
1737972690000|2025-01-27 10:11:30|35032|35012|35032|35012|35032|35012|35029.5|35009.5|15
1737972700000|2025-01-27 10:11:40|35032.7|35012.7|35038.3|35018.3|35047|35018.3|35032.7|35007|11
1737972710000|2025-01-27 10:11:50|35037.6|35017.6|35035.8|35015.8|35037.6|35017.6|35035.8|35015.8|12
1737972720000|2025-01-27 10:12:00|35036.4|35016.4|35036.4|35016.4|35036.4|35016.4|35036.4|35016.4|2
1737972730000|2025-01-27 10:12:10|35037|35017|35064.5|35004.5|35064.5|35022.6|35037|35004.5|7
1737972740000|2025-01-27 10:12:20|35067|35007|35066.4|35006.4|35067|35007|35064.5|35004.5|2
1737972750000|2025-01-27 10:12:30|35064.5|35004.5|35043.2|35023.2|35064.5|35023.2|35043.2|35004.5|5
1737972760000|2025-01-27 10:12:40|35041.4|35021.4|35043.2|35023.2|35043.2|35023.2|35040.7|35020.7|0
1737972770000|2025-01-27 10:12:50|35038.2|35018.2|35033.9|35013.9|35038.2|35018.2|35033.9|35013.9|3
1737972780000|2025-01-27 10:13:00|35030.7|35010.7|35038.9|34998.9|35038.9|35010.7|35030.7|34998.9|0
1737972790000|2025-01-27 10:13:10|||||||||3
1737972800000|2025-01-27 10:13:20|35029.5|35009.5|35031.4|35011.4|35031.4|35011.4|35029.5|35009.5|2
1737972810000|2025-01-27 10:13:30|35030.7|35010.7|35031.4|35011.4|35031.4|35011.4|35028.9|35008.9|1
1737972820000|2025-01-27 10:13:40|35030.7|35010.7|35031.4|35011.4|35031.4|35011.4|35030.7|35010.7|3
1737972830000|2025-01-27 10:13:50|||||||||3
1737972860000|2025-01-27 10:14:20|35030.7|35010.7|35028.9|35008.9|35030.7|35010.7|35028.9|35008.9|5
1737972870000|2025-01-27 10:14:30|35025.1|35005.1|35033.2|34993.2|35033.9|35005.1|35025.1|34993.2|0
1737972890000|2025-01-27 10:14:50|35033.3|34973.3|35020.1|34980.1|35033.3|34980.1|35020.1|34969.5|22
1737972900000|2025-01-27 10:15:00|35019.5|34979.5|35012|34992|35019.5|34992|35012|34977.6|49
1737972910000|2025-01-27 10:15:10|35010.1|34990.1|35010.1|34990.1|35010.1|34990.1|35010.1|34990.1|0
1737972920000|2025-01-27 10:15:20|35014.5|34994.5|35037|34997|35037|34997|35014.5|34994.5|2
1737972940000|2025-01-27 10:15:40|35033.2|35013.2|35037|35017|35037|35017|35033.2|35013.2|7
1737972950000|2025-01-27 10:15:50|35039.5|35019.5|35037|35017|35039.5|35019.5|35037|35017|6
1737972960000|2025-01-27 10:16:00|35048.9|35008.9|35048.9|35008.9|35048.9|35008.9|35048.9|35008.9|1
1737972970000|2025-01-27 10:16:10|35040.1|35020.1|35051.4|35031.4|35051.4|35031.4|35040.1|35020.1|4
1737972980000|2025-01-27 10:16:20|35042|35022|35053.2|35013.2|35053.2|35022|35040.1|35009.5|5
1737972990000|2025-01-27 10:16:30|35055.1|35015.1|35052.6|35012.6|35055.1|35015.1|35052.6|35012.6|5
1737973010000|2025-01-27 10:16:50|35053.8|35013.8|35053.8|35013.8|35053.8|35013.8|35053.8|35013.8|0
1737973020000|2025-01-27 10:17:00|35048.8|35028.8|35108.2|35088.2|35115.7|35090.1|35048.8|35028.8|54
1737973030000|2025-01-27 10:17:10|35113.2|35093.2|35120.7|35080.7|35120.7|35096.3|35108.8|35078.8|12
1737973040000|2025-01-27 10:17:20|35110.1|35090.1|35106.3|35086.3|35122.6|35092|35106.3|35082|4
1737973050000|2025-01-27 10:17:30|35107|35087|35112.6|35092.6|35112.6|35092.6|35107|35087|22
1737973060000|2025-01-27 10:17:40|35113.2|35093.2|35119.5|35099.5|35119.5|35099.5|35113.2|35093.2|7
1737973070000|2025-01-27 10:17:50|35117.6|35097.6|35115.7|35095.7|35117.6|35097.6|35115.7|35095.7|4
1737973080000|2025-01-27 10:18:00|35112|35092|35087.6|35067.6|35112|35092|35087|35067|8
1737973090000|2025-01-27 10:18:10|35089.5|35069.5|35108.2|35068.2|35108.2|35073.2|35089.5|35063.8|1
1737973110000|2025-01-27 10:18:30|35107.6|35067.6|35105.7|35065.7|35107.6|35067.6|35105.7|35065.7|0
1737973120000|2025-01-27 10:18:40|35103.8|35063.8|35098.2|35078.2|35103.8|35078.2|35095.7|35063.8|3
1737973140000|2025-01-27 10:19:00|35100.7|35080.7|35105.7|35085.7|35105.7|35085.7|35100.7|35080.7|11
1737973150000|2025-01-27 10:19:10|35108.2|35088.2|35093.2|35073.2|35117.6|35088.2|35093.2|35057.6|3
1737973160000|2025-01-27 10:19:20|35090.7|35070.7|35083.2|35063.2|35090.7|35070.7|35083.2|35063.2|1
1737973170000|2025-01-27 10:19:30|35078.8|35058.8|35066.4|35046.4|35096.4|35058.8|35066.4|35028.8|25
1737973180000|2025-01-27 10:19:40|35065.7|35045.7|35052.6|35032.6|35073.2|35045.7|35052.6|35032.6|4
1737973190000|2025-01-27 10:19:50|35050.7|35030.7|35050.1|35030.1|35050.7|35030.7|35050.1|35030.1|1
1737973200000|2025-01-27 10:20:00|35049.5|35029.5|35056.4|34996.4|35056.4|35030.1|35020.1|34992.6|11
1737973210000|2025-01-27 10:20:10|35040.7|35020.7|35052|35032|35054.5|35034.5|35040.7|35020.7|0
1737973220000|2025-01-27 10:20:20|35046.3|35026.3|35052|35012|35052|35026.3|35043.8|35009.5|60
1737973230000|2025-01-27 10:20:30|35053.9|35013.9|35060.1|35040.1|35072.6|35040.1|35047|35010.7|1
1737973240000|2025-01-27 10:20:40|35059.5|35039.5|35062.6|35022.6|35062.6|35039.5|35059.5|35022.6|7
1737973250000|2025-01-27 10:20:50|35064.5|35024.5|35064.5|35024.5|35064.5|35024.5|35063.9|35023.9|12
1737973270000|2025-01-27 10:21:10|35055.1|35035.1|35055.1|35035.1|35065.7|35035.1|35055.1|35025.7|7
1737973280000|2025-01-27 10:21:20|35052|35032|35052|35032|35052|35032|35052|35032|1
1737973290000|2025-01-27 10:21:30|35048.2|35028.2|35049.5|35029.5|35049.5|35029.5|35048.2|35028.2|1
1737973300000|2025-01-27 10:21:40|35050.1|35030.1|35053.8|35033.8|35053.8|35033.8|35049.5|35029.5|3
1737973310000|2025-01-27 10:21:50|35057|35037|35067.6|35027.6|35069.5|35038.8|35055.1|35024.5|1
1737973320000|2025-01-27 10:22:00|35069.5|35029.5|35069.5|35029.5|35069.5|35038.8|35055.1|35027.6|4
1737973330000|2025-01-27 10:22:10|35057|35037|35055.1|35035.1|35057|35037|35055.1|35035.1|2
1737973340000|2025-01-27 10:22:20|35057|35037|35057|35037|35057|35037|35057|35037|2
1737973350000|2025-01-27 10:22:30|35071.3|35031.3|35089.4|35049.4|35089.4|35049.4|35071.3|35031.3|10
1737973360000|2025-01-27 10:22:40|35080.1|35060.1|35079.5|35059.5|35080.1|35060.1|35079.5|35059.5|0
1737973370000|2025-01-27 10:22:50|35078.2|35058.2|35069.5|35049.5|35078.2|35058.2|35069.5|35049.5|1
1737973380000|2025-01-27 10:23:00|35078.2|35038.2|35072.6|35032.6|35078.2|35038.2|35072.6|35032.6|0
1737973390000|2025-01-27 10:23:10|35067|35047|35067|35047|35067|35047|35062|35042|1
1737973400000|2025-01-27 10:23:20|35072|35052|35063.8|35043.8|35072|35052|35063.8|35043.8|3
1737973410000|2025-01-27 10:23:30|||||||||1
1737973420000|2025-01-27 10:23:40|35065.7|35045.7|35069.4|35049.4|35069.4|35049.4|35065.7|35045.7|35
1737973430000|2025-01-27 10:23:50|35071.3|35051.3|35071.3|35051.3|35071.3|35051.3|35071.3|35051.3|0
1737973440000|2025-01-27 10:24:00|||||||||1
1737973450000|2025-01-27 10:24:10|35073.8|35053.8|35064.5|35044.5|35073.8|35053.8|35063.8|35043.8|25
1737973460000|2025-01-27 10:24:20|35063.8|35043.8|35098.2|35058.2|35098.2|35066.3|35062|35042|13
1737973470000|2025-01-27 10:24:30|35101.9|35061.9|35095.1|35075.1|35101.9|35078.8|35095.1|35061.9|13
1737973480000|2025-01-27 10:24:40|35090.1|35070.1|35084.4|35064.4|35090.1|35070.1|35083.8|35063.8|4
1737973490000|2025-01-27 10:24:50|35088.2|35068.2|35088.2|35068.2|35088.2|35068.2|35088.2|35068.2|10
1737973500000|2025-01-27 10:25:00|35093.8|35073.8|35093.2|35073.2|35098.2|35078.2|35090.7|35070.7|5
1737973510000|2025-01-27 10:25:10|35086.9|35066.9|35085.1|35065.1|35086.9|35066.9|35085.1|35065.1|7
1737973520000|2025-01-27 10:25:20|35083.2|35063.2|35063.2|35043.2|35083.2|35063.2|35058.8|35038.8|32
1737973530000|2025-01-27 10:25:30|35060.1|35040.1|35054.4|35034.4|35060.1|35040.1|35050.1|35030.1|1
1737973540000|2025-01-27 10:25:40|35052.6|35032.6|35054.4|35034.4|35054.4|35034.4|35052.6|35032.6|1
1737973550000|2025-01-27 10:25:50|35051.9|35031.9|35049.4|35029.4|35051.9|35031.9|35049.4|35029.4|0
1737973560000|2025-01-27 10:26:00|35052.6|35032.6|35011.3|34991.3|35054.4|35034.4|35011.3|34991.3|12
1737973570000|2025-01-27 10:26:10|34998.8|34978.8|34998.8|34978.8|34998.8|34978.8|34998.8|34978.8|3
1737973580000|2025-01-27 10:26:20|34996.9|34976.9|35004.4|34964.4|35004.4|34978.8|34996.9|34964.4|13
1737973590000|2025-01-27 10:26:30|35003.8|34963.8|34980.1|34960.1|35003.8|34968.2|34978.8|34953.2|4
1737973600000|2025-01-27 10:26:40|34948.8|34928.8|34948.8|34928.8|34948.8|34928.8|34948.8|34928.8|4
1737973610000|2025-01-27 10:26:50|34944.4|34924.4|34966.3|34906.3|34968.8|34924.4|34944.4|34905.1|11
1737973620000|2025-01-27 10:27:00|34954.5|34914.5|34938.8|34918.8|34954.5|34918.8|34938.8|34908.2|2
1737973630000|2025-01-27 10:27:10|34947|34907|34938.9|34918.9|34948.8|34919.5|34938.9|34907|43
1737973640000|2025-01-27 10:27:20|34953.9|34913.9|34955.1|34915.1|34957.6|34917.6|34953.9|34913.9|10
1737973650000|2025-01-27 10:27:30|34952|34912|34953.2|34913.2|34953.9|34913.9|34951.4|34911.4|3
1737973660000|2025-01-27 10:27:40|34938.9|34898.9|34883.2|34823.2|34938.9|34902|34883.2|34823.2|39
1737973670000|2025-01-27 10:27:50|34888.2|34828.2|34885.7|34845.7|34895.1|34850.1|34885.1|34828.2|2
1737973680000|2025-01-27 10:28:00|34887.6|34847.6|34889.5|34849.5|34903.2|34849.5|34885.7|34837|0
1737973690000|2025-01-27 10:28:10|34897.6|34857.6|34900.1|34860.1|34900.1|34860.1|34897.6|34857.6|0
1737973700000|2025-01-27 10:28:20|34902.6|34862.6|34912.6|34852.6|34915.8|34862.6|34898.2|34838.2|6
1737973720000|2025-01-27 10:28:40|34910.1|34850.1|34873.2|34813.2|34910.1|34860.7|34865.7|34813.2|5
1737973730000|2025-01-27 10:28:50|34868.2|34808.2|34850.7|34810.7|34868.2|34810.7|34850.7|34803.2|7
1737973740000|2025-01-27 10:29:00|34860.1|34800.1|34832|34812|34860.7|34814.5|34832|34800.1|6
1737973750000|2025-01-27 10:29:10|34840.1|34800.1|34847.6|34787.6|34847.6|34800.1|34834.5|34787.6|19
1737973760000|2025-01-27 10:29:20|34834.5|34794.5|34857.6|34797.6|34857.6|34798.3|34834.5|34790.1|2
1737973770000|2025-01-27 10:29:30|34861.4|34801.4|34873.9|34813.9|34873.9|34813.9|34861.4|34801.4|1
1737973790000|2025-01-27 10:29:50|34874.5|34814.5|34865.8|34805.8|34876.4|34816.4|34865.8|34805.8|1
1737973800000|2025-01-27 10:30:00|34862|34802|34866.4|34806.4|34866.4|34815.7|34852.6|34799.5|1
1737973810000|2025-01-27 10:30:10|34867.6|34807.6|34875.1|34835.1|34881.3|34835.1|34867.6|34807.6|6
1737973820000|2025-01-27 10:30:20|34880.7|34840.7|34911.3|34851.3|34911.3|34862.6|34878.8|34840.7|2
1737973830000|2025-01-27 10:30:30|34912.6|34852.6|34925.7|34865.7|34925.7|34875.1|34910.1|34852.6|1
1737973840000|2025-01-27 10:30:40|34924.5|34864.5|34929.5|34869.5|34929.5|34869.5|34924.5|34864.5|1
1737973850000|2025-01-27 10:30:50|34930.7|34870.7|34939.5|34879.5|34939.5|34879.5|34930.7|34870.7|1
1737973860000|2025-01-27 10:31:00|34928.8|34888.8|34910.1|34890.1|34928.8|34892|34910.1|34888.8|1
1737973870000|2025-01-27 10:31:10|34909.5|34889.5|34937.6|34877.6|34937.6|34892|34909.5|34877.6|2
1737973880000|2025-01-27 10:31:20|34930.1|34890.1|34943.8|34883.8|34943.8|34890.1|34930.1|34883.8|1
1737973890000|2025-01-27 10:31:30|34945.7|34885.7|34959.5|34899.5|34959.5|34899.5|34937.6|34885.7|0
1737973900000|2025-01-27 10:31:40|34962.6|34902.6|34957.6|34897.6|34962.6|34912|34952|34897.6|0
1737973910000|2025-01-27 10:31:50|34931.4|34911.4|34901.3|34841.3|34931.4|34911.4|34901.3|34841.3|19
1737973920000|2025-01-27 10:32:00|||||||||1
1737973930000|2025-01-27 10:32:10|34890.7|34850.7|34890.7|34850.7|34890.7|34850.7|34890.7|34850.7|0
1737973950000|2025-01-27 10:32:30|34888.2|34848.2|34888.2|34848.2|34888.2|34848.2|34888.2|34848.2|0
1737973970000|2025-01-27 10:32:50|||||||||1
1737973980000|2025-01-27 10:33:00|34875.7|34855.7|34878.8|34858.8|34878.8|34858.8|34875.7|34855.7|2
1737973990000|2025-01-27 10:33:10|34882|34862|34887|34867|34887|34867|34881.3|34861.3|5
1737974000000|2025-01-27 10:33:20|34892|34872|34901.3|34881.3|34901.3|34881.3|34892|34872|2
1737974010000|2025-01-27 10:33:30|34905.7|34885.7|34922|34882|34922|34885.7|34905.7|34876.3|6
1737974020000|2025-01-27 10:33:40|34932.6|34872.6|34927|34887|34932.6|34900.1|34920.1|34872.6|5
1737974030000|2025-01-27 10:33:50|34934.5|34874.5|34922|34862|34934.5|34874.5|34922|34862|0
1737974040000|2025-01-27 10:34:00|34901.3|34861.3|34908.2|34848.2|34908.2|34861.3|34901.3|34848.2|5
1737974050000|2025-01-27 10:34:10|34870.7|34850.7|34857|34837|34870.7|34850.7|34857|34837|9
1737974060000|2025-01-27 10:34:20|34846.4|34826.4|34821.3|34801.3|34846.4|34826.4|34821.3|34801.3|30
1737974090000|2025-01-27 10:34:50|34820.7|34800.7|34818.8|34798.8|34820.7|34800.7|34818.8|34798.8|4
1737974100000|2025-01-27 10:35:00|34820.7|34800.7|34830.1|34790.1|34830.1|34800.7|34818.9|34790.1|1
1737974110000|2025-01-27 10:35:10|34836.4|34796.4|34838.3|34798.3|34838.3|34798.3|34836.4|34796.4|14
1737974120000|2025-01-27 10:35:20|34836.4|34796.4|34826.4|34766.4|34836.4|34796.4|34826.4|34766.4|6
1737974150000|2025-01-27 10:35:50|34815.7|34775.7|34810.7|34770.7|34815.7|34775.7|34810.7|34770.7|4
1737974160000|2025-01-27 10:36:00|34812.6|34772.6|34826.4|34766.4|34826.4|34772.6|34810.7|34763.2|1
1737974170000|2025-01-27 10:36:10|34820.7|34780.7|34831.4|34771.4|34831.4|34780.7|34820.7|34771.4|13
1737974180000|2025-01-27 10:36:20|34832|34772|34821.4|34761.4|34832|34783.9|34803.9|34761.4|4
1737974190000|2025-01-27 10:36:30|34823.2|34763.2|34837.6|34797.6|34837.6|34797.6|34815.7|34763.2|11
1737974200000|2025-01-27 10:36:40|34839.5|34799.5|34844.5|34804.5|34853.2|34806.3|34839.5|34792|15
1737974210000|2025-01-27 10:36:50|34853.2|34793.2|34840.7|34800.7|34853.2|34800.7|34840.7|34793.2|1
1737974220000|2025-01-27 10:37:00|34842.6|34802.6|34855.1|34795.1|34855.1|34804.5|34842.6|34795.1|0
1737974230000|2025-01-27 10:37:10|34842.6|34802.6|34830.7|34770.7|34851.3|34802.6|34828.2|34770.7|4
1737974240000|2025-01-27 10:37:20|34818.2|34778.2|34797.6|34757.6|34823.8|34778.2|34797.6|34754.5|4
1737974250000|2025-01-27 10:37:30|34785.1|34765.1|34785.1|34765.1|34787|34767|34785.1|34765.1|11
1737974260000|2025-01-27 10:37:40|34796.4|34756.4|34811.3|34791.3|34814.5|34791.3|34796.4|34753.8|29
1737974270000|2025-01-27 10:37:50|34812|34792|34813.2|34793.2|34813.8|34793.8|34811.3|34791.3|1
1737974280000|2025-01-27 10:38:00|34811.3|34791.3|34825.1|34785.1|34825.1|34794.5|34811.3|34785.1|1
1737974290000|2025-01-27 10:38:10|34829.5|34789.5|34835.7|34795.7|34835.7|34795.7|34829.5|34789.5|9
1737974300000|2025-01-27 10:38:20|34831.3|34791.3|34831.3|34791.3|34831.3|34791.3|34831.3|34791.3|1
1737974310000|2025-01-27 10:38:30|34830.1|34790.1|34837.6|34777.6|34837.6|34790.1|34830.1|34777.6|1
1737974320000|2025-01-27 10:38:40|34835.7|34775.7|34835.7|34775.7|34835.7|34775.7|34835.7|34775.7|0
1737974330000|2025-01-27 10:38:50|34832|34772|34797|34777|34832|34782|34797|34772|1
1737974380000|2025-01-27 10:39:40|34794.5|34774.5|34799.5|34759.5|34801.4|34774.5|34794.5|34759.5|1
1737974390000|2025-01-27 10:39:50|34790.1|34770.1|34777.6|34737.6|34800.1|34770.1|34768.2|34737.6|16
1737974400000|2025-01-27 10:40:00|34775.7|34735.7|34780.7|34740.7|34780.7|34750.1|34770.1|34735.7|5
1737974410000|2025-01-27 10:40:10|34782.6|34742.6|34788.2|34748.2|34788.2|34748.2|34782.6|34742.6|0
1737974420000|2025-01-27 10:40:20|34788.8|34748.8|34793.2|34753.2|34793.2|34753.2|34788.8|34748.8|0
1737974430000|2025-01-27 10:40:30|34795.1|34755.1|34794.5|34754.5|34795.1|34755.1|34794.5|34754.5|0
1737974440000|2025-01-27 10:40:40|34792.6|34752.6|34772|34752|34792.6|34753.8|34770.1|34741.3|1
1737974450000|2025-01-27 10:40:50|34781.3|34741.3|34751.3|34731.3|34781.3|34752|34751.3|34731.3|25
1737974460000|2025-01-27 10:41:00|34728.8|34708.8|34713.8|34693.8|34728.8|34708.8|34713.8|34693.8|10
1737974470000|2025-01-27 10:41:10|34700.7|34680.7|34697|34657|34700.7|34680.7|34697|34657|8
1737974490000|2025-01-27 10:41:30|34693.2|34653.2|34693.2|34653.2|34693.2|34653.2|34693.2|34653.2|8
1737974500000|2025-01-27 10:41:40|34692.6|34652.6|34673.2|34653.2|34692.6|34655.1|34673.2|34650.7|18
1737974510000|2025-01-27 10:41:50|34671.3|34651.3|34673.2|34653.2|34673.2|34653.2|34669.5|34649.5|8
1737974520000|2025-01-27 10:42:00|34690.7|34650.7|34716.9|34656.9|34716.9|34665.7|34683.8|34650.7|12
1737974530000|2025-01-27 10:42:10|34732|34672|34734.5|34694.5|34740.1|34695.1|34732|34672|0
1737974540000|2025-01-27 10:42:20|34731.4|34691.4|34717.6|34677.6|34731.4|34701.4|34710.7|34677.6|3
1737974550000|2025-01-27 10:42:30|34716.4|34676.4|34711.4|34671.4|34716.4|34676.4|34711.4|34671.4|0
1737974560000|2025-01-27 10:42:40|34704.5|34664.5|34702.6|34662.6|34704.5|34664.5|34702.6|34662.6|0
1737974570000|2025-01-27 10:42:50|34703.2|34663.2|34717.6|34677.6|34717.6|34677.6|34703.2|34663.2|1
1737974580000|2025-01-27 10:43:00|34717|34677|34698.8|34678.8|34717|34678.8|34698.8|34670.1|0
1737974590000|2025-01-27 10:43:10|34700.7|34680.7|34713.2|34673.2|34713.2|34680.7|34700.7|34673.2|0
1737974610000|2025-01-27 10:43:30|34715.1|34675.1|34715.1|34675.1|34715.1|34675.1|34715.1|34675.1|1
1737974620000|2025-01-27 10:43:40|34705.7|34685.7|34705.1|34685.1|34720.1|34685.7|34705.1|34676.3|2
1737974630000|2025-01-27 10:43:50|34718.9|34658.9|34717.6|34657.6|34718.9|34658.9|34717.6|34657.6|24
1737974640000|2025-01-27 10:44:00|34715.7|34655.7|34620.7|34580.7|34715.7|34662.6|34618.2|34580.7|39
1737974650000|2025-01-27 10:44:10|34623.2|34583.2|34630.7|34590.7|34630.7|34590.7|34623.2|34583.2|2
1737974660000|2025-01-27 10:44:20|34618.2|34598.2|34627|34587|34627|34598.2|34616.4|34587|4
1737974670000|2025-01-27 10:44:30|34624.5|34584.5|34625.7|34585.7|34625.7|34585.7|34623.9|34583.9|1
1737974680000|2025-01-27 10:44:40|34630.7|34590.7|34625.7|34585.7|34630.7|34590.7|34625.7|34585.7|4
1737974690000|2025-01-27 10:44:50|34631.4|34591.4|34631.4|34591.4|34631.4|34591.4|34631.4|34591.4|1
1737974700000|2025-01-27 10:45:00|34633.2|34593.2|34630.7|34590.7|34633.2|34593.2|34630.7|34590.7|3
1737974710000|2025-01-27 10:45:10|34631.4|34591.4|34628.9|34608.9|34632|34608.9|34625.1|34591.4|1
1737974720000|2025-01-27 10:45:20|34638.2|34598.2|34633.9|34593.9|34638.2|34598.2|34633.9|34593.9|2
1737974730000|2025-01-27 10:45:30|34635.7|34595.7|34635.7|34595.7|34635.7|34595.7|34635.7|34595.7|0
1737974740000|2025-01-27 10:45:40|34626.3|34606.3|34628.2|34608.2|34628.2|34608.2|34626.3|34606.3|1
1737974750000|2025-01-27 10:45:50|34626.3|34606.3|34626.3|34606.3|34626.3|34606.3|34626.3|34606.3|0
1737974760000|2025-01-27 10:46:00|34637|34597|34637|34597|34637|34597|34637|34597|0
1737974770000|2025-01-27 10:46:10|34629.5|34609.5|34636.9|34616.9|34647.6|34627.6|34629.5|34609.5|15
1737974780000|2025-01-27 10:46:20|34635.1|34615.1|34642.6|34602.6|34643.2|34615.1|34635.1|34602.6|1
1737974790000|2025-01-27 10:46:30|34640.7|34600.7|34638.2|34598.2|34640.7|34600.7|34638.2|34598.2|1
1737974800000|2025-01-27 10:46:40|34637.6|34597.6|34625.1|34605.1|34637.6|34605.1|34625.1|34595.7|1
1737974810000|2025-01-27 10:46:50|34635.7|34595.7|34622.6|34602.6|34635.7|34603.2|34622.6|34593.8|1
1737974820000|2025-01-27 10:47:00|34623.2|34603.2|34633.8|34593.8|34633.8|34603.2|34623.2|34593.8|2
1737974840000|2025-01-27 10:47:20|34624.5|34604.5|34633.8|34593.8|34633.8|34606.3|34624.5|34593.8|2
1737974850000|2025-01-27 10:47:30|34626.3|34606.3|34633.8|34593.8|34636.3|34606.3|34626.3|34593.8|2
1737974860000|2025-01-27 10:47:40|34626.3|34606.3|34623.8|34603.8|34626.3|34606.3|34623.8|34603.8|3
1737974870000|2025-01-27 10:47:50|34624.5|34604.5|34662|34622|34662|34622|34624.5|34604.5|6
1737974880000|2025-01-27 10:48:00|34651.3|34631.3|34652|34632|34660.1|34632|34649.5|34620.1|9
1737974890000|2025-01-27 10:48:10|34657|34637|34657|34637|34657|34637|34657|34637|5
1737974900000|2025-01-27 10:48:20|34658.8|34638.8|34664.5|34624.5|34664.5|34638.8|34656.3|34624.5|7
1737974910000|2025-01-27 10:48:30|34657|34617|34657|34617|34657|34617|34657|34617|0
1737974920000|2025-01-27 10:48:40|34655.1|34615.1|34644.5|34624.5|34655.1|34624.5|34644.5|34615.1|3
1737974930000|2025-01-27 10:48:50|34643.8|34623.8|34639.5|34619.5|34643.8|34623.8|34639.5|34619.5|3
1737974940000|2025-01-27 10:49:00|34642|34602|34642|34602|34642|34602|34642|34602|1
1737974950000|2025-01-27 10:49:10|34640.1|34600.1|34640.1|34600.1|34640.1|34600.1|34640.1|34600.1|0
1737974960000|2025-01-27 10:49:20|34642|34602|34642|34602|34642|34602|34642|34602|3
1737974980000|2025-01-27 10:49:40|34630.7|34610.7|34638.2|34598.2|34640.1|34610.7|34630.7|34598.2|1
1737974990000|2025-01-27 10:49:50|34640.1|34600.1|34628.8|34608.8|34640.1|34608.8|34628.8|34598.2|0
1737975000000|2025-01-27 10:50:00|34630.7|34610.7|34623.8|34603.8|34630.7|34610.7|34623.8|34603.8|4
1737975020000|2025-01-27 10:50:20|34621.3|34601.3|34622.6|34602.6|34623.8|34603.8|34621.3|34601.3|1
1737975030000|2025-01-27 10:50:30|34620.7|34600.7|34620.7|34600.7|34620.7|34600.7|34620.7|34600.7|0
1737975040000|2025-01-27 10:50:40|34622.6|34602.6|34630.7|34610.7|34630.7|34610.7|34622.6|34602.6|10
1737975060000|2025-01-27 10:51:00|34631.3|34611.3|34641.9|34601.9|34641.9|34611.3|34631.3|34601.9|2
1737975070000|2025-01-27 10:51:10|34632.6|34612.6|34636.3|34616.3|34641.9|34616.3|34632.6|34601.9|0
1737975080000|2025-01-27 10:51:20|34646.9|34606.9|34628.8|34608.8|34648.8|34608.8|34628.8|34606.9|2
1737975090000|2025-01-27 10:51:30|34626.3|34606.3|34616.3|34596.3|34626.3|34606.3|34616.3|34596.3|2
1737975100000|2025-01-27 10:51:40|34616.9|34596.9|34626.3|34606.3|34626.3|34606.3|34616.9|34596.9|7
1737975110000|2025-01-27 10:51:50|34635.7|34595.7|34614.4|34594.4|34635.7|34595.7|34613.2|34585.7|4
1737975120000|2025-01-27 10:52:00|34623.8|34583.8|34623.8|34583.8|34623.8|34583.8|34623.8|34583.8|1
1737975130000|2025-01-27 10:52:10|34613.2|34593.2|34611.3|34591.3|34613.2|34593.2|34611.3|34591.3|1
1737975140000|2025-01-27 10:52:20|34608.8|34588.8|34615.7|34575.7|34617.6|34590.1|34606.3|34573.8|18
1737975150000|2025-01-27 10:52:30|34613.8|34573.8|34654.4|34634.4|34654.4|34634.4|34613.8|34573.8|15
1737975160000|2025-01-27 10:52:40|34665.1|34625.1|34649.4|34629.4|34665.1|34629.4|34646.3|34618.8|14
1737975170000|2025-01-27 10:52:50|34650.1|34630.1|34656.9|34616.9|34656.9|34631.9|34644.4|34613.2|8
1737975180000|2025-01-27 10:53:00|34648.2|34628.2|34646.3|34606.3|34653.2|34628.2|34638.2|34606.3|1
1737975190000|2025-01-27 10:53:10|34642.6|34602.6|34642|34602|34642.6|34602.6|34642|34602|0
1737975200000|2025-01-27 10:53:20|34642.6|34602.6|34644.5|34604.5|34644.5|34604.5|34642.6|34602.6|0
1737975210000|2025-01-27 10:53:30|34637|34597|34637|34597|34637|34597|34637|34597|3
1737975220000|2025-01-27 10:53:40|34631.3|34591.3|34625.7|34585.7|34631.3|34591.3|34625.7|34585.7|1
1737975240000|2025-01-27 10:54:00|34612|34592|34606.3|34586.3|34612|34592|34604.4|34584.4|6
1737975260000|2025-01-27 10:54:20|34615.7|34575.7|34606.3|34586.3|34615.7|34586.3|34606.3|34575.7|0
1737975270000|2025-01-27 10:54:30|34608.2|34588.2|34608.2|34588.2|34608.2|34588.2|34608.2|34588.2|0
1737975280000|2025-01-27 10:54:40|34610.1|34590.1|34606.3|34586.3|34610.1|34590.1|34606.3|34586.3|5
1737975290000|2025-01-27 10:54:50|34604.4|34584.4|34608.2|34588.2|34615.7|34588.2|34604.4|34575.7|0
1737975300000|2025-01-27 10:55:00|34610.1|34590.1|34610.7|34590.7|34610.7|34590.7|34610.1|34590.1|2
1737975310000|2025-01-27 10:55:10|34611.3|34591.3|34613.2|34593.2|34613.2|34593.2|34611.3|34591.3|0
1737975330000|2025-01-27 10:55:30|34611.3|34591.3|34635.7|34575.7|34635.7|34591.3|34607.5|34570|5
1737975340000|2025-01-27 10:55:40|34626.9|34586.9|34628.8|34588.8|34628.8|34588.8|34626.9|34586.9|0
1737975360000|2025-01-27 10:56:00|34630.7|34590.7|34626.3|34606.3|34633.2|34606.3|34626.3|34590.7|2
1737975370000|2025-01-27 10:56:10|34625.7|34605.7|34624.4|34604.4|34625.7|34605.7|34624.4|34604.4|0
1737975380000|2025-01-27 10:56:20|34628.8|34608.8|34636.9|34616.9|34636.9|34616.9|34628.8|34608.8|1
1737975390000|2025-01-27 10:56:30|34638.2|34618.2|34660.7|34620.7|34663.8|34620.7|34638.2|34600|3
1737975410000|2025-01-27 10:56:50|34656.9|34616.9|34659.4|34619.4|34659.4|34619.4|34656.9|34616.9|17
1737975420000|2025-01-27 10:57:00|34658.8|34618.8|34656.9|34616.9|34658.8|34618.8|34656.9|34616.9|2
1737975440000|2025-01-27 10:57:20|34654.4|34614.4|34656.9|34616.9|34656.9|34616.9|34654.4|34614.4|0
1737975450000|2025-01-27 10:57:30|34644.4|34624.4|34644.4|34624.4|34644.4|34624.4|34644.4|34624.4|0
1737975460000|2025-01-27 10:57:40|||||||||5
1737975470000|2025-01-27 10:57:50|34660.7|34620.7|34665.7|34645.7|34675|34645.7|34660.7|34620.7|2
1737975480000|2025-01-27 10:58:00|34667.5|34647.5|34679.4|34639.4|34679.4|34647.5|34667.5|34635|2
1737975490000|2025-01-27 10:58:10|34678.8|34638.8|34680|34640|34680|34649.4|34669.4|34638.8|0
1737975520000|2025-01-27 10:58:40|34681.9|34641.9|34681.9|34641.9|34681.9|34641.9|34681.9|34641.9|0
1737975530000|2025-01-27 10:58:50|34673.2|34653.2|34684.4|34664.4|34684.4|34664.4|34673.2|34653.2|5
1737975540000|2025-01-27 10:59:00|34686.3|34666.3|34686.3|34666.3|34686.3|34666.3|34686.3|34666.3|0
1737975550000|2025-01-27 10:59:10|34686.9|34666.9|34723.8|34683.8|34723.8|34683.8|34686.9|34666.9|5
1737975560000|2025-01-27 10:59:20|34721.9|34681.9|34694.4|34674.4|34729.4|34686.9|34694.4|34665|9
1737975580000|2025-01-27 10:59:40|34702.6|34662.6|34695.7|34655.7|34702.6|34662.6|34695.7|34655.7|11
1737975590000|2025-01-27 10:59:50|34693.8|34653.8|34683.8|34643.8|34693.8|34658.2|34678.2|34643.8|1
1737975600000|2025-01-27 11:00:00|34673.2|34653.2|34672.6|34632.6|34680.7|34653.2|34672.6|34632.6|0
1737975620000|2025-01-27 11:00:20|34670.7|34630.7|34670.7|34630.7|34670.7|34630.7|34670.7|34630.7|0
1737975640000|2025-01-27 11:00:40|34666.9|34626.9|34666.3|34626.3|34666.9|34626.9|34666.3|34626.3|0
1737975650000|2025-01-27 11:00:50|34665|34625|34663.8|34623.8|34665|34625|34663.2|34623.2|0
1737975660000|2025-01-27 11:01:00|34662.5|34622.5|34649.4|34609.4|34662.5|34628.8|34641.9|34609.4|10
1737975670000|2025-01-27 11:01:10|34640|34620|34649.4|34609.4|34649.4|34621.9|34640|34609.4|0
1737975680000|2025-01-27 11:01:20|34641.9|34621.9|34641.9|34621.9|34641.9|34621.9|34641.9|34621.9|1
1737975690000|2025-01-27 11:01:30|34638.8|34618.8|34640.7|34620.7|34640.7|34620.7|34638.8|34618.8|0
1737975700000|2025-01-27 11:01:40|34642.5|34622.5|34643.2|34623.2|34643.2|34623.2|34642.5|34622.5|1
1737975710000|2025-01-27 11:01:50|34641.3|34621.3|34640.7|34620.7|34641.3|34621.3|34640.7|34620.7|2
1737975720000|2025-01-27 11:02:00|34640|34620|34630|34610|34640|34620|34630|34610|2
1737975730000|2025-01-27 11:02:10|34637.5|34597.5|34640|34600|34640|34600|34637.5|34597.5|0
1737975740000|2025-01-27 11:02:20|34630|34610|34630|34610|34630|34610|34630|34610|0
1737975750000|2025-01-27 11:02:30|34628.2|34608.2|34625|34605|34628.2|34608.2|34623.8|34603.8|1
1737975760000|2025-01-27 11:02:40|34623.8|34603.8|34625.7|34605.7|34625.7|34605.7|34623.2|34603.2|1
1737975770000|2025-01-27 11:02:50|34625|34585|34602.5|34582.5|34625|34592.6|34602.5|34582.5|34
1737975780000|2025-01-27 11:03:00|34603.2|34583.2|34603.2|34583.2|34603.2|34583.2|34603.2|34583.2|2
1737975790000|2025-01-27 11:03:10|34605|34585|34609.4|34589.4|34626.3|34589.4|34605|34584.4|5
1737975820000|2025-01-27 11:03:40|34606.3|34586.3|34606.3|34586.3|34606.3|34586.3|34606.3|34586.3|1
1737975830000|2025-01-27 11:03:50|34604.4|34584.4|34604.4|34584.4|34604.4|34584.4|34604.4|34584.4|1
1737975840000|2025-01-27 11:04:00|34608.2|34588.2|34608.2|34588.2|34608.2|34588.2|34608.2|34588.2|5
1737975850000|2025-01-27 11:04:10|34606.3|34586.3|34608.8|34588.8|34608.8|34588.8|34605|34585|1
1737975860000|2025-01-27 11:04:20|34606.3|34586.3|34619.4|34599.4|34625|34599.4|34606.3|34581.3|13
1737975870000|2025-01-27 11:04:30|34622.5|34582.5|34606.9|34586.9|34622.5|34591.9|34606.9|34581.3|1
1737975880000|2025-01-27 11:04:40|34607.5|34587.5|34611.9|34591.9|34619.4|34591.9|34606.9|34579.4|9
1737975890000|2025-01-27 11:04:50|34621.3|34581.3|34621.3|34581.3|34621.3|34591.9|34611.9|34581.3|5
1737975900000|2025-01-27 11:05:00|34610.7|34590.7|34610.7|34590.7|34610.7|34590.7|34610.7|34590.7|5
1737975920000|2025-01-27 11:05:20|34606.9|34586.9|34606.9|34586.9|34606.9|34586.9|34606.9|34586.9|6
1737975930000|2025-01-27 11:05:30|34608.2|34568.2|34605.1|34565.1|34608.2|34568.2|34605.1|34565.1|15
1737975940000|2025-01-27 11:05:40|34601.3|34561.3|34583.2|34563.2|34601.3|34567.6|34583.2|34561.3|6
1737975950000|2025-01-27 11:05:50|34583.8|34563.8|34580.7|34560.7|34585.7|34565.7|34580.7|34560.7|11
1737975960000|2025-01-27 11:06:00|34575.7|34555.7|34541.3|34521.3|34575.7|34555.7|34541.3|34521.3|15
1737975970000|2025-01-27 11:06:10|34524.4|34504.4|34538.8|34518.8|34538.8|34518.8|34516.9|34496.9|11
1737975980000|2025-01-27 11:06:20|34538.2|34518.2|34541.9|34521.9|34541.9|34521.9|34538.2|34518.2|17
1737975990000|2025-01-27 11:06:30|34541.3|34521.3|34541.3|34521.3|34541.3|34521.3|34541.3|34521.3|1
1737976000000|2025-01-27 11:06:40|34551.9|34511.9|34560.1|34520.1|34560.1|34520.1|34551.9|34511.9|1
1737976010000|2025-01-27 11:06:50|34558.2|34518.2|34555|34515|34558.2|34518.2|34555|34515|3
1737976020000|2025-01-27 11:07:00|34552.5|34512.5|34532.5|34512.5|34553.2|34523.8|34532.5|34512.5|10
1737976030000|2025-01-27 11:07:10|34533.2|34513.2|34535|34515|34535.7|34515.7|34533.2|34513.2|1
1737976050000|2025-01-27 11:07:30|34534.4|34514.4|34536.9|34476.9|34536.9|34514.4|34531.9|34476.9|4
1737976060000|2025-01-27 11:07:40|34533.2|34473.2|34531.3|34471.3|34533.2|34473.2|34531.3|34471.3|4
1737976070000|2025-01-27 11:07:50|34528.2|34488.2|34553.2|34513.2|34553.2|34513.2|34528.2|34488.2|9
1737976090000|2025-01-27 11:08:10|34555|34515|34560|34520|34560|34527.5|34547.5|34515|8
1737976100000|2025-01-27 11:08:20|34548.2|34528.2|34534.4|34494.4|34548.2|34528.2|34534.4|34494.4|8
1737976110000|2025-01-27 11:08:30|34530.7|34490.7|34530.7|34490.7|34530.7|34490.7|34530.7|34490.7|2
1737976130000|2025-01-27 11:08:50|34528.2|34488.2|34517.5|34497.5|34528.2|34497.5|34517.5|34488.2|0
1737976140000|2025-01-27 11:09:00|34515.7|34495.7|34515.7|34495.7|34515.7|34495.7|34515.7|34495.7|1
1737976150000|2025-01-27 11:09:10|||||||||1
1737976190000|2025-01-27 11:09:50|34515|34495|34515|34495|34515|34495|34515|34495|0
1737976200000|2025-01-27 11:10:00|34511.3|34491.3|34514.4|34494.4|34515.1|34495.1|34511.3|34491.3|3
1737976210000|2025-01-27 11:10:10|34539.4|34499.4|34544.4|34504.4|34555|34504.4|34539.4|34495|4
1737976220000|2025-01-27 11:10:20|34545|34505|34546.9|34506.9|34546.9|34506.9|34545|34505|0
1737976230000|2025-01-27 11:10:30|34556.9|34496.9|34545.7|34505.7|34556.9|34505.7|34545.7|34496.9|0
1737976240000|2025-01-27 11:10:40|34547.5|34507.5|34550.7|34510.7|34561.3|34510.7|34547.5|34501.3|3
1737976250000|2025-01-27 11:10:50|34561.3|34501.3|34550.7|34510.7|34561.3|34513.2|34550.7|34501.3|0
1737976260000|2025-01-27 11:11:00|||||||||1
1737976270000|2025-01-27 11:11:10|34552.5|34512.5|34556.9|34516.9|34556.9|34516.9|34552.5|34512.5|0
1737976290000|2025-01-27 11:11:30|34558.8|34518.8|34541.3|34521.3|34558.8|34521.3|34541.3|34517.6|0
1737976310000|2025-01-27 11:11:50|34538.8|34518.8|34551.9|34511.9|34552.5|34521.3|34538.8|34511.3|2
1737976320000|2025-01-27 11:12:00|34542.5|34522.5|34555|34515|34555|34522.5|34542.5|34513.1|0
1737976330000|2025-01-27 11:12:10|34545.6|34525.6|34560|34520|34560|34527.5|34545.6|34520|0
1737976340000|2025-01-27 11:12:20|||||||||3
1737976350000|2025-01-27 11:12:30|34545|34525|34541.9|34521.9|34545|34525|34541.9|34521.9|0
1737976360000|2025-01-27 11:12:40|34541.3|34521.3|34533.8|34513.8|34541.3|34521.3|34533.8|34513.8|1
1737976370000|2025-01-27 11:12:50|||||||||2
1737976380000|2025-01-27 11:13:00|34527.5|34507.5|34525|34505|34527.5|34507.5|34525|34505|0
1737976390000|2025-01-27 11:13:10|34519.4|34499.4|34519.4|34499.4|34519.4|34499.4|34519.4|34499.4|7
1737976410000|2025-01-27 11:13:30|34521.9|34501.9|34526.9|34506.9|34526.9|34506.9|34521.9|34501.9|2
1737976430000|2025-01-27 11:13:50|34530|34510|34538.8|34518.8|34540.6|34520.6|34530|34510|12
1737976440000|2025-01-27 11:14:00|34535|34515|34535|34515|34535|34515|34535|34515|2
1737976450000|2025-01-27 11:14:10|34552.5|34512.5|34542.5|34502.5|34552.5|34512.5|34542.5|34502.5|0
1737976460000|2025-01-27 11:14:20|34547.5|34507.5|34547.5|34507.5|34547.5|34507.5|34547.5|34507.5|0
1737976470000|2025-01-27 11:14:30|34536.9|34516.9|34544.4|34524.4|34544.4|34524.4|34536.9|34516.9|13
1737976490000|2025-01-27 11:14:50|34547.5|34507.5|34547.5|34507.5|34547.5|34507.5|34547.5|34507.5|21
1737976500000|2025-01-27 11:15:00|||||||||3
1737976510000|2025-01-27 11:15:10|34535.6|34515.6|34535.6|34515.6|34535.6|34515.6|34535.6|34515.6|0
1737976530000|2025-01-27 11:15:30|34538.8|34498.8|34530.6|34490.6|34538.8|34498.8|34530.6|34490.6|0
1737976560000|2025-01-27 11:16:00|||||||||1
1737976570000|2025-01-27 11:16:10|34527.5|34487.5|34528.1|34488.1|34528.1|34488.1|34527.5|34487.5|1
1737976590000|2025-01-27 11:16:30|34536.2|34496.2|34536.2|34496.2|34536.2|34496.2|34536.2|34496.2|2
1737976600000|2025-01-27 11:16:40|34538.1|34498.1|34525.6|34505.6|34538.1|34507.5|34525.6|34498.1|0
1737976610000|2025-01-27 11:16:50|34538.1|34498.1|34538.1|34498.1|34538.1|34498.1|34538.1|34498.1|0
1737976620000|2025-01-27 11:17:00|34540.6|34500.6|34540.6|34500.6|34540.6|34500.6|34540.6|34500.6|0
1737976630000|2025-01-27 11:17:10|34551.2|34491.2|34546.9|34506.9|34555.6|34508.7|34546.9|34491.2|6
1737976640000|2025-01-27 11:17:20|34557.5|34497.5|34550.6|34510.6|34559.4|34510.6|34550.6|34497.5|0
1737976650000|2025-01-27 11:17:30|34550|34510|34552.5|34512.5|34552.5|34512.5|34550|34510|0
1737976660000|2025-01-27 11:17:40|34547.5|34507.5|34546.9|34506.9|34547.5|34507.5|34546.9|34506.9|0
1737976670000|2025-01-27 11:17:50|34544.4|34504.4|34544.4|34504.4|34544.4|34504.4|34544.4|34504.4|0
1737976680000|2025-01-27 11:18:00|34542.5|34502.5|34526.2|34506.2|34542.5|34508.7|34526.2|34502.5|0
1737976690000|2025-01-27 11:18:10|34534.4|34494.4|34528.1|34488.1|34534.4|34494.4|34528.1|34488.1|2
1737976700000|2025-01-27 11:18:20|34527.5|34487.5|34523.7|34483.7|34527.5|34487.5|34523.7|34483.7|0
1737976710000|2025-01-27 11:18:30|34531.2|34471.2|34523.1|34483.1|34531.2|34483.1|34520.6|34471.2|0
1737976720000|2025-01-27 11:18:40|||||||||1
1737976730000|2025-01-27 11:18:50|34515|34495|34515|34495|34515|34495|34515|34495|2
1737976740000|2025-01-27 11:19:00|34518.7|34498.7|34536.2|34496.2|34536.2|34504.4|34518.7|34496.2|1
1737976750000|2025-01-27 11:19:10|34538.1|34498.1|34538.1|34498.1|34538.1|34498.1|34538.1|34498.1|0
1737976760000|2025-01-27 11:19:20|34539.4|34499.4|34539.4|34499.4|34539.4|34499.4|34539.4|34499.4|3
1737976770000|2025-01-27 11:19:30|34541.2|34501.2|34541.2|34501.2|34541.2|34501.2|34541.2|34501.2|0
1737976780000|2025-01-27 11:19:40|||||||||1
1737976790000|2025-01-27 11:19:50|34531.9|34511.9|34535.6|34515.6|34535.6|34515.6|34531.9|34511.9|1
1737976820000|2025-01-27 11:20:20|34541.2|34521.2|34541.2|34521.2|34541.2|34521.2|34538.7|34518.7|4
1737976830000|2025-01-27 11:20:30|34540|34520|34540|34520|34540|34520|34540|34520|3
1737976860000|2025-01-27 11:21:00|34536.2|34516.2|34550.6|34490.6|34550.6|34516.2|34536.2|34490.6|1
1737976870000|2025-01-27 11:21:10|34554.3|34494.3|34556.8|34496.8|34556.8|34496.8|34554.3|34494.3|1
1737976880000|2025-01-27 11:21:20|34556.2|34496.2|34547.4|34507.4|34556.2|34507.4|34545.6|34496.2|6
1737976890000|2025-01-27 11:21:30|34544.9|34504.9|34539.9|34499.9|34544.9|34504.9|34539.9|34499.9|2
1737976920000|2025-01-27 11:22:00|34541.8|34501.8|34532.4|34512.4|34541.8|34512.4|34532.4|34501.8|2
1737976940000|2025-01-27 11:22:20|34533.1|34513.1|34538.7|34518.7|34538.7|34518.7|34533.1|34513.1|3
1737976950000|2025-01-27 11:22:30|34540.6|34520.6|34540.6|34520.6|34540.6|34520.6|34540.6|34520.6|0
1737976960000|2025-01-27 11:22:40|34539.3|34519.3|34539.3|34519.3|34539.3|34519.3|34539.3|34519.3|1
1737976980000|2025-01-27 11:23:00|34547.5|34507.5|34541.8|34501.8|34547.5|34507.5|34541.8|34501.8|1
1737977000000|2025-01-27 11:23:20|34539.9|34499.9|34536.8|34496.8|34539.9|34499.9|34536.8|34496.8|1
1737977020000|2025-01-27 11:23:40|34534.9|34494.9|34531.2|34511.2|34534.9|34511.2|34531.2|34494.9|2
1737977050000|2025-01-27 11:24:10|34539.3|34519.3|34591.2|34551.2|34591.2|34551.2|34539.3|34519.3|28
1737977070000|2025-01-27 11:24:30|34589.3|34549.3|34589.3|34549.3|34589.3|34549.3|34589.3|34549.3|0
1737977080000|2025-01-27 11:24:40|34587.4|34547.4|34576.2|34556.2|34587.4|34556.2|34576.2|34547.4|0
1737977090000|2025-01-27 11:24:50|34570.6|34550.6|34570.6|34550.6|34570.6|34550.6|34570.6|34550.6|2
1737977100000|2025-01-27 11:25:00|34568.7|34548.7|34568.1|34548.1|34568.7|34548.7|34568.1|34548.1|0
1737977110000|2025-01-27 11:25:10|34568.7|34548.7|34576.2|34556.2|34576.2|34556.2|34568.7|34548.7|1
1737977130000|2025-01-27 11:25:30|34574.3|34554.3|34563.7|34523.7|34574.3|34554.3|34562.5|34522.5|10
1737977140000|2025-01-27 11:25:40|34564.9|34524.9|34554.3|34534.3|34564.9|34534.3|34554.3|34524.9|0
1737977160000|2025-01-27 11:26:00|34558.1|34538.1|34553.1|34533.1|34558.1|34538.1|34553.1|34533.1|2
1737977190000|2025-01-27 11:26:30|34560.6|34520.6|34553.1|34533.1|34560.6|34533.1|34553.1|34520.6|0
1737977210000|2025-01-27 11:26:50|34558.1|34518.1|34558.1|34518.1|34558.7|34518.7|34558.1|34518.1|0
1737977220000|2025-01-27 11:27:00|||||||||3
1737977230000|2025-01-27 11:27:10|34569.3|34509.3|34541.8|34521.8|34569.3|34521.8|34541.8|34509.3|2
1737977240000|2025-01-27 11:27:20|34543.7|34523.7|34554.9|34514.9|34554.9|34523.7|34543.1|34514.9|0
1737977260000|2025-01-27 11:27:40|34567.4|34507.4|34572.4|34512.4|34572.4|34512.4|34567.4|34507.4|0
1737977270000|2025-01-27 11:27:50|34562.4|34522.4|34562.4|34522.4|34562.4|34522.4|34562.4|34522.4|0
1737977310000|2025-01-27 11:28:30|34566.2|34526.2|34556.8|34536.8|34566.2|34536.8|34556.8|34526.2|1
1737977320000|2025-01-27 11:28:40|34556.2|34536.2|34556.2|34536.2|34556.2|34536.2|34556.2|34536.2|1
1737977330000|2025-01-27 11:28:50|34550.6|34530.6|34546.8|34526.8|34550.6|34530.6|34546.8|34526.8|0
1737977340000|2025-01-27 11:29:00|34555.6|34515.6|34555.6|34515.6|34555.6|34515.6|34555.6|34515.6|0
1737977350000|2025-01-27 11:29:10|34553.7|34513.7|34553.7|34513.7|34553.7|34513.7|34553.7|34513.7|0
1737977360000|2025-01-27 11:29:20|34540.6|34520.6|34540.6|34520.6|34540.6|34520.6|34540.6|34520.6|0
1737977370000|2025-01-27 11:29:30|34538.7|34518.7|34528.1|34508.1|34538.7|34518.7|34528.1|34508.1|1
1737977380000|2025-01-27 11:29:40|34530.6|34490.6|34528.1|34488.1|34530.6|34490.6|34528.1|34488.1|5
1737977400000|2025-01-27 11:30:00|34526.2|34486.2|34519.3|34499.3|34526.2|34499.3|34513.7|34482.4|2
1737977410000|2025-01-27 11:30:10|34529.3|34489.3|34529.3|34489.3|34529.3|34489.3|34529.3|34489.3|0
1737977430000|2025-01-27 11:30:30|34546.2|34486.2|34544.9|34524.9|34546.2|34524.9|34530.5|34486.2|1
1737977440000|2025-01-27 11:30:40|34545.5|34525.5|34552.4|34532.4|34552.4|34532.4|34545.5|34525.5|8
1737977450000|2025-01-27 11:30:50|34568.7|34528.7|34570.5|34530.5|34570.5|34530.5|34568.7|34528.7|2
1737977460000|2025-01-27 11:31:00|34566.2|34546.2|34551.2|34531.2|34571.2|34546.2|34551.2|34531.2|16
1737977470000|2025-01-27 11:31:10|34560.5|34520.5|34554.3|34514.3|34560.5|34520.5|34554.3|34514.3|0
1737977480000|2025-01-27 11:31:20|34549.9|34509.9|34541.2|34501.2|34549.9|34509.9|34541.2|34501.2|5
1737977490000|2025-01-27 11:31:30|34537.4|34497.4|34537.4|34497.4|34537.4|34497.4|34537.4|34497.4|0
1737977530000|2025-01-27 11:32:10|34539.3|34499.3|34539.3|34499.3|34539.3|34499.3|34539.3|34499.3|1
1737977560000|2025-01-27 11:32:40|34526.8|34506.8|34526.8|34506.8|34526.8|34506.8|34526.8|34506.8|0
1737977580000|2025-01-27 11:33:00|34524.9|34504.9|34524.9|34504.9|34524.9|34504.9|34524.9|34504.9|0
1737977600000|2025-01-27 11:33:20|34523|34503|34537.4|34517.4|34537.4|34517.4|34523|34503|7
1737977610000|2025-01-27 11:33:30|34549.9|34509.9|34562.4|34522.4|34562.4|34531.2|34549.9|34509.9|0
1737977620000|2025-01-27 11:33:40|34553|34533|34562.4|34522.4|34562.4|34533|34550.5|34520.5|0
1737977630000|2025-01-27 11:33:50|34553|34533|34581.2|34521.2|34581.2|34533|34553|34514.9|0
1737977640000|2025-01-27 11:34:00|34583|34523|34588.7|34568.7|34588.7|34568.7|34569.9|34523|5
1737977650000|2025-01-27 11:34:10|34586.8|34566.8|34599.3|34539.3|34599.3|34566.8|34580.5|34537.4|2
1737977660000|2025-01-27 11:34:20|34591.2|34551.2|34598|34558|34598|34558|34591.2|34551.2|0
1737977670000|2025-01-27 11:34:30|34610.5|34550.5|34614.3|34554.3|34614.3|34554.3|34610.5|34550.5|0
1737977680000|2025-01-27 11:34:40|34613|34553|34608.7|34568.7|34614.9|34579.3|34599.3|34553|0
1737977690000|2025-01-27 11:34:50|34601.2|34581.2|34608.7|34568.7|34608.7|34581.2|34601.2|34568.7|0
1737977700000|2025-01-27 11:35:00|34608.6|34568.6|34598|34578|34608.6|34578|34598|34568.6|0
1737977710000|2025-01-27 11:35:10|34597.4|34577.4|34595.5|34575.5|34597.4|34577.4|34595.5|34575.5|0
1737977720000|2025-01-27 11:35:20|34596.1|34576.1|34621.1|34581.1|34621.1|34592.4|34596.1|34576.1|10
1737977730000|2025-01-27 11:35:30|34617.4|34577.4|34612.4|34592.4|34617.4|34592.4|34612.4|34577.4|0
1737977750000|2025-01-27 11:35:50|||||||||1
1737977760000|2025-01-27 11:36:00|34611.1|34591.1|34628.1|34568.1|34628.1|34591.1|34611.1|34568.1|1
1737977770000|2025-01-27 11:36:10|34618.6|34558.6|34614.9|34554.9|34618.6|34558.6|34614.9|34554.9|5
1737977780000|2025-01-27 11:36:20|34607.4|34567.4|34607.4|34567.4|34607.4|34567.4|34607.4|34567.4|1
1737977790000|2025-01-27 11:36:30|34609.3|34569.3|34619.9|34559.9|34619.9|34569.3|34609.3|34559.9|0
1737977800000|2025-01-27 11:36:40|34610.5|34570.5|34609.9|34569.9|34612.4|34572.4|34609.9|34569.9|0
1737977810000|2025-01-27 11:36:50|34608|34568|34608|34568|34608|34568|34608|34568|0
1737977820000|2025-01-27 11:37:00|34609.9|34569.9|34600.5|34580.5|34609.9|34580.5|34600.5|34569.9|0
1737977830000|2025-01-27 11:37:10|34602.4|34582.4|34629.9|34569.9|34629.9|34582.4|34602.4|34569.9|1
1737977840000|2025-01-27 11:37:20|34620.5|34580.5|34634.9|34574.9|34634.9|34580.5|34620.5|34574.9|1
1737977850000|2025-01-27 11:37:30|34636.8|34576.8|34636.8|34576.8|34636.8|34576.8|34636.8|34576.8|0
1737977880000|2025-01-27 11:38:00|34641.1|34581.1|34641.1|34581.1|34641.1|34581.1|34641.1|34581.1|0
1737977890000|2025-01-27 11:38:10|34643|34583|34636.1|34596.1|34643.6|34596.1|34634.3|34583|0
1737977900000|2025-01-27 11:38:20|34637.4|34597.4|34637.4|34597.4|34637.4|34597.4|34637.4|34597.4|0
1737977960000|2025-01-27 11:39:20|||||||||3
1737977970000|2025-01-27 11:39:30|34639.3|34599.3|34643|34623|34644.3|34624.2|34639.3|34599.3|32
1737977980000|2025-01-27 11:39:40|34644.8|34624.8|34659.2|34599.2|34661.7|34624.8|34644.8|34599.2|10
1737977990000|2025-01-27 11:39:50|34651.7|34611.7|34651.7|34611.7|34651.7|34611.7|34651.7|34611.7|0
1737978000000|2025-01-27 11:40:00|34648.6|34608.6|34648|34608|34656.7|34608.6|34647.4|34596.7|1
1737978030000|2025-01-27 11:40:30|34646.1|34606.1|34643|34603|34646.1|34613.6|34633.6|34603|3
1737978040000|2025-01-27 11:40:40|34641.1|34601.1|34638.6|34598.6|34641.1|34601.1|34638.6|34598.6|2
1737978060000|2025-01-27 11:41:00|34641.1|34601.1|34641.1|34601.1|34641.1|34601.1|34641.1|34601.1|0
1737978080000|2025-01-27 11:41:20|34639.9|34599.9|34623.6|34603.6|34639.9|34603.6|34623.6|34596.1|3
1737978090000|2025-01-27 11:41:30|34619.8|34599.8|34621.1|34581.1|34630.5|34599.8|34619.8|34570.5|1
1737978100000|2025-01-27 11:41:40|34624.8|34584.8|34616.1|34576.1|34624.8|34588.6|34608.6|34576.1|2
1737978110000|2025-01-27 11:41:50|34616.7|34576.7|34633|34573|34633|34585.5|34605.5|34573|3
1737978120000|2025-01-27 11:42:00|34634.9|34574.9|34634.9|34574.9|34634.9|34574.9|34634.9|34574.9|1
1737978130000|2025-01-27 11:42:10|34628|34588|34617.4|34577.4|34628|34591.1|34611.1|34577.4|3
1737978140000|2025-01-27 11:42:20|34614.2|34574.2|34614.2|34574.2|34614.2|34574.2|34614.2|34574.2|3
1737978150000|2025-01-27 11:42:30|34612.4|34572.4|34612.4|34572.4|34612.4|34572.4|34612.4|34572.4|0
1737978160000|2025-01-27 11:42:40|34611.7|34571.7|34601.1|34581.1|34611.7|34581.1|34601.1|34571.7|0
1737978170000|2025-01-27 11:42:50|34600.5|34580.5|34596.7|34576.7|34600.5|34580.5|34596.7|34576.7|1
1737978180000|2025-01-27 11:43:00|34596.1|34576.1|34575.5|34555.5|34596.1|34576.1|34575.5|34555.5|3
1737978190000|2025-01-27 11:43:10|34570.5|34550.5|34570.5|34550.5|34570.5|34550.5|34570.5|34550.5|6
1737978200000|2025-01-27 11:43:20|34566.1|34546.1|34562.4|34542.4|34566.1|34546.1|34559.9|34539.9|5
1737978210000|2025-01-27 11:43:30|34563|34543|34575.5|34535.5|34575.5|34546.7|34563|34535.5|15
1737978220000|2025-01-27 11:43:40|34574.9|34534.9|34575.5|34535.5|34575.5|34543.6|34561.8|34532.4|5
1737978230000|2025-01-27 11:43:50|34574.9|34534.9|34551.1|34531.1|34574.9|34541.8|34551.1|34524.3|8
1737978250000|2025-01-27 11:44:10|34550.5|34530.5|34553.6|34533.6|34553.6|34533.6|34550.5|34530.5|4
1737978260000|2025-01-27 11:44:20|34559.3|34539.3|34560.5|34540.5|34560.5|34540.5|34559.3|34539.3|0
1737978270000|2025-01-27 11:44:30|34571.1|34531.1|34553|34533|34571.1|34540.5|34553|34528|1
1737978280000|2025-01-27 11:44:40|34551.1|34531.1|34551.1|34531.1|34551.1|34531.1|34551.1|34531.1|0
1737978290000|2025-01-27 11:44:50|34551.8|34531.8|34553.6|34533.6|34553.6|34533.6|34551.8|34531.8|0
1737978300000|2025-01-27 11:45:00|34563|34523|34563|34523|34563|34523|34563|34523|0
1737978310000|2025-01-27 11:45:10|34561.1|34521.1|34561.1|34521.1|34561.1|34521.1|34561.1|34521.1|0
1737978330000|2025-01-27 11:45:30|34553.6|34533.6|34553.6|34533.6|34553.6|34533.6|34553.6|34533.6|1
1737978340000|2025-01-27 11:45:40|34555.5|34535.5|34555.5|34535.5|34555.5|34535.5|34555.5|34535.5|0
1737978350000|2025-01-27 11:45:50|34566.1|34526.1|34566.1|34526.1|34568|34538.6|34558.6|34526.1|1
1737978360000|2025-01-27 11:46:00|34569.3|34529.3|34568.6|34528.6|34569.3|34529.3|34568.6|34528.6|2
1737978370000|2025-01-27 11:46:10|34566.7|34526.7|34571.7|34531.7|34571.7|34531.7|34566.7|34526.7|1
1737978400000|2025-01-27 11:46:40|34573|34533|34580.5|34540.5|34580.5|34549.9|34569.9|34533|2
1737978420000|2025-01-27 11:47:00|34579.9|34539.9|34579.9|34539.9|34581.7|34541.7|34579.9|34539.9|0
1737978430000|2025-01-27 11:47:10|34577.4|34537.4|34580.5|34560.5|34580.5|34560.5|34564.9|34535.5|1
1737978440000|2025-01-27 11:47:20|34583|34563|34607.4|34547.4|34607.4|34563|34583|34547.4|7
1737978450000|2025-01-27 11:47:30|34598|34558|34598|34558|34598|34558|34598|34558|0
1737978470000|2025-01-27 11:47:50|34607.4|34547.4|34600.5|34560.5|34607.4|34560.5|34598|34547.4|0
1737978480000|2025-01-27 11:48:00|34602.4|34562.4|34568.6|34528.6|34602.4|34562.4|34561.7|34528.6|6
1737978490000|2025-01-27 11:48:10|34576.1|34516.1|34566.7|34526.7|34576.1|34526.7|34565.5|34516.1|0
1737978500000|2025-01-27 11:48:20|34565.5|34525.5|34566.7|34526.7|34566.7|34526.7|34565.5|34525.5|0
1737978520000|2025-01-27 11:48:40|34576.1|34516.1|34566.7|34526.7|34576.1|34526.7|34566.1|34516.1|0
1737978540000|2025-01-27 11:49:00|34566.1|34526.1|34565.5|34525.5|34566.1|34526.1|34565.5|34525.5|2
1737978550000|2025-01-27 11:49:10|34566.1|34526.1|34565.5|34545.5|34566.1|34545.5|34565.5|34526.1|8
1737978560000|2025-01-27 11:49:20|34568|34548|34568|34548|34568|34548|34568|34548|0
1737978590000|2025-01-27 11:49:50|34575.5|34555.5|34575.5|34555.5|34575.5|34555.5|34575.5|34555.5|0
1737978600000|2025-01-27 11:50:00|34584.2|34544.2|34580.5|34540.5|34584.2|34544.2|34580.5|34540.5|6
1737978610000|2025-01-27 11:50:10|34581.1|34541.1|34581.1|34541.1|34581.1|34541.1|34581.1|34541.1|0
1737978620000|2025-01-27 11:50:20|34576.1|34536.1|34591.7|34531.7|34591.7|34541.1|34576.1|34531.7|1
1737978630000|2025-01-27 11:50:30|34593.6|34533.6|34580.5|34540.5|34593.6|34541.1|34580.5|34533.6|1
1737978640000|2025-01-27 11:50:40|34581.1|34541.1|34580.5|34540.5|34581.1|34541.1|34580.5|34540.5|0
1737978670000|2025-01-27 11:51:10|34578.6|34538.6|34578.6|34538.6|34578.6|34538.6|34578.6|34538.6|0
1737978680000|2025-01-27 11:51:20|34584.2|34544.2|34575.5|34555.5|34584.2|34555.5|34575.5|34544.2|1
1737978690000|2025-01-27 11:51:30|34578|34558|34586.1|34566.1|34586.1|34566.1|34578|34558|1
1737978700000|2025-01-27 11:51:40|34598|34578|34598|34578|34598|34578|34598|34578|0
1737978710000|2025-01-27 11:51:50|34598.6|34578.6|34600.5|34580.5|34600.5|34580.5|34598.6|34578.6|0
1737978730000|2025-01-27 11:52:10|34603|34583|34615.5|34575.5|34615.5|34583|34603|34575.5|0
1737978740000|2025-01-27 11:52:20|34603|34583|34605.5|34585.5|34615.5|34585.5|34603|34573.6|0
1737978750000|2025-01-27 11:52:30|34603|34583|34599.8|34579.8|34612.3|34583|34599.8|34572.3|2
1737978810000|2025-01-27 11:53:30|||||||||2
1737978820000|2025-01-27 11:53:40|34604.8|34584.8|34609.2|34589.2|34609.2|34589.2|34604.8|34584.8|1
1737978840000|2025-01-27 11:54:00|34603.6|34583.6|34596.1|34576.1|34603.6|34583.6|34596.1|34576.1|7
1737978850000|2025-01-27 11:54:10|34589.8|34569.8|34578|34558|34589.8|34569.8|34578|34558|4
1737978860000|2025-01-27 11:54:20|34573|34553|34570.5|34550.5|34573|34553|34570.5|34550.5|0
1737978880000|2025-01-27 11:54:40|34571.1|34551.1|34569.8|34549.8|34571.7|34551.7|34569.8|34549.8|0
1737978910000|2025-01-27 11:55:10|||||||||1
1737978920000|2025-01-27 11:55:20|34572.9|34552.9|34572.9|34552.9|34572.9|34552.9|34572.9|34552.9|0
1737978940000|2025-01-27 11:55:40|34574.8|34554.8|34574.8|34554.8|34574.8|34554.8|34574.8|34554.8|1
1737978970000|2025-01-27 11:56:10|34578.6|34558.6|34589.2|34549.2|34589.2|34558.6|34578.6|34549.2|0
1737979000000|2025-01-27 11:56:40|34579.8|34559.8|34579.8|34559.8|34579.8|34559.8|34579.8|34559.8|0
1737979020000|2025-01-27 11:57:00|34590.4|34550.4|34594.2|34554.2|34594.2|34554.2|34590.4|34550.4|2
1737979040000|2025-01-27 11:57:20|34584.8|34564.8|34584.8|34564.8|34584.8|34564.8|34584.8|34564.8|0
1737979050000|2025-01-27 11:57:30|34585.4|34565.4|34602.9|34582.9|34602.9|34582.9|34585.4|34565.4|3
1737979060000|2025-01-27 11:57:40|34615.4|34575.4|34615.4|34575.4|34615.4|34575.4|34615.4|34575.4|0
1737979070000|2025-01-27 11:57:50|34604.8|34584.8|34610.4|34590.4|34610.4|34590.4|34602.9|34582.9|1
1737979080000|2025-01-27 11:58:00|34607.9|34587.9|34607.9|34587.9|34607.9|34587.9|34607.9|34587.9|2
1737979110000|2025-01-27 11:58:30|34610.4|34590.4|34610.4|34590.4|34610.4|34590.4|34610.4|34590.4|3
1737979120000|2025-01-27 11:58:40|34611.1|34591.1|34611.1|34591.1|34612.9|34592.9|34610.4|34590.4|1
1737979130000|2025-01-27 11:58:50|34612.3|34592.3|34611.1|34591.1|34612.3|34592.3|34610.4|34590.4|0
1737979140000|2025-01-27 11:59:00|34612.9|34592.9|34610.4|34590.4|34612.9|34592.9|34610.4|34590.4|1
1737979160000|2025-01-27 11:59:20|34611.1|34591.1|34612.9|34592.9|34612.9|34592.9|34611.1|34591.1|1
1737979170000|2025-01-27 11:59:30|34612.3|34592.3|34612.3|34592.3|34612.3|34592.3|34612.3|34592.3|0
1737979180000|2025-01-27 11:59:40|34611.7|34591.7|34612.3|34592.3|34612.3|34592.3|34611.7|34591.7|1
1737979190000|2025-01-27 11:59:50|34611.7|34591.7|34609.8|34589.8|34611.7|34591.7|34609.8|34589.8|1
1737979200000|2025-01-27 12:00:00|34607.9|34587.9|34609.2|34589.2|34609.8|34589.8|34606.7|34586.7|0
1737979210000|2025-01-27 12:00:10|34608.6|34588.6|34608.6|34588.6|34609.2|34589.2|34608.6|34588.6|0
1737979220000|2025-01-27 12:00:20|34609.2|34589.2|34609.2|34589.2|34609.2|34589.2|34609.2|34589.2|0
1737979270000|2025-01-27 12:01:10|34608.6|34588.6|34606.1|34586.1|34609.2|34589.2|34606.1|34586.1|0
1737979280000|2025-01-27 12:01:20|34606.7|34586.7|34606.7|34586.7|34606.7|34586.7|34606.7|34586.7|0
1737979290000|2025-01-27 12:01:30|34606.1|34586.1|34606.1|34586.1|34606.1|34586.1|34606.1|34586.1|0
1737979300000|2025-01-27 12:01:40|34606.7|34586.7|34606.1|34586.1|34606.7|34586.7|34606.1|34586.1|1
1737979310000|2025-01-27 12:01:50|||||||||8
1737979320000|2025-01-27 12:02:00|34603|34583|34590.5|34570.5|34611.7|34583|34584.8|34542.3|9
1737979330000|2025-01-27 12:02:10|34590.4|34570.4|34585.4|34565.4|34590.4|34570.4|34585.4|34565.4|2
1737979340000|2025-01-27 12:02:20|34578.6|34558.6|34578.6|34558.6|34578.6|34558.6|34578.6|34558.6|1
1737979350000|2025-01-27 12:02:30|34582.9|34542.9|34582.9|34542.9|34582.9|34542.9|34582.9|34542.9|1
1737979370000|2025-01-27 12:02:50|34584.8|34544.8|34584.8|34544.8|34584.8|34544.8|34584.8|34544.8|5
1737979380000|2025-01-27 12:03:00|34575.4|34555.4|34575.4|34555.4|34597.3|34567.3|34575.4|34555.4|6
1737979390000|2025-01-27 12:03:10|||||||||1
1737979420000|2025-01-27 12:03:40|34571.7|34551.7|34580.4|34540.4|34580.4|34551.7|34571.7|34540.4|0
1737979440000|2025-01-27 12:04:00|34569.2|34549.2|34574.8|34534.8|34574.8|34549.2|34565.4|34534.8|1
1737979450000|2025-01-27 12:04:10|34557.9|34537.9|34549.2|34529.2|34557.9|34537.9|34549.2|34529.2|8
1737979460000|2025-01-27 12:04:20|34556.7|34536.7|34571.7|34531.7|34579.2|34536.7|34556.7|34519.2|2
1737979470000|2025-01-27 12:04:30|34569.8|34529.8|34557.3|34537.3|34569.8|34537.3|34557.3|34529.8|9
1737979490000|2025-01-27 12:04:50|34552.9|34532.9|34547.3|34527.3|34552.9|34532.9|34547.3|34527.3|5
1737979520000|2025-01-27 12:05:20|34546.7|34526.7|34546.7|34526.7|34546.7|34526.7|34546.7|34526.7|14
1737979530000|2025-01-27 12:05:30|34549.2|34529.2|34549.2|34529.2|34549.2|34529.2|34549.2|34529.2|1
1737979540000|2025-01-27 12:05:40|34548.6|34528.6|34554.2|34534.2|34554.2|34534.2|34548.6|34528.6|0
1737979550000|2025-01-27 12:05:50|34559.2|34539.2|34571.1|34531.1|34571.1|34539.8|34559.2|34531.1|0
1737979560000|2025-01-27 12:06:00|34572.9|34532.9|34572.9|34532.9|34572.9|34532.9|34572.9|34532.9|0
1737979570000|2025-01-27 12:06:10|34557.3|34537.3|34554.2|34534.2|34557.3|34537.3|34554.2|34534.2|1
1737979580000|2025-01-27 12:06:20|34563.6|34523.6|34554.2|34534.2|34563.6|34534.2|34554.2|34523.6|0
1737979590000|2025-01-27 12:06:30|34561.7|34521.7|34554.2|34534.2|34561.7|34534.2|34554.2|34521.7|0
1737979600000|2025-01-27 12:06:40|34563.6|34523.6|34552.3|34532.3|34563.6|34532.3|34552.3|34523.6|0
1737979610000|2025-01-27 12:06:50|34561.7|34521.7|34546.7|34526.7|34561.7|34534.2|34546.7|34521.7|1
1737979620000|2025-01-27 12:07:00|34544.2|34524.2|34508.6|34488.6|34544.2|34524.2|34508.6|34488.6|20
1737979640000|2025-01-27 12:07:20|34510.5|34490.5|34523.6|34483.6|34523.6|34494.2|34510.5|34483.6|6
1737979650000|2025-01-27 12:07:30|34521.7|34481.7|34514.2|34494.2|34523.6|34494.2|34514.2|34481.7|0
1737979660000|2025-01-27 12:07:40|34516.1|34496.1|34515.5|34495.5|34516.1|34496.1|34515.5|34495.5|2
1737979680000|2025-01-27 12:08:00|34513|34493|34515.5|34495.5|34515.5|34495.5|34513|34493|2
1737979700000|2025-01-27 12:08:20|34511.1|34491.1|34511.1|34491.1|34511.1|34491.1|34511.1|34491.1|3
1737979710000|2025-01-27 12:08:30|34510.5|34490.5|34510.5|34490.5|34511.1|34491.1|34510.5|34490.5|3
1737979720000|2025-01-27 12:08:40|34509.2|34489.2|34508.6|34488.6|34511.1|34491.1|34508.6|34488.6|0
1737979730000|2025-01-27 12:08:50|34509.2|34489.2|34532.3|34492.3|34532.3|34493.5|34509.2|34484.2|32
1737979740000|2025-01-27 12:09:00|34534.2|34494.2|34534.2|34494.2|34534.2|34494.2|34534.2|34494.2|0
1737979770000|2025-01-27 12:09:30|34536|34496|34526.7|34506.7|34536|34508.5|34526.7|34496|0
1737979780000|2025-01-27 12:09:40|34528.5|34508.5|34529.2|34509.2|34529.2|34509.2|34528.5|34508.5|0
1737979800000|2025-01-27 12:10:00|34535.4|34515.4|34567.9|34527.9|34567.9|34535.4|34535.4|34515.4|4
1737979810000|2025-01-27 12:10:10|34557.3|34537.3|34555.4|34535.4|34557.3|34537.3|34555.4|34535.4|0
1737979820000|2025-01-27 12:10:20|34560.4|34540.4|34558.5|34538.5|34569.8|34540.4|34557.3|34526|0
1737979830000|2025-01-27 12:10:30|34560.4|34540.4|34567.9|34527.9|34567.9|34540.4|34560.4|34527.9|0
1737979840000|2025-01-27 12:10:40|34555.4|34535.4|34555.4|34535.4|34555.4|34535.4|34555.4|34535.4|0
1737979850000|2025-01-27 12:10:50|34567.9|34527.9|34555.4|34535.4|34567.9|34535.4|34555.4|34527.9|1
1737979860000|2025-01-27 12:11:00|34561|34521|34527.3|34507.3|34561|34521|34527.3|34499.8|4
1737979870000|2025-01-27 12:11:10|34537.9|34497.9|34537.9|34497.9|34537.9|34497.9|34537.9|34497.9|0
1737979880000|2025-01-27 12:11:20|34525.4|34505.4|34525.4|34505.4|34525.4|34505.4|34525.4|34505.4|0
1737979890000|2025-01-27 12:11:30|34521.6|34501.6|34521.6|34501.6|34521.6|34501.6|34521.6|34501.6|0
1737979900000|2025-01-27 12:11:40|34521|34501|34521|34501|34521|34501|34520.4|34500.4|0
1737979910000|2025-01-27 12:11:50|34520.4|34500.4|34520.4|34500.4|34520.4|34500.4|34520.4|34500.4|0
1737979920000|2025-01-27 12:12:00|34519.8|34499.8|34517.3|34497.3|34519.8|34499.8|34517.3|34497.3|2
1737979930000|2025-01-27 12:12:10|34514.8|34494.8|34514.8|34494.8|34514.8|34494.8|34514.8|34494.8|1
1737979940000|2025-01-27 12:12:20|34514.2|34494.2|34507.3|34487.3|34514.2|34494.2|34507.3|34487.3|5
1737979950000|2025-01-27 12:12:30|34506.7|34486.7|34511.7|34491.7|34511.7|34491.7|34506.7|34486.7|4
1737979960000|2025-01-27 12:12:40|34511.1|34491.1|34511.1|34491.1|34511.1|34491.1|34511.1|34491.1|0
1737979980000|2025-01-27 12:13:00|34510.4|34490.4|34510.4|34490.4|34510.4|34490.4|34510.4|34490.4|1
1737979990000|2025-01-27 12:13:10|||||||||1
1737980000000|2025-01-27 12:13:20|34507.9|34487.9|34507.9|34487.9|34507.9|34487.9|34507.9|34487.9|0
1737980010000|2025-01-27 12:13:30|34509.2|34489.2|34509.2|34489.2|34509.2|34489.2|34509.2|34489.2|2
1737980020000|2025-01-27 12:13:40|34511.1|34491.1|34507.9|34487.9|34511.1|34491.1|34507.9|34487.9|2
1737980030000|2025-01-27 12:13:50|||||||||6
1737980040000|2025-01-27 12:14:00|34506|34486|34485.4|34465.4|34506|34486|34482.9|34453.5|16
1737980050000|2025-01-27 12:14:10|34486|34466|34480.4|34460.4|34490.4|34470.4|34479.8|34459.8|6
1737980060000|2025-01-27 12:14:20|34477.9|34457.9|34462.9|34442.9|34477.9|34457.9|34462.9|34433.5|27
1737980070000|2025-01-27 12:14:30|34460.4|34440.4|34462.9|34442.9|34462.9|34442.9|34460.4|34440.4|2
1737980080000|2025-01-27 12:14:40|34460.4|34440.4|34444.2|34424.2|34460.4|34440.4|34444.2|34424.2|15
1737980090000|2025-01-27 12:14:50|34442.3|34422.3|34447.3|34427.3|34447.3|34427.3|34441.7|34421.7|21
1737980100000|2025-01-27 12:15:00|34460.4|34440.4|34490.4|34450.4|34490.4|34452.3|34460.4|34440.4|5
1737980110000|2025-01-27 12:15:10|34488.5|34448.5|34488.5|34448.5|34491|34451|34488.5|34448.5|1
1737980120000|2025-01-27 12:15:20|34490.4|34450.4|34479.2|34459.2|34490.4|34459.2|34479.2|34450.4|9
1737980130000|2025-01-27 12:15:30|34496.7|34456.7|34491.7|34451.7|34496.7|34466|34484.2|34451.7|2
1737980140000|2025-01-27 12:15:40|34481|34461|34481|34461|34481|34461|34481|34461|0
1737980150000|2025-01-27 12:15:50|34479.2|34459.2|34467.3|34447.3|34497.3|34459.2|34467.3|34426.7|4
1737980160000|2025-01-27 12:16:00|34478.5|34438.5|34476.7|34436.7|34478.5|34438.5|34476.7|34436.7|0
1737980170000|2025-01-27 12:16:10|||||||||1
1737980180000|2025-01-27 12:16:20|34480.5|34440.5|34490.4|34450.4|34490.4|34450.4|34480.5|34440.5|2
1737980190000|2025-01-27 12:16:30|34498|34458|34494.8|34454.8|34498|34469.8|34489.2|34454.8|8
1737980200000|2025-01-27 12:16:40|34481.7|34461.7|34489.2|34449.2|34491.1|34461.7|34481.7|34449.2|0
1737980210000|2025-01-27 12:16:50|34481.7|34461.7|34481.7|34461.7|34481.7|34461.7|34481.7|34461.7|1
1737980220000|2025-01-27 12:17:00|34497.3|34457.3|34516|34476|34516|34476|34497.3|34454.2|2
1737980230000|2025-01-27 12:17:10|34517.9|34477.9|34518.5|34478.5|34522.9|34489.2|34509.2|34477.9|1
1737980240000|2025-01-27 12:17:20|34522.9|34482.9|34521|34481|34530.4|34483.5|34521|34470.4|0
1737980250000|2025-01-27 12:17:30|34522.9|34482.9|34525.4|34485.4|34525.4|34485.4|34522.9|34482.9|2
1737980260000|2025-01-27 12:17:40|34514.8|34494.8|34529.2|34489.2|34529.2|34494.8|34514.8|34489.2|0
1737980270000|2025-01-27 12:17:50|34527.3|34487.3|34529.2|34489.2|34529.2|34499.8|34519.8|34487.3|1
1737980280000|2025-01-27 12:18:00|34523.6|34503.6|34523.6|34503.6|34523.6|34503.6|34523.6|34503.6|0
1737980300000|2025-01-27 12:18:20|34529.2|34489.2|34532.3|34492.3|34532.3|34499.8|34519.8|34489.2|1
1737980320000|2025-01-27 12:18:40|34527.9|34507.9|34527.9|34507.9|34527.9|34507.9|34527.9|34507.9|19
1737980340000|2025-01-27 12:19:00|34529.8|34509.8|34576|34516|34576|34516|34529.8|34509.8|18
1737980350000|2025-01-27 12:19:10|34577.9|34517.9|34565.4|34525.4|34577.9|34528.5|34565.4|34517.9|0
1737980360000|2025-01-27 12:19:20|34554.1|34534.1|34562.2|34522.2|34562.2|34534.1|34549.8|34522.2|4
1737980370000|2025-01-27 12:19:30|34561.6|34521.6|34561.6|34521.6|34561.6|34521.6|34561.6|34521.6|1
1737980380000|2025-01-27 12:19:40|34570.4|34510.4|34577.9|34517.9|34577.9|34517.9|34570.4|34510.4|14
1737980390000|2025-01-27 12:19:50|34576.6|34516.6|34579.1|34519.1|34579.1|34519.1|34576.6|34516.6|11
1737980400000|2025-01-27 12:20:00|34576.6|34516.6|34577.9|34517.9|34582.9|34528.5|34568.5|34516.6|1
1737980410000|2025-01-27 12:20:10|34568.5|34528.5|34570.4|34530.4|34570.4|34530.4|34568.5|34528.5|0
1737980420000|2025-01-27 12:20:20|34568.5|34528.5|34571|34511|34571|34528.5|34568.5|34511|2
1737980430000|2025-01-27 12:20:30|34552.9|34512.9|34552.9|34512.9|34552.9|34512.9|34552.9|34512.9|0
1737980490000|2025-01-27 12:21:30|34554.8|34514.8|34547.3|34527.3|34556.6|34527.3|34547.3|34514.8|3
1737980500000|2025-01-27 12:21:40|34559.8|34519.8|34557.3|34517.3|34559.8|34519.8|34555.4|34515.4|0
1737980510000|2025-01-27 12:21:50|34557.9|34517.9|34557.9|34517.9|34557.9|34517.9|34557.9|34517.9|1
1737980520000|2025-01-27 12:22:00|34552.9|34532.9|34553.5|34533.5|34553.5|34533.5|34552.9|34532.9|3
1737980530000|2025-01-27 12:22:10|34571.6|34531.6|34573.5|34533.5|34573.5|34533.5|34571.6|34531.6|0
1737980540000|2025-01-27 12:22:20|||||||||3
1737980550000|2025-01-27 12:22:30|34571.6|34531.6|34571|34531|34571.6|34531.6|34571|34531|0
1737980570000|2025-01-27 12:22:50|34569.1|34529.1|34569.1|34529.1|34569.1|34529.1|34569.1|34529.1|0
1737980580000|2025-01-27 12:23:00|34574.7|34534.7|34562.9|34542.9|34574.7|34544.7|34562.9|34534.7|2
1737980590000|2025-01-27 12:23:10|34563.5|34543.5|34567.2|34547.2|34567.2|34547.2|34563.5|34543.5|0
1737980600000|2025-01-27 12:23:20|34582.2|34542.2|34600.4|34580.4|34607.9|34580.4|34580.4|34542.2|1
1737980610000|2025-01-27 12:23:30|34612.2|34572.2|34622.9|34582.9|34622.9|34582.9|34612.2|34572.2|6
1737980620000|2025-01-27 12:23:40|34624.7|34584.7|34612.2|34592.2|34624.7|34595.4|34610.4|34582.9|1
1737980630000|2025-01-27 12:23:50|34610.4|34590.4|34595.4|34555.4|34610.4|34590.4|34587.9|34555.4|60
1737980640000|2025-01-27 12:24:00|34586|34546|34563.5|34543.5|34586|34555.4|34563.5|34543.5|13
1737980650000|2025-01-27 12:24:10|34562.2|34542.2|34554.1|34534.1|34569.1|34542.2|34554.1|34524.7|4
1737980660000|2025-01-27 12:24:20|34551.6|34531.6|34539.1|34499.1|34558.5|34531.6|34534.7|34499.1|1
1737980670000|2025-01-27 12:24:30|34537.9|34497.9|34533.5|34493.5|34537.9|34497.9|34529.1|34489.1|4
1737980690000|2025-01-27 12:24:50|34530.4|34490.4|34530.4|34490.4|34530.4|34490.4|34530.4|34490.4|0
1737980700000|2025-01-27 12:25:00|34528.5|34488.5|34527.9|34487.9|34529.8|34489.8|34527.9|34487.9|6
1737980710000|2025-01-27 12:25:10|34527.3|34487.3|34527.3|34487.3|34527.9|34487.9|34527.3|34487.3|0
1737980720000|2025-01-27 12:25:20|34529.2|34489.2|34529.2|34489.2|34529.2|34489.2|34529.2|34489.2|0
1737980730000|2025-01-27 12:25:30|34527.3|34487.3|34527.3|34487.3|34527.3|34487.3|34527.3|34487.3|0
1737980740000|2025-01-27 12:25:40|34516.7|34496.7|34519.8|34499.8|34527.3|34499.8|34516.7|34487.3|0
1737980750000|2025-01-27 12:25:50|34529.2|34489.2|34518.5|34458.5|34529.2|34489.2|34518.5|34458.5|0
1737980760000|2025-01-27 12:26:00|34506.6|34466.6|34469.1|34429.1|34516.6|34466.6|34466.6|34429.1|12
1737980770000|2025-01-27 12:26:10|34458.5|34438.5|34429.8|34389.8|34471.6|34438.5|34418.5|34387.9|53
1737980780000|2025-01-27 12:26:20|34431.6|34391.6|34440.4|34400.4|34442.3|34405.4|34425.4|34391.6|8
1737980790000|2025-01-27 12:26:30|34451.6|34391.6|34469.1|34429.1|34477.9|34432.3|34443.5|34390.4|5
1737980800000|2025-01-27 12:26:40|34471|34431|34489.1|34449.1|34489.1|34458.5|34471|34424.1|1
1737980810000|2025-01-27 12:26:50|34479.8|34459.8|34479.8|34459.8|34479.8|34459.8|34479.8|34459.8|0
1737980820000|2025-01-27 12:27:00|34483.5|34463.5|34501.7|34441.7|34501.7|34466|34483.5|34441.7|4
1737980830000|2025-01-27 12:27:10|34496|34436|34492.9|34452.9|34496|34452.9|34484.8|34434.1|1
1737980840000|2025-01-27 12:27:20|34483.5|34463.5|34492.3|34452.3|34501.7|34463.5|34483.5|34441.7|1
1737980850000|2025-01-27 12:27:30|34490.4|34450.4|34492.3|34452.3|34492.3|34452.3|34490.4|34450.4|8
1737980860000|2025-01-27 12:27:40|34510.4|34450.4|34518.6|34458.6|34518.6|34458.6|34510.4|34450.4|0
1737980870000|2025-01-27 12:27:50|34516.1|34456.1|34509.1|34469.1|34516.1|34469.1|34509.1|34456.1|0
1737980880000|2025-01-27 12:28:00|34511|34471|34531.6|34491.6|34532.9|34491.6|34511|34468.5|9
1737980890000|2025-01-27 12:28:10|34533.5|34493.5|34533.5|34493.5|34533.5|34493.5|34533.5|34493.5|1
1737980900000|2025-01-27 12:28:20|34538.5|34498.5|34538.5|34498.5|34538.5|34498.5|34538.5|34498.5|0
1737980910000|2025-01-27 12:28:30|34551|34491|34551|34491|34551|34491|34548.5|34488.5|3
1737980920000|2025-01-27 12:28:40|34527.3|34507.3|34509.8|34489.8|34527.3|34507.3|34506.6|34486.6|1
1737980930000|2025-01-27 12:28:50|34514.8|34494.8|34517.3|34497.3|34517.3|34497.3|34514.8|34494.8|2
1737980940000|2025-01-27 12:29:00|34519.1|34499.1|34519.1|34499.1|34519.1|34499.1|34519.1|34499.1|0
1737980950000|2025-01-27 12:29:10|34519.8|34499.8|34519.8|34499.8|34519.8|34499.8|34519.8|34499.8|0
1737980960000|2025-01-27 12:29:20|34519.1|34499.1|34519.1|34499.1|34519.1|34499.1|34519.1|34499.1|0
1737980970000|2025-01-27 12:29:30|34527.3|34487.3|34522.3|34482.3|34527.3|34496|34514.1|34482.3|0
1737980980000|2025-01-27 12:29:40|34522.9|34482.9|34529.1|34469.1|34529.1|34485.4|34519.8|34469.1|7
1737980990000|2025-01-27 12:29:50|34492.3|34472.3|34486.6|34446.6|34497.9|34472.3|34486.6|34446.6|3
1737981000000|2025-01-27 12:30:00|34484.8|34444.8|34487.3|34447.3|34487.3|34447.3|34484.8|34444.8|0
1737981020000|2025-01-27 12:30:20|34484.8|34444.8|34482.3|34442.3|34484.8|34444.8|34482.3|34442.3|1
1737981030000|2025-01-27 12:30:30|34481.6|34441.6|34478.5|34438.5|34481.6|34441.6|34477.3|34437.3|0
1737981050000|2025-01-27 12:30:50|34489.1|34429.1|34489.1|34429.1|34489.1|34429.1|34489.1|34429.1|0
1737981060000|2025-01-27 12:31:00|34491|34431|34491|34431|34491|34431|34491|34431|0
1737981080000|2025-01-27 12:31:20|34484.1|34444.1|34484.1|34444.1|34484.1|34444.1|34484.1|34444.1|1
1737981090000|2025-01-27 12:31:30|34476|34456|34494.1|34454.1|34505.4|34456|34476|34443.5|3
1737981100000|2025-01-27 12:31:40|34493.5|34453.5|34491.6|34451.6|34493.5|34453.5|34491.6|34451.6|0
1737981120000|2025-01-27 12:32:00|34489.7|34449.7|34489.7|34449.7|34489.7|34449.7|34489.7|34449.7|0
1737981130000|2025-01-27 12:32:10|34491.6|34451.6|34491.6|34451.6|34491.6|34451.6|34491.6|34451.6|1
1737981140000|2025-01-27 12:32:20|34502.2|34442.2|34505.4|34445.4|34505.4|34445.4|34502.2|34442.2|1
1737981150000|2025-01-27 12:32:30|34507.2|34447.2|34507.2|34447.2|34507.2|34447.2|34507.2|34447.2|1
1737981160000|2025-01-27 12:32:40|34496.6|34456.6|34496.6|34456.6|34496.6|34456.6|34496.6|34456.6|0
1737981170000|2025-01-27 12:32:50|34501.6|34441.6|34489.7|34449.7|34501.6|34449.7|34489.7|34441|1
1737981180000|2025-01-27 12:33:00|34496.6|34456.6|34496.6|34456.6|34496.6|34456.6|34496.6|34456.6|1
1737981190000|2025-01-27 12:33:10|34498.5|34458.5|34498.5|34458.5|34498.5|34458.5|34498.5|34458.5|0
1737981210000|2025-01-27 12:33:30|34511.6|34451.6|34511.6|34451.6|34511.6|34451.6|34511.6|34451.6|0
1737981230000|2025-01-27 12:33:50|34506.6|34466.6|34506.6|34466.6|34506.6|34466.6|34506.6|34466.6|0
1737981240000|2025-01-27 12:34:00|34511.6|34471.6|34511.6|34471.6|34511.6|34471.6|34511.6|34471.6|0
1737981250000|2025-01-27 12:34:10|34528.5|34468.5|34528.5|34468.5|34528.5|34468.5|34528.5|34468.5|2
1737981260000|2025-01-27 12:34:20|34521|34481|34521|34481|34521|34481|34521|34481|0
1737981270000|2025-01-27 12:34:30|34531.6|34471.6|34531.6|34471.6|34531.6|34471.6|34531.6|34471.6|0
1737981280000|2025-01-27 12:34:40|34533.5|34473.5|34533.5|34473.5|34533.5|34473.5|34533.5|34473.5|0
1737981310000|2025-01-27 12:35:10|34527.9|34467.9|34511.6|34471.6|34527.9|34471.6|34511.6|34467.9|5
1737981330000|2025-01-27 12:35:30|34507.8|34467.8|34509.7|34469.7|34509.7|34469.7|34507.8|34467.8|0
1737981340000|2025-01-27 12:35:40|34510.3|34470.3|34510.3|34470.3|34510.3|34470.3|34510.3|34470.3|0
1737981350000|2025-01-27 12:35:50|34508.5|34468.5|34504.1|34444.1|34513.5|34476|34496|34444.1|6
1737981370000|2025-01-27 12:36:10|34500.3|34440.3|34487.8|34447.8|34500.3|34449.7|34487.8|34438.5|0
1737981380000|2025-01-27 12:36:20|34489.7|34449.7|34486|34446|34489.7|34449.7|34486|34446|2
1737981410000|2025-01-27 12:36:50|34487.8|34447.8|34487.8|34447.8|34487.8|34447.8|34487.8|34447.8|1
1737981420000|2025-01-27 12:37:00|34488.5|34448.5|34501.6|34441.6|34501.6|34448.5|34488.5|34439.7|0
1737981430000|2025-01-27 12:37:10|34491|34451|34462.2|34442.2|34491|34451.6|34462.2|34442.2|1
1737981440000|2025-01-27 12:37:20|34459.7|34439.7|34459.7|34439.7|34459.7|34439.7|34459.7|34439.7|0
1737981450000|2025-01-27 12:37:30|34457.8|34437.8|34467.8|34427.8|34467.8|34437.8|34457.8|34427.2|37
1737981460000|2025-01-27 12:37:40|34468.5|34428.5|34471.6|34431.6|34474.1|34434.1|34468.5|34428.5|0
1737981480000|2025-01-27 12:38:00|34471|34431|34472.9|34432.9|34472.9|34441.6|34461.6|34431|1
1737981490000|2025-01-27 12:38:10|34474.8|34434.8|34473.5|34453.5|34476|34453.5|34473.5|34434.8|2
1737981510000|2025-01-27 12:38:30|34469.7|34449.7|34481.6|34441.6|34481.6|34449.7|34469.1|34441.6|0
1737981520000|2025-01-27 12:38:40|34482.2|34442.2|34482.2|34442.2|34482.2|34442.2|34482.2|34442.2|0
1737981530000|2025-01-27 12:38:50|34481.6|34441.6|34481.6|34441.6|34481.6|34441.6|34481.6|34441.6|0
1737981550000|2025-01-27 12:39:10|34481|34441|34481|34441|34481|34441|34481|34441|0
1737981580000|2025-01-27 12:39:40|34471.6|34451.6|34471.6|34451.6|34471.6|34451.6|34471.6|34451.6|3
1737981590000|2025-01-27 12:39:50|34476|34456|34476|34456|34476|34456|34476|34456|1
1737981600000|2025-01-27 12:40:00|34478.5|34458.5|34478.5|34458.5|34478.5|34458.5|34478.5|34458.5|0
1737981610000|2025-01-27 12:40:10|34463.5|34443.5|34446|34426|34463.5|34443.5|34446|34426|15
1737981620000|2025-01-27 12:40:20|34441.6|34421.6|34436.6|34416.6|34441.6|34421.6|34436.6|34416.6|13
1737981630000|2025-01-27 12:40:30|34437.2|34417.2|34437.2|34417.2|34437.2|34417.2|34437.2|34417.2|2
1737981640000|2025-01-27 12:40:40|34436.6|34416.6|34431|34411|34437.3|34417.3|34431|34411|10
1737981660000|2025-01-27 12:41:00|34431.6|34411.6|34454.1|34414.1|34454.1|34414.1|34431.6|34408.5|4
1737981670000|2025-01-27 12:41:10|34451.6|34411.6|34451.6|34411.6|34451.6|34411.6|34451.6|34411.6|0
1737981680000|2025-01-27 12:41:20|34441|34421|34441|34421|34441|34421|34441|34421|1
1737981690000|2025-01-27 12:41:30|34434.8|34414.8|34408.5|34388.5|34434.8|34414.8|34408.5|34388.5|48
1737981700000|2025-01-27 12:41:40|34407.9|34387.9|34417.8|34397.8|34434.7|34397.8|34406|34371|16
1737981710000|2025-01-27 12:41:50|34429.7|34409.7|34448.5|34408.5|34448.5|34417.2|34429.7|34408.5|1
1737981720000|2025-01-27 12:42:00|34454.7|34414.7|34459.7|34419.7|34459.7|34419.7|34454.7|34414.7|0
1737981730000|2025-01-27 12:42:10|34461.6|34421.6|34467.9|34427.9|34467.9|34432.2|34452.2|34421.6|2
1737981740000|2025-01-27 12:42:20|34457.2|34437.2|34457.2|34417.2|34467.9|34437.2|34455.4|34407.9|2
1737981750000|2025-01-27 12:42:30|34455.4|34415.4|34446|34426|34455.4|34426|34446|34414.7|0
1737981760000|2025-01-27 12:42:40|34444.7|34424.7|34470.3|34410.3|34470.3|34426|34444.1|34410.3|1
1737981770000|2025-01-27 12:42:50|34484.1|34444.1|34485.4|34445.4|34486.6|34446.6|34484.1|34444.1|5
1737981780000|2025-01-27 12:43:00|34483.5|34443.5|34481.6|34441.6|34483.5|34443.5|34481.6|34441.6|0
1737981810000|2025-01-27 12:43:30|34485.3|34445.3|34485.3|34445.3|34485.3|34445.3|34485.3|34445.3|0
1737981820000|2025-01-27 12:43:40|34496|34436|34496|34436|34496|34436|34496|34436|0
1737981830000|2025-01-27 12:43:50|34497.8|34437.8|34486.6|34446.6|34497.8|34446.6|34486.6|34437.8|6
1737981840000|2025-01-27 12:44:00|34486|34446|34484.1|34444.1|34486|34446|34484.1|34444.1|2
1737981850000|2025-01-27 12:44:10|||||||||2
1737981860000|2025-01-27 12:44:20|34481.6|34441.6|34451.6|34431.6|34487.2|34447.2|34451.6|34427.2|16
1737981870000|2025-01-27 12:44:30|34437.2|34417.2|34452.8|34392.8|34452.8|34417.2|34437.2|34392.8|0
1737981880000|2025-01-27 12:44:40|34443.5|34403.5|34448.5|34408.5|34448.5|34408.5|34443.5|34403.5|1
1737981890000|2025-01-27 12:44:50|34451|34411|34457.2|34417.2|34457.2|34417.2|34451|34411|0
1737981900000|2025-01-27 12:45:00|34462.2|34422.2|34462.2|34422.2|34462.2|34422.2|34462.2|34422.2|1
1737981910000|2025-01-27 12:45:10|34460.3|34420.3|34460.3|34420.3|34460.3|34420.3|34460.3|34420.3|0
1737981920000|2025-01-27 12:45:20|34462.8|34422.8|34476.6|34436.6|34476.6|34443.5|34462.8|34422.8|6
1737981930000|2025-01-27 12:45:30|34482.2|34442.2|34500.3|34440.3|34500.3|34442.2|34482.2|34436.6|1
1737981940000|2025-01-27 12:45:40|34502.8|34442.8|34496|34456|34502.8|34456|34495.3|34442.8|0
1737981950000|2025-01-27 12:45:50|34501.6|34461.6|34501.6|34461.6|34501.6|34461.6|34501.6|34461.6|1
1737981960000|2025-01-27 12:46:00|34506|34466|34515.3|34475.3|34515.3|34486|34505.3|34466|11
1737981970000|2025-01-27 12:46:10|34513.5|34473.5|34531.6|34491.6|34535.3|34491.6|34513.5|34466|1
1737981980000|2025-01-27 12:46:20|34533.5|34493.5|34537.8|34497.8|34537.8|34497.8|34533.5|34493.5|13
1737981990000|2025-01-27 12:46:30|34539.7|34499.7|34530.9|34510.9|34540.3|34510.9|34530.9|34499.7|1
1737982000000|2025-01-27 12:46:40|||||||||2
1737982010000|2025-01-27 12:46:50|34537.2|34517.2|34567.8|34547.8|34575.3|34547.8|34537.2|34517.2|14
1737982020000|2025-01-27 12:47:00|34569.7|34549.7|34569.7|34549.7|34569.7|34549.7|34569.7|34549.7|3
1737982030000|2025-01-27 12:47:10|34571.6|34551.6|34569.7|34549.7|34571.6|34551.6|34569.7|34549.7|1
1737982040000|2025-01-27 12:47:20|34580.3|34540.3|34580.3|34540.3|34580.3|34540.3|34580.3|34540.3|0
1737982050000|2025-01-27 12:47:30|34569.7|34549.7|34571.6|34551.6|34571.6|34551.6|34569.7|34549.7|1
1737982060000|2025-01-27 12:47:40|34572.2|34552.2|34568.4|34548.4|34572.2|34552.2|34568.4|34548.4|14
1737982070000|2025-01-27 12:47:50|34575.9|34535.9|34575.3|34535.3|34575.9|34535.9|34575.3|34535.3|0
1737982080000|2025-01-27 12:48:00|34572.8|34532.8|34547.8|34527.8|34572.8|34539.7|34547.8|34527.8|7
1737982110000|2025-01-27 12:48:30|34542.8|34522.8|34542.8|34522.8|34542.8|34522.8|34542.8|34522.8|1
1737982120000|2025-01-27 12:48:40|34540.3|34520.3|34540.3|34520.3|34540.3|34520.3|34540.3|34520.3|1
1737982140000|2025-01-27 12:49:00|34532.8|34512.8|34528.4|34508.4|34532.8|34512.8|34528.4|34508.4|1
1737982160000|2025-01-27 12:49:20|34527.8|34507.8|34536.6|34496.6|34536.6|34507.8|34516.6|34490.9|5
1737982180000|2025-01-27 12:49:40|34534.7|34494.7|34533.5|34493.5|34534.7|34504.1|34524.1|34491.6|0
1737982190000|2025-01-27 12:49:50|34524.1|34504.1|34524.1|34504.1|34524.1|34504.1|34524.1|34504.1|0
1737982200000|2025-01-27 12:50:00|34522.2|34502.2|34522.2|34502.2|34522.2|34502.2|34522.2|34502.2|0
1737982210000|2025-01-27 12:50:10|34519.1|34499.1|34519.1|34499.1|34529.7|34499.1|34519.1|34489.7|0
1737982220000|2025-01-27 12:50:20|34528.5|34488.5|34519.1|34499.1|34528.5|34499.1|34519.1|34488.5|0
1737982230000|2025-01-27 12:50:30|34521|34501|34528.5|34488.5|34528.5|34501|34521|34488.5|0
1737982240000|2025-01-27 12:50:40|34517.9|34497.9|34511.6|34471.6|34517.9|34497.9|34496.6|34471.6|2
1737982250000|2025-01-27 12:50:50|34511|34471|34487.9|34467.9|34511|34471|34487.9|34460.4|0
1737982260000|2025-01-27 12:51:00|34486|34466|34488.5|34448.5|34493.5|34466|34486|34448.5|0
1737982280000|2025-01-27 12:51:20|34487.2|34447.2|34488.5|34448.5|34488.5|34448.5|34483.5|34443.5|1
1737982290000|2025-01-27 12:51:30|34479.1|34459.1|34479.1|34459.1|34479.1|34459.1|34479.1|34459.1|0
1737982300000|2025-01-27 12:51:40|34496.6|34456.6|34496|34456|34496.6|34456.6|34496|34456|0
1737982310000|2025-01-27 12:51:50|34493.5|34453.5|34493.5|34453.5|34493.5|34453.5|34493.5|34453.5|1
1737982320000|2025-01-27 12:52:00|34476|34456|34486.6|34446.6|34486.6|34456|34471.6|34446.6|5
1737982330000|2025-01-27 12:52:10|34491|34451|34490.3|34470.3|34497.8|34470.3|34490.3|34451|0
1737982340000|2025-01-27 12:52:20|||||||||2
1737982350000|2025-01-27 12:52:30|34487.2|34467.2|34484.7|34444.7|34492.8|34467.2|34479.7|34444.7|4
1737982360000|2025-01-27 12:52:40|34471.6|34451.6|34482.8|34442.8|34482.8|34451.6|34471|34442.8|6
1737982370000|2025-01-27 12:52:50|34486.6|34446.6|34483.5|34443.5|34486.6|34446.6|34483.5|34443.5|0
1737982380000|2025-01-27 12:53:00|34481.6|34441.6|34481.6|34441.6|34481.6|34441.6|34481.6|34441.6|0
1737982400000|2025-01-27 12:53:20|34474.1|34454.1|34486.6|34446.6|34486.6|34454.1|34474.1|34446.6|0
1737982410000|2025-01-27 12:53:30|34488.5|34448.5|34488.5|34448.5|34488.5|34448.5|34488.5|34448.5|0
1737982420000|2025-01-27 12:53:40|34490.3|34450.3|34496.6|34456.6|34503.5|34456.6|34490.3|34443.5|0
1737982430000|2025-01-27 12:53:50|34498.5|34458.5|34501.6|34461.6|34501.6|34461.6|34498.5|34458.5|1
1737982440000|2025-01-27 12:54:00|34503.5|34463.5|34497.2|34477.2|34503.5|34477.2|34496|34463.5|0
1737982450000|2025-01-27 12:54:10|34514.1|34474.1|34514.1|34474.1|34514.1|34474.1|34514.1|34474.1|0
1737982460000|2025-01-27 12:54:20|34514.7|34474.7|34530.3|34470.3|34530.3|34476.6|34514.7|34469.7|1
1737982470000|2025-01-27 12:54:30|34534.1|34474.1|34534.1|34474.1|34534.1|34474.1|34534.1|34474.1|0
1737982490000|2025-01-27 12:54:50|34533.5|34473.5|34538.5|34478.5|34538.5|34478.5|34533.5|34473.5|1
1737982500000|2025-01-27 12:55:00|34536.6|34476.6|34525.3|34485.3|34536.6|34486|34525.3|34476.6|0
1737982510000|2025-01-27 12:55:10|34526|34486|34521|34481|34526|34486|34521|34481|1
1737982540000|2025-01-27 12:55:40|34521.6|34481.6|34521.6|34481.6|34521.6|34481.6|34521.6|34481.6|0
1737982550000|2025-01-27 12:55:50|34522.2|34482.2|34549.7|34489.7|34549.7|34489.7|34522.2|34475.9|1
1737982570000|2025-01-27 12:56:10|34538.4|34498.4|34554.1|34514.1|34561.6|34514.1|34524.1|34487.8|2
1737982600000|2025-01-27 12:56:40|34554.7|34514.7|34554.7|34514.7|34554.7|34514.7|34554.7|34514.7|0
1737982620000|2025-01-27 12:57:00|34556.6|34516.6|34556.6|34516.6|34556.6|34516.6|34556.6|34516.6|0
1737982630000|2025-01-27 12:57:10|34547.2|34527.2|34551.6|34531.6|34551.6|34531.6|34547.2|34527.2|1
1737982640000|2025-01-27 12:57:20|34549.1|34529.1|34550.9|34530.9|34551.6|34531.6|34549.1|34529.1|0
1737982650000|2025-01-27 12:57:30|34549.1|34529.1|34549.1|34529.1|34549.1|34529.1|34549.1|34529.1|0
1737982670000|2025-01-27 12:57:50|34546.6|34526.6|34544.1|34524.1|34546.6|34526.6|34544.1|34524.1|2
1737982680000|2025-01-27 12:58:00|34541.6|34521.6|34550.9|34510.9|34550.9|34521.6|34541.6|34510.9|1
1737982690000|2025-01-27 12:58:10|34550.3|34510.3|34553.4|34513.4|34553.4|34513.4|34550.3|34510.3|0
1737982700000|2025-01-27 12:58:20|34546.6|34526.6|34549.1|34529.1|34549.1|34529.1|34546.6|34526.6|1
1737982710000|2025-01-27 12:58:30|34548.4|34528.4|34549.1|34529.1|34549.1|34529.1|34548.4|34528.4|0
1737982720000|2025-01-27 12:58:40|34547.2|34527.2|34547.2|34527.2|34547.2|34527.2|34547.2|34527.2|0
1737982730000|2025-01-27 12:58:50|34555.9|34515.9|34563.4|34503.4|34563.4|34515.9|34554.1|34503.4|0
1737982740000|2025-01-27 12:59:00|||||||||20
1737982750000|2025-01-27 12:59:10|34554.1|34514.1|34554.7|34514.7|34554.7|34514.7|34554.1|34514.1|0
1737982780000|2025-01-27 12:59:40|34552.8|34512.8|34542.2|34522.2|34554.7|34522.2|34542.2|34512.8|0
1737982790000|2025-01-27 12:59:50|34554.7|34514.7|34554.7|34514.7|34554.7|34514.7|34554.7|34514.7|2
1737982800000|2025-01-27 13:00:00|34549.1|34529.1|34542.8|34482.8|34575.3|34541|34540.3|34480.3|11
1737982810000|2025-01-27 13:00:10|34543.4|34483.4|34528.4|34488.4|34544.7|34499.1|34519.1|34482.8|0
1737982820000|2025-01-27 13:00:20|34519.1|34499.1|34505.3|34485.3|34519.1|34499.1|34505.3|34485.3|11
1737982830000|2025-01-27 13:00:30|34496.5|34476.5|34483.4|34463.4|34496.5|34476.5|34480.9|34460.9|6
1737982840000|2025-01-27 13:00:40|34504.7|34464.7|34488.4|34448.4|34506.5|34474|34488.4|34448.4|3
1737982860000|2025-01-27 13:01:00|34487.2|34447.2|34468.4|34448.4|34487.2|34454|34468.4|34443.4|26
1737982890000|2025-01-27 13:01:30|34464|34444|34452.8|34432.8|34464|34444|34452.8|34432.8|2
1737982900000|2025-01-27 13:01:40|34441.5|34421.5|34441.5|34421.5|34441.5|34421.5|34441.5|34421.5|2
1737982910000|2025-01-27 13:01:50|34439.6|34419.6|34460.3|34420.3|34460.3|34420.9|34438.4|34418.4|22
1737982920000|2025-01-27 13:02:00|34464.1|34424.1|34437.8|34417.8|34464.1|34427.8|34437.8|34417.8|2
1737982930000|2025-01-27 13:02:10|34437.2|34417.2|34422.8|34402.8|34437.2|34417.2|34422.8|34402.8|1
1737982940000|2025-01-27 13:02:20|34413.4|34393.4|34413.4|34393.4|34413.4|34393.4|34413.4|34393.4|1
1737982960000|2025-01-27 13:02:40|34414.7|34394.7|34422.8|34402.8|34435.3|34402.8|34414.7|34394.7|5
1737982970000|2025-01-27 13:02:50|34425.3|34405.3|34434.7|34414.7|34440.3|34420.3|34425.3|34405.3|10
1737982980000|2025-01-27 13:03:00|34432.8|34412.8|34432.2|34412.2|34432.8|34412.8|34432.2|34412.2|0
1737983000000|2025-01-27 13:03:20|||||||||1
1737983010000|2025-01-27 13:03:30|34432.8|34412.8|34429.7|34409.7|34432.8|34412.8|34427.2|34407.2|12
1737983020000|2025-01-27 13:03:40|34427.2|34407.2|34412.8|34392.8|34427.2|34407.2|34412.8|34386.5|2
1737983030000|2025-01-27 13:03:50|34410.3|34390.3|34410.3|34390.3|34410.3|34390.3|34409.1|34389.1|10
1737983040000|2025-01-27 13:04:00|34411.5|34391.5|34420.3|34400.3|34420.9|34400.9|34411.5|34391.5|4
1737983050000|2025-01-27 13:04:10|34418.4|34398.4|34420.3|34400.3|34420.3|34400.3|34418.4|34398.4|6
1737983060000|2025-01-27 13:04:20|34425.3|34405.3|34425.3|34405.3|34425.3|34405.3|34425.3|34405.3|0
1737983070000|2025-01-27 13:04:30|34422.8|34402.8|34422.8|34402.8|34422.8|34402.8|34422.8|34402.8|1
1737983080000|2025-01-27 13:04:40|34419.7|34399.7|34417.8|34397.8|34419.7|34399.7|34417.8|34397.8|7
1737983090000|2025-01-27 13:04:50|||||||||1
1737983100000|2025-01-27 13:05:00|34419.7|34399.7|34419.7|34399.7|34419.7|34399.7|34419.7|34399.7|0
1737983110000|2025-01-27 13:05:10|34422.2|34402.2|34422.2|34402.2|34422.2|34402.2|34422.2|34402.2|0
1737983130000|2025-01-27 13:05:30|34421.6|34401.6|34410.9|34390.9|34421.6|34401.6|34410.9|34390.9|12
1737983140000|2025-01-27 13:05:40|34409|34389|34407.8|34387.8|34409|34389|34407.8|34387.8|8
1737983150000|2025-01-27 13:05:50|||||||||4
1737983160000|2025-01-27 13:06:00|34405.9|34385.9|34399.7|34379.7|34405.9|34385.9|34399.7|34379.7|12
1737983170000|2025-01-27 13:06:10|34393.4|34373.4|34347.2|34327.2|34401.6|34373.4|34347.2|34327.2|17
1737983180000|2025-01-27 13:06:20|34345.9|34325.9|34352.8|34332.8|34360.3|34332.8|34345.9|34320.3|5
1737983190000|2025-01-27 13:06:30|34369.1|34329.1|34334.1|34314.1|34369.1|34335.9|34333.4|34313.4|35
1737983200000|2025-01-27 13:06:40|34333.4|34313.4|34322.8|34302.8|34333.4|34313.4|34322.8|34302.8|51
1737983210000|2025-01-27 13:06:50|34325.3|34305.3|34335.9|34315.9|34336.6|34316.6|34324.7|34304.7|2
1737983220000|2025-01-27 13:07:00|34334.1|34314.1|34303.4|34283.4|34334.1|34314.1|34303.4|34283.4|30
1737983230000|2025-01-27 13:07:10|34304.1|34284.1|34285.9|34265.9|34304.1|34284.1|34285.9|34265.9|7
1737983240000|2025-01-27 13:07:20|34285.3|34265.3|34278.4|34258.4|34285.3|34265.3|34277.8|34257.8|7
1737983250000|2025-01-27 13:07:30|34279.1|34259.1|34286.6|34266.6|34286.6|34266.6|34279.1|34259.1|7
1738314900000|2025-01-31 09:15:00|37209.1|37169.1|37218.2|37158.2|37318.9|37264|37209.1|37157.7|89
1738314910000|2025-01-31 09:15:10|37221.7|37161.7|37147.6|37127.6|37252.3|37192.3|37145.1|37125.1|41
1738314920000|2025-01-31 09:15:20|37140.1|37120.1|37140.1|37080.1|37157|37122.1|37130.7|37077.1|66
1738314930000|2025-01-31 09:15:30|37140.6|37080.6|37146.6|37086.6|37146.6|37086.6|37126.1|37066.1|36
1738314940000|2025-01-31 09:15:40|37147.1|37087.1|37150|37090|37153|37106.6|37146.6|37087.1|48
1738314950000|2025-01-31 09:15:50|37132.1|37072.1|37115.1|37055.1|37132.1|37072.1|37111.1|37055.1|18
1738314960000|2025-01-31 09:16:00|37114.6|37054.6|37090.5|37030.5|37114.6|37056.5|37064.6|37025.5|30
1738314970000|2025-01-31 09:16:10|37080.5|37020.5|37077.6|37017.6|37082|37027.5|37065|37015.6|8
1738314980000|2025-01-31 09:16:20|37077.1|37017.1|37143|37083|37143|37093.5|37069.1|37017.1|7
1738314990000|2025-01-31 09:16:30|37142|37082|37102.4|37042.4|37142|37082|37046|37025.5|44
1738315000000|2025-01-31 09:16:40|37106|37046|37129.4|37069.4|37135|37075|37106|37046|19
1738315010000|2025-01-31 09:16:50|37123.5|37063.5|37144.5|37084.5|37152|37101.5|37112.5|37061.5|9
1738315020000|2025-01-31 09:17:00|37136.5|37076.5|37086|37026|37136.5|37081.9|37086|37026|30
1738315030000|2025-01-31 09:17:10|37081.5|37041.5|37056|37016|37098.5|37064|37052|37016|40
1738315040000|2025-01-31 09:17:20|37053.3|36993.3|36979|36939|37053.3|36993.3|36979|36936|18
1738315050000|2025-01-31 09:17:30|36978|36938|37035|36975|37045|36997.5|36958.5|36908.5|48
1738315060000|2025-01-31 09:17:40|37022.5|36982.5|37017.5|36957.5|37023|36982.5|37009|36949|16
1738315070000|2025-01-31 09:17:50|37006.5|36966.5|36978|36938|37006.5|36966.5|36978|36934.9|7
1738315080000|2025-01-31 09:18:00|36964.5|36924.5|36939.5|36899.5|36964.5|36924.5|36922|36899.5|13
1738315090000|2025-01-31 09:18:10|36944|36904|36914.4|36894.4|36973.4|36927.5|36914.4|36884|10
1738315100000|2025-01-31 09:18:20|36923.4|36883.4|36915.5|36855.5|36923.4|36883.4|36891|36854.4|28
1738315110000|2025-01-31 09:18:30|36914.4|36854.4|36899|36839|36914.4|36866.4|36882.4|36839|3
1738315120000|2025-01-31 09:18:40|36883.5|36863.5|36921|36881|36921|36887.4|36883.5|36863.5|5
1738315130000|2025-01-31 09:18:50|36937|36877|36941|36881|36941|36881|36937|36877|7
1738315140000|2025-01-31 09:19:00|36939|36879|36924.5|36904.5|36944|36904.5|36922.5|36879|5
1738315150000|2025-01-31 09:19:10|36934|36894|36941|36881|36941|36894|36927.5|36881|12
1738315160000|2025-01-31 09:19:20|36940.5|36880.5|36987|36927|36994.9|36934.9|36940.5|36880.5|1
1738315170000|2025-01-31 09:19:30|36977.5|36957.5|36982.5|36962.5|37000.4|36962.5|36977.5|36928|3
1738315180000|2025-01-31 09:19:40|36982|36962|36961.5|36941.5|36989.5|36962|36961.5|36929.5|1
1738315190000|2025-01-31 09:19:50|36959.5|36939.5|36971|36911|36974.9|36939.5|36959.5|36909|25
1738315200000|2025-01-31 09:20:00|36967.9|36907.9|36948.5|36908.5|36967.9|36910.4|36948.5|36901|4
1738315210000|2025-01-31 09:20:10|36947.9|36907.9|36949|36909|36949|36909|36946|36906|5
1738315220000|2025-01-31 09:20:20|36941.5|36921.5|36944|36924|36944|36924|36941.5|36921.5|0
1738315230000|2025-01-31 09:20:30|36946|36926|36950.4|36930.4|36961|36939.9|36946|36921|6
1738315240000|2025-01-31 09:20:40|36948.5|36928.5|36946.5|36926.5|36948.5|36928.5|36946.5|36926.5|6
1738315250000|2025-01-31 09:20:50|36947|36927|36957.4|36917.4|36957.4|36927|36947|36917.4|2
1738315260000|2025-01-31 09:21:00|36951.5|36911.5|36935.9|36875.9|36951.5|36915.4|36928.4|36875.9|5
1738315270000|2025-01-31 09:21:10|36926|36866|36902|36842|36926.5|36882|36893|36837|30
1738315280000|2025-01-31 09:21:20|36899.5|36839.5|36885.9|36845.9|36902|36852|36885.9|36839.5|7
1738315290000|2025-01-31 09:21:30|36868.4|36848.4|36858.4|36838.4|36868.4|36848.4|36858.4|36838.4|8
1738315300000|2025-01-31 09:21:40|36869|36829|36872.4|36832.4|36873.4|36833.4|36869|36829|11
1738315310000|2025-01-31 09:21:50|36872.9|36832.9|36864.4|36844.4|36873.9|36844.4|36862.4|36831.9|14
1738315320000|2025-01-31 09:22:00|36875.4|36835.4|36907.4|36847.4|36907.4|36847.4|36874.4|36827.4|15
1738315330000|2025-01-31 09:22:10|36907.9|36847.9|36939|36899|36939.5|36899.5|36906.5|36847.9|8
1738315340000|2025-01-31 09:22:20|36942.9|36902.9|36912.4|36872.4|36949.4|36902.9|36912.4|36861.9|15
1738315350000|2025-01-31 09:22:30|36910.4|36870.4|36874.9|36854.9|36910.4|36870.4|36874.9|36854.9|15
1738315370000|2025-01-31 09:22:50|36873.4|36853.4|36861.9|36841.9|36873.4|36853.4|36861.4|36841.4|7
1738315380000|2025-01-31 09:23:00|36876.9|36836.9|36874.9|36834.9|36876.9|36847.4|36867.4|36834.9|3
1738315390000|2025-01-31 09:23:10|36865.4|36845.4|36865.4|36845.4|36865.4|36845.4|36865.4|36845.4|0
1738315400000|2025-01-31 09:23:20|36867.4|36847.4|36874.4|36854.4|36879.9|36854.4|36867.4|36834.9|5
1738315410000|2025-01-31 09:23:30|36897.4|36857.4|36902.4|36882.4|36912.4|36882.4|36897.4|36849.9|7
1738315420000|2025-01-31 09:23:40|36911.9|36871.9|36933.4|36873.4|36933.4|36875.9|36906.9|36866.9|3
1738315430000|2025-01-31 09:23:50|36932.9|36872.9|36916.4|36896.4|36933.4|36896.4|36916.4|36872.9|2
1738315440000|2025-01-31 09:24:00|36912.4|36892.4|36909.4|36889.4|36912.4|36892.4|36909.4|36889.4|3
1738315450000|2025-01-31 09:24:10|36904.4|36884.4|36912.9|36872.9|36912.9|36884.4|36899.9|36872.9|9
1738315460000|2025-01-31 09:24:20|36914.9|36874.9|36912.9|36872.9|36914.9|36874.9|36912.4|36872.4|3
1738315470000|2025-01-31 09:24:30|36914.9|36874.9|36909.9|36869.9|36914.9|36874.9|36909.9|36869.9|3
1738315480000|2025-01-31 09:24:40|36897.4|36877.4|36896.9|36876.9|36897.4|36877.4|36896.9|36876.9|0
1738315490000|2025-01-31 09:24:50|36894.9|36874.9|36892.4|36872.4|36894.9|36874.9|36892.4|36872.4|1
1738315500000|2025-01-31 09:25:00|||||||||3
1738315510000|2025-01-31 09:25:10|36887.4|36867.4|36887.4|36867.4|36887.4|36867.4|36887.4|36867.4|1
1738315520000|2025-01-31 09:25:20|36889.4|36869.4|36911.9|36871.9|36911.9|36871.9|36889.4|36869.4|4
1738315540000|2025-01-31 09:25:40|36904.4|36884.4|36904.4|36884.4|36904.4|36884.4|36904.4|36884.4|0
1738315550000|2025-01-31 09:25:50|36905.4|36885.4|36943.9|36883.9|36943.9|36893.4|36905.4|36883.9|4
1738315560000|2025-01-31 09:26:00|36947.9|36887.9|36940.9|36900.9|36947.9|36900.9|36940.9|36887.9|1
1738315570000|2025-01-31 09:26:10|36931.9|36911.9|36935.9|36915.9|36936.4|36916.4|36931.9|36911.9|2
1738315580000|2025-01-31 09:26:20|36953.8|36893.8|36943.9|36883.9|36953.8|36893.8|36943.9|36883.9|2
1738315590000|2025-01-31 09:26:30|36944.4|36884.4|36946.4|36886.4|36946.4|36886.4|36944.4|36884.4|6
1738315600000|2025-01-31 09:26:40|36948.9|36908.9|36948.9|36908.9|36948.9|36908.9|36948.9|36908.9|2
1738315610000|2025-01-31 09:26:50|36951.4|36911.4|36948.9|36908.9|36951.4|36911.4|36948.9|36908.9|2
1738315620000|2025-01-31 09:27:00|36954.8|36894.8|36954.8|36894.8|36954.8|36894.8|36954.3|36894.3|7
1738315630000|2025-01-31 09:27:10|36946.9|36886.9|36928.9|36888.9|36946.9|36888.9|36928.9|36886.9|0
1738315650000|2025-01-31 09:27:30|36924.9|36884.9|36923.9|36883.9|36924.9|36884.9|36923.9|36883.9|2
1738315660000|2025-01-31 09:27:40|36914.4|36894.4|36935.9|36895.9|36936.4|36896.4|36914.4|36887.4|2
1738315670000|2025-01-31 09:27:50|36933.9|36893.9|36938.9|36898.9|36938.9|36898.9|36933.9|36893.9|2
1738315680000|2025-01-31 09:28:00|||||||||3
1738315690000|2025-01-31 09:28:10|||||||||2
1738315700000|2025-01-31 09:28:20|36948.9|36928.9|36973.9|36933.9|36975.9|36948.9|36948.9|36928.9|14
1738315710000|2025-01-31 09:28:30|36971.4|36931.4|36973.9|36953.9|36974.4|36954.4|36966.4|36931.4|17
1738315720000|2025-01-31 09:28:40|36966.4|36946.4|36973.4|36933.4|36973.4|36946.4|36958.9|36928.9|5
1738315730000|2025-01-31 09:28:50|36972.9|36932.9|36970.9|36930.9|36972.9|36932.9|36970.9|36930.9|0
1738315740000|2025-01-31 09:29:00|36961.4|36941.4|36949.8|36889.8|36971.3|36943.4|36949.8|36889.8|15
1738315750000|2025-01-31 09:29:10|36947.9|36887.9|36950.9|36930.9|36952.9|36932.9|36932.5|36887.9|10
1738315760000|2025-01-31 09:29:20|36948.4|36928.4|36948.4|36928.4|36948.4|36928.4|36948.4|36928.4|1
1738315770000|2025-01-31 09:29:30|36950.9|36930.9|36943.4|36923.4|36957.8|36937.8|36941.4|36910.9|2
1738315780000|2025-01-31 09:29:40|36943.9|36923.9|36945.9|36925.9|36945.9|36925.9|36943.9|36923.9|0
1738315800000|2025-01-31 09:30:00|36943.9|36923.9|36946.4|36926.4|36946.4|36926.4|36943.4|36923.4|3
1738315810000|2025-01-31 09:30:10|36946.9|36926.9|36953.9|36933.9|36953.9|36933.9|36946.4|36926.4|4
1738315820000|2025-01-31 09:30:20|36955.3|36935.3|36953.4|36933.4|36955.3|36935.3|36953.4|36933.4|1
1738315830000|2025-01-31 09:30:30|36953.9|36933.9|36953.9|36933.9|36953.9|36933.9|36953.9|36933.9|1
1738315840000|2025-01-31 09:30:40|36958.9|36918.9|36958.9|36918.9|36958.9|36918.9|36956.4|36916.4|0
1738315850000|2025-01-31 09:30:50|36950.3|36910.3|36931.4|36891.4|36950.3|36910.3|36931.4|36891.4|1
1738315860000|2025-01-31 09:31:00|36928.4|36888.4|36928.4|36888.4|36928.4|36888.4|36928.4|36888.4|1
1738315890000|2025-01-31 09:31:30|36920.9|36880.9|36901.9|36861.9|36920.9|36880.9|36894.4|36861.9|6
1738315900000|2025-01-31 09:31:40|36899.4|36859.4|36858.9|36798.9|36906.9|36859.4|36858.9|36798.9|5
1738315910000|2025-01-31 09:31:50|36848.9|36788.9|36820.9|36780.9|36848.9|36795.9|36813.4|36771.9|12
1738315930000|2025-01-31 09:32:10|36820.8|36780.8|36817.8|36777.8|36820.8|36788.3|36806.4|36775.8|10
1738315940000|2025-01-31 09:32:20|36805.3|36785.3|36803.3|36783.3|36805.8|36785.8|36803.3|36783.3|2
1738315950000|2025-01-31 09:32:30|36805.3|36785.3|36805.3|36785.3|36805.8|36785.8|36805.3|36785.3|2
1738315960000|2025-01-31 09:32:40|36805.8|36785.8|36805.8|36785.8|36805.8|36785.8|36805.8|36785.8|1
1738315970000|2025-01-31 09:32:50|36807.8|36787.8|36826.4|36786.4|36838.9|36788.3|36807.8|36776.9|4
1738315980000|2025-01-31 09:33:00|36828.9|36788.9|36858.3|36818.3|36858.9|36818.3|36828.9|36788.9|7
1738316000000|2025-01-31 09:33:20|36870.8|36810.8|36864.9|36844.9|36870.8|36844.9|36863.9|36810.8|3
1738316010000|2025-01-31 09:33:30|36868.9|36848.9|36937.4|36917.4|36938.9|36917.4|36868.9|36848.9|18
1738316020000|2025-01-31 09:33:40|36936.9|36916.9|36936.9|36916.9|36936.9|36916.9|36936.9|36916.9|1
1738316030000|2025-01-31 09:33:50|36941.9|36901.9|36933.4|36913.4|36941.9|36913.4|36932.4|36899.9|2
1738316040000|2025-01-31 09:34:00|36934.4|36914.4|36947.9|36927.9|36947.9|36927.9|36934.4|36914.4|3
1738316050000|2025-01-31 09:34:10|36947.4|36927.4|36954.9|36914.9|36955.8|36927.4|36940.4|36909.9|14
1738316060000|2025-01-31 09:34:20|36962.8|36922.8|36963.9|36903.9|36977.8|36934.4|36954.4|36903.9|4
1738316070000|2025-01-31 09:34:30|36951.4|36911.4|36941.9|36881.9|36956.9|36911.4|36931.4|36881.9|7
1738316080000|2025-01-31 09:34:40|36943.9|36883.9|36958.9|36898.9|36958.9|36898.9|36943.9|36883.9|1
1738316090000|2025-01-31 09:34:50|36952.4|36912.4|36961.9|36921.9|36966.9|36926.9|36952.4|36912.4|2
1738316100000|2025-01-31 09:35:00|36959.9|36919.9|36946.8|36886.8|36959.9|36929.4|36938.3|36886.8|2
1738316110000|2025-01-31 09:35:10|36922.4|36862.4|36922.4|36862.4|36922.4|36862.4|36922.4|36862.4|0
1738316120000|2025-01-31 09:35:20|36920.4|36860.4|36919.9|36859.9|36920.4|36869.4|36909.4|36854.9|6
1738316130000|2025-01-31 09:35:30|36921.9|36861.9|36904.4|36864.4|36921.9|36864.4|36899.9|36844.9|2
1738316140000|2025-01-31 09:35:40|36894.9|36854.9|36903.3|36843.3|36903.3|36854.9|36894.9|36843.3|1
1738316150000|2025-01-31 09:35:50|36897.4|36837.4|36904.9|36844.9|36904.9|36844.9|36897.4|36837.4|0
1738316160000|2025-01-31 09:36:00|36895.4|36855.4|36897.4|36857.4|36897.4|36857.4|36895.4|36855.4|2
1738316180000|2025-01-31 09:36:20|36894.9|36854.9|36894.9|36854.9|36894.9|36854.9|36894.9|36854.9|1
1738316190000|2025-01-31 09:36:30|36885.4|36865.4|36942.9|36882.9|36942.9|36882.9|36885.4|36865.4|6
1738316200000|2025-01-31 09:36:40|36944.9|36884.9|36959.9|36899.9|36959.9|36907.4|36944.9|36884.9|1
1738316210000|2025-01-31 09:36:50|36964.9|36904.9|36965.4|36905.4|36965.4|36905.4|36964.9|36904.9|0
1738316220000|2025-01-31 09:37:00|36965.9|36905.9|36944.9|36884.9|36965.9|36905.9|36944.9|36884.9|3
1738316230000|2025-01-31 09:37:10|36937.4|36897.4|36937.4|36897.4|36937.4|36897.4|36937.4|36897.4|0
1738316240000|2025-01-31 09:37:20|36939.9|36879.9|36939.9|36879.9|36939.9|36879.9|36939.9|36879.9|4
1738316250000|2025-01-31 09:37:30|36933.9|36873.9|36919.9|36879.9|36933.9|36882.4|36919.9|36873.9|1
1738316260000|2025-01-31 09:37:40|36919.3|36879.3|36917.4|36877.4|36919.3|36879.3|36917.4|36877.4|0
1738316270000|2025-01-31 09:37:50|36916.8|36876.8|36914.9|36874.9|36916.8|36876.8|36914.9|36874.9|0
1738316280000|2025-01-31 09:38:00|36912.4|36872.4|36912.4|36872.4|36912.4|36872.4|36912.4|36872.4|3
1738316290000|2025-01-31 09:38:10|36911.8|36871.8|36897.4|36877.4|36911.8|36879.3|36897.4|36869.9|0
1738316300000|2025-01-31 09:38:20|||||||||1
1738316320000|2025-01-31 09:38:40|36897.9|36877.9|36899.9|36879.9|36899.9|36879.9|36897.9|36877.9|0
1738316330000|2025-01-31 09:38:50|||||||||4
1738316340000|2025-01-31 09:39:00|36897.4|36877.4|36897.4|36877.4|36897.4|36877.4|36897.4|36877.4|5
1738316350000|2025-01-31 09:39:10|36897.9|36877.9|36902.9|36882.9|36902.9|36882.9|36897.9|36877.9|3
1738316360000|2025-01-31 09:39:20|36937.4|36897.4|36941.8|36881.8|36947.8|36899.9|36937.4|36881.8|3
1738316370000|2025-01-31 09:39:30|36931.3|36891.3|36941.8|36881.8|36941.8|36891.3|36931.3|36881.8|0
1738316380000|2025-01-31 09:39:40|36932.4|36892.4|36932.4|36892.4|36932.4|36892.4|36932.4|36892.4|0
1738316390000|2025-01-31 09:39:50|36944.9|36884.9|36944.3|36884.3|36947.4|36897.4|36937.4|36884.3|6
1738316400000|2025-01-31 09:40:00|36942.4|36882.4|36942.4|36882.4|36942.4|36882.4|36942.4|36882.4|0
1738316410000|2025-01-31 09:40:10|36941.8|36881.8|36942.3|36882.3|36942.3|36882.3|36939.9|36879.9|0
1738316430000|2025-01-31 09:40:30|36940.4|36880.4|36940.4|36880.4|36940.4|36880.4|36940.4|36880.4|0
1738316460000|2025-01-31 09:41:00|36942.3|36882.3|36929.3|36889.3|36942.3|36889.3|36929.3|36880.4|5
1738316470000|2025-01-31 09:41:10|36932.3|36872.3|36934.8|36874.8|36934.8|36874.8|36932.3|36872.3|1
1738316490000|2025-01-31 09:41:30|36927.3|36887.3|36927.3|36887.3|36927.3|36887.3|36927.3|36887.3|0
1738316500000|2025-01-31 09:41:40|36938.4|36878.4|36912.3|36892.3|36946.3|36892.3|36912.3|36878.4|5
1738316510000|2025-01-31 09:41:50|36911.8|36891.8|36909.8|36889.8|36911.8|36891.8|36909.8|36889.8|0
1738316540000|2025-01-31 09:42:20|||||||||4
1738316550000|2025-01-31 09:42:30|36907.3|36887.3|36907.3|36887.3|36907.3|36887.3|36907.3|36887.3|0
1738316560000|2025-01-31 09:42:40|36906.3|36886.3|36902.3|36882.3|36906.3|36886.3|36902.3|36882.3|1
1738316570000|2025-01-31 09:42:50|36923.9|36863.9|36929.8|36869.8|36929.8|36869.8|36923.9|36863.9|0
1738316580000|2025-01-31 09:43:00|36927.8|36867.8|36917.3|36877.3|36927.8|36877.3|36917.3|36867.8|0
1738316590000|2025-01-31 09:43:10|36915.3|36875.3|36915.3|36875.3|36915.3|36875.3|36915.3|36875.3|0
1738316600000|2025-01-31 09:43:20|36920.3|36880.3|36920.3|36880.3|36920.3|36880.3|36920.3|36880.3|23
1738316620000|2025-01-31 09:43:40|36929.8|36869.8|36917.3|36877.3|36929.8|36877.3|36917.3|36867.8|28
1738316630000|2025-01-31 09:43:50|36915.3|36875.3|36922.3|36882.3|36922.3|36882.3|36915.3|36875.3|3
1738316640000|2025-01-31 09:44:00|36924.3|36884.3|36924.3|36884.3|36924.3|36884.3|36924.3|36884.3|0
1738316650000|2025-01-31 09:44:10|36934.8|36874.8|36934.8|36874.8|36934.8|36874.8|36934.8|36874.8|0
1738316670000|2025-01-31 09:44:30|36923.8|36883.8|36897.8|36837.8|36924.7|36883.8|36897.8|36837.8|3
1738316680000|2025-01-31 09:44:40|36898.4|36838.4|36912.3|36852.3|36912.3|36852.3|36898.4|36838.4|0
1738316690000|2025-01-31 09:44:50|36907.3|36867.3|36907.3|36867.3|36907.3|36867.3|36907.3|36867.3|0
1738316700000|2025-01-31 09:45:00|36919.8|36859.8|36905.3|36865.3|36919.8|36865.3|36905.3|36859.8|4
1738316710000|2025-01-31 09:45:10|36895.3|36855.3|36895.3|36855.3|36895.3|36855.3|36895.3|36855.3|2
1738316730000|2025-01-31 09:45:30|36893.4|36853.4|36892.8|36852.8|36893.4|36853.4|36892.8|36852.8|1
1738316740000|2025-01-31 09:45:40|36894.8|36854.8|36894.8|36854.8|36894.8|36854.8|36894.8|36854.8|0
1738316750000|2025-01-31 09:45:50|36884.3|36864.3|36889.8|36849.8|36889.8|36864.3|36880.3|36849.8|2
1738316760000|2025-01-31 09:46:00|36887.8|36847.8|36879.8|36839.8|36887.8|36847.8|36879.8|36839.8|0
1738316770000|2025-01-31 09:46:10|36864.8|36844.8|36864.8|36844.8|36864.8|36844.8|36864.8|36844.8|0
1738316780000|2025-01-31 09:46:20|36854.3|36824.8|36859.8|36799.8|36867.8|36834.8|36847.3|36799.8|5
1738316790000|2025-01-31 09:46:30|36859.3|36799.3|36844.8|36784.8|36859.3|36802.3|36842.3|36784.8|15
1738316800000|2025-01-31 09:46:40|36845.3|36785.3|36842.3|36802.3|36849.8|36802.3|36840.3|36785.3|1
1738316810000|2025-01-31 09:46:50|36849.8|36789.8|36849.8|36789.8|36849.8|36789.8|36849.8|36789.8|0
1738316820000|2025-01-31 09:47:00|36847.3|36787.3|36824.8|36784.8|36847.3|36787.3|36824.8|36777.4|4
1738316830000|2025-01-31 09:47:10|36835.8|36775.8|36839.8|36779.8|36839.8|36779.8|36835.8|36775.8|3
1738316840000|2025-01-31 09:47:20|36837.3|36777.3|36799.8|36779.8|36837.3|36790.8|36797.3|36777.3|11
1738316850000|2025-01-31 09:47:30|36801.8|36781.8|36809.8|36769.8|36809.8|36781.8|36801.8|36769.8|13
1738316860000|2025-01-31 09:47:40|36811.8|36771.8|36811.8|36771.8|36811.8|36771.8|36811.8|36771.8|0
1738316870000|2025-01-31 09:47:50|36805.8|36765.8|36805.3|36765.3|36805.8|36765.8|36805.3|36765.3|4
1738316880000|2025-01-31 09:48:00|36795.3|36775.3|36804.8|36764.8|36804.8|36775.3|36795.3|36764.8|1
1738316890000|2025-01-31 09:48:10|||||||||1
1738316900000|2025-01-31 09:48:20|36792.3|36772.3|36792.3|36772.3|36792.3|36772.3|36792.3|36772.3|8
1738316910000|2025-01-31 09:48:30|36792.7|36752.7|36764.3|36744.3|36792.7|36752.7|36764.3|36744.3|7
1738316920000|2025-01-31 09:48:40|36761.8|36741.8|36771.8|36731.8|36771.8|36744.3|36761.8|36731.8|11
1738316930000|2025-01-31 09:48:50|36767.8|36727.8|36766.3|36726.3|36767.8|36727.8|36765.8|36725.8|3
1738316940000|2025-01-31 09:49:00|36767.3|36727.3|36776.3|36736.3|36776.3|36737.3|36757.3|36726.8|5
1738316950000|2025-01-31 09:49:10|36776.8|36736.8|36773.8|36733.8|36778.8|36738.8|36773.8|36733.8|11
1738316960000|2025-01-31 09:49:20|36775.8|36735.8|36757.8|36737.8|36775.8|36742.8|36755.3|36735.3|8
1738316970000|2025-01-31 09:49:30|36760.3|36740.3|36772.8|36732.8|36772.8|36740.3|36760.3|36732.3|2
1738316980000|2025-01-31 09:49:40|36773.3|36733.3|36792.8|36752.8|36792.8|36752.8|36773.3|36733.3|4
1738316990000|2025-01-31 09:49:50|36803.8|36743.8|36805.8|36765.8|36807.8|36775.3|36795.3|36743.8|0
1738317000000|2025-01-31 09:50:00|36800.3|36780.3|36803.3|36783.3|36812.8|36783.3|36800.3|36772.8|0
1738317010000|2025-01-31 09:50:10|36805.3|36785.3|36797.8|36777.8|36812.8|36785.3|36797.8|36772.8|7
1738317030000|2025-01-31 09:50:30|36787.8|36767.8|36787.8|36767.8|36787.8|36767.8|36787.8|36767.8|0
1738317040000|2025-01-31 09:50:40|36786.2|36766.2|36777.8|36757.8|36786.2|36766.2|36777.8|36757.8|1
1738317050000|2025-01-31 09:50:50|36778.3|36758.3|36788.3|36768.3|36797.8|36768.3|36778.3|36757.8|0
1738317060000|2025-01-31 09:51:00|36790.3|36770.3|36790.3|36770.3|36790.3|36770.3|36790.3|36770.3|4
1738317070000|2025-01-31 09:51:10|36799.8|36759.8|36802.8|36762.8|36802.8|36762.8|36799.8|36759.8|1
1738317080000|2025-01-31 09:51:20|36802.3|36762.3|36802.8|36762.8|36802.8|36762.8|36802.3|36762.3|0
1738317090000|2025-01-31 09:51:30|36809.3|36769.3|36825.3|36785.3|36825.3|36785.3|36809.3|36769.3|6
1738317100000|2025-01-31 09:51:40|36822.8|36782.8|36822.8|36782.8|36822.8|36782.8|36822.8|36782.8|2
1738317110000|2025-01-31 09:51:50|36813.3|36793.3|36827.8|36787.8|36827.8|36793.3|36813.3|36785.8|0
1738317120000|2025-01-31 09:52:00|36828.3|36788.3|36835.3|36795.3|36843.8|36795.3|36828.3|36782.8|0
1738317130000|2025-01-31 09:52:10|36845.8|36785.8|36835.3|36795.3|36845.8|36795.3|36835.3|36785.8|0
1738317140000|2025-01-31 09:52:20|36845.8|36785.8|36836.3|36816.3|36847.8|36816.3|36835.8|36785.8|7
1738317150000|2025-01-31 09:52:30|36845.3|36805.3|36825.3|36785.3|36845.8|36805.3|36825.3|36774.3|5
1738317160000|2025-01-31 09:52:40|36822.8|36782.8|36808.3|36788.3|36822.8|36788.3|36808.3|36780.8|0
1738317170000|2025-01-31 09:52:50|36807.8|36787.8|36850.8|36790.8|36850.8|36796.2|36807.8|36784.8|13
1738317180000|2025-01-31 09:53:00|36852.8|36792.8|36858.3|36818.3|36858.3|36818.3|36850.3|36790.3|0
1738317190000|2025-01-31 09:53:10|36868.8|36808.8|36833.8|36813.8|36868.8|36818.3|36833.8|36808.8|4
1738317200000|2025-01-31 09:53:20|36841.7|36801.7|36833.8|36793.8|36841.7|36803.3|36823.3|36793.8|0
1738317210000|2025-01-31 09:53:30|36835.8|36795.8|36823.3|36803.3|36835.8|36803.3|36823.3|36795.8|1
1738317230000|2025-01-31 09:53:50|36801.3|36781.3|36796.2|36776.2|36801.3|36781.3|36796.2|36776.2|10
1738317240000|2025-01-31 09:54:00|36788.3|36768.3|36788.3|36768.3|36788.3|36768.3|36788.3|36768.3|0
1738317250000|2025-01-31 09:54:10|36795.8|36755.8|36795.8|36755.8|36795.8|36755.8|36795.8|36755.8|1
1738317260000|2025-01-31 09:54:20|36795.2|36755.2|36781.3|36741.3|36801.8|36755.2|36781.3|36731.8|12
1738317270000|2025-01-31 09:54:30|36778.3|36738.3|36778.3|36738.3|36778.3|36738.3|36778.3|36738.3|2
1738317280000|2025-01-31 09:54:40|36780.2|36740.2|36780.2|36740.2|36780.2|36740.2|36780.2|36740.2|2
1738317290000|2025-01-31 09:54:50|36789.7|36729.7|36782.2|36742.2|36790.8|36742.2|36780.2|36729.7|0
1738317300000|2025-01-31 09:55:00|36780.2|36740.2|36780.2|36740.2|36780.2|36740.2|36780.2|36740.2|1
1738317320000|2025-01-31 09:55:20|36790.8|36730.8|36790.8|36730.8|36790.8|36730.8|36790.8|36730.8|0
1738317330000|2025-01-31 09:55:30|36792.7|36732.7|36783.3|36743.3|36792.7|36743.3|36783.3|36732.7|0
1738317340000|2025-01-31 09:55:40|36780.8|36740.8|36780.8|36740.8|36780.8|36740.8|36780.8|36740.8|0
1738317360000|2025-01-31 09:56:00|36780.2|36740.2|36780.2|36740.2|36780.2|36740.2|36780.2|36740.2|2
1738317370000|2025-01-31 09:56:10|36779.7|36739.7|36778.3|36738.3|36780.2|36740.2|36777.7|36737.7|0
1738317380000|2025-01-31 09:56:20|36777.2|36737.2|36776.3|36736.3|36777.2|36737.2|36775.2|36735.2|0
1738317390000|2025-01-31 09:56:30|36778.3|36738.3|36758.3|36738.3|36778.3|36738.3|36758.3|36733.3|12
1738317400000|2025-01-31 09:56:40|36767.7|36727.7|36736.3|36696.3|36768.7|36727.7|36736.3|36688.8|9
1738317410000|2025-01-31 09:56:50|36741.3|36701.3|36746.3|36706.3|36756.8|36706.3|36741.3|36693.8|2
1738317420000|2025-01-31 09:57:00|36756.8|36696.8|36751.3|36711.3|36756.8|36712.3|36749.3|36696.8|3
1738317430000|2025-01-31 09:57:10|36746.8|36706.8|36746.8|36706.8|36746.8|36706.8|36746.8|36706.8|0
1738317440000|2025-01-31 09:57:20|36753.2|36693.2|36746.8|36686.8|36753.2|36693.2|36746.8|36686.8|3
1738317450000|2025-01-31 09:57:30|36747.3|36687.3|36716.3|36696.3|36747.3|36700.2|36716.3|36681.8|1
1738317460000|2025-01-31 09:57:40|36713.8|36693.8|36713.8|36693.8|36713.8|36693.8|36713.8|36693.8|8
1738317470000|2025-01-31 09:57:50|36711.3|36691.3|36703.8|36683.8|36711.3|36691.3|36703.2|36683.2|8
1738317480000|2025-01-31 09:58:00|36712.3|36692.3|36726.3|36686.3|36733.8|36696.3|36712.3|36686.3|5
1738317490000|2025-01-31 09:58:10|36728.8|36688.8|36757.8|36697.8|36757.8|36697.8|36728.8|36683.8|0
1738317500000|2025-01-31 09:58:20|36763.8|36703.8|36734.3|36694.3|36763.8|36703.8|36730.7|36690.7|11
1738317510000|2025-01-31 09:58:30|36736.3|36696.3|36741.8|36701.8|36741.8|36701.8|36736.3|36696.3|0
1738317530000|2025-01-31 09:58:50|36742.3|36702.3|36742.7|36682.7|36753.8|36704.3|36742.2|36682.2|15
1738317540000|2025-01-31 09:59:00|36744.7|36684.7|36744.7|36684.7|36744.7|36684.7|36744.7|36684.7|0
1738317550000|2025-01-31 09:59:10|36747.2|36687.2|36741.3|36701.3|36747.7|36701.3|36741.3|36687.2|0
1738317560000|2025-01-31 09:59:20|36739.3|36699.3|36739.3|36699.3|36739.3|36699.3|36739.3|36699.3|0
1738317570000|2025-01-31 09:59:30|36733.3|36693.3|36741.8|36681.8|36744.8|36693.3|36733.3|36679.3|6
1738317580000|2025-01-31 09:59:40|36729.3|36689.3|36729.3|36689.3|36743.7|36691.2|36729.3|36678.7|3
1738317590000|2025-01-31 09:59:50|36726.8|36686.8|36722.8|36682.8|36726.8|36686.8|36722.8|36682.8|4
1738317600000|2025-01-31 10:00:00|36720.8|36680.8|36722.3|36682.3|36722.3|36682.3|36720.8|36680.8|4
1738317610000|2025-01-31 10:00:10|36738.7|36678.7|36745.8|36685.8|36745.8|36689.8|36729.8|36678.7|0
1738317620000|2025-01-31 10:00:20|36749.8|36689.8|36749.8|36689.8|36749.8|36689.8|36749.8|36689.8|1
1738317630000|2025-01-31 10:00:30|36742.3|36702.3|36754.8|36694.8|36754.8|36704.3|36742.3|36694.8|0
1738317650000|2025-01-31 10:00:50|36756.8|36696.8|36756.8|36696.8|36756.8|36696.8|36756.8|36696.8|0
1738317660000|2025-01-31 10:01:00|36759.3|36699.3|36761.8|36701.8|36761.8|36701.8|36756.8|36696.8|0
1738317670000|2025-01-31 10:01:10|36763.7|36703.7|36763.7|36703.7|36763.7|36703.7|36763.7|36703.7|0
1738317680000|2025-01-31 10:01:20|36756.2|36716.2|36756.2|36716.2|36756.2|36716.2|36756.2|36716.2|2
1738317690000|2025-01-31 10:01:30|36762.2|36722.2|36757.7|36737.7|36762.2|36737.7|36753.2|36722.2|0
1738317710000|2025-01-31 10:01:50|36766.8|36726.8|36758.2|36718.2|36766.8|36726.8|36758.2|36718.2|1
1738317720000|2025-01-31 10:02:00|36762.7|36702.7|36758.7|36698.7|36762.7|36702.7|36758.7|36698.7|1
1738317730000|2025-01-31 10:02:10|36759.2|36699.2|36763.7|36703.7|36763.7|36703.7|36759.2|36699.2|13
1738317740000|2025-01-31 10:02:20|36763.2|36703.2|36763.2|36703.2|36763.2|36703.2|36763.2|36703.2|0
1738317750000|2025-01-31 10:02:30|36763.7|36703.7|36767.7|36707.7|36767.7|36707.7|36763.2|36703.2|0
1738317760000|2025-01-31 10:02:40|36765.2|36705.2|36765.2|36705.2|36765.2|36705.2|36765.2|36705.2|0
1738317770000|2025-01-31 10:02:50|36766.7|36706.7|36767.8|36707.8|36767.8|36707.8|36766.7|36706.7|1
1738317780000|2025-01-31 10:03:00|36771.7|36711.7|36764.2|36724.2|36771.7|36729.2|36749.2|36709.8|1
1738317790000|2025-01-31 10:03:10|36774.8|36714.8|36764.8|36724.8|36774.8|36724.8|36762.3|36714.8|0
1738317800000|2025-01-31 10:03:20|36762.3|36722.3|36764.8|36704.8|36771.7|36722.3|36762.3|36704.8|4
1738317810000|2025-01-31 10:03:30|36753.7|36713.7|36753.7|36713.7|36753.7|36713.7|36753.7|36713.7|1
1738317830000|2025-01-31 10:03:50|36744.2|36724.2|36744.2|36724.2|36744.2|36724.2|36744.2|36724.2|8
1738317840000|2025-01-31 10:04:00|36759.2|36719.2|36759.2|36719.2|36759.2|36719.2|36759.2|36719.2|0
1738317850000|2025-01-31 10:04:10|36771.7|36711.7|36762.3|36722.3|36771.7|36722.3|36762.3|36711.7|0
1738317880000|2025-01-31 10:04:40|36762.2|36722.2|36762.2|36722.2|36762.2|36722.2|36762.2|36722.2|0
1738317890000|2025-01-31 10:04:50|36763.3|36723.3|36779.7|36719.7|36779.7|36729.2|36763.3|36719.7|4
1738317900000|2025-01-31 10:05:00|36769.2|36729.2|36769.2|36729.2|36769.2|36729.2|36769.2|36729.2|1
1738317910000|2025-01-31 10:05:10|36777.8|36717.8|36765.3|36725.3|36777.8|36727.2|36765.3|36717.8|0
1738317930000|2025-01-31 10:05:30|36764.7|36724.7|36757.2|36717.2|36764.7|36724.7|36757.2|36717.2|3
1738317940000|2025-01-31 10:05:40|36766.7|36706.7|36757.2|36717.2|36767.8|36717.2|36757.2|36706.7|0
1738317950000|2025-01-31 10:05:50|36755.3|36715.3|36759.2|36719.2|36759.2|36719.2|36755.3|36715.3|0
1738317960000|2025-01-31 10:06:00|36751.7|36711.7|36751.7|36711.7|36751.7|36711.7|36751.7|36711.7|2
1738317970000|2025-01-31 10:06:10|36749.7|36709.7|36749.7|36709.7|36749.7|36709.7|36749.7|36709.7|0
1738317990000|2025-01-31 10:06:30|36747.8|36707.8|36747.8|36707.8|36747.8|36707.8|36747.8|36707.8|1
1738318000000|2025-01-31 10:06:40|36753.7|36713.7|36753.7|36713.7|36753.7|36713.7|36753.7|36713.7|0
1738318010000|2025-01-31 10:06:50|36753.2|36713.2|36751.7|36711.7|36753.2|36713.2|36751.2|36711.2|0
1738318020000|2025-01-31 10:07:00|36752.2|36712.2|36754.2|36714.2|36764.7|36714.2|36752.2|36704.7|0
1738318030000|2025-01-31 10:07:10|36766.7|36706.7|36766.7|36706.7|36766.7|36716.7|36756.2|36706.7|0
1738318040000|2025-01-31 10:07:20|36756.2|36716.2|36754.2|36714.2|36756.2|36716.2|36754.2|36714.2|0
1738318050000|2025-01-31 10:07:30|36736.7|36716.7|36744.7|36684.7|36746.7|36716.7|36736.7|36684.7|4
1738318060000|2025-01-31 10:07:40|36742.7|36682.7|36732.2|36692.2|36742.7|36692.2|36732.2|36682.7|0
1738318070000|2025-01-31 10:07:50|36732.7|36692.7|36737.7|36697.7|36737.7|36697.7|36732.7|36692.7|1
1738318080000|2025-01-31 10:08:00|36741.7|36701.7|36742.2|36702.2|36742.2|36702.2|36741.7|36701.7|0
1738318090000|2025-01-31 10:08:10|36754.7|36694.7|36759.2|36719.2|36759.2|36719.2|36745.2|36694.7|0
1738318100000|2025-01-31 10:08:20|36761.7|36721.7|36761.7|36721.7|36761.7|36721.7|36761.7|36721.7|1
1738318110000|2025-01-31 10:08:30|36752.2|36732.2|36752.2|36732.2|36752.2|36732.2|36752.2|36732.2|0
1738318120000|2025-01-31 10:08:40|36754.2|36734.2|36754.2|36734.2|36754.2|36734.2|36754.2|36734.2|0
1738318150000|2025-01-31 10:09:10|||||||||9
1738318160000|2025-01-31 10:09:20|36763.7|36723.7|36756.7|36716.7|36763.7|36727.2|36747.2|36716.7|2
1738318170000|2025-01-31 10:09:30|36754.7|36714.7|36747.2|36727.2|36754.7|36727.2|36747.2|36714.7|0
1738318180000|2025-01-31 10:09:40|36757.7|36717.7|36760.2|36720.2|36760.2|36720.2|36757.7|36717.7|0
1738318200000|2025-01-31 10:10:00|36761.7|36721.7|36759.7|36719.7|36761.7|36721.7|36759.2|36719.2|2
1738318220000|2025-01-31 10:10:20|36757.2|36717.2|36759.7|36719.7|36759.7|36719.7|36757.2|36717.2|2
1738318230000|2025-01-31 10:10:30|36755.2|36715.2|36759.7|36719.7|36759.7|36719.7|36754.7|36714.7|0
1738318240000|2025-01-31 10:10:40|36757.2|36717.2|36754.7|36714.7|36759.7|36727.2|36747.2|36714.7|1
1738318250000|2025-01-31 10:10:50|36755.7|36715.7|36754.7|36714.7|36759.7|36719.7|36754.7|36714.7|1
1738318260000|2025-01-31 10:11:00|36742.2|36722.2|36752.7|36712.7|36752.7|36722.2|36742.2|36712.7|0
1738318270000|2025-01-31 10:11:10|36754.7|36714.7|36742.2|36722.2|36754.7|36722.2|36742.2|36714.7|0
1738318290000|2025-01-31 10:11:30|36757.2|36717.2|36759.7|36719.7|36759.7|36719.7|36757.2|36717.2|2
1738318300000|2025-01-31 10:11:40|36760.2|36720.2|36762.2|36722.2|36762.2|36722.2|36760.2|36720.2|0
1738318310000|2025-01-31 10:11:50|36771.7|36711.7|36771.7|36711.7|36771.7|36711.7|36771.7|36711.7|0
1738318340000|2025-01-31 10:12:20|36745.7|36725.7|36729.2|36709.2|36745.7|36725.7|36729.2|36709.2|2
1738318370000|2025-01-31 10:12:50|36717.2|36697.2|36717.2|36697.2|36717.2|36697.2|36717.2|36697.2|15
1738318390000|2025-01-31 10:13:10|36724.2|36684.2|36719.7|36679.7|36724.2|36684.2|36719.7|36679.7|1
1738318400000|2025-01-31 10:13:20|36711.2|36691.2|36711.2|36691.2|36721.7|36691.2|36711.2|36681.7|3
1738318410000|2025-01-31 10:13:30|||||||||1
1738318420000|2025-01-31 10:13:40|36721.7|36681.7|36723.7|36683.7|36723.7|36683.7|36721.7|36681.7|1
1738318430000|2025-01-31 10:13:50|36716.2|36696.2|36734.2|36694.2|36734.2|36696.2|36713.7|36686.7|0
1738318440000|2025-01-31 10:14:00|36735.7|36695.7|36725.2|36705.2|36735.7|36705.2|36725.2|36695.7|3
1738318450000|2025-01-31 10:14:10|36723.2|36703.2|36732.7|36692.7|36732.7|36703.2|36723.2|36692.7|3
1738318460000|2025-01-31 10:14:20|36735.2|36695.2|36740.2|36700.2|36750.2|36700.2|36735.2|36689.7|0
1738318470000|2025-01-31 10:14:30|36742.2|36702.2|36735.2|36695.2|36747.7|36702.2|36735.2|36685.7|1
1738318480000|2025-01-31 10:14:40|36732.2|36692.2|36732.2|36692.2|36732.2|36692.2|36730.2|36690.2|1
1738318490000|2025-01-31 10:14:50|36730.2|36690.2|36735.7|36675.7|36737.7|36690.2|36730.2|36675.7|11
1738318510000|2025-01-31 10:15:10|36733.7|36673.7|36733.2|36673.2|36733.7|36673.7|36732.7|36672.7|2
1738318540000|2025-01-31 10:15:40|36720.2|36680.2|36719.2|36679.2|36720.2|36680.2|36719.2|36679.2|1
1738318550000|2025-01-31 10:15:50|36699.7|36679.7|36699.7|36679.7|36699.7|36679.7|36699.7|36679.7|10
1738318560000|2025-01-31 10:16:00|36693.7|36673.7|36705.7|36645.7|36705.7|36673.7|36693.7|36645.7|0
1738318570000|2025-01-31 10:16:10|36695.2|36655.2|36697.2|36657.2|36697.2|36657.2|36695.2|36655.2|6
1738318580000|2025-01-31 10:16:20|36701.7|36661.7|36701.7|36661.7|36701.7|36661.7|36701.7|36661.7|0
1738318590000|2025-01-31 10:16:30|36699.7|36659.7|36680.7|36660.7|36699.7|36661.7|36680.7|36659.7|10
1738318600000|2025-01-31 10:16:40|36680.2|36660.2|36678.2|36658.2|36680.2|36660.2|36678.2|36658.2|2
1738318610000|2025-01-31 10:16:50|36676.2|36656.2|36696.2|36656.2|36696.2|36658.7|36676.2|36649.7|1
1738318620000|2025-01-31 10:17:00|36693.2|36653.2|36682.1|36662.1|36693.2|36662.1|36682.1|36653.2|0
1738318630000|2025-01-31 10:17:10|36678.2|36658.2|36675.7|36655.7|36678.2|36658.2|36675.7|36655.7|1
1738318640000|2025-01-31 10:17:20|36681.2|36641.2|36683.2|36643.2|36683.2|36643.2|36680.7|36640.7|3
1738318650000|2025-01-31 10:17:30|36673.7|36633.7|36673.7|36633.7|36673.7|36633.7|36673.7|36633.7|1
1738318660000|2025-01-31 10:17:40|36701.2|36661.2|36694.2|36654.2|36713.7|36661.2|36694.2|36644.2|11
1738318670000|2025-01-31 10:17:50|36703.7|36643.7|36691.2|36651.2|36703.7|36655.2|36691.2|36643.7|4
1738318680000|2025-01-31 10:18:00|36691.7|36651.7|36679.6|36639.6|36691.7|36658.2|36675.2|36639.6|2
1738318690000|2025-01-31 10:18:10|36676.2|36636.2|36674.7|36634.7|36676.2|36636.2|36674.7|36634.7|3
1738318700000|2025-01-31 10:18:20|36677.7|36637.7|36677.7|36637.7|36677.7|36637.7|36677.7|36637.7|0
1738318710000|2025-01-31 10:18:30|36678.2|36638.2|36681.7|36641.7|36682.2|36642.2|36678.2|36638.2|3
1738318720000|2025-01-31 10:18:40|36682.2|36642.2|36679.2|36659.2|36689.7|36659.2|36679.2|36642.2|12
1738318730000|2025-01-31 10:18:50|36674.2|36654.2|36653.7|36633.7|36674.2|36654.2|36653.7|36633.7|1
1738318740000|2025-01-31 10:19:00|36653.2|36633.2|36556.2|36516.2|36653.2|36633.2|36556.2|36503.7|69
1738318750000|2025-01-31 10:19:10|36559.2|36519.2|36501.2|36481.2|36559.2|36519.2|36481.2|36426.2|27
1738318760000|2025-01-31 10:19:20|36504.2|36484.2|36541.2|36501.2|36552.6|36501.2|36504.2|36484.2|23
1738318770000|2025-01-31 10:19:30|36548.7|36508.7|36563.7|36523.7|36563.7|36526.2|36541.2|36508.7|1
1738318780000|2025-01-31 10:19:40|36571.7|36531.7|36593.7|36533.7|36593.7|36533.7|36568.2|36508.2|30
1738318790000|2025-01-31 10:19:50|36586.2|36546.2|36565.1|36545.1|36598.7|36557.1|36565.1|36538.7|1
1738318800000|2025-01-31 10:20:00|36564.6|36544.6|36565.7|36525.7|36565.7|36544.6|36547.6|36519.7|5
1738318810000|2025-01-31 10:20:10|36559.2|36539.2|36580.1|36540.1|36582.1|36545.2|36559.2|36539.2|11
1738318820000|2025-01-31 10:20:20|36575.1|36535.1|36560.1|36500.1|36575.1|36535.1|36560.1|36500.1|6
1738318830000|2025-01-31 10:20:30|36552.6|36492.6|36521.6|36501.6|36552.6|36501.6|36521.6|36487.6|7
1738318840000|2025-01-31 10:20:40|36524.6|36484.6|36525.1|36485.1|36540.7|36490.1|36524.6|36477.6|4
1738318850000|2025-01-31 10:20:50|36523.2|36483.2|36523.2|36483.2|36532.6|36483.2|36523.2|36472.6|1
1738318860000|2025-01-31 10:21:00|36520.7|36480.7|36570.1|36510.1|36570.7|36510.7|36510.1|36480.7|13
1738318870000|2025-01-31 10:21:10|36551.1|36511.1|36555.1|36515.1|36557.6|36515.1|36545.1|36497.6|19
1738318880000|2025-01-31 10:21:20|36565.1|36525.1|36593.7|36533.7|36593.7|36534.2|36565.1|36518.2|2
1738318890000|2025-01-31 10:21:30|36584.2|36544.2|36538.7|36478.7|36586.2|36546.2|36536.2|36476.2|3
1738318900000|2025-01-31 10:21:40|36531.2|36491.2|36541.2|36481.2|36544.1|36498.7|36531.2|36476.2|12
1738318910000|2025-01-31 10:21:50|36548.7|36488.7|36548.7|36488.7|36548.7|36488.7|36548.7|36488.7|1
1738318920000|2025-01-31 10:22:00|36553.7|36493.7|36521.7|36501.7|36553.7|36503.7|36521.7|36493.7|8
1738318930000|2025-01-31 10:22:10|36523.7|36503.7|36529.7|36469.7|36535.6|36506.2|36523.7|36469.2|13
1738318940000|2025-01-31 10:22:20|36519.2|36479.2|36527.2|36487.2|36531.7|36487.2|36517.2|36469.7|22
1738318950000|2025-01-31 10:22:30|36526.7|36486.7|36529.7|36489.7|36529.7|36489.7|36524.7|36484.7|2
1738318960000|2025-01-31 10:22:40|36531.7|36491.7|36522.7|36482.7|36531.7|36491.7|36522.7|36482.7|5
1738318970000|2025-01-31 10:22:50|36512.2|36492.2|36510.2|36490.2|36512.7|36492.7|36510.2|36490.2|2
1738318980000|2025-01-31 10:23:00|36519.7|36479.7|36510.2|36490.2|36519.7|36490.2|36509.2|36479.7|6
1738318990000|2025-01-31 10:23:10|36511.7|36491.7|36509.7|36489.7|36511.7|36491.7|36509.7|36489.7|1
1738319000000|2025-01-31 10:23:20|36510.2|36490.2|36512.7|36492.7|36512.7|36492.7|36510.2|36490.2|5
1738319020000|2025-01-31 10:23:40|36515.2|36495.2|36519.2|36499.2|36529.7|36499.2|36513.2|36469.7|19
1738319030000|2025-01-31 10:23:50|36517.2|36497.2|36530.7|36490.7|36530.7|36504.2|36517.2|36486.7|1
1738319040000|2025-01-31 10:24:00|36520.2|36500.2|36527.2|36487.2|36530.7|36500.2|36518.2|36487.2|1
1738319050000|2025-01-31 10:24:10|36523.2|36483.2|36523.2|36483.2|36523.2|36483.2|36523.2|36483.2|0
1738319060000|2025-01-31 10:24:20|36510.2|36490.2|36510.2|36490.2|36510.2|36490.2|36510.2|36490.2|1
1738319090000|2025-01-31 10:24:50|||||||||1
1738319100000|2025-01-31 10:25:00|36505.7|36485.7|36505.2|36485.2|36505.7|36485.7|36505.2|36485.2|2
1738319110000|2025-01-31 10:25:10|36509.2|36489.2|36521.7|36481.7|36522.7|36492.2|36509.2|36481.7|0
1738319120000|2025-01-31 10:25:20|36519.7|36479.7|36508.1|36488.1|36519.7|36488.1|36508.1|36479.7|0
1738319130000|2025-01-31 10:25:30|36502.2|36482.2|36509.7|36489.7|36522.7|36489.7|36499.2|36477.7|19
1738319140000|2025-01-31 10:25:40|36509.2|36489.2|36500.2|36480.2|36509.2|36489.2|36500.2|36480.2|3
1738319150000|2025-01-31 10:25:50|36510.7|36470.7|36515.7|36475.7|36515.7|36485.2|36505.2|36470.7|0
1738319160000|2025-01-31 10:26:00|36516.7|36476.7|36510.2|36490.2|36522.7|36490.2|36510.2|36476.7|3
1738319180000|2025-01-31 10:26:20|36520.7|36480.7|36510.2|36490.2|36520.7|36490.2|36510.2|36480.7|0
1738319190000|2025-01-31 10:26:30|36509.7|36489.7|36507.7|36487.7|36509.7|36489.7|36507.7|36487.7|0
1738319200000|2025-01-31 10:26:40|||||||||2
1738319210000|2025-01-31 10:26:50|36510.2|36490.2|36507.7|36487.7|36510.2|36490.2|36507.7|36487.7|1
1738319220000|2025-01-31 10:27:00|36505.7|36485.7|36507.7|36487.7|36510.2|36490.2|36505.7|36485.7|6
1738319240000|2025-01-31 10:27:20|36520.7|36480.7|36520.7|36480.7|36520.7|36480.7|36520.7|36480.7|18
1738319250000|2025-01-31 10:27:30|36524.7|36484.7|36524.7|36484.7|36524.7|36484.7|36524.7|36484.7|3
1738319260000|2025-01-31 10:27:40|36515.2|36495.2|36514.1|36494.1|36524.7|36495.2|36513.6|36484.7|0
1738319270000|2025-01-31 10:27:50|36509.7|36489.7|36507.2|36487.2|36510.2|36490.2|36507.2|36487.2|10
1738319280000|2025-01-31 10:28:00|36507.7|36487.7|36511.6|36491.6|36514.1|36494.1|36507.7|36487.7|3
1738319300000|2025-01-31 10:28:20|36512.2|36492.2|36515.2|36495.2|36515.2|36495.2|36509.7|36489.7|2
1738319310000|2025-01-31 10:28:30|36527.7|36487.7|36517.2|36497.2|36527.7|36497.2|36517.2|36487.7|2
1738319320000|2025-01-31 10:28:40|36527.7|36487.7|36517.2|36497.2|36527.7|36497.2|36517.2|36487.7|0
1738319340000|2025-01-31 10:29:00|36527.7|36487.7|36522.7|36502.7|36529.7|36502.7|36520.2|36487.7|20
1738319350000|2025-01-31 10:29:10|36522.1|36502.1|36523.2|36503.2|36523.2|36503.2|36520.7|36500.7|5
1738319360000|2025-01-31 10:29:20|36522.7|36502.7|36520.2|36500.2|36522.7|36502.7|36520.2|36500.2|0
1738319370000|2025-01-31 10:29:30|36520.7|36500.7|36522.7|36502.7|36522.7|36502.7|36520.7|36500.7|0
1738319380000|2025-01-31 10:29:40|||||||||5
1738319390000|2025-01-31 10:29:50|||||||||1
1738319400000|2025-01-31 10:30:00|36525.7|36505.7|36525.7|36505.7|36525.7|36505.7|36523.7|36503.7|7
1738319410000|2025-01-31 10:30:10|36523.7|36503.7|36525.7|36505.7|36525.7|36505.7|36523.7|36503.7|5
1738319420000|2025-01-31 10:30:20|36526.2|36506.2|36522.2|36502.2|36527.7|36506.2|36517.2|36487.7|1
1738319440000|2025-01-31 10:30:40|36524.2|36504.2|36509.2|36489.2|36526.7|36506.7|36509.2|36489.2|25
1738319450000|2025-01-31 10:30:50|36509.7|36489.7|36517.2|36497.2|36517.2|36497.2|36509.7|36489.7|1
1738319460000|2025-01-31 10:31:00|36516.2|36496.2|36513.7|36493.7|36516.2|36496.2|36511.7|36491.7|2
1738319470000|2025-01-31 10:31:10|36516.2|36496.2|36516.2|36496.2|36526.7|36496.2|36516.2|36486.7|0
1738319490000|2025-01-31 10:31:30|36514.2|36494.2|36516.7|36496.7|36516.7|36496.7|36514.2|36494.2|0
1738319510000|2025-01-31 10:31:50|36516.2|36496.2|36513.7|36493.7|36516.2|36496.2|36513.7|36493.7|13
1738319520000|2025-01-31 10:32:00|36516.2|36496.2|36518.2|36498.2|36518.2|36498.2|36515.7|36495.7|0
1738319530000|2025-01-31 10:32:10|36515.7|36495.7|36515.1|36495.1|36515.7|36495.7|36513.2|36493.2|2
1738319550000|2025-01-31 10:32:30|36525.7|36485.7|36516.2|36496.2|36526.7|36496.2|36516.2|36485.7|0
1738319560000|2025-01-31 10:32:40|36526.7|36486.7|36517.2|36497.2|36526.7|36497.2|36517.2|36486.7|0
1738319570000|2025-01-31 10:32:50|36519.2|36499.2|36519.2|36499.2|36519.2|36499.2|36519.2|36499.2|0
1738319580000|2025-01-31 10:33:00|36521.2|36501.2|36521.7|36501.7|36521.7|36501.7|36521.2|36501.2|2
1738319590000|2025-01-31 10:33:10|36523.2|36503.2|36523.7|36503.7|36523.7|36503.7|36521.2|36501.2|1
1738319600000|2025-01-31 10:33:20|36535.7|36495.7|36535.7|36495.7|36535.7|36495.7|36535.7|36495.7|0
1738319610000|2025-01-31 10:33:30|36533.7|36493.7|36523.7|36503.7|36533.7|36504.2|36521.7|36493.7|1
1738319630000|2025-01-31 10:33:50|36525.6|36505.6|36515.2|36495.2|36525.6|36505.6|36515.2|36495.2|3
1738319640000|2025-01-31 10:34:00|36514.7|36494.7|36513.7|36493.7|36514.7|36494.7|36513.7|36493.7|0
1738319650000|2025-01-31 10:34:10|36513.1|36493.1|36513.1|36493.1|36513.1|36493.1|36513.1|36493.1|0
1738319660000|2025-01-31 10:34:20|36513.7|36493.7|36513.1|36493.1|36513.7|36493.7|36513.1|36493.1|0
1738319720000|2025-01-31 10:35:20|||||||||5
1738319730000|2025-01-31 10:35:30|36512.6|36492.6|36512.6|36492.6|36512.6|36492.6|36510.1|36490.1|1
1738319750000|2025-01-31 10:35:50|36511.2|36491.2|36514.2|36494.2|36514.2|36494.2|36511.2|36491.2|0
1738319790000|2025-01-31 10:36:30|36516.1|36496.1|36516.1|36496.1|36516.1|36496.1|36516.1|36496.1|0
1738319800000|2025-01-31 10:36:40|||||||||1
1738319810000|2025-01-31 10:36:50|36515.6|36495.6|36516.1|36496.1|36516.1|36496.1|36515.6|36495.6|0
1738319830000|2025-01-31 10:37:10|||||||||3
1738319840000|2025-01-31 10:37:20|36515.6|36495.6|36508.6|36488.6|36515.6|36495.6|36506.7|36486.7|35
1738319850000|2025-01-31 10:37:30|36510.6|36490.6|36513.1|36493.1|36513.1|36493.1|36510.6|36490.6|2
1738319860000|2025-01-31 10:37:40|36513.6|36493.6|36513.6|36493.6|36513.6|36493.6|36513.6|36493.6|0
1738319880000|2025-01-31 10:38:00|36515.6|36495.6|36518.6|36498.6|36518.6|36498.6|36515.6|36495.6|9
1738319890000|2025-01-31 10:38:10|36518.1|36498.1|36518.6|36498.6|36518.6|36498.6|36516.1|36496.1|1
1738319900000|2025-01-31 10:38:20|36516.1|36496.1|36516.1|36496.1|36516.1|36496.1|36516.1|36496.1|0
1738319910000|2025-01-31 10:38:30|36513.1|36493.1|36522.6|36482.6|36522.6|36493.6|36513.1|36482.6|1
1738319920000|2025-01-31 10:38:40|36513.1|36493.1|36510.6|36490.6|36522.6|36493.1|36510.6|36482.6|2
1738319930000|2025-01-31 10:38:50|36508.6|36488.6|36521.1|36501.1|36521.1|36501.1|36508.6|36488.6|12
1738319940000|2025-01-31 10:39:00|36518.1|36498.1|36508.6|36488.6|36518.1|36498.1|36508.1|36488.1|8
1738319950000|2025-01-31 10:39:10|36510.6|36490.6|36510.6|36490.6|36510.6|36490.6|36510.6|36490.6|1
1738319960000|2025-01-31 10:39:20|36512.6|36492.6|36521.6|36501.6|36521.6|36501.6|36512.6|36492.6|9
1738319970000|2025-01-31 10:39:30|36522.2|36502.2|36523.6|36503.6|36524.1|36504.1|36520.2|36500.2|9
1738319980000|2025-01-31 10:39:40|36525.6|36505.6|36523.6|36503.6|36526.1|36506.1|36523.6|36503.6|11
1738319990000|2025-01-31 10:39:50|36524.1|36504.1|36526.6|36506.6|36526.6|36506.6|36524.1|36504.1|11
1738320000000|2025-01-31 10:40:00|36524.7|36504.7|36526.6|36506.6|36526.6|36506.6|36524.1|36504.1|10
1738320010000|2025-01-31 10:40:10|36560.7|36520.7|36574.7|36534.7|36581.6|36534.7|36560.7|36520.7|7
1738320020000|2025-01-31 10:40:20|36582.7|36542.7|36593.2|36573.2|36605.7|36577.2|36582.7|36542.7|22
1738320030000|2025-01-31 10:40:30|36591.2|36571.2|36564.7|36524.7|36591.2|36571.2|36564.7|36524.7|7
1738320040000|2025-01-31 10:40:40|36555.2|36535.2|36580.7|36540.7|36580.7|36550.2|36555.2|36516.7|4
1738320050000|2025-01-31 10:40:50|36582.7|36542.7|36575.2|36535.2|36587.7|36542.7|36575.2|36524.7|14
1738320060000|2025-01-31 10:41:00|36574.1|36534.1|36569.6|36529.6|36574.1|36534.1|36569.6|36529.6|2
1738320070000|2025-01-31 10:41:10|36559.1|36539.1|36559.6|36539.6|36559.6|36539.6|36559.1|36539.1|1
1738320080000|2025-01-31 10:41:20|36562.1|36542.1|36562.1|36542.1|36562.1|36542.1|36562.1|36542.1|0
1738320090000|2025-01-31 10:41:30|36559.6|36539.6|36556.6|36536.6|36559.6|36539.6|36556.6|36536.6|1
1738320100000|2025-01-31 10:41:40|36554.1|36534.1|36554.1|36534.1|36554.1|36534.1|36554.1|36534.1|6
1738320110000|2025-01-31 10:41:50|36552.1|36532.1|36552.7|36512.7|36554.6|36532.1|36550.2|36510.2|6
1738320120000|2025-01-31 10:42:00|36543.2|36523.2|36543.2|36523.2|36543.2|36523.2|36542.7|36522.7|2
1738320130000|2025-01-31 10:42:10|36552.7|36512.7|36540.2|36520.2|36552.7|36520.2|36540.2|36510.7|0
1738320140000|2025-01-31 10:42:20|36539.6|36519.6|36537.7|36517.7|36539.6|36519.6|36537.7|36517.7|0
1738320160000|2025-01-31 10:42:40|36530.2|36510.2|36527.7|36507.7|36530.2|36510.2|36527.7|36507.7|3
1738320170000|2025-01-31 10:42:50|36527.1|36507.1|36525.2|36505.2|36527.1|36507.1|36525.2|36505.2|2
1738320180000|2025-01-31 10:43:00|36525.7|36505.7|36530.2|36510.2|36530.2|36510.2|36525.7|36505.7|1
1738320190000|2025-01-31 10:43:10|36541.7|36501.7|36545.7|36505.7|36545.7|36505.7|36541.7|36501.7|0
1738320200000|2025-01-31 10:43:20|36540.1|36520.1|36540.1|36520.1|36540.1|36520.1|36540.1|36520.1|1
1738320210000|2025-01-31 10:43:30|36543.2|36523.2|36547.6|36507.6|36548.2|36528.2|36543.2|36507.6|11
1738320220000|2025-01-31 10:43:40|36547.1|36507.1|36547.1|36507.1|36547.1|36507.1|36547.1|36507.1|0
1738320230000|2025-01-31 10:43:50|36547.6|36507.6|36547.6|36507.6|36547.6|36507.6|36547.6|36507.6|2
1738320240000|2025-01-31 10:44:00|36548.2|36508.2|36551.2|36511.2|36560.7|36511.2|36548.2|36500.7|0
1738320250000|2025-01-31 10:44:10|36553.2|36513.2|36553.2|36513.2|36553.2|36513.2|36553.2|36513.2|0
1738320260000|2025-01-31 10:44:20|36554.2|36514.2|36554.2|36514.2|36554.2|36514.2|36554.2|36514.2|0
1738320270000|2025-01-31 10:44:30|36556.2|36516.2|36557.6|36517.6|36557.6|36517.6|36556.2|36516.2|1
1738320280000|2025-01-31 10:44:40|36562.6|36522.6|36562.6|36522.6|36562.6|36522.6|36562.6|36522.6|0
1738320290000|2025-01-31 10:44:50|36555.1|36535.1|36555.1|36535.1|36568.2|36535.1|36555.1|36525.7|4
1738320300000|2025-01-31 10:45:00|36566.7|36526.7|36575.1|36535.1|36577.1|36537.1|36566.7|36526.7|8
1738320310000|2025-01-31 10:45:10|36568.2|36548.2|36585.7|36545.7|36585.7|36548.2|36568.2|36540.7|1
1738320320000|2025-01-31 10:45:20|36585.1|36545.1|36593.2|36553.2|36593.2|36553.2|36585.1|36545.1|1
1738320330000|2025-01-31 10:45:30|36593.7|36553.7|36581.2|36541.2|36597.6|36553.7|36581.2|36526.7|4
1738320350000|2025-01-31 10:45:50|36580.6|36540.6|36578.7|36538.7|36580.6|36540.6|36578.7|36538.7|1
1738320360000|2025-01-31 10:46:00|||||||||2
1738320370000|2025-01-31 10:46:10|36587.1|36527.1|36572.1|36512.1|36587.1|36527.1|36572.1|36512.1|4
1738320380000|2025-01-31 10:46:20|36566.2|36506.2|36541.2|36501.2|36566.2|36506.2|36541.2|36494.2|16
1738320390000|2025-01-31 10:46:30|36543.1|36503.1|36529.1|36509.1|36552.6|36509.1|36529.1|36490.6|4
1738320400000|2025-01-31 10:46:40|36540.1|36500.1|36525.1|36505.1|36540.1|36505.1|36525.1|36500.1|1
1738320420000|2025-01-31 10:47:00|36523.1|36503.1|36537.6|36497.6|36542.6|36510.1|36522.6|36497.6|12
1738320430000|2025-01-31 10:47:10|36533.7|36493.7|36525.6|36505.6|36533.7|36505.6|36524.2|36493.7|0
1738320440000|2025-01-31 10:47:20|36544.2|36504.2|36547.6|36507.6|36548.1|36508.1|36544.2|36504.2|3
1738320450000|2025-01-31 10:47:30|36540.1|36520.1|36537.6|36517.6|36540.1|36520.1|36537.6|36517.6|1
1738320460000|2025-01-31 10:47:40|36538.1|36518.1|36538.1|36518.1|36538.1|36518.1|36538.1|36518.1|0
1738320470000|2025-01-31 10:47:50|36537.6|36517.6|36537.6|36517.6|36537.6|36517.6|36537.6|36517.6|0
1738320480000|2025-01-31 10:48:00|36538.1|36518.1|36535.1|36515.1|36538.1|36518.1|36535.1|36515.1|2
1738320550000|2025-01-31 10:49:10|36529.2|36509.2|36529.2|36509.2|36529.2|36509.2|36529.2|36509.2|5
1738320560000|2025-01-31 10:49:20|36531.1|36511.1|36527.6|36507.6|36531.1|36511.1|36527.6|36507.6|5
1738320600000|2025-01-31 10:50:00|36520.6|36500.6|36468|36448|36520.9|36500.6|36407.6|36367.6|20
1738320610000|2025-01-31 10:50:10|36517.6|36457.6|36455.6|36435.6|36517.6|36465.1|36455.6|36426.6|9
1738320620000|2025-01-31 10:50:20|36451.6|36431.6|36470.1|36410.1|36470.1|36431.6|36451.6|36410.1|8
1738320630000|2025-01-31 10:50:30|36474.1|36414.1|36467.6|36447.6|36474.1|36447.6|36462.1|36414.1|3
1738320640000|2025-01-31 10:50:40|36471.6|36451.6|36486.6|36446.6|36486.6|36451.6|36471.6|36446.6|2
1738320650000|2025-01-31 10:50:50|36491.6|36431.6|36481.1|36441.1|36491.6|36441.1|36480.6|36431.6|2
1738320660000|2025-01-31 10:51:00|36479.1|36439.1|36481.6|36441.6|36486.6|36441.6|36474.1|36424.6|5
1738320670000|2025-01-31 10:51:10|36473.6|36433.6|36450.6|36390.6|36473.6|36433.6|36449.1|36390.1|7
1738320690000|2025-01-31 10:51:30|36452.6|36392.6|36452.6|36392.6|36452.6|36402.1|36442.1|36392.6|5
1738320710000|2025-01-31 10:51:50|36454.6|36394.6|36445.6|36405.6|36454.6|36406.1|36444.1|36394.6|1
1738320720000|2025-01-31 10:52:00|36440.6|36400.6|36438.1|36398.1|36440.6|36400.6|36438.1|36398.1|2
1738320730000|2025-01-31 10:52:10|36433.1|36393.1|36464.6|36404.6|36464.6|36404.6|36433.1|36383.6|4
1738320740000|2025-01-31 10:52:20|36455.6|36415.6|36458.1|36418.1|36458.1|36418.1|36455.6|36415.6|1
1738320760000|2025-01-31 10:52:40|36469.1|36409.1|36471.1|36411.1|36471.1|36411.1|36469.1|36409.1|0
1738320780000|2025-01-31 10:53:00|36473.1|36413.1|36472.6|36412.6|36473.1|36413.1|36472.6|36412.6|0
1738320790000|2025-01-31 10:53:10|36463.1|36423.1|36471.6|36411.6|36473.6|36423.1|36463.1|36411.6|0
1738320800000|2025-01-31 10:53:20|36461.1|36421.1|36461.1|36421.1|36461.1|36421.1|36461.1|36421.1|0
1738320820000|2025-01-31 10:53:40|36463.6|36423.6|36454.1|36434.1|36465.6|36434.1|36454.1|36423.6|1
1738320830000|2025-01-31 10:53:50|36471.5|36411.5|36471.5|36411.5|36471.5|36411.5|36471.5|36411.5|2
1738320840000|2025-01-31 10:54:00|36461|36421|36445.6|36405.6|36461|36421|36445.6|36400.6|1
1738320850000|2025-01-31 10:54:10|36443.6|36403.6|36443.6|36403.6|36443.6|36403.6|36443.6|36403.6|1
1738320860000|2025-01-31 10:54:20|36439.1|36399.1|36439.1|36399.1|36439.1|36399.1|36439.1|36399.1|1
1738320870000|2025-01-31 10:54:30|36446.6|36386.6|36431.6|36391.6|36446.6|36395.6|36431.1|36386.6|0
1738320880000|2025-01-31 10:54:40|36431.1|36391.1|36433.6|36393.6|36433.6|36393.6|36431.1|36391.1|0
1738320890000|2025-01-31 10:54:50|36432.6|36392.6|36432.6|36372.6|36432.6|36392.6|36426.6|36372.6|2
1738320900000|2025-01-31 10:55:00|36421.1|36381.1|36416.1|36376.1|36421.1|36381.1|36416.1|36376.1|1
1738320910000|2025-01-31 10:55:10|36415.6|36375.6|36401.1|36381.1|36415.6|36381.1|36401.1|36375.6|2
1738320920000|2025-01-31 10:55:20|36403.1|36383.1|36419.1|36399.1|36419.1|36399.1|36403.1|36383.1|3
1738320930000|2025-01-31 10:55:30|36428.6|36388.6|36431.1|36391.1|36431.1|36391.1|36428.6|36388.6|1
1738320940000|2025-01-31 10:55:40|36431.6|36391.6|36436.1|36396.1|36443.6|36396.1|36431.1|36381.6|1
1738320960000|2025-01-31 10:56:00|36437.1|36397.1|36439.1|36399.1|36439.1|36399.1|36437.1|36397.1|0
1738320970000|2025-01-31 10:56:10|36436.1|36396.1|36439.1|36399.1|36448.6|36399.1|36436.1|36386.6|0
1738320980000|2025-01-31 10:56:20|36444.1|36404.1|36449.1|36409.1|36449.1|36409.1|36444.1|36404.1|5
1738320990000|2025-01-31 10:56:30|36451.6|36411.6|36459.1|36399.1|36461.6|36412.1|36451.6|36397.1|8
1738321000000|2025-01-31 10:56:40|36457.1|36397.1|36449.1|36409.1|36457.6|36409.1|36449.1|36397.1|0
1738321010000|2025-01-31 10:56:50|36458.6|36398.6|36446.1|36406.1|36458.6|36406.1|36446.1|36398.6|1
1738321020000|2025-01-31 10:57:00|36445.6|36405.6|36441.6|36401.6|36445.6|36405.6|36441.6|36401.6|6
1738321030000|2025-01-31 10:57:10|36450.6|36390.6|36450.6|36390.6|36450.6|36390.6|36450.6|36390.6|0
1738321040000|2025-01-31 10:57:20|36446.6|36386.6|36451.1|36411.1|36461.6|36411.1|36446.6|36386.6|4
1738321050000|2025-01-31 10:57:30|36449.1|36409.1|36454.1|36414.1|36466.6|36414.1|36449.1|36401.6|0
1738321060000|2025-01-31 10:57:40|36464.6|36404.6|36472.6|36412.6|36472.6|36423.1|36456.1|36404.6|1
1738321070000|2025-01-31 10:57:50|36465.1|36425.1|36481.6|36421.6|36481.6|36425.1|36465.1|36414.6|0
1738321080000|2025-01-31 10:58:00|36482.1|36422.1|36462.5|36442.5|36486.6|36442.5|36462.5|36421.6|0
1738321090000|2025-01-31 10:58:10|36456.6|36436.6|36489.6|36429.6|36489.6|36439.1|36456.6|36429.6|1
1738321100000|2025-01-31 10:58:20|36493.6|36433.6|36497.6|36437.6|36497.6|36444.1|36484.1|36433.6|0
1738321110000|2025-01-31 10:58:30|36499.6|36439.6|36492.1|36452.1|36499.6|36452.1|36492.1|36439.6|0
1738321120000|2025-01-31 10:58:40|36494.6|36454.6|36487.1|36467.1|36494.6|36467.1|36485.1|36454.6|1
1738321130000|2025-01-31 10:58:50|36489.1|36469.1|36489.1|36469.1|36494.1|36474.1|36489.1|36469.1|4
1738321140000|2025-01-31 10:59:00|36501.6|36461.6|36501.6|36461.6|36501.6|36461.6|36501.6|36461.6|16
1738321150000|2025-01-31 10:59:10|36502.1|36462.1|36512.6|36452.6|36512.6|36462.1|36502.1|36452.6|2
1738321160000|2025-01-31 10:59:20|36504.1|36464.1|36504.1|36464.1|36504.1|36464.1|36504.1|36464.1|0
1738321170000|2025-01-31 10:59:30|36502.1|36462.1|36495.6|36455.6|36502.1|36465.1|36485.1|36455.6|1
1738321180000|2025-01-31 10:59:40|36497.6|36457.6|36497.6|36457.6|36497.6|36457.6|36497.6|36457.6|0
1738321190000|2025-01-31 10:59:50|36485.1|36465.1|36483|36463|36494.6|36465.1|36483|36453.6|6
1738321200000|2025-01-31 11:00:00|36481.1|36461.1|36488.6|36448.6|36488.6|36461.1|36481.1|36448.6|1
1738321220000|2025-01-31 11:00:20|36488.5|36448.5|36509.1|36449.1|36509.1|36450.1|36488.5|36444.1|1
1738321230000|2025-01-31 11:00:30|36511|36451|36507.6|36447.6|36511.6|36451.6|36507.6|36447.6|2
1738321240000|2025-01-31 11:00:40|36511.6|36451.6|36504.1|36464.1|36511.6|36464.1|36502.1|36451.6|1
1738321260000|2025-01-31 11:01:00|36506|36466|36508|36468|36508|36468|36506|36466|1
1738321270000|2025-01-31 11:01:10|36506|36466|36506|36466|36506|36466|36506|36466|0
1738321290000|2025-01-31 11:01:30|36508|36468|36563|36503|36563|36505|36508|36467.6|7
1738321300000|2025-01-31 11:01:40|||||||||1
1738321310000|2025-01-31 11:01:50|36562.5|36502.5|36562.5|36502.5|36562.5|36502.5|36562.5|36502.5|2
1738321320000|2025-01-31 11:02:00|36560.5|36500.5|36558.5|36498.5|36560.5|36500.5|36558.5|36498.5|2
1738321330000|2025-01-31 11:02:10|36546|36506|36543.5|36503.5|36546|36506|36543.5|36503.5|1
1738321340000|2025-01-31 11:02:20|36531|36511|36540.5|36480.5|36540.5|36511|36531|36480.5|0
1738321350000|2025-01-31 11:02:30|36538.5|36478.5|36540.5|36480.5|36540.5|36480.5|36538.5|36478.5|0
1738321360000|2025-01-31 11:02:40|36542.5|36482.5|36539.5|36479.5|36542.5|36482.5|36539.5|36479.5|4
1738321380000|2025-01-31 11:03:00|36544|36484|36543|36503|36544|36512|36532|36484|15
1738321390000|2025-01-31 11:03:10|36548.5|36488.5|36519.5|36459.5|36548.5|36498.5|36504|36459.5|11
1738321400000|2025-01-31 11:03:20|36508.5|36448.5|36508.5|36448.5|36508.5|36448.5|36508.5|36448.5|15
1738321410000|2025-01-31 11:03:30|36504.6|36444.6|36504|36444|36504.6|36444.6|36504|36444|0
1738321420000|2025-01-31 11:03:40|36501.5|36441.5|36488.5|36428.5|36503.5|36443.5|36488.5|36428.5|0
1738321440000|2025-01-31 11:04:00|36490.5|36430.5|36486|36426|36490.5|36430.5|36486|36426|1
1738321450000|2025-01-31 11:04:10|36488.5|36428.5|36488.5|36428.5|36488.5|36428.5|36488.5|36428.5|0
1738321460000|2025-01-31 11:04:20|36479|36439|36479|36439|36479|36439|36479|36439|0
1738321470000|2025-01-31 11:04:30|36481|36441|36476|36436|36481|36441|36476|36436|9
1738321480000|2025-01-31 11:04:40|36478|36438|36465.5|36425.5|36478|36438|36465|36425|8
1738321490000|2025-01-31 11:04:50|36468|36428|36469.5|36429.5|36469.5|36429.5|36468|36428|10
1738321500000|2025-01-31 11:05:00|36475|36435|36474|36434|36484.5|36435|36474|36424.5|1
1738321510000|2025-01-31 11:05:10|36472|36432|36474|36434|36484.5|36437|36472|36424.5|11
1738321520000|2025-01-31 11:05:20|36472|36432|36470|36430|36472|36432|36470|36430|0
1738321540000|2025-01-31 11:05:40|36472|36432|36474|36434|36474|36434|36472|36432|0
1738321550000|2025-01-31 11:05:50|36476|36436|36474|36434|36476|36436|36474|36434|2
1738321560000|2025-01-31 11:06:00|36479.5|36419.5|36479.5|36419.5|36479.5|36419.5|36479.5|36419.5|8
1738321570000|2025-01-31 11:06:10|36458|36438|36452|36432|36462.5|36438|36452|36422.5|0
1738321580000|2025-01-31 11:06:20|36461|36441|36494.5|36434.5|36494.5|36441|36461|36429.5|1
1738321590000|2025-01-31 11:06:30|36492|36432|36466.5|36426.5|36492|36432|36466.5|36426.5|6
1738321610000|2025-01-31 11:06:50|36462.5|36422.5|36464.5|36424.5|36464.5|36424.5|36462|36422|1
1738321620000|2025-01-31 11:07:00|||||||||2
1738321640000|2025-01-31 11:07:20|36454|36434|36454|36434|36454|36434|36454|36434|0
1738321650000|2025-01-31 11:07:30|36464.5|36424.5|36464|36424|36464.5|36424.5|36464|36424|0
1738321660000|2025-01-31 11:07:40|36457|36437|36457|36437|36457|36437|36457|36437|0
1738321670000|2025-01-31 11:07:50|36466.5|36426.5|36457|36437|36466.5|36437|36457|36426.5|1
1738321680000|2025-01-31 11:08:00|36454|36434|36454|36434|36454|36434|36454|36434|0
1738321700000|2025-01-31 11:08:20|36459|36439|36481.5|36421.5|36481.5|36439|36459|36421.5|3
1738321710000|2025-01-31 11:08:30|36489.5|36429.5|36497.5|36437.5|36497.5|36447|36487|36429.5|1
1738321730000|2025-01-31 11:08:50|36490|36450|36497|36457|36497|36457|36490|36450|2
1738321750000|2025-01-31 11:09:10|36507.5|36447.5|36498|36458|36507.5|36458|36498|36447.5|0
1738321760000|2025-01-31 11:09:20|36507.5|36447.5|36504.5|36444.5|36507.5|36457|36497|36444.5|0
1738321780000|2025-01-31 11:09:40|36502.5|36442.5|36507.5|36447.5|36507.5|36457|36497|36442.5|6
1738321790000|2025-01-31 11:09:50|36505.5|36445.5|36516.5|36456.5|36516.5|36456.5|36505.5|36445.5|4
1738321800000|2025-01-31 11:10:00|36517|36457|36535.5|36475.5|36538|36481|36517|36457|1
1738321810000|2025-01-31 11:10:10|36514|36494|36521|36481|36521|36494|36506|36481|0
1738321820000|2025-01-31 11:10:20|36519|36479|36519|36479|36519|36479|36519|36479|0
1738321830000|2025-01-31 11:10:30|36506|36486|36506|36486|36506|36486|36506|36486|0
1738321840000|2025-01-31 11:10:40|36516.5|36476.5|36526.5|36466.5|36526.5|36478|36516|36466.5|0
1738321860000|2025-01-31 11:11:00|36519|36479|36543|36483|36543|36483|36519|36475|1
1738321870000|2025-01-31 11:11:10|36547|36487|36547|36487|36547|36487|36547|36487|0
1738321880000|2025-01-31 11:11:20|36542.5|36482.5|36545|36485|36545|36485|36542.5|36482.5|0
1738321890000|2025-01-31 11:11:30|36544.5|36484.5|36542.5|36482.5|36544.5|36484.5|36542.5|36482.5|0
1738321910000|2025-01-31 11:11:50|36545|36485|36533|36493|36548|36493|36533|36485|2
1738321920000|2025-01-31 11:12:00|36542.5|36482.5|36540.5|36480.5|36542.5|36482.5|36540.5|36480.5|0
1738321930000|2025-01-31 11:12:10|36541.5|36481.5|36543.5|36483.5|36543.5|36483.5|36541.5|36481.5|0
1738321940000|2025-01-31 11:12:20|36544|36484|36555.5|36495.5|36555.5|36495.5|36544|36484|0
1738321950000|2025-01-31 11:12:30|||||||||1
1738321980000|2025-01-31 11:13:00|||||||||1
1738321990000|2025-01-31 11:13:10|36545|36505|36545|36505|36545|36505|36545|36505|0
1738322010000|2025-01-31 11:13:30|36543|36503|36555.5|36495.5|36555.5|36503|36543|36495.5|0
1738322020000|2025-01-31 11:13:40|36560|36500|36560|36500|36560|36500|36560|36500|1
1738322050000|2025-01-31 11:14:10|36549|36509|36544.5|36504.5|36549|36509|36544.5|36504.5|6
1738322060000|2025-01-31 11:14:20|36549.4|36489.4|36549.4|36489.4|36549.4|36489.4|36549.4|36489.4|0
1738322070000|2025-01-31 11:14:30|36543.4|36483.4|36545.5|36485.5|36545.5|36494.5|36534.5|36483.4|1
1738322090000|2025-01-31 11:14:50|36534.5|36494.5|36534.5|36494.5|36534.5|36494.5|36534.5|36494.5|0
1738322100000|2025-01-31 11:15:00|36530.5|36490.5|36523|36483|36530.5|36500.5|36514|36483|3
1738322110000|2025-01-31 11:15:10|36525|36485|36525|36485|36525|36485|36525|36485|0
1738322120000|2025-01-31 11:15:20|36533|36493|36533|36493|36533|36493|36533|36493|1
1738322130000|2025-01-31 11:15:30|36535|36495|36536|36476|36544|36495|36535|36476|1
1738322140000|2025-01-31 11:15:40|36536.5|36476.5|36541|36481|36541|36481|36536.5|36476.5|1
1738322150000|2025-01-31 11:15:50|36540.5|36480.5|36540.5|36480.5|36544.5|36484.5|36540.5|36480.5|1
1738322160000|2025-01-31 11:16:00|36543.5|36483.5|36545.5|36485.5|36545.5|36485.5|36540.5|36480.5|6
1738322170000|2025-01-31 11:16:10|36543.5|36483.5|36543.5|36483.5|36545.5|36485.5|36543.5|36483.5|0
1738322180000|2025-01-31 11:16:20|36547.5|36487.5|36547.5|36487.5|36547.5|36487.5|36547.5|36487.5|1
1738322190000|2025-01-31 11:16:30|36545.5|36485.5|36549.5|36489.5|36549.5|36489.5|36545.5|36485.5|4
1738322210000|2025-01-31 11:16:50|36553.5|36493.5|36553.5|36493.5|36553.5|36493.5|36553.5|36493.5|0
1738322220000|2025-01-31 11:17:00|36551.5|36491.5|36539|36499|36551.5|36499|36539|36491.5|1
1738322230000|2025-01-31 11:17:10|36541.5|36481.5|36535.5|36475.5|36541.5|36491|36531|36475.5|1
1738322250000|2025-01-31 11:17:30|36533.5|36473.5|36521|36481|36533.5|36481|36521|36473.5|0
1738322290000|2025-01-31 11:18:10|36526.5|36466.5|36496|36476|36526.5|36476|36496|36466.5|2
1738322300000|2025-01-31 11:18:20|36495.5|36475.5|36494|36454|36504.4|36475.5|36494|36454|3
1738322310000|2025-01-31 11:18:30|36496|36456|36503.5|36443.5|36503.5|36456|36496|36443.5|3
1738322320000|2025-01-31 11:18:40|36494|36454|36489|36449|36501.5|36454|36489|36441.5|0
1738322340000|2025-01-31 11:19:00|36491|36451|36509|36449|36509|36457.5|36491|36441.5|31
1738322350000|2025-01-31 11:19:10|36513|36453|36500|36440|36513|36460|36493.5|36440|5
1738322360000|2025-01-31 11:19:20|||||||||21
1738322370000|2025-01-31 11:19:30|36495|36455|36495|36455|36495|36455|36495|36455|1
1738322380000|2025-01-31 11:19:40|36497|36457|36497|36457|36497|36457|36497|36457|0
1738322400000|2025-01-31 11:20:00|36488|36468|36523.5|36463.5|36523.5|36468|36488|36453.5|5
1738322410000|2025-01-31 11:20:10|36524|36464|36526|36466|36526|36466|36524|36464|0
1738322420000|2025-01-31 11:20:20|36523.5|36483.5|36522.5|36482.5|36523.5|36483.5|36522.5|36482.5|6
1738322430000|2025-01-31 11:20:30|36523|36483|36517.5|36477.5|36523|36483|36517.5|36477.5|1
1738322450000|2025-01-31 11:20:50|36513.5|36473.5|36513.5|36473.5|36513.5|36473.5|36513.5|36473.5|1
1738322460000|2025-01-31 11:21:00|36505.5|36465.5|36504|36464|36506|36466|36504|36464|1
1738322470000|2025-01-31 11:21:10|36512.5|36452.5|36512.5|36452.5|36512.5|36452.5|36512.5|36452.5|2
1738322480000|2025-01-31 11:21:20|36502|36462|36492.5|36452.5|36502|36462|36492.5|36452.5|4
1738322490000|2025-01-31 11:21:30|36491|36451|36489|36449|36491|36451|36489|36449|0
1738322500000|2025-01-31 11:21:40|36483|36443|36495|36435|36495.5|36445|36483|36435|2
1738322510000|2025-01-31 11:21:50|36497.5|36437.5|36487|36447|36500.5|36449.5|36486.5|36436.5|3
1738322530000|2025-01-31 11:22:10|36475.5|36455.5|36469.5|36449.5|36475.5|36455.5|36469|36449|0
1738322540000|2025-01-31 11:22:20|36480.5|36440.5|36484.5|36444.5|36484.5|36444.5|36480.5|36440.5|3
1738322560000|2025-01-31 11:22:40|36475|36455|36475|36455|36475|36455|36475|36455|0
1738322580000|2025-01-31 11:23:00|36486|36446|36486|36446|36486|36446|36486|36446|0
1738322590000|2025-01-31 11:23:10|36489|36469|36493.5|36473.5|36502.5|36473.5|36489|36462.5|0
1738322600000|2025-01-31 11:23:20|36499.5|36479.5|36511.5|36471.5|36511.5|36482|36499.5|36471.5|7
1738322610000|2025-01-31 11:23:30|36509.5|36469.5|36509.5|36469.5|36509.5|36469.5|36509.5|36469.5|0
1738322660000|2025-01-31 11:24:20|||||||||1
1738322700000|2025-01-31 11:25:00|36509|36469|36509.9|36469.9|36510.9|36470.9|36509|36469|1
1738322710000|2025-01-31 11:25:10|36505.9|36465.9|36505.9|36465.9|36505.9|36465.9|36505.9|36465.9|1
1738322720000|2025-01-31 11:25:20|36511.5|36451.5|36511.5|36451.5|36511.5|36451.5|36511.5|36451.5|0
1738322730000|2025-01-31 11:25:30|36512.5|36452.5|36512.5|36452.5|36512.5|36452.5|36512.5|36452.5|2
1738322760000|2025-01-31 11:26:00|||||||||1
1738322790000|2025-01-31 11:26:30|36502|36462|36502|36462|36502|36462|36502|36462|0
1738322840000|2025-01-31 11:27:20|||||||||1
1738322850000|2025-01-31 11:27:30|36500.9|36460.9|36503.9|36463.9|36503.9|36472|36492|36458.9|6
1738322860000|2025-01-31 11:27:40|36514.5|36454.5|36516.4|36456.4|36516.4|36456.4|36514.5|36454.5|0
1738322870000|2025-01-31 11:27:50|36514.5|36454.5|36514.5|36454.5|36514.5|36454.5|36514.5|36454.5|1
1738322880000|2025-01-31 11:28:00|36516.4|36456.4|36516.4|36456.4|36516.4|36456.4|36516.4|36456.4|2
1738322890000|2025-01-31 11:28:10|36505.9|36465.9|36502|36462|36505.9|36465.9|36502|36462|0
1738322900000|2025-01-31 11:28:20|36490.9|36470.9|36502|36462|36502|36470.9|36490.9|36462|1
1738322920000|2025-01-31 11:28:40|36509.4|36449.4|36500|36460|36509.4|36460|36500|36449.4|1
1738322930000|2025-01-31 11:28:50|36509.4|36449.4|36509.4|36449.4|36509.4|36449.4|36509.4|36449.4|0
1738322940000|2025-01-31 11:29:00|36507.5|36447.5|36495|36455|36507.5|36455|36495|36445.5|20
1738322950000|2025-01-31 11:29:10|36469.4|36449.4|36469.4|36449.4|36469.4|36449.4|36469.4|36449.4|3
1738322970000|2025-01-31 11:29:30|36458.4|36438.4|36455.9|36435.9|36458.4|36438.4|36455.9|36435.9|9
1738322980000|2025-01-31 11:29:40|36448.4|36428.4|36413.4|36373.4|36448.4|36428.4|36378.4|36336.4|31
1738322990000|2025-01-31 11:29:50|36413.9|36373.9|36402.4|36382.4|36413.9|36382.4|36402.4|36373.4|3
1738323000000|2025-01-31 11:30:00|36397.9|36377.9|36398.9|36358.9|36398.9|36377.9|36397.9|36358.9|5
1738323010000|2025-01-31 11:30:10|36398.4|36358.4|36396.4|36356.4|36398.4|36367.9|36387.9|36353.4|0
1738323020000|2025-01-31 11:30:20|36393.4|36353.4|36393.4|36353.4|36393.4|36353.4|36393.4|36353.4|0
1738323030000|2025-01-31 11:30:30|36395.9|36355.9|36395.9|36355.9|36395.9|36355.9|36395.9|36355.9|0
1738323040000|2025-01-31 11:30:40|36396.4|36356.4|36384.4|36344.4|36396.4|36356.4|36384.4|36344.4|3
1738323050000|2025-01-31 11:30:50|36381.9|36341.9|36381.9|36341.9|36381.9|36341.9|36381.9|36341.9|0
1738323060000|2025-01-31 11:31:00|36381.4|36341.4|36357.4|36337.4|36381.4|36341.4|36357.4|36337.4|2
1738323070000|2025-01-31 11:31:10|36363.9|36323.9|36382.4|36322.4|36382.4|36329.9|36363.9|36320.4|14
1738323080000|2025-01-31 11:31:20|36384.4|36324.4|36392.9|36352.9|36392.9|36352.9|36379|36324.4|2
1738323090000|2025-01-31 11:31:30|36395.4|36355.4|36395.4|36355.4|36395.4|36355.4|36395.4|36355.4|1
1738323100000|2025-01-31 11:31:40|36393.4|36353.4|36382.4|36362.4|36395.4|36362.9|36382.4|36353.4|1
1738323110000|2025-01-31 11:31:50|36378.4|36358.4|36378.4|36338.4|36378.4|36358.4|36377.4|36338.4|4
1738323120000|2025-01-31 11:32:00|36377.9|36337.9|36367.9|36327.9|36377.9|36342.4|36362.4|36324.9|11
1738323130000|2025-01-31 11:32:10|36368.4|36328.4|36370.4|36330.4|36370.4|36340.9|36360.9|36328.4|4
1738323140000|2025-01-31 11:32:20|36370.9|36330.9|36372.4|36332.4|36375.9|36335.9|36370.9|36330.9|1
1738323150000|2025-01-31 11:32:30|36373.4|36333.4|36372.9|36332.9|36375.4|36335.4|36372.9|36332.9|0
1738323160000|2025-01-31 11:32:40|36370.4|36330.4|36370.9|36330.9|36370.9|36330.9|36370.4|36330.4|1
1738323170000|2025-01-31 11:32:50|36370.4|36350.4|36370.4|36350.4|36370.4|36350.4|36370.4|36350.4|10
1738323180000|2025-01-31 11:33:00|36381.9|36341.9|36387.9|36347.9|36398.4|36347.9|36381.9|36332.4|4
1738323190000|2025-01-31 11:33:10|36382.9|36342.9|36385.4|36345.4|36385.4|36345.4|36382.9|36342.9|0
1738323200000|2025-01-31 11:33:20|36390.4|36350.4|36384.9|36344.9|36399.4|36350.4|36384.9|36337.4|1
1738323210000|2025-01-31 11:33:30|36397.4|36337.4|36397.4|36337.4|36397.4|36337.4|36397.4|36337.4|0
1738323220000|2025-01-31 11:33:40|36384.9|36344.9|36397.4|36337.4|36397.4|36344.9|36384.9|36335.4|0
1738323250000|2025-01-31 11:34:10|36385.4|36365.4|36385.9|36365.9|36385.9|36365.9|36385.4|36365.4|2
1738323260000|2025-01-31 11:34:20|36387.4|36367.4|36387.9|36367.9|36387.9|36367.9|36385.4|36365.4|0
1738323280000|2025-01-31 11:34:40|36387.4|36367.4|36385.4|36365.4|36387.4|36367.4|36385.4|36365.4|1
1738323310000|2025-01-31 11:35:10|36382.9|36342.9|36382.9|36342.9|36382.9|36342.9|36382.9|36342.9|2
1738323320000|2025-01-31 11:35:20|36376.9|36336.9|36372.9|36332.9|36376.9|36336.9|36372.9|36332.9|0
1738323340000|2025-01-31 11:35:40|36370.9|36330.9|36370.9|36330.9|36370.9|36330.9|36370.9|36330.9|1
1738323350000|2025-01-31 11:35:50|36368.9|36328.9|36368.9|36328.9|36368.9|36328.9|36368.9|36328.9|2
1738323360000|2025-01-31 11:36:00|36379.4|36319.4|36370.9|36330.9|36383.4|36333.9|36370.9|36319.4|8
1738323370000|2025-01-31 11:36:10|||||||||1
1738323380000|2025-01-31 11:36:20|36380.4|36320.4|36380.4|36320.4|36380.4|36320.4|36380.4|36320.4|1
1738323390000|2025-01-31 11:36:30|36378.4|36318.4|36378.4|36318.4|36378.4|36318.4|36378.4|36318.4|0
1738323400000|2025-01-31 11:36:40|36374.4|36314.4|36374.4|36314.4|36376.4|36316.4|36374.4|36314.4|0
1738323410000|2025-01-31 11:36:50|36360.9|36320.9|36363.4|36323.4|36365.4|36325.4|36360.9|36320.9|1
1738323420000|2025-01-31 11:37:00|36365.4|36325.4|36365.4|36325.4|36365.4|36325.4|36365.4|36325.4|0
1738323430000|2025-01-31 11:37:10|36363.4|36323.4|36330.9|36290.9|36363.4|36323.4|36330.4|36290.9|10
1738323440000|2025-01-31 11:37:20|36317.9|36297.9|36327.4|36287.4|36327.4|36297.9|36317.9|36287.4|6
1738323450000|2025-01-31 11:37:30|36325.4|36285.4|36325.4|36285.4|36325.4|36285.4|36325.4|36285.4|0
1738323460000|2025-01-31 11:37:40|36324.4|36284.4|36322.4|36282.4|36324.4|36284.4|36322.4|36282.4|1
1738323470000|2025-01-31 11:37:50|36314.9|36294.9|36314.9|36294.9|36314.9|36294.9|36314.9|36294.9|1
1738323480000|2025-01-31 11:38:00|36332.4|36292.4|36343.9|36303.9|36343.9|36312.4|36322.4|36292.4|3
1738323490000|2025-01-31 11:38:10|36332.9|36312.9|36342.4|36302.4|36342.4|36312.9|36332.9|36300.4|0
1738323500000|2025-01-31 11:38:20|36341.9|36301.9|36347.4|36287.4|36349.4|36301.9|36341.9|36287.4|0
1738323510000|2025-01-31 11:38:30|36329.9|36289.9|36329.9|36289.9|36329.9|36289.9|36329.9|36289.9|7
1738323520000|2025-01-31 11:38:40|36337.9|36297.9|36339.9|36299.9|36339.9|36299.9|36337.9|36297.9|1
1738323540000|2025-01-31 11:39:00|36344.9|36304.9|36344.9|36304.9|36344.9|36304.9|36344.9|36304.9|1
1738323550000|2025-01-31 11:39:10|36346.9|36306.9|36359.4|36299.4|36359.4|36306.9|36346.9|36299.4|1
1738323560000|2025-01-31 11:39:20|36348.9|36308.9|36346.9|36306.9|36357.4|36308.9|36346.9|36297.4|3
1738323570000|2025-01-31 11:39:30|36357.4|36297.4|36352.4|36312.4|36359.4|36312.4|36352.4|36297.4|0
1738323580000|2025-01-31 11:39:40|||||||||2
1738323590000|2025-01-31 11:39:50|36337.9|36317.9|36349.9|36289.9|36352.4|36317.9|36337.9|36289.9|8
1738323600000|2025-01-31 11:40:00|36339.9|36279.9|36339.4|36279.4|36341.9|36281.9|36339.4|36279.4|11
1738323610000|2025-01-31 11:40:10|36338.3|36278.3|36338.3|36278.3|36338.3|36278.3|36338.3|36278.3|3
1738323620000|2025-01-31 11:40:20|36336.3|36276.3|36324.8|36284.8|36336.3|36286.9|36318.8|36270.4|12
1738323630000|2025-01-31 11:40:30|36326.9|36286.9|36332.9|36292.9|36332.9|36292.9|36326.9|36286.9|0
1738323640000|2025-01-31 11:40:40|36337.9|36297.9|36347.9|36307.9|36347.9|36307.9|36337.9|36297.9|1
1738323650000|2025-01-31 11:40:50|36346.9|36306.9|36346.9|36306.9|36357.4|36306.9|36346.9|36297.4|1
1738323660000|2025-01-31 11:41:00|36344.9|36304.9|36363.4|36303.4|36363.4|36307.9|36344.9|36295.4|3
1738323670000|2025-01-31 11:41:10|36364.9|36324.9|36364.9|36324.9|36364.9|36324.9|36364.9|36324.9|0
1738323680000|2025-01-31 11:41:20|36364.4|36324.4|36362.4|36322.4|36364.4|36324.4|36362.4|36322.4|1
1738323710000|2025-01-31 11:41:50|36353.4|36333.4|36355.9|36335.9|36355.9|36335.9|36353.4|36333.4|3
1738323720000|2025-01-31 11:42:00|36359.9|36339.9|36359.4|36339.4|36361.9|36341.9|36359.4|36339.4|5
1738323730000|2025-01-31 11:42:10|36358.8|36338.8|36358.8|36338.8|36358.8|36338.8|36358.8|36338.8|0
1738323740000|2025-01-31 11:42:20|36356.8|36336.8|36356.8|36336.8|36356.8|36336.8|36356.8|36336.8|0
1738323770000|2025-01-31 11:42:50|36354.3|36334.3|36354.3|36334.3|36354.3|36334.3|36354.3|36334.3|5
1738323790000|2025-01-31 11:43:10|36357.4|36317.4|36326.4|36306.4|36357.4|36325.3|36326.4|36306.4|1
1738323800000|2025-01-31 11:43:20|36324.3|36304.3|36334.3|36294.3|36334.3|36304.3|36324.3|36294.3|1
1738323810000|2025-01-31 11:43:30|36336.3|36296.3|36336.3|36296.3|36336.3|36296.3|36336.3|36296.3|0
1738323820000|2025-01-31 11:43:40|36326.8|36306.8|36326.8|36306.8|36336.3|36306.8|36324.9|36294.3|2
1738323830000|2025-01-31 11:43:50|36327.4|36307.4|36327.4|36307.4|36327.4|36307.4|36327.4|36307.4|2
1738323850000|2025-01-31 11:44:10|36329.3|36309.3|36339.9|36299.9|36341.8|36312.9|36329.3|36299.9|3
1738323870000|2025-01-31 11:44:30|36339.8|36299.8|36346.4|36306.4|36346.4|36306.4|36339.8|36299.8|6
1738323880000|2025-01-31 11:44:40|36360.4|36320.4|36367.3|36327.3|36367.3|36327.3|36360.4|36320.4|17
1738323890000|2025-01-31 11:44:50|36361.4|36321.4|36369.8|36309.8|36369.8|36321.4|36361.4|36309.8|3
1738323900000|2025-01-31 11:45:00|36365.9|36305.9|36367.9|36307.9|36367.9|36307.9|36365.9|36305.9|6
1738323910000|2025-01-31 11:45:10|36365.4|36305.4|36365.4|36305.4|36365.4|36305.4|36365.4|36305.4|3
1738323930000|2025-01-31 11:45:30|36360.9|36300.9|36360.9|36300.9|36360.9|36300.9|36360.9|36300.9|0
1738323940000|2025-01-31 11:45:40|36347.9|36307.9|36342.9|36302.9|36357.3|36307.9|36342.9|36297.3|0
1738323960000|2025-01-31 11:46:00|36344.8|36304.8|36334.8|36294.8|36344.8|36304.8|36334.8|36294.8|3
1738323970000|2025-01-31 11:46:10|36334.3|36294.3|36330.4|36290.4|36334.8|36294.8|36330.4|36290.4|0
1738323980000|2025-01-31 11:46:20|36332.8|36292.8|36335.3|36295.3|36335.3|36295.3|36332.8|36292.8|0
1738323990000|2025-01-31 11:46:30|36332.8|36292.8|36329.8|36289.8|36335.3|36302.8|36322.8|36287.3|2
1738324000000|2025-01-31 11:46:40|36327.3|36287.3|36322.8|36282.8|36327.3|36287.3|36322.8|36282.8|1
1738324010000|2025-01-31 11:46:50|36317.3|36277.3|36334.3|36274.3|36334.3|36277.3|36317.3|36274.3|20
1738324020000|2025-01-31 11:47:00|36339.3|36279.3|36329.8|36289.8|36339.3|36289.8|36329.8|36279.3|1
1738324030000|2025-01-31 11:47:10|36329.3|36289.3|36336.8|36296.8|36338.4|36296.8|36329.3|36278.4|0
1738324040000|2025-01-31 11:47:20|36332.8|36292.8|36331.8|36291.8|36332.8|36292.8|36331.8|36291.8|1
1738324050000|2025-01-31 11:47:30|36342.3|36282.3|36336.4|36276.4|36342.3|36302.8|36322.8|36276.4|3
1738324060000|2025-01-31 11:47:40|36350.3|36290.3|36350.3|36290.3|36350.3|36290.3|36350.3|36290.3|9
1738324070000|2025-01-31 11:47:50|36345.3|36285.3|36345.3|36285.3|36345.3|36285.3|36345.3|36285.3|201
1738324080000|2025-01-31 11:48:00|36333.4|36273.4|36333.4|36273.4|36333.4|36273.4|36333.4|36273.4|0
1738324090000|2025-01-31 11:48:10|36327.4|36267.4|36321.4|36261.4|36327.4|36267.4|36321.4|36261.4|3
1738324110000|2025-01-31 11:48:30|36320.8|36260.8|36329.8|36269.8|36329.8|36269.8|36320.8|36260.8|0
1738324120000|2025-01-31 11:48:40|36327.3|36267.3|36327.3|36267.3|36327.3|36267.3|36327.3|36267.3|1
1738324130000|2025-01-31 11:48:50|36299.8|36239.8|36236.8|36216.8|36299.8|36239.8|36236.8|36206.4|14
1738324140000|2025-01-31 11:49:00|36232.8|36212.8|36271.4|36211.4|36271.4|36212.8|36232.8|36193.3|1
1738324150000|2025-01-31 11:49:10|36264.8|36224.8|36229.3|36189.3|36264.8|36224.8|36229.3|36189.3|6
1738324160000|2025-01-31 11:49:20|36237.3|36177.3|36229.3|36189.3|36242.3|36191.8|36229.3|36177.3|0
1738324170000|2025-01-31 11:49:30|36244.3|36184.3|36212.8|36192.8|36244.3|36194.8|36210.3|36184.3|27
1738324190000|2025-01-31 11:49:50|36227.8|36187.8|36232.8|36192.8|36240.8|36192.8|36227.8|36178.3|3
1738324200000|2025-01-31 11:50:00|36245.3|36185.3|36232.3|36192.3|36245.3|36192.3|36232.3|36185.3|4
1738324210000|2025-01-31 11:50:10|36227.3|36187.3|36220.3|36180.3|36227.3|36187.3|36220.3|36180.3|13
1738324230000|2025-01-31 11:50:30|36207.8|36187.8|36220.3|36180.3|36220.8|36190.3|36207.3|36180.3|7
1738324240000|2025-01-31 11:50:40|36218.3|36178.3|36212.3|36192.3|36218.3|36192.3|36207.8|36178.3|1
1738324250000|2025-01-31 11:50:50|36214.8|36194.8|36225.8|36185.8|36225.8|36194.8|36214.8|36185.8|2
1738324270000|2025-01-31 11:51:10|36227.8|36187.8|36227.8|36187.8|36227.8|36187.8|36227.8|36187.8|3
1738324280000|2025-01-31 11:51:20|36227.3|36187.3|36229.3|36189.3|36229.3|36197.8|36217.8|36185.3|1
1738324290000|2025-01-31 11:51:30|36219.8|36199.8|36214.8|36194.8|36227.3|36199.8|36212.3|36187.3|2
1738324300000|2025-01-31 11:51:40|36225.3|36185.3|36225.3|36185.3|36225.3|36185.3|36225.3|36185.3|0
1738324310000|2025-01-31 11:51:50|36216.9|36196.9|36220.3|36200.3|36235.8|36202.8|36216.9|36193.8|4
1738324320000|2025-01-31 11:52:00|36212.8|36192.8|36235.4|36175.4|36235.4|36192.8|36212.8|36175.4|1
1738324330000|2025-01-31 11:52:10|36243.3|36183.3|36240.4|36200.4|36247.8|36200.4|36240.4|36183.3|0
1738324340000|2025-01-31 11:52:20|36250.3|36210.3|36250.3|36210.3|36250.3|36210.3|36250.3|36210.3|2
1738324350000|2025-01-31 11:52:30|36237.8|36217.8|36237.8|36217.8|36237.8|36217.8|36237.8|36217.8|0
1738324360000|2025-01-31 11:52:40|36250.3|36210.3|36248.3|36208.3|36250.3|36217.8|36237.8|36208.3|0
1738324370000|2025-01-31 11:52:50|36237.8|36217.8|36254.3|36194.3|36260.3|36217.8|36237.8|36194.3|3
1738324380000|2025-01-31 11:53:00|36242.8|36202.8|36241.8|36201.8|36251.3|36202.8|36238.8|36191.3|0
1738324390000|2025-01-31 11:53:10|36246.8|36206.8|36249.3|36209.3|36249.3|36209.3|36246.8|36206.8|2
1738324400000|2025-01-31 11:53:20|36251.3|36211.3|36253.8|36213.8|36253.8|36213.8|36251.3|36211.3|1
1738324410000|2025-01-31 11:53:30|36255.8|36215.8|36260.8|36220.8|36269.3|36221.8|36255.8|36206.8|7
1738324420000|2025-01-31 11:53:40|36245.3|36225.3|36238.8|36218.8|36245.3|36225.3|36238.8|36218.8|0
1738324430000|2025-01-31 11:53:50|36236.8|36216.8|36238.8|36198.8|36246.3|36216.8|36233.8|36186.3|3
1738324440000|2025-01-31 11:54:00|36253.3|36193.3|36234.8|36194.8|36253.3|36195.8|36234.8|36186.8|1
1738324450000|2025-01-31 11:54:10|36238.3|36178.3|36225.8|36185.8|36238.3|36185.8|36225.3|36178.3|5
1738324460000|2025-01-31 11:54:20|36236.3|36176.3|36236.3|36176.3|36236.3|36185.8|36225.8|36176.3|6
1738324470000|2025-01-31 11:54:30|36238.3|36178.3|36223.8|36183.8|36238.3|36187.8|36223.8|36173.3|3
1738324480000|2025-01-31 11:54:40|36225.8|36185.8|36227.8|36187.8|36227.8|36187.8|36222.8|36182.8|2
1738324490000|2025-01-31 11:54:50|36238.3|36178.3|36227.8|36187.8|36240.3|36187.8|36227.8|36178.3|1
1738324500000|2025-01-31 11:55:00|36238.3|36178.3|36230.8|36190.8|36238.3|36190.8|36228.8|36178.3|0
1738324510000|2025-01-31 11:55:10|36228.3|36188.3|36230.3|36190.3|36230.3|36190.3|36228.3|36188.3|0
1738324520000|2025-01-31 11:55:20|36232.3|36192.3|36232.3|36192.3|36232.3|36192.3|36232.3|36192.3|1
1738324540000|2025-01-31 11:55:40|36230.3|36190.3|36230.3|36190.3|36230.3|36190.3|36230.3|36190.3|0
1738324550000|2025-01-31 11:55:50|36232.8|36192.8|36243.3|36183.3|36243.3|36192.8|36232.8|36183.3|2
1738324560000|2025-01-31 11:56:00|36233.8|36193.8|36240.3|36200.3|36240.3|36200.3|36233.8|36193.8|0
1738324570000|2025-01-31 11:56:10|36245.3|36205.3|36252.8|36212.8|36252.8|36212.8|36245.3|36205.3|4
1738324590000|2025-01-31 11:56:30|36256.8|36216.8|36267.8|36207.8|36267.8|36216.8|36256.8|36207.8|1
1738324600000|2025-01-31 11:56:40|36265.8|36205.8|36258.3|36198.3|36265.8|36212.8|36250.8|36198.3|6
1738324610000|2025-01-31 11:56:50|36247.8|36207.8|36254.8|36214.8|36265.3|36215.3|36247.8|36198.3|0
1738324620000|2025-01-31 11:57:00|36252.8|36212.8|36255.8|36215.8|36255.8|36215.8|36252.8|36212.8|1
1738324630000|2025-01-31 11:57:10|36257.8|36217.8|36309.8|36269.8|36317.3|36279.8|36257.8|36215.3|24
1738324640000|2025-01-31 11:57:20|36318.8|36278.8|36310.3|36270.3|36318.8|36278.8|36310.3|36270.3|0
1738324650000|2025-01-31 11:57:30|36309.8|36269.8|36295.3|36275.3|36309.8|36277.8|36295.3|36265.3|3
1738324660000|2025-01-31 11:57:40|36304.3|36264.3|36306.3|36266.3|36306.3|36266.3|36304.3|36264.3|1
1738324670000|2025-01-31 11:57:50|36302.8|36262.8|36293.8|36273.8|36302.8|36273.8|36293.8|36262.8|1
1738324680000|2025-01-31 11:58:00|36297.8|36277.8|36316.3|36276.3|36321.3|36277.8|36297.8|36261.3|0
1738324690000|2025-01-31 11:58:10|36320.3|36280.3|36320.3|36280.3|36320.3|36280.3|36320.3|36280.3|0
1738324700000|2025-01-31 11:58:20|36310.8|36290.8|36325.3|36285.3|36325.3|36290.8|36310.8|36285.3|2
1738324710000|2025-01-31 11:58:30|36327.3|36287.3|36336.8|36296.8|36336.8|36310.3|36327.3|36287.3|11
1738324720000|2025-01-31 11:58:40|36330.8|36290.8|36347.8|36307.8|36360.3|36308.3|36330.8|36290.8|28
1738324730000|2025-01-31 11:58:50|||||||||1
1738324740000|2025-01-31 11:59:00|36342.8|36287.8|36342.8|36282.8|36342.8|36287.8|36342.8|36282.8|3
1738324750000|2025-01-31 11:59:10|36349.3|36289.3|36358.8|36298.8|36358.8|36312.8|36347.8|36289.3|3
1738324770000|2025-01-31 11:59:30|36352.8|36292.8|36352.8|36292.8|36352.8|36292.8|36352.8|36292.8|0
1738324790000|2025-01-31 11:59:50|36347.8|36287.8|36349.8|36289.8|36352.3|36292.3|36347.8|36287.8|15
1738324800000|2025-01-31 12:00:00|36350.3|36290.3|36350.3|36290.3|36350.3|36290.3|36349.8|36289.8|0
1738324810000|2025-01-31 12:00:10|36337.8|36297.8|36337.8|36297.8|36337.8|36297.8|36337.8|36297.8|2
1738324820000|2025-01-31 12:00:20|36338.3|36298.3|36338.3|36298.3|36338.3|36298.3|36338.3|36298.3|0
1738324830000|2025-01-31 12:00:30|36338.8|36298.8|36340.8|36300.8|36340.8|36300.8|36338.8|36298.8|0
1738324840000|2025-01-31 12:00:40|36340.3|36300.3|36344.8|36304.8|36344.8|36304.8|36340.3|36300.3|1
1738324850000|2025-01-31 12:00:50|36345.3|36305.3|36362.8|36322.8|36362.8|36327.8|36337.8|36305.3|3
1738324860000|2025-01-31 12:01:00|36373.3|36313.3|36359.8|36339.8|36373.3|36339.8|36359.8|36313.3|3
1738324870000|2025-01-31 12:01:10|36370.3|36330.3|36386.3|36326.3|36386.3|36342.8|36362.8|36326.3|19
1738324880000|2025-01-31 12:01:20|36392.3|36332.3|36392.3|36332.3|36392.3|36332.3|36392.3|36332.3|0
1738324890000|2025-01-31 12:01:30|36383.3|36343.3|36385.3|36345.3|36385.3|36354.8|36374.8|36343.3|1
1738324900000|2025-01-31 12:01:40|36392.3|36352.3|36382.8|36362.8|36392.3|36362.8|36382.8|36352.3|3
1738324910000|2025-01-31 12:01:50|36384.8|36364.8|36397.8|36377.8|36397.8|36377.8|36384.8|36355.3|8
1738324920000|2025-01-31 12:02:00|36414.3|36394.3|36467.3|36407.3|36467.3|36412.8|36414.3|36392.8|2
1738324930000|2025-01-31 12:02:10|36465.3|36405.3|36496.3|36456.3|36503.3|36467.8|36465.3|36405.3|8
1738324940000|2025-01-31 12:02:20|36500.3|36460.3|36487.8|36447.8|36517.8|36460.3|36482.8|36435.3|4
1738324950000|2025-01-31 12:02:30|36489.8|36449.8|36487.3|36447.3|36507.3|36452.8|36487.3|36437.8|4
1738324960000|2025-01-31 12:02:40|36486.8|36446.8|36491.3|36431.3|36491.3|36453.8|36471.8|36431.3|7
1738324970000|2025-01-31 12:02:50|36490.8|36430.8|36481.8|36421.8|36490.8|36430.8|36481.8|36421.8|0
1738324980000|2025-01-31 12:03:00|36476.3|36416.3|36468.8|36428.8|36478.3|36428.8|36466.8|36416.3|3
1738324990000|2025-01-31 12:03:10|36463.8|36423.8|36458.8|36418.8|36463.8|36423.8|36458.8|36418.8|2
1738325000000|2025-01-31 12:03:20|36468.3|36408.3|36463.3|36403.3|36468.3|36421.3|36453.8|36403.3|6
1738325010000|2025-01-31 12:03:30|36462.8|36402.8|36409.3|36349.3|36462.8|36407.8|36409.3|36349.3|2
1738325020000|2025-01-31 12:03:40|36411.3|36351.3|36434.3|36374.3|36434.3|36383.8|36411.3|36351.3|14
1738325040000|2025-01-31 12:04:00|36434.8|36374.8|36439.3|36379.3|36439.3|36379.3|36434.8|36374.8|0
1738325050000|2025-01-31 12:04:10|36433.8|36393.8|36431.8|36411.8|36433.8|36411.8|36423.8|36393.8|0
1738325060000|2025-01-31 12:04:20|36458.8|36418.8|36468.8|36428.8|36468.8|36428.8|36458.8|36418.8|0
1738325080000|2025-01-31 12:04:40|36471.8|36431.8|36471.8|36431.8|36471.8|36431.8|36471.8|36431.8|0
1738325090000|2025-01-31 12:04:50|36476.8|36436.8|36494.3|36434.3|36498.3|36447.8|36476.8|36433.8|2
1738325100000|2025-01-31 12:05:00|36496.3|36436.3|36483.8|36463.8|36498.3|36463.8|36483.8|36436.3|1
1738325120000|2025-01-31 12:05:20|36486.3|36466.3|36492.3|36452.3|36520.8|36466.3|36485.8|36452.3|19
1738325130000|2025-01-31 12:05:30|36489.8|36449.8|36486.8|36446.8|36499.3|36449.8|36486.8|36439.3|0
1738325140000|2025-01-31 12:05:40|36484.8|36444.8|36502.3|36462.3|36514.3|36462.3|36484.8|36442.3|3
1738325160000|2025-01-31 12:06:00|36504.3|36464.3|36506.8|36466.8|36509.8|36469.8|36504.3|36464.3|3
1738325170000|2025-01-31 12:06:10|36517.3|36457.3|36524.3|36464.3|36524.3|36464.3|36517.3|36457.3|6
1738325180000|2025-01-31 12:06:20|36514.8|36474.8|36530.3|36470.3|36530.3|36477.3|36514.8|36470.3|4
1738325190000|2025-01-31 12:06:30|36512.3|36472.3|36500.3|36460.3|36517.3|36472.3|36500.3|36457.3|15
1738325200000|2025-01-31 12:06:40|36497.3|36457.3|36497.3|36457.3|36497.3|36457.3|36497.3|36457.3|2
1738325210000|2025-01-31 12:06:50|36494.3|36454.3|36497.3|36457.3|36497.3|36457.3|36494.3|36454.3|0
1738325220000|2025-01-31 12:07:00|36494.8|36454.8|36496.8|36436.8|36503.3|36457.3|36492.3|36436.8|4
1738325230000|2025-01-31 12:07:10|36484.8|36444.8|36472.3|36432.3|36484.8|36444.8|36472.3|36432.3|0
1738325250000|2025-01-31 12:07:30|36456.3|36436.3|36459.3|36419.3|36459.3|36436.3|36450.3|36419.3|3
1738325260000|2025-01-31 12:07:40|36474.8|36434.8|36469.8|36449.8|36481.3|36449.8|36467.8|36434.8|4
1738325270000|2025-01-31 12:07:50|36497.3|36437.3|36496.8|36456.8|36499.3|36456.8|36494.8|36437.3|3
1738325280000|2025-01-31 12:08:00|36497.3|36457.3|36492.3|36472.3|36497.3|36472.3|36487.8|36457.3|3
1738325290000|2025-01-31 12:08:10|36489.8|36469.8|36483.8|36463.8|36502.3|36469.8|36483.8|36442.3|23
1738325300000|2025-01-31 12:08:20|36494.8|36454.8|36494.8|36454.8|36494.8|36454.8|36494.8|36454.8|3
1738325310000|2025-01-31 12:08:30|36503.3|36443.3|36494.8|36434.8|36503.3|36443.3|36494.8|36434.8|0
1738325320000|2025-01-31 12:08:40|36491.8|36431.8|36491.8|36431.8|36491.8|36431.8|36491.8|36431.8|1
1738325350000|2025-01-31 12:09:10|36489.3|36429.3|36484.8|36424.8|36489.3|36429.3|36484.8|36424.8|0
1738325360000|2025-01-31 12:09:20|36474.8|36414.8|36472.3|36412.3|36474.8|36414.8|36472.3|36412.3|0
1738325370000|2025-01-31 12:09:30|36465.8|36405.8|36459.8|36399.8|36465.8|36405.8|36459.8|36399.8|7
1738325380000|2025-01-31 12:09:40|||||||||2
1738325390000|2025-01-31 12:09:50|36459.3|36399.3|36449.8|36389.8|36459.3|36399.3|36449.8|36389.8|0
1738325400000|2025-01-31 12:10:00|36450.3|36390.3|36449.8|36389.8|36450.3|36390.3|36444.8|36384.8|1
1738325410000|2025-01-31 12:10:10|36438.8|36398.8|36438.8|36398.8|36438.8|36398.8|36438.8|36398.8|0
1738325430000|2025-01-31 12:10:30|36434.8|36394.8|36447.3|36387.3|36448.3|36397.3|36434.8|36387.3|1
1738325440000|2025-01-31 12:10:40|36450.3|36390.3|36464.3|36404.3|36464.3|36404.3|36450.3|36390.3|3
1738325450000|2025-01-31 12:10:50|36459.8|36419.8|36484.3|36424.3|36486.3|36426.3|36459.8|36419.8|2
1738325460000|2025-01-31 12:11:00|36476.8|36436.8|36478.3|36438.3|36478.3|36438.3|36476.8|36436.8|2
1738325470000|2025-01-31 12:11:10|36482.3|36442.3|36497.3|36437.3|36497.3|36442.3|36482.3|36437.3|1
1738325480000|2025-01-31 12:11:20|36484.8|36444.8|36484.8|36444.8|36484.8|36444.8|36484.8|36444.8|0
1738325490000|2025-01-31 12:11:30|36488.3|36448.3|36488.3|36448.3|36488.3|36448.3|36488.3|36448.3|1
1738325500000|2025-01-31 12:11:40|36494.3|36454.3|36496.8|36456.8|36496.8|36456.8|36494.3|36454.3|2
1738325510000|2025-01-31 12:11:50|36497.8|36437.8|36497.8|36437.8|36497.8|36437.8|36497.8|36437.8|0
1738325520000|2025-01-31 12:12:00|36495.8|36435.8|36495.3|36435.3|36495.8|36435.8|36495.3|36435.3|0
1738325530000|2025-01-31 12:12:10|36493.3|36433.3|36502.3|36462.3|36502.3|36462.3|36491.3|36431.3|9
1738325540000|2025-01-31 12:12:20|36495.3|36475.3|36495.3|36475.3|36495.3|36475.3|36495.3|36475.3|0
1738325550000|2025-01-31 12:12:30|36500.3|36460.3|36500.3|36460.3|36500.3|36460.3|36500.3|36460.3|1
1738325560000|2025-01-31 12:12:40|36507.3|36447.3|36496.8|36456.8|36507.3|36456.8|36494.8|36447.3|1
1738325570000|2025-01-31 12:12:50|36492.8|36452.8|36494.8|36454.8|36494.8|36454.8|36492.8|36452.8|0
1738325580000|2025-01-31 12:13:00|36504.3|36444.3|36502.3|36442.3|36504.3|36444.3|36502.3|36442.3|0
1738325590000|2025-01-31 12:13:10|36492.8|36452.8|36497.8|36457.8|36505.3|36457.8|36492.8|36443.3|0
1738325600000|2025-01-31 12:13:20|36500.8|36460.8|36514.3|36474.3|36516.3|36474.3|36500.8|36453.3|8
1738325610000|2025-01-31 12:13:30|36516.3|36476.3|36513.8|36493.8|36516.3|36493.8|36513.8|36476.3|1
1738325620000|2025-01-31 12:13:40|36524.3|36484.3|36528.3|36488.3|36530.8|36490.8|36524.3|36484.3|1
1738325630000|2025-01-31 12:13:50|36525.8|36485.8|36525.8|36485.8|36525.8|36485.8|36525.8|36485.8|0
1738325650000|2025-01-31 12:14:10|36534.8|36474.8|36530.8|36470.8|36534.8|36474.8|36530.8|36470.8|0
1738325670000|2025-01-31 12:14:30|36532.3|36472.3|36532.3|36472.3|36532.3|36481.8|36521.8|36472.3|0
1738325680000|2025-01-31 12:14:40|36534.3|36474.3|36534.3|36474.3|36534.3|36474.3|36534.3|36474.3|0
1738325690000|2025-01-31 12:14:50|36524.8|36484.8|36524.8|36484.8|36524.8|36484.8|36524.8|36484.8|0
1738325700000|2025-01-31 12:15:00|36524.3|36484.3|36510.3|36470.3|36524.3|36484.3|36510.3|36470.3|3
1738325710000|2025-01-31 12:15:10|36510.8|36470.8|36510.8|36470.8|36510.8|36470.8|36510.8|36470.8|1
1738325720000|2025-01-31 12:15:20|36528.3|36488.3|36538.3|36498.3|36538.3|36507.8|36521.3|36488.3|9
1738325730000|2025-01-31 12:15:30|36530.8|36510.8|36538.3|36498.3|36541.3|36510.8|36528.8|36498.3|0
1738325740000|2025-01-31 12:15:40|36536.3|36496.3|36536.3|36496.3|36536.3|36496.3|36536.3|36496.3|0
1738325750000|2025-01-31 12:15:50|36540.8|36520.8|36562.8|36522.8|36562.8|36522.8|36540.8|36512.8|2
1738325760000|2025-01-31 12:16:00|36563.3|36523.3|36596.3|36536.3|36599.3|36563.8|36563.3|36523.3|7
1738325770000|2025-01-31 12:16:10|36580.8|36540.8|36545.8|36525.8|36589.3|36540.8|36545.8|36513.3|10
1738325780000|2025-01-31 12:16:20|36545.3|36525.3|36547.8|36507.8|36547.8|36525.8|36543.3|36507.8|1
1738325790000|2025-01-31 12:16:30|36545.8|36505.8|36558.3|36498.3|36558.3|36510.3|36525.8|36498.3|7
1738325800000|2025-01-31 12:16:40|36548.8|36508.8|36545.3|36485.3|36549.2|36509.2|36538.3|36485.3|4
1738325820000|2025-01-31 12:17:00|36530.3|36490.3|36517.8|36477.8|36530.3|36502.8|36517.3|36477.3|4
1738325830000|2025-01-31 12:17:10|36515.3|36475.3|36517.8|36477.8|36517.8|36477.8|36512.8|36472.8|2
1738325840000|2025-01-31 12:17:20|36520.3|36480.3|36520.3|36480.3|36520.3|36480.3|36520.3|36480.3|0
1738325850000|2025-01-31 12:17:30|36510.8|36490.8|36520.3|36480.3|36520.3|36492.8|36510.8|36480.3|1
1738325860000|2025-01-31 12:17:40|36513.3|36493.3|36508.3|36468.3|36515.8|36495.3|36508.3|36468.3|7
1738325870000|2025-01-31 12:17:50|36505.8|36465.8|36473.7|36433.7|36513.3|36465.8|36473.7|36432.3|3
1738325880000|2025-01-31 12:18:00|36474.2|36434.2|36465.3|36425.3|36476.2|36439.8|36459.8|36425.3|0
1738325890000|2025-01-31 12:18:10|36464.7|36424.7|36449.2|36429.2|36464.7|36429.2|36449.2|36424.7|10
1738325900000|2025-01-31 12:18:20|36445.3|36425.3|36454.2|36414.2|36454.2|36425.3|36444.7|36414.2|2
1738325910000|2025-01-31 12:18:30|36452.2|36412.2|36454.2|36414.2|36454.2|36414.2|36452.2|36412.2|0
1738325920000|2025-01-31 12:18:40|36459.2|36419.2|36449.7|36429.7|36459.2|36429.7|36449.7|36419.2|2
1738325930000|2025-01-31 12:18:50|36461.3|36421.3|36451.7|36431.7|36464.7|36431.7|36449.7|36420.3|0
1738325940000|2025-01-31 12:19:00|36449.7|36429.7|36462.8|36422.8|36462.8|36429.7|36449.7|36420.3|0
1738325960000|2025-01-31 12:19:20|36477.2|36417.2|36479.7|36419.7|36479.7|36419.7|36477.2|36417.2|2
1738325970000|2025-01-31 12:19:30|36485.3|36425.3|36490.3|36430.3|36490.3|36437.8|36477.8|36425.3|0
1738325980000|2025-01-31 12:19:40|36480.8|36440.8|36526.3|36486.3|36535.3|36486.3|36480.8|36440.8|5
1738325990000|2025-01-31 12:19:50|36528.3|36488.3|36535.8|36495.8|36535.8|36495.8|36528.3|36488.3|0
1738326000000|2025-01-31 12:20:00|36533.3|36493.3|36544.7|36504.7|36555.8|36504.7|36533.3|36493.3|2
1738326010000|2025-01-31 12:20:10|36542.7|36502.7|36540.8|36500.8|36542.7|36502.7|36540.8|36500.8|1
1738326020000|2025-01-31 12:20:20|36545.2|36505.2|36545.2|36505.2|36545.2|36505.2|36545.2|36505.2|0
1738326030000|2025-01-31 12:20:30|36548.3|36488.3|36548.3|36488.3|36548.3|36488.3|36548.3|36488.3|0
1738326040000|2025-01-31 12:20:40|36546.3|36486.3|36536.3|36476.3|36546.3|36491.3|36528.8|36476.3|3
1738326050000|2025-01-31 12:20:50|36538.3|36478.3|36512.2|36472.2|36538.3|36484.7|36512.2|36472.2|5
1738326060000|2025-01-31 12:21:00|36509.7|36469.7|36509.7|36469.7|36509.7|36469.7|36509.7|36469.7|0
1738326070000|2025-01-31 12:21:10|36504.7|36464.7|36504.7|36464.7|36504.7|36464.7|36504.7|36464.7|0
1738326080000|2025-01-31 12:21:20|36504.2|36464.2|36494.7|36434.7|36504.2|36464.2|36494.7|36434.7|9
1738326090000|2025-01-31 12:21:30|36482.7|36442.7|36482.7|36442.7|36482.7|36442.7|36482.7|36442.7|0
1738326100000|2025-01-31 12:21:40|36472.7|36432.7|36472.7|36432.7|36472.7|36432.7|36472.7|36432.7|2
1738326110000|2025-01-31 12:21:50|36472.2|36432.2|36492.7|36432.7|36492.7|36432.7|36470.2|36424.3|1
1738326120000|2025-01-31 12:22:00|36493.2|36433.2|36497.2|36437.2|36497.2|36437.2|36493.2|36433.2|0
1738326130000|2025-01-31 12:22:10|36499.2|36439.2|36499.2|36439.2|36499.2|36439.2|36499.2|36439.2|0
1738326140000|2025-01-31 12:22:20|36491.7|36451.7|36491.7|36451.7|36491.7|36451.7|36491.7|36451.7|0
1738326150000|2025-01-31 12:22:30|36494.7|36454.7|36494.7|36434.7|36507.2|36454.7|36494.2|36434.2|4
1738326180000|2025-01-31 12:23:00|36494.2|36434.2|36493.7|36433.7|36494.2|36434.2|36493.7|36433.7|0
1738326190000|2025-01-31 12:23:10|36491.7|36431.7|36491.7|36431.7|36491.7|36431.7|36491.7|36431.7|0
1738326210000|2025-01-31 12:23:30|36481.2|36421.2|36481.2|36421.2|36481.2|36421.2|36481.2|36421.2|2
1738326240000|2025-01-31 12:24:00|36480.7|36420.7|36481.2|36421.2|36481.2|36421.2|36476.7|36416.7|0
1738326280000|2025-01-31 12:24:40|36466.7|36426.7|36466.7|36426.7|36466.7|36426.7|36466.7|36426.7|1
1738326290000|2025-01-31 12:24:50|36476.2|36416.2|36466.7|36426.7|36476.2|36426.7|36466.7|36416.2|1
1738326300000|2025-01-31 12:25:00|36469.2|36429.2|36484.2|36424.2|36484.2|36429.2|36469.2|36424.2|1
1738326310000|2025-01-31 12:25:10|36482.2|36422.2|36482.2|36422.2|36482.2|36422.2|36482.2|36422.2|0
1738326360000|2025-01-31 12:26:00|36480.7|36420.7|36472.7|36412.7|36480.7|36420.7|36472.7|36412.7|0
1738326390000|2025-01-31 12:26:30|36475.2|36415.2|36476.7|36436.7|36476.7|36436.7|36465.7|36415.2|0
1738326400000|2025-01-31 12:26:40|36487.2|36427.2|36487.2|36427.2|36487.2|36427.2|36487.2|36427.2|0
1738326410000|2025-01-31 12:26:50|||||||||1
1738326420000|2025-01-31 12:27:00|36485.2|36425.2|36447.7|36427.7|36485.2|36429.7|36445.7|36423.2|14
1738326440000|2025-01-31 12:27:20|36447.2|36427.2|36444.7|36424.7|36447.2|36427.2|36444.7|36424.7|0
1738326450000|2025-01-31 12:27:30|36439.2|36419.2|36439.2|36419.2|36439.2|36419.2|36439.2|36419.2|11
1738326460000|2025-01-31 12:27:40|||||||||6
1738326480000|2025-01-31 12:28:00|36445.7|36405.7|36429.1|36389.1|36448.1|36405.7|36429.1|36388.1|10
1738326490000|2025-01-31 12:28:10|36416.6|36396.6|36414.6|36394.6|36416.6|36396.6|36414.6|36394.6|0
1738326500000|2025-01-31 12:28:20|36383.2|36323.2|36371.7|36331.7|36383.2|36331.7|36369.2|36323.2|2
1738326510000|2025-01-31 12:28:30|36369.7|36329.7|36380.2|36340.2|36380.2|36340.2|36367.7|36327.7|1
1738326520000|2025-01-31 12:28:40|36384.7|36344.7|36377.7|36337.7|36384.7|36344.7|36377.7|36337.7|1
1738326540000|2025-01-31 12:29:00|36385.2|36325.2|36395.2|36335.2|36395.2|36338.7|36372.7|36325.2|0
1738326550000|2025-01-31 12:29:10|36387.7|36347.7|36399.2|36339.2|36399.2|36349.7|36387.7|36337.2|1
1738326560000|2025-01-31 12:29:20|36397.7|36357.7|36422.2|36362.2|36422.2|36362.2|36397.7|36357.7|13
1738326580000|2025-01-31 12:29:40|36391.7|36371.7|36397.6|36357.6|36397.6|36371.7|36391.7|36357.6|10
1738326590000|2025-01-31 12:29:50|36393.6|36353.6|36391.7|36351.7|36393.6|36353.6|36391.7|36351.7|0
1738326600000|2025-01-31 12:30:00|36393.6|36353.6|36401.1|36341.1|36401.1|36353.6|36393.6|36341.1|0
1738326610000|2025-01-31 12:30:10|36394.2|36354.2|36394.2|36354.2|36394.2|36354.2|36394.2|36354.2|1
1738326620000|2025-01-31 12:30:20|36404.2|36364.2|36417.2|36357.2|36417.2|36374.7|36394.7|36354.7|10
1738326630000|2025-01-31 12:30:30|36409.7|36369.7|36409.7|36369.7|36409.7|36369.7|36404.7|36364.7|0
1738326640000|2025-01-31 12:30:40|36409.2|36369.2|36406.7|36366.7|36409.2|36369.2|36405.2|36365.2|0
1738326650000|2025-01-31 12:30:50|36404.7|36364.7|36402.7|36362.7|36404.7|36364.7|36402.7|36362.7|5
1738326660000|2025-01-31 12:31:00|36411.1|36351.1|36388.6|36348.6|36411.1|36351.1|36388.6|36342.7|1
1738326670000|2025-01-31 12:31:10|||||||||1
1738326680000|2025-01-31 12:31:20|36375.6|36355.6|36372.7|36332.7|36378.6|36355.6|36369.7|36332.7|0
1738326690000|2025-01-31 12:31:30|||||||||7
1738326700000|2025-01-31 12:31:40|36390.2|36330.2|36390.2|36330.2|36390.2|36330.2|36390.2|36330.2|0
1738326720000|2025-01-31 12:32:00|36392.2|36332.2|36374.7|36334.7|36392.2|36334.7|36374.7|36329.7|1
1738326730000|2025-01-31 12:32:10|36372.7|36332.7|36372.7|36332.7|36372.7|36332.7|36372.7|36332.7|0
1738326750000|2025-01-31 12:32:30|36365.2|36345.2|36420.2|36360.2|36430.1|36375.7|36365.2|36345.2|32
1738326760000|2025-01-31 12:32:40|36418.2|36358.2|36420.2|36360.2|36420.2|36360.2|36418.2|36358.2|0
1738326770000|2025-01-31 12:32:50|36418.2|36358.2|36407.7|36347.7|36418.2|36362.7|36402.7|36347.7|0
1738326780000|2025-01-31 12:33:00|36405.2|36345.2|36405.2|36345.2|36405.2|36345.2|36405.2|36345.2|0
1738326800000|2025-01-31 12:33:20|36404.6|36344.6|36387.7|36347.7|36404.6|36347.7|36387.7|36344.6|0
1738326810000|2025-01-31 12:33:30|36397.1|36337.1|36382.7|36342.7|36397.1|36344.6|36382.7|36334.1|2
1738326840000|2025-01-31 12:34:00|36383.2|36343.2|36382.7|36342.7|36383.2|36343.2|36380.2|36340.2|0
1738326850000|2025-01-31 12:34:10|36382.1|36342.1|36380.2|36340.2|36382.1|36342.1|36380.2|36340.2|0
1738326860000|2025-01-31 12:34:20|36379.6|36339.6|36387.1|36327.1|36389.1|36339.6|36379.6|36327.1|2
1738326880000|2025-01-31 12:34:40|36384.1|36324.1|36368.6|36328.6|36384.1|36328.6|36368.6|36321.1|4
1738326890000|2025-01-31 12:34:50|36367.1|36327.1|36364.6|36324.6|36367.1|36327.1|36364.6|36324.6|0
1738326900000|2025-01-31 12:35:00|36365.1|36325.1|36367.1|36327.1|36367.1|36327.1|36365.1|36325.1|0
1738326910000|2025-01-31 12:35:10|36365.1|36325.1|36355.7|36315.7|36374.1|36325.1|36355.7|36310.1|1
1738326920000|2025-01-31 12:35:20|36357.6|36317.6|36357.6|36317.6|36357.6|36317.6|36357.6|36317.6|0
1738326950000|2025-01-31 12:35:50|36358.2|36318.2|36350.7|36330.7|36358.2|36330.7|36350.7|36318.2|2
1738326960000|2025-01-31 12:36:00|36352.6|36332.6|36352.6|36332.6|36352.6|36332.6|36352.6|36332.6|0
1738326980000|2025-01-31 12:36:20|36382.1|36322.1|36383.2|36323.2|36383.2|36333.2|36372.6|36322.1|0
1738326990000|2025-01-31 12:36:30|36385.1|36325.1|36385.1|36325.1|36385.1|36325.1|36385.1|36325.1|0
1738327000000|2025-01-31 12:36:40|36375.6|36335.6|36390.1|36330.1|36390.1|36337.6|36375.6|36327.1|1
1738327010000|2025-01-31 12:36:50|36387.1|36327.1|36387.1|36327.1|36387.1|36327.1|36387.1|36327.1|0
1738327020000|2025-01-31 12:37:00|36372.6|36332.6|36372.6|36332.6|36372.6|36332.6|36372.6|36332.6|1
1738327040000|2025-01-31 12:37:20|36375.1|36335.1|36379.6|36339.6|36379.6|36339.6|36375.1|36335.1|2
1738327050000|2025-01-31 12:37:30|36380.6|36340.6|36380.1|36340.1|36392.1|36340.6|36379.6|36332.1|0
1738327060000|2025-01-31 12:37:40|36382.1|36342.1|36382.1|36342.1|36382.1|36342.1|36382.1|36342.1|0
1738327070000|2025-01-31 12:37:50|36399.2|36339.2|36390.7|36350.7|36399.2|36350.7|36390.7|36339.2|1
1738327080000|2025-01-31 12:38:00|36396.7|36356.7|36396.2|36356.2|36398.7|36358.7|36396.2|36356.2|0
1738327090000|2025-01-31 12:38:10|36398.7|36358.7|36398.7|36358.7|36399.2|36359.2|36398.7|36358.7|0
1738327100000|2025-01-31 12:38:20|36398.6|36358.6|36394.2|36354.2|36398.6|36358.6|36394.2|36354.2|0
1738327120000|2025-01-31 12:38:40|||||||||1
1738327160000|2025-01-31 12:39:20|36387.6|36367.6|36387.6|36367.6|36387.6|36367.6|36387.6|36367.6|1
1738327190000|2025-01-31 12:39:50|36389.6|36369.6|36402.6|36362.6|36402.6|36369.6|36389.6|36360.1|0
1738327200000|2025-01-31 12:40:00|36405.1|36365.1|36402.6|36382.6|36412.1|36382.6|36402.6|36365.1|0
1738327210000|2025-01-31 12:40:10|36413.1|36373.1|36413.1|36373.1|36413.1|36373.1|36413.1|36373.1|1
1738327220000|2025-01-31 12:40:20|||||||||1
1738327230000|2025-01-31 12:40:30|36403.6|36383.6|36413.1|36373.1|36413.1|36383.6|36403.6|36373.1|1
1738327240000|2025-01-31 12:40:40|36411.1|36371.1|36427.2|36367.2|36427.2|36385.6|36405.6|36367.2|2
1738327250000|2025-01-31 12:40:50|36428.2|36368.2|36422.2|36382.2|36432.2|36383.6|36417.7|36368.2|0
1738327260000|2025-01-31 12:41:00|36423.6|36383.6|36424.7|36404.7|36425.2|36404.7|36415.7|36383.6|2
1738327270000|2025-01-31 12:41:10|36432.7|36412.7|36439.1|36419.1|36439.1|36419.1|36432.7|36412.7|2
1738327310000|2025-01-31 12:41:50|36441.1|36421.1|36478.6|36458.6|36486.1|36458.6|36441.1|36421.1|2
1738327320000|2025-01-31 12:42:00|36479.6|36459.6|36481.6|36461.6|36481.6|36461.6|36479.6|36459.6|0
1738327330000|2025-01-31 12:42:10|36483.6|36463.6|36504.1|36464.1|36516.1|36468.1|36483.6|36448.2|8
1738327340000|2025-01-31 12:42:20|36506.1|36466.1|36506.1|36466.1|36506.1|36466.1|36506.1|36466.1|0
1738327370000|2025-01-31 12:42:50|36493.6|36473.6|36493.6|36473.6|36493.6|36473.6|36493.6|36473.6|2
1738327380000|2025-01-31 12:43:00|36491.6|36471.6|36494.1|36454.1|36494.1|36471.6|36483.6|36454.1|1
1738327390000|2025-01-31 12:43:10|36496.1|36456.1|36496.1|36456.1|36496.1|36456.1|36496.1|36456.1|0
1738327400000|2025-01-31 12:43:20|36493.6|36453.6|36493.6|36453.6|36493.6|36453.6|36493.6|36453.6|0
1738327450000|2025-01-31 12:44:10|||||||||1
1738327460000|2025-01-31 12:44:20|36492.1|36432.1|36492.1|36432.1|36492.1|36432.1|36490.1|36430.1|0
1738327470000|2025-01-31 12:44:30|36490.1|36430.1|36473.6|36433.6|36490.1|36438.6|36473.6|36424.1|9
1738327480000|2025-01-31 12:44:40|36462.6|36442.6|36464.6|36424.6|36468.6|36442.6|36462.1|36424.6|0
1738327490000|2025-01-31 12:44:50|36462.6|36422.6|36462.6|36422.6|36462.6|36422.6|36462.6|36422.6|3
1738327500000|2025-01-31 12:45:00|36485.7|36442.6|36475.1|36435.1|36498.1|36442.6|36475.1|36422.6|6
1738327510000|2025-01-31 12:45:10|36484.1|36424.1|36457.6|36417.6|36484.1|36424.1|36457.6|36412.6|3
1738327520000|2025-01-31 12:45:20|36467.1|36407.1|36470.1|36410.1|36470.1|36410.1|36467.1|36407.1|3
1738327530000|2025-01-31 12:45:30|36472.1|36412.1|36470.1|36410.1|36472.1|36412.1|36470.1|36410.1|0
1738327540000|2025-01-31 12:45:40|36472.1|36412.1|36476.1|36436.1|36479.1|36436.1|36462.6|36412.1|4
1738327550000|2025-01-31 12:45:50|36491.6|36431.6|36491.6|36431.6|36491.6|36431.6|36491.6|36431.6|0
1738327560000|2025-01-31 12:46:00|36493.6|36433.6|36494.1|36434.1|36494.1|36434.1|36493.6|36433.6|0
1738327570000|2025-01-31 12:46:10|36484.6|36444.6|36484.6|36444.6|36484.6|36444.6|36484.6|36444.6|3
1738327580000|2025-01-31 12:46:20|36485.6|36445.6|36488.1|36448.1|36488.1|36448.1|36485.6|36445.6|1
1738327590000|2025-01-31 12:46:30|36500.1|36460.1|36490.6|36470.6|36500.1|36470.6|36490.6|36460.1|0
1738327600000|2025-01-31 12:46:40|36502.6|36462.6|36510.1|36470.1|36510.1|36470.1|36502.6|36462.6|0
1738327610000|2025-01-31 12:46:50|36510.6|36470.6|36510.6|36470.6|36510.6|36470.6|36510.6|36470.6|1
1738327620000|2025-01-31 12:47:00|36509.6|36469.6|36484.1|36444.1|36509.6|36469.6|36484.1|36434.1|9
1738327630000|2025-01-31 12:47:10|36486.6|36446.6|36504.6|36444.6|36504.6|36451.6|36486.6|36444.6|7
1738327650000|2025-01-31 12:47:30|36510.1|36450.1|36512.1|36452.1|36512.1|36452.1|36510.1|36450.1|0
1738327660000|2025-01-31 12:47:40|36518.1|36458.1|36518.1|36458.1|36518.1|36458.1|36518.1|36458.1|0
1738327680000|2025-01-31 12:48:00|36508.6|36468.6|36508.1|36468.1|36508.6|36468.6|36508.1|36468.1|0
1738327690000|2025-01-31 12:48:10|36510.6|36470.6|36515.6|36455.6|36515.6|36470.6|36510.6|36455.6|6
1738327700000|2025-01-31 12:48:20|36516.6|36456.6|36518.6|36458.6|36518.6|36458.6|36516.6|36456.6|0
1738327710000|2025-01-31 12:48:30|36509.6|36469.6|36513.6|36473.6|36513.6|36473.6|36509.6|36469.6|0
1738327720000|2025-01-31 12:48:40|36518.1|36478.1|36507.6|36487.6|36518.1|36487.6|36500.6|36471.1|5
1738327740000|2025-01-31 12:49:00|36518.1|36478.1|36513.1|36493.1|36520.1|36493.6|36513.1|36478.1|13
1738327750000|2025-01-31 12:49:10|36513.6|36493.6|36535.1|36515.1|36535.1|36515.1|36513.6|36493.6|1
1738327760000|2025-01-31 12:49:20|36537.1|36517.1|36585.6|36525.6|36589.6|36545.6|36537.1|36517.1|14
1738327770000|2025-01-31 12:49:30|36583.6|36523.6|36583.6|36523.6|36583.6|36523.6|36583.1|36523.1|0
1738327790000|2025-01-31 12:49:50|36585.6|36525.6|36585.6|36525.6|36585.6|36525.6|36585.6|36525.6|1
1738327800000|2025-01-31 12:50:00|36587.6|36527.6|36588.1|36528.1|36588.1|36528.1|36587.6|36527.6|1
1738327810000|2025-01-31 12:50:10|36584.1|36524.1|36579.6|36539.6|36591.1|36541.1|36573.1|36524.1|8
1738327820000|2025-01-31 12:50:20|36591.1|36531.1|36596.1|36536.1|36596.1|36536.1|36591.1|36531.1|4
1738327830000|2025-01-31 12:50:30|36597.1|36537.1|36615.6|36555.6|36615.6|36555.6|36597.1|36537.1|0
1738327840000|2025-01-31 12:50:40|36606.6|36566.6|36628.1|36568.1|36628.1|36581.1|36606.6|36566.1|2
1738327860000|2025-01-31 12:51:00|36618.6|36578.6|36620.1|36580.1|36620.1|36580.1|36618.6|36578.6|0
1738327870000|2025-01-31 12:51:10|36619.6|36579.6|36621.1|36581.1|36621.6|36581.6|36617.6|36577.6|33
1738327880000|2025-01-31 12:51:20|36618.6|36578.6|36610.6|36570.6|36618.6|36578.6|36610.6|36570.6|6
1738327890000|2025-01-31 12:51:30|36615.6|36555.6|36585.6|36565.6|36618.1|36565.6|36581.1|36550.1|6
1738327900000|2025-01-31 12:51:40|36600.6|36560.6|36617.6|36597.6|36617.6|36597.6|36600.6|36560.6|31
1738327910000|2025-01-31 12:51:50|36641.1|36581.1|36628.1|36588.1|36653.1|36599.6|36628.1|36581.1|3
1738327920000|2025-01-31 12:52:00|36627.6|36587.6|36622.6|36582.6|36636.1|36589.6|36617.6|36572.1|5
1738327930000|2025-01-31 12:52:10|36624.6|36584.6|36638.6|36578.6|36638.6|36587.6|36624.1|36578.6|51
1738327940000|2025-01-31 12:52:20|36645.1|36585.1|36645.1|36585.1|36645.1|36585.1|36645.1|36585.1|0
1738327950000|2025-01-31 12:52:30|36632.6|36592.6|36633.1|36593.1|36633.1|36593.1|36632.6|36592.6|4
1738327960000|2025-01-31 12:52:40|36613.6|36593.6|36621.1|36561.1|36621.1|36593.6|36613.6|36561.1|4
1738327970000|2025-01-31 12:52:50|36611.6|36571.6|36611.6|36571.6|36611.6|36571.6|36611.6|36571.6|0
1738327980000|2025-01-31 12:53:00|36619.1|36559.1|36620.1|36560.1|36620.1|36568.6|36608.6|36558.1|1
1738327990000|2025-01-31 12:53:10|36609.6|36569.6|36603.1|36543.1|36609.6|36569.6|36592.6|36543.1|2
1738328000000|2025-01-31 12:53:20|36610.1|36550.1|36620.6|36580.6|36620.6|36587.6|36601.6|36550.1|5
1738328010000|2025-01-31 12:53:30|36624.6|36584.6|36638.1|36578.1|36638.1|36584.6|36624.6|36576.1|0
1738328030000|2025-01-31 12:53:50|36627.6|36587.6|36627.6|36587.6|36627.6|36587.6|36627.6|36587.6|0
1738328040000|2025-01-31 12:54:00|36625.6|36585.6|36629.6|36589.6|36629.6|36589.6|36625.1|36585.1|3
1738328050000|2025-01-31 12:54:10|36627.6|36587.6|36632.6|36592.6|36632.6|36592.6|36627.6|36587.6|2
1738328060000|2025-01-31 12:54:20|36633.1|36593.1|36627.6|36607.6|36635.1|36607.6|36627.6|36593.1|0
1738328070000|2025-01-31 12:54:30|36628.1|36608.1|36628.1|36608.1|36628.1|36608.1|36628.1|36608.1|3
1738328080000|2025-01-31 12:54:40|36630.1|36610.1|36660.1|36600.1|36660.1|36610.1|36630.1|36600.1|4
1738328090000|2025-01-31 12:54:50|36655.1|36615.1|36652.1|36632.1|36655.1|36632.1|36650.1|36615.1|1
1738328100000|2025-01-31 12:55:00|36652.6|36632.6|36652.6|36632.6|36652.6|36632.6|36652.6|36632.6|19
1738328110000|2025-01-31 12:55:10|36654.6|36634.6|36654.1|36634.1|36654.6|36634.6|36654.1|36634.1|3
1738328120000|2025-01-31 12:55:20|36653.5|36633.5|36651.5|36631.5|36653.5|36633.5|36651.5|36631.5|5
1738328130000|2025-01-31 12:55:30|36652.1|36632.1|36654|36634|36654|36634|36651.5|36631.5|2
1738328140000|2025-01-31 12:55:40|36654.6|36634.6|36656.5|36636.5|36660.1|36640.1|36654.6|36634.6|24
1738328150000|2025-01-31 12:55:50|||||||||1
1738328160000|2025-01-31 12:56:00|36654.6|36634.6|36651|36631|36654.6|36634.6|36651|36631|7
1738328170000|2025-01-31 12:56:10|36647.1|36627.1|36647.1|36627.1|36647.1|36627.1|36647.1|36627.1|0
1738328180000|2025-01-31 12:56:20|36637.1|36617.1|36635.6|36615.6|36637.1|36617.1|36635.6|36615.6|3
1738328200000|2025-01-31 12:56:40|36637.6|36617.6|36637.6|36617.6|36637.6|36617.6|36637.6|36617.6|1
1738328210000|2025-01-31 12:56:50|36633.6|36613.6|36654.1|36614.1|36658.1|36614.1|36633.6|36598.1|11
1738328220000|2025-01-31 12:57:00|36653.1|36613.1|36660.1|36620.1|36660.1|36620.1|36653.1|36613.1|0
1738328230000|2025-01-31 12:57:10|36659|36619|36655.1|36615.1|36659|36619|36655.1|36615.1|1
1738328240000|2025-01-31 12:57:20|36654.5|36614.5|36654.5|36614.5|36654.5|36614.5|36654.5|36614.5|0
1738328250000|2025-01-31 12:57:30|36652.6|36612.6|36650.1|36610.1|36652.6|36612.6|36650.1|36610.1|0
1738328260000|2025-01-31 12:57:40|36649.5|36609.5|36617.6|36597.6|36649.5|36609.5|36617.6|36597.6|3
1738328270000|2025-01-31 12:57:50|36614.5|36594.5|36614.5|36594.5|36614.5|36594.5|36614.5|36594.5|2
1738328280000|2025-01-31 12:58:00|36612.6|36592.6|36609.5|36589.5|36622|36592.6|36609.5|36582|1
1738328290000|2025-01-31 12:58:10|36607.6|36587.6|36607.6|36587.6|36607.6|36587.6|36605.6|36585.6|9
1738328300000|2025-01-31 12:58:20|36620.1|36580.1|36609.5|36569.5|36628.5|36580.1|36607.6|36557|3
1738328330000|2025-01-31 12:58:50|36609|36569|36638.1|36598.1|36648.1|36598.1|36600.6|36569|2
1738328340000|2025-01-31 12:59:00|36637.5|36597.5|36642.5|36582.5|36642.5|36597.5|36637.5|36582.5|0
1738328350000|2025-01-31 12:59:10|36637.5|36597.5|36641.1|36601.1|36648.1|36601.1|36637.5|36588.1|0
1738328360000|2025-01-31 12:59:20|36641.6|36601.6|36648.1|36608.1|36648.1|36608.1|36641.6|36601.6|0
1738328370000|2025-01-31 12:59:30|36647.5|36607.5|36650|36610|36650|36620.6|36640|36607.5|3
1738328380000|2025-01-31 12:59:40|36650.6|36610.6|36655|36615|36655|36615|36650.6|36610.6|1
1738328390000|2025-01-31 12:59:50|36654.5|36614.5|36654.5|36614.5|36654.5|36614.5|36654.5|36614.5|1
1738328400000|2025-01-31 13:00:00|36654|36614|36647|36607|36654|36622.5|36639.5|36604.5|4
1738328410000|2025-01-31 13:00:10|36639.5|36619.5|36652|36612|36652|36619.5|36639.5|36612|4
1738328420000|2025-01-31 13:00:20|36640.6|36620.6|36637.5|36617.5|36640.6|36620.6|36637.5|36617.5|6
1738328430000|2025-01-31 13:00:30|36635.6|36615.6|36610|36590|36637|36615.6|36610|36586.1|7
1738328440000|2025-01-31 13:00:40|36612.5|36592.5|36627.5|36607.5|36628.6|36607.5|36612.5|36588.6|19
1738328450000|2025-01-31 13:00:50|36630|36610|36632.5|36612.5|36632.5|36612.5|36630|36610|1
1738328460000|2025-01-31 13:01:00|36632|36612|36615.5|36595.5|36639|36612|36615.5|36585|8
1738328470000|2025-01-31 13:01:10|36627|36587|36612|36572|36627|36594.5|36610|36571.5|1
1738328490000|2025-01-31 13:01:30|36597.5|36577.5|36607|36567|36607|36577.5|36597.5|36567|3
1738328500000|2025-01-31 13:01:40|36612.5|36572.5|36605.5|36585.5|36612.5|36585.5|36605.5|36572.5|2
1738328510000|2025-01-31 13:01:50|||||||||1
1738328530000|2025-01-31 13:02:10|36620|36580|36627|36587|36627|36587|36620|36580|1
1738328540000|2025-01-31 13:02:20|36617.5|36597.5|36626.5|36606.5|36626.5|36606.5|36617.5|36597.5|1
1738328550000|2025-01-31 13:02:30|36627.5|36607.5|36630|36610|36630|36610|36627.5|36607.5|1
1738328560000|2025-01-31 13:02:40|36625|36605|36624|36604|36625|36605|36624|36604|10
1738328580000|2025-01-31 13:03:00|36626|36606|36649|36629|36649|36629|36626|36606|44
1738328590000|2025-01-31 13:03:10|36653.5|36633.5|36653.5|36633.5|36666|36633.5|36653.5|36626|2
1738328600000|2025-01-31 13:03:20|36651.5|36631.5|36626.5|36606.5|36651.5|36631.5|36626.5|36606.5|16
1738328610000|2025-01-31 13:03:30|36637|36597|36652|36592|36654.5|36597|36637|36592|2
1738328630000|2025-01-31 13:03:50|36656.5|36596.5|36647.5|36607.5|36656.5|36609|36647.5|36596.5|0
1738328640000|2025-01-31 13:04:00|36649.5|36609.5|36655|36615|36657.5|36622.5|36642.5|36607|5
1738328650000|2025-01-31 13:04:10|36647.5|36627.5|36652.5|36632.5|36652.5|36632.5|36647.5|36627.5|1
1738328670000|2025-01-31 13:04:30|36654.5|36634.5|36664|36624|36664|36639.5|36654.5|36624|39
1738328680000|2025-01-31 13:04:40|36654.5|36634.5|36649.5|36629.5|36654.5|36634.5|36649.5|36629.5|0
1738328690000|2025-01-31 13:04:50|36650|36630|36652.5|36632.5|36655.5|36635.5|36650|36630|23
1738328700000|2025-01-31 13:05:00|36654.5|36634.5|36669|36629|36669|36639|36652|36629|6
1738328710000|2025-01-31 13:05:10|36656.5|36636.5|36666|36626|36666|36636.5|36656.5|36626|0
1738328720000|2025-01-31 13:05:20|36653.5|36633.5|36653.5|36633.5|36653.5|36633.5|36653.5|36633.5|0
1738328730000|2025-01-31 13:05:30|36665|36605|36641.5|36621.5|36665|36621.5|36641.5|36604.5|3
1738328740000|2025-01-31 13:05:40|36643.5|36623.5|36647.5|36627.5|36647.5|36627.5|36643.5|36623.5|4
1738328750000|2025-01-31 13:05:50|36649.5|36629.5|36649.5|36629.5|36649.5|36629.5|36649.5|36629.5|1
1738328760000|2025-01-31 13:06:00|36651|36631|36651|36631|36651|36631|36651|36631|1
1738328770000|2025-01-31 13:06:10|36649|36629|36656|36616|36656|36629|36646.5|36616|5
1738328780000|2025-01-31 13:06:20|36654|36614|36652|36612|36654|36614|36652|36612|2
1738328790000|2025-01-31 13:06:30|36644|36604|36644|36604|36644|36604|36644|36604|4
1738328800000|2025-01-31 13:06:40|36646|36606|36631.5|36611.5|36646|36611.5|36631.5|36606|0
1738328810000|2025-01-31 13:06:50|36641|36601|36599|36579|36641|36608.5|36598.5|36569|11
1738328820000|2025-01-31 13:07:00|36596.5|36576.5|36596.5|36576.5|36596.5|36576.5|36596.5|36576.5|1
1738328830000|2025-01-31 13:07:10|36607|36567|36602|36582|36607|36582|36601.5|36567|0
1738328840000|2025-01-31 13:07:20|36601.5|36581.5|36601.5|36581.5|36614|36581.5|36601.5|36574|1
1738328850000|2025-01-31 13:07:30|36614|36574|36614|36574|36614|36581.5|36601.5|36571|0
1738328860000|2025-01-31 13:07:40|36601.5|36581.5|36601.5|36581.5|36601.5|36581.5|36601.5|36581.5|0
1738328870000|2025-01-31 13:07:50|36614|36574|36601.5|36581.5|36614|36581.5|36601.5|36574|1
1738328880000|2025-01-31 13:08:00|36591|36551|36571|36531|36591|36560.5|36558.5|36531|22
1738328890000|2025-01-31 13:08:10|36558.5|36538.5|36574|36534|36574|36541.5|36558.5|36531|4
1738328900000|2025-01-31 13:08:20|36576.5|36536.5|36574|36534|36576.5|36536.5|36574|36534|0
1738328910000|2025-01-31 13:08:30|36576.5|36536.5|36576.5|36536.5|36576.5|36536.5|36576.5|36536.5|2
1738328920000|2025-01-31 13:08:40|36579|36539|36579|36539|36579|36539|36579|36539|0
1738328950000|2025-01-31 13:09:10|36571.5|36551.5|36571.5|36551.5|36571.5|36551.5|36571.5|36551.5|1
1738328960000|2025-01-31 13:09:20|36569|36549|36569|36529|36574|36551|36569|36529|2
1738328970000|2025-01-31 13:09:30|36556.5|36536.5|36551.5|36531.5|36566|36536.5|36551.5|36526|0
1738328980000|2025-01-31 13:09:40|36561|36521|36550.5|36510.5|36561|36521.5|36541.5|36510.5|1
1738328990000|2025-01-31 13:09:50|36517|36497|36531|36491|36531|36497|36511|36479|11
1738329000000|2025-01-31 13:10:00|36535|36495|36536.5|36516.5|36536.5|36516.5|36531.5|36495|3
1738329010000|2025-01-31 13:10:10|36541.5|36521.5|36564|36544|36564|36544|36541.5|36521.5|6
1738329020000|2025-01-31 13:10:20|36565.5|36545.5|36570.5|36550.5|36570.5|36550.5|36565.5|36545.5|0
1738329030000|2025-01-31 13:10:30|36569|36549|36569|36549|36569|36549|36569|36549|3
1738329040000|2025-01-31 13:10:40|36578|36538|36556|36536|36578|36538|36556|36529.5|1
1738329050000|2025-01-31 13:10:50|36554|36534|36538.5|36518.5|36554|36534|36538.5|36518.5|6
1738329060000|2025-01-31 13:11:00|36535.9|36515.9|36524|36504|36535.9|36515.9|36524|36504|1
1738329080000|2025-01-31 13:11:20|36521.5|36501.5|36521|36481|36521.5|36501.5|36515.5|36481|0
1738329090000|2025-01-31 13:11:30|36519|36479|36549.5|36529.5|36549.5|36529.5|36511.5|36479|36
1738329100000|2025-01-31 13:11:40|36552|36532|36567|36527|36567|36534|36552|36527|10
1738329110000|2025-01-31 13:11:50|36565|36525|36565|36525|36565|36525|36565|36525|2
1738329120000|2025-01-31 13:12:00|36555.5|36535.5|36562.5|36542.5|36562.5|36542.5|36555.5|36535.5|4
1738329130000|2025-01-31 13:12:10|36565|36545|36600|36560|36600|36560|36562.5|36542.5|3
1738329140000|2025-01-31 13:12:20|36592.5|36572.5|36613|36553|36613|36572.5|36592.5|36553|5
1738329150000|2025-01-31 13:12:30|36605|36545|36585|36545|36605|36545|36585|36545|0
1738329160000|2025-01-31 13:12:40|36574.5|36554.5|36582|36542|36582|36554.5|36574.5|36542|2
1738329170000|2025-01-31 13:12:50|36581.5|36541.5|36580|36540|36581.5|36541.5|36579.5|36539.5|1
1738329180000|2025-01-31 13:13:00|36584|36544|36577|36537|36584|36544|36577|36537|4
1738329190000|2025-01-31 13:13:10|36576.5|36536.5|36576|36536|36576.5|36536.5|36576|36536|1
1738329200000|2025-01-31 13:13:20|36571.5|36531.5|36577|36517|36581|36531.5|36571.5|36517|0
1738329210000|2025-01-31 13:13:30|36575|36515|36580.5|36540.5|36580.5|36540.5|36572.5|36515|25
1738329220000|2025-01-31 13:13:40|36583|36543|36573.5|36553.5|36583|36553.5|36573.5|36543|0
1738329230000|2025-01-31 13:13:50|36583|36543|36583|36543|36583|36543|36583|36543|2
1738329240000|2025-01-31 13:14:00|36572.5|36552.5|36583|36543|36583|36552.5|36572.5|36543|1
1738329250000|2025-01-31 13:14:10|36573.5|36553.5|36575.5|36555.5|36583|36555.5|36573.5|36543|0
1738329260000|2025-01-31 13:14:20|36600|36560|36592.5|36572.5|36600.5|36572.5|36592.5|36560|1
1738329270000|2025-01-31 13:14:30|36602|36562|36590|36570|36602|36570|36587.5|36562|2
1738329280000|2025-01-31 13:14:40|36586|36566|36609.6|36549.6|36609.6|36566|36582.5|36549.6|28
1738329290000|2025-01-31 13:14:50|36615.6|36575.6|36615.6|36575.6|36615.6|36575.6|36615.6|36575.6|0
1738329300000|2025-01-31 13:15:00|36635.5|36595.5|36622.5|36582.5|36635.5|36595.5|36622.5|36582.5|4
1738329330000|2025-01-31 13:15:30|36624.5|36584.5|36632|36572|36634|36589.5|36624.5|36572|4
1738329350000|2025-01-31 13:15:50|36621.5|36581.5|36621.5|36581.5|36621.5|36581.5|36621.5|36581.5|0
1738329360000|2025-01-31 13:16:00|36617.5|36577.5|36612|36572|36617.5|36577.5|36612|36572|1
1738329370000|2025-01-31 13:16:10|36599.5|36579.5|36597|36577|36599.5|36579.5|36597|36577|0
1738329390000|2025-01-31 13:16:30|36589.5|36569.5|36582.5|36562.5|36589.5|36569.5|36582.5|36562.5|1
1738329400000|2025-01-31 13:16:40|36581.5|36561.5|36577.5|36557.5|36581.5|36561.5|36577.5|36557.5|0
1738329410000|2025-01-31 13:16:50|36583|36543|36577.5|36537.5|36583|36543|36577.5|36537.5|0
1738329420000|2025-01-31 13:17:00|36575|36535|36562.5|36542.5|36575|36542.5|36562.5|36535|5
1738329430000|2025-01-31 13:17:10|||||||||3
1738329440000|2025-01-31 13:17:20|36542.5|36522.5|36542.5|36522.5|36552|36522.5|36542.5|36512|1
1738329450000|2025-01-31 13:17:30|36539|36519|36539|36519|36539|36519|36539|36519|20
1738329460000|2025-01-31 13:17:40|36529|36489|36514.5|36494.5|36529|36498.5|36514.5|36489|0
1738329470000|2025-01-31 13:17:50|36518.5|36498.5|36531.5|36491.5|36531.5|36498.5|36518.5|36489.5|2
1738329480000|2025-01-31 13:18:00|36525.5|36485.5|36480|36460|36525.5|36485.5|36480|36449|10
1738329490000|2025-01-31 13:18:10|36488.5|36468.5|36504|36464|36504|36476.5|36488.5|36464|5
1738329500000|2025-01-31 13:18:20|36504.5|36464.5|36504|36464|36509|36469|36504|36464|1
1738329510000|2025-01-31 13:18:30|36512.9|36452.9|36509|36449|36514|36458.4|36498.4|36449|2
1738329520000|2025-01-31 13:18:40|36499.5|36459.5|36507.9|36447.9|36507.9|36461.5|36499.5|36447.9|1
1738329530000|2025-01-31 13:18:50|36476.5|36456.5|36476.5|36456.5|36485.9|36456.5|36476.5|36445.9|6
1738329540000|2025-01-31 13:19:00|36479|36459|36479|36459|36479|36459|36479|36459|4
1738329550000|2025-01-31 13:19:10|36480|36460|36494|36474|36494|36474|36480|36460|2
1738329560000|2025-01-31 13:19:20|||||||||1
1738329570000|2025-01-31 13:19:30|36504|36484|36504|36484|36504|36484|36504|36484|1
1738329580000|2025-01-31 13:19:40|36503.9|36483.9|36503.9|36483.9|36503.9|36483.9|36503.9|36483.9|0
1738329590000|2025-01-31 13:19:50|36506.4|36486.4|36506.4|36486.4|36506.4|36486.4|36506.4|36486.4|0
1738329600000|2025-01-31 13:20:00|36508|36488|36516.4|36496.4|36516.4|36496.4|36508|36488|1
1738329610000|2025-01-31 13:20:10|36518.4|36498.4|36545|36505|36545|36505|36518.4|36491.5|7
1738329620000|2025-01-31 13:20:20|36539.5|36519.5|36539.5|36519.5|36539.5|36519.5|36539.5|36519.5|7
1738329630000|2025-01-31 13:20:30|36538.9|36518.9|36538.9|36518.9|36538.9|36518.9|36538.9|36518.9|1
1738329640000|2025-01-31 13:20:40|36535|36515|36530|36510|36535|36515|36530|36510|1
1738329650000|2025-01-31 13:20:50|||||||||1
1738329660000|2025-01-31 13:21:00|36528|36508|36528|36508|36528|36508|36528|36508|1
1738329670000|2025-01-31 13:21:10|36537|36497|36537|36497|36537.5|36497.5|36537|36497|0
1738329680000|2025-01-31 13:21:20|36537.5|36497.5|36536.9|36496.9|36537.5|36497.5|36536.9|36496.9|1
1738329690000|2025-01-31 13:21:30|36535|36495|36525.5|36505.5|36535|36505.5|36525.5|36495|3
1738329700000|2025-01-31 13:21:40|36527.5|36507.5|36527.5|36507.5|36527.5|36507.5|36527.5|36507.5|0
1738329710000|2025-01-31 13:21:50|36525.5|36505.5|36510.9|36490.9|36525.5|36505.5|36510.9|36490.9|3
1738329720000|2025-01-31 13:22:00|36510.4|36490.4|36517|36477|36517|36490.4|36501.9|36467.5|1
1738329730000|2025-01-31 13:22:10|36523|36483|36514.5|36494.5|36523|36494.5|36514.5|36483|0
1738329750000|2025-01-31 13:22:30|36520.5|36500.5|36520.5|36500.5|36520.5|36500.5|36520.5|36500.5|0
1738329760000|2025-01-31 13:22:40|36530|36490|36528|36488|36530|36490|36528|36488|1
1738329770000|2025-01-31 13:22:50|36531.4|36491.4|36533.5|36513.5|36533.5|36513.5|36529.4|36489.4|12
1738329780000|2025-01-31 13:23:00|36538.5|36518.5|36569.4|36529.4|36579.9|36529.4|36538.5|36518.5|3
1738329790000|2025-01-31 13:23:10|36572.4|36532.4|36574.4|36534.4|36574.4|36534.4|36572.4|36532.4|2
1738329800000|2025-01-31 13:23:20|36579.4|36519.4|36575.9|36515.9|36579.4|36519.4|36575.9|36515.9|3
1738329810000|2025-01-31 13:23:30|36565.4|36525.4|36565.4|36525.4|36565.4|36525.4|36565.4|36525.4|0
1738329820000|2025-01-31 13:23:40|36561.4|36521.4|36561.4|36521.4|36561.4|36521.4|36561.4|36521.4|0
1738329830000|2025-01-31 13:23:50|36556.4|36536.4|36556.4|36536.4|36556.4|36536.4|36556.4|36536.4|12
1738329840000|2025-01-31 13:24:00|36556.9|36536.9|36556.9|36536.9|36556.9|36536.9|36556.9|36536.9|0
1738329860000|2025-01-31 13:24:20|36557.4|36537.4|36554.9|36534.9|36557.4|36537.4|36554.9|36534.9|1
1738329880000|2025-01-31 13:24:40|36561.9|36521.9|36561.9|36521.9|36561.9|36521.9|36561.9|36521.9|1
1738329910000|2025-01-31 13:25:10|36559.9|36519.9|36559.9|36519.9|36559.9|36519.9|36559.9|36519.9|0
1738329920000|2025-01-31 13:25:20|||||||||1
1738329970000|2025-01-31 13:26:10|||||||||1
1738329990000|2025-01-31 13:26:30|36552.4|36532.4|36554.4|36534.4|36554.4|36534.4|36552.4|36532.4|1
1738330000000|2025-01-31 13:26:40|36562.9|36542.9|36567.4|36547.4|36567.4|36547.4|36562.9|36542.9|12
1738330010000|2025-01-31 13:26:50|36587.4|36547.9|36587.9|36547.9|36587.9|36547.9|36587.4|36547.9|0
1738330020000|2025-01-31 13:27:00|36594.9|36554.9|36594.9|36554.9|36594.9|36554.9|36594.9|36554.9|1
1738330030000|2025-01-31 13:27:10|36585.4|36565.4|36585.4|36565.4|36585.4|36565.4|36585.4|36565.4|1
1738330050000|2025-01-31 13:27:30|36587.4|36567.4|36587.4|36567.4|36587.4|36567.4|36587.4|36567.4|0
1738330060000|2025-01-31 13:27:40|36586.9|36566.9|36584.9|36564.9|36586.9|36566.9|36584.9|36564.9|0
1738330070000|2025-01-31 13:27:50|36584.4|36564.4|36596.9|36556.9|36596.9|36569.4|36584.4|36556.9|5
1738330080000|2025-01-31 13:28:00|36587.4|36567.4|36587.4|36567.4|36587.4|36567.4|36587.4|36567.4|2
1738330100000|2025-01-31 13:28:20|36584.4|36564.4|36584.4|36564.4|36584.4|36564.4|36584.4|36564.4|1
1738330110000|2025-01-31 13:28:30|36594.9|36554.9|36596.9|36556.9|36596.9|36556.9|36594.9|36554.9|0
1738330120000|2025-01-31 13:28:40|36587.4|36567.4|36587.4|36567.4|36587.4|36567.4|36587.4|36567.4|0
1738330140000|2025-01-31 13:29:00|||||||||2
1738330160000|2025-01-31 13:29:20|36600.4|36560.4|36612.9|36572.9|36612.9|36572.9|36597.4|36557.4|7
1738330170000|2025-01-31 13:29:30|36602.4|36582.4|36596.9|36556.9|36615.9|36582.4|36596.9|36555.9|5
1738330180000|2025-01-31 13:29:40|36596.4|36556.4|36595.4|36555.4|36596.4|36556.4|36590.4|36550.4|0
1738330190000|2025-01-31 13:29:50|36593.4|36553.4|36595.9|36555.9|36595.9|36555.9|36593.4|36553.4|2
1738330200000|2025-01-31 13:30:00|36595.4|36555.4|36557.9|36517.9|36598.9|36555.4|36551.4|36517.9|31
1738330210000|2025-01-31 13:30:10|36548.4|36528.4|36567.4|36527.4|36573.9|36528.4|36548.4|36512.9|3
1738330220000|2025-01-31 13:30:20|36562.9|36522.9|36562.9|36522.9|36562.9|36522.9|36562.9|36522.9|1
1738330230000|2025-01-31 13:30:30|36571.9|36511.9|36563.4|36503.4|36571.9|36511.9|36563.4|36503.4|0
1738330240000|2025-01-31 13:30:40|36565.9|36505.9|36555.4|36515.4|36565.9|36515.4|36555.4|36503.4|0
1738330260000|2025-01-31 13:31:00|36557.4|36517.4|36554.9|36534.9|36559.9|36534.9|36550.9|36517.4|0
1738330270000|2025-01-31 13:31:10|||||||||4
1738330280000|2025-01-31 13:31:20|36554.4|36534.4|36549.9|36529.9|36554.4|36534.4|36549.9|36529.9|0
1738330310000|2025-01-31 13:31:50|36544.9|36524.9|36544.9|36524.9|36544.9|36524.9|36544.9|36524.9|1
1738330320000|2025-01-31 13:32:00|36546.9|36526.9|36546.9|36526.9|36546.9|36526.9|36546.9|36526.9|0
1738330330000|2025-01-31 13:32:10|36549.4|36529.4|36561.9|36521.9|36561.9|36529.4|36549.4|36521.9|3
1738330340000|2025-01-31 13:32:20|36552.4|36532.4|36554.4|36534.4|36554.4|36534.4|36552.4|36532.4|14
1738330350000|2025-01-31 13:32:30|36564.9|36524.9|36557.9|36537.9|36566.9|36537.9|36554.4|36524.9|9
1738330360000|2025-01-31 13:32:40|36557.4|36537.4|36579.4|36559.4|36589.9|36562.4|36557.4|36537.4|9
1738330370000|2025-01-31 13:32:50|36580.4|36560.4|36580.4|36560.4|36580.4|36560.4|36580.4|36560.4|1
1738330380000|2025-01-31 13:33:00|36582.4|36562.4|36581.9|36561.9|36582.4|36562.4|36581.9|36561.9|2
1738330390000|2025-01-31 13:33:10|36582.9|36562.9|36579.9|36559.9|36582.9|36562.9|36579.9|36559.9|2
1738330400000|2025-01-31 13:33:20|36580.4|36560.4|36580.4|36560.4|36580.4|36560.4|36580.4|36560.4|0
1738330410000|2025-01-31 13:33:30|36579.4|36559.4|36577.4|36557.4|36579.4|36559.4|36577.4|36557.4|0
1738330420000|2025-01-31 13:33:40|36572.4|36552.4|36572.4|36552.4|36572.4|36552.4|36572.4|36552.4|1
1738330430000|2025-01-31 13:33:50|36571.9|36551.9|36577.9|36517.9|36581.9|36551.9|36567.9|36517.9|0
1738330440000|2025-01-31 13:34:00|36568.9|36528.9|36568.9|36528.9|36568.9|36528.9|36568.9|36528.9|0
1738330450000|2025-01-31 13:34:10|36572.9|36532.9|36572.9|36532.9|36572.9|36532.9|36572.9|36532.9|0
1738330460000|2025-01-31 13:34:20|36574.9|36534.9|36584|36544|36584|36549.4|36569.4|36534.9|8
1738330470000|2025-01-31 13:34:30|36591.9|36551.9|36594.4|36554.4|36594.4|36554.4|36591.9|36551.9|0
1738330480000|2025-01-31 13:34:40|36593.9|36553.9|36593.9|36553.9|36593.9|36553.9|36591.9|36551.9|6
1738330490000|2025-01-31 13:34:50|36581.4|36561.4|36593.9|36553.9|36593.9|36561.4|36581.4|36553.9|0
1738330500000|2025-01-31 13:35:00|36581.4|36561.4|36582.4|36562.4|36582.4|36562.4|36581.4|36561.4|2
1738330510000|2025-01-31 13:35:10|36592.4|36572.4|36603.9|36583.9|36603.9|36583.9|36592.4|36572.4|8
1738330520000|2025-01-31 13:35:20|36610.4|36590.4|36609.9|36589.9|36612.4|36592.4|36609.9|36589.9|0
1738330530000|2025-01-31 13:35:30|36610.4|36590.4|36612.4|36592.4|36612.4|36592.4|36609.9|36589.9|0
1738330550000|2025-01-31 13:35:50|36614.9|36594.9|36620.4|36600.4|36632.9|36602.4|36614.9|36587.9|6
1738330560000|2025-01-31 13:36:00|||||||||3
1738330570000|2025-01-31 13:36:10|36622.4|36602.4|36622.4|36602.4|36622.4|36602.4|36622.4|36602.4|0
1738330580000|2025-01-31 13:36:20|36619.9|36599.9|36619.4|36599.4|36619.9|36599.9|36619.4|36599.4|0
1738330600000|2025-01-31 13:36:40|36617.4|36597.4|36617.4|36597.4|36617.4|36597.4|36617.4|36597.4|0
1738330610000|2025-01-31 13:36:50|36624.9|36584.9|36610.9|36570.9|36624.9|36584.9|36610.9|36570.9|12
1738330620000|2025-01-31 13:37:00|36600.4|36580.4|36600.9|36580.9|36600.9|36580.9|36600.4|36580.4|0
1738330630000|2025-01-31 13:37:10|36598.4|36578.4|36602.4|36582.4|36602.4|36582.4|36592.4|36572.4|3
1738330640000|2025-01-31 13:37:20|36614.4|36574.4|36616.9|36576.9|36616.9|36576.9|36614.4|36574.4|2
1738330650000|2025-01-31 13:37:30|36620.4|36600.4|36625.9|36605.9|36625.9|36605.9|36620.4|36600.4|5
1738330660000|2025-01-31 13:37:40|36629.9|36609.9|36629.9|36609.9|36629.9|36609.9|36629.9|36609.9|0
1738330680000|2025-01-31 13:38:00|36627.4|36607.4|36627.4|36607.4|36627.4|36607.4|36627.4|36607.4|1
1738330690000|2025-01-31 13:38:10|36713.9|36673.9|36727.4|36707.4|36734.9|36707.4|36704.4|36673.9|38
1738330700000|2025-01-31 13:38:20|36739.9|36699.9|36729.4|36709.4|36741.9|36709.4|36729.4|36699.9|5
1738330710000|2025-01-31 13:38:30|36738.9|36698.9|36736.9|36716.9|36738.9|36716.9|36728.9|36698.9|13
1738330720000|2025-01-31 13:38:40|36738.9|36718.9|36741.4|36721.4|36761.9|36726.9|36736.4|36715.9|12
1738330730000|2025-01-31 13:38:50|||||||||3
1738330740000|2025-01-31 13:39:00|36740.9|36720.9|36749.4|36729.4|36758.9|36729.4|36738.9|36716.9|7
1738330750000|2025-01-31 13:39:10|36751.4|36731.4|36753.9|36713.9|36753.9|36731.4|36751.4|36713.9|7
1738330760000|2025-01-31 13:39:20|36741.9|36721.9|36740.9|36720.9|36741.9|36721.9|36735.9|36715.9|6
1738330770000|2025-01-31 13:39:30|36746.9|36726.9|36750.9|36730.9|36750.9|36730.9|36746.9|36726.9|2
1738330780000|2025-01-31 13:39:40|36753.4|36733.4|36750.9|36730.9|36753.4|36733.4|36750.9|36730.9|2
1738330790000|2025-01-31 13:39:50|36751.4|36731.4|36747.9|36727.9|36753.9|36733.9|36747.9|36727.9|4
1738330800000|2025-01-31 13:40:00|36743.4|36723.4|36748.4|36708.4|36748.4|36723.4|36738.4|36707.9|7
1738330810000|2025-01-31 13:40:10|36745.9|36705.9|36730.9|36690.9|36745.9|36712.4|36726.9|36690.9|1
1738330820000|2025-01-31 13:40:20|36715.9|36675.9|36715.9|36675.9|36715.9|36675.9|36715.9|36675.9|0
1738330830000|2025-01-31 13:40:30|36717.9|36677.9|36717.4|36677.4|36717.9|36677.9|36717.4|36677.4|6
1738330840000|2025-01-31 13:40:40|36713.4|36673.4|36707.4|36687.4|36713.4|36687.4|36703.4|36672.9|20
1738330850000|2025-01-31 13:40:50|||||||||1
1738330860000|2025-01-31 13:41:00|36707.9|36687.9|36696.9|36656.9|36709.9|36689.9|36691.4|36654.9|4
1738330870000|2025-01-31 13:41:10|36698.9|36658.9|36698.9|36678.9|36698.9|36678.9|36698.9|36658.9|6
1738330890000|2025-01-31 13:41:30|36700.9|36680.9|36700.9|36680.9|36700.9|36680.9|36700.9|36680.9|0
1738330900000|2025-01-31 13:41:40|36701.4|36681.4|36715.3|36695.3|36715.3|36695.3|36701.4|36681.4|0
1738330910000|2025-01-31 13:41:50|36717.4|36697.4|36717.4|36697.4|36717.4|36697.4|36717.4|36697.4|1
1738330920000|2025-01-31 13:42:00|36734.4|36694.4|36721.4|36701.4|36734.4|36701.4|36721.4|36694.4|9
1738330930000|2025-01-31 13:42:10|36716.9|36696.9|36720.9|36680.9|36724.8|36696.9|36716.9|36680.9|0
1738330940000|2025-01-31 13:42:20|36705.9|36685.9|36705.3|36685.3|36705.9|36685.9|36705.3|36685.3|5
1738330950000|2025-01-31 13:42:30|36704.8|36684.8|36704.8|36684.8|36704.8|36684.8|36704.8|36684.8|2
1738330960000|2025-01-31 13:42:40|36705.8|36685.8|36705.8|36685.8|36705.8|36685.8|36705.8|36685.8|2
1738330970000|2025-01-31 13:42:50|36708.4|36688.4|36729.4|36689.4|36739.9|36689.4|36708.4|36675.9|4
1738330980000|2025-01-31 13:43:00|36727.4|36687.4|36723.4|36683.4|36727.4|36687.4|36723.4|36683.4|0
1738330990000|2025-01-31 13:43:10|36712.4|36692.4|36710.4|36690.4|36712.4|36692.4|36710.4|36690.4|1
1738331010000|2025-01-31 13:43:30|36712.4|36692.4|36727.9|36687.9|36727.9|36695.4|36712.4|36684.9|3
1738331020000|2025-01-31 13:43:40|36729.9|36689.9|36729.9|36689.9|36729.9|36689.9|36727.9|36687.9|6
1738331030000|2025-01-31 13:43:50|36719.4|36699.4|36717.4|36697.4|36719.4|36699.4|36717.4|36697.4|14
1738331040000|2025-01-31 13:44:00|36726.9|36686.9|36726.9|36686.9|36726.9|36686.9|36726.9|36686.9|0
1738331050000|2025-01-31 13:44:10|36724.9|36684.9|36724.9|36684.9|36724.9|36684.9|36724.9|36684.9|1
1738331060000|2025-01-31 13:44:20|36714.4|36694.4|36714.4|36694.4|36714.4|36694.4|36714.4|36694.4|0
1738331070000|2025-01-31 13:44:30|36713.8|36693.8|36715.8|36695.8|36715.8|36695.8|36713.3|36693.3|6
1738331080000|2025-01-31 13:44:40|36719.8|36699.8|36716.3|36696.3|36721.3|36701.3|36716.3|36696.3|1
1738331090000|2025-01-31 13:44:50|36708.3|36688.3|36708.3|36688.3|36710.8|36690.8|36708.3|36688.3|5
1738331100000|2025-01-31 13:45:00|36710.8|36690.8|36729.8|36709.8|36729.8|36709.8|36710.8|36690.8|4
1738331110000|2025-01-31 13:45:10|36730.8|36710.8|36716.3|36696.3|36730.8|36710.8|36716.3|36696.3|6
1738331120000|2025-01-31 13:45:20|36711.3|36691.3|36711.3|36691.3|36711.3|36691.3|36711.3|36691.3|4
1738331130000|2025-01-31 13:45:30|36703.3|36683.3|36670.8|36610.8|36703.3|36683.3|36669.3|36610.8|20
1738331140000|2025-01-31 13:45:40|36668.8|36608.8|36633.3|36613.3|36668.8|36621.3|36633.3|36608.8|3
1738331150000|2025-01-31 13:45:50|36630.8|36610.8|36599.3|36579.3|36630.8|36610.8|36598.8|36577.8|10
1738331160000|2025-01-31 13:46:00|36601.3|36581.3|36631.8|36591.8|36631.8|36596.8|36601.3|36581.3|5
1738331170000|2025-01-31 13:46:10|36631.3|36611.3|36646.8|36606.8|36646.8|36614.3|36631.3|36606.8|2
1738331180000|2025-01-31 13:46:20|36641.3|36621.3|36638.8|36618.8|36641.3|36621.3|36638.8|36618.8|5
1738331190000|2025-01-31 13:46:30|36638.3|36618.3|36648.8|36608.8|36648.8|36618.3|36638.3|36608.8|2
1738331200000|2025-01-31 13:46:40|36653.8|36613.8|36658.8|36618.8|36658.8|36618.8|36653.8|36613.8|2
1738331210000|2025-01-31 13:46:50|36643.8|36623.8|36642.8|36622.8|36643.8|36623.8|36642.8|36622.8|3
1738331220000|2025-01-31 13:47:00|36641.3|36621.3|36645.3|36585.3|36645.3|36621.3|36626.3|36580.8|7
1738331230000|2025-01-31 13:47:10|36629.3|36589.3|36628.8|36588.8|36631.3|36591.3|36628.8|36588.8|2
1738331240000|2025-01-31 13:47:20|36626.3|36586.3|36626.3|36586.3|36626.3|36586.3|36626.3|36586.3|0
1738331280000|2025-01-31 13:48:00|36615.3|36595.3|36608.8|36588.8|36615.3|36595.3|36608.8|36588.8|3
1738331290000|2025-01-31 13:48:10|36602.9|36582.9|36609.3|36569.3|36609.3|36582.9|36596.3|36566.8|3
1738331300000|2025-01-31 13:48:20|36613.8|36573.8|36613.8|36573.8|36613.8|36573.8|36613.8|36573.8|0
1738331320000|2025-01-31 13:48:40|36603.3|36583.3|36595.8|36575.8|36603.3|36583.3|36595.8|36575.8|3
1738331330000|2025-01-31 13:48:50|36597.8|36577.8|36595.3|36575.3|36598.3|36578.3|36595.3|36575.3|5
1738331340000|2025-01-31 13:49:00|36595.8|36575.8|36592.8|36572.8|36595.8|36575.8|36592.8|36572.8|2
1738331350000|2025-01-31 13:49:10|36591.3|36571.3|36593.3|36573.3|36593.3|36573.3|36591.3|36571.3|0
1738331360000|2025-01-31 13:49:20|36591.3|36571.3|36593.3|36573.3|36593.3|36573.3|36590.8|36570.8|1
1738331370000|2025-01-31 13:49:30|36592.8|36572.8|36590.3|36570.3|36592.8|36572.8|36590.3|36570.3|3
1738331380000|2025-01-31 13:49:40|36592.3|36572.3|36591.8|36571.8|36592.3|36572.3|36591.8|36571.8|0
1738331390000|2025-01-31 13:49:50|36589.8|36569.8|36577.8|36557.8|36589.8|36569.8|36577.8|36557.8|3
1738331400000|2025-01-31 13:50:00|36576.3|36556.3|36572.8|36532.8|36580.8|36556.3|36572.3|36532.8|0
1738331410000|2025-01-31 13:50:10|36563.3|36543.3|36565.3|36545.3|36565.3|36545.3|36563.3|36543.3|0
1738331420000|2025-01-31 13:50:20|36566.8|36546.8|36564.8|36544.8|36566.8|36546.8|36564.8|36544.8|1
1738331440000|2025-01-31 13:50:40|36565.3|36545.3|36562.3|36542.3|36565.3|36545.3|36562.3|36542.3|3
1738331460000|2025-01-31 13:51:00|36559.8|36539.8|36559.8|36539.8|36559.8|36539.8|36559.8|36539.8|1
1738331470000|2025-01-31 13:51:10|36559.3|36539.3|36555.3|36535.3|36559.3|36539.3|36554.8|36534.8|4
1738331480000|2025-01-31 13:51:20|||||||||1
1738331490000|2025-01-31 13:51:30|36552.8|36532.8|36567.8|36527.8|36567.8|36537.8|36552.8|36527.8|4
1738331500000|2025-01-31 13:51:40|36569.8|36529.8|36554.8|36534.8|36569.8|36537.3|36554.8|36529.8|2
1738331510000|2025-01-31 13:51:50|36550.3|36530.3|36520.2|36500.2|36550.3|36530.3|36520.2|36500.2|49
1738331520000|2025-01-31 13:52:00|36519.7|36499.7|36475.3|36455.3|36519.7|36499.7|36473.3|36451.8|15
1738331530000|2025-01-31 13:52:10|36477.3|36457.3|36491.8|36451.8|36492.8|36457.3|36477.3|36451.8|2
1738331550000|2025-01-31 13:52:30|36490.3|36470.3|36502.8|36462.8|36502.8|36470.3|36490.3|36462.8|4
1738331560000|2025-01-31 13:52:40|36495.3|36475.3|36524.3|36484.3|36533.3|36484.3|36495.3|36467.3|1
1738331570000|2025-01-31 13:52:50|36524.8|36484.8|36512.3|36492.3|36524.8|36492.3|36512.3|36481.8|3
1738331580000|2025-01-31 13:53:00|36510.3|36490.3|36507.8|36467.8|36510.3|36490.3|36497.3|36467.8|3
1738331590000|2025-01-31 13:53:10|36509.8|36469.8|36509.8|36469.8|36509.8|36469.8|36509.8|36469.8|0
1738331600000|2025-01-31 13:53:20|36499.3|36479.3|36499.3|36479.3|36499.3|36479.3|36499.3|36479.3|0
1738331610000|2025-01-31 13:53:30|36493.3|36473.3|36492.3|36472.3|36493.3|36473.3|36490.8|36470.8|0
1738331620000|2025-01-31 13:53:40|36489.8|36469.8|36492.8|36472.8|36492.8|36472.8|36489.8|36469.8|0
1738331640000|2025-01-31 13:54:00|36493.3|36473.3|36536.3|36516.3|36545.3|36516.3|36493.3|36473.3|6
1738331650000|2025-01-31 13:54:10|36538.3|36518.3|36538.3|36518.3|36538.3|36518.3|36538.3|36518.3|0
1738331660000|2025-01-31 13:54:20|36542.3|36522.3|36543.3|36523.3|36543.3|36523.3|36542.3|36522.3|1
1738331670000|2025-01-31 13:54:30|36542.8|36522.8|36542.8|36522.8|36542.8|36522.8|36542.8|36522.8|1
1738331690000|2025-01-31 13:54:50|36535.8|36495.8|36516.3|36496.3|36535.8|36497.3|36509.3|36474.8|1
1738331700000|2025-01-31 13:55:00|36522.3|36502.3|36542.8|36522.8|36544.8|36522.8|36522.3|36492.8|37
1738331710000|2025-01-31 13:55:10|36541.3|36521.3|36540.8|36520.8|36543.3|36523.3|36540.8|36520.8|0
1738331720000|2025-01-31 13:55:20|36538.3|36518.3|36540.3|36520.3|36549.8|36520.8|36538.3|36509.8|0
1738331730000|2025-01-31 13:55:30|36538.3|36518.3|36546.3|36526.3|36550.8|36526.3|36538.3|36510.8|2
1738331740000|2025-01-31 13:55:40|36547.3|36527.3|36547.3|36527.3|36547.3|36527.3|36547.3|36527.3|5
1738331750000|2025-01-31 13:55:50|36557.8|36517.8|36557.8|36517.8|36557.8|36527.3|36547.3|36517.8|0
1738331760000|2025-01-31 13:56:00|36547.3|36527.3|36546.3|36526.3|36547.3|36527.3|36546.3|36526.3|2
1738331770000|2025-01-31 13:56:10|36545.8|36525.8|36545.8|36525.8|36545.8|36525.8|36545.8|36525.8|1
1738331780000|2025-01-31 13:56:20|36543.3|36523.3|36546.3|36526.3|36546.8|36526.3|36531.3|36498.8|5
1738331790000|2025-01-31 13:56:30|36546.8|36526.8|36559.8|36539.8|36559.8|36539.8|36546.8|36526.8|5
1738331800000|2025-01-31 13:56:40|36563.8|36543.8|36569.3|36549.3|36569.3|36549.3|36563.8|36543.8|12
1738331810000|2025-01-31 13:56:50|36568.8|36548.8|36560.3|36540.3|36568.8|36548.8|36560.3|36540.3|9
1738331820000|2025-01-31 13:57:00|36556.3|36536.3|36547.3|36527.3|36556.8|36536.3|36547.3|36516.8|5
1738331830000|2025-01-31 13:57:10|36549.8|36529.8|36569.3|36529.3|36569.3|36529.8|36549.8|36529.3|3
1738331860000|2025-01-31 13:57:40|36571.8|36531.8|36571.8|36531.8|36571.8|36531.8|36571.8|36531.8|0
1738331880000|2025-01-31 13:58:00|36559.3|36539.3|36558.8|36538.8|36559.3|36539.3|36556.8|36536.8|4
1738331890000|2025-01-31 13:58:10|36553.3|36533.3|36553.3|36533.3|36553.3|36533.3|36553.3|36533.3|1
1738331900000|2025-01-31 13:58:20|36551.3|36531.3|36551.3|36531.3|36551.3|36531.3|36551.3|36531.3|0
1738331910000|2025-01-31 13:58:30|36549.3|36529.3|36549.3|36529.3|36549.3|36529.3|36549.3|36529.3|1
1738331920000|2025-01-31 13:58:40|36547.3|36527.3|36544.8|36524.8|36547.3|36527.3|36544.8|36524.8|1
1738331930000|2025-01-31 13:58:50|36552.8|36512.8|36561.8|36501.8|36561.8|36512.8|36546.8|36501.8|2
1738331940000|2025-01-31 13:59:00|36547.3|36527.3|36585.3|36565.3|36585.3|36565.3|36547.3|36527.3|15
1738331950000|2025-01-31 13:59:10|36585.8|36565.8|36594.3|36574.3|36594.3|36574.3|36585.8|36565.8|10
1738331960000|2025-01-31 13:59:20|36606.3|36586.3|36609.8|36589.8|36609.8|36589.8|36606.3|36586.3|13
1738331970000|2025-01-31 13:59:30|36621.3|36601.3|36624.8|36604.8|36626.8|36606.8|36621.3|36601.3|2
1738331990000|2025-01-31 13:59:50|36621.8|36601.8|36621.8|36601.8|36621.8|36601.8|36621.8|36601.8|0
1738332000000|2025-01-31 14:00:00|36624.8|36584.8|36616.3|36596.3|36624.8|36597.3|36614.8|36584.8|5
1738332010000|2025-01-31 14:00:10|36614.3|36594.3|36605.3|36585.3|36614.3|36594.3|36605.3|36585.3|5
1738332020000|2025-01-31 14:00:20|36612.8|36572.8|36535.8|36515.8|36612.8|36572.8|36535.8|36515.8|13
1738332030000|2025-01-31 14:00:30|36533.8|36513.8|36504.3|36484.3|36533.8|36513.8|36504.3|36484.3|10
1738332040000|2025-01-31 14:00:40|||||||||4
1738332050000|2025-01-31 14:00:50|36505.3|36485.3|36526.8|36486.8|36526.8|36486.8|36505.3|36479.8|1
1738332060000|2025-01-31 14:01:00|36519.3|36499.3|36553.8|36513.8|36555.3|36524.3|36519.3|36489.8|4
1738332070000|2025-01-31 14:01:10|36555.8|36515.8|36545.8|36525.8|36555.8|36525.8|36543.3|36515.8|1
1738332080000|2025-01-31 14:01:20|36543.8|36523.8|36532.8|36512.8|36543.8|36523.8|36532.8|36512.8|5
1738332090000|2025-01-31 14:01:30|||||||||1
1738332100000|2025-01-31 14:01:40|36530.8|36510.8|36530.8|36510.8|36530.8|36510.8|36530.3|36510.3|11
1738332110000|2025-01-31 14:01:50|36530.3|36510.3|36521.3|36501.3|36530.3|36510.3|36521.3|36501.3|1
1738332120000|2025-01-31 14:02:00|36523.8|36503.8|36524.8|36504.8|36524.8|36504.8|36523.8|36503.8|3
1738332130000|2025-01-31 14:02:10|36526.8|36506.8|36526.8|36506.8|36526.8|36506.8|36526.8|36506.8|1
1738332140000|2025-01-31 14:02:20|36527.8|36507.8|36531.8|36511.8|36531.8|36511.8|36527.8|36507.8|1
1738332150000|2025-01-31 14:02:30|36532.3|36512.3|36540.8|36520.8|36540.8|36520.8|36532.3|36512.3|15
1738332160000|2025-01-31 14:02:40|36541.3|36521.3|36542.8|36522.8|36542.8|36522.8|36541.3|36521.3|0
1738332170000|2025-01-31 14:02:50|36535.3|36515.3|36527.8|36507.8|36535.3|36515.3|36527.8|36507.8|20
1738332180000|2025-01-31 14:03:00|36536.7|36496.7|36523.3|36503.3|36536.7|36503.8|36523.3|36492.8|6
1738332190000|2025-01-31 14:03:10|36535.8|36495.8|36535.8|36495.8|36535.8|36495.8|36535.8|36495.8|9
1738332200000|2025-01-31 14:03:20|36528.8|36508.8|36528.8|36508.8|36528.8|36508.8|36528.8|36508.8|1
1738332220000|2025-01-31 14:03:40|36531.8|36511.8|36536.8|36516.8|36546.8|36517.3|36531.8|36506.8|4
1738332230000|2025-01-31 14:03:50|36539.3|36519.3|36536.3|36516.3|36539.3|36519.3|36534.3|36514.3|1
1738332240000|2025-01-31 14:04:00|36534.3|36514.3|36534.3|36514.3|36534.3|36514.3|36534.3|36514.3|0
1738332250000|2025-01-31 14:04:10|36536.3|36516.3|36536.3|36516.3|36536.3|36516.3|36536.3|36516.3|1
1738332260000|2025-01-31 14:04:20|36536.8|36516.8|36538.8|36518.8|36538.8|36518.8|36536.8|36516.8|0
1738332280000|2025-01-31 14:04:40|36539.8|36519.8|36561.8|36521.8|36561.8|36529.3|36539.8|36519.8|1
1738332290000|2025-01-31 14:04:50|36551.3|36531.3|36566.8|36526.8|36566.8|36536.3|36551.3|36526.8|0
1738332300000|2025-01-31 14:05:00|36556.3|36536.3|36554.3|36534.3|36566.8|36536.3|36554.3|36526.8|0
1738332310000|2025-01-31 14:05:10|||||||||1
1738332330000|2025-01-31 14:05:30|36550.3|36530.3|36541.8|36521.8|36550.3|36530.3|36541.8|36521.8|1
1738332340000|2025-01-31 14:05:40|36550.2|36510.2|36550.2|36510.2|36550.2|36510.2|36550.2|36510.2|0
1738332350000|2025-01-31 14:05:50|36548.3|36508.3|36539.8|36519.8|36548.8|36519.8|36539.8|36508.3|2
1738332360000|2025-01-31 14:06:00|36540.8|36520.8|36550.3|36530.3|36550.3|36530.3|36540.8|36520.8|8
1738332370000|2025-01-31 14:06:10|36552.3|36532.3|36552.3|36532.3|36552.3|36532.3|36552.3|36532.3|1
1738332380000|2025-01-31 14:06:20|36561.3|36541.3|36571.3|36551.3|36578.8|36551.3|36561.3|36538.8|0
1738332390000|2025-01-31 14:06:30|36581.8|36541.8|36574.3|36554.3|36583.8|36554.3|36574.3|36541.8|0
1738332400000|2025-01-31 14:06:40|36576.8|36556.8|36615.8|36575.8|36615.8|36575.8|36576.8|36556.8|15
1738332410000|2025-01-31 14:06:50|36608.3|36588.3|36667.8|36607.8|36667.8|36609.3|36608.3|36588.3|17
1738332420000|2025-01-31 14:07:00|36664.8|36624.8|36667.8|36647.8|36667.8|36647.8|36659.3|36624.8|14
1738332430000|2025-01-31 14:07:10|36670.3|36650.3|36658.8|36638.8|36683.8|36650.3|36650.3|36619.8|14
1738332440000|2025-01-31 14:07:20|36656.8|36636.8|36682.8|36642.8|36691.8|36644.3|36656.8|36631.3|8
1738332450000|2025-01-31 14:07:30|36683.8|36643.8|36682.3|36662.3|36683.8|36662.3|36675.3|36643.8|37
1738332460000|2025-01-31 14:07:40|36682.8|36662.8|36694.3|36674.3|36694.8|36674.8|36682.8|36662.8|5
1738332470000|2025-01-31 14:07:50|36674.3|36654.3|36683.8|36643.8|36683.8|36654.3|36674.3|36643.8|6
1738332480000|2025-01-31 14:08:00|36674.3|36654.3|36736.3|36716.3|36746.8|36716.3|36673.8|36653.8|19
1738332490000|2025-01-31 14:08:10|36741.3|36721.3|36741.3|36721.3|36741.3|36721.3|36741.3|36721.3|2
1738332500000|2025-01-31 14:08:20|36753.8|36713.8|36753.8|36713.8|36758.8|36738.8|36746.3|36713.8|9
1738332510000|2025-01-31 14:08:30|36753.7|36713.7|36741.2|36721.2|36753.7|36723.2|36741.2|36713.7|0
1738332520000|2025-01-31 14:08:40|||||||||3
1738332540000|2025-01-31 14:09:00|36741.8|36721.8|36743.7|36723.7|36743.7|36723.7|36741.8|36721.8|2
1738332550000|2025-01-31 14:09:10|36746.2|36726.2|36773.2|36713.2|36775.7|36726.2|36746.2|36713.2|18
1738332560000|2025-01-31 14:09:20|36775.7|36715.7|36771.8|36751.8|36775.7|36751.8|36767.2|36715.7|41
1738332570000|2025-01-31 14:09:30|36778.2|36758.2|36780.7|36740.7|36780.7|36760.2|36775.2|36740.7|30
1738332580000|2025-01-31 14:09:40|36762.7|36722.7|36752.7|36732.7|36764.7|36735.2|36750.2|36720.7|4
1738332590000|2025-01-31 14:09:50|36752.2|36732.2|36752.2|36732.2|36752.2|36732.2|36752.2|36732.2|1
1738332600000|2025-01-31 14:10:00|36751.2|36731.2|36767.2|36747.2|36767.2|36747.2|36745.2|36717.7|4
1738332610000|2025-01-31 14:10:10|36769.2|36749.2|36836.2|36796.2|36836.2|36796.2|36769.2|36740.3|102
1738332620000|2025-01-31 14:10:20|36838.2|36798.2|36873.2|36833.2|36882.7|36833.2|36838.2|36798.2|2
1738332630000|2025-01-31 14:10:30|36875.2|36835.2|36873.2|36853.2|36880.2|36853.2|36873.2|36835.2|17
1738332640000|2025-01-31 14:10:40|36880.7|36840.7|36858.7|36838.7|36880.7|36840.7|36857.2|36827.7|3
1738332650000|2025-01-31 14:10:50|36863.2|36843.2|36856.2|36836.2|36872.7|36843.2|36856.2|36830.2|3
1738332660000|2025-01-31 14:11:00|36864.7|36824.7|36848.7|36808.7|36864.7|36833.2|36846.2|36808.7|7
1738332670000|2025-01-31 14:11:10|36847.7|36807.7|36843.7|36803.7|36847.7|36807.7|36843.7|36803.7|1
1738332680000|2025-01-31 14:11:20|36848.7|36788.7|36830.2|36790.2|36848.7|36795.7|36830.2|36788.7|1
1738332690000|2025-01-31 14:11:30|36819.2|36799.2|36833.7|36793.7|36839.2|36799.2|36808.2|36778.7|2
1738332700000|2025-01-31 14:11:40|36838.7|36798.7|36832.8|36812.8|36840.7|36812.8|36831.2|36798.7|5
1738332720000|2025-01-31 14:12:00|36838.7|36818.7|36818.7|36798.7|36849.7|36820.7|36818.7|36798.7|4
1738332730000|2025-01-31 14:12:10|36811.7|36791.7|36806.2|36786.2|36811.7|36791.7|36806.2|36786.2|4
1738332740000|2025-01-31 14:12:20|||||||||4
1738332750000|2025-01-31 14:12:30|36802.2|36782.2|36834.2|36794.2|36834.7|36794.7|36802.2|36782.2|36
1738332760000|2025-01-31 14:12:40|36844.7|36784.7|36834.2|36794.2|36844.7|36794.2|36834.2|36784.7|0
1738332770000|2025-01-31 14:12:50|36831.7|36791.7|36826.7|36786.7|36831.7|36791.7|36826.7|36786.7|0
1738332780000|2025-01-31 14:13:00|36826.2|36786.2|36820.2|36800.2|36829.2|36800.2|36820.2|36784.2|2
1738332790000|2025-01-31 14:13:10|36819.2|36799.2|36827.2|36807.2|36827.2|36807.2|36819.2|36799.2|2
1738332800000|2025-01-31 14:13:20|36829.7|36809.7|36829.7|36809.7|36829.7|36809.7|36829.7|36809.7|19
1738332810000|2025-01-31 14:13:30|36831.7|36811.7|36855.8|36835.8|36858.3|36836.3|36831.7|36805.8|8
1738332820000|2025-01-31 14:13:40|36854.2|36834.2|36817.7|36797.7|36858.2|36834.2|36817.7|36797.7|3
1738332830000|2025-01-31 14:13:50|36809.2|36789.2|36814.7|36774.7|36814.7|36789.2|36809.2|36774.7|7
1738332840000|2025-01-31 14:14:00|36802.2|36782.2|36797.2|36777.2|36802.2|36782.2|36797.2|36777.2|1
1738332850000|2025-01-31 14:14:10|||||||||1
1738332860000|2025-01-31 14:14:20|36802.2|36782.2|36802.2|36782.2|36802.2|36782.2|36802.2|36782.2|0
1738332870000|2025-01-31 14:14:30|36797.2|36777.2|36792.2|36772.2|36797.2|36777.2|36792.2|36772.2|5
1738332880000|2025-01-31 14:14:40|36801.7|36761.7|36801.7|36761.7|36801.7|36761.7|36801.7|36761.7|1
1738332890000|2025-01-31 14:14:50|36792.2|36772.2|36804.2|36764.2|36804.7|36772.2|36792.2|36760.7|1
1738332900000|2025-01-31 14:15:00|36803.7|36763.7|36801.7|36761.7|36803.7|36763.7|36801.7|36761.7|0
1738332930000|2025-01-31 14:15:30|36791.2|36771.2|36791.2|36771.2|36791.2|36771.2|36791.2|36771.2|0
1738332940000|2025-01-31 14:15:40|36787.2|36767.2|36787.2|36767.2|36787.2|36767.2|36787.2|36767.2|0
1738332950000|2025-01-31 14:15:50|36774.2|36734.2|36759.2|36739.2|36774.2|36739.2|36759.2|36734.2|9
1738332960000|2025-01-31 14:16:00|36755.2|36735.2|36754.2|36734.2|36755.2|36735.2|36754.2|36734.2|7
1738332970000|2025-01-31 14:16:10|36753.7|36733.7|36767.2|36727.2|36767.2|36733.7|36751.7|36722.7|1
1738332980000|2025-01-31 14:16:20|36768.7|36728.7|36766.7|36726.7|36768.7|36728.7|36766.7|36726.7|0
1738332990000|2025-01-31 14:16:30|36765.7|36725.7|36749.2|36709.2|36765.7|36733.2|36746.7|36709.2|3
1738333010000|2025-01-31 14:16:50|36746.7|36706.7|36736.2|36716.2|36746.7|36716.2|36734.2|36704.7|0
1738333020000|2025-01-31 14:17:00|36734.2|36714.2|36760.7|36720.7|36760.7|36720.7|36734.2|36714.2|13
1738333030000|2025-01-31 14:17:10|36745.7|36725.7|36744.2|36724.2|36755.7|36725.7|36744.2|36714.7|1
1738333050000|2025-01-31 14:17:30|36742.2|36722.2|36752.7|36712.7|36756.7|36726.2|36742.2|36712.7|31
1738333060000|2025-01-31 14:17:40|36742.2|36722.2|36740.2|36720.2|36742.2|36722.2|36740.2|36720.2|3
1738333080000|2025-01-31 14:18:00|36737.7|36717.7|36737.7|36717.7|36737.7|36717.7|36737.7|36717.7|0
1738333090000|2025-01-31 14:18:10|36739.7|36719.7|36739.7|36719.7|36739.7|36719.7|36739.7|36719.7|0
1738333100000|2025-01-31 14:18:20|||||||||1
1738333110000|2025-01-31 14:18:30|36740.2|36720.2|36742.7|36722.7|36744.7|36724.7|36740.2|36720.2|1
1738333120000|2025-01-31 14:18:40|36744.7|36724.7|36762.7|36722.7|36762.7|36730.2|36744.7|36720.2|4
1738333140000|2025-01-31 14:19:00|36753.2|36733.2|36753.2|36733.2|36753.2|36733.2|36753.2|36733.2|0
1738333150000|2025-01-31 14:19:10|36775.8|36735.8|36792.7|36752.7|36792.7|36762.2|36775.8|36735.8|6
1738333160000|2025-01-31 14:19:20|36783.2|36763.2|36783.2|36763.2|36783.2|36763.2|36783.2|36763.2|0
1738333170000|2025-01-31 14:19:30|||||||||2
1738333180000|2025-01-31 14:19:40|36783.7|36763.7|36808.2|36788.2|36810.7|36788.2|36783.7|36763.7|5
1738333190000|2025-01-31 14:19:50|36831.2|36791.2|36835.7|36815.7|36847.7|36815.7|36831.2|36787.7|14
1738333200000|2025-01-31 14:20:00|36837.7|36817.7|36855.7|36835.7|36855.7|36835.7|36837.7|36815.7|1
1738333210000|2025-01-31 14:20:10|36858.7|36838.7|36900.7|36860.7|36900.7|36860.7|36858.7|36838.7|7
1738333220000|2025-01-31 14:20:20|36898.7|36858.7|36848.2|36828.2|36898.7|36865.7|36848.2|36828.2|16
1738333230000|2025-01-31 14:20:30|36846.2|36826.2|36830.7|36790.7|36846.2|36826.2|36830.7|36790.7|10
1738333240000|2025-01-31 14:20:40|36827.7|36787.7|36812.7|36792.7|36827.7|36795.2|36812.7|36787.7|0
1738333250000|2025-01-31 14:20:50|36807.7|36787.7|36796.2|36776.2|36807.7|36787.7|36796.2|36776.2|4
1738333260000|2025-01-31 14:21:00|36803.7|36763.7|36795.7|36755.7|36806.2|36766.2|36795.2|36755.2|1
1738333270000|2025-01-31 14:21:10|36785.2|36765.2|36784.7|36764.7|36785.2|36765.2|36784.7|36764.7|2
1738333280000|2025-01-31 14:21:20|36782.2|36762.2|36782.2|36762.2|36782.2|36762.2|36782.2|36762.2|0
1738333290000|2025-01-31 14:21:30|36795.7|36755.7|36795.7|36755.7|36795.7|36755.7|36795.7|36755.7|1
1738333320000|2025-01-31 14:22:00|36799.7|36759.7|36810.2|36770.2|36810.2|36770.7|36790.7|36759.7|16
1738333330000|2025-01-31 14:22:10|36803.2|36783.2|36803.2|36783.2|36803.2|36783.2|36803.2|36783.2|1
1738333350000|2025-01-31 14:22:30|36805.2|36785.2|36809.7|36789.7|36809.7|36789.7|36805.2|36785.2|0
1738333360000|2025-01-31 14:22:40|36816.2|36796.2|36844.2|36804.2|36844.2|36804.2|36816.2|36796.2|15
1738333370000|2025-01-31 14:22:50|36856.7|36796.7|36842.7|36802.7|36856.7|36807.2|36842.7|36796.7|3
1738333380000|2025-01-31 14:23:00|36837.7|36797.7|36830.2|36810.2|36837.7|36810.2|36830.2|36797.7|5
1738333390000|2025-01-31 14:23:10|36828.2|36808.2|36830.7|36790.7|36832.7|36808.2|36828.2|36790.7|3
1738333400000|2025-01-31 14:23:20|36829.2|36789.2|36830.2|36810.2|36830.2|36810.2|36820.2|36789.2|3
1738333420000|2025-01-31 14:23:40|36828.2|36808.2|36834.7|36794.7|36834.7|36808.2|36825.2|36794.7|2
1738333430000|2025-01-31 14:23:50|36834.2|36794.2|36829.7|36789.7|36834.2|36794.2|36829.7|36789.7|0
1738333440000|2025-01-31 14:24:00|36827.2|36787.2|36831.7|36771.7|36831.7|36787.2|36826.2|36771.7|0
1738333450000|2025-01-31 14:24:10|36819.7|36779.7|36801.2|36781.2|36819.7|36781.2|36801.2|36773.7|5
1738333460000|2025-01-31 14:24:20|||||||||6
1738333470000|2025-01-31 14:24:30|36800.7|36780.7|36794.2|36774.2|36800.7|36780.7|36794.2|36774.2|10
1738333480000|2025-01-31 14:24:40|36811.2|36751.2|36772.7|36732.7|36811.2|36751.2|36772.7|36726.7|2
1738333490000|2025-01-31 14:24:50|36771.7|36731.7|36762.2|36742.2|36771.7|36742.2|36762.2|36729.7|4
1738333500000|2025-01-31 14:25:00|36764.2|36744.2|36766.7|36746.7|36766.7|36746.7|36764.2|36744.2|3
1738333520000|2025-01-31 14:25:20|36767.2|36747.2|36779.7|36759.7|36779.7|36759.7|36767.2|36747.2|1
1738333530000|2025-01-31 14:25:30|36780.2|36760.2|36791.7|36751.7|36791.7|36760.2|36780.2|36751.7|6
1738333540000|2025-01-31 14:25:40|36781.7|36741.7|36761.7|36721.7|36781.7|36747.2|36761.7|36721.7|4
1738333550000|2025-01-31 14:25:50|36779.7|36719.7|36779.7|36719.7|36779.7|36719.7|36779.7|36719.7|2
1738333560000|2025-01-31 14:26:00|36781.7|36721.7|36787.2|36747.2|36787.7|36747.2|36777.2|36721.7|4
1738333570000|2025-01-31 14:26:10|36786.7|36746.7|36785.2|36745.2|36786.7|36746.7|36784.7|36744.7|1
1738333580000|2025-01-31 14:26:20|36787.2|36747.2|36805.2|36785.2|36805.2|36785.2|36787.2|36747.2|6
1738333590000|2025-01-31 14:26:30|36807.2|36787.2|36817.7|36777.7|36817.7|36787.2|36807.2|36777.7|0
1738333600000|2025-01-31 14:26:40|36822.2|36782.2|36822.2|36782.2|36822.2|36782.2|36822.2|36782.2|0
1738333620000|2025-01-31 14:27:00|36866.2|36846.2|36870.7|36830.7|36872.7|36846.2|36866.2|36828.2|11
1738333630000|2025-01-31 14:27:10|36868.7|36828.7|36868.7|36828.7|36868.7|36828.7|36868.7|36828.7|12
1738333650000|2025-01-31 14:27:30|36874.7|36814.7|36853.2|36813.2|36874.7|36814.7|36853.2|36808.7|6
1738333660000|2025-01-31 14:27:40|36843.2|36803.2|36843.7|36803.7|36850.7|36803.7|36839.7|36790.7|3
1738333690000|2025-01-31 14:28:10|36883.7|36823.7|36874.2|36854.2|36883.7|36854.2|36874.2|36823.7|5
1738333700000|2025-01-31 14:28:20|36884.2|36864.2|36882.7|36822.7|36896.2|36864.2|36880.7|36822.7|6
1738333710000|2025-01-31 14:28:30|36880.7|36820.7|36873.7|36813.7|36880.7|36820.7|36873.7|36813.7|1
1738333720000|2025-01-31 14:28:40|36860.2|36820.2|36832.7|36792.7|36860.2|36829.2|36830.7|36792.7|1
1738333730000|2025-01-31 14:28:50|36822.2|36802.2|36800.2|36760.2|36826.7|36802.2|36800.2|36760.2|3
1738333740000|2025-01-31 14:29:00|36798.2|36758.2|36793.2|36773.2|36798.2|36773.2|36793.2|36758.2|4
1738333750000|2025-01-31 14:29:10|36793.7|36773.7|36816.7|36776.7|36816.7|36776.7|36793.7|36767.2|24
1738333760000|2025-01-31 14:29:20|36816.2|36776.2|36822.7|36762.7|36822.7|36777.7|36813.2|36762.7|1
1738333770000|2025-01-31 14:29:30|36820.7|36760.7|36813.7|36753.7|36820.7|36760.7|36813.7|36753.7|1
1738333780000|2025-01-31 14:29:40|36810.7|36750.7|36810.7|36750.7|36810.7|36750.7|36810.7|36750.7|0
1738333790000|2025-01-31 14:29:50|36808.7|36748.7|36803.2|36763.2|36810.7|36763.2|36803.2|36748.7|3
1738333810000|2025-01-31 14:30:10|36804.2|36764.2|36806.2|36766.2|36806.2|36766.2|36804.2|36764.2|2
1738333820000|2025-01-31 14:30:20|36803.7|36763.7|36803.7|36763.7|36803.7|36763.7|36803.7|36763.7|3
1738333830000|2025-01-31 14:30:30|36805.7|36765.7|36805.7|36765.7|36805.7|36765.7|36805.7|36765.7|0
1738333860000|2025-01-31 14:31:00|36807.7|36767.7|36802.2|36782.2|36812.7|36782.2|36798.2|36767.7|7
1738333870000|2025-01-31 14:31:10|36800.2|36780.2|36762.7|36722.7|36800.2|36780.2|36743.2|36722.7|9
1738333880000|2025-01-31 14:31:20|36771.2|36731.2|36773.2|36733.2|36773.2|36733.2|36771.2|36731.2|0
1738333890000|2025-01-31 14:31:30|36777.2|36737.2|36791.7|36751.7|36791.7|36754.2|36774.2|36737.2|3
1738333900000|2025-01-31 14:31:40|36800.7|36760.7|36800.7|36760.7|36800.7|36760.7|36800.7|36760.7|0
1738333910000|2025-01-31 14:31:50|36801.2|36761.2|36800.7|36760.7|36805.2|36765.2|36800.7|36760.7|0
1738333920000|2025-01-31 14:32:00|36817.7|36757.7|36816.2|36756.2|36817.7|36767.2|36807.2|36756.2|1
1738333930000|2025-01-31 14:32:10|36813.2|36773.2|36813.2|36773.2|36813.2|36773.2|36813.2|36773.2|0
1738333950000|2025-01-31 14:32:30|36812.7|36772.7|36803.2|36783.2|36812.7|36783.2|36802.2|36770.7|2
1738333960000|2025-01-31 14:32:40|36815.7|36775.7|36815.7|36775.7|36815.7|36775.7|36815.7|36775.7|2
1738333970000|2025-01-31 14:32:50|36806.7|36786.7|36836.2|36796.2|36841.2|36800.7|36806.7|36781.2|7
1738333980000|2025-01-31 14:33:00|36833.7|36793.7|36838.7|36778.7|36838.7|36793.7|36831.2|36778.7|0
1738333990000|2025-01-31 14:33:10|36808.2|36788.2|36804.2|36784.2|36808.2|36788.2|36804.2|36784.2|2
1738334010000|2025-01-31 14:33:30|36811.2|36771.2|36811.2|36771.2|36811.2|36771.2|36811.2|36771.2|1
1738334020000|2025-01-31 14:33:40|36813.2|36773.2|36822.7|36762.7|36822.7|36773.2|36813.2|36762.7|1
1738334030000|2025-01-31 14:33:50|36808.2|36768.2|36805.7|36765.7|36810.7|36770.7|36805.7|36765.7|3
1738334050000|2025-01-31 14:34:10|36804.7|36764.7|36804.7|36764.7|36804.7|36764.7|36804.7|36764.7|2
1738334060000|2025-01-31 14:34:20|36802.7|36762.7|36782.7|36762.7|36802.7|36762.7|36782.7|36762.7|27
1738334070000|2025-01-31 14:34:30|36778.7|36758.7|36768.6|36748.6|36778.7|36758.7|36768.6|36748.6|2
1738334080000|2025-01-31 14:34:40|36766.6|36746.6|36774.1|36734.1|36784.7|36746.6|36766.6|36724.7|5
1738334090000|2025-01-31 14:34:50|36772.2|36732.2|36756.6|36736.6|36772.2|36739.1|36756.6|36731.6|3
1738334100000|2025-01-31 14:35:00|36757.2|36737.2|36756.6|36736.6|36757.2|36737.2|36756.6|36736.6|1
1738334110000|2025-01-31 14:35:10|36749.1|36729.1|36745.2|36725.2|36749.1|36729.1|36745.2|36725.2|1
1738334120000|2025-01-31 14:35:20|36754.6|36714.6|36754.1|36714.1|36754.6|36714.6|36754.1|36714.1|0
1738334130000|2025-01-31 14:35:30|36749.6|36709.6|36743.7|36723.7|36749.6|36723.7|36740.2|36709.6|3
1738334140000|2025-01-31 14:35:40|36744.2|36724.2|36780.7|36740.7|36783.7|36742.1|36744.2|36723.7|5
1738334160000|2025-01-31 14:36:00|36784.6|36744.6|36772.2|36712.2|36784.6|36744.6|36772.2|36712.2|7
1738334170000|2025-01-31 14:36:10|36757.7|36717.7|36757.7|36717.7|36757.7|36717.7|36757.7|36717.7|2
1738334180000|2025-01-31 14:36:20|36747.1|36727.1|36752.1|36712.1|36756.6|36727.1|36747.1|36710.7|3
1738334190000|2025-01-31 14:36:30|36751.6|36711.6|36739.1|36719.1|36751.6|36719.1|36739.1|36709.6|2
1738334200000|2025-01-31 14:36:40|||||||||11
1738334210000|2025-01-31 14:36:50|36734.6|36714.6|36734.1|36714.1|36734.6|36714.6|36734.1|36714.1|0
1738334220000|2025-01-31 14:37:00|36733.6|36713.6|36733.6|36713.6|36733.6|36713.6|36733.6|36713.6|0
1738334230000|2025-01-31 14:37:10|36734.1|36714.1|36740.7|36720.7|36747.1|36720.7|36734.1|36707.1|23
1738334240000|2025-01-31 14:37:20|36751.7|36711.7|36746.2|36726.2|36755.7|36726.2|36746.2|36711.7|2
1738334260000|2025-01-31 14:37:40|36750.7|36730.7|36756.2|36736.2|36756.2|36736.2|36750.7|36730.7|1
1738334270000|2025-01-31 14:37:50|||||||||1
1738334280000|2025-01-31 14:38:00|36754.2|36734.2|36753.7|36713.7|36754.2|36734.2|36753.7|36713.7|2
1738334290000|2025-01-31 14:38:10|36755.6|36715.6|36755.6|36715.6|36755.6|36715.6|36755.6|36715.6|0
1738334300000|2025-01-31 14:38:20|36757.6|36717.6|36757.6|36717.6|36757.6|36717.6|36757.6|36717.6|0
1738334310000|2025-01-31 14:38:30|36759.6|36719.6|36761.7|36721.7|36761.7|36721.7|36759.6|36719.6|1
1738334320000|2025-01-31 14:38:40|36767.6|36727.6|36770.6|36750.6|36770.6|36750.6|36767.6|36727.6|3
1738334330000|2025-01-31 14:38:50|36770.1|36750.1|36767.6|36747.6|36770.1|36750.1|36767.6|36747.6|8
1738334340000|2025-01-31 14:39:00|36765.6|36745.6|36765.6|36745.6|36765.6|36745.6|36765.6|36745.6|0
1738334350000|2025-01-31 14:39:10|36795.6|36735.6|36784.7|36764.7|36799.6|36764.7|36781.1|36735.6|21
1738334360000|2025-01-31 14:39:20|36790.6|36770.6|36824.2|36804.2|36824.2|36804.2|36790.6|36770.6|7
1738334370000|2025-01-31 14:39:30|||||||||6
1738334380000|2025-01-31 14:39:40|36829.2|36809.2|36839.7|36799.7|36839.7|36809.2|36829.2|36799.7|0
1738334390000|2025-01-31 14:39:50|36841.7|36801.7|36839.2|36819.2|36841.7|36819.2|36826.1|36801.7|41
1738334400000|2025-01-31 14:40:00|36849.7|36809.7|36836.7|36816.7|36849.7|36816.7|36836.7|36809.7|2
1738334410000|2025-01-31 14:40:10|36819.7|36799.7|36819.7|36799.7|36819.7|36799.7|36819.7|36799.7|6
1738334430000|2025-01-31 14:40:30|36824.1|36804.1|36831.6|36811.6|36831.6|36811.6|36824.1|36804.1|2
1738334440000|2025-01-31 14:40:40|36842.7|36802.7|36836.1|36796.1|36846.6|36806.6|36836.1|36796.1|6
1738334450000|2025-01-31 14:40:50|36834.1|36794.1|36829.7|36789.7|36834.1|36794.1|36829.7|36789.7|1
1738334460000|2025-01-31 14:41:00|36816.6|36796.6|36814.1|36794.1|36829.7|36796.6|36814.1|36789.7|6
1738334470000|2025-01-31 14:41:10|36813.6|36793.6|36813.6|36793.6|36813.6|36793.6|36813.6|36793.6|0
1738334490000|2025-01-31 14:41:30|36817.6|36797.6|36817.6|36797.6|36817.6|36797.6|36817.6|36797.6|1
1738334500000|2025-01-31 14:41:40|36817.1|36797.1|36813.1|36793.1|36817.1|36797.1|36813.1|36793.1|0
1738334510000|2025-01-31 14:41:50|36813.6|36793.6|36817.1|36797.1|36826.6|36797.1|36813.6|36786.1|1
1738334520000|2025-01-31 14:42:00|36816.6|36796.6|36819.1|36799.1|36819.1|36799.1|36816.6|36796.6|0
1738334530000|2025-01-31 14:42:10|36821.6|36801.6|36829.1|36809.1|36829.1|36809.1|36821.6|36801.6|4
1738334540000|2025-01-31 14:42:20|||||||||3
1738334550000|2025-01-31 14:42:30|||||||||1
1738334560000|2025-01-31 14:42:40|36828.6|36808.6|36849.1|36809.1|36849.1|36809.1|36826.6|36806.6|3
1738334580000|2025-01-31 14:43:00|36848.6|36808.6|36846.6|36806.6|36848.6|36808.6|36846.6|36806.6|1
1738334590000|2025-01-31 14:43:10|36844.1|36824.1|36873.7|36813.7|36873.7|36824.1|36844.1|36813.7|31
1738334600000|2025-01-31 14:43:20|36874.6|36834.6|36873.6|36853.6|36876.1|36856.1|36864.1|36834.6|8
1738334610000|2025-01-31 14:43:30|36882.1|36842.1|36863.6|36843.6|36882.1|36847.1|36859.1|36839.1|2
1738334620000|2025-01-31 14:43:40|36861.6|36841.6|36861.6|36841.6|36861.6|36841.6|36861.6|36841.6|1
1738334630000|2025-01-31 14:43:50|36856.1|36836.1|36856.1|36836.1|36856.1|36836.1|36856.1|36836.1|2
1738334640000|2025-01-31 14:44:00|36860.1|36840.1|36860.6|36840.6|36860.6|36840.6|36860.1|36840.1|1
1738334650000|2025-01-31 14:44:10|36865.6|36845.6|36865.6|36845.6|36865.6|36845.6|36865.6|36845.6|4
1738334660000|2025-01-31 14:44:20|36866.6|36846.6|36892.1|36872.1|36892.1|36872.1|36866.6|36846.6|18
1738334670000|2025-01-31 14:44:30|36913.6|36873.6|36906.6|36886.6|36913.6|36886.6|36906.1|36873.6|2
1738334680000|2025-01-31 14:44:40|36909.1|36889.1|36906.6|36886.6|36909.1|36889.1|36906.6|36886.6|6
1738334690000|2025-01-31 14:44:50|36906.1|36886.1|36898.6|36858.6|36913.6|36886.1|36898.6|36858.6|1
1738334700000|2025-01-31 14:45:00|36894.6|36854.6|36889.6|36869.6|36894.6|36869.6|36884.1|36854.6|4
1738334720000|2025-01-31 14:45:20|36893.6|36873.6|36893.6|36873.6|36893.6|36873.6|36893.6|36873.6|1
1738334730000|2025-01-31 14:45:30|36896.6|36876.6|36912.6|36892.6|36912.6|36892.6|36896.6|36876.6|6
1738334740000|2025-01-31 14:45:40|36917.1|36897.1|36917.1|36897.1|36917.1|36897.1|36917.1|36897.1|3
1738334750000|2025-01-31 14:45:50|36916.6|36896.6|36918.6|36898.6|36919.1|36899.1|36916.6|36896.6|6
1738334760000|2025-01-31 14:46:00|36919.1|36899.1|36919.6|36879.6|36919.6|36899.1|36912.1|36879.6|4
1738334770000|2025-01-31 14:46:10|36907.1|36887.1|36916.6|36876.6|36917.1|36887.1|36907.1|36876.6|28
1738334790000|2025-01-31 14:46:30|36907.1|36887.1|36914.1|36894.1|36914.1|36894.1|36907.1|36887.1|20
1738334800000|2025-01-31 14:46:40|||||||||1
1738334810000|2025-01-31 14:46:50|36914.6|36894.6|36916.6|36896.6|36916.6|36896.6|36914.6|36894.6|0
1738334820000|2025-01-31 14:47:00|36917.6|36897.6|36956.6|36936.6|36959.1|36939.1|36917.6|36897.6|40
1738334830000|2025-01-31 14:47:10|36955.6|36935.6|36948.6|36928.6|36955.6|36935.6|36948.6|36928.6|5
1738334840000|2025-01-31 14:47:20|36951.1|36931.1|36959.1|36939.1|36959.1|36939.1|36951.1|36931.1|12
1738334850000|2025-01-31 14:47:30|36958.6|36938.6|36956.6|36936.6|36958.6|36938.6|36956.6|36936.6|1
1738334860000|2025-01-31 14:47:40|36959.1|36939.1|36959.1|36939.1|36959.1|36939.1|36959.1|36939.1|17
1738334870000|2025-01-31 14:47:50|36958.6|36938.6|36961.6|36921.6|36961.6|36938.6|36958.6|36921.6|21
1738334880000|2025-01-31 14:48:00|36960.6|36920.6|36943.6|36923.6|36960.6|36930.6|36943.6|36920.6|3
1738334890000|2025-01-31 14:48:10|36941.1|36921.1|36944.1|36924.1|36944.1|36924.1|36941.1|36921.1|1
1738334900000|2025-01-31 14:48:20|36947.6|36927.6|36951.6|36931.6|36951.6|36931.6|36947.6|36927.6|22
1738334910000|2025-01-31 14:48:30|36952.6|36932.6|36956.6|36936.6|36956.6|36936.6|36952.6|36932.6|3
1738334920000|2025-01-31 14:48:40|36957.1|36937.1|36948.1|36928.1|36959.1|36939.1|36948.1|36928.1|17
1738334930000|2025-01-31 14:48:50|36947.6|36927.6|36948.1|36928.1|36948.1|36928.1|36947.6|36927.6|1
1738334940000|2025-01-31 14:49:00|36946.1|36926.1|36951.1|36931.1|36951.1|36931.1|36946.1|36926.1|1
1738334960000|2025-01-31 14:49:20|36951.6|36931.6|36961.1|36941.1|36961.1|36941.1|36951.6|36931.6|14
1738334970000|2025-01-31 14:49:30|36961.6|36941.6|36961.6|36941.6|36961.6|36941.6|36961.6|36941.6|5
1738334980000|2025-01-31 14:49:40|36963.6|36943.6|37006.6|36946.6|37006.6|36946.6|36963.6|36930.7|6
1738334990000|2025-01-31 14:49:50|37015.1|36975.1|37015.1|36975.1|37015.1|36975.1|37015.1|36975.1|12
1738335000000|2025-01-31 14:50:00|37012.1|36992.1|37018.6|36978.6|37018.6|36992.1|37011.1|36978.6|14
1738335010000|2025-01-31 14:50:10|37022.6|36982.6|37011.6|36991.6|37022.6|36994.1|37011.6|36982.6|9
1738335020000|2025-01-31 14:50:20|37011.1|36991.1|37011.6|36991.6|37011.6|36991.6|37011.1|36991.1|7
1738335030000|2025-01-31 14:50:30|37012.1|36992.1|37011.6|36991.6|37014.1|36994.1|37011.6|36991.6|4
1738335040000|2025-01-31 14:50:40|37013.6|36993.6|37016.1|36976.1|37016.1|36993.6|37006.1|36973.6|3
1738335050000|2025-01-31 14:50:50|37003.1|36983.1|37006.6|36986.6|37006.6|36986.6|37003.1|36983.1|7
1738335060000|2025-01-31 14:51:00|37009.1|36989.1|37009.1|36989.1|37009.1|36989.1|37009.1|36989.1|1
1738335070000|2025-01-31 14:51:10|37008.6|36988.6|37008.1|36988.1|37008.6|36988.6|37008.1|36988.1|7
1738335080000|2025-01-31 14:51:20|||||||||1
1738335090000|2025-01-31 14:51:30|36998.1|36978.1|37003.1|36983.1|37003.1|36983.1|36985.6|36962.6|56
1738335100000|2025-01-31 14:51:40|37010.6|36990.6|37010.6|36990.6|37010.6|36990.6|37010.6|36990.6|1
1738335110000|2025-01-31 14:51:50|37019.6|36999.6|37068.6|37048.6|37068.6|37048.6|37019.6|36999.6|70
1738335120000|2025-01-31 14:52:00|37095.1|37075.1|37104.6|37064.6|37104.6|37075.1|37095.1|37062.6|8
1738335130000|2025-01-31 14:52:10|37105.6|37065.6|37108.1|37088.1|37120.6|37090.1|37105.6|37065.6|24
1738335140000|2025-01-31 14:52:20|37107.6|37087.6|37086.1|37066.1|37110.6|37087.6|37086.1|37055.6|8
1738335150000|2025-01-31 14:52:30|37095.6|37055.6|37093.6|37053.6|37095.6|37066.1|37086.1|37053.6|0
1738335160000|2025-01-31 14:52:40|37081.1|37061.1|37081.1|37061.1|37088.6|37061.1|37076.1|37048.6|17
1738335170000|2025-01-31 14:52:50|37080.6|37060.6|37083.6|37043.6|37090.6|37061.1|37076.1|37043.6|2
1738335180000|2025-01-31 14:53:00|37081.6|37041.6|37081.6|37041.6|37081.6|37041.6|37081.6|37041.6|1
1738335190000|2025-01-31 14:53:10|37084.6|37044.6|37109.6|37069.6|37111.6|37082.1|37077.1|37044.6|16
1738335200000|2025-01-31 14:53:20|37109.1|37069.1|37106.1|37066.1|37114.6|37069.1|37104.1|37054.6|0
1738335210000|2025-01-31 14:53:30|37108.6|37068.6|37124.6|37064.6|37124.6|37079.1|37099.1|37064.6|5
1738335220000|2025-01-31 14:53:40|37125.1|37065.1|37124.6|37064.6|37125.1|37065.1|37124.6|37064.6|8
1738335230000|2025-01-31 14:53:50|37125.6|37065.6|37105.6|37085.6|37127.6|37086.1|37105.6|37065.6|2
1738335250000|2025-01-31 14:54:10|37103.6|37083.6|37103.6|37083.6|37103.6|37083.6|37103.6|37083.6|0
1738335260000|2025-01-31 14:54:20|37101.6|37081.6|37096.1|37076.1|37101.6|37081.6|37096.1|37076.1|1
1738335270000|2025-01-31 14:54:30|37094.1|37074.1|37092.1|37072.1|37103.6|37074.1|37092.1|37063.1|0
1738335280000|2025-01-31 14:54:40|37086.1|37066.1|37086.1|37066.1|37086.1|37066.1|37086.1|37066.1|0
1738335290000|2025-01-31 14:54:50|37086.6|37066.6|37084.6|37064.6|37086.6|37066.6|37084.6|37064.6|1
1738335300000|2025-01-31 14:55:00|37084.1|37064.1|37071.1|37031.1|37086.6|37064.1|37071.1|37031.1|6
1738335310000|2025-01-31 14:55:10|37069.1|37029.1|37069.6|37029.6|37069.6|37029.6|37069.1|37029.1|0
1738335320000|2025-01-31 14:55:20|37058.6|37038.6|37047.6|37027.6|37060.6|37038.6|37047.6|37020.6|3
1738335330000|2025-01-31 14:55:30|37047.1|37027.1|37040.6|37000.6|37047.1|37027.1|37030.6|37000.6|3
1738335340000|2025-01-31 14:55:40|37038.6|36998.6|37028.1|37008.1|37038.6|37008.1|37028.1|36998.6|1
1738335350000|2025-01-31 14:55:50|37026.1|37006.1|37026.1|37006.1|37026.1|37006.1|37026.1|37006.1|10
1738335370000|2025-01-31 14:56:10|37032.1|37012.1|37054.6|37034.6|37054.6|37034.6|37032.1|37012.1|26
1738335380000|2025-01-31 14:56:20|37062.6|37042.6|37074.6|37034.6|37074.6|37044.1|37062.1|37034.6|4
1738335390000|2025-01-31 14:56:30|37067.1|37047.1|37062.6|37042.6|37079.1|37047.1|37062.6|37036.6|5
1738335400000|2025-01-31 14:56:40|37064.6|37044.6|37061.1|37041.1|37073.1|37044.6|37061.1|37033.1|6
1738335410000|2025-01-31 14:56:50|37067.1|37047.1|37107.6|37067.6|37107.6|37076.6|37067.1|37047.1|16
1738335420000|2025-01-31 14:57:00|37100.6|37080.6|37101.1|37081.1|37101.1|37081.1|37100.6|37080.6|2
1738335430000|2025-01-31 14:57:10|37105.1|37085.1|37124.1|37084.1|37124.6|37093.1|37105.1|37083.1|8
1738335440000|2025-01-31 14:57:20|37124.6|37084.6|37124.1|37084.1|37124.6|37084.6|37124.1|37084.1|2
1738335450000|2025-01-31 14:57:30|37123.6|37083.6|37123.6|37083.6|37123.6|37083.6|37123.6|37083.6|0
1738335470000|2025-01-31 14:57:50|37109.1|37089.1|37104.6|37064.6|37117.6|37089.1|37104.6|37064.6|57
1738335490000|2025-01-31 14:58:10|37102.6|37062.6|37102.6|37062.6|37102.6|37062.6|37102.6|37062.6|2
1738335500000|2025-01-31 14:58:20|37089.6|37069.6|37089.6|37069.6|37089.6|37069.6|37089.6|37069.6|0
1738335510000|2025-01-31 14:58:30|37088.6|37068.6|37088.6|37068.6|37088.6|37068.6|37088.6|37068.6|6
1738335530000|2025-01-31 14:58:50|37100.6|37060.6|37114.1|37074.1|37114.1|37074.1|37100.6|37060.6|23
1738335540000|2025-01-31 14:59:00|37124.6|37064.6|37102.1|37082.1|37126.6|37082.1|37102.1|37064.6|2
1738335560000|2025-01-31 14:59:20|37099.6|37079.6|37100.6|37060.6|37108.6|37079.6|37093.1|37060.6|0
1738335580000|2025-01-31 14:59:40|37097.6|37057.6|37097.6|37057.6|37097.6|37057.6|37097.6|37057.6|1
1738335590000|2025-01-31 14:59:50|37088.1|37068.1|37101.6|37061.6|37103.1|37068.1|37088.1|37061.1|2
1738335600000|2025-01-31 15:00:00|37103.6|37063.6|37113.1|37073.1|37113.1|37073.1|37088.6|37059.6|8
1738335620000|2025-01-31 15:00:20|37123.1|37083.1|37116.6|37096.6|37123.6|37096.6|37116.1|37083.1|7
1738335630000|2025-01-31 15:00:30|37114.6|37094.6|37114.6|37094.6|37114.6|37094.6|37114.6|37094.6|2
1738335640000|2025-01-31 15:00:40|37118.6|37098.6|37118.6|37098.6|37118.6|37098.6|37118.6|37098.6|22
1738335650000|2025-01-31 15:00:50|37119.1|37099.1|37119.1|37099.1|37119.1|37099.1|37119.1|37099.1|0
1738335660000|2025-01-31 15:01:00|37117.6|37097.6|37122.6|37082.6|37122.6|37102.6|37112.1|37082.6|4
1738335670000|2025-01-31 15:01:10|37112.1|37092.1|37105.1|37085.1|37121.6|37092.1|37105.1|37079.6|1
1738335680000|2025-01-31 15:01:20|37104.6|37084.6|37102.6|37082.6|37104.6|37084.6|37102.6|37082.6|1
1738335690000|2025-01-31 15:01:30|37102.1|37082.1|37102.1|37082.1|37102.1|37082.1|37102.1|37082.1|4
1738335700000|2025-01-31 15:01:40|37101.6|37081.6|37097.6|37057.6|37101.6|37081.6|37092.1|37057.6|0
1738335710000|2025-01-31 15:01:50|37107.6|37067.6|37098.1|37078.1|37107.6|37078.1|37098.1|37067.6|3
1738335720000|2025-01-31 15:02:00|37102.1|37082.1|37102.1|37082.1|37102.1|37082.1|37102.1|37082.1|3
1738335730000|2025-01-31 15:02:10|37107.6|37067.6|37084.6|37044.6|37107.6|37067.6|37084.6|37044.6|3
1738335740000|2025-01-31 15:02:20|37075.1|37055.1|37072.1|37052.1|37076.1|37056.1|37072.1|37052.1|1
1738335750000|2025-01-31 15:02:30|37061.6|37041.6|37013.6|36973.6|37061.6|37041.6|37013.6|36973.6|12
1738335760000|2025-01-31 15:02:40|37010.6|36970.6|36999.6|36979.6|37010.6|36979.6|36990.1|36963.6|5
1738335770000|2025-01-31 15:02:50|37000.6|36980.6|37012.1|36992.1|37012.1|36992.1|37000.6|36980.6|5
1738335780000|2025-01-31 15:03:00|37010.6|36990.6|37010.1|36990.1|37010.6|36990.6|37010.1|36990.1|25
1738335790000|2025-01-31 15:03:10|37011.6|36991.6|37012.1|36992.1|37012.1|36992.1|37011.6|36991.6|3
1738335800000|2025-01-31 15:03:20|37023.6|36983.6|37012.1|36992.1|37023.6|36992.1|37012.1|36981.6|0
1738335810000|2025-01-31 15:03:30|37014.1|36994.1|37024.1|37004.1|37024.1|37004.1|37014.1|36994.1|4
1738335820000|2025-01-31 15:03:40|37048.6|37008.6|37048.6|37008.6|37048.6|37008.6|37048.6|37008.6|0
1738335850000|2025-01-31 15:04:10|37045.1|37005.1|37045.1|37005.1|37045.1|37005.1|37045.1|37005.1|5
1738335870000|2025-01-31 15:04:30|37045.6|37005.6|37054.1|37014.1|37054.1|37014.1|37045.6|37005.6|0
1738335880000|2025-01-31 15:04:40|37043.1|37023.1|37054.1|37014.1|37054.1|37023.1|37043.1|37014.1|8
1738335890000|2025-01-31 15:04:50|37056.1|37016.1|37056.1|37016.1|37056.1|37016.1|37056.1|37016.1|0
1738335910000|2025-01-31 15:05:10|37056.6|37016.6|37059.1|37019.1|37059.1|37019.1|37056.6|37016.6|0
1738335920000|2025-01-31 15:05:20|37060.1|37020.1|37064.1|37024.1|37064.1|37024.1|37060.1|37020.1|0
1738335930000|2025-01-31 15:05:30|37064.6|37024.6|37064.6|37024.6|37064.6|37024.6|37064.6|37024.6|0
1738335950000|2025-01-31 15:05:50|37055.1|37035.1|37061.1|37041.1|37061.1|37041.1|37055.1|37035.1|4
1738335960000|2025-01-31 15:06:00|37055.1|37035.1|37046.1|37026.1|37055.1|37035.1|37046.1|37026.1|3
1738335970000|2025-01-31 15:06:10|37042.1|37022.1|37059.6|37019.6|37059.6|37028.1|37042.1|37019.6|3
1738335980000|2025-01-31 15:06:20|37061.1|37021.1|37048.1|37028.1|37061.1|37028.1|37048.1|37018.6|0
1738335990000|2025-01-31 15:06:30|37051.1|37031.1|37049.1|37029.1|37058.6|37031.1|37049.1|37018.6|0
1738336000000|2025-01-31 15:06:40|37058.6|37018.6|37049.1|37029.1|37058.6|37029.1|37049.1|37018.6|0
1738336010000|2025-01-31 15:06:50|37061.6|37021.6|37041.6|37021.6|37061.6|37029.1|37041.6|37020.6|20
1738336020000|2025-01-31 15:07:00|37035.6|37015.6|37028.5|36988.5|37035.6|37015.6|37023.1|36988.5|8
1738336030000|2025-01-31 15:07:10|37018.1|36978.1|36976.1|36936.1|37020|36978.1|36976.1|36936.1|29
1738336040000|2025-01-31 15:07:20|36976.6|36936.6|36967.1|36947.1|36976.6|36947.1|36967.1|36936.6|2
1738336050000|2025-01-31 15:07:30|36978.1|36938.1|36967.1|36947.1|36978.1|36947.1|36967.1|36938.1|1
1738336060000|2025-01-31 15:07:40|36966.6|36946.6|36964.6|36944.6|36966.6|36946.6|36964.6|36944.6|0
1738336080000|2025-01-31 15:08:00|36964.1|36944.1|36958|36938|36964.1|36944.1|36958|36938|11
1738336090000|2025-01-31 15:08:10|36955.5|36935.5|36954.5|36934.5|36955.5|36935.5|36954.5|36934.5|2
1738336100000|2025-01-31 15:08:20|36955|36935|36955|36935|36955|36935|36955|36935|0
1738336110000|2025-01-31 15:08:30|36957|36937|36973.5|36933.5|36973.5|36938|36957|36929.6|27
1738336130000|2025-01-31 15:08:50|36971.6|36931.6|36971.6|36931.6|36971.6|36931.6|36971.6|36931.6|0
1738336140000|2025-01-31 15:09:00|36961|36941|36928|36908|36961|36941|36928|36908|9
1738336160000|2025-01-31 15:09:20|36926|36906|36895.5|36855.5|36928.5|36906|36885|36855.5|45
1738336170000|2025-01-31 15:09:30|36880|36860|36872|36852|36880|36860|36872|36852|27
1738336180000|2025-01-31 15:09:40|36866|36846|36866|36846|36866|36846|36866|36846|0
1738336190000|2025-01-31 15:09:50|36887.6|36827.6|36896.5|36836.5|36896.5|36836.5|36887.6|36827.6|2
1738336200000|2025-01-31 15:10:00|36900.5|36840.5|36885.5|36865.5|36900.5|36866|36881|36840.5|6
1738336210000|2025-01-31 15:10:10|36883.5|36863.5|36886|36866|36886|36866|36883.5|36863.5|1
1738336220000|2025-01-31 15:10:20|||||||||4
1738336230000|2025-01-31 15:10:30|36883.5|36863.5|36883|36863|36883.5|36863.5|36883|36863|3
1738336240000|2025-01-31 15:10:40|36893.5|36853.5|36883|36863|36893.5|36863|36883|36853.5|0
1738336250000|2025-01-31 15:10:50|36893.5|36853.5|36879.5|36859.5|36893.5|36861|36879.5|36853.5|1
1738336260000|2025-01-31 15:11:00|36879|36859|36877|36857|36879|36859|36877|36857|1
1738336270000|2025-01-31 15:11:10|36869|36849|36869|36849|36869|36849|36869|36849|1
1738336290000|2025-01-31 15:11:30|36868.5|36848.5|36863.5|36843.5|36868.5|36848.5|36863.5|36843.5|3
1738336300000|2025-01-31 15:11:40|36864|36844|36864|36844|36864|36844|36864|36844|4
1738336310000|2025-01-31 15:11:50|36864.5|36844.5|36866.5|36846.5|36866.5|36846.5|36864.5|36844.5|0
1738336320000|2025-01-31 15:12:00|36867|36847|36865.5|36845.5|36869|36849|36865|36845|1
1738336340000|2025-01-31 15:12:20|36866|36846|36866|36846|36866|36846|36866|36846|1
1738336350000|2025-01-31 15:12:30|36863|36843|36865.5|36845.5|36865.5|36845.5|36863|36843|1
1738336360000|2025-01-31 15:12:40|36866|36846|36866|36846|36866|36846|36866|36846|0
1738336370000|2025-01-31 15:12:50|||||||||1
1738336380000|2025-01-31 15:13:00|36865.5|36845.5|36863|36843|36865.5|36845.5|36863|36843|1
1738336390000|2025-01-31 15:13:10|36866|36846|36876|36856|36876|36856|36866|36846|23
1738336400000|2025-01-31 15:13:20|36877.5|36857.5|36883.5|36863.5|36883.5|36863.5|36877.5|36857.5|4
1738336410000|2025-01-31 15:13:30|36871.6|36851.6|36827.5|36807.5|36871.6|36851.6|36827.5|36807.5|9
1738336420000|2025-01-31 15:13:40|36838.5|36798.5|36838.5|36798.5|36838.5|36798.5|36838.5|36798.5|1
1738336430000|2025-01-31 15:13:50|36826|36806|36802.5|36762.5|36826|36806|36792|36762.5|12
1738336440000|2025-01-31 15:14:00|36806.5|36766.5|36807|36787|36807|36787|36801|36766.5|1
1738336450000|2025-01-31 15:14:10|||||||||1
1738336480000|2025-01-31 15:14:40|36813.5|36793.5|36811|36791|36813.5|36793.5|36811|36791|4
1738336490000|2025-01-31 15:14:50|36812|36792|36819|36799|36819|36799|36812|36792|3
1738336500000|2025-01-31 15:15:00|36821|36801|36838.5|36818.5|36838.5|36818.5|36821|36801|1
1738336520000|2025-01-31 15:15:20|||||||||1
1738336530000|2025-01-31 15:15:30|36838|36818|36833|36813|36838|36818|36833|36813|3
1738336540000|2025-01-31 15:15:40|36834.5|36814.5|36833.5|36813.5|36835|36815|36833|36813|7
1738336550000|2025-01-31 15:15:50|||||||||2
1738336560000|2025-01-31 15:16:00|36833|36813|36833.5|36813.5|36833.5|36813.5|36831|36811|0
1738336570000|2025-01-31 15:16:10|36830.5|36810.5|36838.5|36798.5|36838.5|36810.5|36830.5|36798.5|8
1738336580000|2025-01-31 15:16:20|36835.5|36795.5|36835.5|36795.5|36835.5|36795.5|36835.5|36795.5|0
1738336590000|2025-01-31 15:16:30|36838.5|36798.5|36826|36806|36838.5|36808|36826|36796.5|0
1738336600000|2025-01-31 15:16:40|36825.5|36805.5|36823|36803|36825.5|36805.5|36823|36803|1
1738336610000|2025-01-31 15:16:50|36823.5|36803.5|36834|36814|36834|36814|36823.5|36803.5|9
1738336620000|2025-01-31 15:17:00|36833.5|36813.5|36833.5|36813.5|36836|36816|36833.5|36813.5|3
1738336630000|2025-01-31 15:17:10|36834|36814|36850.5|36830.5|36853.5|36830.5|36834|36813.5|1
1738336640000|2025-01-31 15:17:20|36851|36831|36870.5|36830.5|36870.5|36833|36851|36830.5|2
1738336650000|2025-01-31 15:17:30|36874.5|36834.5|36865.5|36845.5|36874.5|36845.5|36865|36834.5|10
1738336660000|2025-01-31 15:17:40|36859|36839|36847|36827|36859|36839|36847|36827|5
1738336670000|2025-01-31 15:17:50|36856.5|36816.5|36843|36823|36856.5|36823|36843|36812.5|3
1738336680000|2025-01-31 15:18:00|36845|36825|36862|36822|36862|36825.5|36845|36818|5
1738336690000|2025-01-31 15:18:10|36870|36830|36860|36840|36872.5|36843|36860|36830|0
1738336700000|2025-01-31 15:18:20|36860.5|36840.5|36860.5|36840.5|36860.5|36840.5|36860.5|36840.5|0
1738336720000|2025-01-31 15:18:40|36858|36838|36865.5|36825.5|36865.5|36838|36858|36825.5|2
1738336730000|2025-01-31 15:18:50|36855|36835|36857|36837|36866.5|36837|36855|36826.5|1
1738336740000|2025-01-31 15:19:00|36867.5|36827.5|36858|36838|36867.5|36838|36858|36827.5|1
1738336760000|2025-01-31 15:19:20|36860|36840|36860|36840|36860|36840|36860|36840|2
1738336770000|2025-01-31 15:19:30|36867.5|36847.5|36888.5|36848.5|36888.5|36849.5|36867.5|36847.5|9
1738336790000|2025-01-31 15:19:50|36891|36871|36934.5|36894.5|36934.5|36894.5|36891|36868.5|23
1738336800000|2025-01-31 15:20:00|36925|36905|36927|36907|36937.5|36907|36925|36897.5|1
1738336810000|2025-01-31 15:20:10|36936.5|36896.5|36914|36874|36936.5|36896.5|36914|36874|5
1738336820000|2025-01-31 15:20:20|36914.5|36874.5|36916|36876|36916.5|36887|36906.5|36874.5|15
1738336830000|2025-01-31 15:20:30|36915.5|36875.5|36900.5|36880.5|36915.5|36885|36900.5|36875.5|2
1738336850000|2025-01-31 15:20:50|36893.5|36873.5|36882.5|36842.5|36893.5|36873.5|36873|36842.5|3
1738336860000|2025-01-31 15:21:00|36872|36852|36865|36845|36872|36852|36865|36845|6
1738336870000|2025-01-31 15:21:10|36874|36834|36883.5|36823.5|36883.5|36834|36874|36823.5|2
1738336890000|2025-01-31 15:21:30|36874|36834|36865|36845|36874|36845|36865|36834|4
1738336900000|2025-01-31 15:21:40|36863|36843|36863|36843|36863|36843|36863|36843|0
1738336910000|2025-01-31 15:21:50|36870|36850|36879.5|36839.5|36879.5|36850|36870|36839.5|0
1738336920000|2025-01-31 15:22:00|36877.5|36837.5|36867|36847|36877.5|36847|36867|36837.5|0
1738336930000|2025-01-31 15:22:10|36865|36845|36867|36847|36867|36847|36865|36845|2
1738336950000|2025-01-31 15:22:30|36867.5|36847.5|36867.5|36847.5|36867.5|36847.5|36867.5|36847.5|0
1738336960000|2025-01-31 15:22:40|36869|36849|36875|36855|36875|36855|36869|36849|2
1738336970000|2025-01-31 15:22:50|36884.5|36844.5|36884.5|36844.5|36884.5|36844.5|36884.5|36844.5|0
1738336980000|2025-01-31 15:23:00|36873.5|36853.5|36871.5|36831.5|36874.5|36854.5|36862|36831.5|1
1738337000000|2025-01-31 15:23:20|36860|36840|36843|36823|36860|36840|36843|36823|5
1738337040000|2025-01-31 15:24:00|36842.5|36822.5|36812|36792|36842.5|36822.5|36812|36787|6
1738337050000|2025-01-31 15:24:10|36807|36787|36822.5|36782.5|36822.5|36790|36807|36777.5|2
1738337060000|2025-01-31 15:24:20|36825|36785|36814.5|36774.5|36825|36791|36811|36774.5|1
1738337080000|2025-01-31 15:24:40|36812|36772|36802|36782|36814.5|36782|36802|36772|10
1738337090000|2025-01-31 15:24:50|36811.5|36771.5|36809.5|36769.5|36811.5|36771.5|36809.5|36769.5|0
1738337100000|2025-01-31 15:25:00|36812|36772|36812|36772|36812|36772|36812|36772|1
1738337110000|2025-01-31 15:25:10|36805|36785|36829|36789|36829|36789|36805|36777.5|41
1738337120000|2025-01-31 15:25:20|36828.5|36788.5|36809|36789|36828.5|36789|36809|36783.5|1
1738337130000|2025-01-31 15:25:30|36811|36791|36820.5|36780.5|36820.5|36791|36811|36780.5|0
1738337140000|2025-01-31 15:25:40|36818.5|36778.5|36806|36786|36818.5|36786|36806|36778.5|0
1738337160000|2025-01-31 15:26:00|36803.5|36783.5|36806|36786|36806|36786|36803.5|36783.5|5
1738337170000|2025-01-31 15:26:10|36811|36791|36831|36811|36831|36811|36811|36791|3
1738337200000|2025-01-31 15:26:40|36833.5|36813.5|36866|36806|36866|36813.5|36833.5|36803.5|5
1738337210000|2025-01-31 15:26:50|36863.5|36803.5|36858.5|36838.5|36866|36838.5|36854|36803.5|0
1738337220000|2025-01-31 15:27:00|36859|36839|36861.5|36841.5|36861.5|36841.5|36859|36839|4
1738337230000|2025-01-31 15:27:10|||||||||1
1738337240000|2025-01-31 15:27:20|36863.5|36843.5|36866.5|36846.5|36866.5|36846.5|36863.5|36843.5|0
1738337250000|2025-01-31 15:27:30|36868.5|36848.5|36863.5|36843.5|36868.5|36848.5|36863.5|36843.5|5
1738337260000|2025-01-31 15:27:40|36865.5|36845.5|36878.5|36858.5|36882.5|36858.5|36865.5|36842.5|48
1738337270000|2025-01-31 15:27:50|36879.5|36859.5|36906|36886|36915.5|36886|36879.5|36859.5|1
1738337280000|2025-01-31 15:28:00|36908|36888|36908|36888|36908|36888|36907.5|36887.5|3
1738337290000|2025-01-31 15:28:10|36906|36886|36906|36886|36906|36886|36906|36886|0
1738337300000|2025-01-31 15:28:20|36903.5|36883.5|36903.5|36883.5|36903.5|36883.5|36903.5|36883.5|1
1738337310000|2025-01-31 15:28:30|36901.5|36881.5|36901.5|36881.5|36901.5|36881.5|36901.5|36881.5|2
1738337320000|2025-01-31 15:28:40|36903.5|36883.5|36933|36913|36933|36913|36903.5|36883.5|3
1738337330000|2025-01-31 15:28:50|36939|36919|36961.5|36921.5|36961.5|36929|36939|36919|11
1738337340000|2025-01-31 15:29:00|36962.5|36922.5|36956|36936|36966.5|36936|36956|36922.5|0
1738337350000|2025-01-31 15:29:10|36957|36937|36962|36942|36962|36942|36957|36937|2
1738337360000|2025-01-31 15:29:20|36964|36944|36968|36948|36968|36948|36964|36944|15
1738337370000|2025-01-31 15:29:30|36967.5|36947.5|36956.9|36936.9|36967.5|36947.5|36956.9|36936.9|4
1738337380000|2025-01-31 15:29:40|36955|36935|36964.4|36924.4|36964.4|36935|36955|36922.5|0
1738337390000|2025-01-31 15:29:50|36962.5|36922.5|36960.5|36920.5|36962.5|36922.5|36960.5|36920.5|0
1738337400000|2025-01-31 15:30:00|36949.9|36929.9|36944.4|36924.4|36949.9|36929.9|36944.4|36924.4|2
1738337410000|2025-01-31 15:30:10|36939.9|36919.9|36939.9|36919.9|36939.9|36919.9|36930.5|36910.5|1
1738337420000|2025-01-31 15:30:20|36951|36911|36953.5|36913.5|36953.5|36913.5|36951|36911|10
1738337450000|2025-01-31 15:30:50|36944|36924|36952.5|36912.5|36954.5|36924|36944|36912.5|4
1738337460000|2025-01-31 15:31:00|36941.5|36921.5|36941.5|36921.5|36941.5|36921.5|36941.5|36921.5|0
1738337470000|2025-01-31 15:31:10|36939.5|36919.5|36946|36906|36962.4|36919.5|36937|36900.4|23
1738337480000|2025-01-31 15:31:20|36938.5|36898.5|36921|36901|36938.5|36901|36921|36898.5|2
1738337500000|2025-01-31 15:31:40|36920.4|36900.4|36910.4|36890.4|36920.4|36900.4|36910.4|36890.4|3
1738337510000|2025-01-31 15:31:50|36912.9|36892.9|36937.9|36897.9|36937.9|36897.9|36912.9|36892.9|8
1738337520000|2025-01-31 15:32:00|||||||||2
1738337530000|2025-01-31 15:32:10|36950.9|36890.9|36944|36904|36951.5|36904|36944|36890.9|0
1738337540000|2025-01-31 15:32:20|36953.4|36913.4|36954.5|36914.5|36954.5|36914.5|36953.4|36913.4|0
1738337550000|2025-01-31 15:32:30|36956.5|36916.5|36958.4|36918.4|36958.4|36918.4|36956.5|36916.5|1
1738337560000|2025-01-31 15:32:40|36955.4|36915.4|36955.4|36915.4|36955.4|36915.4|36955.4|36915.4|0
1738337590000|2025-01-31 15:33:10|36957.9|36917.9|36958.4|36918.4|36958.4|36918.4|36957.9|36917.9|0
1738337600000|2025-01-31 15:33:20|36950.9|36930.9|36999.5|36959.5|36999.5|36959.5|36950.9|36930.9|43
1738337610000|2025-01-31 15:33:30|36997.5|36957.5|36997.5|36957.5|36997.5|36957.5|36997.5|36957.5|0
1738337620000|2025-01-31 15:33:40|36987|36967|36990|36970|36990|36970|36987|36967|2
1738337630000|2025-01-31 15:33:50|36989.4|36969.4|36996.4|36976.4|36996.4|36976.4|36987.5|36967.5|3
1738337640000|2025-01-31 15:34:00|||||||||3
1738337650000|2025-01-31 15:34:10|36998.4|36978.4|36998.9|36978.9|36998.9|36978.9|36998.4|36978.4|1
1738337660000|2025-01-31 15:34:20|36998.4|36978.4|36979.4|36939.4|37000.9|36980.9|36979.4|36939.4|4
1738337670000|2025-01-31 15:34:30|36968.9|36948.9|36972.4|36932.4|36972.4|36948.9|36968.9|36932.4|0
1738337680000|2025-01-31 15:34:40|36970.4|36930.4|36970.4|36930.4|36970.4|36930.4|36970.4|36930.4|0
1738337690000|2025-01-31 15:34:50|36957.9|36937.9|36965.4|36925.4|36965.4|36937.9|36955.9|36925.4|6
1738337700000|2025-01-31 15:35:00|36958.4|36918.4|36963.4|36903.4|36963.4|36918.4|36953.9|36903.4|0
1738337710000|2025-01-31 15:35:10|36961.4|36901.4|36961.4|36901.4|36961.4|36901.4|36961.4|36901.4|0
1738337720000|2025-01-31 15:35:20|36950.4|36910.4|36950.4|36910.4|36950.4|36910.4|36950.4|36910.4|0
1738337730000|2025-01-31 15:35:30|36948.4|36908.4|36937.9|36917.9|36948.4|36917.9|36937.9|36908.4|0
1738337740000|2025-01-31 15:35:40|36935.9|36915.9|36935.9|36915.9|36935.9|36915.9|36935.9|36915.9|0
1738337770000|2025-01-31 15:36:10|36945.4|36905.4|36943.4|36903.4|36945.4|36905.4|36943.4|36903.4|1
1738337780000|2025-01-31 15:36:20|36935.9|36915.9|36935.9|36915.9|36935.9|36915.9|36935.9|36915.9|1
1738337790000|2025-01-31 15:36:30|36951.4|36911.4|36948.9|36928.9|36954.4|36928.9|36941.9|36911.4|2
1738337840000|2025-01-31 15:37:20|36949.9|36929.9|36961.4|36941.4|36961.4|36941.4|36949.9|36929.9|5
1738337860000|2025-01-31 15:37:40|36962.4|36942.4|36966.4|36946.4|36966.4|36946.4|36962.4|36942.4|1
1738337870000|2025-01-31 15:37:50|36968.9|36948.9|36968.9|36948.9|36968.9|36948.9|36968.9|36948.9|1
1738337880000|2025-01-31 15:38:00|36971.4|36951.4|36982.4|36962.4|36986.4|36966.4|36971.4|36951.4|16
1738337890000|2025-01-31 15:38:10|36983.4|36963.4|36985.9|36965.9|36996.4|36965.9|36983.4|36956.4|9
1738337900000|2025-01-31 15:38:20|36996.4|36956.4|36991.4|36951.4|36996.4|36956.4|36991.4|36951.4|0
1738337910000|2025-01-31 15:38:30|36985.9|36965.9|36985.9|36965.9|36985.9|36965.9|36985.9|36965.9|0
1738337920000|2025-01-31 15:38:40|36996.4|36956.4|36996.4|36956.4|36996.4|36956.4|36996.4|36956.4|1
1738337930000|2025-01-31 15:38:50|36988.4|36968.4|36988.4|36968.4|36988.4|36968.4|36988.4|36968.4|3
1738337960000|2025-01-31 15:39:20|36989.4|36969.4|36993.4|36973.4|36993.4|36973.4|36989.4|36969.4|19
1738337970000|2025-01-31 15:39:30|37014.4|36994.4|37024.9|37004.9|37024.9|37004.9|37014.4|36994.4|8
1738337980000|2025-01-31 15:39:40|37027.4|37007.4|37027.4|37007.4|37027.4|37007.4|37027.4|37007.4|0
1738337990000|2025-01-31 15:39:50|||||||||1
1738338000000|2025-01-31 15:40:00|37029.9|37009.9|37029.4|37009.4|37029.9|37009.9|37029.4|37009.4|5
1738338010000|2025-01-31 15:40:10|37028.9|37008.9|37029.4|37009.4|37029.4|37009.4|37028.9|37008.9|6
1738338020000|2025-01-31 15:40:20|37028.9|37008.9|37028.4|37008.4|37028.9|37008.9|37028.4|37008.4|0
1738338030000|2025-01-31 15:40:30|37026.4|37006.4|37019.4|36999.4|37026.4|37006.4|37019.4|36999.4|2
1738338040000|2025-01-31 15:40:40|37018.9|36998.9|37006.9|36986.9|37018.9|36998.9|37006.9|36986.9|0
1738338050000|2025-01-31 15:40:50|37016.4|36976.4|37016.4|36976.4|37016.4|36976.4|37016.4|36976.4|0
1738338070000|2025-01-31 15:41:10|37003.9|36983.9|37003.9|36983.9|37003.9|36983.9|37003.9|36983.9|0
1738338080000|2025-01-31 15:41:20|37013.4|36973.4|37013.4|36973.4|37013.4|36973.4|37013.4|36973.4|0
1738338090000|2025-01-31 15:41:30|37011.4|36971.4|37003.9|36983.9|37011.4|36983.9|37001.9|36971.4|1
1738338130000|2025-01-31 15:42:10|37026.4|36966.4|36989.4|36949.4|37026.4|36976.9|36989.4|36949.4|7
1738338140000|2025-01-31 15:42:20|36974.9|36954.9|36974.9|36954.9|36974.9|36954.9|36974.9|36954.9|1
1738338150000|2025-01-31 15:42:30|36973.9|36953.9|36984.4|36944.4|36984.4|36954.9|36973.9|36944.4|2
1738338160000|2025-01-31 15:42:40|36986.4|36946.4|36986.4|36946.4|36986.4|36956.9|36973.9|36946.4|0
1738338170000|2025-01-31 15:42:50|36973.9|36953.9|36976.9|36956.9|36984.4|36956.9|36973.9|36944.4|0
1738338180000|2025-01-31 15:43:00|37016.4|36956.4|37030.4|36990.4|37030.4|36997.9|37009.4|36956.4|12
1738338190000|2025-01-31 15:43:10|37034.9|36994.9|37006.9|36986.9|37034.9|37002.9|37006.9|36986.9|3
1738338210000|2025-01-31 15:43:30|37013.4|36973.4|37013.4|36973.4|37013.4|36973.4|37013.4|36973.4|0
1738338220000|2025-01-31 15:43:40|37012.4|36972.4|37004.4|36964.4|37012.4|36972.4|37004.4|36964.4|1
1738338230000|2025-01-31 15:43:50|37002.4|36962.4|37006.9|36966.9|37006.9|36966.9|37002.4|36962.4|0
1738338240000|2025-01-31 15:44:00|37006.4|36966.4|37006.4|36966.4|37006.4|36966.4|37006.4|36966.4|0
1738338250000|2025-01-31 15:44:10|37004.4|36964.4|37009.4|36969.4|37009.4|36974.9|36994.9|36964.4|4
1738338260000|2025-01-31 15:44:20|||||||||2
1738338270000|2025-01-31 15:44:30|36998.9|36978.9|36996.9|36976.9|37009.4|36978.9|36996.9|36967.4|0
1738338280000|2025-01-31 15:44:40|37007.4|36967.4|36996.9|36976.9|37009.4|36978.9|36996.9|36967.4|0
1738338290000|2025-01-31 15:44:50|36996.4|36976.4|36988.9|36968.9|36996.4|36976.4|36988.9|36968.9|8
1738338300000|2025-01-31 15:45:00|36986.9|36966.9|36999.4|36959.4|36999.4|36966.9|36986.9|36959.4|0
1738338310000|2025-01-31 15:45:10|36999.9|36959.9|37007.4|36967.4|37007.4|36972.9|36992.9|36959.9|0
1738338320000|2025-01-31 15:45:20|36997.9|36977.9|37011.9|36991.9|37011.9|36991.9|36997.9|36977.9|2
1738338330000|2025-01-31 15:45:30|37022.4|36982.4|37022.4|36982.4|37022.4|36982.4|37022.4|36982.4|1
1738338340000|2025-01-31 15:45:40|37024.9|36984.9|37013.9|36993.9|37024.9|36993.9|37013.9|36984.4|5
1738338360000|2025-01-31 15:46:00|37011.9|36991.9|37014.9|36994.9|37014.9|36994.9|37011.9|36991.9|3
1738338380000|2025-01-31 15:46:20|37015.4|36995.4|37011.9|36991.9|37017.4|36997.4|37011.9|36991.9|2
1738338390000|2025-01-31 15:46:30|37011.4|36991.4|37010.9|36990.9|37011.9|36991.9|37010.9|36990.9|1
1738338400000|2025-01-31 15:46:40|37008.9|36988.9|37001.9|36981.9|37016.4|36988.9|37001.9|36976.4|0
1738338410000|2025-01-31 15:46:50|37011.4|36971.4|37011.4|36971.4|37011.4|36971.4|37011.4|36971.4|0
1738338420000|2025-01-31 15:47:00|37001.9|36981.9|37008.9|36988.9|37008.9|36988.9|36998.9|36978.9|5
1738338430000|2025-01-31 15:47:10|37019.4|36979.4|37008.9|36988.9|37021.4|36990.9|37008.9|36979.4|1
1738338450000|2025-01-31 15:47:30|37004.9|36984.9|36981.9|36941.9|37004.9|36984.9|36981.9|36941.9|1
1738338460000|2025-01-31 15:47:40|36970.9|36950.9|36976.4|36936.4|36976.4|36950.9|36970.9|36936.4|0
1738338470000|2025-01-31 15:47:50|36972.4|36952.4|36977.9|36957.9|36988.4|36957.9|36972.4|36948.4|50
1738338480000|2025-01-31 15:48:00|36992.4|36952.4|36990.9|36950.9|36992.4|36952.4|36989.9|36949.9|43
1738338490000|2025-01-31 15:48:10|36991.4|36951.4|36995.9|36955.9|37008.4|36955.9|36991.4|36948.4|0
1738338500000|2025-01-31 15:48:20|36993.9|36953.9|36984.4|36964.4|36993.9|36964.4|36984.4|36953.4|4
1738338510000|2025-01-31 15:48:30|36990.4|36970.4|37018.9|36998.9|37026.4|36998.9|36990.4|36957.9|1
1738338520000|2025-01-31 15:48:40|37029.4|36989.4|37018.9|36998.9|37029.4|36998.9|37018.9|36989.4|3
1738338530000|2025-01-31 15:48:50|37016.9|36996.9|37026.4|36986.4|37026.4|36996.9|37016.9|36986.4|4
1738338540000|2025-01-31 15:49:00|37024.4|36984.4|37009.4|36989.4|37024.4|36993.9|37009.4|36984.4|1
1738338550000|2025-01-31 15:49:10|37018.4|36978.4|37011.9|36971.9|37018.4|36978.4|37011.9|36971.9|13
1738338560000|2025-01-31 15:49:20|37019.4|36959.4|37019.4|36959.4|37019.4|36959.4|37019.4|36959.4|0
1738338570000|2025-01-31 15:49:30|37011.9|36971.9|37017.4|36957.4|37017.4|36971.9|37011.9|36957.4|0
1738338580000|2025-01-31 15:49:40|37006.9|36966.9|37006.9|36966.9|37006.9|36966.9|37006.9|36966.9|12
1738338590000|2025-01-31 15:49:50|37008.4|36968.4|37008.4|36968.4|37008.4|36968.4|37008.4|36968.4|0
1738338600000|2025-01-31 15:50:00|37003.4|36963.4|36992.4|36972.4|37003.4|36972.4|36992.4|36963.4|14
1738338610000|2025-01-31 15:50:10|36990.4|36970.4|36990.4|36970.4|36990.4|36970.4|36990.4|36970.4|0
1738338620000|2025-01-31 15:50:20|36988.4|36968.4|36988.4|36968.4|36988.4|36968.4|36988.4|36968.4|1
1738338630000|2025-01-31 15:50:30|36987.4|36967.4|36965.4|36925.4|36987.4|36967.4|36960.9|36925.4|5
1738338640000|2025-01-31 15:50:40|36967.4|36927.4|36960.4|36920.4|36967.4|36927.4|36960.4|36920.4|3
1738338650000|2025-01-31 15:50:50|36957.9|36917.9|36940.9|36920.9|36957.9|36922.9|36940.4|36913.4|0
1738338660000|2025-01-31 15:51:00|36942.9|36922.9|36937.9|36917.9|36942.9|36922.9|36937.9|36917.9|0
1738338690000|2025-01-31 15:51:30|36940.9|36920.9|36940.9|36920.9|36940.9|36920.9|36940.9|36920.9|7
1738338700000|2025-01-31 15:51:40|36967.4|36907.4|36961.9|36941.9|36971.4|36941.9|36958.9|36907.4|1
1738338710000|2025-01-31 15:51:50|36972.4|36932.4|36972.4|36932.4|36972.4|36932.4|36972.4|36932.4|0
1738338720000|2025-01-31 15:52:00|36980.4|36940.4|36980.4|36940.4|36980.4|36940.4|36980.4|36940.4|0
1738338730000|2025-01-31 15:52:10|36982.4|36942.4|36973.4|36953.4|36982.4|36953.4|36972.9|36942.4|1
1738338740000|2025-01-31 15:52:20|36973.9|36953.9|36977.9|36957.9|36977.9|36957.9|36973.9|36953.9|1
1738338750000|2025-01-31 15:52:30|36979.9|36959.9|36982.4|36962.4|36982.4|36962.4|36979.9|36959.9|1
1738338760000|2025-01-31 15:52:40|36982.9|36962.9|36987.9|36967.9|36995.4|36967.9|36982.9|36955.4|1
1738338770000|2025-01-31 15:52:50|36990.4|36970.4|36990.4|36970.4|36990.4|36970.4|36990.4|36970.4|2
1738338780000|2025-01-31 15:53:00|36993.4|36973.4|37000.9|36980.9|37008.4|36980.9|36993.4|36968.4|1
1738338790000|2025-01-31 15:53:10|||||||||2
1738338800000|2025-01-31 15:53:20|37018.9|36958.9|37018.9|36958.9|37018.9|36958.9|37018.9|36958.9|1
1738338820000|2025-01-31 15:53:40|36998.4|36958.4|36992.4|36952.4|36998.4|36958.4|36992.4|36952.4|2
1738338830000|2025-01-31 15:53:50|36991.4|36951.4|37030.9|37010.9|37030.9|37010.9|36981.9|36951.4|28
1738338840000|2025-01-31 15:54:00|37033.4|37013.4|37066.4|37046.4|37066.4|37046.4|37031.4|37011.4|29
1738338850000|2025-01-31 15:54:10|37067.4|37047.4|37073.9|37053.9|37076.4|37056.4|37067.4|37047.4|9
1738338860000|2025-01-31 15:54:20|37070.9|37050.9|37075.9|37055.9|37075.9|37055.9|37070.9|37050.9|7
1738338880000|2025-01-31 15:54:40|37072.9|37052.9|37070.9|37050.9|37085.4|37055.9|37070.9|37041.4|3
1738338900000|2025-01-31 15:55:00|37071.4|37031.4|37066.4|37026.4|37071.4|37031.4|37066.4|37026.4|1
1738338910000|2025-01-31 15:55:10|37066.9|37026.9|37068.9|37028.9|37068.9|37028.9|37066.9|37026.9|0
1738338920000|2025-01-31 15:55:20|37069.4|37029.4|37068.9|37048.9|37071.4|37048.9|37061.9|37029.4|2
1738338930000|2025-01-31 15:55:30|37069.9|37049.9|37073.9|37053.9|37073.9|37053.9|37069.9|37049.9|2
1738338950000|2025-01-31 15:55:50|||||||||3
1738338960000|2025-01-31 15:56:00|37083.9|37063.9|37091.9|37071.9|37091.9|37071.9|37083.9|37063.9|5
1738338970000|2025-01-31 15:56:10|37101.9|37081.9|37085.9|37065.9|37105.9|37084.4|37085.9|37056.4|5
1738338980000|2025-01-31 15:56:20|37083.9|37063.9|37084.4|37064.4|37093.4|37064.4|37083.9|37053.4|4
1738338990000|2025-01-31 15:56:30|37086.4|37066.4|37088.9|37068.9|37088.9|37068.9|37086.4|37066.4|2
1738339000000|2025-01-31 15:56:40|37086.9|37066.9|37099.9|37059.9|37099.9|37066.9|37086.9|37059.9|4
1738339020000|2025-01-31 15:57:00|37097.9|37077.9|37109.9|37089.9|37109.9|37089.9|37097.9|37077.9|7
1738339030000|2025-01-31 15:57:10|37110.9|37090.9|37118.9|37098.9|37121.4|37101.4|37110.9|37090.9|18
1738339040000|2025-01-31 15:57:20|37116.8|37096.8|37109.4|37069.4|37116.8|37096.8|37101.4|37066.4|7
1738339050000|2025-01-31 15:57:30|37096.9|37076.9|37096.9|37076.9|37096.9|37076.9|37096.9|37076.9|1
1738339060000|2025-01-31 15:57:40|37097.4|37077.4|37106.9|37086.9|37106.9|37086.9|37097.4|37077.4|1
1738339070000|2025-01-31 15:57:50|37118.4|37078.4|37134.4|37094.4|37134.4|37094.4|37118.4|37078.4|15
1738339090000|2025-01-31 15:58:10|37131.9|37091.9|37134.4|37094.4|37134.4|37094.4|37131.9|37091.9|2
1738339100000|2025-01-31 15:58:20|37131.9|37091.9|37134.4|37094.4|37134.4|37094.4|37131.9|37091.9|7
1738339110000|2025-01-31 15:58:30|||||||||1
1738339120000|2025-01-31 15:58:40|37126.9|37106.9|37136.4|37116.4|37141.4|37116.4|37126.9|37101.4|2
1738339130000|2025-01-31 15:58:50|||||||||6
1738339150000|2025-01-31 15:59:10|37135.9|37115.9|37133.4|37113.4|37135.9|37115.9|37133.4|37113.4|2
1738339160000|2025-01-31 15:59:20|37131.4|37111.4|37125.8|37105.8|37131.4|37111.4|37125.8|37105.8|4
1738339170000|2025-01-31 15:59:30|37125.3|37105.3|37118.9|37098.9|37125.3|37105.3|37118.9|37098.9|0
1738339180000|2025-01-31 15:59:40|37127.4|37087.4|37128.3|37088.3|37131.4|37100.8|37118.9|37087.4|3
1738339190000|2025-01-31 15:59:50|37118.9|37098.9|37116.9|37096.9|37118.9|37098.9|37116.9|37096.9|2
1738339200000|2025-01-31 16:00:00|37117.4|37097.4|37119.4|37099.4|37119.4|37099.4|37117.4|37097.4|0
1738339210000|2025-01-31 16:00:10|37120.9|37100.9|37134.4|37094.4|37134.4|37106.9|37120.9|37094.4|1
1738339230000|2025-01-31 16:00:30|37133.3|37093.3|37118.3|37098.3|37133.3|37098.8|37118.3|37093.3|7
1738339240000|2025-01-31 16:00:40|37115.8|37095.8|37115.8|37095.8|37115.8|37095.8|37115.8|37095.8|1
1738339250000|2025-01-31 16:00:50|37113.8|37093.8|37112.8|37092.8|37113.8|37093.8|37112.8|37092.8|4
1738339260000|2025-01-31 16:01:00|37122.3|37082.3|37122.3|37082.3|37122.3|37082.3|37122.3|37082.3|1
1738339270000|2025-01-31 16:01:10|37112.8|37092.8|37144.3|37104.3|37149.3|37113.8|37112.8|37088.8|32
1738339280000|2025-01-31 16:01:20|37134.9|37114.9|37136.8|37116.8|37146.3|37116.8|37134.9|37106.3|4
1738339290000|2025-01-31 16:01:30|37137.4|37117.4|37141.8|37121.8|37141.8|37121.8|37137.4|37117.4|9
1738339300000|2025-01-31 16:01:40|37141.3|37121.3|37141.3|37121.3|37141.3|37121.3|37141.3|37121.3|1
1738339320000|2025-01-31 16:02:00|37139.3|37119.3|37143.8|37123.8|37144.3|37124.3|37139.3|37119.3|11
1738339330000|2025-01-31 16:02:10|37153.3|37113.3|37144.3|37124.3|37153.3|37124.3|37141.8|37111.3|25
1738339340000|2025-01-31 16:02:20|37144.8|37124.8|37140.8|37120.8|37144.8|37124.8|37140.8|37120.8|55
1738339350000|2025-01-31 16:02:30|37138.8|37118.8|37111.8|37091.8|37152.3|37118.8|37111.8|37086.3|9
1738339360000|2025-01-31 16:02:40|37112.9|37092.9|37124.3|37084.3|37124.3|37096.8|37112.3|37082.3|6
1738339370000|2025-01-31 16:02:50|37123.8|37083.8|37123.8|37083.8|37123.8|37083.8|37119.8|37079.8|10
1738339380000|2025-01-31 16:03:00|37123.3|37083.3|37123.3|37083.3|37123.3|37083.3|37123.3|37083.3|1
1738339390000|2025-01-31 16:03:10|37121.3|37081.3|37121.3|37081.3|37121.3|37091.8|37111.8|37079.3|2
1738339400000|2025-01-31 16:03:20|37111.8|37091.8|37111.8|37091.8|37111.8|37091.8|37111.8|37091.8|0
1738339410000|2025-01-31 16:03:30|37112.8|37092.8|37112.8|37092.8|37112.8|37092.8|37112.8|37092.8|5
1738339420000|2025-01-31 16:03:40|37116.8|37096.8|37116.8|37096.8|37116.8|37096.8|37116.8|37096.8|0
1738339430000|2025-01-31 16:03:50|37122.8|37102.8|37123.8|37103.8|37123.8|37103.8|37122.8|37102.8|0
1738339440000|2025-01-31 16:04:00|37121.8|37101.8|37116.3|37096.3|37121.8|37101.8|37116.3|37096.3|2
1738339450000|2025-01-31 16:04:10|37113.3|37093.3|37108.8|37088.8|37113.3|37093.3|37108.8|37088.8|17
1738339460000|2025-01-31 16:04:20|37109.3|37089.3|37109.3|37089.3|37109.3|37089.3|37109.3|37089.3|0
1738339470000|2025-01-31 16:04:30|37111.8|37091.8|37111.8|37091.8|37111.8|37091.8|37111.8|37091.8|0
1738339480000|2025-01-31 16:04:40|||||||||5
1738339500000|2025-01-31 16:05:00|37108.8|37088.8|37108.8|37088.8|37108.8|37088.8|37108.8|37088.8|4
1738339510000|2025-01-31 16:05:10|37110.8|37090.8|37108.8|37088.8|37110.8|37090.8|37108.8|37088.8|3
1738339520000|2025-01-31 16:05:20|37118.3|37078.3|37115.8|37095.8|37118.3|37095.8|37103.3|37078.3|6
1738339530000|2025-01-31 16:05:30|37133.8|37093.8|37137.3|37097.3|37137.3|37097.3|37133.8|37093.8|1
1738339540000|2025-01-31 16:05:40|37139.3|37099.3|37141.3|37121.3|37148.3|37128.3|37129.8|37099.3|16
1738339550000|2025-01-31 16:05:50|37143.3|37123.3|37146.3|37106.3|37150.3|37123.8|37141.3|37106.3|0
1738339560000|2025-01-31 16:06:00|37144.3|37104.3|37144.3|37104.3|37146.3|37116.8|37133.8|37104.3|2
1738339570000|2025-01-31 16:06:10|37133.8|37113.8|37134.3|37114.3|37134.3|37114.3|37133.8|37113.8|0
1738339580000|2025-01-31 16:06:20|37136.3|37116.3|37136.3|37116.3|37136.3|37116.3|37136.3|37116.3|0
1738339590000|2025-01-31 16:06:30|37136.8|37116.8|37136.8|37116.8|37136.8|37116.8|37136.8|37116.8|3
1738339600000|2025-01-31 16:06:40|37136.3|37116.3|37136.3|37116.3|37136.3|37116.3|37136.3|37116.3|1
1738339610000|2025-01-31 16:06:50|||||||||1
1738339620000|2025-01-31 16:07:00|37134.3|37114.3|37133.8|37113.8|37134.3|37114.3|37133.3|37113.3|0
1738339630000|2025-01-31 16:07:10|37134.3|37114.3|37134.3|37114.3|37134.3|37114.3|37134.3|37114.3|0
1738339640000|2025-01-31 16:07:20|||||||||1
1738339650000|2025-01-31 16:07:30|37136.3|37116.3|37136.3|37116.3|37136.3|37116.3|37136.3|37116.3|0
1738339660000|2025-01-31 16:07:40|37136.8|37116.8|37136.8|37116.8|37136.8|37116.8|37136.8|37116.8|4
1738339680000|2025-01-31 16:08:00|37138.8|37118.8|37136.8|37116.8|37138.8|37118.8|37136.8|37116.8|1
1738339690000|2025-01-31 16:08:10|37138.8|37118.8|37138.8|37118.8|37138.8|37118.8|37138.8|37118.8|0
1738339700000|2025-01-31 16:08:20|37136.8|37116.8|37133.3|37113.3|37136.8|37116.8|37133.3|37113.3|7
1738339710000|2025-01-31 16:08:30|37129.3|37109.3|37129.3|37109.3|37129.3|37109.3|37129.3|37109.3|0
1738339720000|2025-01-31 16:08:40|37128.8|37108.8|37130.8|37110.8|37130.8|37110.8|37128.8|37108.8|16
1738339730000|2025-01-31 16:08:50|37131.8|37111.8|37138.3|37118.3|37138.3|37118.3|37131.8|37111.8|4
1738339740000|2025-01-31 16:09:00|37141.8|37121.8|37141.8|37121.8|37141.8|37121.8|37141.8|37121.8|1
1738339750000|2025-01-31 16:09:10|37141.3|37121.3|37133.8|37113.8|37141.3|37121.3|37133.8|37113.8|2
1738339780000|2025-01-31 16:09:40|37131.8|37111.8|37131.3|37111.3|37131.8|37111.8|37131.3|37111.3|4
1738339790000|2025-01-31 16:09:50|37126.8|37106.8|37127.3|37107.3|37127.3|37107.3|37126.8|37106.8|4
1738339800000|2025-01-31 16:10:00|37129.3|37109.3|37133.8|37113.8|37133.8|37113.8|37129.3|37109.3|4
1738339830000|2025-01-31 16:10:30|37135.8|37115.8|37135.8|37115.8|37135.8|37115.8|37135.8|37115.8|0
1738339840000|2025-01-31 16:10:40|37143.3|37123.3|37146.3|37126.3|37146.3|37126.3|37143.3|37123.3|7
1738339850000|2025-01-31 16:10:50|37149.3|37129.3|37143.8|37123.8|37152.3|37132.3|37143.8|37123.8|9
1738339860000|2025-01-31 16:11:00|37143.3|37123.3|37137.3|37117.3|37143.3|37123.3|37137.3|37117.3|2
1738339870000|2025-01-31 16:11:10|37133.8|37113.8|37134.3|37094.3|37139.3|37113.8|37133.8|37094.3|2
1738339880000|2025-01-31 16:11:20|37126.8|37106.8|37126.8|37106.8|37126.8|37106.8|37126.8|37106.8|0
1738339890000|2025-01-31 16:11:30|37121.3|37101.3|37126.8|37106.8|37126.8|37106.8|37121.3|37101.3|2
1738339930000|2025-01-31 16:12:10|37127.3|37107.3|37131.3|37111.3|37131.3|37111.3|37127.3|37107.3|2
1738339940000|2025-01-31 16:12:20|37133.3|37093.3|37110.8|37090.8|37133.3|37093.3|37110.8|37090.8|1
1738339950000|2025-01-31 16:12:30|37122.8|37082.8|37122.8|37082.8|37122.8|37082.8|37122.8|37082.8|19
1738339960000|2025-01-31 16:12:40|||||||||10
1738339970000|2025-01-31 16:12:50|||||||||1
1738339990000|2025-01-31 16:13:10|37126.8|37086.8|37126.8|37086.8|37126.8|37086.8|37126.8|37086.8|0
1738340000000|2025-01-31 16:13:20|37128.8|37088.8|37126.3|37086.3|37128.8|37088.8|37126.3|37086.3|0
1738340010000|2025-01-31 16:13:30|||||||||2
1738340020000|2025-01-31 16:13:40|37124.3|37084.3|37124.3|37084.3|37124.3|37084.3|37124.3|37084.3|0
1738340030000|2025-01-31 16:13:50|||||||||1
1738340040000|2025-01-31 16:14:00|37113.3|37093.3|37113.3|37093.3|37113.3|37093.3|37113.3|37093.3|1
1738340050000|2025-01-31 16:14:10|37110.3|37090.3|37090.8|37070.8|37115.3|37090.3|37090.8|37070.8|43
1738340070000|2025-01-31 16:14:30|37091.8|37071.8|37091.8|37071.8|37091.8|37071.8|37091.8|37071.8|4
1738340090000|2025-01-31 16:14:50|37093.8|37073.8|37093.8|37073.8|37093.8|37073.8|37093.8|37073.8|2
1738340100000|2025-01-31 16:15:00|37094.8|37074.8|37094.8|37074.8|37094.8|37074.8|37094.8|37074.8|1
1738340110000|2025-01-31 16:15:10|37096.8|37076.8|37110.3|37070.3|37110.3|37079.3|37096.8|37070.3|0
1738340120000|2025-01-31 16:15:20|37114.3|37074.3|37116.8|37076.8|37116.8|37076.8|37114.3|37074.3|1
1738340130000|2025-01-31 16:15:30|37116.3|37076.3|37116.8|37076.8|37116.8|37076.8|37116.3|37076.3|2
1738340140000|2025-01-31 16:15:40|37113.8|37093.8|37116.3|37096.3|37116.3|37096.3|37113.8|37093.8|0
1738340150000|2025-01-31 16:15:50|37118.3|37098.3|37118.3|37098.3|37118.3|37098.3|37118.3|37098.3|1
1738340160000|2025-01-31 16:16:00|37111.8|37071.8|37101.3|37061.3|37111.8|37071.8|37101.3|37061.3|19
1738340170000|2025-01-31 16:16:10|37091.8|37071.8|37108.3|37068.3|37108.3|37075.8|37091.8|37068.3|1
1738340180000|2025-01-31 16:16:20|37098.8|37078.8|37101.3|37081.3|37101.3|37081.3|37098.8|37078.8|7
1738340200000|2025-01-31 16:16:40|||||||||1
1738340210000|2025-01-31 16:16:50|37103.3|37083.3|37095.8|37075.8|37103.3|37083.3|37095.8|37075.8|4
1738340220000|2025-01-31 16:17:00|37088.8|37068.8|37111.3|37071.3|37111.3|37077.3|37088.8|37068.8|8
1738340250000|2025-01-31 16:17:30|37096.8|37076.8|37095.8|37075.8|37096.8|37076.8|37095.8|37075.8|3
1738340260000|2025-01-31 16:17:40|37095.3|37075.3|37090.8|37070.8|37095.3|37075.3|37090.8|37070.8|1
1738340270000|2025-01-31 16:17:50|37086.3|37066.3|37083.8|37063.8|37095.3|37066.3|37083.8|37053.3|18
1738340280000|2025-01-31 16:18:00|37081.8|37061.8|37085.8|37065.8|37085.8|37065.8|37080.8|37060.8|2
1738340300000|2025-01-31 16:18:20|37086.3|37066.3|37093.8|37073.8|37093.8|37073.8|37084.3|37064.3|11
1738340310000|2025-01-31 16:18:30|37100.8|37080.8|37100.8|37080.8|37100.8|37080.8|37100.8|37080.8|0
1738340330000|2025-01-31 16:18:50|||||||||3
1738340340000|2025-01-31 16:19:00|37101.3|37081.3|37101.3|37081.3|37101.3|37081.3|37101.3|37081.3|1
1738340360000|2025-01-31 16:19:20|37100.8|37080.8|37093.8|37073.8|37105.3|37080.8|37093.8|37064.8|1
1738340370000|2025-01-31 16:19:30|37091.8|37051.8|37080.8|37060.8|37091.8|37060.8|37080.8|37051.8|14
1738340380000|2025-01-31 16:19:40|37078.8|37058.8|37083.8|37063.8|37083.8|37063.8|37078.8|37058.8|2
1738340410000|2025-01-31 16:20:10|37094.3|37054.3|37084.8|37064.8|37094.3|37064.8|37084.8|37054.3|1
1738340420000|2025-01-31 16:20:20|37086.8|37066.8|37086.3|37066.3|37086.8|37066.8|37086.3|37066.3|0
1738340430000|2025-01-31 16:20:30|37084.3|37064.3|37084.3|37064.3|37084.3|37064.3|37084.3|37064.3|1
1738340440000|2025-01-31 16:20:40|37083.8|37063.8|37084.3|37064.3|37084.3|37064.3|37083.8|37063.8|1
1738340450000|2025-01-31 16:20:50|37083.8|37063.8|37086.3|37066.3|37086.3|37066.3|37083.8|37063.8|1
1738340460000|2025-01-31 16:21:00|37094.3|37074.3|37106.3|37086.3|37106.3|37086.3|37094.3|37074.3|5
1738340480000|2025-01-31 16:21:20|37105.8|37085.8|37103.8|37083.8|37105.8|37085.8|37103.8|37083.8|4
1738340490000|2025-01-31 16:21:30|37105.8|37085.8|37105.8|37085.8|37105.8|37085.8|37105.8|37085.8|0
1738340500000|2025-01-31 16:21:40|||||||||2
1738340520000|2025-01-31 16:22:00|37103.8|37083.8|37103.8|37083.8|37103.8|37083.8|37103.8|37083.8|5
1738340530000|2025-01-31 16:22:10|37104.3|37084.3|37104.3|37084.3|37104.3|37084.3|37104.3|37084.3|3
1738340550000|2025-01-31 16:22:30|37103.8|37083.8|37103.8|37083.8|37103.8|37083.8|37103.8|37083.8|1
1738340560000|2025-01-31 16:22:40|||||||||1
1738340570000|2025-01-31 16:22:50|37105.7|37085.7|37110.7|37090.7|37111.8|37091.8|37105.7|37085.7|6
1738340580000|2025-01-31 16:23:00|37120.2|37080.2|37120.2|37080.2|37120.2|37080.2|37120.2|37080.2|0
1738340590000|2025-01-31 16:23:10|37110.7|37090.7|37120.2|37080.2|37120.2|37090.7|37110.7|37080.2|0
1738340600000|2025-01-31 16:23:20|37109.7|37089.7|37120.2|37080.2|37120.2|37089.7|37109.7|37080.2|1
1738340610000|2025-01-31 16:23:30|37109.7|37089.7|37109.7|37089.7|37109.7|37089.7|37109.7|37089.7|0
1738340620000|2025-01-31 16:23:40|37107.7|37087.7|37107.7|37087.7|37107.7|37087.7|37107.7|37087.7|1
1738340630000|2025-01-31 16:23:50|37110.7|37090.7|37110.7|37090.7|37110.7|37090.7|37110.7|37090.7|3
1738340640000|2025-01-31 16:24:00|37106.7|37086.7|37100.7|37080.7|37106.7|37086.7|37100.7|37080.7|4
1738340650000|2025-01-31 16:24:10|37101.2|37081.2|37098.7|37078.7|37101.2|37081.2|37098.7|37078.7|1
1738340660000|2025-01-31 16:24:20|37096.7|37076.7|37096.2|37076.2|37096.7|37076.7|37094.2|37074.2|5
1738340670000|2025-01-31 16:24:30|37096.7|37076.7|37096.2|37076.2|37098.7|37078.7|37096.2|37076.2|2
1738340680000|2025-01-31 16:24:40|37096.7|37076.7|37096.2|37076.2|37098.2|37078.2|37096.2|37076.2|0
1738340690000|2025-01-31 16:24:50|37098.7|37078.7|37099.2|37079.2|37099.2|37079.2|37098.7|37078.7|0
1738340700000|2025-01-31 16:25:00|37101.2|37081.2|37099.2|37079.2|37101.2|37081.2|37097.2|37077.2|4
1738340720000|2025-01-31 16:25:20|37098.2|37078.2|37098.7|37078.7|37098.7|37078.7|37098.2|37078.2|2
1738340730000|2025-01-31 16:25:30|37109.2|37069.2|37096.7|37076.7|37109.2|37078.7|37096.7|37067.2|1
1738340740000|2025-01-31 16:25:40|37104.2|37064.2|37081.2|37061.2|37104.2|37071.7|37080.7|37060.7|3
1738340750000|2025-01-31 16:25:50|37080.7|37060.7|37076.7|37056.7|37081.2|37061.2|37076.2|37056.2|0
1738340760000|2025-01-31 16:26:00|37078.7|37058.7|37071.7|37051.7|37078.7|37058.7|37071.7|37051.7|5
1738340770000|2025-01-31 16:26:10|||||||||6
1738340780000|2025-01-31 16:26:20|37071.2|37051.2|37071.2|37051.2|37071.2|37051.2|37071.2|37051.2|2
1738340800000|2025-01-31 16:26:40|||||||||1
1738340810000|2025-01-31 16:26:50|37072.7|37052.7|37072.7|37052.7|37072.7|37052.7|37072.7|37052.7|6
1738340820000|2025-01-31 16:27:00|37082.2|37042.2|37084.2|37044.2|37084.2|37056.7|37076.7|37042.2|5
1738340830000|2025-01-31 16:27:10|37076.2|37056.2|37076.2|37056.2|37076.2|37056.2|37076.2|37056.2|0
1738340850000|2025-01-31 16:27:30|37076.7|37056.7|37076.7|37056.7|37086.2|37056.7|37076.7|37046.2|0
1738340860000|2025-01-31 16:27:40|37078.7|37058.7|37091.2|37051.2|37091.2|37058.7|37076.7|37047.2|1
1738340880000|2025-01-31 16:28:00|37083.7|37063.7|37090.7|37070.7|37090.7|37070.7|37083.7|37063.7|8
1738340900000|2025-01-31 16:28:20|37091.2|37071.2|37093.7|37073.7|37093.7|37073.7|37091.2|37071.2|12
1738340910000|2025-01-31 16:28:30|37092.7|37072.7|37095.2|37055.2|37095.2|37072.7|37092.7|37055.2|6
1738340920000|2025-01-31 16:28:40|37080.7|37060.7|37080.7|37060.7|37080.7|37060.7|37080.7|37060.7|0
1738340930000|2025-01-31 16:28:50|37078.7|37058.7|37078.2|37058.2|37078.7|37058.7|37076.2|37056.2|1
1738340940000|2025-01-31 16:29:00|37080.7|37060.7|37076.2|37056.2|37080.7|37060.7|37076.2|37056.2|43
1738340950000|2025-01-31 16:29:10|||||||||1
1738340960000|2025-01-31 16:29:20|37073.2|37053.2|37065.2|37045.2|37073.2|37053.2|37065.2|37045.2|7
1738340970000|2025-01-31 16:29:30|37044.7|37024.7|37024.7|37004.7|37046.2|37024.7|37024.7|37004.2|17
1738340980000|2025-01-31 16:29:40|37025.2|37005.2|37035.2|37015.2|37035.2|37015.2|37025.2|37005.2|1
1738340990000|2025-01-31 16:29:50|37036.2|37016.2|37042.7|37022.7|37046.7|37026.7|37036.2|37016.2|57
1738341000000|2025-01-31 16:30:00|37038.7|37018.7|37036.2|36996.2|37040.2|37018.7|37035.2|36996.2|42
1738341010000|2025-01-31 16:30:10|37027.2|37007.2|37029.7|37009.7|37034.7|37014.7|37025.2|37005.2|21
1738341020000|2025-01-31 16:30:20|37032.2|37012.2|37032.2|37012.2|37032.2|37012.2|37032.2|37012.2|2
1738341030000|2025-01-31 16:30:30|37038.2|37018.2|37038.2|37018.2|37038.2|37018.2|37038.2|37018.2|2
1738341040000|2025-01-31 16:30:40|37035.7|37015.7|37030.7|37010.7|37038.7|37018.7|37030.7|37010.7|2
1738341050000|2025-01-31 16:30:50|37030.2|37010.2|37013.2|36993.2|37030.2|37010.2|37013.2|36993.2|2
1738341060000|2025-01-31 16:31:00|37007.2|36987.2|36970.7|36950.7|37007.2|36987.2|36970.7|36950.7|20
1738341070000|2025-01-31 16:31:10|36968.7|36948.7|36956.7|36936.7|36984.2|36951.2|36956.7|36924.2|10
1738341080000|2025-01-31 16:31:20|36948.7|36928.7|36946.2|36926.2|36948.7|36928.7|36946.2|36926.2|1
1738341090000|2025-01-31 16:31:30|36946.7|36926.7|36948.7|36928.7|36948.7|36928.7|36946.7|36926.7|2
1738341100000|2025-01-31 16:31:40|36949.2|36929.2|36953.2|36933.2|36953.2|36933.2|36949.2|36929.2|9
1738341110000|2025-01-31 16:31:50|36952.7|36932.7|36952.7|36932.7|36953.2|36933.2|36952.7|36932.7|14
1738341120000|2025-01-31 16:32:00|36953.2|36933.2|36955.2|36935.2|36955.2|36935.2|36952.7|36932.7|20
1738341130000|2025-01-31 16:32:10|36957.7|36937.7|36957.7|36937.7|36957.7|36937.7|36957.7|36937.7|2
1738341140000|2025-01-31 16:32:20|36957.2|36937.2|36954.7|36934.7|36957.2|36937.2|36954.7|36934.7|1
1738341150000|2025-01-31 16:32:30|36953.2|36933.2|36957.7|36937.7|36957.7|36937.7|36953.2|36933.2|2
1738341160000|2025-01-31 16:32:40|36963.2|36943.2|36963.2|36943.2|36963.2|36943.2|36963.2|36943.2|1
1738341170000|2025-01-31 16:32:50|36967.2|36947.2|36978.7|36958.7|36978.7|36958.7|36967.2|36947.2|3
1738341180000|2025-01-31 16:33:00|36983.7|36963.7|36997.7|36957.7|36997.7|36966.2|36983.7|36957.7|29
1738341200000|2025-01-31 16:33:20|37003.2|36963.2|36994.2|36974.2|37003.2|36974.2|36993.7|36963.2|1
1738341210000|2025-01-31 16:33:30|36996.2|36976.2|36999.2|36979.2|36999.2|36979.2|36995.2|36975.2|1
1738341220000|2025-01-31 16:33:40|36998.2|36978.2|36998.2|36978.2|36998.2|36978.2|36998.2|36978.2|7
1738341250000|2025-01-31 16:34:10|36993.2|36973.2|36981.2|36961.2|36993.2|36973.2|36981.2|36961.2|5
1738341260000|2025-01-31 16:34:20|36973.7|36953.7|36973.7|36933.7|36973.7|36953.7|36973.7|36933.7|1
1738341270000|2025-01-31 16:34:30|36983.2|36923.2|36951.2|36931.2|36983.2|36941.7|36951.2|36923.2|1
1738341280000|2025-01-31 16:34:40|36946.2|36926.2|36941.2|36921.2|36946.2|36926.2|36941.2|36921.2|13
1738341300000|2025-01-31 16:35:00|||||||||2
1738341310000|2025-01-31 16:35:10|36942.2|36922.2|36942.2|36922.2|36942.2|36922.2|36942.2|36922.2|5
1738341320000|2025-01-31 16:35:20|36944.2|36924.2|36958.2|36918.2|36958.2|36928.7|36941.7|36916.2|9
1738341330000|2025-01-31 16:35:30|36947.7|36927.7|36947.7|36927.7|36947.7|36927.7|36947.7|36927.7|0
1738341340000|2025-01-31 16:35:40|36945.7|36925.7|36893.7|36873.7|36945.7|36925.7|36893.7|36873.7|13
1738341350000|2025-01-31 16:35:50|36892.7|36872.7|36893.2|36853.2|36902.2|36872.7|36883.7|36853.2|3
1738341360000|2025-01-31 16:36:00|36891.2|36851.2|36891.2|36851.2|36891.2|36851.2|36891.2|36851.2|2
1738341370000|2025-01-31 16:36:10|||||||||1
1738341380000|2025-01-31 16:36:20|36880.7|36860.7|36880.7|36860.7|36880.7|36860.7|36880.7|36860.7|2
1738341390000|2025-01-31 16:36:30|36876.2|36856.2|36881.2|36861.2|36881.2|36861.2|36876.2|36856.2|10
1738341400000|2025-01-31 16:36:40|36880.7|36860.7|36878.7|36858.7|36880.7|36860.7|36878.2|36858.2|16
1738341420000|2025-01-31 16:37:00|||||||||2
1738341430000|2025-01-31 16:37:10|36879.2|36859.2|36876.7|36856.7|36879.2|36859.2|36876.7|36856.7|4
1738341440000|2025-01-31 16:37:20|36873.7|36853.7|36873.7|36853.7|36873.7|36853.7|36871.2|36851.2|7
1738341450000|2025-01-31 16:37:30|36877.2|36857.2|36877.2|36857.2|36877.2|36857.2|36877.2|36857.2|4
1738341460000|2025-01-31 16:37:40|36891.2|36871.2|36893.7|36873.7|36893.7|36873.7|36891.2|36871.2|4
1738341470000|2025-01-31 16:37:50|36894.7|36874.7|36948.7|36928.7|36948.7|36928.7|36894.7|36868.2|20
1738341480000|2025-01-31 16:38:00|36948.2|36928.2|36933.7|36913.7|36948.2|36928.2|36933.7|36913.7|2
1738341500000|2025-01-31 16:38:20|||||||||5
1738341510000|2025-01-31 16:38:30|36940.7|36900.7|36940.7|36900.7|36940.7|36900.7|36940.7|36900.7|2
1738341520000|2025-01-31 16:38:40|36937.2|36897.2|36916.2|36896.2|36937.2|36897.2|36913.7|36881.2|3
1738341530000|2025-01-31 16:38:50|36918.7|36898.7|36918.7|36898.7|36918.7|36898.7|36918.7|36898.7|1
1738341540000|2025-01-31 16:39:00|36919.2|36899.2|36919.2|36899.2|36919.2|36899.2|36919.2|36899.2|0
1738341550000|2025-01-31 16:39:10|36921.2|36901.2|36921.2|36901.2|36921.2|36901.2|36921.2|36901.2|0
1738341560000|2025-01-31 16:39:20|36919.2|36899.2|36919.2|36899.2|36919.2|36899.2|36919.2|36899.2|0
1738341570000|2025-01-31 16:39:30|36919.7|36899.7|36936.2|36896.2|36936.2|36899.7|36919.7|36894.2|3
1738341580000|2025-01-31 16:39:40|36918.2|36898.2|36921.2|36881.2|36923.2|36898.2|36918.2|36881.2|6
1738341590000|2025-01-31 16:39:50|36923.2|36883.2|36928.2|36888.2|36928.2|36893.7|36913.7|36883.2|1
1738341600000|2025-01-31 16:40:00|36924.2|36884.2|36926.2|36886.2|36926.2|36886.2|36924.2|36884.2|1
1738341610000|2025-01-31 16:40:10|36925.7|36885.7|36926.2|36886.2|36926.2|36886.2|36923.7|36883.7|11
1738341620000|2025-01-31 16:40:20|36921.7|36881.7|36898.7|36878.7|36929.2|36881.7|36898.7|36867.2|10
1738341630000|2025-01-31 16:40:30|36891.2|36871.2|36890.7|36850.7|36891.2|36871.2|36890.7|36850.7|5
1738341640000|2025-01-31 16:40:40|36888.7|36848.7|36873.7|36853.7|36888.7|36857.7|36873.7|36841.2|6
1738341650000|2025-01-31 16:40:50|36883.2|36843.2|36883.2|36843.2|36883.2|36843.2|36883.2|36843.2|1
1738341660000|2025-01-31 16:41:00|36874.2|36854.2|36876.2|36856.2|36876.2|36856.2|36874.2|36854.2|47
1738341670000|2025-01-31 16:41:10|36889.2|36849.2|36878.7|36858.7|36891.7|36858.7|36878.7|36849.2|36
1738341680000|2025-01-31 16:41:20|||||||||4
1738341690000|2025-01-31 16:41:30|36875.7|36855.7|36875.7|36855.7|36875.7|36855.7|36875.7|36855.7|1
1738341700000|2025-01-31 16:41:40|36870.7|36850.7|36868.2|36848.2|36870.7|36850.7|36867.7|36847.7|3
1738341710000|2025-01-31 16:41:50|36868.7|36848.7|36869.2|36849.2|36869.2|36849.2|36868.7|36848.7|10
1738341720000|2025-01-31 16:42:00|36871.2|36851.2|36888.7|36868.7|36888.7|36868.7|36871.2|36851.2|4
1738341730000|2025-01-31 16:42:10|36898.2|36858.2|36890.2|36870.2|36898.2|36870.2|36888.2|36858.2|25
1738341740000|2025-01-31 16:42:20|36887.7|36867.7|36882.7|36862.7|36887.7|36867.7|36882.7|36862.7|17
1738341750000|2025-01-31 16:42:30|36880.7|36860.7|36875.2|36855.2|36880.7|36860.7|36875.2|36855.2|3
1738341760000|2025-01-31 16:42:40|36865.7|36845.7|36865.7|36845.7|36865.7|36845.7|36865.7|36845.7|3
1738341770000|2025-01-31 16:42:50|36876.2|36836.2|36875.2|36835.2|36876.2|36836.2|36875.2|36835.2|0
1738341780000|2025-01-31 16:43:00|36862.7|36842.7|36863.2|36843.2|36863.2|36843.2|36862.7|36842.7|0
1738341790000|2025-01-31 16:43:10|36863.7|36843.7|36863.7|36843.7|36863.7|36843.7|36863.7|36843.7|28
1738341800000|2025-01-31 16:43:20|||||||||1
1738341820000|2025-01-31 16:43:40|||||||||1
1738341830000|2025-01-31 16:43:50|36861.2|36841.2|36861.2|36841.2|36861.2|36841.2|36861.2|36841.2|0
1738341840000|2025-01-31 16:44:00|||||||||1
1738341850000|2025-01-31 16:44:10|36863.2|36843.2|36865.7|36845.7|36865.7|36845.7|36863.2|36843.2|1
1738341860000|2025-01-31 16:44:20|36878.2|36838.2|36878.2|36838.2|36878.2|36838.2|36878.2|36838.2|6
1738341870000|2025-01-31 16:44:30|36865.7|36845.7|36876.2|36836.2|36876.2|36845.7|36865.7|36836.2|2
1738341880000|2025-01-31 16:44:40|36868.7|36848.7|36894.2|36874.2|36894.2|36874.2|36868.7|36848.7|7
1738341890000|2025-01-31 16:44:50|36893.2|36873.2|36885.7|36865.7|36893.2|36873.2|36885.7|36865.7|1
1738341900000|2025-01-31 16:45:00|36885.6|36865.6|36883.1|36863.1|36885.6|36865.6|36883.1|36863.1|2
1738341910000|2025-01-31 16:45:10|36883.7|36863.7|36883.7|36863.7|36883.7|36863.7|36883.7|36863.7|5
1738341920000|2025-01-31 16:45:20|36886.2|36866.2|36888.7|36868.7|36888.7|36868.7|36886.2|36866.2|1
1738341940000|2025-01-31 16:45:40|36888.6|36868.6|36888.6|36868.6|36888.6|36868.6|36888.6|36868.6|0
1738341950000|2025-01-31 16:45:50|36891.1|36871.1|36891.7|36871.7|36891.7|36871.7|36891.1|36871.1|2
1738341960000|2025-01-31 16:46:00|36893.6|36873.6|36893.6|36873.6|36893.6|36873.6|36893.6|36873.6|1
1738341970000|2025-01-31 16:46:10|36891.7|36871.7|36891.7|36871.7|36891.7|36871.7|36891.7|36871.7|0
1738341980000|2025-01-31 16:46:20|36894.1|36874.1|36896.1|36876.1|36896.1|36876.1|36894.1|36874.1|2
1738341990000|2025-01-31 16:46:30|36897.2|36877.2|36909.1|36889.1|36909.1|36889.1|36897.2|36877.2|1
1738342000000|2025-01-31 16:46:40|||||||||2
1738342010000|2025-01-31 16:46:50|36909.6|36889.6|36909.6|36889.6|36909.6|36889.6|36909.6|36889.6|1
1738342020000|2025-01-31 16:47:00|36911.6|36891.6|36911.6|36891.6|36911.6|36891.6|36911.6|36891.6|1
1738342030000|2025-01-31 16:47:10|36912.1|36892.1|36921.1|36901.1|36921.1|36901.1|36912.1|36892.1|0
1738342050000|2025-01-31 16:47:30|36916.1|36896.1|36916.1|36896.1|36916.1|36896.1|36916.1|36896.1|4
1738342060000|2025-01-31 16:47:40|36914.1|36894.1|36914.1|36894.1|36914.1|36894.1|36914.1|36894.1|0
1738342080000|2025-01-31 16:48:00|36913.6|36893.6|36913.6|36893.6|36913.6|36893.6|36913.6|36893.6|0
1738342090000|2025-01-31 16:48:10|36911.6|36891.6|36905.6|36885.6|36911.6|36891.6|36901.1|36881.1|14
1738342100000|2025-01-31 16:48:20|36913.1|36873.1|36909.1|36869.1|36913.1|36873.1|36909.1|36869.1|15
1738342110000|2025-01-31 16:48:30|36899.6|36879.6|36917.1|36877.1|36917.1|36886.6|36899.6|36877.1|7
1738342120000|2025-01-31 16:48:40|36919.1|36879.1|36923.1|36883.1|36924.1|36893.6|36913.6|36879.1|1
1738342130000|2025-01-31 16:48:50|36919.1|36879.1|36908.6|36888.6|36919.1|36888.6|36908.6|36879.1|0
1738342140000|2025-01-31 16:49:00|36905.6|36885.6|36903.6|36883.6|36905.6|36885.6|36903.6|36883.6|1
1738342150000|2025-01-31 16:49:10|36913.1|36873.1|36903.6|36883.6|36913.1|36883.6|36903.6|36873.1|0
1738342160000|2025-01-31 16:49:20|36914.1|36874.1|36914.1|36874.1|36914.1|36874.1|36914.1|36874.1|0
1738342170000|2025-01-31 16:49:30|36916.1|36876.1|36903.6|36883.6|36916.1|36883.6|36901.6|36871.1|2
1738342180000|2025-01-31 16:49:40|36911.1|36871.1|36898.6|36878.6|36911.1|36878.6|36898.6|36871.1|1
1738342190000|2025-01-31 16:49:50|||||||||2
1738342200000|2025-01-31 16:50:00|36909.1|36869.1|36901.6|36881.6|36909.1|36881.6|36901.1|36869.1|3
1738342230000|2025-01-31 16:50:30|36906.1|36886.1|36906.1|36886.1|36906.1|36886.1|36906.1|36886.1|1
1738342240000|2025-01-31 16:50:40|36913.6|36893.6|36913.6|36893.6|36913.6|36893.6|36913.6|36893.6|2
1738342250000|2025-01-31 16:50:50|36915.6|36895.6|36915.6|36895.6|36915.6|36895.6|36915.6|36895.6|3
1738342260000|2025-01-31 16:51:00|36917.6|36897.6|36930.1|36910.1|36935.1|36910.1|36917.6|36895.1|4
1738342270000|2025-01-31 16:51:10|36933.6|36913.6|36933.6|36913.6|36941.1|36913.6|36929.6|36899.1|16
1738342280000|2025-01-31 16:51:20|36934.1|36914.1|36949.6|36909.6|36951.6|36923.6|36934.1|36907.1|98
1738342290000|2025-01-31 16:51:30|36950.1|36910.1|36952.1|36912.1|36952.1|36912.1|36950.1|36910.1|0
1738342300000|2025-01-31 16:51:40|36953.1|36913.1|36950.1|36930.1|36959.1|36930.1|36946.6|36913.1|1
1738342310000|2025-01-31 16:51:50|||||||||2
1738342320000|2025-01-31 16:52:00|36949.6|36929.6|36944.6|36924.6|36949.6|36929.6|36944.6|36924.6|5
1738342330000|2025-01-31 16:52:10|36946.6|36926.6|36951.6|36931.6|36959.1|36931.6|36946.6|36919.1|10
1738342340000|2025-01-31 16:52:20|36952.1|36932.1|36952.1|36932.1|36952.1|36932.1|36952.1|36932.1|0
1738342350000|2025-01-31 16:52:30|36954.1|36934.1|36954.1|36934.1|36954.1|36934.1|36949.6|36929.6|1
1738342360000|2025-01-31 16:52:40|36952.1|36932.1|36980.1|36960.1|36980.1|36960.1|36949.6|36929.6|26
1738342370000|2025-01-31 16:52:50|36984.1|36964.1|36982.1|36962.1|36984.1|36964.1|36982.1|36962.1|8
1738342390000|2025-01-31 16:53:10|36985.1|36965.1|36985.1|36965.1|36985.1|36965.1|36985.1|36965.1|4
1738342400000|2025-01-31 16:53:20|36986.1|36966.1|36987.6|36967.6|36990.1|36970.1|36986.1|36966.1|2
1738342410000|2025-01-31 16:53:30|36983.6|36963.6|36981.6|36961.6|36983.6|36963.6|36979.6|36959.6|2
1738342420000|2025-01-31 16:53:40|36980.6|36960.6|36982.6|36962.6|36982.6|36962.6|36980.6|36960.6|1
1738342430000|2025-01-31 16:53:50|36984.6|36964.6|36984.6|36964.6|36987.1|36967.1|36982.6|36962.6|2
1738342440000|2025-01-31 16:54:00|36984.1|36964.1|36966.6|36946.6|36984.1|36964.1|36966.6|36946.6|45
1738342450000|2025-01-31 16:54:10|36964.6|36944.6|36964.1|36944.1|36964.6|36944.6|36961.6|36941.6|16
1738342460000|2025-01-31 16:54:20|36994.6|36934.6|36977.1|36957.1|36994.6|36957.1|36977.1|36934.6|2
1738342470000|2025-01-31 16:54:30|36979.1|36959.1|36981.6|36961.6|36981.6|36961.6|36979.1|36959.1|3
1738342480000|2025-01-31 16:54:40|36982.1|36962.1|36989.1|36949.1|36989.1|36962.1|36979.6|36949.1|0
1738342490000|2025-01-31 16:54:50|36979.6|36959.6|36984.6|36964.6|36984.6|36964.6|36979.6|36959.6|31
1738342500000|2025-01-31 16:55:00|36985.1|36965.1|36985.1|36965.1|36985.1|36965.1|36985.1|36965.1|1
1738342510000|2025-01-31 16:55:10|36985.6|36965.6|36979.6|36959.6|36985.6|36965.6|36979.6|36959.6|3
1738342520000|2025-01-31 16:55:20|36980.1|36960.1|36980.1|36960.1|36980.1|36960.1|36980.1|36960.1|0
1738342530000|2025-01-31 16:55:30|36979.6|36959.6|36982.6|36962.6|36982.6|36962.6|36979.6|36959.6|5
1738342540000|2025-01-31 16:55:40|36987.6|36967.6|36988.1|36968.1|36988.1|36968.1|36987.6|36967.6|2
1738342560000|2025-01-31 16:56:00|36990.1|36970.1|37007.1|36987.1|37007.1|36987.1|36990.1|36970.1|149
1738342570000|2025-01-31 16:56:10|37012.1|36992.1|37015.6|36995.6|37015.6|36995.6|37012.1|36992.1|10
1738342580000|2025-01-31 16:56:20|37023.6|37003.6|37026.1|37006.1|37026.1|37006.1|37023.6|37003.6|0
1738342590000|2025-01-31 16:56:30|37033.1|37013.1|37036.1|37016.1|37036.1|37016.1|37033.1|37013.1|34
1738342600000|2025-01-31 16:56:40|37034.1|37014.1|37031.6|37011.6|37034.1|37014.1|37031.6|37011.6|66
1738342610000|2025-01-31 16:56:50|37029.1|37009.1|37034.6|37014.6|37034.6|37014.6|37029.1|37009.1|37
1738342620000|2025-01-31 16:57:00|37035.6|37015.6|37057.1|37037.1|37059.1|37039.1|37035.6|37006.1|38
1738342630000|2025-01-31 16:57:10|37059.6|37039.6|37051.1|37031.1|37059.6|37039.6|37051.1|37031.1|20
1738342640000|2025-01-31 16:57:20|37050.6|37030.6|37043.1|37023.1|37050.6|37030.6|37043.1|37023.1|10
1738342650000|2025-01-31 16:57:30|||||||||1
1738342670000|2025-01-31 16:57:50|||||||||8
1738342680000|2025-01-31 16:58:00|37043.6|37023.6|37053.6|37013.6|37056.1|37023.6|37043.6|37013.6|40
1738342690000|2025-01-31 16:58:10|37053.1|37013.1|37044.1|37024.1|37053.1|37024.1|37040.6|37011.1|35
1738342700000|2025-01-31 16:58:20|37043.1|37023.1|37044.6|37024.6|37048.1|37024.6|37036.6|37006.1|28
1738342710000|2025-01-31 16:58:30|37079.6|37019.6|37097.1|37037.1|37097.1|37043.1|37060.6|37019.6|232
1738342720000|2025-01-31 16:58:40|37103.1|37043.1|37089.1|37049.1|37103.1|37053.6|37089.1|37043.1|7
1738342730000|2025-01-31 16:58:50|37091.1|37051.1|37081.6|37061.6|37091.1|37061.6|37081.6|37051.1|10
1738342740000|2025-01-31 16:59:00|37084.1|37064.1|37089.1|37069.1|37099.1|37077.6|37084.1|37059.1|20
1738342750000|2025-01-31 16:59:10|37089.6|37069.6|37089.6|37069.6|37089.6|37069.6|37089.6|37069.6|0
1738342760000|2025-01-31 16:59:20|37089.1|37069.1|37089.6|37069.6|37089.6|37069.6|37089.1|37069.1|0
1738342770000|2025-01-31 16:59:30|37100.1|37060.1|37089.6|37069.6|37102.1|37069.6|37089.6|37060.1|3
1738342780000|2025-01-31 16:59:40|37099.1|37059.1|37086.1|37046.1|37099.1|37065.6|37080.6|37046.1|6
1738342800000|2025-01-31 17:00:00|37099.1|37059.1|37068.6|37048.6|37104.1|37073.6|37068.6|37048.6|33
1738342810000|2025-01-31 17:00:10|37068.1|37048.1|37066.1|37046.1|37068.1|37048.1|37066.1|37046.1|13
1738342820000|2025-01-31 17:00:20|||||||||4
1738342830000|2025-01-31 17:00:30|37068.1|37048.1|37078.6|37058.6|37091.1|37060.6|37068.1|37047.1|14
1738342840000|2025-01-31 17:00:40|37073.6|37053.6|37069.6|37049.6|37073.6|37053.6|37069.6|37049.6|4
1738342850000|2025-01-31 17:00:50|37079.1|37039.1|37060.6|37040.6|37079.1|37046.6|37060.6|37037.1|3
1738342860000|2025-01-31 17:01:00|37061.1|37041.1|37061.1|37041.1|37061.1|37041.1|37061.1|37041.1|2
1738342870000|2025-01-31 17:01:10|||||||||13
1738342880000|2025-01-31 17:01:20|37060.6|37040.6|37061.1|37041.1|37061.1|37041.1|37058.6|37038.6|7
1738342890000|2025-01-31 17:01:30|||||||||16
1738342900000|2025-01-31 17:01:40|37061.6|37041.6|37100.1|37040.1|37100.1|37049.6|37061.6|37040.1|4
1738342910000|2025-01-31 17:01:50|37083.6|37063.6|37088.6|37068.6|37088.6|37068.6|37083.6|37063.6|4
1738342920000|2025-01-31 17:02:00|37089.1|37069.1|37089.1|37069.1|37089.1|37069.1|37089.1|37069.1|0
1738342930000|2025-01-31 17:02:10|37088.6|37068.6|37084.6|37064.6|37097.1|37068.6|37083.6|37053.1|37
1738342940000|2025-01-31 17:02:20|37089.6|37069.6|37089.6|37069.6|37100.1|37069.6|37089.6|37060.1|6
1738342950000|2025-01-31 17:02:30|||||||||11
1738342960000|2025-01-31 17:02:40|37091.6|37071.6|37091.6|37071.6|37091.6|37071.6|37091.6|37071.6|0
1738342970000|2025-01-31 17:02:50|||||||||1
1738342980000|2025-01-31 17:03:00|37095.1|37075.1|37113.1|37093.1|37113.1|37093.1|37095.1|37075.1|25
1738342990000|2025-01-31 17:03:10|37119.6|37079.6|37109.6|37069.6|37119.6|37079.6|37109.6|37069.6|1
1738343000000|2025-01-31 17:03:20|37110.1|37070.1|37098.1|37078.1|37110.1|37078.1|37097.6|37068.1|0
1738343010000|2025-01-31 17:03:30|37097.6|37077.6|37073.1|37053.1|37104.6|37077.6|37073.1|37052.6|7
1738343020000|2025-01-31 17:03:40|37070.6|37050.6|37069.6|37049.6|37070.6|37050.6|37069.6|37049.6|19
1738343030000|2025-01-31 17:03:50|37069.1|37049.1|37071.6|37051.6|37071.6|37051.6|37069.1|37049.1|5
1738343040000|2025-01-31 17:04:00|37087.1|37047.1|37077.6|37057.6|37087.1|37057.6|37077.6|37047.1|0
1738343050000|2025-01-31 17:04:10|37079.6|37059.6|37079.6|37059.6|37079.6|37059.6|37079.6|37059.6|2
1738343060000|2025-01-31 17:04:20|||||||||5
1738343070000|2025-01-31 17:04:30|37092.1|37052.1|37090.1|37050.1|37092.1|37052.1|37090.1|37050.1|24
1738343080000|2025-01-31 17:04:40|37082.6|37062.6|37092.1|37052.1|37092.1|37062.6|37079.6|37052.1|33
1738343090000|2025-01-31 17:04:50|37081.6|37061.6|37081.6|37061.6|37082.1|37062.1|37081.1|37061.1|0
1738343100000|2025-01-31 17:05:00|37079.1|37059.1|37087.6|37067.6|37087.6|37067.6|37079.1|37059.1|1
1738343110000|2025-01-31 17:05:10|37090.1|37070.1|37096.6|37076.6|37096.6|37076.6|37090.1|37070.1|3
1738343120000|2025-01-31 17:05:20|37089.1|37069.1|37081.6|37061.6|37089.1|37069.1|37081.6|37061.6|8
1738343130000|2025-01-31 17:05:30|37082.1|37062.1|37088.1|37068.1|37088.1|37068.1|37082.1|37062.1|5
1738343140000|2025-01-31 17:05:40|37094.1|37074.1|37104.1|37084.1|37104.1|37084.1|37094.1|37074.1|3
1738343150000|2025-01-31 17:05:50|37106.6|37086.6|37104.1|37084.1|37106.6|37086.6|37104.1|37084.1|1
1738343170000|2025-01-31 17:06:10|37101.6|37081.6|37099.1|37079.1|37101.6|37081.6|37099.1|37079.1|9
1738343180000|2025-01-31 17:06:20|37101.6|37081.6|37101.6|37081.6|37101.6|37081.6|37101.6|37081.6|1
1738343190000|2025-01-31 17:06:30|37112.1|37072.1|37112.1|37072.1|37112.1|37072.1|37112.1|37072.1|19
1738343200000|2025-01-31 17:06:40|37101.6|37081.6|37106.6|37086.6|37106.6|37086.6|37101.6|37081.6|4
1738343210000|2025-01-31 17:06:50|37104.1|37084.1|37104.1|37084.1|37104.1|37084.1|37104.1|37084.1|3
1738343220000|2025-01-31 17:07:00|37114.1|37074.1|37111.1|37071.1|37114.1|37083.6|37101.6|37071.1|0
1738343230000|2025-01-31 17:07:10|37101.1|37081.1|37099.1|37079.1|37101.1|37081.1|37096.6|37076.6|2
1738343240000|2025-01-31 17:07:20|37110.6|37090.6|37109.6|37089.6|37110.6|37090.6|37109.6|37089.6|17
1738343250000|2025-01-31 17:07:30|||||||||1
1738343260000|2025-01-31 17:07:40|37105.6|37085.6|37105.6|37085.6|37105.6|37085.6|37105.6|37085.6|0
1738343280000|2025-01-31 17:08:00|37115.1|37075.1|37104.6|37084.6|37115.1|37085.6|37104.6|37075.1|23
1738343290000|2025-01-31 17:08:10|37102.6|37082.6|37098.6|37058.6|37102.6|37082.6|37097.6|37058.6|9
1738343300000|2025-01-31 17:08:20|37099.1|37059.1|37098.6|37058.6|37099.1|37059.1|37098.6|37058.6|0
1738343310000|2025-01-31 17:08:30|37083.6|37063.6|37055.6|37035.6|37083.6|37063.6|37055.6|37026.1|2
1738343320000|2025-01-31 17:08:40|37051.1|37031.1|37020.6|37000.6|37051.1|37031.1|37020.6|36998.1|12
1738343330000|2025-01-31 17:08:50|37016.6|36996.6|37040.1|37020.1|37049.1|37020.1|37016.6|36996.6|21
1738343340000|2025-01-31 17:09:00|37044.1|37024.1|37056.6|37036.6|37067.1|37036.6|37044.1|37019.6|4
1738343350000|2025-01-31 17:09:10|37055.6|37035.6|37046.6|37026.6|37055.6|37035.6|37046.6|37026.6|41
1738343360000|2025-01-31 17:09:20|37057.1|37017.1|37059.1|37019.1|37059.1|37029.6|37049.6|37017.1|10
1738343370000|2025-01-31 17:09:30|37058.6|37018.6|37058.6|37018.6|37058.6|37018.6|37058.6|37018.6|1
1738343380000|2025-01-31 17:09:40|37059.1|37019.1|37061.1|37021.1|37061.1|37021.1|37059.1|37019.1|4
1738343390000|2025-01-31 17:09:50|37051.6|37031.6|37047.1|37027.1|37052.1|37032.1|37047.1|37027.1|12
1738343400000|2025-01-31 17:10:00|37043.1|37023.1|37036.6|37016.6|37052.1|37023.1|37034.1|37009.6|1
1738343410000|2025-01-31 17:10:10|||||||||1
1738343420000|2025-01-31 17:10:20|37038.6|37018.6|37076.6|37036.6|37076.6|37051.6|37038.6|37018.6|11
1738343430000|2025-01-31 17:10:30|37077.1|37037.1|37069.6|37049.6|37079.1|37049.6|37069.6|37037.1|6
1738343440000|2025-01-31 17:10:40|37067.6|37047.6|37067.6|37047.6|37067.6|37047.6|37067.6|37047.6|6
1738343450000|2025-01-31 17:10:50|37067.1|37047.1|37065.1|37045.1|37067.1|37047.1|37065.1|37045.1|2
1738343460000|2025-01-31 17:11:00|37067.1|37047.1|37072.6|37052.6|37072.6|37052.6|37067.1|37047.1|7
1738343470000|2025-01-31 17:11:10|37070.1|37050.1|37072.6|37052.6|37072.6|37052.6|37070.1|37050.1|6
1738343480000|2025-01-31 17:11:20|37071.6|37051.6|37068.1|37048.1|37071.6|37051.6|37068.1|37048.1|17
1738343490000|2025-01-31 17:11:30|37066.1|37046.1|37068.1|37048.1|37068.1|37048.1|37066.1|37046.1|7
1738343500000|2025-01-31 17:11:40|37067.6|37047.6|37063.6|37043.6|37067.6|37047.6|37063.6|37043.6|4
1738343510000|2025-01-31 17:11:50|37061.6|37041.6|37065.6|37045.6|37065.6|37045.6|37061.6|37041.6|5
1738343520000|2025-01-31 17:12:00|37073.6|37053.6|37075.6|37055.6|37075.6|37055.6|37073.6|37053.6|3
1738343530000|2025-01-31 17:12:10|37078.1|37058.1|37078.1|37058.1|37078.1|37058.1|37078.1|37058.1|5
1738343540000|2025-01-31 17:12:20|37076.1|37056.1|37076.1|37056.1|37076.1|37056.1|37076.1|37056.1|5
1738343550000|2025-01-31 17:12:30|37077.6|37057.6|37082.6|37062.6|37082.6|37062.6|37077.6|37057.6|10
1738343570000|2025-01-31 17:12:50|||||||||22
1738343580000|2025-01-31 17:13:00|37110.1|37090.1|37119.6|37099.6|37119.6|37099.6|37110.1|37090.1|29
1738343590000|2025-01-31 17:13:10|37121.6|37101.6|37145.6|37125.6|37160.6|37140.6|37121.6|37101.6|19
1738343600000|2025-01-31 17:13:20|37143.6|37123.6|37143.6|37123.6|37143.6|37123.6|37143.6|37123.6|3
1738343610000|2025-01-31 17:13:30|37138.1|37118.1|37138.1|37118.1|37138.1|37118.1|37138.1|37118.1|3
1738343620000|2025-01-31 17:13:40|37136.1|37116.1|37142.6|37122.6|37143.1|37123.1|37136.1|37116.1|9
1738343630000|2025-01-31 17:13:50|37143.1|37123.1|37135.6|37115.6|37143.1|37123.1|37135.6|37115.6|28
1738343640000|2025-01-31 17:14:00|37133.1|37113.1|37150.6|37130.6|37150.6|37130.6|37133.1|37113.1|4
1738343650000|2025-01-31 17:14:10|37149.6|37129.6|37138.1|37118.1|37149.6|37129.6|37138.1|37118.1|6
1738343660000|2025-01-31 17:14:20|37138.6|37118.6|37143.1|37123.1|37143.1|37123.1|37138.6|37118.6|10
1738343670000|2025-01-31 17:14:30|||||||||19
1738343680000|2025-01-31 17:14:40|37145.6|37125.6|37155.6|37135.6|37155.6|37135.6|37145.6|37125.6|3
1738343690000|2025-01-31 17:14:50|37153.1|37133.1|37155.6|37135.6|37155.6|37135.6|37153.1|37133.1|6
1738343700000|2025-01-31 17:15:00|37153.6|37133.6|37154.1|37114.1|37163.1|37133.6|37143.1|37114.1|23
1738343710000|2025-01-31 17:15:10|37143.6|37123.6|37141.1|37121.1|37146.6|37126.6|37141.1|37121.1|12
1738343720000|2025-01-31 17:15:20|37138.1|37118.1|37131.1|37111.1|37138.1|37118.1|37131.1|37111.1|14
1738343730000|2025-01-31 17:15:30|37130.5|37110.5|37128.6|37108.6|37130.5|37110.5|37128.6|37108.6|4
1738343740000|2025-01-31 17:15:40|||||||||3
1738343750000|2025-01-31 17:15:50|37128|37108|37128|37108|37128|37108|37128|37108|0
1738343760000|2025-01-31 17:16:00|37125.5|37105.5|37121|37101|37125.5|37105.5|37121|37101|2
1738343770000|2025-01-31 17:16:10|37120.5|37100.5|37123|37103|37123|37103|37120.5|37100.5|6
1738343780000|2025-01-31 17:16:20|37123.5|37103.5|37123.5|37103.5|37123.5|37103.5|37123.5|37103.5|4
1738343790000|2025-01-31 17:16:30|37129|37109|37136.5|37116.5|37136.5|37116.5|37129|37109|28
1738343800000|2025-01-31 17:16:40|37136|37116|37119.6|37099.6|37143|37116|37119|37099|8
1738343810000|2025-01-31 17:16:50|37121.5|37101.5|37121.5|37101.5|37121.5|37101.5|37121.5|37101.5|0
1738343820000|2025-01-31 17:17:00|37122.6|37102.6|37124.5|37104.5|37124.5|37104.5|37122.6|37102.6|1
1738343830000|2025-01-31 17:17:10|37137|37097|37124.5|37104.5|37137|37106.5|37124.5|37097|1
1738343840000|2025-01-31 17:17:20|||||||||1
1738343850000|2025-01-31 17:17:30|37124|37104|37131.5|37111.5|37131.5|37111.5|37122|37102|40
1738343880000|2025-01-31 17:18:00|37136.5|37116.5|37141.5|37121.5|37141.5|37121.5|37136.5|37116.5|4
1738343890000|2025-01-31 17:18:10|37144.5|37124.5|37149|37129|37149|37129|37144.5|37124.5|4
1738343900000|2025-01-31 17:18:20|37149.5|37129.5|37173.5|37153.5|37173.5|37153.5|37149.5|37129.5|67
1738343910000|2025-01-31 17:18:30|37170.5|37150.5|37160.5|37140.5|37170.5|37150.5|37160.5|37140.5|13
1738343920000|2025-01-31 17:18:40|37160|37140|37158|37138|37160|37140|37158|37138|9
1738343930000|2025-01-31 17:18:50|37160.5|37140.5|37164|37144|37164|37144|37160.5|37140.5|4
1738343940000|2025-01-31 17:19:00|37163|37143|37162.5|37142.5|37163|37143|37160|37140|32
1738343950000|2025-01-31 17:19:10|||||||||4
1738343960000|2025-01-31 17:19:20|37160.5|37140.5|37163|37143|37163|37143|37160.5|37140.5|2
1738343970000|2025-01-31 17:19:30|||||||||6
1738343980000|2025-01-31 17:19:40|37167.5|37147.5|37167.5|37147.5|37167.5|37147.5|37167.5|37147.5|4
1738343990000|2025-01-31 17:19:50|37168|37148|37166.5|37146.5|37168|37148|37163|37143|40
1738344000000|2025-01-31 17:20:00|37171.6|37151.6|37175|37155|37175|37155|37171.6|37151.6|17
1738344010000|2025-01-31 17:20:10|37175.5|37155.5|37177.5|37157.5|37179.5|37159.5|37175.5|37155.5|43
1738344020000|2025-01-31 17:20:20|37182|37162|37174.5|37154.5|37182|37162|37174.5|37154.5|47
1738344030000|2025-01-31 17:20:30|37176.5|37156.5|37171.5|37151.5|37176.5|37156.5|37171.5|37151.5|9
1738344040000|2025-01-31 17:20:40|37172|37152|37172|37152|37172|37152|37172|37152|22
1738344050000|2025-01-31 17:20:50|37172.5|37152.5|37169.5|37149.5|37183|37153|37169.5|37143|18
1738344060000|2025-01-31 17:21:00|37170|37150|37174.5|37154.5|37174.5|37154.5|37170|37150|11
1738344070000|2025-01-31 17:21:10|37175|37155|37181|37161|37181|37161|37175|37155|59
1738344080000|2025-01-31 17:21:20|37180.5|37160.5|37174.5|37154.5|37180.5|37160.5|37174|37154|14
1738344090000|2025-01-31 17:21:30|37170.5|37150.5|37168.5|37148.5|37170.5|37150.5|37168.5|37148.5|65
1738344100000|2025-01-31 17:21:40|37166|37146|37164.5|37144.5|37177|37146.5|37164.5|37137|45
1738344110000|2025-01-31 17:21:50|37162.5|37142.5|37162|37142|37162.5|37142.5|37162|37142|6
1738344120000|2025-01-31 17:22:00|37162.5|37142.5|37197.5|37177.5|37197.5|37177.5|37162|37142|53
1738344130000|2025-01-31 17:22:10|37200|37180|37205.5|37185.5|37207.5|37187.5|37200|37180|21
1738344140000|2025-01-31 17:22:20|37205|37185|37185|37165|37205|37185|37185|37165|83
1738344150000|2025-01-31 17:22:30|37182|37162|37166.5|37146.5|37182|37162|37166.5|37146.5|4
1738344160000|2025-01-31 17:22:40|37177|37137|37175|37135|37182.5|37149.5|37167.5|37135|6
1738344170000|2025-01-31 17:22:50|37165.5|37145.5|37174.5|37154.5|37183|37154.5|37165.5|37143|5
1738344180000|2025-01-31 17:23:00|37181|37161|37239.6|37219.6|37244.6|37224.6|37181|37161|102
1738344190000|2025-01-31 17:23:10|37237.1|37217.1|37242.5|37222.5|37242.5|37222.5|37220|37200|133
1738344200000|2025-01-31 17:23:20|37245|37225|37248|37228|37251.5|37231.5|37245|37225|69
1738344210000|2025-01-31 17:23:30|37248.5|37228.5|37251|37231|37251|37231|37248|37228|43
1738344220000|2025-01-31 17:23:40|37252.6|37232.6|37260|37240|37260|37240|37252.6|37232.6|26
1738344230000|2025-01-31 17:23:50|37262|37242|37279.5|37259.5|37279.5|37259.5|37262|37242|51
1738344240000|2025-01-31 17:24:00|37278.5|37258.5|37305.5|37285.5|37305.5|37285.5|37275|37255|62
1738344250000|2025-01-31 17:24:10|37306|37286|37284.5|37264.5|37308|37288|37281|37261|72
1738344260000|2025-01-31 17:24:20|37285.5|37265.5|37295|37275|37302.5|37282.5|37285.5|37265.5|181
1738344270000|2025-01-31 17:24:30|37292.5|37272.5|37305|37285|37307|37287|37289.5|37269.5|46
1738344280000|2025-01-31 17:24:40|37302.5|37282.5|37296.5|37276.5|37305|37285|37295.5|37275.5|64
1738344290000|2025-01-31 17:24:50|37297|37277|37293.5|37273.5|37297|37277|37292|37272|122
1738344300000|2025-01-31 17:25:00|37293|37273|37322.5|37302.5|37322.5|37302.5|37293|37273|127
1738344310000|2025-01-31 17:25:10|37323|37303|37307.5|37287.5|37323|37303|37307.5|37287.5|79
1738344320000|2025-01-31 17:25:20|37305.5|37285.5|37308.5|37288.5|37308.5|37288.5|37302.5|37282.5|19
1738344330000|2025-01-31 17:25:30|37310.5|37290.5|37270.5|37250.5|37315|37295|37270.5|37250.5|34
1738344340000|2025-01-31 17:25:40|37269|37249|37264|37244|37269.5|37249.5|37256.5|37236.5|11
1738344350000|2025-01-31 17:25:50|37263.5|37243.5|37254|37234|37263.5|37243.5|37253.5|37233.5|3
1738344360000|2025-01-31 17:26:00|37253.5|37233.5|37244|37224|37253.5|37233.5|37244|37224|19
1738344370000|2025-01-31 17:26:10|37241|37221|37220|37200|37241|37221|37217|37197|17
1738344380000|2025-01-31 17:26:20|37219.5|37199.5|37220|37200|37220|37200|37219.5|37199.5|3
1738344390000|2025-01-31 17:26:30|37224.5|37204.5|37232.5|37212.5|37232.5|37212.5|37224.5|37204.5|15
1738344400000|2025-01-31 17:26:40|37233|37213|37233|37213|37233|37213|37233|37213|2
1738344410000|2025-01-31 17:26:50|37230.5|37210.5|37235.5|37215.5|37235.5|37215.5|37230.5|37210.5|6
1738344420000|2025-01-31 17:27:00|37236.5|37216.5|37260.5|37240.5|37260.5|37240.5|37236.5|37216.5|59
1738344430000|2025-01-31 17:27:10|37262.5|37242.5|37268.5|37248.5|37268.5|37248.5|37262.5|37242.5|19
1738344440000|2025-01-31 17:27:20|37270.5|37250.5|37255.5|37235.5|37273|37250.5|37255.5|37233|11
1738344450000|2025-01-31 17:27:30|37255|37235|37253|37233|37255|37235|37253|37233|0
1738344460000|2025-01-31 17:27:40|37252.5|37232.5|37255|37235|37255|37235|37250.5|37230.5|4
1738344470000|2025-01-31 17:27:50|37255.5|37235.5|37255.5|37235.5|37255.5|37235.5|37255.5|37235.5|5
1738344480000|2025-01-31 17:28:00|37253.5|37233.5|37247.5|37227.5|37258|37235.5|37247.5|37218|26
1738344490000|2025-01-31 17:28:10|37245.5|37225.5|37242.5|37222.5|37245.5|37225.5|37242.5|37222.5|5
1738344500000|2025-01-31 17:28:20|37243|37223|37258|37218|37258|37227.5|37243|37218|2
1738344510000|2025-01-31 17:28:30|37248.5|37228.5|37244|37224|37248.5|37228.5|37244|37224|2
1738344520000|2025-01-31 17:28:40|37244.5|37224.5|37246.5|37226.5|37246.5|37226.5|37244.5|37224.5|2
1738344530000|2025-01-31 17:28:50|||||||||3
1738344540000|2025-01-31 17:29:00|37250.5|37230.5|37239|37219|37261|37241|37239|37219|16
1738344550000|2025-01-31 17:29:10|37241|37221|37241|37221|37241|37221|37241|37221|0
1738344560000|2025-01-31 17:29:20|||||||||1
1738344570000|2025-01-31 17:29:30|37240|37220|37243|37223|37243|37223|37240|37220|13
1738344580000|2025-01-31 17:29:40|37242.5|37222.5|37242.5|37222.5|37243|37223|37242.5|37222.5|1
1738344590000|2025-01-31 17:29:50|37240|37220|37240|37220|37243|37223|37240|37220|0
1738344600000|2025-01-31 17:30:00|37236|37216|37230.5|37210.5|37236|37216|37230.5|37210.5|10
1738344610000|2025-01-31 17:30:10|37230|37210|37225|37205|37230|37210|37225|37205|1
1738344620000|2025-01-31 17:30:20|37223|37203|37220|37200|37223|37203|37220|37200|3
1738344630000|2025-01-31 17:30:30|37218|37198|37217.5|37197.5|37220|37200|37217.5|37197.5|4
1738344640000|2025-01-31 17:30:40|37215.5|37195.5|37211|37191|37215.5|37195.5|37211|37191|40
1738344650000|2025-01-31 17:30:50|37213|37193|37232|37192|37232|37195.5|37213|37187.5|9
1738344660000|2025-01-31 17:31:00|37222.5|37202.5|37232|37212|37232|37212|37222.5|37202.5|4
1738344670000|2025-01-31 17:31:10|37230|37210|37231.5|37211.5|37231.5|37211.5|37229.5|37209.5|6
1738344690000|2025-01-31 17:31:30|||||||||3
1738344710000|2025-01-31 17:31:50|37232.5|37212.5|37251.5|37231.5|37254.5|37232|37232.5|37212.5|15
1738344720000|2025-01-31 17:32:00|37252|37232|37234|37214|37252|37232|37234|37214|9
1738344730000|2025-01-31 17:32:10|37231.5|37211.5|37232|37212|37232|37212|37231.5|37211.5|90
1738344740000|2025-01-31 17:32:20|37230|37210|37228|37208|37230|37210|37228|37208|153
1738344750000|2025-01-31 17:32:30|37228.5|37208.5|37229.5|37209.5|37232|37212|37228.5|37208.5|19
1738344760000|2025-01-31 17:32:40|37229|37209|37228|37208|37229|37209|37228|37208|2
1738344770000|2025-01-31 17:32:50|37228.5|37208.5|37229|37209|37229|37209|37228.5|37208.5|76
1738344780000|2025-01-31 17:33:00|37228.5|37208.5|37223.5|37203.5|37228.5|37208.5|37223.5|37203.5|40
1738344790000|2025-01-31 17:33:10|37220|37200|37195|37175|37220|37200|37195|37175|26
1738344800000|2025-01-31 17:33:20|37197|37177|37197|37177|37197|37177|37197|37177|1
1738344820000|2025-01-31 17:33:40|37199|37179|37208|37168|37208|37179|37199|37168|2
1738344830000|2025-01-31 17:33:50|37198.5|37178.5|37200.5|37180.5|37200.5|37180.5|37198.5|37178.5|3
1738344840000|2025-01-31 17:34:00|37211|37171|37201.5|37181.5|37211|37181.5|37201.5|37171|1
1738344850000|2025-01-31 17:34:10|||||||||1
1738344870000|2025-01-31 17:34:30|37203.5|37183.5|37204|37184|37204|37184|37203.5|37183.5|0
1738344880000|2025-01-31 17:34:40|37206.5|37186.5|37215.5|37195.5|37215.5|37195.5|37206.5|37186.5|8
1738344890000|2025-01-31 17:34:50|37224.5|37204.5|37224.5|37204.5|37224.5|37204.5|37224.5|37204.5|2
1738344900000|2025-01-31 17:35:00|37221|37201|37221|37201|37221.5|37201.5|37221|37201|10
1738344910000|2025-01-31 17:35:10|37221.5|37201.5|37226.5|37206.5|37226.5|37206.5|37221.5|37201.5|2
1738344920000|2025-01-31 17:35:20|37228.5|37208.5|37229|37209|37229|37209|37228.5|37208.5|9
1738344930000|2025-01-31 17:35:30|37231|37211|37247.5|37227.5|37256|37228.5|37231|37211|17
1738344940000|2025-01-31 17:35:40|37248|37228|37250.5|37230.5|37260|37230.5|37248|37220|8
1738344950000|2025-01-31 17:35:50|37246|37226|37246|37226|37246|37226|37246|37226|6
1738344960000|2025-01-31 17:36:00|37248|37228|37245.5|37225.5|37255|37228|37245.5|37215|8
1738344970000|2025-01-31 17:36:10|37245|37225|37243|37223|37245|37225|37243|37223|0
1738344980000|2025-01-31 17:36:20|37242.5|37222.5|37259|37239|37259|37239|37242.5|37222.5|19
1738344990000|2025-01-31 17:36:30|37257|37237|37282|37262|37282|37262|37257|37237|5
1738345000000|2025-01-31 17:36:40|37284.5|37264.5|37292.5|37272.5|37294.5|37274.5|37284.5|37264.5|14
1738345010000|2025-01-31 17:36:50|37294.5|37274.5|37300.5|37280.5|37300.5|37280.5|37294.5|37274.5|7
1738345020000|2025-01-31 17:37:00|37300|37280|37297|37277|37300|37280|37297|37277|6
1738345030000|2025-01-31 17:37:10|37299.5|37279.5|37297|37277|37299.5|37279.5|37297|37277|3
1738345050000|2025-01-31 17:37:30|37297.5|37277.5|37302|37282|37302|37282|37297.5|37277.5|3
1738345060000|2025-01-31 17:37:40|37299.5|37279.5|37304.5|37284.5|37304.5|37284.5|37299.5|37279.5|7
1738345070000|2025-01-31 17:37:50|37305.5|37285.5|37323.5|37303.5|37325|37303.5|37305.5|37285|18
1738345080000|2025-01-31 17:38:00|37324|37304|37326|37306|37326|37306|37324|37304|0
1738345090000|2025-01-31 17:38:10|37323|37303|37328|37288|37328|37303|37323|37288|7
1738345100000|2025-01-31 17:38:20|37317|37297|37316.5|37296.5|37317|37297|37316.5|37296.5|9
1738345110000|2025-01-31 17:38:30|37314.5|37294.5|37314.5|37294.5|37315.5|37295.5|37311|37291|29
1738345120000|2025-01-31 17:38:40|37315|37295|37325.5|37305.5|37330|37305.5|37315|37290|13
1738345130000|2025-01-31 17:38:50|37326|37306|37327.5|37307.5|37327.5|37307.5|37326|37306|2
1738345140000|2025-01-31 17:39:00|37327|37307|37316|37296|37327|37307|37316|37296|3
1738345150000|2025-01-31 17:39:10|37315|37295|37315|37295|37315|37295|37315|37295|1
1738345160000|2025-01-31 17:39:20|37313|37293|37325|37285|37325|37297.5|37313|37285|9
1738345180000|2025-01-31 17:39:40|37314.5|37294.5|37312.5|37292.5|37314.5|37294.5|37312.5|37292.5|0
1738345190000|2025-01-31 17:39:50|37322|37282|37304.5|37284.5|37322|37289|37304.5|37282|31
1738345200000|2025-01-31 17:40:00|37307|37287|37314.5|37294.5|37314.5|37294.5|37307|37287|4
1738345210000|2025-01-31 17:40:10|37312.5|37292.5|37307.5|37287.5|37312.5|37292.5|37307.5|37287.5|2
1738345220000|2025-01-31 17:40:20|37305|37285|37297|37277|37305|37285|37297|37277|11
1738345230000|2025-01-31 17:40:30|||||||||3
1738345240000|2025-01-31 17:40:40|37301.5|37281.5|37307|37287|37307|37287|37301.5|37281.5|5
1738345250000|2025-01-31 17:40:50|37306.5|37286.5|37302.5|37282.5|37306.5|37286.5|37302|37282|4
1738345260000|2025-01-31 17:41:00|37302|37282|37304.5|37284.5|37304.5|37284.5|37302|37282|5
1738345270000|2025-01-31 17:41:10|37315|37275|37313|37293|37315.5|37293|37313|37275|13
1738345280000|2025-01-31 17:41:20|37315|37295|37315|37295|37315|37295|37315|37295|1
1738345290000|2025-01-31 17:41:30|||||||||3
1738345300000|2025-01-31 17:41:40|37307.5|37287.5|37310.5|37290.5|37310.5|37290.5|37307.5|37287.5|0
1738345310000|2025-01-31 17:41:50|37309.5|37289.5|37307.5|37287.5|37309.5|37289.5|37307.5|37287.5|5
1738345320000|2025-01-31 17:42:00|||||||||3
1738345330000|2025-01-31 17:42:10|37309.5|37289.5|37322|37282|37325|37294.5|37309.5|37282|10
1738345340000|2025-01-31 17:42:20|37309.5|37289.5|37320|37280|37320|37289.5|37309.5|37280|0
1738345350000|2025-01-31 17:42:30|37309.5|37289.5|37306.5|37286.5|37309.5|37289.5|37306.5|37286.5|14
1738345360000|2025-01-31 17:42:40|37307|37287|37305.5|37285.5|37307|37287|37304.5|37284.5|3
1738345370000|2025-01-31 17:42:50|37312.5|37292.5|37312.5|37292.5|37312.5|37292.5|37312.5|37292.5|0
1738345380000|2025-01-31 17:43:00|37317.5|37297.5|37317.5|37297.5|37317.5|37297.5|37317.5|37297.5|3
1738345390000|2025-01-31 17:43:10|||||||||2
1738345410000|2025-01-31 17:43:30|37319.5|37299.5|37327|37307|37327|37307|37319.5|37299.5|3
1738345420000|2025-01-31 17:43:40|37329.5|37309.5|37331.5|37311.5|37331.5|37311.5|37329.5|37309.5|3
1738345430000|2025-01-31 17:43:50|37329|37309|37334.5|37314.5|37334.5|37314.5|37329|37309|14
1738345440000|2025-01-31 17:44:00|37336.5|37316.5|37337.5|37317.5|37337.5|37317.5|37336.5|37316.5|2
1738345480000|2025-01-31 17:44:40|37339.5|37319.5|37326.5|37306.5|37339.5|37319.5|37326|37306|18
1738345490000|2025-01-31 17:44:50|37327.5|37307.5|37332.5|37312.5|37340|37312.5|37327.5|37300|1
1738345500000|2025-01-31 17:45:00|37334.5|37314.5|37334|37314|37334.5|37314.5|37334|37314|3
1738345510000|2025-01-31 17:45:10|37334.5|37314.5|37341|37321|37345|37321|37334.5|37305|4
1738345520000|2025-01-31 17:45:20|37340.5|37320.5|37337.5|37317.5|37347|37320.5|37337.5|37307|3
1738345530000|2025-01-31 17:45:30|37336.5|37316.5|37334|37314|37336.5|37316.5|37334|37314|2
1738345540000|2025-01-31 17:45:40|37333.5|37313.5|37334|37314|37334|37314|37333.5|37313.5|1
1738345550000|2025-01-31 17:45:50|37333.5|37313.5|37330.9|37310.9|37334|37314|37330.9|37310.9|2
1738345560000|2025-01-31 17:46:00|37331.5|37311.5|37331.5|37311.5|37331.5|37311.5|37331.5|37311.5|1
1738345580000|2025-01-31 17:46:20|37330.9|37310.9|37330.9|37310.9|37330.9|37310.9|37330.9|37310.9|0
1738345590000|2025-01-31 17:46:30|37325.4|37305.4|37316.4|37296.4|37325.4|37305.4|37316.4|37296.4|20
1738345600000|2025-01-31 17:46:40|37316.9|37296.9|37313.9|37293.9|37316.9|37296.9|37313.4|37293.4|0
1738345610000|2025-01-31 17:46:50|37314.4|37294.4|37313.9|37293.9|37314.4|37294.4|37313.9|37293.9|3
1738345650000|2025-01-31 17:47:30|37313.4|37293.4|37311.4|37291.4|37313.4|37293.4|37311.4|37291.4|6
1738345660000|2025-01-31 17:47:40|37310.4|37290.4|37296.9|37276.9|37310.4|37290.4|37296.9|37276.9|13
1738345670000|2025-01-31 17:47:50|37291.9|37271.9|37285.9|37265.9|37291.9|37271.9|37285.9|37265.9|10
1738345680000|2025-01-31 17:48:00|37283.4|37263.4|37282.9|37262.9|37283.4|37263.4|37282.9|37262.9|3
1738345690000|2025-01-31 17:48:10|37283.4|37263.4|37283.4|37263.4|37283.4|37263.4|37282.9|37262.9|0
1738345710000|2025-01-31 17:48:30|37285.4|37265.4|37285.4|37265.4|37285.4|37265.4|37278.4|37258.4|12
1738345720000|2025-01-31 17:48:40|37287.9|37267.9|37287.9|37267.9|37288.4|37268.4|37287.9|37267.9|2
1738345730000|2025-01-31 17:48:50|||||||||5
1738345760000|2025-01-31 17:49:20|||||||||4
1738345770000|2025-01-31 17:49:30|||||||||5
1738345780000|2025-01-31 17:49:40|37288.9|37268.9|37288.9|37268.9|37288.9|37268.9|37288.9|37268.9|0
1738345800000|2025-01-31 17:50:00|37290.9|37270.9|37295.4|37275.4|37295.4|37275.4|37290.9|37270.9|0
1738345830000|2025-01-31 17:50:30|37295.9|37275.9|37297.9|37277.9|37297.9|37277.9|37295.9|37275.9|2
1738345880000|2025-01-31 17:51:20|37297.4|37277.4|37296.4|37276.4|37297.4|37277.4|37296.4|37276.4|0
1738345890000|2025-01-31 17:51:30|37292.4|37272.4|37270.9|37250.9|37292.4|37272.4|37270.9|37250.9|13
1738345900000|2025-01-31 17:51:40|||||||||3
1738345910000|2025-01-31 17:51:50|||||||||1
1738345920000|2025-01-31 17:52:00|37275.4|37255.4|37274.9|37254.9|37287.9|37255.4|37274.9|37247.9|2
1738345930000|2025-01-31 17:52:10|||||||||4
1738345940000|2025-01-31 17:52:20|37272.9|37252.9|37274.9|37254.9|37274.9|37254.9|37272.9|37252.9|2
1738345950000|2025-01-31 17:52:30|||||||||1
1738345970000|2025-01-31 17:52:50|||||||||2
1738345980000|2025-01-31 17:53:00|37272.9|37252.9|37271.9|37251.9|37272.9|37252.9|37271.9|37251.9|7
1738345990000|2025-01-31 17:53:10|37271.4|37251.4|37271.9|37251.9|37271.9|37251.9|37271.4|37251.4|0
1738346000000|2025-01-31 17:53:20|||||||||4
1738346010000|2025-01-31 17:53:30|37272.4|37252.4|37277.4|37257.4|37277.9|37257.9|37272.4|37252.4|2
1738346020000|2025-01-31 17:53:40|37277.9|37257.9|37277.4|37257.4|37279.9|37259.9|37277.4|37257.4|1
1738346040000|2025-01-31 17:54:00|37279.9|37259.9|37283.9|37263.9|37286.9|37266.9|37279.9|37259.9|9
1738346050000|2025-01-31 17:54:10|37284.4|37264.4|37282.9|37262.9|37284.9|37264.9|37282.9|37262.9|1
1738346060000|2025-01-31 17:54:20|37282.4|37262.4|37269.4|37249.4|37282.4|37262.4|37269.4|37249.4|6
1738346070000|2025-01-31 17:54:30|37265.4|37245.4|37264.4|37244.4|37265.4|37245.4|37264.4|37244.4|22
1738346080000|2025-01-31 17:54:40|37259.9|37239.9|37257.9|37237.9|37259.9|37239.9|37257.9|37237.9|5
1738346090000|2025-01-31 17:54:50|37257.4|37237.4|37257.4|37237.4|37257.4|37237.4|37256.9|37236.9|3
1738346100000|2025-01-31 17:55:00|37256.9|37236.9|37265.4|37245.4|37267.9|37245.4|37256.9|37227.9|9
1738346110000|2025-01-31 17:55:10|37275.9|37235.9|37275.9|37235.9|37275.9|37235.9|37275.9|37235.9|0
1738346120000|2025-01-31 17:55:20|37268.4|37248.4|37270.9|37250.9|37270.9|37250.9|37268.4|37248.4|2
1738346130000|2025-01-31 17:55:30|37272.9|37252.9|37271.9|37251.9|37272.9|37252.9|37271.9|37251.9|5
1738346140000|2025-01-31 17:55:40|37269.9|37249.9|37269.9|37249.9|37271.9|37251.9|37269.9|37249.9|1
1738346160000|2025-01-31 17:56:00|37270.4|37250.4|37284.9|37264.9|37295.9|37265.4|37270.4|37245.9|5
1738346170000|2025-01-31 17:56:10|37287.4|37267.4|37287.4|37267.4|37287.4|37267.4|37287.4|37267.4|0
1738346180000|2025-01-31 17:56:20|||||||||1
1738346190000|2025-01-31 17:56:30|37285.4|37265.4|37289.9|37269.9|37289.9|37269.9|37285.4|37265.4|3
1738346200000|2025-01-31 17:56:40|37290.4|37270.4|37292.9|37272.9|37292.9|37272.9|37289.9|37269.9|1
1738346210000|2025-01-31 17:56:50|37293.4|37273.4|37297.4|37277.4|37297.4|37277.4|37293.4|37273.4|0
1738346220000|2025-01-31 17:57:00|37295.4|37275.4|37295.4|37275.4|37295.4|37275.4|37295.4|37275.4|0
1738346230000|2025-01-31 17:57:10|37295.9|37275.9|37295.9|37275.9|37295.9|37275.9|37295.9|37275.9|2
1738346240000|2025-01-31 17:57:20|37290.4|37270.4|37297.9|37257.9|37297.9|37270.4|37290.4|37257.9|4
1738346250000|2025-01-31 17:57:30|||||||||2
1738346260000|2025-01-31 17:57:40|37288.4|37268.4|37290.4|37270.4|37290.4|37270.4|37288.4|37268.4|2
1738346270000|2025-01-31 17:57:50|37292.4|37272.4|37292.4|37272.4|37292.4|37272.4|37292.4|37272.4|0
1738346280000|2025-01-31 17:58:00|37302.9|37262.9|37295.9|37275.9|37302.9|37275.9|37293.9|37262.9|4
1738346290000|2025-01-31 17:58:10|37298.4|37278.4|37298.4|37278.4|37298.4|37278.4|37298.4|37278.4|0
1738346300000|2025-01-31 17:58:20|37300.4|37280.4|37300.4|37280.4|37300.4|37280.4|37300.4|37280.4|2
1738346310000|2025-01-31 17:58:30|37302.4|37282.4|37303.4|37283.4|37303.4|37283.4|37302.4|37282.4|0
1738346320000|2025-01-31 17:58:40|37305.4|37285.4|37311.4|37291.4|37311.4|37291.4|37305.4|37285.4|5
1738346340000|2025-01-31 17:59:00|37313.4|37293.4|37313.4|37293.4|37313.9|37293.9|37313.4|37293.4|0
1738346380000|2025-01-31 17:59:40|37313.9|37293.9|37309.9|37289.9|37314.4|37294.4|37309.9|37289.9|10
1738346390000|2025-01-31 17:59:50|37307.9|37287.9|37304.9|37284.9|37307.9|37287.9|37304.9|37284.9|5
1738346400000|2025-01-31 18:00:00|37306.9|37286.9|37303.4|37283.4|37309.9|37289.9|37303.4|37283.4|17
1738346410000|2025-01-31 18:00:10|37301.4|37281.4|37303.4|37283.4|37303.4|37283.4|37299.4|37279.4|1
1738346420000|2025-01-31 18:00:20|37300.9|37280.9|37301.4|37281.4|37301.4|37281.4|37300.9|37280.9|0
1738346430000|2025-01-31 18:00:30|37303.9|37283.9|37314.4|37294.4|37316.4|37296.4|37303.9|37283.9|7
1738346440000|2025-01-31 18:00:40|||||||||1
1738346450000|2025-01-31 18:00:50|37313.9|37293.9|37313.9|37293.9|37313.9|37293.9|37313.9|37293.9|5
1738346460000|2025-01-31 18:01:00|37311.9|37291.9|37310.9|37290.9|37311.9|37291.9|37310.9|37290.9|3
1738346490000|2025-01-31 18:01:30|37306.9|37286.9|37293.9|37273.9|37306.9|37286.9|37293.9|37273.9|11
1738346500000|2025-01-31 18:01:40|37295.9|37275.9|37299.9|37279.9|37299.9|37279.9|37295.9|37275.9|3
1738346510000|2025-01-31 18:01:50|37302.4|37282.4|37302.4|37282.4|37302.4|37282.4|37302.4|37282.4|0
1738346520000|2025-01-31 18:02:00|37304.4|37284.4|37304.4|37284.4|37304.4|37284.4|37304.4|37284.4|1
1738346530000|2025-01-31 18:02:10|37301.9|37281.9|37301.9|37281.9|37301.9|37281.9|37301.9|37281.9|1
1738346540000|2025-01-31 18:02:20|37299.9|37279.9|37299.9|37279.9|37299.9|37279.9|37299.9|37279.9|1
1738346550000|2025-01-31 18:02:30|37297.9|37277.9|37300.4|37280.4|37300.4|37280.4|37297.9|37277.9|4
1738346590000|2025-01-31 18:03:10|37299.4|37279.4|37304.4|37284.4|37304.4|37284.4|37299.4|37279.4|2
1738346630000|2025-01-31 18:03:50|37304.9|37284.9|37304.9|37284.9|37305.4|37285.4|37304.9|37284.9|2
1738346640000|2025-01-31 18:04:00|37305.4|37285.4|37304.9|37284.9|37305.4|37285.4|37304.9|37284.9|2
1738346650000|2025-01-31 18:04:10|37305.4|37285.4|37307.4|37287.4|37307.4|37287.4|37305.4|37285.4|0
1738346660000|2025-01-31 18:04:20|||||||||1
1738346670000|2025-01-31 18:04:30|||||||||1
1738346680000|2025-01-31 18:04:40|37309.9|37289.9|37314.3|37294.3|37314.3|37294.3|37309.9|37289.9|6
1738346690000|2025-01-31 18:04:50|37327.9|37287.9|37327.9|37287.9|37327.9|37287.9|37327.9|37287.9|3
1738346700000|2025-01-31 18:05:00|37337.8|37297.8|37340.3|37300.3|37340.3|37300.3|37337.8|37297.8|0
1738346710000|2025-01-31 18:05:10|37339.8|37299.8|37329.3|37309.3|37339.8|37309.3|37329.3|37299.8|1
1738346720000|2025-01-31 18:05:20|37339.8|37299.8|37339.8|37299.8|37339.8|37309.3|37329.3|37299.8|0
1738346730000|2025-01-31 18:05:30|37328.8|37308.8|37333.3|37313.3|37333.3|37313.3|37328.8|37308.8|4
1738346760000|2025-01-31 18:06:00|37330.8|37310.8|37333.3|37313.3|37333.3|37313.3|37330.8|37310.8|3
1738346770000|2025-01-31 18:06:10|37334.3|37314.3|37341.8|37321.8|37341.8|37321.8|37334.3|37314.3|7
1738346780000|2025-01-31 18:06:20|37343.8|37323.8|37341.8|37321.8|37343.8|37323.8|37341.3|37321.3|8
1738346790000|2025-01-31 18:06:30|37343.8|37323.8|37343.8|37323.8|37343.8|37323.8|37343.8|37323.8|1
1738346800000|2025-01-31 18:06:40|37347.8|37327.8|37348.3|37328.3|37348.3|37328.3|37347.8|37327.8|1
1738346810000|2025-01-31 18:06:50|37347.8|37327.8|37341.3|37321.3|37347.8|37327.8|37341.3|37321.3|2
1738346820000|2025-01-31 18:07:00|37341.8|37321.8|37343.8|37323.8|37345.8|37325.8|37341.8|37321.8|9
1738346830000|2025-01-31 18:07:10|37344.3|37324.3|37344.8|37324.8|37344.8|37324.8|37342.3|37322.3|1
1738346850000|2025-01-31 18:07:30|37346.8|37326.8|37343.8|37323.8|37346.8|37326.8|37343.8|37323.8|1
1738346870000|2025-01-31 18:07:50|37341.8|37321.8|37341.3|37321.3|37341.8|37321.8|37341.3|37321.3|0
1738346920000|2025-01-31 18:08:40|37340.8|37320.8|37338.8|37318.8|37340.8|37320.8|37338.8|37318.8|1
1738346930000|2025-01-31 18:08:50|37336.3|37316.3|37336.3|37316.3|37336.3|37316.3|37336.3|37316.3|2
1738346940000|2025-01-31 18:09:00|37335.8|37315.8|37330.3|37310.3|37335.8|37315.8|37330.3|37310.3|7
1738346950000|2025-01-31 18:09:10|37327.8|37307.8|37323.3|37303.3|37327.8|37307.8|37323.3|37303.3|2
1738346960000|2025-01-31 18:09:20|37327.8|37307.8|37327.8|37307.8|37327.8|37307.8|37327.8|37307.8|12
1738346970000|2025-01-31 18:09:30|37327.3|37307.3|37316.8|37296.8|37327.3|37307.3|37316.8|37296.8|6
1738346980000|2025-01-31 18:09:40|37314.8|37294.8|37314.8|37294.8|37314.8|37294.8|37314.8|37294.8|5
1738346990000|2025-01-31 18:09:50|37316.3|37296.3|37315.3|37295.3|37316.3|37296.3|37315.3|37295.3|0
1738347000000|2025-01-31 18:10:00|37314.8|37294.8|37315.3|37295.3|37315.3|37295.3|37314.8|37294.8|8
1738347020000|2025-01-31 18:10:20|37314.8|37294.8|37312.8|37292.8|37314.8|37294.8|37312.3|37292.3|2
1738347030000|2025-01-31 18:10:30|37313.3|37293.3|37314.8|37294.8|37315.3|37295.3|37313.3|37293.3|0
1738347040000|2025-01-31 18:10:40|37312.3|37292.3|37314.8|37294.8|37315.3|37295.3|37312.3|37292.3|1
1738347050000|2025-01-31 18:10:50|37315.3|37295.3|37314.8|37294.8|37315.3|37295.3|37314.8|37294.8|1
1738347060000|2025-01-31 18:11:00|37315.3|37295.3|37315.3|37295.3|37315.3|37295.3|37315.3|37295.3|2
1738347070000|2025-01-31 18:11:10|37314.8|37294.8|37296.8|37276.8|37314.8|37294.8|37296.8|37276.8|5
1738347080000|2025-01-31 18:11:20|37290.3|37270.3|37279.3|37259.3|37290.3|37270.3|37279.3|37259.3|10
1738347090000|2025-01-31 18:11:30|37278.8|37258.8|37277.3|37257.3|37279.3|37259.3|37277.3|37257.3|2
1738347100000|2025-01-31 18:11:40|37276.8|37256.8|37274.3|37254.3|37276.8|37256.8|37274.3|37254.3|6
1738347120000|2025-01-31 18:12:00|37273.3|37253.3|37264.8|37244.8|37273.3|37253.3|37264.8|37244.8|3
1738347130000|2025-01-31 18:12:10|37265.8|37245.8|37269.8|37249.8|37269.8|37249.8|37265.8|37245.8|0
1738347160000|2025-01-31 18:12:40|37270.3|37250.3|37270.3|37250.3|37270.3|37250.3|37270.3|37250.3|1
1738347170000|2025-01-31 18:12:50|37270.8|37250.8|37270.8|37250.8|37270.8|37250.8|37270.8|37250.8|0
1738347180000|2025-01-31 18:13:00|37275.3|37255.3|37277.8|37257.8|37277.8|37257.8|37275.3|37255.3|7
1738347190000|2025-01-31 18:13:10|37284.8|37264.8|37285.8|37265.8|37285.8|37265.8|37284.8|37264.8|1
1738347200000|2025-01-31 18:13:20|37287.8|37267.8|37290.3|37270.3|37290.3|37270.3|37287.8|37267.8|1
1738347210000|2025-01-31 18:13:30|37292.8|37272.8|37292.8|37272.8|37292.8|37272.8|37292.8|37272.8|2
1738347220000|2025-01-31 18:13:40|||||||||1
1738347230000|2025-01-31 18:13:50|||||||||1
1738347240000|2025-01-31 18:14:00|||||||||1
1738347250000|2025-01-31 18:14:10|||||||||1
1738347260000|2025-01-31 18:14:20|37295.8|37275.8|37302.8|37282.8|37302.8|37282.8|37295.8|37275.8|4
1738347270000|2025-01-31 18:14:30|37303.8|37283.8|37310.3|37290.3|37310.3|37290.3|37303.8|37283.8|3
1738347280000|2025-01-31 18:14:40|37310.8|37290.8|37310.3|37290.3|37312.3|37292.3|37309.8|37289.8|4
1738347290000|2025-01-31 18:14:50|37312.8|37292.8|37312.8|37292.8|37312.8|37292.8|37312.8|37292.8|2
1738347300000|2025-01-31 18:15:00|37309.8|37289.8|37305.3|37285.3|37309.8|37289.8|37305.3|37285.3|5
1738347310000|2025-01-31 18:15:10|37309.8|37289.8|37310.3|37290.3|37310.3|37290.3|37309.8|37289.8|1
1738347320000|2025-01-31 18:15:20|37314.8|37294.8|37330.3|37310.3|37330.3|37310.3|37314.8|37294.8|5
1738347330000|2025-01-31 18:15:30|37340.8|37300.8|37333.3|37313.3|37344.8|37315.8|37330.3|37300.8|14
1738347340000|2025-01-31 18:15:40|37334.8|37314.8|37335.3|37315.3|37335.8|37315.8|37332.8|37312.8|14
1738347350000|2025-01-31 18:15:50|37335.8|37315.8|37335.8|37315.8|37335.8|37315.8|37335.8|37315.8|10
1738347360000|2025-01-31 18:16:00|37335.3|37315.3|37335.3|37315.3|37335.3|37315.3|37334.8|37314.8|3
1738347370000|2025-01-31 18:16:10|37335.8|37315.8|37335.3|37315.3|37335.8|37315.8|37335.3|37315.3|3
1738347380000|2025-01-31 18:16:20|37335.8|37315.8|37335.8|37315.8|37335.8|37315.8|37335.8|37315.8|0
1738347390000|2025-01-31 18:16:30|||||||||2
1738347400000|2025-01-31 18:16:40|37337.8|37317.8|37337.8|37317.8|37337.8|37317.8|37337.8|37317.8|2
1738347430000|2025-01-31 18:17:10|37337.3|37317.3|37334.3|37314.3|37338.3|37318.3|37333.8|37313.8|4
1738347440000|2025-01-31 18:17:20|37338.3|37318.3|37338.8|37318.8|37338.8|37318.8|37338.3|37318.3|6
1738347450000|2025-01-31 18:17:30|37339.3|37319.3|37339.8|37319.8|37339.8|37319.8|37339.3|37319.3|0
1738347460000|2025-01-31 18:17:40|37347.3|37327.3|37347.3|37327.3|37347.3|37327.3|37347.3|37327.3|2
1738347470000|2025-01-31 18:17:50|37346.8|37326.8|37365.3|37345.3|37365.8|37345.8|37346.8|37326.8|30
1738347480000|2025-01-31 18:18:00|37366.3|37346.3|37353.8|37333.8|37366.3|37346.3|37353.8|37333.8|6
1738347490000|2025-01-31 18:18:10|37351.8|37331.8|37343.8|37323.8|37351.8|37331.8|37343.8|37323.8|2
1738347500000|2025-01-31 18:18:20|37343.3|37323.3|37339.3|37319.3|37343.3|37323.3|37339.3|37319.3|1
1738347510000|2025-01-31 18:18:30|37338.8|37318.8|37339.3|37319.3|37339.8|37319.8|37338.8|37318.8|1
1738347520000|2025-01-31 18:18:40|37341.8|37321.8|37338.8|37318.8|37341.8|37321.8|37338.8|37318.8|2
1738347530000|2025-01-31 18:18:50|37339.3|37319.3|37339.3|37319.3|37339.3|37319.3|37339.3|37319.3|1
1738347540000|2025-01-31 18:19:00|37338.8|37318.8|37338.8|37318.8|37339.3|37319.3|37338.8|37318.8|3
1738347550000|2025-01-31 18:19:10|37338.3|37318.3|37334.3|37314.3|37338.3|37318.3|37334.3|37314.3|15
1738347560000|2025-01-31 18:19:20|37334.8|37314.8|37334.8|37314.8|37334.8|37314.8|37334.8|37314.8|3
1738347570000|2025-01-31 18:19:30|37345.8|37305.8|37353.8|37333.8|37353.8|37333.8|37342.8|37305.8|18
1738347580000|2025-01-31 18:19:40|37353.3|37333.3|37327.3|37307.3|37353.3|37333.3|37327.3|37307.3|3
1738347590000|2025-01-31 18:19:50|37325.3|37305.3|37307.3|37287.3|37325.3|37305.3|37307.3|37287.3|5
1738347600000|2025-01-31 18:20:00|37306.8|37286.8|37305.8|37285.8|37306.8|37286.8|37301.8|37281.8|7
1738347610000|2025-01-31 18:20:10|37307.8|37287.8|37312.3|37292.3|37322.8|37292.3|37307.8|37282.8|1
1738347620000|2025-01-31 18:20:20|37310.3|37290.3|37320.8|37280.8|37320.8|37290.3|37310.3|37280.8|0
1738347630000|2025-01-31 18:20:30|37322.8|37282.8|37322.8|37282.8|37322.8|37282.8|37322.8|37282.8|0
1738347640000|2025-01-31 18:20:40|37313.8|37293.8|37313.3|37293.3|37315.8|37295.8|37313.3|37293.3|4
1738347650000|2025-01-31 18:20:50|37322.8|37282.8|37318.3|37298.3|37325.8|37298.3|37313.3|37282.8|5
1738347660000|2025-01-31 18:21:00|37328.8|37288.8|37323.8|37303.8|37328.8|37303.8|37318.8|37288.8|2
1738347670000|2025-01-31 18:21:10|37323.3|37303.3|37320.3|37300.3|37327.3|37307.3|37320.3|37300.3|6
1738347680000|2025-01-31 18:21:20|37329.8|37289.8|37330.3|37310.3|37333.8|37310.3|37323.3|37287.8|9
1738347690000|2025-01-31 18:21:30|37329.3|37309.3|37327.3|37307.3|37329.3|37309.3|37326.8|37306.8|7
1738347700000|2025-01-31 18:21:40|37323.3|37303.3|37328.3|37308.3|37337.8|37308.3|37323.3|37292.8|3
1738347710000|2025-01-31 18:21:50|37327.8|37307.8|37329.8|37309.8|37332.8|37312.8|37327.8|37307.8|7
1738347720000|2025-01-31 18:22:00|37329.3|37309.3|37327.3|37307.3|37329.3|37309.3|37327.3|37307.3|0
1738347730000|2025-01-31 18:22:10|37329.8|37309.8|37343.8|37323.8|37343.8|37323.8|37329.8|37301.3|5
1738347740000|2025-01-31 18:22:20|37343.3|37323.3|37356.8|37316.8|37356.8|37323.3|37343.3|37314.8|6
1738347750000|2025-01-31 18:22:30|37347.3|37327.3|37338.8|37318.8|37351.8|37331.8|37338.8|37318.8|12
1738347760000|2025-01-31 18:22:40|||||||||1
1738347770000|2025-01-31 18:22:50|37330.3|37310.3|37329.8|37309.8|37330.3|37310.3|37329.8|37309.8|1
1738347780000|2025-01-31 18:23:00|37329.3|37309.3|37321.8|37301.8|37329.3|37309.3|37321.8|37301.8|3
1738347790000|2025-01-31 18:23:10|37321.7|37301.7|37313.3|37293.3|37321.7|37301.7|37312.8|37292.8|0
1738347800000|2025-01-31 18:23:20|37312.8|37292.8|37310.8|37290.8|37312.8|37292.8|37310.8|37290.8|2
1738347810000|2025-01-31 18:23:30|37306.3|37286.3|37322.7|37282.7|37322.7|37292.2|37306.3|37282.7|16
1738347830000|2025-01-31 18:23:50|37312.2|37292.2|37307.7|37287.7|37312.2|37292.2|37307.7|37287.7|4
1738347840000|2025-01-31 18:24:00|37310.2|37290.2|37312.7|37292.7|37312.7|37292.7|37309.7|37289.7|1
1738347850000|2025-01-31 18:24:10|37312.2|37292.2|37310.2|37290.2|37312.2|37292.2|37310.2|37290.2|0
1738347860000|2025-01-31 18:24:20|37310.7|37290.7|37320.2|37300.2|37320.2|37300.2|37310.7|37290.7|1
1738347870000|2025-01-31 18:24:30|37317.7|37297.7|37313.2|37293.2|37325.2|37297.7|37313.2|37284.7|13
1738347880000|2025-01-31 18:24:40|37311.2|37291.2|37311.2|37291.2|37311.2|37291.2|37310.7|37290.7|3
1738347890000|2025-01-31 18:24:50|37311.7|37291.7|37317.7|37297.7|37326.7|37297.7|37311.7|37284.7|5
1738347900000|2025-01-31 18:25:00|37326.7|37286.7|37295.2|37275.2|37326.7|37292.2|37295.2|37275.2|5
1738347910000|2025-01-31 18:25:10|37297.2|37277.2|37297.2|37277.2|37297.2|37277.2|37297.2|37277.2|1
1738347920000|2025-01-31 18:25:20|37296.7|37276.7|37297.2|37277.2|37297.2|37277.2|37296.7|37276.7|3
1738347930000|2025-01-31 18:25:30|37296.7|37276.7|37294.7|37274.7|37297.2|37277.2|37294.2|37274.2|6
1738347940000|2025-01-31 18:25:40|37294.2|37274.2|37290.2|37270.2|37294.2|37274.2|37288.2|37268.2|11
1738347950000|2025-01-31 18:25:50|37289.7|37269.7|37293.2|37273.2|37293.2|37273.2|37289.7|37269.7|5
1738347960000|2025-01-31 18:26:00|37290.7|37270.7|37295.2|37275.2|37295.2|37275.2|37290.7|37270.7|1
1738347970000|2025-01-31 18:26:10|37294.7|37274.7|37308.2|37288.2|37308.2|37288.2|37294.7|37274.7|6
1738347980000|2025-01-31 18:26:20|37313.2|37293.2|37332.7|37292.7|37332.7|37303.2|37313.2|37290.7|0
1738347990000|2025-01-31 18:26:30|37320.2|37300.2|37320.2|37300.2|37332.7|37300.7|37320.2|37290.7|1
1738348000000|2025-01-31 18:26:40|37325.2|37305.2|37331.7|37311.7|37341.7|37314.2|37325.2|37301.7|11
1738348010000|2025-01-31 18:26:50|37331.2|37311.2|37328.2|37308.2|37340.7|37311.2|37328.2|37298.7|2
1738348020000|2025-01-31 18:27:00|37329.2|37309.2|37330.7|37310.7|37338.7|37310.7|37328.2|37298.7|44
1738348030000|2025-01-31 18:27:10|37328.7|37308.7|37328.7|37308.7|37329.2|37309.2|37328.2|37308.2|4
1738348040000|2025-01-31 18:27:20|37330.7|37310.7|37325.2|37305.2|37335.7|37310.7|37325.2|37295.7|2
1738348050000|2025-01-31 18:27:30|37323.2|37303.2|37310.2|37290.2|37332.7|37303.2|37310.2|37290.2|9
1738348060000|2025-01-31 18:27:40|37308.2|37288.2|37313.2|37293.2|37313.2|37293.2|37308.2|37288.2|3
1738348070000|2025-01-31 18:27:50|37312.2|37292.2|37314.7|37294.7|37314.7|37294.7|37306.2|37286.2|24
1738348080000|2025-01-31 18:28:00|37314.2|37294.2|37314.7|37294.7|37314.7|37294.7|37314.2|37294.2|0
1738348090000|2025-01-31 18:28:10|37312.2|37292.2|37306.2|37266.2|37312.2|37292.2|37304.7|37266.2|28
1738348100000|2025-01-31 18:28:20|37295.2|37275.2|37289.7|37249.7|37295.2|37275.2|37285.2|37249.7|8
1738348110000|2025-01-31 18:28:30|37279.2|37259.2|37268.2|37248.2|37279.2|37259.2|37268.2|37248.2|9
1738348120000|2025-01-31 18:28:40|37263.7|37243.7|37268.7|37248.7|37273.7|37253.7|37263.7|37243.7|7
1738348130000|2025-01-31 18:28:50|37264.7|37244.7|37270.2|37250.2|37270.2|37250.2|37264.7|37244.7|5
1738348140000|2025-01-31 18:29:00|37268.2|37248.2|37269.7|37249.7|37274.2|37254.2|37268.2|37248.2|14
1738348150000|2025-01-31 18:29:10|37264.7|37244.7|37266.7|37226.7|37266.7|37244.7|37254.2|37226.7|18
1738348160000|2025-01-31 18:29:20|37256.2|37236.2|37259.7|37239.7|37260.2|37240.2|37253.7|37233.7|39
1738348170000|2025-01-31 18:29:30|37257.7|37237.7|37275.7|37235.7|37282.7|37237.7|37250.2|37216.7|25
1738348180000|2025-01-31 18:29:40|37267.2|37247.2|37310.2|37250.2|37318.2|37270.7|37267.2|37237.7|20
1738348190000|2025-01-31 18:29:50|37312.2|37252.2|37301.7|37261.7|37315.2|37262.2|37291.2|37240.7|30
1738348200000|2025-01-31 18:30:00|37299.7|37259.7|37299.7|37259.7|37299.7|37259.7|37299.7|37259.7|0
1738574100000|2025-02-03 09:15:00|37177.7|37157.7|37123|37083|37209.7|37164.3|37113.5|37083|55
1738574110000|2025-02-03 09:15:10|37121|37081|37161.7|37141.7|37201|37150.1|37076|37016|50
1738574120000|2025-02-03 09:15:20|37166.3|37106.3|37091.7|37031.7|37166.3|37106.3|37066|37006|25
1738574130000|2025-02-03 09:15:30|37096.7|37036.7|37111|37051|37111.4|37053.5|37093.5|37033.5|15
1738574140000|2025-02-03 09:15:40|37110.5|37050.5|37078.1|37038.1|37111|37054.3|37068.9|37038.1|12
1738574150000|2025-02-03 09:15:50|37093.9|37033.9|37083.9|37063.9|37094.7|37066.8|37078.5|37033.9|11
1738574160000|2025-02-03 09:16:00|37079.7|37039.7|37020.6|36960.6|37079.7|37044.3|37020.6|36960.6|37
1738574170000|2025-02-03 09:16:10|37006.8|36966.8|36980.2|36940.2|37006.8|36976.4|36966|36923.9|34
1738574180000|2025-02-03 09:16:20|36974.3|36934.3|36953.1|36913.1|36978|36945.2|36945.6|36901.5|15
1738574190000|2025-02-03 09:16:30|36951|36911|36904.3|36864.3|36951|36920.2|36894.7|36864.3|21
1738574200000|2025-02-03 09:16:40|36911.8|36851.8|36866.8|36826.8|36911.8|36864.7|36850.2|36808.9|22
1738574210000|2025-02-03 09:16:50|36865.2|36825.2|36950.2|36890.2|36952.7|36892.7|36842.7|36812.7|26
1738574220000|2025-02-03 09:17:00|36953.1|36893.1|37042.2|37002.2|37042.2|37009|36953.1|36893.1|8
1738574230000|2025-02-03 09:17:10|37043.1|37003.1|37074.7|37014.7|37075.6|37020.2|37036|36996|13
1738574240000|2025-02-03 09:17:20|37072.2|37012.2|37034.2|37014.2|37077.7|37040.2|37034.2|37008|21
1738574250000|2025-02-03 09:17:30|37056.8|36996.8|37058.5|36998.5|37064.3|37017.2|37055.2|36996.8|8
1738574260000|2025-02-03 09:17:40|37061.5|37001.5|37057|37037|37071|37037|37056.5|36996.5|24
1738574270000|2025-02-03 09:17:50|37067.3|37047.3|37218.2|37158.2|37218.2|37158.2|37067.3|37041.5|25
1738574280000|2025-02-03 09:18:00|37210.2|37190.2|37272.7|37212.7|37272.7|37212.7|37198.2|37168.9|14
1738574290000|2025-02-03 09:18:10|37274.8|37214.8|37280.2|37260.2|37297.3|37266.9|37270.7|37214.8|9
1738574300000|2025-02-03 09:18:20|37265.7|37245.7|37264.8|37224.8|37279.8|37245.7|37260.2|37215.2|7
1738574310000|2025-02-03 09:18:30|37268.9|37228.9|37279.4|37219.4|37279.4|37241.9|37261.9|37219.4|13
1738574320000|2025-02-03 09:18:40|37277.3|37217.3|37277.3|37217.3|37277.3|37217.3|37274.8|37214.8|0
1738574330000|2025-02-03 09:18:50|37258.6|37238.6|37265.6|37225.6|37267.7|37245.2|37258.6|37225.6|9
1738574340000|2025-02-03 09:19:00|37254.4|37214.4|37225.7|37205.7|37271.4|37214.4|37225.7|37205.7|4
1738574350000|2025-02-03 09:19:10|37223.2|37203.2|37210.6|37150.6|37223.5|37203.2|37176|37135.7|29
1738574360000|2025-02-03 09:19:20|37198.1|37158.1|37166.9|37146.9|37198.1|37164.3|37166.9|37133.9|4
1738574370000|2025-02-03 09:19:30|37171|37151|37218.1|37158.1|37218.5|37158.5|37171|37145.6|6
1738574380000|2025-02-03 09:19:40|37216|37156|37188.5|37128.5|37216|37156|37188.5|37128.5|1
1738574390000|2025-02-03 09:19:50|37189.4|37129.4|37169.3|37149.3|37198.5|37149.3|37169.3|37129.4|2
1738574400000|2025-02-03 09:20:00|37149.7|37129.7|37136.4|37076.4|37149.7|37129.7|37123.9|37073.5|4
1738574410000|2025-02-03 09:20:10|37138.9|37078.9|37131.4|37111.4|37141.4|37111.4|37122.7|37078.9|2
1738574420000|2025-02-03 09:20:20|37133.5|37113.5|37126.4|37086.4|37133.5|37113.5|37126.4|37086.4|6
1738574430000|2025-02-03 09:20:30|37111.4|37091.4|37108.9|37068.9|37120.6|37091.4|37108.9|37068.9|5
1738574440000|2025-02-03 09:20:40|37098.6|37058.6|37098.1|37078.1|37098.6|37078.1|37091.4|37058.6|4
1738574450000|2025-02-03 09:20:50|37100.1|37080.1|37152.6|37092.6|37152.6|37118.5|37100.1|37079.4|6
1738574460000|2025-02-03 09:21:00|37144.4|37084.4|37216.9|37196.9|37234.3|37196.9|37144.4|37084.4|4
1738574470000|2025-02-03 09:21:10|37216.1|37196.1|37256.9|37196.9|37258.9|37200.2|37216.1|37180.6|2
1738574480000|2025-02-03 09:21:20|37254.8|37194.8|37244.8|37204.8|37256.4|37206.9|37241.9|37194.4|4
1738574490000|2025-02-03 09:21:30|37246.9|37206.9|37260.6|37200.6|37260.6|37206.9|37246.9|37200.2|5
1738574500000|2025-02-03 09:21:40|37249.8|37209.8|37247.7|37207.7|37250.6|37210.6|37247.7|37207.7|1
1738574510000|2025-02-03 09:21:50|37250.2|37210.2|37260.2|37220.2|37275.2|37242.7|37250.2|37210.2|5
1738574520000|2025-02-03 09:22:00|37260.6|37220.6|37251.9|37191.9|37275.2|37229.8|37230.2|37187.3|4
1738574530000|2025-02-03 09:22:10|37247.3|37187.3|37239.8|37199.8|37249.4|37199.8|37239.8|37187.3|1
1738574540000|2025-02-03 09:22:20|37242.3|37202.3|37249.8|37209.8|37249.8|37209.8|37242.3|37202.3|1
1738574550000|2025-02-03 09:22:30|37249.4|37209.4|37257.3|37197.3|37257.3|37216.9|37236.9|37197.3|2
1738574560000|2025-02-03 09:22:40|37247.7|37207.7|37247.7|37207.7|37247.7|37207.7|37247.7|37207.7|0
1738574570000|2025-02-03 09:22:50|37256.4|37196.4|37248.6|37208.6|37256.4|37208.6|37241.1|37189.8|1
1738574590000|2025-02-03 09:23:10|37249|37209|37249|37209|37249|37209|37249|37209|0
1738574610000|2025-02-03 09:23:30|37253.1|37213.1|37243.6|37223.6|37253.1|37223.6|37243.6|37213.1|0
1738574620000|2025-02-03 09:23:40|37245.6|37225.6|37245.6|37225.6|37245.6|37225.6|37245.6|37225.6|0
1738574630000|2025-02-03 09:23:50|37253.1|37233.1|37267.7|37207.7|37268.1|37233.6|37253.1|37207.7|16
1738574640000|2025-02-03 09:24:00|37265.6|37205.6|37319.4|37279.4|37326.5|37279.4|37250.3|37197.4|24
1738574650000|2025-02-03 09:24:10|37308.2|37288.2|37290.3|37270.3|37319.8|37292.8|37290.3|37270.3|24
1738574660000|2025-02-03 09:24:20|37280.3|37260.3|37276.1|37256.1|37287.8|37260.3|37276.1|37247.8|9
1738574670000|2025-02-03 09:24:30|37285.7|37245.7|37303.2|37283.2|37303.2|37283.2|37268.2|37245.7|6
1738574680000|2025-02-03 09:24:40|37305.7|37285.7|37309.9|37289.9|37309.9|37289.9|37305.7|37285.7|7
1738574690000|2025-02-03 09:24:50|37319.1|37299.1|37337.1|37297.1|37337.1|37306.6|37319.1|37296.2|3
1738574700000|2025-02-03 09:25:00|37327.5|37307.5|37334.9|37314.9|37337.1|37314.9|37327.5|37297.1|1
1738574710000|2025-02-03 09:25:10|37356.6|37296.6|37349.5|37309.5|37356.6|37328.6|37338.3|37292.4|28
1738574720000|2025-02-03 09:25:20|37339.1|37319.1|37349.1|37309.1|37349.1|37319.1|37339.1|37304.1|4
1738574730000|2025-02-03 09:25:30|37340.3|37320.3|37401.1|37361.1|37411.6|37361.1|37340.3|37320.3|20
1738574740000|2025-02-03 09:25:40|37397|37357|37398.2|37378.2|37407.4|37378.2|37394.1|37347.4|16
1738574750000|2025-02-03 09:25:50|37396.1|37376.1|37406.6|37366.6|37406.6|37376.1|37396.1|37366.6|0
1738574760000|2025-02-03 09:26:00|37408.6|37368.6|37393.6|37373.6|37408.6|37381.1|37393.6|37368.6|10
1738574770000|2025-02-03 09:26:10|37396.1|37376.1|37409.1|37389.1|37409.1|37389.1|37396.1|37376.1|6
1738574780000|2025-02-03 09:26:20|37409.5|37389.5|37409.5|37389.5|37409.5|37389.5|37409.5|37389.5|2
1738574790000|2025-02-03 09:26:30|37411.6|37391.6|37414.5|37394.5|37414.5|37394.5|37411.6|37391.6|4
1738574800000|2025-02-03 09:26:40|37408.7|37388.7|37404.1|37384.1|37417.4|37388.7|37404.1|37374.5|6
1738574810000|2025-02-03 09:26:50|37402.8|37382.8|37417.8|37377.8|37417.8|37384.9|37402.8|37375.3|0
1738574820000|2025-02-03 09:27:00|37419.5|37379.5|37422|37382|37422|37382|37419.5|37379.5|0
1738574830000|2025-02-03 09:27:10|37422.4|37382.4|37417|37397|37424.5|37397|37414.9|37382.4|2
1738574840000|2025-02-03 09:27:20|37416.5|37396.5|37416.5|37396.5|37416.5|37396.5|37416.5|37396.5|2
1738574850000|2025-02-03 09:27:30|37416.1|37396.1|37409|37389|37416.5|37396.1|37409|37376.5|2
1738574860000|2025-02-03 09:27:40|37404.9|37384.9|37417.8|37377.8|37427|37384.9|37389.9|37361.2|8
1738574870000|2025-02-03 09:27:50|37422.4|37382.4|37424.5|37384.5|37424.5|37384.5|37422.4|37382.4|0
1738574880000|2025-02-03 09:28:00|37414|37394|37410.7|37370.7|37422.3|37396.1|37410.7|37370.7|2
1738574890000|2025-02-03 09:28:10|37414|37374|37414|37374|37414|37374|37414|37374|0
1738574900000|2025-02-03 09:28:20|37408.6|37368.6|37408.6|37368.6|37408.6|37368.6|37408.6|37368.6|3
1738574910000|2025-02-03 09:28:30|37409|37369|37408.6|37368.6|37409|37369|37408.6|37368.6|1
1738574920000|2025-02-03 09:28:40|37410.7|37370.7|37403.3|37343.3|37427.4|37384|37394.9|37343.3|7
1738574930000|2025-02-03 09:28:50|37393.7|37353.7|37393.7|37353.7|37393.7|37353.7|37393.7|37353.7|4
1738574940000|2025-02-03 09:29:00|37395.8|37355.8|37339.5|37319.5|37405.3|37359.9|37339.5|37319.5|16
1738574950000|2025-02-03 09:29:10|37337|37317|37327|37307|37337|37317|37326.5|37306.5|3
1738574960000|2025-02-03 09:29:20|37329|37309|37349|37309|37349|37309|37329|37299.5|2
1738574970000|2025-02-03 09:29:30|37351.1|37311.1|37348.2|37328.2|37351.1|37328.2|37348.2|37311.1|1
1738574980000|2025-02-03 09:29:40|37349|37329|37358.6|37318.6|37358.6|37329|37349|37318.6|0
1738574990000|2025-02-03 09:29:50|37356.5|37316.5|37348.6|37328.6|37356.5|37328.6|37341.1|37310.7|3
1738575000000|2025-02-03 09:30:00|37348.2|37328.2|37359.5|37319.5|37359.5|37328.2|37348.2|37319.5|0
1738575010000|2025-02-03 09:30:10|37351.2|37331.2|37394|37354|37396.1|37365.6|37351.2|37331.2|1
1738575020000|2025-02-03 09:30:20|37401.5|37341.5|37381.5|37341.5|37401.5|37346.1|37381.5|37337|3
1738575030000|2025-02-03 09:30:30|37392.4|37332.4|37388.6|37348.6|37399.5|37349|37384.9|37332.4|4
1738575040000|2025-02-03 09:30:40|37376.1|37356.1|37351.5|37311.5|37382.7|37356.1|37342.4|37311.5|2
1738575050000|2025-02-03 09:30:50|37351.1|37311.1|37367|37327|37367|37327|37339|37306.5|3
1738575060000|2025-02-03 09:31:00|37376.5|37316.5|37373.6|37313.6|37376.5|37323.2|37363.2|37313.6|1
1738575070000|2025-02-03 09:31:10|37374|37314|37379|37339|37379|37339|37370.3|37314|0
1738575080000|2025-02-03 09:31:20|37381.1|37341.1|37387|37347|37396.5|37347|37381.1|37333.6|1
1738575090000|2025-02-03 09:31:30|37397.4|37337.4|37404|37344|37404|37347|37387|37337.4|0
1738575100000|2025-02-03 09:31:40|37404.5|37344.5|37404.5|37344.5|37404.5|37344.5|37404.5|37344.5|1
1738575110000|2025-02-03 09:31:50|37394|37354|37394|37354|37394|37354|37393.6|37353.6|0
1738575120000|2025-02-03 09:32:00|37393.6|37353.6|37392|37352|37393.6|37353.6|37391.5|37351.5|0
1738575130000|2025-02-03 09:32:10|37394|37354|37395.3|37355.3|37395.3|37355.3|37394|37354|4
1738575140000|2025-02-03 09:32:20|37403.6|37363.6|37401.5|37381.5|37403.6|37381.5|37395.3|37363.6|1
1738575150000|2025-02-03 09:32:30|37413.2|37373.2|37422|37382|37422|37382|37413.2|37373.2|9
1738575160000|2025-02-03 09:32:40|37421.5|37381.5|37412.4|37392.4|37421.5|37392.4|37397|37354.5|6
1738575170000|2025-02-03 09:32:50|37414.4|37394.4|37421.9|37401.9|37421.9|37401.9|37411.9|37391.9|4
1738575180000|2025-02-03 09:33:00|37421.5|37401.5|37418.2|37398.2|37421.5|37401.5|37418.2|37398.2|1
1738575190000|2025-02-03 09:33:10|37415.2|37395.2|37412.7|37372.7|37423.1|37395.2|37412.7|37372.7|2
1738575200000|2025-02-03 09:33:20|37403.2|37383.2|37403.2|37383.2|37403.2|37383.2|37403.2|37383.2|1
1738575210000|2025-02-03 09:33:30|37405.7|37385.7|37419|37379|37419|37385.7|37405.7|37379|1
1738575220000|2025-02-03 09:33:40|37421.1|37381.1|37425.2|37385.2|37425.2|37385.2|37421.1|37381.1|0
1738575230000|2025-02-03 09:33:50|37435.7|37375.7|37435.7|37375.7|37435.7|37383.2|37423.2|37375.7|0
1738575240000|2025-02-03 09:34:00|37425.2|37385.2|37428.6|37388.6|37428.6|37388.6|37423.6|37383.6|0
1738575250000|2025-02-03 09:34:10|37418.2|37398.2|37448.6|37428.6|37464.4|37431.1|37418.2|37388.6|52
1738575260000|2025-02-03 09:34:20|37449.9|37429.9|37466.9|37426.9|37491.5|37464|37449.9|37413.6|13
1738575270000|2025-02-03 09:34:30|37474|37434|37465.7|37425.7|37474|37434|37463.2|37423.2|5
1738575280000|2025-02-03 09:34:40|37463.6|37423.6|37463.6|37423.6|37463.6|37423.6|37463.6|37423.6|1
1738575290000|2025-02-03 09:34:50|37453.2|37433.2|37461.9|37421.9|37461.9|37433.2|37453.2|37421.9|5
1738575300000|2025-02-03 09:35:00|37459.8|37419.8|37431.9|37411.9|37459.8|37419.8|37431.9|37411.9|0
1738575310000|2025-02-03 09:35:10|37431.1|37411.1|37431.1|37411.1|37431.1|37411.1|37431.1|37411.1|2
1738575320000|2025-02-03 09:35:20|37431.5|37411.5|37435.2|37415.2|37438.2|37418.2|37431.5|37411.5|2
1738575330000|2025-02-03 09:35:30|37424.9|37404.9|37421.9|37401.9|37424.9|37404.9|37421.9|37401.9|1
1738575340000|2025-02-03 09:35:40|37419.9|37399.9|37459.8|37419.8|37459.8|37419.8|37416.1|37382.4|10
1738575350000|2025-02-03 09:35:50|37462.7|37402.7|37465.2|37405.2|37465.2|37405.2|37462.7|37402.7|2
1738575360000|2025-02-03 09:36:00|37467.7|37407.7|37457.3|37417.3|37467.7|37417.3|37457.3|37407.7|1
1738575370000|2025-02-03 09:36:10|37455.2|37415.2|37455.2|37415.2|37455.2|37415.2|37455.2|37415.2|0
1738575380000|2025-02-03 09:36:20|37463.5|37423.5|37463.6|37443.6|37463.6|37443.6|37455.2|37423.5|5
1738575390000|2025-02-03 09:36:30|37466.1|37446.1|37467.8|37427.8|37467.8|37446.1|37460.7|37427.8|6
1738575400000|2025-02-03 09:36:40|37466.5|37426.5|37459.9|37419.9|37466.5|37426.5|37459.9|37419.9|0
1738575410000|2025-02-03 09:36:50|37461.9|37421.9|37461.9|37421.9|37461.9|37421.9|37461.9|37421.9|0
1738575420000|2025-02-03 09:37:00|37464.4|37424.4|37466.1|37446.1|37466.1|37446.1|37463.1|37424.4|1
1738575430000|2025-02-03 09:37:10|37466.9|37446.9|37477.4|37437.4|37477.4|37446.9|37464.9|37437.4|0
1738575440000|2025-02-03 09:37:20|37472.4|37452.4|37472.4|37452.4|37472.4|37452.4|37472.4|37452.4|1
1738575450000|2025-02-03 09:37:30|37472.8|37452.8|37472.8|37452.8|37472.8|37452.8|37472.8|37452.8|10
1738575460000|2025-02-03 09:37:40|37474.9|37454.9|37480.3|37460.3|37480.3|37460.3|37474.9|37454.9|2
1738575470000|2025-02-03 09:37:50|37488.2|37468.2|37487.8|37467.8|37490.3|37470.3|37487.8|37467.8|11
1738575480000|2025-02-03 09:38:00|37480.3|37460.3|37483.6|37443.6|37498.6|37460.3|37480.3|37438.6|2
1738575500000|2025-02-03 09:38:20|37473.1|37453.1|37475.7|37455.7|37475.7|37455.7|37467.8|37447.8|4
1738575510000|2025-02-03 09:38:30|37486.1|37466.1|37494.8|37454.8|37504|37466.1|37483.6|37444|4
1738575520000|2025-02-03 09:38:40|37492.8|37452.8|37492.3|37452.3|37492.8|37452.8|37491.9|37451.9|0
1738575540000|2025-02-03 09:39:00|37491.5|37451.5|37481.9|37421.9|37491.5|37451.5|37481.9|37421.9|3
1738575550000|2025-02-03 09:39:10|37477.8|37417.8|37477.8|37417.8|37477.8|37417.8|37477.8|37417.8|0
1738575560000|2025-02-03 09:39:20|37479.8|37419.8|37479.8|37419.8|37479.8|37419.8|37479.8|37419.8|1
1738575580000|2025-02-03 09:39:40|37475.7|37435.7|37480.7|37440.7|37488.2|37440.7|37475.7|37428.2|0
1738575590000|2025-02-03 09:39:50|37488.2|37428.2|37488.2|37428.2|37490.3|37439.8|37479.8|37428.2|1
1738575600000|2025-02-03 09:40:00|37490.3|37430.3|37490.3|37430.3|37490.3|37430.3|37490.3|37430.3|0
1738575630000|2025-02-03 09:40:30|37480.7|37440.7|37473.6|37453.6|37482.8|37453.6|37473.6|37440.7|0
1738575640000|2025-02-03 09:40:40|37475.7|37455.7|37480.3|37460.3|37480.3|37460.3|37475.7|37455.7|1
1738575660000|2025-02-03 09:41:00|37482.8|37462.8|37482.8|37462.8|37482.8|37462.8|37482.8|37462.8|3
1738575670000|2025-02-03 09:41:10|37487.8|37467.8|37487.8|37467.8|37487.8|37467.8|37487.8|37467.8|5
1738575680000|2025-02-03 09:41:20|37492.3|37472.3|37492.8|37472.8|37497.3|37477.3|37492.3|37472.3|6
1738575690000|2025-02-03 09:41:30|37495.3|37475.3|37501.9|37481.9|37501.9|37481.9|37495.3|37475.3|8
1738575700000|2025-02-03 09:41:40|37508.1|37488.1|37512.3|37492.3|37512.3|37492.3|37508.1|37488.1|5
1738575710000|2025-02-03 09:41:50|||||||||2
1738575720000|2025-02-03 09:42:00|37511.5|37491.5|37519.8|37479.8|37520.3|37491.5|37511.5|37477.8|8
1738575730000|2025-02-03 09:42:10|37512.8|37492.8|37517.8|37497.8|37517.8|37497.8|37512.8|37492.8|6
1738575740000|2025-02-03 09:42:20|37519.8|37499.8|37519.8|37499.8|37519.8|37499.8|37519.8|37499.8|1
1738575750000|2025-02-03 09:42:30|37517.8|37497.8|37517.8|37497.8|37517.8|37497.8|37517.8|37497.8|0
1738575760000|2025-02-03 09:42:40|37517.3|37497.3|37523.5|37483.5|37523.5|37497.3|37517.3|37483.5|4
1738575770000|2025-02-03 09:42:50|37515.3|37475.3|37511.1|37491.1|37519.8|37491.1|37510.7|37475.3|12
1738575780000|2025-02-03 09:43:00|37513.2|37493.2|37513.2|37493.2|37513.2|37493.2|37513.2|37493.2|0
1738575790000|2025-02-03 09:43:10|37518.2|37498.2|37542.3|37502.3|37542.3|37502.3|37518.2|37492|15
1738575800000|2025-02-03 09:43:20|37532.8|37512.8|37535.3|37515.3|37535.7|37515.7|37532.8|37512.8|0
1738575810000|2025-02-03 09:43:30|||||||||2
1738575820000|2025-02-03 09:43:40|37532.8|37512.8|37527.8|37507.8|37532.8|37512.8|37527.8|37507.8|0
1738575830000|2025-02-03 09:43:50|37537.3|37497.3|37527.7|37507.7|37537.3|37507.7|37527.7|37497.3|0
1738575840000|2025-02-03 09:44:00|37527.3|37507.3|37525.2|37505.2|37527.3|37507.3|37525.2|37505.2|0
1738575850000|2025-02-03 09:44:10|37522.3|37502.3|37515.2|37475.2|37532.3|37502.3|37515.2|37475.2|2
1738575860000|2025-02-03 09:44:20|37513.2|37473.2|37509|37469|37513.2|37473.2|37509|37469|2
1738575880000|2025-02-03 09:44:40|37504.4|37464.4|37491.9|37471.9|37504.4|37471.9|37491.9|37462.3|2
1738575890000|2025-02-03 09:44:50|||||||||3
1738575900000|2025-02-03 09:45:00|||||||||5
1738575920000|2025-02-03 09:45:20|||||||||2
1738575930000|2025-02-03 09:45:30|37491|37471|37484.8|37464.8|37491|37471|37484.8|37464.8|9
1738575940000|2025-02-03 09:45:40|37474.5|37454.5|37433.1|37393.1|37474.5|37454.5|37411.5|37381.5|24
1738575950000|2025-02-03 09:45:50|37433.5|37393.5|37396|37376|37435.6|37395.6|37396|37376|4
1738575960000|2025-02-03 09:46:00|37405.6|37365.6|37341|37321|37405.6|37373.1|37338.5|37318.5|13
1738575970000|2025-02-03 09:46:10|37343.1|37323.1|37395.6|37355.6|37395.6|37359.8|37343.1|37323.1|2
1738575980000|2025-02-03 09:46:20|37390.6|37350.6|37380.2|37360.2|37393.1|37360.2|37380.2|37350.6|1
1738575990000|2025-02-03 09:46:30|37378.1|37358.1|37369|37349|37378.1|37358.1|37369|37349|0
1738576000000|2025-02-03 09:46:40|37371.5|37351.5|37356|37336|37371.5|37351.5|37356|37336|3
1738576010000|2025-02-03 09:46:50|37346|37326|37328.5|37308.5|37346|37326|37328.5|37308.5|2
1738576020000|2025-02-03 09:47:00|37333.5|37293.5|37316|37296|37333.5|37296|37316|37288.5|12
1738576030000|2025-02-03 09:47:10|37311|37291|37288.9|37268.9|37313.5|37291|37288.9|37268.9|3
1738576040000|2025-02-03 09:47:20|37286.9|37266.9|37323.9|37283.9|37343.5|37297.2|37286.9|37266.9|2
1738576050000|2025-02-03 09:47:30|37324.4|37284.4|37339.4|37279.4|37339.4|37284.4|37324.4|37279.4|3
1738576060000|2025-02-03 09:47:40|37341.4|37281.4|37336|37296|37346.4|37296|37333.9|37281.4|0
1738576080000|2025-02-03 09:48:00|37333.5|37293.5|37323.1|37283.1|37333.5|37293.5|37323.1|37283.1|1
1738576100000|2025-02-03 09:48:20|37323.5|37283.5|37323.5|37283.5|37323.5|37283.5|37323.5|37283.5|0
1738576110000|2025-02-03 09:48:30|37322.7|37282.7|37303.5|37283.5|37322.7|37288.1|37303.5|37282.7|2
1738576120000|2025-02-03 09:48:40|37308.1|37268.1|37329.7|37269.7|37330.6|37270.6|37306|37260.6|4
1738576130000|2025-02-03 09:48:50|37317.2|37277.2|37338.5|37278.5|37343.5|37293.1|37317.2|37269.7|3
1738576140000|2025-02-03 09:49:00|37340.6|37280.6|37340.6|37280.6|37340.6|37280.6|37340.6|37280.6|1
1738576150000|2025-02-03 09:49:10|37343.1|37283.1|37317.2|37297.2|37349.7|37297.2|37317.2|37283.1|1
1738576160000|2025-02-03 09:49:20|37311.8|37291.8|37292.7|37272.7|37311.8|37291.8|37292.7|37272.7|6
1738576170000|2025-02-03 09:49:30|37290.6|37270.6|37282.3|37262.3|37290.6|37270.6|37282.3|37262.3|1
1738576180000|2025-02-03 09:49:40|37284.4|37264.4|37277.3|37237.3|37286.9|37266.9|37267.3|37237.3|5
1738576190000|2025-02-03 09:49:50|37281.4|37241.4|37283.1|37243.1|37293.5|37243.1|37278.9|37233.5|1
1738576200000|2025-02-03 09:50:00|37293.5|37233.5|37283.5|37243.5|37293.5|37243.9|37283.1|37233.5|1
1738576210000|2025-02-03 09:50:10|37286.4|37246.4|37313.9|37293.9|37313.9|37293.9|37286.4|37241.4|5
1738576220000|2025-02-03 09:50:20|37338.9|37298.9|37361.4|37301.4|37361.4|37311|37338.9|37289.4|3
1738576230000|2025-02-03 09:50:30|37363.5|37303.5|37358.9|37318.9|37369.4|37321.9|37358.9|37303.5|1
1738576240000|2025-02-03 09:50:40|37352.3|37312.3|37338.5|37278.5|37352.3|37313.1|37333.1|37278.5|2
1738576250000|2025-02-03 09:50:50|37336.4|37276.4|37318.5|37278.5|37338.5|37286|37318.5|37273.5|4
1738576260000|2025-02-03 09:51:00|37308.1|37288.1|37316.9|37276.9|37316.9|37288.1|37303.5|37276.4|1
1738576270000|2025-02-03 09:51:10|37318.9|37278.9|37295.6|37255.6|37326|37278.9|37295.6|37250.6|2
1738576280000|2025-02-03 09:51:20|37267.6|37207.6|37271|37211|37271|37211|37265.6|37205.6|11
1738576290000|2025-02-03 09:51:30|37270.6|37210.6|37278.5|37218.5|37278.5|37218.5|37270.6|37210.6|4
1738576300000|2025-02-03 09:51:40|37278.1|37218.1|37276|37216|37278.1|37218.1|37275.6|37215.6|1
1738576310000|2025-02-03 09:51:50|37277.6|37217.6|37263.1|37223.1|37277.6|37223.1|37260.6|37213.5|6
1738576320000|2025-02-03 09:52:00|37261|37221|37270.6|37210.6|37270.6|37221|37261|37208.1|12
1738576330000|2025-02-03 09:52:10|37274.7|37214.7|37262.2|37222.2|37274.7|37222.2|37262.2|37212.6|0
1738576350000|2025-02-03 09:52:30|37260.1|37220.1|37260.1|37220.1|37260.1|37220.1|37260.1|37220.1|0
1738576370000|2025-02-03 09:52:50|37262.6|37222.6|37265.1|37225.1|37265.1|37225.1|37262.6|37222.6|1
1738576380000|2025-02-03 09:53:00|37275.6|37215.6|37270.1|37230.1|37277.6|37230.1|37265.1|37215.6|0
1738576390000|2025-02-03 09:53:10|37272.6|37232.6|37270.6|37230.6|37274.7|37245.1|37260.1|37230.6|1
1738576400000|2025-02-03 09:53:20|37261|37241|37265.1|37245.1|37272.6|37245.1|37261|37232.6|0
1738576410000|2025-02-03 09:53:30|37267.2|37247.2|37267.2|37247.2|37267.2|37247.2|37267.2|37247.2|0
1738576420000|2025-02-03 09:53:40|37269.7|37249.7|37280.6|37240.6|37282.6|37249.7|37269.7|37238.1|0
1738576430000|2025-02-03 09:53:50|37283.1|37243.1|37300.6|37240.6|37300.6|37248.1|37283.1|37240.6|0
1738576440000|2025-02-03 09:54:00|37290.1|37250.1|37302.6|37242.6|37302.6|37252.2|37290.1|37242.6|0
1738576450000|2025-02-03 09:54:10|37292.2|37252.2|37277.2|37237.2|37296.8|37252.2|37277.2|37236.8|1
1738576460000|2025-02-03 09:54:20|37275.1|37235.1|37275.6|37235.6|37275.6|37235.6|37273.1|37233.1|2
1738576470000|2025-02-03 09:54:30|37275.1|37235.1|37278.1|37238.1|37278.1|37238.1|37275.1|37235.1|0
1738576480000|2025-02-03 09:54:40|37280.1|37240.1|37278.1|37238.1|37290.6|37240.1|37278.1|37230.6|0
1738576490000|2025-02-03 09:54:50|37277.6|37237.6|37217.6|37177.6|37277.6|37242.6|37212.6|37172.6|10
1738576500000|2025-02-03 09:55:00|37220.1|37180.1|37229.7|37169.7|37229.7|37182.2|37220.1|37169.7|6
1738576510000|2025-02-03 09:55:10|37230.1|37170.1|37249.7|37189.7|37249.7|37189.7|37230.1|37170.1|0
1738576520000|2025-02-03 09:55:20|37242.6|37202.6|37248|37208|37248|37208|37242.6|37202.6|0
1738576530000|2025-02-03 09:55:30|37250.1|37210.1|37247.6|37207.6|37250.1|37210.1|37247.6|37207.6|0
1738576540000|2025-02-03 09:55:40|37247.2|37207.2|37247.2|37207.2|37247.2|37207.2|37247.2|37207.2|0
1738576550000|2025-02-03 09:55:50|37246.8|37206.8|37249.7|37189.7|37249.7|37206.8|37240.1|37189.7|0
1738576560000|2025-02-03 09:56:00|37260.1|37220.1|37265.1|37225.1|37277.2|37225.1|37260.1|37214.7|2
1738576570000|2025-02-03 09:56:10|37275.5|37215.5|37283.5|37223.5|37283.5|37223.5|37275.5|37215.5|0
1738576580000|2025-02-03 09:56:20|37288|37228|37290.5|37270.5|37296|37270.5|37283.9|37228|0
1738576590000|2025-02-03 09:56:30|37308|37268|37321|37281|37330.5|37281|37308|37268|3
1738576600000|2025-02-03 09:56:40|37323|37283|37320.1|37300.1|37327.6|37300.1|37318|37283|10
1738576610000|2025-02-03 09:56:50|37321.4|37301.4|37353|37333|37363.5|37333|37321.4|37287.7|3
1738576620000|2025-02-03 09:57:00|37358|37338|37343.4|37323.4|37358|37338|37343.4|37323.4|15
1738576630000|2025-02-03 09:57:10|37338.4|37318.4|37338.5|37278.5|37348|37318.4|37333.5|37278.5|0
1738576650000|2025-02-03 09:57:30|37336.4|37276.4|37318.9|37298.9|37336.4|37298.9|37318.9|37276.4|6
1738576660000|2025-02-03 09:57:40|37333.5|37293.5|37335.5|37295.5|37335.5|37295.5|37331.4|37291.4|0
1738576680000|2025-02-03 09:58:00|37333.5|37293.5|37325.1|37305.1|37333.5|37305.1|37325.1|37293.5|0
1738576690000|2025-02-03 09:58:10|37323|37303|37318.9|37298.9|37323|37303|37318.9|37298.9|3
1738576700000|2025-02-03 09:58:20|37327.6|37287.6|37326|37286|37327.6|37287.6|37323|37283|0
1738576710000|2025-02-03 09:58:30|37328|37288|37328|37288|37328|37288|37328|37288|0
1738576720000|2025-02-03 09:58:40|37328.5|37288.5|37328.5|37288.5|37328.5|37288.5|37328.5|37288.5|0
1738576730000|2025-02-03 09:58:50|37321|37301|37316|37296|37321|37301|37316|37296|0
1738576750000|2025-02-03 09:59:10|37312.6|37292.6|37312.6|37292.6|37312.6|37292.6|37312.6|37292.6|1
1738576760000|2025-02-03 09:59:20|37320.5|37280.5|37320.5|37280.5|37320.5|37280.5|37320.5|37280.5|0
1738576770000|2025-02-03 09:59:30|37310.1|37270.1|37310.1|37270.1|37310.1|37270.1|37310.1|37270.1|0
1738576780000|2025-02-03 09:59:40|37301|37281|37327.2|37267.2|37327.2|37281|37301|37266.4|9
1738576790000|2025-02-03 09:59:50|37321.8|37281.8|37321.8|37281.8|37321.8|37281.8|37321.8|37281.8|0
1738576800000|2025-02-03 10:00:00|37326|37286|37316.8|37296.8|37326|37296.8|37316.8|37286|8
1738576820000|2025-02-03 10:00:20|||||||||1
1738576830000|2025-02-03 10:00:30|37317.2|37297.2|37337.2|37317.2|37337.2|37317.2|37317.2|37297.2|14
1738576840000|2025-02-03 10:00:40|37339.7|37319.7|37341.8|37321.8|37341.8|37321.8|37339.7|37319.7|0
1738576850000|2025-02-03 10:00:50|37343.9|37323.9|37374.3|37354.3|37374.3|37354.3|37343.9|37323.9|4
1738576870000|2025-02-03 10:01:10|37372.7|37352.7|37377.2|37357.2|37377.2|37357.2|37372.7|37352.7|2
1738576880000|2025-02-03 10:01:20|37381.8|37361.8|37393.9|37373.9|37393.9|37373.9|37381.8|37361.8|7
1738576890000|2025-02-03 10:01:30|37404.2|37384.2|37403.9|37363.9|37425.1|37388.9|37403.9|37363.9|2
1738576900000|2025-02-03 10:01:40|37401.8|37361.8|37401.8|37361.8|37401.8|37361.8|37401.8|37361.8|0
1738576910000|2025-02-03 10:01:50|37403.9|37363.9|37401.4|37361.4|37403.9|37363.9|37401.4|37361.4|0
1738576920000|2025-02-03 10:02:00|37404.3|37364.3|37402.2|37362.2|37404.3|37371.8|37391.8|37362.2|0
1738576930000|2025-02-03 10:02:10|37404.3|37364.3|37404.3|37364.3|37404.3|37364.3|37404.3|37364.3|0
1738576940000|2025-02-03 10:02:20|37408.4|37368.4|37408.4|37368.4|37408.4|37368.4|37408.4|37368.4|1
1738576950000|2025-02-03 10:02:30|37401.4|37381.4|37423.1|37363.1|37423.1|37381.4|37401.4|37363.1|1
1738576960000|2025-02-03 10:02:40|37429.3|37369.3|37419.3|37379.3|37429.3|37383.9|37419.3|37369.3|2
1738576970000|2025-02-03 10:02:50|37421.7|37361.7|37404.7|37344.7|37421.7|37365.9|37399.3|37344.7|4
1738576980000|2025-02-03 10:03:00|37388|37348|37391.8|37351.8|37391.8|37351.8|37388|37348|0
1738577000000|2025-02-03 10:03:20|37396.8|37356.8|37398.9|37358.9|37403.9|37378.9|37392.2|37356.8|0
1738577010000|2025-02-03 10:03:30|37399.3|37359.3|37418.4|37378.4|37418.4|37378.4|37396.8|37359.3|0
1738577020000|2025-02-03 10:03:40|37418.9|37378.9|37418.9|37378.9|37418.9|37378.9|37416.8|37376.8|0
1738577030000|2025-02-03 10:03:50|37419.3|37379.3|37419.7|37379.7|37419.7|37379.7|37419.3|37379.3|1
1738577040000|2025-02-03 10:04:00|37421.8|37381.8|37421.8|37381.8|37421.8|37381.8|37421.8|37381.8|0
1738577050000|2025-02-03 10:04:10|37425.9|37385.9|37398.9|37358.9|37425.9|37393|37398.9|37358.9|3
1738577060000|2025-02-03 10:04:20|37408.4|37348.4|37363.4|37323.4|37408.4|37358.9|37361.4|37321.4|6
1738577070000|2025-02-03 10:04:30|37361.4|37321.4|37322.2|37302.2|37361.4|37330.9|37322.2|37298.4|6
1738577080000|2025-02-03 10:04:40|37321.4|37301.4|37341.8|37301.8|37341.8|37303.4|37319.3|37294.3|17
1738577090000|2025-02-03 10:04:50|37356.4|37296.4|37381.8|37341.8|37388.9|37341.8|37347.6|37296.4|2
1738577100000|2025-02-03 10:05:00|37384.3|37344.3|37399.3|37339.3|37401.8|37344.3|37384.3|37339.3|1
1738577110000|2025-02-03 10:05:10|37399.7|37339.7|37394.7|37354.7|37401.8|37356.8|37394.7|37339.7|0
1738577130000|2025-02-03 10:05:30|37384.7|37364.7|37384.7|37364.7|37385.9|37365.9|37384.7|37364.7|5
1738577140000|2025-02-03 10:05:40|||||||||4
1738577150000|2025-02-03 10:05:50|37385.1|37365.1|37387.2|37367.2|37387.2|37367.2|37385.1|37365.1|1
1738577160000|2025-02-03 10:06:00|37420.1|37360.1|37415.1|37375.1|37420.1|37377.2|37413.1|37360.1|2
1738577180000|2025-02-03 10:06:20|37417.2|37377.2|37400.6|37380.6|37417.2|37380.6|37400.6|37377.2|1
1738577200000|2025-02-03 10:06:40|37396.4|37376.4|37396.4|37376.4|37396.4|37376.4|37396.4|37376.4|0
1738577210000|2025-02-03 10:06:50|37406|37366|37406|37366|37406|37366|37406|37366|1
1738577220000|2025-02-03 10:07:00|37408.1|37368.1|37409.7|37369.7|37419.3|37369.7|37406.8|37357.2|0
1738577230000|2025-02-03 10:07:10|37407.2|37367.2|37407.2|37367.2|37407.2|37367.2|37407.2|37367.2|0
1738577260000|2025-02-03 10:07:40|37409.7|37369.7|37409.7|37369.7|37409.7|37369.7|37409.7|37369.7|1
1738577270000|2025-02-03 10:07:50|37407.2|37367.2|37407.2|37367.2|37409.7|37369.7|37407.2|37367.2|0
1738577280000|2025-02-03 10:08:00|37407.6|37367.6|37407.2|37367.2|37407.6|37367.6|37407.2|37367.2|0
1738577290000|2025-02-03 10:08:10|37397.6|37377.6|37408.1|37368.1|37408.1|37377.6|37397.6|37368.1|0
1738577310000|2025-02-03 10:08:30|37397.6|37377.6|37392.6|37352.6|37403.8|37377.6|37392.6|37352.6|3
1738577330000|2025-02-03 10:08:50|37393.1|37353.1|37393|37353|37393.1|37353.1|37393|37353|0
1738577340000|2025-02-03 10:09:00|37397.2|37377.2|37400.1|37380.1|37400.1|37380.1|37397.2|37377.2|3
1738577350000|2025-02-03 10:09:10|37401|37381|37413|37373|37417.2|37387.6|37401|37373|0
1738577360000|2025-02-03 10:09:20|37402.6|37382.6|37413|37373|37413|37382.6|37402.6|37373|0
1738577370000|2025-02-03 10:09:30|37402.6|37382.6|37413|37373|37413|37382.6|37402.6|37373|0
1738577390000|2025-02-03 10:09:50|37403.5|37383.5|37418|37378|37418|37385.5|37403.5|37378|1
1738577400000|2025-02-03 10:10:00|37408.5|37388.5|37412.6|37392.6|37412.6|37392.6|37408|37388|2
1738577410000|2025-02-03 10:10:10|37415.1|37395.1|37415.5|37395.5|37415.5|37395.5|37415.1|37395.1|0
1738577420000|2025-02-03 10:10:20|37415.1|37395.1|37405.1|37365.1|37424.3|37395.1|37405.1|37360.1|1
1738577430000|2025-02-03 10:10:30|37404.3|37364.3|37400.1|37360.1|37404.3|37364.3|37400.1|37360.1|0
1738577440000|2025-02-03 10:10:40|37400.5|37360.5|37400.5|37360.5|37400.5|37360.5|37400.5|37360.5|0
1738577450000|2025-02-03 10:10:50|37400.1|37360.1|37400.5|37360.5|37400.5|37360.5|37400.1|37360.1|0
1738577460000|2025-02-03 10:11:00|37400.1|37360.1|37400.1|37360.1|37400.1|37360.1|37400.1|37360.1|0
1738577470000|2025-02-03 10:11:10|37403|37363|37402.2|37362.2|37403|37363|37402.2|37362.2|0
1738577480000|2025-02-03 10:11:20|37402.6|37362.6|37397.6|37377.6|37405.1|37377.6|37397.6|37362.6|0
1738577490000|2025-02-03 10:11:30|37397.2|37377.2|37397.2|37377.2|37397.6|37377.6|37395.1|37375.1|0
1738577500000|2025-02-03 10:11:40|37395.1|37375.1|37395.1|37375.1|37395.1|37375.1|37395.1|37375.1|0
1738577530000|2025-02-03 10:12:10|||||||||2
1738577560000|2025-02-03 10:12:40|37397.2|37377.2|37362.6|37342.6|37402.2|37377.2|37362.6|37342.2|12
1738577570000|2025-02-03 10:12:50|37368.4|37328.4|37379.2|37339.2|37379.2|37339.2|37351.7|37326|3
1738577580000|2025-02-03 10:13:00|37369.7|37349.7|37376.7|37336.7|37379.2|37349.7|37369.7|37336.7|1
1738577590000|2025-02-03 10:13:10|37374.7|37334.7|37316.7|37296.7|37374.7|37337.6|37316.7|37287.2|8
1738577600000|2025-02-03 10:13:20|37327.2|37287.2|37325.1|37285.1|37329.2|37299.7|37316.7|37285.1|7
1738577610000|2025-02-03 10:13:30|37327.2|37287.2|37316.7|37296.7|37327.2|37296.7|37314.7|37287.2|1
1738577620000|2025-02-03 10:13:40|37318.8|37298.8|37318.8|37298.8|37318.8|37298.8|37318.8|37298.8|0
1738577630000|2025-02-03 10:13:50|37316.7|37296.7|37316.7|37296.7|37316.7|37296.7|37316.7|37296.7|2
1738577650000|2025-02-03 10:14:10|||||||||1
1738577660000|2025-02-03 10:14:20|37344.7|37304.7|37365.1|37305.1|37365.1|37305.1|37344.7|37300.9|2
1738577670000|2025-02-03 10:14:30|37357.6|37317.6|37393.4|37353.4|37397.6|37353.4|37352.6|37316.8|4
1738577680000|2025-02-03 10:14:40|37395.5|37355.5|37406.3|37346.3|37410.1|37357.6|37395.5|37346.3|4
1738577690000|2025-02-03 10:14:50|37405.9|37345.9|37395.5|37355.5|37405.9|37355.5|37395.5|37341.7|0
1738577710000|2025-02-03 10:15:10|37397.6|37357.6|37419.7|37359.7|37419.7|37360.5|37397.6|37355.1|1
1738577720000|2025-02-03 10:15:20|37422.2|37362.2|37406.4|37386.4|37422.2|37386.4|37406.4|37362.2|0
1738577730000|2025-02-03 10:15:30|37410.5|37390.5|37423|37383|37423|37390.5|37410.5|37383|0
1738577740000|2025-02-03 10:15:40|37419.7|37379.7|37425.1|37385.1|37434.2|37385.1|37419.7|37370.1|9
1738577760000|2025-02-03 10:16:00|37427.2|37387.2|37425.1|37385.1|37427.2|37387.2|37425.1|37385.1|4
1738577770000|2025-02-03 10:16:10|37415.5|37395.5|37418|37398|37418|37398|37415.5|37395.5|1
1738577780000|2025-02-03 10:16:20|37415.1|37395.1|37400.1|37360.1|37415.1|37395.1|37400.1|37355.1|6
1738577790000|2025-02-03 10:16:30|37399.7|37359.7|37387.2|37347.2|37399.7|37359.7|37382.6|37342.6|1
1738577800000|2025-02-03 10:16:40|37376.7|37356.7|37383.8|37343.8|37383.8|37356.7|37374.7|37343.8|3
1738577810000|2025-02-03 10:16:50|37388.9|37348.9|37420.1|37360.1|37420.1|37360.1|37388.9|37348|1
1738577820000|2025-02-03 10:17:00|37420.5|37360.5|37420.5|37360.5|37420.5|37360.5|37420.5|37360.5|0
1738577830000|2025-02-03 10:17:10|37422.6|37362.6|37413.4|37373.4|37422.6|37373.4|37413.4|37362.6|0
1738577840000|2025-02-03 10:17:20|37415.9|37375.9|37418|37378|37420.5|37380.5|37415.9|37375.9|1
1738577850000|2025-02-03 10:17:30|37420.1|37380.1|37417.6|37377.6|37420.1|37380.1|37417.6|37377.6|1
1738577860000|2025-02-03 10:17:40|37418|37378|37417.6|37377.6|37420.1|37380.1|37417.6|37377.6|1
1738577880000|2025-02-03 10:18:00|37418|37378|37413|37393|37422.1|37393|37412.6|37378|0
1738577890000|2025-02-03 10:18:10|37412.6|37392.6|37412.6|37392.6|37413|37393|37412.6|37392.6|0
1738577900000|2025-02-03 10:18:20|37410.5|37390.5|37410.5|37390.5|37410.5|37390.5|37410.5|37390.5|0
1738577910000|2025-02-03 10:18:30|37414.6|37394.6|37414.6|37394.6|37414.6|37394.6|37414.6|37394.6|0
1738577920000|2025-02-03 10:18:40|37412.1|37392.1|37414.6|37394.6|37414.6|37394.6|37412.1|37392.1|0
1738577930000|2025-02-03 10:18:50|37412.1|37392.1|37412.1|37392.1|37412.1|37392.1|37412.1|37392.1|1
1738577940000|2025-02-03 10:19:00|37417.1|37377.1|37424.2|37384.2|37429.2|37392.6|37412.6|37369.2|0
1738577950000|2025-02-03 10:19:10|37409.6|37389.6|37409.6|37389.6|37409.6|37389.6|37409.6|37389.6|0
1738577960000|2025-02-03 10:19:20|37421.7|37381.7|37417.6|37377.6|37421.7|37381.7|37417.6|37377.6|0
1738577970000|2025-02-03 10:19:30|37417.1|37377.1|37412.1|37372.1|37417.1|37377.1|37412.1|37372.1|0
1738578000000|2025-02-03 10:20:00|37412.6|37372.6|37417.1|37377.1|37417.1|37387.6|37407.6|37372.6|0
1738578010000|2025-02-03 10:20:10|37414.6|37374.6|37414.6|37374.6|37414.6|37374.6|37414.6|37374.6|0
1738578020000|2025-02-03 10:20:20|37412.1|37372.1|37396.7|37376.7|37412.1|37376.7|37396.7|37371.7|0
1738578030000|2025-02-03 10:20:30|37394.2|37374.2|37394.2|37374.2|37394.2|37374.2|37394.2|37374.2|0
1738578040000|2025-02-03 10:20:40|37392.1|37372.1|37409.2|37349.2|37409.2|37372.1|37392.1|37349.2|7
1738578050000|2025-02-03 10:20:50|37409.6|37349.6|37411.3|37351.3|37411.7|37351.7|37409.6|37349.6|0
1738578060000|2025-02-03 10:21:00|37404.6|37364.6|37404.6|37364.6|37404.6|37364.6|37404.6|37364.6|0
1738578070000|2025-02-03 10:21:10|37404.2|37364.2|37406.7|37366.7|37406.7|37366.7|37404.2|37364.2|0
1738578110000|2025-02-03 10:21:50|37400.5|37380.5|37401.3|37381.3|37401.3|37381.3|37400.5|37380.5|5
1738578120000|2025-02-03 10:22:00|37402.2|37382.2|37413|37393|37413|37393|37402.2|37382.2|4
1738578130000|2025-02-03 10:22:10|37412.6|37392.6|37413|37373|37415.1|37392.6|37410.5|37370.5|6
1738578140000|2025-02-03 10:22:20|37414.2|37374.2|37410.1|37370.1|37414.2|37374.2|37410.1|37370.1|0
1738578170000|2025-02-03 10:22:50|37400.5|37380.5|37415.1|37375.1|37415.1|37380.5|37400.5|37375.1|0
1738578180000|2025-02-03 10:23:00|37415|37375|37415|37375|37415|37375|37415|37375|0
1738578200000|2025-02-03 10:23:20|37415.5|37375.5|37415|37375|37415.5|37375.5|37415|37375|0
1738578240000|2025-02-03 10:24:00|37402.5|37382.5|37400|37380|37405|37385|37400|37380|3
1738578250000|2025-02-03 10:24:10|37402.1|37382.1|37402.1|37382.1|37402.1|37382.1|37402.1|37382.1|0
1738578270000|2025-02-03 10:24:30|37400|37380|37402.1|37382.1|37402.1|37382.1|37400|37380|0
1738578300000|2025-02-03 10:25:00|37405|37385|37410|37390|37410.5|37390.5|37405|37385|5
1738578310000|2025-02-03 10:25:10|37419.2|37379.2|37417.1|37377.1|37419.2|37379.2|37417.1|37377.1|0
1738578340000|2025-02-03 10:25:40|37415|37375|37412.1|37372.1|37415|37375|37412.1|37372.1|0
1738578360000|2025-02-03 10:26:00|37413|37373|37417.1|37377.1|37417.1|37377.1|37413|37373|0
1738578370000|2025-02-03 10:26:10|37415|37375|37415|37375|37415|37384.6|37404.6|37375|0
1738578380000|2025-02-03 10:26:20|37402.5|37382.5|37402.5|37382.5|37415|37382.5|37402.5|37375|0
1738578390000|2025-02-03 10:26:30|37417.1|37377.1|37417.1|37377.1|37417.1|37377.1|37417.1|37377.1|0
1738578400000|2025-02-03 10:26:40|37407.5|37387.5|37415|37395|37415|37395|37407.5|37387.5|3
1738578410000|2025-02-03 10:26:50|37415.5|37395.5|37415.9|37395.9|37415.9|37395.9|37415.5|37395.5|2
1738578420000|2025-02-03 10:27:00|37418|37398|37420|37400|37420|37400|37417.5|37397.5|1
1738578440000|2025-02-03 10:27:20|37422.1|37402.1|37422.1|37402.1|37422.1|37402.1|37422.1|37402.1|2
1738578450000|2025-02-03 10:27:30|37422.5|37402.5|37422.5|37402.5|37422.5|37402.5|37422.5|37402.5|1
1738578460000|2025-02-03 10:27:40|37428.4|37408.4|37453.1|37433.1|37453.1|37433.1|37428.4|37408.4|13
1738578470000|2025-02-03 10:27:50|37455.2|37435.2|37492.5|37472.5|37492.5|37472.5|37455.2|37435.2|12
1738578480000|2025-02-03 10:28:00|37495.5|37475.5|37474.6|37454.6|37500|37480|37474.6|37454.6|5
1738578490000|2025-02-03 10:28:10|37487.1|37447.1|37502.1|37482.1|37502.1|37482.1|37481.7|37447.1|15
1738578500000|2025-02-03 10:28:20|37500|37480|37505|37465|37505|37480|37500|37462.5|4
1738578510000|2025-02-03 10:28:30|37509.2|37469.2|37506.3|37486.3|37515.4|37486.3|37506.3|37469.2|1
1738578520000|2025-02-03 10:28:40|37510.4|37490.4|37510.4|37470.4|37510.4|37490.4|37497.5|37467.1|5
1738578530000|2025-02-03 10:28:50|37512.5|37472.5|37510|37470|37514.6|37474.6|37510|37470|0
1738578550000|2025-02-03 10:29:10|37497.5|37477.5|37514.6|37474.6|37514.6|37481.7|37497.5|37472.1|1
1738578560000|2025-02-03 10:29:20|37510|37470|37510|37470|37510|37470|37510|37470|1
1738578580000|2025-02-03 10:29:40|37509.6|37469.6|37497.1|37457.1|37510|37469.6|37494.6|37450|2
1738578590000|2025-02-03 10:29:50|37487.5|37467.5|37487.5|37467.5|37487.5|37467.5|37487.5|37467.5|0
1738578600000|2025-02-03 10:30:00|37490|37470|37507.9|37467.9|37507.9|37470|37490|37467.9|2
1738578610000|2025-02-03 10:30:10|37506.7|37466.7|37505.9|37465.9|37510|37470|37504.6|37464.6|2
1738578620000|2025-02-03 10:30:20|37497.5|37477.5|37497.5|37477.5|37497.5|37477.5|37497.5|37477.5|0
1738578660000|2025-02-03 10:31:00|37505|37465|37505|37465|37505|37465|37505|37465|1
1738578670000|2025-02-03 10:31:10|37479.6|37459.6|37479.6|37459.6|37479.6|37459.6|37479.6|37459.6|1
1738578690000|2025-02-03 10:31:30|37479.2|37459.2|37475|37455|37479.2|37459.2|37475|37455|1
1738578700000|2025-02-03 10:31:40|37487.1|37447.1|37485|37445|37487.1|37447.1|37485|37445|0
1738578710000|2025-02-03 10:31:50|37477.5|37457.5|37477.5|37457.5|37477.5|37457.5|37477.5|37457.5|0
1738578730000|2025-02-03 10:32:10|37480|37460|37480|37460|37480|37460|37480|37460|5
1738578740000|2025-02-03 10:32:20|37482.1|37462.1|37515.9|37475.9|37515.9|37475.9|37482.1|37462.1|4
1738578750000|2025-02-03 10:32:30|37526.6|37486.6|37545|37505|37545|37513.4|37517.9|37486.6|38
1738578760000|2025-02-03 10:32:40|37542.9|37502.9|37540|37500|37547.1|37507.1|37540|37500|4
1738578770000|2025-02-03 10:32:50|37527.5|37507.5|37537.9|37497.9|37537.9|37507.5|37525.4|37497.9|8
1738578780000|2025-02-03 10:33:00|37540|37500|37527.5|37507.5|37542.1|37509.6|37527.5|37500|2
1738578790000|2025-02-03 10:33:10|37537.1|37497.1|37535|37495|37537.1|37497.1|37535|37495|2
1738578800000|2025-02-03 10:33:20|||||||||1
1738578810000|2025-02-03 10:33:30|37527.5|37507.5|37542.5|37522.5|37542.5|37522.5|37527.5|37507.5|4
1738578820000|2025-02-03 10:33:40|37544.6|37524.6|37590|37550|37590|37562.9|37544.6|37524.6|5
1738578830000|2025-02-03 10:33:50|37594.1|37554.1|37584.1|37544.1|37594.1|37564.6|37577.5|37544.1|4
1738578840000|2025-02-03 10:34:00|37585|37545|37585|37545|37585|37545|37585|37545|10
1738578860000|2025-02-03 10:34:20|37575.4|37555.4|37577.5|37557.5|37577.5|37557.5|37575.4|37555.4|1
1738578870000|2025-02-03 10:34:30|37588.3|37548.3|37588.3|37548.3|37588.3|37548.3|37588.3|37548.3|0
1738578880000|2025-02-03 10:34:40|37590.4|37550.4|37595.8|37555.8|37595.8|37555.8|37590.4|37550.4|4
1738578890000|2025-02-03 10:34:50|37597.9|37557.9|37577.1|37537.1|37597.9|37565|37577.1|37537.1|12
1738578900000|2025-02-03 10:35:00|37576.7|37536.7|37566.7|37526.7|37576.7|37544.2|37561.3|37526.3|3
1738578910000|2025-02-03 10:35:10|37566.3|37526.3|37566.7|37526.7|37566.7|37526.7|37564.2|37524.2|0
1738578920000|2025-02-03 10:35:20|37569.2|37529.2|37571.3|37531.3|37571.3|37531.3|37569.2|37529.2|2
1738578930000|2025-02-03 10:35:30|||||||||1
1738578960000|2025-02-03 10:36:00|37570.8|37530.8|37583.8|37523.8|37583.8|37530.8|37566.7|37523.8|2
1738578970000|2025-02-03 10:36:10|37575|37535|37579.2|37539.2|37579.2|37539.2|37575|37535|1
1738578980000|2025-02-03 10:36:20|37577.1|37537.1|37589.2|37549.2|37589.2|37549.2|37577.1|37537.1|0
1738578990000|2025-02-03 10:36:30|37590.8|37550.8|37586.7|37546.7|37590.8|37550.8|37586.7|37546.7|0
1738579000000|2025-02-03 10:36:40|37588.8|37548.8|37583.8|37563.8|37588.8|37563.8|37579.2|37548.8|6
1738579010000|2025-02-03 10:36:50|37585.8|37565.8|37623|37603|37623|37603|37585.8|37565.8|14
1738579020000|2025-02-03 10:37:00|37625|37605|37650.9|37630.9|37663|37630.9|37623|37602.2|63
1738579030000|2025-02-03 10:37:10|37661.3|37621.3|37663.8|37623.8|37663.8|37623.8|37661.3|37621.3|0
1738579040000|2025-02-03 10:37:20|37668|37628|37640.5|37600.5|37668|37635.9|37640.5|37600.5|21
1738579050000|2025-02-03 10:37:30|37638.4|37598.4|37655.5|37595.5|37655.9|37598.4|37638|37589.2|6
1738579060000|2025-02-03 10:37:40|37645.9|37605.9|37658.4|37598.4|37658.8|37605.9|37645.9|37598.4|4
1738579070000|2025-02-03 10:37:50|37656.3|37596.3|37651.3|37611.3|37656.3|37611.3|37645.9|37596.3|1
1738579080000|2025-02-03 10:38:00|37640.9|37620.9|37638.8|37618.8|37643.4|37620.9|37633.8|37603.4|5
1738579090000|2025-02-03 10:38:10|37652.2|37612.2|37652.2|37612.2|37652.2|37612.2|37652.2|37612.2|7
1738579100000|2025-02-03 10:38:20|37654.7|37614.7|37653.8|37613.8|37654.7|37614.7|37653.8|37613.8|0
1738579110000|2025-02-03 10:38:30|37654.2|37614.2|37649.6|37609.6|37665.5|37625.9|37645.9|37605.5|68
1738579120000|2025-02-03 10:38:40|37650|37610|37652.1|37612.1|37652.1|37612.1|37650|37610|0
1738579130000|2025-02-03 10:38:50|37652.5|37612.5|37654.6|37614.6|37654.6|37622.1|37640|37609.6|2
1738579160000|2025-02-03 10:39:20|37646.2|37626.2|37642.1|37622.1|37656.7|37626.2|37642.1|37616.7|2
1738579170000|2025-02-03 10:39:30|37652.5|37612.5|37644.2|37624.2|37652.5|37624.2|37644.2|37612.5|0
1738579180000|2025-02-03 10:39:40|37642.1|37622.1|37642.1|37622.1|37642.1|37622.1|37642.1|37622.1|2
1738579190000|2025-02-03 10:39:50|37639.6|37619.6|37621.7|37601.7|37639.6|37619.6|37621.3|37601.3|2
1738579200000|2025-02-03 10:40:00|37625.9|37605.9|37623.8|37603.8|37625.9|37605.9|37621.3|37601.3|0
1738579210000|2025-02-03 10:40:10|37625.5|37605.5|37625.5|37605.5|37625.5|37605.5|37625.5|37605.5|2
1738579220000|2025-02-03 10:40:20|37636.3|37596.3|37656.3|37596.3|37656.3|37605|37636.3|37596.3|0
1738579230000|2025-02-03 10:40:30|37648|37608|37648|37628|37648|37628|37648|37608|0
1738579240000|2025-02-03 10:40:40|37643.8|37623.8|37626.2|37606.2|37643.8|37623.8|37626.2|37602.5|6
1738579260000|2025-02-03 10:41:00|37624.6|37604.6|37639.6|37599.6|37639.6|37605|37624.6|37597.5|5
1738579270000|2025-02-03 10:41:10|37629.2|37609.2|37643.4|37603.4|37643.4|37609.6|37629.2|37603.4|3
1738579280000|2025-02-03 10:41:20|37647.5|37607.5|37640.4|37600.4|37647.5|37615|37632.9|37600.4|5
1738579290000|2025-02-03 10:41:30|37630|37610|37629.6|37609.6|37630|37610|37629.6|37609.6|0
1738579300000|2025-02-03 10:41:40|37630|37610|37630|37610|37630|37610|37630|37610|1
1738579310000|2025-02-03 10:41:50|37630.9|37610.9|37632.9|37612.9|37632.9|37612.9|37630.9|37610.9|0
1738579320000|2025-02-03 10:42:00|37630|37610|37630|37610|37630|37610|37630|37610|1
1738579330000|2025-02-03 10:42:10|37629.2|37609.2|37631.7|37591.7|37631.7|37609.2|37629.2|37591.2|8
1738579340000|2025-02-03 10:42:20|37627.5|37587.5|37627.9|37587.9|37627.9|37587.9|37627.5|37587.5|3
1738579350000|2025-02-03 10:42:30|37638.4|37578.4|37638.4|37578.4|37638.4|37578.4|37638.4|37578.4|0
1738579360000|2025-02-03 10:42:40|37627.9|37587.9|37635.4|37595.4|37635.4|37600|37620|37587.9|4
1738579370000|2025-02-03 10:42:50|37637.5|37597.5|37637.5|37597.5|37637.5|37597.5|37637.5|37597.5|0
1738579390000|2025-02-03 10:43:10|37622.9|37602.9|37624.6|37604.6|37624.6|37604.6|37617.9|37597.9|2
1738579410000|2025-02-03 10:43:30|37632.5|37612.5|37640|37620|37645.4|37620|37632.5|37603.4|8
1738579420000|2025-02-03 10:43:40|37642.5|37622.5|37647.5|37607.5|37647.5|37622.9|37637.9|37607.5|3
1738579430000|2025-02-03 10:43:50|37637.9|37617.9|37637.9|37617.9|37637.9|37617.9|37637.9|37617.9|0
1738579440000|2025-02-03 10:44:00|37635.9|37615.9|37647.5|37607.5|37647.5|37617.9|37635.9|37607.5|1
1738579450000|2025-02-03 10:44:10|37661.3|37601.3|37660.9|37620.9|37665.4|37620.9|37656.7|37601.3|10
1738579460000|2025-02-03 10:44:20|37661.3|37621.3|37661.3|37621.3|37661.3|37621.3|37660.9|37620.9|0
1738579470000|2025-02-03 10:44:30|37660.9|37620.9|37656.6|37616.6|37661.3|37621.3|37656.6|37616.6|3
1738579480000|2025-02-03 10:44:40|37652.5|37612.5|37652.5|37612.5|37652.5|37612.5|37652.5|37612.5|0
1738579490000|2025-02-03 10:44:50|37650.4|37610.4|37640.9|37620.9|37650.4|37620.9|37640.9|37610.4|10
1738579500000|2025-02-03 10:45:00|37641.3|37621.3|37645.9|37625.9|37645.9|37625.9|37641.3|37621.3|0
1738579510000|2025-02-03 10:45:10|37641.3|37621.3|37641.3|37621.3|37641.3|37621.3|37641.3|37621.3|2
1738579530000|2025-02-03 10:45:30|37638.8|37618.8|37638.8|37618.8|37638.8|37618.8|37638.8|37618.8|1
1738579540000|2025-02-03 10:45:40|37637.1|37617.1|37627.9|37607.9|37640.4|37617.1|37627.9|37600.4|5
1738579550000|2025-02-03 10:45:50|37638.4|37598.4|37630.8|37610.8|37641.3|37610.8|37628.8|37598.4|15
1738579560000|2025-02-03 10:46:00|37628.8|37608.8|37618.8|37598.8|37628.8|37608.8|37618.8|37598.8|4
1738579570000|2025-02-03 10:46:10|37619.2|37599.2|37619.2|37599.2|37619.2|37599.2|37619.2|37599.2|1
1738579580000|2025-02-03 10:46:20|37625.8|37605.8|37625.8|37605.8|37625.8|37605.8|37625.8|37605.8|0
1738579590000|2025-02-03 10:46:30|37627.9|37607.9|37631.3|37611.3|37631.3|37611.3|37627.9|37607.9|4
1738579610000|2025-02-03 10:46:50|37636.7|37616.7|37636.7|37616.7|37636.7|37616.7|37636.7|37616.7|1
1738579620000|2025-02-03 10:47:00|37639.6|37619.6|37645.8|37625.8|37645.8|37625.8|37639.6|37619.6|6
1738579630000|2025-02-03 10:47:10|37645.4|37625.4|37638.8|37618.8|37649.2|37625.4|37638.8|37609.2|1
1738579640000|2025-02-03 10:47:20|37647.1|37607.1|37634.6|37614.6|37647.1|37614.6|37634.6|37607.1|1
1738579650000|2025-02-03 10:47:30|||||||||1
1738579670000|2025-02-03 10:47:50|37631.7|37611.7|37631.7|37611.7|37631.7|37611.7|37631.7|37611.7|2
1738579680000|2025-02-03 10:48:00|37629.6|37609.6|37626.7|37606.7|37629.6|37609.6|37626.7|37606.7|6
1738579690000|2025-02-03 10:48:10|37628.8|37608.8|37623.8|37603.8|37628.8|37608.8|37623.8|37603.8|3
1738579700000|2025-02-03 10:48:20|37626.7|37606.7|37626.7|37606.7|37626.7|37606.7|37626.7|37606.7|0
1738579720000|2025-02-03 10:48:40|37631.7|37611.7|37631.7|37611.7|37631.7|37611.7|37631.7|37611.7|8
1738579730000|2025-02-03 10:48:50|37632.1|37612.1|37634.2|37614.2|37634.2|37614.2|37632.1|37612.1|0
1738579740000|2025-02-03 10:49:00|37634.6|37614.6|37634.6|37614.6|37634.6|37614.6|37634.2|37614.2|0
1738579750000|2025-02-03 10:49:10|37637.1|37617.1|37634.6|37614.6|37639.6|37619.6|37634.6|37614.6|2
1738579760000|2025-02-03 10:49:20|37637.1|37617.1|37645|37605|37645|37617.1|37634.6|37605|1
1738579770000|2025-02-03 10:49:30|37647.1|37607.1|37636.7|37616.7|37647.1|37617.1|37635|37605|1
1738579780000|2025-02-03 10:49:40|37638.8|37618.8|37638.8|37618.8|37638.8|37618.8|37638.8|37618.8|0
1738579790000|2025-02-03 10:49:50|37634.6|37614.6|37637.1|37597.1|37641.3|37614.6|37624.6|37597.1|4
1738579800000|2025-02-03 10:50:00|37637.5|37597.5|37654.2|37614.2|37659.2|37632.1|37629.6|37597.5|1
1738579810000|2025-02-03 10:50:10|37653.8|37613.8|37634.2|37614.2|37653.8|37616.7|37634.2|37613.8|0
1738579820000|2025-02-03 10:50:20|37629.2|37609.2|37626.7|37606.7|37629.2|37609.2|37626.7|37606.7|1
1738579830000|2025-02-03 10:50:30|37624.6|37604.6|37639.2|37599.2|37639.2|37604.6|37624.6|37597.1|1
1738579840000|2025-02-03 10:50:40|37641.7|37601.7|37641.7|37601.7|37641.7|37601.7|37641.7|37601.7|0
1738579850000|2025-02-03 10:50:50|37639.2|37599.2|37641.7|37601.7|37641.7|37601.7|37639.2|37599.2|0
1738579860000|2025-02-03 10:51:00|37645.8|37605.8|37648.7|37628.7|37659.2|37628.7|37645.8|37605.8|1
1738579880000|2025-02-03 10:51:20|37646.2|37626.2|37644.2|37624.2|37646.2|37626.2|37644.2|37624.2|0
1738579890000|2025-02-03 10:51:30|37642.1|37622.1|37644.2|37624.2|37644.2|37624.2|37642.1|37622.1|1
1738579900000|2025-02-03 10:51:40|37642.1|37622.1|37644.2|37624.2|37644.2|37624.2|37642.1|37622.1|0
1738579910000|2025-02-03 10:51:50|37644.6|37624.6|37659.2|37619.2|37659.2|37624.6|37644.6|37617.1|0
1738579920000|2025-02-03 10:52:00|37661.2|37621.2|37661.2|37641.2|37666.2|37641.2|37661.2|37621.2|2
1738579930000|2025-02-03 10:52:10|37659.2|37639.2|37659.2|37639.2|37659.2|37639.2|37659.2|37639.2|3
1738579950000|2025-02-03 10:52:30|37661.2|37641.2|37648.7|37628.7|37661.2|37641.2|37648.7|37628.7|1
1738579960000|2025-02-03 10:52:40|37652.1|37612.1|37641.7|37621.7|37652.1|37621.7|37641.7|37612.1|1
1738579980000|2025-02-03 10:53:00|||||||||2
1738579990000|2025-02-03 10:53:10|37646.7|37626.7|37652.5|37632.5|37652.5|37632.5|37646.7|37626.7|1
1738580000000|2025-02-03 10:53:20|37654.6|37634.6|37654.6|37634.6|37654.6|37634.6|37654.6|37634.6|0
1738580010000|2025-02-03 10:53:30|37665|37625|37659.2|37639.2|37667.1|37639.6|37654.6|37625|4
1738580020000|2025-02-03 10:53:40|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|37657.1|37637.1|0
1738580030000|2025-02-03 10:53:50|37659.6|37639.6|37662.5|37622.5|37675.4|37639.6|37659.6|37615.4|3
1738580040000|2025-02-03 10:54:00|37650|37630|37650|37630|37662.5|37630|37650|37620.4|4
1738580050000|2025-02-03 10:54:10|37649.5|37629.5|37636.2|37616.2|37649.5|37629.5|37636.2|37616.2|2
1738580060000|2025-02-03 10:54:20|37632.9|37612.9|37625.4|37605.4|37632.9|37612.9|37625.4|37605.4|20
1738580070000|2025-02-03 10:54:30|37625|37605|37625|37605|37625|37605|37625|37605|0
1738580080000|2025-02-03 10:54:40|37625.8|37605.8|37631.7|37611.7|37639.2|37611.7|37625.8|37599.2|1
1738580090000|2025-02-03 10:54:50|37642.1|37602.1|37642.1|37602.1|37642.1|37602.1|37642.1|37602.1|0
1738580100000|2025-02-03 10:55:00|37646.2|37606.2|37675|37655|37675|37655|37646.2|37606.2|23
1738580110000|2025-02-03 10:55:10|37700.9|37660.9|37702.9|37662.9|37703.4|37663.4|37700.9|37660.9|3
1738580120000|2025-02-03 10:55:20|37700.9|37660.9|37686.3|37666.3|37700.9|37668.8|37686.3|37660.9|1
1738580130000|2025-02-03 10:55:30|37696.7|37656.7|37691.3|37671.3|37696.7|37671.3|37686.3|37656.7|0
1738580140000|2025-02-03 10:55:40|37703.8|37663.8|37703.8|37663.8|37703.8|37663.8|37703.8|37663.8|10
1738580150000|2025-02-03 10:55:50|37698.8|37678.8|37710.1|37670.1|37710.1|37678.8|37698.8|37670.1|5
1738580160000|2025-02-03 10:56:00|37700.9|37680.9|37718.8|37698.8|37723.8|37698.8|37700.9|37675.5|5
1738580180000|2025-02-03 10:56:20|37721.3|37701.3|37717.9|37697.9|37721.7|37701.7|37717.9|37697.9|13
1738580190000|2025-02-03 10:56:30|37713.8|37693.8|37717.9|37677.9|37718.4|37693.8|37705.9|37673.8|1
1738580200000|2025-02-03 10:56:40|37716.7|37676.7|37718.8|37678.8|37722.9|37682.9|37715.9|37675.9|67
1738580210000|2025-02-03 10:56:50|37715.9|37675.9|37715.9|37675.9|37726.7|37684.2|37704.2|37666.7|1
1738580220000|2025-02-03 10:57:00|37706.3|37646.3|37706.3|37646.3|37706.3|37646.3|37706.3|37646.3|15
1738580230000|2025-02-03 10:57:10|37704.1|37644.1|37683.4|37643.4|37704.1|37644.1|37683.4|37633.8|1
1738580240000|2025-02-03 10:57:20|37693.8|37633.8|37698.4|37678.4|37713.8|37678.4|37677.1|37633.8|10
1738580250000|2025-02-03 10:57:30|37696.3|37676.3|37696.3|37636.3|37696.3|37676.3|37696.3|37636.3|3
1738580260000|2025-02-03 10:57:40|37710.8|37650.8|37708.8|37668.8|37718.8|37668.8|37705.8|37650.8|9
1738580270000|2025-02-03 10:57:50|37709.2|37669.2|37710.8|37670.8|37710.8|37670.8|37709.2|37669.2|0
1738580280000|2025-02-03 10:58:00|37708.8|37668.8|37700.4|37680.4|37711.7|37680.4|37700.4|37668.8|1
1738580290000|2025-02-03 10:58:10|37700|37680|37695.8|37675.8|37700|37680|37695.8|37675.8|0
1738580320000|2025-02-03 10:58:40|37698.3|37678.3|37698.3|37678.3|37698.3|37678.3|37698.3|37678.3|1
1738580330000|2025-02-03 10:58:50|37695.8|37675.8|37695.8|37675.8|37698.3|37678.3|37695.8|37675.8|2
1738580340000|2025-02-03 10:59:00|37700.4|37660.4|37696.3|37656.3|37700.4|37660.4|37696.3|37656.3|4
1738580350000|2025-02-03 10:59:10|37695.8|37655.8|37685.4|37665.4|37695.8|37665.4|37685.4|37655.8|0
1738580370000|2025-02-03 10:59:30|37697.9|37657.9|37688.3|37668.3|37697.9|37668.3|37687.5|37655.8|2
1738580380000|2025-02-03 10:59:40|37690.4|37670.4|37691.3|37671.3|37691.3|37671.3|37690.4|37670.4|3
1738580390000|2025-02-03 10:59:50|37702.1|37662.1|37708.8|37668.8|37708.8|37668.8|37702.1|37662.1|1
1738580400000|2025-02-03 11:00:00|37710.8|37670.8|37716.3|37676.3|37716.3|37676.3|37710.8|37670.8|4
1738580410000|2025-02-03 11:00:10|37730.8|37670.8|37723.3|37683.3|37730.8|37683.3|37723.3|37670.8|0
1738580430000|2025-02-03 11:00:30|37725.4|37685.4|37721.3|37701.3|37725.4|37701.3|37720.4|37685.4|1
1738580440000|2025-02-03 11:00:40|37723.8|37703.8|37743.8|37703.8|37743.8|37703.8|37723.8|37699.6|11
1738580450000|2025-02-03 11:00:50|37736.7|37716.7|37736.7|37716.7|37736.7|37716.7|37736.7|37716.7|0
1738580460000|2025-02-03 11:01:00|37738.8|37718.8|37741.3|37721.3|37741.3|37721.3|37738.8|37718.8|1
1738580470000|2025-02-03 11:01:10|37741.7|37721.7|37793|37753|37793|37753|37741.7|37712.6|21
1738580480000|2025-02-03 11:01:20|37807.5|37767.5|37816.7|37776.7|37816.7|37791.3|37800.9|37767.5|9
1738580490000|2025-02-03 11:01:30|37816.3|37776.3|37816.7|37796.7|37826.3|37799.7|37811.7|37776.3|29
1738580500000|2025-02-03 11:01:40|37816.3|37796.3|37815.1|37795.1|37819.7|37799.7|37815.1|37795.1|33
1738580510000|2025-02-03 11:01:50|37814.7|37794.7|37801.3|37781.3|37814.7|37794.7|37801.3|37781.3|3
1738580520000|2025-02-03 11:02:00|37823.4|37783.4|37818.9|37798.9|37823.4|37798.9|37816.4|37783.4|66
1738580530000|2025-02-03 11:02:10|37819.3|37799.3|37821.4|37801.4|37821.4|37801.4|37819.3|37799.3|5
1738580540000|2025-02-03 11:02:20|37821.8|37801.8|37839.7|37819.7|37849.2|37821.7|37821.4|37800.9|4
1738580550000|2025-02-03 11:02:30|37841.7|37821.7|37841.7|37821.7|37841.7|37821.7|37841.7|37821.7|1
1738580560000|2025-02-03 11:02:40|37843.8|37823.8|37859.2|37819.2|37859.2|37824.7|37842.6|37815.1|6
1738580570000|2025-02-03 11:02:50|37849.7|37829.7|37850.1|37830.1|37851.7|37831.7|37849.7|37829.7|5
1738580580000|2025-02-03 11:03:00|37852.2|37832.2|37844.2|37804.2|37869.2|37832.2|37844.2|37804.2|19
1738580590000|2025-02-03 11:03:10|37843.4|37803.4|37834.2|37794.2|37843.8|37808.8|37824.7|37794.2|4
1738580600000|2025-02-03 11:03:20|37824.7|37804.7|37855.9|37815.9|37866.3|37818.8|37824.7|37804.7|8
1738580610000|2025-02-03 11:03:30|37846.7|37826.7|37871.8|37851.8|37871.8|37851.8|37846.7|37819.2|3
1738580620000|2025-02-03 11:03:40|37878|37858|37878.8|37838.8|37896.3|37858|37874.7|37829.2|3
1738580630000|2025-02-03 11:03:50|37879.2|37839.2|37874.2|37834.2|37879.7|37839.7|37874.2|37834.2|2
1738580640000|2025-02-03 11:04:00|37875.1|37835.1|37879.2|37839.2|37879.2|37848.8|37864.7|37834.2|5
1738580650000|2025-02-03 11:04:10|37880.1|37840.1|37896.3|37856.3|37909.2|37863.8|37880.1|37840.1|7
1738580660000|2025-02-03 11:04:20|37886.7|37866.7|37899.7|37859.7|37899.7|37868.8|37886.3|37856.3|5
1738580670000|2025-02-03 11:04:30|37899.2|37859.2|37904.2|37864.2|37904.2|37864.2|37899.2|37859.2|0
1738580680000|2025-02-03 11:04:40|37893.8|37873.8|37945.9|37925.9|37978.4|37939.7|37891.7|37871.7|35
1738580690000|2025-02-03 11:04:50|37945.4|37925.4|37950|37910|37958.4|37925.4|37940.9|37910|7
1738580700000|2025-02-03 11:05:00|37945.9|37905.9|37939.6|37899.6|37954.6|37912.5|37939.6|37894.6|4
1738580710000|2025-02-03 11:05:10|37932.1|37912.1|37925|37905|37942.5|37912.1|37925|37897.5|0
1738580720000|2025-02-03 11:05:20|37927.1|37907.1|37932.5|37872.5|37932.5|37907.1|37907.9|37872.5|4
1738580730000|2025-02-03 11:05:30|37925|37885|37914.6|37874.6|37925|37890|37905|37874.6|3
1738580740000|2025-02-03 11:05:40|37907.1|37887.1|37914.6|37874.6|37916.7|37887.1|37907.1|37874.6|0
1738580750000|2025-02-03 11:05:50|37905|37885|37927.1|37887.1|37937.5|37887.1|37904.2|37874.6|5
1738580760000|2025-02-03 11:06:00|37925|37885|37902.9|37882.9|37937.5|37891.2|37902.9|37877.5|7
1738580770000|2025-02-03 11:06:10|37902.1|37882.1|37901.2|37881.2|37914.6|37882.1|37899.2|37866.2|6
1738580780000|2025-02-03 11:06:20|37916.7|37876.7|37940.8|37900.8|37941.2|37904.2|37916.7|37876.7|4
1738580790000|2025-02-03 11:06:30|37938.7|37898.7|37922.1|37902.1|37938.7|37902.1|37922.1|37898.7|1
1738580800000|2025-02-03 11:06:40|37931.7|37891.7|37929.6|37889.6|37939.6|37891.7|37929.2|37879.6|0
1738580810000|2025-02-03 11:06:50|37933.7|37893.7|37923.7|37903.7|37933.7|37903.7|37920.8|37891.7|4
1738580820000|2025-02-03 11:07:00|37938.7|37898.7|37919.2|37879.2|37938.7|37914.2|37913.3|37879.2|6
1738580830000|2025-02-03 11:07:10|37928.7|37868.7|37911.7|37891.7|37928.7|37891.7|37909.6|37866.7|0
1738580840000|2025-02-03 11:07:20|37912.1|37892.1|37926.7|37886.7|37927.5|37901.7|37912.1|37885|11
1738580850000|2025-02-03 11:07:30|37927.5|37887.5|37931.6|37911.6|37932.1|37911.6|37927.5|37887.5|0
1738580860000|2025-02-03 11:07:40|37933.7|37913.7|37945|37925|37958.4|37925|37933.7|37897.9|1
1738580870000|2025-02-03 11:07:50|37955.4|37915.4|37963.8|37943.8|37970.4|37943.8|37952.1|37915.4|6
1738580880000|2025-02-03 11:08:00|37968.4|37948.4|37968.4|37948.4|37968.4|37948.4|37968.4|37948.4|6
1738580890000|2025-02-03 11:08:10|37969.2|37949.2|37975.5|37955.5|37985.1|37955.5|37960.9|37940.9|8
1738580900000|2025-02-03 11:08:20|37975.9|37955.9|38015.5|37995.5|38018|37998|37975.9|37955.9|21
1738580910000|2025-02-03 11:08:30|38028|37988|38024.7|38004.7|38028|38004.7|38015.5|37988|17
1738580920000|2025-02-03 11:08:40|38026.8|38006.8|38021.3|37981.3|38026.8|38006.8|38019.7|37981.3|6
1738580930000|2025-02-03 11:08:50|38021.8|37981.8|38013.4|37993.4|38023.8|37993.4|38013.4|37981.8|0
1738580940000|2025-02-03 11:09:00|38023.8|37983.8|38021.8|38001.8|38023.8|38001.8|38014.7|37983.8|0
1738580950000|2025-02-03 11:09:10|38022.2|38002.2|38031.8|38011.8|38031.8|38011.8|38022.2|38002.2|12
1738580960000|2025-02-03 11:09:20|38025.5|38005.5|38023.5|38003.5|38026|38006|38023.5|38003.5|8
1738580970000|2025-02-03 11:09:30|38025.5|38005.5|38049.7|37989.7|38049.7|38010.1|38025.5|37989.7|4
1738580980000|2025-02-03 11:09:40|38050.2|37990.2|38049.3|38029.3|38066.8|38036.8|38049.3|37989.7|2
1738580990000|2025-02-03 11:09:50|38061.8|38021.8|38053.8|38033.8|38061.8|38034.3|38051.3|38021.8|1
1738581000000|2025-02-03 11:10:00|38051.8|38031.8|38058|38018|38058.8|38031.8|38048.4|38018|5
1738581010000|2025-02-03 11:10:10|38048.4|38028.4|38048.8|38028.8|38063|38035.5|38046.3|38020.9|9
1738581020000|2025-02-03 11:10:20|38047.5|38027.5|38030|38010|38060.9|38029.6|38030|38010|4
1738581030000|2025-02-03 11:10:30|38017.5|37997.5|38009.6|37989.6|38017.5|37997.5|38009.6|37989.6|5
1738581040000|2025-02-03 11:10:40|38020|37980|38020|37980|38024.6|37989.6|38007.5|37977.1|3
1738581050000|2025-02-03 11:10:50|38012.5|37992.5|38025|37985|38025|37994.6|38012.5|37983|0
1738581060000|2025-02-03 11:11:00|38017.5|37997.5|38020|38000|38020|38000|38017.5|37997.5|1
1738581070000|2025-02-03 11:11:10|38019.6|37999.6|38022.5|38002.5|38022.5|38002.5|38017.5|37997.5|1
1738581080000|2025-02-03 11:11:20|38022.1|38002.1|38023|37983|38031.3|38002.1|38022.1|37983|0
1738581090000|2025-02-03 11:11:30|38010.5|37990.5|38033|37993|38033|38002.5|38010.5|37983.8|9
1738581100000|2025-02-03 11:11:40|38033.4|37993.4|38033.8|37993.8|38043.8|37995.9|38033.4|37983.8|0
1738581110000|2025-02-03 11:11:50|38035.9|37995.9|38028.4|38008.4|38035.9|38008.4|38025.5|37995.9|0
1738581120000|2025-02-03 11:12:00|38030.5|38010.5|38043.8|38023.8|38043.8|38023.8|38030.5|38010.5|8
1738581130000|2025-02-03 11:12:10|38045.9|38025.9|38043.4|38023.4|38045.9|38025.9|38043.4|38023.4|4
1738581140000|2025-02-03 11:12:20|38050.9|38010.9|38043.4|38023.4|38050.9|38023.4|38041.3|38010.9|1
1738581150000|2025-02-03 11:12:30|38045.5|38025.5|38045.5|38025.5|38050.5|38030.5|38045.5|38025.5|2
1738581160000|2025-02-03 11:12:40|38058|38018|38053|38033|38058|38033|38045.9|38018|1
1738581170000|2025-02-03 11:12:50|38053.4|38033.4|38058.8|38018.8|38063|38033.4|38053.4|38018.8|4
1738581180000|2025-02-03 11:13:00|38045.9|38025.9|38040.9|38020.9|38045.9|38025.9|38040.9|38020.9|4
1738581190000|2025-02-03 11:13:10|38059.2|37999.2|38052.5|37992.5|38059.2|37999.2|38052.5|37992.5|0
1738581200000|2025-02-03 11:13:20|38045|38005|38032.5|38012.5|38045|38014.6|38032.5|38005|0
1738581210000|2025-02-03 11:13:30|38034.6|38014.6|38047.1|38007.1|38047.1|38014.6|38034.6|38007.1|1
1738581220000|2025-02-03 11:13:40|38039.6|38019.6|38057.1|38017.1|38057.1|38025.5|38039.6|38012.5|0
1738581230000|2025-02-03 11:13:50|38052.1|38032.1|38069.6|38049.6|38077.1|38049.6|38052.1|38023.4|6
1738581240000|2025-02-03 11:14:00|38082.1|38042.1|38074.6|38054.6|38085|38054.6|38072.1|38042.1|1
1738581250000|2025-02-03 11:14:10|38083|38043|38085|38045|38085|38054.6|38074.6|38043|1
1738581260000|2025-02-03 11:14:20|38082.1|38062.1|38079.2|38039.2|38084.2|38062.1|38078.7|38039.2|10
1738581270000|2025-02-03 11:14:30|38082.1|38042.1|38072.5|38052.5|38084.2|38052.5|38072.5|38042.1|3
1738581280000|2025-02-03 11:14:40|38076.7|38056.7|38072.5|38052.5|38076.7|38056.7|38072.5|38052.5|0
1738581290000|2025-02-03 11:14:50|38075|38055|38087.1|38047.1|38087.1|38057.5|38074.6|38045|2
1738581300000|2025-02-03 11:15:00|38074.6|38054.6|38077.5|38057.5|38077.5|38057.5|38074.6|38054.6|0
1738581310000|2025-02-03 11:15:10|38077.1|38057.1|38075|38055|38077.5|38057.5|38075|38055|1
1738581320000|2025-02-03 11:15:20|38075.4|38055.4|38077.5|38057.5|38077.5|38057.5|38075.4|38055.4|0
1738581340000|2025-02-03 11:15:40|38075|38055|38072.1|38052.1|38075|38055|38072.1|38052.1|5
1738581360000|2025-02-03 11:16:00|38070|38050|38059.2|38019.2|38070.4|38050|38059.2|38019.2|8
1738581370000|2025-02-03 11:16:10|38044.6|38024.6|38036.2|37996.2|38057.1|38026.7|38036.2|37996.2|9
1738581380000|2025-02-03 11:16:20|38039.6|37999.6|38043.7|38003.7|38043.7|38003.7|38039.6|37999.6|1
1738581390000|2025-02-03 11:16:30|38041.7|38001.7|37996.2|37956.2|38041.7|38006.7|37995.8|37955.7|10
1738581400000|2025-02-03 11:16:40|37993.7|37953.7|37953.7|37933.7|37993.7|37958.3|37953.7|37933.3|8
1738581410000|2025-02-03 11:16:50|37963.3|37923.3|37948.7|37928.7|37963.3|37931.7|37948.7|37923.3|1
1738581420000|2025-02-03 11:17:00|37949.6|37929.6|37973.7|37953.7|37975|37953.7|37949.6|37929.6|3
1738581430000|2025-02-03 11:17:10|37984.2|37944.2|37995.4|37955.4|37995.4|37955.4|37984.2|37944.2|4
1738581440000|2025-02-03 11:17:20|37980.4|37960.4|37980.4|37960.4|37980.4|37960.4|37977.9|37957.9|1
1738581450000|2025-02-03 11:17:30|37995.4|37955.4|37995.4|37955.4|37995.4|37955.4|37995.4|37955.4|1
1738581460000|2025-02-03 11:17:40|37997.9|37957.9|37998.3|37958.3|37998.3|37967.9|37985.8|37956.2|0
1738581470000|2025-02-03 11:17:50|37987.9|37967.9|37985.8|37965.8|38000.4|37967.9|37985.8|37960.4|0
1738581490000|2025-02-03 11:18:10|37987.9|37967.9|38017.9|37977.9|38017.9|37977.9|37987.9|37967.9|8
1738581500000|2025-02-03 11:18:20|38014.6|37974.6|38028.3|37968.3|38028.3|37978.7|38013.7|37968.3|0
1738581510000|2025-02-03 11:18:30|38026.2|37966.2|38002.9|37982.9|38026.2|37982.9|38002.4|37966.2|1
1738581520000|2025-02-03 11:18:40|38003.3|37983.3|38048.3|37988.3|38048.7|38003.2|38003.3|37983.3|3
1738581530000|2025-02-03 11:18:50|38048.7|37988.7|38055.4|37995.4|38055.4|38004.1|38039.6|37988.7|3
1738581570000|2025-02-03 11:19:30|38057.1|37997.1|38049.1|38009.1|38062.1|38011.6|38049.1|37997.1|3
1738581580000|2025-02-03 11:19:40|38039.6|38019.6|38056.6|38016.6|38056.6|38019.6|38039.6|38012.1|0
1738581590000|2025-02-03 11:19:50|38047.5|38027.5|38056.2|38036.2|38056.2|38036.2|38047.5|38027.5|0
1738581610000|2025-02-03 11:20:10|||||||||1
1738581630000|2025-02-03 11:20:30|38055.8|38035.8|38046.6|38026.6|38055.8|38035.8|38046.6|38026.6|6
1738581640000|2025-02-03 11:20:40|38049.1|38029.1|38048.3|38028.3|38053.7|38033.7|38048.3|38028.3|3
1738581650000|2025-02-03 11:20:50|38046.2|38026.2|38041.2|38021.2|38046.2|38026.2|38040.8|38020.8|9
1738581660000|2025-02-03 11:21:00|38035|38015|38006.2|37966.2|38039.9|38015|38004.9|37966.2|4
1738581670000|2025-02-03 11:21:10|37995.8|37975.8|37993.7|37973.7|38004.1|37976.6|37993.7|37964.1|0
1738581680000|2025-02-03 11:21:20|37991.6|37971.6|37979.9|37959.9|37991.6|37971.6|37979.9|37959.9|7
1738581690000|2025-02-03 11:21:30|37977|37957|37981.2|37941.2|37983.7|37957|37968.7|37941.2|2
1738581700000|2025-02-03 11:21:40|37980.8|37940.8|37981.2|37941.2|37983.7|37943.7|37980.8|37940.8|0
1738581710000|2025-02-03 11:21:50|37983.7|37943.7|37981.2|37961.2|37990.8|37963.7|37981.2|37943.7|0
1738581720000|2025-02-03 11:22:00|37981.6|37961.6|37994.1|37954.1|37994.1|37965.8|37981.6|37954.1|4
1738581730000|2025-02-03 11:22:10|37996.2|37956.2|38007.1|37967.1|38011.2|37967.1|37996.2|37951.2|3
1738581740000|2025-02-03 11:22:20|38005|37965|37994.1|37974.1|38005|37974.6|37994.1|37965|2
1738581750000|2025-02-03 11:22:30|37992.1|37972.1|38007.1|37967.1|38007.1|37976.6|37992.1|37964.1|2
1738581760000|2025-02-03 11:22:40|38006.6|37966.6|38004.6|37964.6|38006.6|37966.6|38004.1|37964.1|0
1738581770000|2025-02-03 11:22:50|38004.1|37964.1|38004.1|37964.1|38004.1|37964.1|38004.1|37964.1|0
1738581780000|2025-02-03 11:23:00|37994.6|37974.6|37996.6|37976.6|37996.6|37976.6|37994.6|37974.6|0
1738581790000|2025-02-03 11:23:10|37998.7|37978.7|38010|37970|38010|37979.1|37998.7|37970|1
1738581800000|2025-02-03 11:23:20|||||||||2
1738581810000|2025-02-03 11:23:30|37999.5|37979.5|37996.6|37976.6|38007|37979.5|37996.6|37967|4
1738581820000|2025-02-03 11:23:40|38006.2|37966.2|37997.5|37977.5|38007|37977.5|37997.5|37964.1|0
1738581830000|2025-02-03 11:23:50|37999.5|37979.5|37997|37977|37999.5|37979.5|37997|37977|1
1738581840000|2025-02-03 11:24:00|37995|37975|37997|37977|37997|37977|37995|37975|1
1738581850000|2025-02-03 11:24:10|37999.5|37979.5|37999.5|37979.5|38010|37979.5|37999.5|37970|3
1738581860000|2025-02-03 11:24:20|38010|37970|38010|37970|38010|37970|38010|37970|0
1738581870000|2025-02-03 11:24:30|37999.5|37979.5|37999.5|37979.5|37999.5|37979.5|37999.5|37979.5|0
1738581880000|2025-02-03 11:24:40|38010|37970|38010|37970|38010|37979.5|37999.5|37970|0
1738581890000|2025-02-03 11:24:50|37999.5|37979.5|37986.6|37966.6|37999.5|37979.5|37986.6|37966.6|12
1738581900000|2025-02-03 11:25:00|37995.3|37955.3|37991.2|37951.2|37995.3|37955.3|37991.2|37951.2|0
1738581910000|2025-02-03 11:25:10|37989.1|37949.1|37989.1|37949.1|37989.1|37949.1|37989.1|37949.1|0
1738581920000|2025-02-03 11:25:20|37973.3|37953.3|37970.8|37950.8|37973.3|37953.3|37970.8|37950.8|2
1738581930000|2025-02-03 11:25:30|37966.6|37946.6|37958.3|37918.3|37969.5|37946.6|37958.3|37918.3|3
1738581940000|2025-02-03 11:25:40|37948.7|37928.7|37950|37930|37950|37930|37948.7|37928.7|2
1738581960000|2025-02-03 11:26:00|37951.2|37931.2|37970.8|37950.8|37970.8|37950.8|37951.2|37931.2|3
1738581970000|2025-02-03 11:26:10|37974.5|37954.5|37987|37947|37987|37954.5|37974.5|37947|0
1738581980000|2025-02-03 11:26:20|37989.5|37949.5|37993.7|37953.7|37993.7|37953.7|37989.5|37949.5|0
1738581990000|2025-02-03 11:26:30|37996.6|37956.6|38004.1|37964.1|38004.1|37976.2|37991.6|37956.6|4
1738582000000|2025-02-03 11:26:40|38004.5|37964.5|37997|37977|38004.5|37977|37997|37962|1
1738582010000|2025-02-03 11:26:50|37999.1|37979.1|38017|37977|38029.1|37991.6|37999.1|37967|2
1738582020000|2025-02-03 11:27:00|38011.6|37991.6|38014.5|37994.5|38014.5|37994.5|38011.6|37991.6|1
1738582030000|2025-02-03 11:27:10|38017.5|37997.5|38010.4|37990.4|38017.5|37997.5|38005.8|37985.8|2
1738582040000|2025-02-03 11:27:20|38019.5|37979.5|38033.7|37993.7|38033.7|38004.1|38017.5|37979.5|4
1738582050000|2025-02-03 11:27:30|38025.4|37985.4|38014.5|37994.5|38027|37994.5|38014.5|37985|1
1738582060000|2025-02-03 11:27:40|38025|37985|38025|37985|38025|37985|38025|37985|0
1738582070000|2025-02-03 11:27:50|38017.5|37997.5|38017.5|37997.5|38017.5|37997.5|38017.5|37997.5|0
1738582080000|2025-02-03 11:28:00|38015.4|37995.4|38030|37990|38030|37999.5|38015.4|37990|1
1738582090000|2025-02-03 11:28:10|38032.4|37992.4|38055.7|37995.7|38055.7|37995.7|38032.4|37992.4|0
1738582100000|2025-02-03 11:28:20|38057.8|37997.8|38049.1|38009.1|38057.8|38009.1|38049.1|37997.8|0
1738582120000|2025-02-03 11:28:40|38041.6|38021.6|38041.6|38021.6|38041.6|38021.6|38041.6|38021.6|0
1738582140000|2025-02-03 11:29:00|38043.7|38023.7|38047|38027|38054.1|38027|38043.7|38014.1|1
1738582150000|2025-02-03 11:29:10|38047.9|38027.9|38049.9|38029.9|38049.9|38029.9|38047.9|38027.9|0
1738582160000|2025-02-03 11:29:20|38052.4|38032.4|38052.4|38032.4|38052.4|38032.4|38052.4|38032.4|2
1738582170000|2025-02-03 11:29:30|38056.6|38036.6|38052.4|38032.4|38064.9|38036.6|38052.4|38024.9|0
1738582180000|2025-02-03 11:29:40|38059.9|38019.9|38052.4|38032.4|38062|38032.4|38052.4|38019.9|4
1738582190000|2025-02-03 11:29:50|38051.6|38031.6|38058.2|38038.2|38058.2|38038.2|38051.6|38031.6|5
1738582200000|2025-02-03 11:30:00|38052|38032|38052|38032|38052|38032|38052|38032|1
1738582210000|2025-02-03 11:30:10|38054.5|38034.5|38054.5|38034.5|38054.5|38034.5|38054.5|38034.5|1
1738582230000|2025-02-03 11:30:30|38052.4|38032.4|38084.9|38044.9|38084.9|38044.9|38052.4|38027.1|11
1738582240000|2025-02-03 11:30:40|38074.5|38054.5|38075.4|38055.4|38087|38057.4|38074.5|38044.9|20
1738582250000|2025-02-03 11:30:50|38078.3|38058.3|38076.2|38056.2|38078.3|38058.3|38076.2|38056.2|10
1738582260000|2025-02-03 11:31:00|38074.9|38054.9|38066.2|38046.2|38074.9|38054.9|38066.2|38046.2|2
1738582270000|2025-02-03 11:31:10|||||||||1
1738582280000|2025-02-03 11:31:20|38068.7|38048.7|38068.7|38048.7|38068.7|38048.7|38068.7|38048.7|2
1738582290000|2025-02-03 11:31:30|38070.8|38050.8|38073.3|38053.3|38073.3|38053.3|38070.8|38050.8|6
1738582300000|2025-02-03 11:31:40|38073.7|38053.7|38068.3|38048.3|38075.8|38055.8|38068.3|38048.3|9
1738582310000|2025-02-03 11:31:50|38069.1|38049.1|38073.3|38053.3|38073.3|38053.3|38069.1|38049.1|0
1738582320000|2025-02-03 11:32:00|38075.8|38055.8|38074.5|38054.5|38077.9|38057.9|38074.5|38054.5|8
1738582330000|2025-02-03 11:32:10|38082.9|38022.9|38066.6|38026.6|38085.7|38047.4|38066.6|38020.8|6
1738582340000|2025-02-03 11:32:20|38064.1|38024.1|38063.7|38043.7|38066.6|38043.7|38063.7|38024.1|33
1738582370000|2025-02-03 11:32:50|38066.2|38046.2|38066.2|38046.2|38066.2|38046.2|38066.2|38046.2|4
1738582380000|2025-02-03 11:33:00|38099.2|38079.2|38101.7|38081.7|38101.7|38081.7|38099.2|38079.2|9
1738582390000|2025-02-03 11:33:10|38099.2|38079.2|38098.8|38078.8|38101.7|38081.7|38098.8|38078.8|7
1738582400000|2025-02-03 11:33:20|38115.4|38095.4|38115.4|38095.4|38115.4|38095.4|38115.4|38095.4|2
1738582410000|2025-02-03 11:33:30|38110|38090|38119.6|38099.6|38119.6|38099.6|38110|38090|1
1738582420000|2025-02-03 11:33:40|38122.1|38102.1|38175|38155|38179.5|38155|38122|38102|3
1738582430000|2025-02-03 11:33:50|38166.6|38126.6|38156.2|38116.2|38166.6|38126.6|38156.2|38116.2|4
1738582440000|2025-02-03 11:34:00|38153.7|38113.7|38155|38115|38168.7|38121.6|38141.2|38106.6|6
1738582460000|2025-02-03 11:34:20|38153.7|38113.7|38148.3|38108.3|38153.7|38119.1|38139.1|38107.8|0
1738582470000|2025-02-03 11:34:30|38150.3|38110.3|38150.3|38110.3|38150.3|38110.3|38150.3|38110.3|0
1738582490000|2025-02-03 11:34:50|38138.6|38118.6|38125.8|38085.8|38138.6|38118.6|38123.3|38085.8|3
1738582510000|2025-02-03 11:35:10|38118.3|38098.3|38118.3|38098.3|38118.3|38098.3|38118.3|38098.3|0
1738582520000|2025-02-03 11:35:20|38120.3|38100.3|38142.5|38082.5|38142.5|38100.3|38120.3|38082.5|2
1738582530000|2025-02-03 11:35:30|38154.9|38094.9|38147.8|38107.8|38154.9|38107.8|38146.2|38094.9|5
1738582540000|2025-02-03 11:35:40|38145.8|38105.8|38124.9|38084.9|38145.8|38105.8|38124.9|38069.9|4
1738582550000|2025-02-03 11:35:50|38122.8|38082.8|38125.3|38085.3|38125.3|38085.3|38122.8|38082.8|0
1738582560000|2025-02-03 11:36:00|38123.3|38083.3|38095.8|38075.8|38123.3|38090.3|38095.8|38075.8|2
1738582570000|2025-02-03 11:36:10|38091.2|38071.2|38093.3|38073.3|38093.3|38073.3|38091.2|38071.2|0
1738582580000|2025-02-03 11:36:20|38088.7|38068.7|38090.8|38070.8|38090.8|38070.8|38087.4|38067.4|7
1738582590000|2025-02-03 11:36:30|38092.8|38072.8|38102.4|38062.4|38110.3|38072.8|38092.8|38062.4|1
1738582600000|2025-02-03 11:36:40|38102|38062|38102|38062|38102|38062|38102|38062|0
1738582610000|2025-02-03 11:36:50|38102.4|38062.4|38100.3|38080.3|38102.4|38080.3|38091.2|38062.4|0
1738582620000|2025-02-03 11:37:00|38102.4|38082.4|38100.3|38080.3|38102.4|38082.4|38098.3|38078.3|1
1738582630000|2025-02-03 11:37:10|38102.4|38082.4|38102.4|38082.4|38102.4|38082.4|38102.4|38082.4|2
1738582640000|2025-02-03 11:37:20|38107.4|38087.4|38111.2|38091.2|38111.2|38091.2|38107.4|38087.4|3
1738582650000|2025-02-03 11:37:30|38117.4|38097.4|38134.5|38114.5|38134.5|38114.5|38117.4|38097.4|3
1738582660000|2025-02-03 11:37:40|38140.7|38120.7|38187.4|38127.4|38187.4|38131.2|38140.7|38120.7|3
1738582670000|2025-02-03 11:37:50|38183.2|38123.2|38171.6|38111.6|38187.4|38127.4|38171.6|38111.6|1
1738582680000|2025-02-03 11:38:00|38174.1|38114.1|38134.1|38114.1|38174.1|38119.5|38134.1|38106.6|3
1738582690000|2025-02-03 11:38:10|38132|38112|38132.8|38072.8|38132.8|38112|38120.7|38072.8|12
1738582700000|2025-02-03 11:38:20|38120.3|38080.3|38134.5|38074.5|38134.5|38082.8|38119.1|38071.6|2
1738582710000|2025-02-03 11:38:30|38136.6|38076.6|38141.6|38081.6|38141.6|38089.1|38127|38076.6|1
1738582720000|2025-02-03 11:38:40|38146.2|38086.2|38145.7|38085.7|38146.2|38086.2|38145.7|38085.7|0
1738582730000|2025-02-03 11:38:50|38146.2|38086.2|38140.7|38100.7|38153.7|38103.7|38140.7|38086.2|5
1738582740000|2025-02-03 11:39:00|38141.2|38101.2|38136.6|38096.6|38141.6|38101.6|38136.6|38096.6|4
1738582750000|2025-02-03 11:39:10|38142|38082|38126.6|38066.6|38142|38083.2|38117|38066.6|7
1738582760000|2025-02-03 11:39:20|38116.2|38076.2|38116.2|38076.2|38116.2|38076.2|38116.2|38076.2|0
1738582770000|2025-02-03 11:39:30|38113.7|38073.7|38118.2|38078.2|38118.2|38078.2|38113.7|38073.7|5
1738582840000|2025-02-03 11:40:40|38116.2|38076.2|38118.2|38078.2|38118.2|38078.2|38116.2|38076.2|2
1738582850000|2025-02-03 11:40:50|38109.1|38089.1|38109.1|38089.1|38109.1|38089.1|38109.1|38089.1|0
1738582860000|2025-02-03 11:41:00|38111.2|38091.2|38108.7|38088.7|38111.2|38091.2|38108.7|38088.7|2
1738582870000|2025-02-03 11:41:10|38107|38087|38089.9|38069.9|38107|38087|38087.4|38067.4|2
1738582880000|2025-02-03 11:41:20|38089.4|38069.4|38087.8|38067.8|38089.4|38069.4|38087.4|38067.4|0
1738582890000|2025-02-03 11:41:30|38087.4|38067.4|38087.8|38067.8|38087.8|38067.8|38087.4|38067.4|0
1738582900000|2025-02-03 11:41:40|38089.9|38069.9|38089.9|38069.9|38089.9|38069.9|38089.9|38069.9|0
1738582920000|2025-02-03 11:42:00|38087.8|38067.8|38082.4|38022.4|38099.4|38067.8|38082.4|38022.4|15
1738582930000|2025-02-03 11:42:10|38080.7|38020.7|38080.7|38040.7|38080.7|38040.7|38070.3|38020.7|2
1738582940000|2025-02-03 11:42:20|38082.8|38042.8|38082.8|38042.8|38083.2|38050.3|38066.1|38036.6|5
1738582950000|2025-02-03 11:42:30|38081.9|38041.9|38077.8|38037.8|38081.9|38041.9|38075.7|38035.7|8
1738582960000|2025-02-03 11:42:40|38065.3|38045.3|38071.9|38011.9|38071.9|38045.3|38062.4|38011.9|1
1738582970000|2025-02-03 11:42:50|38061.6|38001.6|38014.4|37994.4|38061.6|38001.6|38014.4|37979.4|22
1738582980000|2025-02-03 11:43:00|38025.3|37985.3|38036.1|37996.1|38049|37998.6|38017.4|37978.6|3
1738583000000|2025-02-03 11:43:20|38038.2|37998.2|38039|37999|38039|37999|38038.2|37998.2|1
1738583010000|2025-02-03 11:43:30|38039.4|37999.4|38031.5|37991.5|38050.2|38001.5|38031.1|37986.1|4
1738583020000|2025-02-03 11:43:40|38033.6|37993.6|38051.9|37991.9|38051.9|38006.5|38026.5|37987.8|2
1738583030000|2025-02-03 11:43:50|38044.4|38004.4|38036|37996|38055.7|38004.4|38036|37995.7|5
1738583040000|2025-02-03 11:44:00|38006.9|37966.9|38009.4|37969.4|38009.4|37974.4|37994.4|37966.9|0
1738583050000|2025-02-03 11:44:10|38011.5|37971.5|38031.9|37971.9|38031.9|37972.4|38011.5|37964.1|0
1738583060000|2025-02-03 11:44:20|38021.5|37981.5|38016.9|37976.9|38021.5|37981.5|38016.9|37976.9|1
1738583070000|2025-02-03 11:44:30|38017.8|37977.8|38032.8|37972.8|38032.8|37982.4|38017.8|37972.8|2
1738583080000|2025-02-03 11:44:40|38024.4|37984.4|38026.9|37986.9|38026.9|37986.9|38024.4|37984.4|1
1738583090000|2025-02-03 11:44:50|38021.9|37981.9|38021.9|37981.9|38021.9|37981.9|38021.9|37981.9|0
1738583100000|2025-02-03 11:45:00|38009.4|37989.4|38026.9|37986.9|38029|37996.5|38009.4|37986.9|2
1738583120000|2025-02-03 11:45:20|38029.4|37989.4|38047.4|37987.4|38047.4|37989.4|38029.4|37980.3|1
1738583130000|2025-02-03 11:45:30|38049.4|37989.4|38053.6|37993.6|38055.6|37995.6|38046.9|37986.9|1
1738583140000|2025-02-03 11:45:40|38053.1|37993.1|38018.6|37998.6|38053.1|37998.6|38018.6|37988.1|6
1738583150000|2025-02-03 11:45:50|38028.1|37988.1|38027.7|37987.7|38028.1|37988.1|38027.7|37987.7|7
1738583160000|2025-02-03 11:46:00|38009.4|37969.4|38009.4|37969.4|38009.4|37969.4|38009.4|37969.4|3
1738583170000|2025-02-03 11:46:10|38013.6|37973.6|38036.1|37976.1|38036.1|37976.1|38013.6|37964|0
1738583180000|2025-02-03 11:46:20|||||||||8
1738583200000|2025-02-03 11:46:40|38031.1|37991.1|38049|37989|38049|37991.1|38031.1|37988.1|0
1738583220000|2025-02-03 11:47:00|38046.9|37986.9|38047.3|37987.3|38049.8|37999.4|38036.5|37986.9|4
1738583230000|2025-02-03 11:47:10|38037.3|37997.3|38056.1|38016.1|38056.5|38016.1|38037.3|37996.5|2
1738583240000|2025-02-03 11:47:20|38060.3|38020.3|38057.8|37997.8|38060.3|38020.3|38057.8|37997.8|2
1738583260000|2025-02-03 11:47:40|38045.3|38005.3|38057.8|37997.8|38057.8|38005.3|38045.3|37997.8|0
1738583280000|2025-02-03 11:48:00|38045.3|38005.3|38045.3|38005.3|38045.3|38005.3|38045.3|38005.3|0
1738583290000|2025-02-03 11:48:10|38055.7|37995.7|38045.3|38005.3|38055.7|38005.3|38045.3|37995.7|0
1738583300000|2025-02-03 11:48:20|38034.4|38014.4|38034.4|38014.4|38034.4|38014.4|38034.4|38014.4|0
1738583310000|2025-02-03 11:48:30|38032.3|38012.3|38067.8|38007.8|38067.8|38016.1|38032.3|38002.8|3
1738583320000|2025-02-03 11:48:40|38069.8|38009.8|38040.3|38020.3|38069.8|38020.3|38040.3|38009.8|2
1738583330000|2025-02-03 11:48:50|38051.1|38011.1|38050.7|38010.7|38051.1|38011.1|38050.7|38010.7|0
1738583340000|2025-02-03 11:49:00|38051.1|38011.1|38052.8|38012.8|38055.3|38015.3|38051.1|38011.1|0
1738583350000|2025-02-03 11:49:10|38053.2|38013.2|38067.8|38007.8|38067.8|38015.3|38053.2|38005.3|5
1738583360000|2025-02-03 11:49:20|38052.8|38012.8|38050.3|37990.3|38052.8|38012.8|38050.3|37990.3|10
1738583370000|2025-02-03 11:49:30|38044|37984|38032.3|37992.3|38044|37992.3|38032.3|37984|3
1738583380000|2025-02-03 11:49:40|38030.3|37990.3|38030.3|37990.3|38030.3|37990.3|38030.3|37990.3|0
1738583400000|2025-02-03 11:50:00|38032.3|37992.3|38035.3|37995.3|38035.3|37995.3|38032.3|37992.3|6
1738583410000|2025-02-03 11:50:10|38033.2|37993.2|37990.7|37950.7|38033.2|37993.2|37990.7|37950.7|13
1738583420000|2025-02-03 11:50:20|37978.2|37958.2|37987.3|37947.3|37987.3|37958.2|37978.2|37945.3|2
1738583440000|2025-02-03 11:50:40|||||||||2
1738583450000|2025-02-03 11:50:50|37989.4|37949.4|38016.5|37956.5|38016.5|37956.5|37989.4|37949.4|17
1738583460000|2025-02-03 11:51:00|38020.7|37960.7|38008.2|37968.2|38020.7|37968.2|38008.2|37960.7|0
1738583470000|2025-02-03 11:51:10|38018.6|37958.6|38018.6|37958.6|38018.6|37958.6|38018.6|37958.6|0
1738583480000|2025-02-03 11:51:20|38013.2|37973.2|38013.2|37973.2|38013.2|37973.2|38013.2|37973.2|0
1738583520000|2025-02-03 11:52:00|38014|37974|38018.2|37978.2|38018.2|37978.2|38014|37974|0
1738583530000|2025-02-03 11:52:10|38015.7|37975.7|38015.7|37975.7|38015.7|37975.7|38015.7|37975.7|0
1738583540000|2025-02-03 11:52:20|38018.2|37978.2|38018.2|37978.2|38018.2|37978.2|38018.2|37978.2|0
1738583550000|2025-02-03 11:52:30|38020.7|37980.7|38020.7|37980.7|38020.7|37980.7|38020.7|37980.7|4
1738583560000|2025-02-03 11:52:40|38035.7|37975.7|38023.2|37983.2|38035.7|37983.2|38023.2|37970.7|0
1738583580000|2025-02-03 11:53:00|38030.7|37990.7|38030.7|37990.7|38030.7|37990.7|38030.7|37990.7|0
1738583590000|2025-02-03 11:53:10|38020.2|38000.2|38030.7|37990.7|38030.7|38000.2|38018.2|37990.7|1
1738583600000|2025-02-03 11:53:20|38028.6|37988.6|37997.4|37977.4|38028.6|37988.6|37997.4|37977.4|7
1738583610000|2025-02-03 11:53:30|37991.1|37971.1|37986.1|37966.1|37991.1|37971.1|37986.1|37966.1|2
1738583620000|2025-02-03 11:53:40|37995.7|37955.7|37981.5|37961.5|37995.7|37966.1|37981.5|37951.5|0
1738583630000|2025-02-03 11:53:50|37984|37964|37984|37964|37984|37964|37984|37964|0
1738583640000|2025-02-03 11:54:00|37991.5|37951.5|37991.5|37951.5|37991.5|37951.5|37991.5|37951.5|1
1738583650000|2025-02-03 11:54:10|37976.5|37956.5|37978.6|37958.6|37978.6|37958.6|37976.1|37956.1|0
1738583660000|2025-02-03 11:54:20|37978.2|37958.2|37978.2|37958.2|37978.2|37958.2|37978.2|37958.2|0
1738583670000|2025-02-03 11:54:30|37976.1|37956.1|37978.6|37958.6|37978.6|37958.6|37976.1|37956.1|1
1738583680000|2025-02-03 11:54:40|37981.1|37961.1|38000.7|37960.7|38000.7|37963.2|37981.1|37960.7|1
1738583690000|2025-02-03 11:54:50|38008.6|37968.6|38016.5|37976.5|38016.5|37979.9|37999.9|37968.6|0
1738583700000|2025-02-03 11:55:00|38017.4|37977.4|38028.6|37988.6|38034.4|37988.6|38017.4|37972.4|4
1738583710000|2025-02-03 11:55:10|38034|37994|38039.4|37999.4|38046.5|38009|38029|37986.5|6
1738583720000|2025-02-03 11:55:20|38041.5|38001.5|38029|38009|38041.5|38009|38029|38001.5|1
1738583730000|2025-02-03 11:55:30|38041.5|38001.5|38031.1|38011.1|38041.5|38011.1|38031.1|38001.5|2
1738583740000|2025-02-03 11:55:40|38038.6|37998.6|38036.9|37996.9|38047.4|37998.6|38036.5|37987.4|4
1738583770000|2025-02-03 11:56:10|38041.1|38001.1|38041.1|38001.1|38041.1|38001.1|38041.1|38001.1|6
1738583790000|2025-02-03 11:56:30|38043.1|38003.1|38043.1|38023.1|38044|38023.1|38043.1|38003.1|1
1738583800000|2025-02-03 11:56:40|38045.2|38025.2|38045.2|38025.2|38045.2|38025.2|38045.2|38025.2|0
1738583820000|2025-02-03 11:57:00|||||||||1
1738583850000|2025-02-03 11:57:30|38046.1|38026.1|38061.1|38041.1|38061.1|38041.1|38046.1|38026.1|2
1738583860000|2025-02-03 11:57:40|||||||||1
1738583870000|2025-02-03 11:57:50|38063.1|38043.1|38073.6|38033.6|38073.6|38043.1|38062.3|38030.6|2
1738583880000|2025-02-03 11:58:00|38074|38034|38073.6|38033.6|38076.1|38036.1|38071.5|38031.5|1
1738583890000|2025-02-03 11:58:10|38061.1|38041.1|38061.1|38041.1|38061.1|38041.1|38061.1|38041.1|0
1738583900000|2025-02-03 11:58:20|38060.6|38040.6|38061.1|38041.1|38061.1|38041.1|38060.6|38040.6|0
1738583910000|2025-02-03 11:58:30|38058.1|38038.1|38048.6|38008.6|38068.1|38038.1|38038.1|38008.1|4
1738583920000|2025-02-03 11:58:40|38040.2|38020.2|38063.6|38003.6|38063.6|38020.2|38038.1|38003.6|2
1738583930000|2025-02-03 11:58:50|38054|38014|38054|38014|38054|38014|38054|38014|0
1738583950000|2025-02-03 11:59:10|||||||||1
1738583960000|2025-02-03 11:59:20|38058.1|38018.1|38058.1|38018.1|38058.1|38018.1|38058.1|38018.1|0
1738583970000|2025-02-03 11:59:30|38058.6|38018.6|38060.6|38020.6|38060.6|38020.6|38058.6|38018.6|0
1738583980000|2025-02-03 11:59:40|38055.6|37995.6|38053.6|38013.6|38055.6|38023.1|38043.1|37995.6|8
1738583990000|2025-02-03 11:59:50|38046|38026|38056.5|38016.5|38056.5|38026|38046|38011.5|3
1738584000000|2025-02-03 12:00:00|38054.8|38014.8|38054.4|38014.4|38054.8|38014.8|38052.3|38012.3|1
1738584020000|2025-02-03 12:00:20|38052.3|38012.3|38054.4|38014.4|38054.4|38014.4|38052.3|38012.3|1
1738584030000|2025-02-03 12:00:30|38052.3|38012.3|38052.3|38012.3|38052.3|38012.3|38052.3|38012.3|0
1738584040000|2025-02-03 12:00:40|38054.4|38014.4|38054.4|38014.4|38054.4|38014.4|38054.4|38014.4|0
1738584050000|2025-02-03 12:00:50|38052.3|38012.3|38047.3|38007.3|38052.3|38019.8|38039.8|38007.3|0
1738584060000|2025-02-03 12:01:00|38046.9|38006.9|38011.9|37951.9|38047.3|38006.9|38007.7|37951.9|3
1738584070000|2025-02-03 12:01:10|37994.4|37954.4|37951|37931|37994.4|37964|37951|37931|20
1738584080000|2025-02-03 12:01:20|37948.5|37928.5|37957.7|37897.7|37957.7|37928.5|37943.5|37897.7|3
1738584090000|2025-02-03 12:01:30|37953.5|37893.5|37955.6|37895.6|37955.6|37895.6|37953.5|37893.5|1
1738584100000|2025-02-03 12:01:40|37943.1|37903.1|37942.7|37902.7|37943.1|37903.1|37942.7|37902.7|0
1738584110000|2025-02-03 12:01:50|37942.3|37902.3|37937.7|37897.7|37942.3|37902.3|37937.7|37897.7|1
1738584120000|2025-02-03 12:02:00|37936.8|37896.8|37949.8|37889.8|37949.8|37902.3|37922.3|37883.5|5
1738584130000|2025-02-03 12:02:10|37938.9|37898.9|37971|37931|37976.5|37931|37924.3|37892.3|21
1738584140000|2025-02-03 12:02:20|37969|37929|37942.7|37922.7|37969|37929|37942.7|37920.6|2
1738584150000|2025-02-03 12:02:30|37940.6|37920.6|37947.7|37907.7|37949.8|37920.6|37940.6|37907.7|0
1738584160000|2025-02-03 12:02:40|37950.2|37910.2|37955.6|37915.6|37955.6|37915.6|37950.2|37910.2|0
1738584170000|2025-02-03 12:02:50|37946|37926|37953.5|37913.5|37955.6|37926|37943.1|37913.5|3
1738584180000|2025-02-03 12:03:00|37952.7|37912.7|37952.7|37912.7|37952.7|37912.7|37952.7|37912.7|0
1738584190000|2025-02-03 12:03:10|37950.6|37910.6|37946|37906|37950.6|37910.6|37946|37906|1
1738584200000|2025-02-03 12:03:20|37945.6|37905.6|37945.6|37905.6|37945.6|37913.1|37933.1|37903.5|0
1738584220000|2025-02-03 12:03:40|37933.1|37913.1|37938.1|37898.1|37940.2|37913.1|37933.1|37896|2
1738584230000|2025-02-03 12:03:50|37950.6|37890.6|37951|37891|37951|37891|37950.6|37890.6|5
1738584240000|2025-02-03 12:04:00|37951.5|37891.5|37951.9|37891.9|37951.9|37891.9|37951.5|37891.5|2
1738584250000|2025-02-03 12:04:10|37954|37894|37956.5|37896.5|37958.5|37898.5|37954|37894|1
1738584260000|2025-02-03 12:04:20|37958.5|37898.5|37961.4|37901.4|37961.4|37901.4|37958.5|37898.5|0
1738584270000|2025-02-03 12:04:30|37951|37911|37951|37911|37951|37911|37951|37911|0
1738584280000|2025-02-03 12:04:40|37961.4|37901.4|37951|37911|37963.5|37911|37951|37901.4|0
1738584290000|2025-02-03 12:04:50|37963.5|37903.5|37958.1|37918.1|37965.6|37918.1|37955.6|37903.5|0
1738584300000|2025-02-03 12:05:00|37958.5|37918.5|37958.5|37918.5|37958.5|37918.5|37958.5|37918.5|0
1738584310000|2025-02-03 12:05:10|37960.6|37920.6|37960.6|37920.6|37960.6|37920.6|37960.6|37920.6|2
1738584320000|2025-02-03 12:05:20|37980.2|37920.2|37985.2|37925.2|37985.2|37925.2|37980.2|37920.2|2
1738584330000|2025-02-03 12:05:30|37982.7|37942.7|37975.6|37955.6|37982.7|37955.6|37975.6|37942.7|2
1738584340000|2025-02-03 12:05:40|37978.1|37958.1|37995.6|37975.6|37995.6|37975.6|37978.1|37958.1|6
1738584350000|2025-02-03 12:05:50|38030.6|37970.6|38028.5|37968.5|38030.6|37970.6|38026.9|37966.9|2
1738584360000|2025-02-03 12:06:00|38029.4|37969.4|38036|37976|38036|37976|38029.4|37969.4|1
1738584370000|2025-02-03 12:06:10|38033.5|37973.5|38001.9|37981.9|38033.9|37981.9|38001.9|37973.5|9
1738584380000|2025-02-03 12:06:20|38001.4|37981.4|38016.1|37956.1|38016.1|37981.9|38001.4|37956.1|6
1738584390000|2025-02-03 12:06:30|38018.1|37958.1|38020.2|37960.2|38020.2|37960.2|38018.1|37958.1|0
1738584400000|2025-02-03 12:06:40|38019.8|37959.8|37985.6|37965.6|38019.8|37973.9|37985.6|37956.1|4
1738584410000|2025-02-03 12:06:50|37993.6|37953.6|37993.6|37953.6|37993.6|37953.6|37993.6|37953.6|0
1738584420000|2025-02-03 12:07:00|38004|37944|38011.9|37951.9|38011.9|37951.9|38004|37944|3
1738584440000|2025-02-03 12:07:20|38004.4|37964.4|38006.5|37966.5|38006.5|37966.5|38004.4|37964.4|0
1738584450000|2025-02-03 12:07:30|38008.6|37968.6|38011.1|37971.1|38011.1|37971.1|38008.6|37968.6|4
1738584460000|2025-02-03 12:07:40|38009|37969|38009|37969|38009|37969|38009|37969|0
1738584470000|2025-02-03 12:07:50|38011.5|37971.5|38011.5|37971.5|38011.5|37971.5|38011.5|37971.5|0
1738584480000|2025-02-03 12:08:00|38013.6|37973.6|38024|37964|38024|37973.6|38013.6|37964|1
1738584490000|2025-02-03 12:08:10|38013.6|37973.6|38006.9|37966.9|38013.6|37973.6|38006.9|37966.9|0
1738584500000|2025-02-03 12:08:20|37997.3|37977.3|38009|37969|38009|37977.3|37997.3|37969|5
1738584510000|2025-02-03 12:08:30|37999.4|37979.4|38031.1|37971.1|38031.1|37979.4|37999.4|37969|6
1738584520000|2025-02-03 12:08:40|38026.1|37986.1|38022.3|38002.3|38026.1|38002.3|38019|37986.1|1
1738584530000|2025-02-03 12:08:50|38024.8|38004.8|38059.8|37999.8|38059.8|38004.8|38024.8|37995.7|4
1738584540000|2025-02-03 12:09:00|38057.8|37997.8|38057.8|37997.8|38059.8|37999.8|38057.8|37997.8|0
1738584550000|2025-02-03 12:09:10|38036.5|37996.5|38038.6|37998.6|38038.6|37998.6|38036.5|37996.5|9
1738584560000|2025-02-03 12:09:20|38051|37991|38047.3|38007.3|38051|38007.3|38047.3|37991|0
1738584570000|2025-02-03 12:09:30|38051.5|38011.5|38047.3|38007.3|38051.5|38011.5|38046.9|38006.9|2
1738584580000|2025-02-03 12:09:40|38046.9|38006.9|38049|38009|38049|38009|38046.9|38006.9|3
1738584590000|2025-02-03 12:09:50|38048.5|38008.5|38029.3|37989.3|38052.3|38009.4|38029.3|37989.3|6
1738584600000|2025-02-03 12:10:00|38031.8|37991.8|38025.6|37985.6|38031.8|37991.8|38025.6|37985.6|0
1738584610000|2025-02-03 12:10:10|38018.5|37998.5|38025.2|37985.2|38025.2|37998.5|38016|37985.2|2
1738584620000|2025-02-03 12:10:20|38036|37976|38025.6|37985.6|38036|37987.7|38025.6|37976|0
1738584650000|2025-02-03 12:10:50|38025.2|37985.2|38025.6|37985.6|38025.6|37985.6|38025.2|37985.2|0
1738584660000|2025-02-03 12:11:00|38027.7|37987.7|38027.7|37987.7|38027.7|37987.7|38027.7|37987.7|0
1738584670000|2025-02-03 12:11:10|38029.8|37989.8|38029.8|37989.8|38029.8|37989.8|38029.8|37989.8|0
1738584680000|2025-02-03 12:11:20|38027.7|37987.7|38023.1|37983.1|38027.7|37987.7|38023.1|37983.1|0
1738584700000|2025-02-03 12:11:40|38025.2|37985.2|38027.7|37987.7|38027.7|37987.7|38025.2|37985.2|1
1738584710000|2025-02-03 12:11:50|38028.1|37988.1|38030.2|38010.2|38032.3|38010.2|38022.7|37988.1|15
1738584720000|2025-02-03 12:12:00|||||||||13
1738584730000|2025-02-03 12:12:10|38030.6|38010.6|38030.2|38010.2|38030.6|38010.6|38030.2|38010.2|6
1738584740000|2025-02-03 12:12:20|38032.7|38012.7|38038.5|38018.5|38038.5|38018.5|38032.7|38012.7|4
1738584750000|2025-02-03 12:12:30|38041.1|38021.1|38051.5|38031.5|38051.5|38031.5|38041.1|38021.1|0
1738584780000|2025-02-03 12:13:00|38057.7|38037.7|38058.5|38038.5|38059|38039|38057.7|38037.7|4
1738584790000|2025-02-03 12:13:10|38060.6|38040.6|38058.5|38038.5|38061|38041|38058.5|38038.5|6
1738584800000|2025-02-03 12:13:20|38052.3|38032.3|38057.2|38037.2|38057.7|38037.7|38051.9|38031.9|3
1738584810000|2025-02-03 12:13:30|38059.7|38039.7|38056|38036|38059.7|38039.7|38053.1|38033.1|0
1738584820000|2025-02-03 12:13:40|38058.1|38038.1|38058.1|38038.1|38058.1|38038.1|38058.1|38038.1|0
1738584840000|2025-02-03 12:14:00|38055.6|38035.6|38055.6|38035.6|38058.1|38038.1|38055.6|38035.6|2
1738584850000|2025-02-03 12:14:10|38052.7|38032.7|38052.7|38032.7|38052.7|38032.7|38052.7|38032.7|11
1738584860000|2025-02-03 12:14:20|38052.2|38032.2|38044.7|38024.7|38052.2|38032.2|38042.7|38022.7|6
1738584870000|2025-02-03 12:14:30|38041.8|38021.8|38061.8|38021.8|38061.8|38026.8|38041.8|38012.2|0
1738584880000|2025-02-03 12:14:40|38054.7|38034.7|38056.8|38036.8|38069.3|38039.3|38054.7|38029.3|1
1738584890000|2025-02-03 12:14:50|38069.3|38029.3|38070.2|38030.2|38072.2|38041.8|38059.7|38029.3|0
1738584900000|2025-02-03 12:15:00|38059.7|38039.7|38064.7|38044.7|38064.7|38044.7|38059.7|38039.7|4
1738584910000|2025-02-03 12:15:10|38062.2|38042.2|38062.2|38042.2|38062.2|38042.2|38062.2|38042.2|0
1738584920000|2025-02-03 12:15:20|38061.8|38041.8|38056.4|38016.4|38064.3|38041.8|38048|38016.4|5
1738584930000|2025-02-03 12:15:30|38058.5|38018.5|38046|38026|38058.5|38028.9|38046|38018.5|0
1738584940000|2025-02-03 12:15:40|38046.4|38026.4|38046|38026|38046.4|38026.4|38046|38026|0
1738584950000|2025-02-03 12:15:50|38045.5|38025.5|38043.5|38023.5|38045.5|38025.5|38043.5|38023.5|4
1738584960000|2025-02-03 12:16:00|38043.9|38003.9|38028.5|37988.5|38043.9|38006.8|38026.8|37988|0
1738584970000|2025-02-03 12:16:10|38026|37986|37995.1|37975.1|38026.4|37993.9|37995.1|37975.1|2
1738584980000|2025-02-03 12:16:20|37991|37971|37991|37971|37991|37971|37991|37971|0
1738584990000|2025-02-03 12:16:30|37989.3|37969.3|37980.5|37960.5|37989.3|37969.3|37978|37958|11
1738585000000|2025-02-03 12:16:40|37978|37958|37969.7|37929.7|37978|37958|37960.1|37927.6|10
1738585010000|2025-02-03 12:16:50|||||||||4
1738585020000|2025-02-03 12:17:00|37965.9|37925.9|37938|37918|37965.9|37928.4|37938|37918|2
1738585030000|2025-02-03 12:17:10|37938.8|37898.8|37936.7|37896.7|37938.8|37898.8|37934.2|37894.2|1
1738585040000|2025-02-03 12:17:20|37936.3|37896.3|37936.7|37896.7|37936.7|37896.7|37936.3|37896.3|1
1738585050000|2025-02-03 12:17:30|37936.3|37896.3|37934.7|37894.7|37936.3|37896.3|37934.2|37894.2|1
1738585060000|2025-02-03 12:17:40|37936.7|37896.7|37927.2|37907.2|37936.7|37907.2|37927.2|37896.7|1
1738585070000|2025-02-03 12:17:50|37924.7|37904.7|37924.7|37904.7|37924.7|37904.7|37924.7|37904.7|0
1738585080000|2025-02-03 12:18:00|37924.2|37904.2|37924.2|37904.2|37933.8|37904.2|37922.2|37893.8|4
1738585090000|2025-02-03 12:18:10|37922.2|37902.2|37919.7|37899.7|37924.2|37904.2|37919.7|37899.7|1
1738585120000|2025-02-03 12:18:40|37920.1|37900.1|37926.3|37906.3|37934.7|37906.3|37920.1|37894.7|0
1738585130000|2025-02-03 12:18:50|37924.2|37904.2|37934.7|37914.7|37944.7|37914.7|37924.2|37904.2|2
1738585140000|2025-02-03 12:19:00|37937.2|37917.2|37942.2|37922.2|37951.7|37924.2|37937.2|37907.6|0
1738585150000|2025-02-03 12:19:10|37944.2|37924.2|37946.7|37926.7|37946.7|37926.7|37944.2|37924.2|1
1738585160000|2025-02-03 12:19:20|37947.2|37927.2|37962.2|37942.2|37967.6|37942.2|37947.2|37927.2|1
1738585170000|2025-02-03 12:19:30|37976.7|37936.7|37963.8|37923.8|37976.7|37944.2|37963.8|37923.8|3
1738585180000|2025-02-03 12:19:40|37963|37923|37946.3|37926.3|37963|37926.3|37946.3|37923|0
1738585190000|2025-02-03 12:19:50|37944.2|37924.2|37943.8|37923.8|37944.2|37924.2|37943.8|37923.8|2
1738585200000|2025-02-03 12:20:00|37941.7|37921.7|37948.4|37928.4|37961.3|37928.8|37941.7|37918.8|2
1738585210000|2025-02-03 12:20:10|37955.9|37915.9|37955.9|37915.9|37955.9|37915.9|37955.9|37915.9|0
1738585220000|2025-02-03 12:20:20|37955.5|37915.5|37953.4|37913.4|37955.5|37915.5|37953.4|37913.4|0
1738585230000|2025-02-03 12:20:30|37951.3|37911.3|37951.3|37911.3|37951.3|37911.3|37951.3|37911.3|0
1738585240000|2025-02-03 12:20:40|37951.7|37911.7|37941.3|37921.3|37953.8|37921.3|37941.3|37908.8|0
1738585250000|2025-02-03 12:20:50|37950.9|37910.9|37953.8|37913.8|37953.8|37913.8|37950.9|37910.9|0
1738585260000|2025-02-03 12:21:00|37956.3|37916.3|37958.4|37918.4|37968.8|37918.4|37956.3|37908.8|0
1738585270000|2025-02-03 12:21:10|37966.7|37906.7|37968.8|37908.8|37968.8|37916.3|37956.3|37906.3|0
1738585300000|2025-02-03 12:21:40|37956.3|37916.3|37956.3|37916.3|37956.3|37916.3|37956.3|37916.3|0
1738585310000|2025-02-03 12:21:50|37970.9|37910.9|37963.4|37923.4|37970.9|37923.4|37963.4|37910.9|0
1738585320000|2025-02-03 12:22:00|||||||||2
1738585340000|2025-02-03 12:22:20|37965.4|37925.4|37970.4|37930.4|37980.9|37930.4|37965.4|37915.9|0
1738585350000|2025-02-03 12:22:30|37968.4|37928.4|37968.4|37928.4|37968.4|37928.4|37968.4|37928.4|0
1738585380000|2025-02-03 12:23:00|37968.8|37928.8|37968.8|37928.8|37968.8|37938.4|37958.4|37928.8|2
1738585390000|2025-02-03 12:23:10|37958.4|37938.4|37951.7|37931.7|37958.4|37938.4|37951.7|37931.7|2
1738585400000|2025-02-03 12:23:20|37961.7|37921.7|37959.6|37919.6|37961.7|37921.7|37958.8|37918.8|1
1738585410000|2025-02-03 12:23:30|37959.2|37919.2|37956.7|37916.7|37960.9|37928.4|37948.4|37916.7|0
1738585420000|2025-02-03 12:23:40|37949.2|37929.2|37956.7|37916.7|37958.8|37929.2|37949.2|37916.7|0
1738585430000|2025-02-03 12:23:50|37949.2|37929.2|37949.2|37929.2|37949.2|37929.2|37949.2|37929.2|0
1738585440000|2025-02-03 12:24:00|37951.3|37931.3|37950.9|37930.9|37951.3|37931.3|37950.9|37930.9|7
1738585450000|2025-02-03 12:24:10|37948.8|37928.8|37946.7|37926.7|37948.8|37928.8|37946.7|37926.7|2
1738585460000|2025-02-03 12:24:20|37944.6|37924.6|37960.9|37940.9|37970.5|37940.9|37944.6|37908|2
1738585470000|2025-02-03 12:24:30|37963|37943|37963|37943|37963|37943|37963|37943|0
1738585480000|2025-02-03 12:24:40|37975.5|37935.5|37965.9|37945.9|37975.5|37945.9|37963|37935.5|0
1738585490000|2025-02-03 12:24:50|37968|37948|37983|37943|37989.3|37948|37968|37929.3|1
1738585500000|2025-02-03 12:25:00|37990.1|37950.1|38025.9|38005.9|38025.9|38005.9|37990.1|37950.1|7
1738585510000|2025-02-03 12:25:10|38028|38008|38063.4|38003.4|38063.4|38008|38028|37995.1|15
1738585520000|2025-02-03 12:25:20|38056.8|38016.8|38058|38018|38067.2|38018|38056.8|38007.2|2
1738585530000|2025-02-03 12:25:30|38047.6|38027.6|38047.6|38027.6|38047.6|38027.6|38047.6|38027.6|1
1738585540000|2025-02-03 12:25:40|38045.5|38025.5|38051|38011|38055.5|38025.5|38045.5|38011|5
1738585550000|2025-02-03 12:25:50|38038.5|38018.5|38048|38008|38048|38018.5|38038.5|38008|3
1738585560000|2025-02-03 12:26:00|38050.1|38010.1|38048.5|38008.5|38050.5|38010.5|38048|38008|2
1738585570000|2025-02-03 12:26:10|38048|38008|38043.5|38023.5|38051|38023.5|38043.5|38008|4
1738585590000|2025-02-03 12:26:30|38045.5|38025.5|38058.5|38018.5|38058.5|38025.5|38045.5|38018.5|0
1738585600000|2025-02-03 12:26:40|38068.9|38008.9|38058.4|38018.4|38068.9|38018.5|38058.4|38008.9|0
1738585610000|2025-02-03 12:26:50|||||||||5
1738585620000|2025-02-03 12:27:00|38058|38018|38058|38018|38058|38018|38058|38018|0
1738585630000|2025-02-03 12:27:10|38048.9|38008.9|38051.4|38011.4|38051.4|38011.4|38048.9|38008.9|4
1738585650000|2025-02-03 12:27:30|38051.8|38011.8|38053.9|38013.9|38053.9|38013.9|38051.8|38011.8|3
1738585660000|2025-02-03 12:27:40|38046.4|38026.4|38046.4|38026.4|38046.4|38026.4|38046.4|38026.4|3
1738585680000|2025-02-03 12:28:00|38047.2|38027.2|38054.3|38034.3|38054.3|38034.3|38047.2|38027.2|16
1738585690000|2025-02-03 12:28:10|38056.8|38036.8|38056.8|38036.8|38056.8|38036.8|38056.8|38036.8|2
1738585700000|2025-02-03 12:28:20|||||||||1
1738585710000|2025-02-03 12:28:30|38084.8|38024.8|38103.4|38063.4|38111.8|38063.4|38084.8|38024.8|27
1738585720000|2025-02-03 12:28:40|38106.4|38066.4|38086.4|38066.4|38109.7|38070.6|38086.4|38065.6|11
1738585730000|2025-02-03 12:28:50|38086.8|38066.8|38086.4|38066.4|38086.8|38066.8|38086.4|38066.4|0
1738585740000|2025-02-03 12:29:00|38086.8|38066.8|38101|38061|38101|38066.8|38086.4|38058.5|2
1738585750000|2025-02-03 12:29:10|38087.6|38067.6|38087.6|38067.6|38087.6|38067.6|38087.6|38067.6|2
1738585760000|2025-02-03 12:29:20|38088.1|38068.1|38096.8|38076.8|38096.8|38076.8|38087.6|38067.6|11
1738585770000|2025-02-03 12:29:30|38099.3|38079.3|38105.1|38085.1|38105.1|38085.1|38099.3|38079.3|0
1738585780000|2025-02-03 12:29:40|38103.1|38083.1|38118.9|38078.9|38118.9|38083.1|38103.1|38076.4|9
1738585790000|2025-02-03 12:29:50|38119.3|38079.3|38106.8|38086.8|38122.3|38091.8|38106.8|38079.3|9
1738585800000|2025-02-03 12:30:00|38107.3|38087.3|38098.9|38058.9|38107.3|38087.3|38098.9|38058.9|8
1738585810000|2025-02-03 12:30:10|38094.3|38054.3|38098.9|38058.9|38109.3|38058.9|38094.3|38046.4|0
1738585820000|2025-02-03 12:30:20|38096.8|38056.8|38086.8|38066.8|38097.3|38066.8|38086.8|38056.8|0
1738585830000|2025-02-03 12:30:30|38082.7|38062.7|38080.6|38020.6|38089.3|38062.7|38071|38020.6|3
1738585840000|2025-02-03 12:30:40|38071|38031|38071|38031|38071|38031|38070.6|38030.6|0
1738585850000|2025-02-03 12:30:50|38070.1|38030.1|38070.6|38010.6|38070.6|38030.1|38069.7|38010.6|5
1738585860000|2025-02-03 12:31:00|38069.3|38029.3|38059.3|38019.3|38077.6|38035.1|38054.3|38017.6|4
1738585870000|2025-02-03 12:31:10|38057.6|38017.6|38035.1|38015.1|38057.6|38017.6|38035.1|38007.6|0
1738585880000|2025-02-03 12:31:20|38034.7|38014.7|38025.1|37985.1|38034.7|38014.7|38025.1|37985.1|0
1738585890000|2025-02-03 12:31:30|37998|37978|37994.7|37974.7|37998|37978|37994.7|37974.7|5
1738585900000|2025-02-03 12:31:40|37991|37971|37987.2|37967.2|37999.7|37971|37987.2|37957.6|0
1738585920000|2025-02-03 12:32:00|37986.8|37966.8|37988.4|37968.4|37989.7|37969.7|37985.1|37965.1|9
1738585930000|2025-02-03 12:32:10|37988|37968|37986.3|37966.3|37988.4|37968.4|37984.3|37964.3|1
1738585940000|2025-02-03 12:32:20|37981.3|37961.3|38031.3|37971.3|38031.3|37980.1|37981.3|37952.2|3
1738585950000|2025-02-03 12:32:30|38032.6|37972.6|38051.8|38011.8|38061.4|38011.8|38032.6|37972.6|8
1738585960000|2025-02-03 12:32:40|38071.4|38011.4|38082.2|38042.2|38090.5|38045.5|38071.4|38011.4|7
1738585970000|2025-02-03 12:32:50|38084.7|38044.7|38082.6|38042.6|38084.7|38044.7|38082.6|38042.6|0
1738585980000|2025-02-03 12:33:00|38080.5|38040.5|38080.5|38040.5|38080.5|38040.5|38080.5|38040.5|0
1738585990000|2025-02-03 12:33:10|38080.1|38040.1|38059.3|38019.3|38080.1|38040.1|38059.3|38019.3|1
1738586000000|2025-02-03 12:33:20|38058.4|38018.4|38049.7|38009.7|38058.4|38018.4|38049.7|38009.7|5
1738586010000|2025-02-03 12:33:30|38047.6|38007.6|38057.6|38017.6|38058.5|38017.6|38047.6|37998.5|4
1738586020000|2025-02-03 12:33:40|38060.5|38020.5|38065.1|38025.1|38075.5|38025.1|38060.5|38015.5|0
1738586040000|2025-02-03 12:34:00|38079.7|38019.7|38079.7|38019.7|38079.7|38019.7|38079.7|38019.7|0
1738586050000|2025-02-03 12:34:10|38077.6|38017.6|38077.6|38017.6|38077.6|38017.6|38077.6|38017.6|0
1738586060000|2025-02-03 12:34:20|38067.2|38027.2|38078|38038|38087.6|38040.1|38067.2|38023.5|5
1738586070000|2025-02-03 12:34:30|38079.7|38039.7|38092.6|38032.6|38092.6|38041.8|38077.6|38032.6|1
1738586080000|2025-02-03 12:34:40|38093.5|38033.5|38083|38063|38093.5|38063|38083|38033.5|0
1738586090000|2025-02-03 12:34:50|38119.7|38059.7|38106.4|38066.4|38119.7|38068.9|38106.4|38059.7|2
1738586110000|2025-02-03 12:35:10|38102.2|38062.2|38110.1|38050.1|38110.1|38062.2|38102.2|38050.1|1
1738586120000|2025-02-03 12:35:20|38092.2|38052.2|38081.4|38041.4|38092.2|38052.2|38081.4|38041.4|0
1738586130000|2025-02-03 12:35:30|38074.3|38034.3|38074.3|38034.3|38074.3|38034.3|38074.3|38034.3|0
1738586150000|2025-02-03 12:35:50|38073|38033|38078|38018|38078.4|38033|38068.9|38018|0
1738586160000|2025-02-03 12:36:00|38069.7|38009.7|38058.9|38018.9|38069.7|38018.9|38058.9|38009.7|0
1738586170000|2025-02-03 12:36:10|38050.6|38010.6|38054.7|38014.7|38060.1|38014.7|38050.6|38000.1|2
1738586180000|2025-02-03 12:36:20|38058.9|38018.9|38050.1|38010.1|38059.7|38018.9|38050.1|37997.6|1
1738586190000|2025-02-03 12:36:30|38054.3|37994.3|38054.3|37994.3|38054.3|37994.3|38054.3|37994.3|0
1738586200000|2025-02-03 12:36:40|38041.8|38001.8|38039.3|37999.3|38041.8|38001.8|38039.3|37999.3|0
1738586210000|2025-02-03 12:36:50|38029.7|38009.7|38047.6|38027.6|38047.6|38027.6|38029.7|38009.7|19
1738586220000|2025-02-03 12:37:00|38050.6|38030.6|38065.1|38025.1|38065.1|38032.6|38050.6|38024.7|7
1738586230000|2025-02-03 12:37:10|38067.6|38027.6|38067.6|38027.6|38067.6|38027.6|38067.6|38027.6|1
1738586240000|2025-02-03 12:37:20|38073.9|38033.9|38075.9|38035.9|38075.9|38035.9|38073.9|38033.9|5
1738586250000|2025-02-03 12:37:30|38069.7|38029.7|38064.7|38024.7|38077.2|38029.7|38064.7|38017.2|0
1738586260000|2025-02-03 12:37:40|38074.3|38014.3|38072.2|38012.2|38074.3|38014.3|38072.2|38012.2|0
1738586270000|2025-02-03 12:37:50|38074.3|38014.3|38080.6|38040.6|38082.6|38042.6|38074.3|38014.3|3
1738586280000|2025-02-03 12:38:00|38077.6|38037.6|38077.6|38037.6|38077.6|38037.6|38077.6|38037.6|1
1738586300000|2025-02-03 12:38:20|38079.7|38039.7|38079.7|38039.7|38079.7|38039.7|38079.7|38039.7|0
1738586310000|2025-02-03 12:38:30|38080.1|38040.1|38080.1|38040.1|38080.1|38040.1|38080.1|38040.1|0
1738586320000|2025-02-03 12:38:40|38082.2|38042.2|38093.1|38033.1|38093.1|38042.2|38082.2|38033.1|0
1738586340000|2025-02-03 12:39:00|38082.6|38042.6|38082.6|38042.6|38082.6|38042.6|38082.6|38042.6|0
1738586350000|2025-02-03 12:39:10|38083.1|38043.1|38087.2|38047.2|38087.2|38047.2|38083.1|38043.1|0
1738586360000|2025-02-03 12:39:20|||||||||1
1738586370000|2025-02-03 12:39:30|38089.3|38049.3|38079.7|38059.7|38089.3|38059.7|38079.7|38049.3|0
1738586380000|2025-02-03 12:39:40|38081.8|38061.8|38089.3|38069.3|38096.4|38069.3|38081.8|38052.2|1
1738586390000|2025-02-03 12:39:50|38091.3|38071.3|38107.2|38067.2|38107.2|38071.3|38091.3|38063|12
1738586400000|2025-02-03 12:40:00|38096.8|38076.8|38084.3|38064.3|38096.8|38076.8|38084.3|38064.3|2
1738586420000|2025-02-03 12:40:20|38084.7|38064.7|38084.7|38064.7|38084.7|38064.7|38084.7|38064.7|1
1738586440000|2025-02-03 12:40:40|38087.6|38067.6|38095.5|38075.5|38095.5|38075.5|38087.6|38067.6|4
1738586460000|2025-02-03 12:41:00|38099.7|38079.7|38099.7|38079.7|38099.7|38079.7|38099.7|38079.7|0
1738586470000|2025-02-03 12:41:10|38101.8|38081.8|38109.3|38069.3|38109.3|38081.8|38101.8|38063.8|9
1738586480000|2025-02-03 12:41:20|38099.7|38079.7|38101.8|38081.8|38101.8|38081.8|38099.7|38079.7|0
1738586490000|2025-02-03 12:41:30|38140.6|38100.6|38142.7|38102.7|38142.7|38102.7|38140.6|38100.6|15
1738586500000|2025-02-03 12:41:40|38139.3|38119.3|38151|38111|38156|38125.5|38139.3|38111|11
1738586510000|2025-02-03 12:41:50|38136|38116|38158.9|38118.9|38158.9|38127.2|38123.9|38093|7
1738586520000|2025-02-03 12:42:00|38148.5|38128.5|38148.5|38128.5|38158.9|38128.5|38148.5|38118.9|0
1738586530000|2025-02-03 12:42:10|38158.9|38118.9|38123.4|38083.4|38189.7|38156.8|38121.3|38081.3|15
1738586540000|2025-02-03 12:42:20|38113|38093|38112.6|38092.6|38113|38093|38108.8|38088.8|7
1738586550000|2025-02-03 12:42:30|38120.9|38100.9|38139.3|38099.3|38139.3|38108.8|38120.9|38099.3|2
1738586560000|2025-02-03 12:42:40|38128.8|38108.8|38139.3|38099.3|38139.3|38108.8|38128.8|38099.3|1
1738586570000|2025-02-03 12:42:50|38128.8|38108.8|38129.3|38109.3|38139.3|38111.8|38128.8|38099.3|0
1738586580000|2025-02-03 12:43:00|38126.8|38106.8|38118.8|38098.8|38126.8|38106.8|38118.8|38098.8|4
1738586590000|2025-02-03 12:43:10|38120.9|38100.9|38120.9|38100.9|38120.9|38100.9|38120.9|38100.9|17
1738586600000|2025-02-03 12:43:20|38137.2|38097.2|38126.3|38086.3|38139.3|38106.3|38126.3|38086.3|2
1738586610000|2025-02-03 12:43:30|38124.3|38084.3|38121.3|38081.3|38124.3|38084.3|38121.3|38081.3|0
1738586620000|2025-02-03 12:43:40|38124.3|38084.3|38112.6|38092.6|38126.8|38093.5|38112.6|38083|9
1738586630000|2025-02-03 12:43:50|38109.7|38089.7|38109.3|38089.3|38109.7|38089.7|38109.3|38089.3|4
1738586640000|2025-02-03 12:44:00|38105.1|38085.1|38107.6|38087.6|38118|38087.6|38105.1|38078|5
1738586650000|2025-02-03 12:44:10|38108|38088|38129.7|38089.7|38129.7|38095.5|38108|38087.2|2
1738586660000|2025-02-03 12:44:20|38130.1|38090.1|38143.4|38123.4|38151.8|38123.4|38130.1|38090.1|2
1738586670000|2025-02-03 12:44:30|38143.9|38123.9|38143.9|38123.9|38143.9|38123.9|38143.9|38123.9|1
1738586680000|2025-02-03 12:44:40|38150.1|38130.1|38158|38138|38158|38138|38150.1|38130.1|4
1738586690000|2025-02-03 12:44:50|38171.8|38131.8|38171.8|38131.8|38171.8|38131.8|38171.8|38131.8|0
1738586700000|2025-02-03 12:45:00|38180.1|38140.1|38169.2|38129.2|38188.8|38140.1|38169.2|38126.3|3
1738586710000|2025-02-03 12:45:10|38169.7|38129.7|38154.7|38134.7|38169.7|38136.7|38154.2|38127.2|1
1738586720000|2025-02-03 12:45:20|38154.2|38134.2|38145.1|38125.1|38154.7|38134.7|38145.1|38125.1|3
1738586730000|2025-02-03 12:45:30|38143|38123|38168.4|38128.4|38172.2|38133.4|38143|38112.2|7
1738586740000|2025-02-03 12:45:40|38171.4|38131.4|38163.9|38103.9|38180.9|38131.4|38160.9|38100.9|9
1738586750000|2025-02-03 12:45:50|38169.3|38109.3|38166.3|38126.3|38177.2|38126.3|38166.3|38109.3|14
1738586760000|2025-02-03 12:46:00|38151.7|38131.7|38161.3|38121.3|38161.3|38131.7|38149.7|38121.3|1
1738586770000|2025-02-03 12:46:10|38150.9|38130.9|38150.9|38130.9|38161.3|38130.9|38150.9|38121.3|1
1738586790000|2025-02-03 12:46:30|||||||||1
1738586800000|2025-02-03 12:46:40|38148.8|38128.8|38145.9|38105.9|38165|38128.8|38145.9|38103.8|1
1738586810000|2025-02-03 12:46:50|38143.8|38103.8|38114.7|38094.7|38143.8|38110|38114.7|38084.2|3
1738586820000|2025-02-03 12:47:00|38115.1|38095.1|38117.2|38097.2|38117.2|38097.2|38114.7|38094.7|1
1738586840000|2025-02-03 12:47:20|38117.6|38097.6|38125.5|38105.5|38144.7|38110.5|38117.6|38079.3|1
1738586850000|2025-02-03 12:47:30|38125.1|38105.1|38077.1|38057.1|38125.1|38105.1|38077.1|38057.1|9
1738586860000|2025-02-03 12:47:40|38086.3|38046.3|38070.5|38030.5|38086.3|38046.3|38055|38026.3|13
1738586870000|2025-02-03 12:47:50|38060|38040|38055|38035|38060|38040|38054.6|38034.6|8
1738586880000|2025-02-03 12:48:00|38054.6|38034.6|38108.8|38068.8|38109.2|38069.2|38054.6|38031.7|10
1738586890000|2025-02-03 12:48:10|38106.7|38066.7|38093|38033|38106.7|38072.1|38083.4|38030.9|3
1738586900000|2025-02-03 12:48:20|38074.6|38054.6|38098.4|38058.4|38098.4|38065.9|38074.6|38054.6|0
1738586910000|2025-02-03 12:48:30|38101.3|38061.3|38093.4|38033.4|38101.3|38061.3|38093.4|38033.4|3
1738586920000|2025-02-03 12:48:40|38082.5|38042.5|38068|38008|38082.5|38043.8|38063.8|38007.6|2
1738586930000|2025-02-03 12:48:50|38074.2|38014.2|38079.2|38019.2|38079.2|38026.7|38066.7|38014.2|0
1738586940000|2025-02-03 12:49:00|38069.6|38029.6|38101.3|38041.3|38101.3|38049.6|38069.6|38029.6|1
1738586950000|2025-02-03 12:49:10|38100.9|38040.9|38103|38043|38103|38043|38100.9|38040.9|0
1738586960000|2025-02-03 12:49:20|38093.4|38053.4|38088|38028|38093.4|38053.4|38088|38028|1
1738586970000|2025-02-03 12:49:30|38089.6|38029.6|38089.6|38029.6|38089.6|38029.6|38089.6|38029.6|0
1738586980000|2025-02-03 12:49:40|38078|38018|38071.3|38031.3|38080.5|38031.3|38071.3|38018|13
1738586990000|2025-02-03 12:49:50|38062.2|38042.2|38061.8|38041.8|38062.2|38042.2|38061.8|38041.8|0
1738587010000|2025-02-03 12:50:10|38070.9|38030.9|38058.4|38038.4|38070.9|38038.4|38058.4|38028.8|1
1738587020000|2025-02-03 12:50:20|38056.3|38036.3|38058.8|38018.8|38058.8|38036.3|38054.2|38018.8|1
1738587030000|2025-02-03 12:50:30|38051.7|38011.7|38054.2|38014.2|38062.1|38016.7|38051.7|38000.1|0
1738587040000|2025-02-03 12:50:40|38051.7|38011.7|38044.6|38024.6|38054.2|38024.6|38044.6|38011.7|0
1738587050000|2025-02-03 12:50:50|38044.2|38024.2|38027.6|38007.6|38044.2|38024.2|38027.6|38004.2|0
1738587060000|2025-02-03 12:51:00|38025.1|38005.1|38021.3|38001.3|38025.1|38005.1|38021.3|38001.3|0
1738587070000|2025-02-03 12:51:10|38016.7|37996.7|38024.6|38004.6|38037.6|38005.5|38014.6|37994.6|9
1738587090000|2025-02-03 12:51:30|38037.1|37997.1|38035|37975|38043.3|38008.8|38028.8|37972.5|8
1738587100000|2025-02-03 12:51:40|38039.2|37979.2|38039.6|37979.6|38039.6|37979.6|38039.2|37979.2|0
1738587110000|2025-02-03 12:51:50|38029.2|37989.2|38029.2|37989.2|38029.2|37989.2|38029.2|37989.2|0
1738587120000|2025-02-03 12:52:00|38027.1|37987.1|38030|37990|38037.5|37990|38027.1|37977.5|0
1738587130000|2025-02-03 12:52:10|38027.5|37987.5|38027.9|37987.9|38027.9|37987.9|38027.5|37987.5|0
1738587140000|2025-02-03 12:52:20|38029.6|37989.6|38027.5|37987.5|38029.6|37989.6|38027.5|37987.5|0
1738587160000|2025-02-03 12:52:40|38025.4|37985.4|38023.3|37983.3|38025.4|37985.4|38023.3|37983.3|5
1738587170000|2025-02-03 12:52:50|38025.4|37985.4|38025|37985|38025.4|37985.4|38022.9|37982.9|2
1738587180000|2025-02-03 12:53:00|38022.5|38002.5|38022.5|38002.5|38022.5|38002.5|38022.5|38002.5|0
1738587190000|2025-02-03 12:53:10|38031.2|37991.2|38033.3|37993.3|38033.3|37993.3|38031.2|37991.2|0
1738587200000|2025-02-03 12:53:20|38032.9|37992.9|38030.8|37990.8|38032.9|37992.9|38030.8|37990.8|0
1738587210000|2025-02-03 12:53:30|38018.3|37998.3|38018.7|37998.7|38018.7|37998.7|38018.3|37998.3|1
1738587220000|2025-02-03 12:53:40|38021.2|38001.2|38036.2|37996.2|38036.2|38003.3|38021.2|37996.2|0
1738587230000|2025-02-03 12:53:50|38035.8|37995.8|38035.8|37995.8|38038.3|37998.3|38035.8|37995.8|1
1738587240000|2025-02-03 12:54:00|38039.9|37999.9|38055|38015|38056.2|38016.2|38026.2|37998.7|5
1738587250000|2025-02-03 12:54:10|38059.1|38019.1|38076.2|38016.2|38080.8|38029.5|38059.1|38016.2|2
1738587260000|2025-02-03 12:54:20|38076.6|38016.6|38057.9|38037.9|38076.6|38037.9|38057.9|38016.2|1
1738587270000|2025-02-03 12:54:30|38068.3|38028.3|38057.9|38037.9|38068.3|38037.9|38057.9|38028.3|0
1738587280000|2025-02-03 12:54:40|38066.2|38046.2|38080|38040|38080|38046.2|38066.2|38036.6|1
1738587290000|2025-02-03 12:54:50|38079.6|38039.6|38079.6|38039.6|38079.6|38039.6|38079.6|38039.6|0
1738587300000|2025-02-03 12:55:00|38077.5|38037.5|38080|38040|38080|38048.3|38064.1|38037.5|5
1738587330000|2025-02-03 12:55:30|38082.1|38042.1|38082.9|38042.9|38092.5|38042.9|38082.1|38030.4|8
1738587350000|2025-02-03 12:55:50|38088.3|38048.3|38088.3|38048.3|38088.3|38048.3|38088.3|38048.3|1
1738587360000|2025-02-03 12:56:00|38078.8|38058.8|38110|38070|38120.4|38070|38078.8|38053.3|8
1738587370000|2025-02-03 12:56:10|38109.6|38069.6|38122.5|38062.5|38122.5|38072.1|38109.6|38062.5|0
1738587380000|2025-02-03 12:56:20|38112.1|38072.1|38113.8|38073.8|38122.5|38073.8|38110|38060.4|2
1738587390000|2025-02-03 12:56:30|38116.3|38076.3|38120.4|38080.4|38120.4|38080.4|38116.3|38076.3|1
1738587400000|2025-02-03 12:56:40|38118.3|38078.3|38110|38090|38118.3|38090|38107.9|38078.3|0
1738587410000|2025-02-03 12:56:50|38120|38080|38118.3|38078.3|38120.4|38090|38107.9|38078.3|0
1738587420000|2025-02-03 12:57:00|38107.9|38087.9|38107.9|38087.9|38120.4|38090|38107.9|38078.3|1
1738587430000|2025-02-03 12:57:10|38112|38092|38112.9|38092.9|38122.5|38092.9|38112|38082.5|4
1738587440000|2025-02-03 12:57:20|38115|38095|38125.4|38085.4|38125.4|38095|38115|38085.4|0
1738587450000|2025-02-03 12:57:30|38115|38095|38125.4|38085.4|38125.4|38095|38115|38085.4|0
1738587470000|2025-02-03 12:57:50|38115|38095|38115|38095|38115|38095|38115|38095|0
1738587480000|2025-02-03 12:58:00|38120.3|38080.3|38116.2|38076.2|38128.7|38089.1|38109.1|38061.6|8
1738587490000|2025-02-03 12:58:10|38115.8|38075.8|38113.7|38073.7|38115.8|38075.8|38113.7|38073.7|0
1738587500000|2025-02-03 12:58:20|38111.6|38071.6|38110.8|38070.8|38111.6|38081.2|38101.2|38070.8|0
1738587510000|2025-02-03 12:58:30|38108.7|38068.7|38098.3|38078.3|38108.7|38078.3|38098.3|38068.7|0
1738587550000|2025-02-03 12:59:10|38097.8|38077.8|38104.1|38064.1|38105.8|38077.8|38088.3|38055.8|3
1738587560000|2025-02-03 12:59:20|38112|38072|38104.1|38084.1|38116.6|38084.5|38102|38056.6|2
1738587570000|2025-02-03 12:59:30|38111.6|38071.6|38111.6|38071.6|38111.6|38071.6|38111.6|38071.6|1
1738587580000|2025-02-03 12:59:40|38102|38082|38104.1|38084.1|38104.1|38084.1|38102|38082|0
1738587590000|2025-02-03 12:59:50|38109.5|38049.5|38093.3|38073.3|38109.5|38073.3|38093.3|38049.5|10
1738587600000|2025-02-03 13:00:00|38105.8|38065.8|37992.8|37972.8|38110.8|38079.5|37989.9|37959.9|34
1738587610000|2025-02-03 13:00:10|37993.2|37973.2|37989.4|37969.4|38004.4|37975.3|37989|37958.6|15
1738587620000|2025-02-03 13:00:20|37989.9|37969.9|38008.2|37988.2|38027.4|37996.9|37989.9|37969.9|12
1738587630000|2025-02-03 13:00:30|38009|37989|38059.8|38019.8|38067.7|38030.2|38009|37989|15
1738587640000|2025-02-03 13:00:40|38049.4|38029.4|38057.7|38017.7|38057.7|38029.4|38046.9|38017.7|8
1738587650000|2025-02-03 13:00:50|38057.3|38017.3|38071.5|38031.5|38071.5|38031.5|38041.5|38013.1|47
1738587660000|2025-02-03 13:01:00|38061.1|38041.1|38095.2|38075.2|38097.7|38075.2|38047.3|38021.1|24
1738587670000|2025-02-03 13:01:10|38094.8|38074.8|38090.2|38070.2|38094.8|38074.8|38090.2|38070.2|7
1738587680000|2025-02-03 13:01:20|38088.2|38068.2|38094|38074|38094|38074|38088.2|38068.2|13
1738587690000|2025-02-03 13:01:30|38093.6|38073.6|38118.6|38098.6|38118.6|38098.6|38093.6|38073.6|27
1738587700000|2025-02-03 13:01:40|38119|38099|38144.8|38124.8|38148.6|38124.8|38119|38099|8
1738587710000|2025-02-03 13:01:50|38145.2|38125.2|38178.6|38118.6|38178.6|38136.5|38145.2|38118.6|15
1738587720000|2025-02-03 13:02:00|38191|38131|38187.3|38167.3|38196.9|38167.3|38169.8|38131|9
1738587730000|2025-02-03 13:02:10|||||||||1
1738587740000|2025-02-03 13:02:20|38187.7|38167.7|38201.5|38181.5|38201.5|38181.5|38187.7|38167.7|24
1738587750000|2025-02-03 13:02:30|38203.5|38183.5|38205.2|38185.2|38207.7|38187.7|38203.5|38183.5|12
1738587760000|2025-02-03 13:02:40|38204.3|38184.3|38204.3|38184.3|38204.3|38184.3|38204.3|38184.3|2
1738587770000|2025-02-03 13:02:50|||||||||9
1738587780000|2025-02-03 13:03:00|38202.2|38182.2|38248.9|38208.9|38251|38221.4|38202.2|38182.2|18
1738587790000|2025-02-03 13:03:10|38249.8|38209.8|38260.7|38240.7|38272.8|38241.5|38249|38209.8|62
1738587800000|2025-02-03 13:03:20|38263.2|38243.2|38263.2|38243.2|38273.2|38244|38262.8|38233.2|24
1738587810000|2025-02-03 13:03:30|38262.8|38242.8|38264|38244|38264|38244|38262.8|38242.8|15
1738587820000|2025-02-03 13:03:40|38266.1|38246.1|38204.4|38144.4|38271.1|38251.1|38180.7|38144.4|24
1738587830000|2025-02-03 13:03:50|38202.3|38142.3|38179|38119|38202.3|38142.3|38179|38119|2
1738587840000|2025-02-03 13:04:00|38179.5|38119.5|38158.6|38138.6|38183.2|38151.5|38158.6|38119.5|6
1738587850000|2025-02-03 13:04:10|38152.3|38132.3|38190.3|38150.3|38190.3|38150.3|38140.7|38110.3|10
1738587860000|2025-02-03 13:04:20|38198.2|38158.2|38204.4|38144.4|38204.4|38158.2|38197.3|38144.4|1
1738587870000|2025-02-03 13:04:30|38186.9|38146.9|38172.8|38152.8|38186.9|38152.8|38172.8|38141.1|0
1738587880000|2025-02-03 13:04:40|38183.2|38143.2|38172.8|38152.8|38183.2|38152.8|38172.8|38143.2|0
1738587890000|2025-02-03 13:04:50|38170.7|38150.7|38186.9|38166.9|38186.9|38166.9|38170.7|38150.7|2
1738587900000|2025-02-03 13:05:00|38187.8|38167.8|38209.4|38189.4|38209.4|38189.4|38185.3|38165.3|12
1738587910000|2025-02-03 13:05:10|38214|38194|38224|38204|38226.9|38206.9|38214|38194|2
1738587920000|2025-02-03 13:05:20|38232.3|38172.3|38219.4|38179.4|38232.3|38186.9|38204.8|38164.8|3
1738587930000|2025-02-03 13:05:30|38221.9|38181.9|38203.1|38163.1|38226.5|38201.5|38202.7|38152.7|26
1738587940000|2025-02-03 13:05:40|38205.2|38165.2|38207.3|38187.3|38209.8|38187.3|38200.6|38165.2|3
1738587950000|2025-02-03 13:05:50|38208.6|38188.6|38217.7|38177.7|38234.8|38200.2|38208.6|38177.7|0
1738587960000|2025-02-03 13:06:00|38217.3|38177.3|38223.6|38183.6|38223.6|38188.1|38208.1|38177.3|14
1738587970000|2025-02-03 13:06:10|38225.6|38185.6|38216.5|38176.5|38225.6|38185.6|38216.1|38176.1|0
1738587980000|2025-02-03 13:06:20|38220.6|38180.6|38214.4|38154.4|38224.8|38180.6|38214.4|38154.4|7
1738587990000|2025-02-03 13:06:30|38216.5|38156.5|38219|38159|38219|38159|38216.5|38156.5|0
1738588000000|2025-02-03 13:06:40|38195.2|38175.2|38195.2|38175.2|38195.2|38175.2|38195.2|38175.2|3
1738588010000|2025-02-03 13:06:50|38199.8|38179.8|38196.4|38176.4|38206.9|38179.8|38196.4|38166.9|3
1738588020000|2025-02-03 13:07:00|38196.8|38176.8|38196.8|38176.8|38196.8|38176.8|38196.8|38176.8|0
1738588030000|2025-02-03 13:07:10|38197.3|38177.3|38194.3|38174.3|38197.3|38177.3|38194.3|38174.3|3
1738588040000|2025-02-03 13:07:20|38204.8|38164.8|38213.9|38193.9|38216.4|38196.4|38199.3|38164.8|14
1738588050000|2025-02-03 13:07:30|38218.5|38198.5|38228.1|38208.1|38245.6|38210.6|38218.5|38198.5|1
1738588060000|2025-02-03 13:07:40|38227.6|38207.6|38220.6|38200.6|38227.6|38207.6|38220.6|38200.6|0
1738588070000|2025-02-03 13:07:50|38225.6|38205.6|38236|38196|38236|38205.6|38225.6|38196|6
1738588080000|2025-02-03 13:08:00|38248.1|38208.1|38225.6|38205.6|38251|38211|38225.6|38205.6|11
1738588090000|2025-02-03 13:08:10|38223.5|38203.5|38222.6|38202.6|38233.1|38203.5|38222.6|38193.1|1
1738588100000|2025-02-03 13:08:20|38224.7|38204.7|38221.8|38201.8|38232.2|38204.7|38221|38192.2|5
1738588110000|2025-02-03 13:08:30|38217.6|38197.6|38218.5|38198.5|38227.2|38198.5|38212.2|38183.1|8
1738588120000|2025-02-03 13:08:40|38221.4|38201.4|38223.5|38203.5|38231|38203.5|38221.4|38191|3
1738588130000|2025-02-03 13:08:50|38228.1|38208.1|38249.3|38229.3|38264|38229.3|38228.1|38202.7|35
1738588140000|2025-02-03 13:09:00|38248.5|38228.5|38251.4|38231.4|38261.8|38231.4|38247.3|38221.8|10
1738588150000|2025-02-03 13:09:10|38249.3|38229.3|38246|38226|38249.3|38229.3|38246|38226|8
1738588160000|2025-02-03 13:09:20|38243.5|38223.5|38228.9|38188.9|38243.5|38223.5|38225.2|38188.9|7
1738588170000|2025-02-03 13:09:30|38218.5|38198.5|38226|38186|38228.1|38198.5|38216|38186|3
1738588180000|2025-02-03 13:09:40|38215.6|38195.6|38215.6|38195.6|38228.1|38198.5|38215.6|38186|3
1738588190000|2025-02-03 13:09:50|38223.9|38183.9|38223.9|38183.9|38223.9|38183.9|38223.9|38183.9|8
1738588200000|2025-02-03 13:10:00|38226|38186|38203.1|38183.1|38226|38193.5|38203.1|38178.5|8
1738588210000|2025-02-03 13:10:10|38198.1|38178.1|38200.1|38180.1|38201|38181|38196|38176|4
1738588220000|2025-02-03 13:10:20|38200.6|38180.6|38210.6|38190.6|38210.6|38190.6|38200.1|38180.1|13
1738588230000|2025-02-03 13:10:30|38210.1|38190.1|38202.6|38182.6|38212.6|38192.6|38200.6|38180.6|30
1738588240000|2025-02-03 13:10:40|38200.6|38180.6|38210.1|38190.1|38210.1|38190.1|38200.6|38180.6|8
1738588250000|2025-02-03 13:10:50|38208.1|38188.1|38205.6|38185.6|38208.1|38188.1|38205.6|38185.6|16
1738588260000|2025-02-03 13:11:00|38201.4|38181.4|38216|38176|38216|38185.6|38201.4|38176|11
1738588270000|2025-02-03 13:11:10|38205.6|38185.6|38205.6|38185.6|38216|38185.6|38205.6|38176|1
1738588290000|2025-02-03 13:11:30|38216|38176|38203.5|38183.5|38216.4|38183.5|38203.5|38176|11
1738588300000|2025-02-03 13:11:40|38203.9|38183.9|38203.9|38183.9|38203.9|38183.9|38203.9|38183.9|3
1738588310000|2025-02-03 13:11:50|38216.8|38176.8|38219.3|38199.3|38219.3|38199.3|38207.2|38176.8|7
1738588320000|2025-02-03 13:12:00|38221.4|38201.4|38238.1|38218.1|38241|38221|38221.4|38201.4|18
1738588330000|2025-02-03 13:12:10|38237.2|38217.2|38233.9|38213.9|38237.2|38217.2|38224.3|38204.3|3
1738588340000|2025-02-03 13:12:20|38236|38216|38236.8|38216.8|38240.5|38220.5|38236|38216|1
1738588350000|2025-02-03 13:12:30|38236|38216|38228.5|38208.5|38238.9|38216|38228.5|38198.9|9
1738588360000|2025-02-03 13:12:40|38238.9|38198.9|38226.4|38206.4|38238.9|38208.5|38226.4|38196.4|0
1738588370000|2025-02-03 13:12:50|38236.8|38196.8|38238.9|38198.9|38238.9|38206.4|38226.4|38196.8|0
1738588380000|2025-02-03 13:13:00|38231.8|38211.8|38231.8|38211.8|38234.3|38214.3|38231|38211|14
1738588390000|2025-02-03 13:13:10|38234.3|38214.3|38246.8|38206.8|38246.8|38214.3|38234.3|38204.7|3
1738588400000|2025-02-03 13:13:20|38236.4|38216.4|38256.8|38216.8|38256.8|38222.2|38234.3|38204.7|6
1738588410000|2025-02-03 13:13:30|38246.4|38226.4|38246|38226|38246.4|38226.4|38246|38226|2
1738588430000|2025-02-03 13:13:50|38246.4|38226.4|38241.8|38221.8|38246.4|38226.4|38241.8|38221.8|2
1738588440000|2025-02-03 13:14:00|38239.7|38219.7|38236.4|38216.4|38239.7|38219.7|38236.4|38216.4|14
1738588450000|2025-02-03 13:14:10|38236|38216|38236|38216|38236|38216|38236|38216|4
1738588460000|2025-02-03 13:14:20|38238.9|38218.9|38246.4|38226.4|38246.4|38226.4|38238.9|38218.9|8
1738588470000|2025-02-03 13:14:30|38246|38226|38248|38228|38248|38228|38246|38226|2
1738588480000|2025-02-03 13:14:40|38245.5|38225.5|38246.4|38226.4|38246.4|38226.4|38241|38221|3
1738588490000|2025-02-03 13:14:50|38248.5|38228.5|38251.4|38231.4|38251.4|38231.4|38248.5|38228.5|13
1738588500000|2025-02-03 13:15:00|38250.5|38230.5|38258|38218|38258|38230.5|38248.5|38218|0
1738588510000|2025-02-03 13:15:10|38256|38216|38245.5|38225.5|38256|38225.5|38245.5|38216|0
1738588520000|2025-02-03 13:15:20|38243.5|38223.5|38243.5|38223.5|38243.5|38223.5|38243.5|38223.5|1
1738588530000|2025-02-03 13:15:30|38243|38223|38231|38211|38243|38223|38231|38211|8
1738588540000|2025-02-03 13:15:40|38233|38213|38233|38213|38233|38213|38233|38213|0
1738588560000|2025-02-03 13:16:00|38228.9|38208.9|38228.9|38208.9|38228.9|38208.9|38228.9|38208.9|0
1738588570000|2025-02-03 13:16:10|38233|38213|38246.4|38206.4|38246.4|38213|38233|38206|2
1738588580000|2025-02-03 13:16:20|||||||||1
1738588590000|2025-02-03 13:16:30|38250.5|38210.5|38250.5|38210.5|38250.5|38210.5|38250.5|38210.5|0
1738588610000|2025-02-03 13:16:50|38240.5|38220.5|38228|38208|38240.9|38220.9|38228|38208|12
1738588620000|2025-02-03 13:17:00|38227.6|38207.6|38215.1|38195.1|38227.6|38207.6|38215.1|38195.1|3
1738588630000|2025-02-03 13:17:10|38214.7|38194.7|38217.2|38197.2|38217.6|38197.6|38214.7|38194.7|6
1738588640000|2025-02-03 13:17:20|38219.7|38199.7|38227.6|38207.6|38242.2|38212.6|38219.7|38199.7|13
1738588650000|2025-02-03 13:17:30|38227.2|38207.2|38214.2|38194.2|38227.2|38207.2|38214.2|38194.2|10
1738588660000|2025-02-03 13:17:40|38213.4|38193.4|38213.4|38193.4|38213.4|38193.4|38213.4|38193.4|1
1738588670000|2025-02-03 13:17:50|38211.3|38191.3|38206.7|38186.7|38211.3|38191.3|38206.7|38186.7|4
1738588680000|2025-02-03 13:18:00|38207.2|38187.2|38209.7|38189.7|38209.7|38189.7|38207.2|38187.2|2
1738588690000|2025-02-03 13:18:10|38207.2|38187.2|38207.6|38187.6|38207.6|38187.6|38207.2|38187.2|8
1738588700000|2025-02-03 13:18:20|38209.7|38189.7|38144.2|38124.2|38209.7|38189.7|38144.2|38124.2|74
1738588710000|2025-02-03 13:18:30|38145.5|38125.5|38122.5|38102.5|38152.6|38132.6|38122.5|38102.5|9
1738588720000|2025-02-03 13:18:40|38104.7|38084.7|38079.2|38059.2|38104.7|38084.7|38079.2|38055.1|3
1738588730000|2025-02-03 13:18:50|38081.3|38061.3|38055.6|38035.6|38081.7|38061.7|38055.6|38035.6|6
1738588740000|2025-02-03 13:19:00|38053.1|38033.1|38073.4|38053.4|38074.3|38054.3|38050.6|38029.7|7
1738588750000|2025-02-03 13:19:10|38073|38053|38068.4|38048.4|38073|38053|38068.4|38048.4|1
1738588760000|2025-02-03 13:19:20|38068|38048|38070.5|38050.5|38070.5|38050.5|38066.4|38046.4|3
1738588770000|2025-02-03 13:19:30|38068.9|38048.9|38068.9|38048.9|38070.9|38050.9|38068.9|38048.9|1
1738588780000|2025-02-03 13:19:40|38070.9|38050.9|38107.6|38067.6|38107.6|38067.6|38070.9|38036.8|3
1738588790000|2025-02-03 13:19:50|38100.1|38080.1|38137.6|38097.6|38137.6|38105.1|38100.1|38080.1|1
1738588800000|2025-02-03 13:20:00|38128.1|38108.1|38184.3|38144.3|38194.7|38144.3|38128.1|38096.4|6
1738588810000|2025-02-03 13:20:10|38182.2|38142.2|38187.6|38167.6|38190.1|38167.6|38173.1|38142.2|3
1738588820000|2025-02-03 13:20:20|38198.5|38158.5|38207.7|38167.7|38207.7|38183.9|38189.3|38158.5|30
1738588830000|2025-02-03 13:20:30|38207.2|38167.2|38214.3|38174.3|38216.8|38176.8|38207.2|38167.2|4
1738588840000|2025-02-03 13:20:40|38201.8|38181.8|38201.8|38181.8|38201.8|38181.8|38201.8|38181.8|0
1738588850000|2025-02-03 13:20:50|38201.4|38181.4|38199.3|38179.3|38201.4|38181.4|38199.3|38179.3|0
1738588860000|2025-02-03 13:21:00|38196.8|38176.8|38155.2|38135.2|38201.3|38176.8|38155.2|38135.2|10
1738588870000|2025-02-03 13:21:10|38163.5|38123.5|38158.5|38118.5|38163.5|38123.5|38158.5|38118.5|3
1738588880000|2025-02-03 13:21:20|38161|38121|38150.5|38130.5|38161|38130.5|38148|38118.5|4
1738588890000|2025-02-03 13:21:30|38161|38121|38165.1|38125.1|38175.5|38127.2|38161|38115.5|0
1738588900000|2025-02-03 13:21:40|38177.6|38117.6|38165.5|38125.5|38177.6|38127.2|38165.5|38117.6|0
1738588910000|2025-02-03 13:21:50|38165.1|38125.1|38155.1|38135.1|38165.1|38135.1|38155.1|38122.6|0
1738588920000|2025-02-03 13:22:00|38164.7|38124.7|38157.2|38137.2|38167.6|38137.2|38153|38124.7|9
1738588940000|2025-02-03 13:22:20|38159.3|38139.3|38159.3|38139.3|38159.3|38139.3|38159.3|38139.3|0
1738588950000|2025-02-03 13:22:30|38171.8|38131.8|38171.8|38131.8|38171.8|38131.8|38171.8|38131.8|0
1738588960000|2025-02-03 13:22:40|38169.7|38129.7|38171.8|38131.8|38171.8|38131.8|38169.7|38129.7|0
1738588970000|2025-02-03 13:22:50|38169.7|38129.7|38156.3|38136.3|38169.7|38136.3|38156.3|38129.7|3
1738588980000|2025-02-03 13:23:00|38158.4|38138.4|38159.3|38139.3|38159.3|38139.3|38155.9|38135.9|4
1738588990000|2025-02-03 13:23:10|38173.8|38133.8|38175.9|38135.9|38186.8|38136.3|38173.8|38126.8|0
1738589000000|2025-02-03 13:23:20|38165.5|38145.5|38165.5|38145.5|38165.5|38145.5|38165.5|38145.5|8
1738589010000|2025-02-03 13:23:30|38165.1|38145.1|38145.1|38125.1|38165.1|38145.1|38143.4|38123.4|13
1738589020000|2025-02-03 13:23:40|38145.5|38125.5|38138.4|38118.4|38145.5|38125.5|38137.9|38117.9|4
1738589030000|2025-02-03 13:23:50|38140.4|38120.4|38120|38100|38142.5|38122.5|38120|38100|12
1738589040000|2025-02-03 13:24:00|38092.5|38052.5|38068.3|38048.3|38092.5|38052.5|38067.9|38038.7|10
1738589050000|2025-02-03 13:24:10|38066.2|38046.2|38053.7|38033.7|38066.2|38046.2|38053.3|38033.3|32
1738589060000|2025-02-03 13:24:20|38064.6|38024.6|38087.9|38047.9|38087.9|38057.1|38064.6|38024.6|3
1738589070000|2025-02-03 13:24:30|38088.4|38048.4|38088.4|38048.4|38088.4|38048.4|38088.4|38048.4|0
1738589080000|2025-02-03 13:24:40|38080|38060|38074.5|38054.5|38090.4|38060|38074.5|38042.9|5
1738589090000|2025-02-03 13:24:50|38076.7|38036.7|38067.1|38047.1|38076.7|38049.2|38066.7|38036.7|0
1738589100000|2025-02-03 13:25:00|38069.2|38049.2|38069.2|38049.2|38069.2|38049.2|38066.7|38046.7|4
1738589110000|2025-02-03 13:25:10|38070|38050|38094.6|38074.6|38096.7|38074.6|38070|38050|6
1738589120000|2025-02-03 13:25:20|38105.1|38065.1|38094.6|38074.6|38105.1|38074.6|38094.6|38065.1|0
1738589130000|2025-02-03 13:25:30|38105.1|38065.1|38081.2|38061.2|38105.1|38076.7|38080.8|38060.8|6
1738589140000|2025-02-03 13:25:40|38080.8|38060.8|38080.4|38060.4|38080.8|38060.8|38080.4|38060.4|1
1738589160000|2025-02-03 13:26:00|38078.7|38058.7|38061.7|38041.7|38078.7|38058.7|38061.7|38041.7|19
1738589170000|2025-02-03 13:26:10|38062.1|38042.1|38082.1|38042.1|38082.1|38044.6|38062.1|38034.6|0
1738589180000|2025-02-03 13:26:20|38084.6|38044.6|38074.2|38054.2|38084.6|38054.2|38074.2|38044.6|0
1738589190000|2025-02-03 13:26:30|38084.6|38044.6|38077.1|38057.1|38084.6|38057.1|38077.1|38044.6|0
1738589200000|2025-02-03 13:26:40|38081.2|38061.2|38101.7|38061.7|38101.7|38064.2|38081.2|38057.5|1
1738589210000|2025-02-03 13:26:50|38091.2|38071.2|38066.7|38026.7|38091.2|38071.2|38057.5|38026.7|4
1738589220000|2025-02-03 13:27:00|38064.6|38024.6|38014.1|37994.1|38064.6|38026.6|38014.1|37994.1|9
1738589230000|2025-02-03 13:27:10|38012.1|37992.1|38007.9|37987.9|38019.6|37992.1|38004.6|37977.5|17
1738589240000|2025-02-03 13:27:20|38018.3|37978.3|38007.1|37987.1|38020.8|37987.1|38007.1|37978.3|3
1738589250000|2025-02-03 13:27:30|38010|37950|37972.1|37952.1|38010|37952.1|37972.1|37949.1|9
1738589260000|2025-02-03 13:27:40|37977.5|37937.5|37975.4|37935.4|37977.5|37937.5|37975.4|37935.4|0
1738589270000|2025-02-03 13:27:50|37964.6|37944.6|37957.5|37937.5|37966.6|37946.6|37957.5|37937.5|6
1738589280000|2025-02-03 13:28:00|37957.1|37937.1|37964.1|37944.1|37964.1|37944.1|37946.2|37926.2|15
1738589290000|2025-02-03 13:28:10|37971.6|37951.6|38026.6|37966.6|38026.6|37977.1|37971.6|37949.6|3
1738589300000|2025-02-03 13:28:20|38029.1|37969.1|37983.8|37963.8|38029.1|37996.2|37983.8|37963.8|8
1738589310000|2025-02-03 13:28:30|37981.2|37961.2|37989.9|37949.9|37990.8|37961.2|37980.4|37949.9|2
1738589320000|2025-02-03 13:28:40|37982.9|37942.9|37984.1|37944.1|37984.1|37944.1|37981.2|37941.2|3
1738589330000|2025-02-03 13:28:50|37986.2|37946.2|37980.8|37940.8|37990.8|37958.3|37970.4|37940.8|11
1738589340000|2025-02-03 13:29:00|37979.6|37939.6|37978.7|37938.7|37979.6|37939.6|37978.7|37938.7|4
1738589350000|2025-02-03 13:29:10|37979.1|37939.1|37983.7|37943.7|37983.7|37943.7|37979.1|37939.1|2
1738589360000|2025-02-03 13:29:20|37984.1|37944.1|37984.1|37944.1|37984.1|37944.1|37984.1|37944.1|0
1738589380000|2025-02-03 13:29:40|37977.1|37957.1|37974.6|37954.6|37977.1|37957.1|37974.6|37954.6|2
1738589390000|2025-02-03 13:29:50|37983.3|37943.3|37975.8|37935.8|37983.3|37952.4|37972.4|37933.7|6
1738589400000|2025-02-03 13:30:00|37966.2|37946.2|38014.6|37994.6|38016.6|37994.6|37966.2|37946.2|26
1738589410000|2025-02-03 13:30:10|38012.5|37992.5|38005.4|37985.4|38020.8|37992.5|38004.9|37980.8|3
1738589420000|2025-02-03 13:30:20|38004.9|37984.9|38007.1|37987.1|38016.6|37987.1|38001.2|37976.6|3
1738589430000|2025-02-03 13:30:30|||||||||6
1738589440000|2025-02-03 13:30:40|38007.5|37987.5|38009.1|37989.1|38009.1|37989.1|38006.6|37986.6|6
1738589450000|2025-02-03 13:30:50|38010.8|37990.8|38019.1|37999.1|38024.1|38004.1|38010.8|37990.8|2
1738589460000|2025-02-03 13:31:00|38028.7|37988.7|37998.7|37978.7|38028.7|37989.1|37998.7|37978.7|7
1738589470000|2025-02-03 13:31:10|37993.7|37973.7|37968.3|37948.3|37993.7|37973.7|37968.3|37948.3|10
1738589480000|2025-02-03 13:31:20|37966.2|37946.2|37966.2|37946.2|37966.2|37946.2|37966.2|37946.2|0
1738589490000|2025-02-03 13:31:30|37965.8|37945.8|37953.7|37933.7|37965.8|37945.8|37951.2|37931.2|5
1738589500000|2025-02-03 13:31:40|37954.1|37934.1|37960|37940|37969.5|37940|37954.1|37926.6|1
1738589510000|2025-02-03 13:31:50|37968.7|37948.7|37996.2|37976.2|37996.2|37976.2|37968.7|37948.7|9
1738589520000|2025-02-03 13:32:00|37995.8|37975.8|37995.8|37975.8|37995.8|37975.8|37995.8|37975.8|2
1738589530000|2025-02-03 13:32:10|38004.9|37964.9|37996.2|37956.2|38004.9|37964.9|37996.2|37956.2|5
1738589540000|2025-02-03 13:32:20|37986.2|37966.2|37986.2|37966.2|37986.2|37966.2|37986.2|37966.2|1
1738589550000|2025-02-03 13:32:30|||||||||2
1738589560000|2025-02-03 13:32:40|37985.8|37965.8|37981.6|37961.6|37985.8|37965.8|37981.6|37961.6|2
1738589570000|2025-02-03 13:32:50|37983.7|37963.7|37979.1|37959.1|37983.7|37963.7|37979.1|37959.1|1
1738589580000|2025-02-03 13:33:00|37981.6|37961.6|37980.3|37960.3|37981.6|37961.6|37978.3|37958.3|1
1738589590000|2025-02-03 13:33:10|37978.3|37958.3|37976.2|37956.2|37985.8|37958.3|37976.2|37945.8|1
1738589600000|2025-02-03 13:33:20|37986.6|37946.6|37990.8|37950.8|37990.8|37960.3|37980.3|37946.6|0
1738589610000|2025-02-03 13:33:30|37981.2|37961.2|37984.1|37964.1|37984.1|37964.1|37981.2|37961.2|3
1738589620000|2025-02-03 13:33:40|37983.7|37963.7|37983.7|37963.7|37983.7|37963.7|37983.7|37963.7|1
1738589630000|2025-02-03 13:33:50|37980.8|37960.8|37958.3|37938.3|37980.8|37960.8|37958.3|37932.8|6
1738589640000|2025-02-03 13:34:00|37955.3|37935.3|37955.3|37935.3|37955.3|37935.3|37955.3|37935.3|2
1738589650000|2025-02-03 13:34:10|37953.3|37933.3|37953.7|37933.7|37953.7|37933.7|37953.3|37933.3|0
1738589660000|2025-02-03 13:34:20|37952.8|37932.8|37962.8|37942.8|37962.8|37942.8|37952.4|37932.4|14
1738589670000|2025-02-03 13:34:30|37968.3|37948.3|37963.3|37943.3|37968.3|37948.3|37961.2|37941.2|4
1738589680000|2025-02-03 13:34:40|37965.3|37945.3|37966.6|37946.6|37966.6|37946.6|37965.3|37945.3|8
1738589690000|2025-02-03 13:34:50|37962.5|37942.5|37955.4|37915.4|37962.5|37942.5|37950.4|37915.4|42
1738589700000|2025-02-03 13:35:00|37959.5|37919.5|37945|37925|37961.6|37941.6|37945|37919.5|7
1738589710000|2025-02-03 13:35:10|37942.9|37922.9|37942.5|37922.5|37942.9|37922.9|37942.5|37922.5|0
1738589720000|2025-02-03 13:35:20|37946.6|37926.6|37959.1|37939.1|37959.1|37939.1|37946.6|37926.6|5
1738589730000|2025-02-03 13:35:30|37959.5|37939.5|37964.5|37944.5|37964.5|37944.5|37958.7|37938.7|22
1738589740000|2025-02-03 13:35:40|37967|37947|37969.1|37949.1|37969.5|37949.5|37967|37947|0
1738589750000|2025-02-03 13:35:50|37969.5|37949.5|37969.1|37949.1|37969.5|37949.5|37969.1|37949.1|9
1738589760000|2025-02-03 13:36:00|37971.6|37951.6|37995.4|37975.4|38000.4|37980.4|37971.6|37933.8|8
1738589770000|2025-02-03 13:36:10|37994.5|37974.5|37984.9|37964.9|37999.5|37974.5|37984.9|37959.5|2
1738589790000|2025-02-03 13:36:30|37994.5|37954.5|37962|37942|37994.5|37964.1|37962|37932.4|4
1738589800000|2025-02-03 13:36:40|37961.6|37941.6|37954.1|37934.1|37961.6|37941.6|37954.1|37934.1|1
1738589810000|2025-02-03 13:36:50|37953.7|37933.7|37949.5|37929.5|37953.7|37933.7|37949.5|37929.5|3
1738589820000|2025-02-03 13:37:00|37949.1|37929.1|37939.1|37919.1|37956.6|37929.1|37939.1|37916.6|2
1738589830000|2025-02-03 13:37:10|37936.6|37916.6|37865.3|37845.3|37936.6|37916.6|37865.3|37842.8|33
1738589840000|2025-02-03 13:37:20|37864.9|37844.9|37860.3|37840.3|37864.9|37844.9|37859.9|37839.9|16
1738589850000|2025-02-03 13:37:30|37858.2|37838.2|37904.5|37864.5|37905.7|37876.2|37856.2|37836.2|20
1738589860000|2025-02-03 13:37:40|37892|37872|37896.2|37856.2|37909.9|37872|37892|37842.8|12
1738589870000|2025-02-03 13:37:50|37895.7|37855.7|37880.7|37860.7|37896.2|37861.2|37880.7|37851.6|1
1738589880000|2025-02-03 13:38:00|37878.7|37858.7|37863.2|37843.2|37878.7|37858.7|37863.2|37843.2|7
1738589890000|2025-02-03 13:38:10|37860.7|37840.7|37860.7|37840.7|37860.7|37840.7|37860.7|37840.7|19
1738589900000|2025-02-03 13:38:20|37858.2|37838.2|37870.7|37850.7|37870.7|37850.7|37858.2|37838.2|9
1738589910000|2025-02-03 13:38:30|37870.3|37850.3|37868.2|37848.2|37870.3|37850.3|37867.8|37847.8|9
1738589920000|2025-02-03 13:38:40|37867.8|37847.8|37869.5|37849.5|37869.9|37849.9|37867.8|37847.8|6
1738589930000|2025-02-03 13:38:50|37869|37849|37888.6|37848.6|37899|37851.5|37869|37839|7
1738589940000|2025-02-03 13:39:00|37886.5|37846.5|37899.5|37879.5|37917|37889.5|37881.5|37846.5|24
1738589950000|2025-02-03 13:39:10|37897.4|37877.4|37897.4|37877.4|37907.8|37877.4|37897.4|37867.8|1
1738589960000|2025-02-03 13:39:20|37895.3|37875.3|37892.4|37872.4|37895.3|37875.3|37892|37872|2
1738589970000|2025-02-03 13:39:30|37894.5|37874.5|37896.2|37876.2|37896.2|37876.2|37894.5|37874.5|8
1738589980000|2025-02-03 13:39:40|37908.7|37868.7|37900.3|37880.3|37908.7|37881.2|37898.2|37868.7|2
1738589990000|2025-02-03 13:39:50|37903.2|37883.2|37871.5|37851.5|37904.8|37883.2|37871.5|37851.5|18
1738590000000|2025-02-03 13:40:00|37869.5|37849.5|37874|37854|37879|37856.1|37868.6|37839|3
1738590010000|2025-02-03 13:40:10|37873.6|37853.6|37884.9|37844.9|37884.9|37853.6|37873.2|37844.9|2
1738590020000|2025-02-03 13:40:20|37887.4|37847.4|37889.9|37849.9|37889.9|37849.9|37887.4|37847.4|2
1738590030000|2025-02-03 13:40:30|37880.3|37860.3|37880.3|37860.3|37880.3|37860.3|37880.3|37860.3|0
1738590040000|2025-02-03 13:40:40|37884.5|37864.5|37904|37864|37904|37873.6|37884.5|37857.4|5
1738590050000|2025-02-03 13:40:50|37906.1|37866.1|37911.1|37871.1|37911.1|37871.1|37906.1|37866.1|2
1738590060000|2025-02-03 13:41:00|37903.6|37883.6|37911.1|37891.1|37914|37894|37903.6|37883.6|15
1738590070000|2025-02-03 13:41:10|37904.9|37884.9|37904.9|37884.9|37917|37887.4|37902.4|37877|0
1738590080000|2025-02-03 13:41:20|37909|37889|37914.9|37894.9|37914.9|37894.9|37909|37889|4
1738590090000|2025-02-03 13:41:30|37917.4|37897.4|37917.4|37897.4|37917.4|37897.4|37917.4|37897.4|10
1738590100000|2025-02-03 13:41:40|37917.8|37897.8|37917.8|37897.8|37917.8|37897.8|37917.8|37897.8|1
1738590110000|2025-02-03 13:41:50|37911.5|37891.5|37911.5|37891.5|37911.5|37891.5|37911.5|37891.5|8
1738590120000|2025-02-03 13:42:00|37909.5|37889.5|37912.4|37892.4|37912.4|37892.4|37909.5|37889.5|1
1738590130000|2025-02-03 13:42:10|37914.9|37894.9|37914.5|37894.5|37914.9|37894.9|37914.5|37894.5|6
1738590150000|2025-02-03 13:42:30|37914.4|37894.4|37916.5|37896.5|37916.5|37896.5|37914.4|37894.4|0
1738590160000|2025-02-03 13:42:40|37914.4|37894.4|37918.6|37898.6|37918.6|37898.6|37914.4|37894.4|3
1738590170000|2025-02-03 13:42:50|37914.4|37894.4|37914|37894|37914.4|37894.4|37911.5|37891.5|7
1738590180000|2025-02-03 13:43:00|37911.9|37891.9|37911.1|37891.1|37911.9|37891.9|37911.1|37891.1|0
1738590200000|2025-02-03 13:43:20|||||||||4
1738590210000|2025-02-03 13:43:30|37911.5|37891.5|37933.2|37893.2|37943.6|37896.5|37911.5|37883.6|14
1738590220000|2025-02-03 13:43:40|37934|37914|37931.5|37911.5|37941.9|37914|37927.4|37901.9|2
1738590230000|2025-02-03 13:43:50|37944|37904|37926.5|37906.5|37944|37913.6|37926.5|37904|2
1738590240000|2025-02-03 13:44:00|||||||||3
1738590260000|2025-02-03 13:44:20|37926.1|37906.1|37932.7|37892.7|37933.2|37906.5|37926.1|37892.7|4
1738590270000|2025-02-03 13:44:30|37913.6|37893.6|37913.6|37893.6|37913.6|37893.6|37913.6|37893.6|0
1738590280000|2025-02-03 13:44:40|37913.2|37893.2|37911.1|37891.1|37913.2|37893.2|37911.1|37891.1|0
1738590290000|2025-02-03 13:44:50|||||||||3
1738590300000|2025-02-03 13:45:00|37909|37889|37890.7|37870.7|37909|37889|37890.7|37870.7|45
1738590310000|2025-02-03 13:45:10|37886.5|37866.5|37871.5|37851.5|37886.5|37866.5|37871.5|37851.5|9
1738590320000|2025-02-03 13:45:20|37867.4|37847.4|37864|37844|37867.4|37847.4|37861.9|37841.9|2
1738590330000|2025-02-03 13:45:30|37861.9|37841.9|37866.1|37846.1|37866.1|37846.1|37861.9|37841.9|2
1738590340000|2025-02-03 13:45:40|37863.6|37843.6|37795.7|37775.7|37863.6|37843.6|37795.7|37775.7|37
1738590350000|2025-02-03 13:45:50|37799|37759|37786.5|37766.5|37799|37768.2|37786.1|37759|11
1738590360000|2025-02-03 13:46:00|37788.6|37768.6|37810.7|37790.7|37821.1|37790.7|37788.2|37767.4|19
1738590370000|2025-02-03 13:46:10|37808.6|37788.6|37813.6|37793.6|37813.6|37793.6|37808.6|37788.6|4
1738590380000|2025-02-03 13:46:20|37813.2|37793.2|37811.1|37791.1|37813.2|37793.2|37811.1|37791.1|0
1738590390000|2025-02-03 13:46:30|37810.7|37790.7|37793.6|37773.6|37810.7|37790.7|37790.7|37770.7|7
1738590400000|2025-02-03 13:46:40|37804|37764|37793.6|37773.6|37804|37773.6|37790.7|37764|1
1738590410000|2025-02-03 13:46:50|37788.6|37768.6|37781.1|37761.1|37791.1|37771.1|37781.1|37761.1|6
1738590420000|2025-02-03 13:47:00|37790.2|37750.2|37770.2|37730.2|37790.2|37750.2|37754.4|37728.2|30
1738590430000|2025-02-03 13:47:10|37774.4|37734.4|37759|37739|37774.4|37744|37759|37734.4|8
1738590440000|2025-02-03 13:47:20|37755.6|37715.6|37741.5|37701.5|37755.6|37715.6|37741.5|37701.5|7
1738590450000|2025-02-03 13:47:30|37729|37709|37726|37686|37730.2|37709|37721|37686|17
1738590460000|2025-02-03 13:47:40|37726.5|37686.5|37716.5|37696.5|37726.5|37696.5|37716|37686.5|5
1738590470000|2025-02-03 13:47:50|37714|37694|37710.6|37690.6|37714|37694|37710.2|37690.2|8
1738590480000|2025-02-03 13:48:00|37711|37691|37709|37689|37717.7|37697.7|37708.5|37688.5|23
1738590490000|2025-02-03 13:48:10|37709.4|37689.4|37709.4|37689.4|37711.9|37691.9|37709.4|37689.4|3
1738590500000|2025-02-03 13:48:20|37710.2|37690.2|37714.8|37694.8|37714.8|37694.8|37710.2|37690.2|20
1738590510000|2025-02-03 13:48:30|37710.6|37690.6|37706.9|37686.9|37711.9|37691.9|37706.9|37686.9|0
1738590520000|2025-02-03 13:48:40|37707.3|37687.3|37709.4|37689.4|37709.4|37689.4|37707.3|37687.3|1
1738590530000|2025-02-03 13:48:50|37709.8|37689.8|37710.2|37690.2|37710.2|37690.2|37709.8|37689.8|4
1738590540000|2025-02-03 13:49:00|37710.6|37690.6|37705.2|37685.2|37710.6|37690.6|37705.2|37685.2|6
1738590550000|2025-02-03 13:49:10|37709.4|37689.4|37701.9|37681.9|37714.4|37689.4|37698.5|37672.3|26
1738590560000|2025-02-03 13:49:20|37701.4|37681.4|37698.5|37678.5|37701.4|37681.4|37698.1|37678.1|2
1738590570000|2025-02-03 13:49:30|37698.1|37678.1|37698.5|37678.5|37698.5|37678.5|37698.1|37678.1|3
1738590580000|2025-02-03 13:49:40|37698.1|37678.1|37698.1|37678.1|37698.1|37678.1|37698.1|37678.1|5
1738590590000|2025-02-03 13:49:50|37696|37676|37696|37676|37696|37676|37696|37676|3
1738590600000|2025-02-03 13:50:00|37694.4|37674.4|37693.5|37673.5|37694.4|37674.4|37693.5|37673.5|6
1738590610000|2025-02-03 13:50:10|37691|37671|37696.4|37676.4|37696.9|37676.9|37691|37671|6
1738590620000|2025-02-03 13:50:20|37698.9|37678.9|37709.8|37689.8|37716|37689.8|37698.9|37669.8|15
1738590630000|2025-02-03 13:50:30|37713.9|37693.9|37698.5|37678.5|37713.9|37693.9|37698.5|37673.5|4
1738590640000|2025-02-03 13:50:40|||||||||4
1738590650000|2025-02-03 13:50:50|37695.6|37675.6|37713.1|37693.1|37713.1|37693.1|37695.6|37675.6|27
1738590660000|2025-02-03 13:51:00|37712.7|37692.7|37713.1|37693.1|37713.1|37693.1|37710.2|37690.2|2
1738590670000|2025-02-03 13:51:10|37715.2|37695.2|37715.2|37695.2|37715.2|37695.2|37715.2|37695.2|2
1738590680000|2025-02-03 13:51:20|37717.3|37697.3|37717.3|37697.3|37717.3|37697.3|37717.3|37697.3|2
1738590690000|2025-02-03 13:51:30|37718.1|37698.1|37717.7|37697.7|37718.1|37698.1|37713.1|37693.1|23
1738590700000|2025-02-03 13:51:40|37715.6|37695.6|37715.6|37695.6|37718.1|37698.1|37713.1|37693.1|6
1738590710000|2025-02-03 13:51:50|37713.6|37693.6|37713.6|37693.6|37715.6|37695.6|37713.6|37693.6|8
1738590720000|2025-02-03 13:52:00|37711.1|37691.1|37705.6|37685.6|37715.2|37691.1|37700.2|37675.2|10
1738590730000|2025-02-03 13:52:10|37716.1|37676.1|37707.3|37687.3|37722.3|37689.4|37707.3|37676.1|8
1738590740000|2025-02-03 13:52:20|37705.2|37685.2|37697.7|37677.7|37705.2|37685.2|37697.7|37677.7|6
1738590750000|2025-02-03 13:52:30|37695.6|37675.6|37694.8|37674.8|37695.6|37675.6|37694.8|37674.8|1
1738590760000|2025-02-03 13:52:40|||||||||2
1738590770000|2025-02-03 13:52:50|37689.8|37669.8|37693.5|37673.5|37696.9|37676.9|37689.8|37669.8|7
1738590780000|2025-02-03 13:53:00|37696|37676|37696.4|37676.4|37696.4|37676.4|37696|37676|0
1738590790000|2025-02-03 13:53:10|37695.6|37675.6|37686|37666|37695.6|37675.6|37685.6|37665.6|86
1738590800000|2025-02-03 13:53:20|37685.6|37665.6|37686|37666|37686.4|37666.4|37681.4|37661.4|0
1738590810000|2025-02-03 13:53:30|37683.9|37663.9|37681|37661|37688.5|37668.5|37681|37661|3
1738590820000|2025-02-03 13:53:40|37678.5|37658.5|37694.8|37654.8|37694.8|37663.5|37678.5|37654.8|13
1738590830000|2025-02-03 13:53:50|37696.8|37656.8|37703.5|37663.5|37703.5|37663.5|37696.8|37656.8|10
1738590840000|2025-02-03 13:54:00|37693.9|37673.9|37706.8|37686.8|37709.8|37689.8|37691.4|37671.4|12
1738590850000|2025-02-03 13:54:10|37705.6|37685.6|37701.4|37681.4|37705.6|37685.6|37699.3|37679.3|22
1738590860000|2025-02-03 13:54:20|37702.7|37682.7|37721|37681|37721|37694.8|37702.7|37681|53
1738590870000|2025-02-03 13:54:30|37710.6|37690.6|37716|37676|37718.5|37691|37706.5|37676|1
1738590880000|2025-02-03 13:54:40|37706.5|37686.5|37708.5|37688.5|37718.1|37688.5|37706.5|37676|1
1738590890000|2025-02-03 13:54:50|37708.1|37688.1|37705.2|37685.2|37708.1|37688.1|37705.2|37685.2|4
1738590900000|2025-02-03 13:55:00|37704.8|37684.8|37714.3|37694.3|37722.3|37694.3|37704.3|37678.1|11
1738590910000|2025-02-03 13:55:10|37713.9|37693.9|37706.8|37686.8|37713.9|37693.9|37706.8|37686.8|3
1738590920000|2025-02-03 13:55:20|37707.3|37687.3|37707.3|37687.3|37707.3|37687.3|37707.3|37687.3|3
1738590930000|2025-02-03 13:55:30|37705.2|37685.2|37707.3|37687.3|37709.3|37689.3|37704.8|37684.8|2
1738590940000|2025-02-03 13:55:40|37706.8|37686.8|37696.4|37676.4|37706.8|37686.8|37696.4|37676.4|3
1738590950000|2025-02-03 13:55:50|||||||||12
1738590960000|2025-02-03 13:56:00|37693.5|37673.5|37709.3|37669.3|37709.3|37673.5|37691.4|37665.2|33
1738590970000|2025-02-03 13:56:10|37699.3|37679.3|37697.3|37677.3|37699.3|37679.3|37697.3|37677.3|11
1738590980000|2025-02-03 13:56:20|37696|37676|37683.9|37663.9|37696|37676|37683.9|37663.9|5
1738590990000|2025-02-03 13:56:30|37683.5|37663.5|37683.9|37663.9|37683.9|37663.9|37683.5|37663.5|0
1738591000000|2025-02-03 13:56:40|37683.5|37663.5|37683.9|37663.9|37683.9|37663.9|37683.5|37663.5|0
1738591010000|2025-02-03 13:56:50|37683.5|37663.5|37674.8|37654.8|37683.5|37663.5|37672.3|37652.3|11
1738591020000|2025-02-03 13:57:00|37674.3|37654.3|37677.6|37657.6|37678.5|37658.5|37672.7|37652.7|4
1738591030000|2025-02-03 13:57:10|37675.6|37655.6|37650.6|37630.6|37675.6|37655.6|37643.9|37599.3|16
1738591040000|2025-02-03 13:57:20|37648.1|37628.1|37668.5|37608.5|37668.5|37628.1|37641|37606.4|6
1738591050000|2025-02-03 13:57:30|37660.6|37620.6|37649.7|37609.7|37660.6|37626|37640.1|37609.7|2
1738591060000|2025-02-03 13:57:40|37639.3|37619.3|37616.8|37596.8|37639.3|37619.3|37616.8|37596.8|5
1738591070000|2025-02-03 13:57:50|37616.4|37596.4|37621.4|37601.4|37621.4|37601.4|37616.4|37596.4|16
1738591080000|2025-02-03 13:58:00|37621|37601|37623.9|37603.9|37623.9|37603.9|37621|37601|6
1738591090000|2025-02-03 13:58:10|37618.9|37598.9|37653.9|37633.9|37653.9|37633.9|37618.9|37593.1|13
1738591100000|2025-02-03 13:58:20|37653.5|37633.5|37653.5|37633.5|37656.4|37636.4|37653.5|37633.5|2
1738591110000|2025-02-03 13:58:30|37651|37631|37641.4|37601.4|37651|37631|37631|37601.4|11
1738591120000|2025-02-03 13:58:40|37631|37611|37628.9|37608.9|37631|37611|37628.9|37608.9|1
1738591130000|2025-02-03 13:58:50|37624.3|37604.3|37617.6|37597.6|37624.3|37604.3|37617.6|37597.6|14
1738591140000|2025-02-03 13:59:00|37611.4|37591.4|37611.4|37591.4|37613.5|37593.5|37611|37591|23
1738591150000|2025-02-03 13:59:10|37611.8|37591.8|37611.4|37591.4|37611.8|37591.8|37611.4|37591.4|0
1738591160000|2025-02-03 13:59:20|37609.3|37589.3|37608.5|37588.5|37609.3|37589.3|37608.5|37588.5|6
1738591170000|2025-02-03 13:59:30|37606.4|37586.4|37597.2|37577.2|37606.4|37586.4|37597.2|37577.2|29
1738591180000|2025-02-03 13:59:40|37596.8|37576.8|37596.8|37576.8|37596.8|37576.8|37596.8|37576.8|2
1738591190000|2025-02-03 13:59:50|37596.4|37576.4|37596.8|37576.8|37596.8|37576.8|37594.3|37574.3|1
1738591200000|2025-02-03 14:00:00|37594.3|37574.3|37566|37546|37594.3|37574.3|37566|37546|20
1738591210000|2025-02-03 14:00:10|37565.5|37545.5|37558|37538|37565.5|37545.5|37558|37538|15
1738591220000|2025-02-03 14:00:20|37555.5|37535.5|37488.5|37468.5|37555.5|37535.5|37483.5|37463.5|55
1738591230000|2025-02-03 14:00:30|37488|37468|37471.8|37451.8|37488|37468|37461|37433.5|27
1738591240000|2025-02-03 14:00:40|37473.9|37453.9|37476|37456|37476|37456|37473.9|37453.9|3
1738591250000|2025-02-03 14:00:50|37471.4|37431.4|37463.9|37443.9|37473.5|37443.9|37461.8|37431.4|18
1738591260000|2025-02-03 14:01:00|37474.3|37434.3|37473.5|37453.5|37481|37461|37466.8|37434.3|14
1738591270000|2025-02-03 14:01:10|37465.2|37445.2|37453.9|37433.9|37476.4|37448.9|37453.9|37421.4|9
1738591280000|2025-02-03 14:01:20|37451|37431|37438.9|37418.9|37461.4|37436|37438.9|37413.5|11
1738591290000|2025-02-03 14:01:30|37441.4|37421.4|37448.5|37408.5|37456.4|37426|37441.4|37408.5|2
1738591300000|2025-02-03 14:01:40|37438|37418|37449.3|37409.3|37449.3|37421.8|37438|37405.5|4
1738591310000|2025-02-03 14:01:50|37443.9|37423.9|37448.5|37408.5|37451|37423.9|37443|37408.5|4
1738591320000|2025-02-03 14:02:00|37431.8|37411.8|37448.5|37408.5|37448.5|37413.9|37431.8|37404.3|6
1738591330000|2025-02-03 14:02:10|37444.3|37404.3|37443.9|37423.9|37444.3|37423.9|37433.9|37404.3|6
1738591340000|2025-02-03 14:02:20|37452.6|37412.6|37511.8|37491.8|37516.8|37491.8|37452.6|37412.6|30
1738591350000|2025-02-03 14:02:30|37512.3|37492.3|37516|37496|37540.5|37511.4|37512.3|37492.3|14
1738591360000|2025-02-03 14:02:40|37523.8|37483.8|37481.4|37441.4|37523.8|37493.4|37481.4|37441.4|35
1738591370000|2025-02-03 14:02:50|37476.4|37436.4|37452.2|37432.2|37476.4|37447.2|37452.2|37432.2|17
1738591380000|2025-02-03 14:03:00|37446|37426|37433.8|37413.8|37446|37426|37433.8|37413.8|13
1738591390000|2025-02-03 14:03:10|37431.8|37411.8|37422.6|37402.6|37442.6|37412.2|37422.6|37402.6|27
1738591400000|2025-02-03 14:03:20|37418|37398|37413|37393|37418|37398|37413|37393|13
1738591410000|2025-02-03 14:03:30|37415.1|37395.1|37378|37358|37416.4|37396.4|37378|37348.5|23
1738591420000|2025-02-03 14:03:40|37377.6|37357.6|37356.8|37336.8|37377.6|37357.6|37356.8|37336.8|9
1738591430000|2025-02-03 14:03:50|37350.5|37330.5|37328|37308|37350.5|37330.5|37328|37308|38
1738591440000|2025-02-03 14:04:00|37327.6|37307.6|37331.4|37291.4|37333.5|37308|37318|37291.4|15
1738591450000|2025-02-03 14:04:10|37321.8|37301.8|37365.9|37345.9|37376.8|37346.8|37321.8|37296.4|24
1738591460000|2025-02-03 14:04:20|37363.9|37343.9|37374.3|37334.3|37375.1|37344.7|37362.2|37334.3|4
1738591470000|2025-02-03 14:04:30|37375.1|37335.1|37378.4|37358.4|37394.3|37358.9|37364.7|37335.1|16
1738591480000|2025-02-03 14:04:40|37374.3|37354.3|37387.6|37347.6|37387.6|37354.3|37369.7|37340.1|3
1738591490000|2025-02-03 14:04:50|37398.1|37338.1|37390.1|37370.1|37398.1|37370.1|37387.2|37338.1|13
1738591500000|2025-02-03 14:05:00|37394.7|37374.7|37455.6|37435.6|37455.6|37435.6|37394.7|37362.3|17
1738591510000|2025-02-03 14:05:10|37456.8|37436.8|37465.6|37445.6|37480.6|37455.1|37456.8|37434.3|24
1738591520000|2025-02-03 14:05:20|37468.5|37448.5|37489.3|37469.3|37499.8|37469.3|37468.5|37441.8|23
1738591530000|2025-02-03 14:05:30|37486.4|37466.4|37493.1|37473.1|37499.8|37473.1|37486.4|37457.7|32
1738591540000|2025-02-03 14:05:40|37523.9|37483.9|37544.3|37504.3|37544.3|37506.4|37518.9|37483.9|8
1738591550000|2025-02-03 14:05:50|37556.4|37516.4|37569.8|37549.8|37569.8|37549.8|37547.3|37516.4|5
1738591560000|2025-02-03 14:06:00|37573.9|37553.9|37554.3|37514.3|37573.9|37553.9|37554.3|37501.4|12
1738591570000|2025-02-03 14:06:10|37553.9|37513.9|37547.2|37507.2|37553.9|37528.5|37542.6|37507.2|12
1738591580000|2025-02-03 14:06:20|37547.6|37507.6|37547.6|37507.6|37547.6|37507.6|37547.2|37507.2|0
1738591590000|2025-02-03 14:06:30|37546|37506|37553.5|37513.5|37563.1|37513.5|37546|37503.1|2
1738591600000|2025-02-03 14:06:40|37557.6|37517.6|37569.7|37529.7|37585.1|37537.6|37557.6|37508.1|10
1738591610000|2025-02-03 14:06:50|37565.6|37525.6|37565.6|37525.6|37565.6|37525.6|37564.7|37524.7|0
1738591620000|2025-02-03 14:07:00|37563.5|37523.5|37555.6|37535.6|37565.1|37535.6|37552.6|37521.8|11
1738591630000|2025-02-03 14:07:10|37593.1|37533.1|37576|37536|37593.1|37543.5|37576|37519.7|24
1738591640000|2025-02-03 14:07:20|37571|37531|37563.5|37523.5|37571|37540.6|37560.6|37523.5|1
1738591650000|2025-02-03 14:07:30|37572.2|37512.2|37551|37511|37572.2|37515.1|37551|37511|0
1738591660000|2025-02-03 14:07:40|37550.5|37490.5|37527.6|37487.6|37550.5|37500.1|37508|37476|7
1738591670000|2025-02-03 14:07:50|37527.2|37487.2|37504.3|37464.3|37527.2|37492.6|37495.5|37464.3|6
1738591680000|2025-02-03 14:08:00|37502.2|37462.2|37469.7|37449.7|37502.2|37466.8|37469.7|37432.6|6
1738591690000|2025-02-03 14:08:10|37480.5|37440.5|37492.2|37452.2|37497.2|37452.2|37480.5|37437.2|0
1738591700000|2025-02-03 14:08:20|37479.7|37459.7|37489.3|37449.3|37489.3|37459.7|37474.7|37449.3|6
1738591710000|2025-02-03 14:08:30|37487.2|37447.2|37484.3|37444.3|37487.2|37456.8|37473.9|37444.3|8
1738591720000|2025-02-03 14:08:40|37490.5|37450.5|37484.7|37464.7|37491.4|37464.7|37482.2|37450.5|5
1738591730000|2025-02-03 14:08:50|37485.1|37465.1|37487.2|37467.2|37487.2|37467.2|37480.1|37460.1|3
1738591740000|2025-02-03 14:09:00|37492.2|37472.2|37479.7|37459.7|37512.2|37474.7|37479.7|37454.3|9
1738591750000|2025-02-03 14:09:10|37485.1|37445.1|37485.1|37445.1|37485.1|37445.1|37485.1|37445.1|0
1738591760000|2025-02-03 14:09:20|37474.7|37454.7|37491.3|37451.3|37492.2|37457.2|37474.7|37449.3|7
1738591770000|2025-02-03 14:09:30|37489.3|37449.3|37476.8|37456.8|37489.3|37456.8|37476.8|37449.3|0
1738591780000|2025-02-03 14:09:40|37476.3|37456.3|37480.1|37440.1|37480.1|37456.3|37467.2|37438|3
1738591790000|2025-02-03 14:09:50|37469.7|37449.7|37477.2|37437.2|37477.2|37449.7|37466.3|37437.2|3
1738591800000|2025-02-03 14:10:00|37482.2|37442.2|37463.4|37443.4|37482.2|37448.8|37463.4|37442.2|15
1738591810000|2025-02-03 14:10:10|37460.9|37440.9|37458.8|37438.8|37460.9|37440.9|37458.8|37438.8|3
1738591820000|2025-02-03 14:10:20|||||||||1
1738591830000|2025-02-03 14:10:30|37462.2|37442.2|37468.8|37448.8|37483.4|37453.8|37462.2|37442.2|4
1738591840000|2025-02-03 14:10:40|37466.3|37446.3|37466.8|37446.8|37466.8|37446.8|37466.3|37446.3|0
1738591850000|2025-02-03 14:10:50|37469.3|37449.3|37469.3|37449.3|37469.3|37449.3|37469.3|37449.3|0
1738591860000|2025-02-03 14:11:00|37471.8|37451.8|37458.8|37438.8|37476.3|37456.3|37458.8|37438.8|12
1738591870000|2025-02-03 14:11:10|37458.4|37438.4|37430.1|37410.1|37473|37438.4|37428|37397.6|23
1738591880000|2025-02-03 14:11:20|37458.4|37418.4|37452.6|37432.6|37458.4|37433|37452.6|37418.4|5
1738591890000|2025-02-03 14:11:30|37454.6|37434.6|37431.3|37411.3|37454.6|37434.6|37430.9|37410.9|6
1738591900000|2025-02-03 14:11:40|37420.5|37400.5|37413.4|37393.4|37429.2|37400.5|37413.4|37388.8|0
1738591910000|2025-02-03 14:11:50|37411.3|37391.3|37383|37363|37411.3|37391.3|37380.1|37345.5|12
1738591920000|2025-02-03 14:12:00|37395.5|37355.5|37400.5|37360.5|37400.5|37360.5|37395.5|37355.5|5
1738591930000|2025-02-03 14:12:10|37393|37373|37393|37373|37393|37373|37393|37373|4
1738591940000|2025-02-03 14:12:20|37390.9|37370.9|37398.8|37378.8|37408.4|37378.8|37390.9|37368.4|2
1738591950000|2025-02-03 14:12:30|37400.9|37380.9|37430.9|37410.9|37440.5|37410.9|37400.9|37380.9|10
1738591960000|2025-02-03 14:12:40|37433|37413|37463|37443|37472.6|37443|37433|37413|3
1738591970000|2025-02-03 14:12:50|37473.4|37433.4|37473.4|37433.4|37473.4|37433.4|37473.4|37433.4|2
1738591980000|2025-02-03 14:13:00|37463|37443|37478.8|37438.8|37481.3|37443|37460.1|37421.3|7
1738591990000|2025-02-03 14:13:10|37487.6|37447.6|37477.6|37457.6|37488.4|37458|37477.6|37445.5|2
1738592000000|2025-02-03 14:13:20|37475.5|37455.5|37475.9|37455.9|37514.6|37470.1|37475.5|37448|14
1738592010000|2025-02-03 14:13:30|37475.1|37455.1|37467.6|37427.6|37478.8|37455.1|37467.6|37427.6|0
1738592020000|2025-02-03 14:13:40|37466.7|37426.7|37461.7|37401.7|37469.6|37426.7|37460.5|37401.3|1
1738592030000|2025-02-03 14:13:50|37463.8|37403.8|37418|37378|37463.8|37403.8|37418|37371.3|4
1738592040000|2025-02-03 14:14:00|37418.4|37378.4|37413.8|37373.8|37418.4|37393|37390.5|37370.5|6
1738592050000|2025-02-03 14:14:10|37414.7|37374.7|37420.9|37400.9|37421.7|37400.9|37414.7|37374.7|3
1738592060000|2025-02-03 14:14:20|37431.3|37391.3|37433.4|37393.4|37435.5|37405.9|37425.9|37391.3|3
1738592070000|2025-02-03 14:14:30|37433.8|37393.8|37453.8|37433.8|37453.8|37433.8|37430.9|37393.8|16
1738592080000|2025-02-03 14:14:40|37458.4|37438.4|37519.2|37499.2|37519.2|37499.2|37458.4|37438.4|6
1738592090000|2025-02-03 14:14:50|37529.7|37509.7|37534.2|37514.2|37534.2|37514.2|37529.7|37509.7|28
1738592100000|2025-02-03 14:15:00|37535.1|37515.1|37525.5|37485.5|37544.2|37515.1|37520.5|37485.5|6
1738592110000|2025-02-03 14:15:10|37528|37488|37523|37503|37528|37503|37520.5|37488|6
1738592120000|2025-02-03 14:15:20|||||||||3
1738592130000|2025-02-03 14:15:30|37523.4|37503.4|37525.5|37505.5|37525.5|37505.5|37523.4|37503.4|0
1738592140000|2025-02-03 14:15:40|37530.5|37510.5|37563.4|37523.4|37563.4|37523.4|37530.5|37510.5|6
1738592160000|2025-02-03 14:16:00|37565.5|37525.5|37578|37558|37578|37558|37557.2|37525.5|5
1738592170000|2025-02-03 14:16:10|37579.3|37559.3|37585.9|37565.9|37585.9|37565.9|37579.3|37559.3|1
1738592180000|2025-02-03 14:16:20|37588.4|37568.4|37583|37543|37590.5|37570.5|37578|37543|10
1738592190000|2025-02-03 14:16:30|37578|37538|37563|37523|37578|37538|37562.6|37522.6|16
1738592200000|2025-02-03 14:16:40|37596.8|37536.8|37598.8|37558.8|37600.9|37558.8|37596.8|37536.8|4
1738592210000|2025-02-03 14:16:50|37600.9|37560.9|37592.2|37572.2|37606.8|37576.3|37591.3|37560.9|23
1738592220000|2025-02-03 14:17:00|37593|37573|37595.5|37575.5|37603|37583|37593|37573|18
1738592230000|2025-02-03 14:17:10|37590.1|37570.1|37587.2|37567.2|37590.1|37570.1|37587.2|37567.2|1
1738592240000|2025-02-03 14:17:20|37592.2|37552.2|37588|37568|37592.2|37568|37576|37545.5|3
1738592250000|2025-02-03 14:17:30|37608.9|37568.9|37580.1|37540.1|37608.9|37568.9|37580.1|37530.5|17
1738592260000|2025-02-03 14:17:40|37577.6|37537.6|37578.5|37538.5|37580.1|37540.1|37577.6|37537.6|2
1738592270000|2025-02-03 14:17:50|37581|37541|37580.5|37540.5|37583|37543|37580.5|37540.5|1
1738592280000|2025-02-03 14:18:00|37581|37541|37583|37543|37583.9|37543.9|37581|37541|4
1738592290000|2025-02-03 14:18:10|37582.6|37542.6|37595.5|37535.5|37595.5|37550.1|37565.5|37535.5|105
1738592300000|2025-02-03 14:18:20|37585.1|37545.1|37603|37563|37603|37563|37583|37538.5|1
1738592310000|2025-02-03 14:18:30|37594.7|37574.7|37607.6|37587.6|37607.6|37587.6|37594.7|37574.7|9
1738592320000|2025-02-03 14:18:40|37609.7|37589.7|37677.6|37637.6|37677.6|37637.6|37609.7|37589.7|34
1738592330000|2025-02-03 14:18:50|37682.2|37642.2|37661.8|37641.8|37682.2|37651.8|37658.9|37629.3|7
1738592340000|2025-02-03 14:19:00|37664.3|37644.3|37648|37628|37666.4|37646.4|37648|37618.5|18
1738592350000|2025-02-03 14:19:10|37660.5|37620.5|37647.2|37627.2|37660.5|37631|37643.9|37618.5|18
1738592360000|2025-02-03 14:19:20|37668.9|37628.9|37676|37656|37688.1|37656|37664.3|37628.1|4
1738592370000|2025-02-03 14:19:30|37700.6|37660.6|37690.6|37670.6|37721|37675.6|37690.6|37660.6|15
1738592380000|2025-02-03 14:19:40|37687.6|37667.6|37711|37671|37711|37688.5|37683.1|37662.3|8
1738592390000|2025-02-03 14:19:50|37691.8|37671.8|37705.2|37665.2|37705.2|37671.8|37689.8|37665.2|16
1738592400000|2025-02-03 14:20:00|37701.8|37661.8|37698.9|37658.9|37701.8|37661.8|37696|37656|3
1738592410000|2025-02-03 14:20:10|37689.8|37669.8|37691.4|37671.4|37693.9|37673.9|37689.8|37669.8|6
1738592420000|2025-02-03 14:20:20|37691.8|37671.8|37709.3|37689.3|37709.3|37689.3|37689.3|37669.3|8
1738592430000|2025-02-03 14:20:30|37711.4|37691.4|37711|37691|37726|37693.5|37708.9|37686|5
1738592440000|2025-02-03 14:20:40|37718.1|37678.1|37693.9|37673.9|37718.1|37683.5|37693.9|37673.9|1
1738592450000|2025-02-03 14:20:50|37693.5|37673.5|37697.6|37677.6|37711|37677.6|37693.5|37671|5
1738592460000|2025-02-03 14:21:00|37697.2|37677.2|37695.6|37675.6|37697.2|37677.2|37693.1|37673.1|2
1738592470000|2025-02-03 14:21:10|37700.5|37660.5|37677.6|37637.6|37700.5|37660.5|37660.6|37630.1|9
1738592480000|2025-02-03 14:21:20|37678.5|37638.5|37685.6|37645.6|37685.6|37645.6|37678.5|37638.5|1
1738592490000|2025-02-03 14:21:30|37686|37646|37683.9|37643.9|37686|37655.6|37675.6|37643.9|0
1738592500000|2025-02-03 14:21:40|37675.6|37655.6|37700.6|37680.6|37706|37680.6|37673.5|37646|1
1738592510000|2025-02-03 14:21:50|||||||||1
1738592530000|2025-02-03 14:22:10|37703.1|37683.1|37710.6|37690.6|37723.1|37692.6|37703.1|37683.1|5
1738592540000|2025-02-03 14:22:20|37708.1|37668.1|37706|37666|37708.1|37675.6|37695.6|37665.1|5
1738592550000|2025-02-03 14:22:30|37713.1|37653.1|37699.3|37679.3|37713.1|37679.3|37699.3|37653.1|11
1738592560000|2025-02-03 14:22:40|37706|37686|37735.2|37695.2|37735.2|37695.2|37706|37686|14
1738592570000|2025-02-03 14:22:50|37734.3|37714.3|37733.9|37713.9|37738.5|37718.5|37733.9|37713.9|8
1738592580000|2025-02-03 14:23:00|37754.8|37714.8|37775.2|37755.2|37785.2|37755.2|37754.8|37714.8|7
1738592590000|2025-02-03 14:23:10|37779.3|37759.3|37802.2|37782.2|37809.7|37782.2|37779.3|37749.7|14
1738592600000|2025-02-03 14:23:20|37812.7|37772.7|37784.7|37744.7|37816.8|37785.2|37784.7|37739.7|18
1738592610000|2025-02-03 14:23:30|37799.7|37739.7|37792.2|37772.2|37799.7|37772.2|37787.2|37739.7|5
1738592620000|2025-02-03 14:23:40|37794.7|37774.7|37799.7|37779.7|37799.7|37779.7|37794.7|37774.7|0
1738592630000|2025-02-03 14:23:50|37796.4|37776.4|37800.5|37780.5|37804.7|37784.7|37794.3|37763.9|14
1738592640000|2025-02-03 14:24:00|37796.4|37776.4|37796.4|37776.4|37803.9|37776.4|37791.4|37763.9|5
1738592650000|2025-02-03 14:24:10|37799.7|37779.7|37803.9|37783.9|37804.3|37784.3|37799.7|37779.7|9
1738592660000|2025-02-03 14:24:20|37808.9|37768.9|37796.4|37776.4|37808.9|37776.4|37796.4|37768.9|2
1738592670000|2025-02-03 14:24:30|37798.9|37778.9|37801.4|37781.4|37801.4|37781.4|37798.9|37778.9|5
1738592680000|2025-02-03 14:24:40|37812.2|37772.2|37813.9|37773.9|37814.3|37784.3|37804.3|37771.8|4
1738592690000|2025-02-03 14:24:50|37811.8|37771.8|37778.9|37738.9|37811.8|37771.8|37778.9|37736|13
1738592700000|2025-02-03 14:25:00|37779.3|37739.3|37791|37751|37791|37751|37779.3|37739.3|3
1738592710000|2025-02-03 14:25:10|37791.4|37751.4|37781|37721|37793.5|37756.4|37776.4|37721|11
1738592720000|2025-02-03 14:25:20|37769.3|37729.3|37754.7|37714.7|37769.3|37732.6|37749.7|37714.7|2
1738592730000|2025-02-03 14:25:30|37756.8|37716.8|37757.2|37717.2|37767.2|37717.6|37756.8|37707.2|8
1738592740000|2025-02-03 14:25:40|37757.6|37717.6|37759.3|37719.3|37760.1|37727.6|37747.6|37717.2|0
1738592750000|2025-02-03 14:25:50|37757.2|37717.2|37756.8|37716.8|37772.2|37724.7|37756.8|37712.2|0
1738592760000|2025-02-03 14:26:00|37741.8|37721.8|37739.7|37699.7|37746.8|37726.8|37736.8|37699.3|6
1738592770000|2025-02-03 14:26:10|||||||||2
1738592780000|2025-02-03 14:26:20|37728.4|37708.4|37728.4|37708.4|37728.4|37708.4|37728.4|37708.4|0
1738592790000|2025-02-03 14:26:30|37719.7|37679.7|37719.7|37679.7|37719.7|37679.7|37719.7|37679.7|3
1738592800000|2025-02-03 14:26:40|37716.8|37676.8|37714.3|37674.3|37716.8|37676.8|37714.3|37674.3|3
1738592810000|2025-02-03 14:26:50|37704.7|37684.7|37706.8|37686.8|37706.8|37686.8|37704.7|37684.7|3
1738592820000|2025-02-03 14:27:00|37707.2|37687.2|37720.1|37680.1|37720.1|37692.2|37707.2|37679.7|3
1738592830000|2025-02-03 14:27:10|37709.7|37689.7|37712.2|37692.2|37719.3|37692.2|37709.7|37679.3|2
1738592840000|2025-02-03 14:27:20|37716.3|37696.3|37748.9|37708.9|37751.4|37711.4|37716.3|37696.3|11
1738592850000|2025-02-03 14:27:30|37733.9|37713.9|37763.4|37743.4|37763.4|37743.4|37733.9|37713.9|9
1738592860000|2025-02-03 14:27:40|37761.4|37741.4|37778.4|37738.4|37778.4|37741.4|37761.4|37738.4|7
1738592870000|2025-02-03 14:27:50|37780.5|37740.5|37786.4|37766.4|37786.4|37766.4|37778|37740.5|7
1738592880000|2025-02-03 14:28:00|37791.4|37771.4|37803.1|37783.1|37803.1|37783.1|37791.4|37771.4|11
1738592890000|2025-02-03 14:28:10|37813.5|37773.5|37803.1|37783.1|37813.5|37783.1|37803.1|37773.5|0
1738592900000|2025-02-03 14:28:20|37806|37786|37807.2|37787.2|37807.2|37787.2|37805.6|37785.6|3
1738592910000|2025-02-03 14:28:30|37811.8|37771.8|37793.4|37773.4|37811.8|37781.4|37793.4|37771.8|2
1738592920000|2025-02-03 14:28:40|37792.6|37772.6|37808|37748|37808|37772.6|37790.9|37745.9|3
1738592930000|2025-02-03 14:28:50|37810.1|37750.1|37800.5|37760.5|37810.1|37760.5|37800.5|37750.1|0
1738592940000|2025-02-03 14:29:00|37810.1|37750.1|37796.3|37736.3|37810.1|37758.4|37776.7|37732.2|7
1738592950000|2025-02-03 14:29:10|37783.8|37743.8|37783.8|37743.8|37783.8|37743.8|37783.8|37743.8|2
1738592960000|2025-02-03 14:29:20|37792.2|37732.2|37774.7|37734.7|37792.2|37741.7|37774.7|37729.2|4
1738592970000|2025-02-03 14:29:30|37782.2|37722.2|37756.7|37716.7|37782.2|37732.6|37752.6|37707.2|2
1738592980000|2025-02-03 14:29:40|37757.2|37717.2|37752.2|37712.2|37759.2|37719.2|37752.2|37712.2|1
1738592990000|2025-02-03 14:29:50|37754.2|37714.2|37739.7|37719.7|37754.2|37719.7|37739.7|37714.2|2
1738593000000|2025-02-03 14:30:00|37737.6|37717.6|37735.1|37715.1|37746.7|37717.6|37734.7|37706.3|21
1738593010000|2025-02-03 14:30:10|37745.1|37725.1|37795.1|37775.1|37806.3|37775.1|37745.1|37725.1|10
1738593020000|2025-02-03 14:30:20|37795.5|37775.5|37792.6|37772.6|37795.5|37775.5|37792.6|37772.6|7
1738593030000|2025-02-03 14:30:30|37790.5|37770.5|37802.6|37762.6|37802.6|37770.5|37787.6|37758|3
1738593040000|2025-02-03 14:30:40|37800.1|37760.1|37798|37758|37800.1|37760.1|37798|37758|1
1738593050000|2025-02-03 14:30:50|37797.2|37757.2|37795.1|37755.1|37797.2|37757.2|37795.1|37755.1|2
1738593060000|2025-02-03 14:31:00|37794.7|37754.7|37780.1|37760.1|37799.7|37760.1|37774.7|37731.3|10
1738593070000|2025-02-03 14:31:10|37782.2|37762.2|37770.5|37750.5|37782.2|37762.2|37770.5|37750.5|4
1738593080000|2025-02-03 14:31:20|37770.1|37750.1|37770.1|37750.1|37770.1|37750.1|37770.1|37750.1|0
1738593090000|2025-02-03 14:31:30|37774.2|37734.2|37765.9|37725.9|37777.5|37734.2|37765.9|37717.5|10
1738593100000|2025-02-03 14:31:40|37766.3|37726.3|37761.7|37721.7|37766.3|37726.3|37761.7|37721.7|0
1738593110000|2025-02-03 14:31:50|37753.4|37713.4|37738.8|37718.8|37753.4|37718.8|37738.8|37713.4|0
1738593120000|2025-02-03 14:32:00|37735.5|37695.5|37730.4|37690.4|37742.5|37695.5|37730.4|37681.7|9
1738593130000|2025-02-03 14:32:10|37719.6|37679.6|37684.6|37644.6|37719.6|37687.1|37684.6|37644.6|8
1738593140000|2025-02-03 14:32:20|37673.8|37653.8|37669.2|37649.2|37673.8|37653.8|37669.2|37649.2|17
1738593150000|2025-02-03 14:32:30|37668.8|37648.8|37651.3|37631.3|37668.8|37648.8|37651.3|37631.3|2
1738593170000|2025-02-03 14:32:50|37643.3|37623.3|37629.6|37609.6|37643.3|37623.3|37629.6|37609.6|10
1738593180000|2025-02-03 14:33:00|37643.4|37603.4|37655.1|37615.1|37655.1|37622.6|37642.6|37603.4|9
1738593190000|2025-02-03 14:33:10|37657.1|37617.1|37658.8|37618.8|37659.2|37636.3|37649.6|37617.1|4
1738593200000|2025-02-03 14:33:20|37659.2|37619.2|37659.2|37619.2|37659.2|37619.2|37659.2|37619.2|1
1738593210000|2025-02-03 14:33:30|37658.8|37618.8|37638.3|37598.3|37658.8|37626.3|37638.3|37598.3|4
1738593220000|2025-02-03 14:33:40|37627.5|37607.5|37620.8|37600.8|37627.5|37607.5|37620.8|37600.8|0
1738593230000|2025-02-03 14:33:50|37616.7|37596.7|37607.5|37587.5|37616.7|37596.7|37607.5|37587.5|1
1738593240000|2025-02-03 14:34:00|37605.5|37585.5|37571.3|37551.3|37605.5|37585.5|37571.3|37551.3|9
1738593250000|2025-02-03 14:34:10|37568.4|37548.4|37537.1|37517.1|37570.5|37548.4|37537.1|37517.1|5
1738593260000|2025-02-03 14:34:20|37536.3|37516.3|37532.1|37512.1|37536.3|37516.3|37532.1|37512.1|4
1738593270000|2025-02-03 14:34:30|37542.5|37502.5|37535|37515|37545|37515|37535|37502.5|3
1738593280000|2025-02-03 14:34:40|37532.9|37512.9|37513.3|37473.3|37538.4|37512.9|37504.6|37473.3|7
1738593290000|2025-02-03 14:34:50|37512.9|37472.9|37522.9|37482.9|37530.4|37482.9|37498.3|37456.3|12
1738593300000|2025-02-03 14:35:00|37522.5|37482.5|37522.5|37482.5|37522.9|37482.9|37522.5|37482.5|1
1738593310000|2025-02-03 14:35:10|37515|37495|37546.3|37506.3|37546.3|37506.3|37515|37495|11
1738593320000|2025-02-03 14:35:20|37571.3|37531.3|37526.3|37506.3|37571.3|37537.9|37526.3|37496.7|11
1738593330000|2025-02-03 14:35:30|37536.7|37496.7|37570|37550|37570|37550|37536.7|37496.7|12
1738593340000|2025-02-03 14:35:40|37580|37560|37645.9|37625.9|37691.7|37664.6|37580|37560|21
1738593350000|2025-02-03 14:35:50|37642.9|37622.9|37650.9|37610.9|37653.4|37622.9|37642.9|37610.4|1
1738593360000|2025-02-03 14:36:00|37650.4|37610.4|37649.2|37609.2|37652.5|37612.5|37626.3|37589.6|25
1738593370000|2025-02-03 14:36:10|37646.7|37606.7|37641.2|37601.2|37651.7|37606.7|37640|37591.7|14
1738593380000|2025-02-03 14:36:20|37650.8|37590.8|37643.7|37603.7|37652.9|37603.7|37643.3|37590.8|3
1738593390000|2025-02-03 14:36:30|37634.2|37614.2|37634.2|37614.2|37634.2|37614.2|37634.2|37614.2|1
1738593400000|2025-02-03 14:36:40|37632.1|37612.1|37637.1|37597.1|37646.7|37612.1|37632.1|37586.7|2
1738593410000|2025-02-03 14:36:50|37641.2|37601.2|37641.2|37601.2|37641.2|37601.2|37641.2|37601.2|0
1738593420000|2025-02-03 14:37:00|37638.4|37618.4|37646.7|37586.7|37666.7|37626.7|37638.4|37586.7|14
1738593430000|2025-02-03 14:37:10|37644.6|37584.6|37646.7|37586.7|37646.7|37586.7|37644.6|37584.6|1
1738593440000|2025-02-03 14:37:20|||||||||1
1738593450000|2025-02-03 14:37:30|37644.6|37584.6|37655.4|37615.4|37655.4|37617.5|37627.9|37584.6|4
1738593460000|2025-02-03 14:37:40|37657.5|37617.5|37647.1|37627.1|37657.5|37630|37647.1|37617.5|3
1738593470000|2025-02-03 14:37:50|37646.7|37626.7|37647.1|37607.1|37647.1|37626.7|37646.7|37607.1|2
1738593480000|2025-02-03 14:38:00|37645|37605|37647.5|37587.5|37647.5|37612.1|37631.7|37587.5|6
1738593490000|2025-02-03 14:38:10|37625.4|37605.4|37602|37562|37625.4|37605.4|37602|37562|9
1738593500000|2025-02-03 14:38:20|37593.3|37553.3|37602.1|37542.1|37602.1|37553.3|37590.4|37541.7|2
1738593510000|2025-02-03 14:38:30|37602.5|37542.5|37601.2|37561.2|37602.5|37561.2|37592.9|37542.5|0
1738593520000|2025-02-03 14:38:40|37603.3|37563.3|37633.4|37593.4|37648.4|37597.5|37603.3|37563.3|29
1738593530000|2025-02-03 14:38:50|37642.5|37582.5|37619.2|37579.2|37642.5|37594.2|37614.2|37578.4|4
1738593540000|2025-02-03 14:39:00|37628.7|37568.7|37628.7|37568.7|37628.7|37568.7|37628.7|37568.7|0
1738593550000|2025-02-03 14:39:10|37619.2|37579.2|37619.2|37579.2|37628.7|37579.2|37619.2|37568.7|1
1738593560000|2025-02-03 14:39:20|37617.9|37577.9|37601.2|37581.2|37617.9|37581.2|37601.2|37577.9|2
1738593570000|2025-02-03 14:39:30|37600.8|37580.8|37600.8|37580.8|37600.8|37580.8|37600.8|37580.8|0
1738593580000|2025-02-03 14:39:40|37601.2|37581.2|37601.2|37581.2|37601.2|37581.2|37601.2|37581.2|0
1738593590000|2025-02-03 14:39:50|37610.8|37570.8|37606.2|37566.2|37610.8|37570.8|37606.2|37566.2|1
1738593600000|2025-02-03 14:40:00|37608.3|37568.3|37595.8|37555.8|37620.8|37580.4|37584.2|37545.8|5
1738593610000|2025-02-03 14:40:10|37586.2|37566.2|37593.3|37553.3|37593.7|37566.2|37586.2|37553.3|2
1738593620000|2025-02-03 14:40:20|37583.7|37543.7|37573.7|37553.7|37583.7|37554.2|37573.7|37543.7|3
1738593630000|2025-02-03 14:40:30|37576.2|37556.2|37576.2|37556.2|37576.2|37556.2|37576.2|37556.2|0
1738593660000|2025-02-03 14:41:00|37565.8|37545.8|37557.9|37537.9|37565.8|37545.8|37557.9|37537.9|25
1738593670000|2025-02-03 14:41:10|37560|37540|37584.6|37564.6|37595.4|37567.1|37560|37540|5
1738593680000|2025-02-03 14:41:20|37581.6|37561.6|37571.2|37531.2|37587|37561.6|37562.9|37530.8|7
1738593690000|2025-02-03 14:41:30|37562.1|37542.1|37593.3|37553.3|37598.3|37553.3|37562.1|37537.9|0
1738593700000|2025-02-03 14:41:40|37582.5|37562.5|37578.7|37558.7|37582.5|37562.5|37578.3|37558.3|2
1738593710000|2025-02-03 14:41:50|37579.1|37559.1|37591.6|37551.6|37591.6|37561.2|37579.1|37551.6|0
1738593720000|2025-02-03 14:42:00|37593.7|37553.7|37608.3|37568.3|37614.1|37568.3|37584.1|37547.5|5
1738593730000|2025-02-03 14:42:10|37613.7|37573.7|37621.2|37581.2|37629.6|37581.2|37613.7|37568.7|1
1738593740000|2025-02-03 14:42:20|37620.8|37580.8|37620.8|37580.8|37621.2|37590.4|37610.4|37580.8|1
1738593750000|2025-02-03 14:42:30|37610.4|37590.4|37609.9|37569.9|37616.6|37590.4|37609.9|37569.9|4
1738593760000|2025-02-03 14:42:40|37603.7|37563.7|37613.7|37573.7|37617.9|37585.8|37601.2|37555.8|6
1738593770000|2025-02-03 14:42:50|37603.3|37583.3|37592.9|37572.9|37603.3|37583.3|37592.9|37572.9|10
1738593780000|2025-02-03 14:43:00|37593.3|37553.3|37573.3|37553.3|37593.3|37562.4|37573.3|37549.9|0
1738593790000|2025-02-03 14:43:10|37576.2|37556.2|37577.9|37557.9|37578.3|37558.3|37576.2|37556.2|1
1738593800000|2025-02-03 14:43:20|37577.4|37557.4|37577.9|37557.9|37577.9|37557.9|37577.4|37557.4|1
1738593810000|2025-02-03 14:43:30|37577.4|37557.4|37577.9|37557.9|37580.4|37560.4|37575.8|37555.8|2
1738593820000|2025-02-03 14:43:40|37577.4|37557.4|37562.9|37542.9|37577.4|37557.4|37562.9|37542.9|2
1738593830000|2025-02-03 14:43:50|37562.4|37542.4|37562.9|37542.9|37562.9|37542.9|37562.4|37542.4|2
1738593840000|2025-02-03 14:44:00|37572|37532|37565.4|37525.4|37572|37532|37565.4|37525.4|4
1738593850000|2025-02-03 14:44:10|37554.1|37534.1|37554.1|37534.1|37554.1|37534.1|37553.7|37533.7|0
1738593860000|2025-02-03 14:44:20|37547.9|37527.9|37535.4|37515.4|37547.9|37527.9|37535.4|37515.4|1
1738593870000|2025-02-03 14:44:30|37551.6|37511.6|37555.8|37535.8|37555.8|37535.8|37551.6|37511.6|6
1738593880000|2025-02-03 14:44:40|37560|37540|37565.4|37525.4|37577.9|37557.9|37560|37525.4|4
1738593890000|2025-02-03 14:44:50|37549.6|37529.6|37555.8|37515.8|37555.8|37529.6|37546.2|37515.8|3
1738593900000|2025-02-03 14:45:00|37558.7|37518.7|37549.1|37529.1|37558.7|37529.1|37549.1|37518.7|9
1738593920000|2025-02-03 14:45:20|37551.2|37531.2|37555.4|37535.4|37565.8|37535.4|37551.2|37523.7|10
1738593930000|2025-02-03 14:45:30|37553.7|37533.7|37534.5|37514.5|37553.7|37533.7|37532.4|37512.4|8
1738593940000|2025-02-03 14:45:40|37534.9|37514.9|37531.6|37511.6|37534.9|37514.9|37531.2|37511.2|23
1738593950000|2025-02-03 14:45:50|37531.2|37511.2|37531.2|37511.2|37531.2|37511.2|37531.2|37511.2|1
1738593960000|2025-02-03 14:46:00|37530.7|37510.7|37497.8|37477.8|37543.6|37510.7|37497.8|37468.2|25
1738593970000|2025-02-03 14:46:10|37495.3|37475.3|37497.4|37477.4|37500.7|37480.7|37493.2|37473.2|29
1738593980000|2025-02-03 14:46:20|37497.8|37477.8|37497.8|37477.8|37497.8|37477.8|37497.4|37477.4|1
1738593990000|2025-02-03 14:46:30|37499.9|37479.9|37464|37444|37500.3|37480.3|37464|37444|14
1738594000000|2025-02-03 14:46:40|37451.6|37431.6|37476.2|37436.2|37476.2|37436.2|37450.7|37430.7|3
1738594010000|2025-02-03 14:46:50|37467.8|37447.8|37454.9|37434.9|37467.8|37447.8|37454.9|37423.2|7
1738594020000|2025-02-03 14:47:00|37452.8|37432.8|37454.5|37434.5|37465.3|37437.8|37452.8|37425.3|13
1738594030000|2025-02-03 14:47:10|37454.9|37434.9|37465.3|37425.3|37465.3|37434.9|37454.9|37425.3|1
1738594040000|2025-02-03 14:47:20|37467.4|37427.4|37454.9|37434.9|37467.4|37437|37454.9|37427.4|0
1738594050000|2025-02-03 14:47:30|37465.3|37425.3|37457.8|37437.8|37465.3|37437.8|37457.8|37425.3|2
1738594060000|2025-02-03 14:47:40|37463.2|37443.2|37464.9|37404.9|37477.4|37457.4|37463.2|37404.9|14
1738594070000|2025-02-03 14:47:50|37462.4|37402.4|37429.9|37409.9|37462.4|37409.9|37429.9|37402.4|0
1738594080000|2025-02-03 14:48:00|37424.9|37404.9|37448.2|37408.2|37448.2|37408.2|37417.8|37389.9|11
1738594090000|2025-02-03 14:48:10|37452.4|37412.4|37452.4|37412.4|37452.4|37412.4|37452.4|37412.4|0
1738594100000|2025-02-03 14:48:20|37456.5|37416.5|37442.8|37422.8|37458.2|37427.8|37442.8|37416.5|3
1738594110000|2025-02-03 14:48:30|37440.7|37420.7|37440.7|37420.7|37450.3|37420.7|37432.8|37405.3|16
1738594120000|2025-02-03 14:48:40|37445.7|37425.7|37445.3|37425.3|37445.7|37425.7|37445.3|37425.3|2
1738594130000|2025-02-03 14:48:50|37432.8|37412.8|37432.8|37412.8|37432.8|37412.8|37432.8|37412.8|10
1738594140000|2025-02-03 14:49:00|37420.3|37400.3|37415.7|37395.7|37420.3|37400.3|37415.7|37395.7|0
1738594150000|2025-02-03 14:49:10|37416.1|37396.1|37448.2|37428.2|37448.2|37428.2|37416.1|37392.8|22
1738594160000|2025-02-03 14:49:20|37450.3|37430.3|37477.4|37437.4|37486.6|37442.4|37450.3|37426.6|43
1738594170000|2025-02-03 14:49:30|37479.5|37439.5|37491.2|37451.2|37500.8|37459.5|37477.4|37439.5|5
1738594180000|2025-02-03 14:49:40|37492.8|37452.8|37477|37417|37492.8|37462.4|37469.9|37417|2
1738594190000|2025-02-03 14:49:50|37479.9|37419.9|37505.3|37465.3|37505.3|37465.3|37479.9|37419.9|3
1738594200000|2025-02-03 14:50:00|37501.2|37461.2|37480.8|37460.8|37501.2|37464.5|37480.8|37454.1|2
1738594210000|2025-02-03 14:50:10|37494.1|37454.1|37474.5|37454.5|37494.1|37459.5|37467.4|37447.4|13
1738594220000|2025-02-03 14:50:20|37479.9|37439.9|37472.4|37452.4|37482.8|37452.4|37472.4|37439.9|0
1738594230000|2025-02-03 14:50:30|37472|37452|37467.8|37447.8|37472|37452|37465.8|37445.8|5
1738594240000|2025-02-03 14:50:40|37474.9|37434.9|37464.5|37444.5|37479.1|37444.5|37463.6|37429.1|9
1738594250000|2025-02-03 14:50:50|37464.9|37444.9|37482|37462|37482.4|37462.4|37464.9|37444.9|8
1738594260000|2025-02-03 14:51:00|37478.7|37458.7|37483.6|37443.6|37489.9|37459.5|37478.3|37443.6|2
1738594270000|2025-02-03 14:51:10|37474.1|37434.1|37461.6|37441.6|37474.1|37441.6|37459.1|37434.1|17
1738594280000|2025-02-03 14:51:20|37461.1|37441.1|37465.3|37425.3|37465.3|37441.1|37454.9|37425.3|3
1738594290000|2025-02-03 14:51:30|37454.9|37434.9|37455.7|37435.7|37465.3|37437.8|37454.9|37425.3|1
1738594300000|2025-02-03 14:51:40|37456.1|37436.1|37458.2|37438.2|37458.2|37438.2|37455.7|37435.7|4
1738594310000|2025-02-03 14:51:50|37458.6|37438.6|37478.6|37458.6|37488.2|37458.6|37458.6|37435.3|0
1738594320000|2025-02-03 14:52:00|37490.3|37450.3|37482.4|37422.4|37490.3|37450.3|37467.8|37422.4|6
1738594330000|2025-02-03 14:52:10|37464.9|37424.9|37452.8|37412.8|37465.3|37425.3|37452.8|37412.8|19
1738594340000|2025-02-03 14:52:20|37450.3|37410.3|37436.1|37416.1|37450.3|37419.9|37436.1|37410.3|18
1738594350000|2025-02-03 14:52:30|37429.9|37409.9|37417.8|37397.8|37429.9|37409.9|37417.8|37397.8|10
1738594360000|2025-02-03 14:52:40|37448.2|37408.2|37450.3|37410.3|37451.1|37420.3|37437.8|37408.2|63
1738594370000|2025-02-03 14:52:50|37453.2|37413.2|37448.6|37428.6|37455.3|37428.6|37448.6|37413.2|4
1738594380000|2025-02-03 14:53:00|37450.7|37430.7|37447.8|37427.8|37450.7|37430.7|37442.8|37422.8|14
1738594390000|2025-02-03 14:53:10|37450.3|37410.3|37430.7|37410.7|37450.3|37415.7|37430.7|37410.3|2
1738594400000|2025-02-03 14:53:20|37430.3|37410.3|37429.9|37409.9|37430.3|37410.3|37427.8|37407.8|1
1738594410000|2025-02-03 14:53:30|37427.8|37407.8|37425.3|37405.3|37429.9|37409.9|37425.3|37405.3|8
1738594420000|2025-02-03 14:53:40|37427.4|37407.4|37427.8|37407.8|37427.8|37407.8|37427.4|37407.4|5
1738594430000|2025-02-03 14:53:50|37440.3|37420.3|37440.3|37420.3|37440.3|37420.3|37440.3|37420.3|3
1738594440000|2025-02-03 14:54:00|37447.8|37427.8|37455.3|37415.3|37455.3|37427.8|37447.8|37415.3|10
1738594450000|2025-02-03 14:54:10|37440.3|37420.3|37450.3|37410.3|37450.3|37420.3|37440.3|37410.3|4
1738594460000|2025-02-03 14:54:20|37449.9|37409.9|37432.8|37412.8|37449.9|37417.8|37432.8|37407.4|1
1738594470000|2025-02-03 14:54:30|37436.9|37416.9|37457.4|37417.4|37464.9|37417.4|37436.9|37398.2|4
1738594480000|2025-02-03 14:54:40|37446.9|37426.9|37437.8|37417.8|37457.4|37426.9|37437.8|37410.3|3
1738594490000|2025-02-03 14:54:50|37445.3|37405.3|37445.3|37405.3|37445.3|37405.3|37445.3|37405.3|1
1738594500000|2025-02-03 14:55:00|37440.3|37420.3|37467.8|37447.8|37467.8|37447.8|37440.3|37420.3|18
1738594510000|2025-02-03 14:55:10|37472.8|37452.8|37485.3|37445.3|37487.8|37454.8|37472.8|37445.3|2
1738594520000|2025-02-03 14:55:20|37477.8|37457.8|37483.6|37463.6|37483.6|37463.6|37477.8|37457.8|3
1738594530000|2025-02-03 14:55:30|37485.7|37465.7|37494.4|37454.4|37496.5|37468.2|37485.7|37454.4|6
1738594540000|2025-02-03 14:55:40|37496.9|37456.9|37496.5|37456.5|37496.9|37456.9|37496.5|37456.5|1
1738594550000|2025-02-03 14:55:50|37494.8|37454.8|37495.3|37455.3|37496.9|37470.3|37486.1|37454.8|5
1738594560000|2025-02-03 14:56:00|37497.3|37457.3|37479|37459|37497.3|37470.3|37479|37457.3|2
1738594570000|2025-02-03 14:56:10|37472.8|37452.8|37445.7|37425.7|37472.8|37452.8|37445.7|37425.7|16
1738594580000|2025-02-03 14:56:20|37461.1|37421.1|37454.8|37434.8|37465.3|37434.8|37454.8|37421.1|4
1738594590000|2025-02-03 14:56:30|37454.4|37434.4|37471.9|37431.9|37471.9|37434.4|37450.3|37430.3|7
1738594600000|2025-02-03 14:56:40|37462.8|37442.8|37482.3|37442.3|37482.8|37442.8|37462.8|37437.3|8
1738594610000|2025-02-03 14:56:50|37480.3|37440.3|37480.3|37440.3|37480.3|37440.3|37480.3|37440.3|1
1738594620000|2025-02-03 14:57:00|37486.5|37446.5|37480.3|37460.3|37486.5|37460.3|37480.3|37446.5|3
1738594630000|2025-02-03 14:57:10|37477.8|37457.8|37477.8|37457.8|37477.8|37457.8|37477.8|37457.8|0
1738594640000|2025-02-03 14:57:20|37477.3|37457.3|37475.3|37455.3|37477.3|37457.3|37475.3|37455.3|21
1738594650000|2025-02-03 14:57:30|37477.8|37457.8|37477.3|37457.3|37477.8|37457.8|37475.3|37455.3|38
1738594660000|2025-02-03 14:57:40|37476.9|37456.9|37474.4|37454.4|37476.9|37456.9|37472.3|37452.3|11
1738594670000|2025-02-03 14:57:50|||||||||1
1738594680000|2025-02-03 14:58:00|37472.3|37452.3|37436.9|37416.9|37486.1|37452.3|37436.9|37411.1|5
1738594690000|2025-02-03 14:58:10|37436.5|37416.5|37431.9|37411.9|37436.5|37416.5|37431.9|37411.9|0
1738594700000|2025-02-03 14:58:20|37434.4|37414.4|37434|37414|37434.4|37414.4|37434|37414|0
1738594710000|2025-02-03 14:58:30|37450.2|37430.2|37461.5|37441.5|37464|37444|37450.2|37430.2|9
1738594750000|2025-02-03 14:59:10|37456.5|37436.5|37451.5|37411.5|37456.5|37436.5|37439.4|37411.5|28
1738594760000|2025-02-03 14:59:20|37438.6|37418.6|37449.4|37429.4|37449.4|37429.4|37431.9|37411.9|4
1738594770000|2025-02-03 14:59:30|37446.9|37426.9|37446.5|37426.5|37446.9|37426.9|37446.5|37426.5|1
1738594780000|2025-02-03 14:59:40|37446.9|37426.9|37447.8|37427.8|37447.8|37427.8|37444.4|37424.4|1
1738594790000|2025-02-03 14:59:50|37451.9|37431.9|37479.4|37439.4|37480.2|37439.8|37451.9|37420.2|3
1738594800000|2025-02-03 15:00:00|37474.8|37434.8|37479.4|37459.4|37479.4|37459.4|37464|37434.4|7
1738594810000|2025-02-03 15:00:10|37479.8|37459.8|37482.3|37462.3|37482.3|37462.3|37479.8|37459.8|0
1738594820000|2025-02-03 15:00:20|37479.4|37459.4|37447.3|37427.3|37479.4|37459.4|37447.3|37427.3|11
1738594830000|2025-02-03 15:00:30|37436.9|37416.9|37450.2|37430.2|37451.1|37430.2|37436.5|37411.1|32
1738594840000|2025-02-03 15:00:40|37456.5|37436.5|37484.4|37464.4|37484.4|37464.4|37453.6|37433.6|27
1738594850000|2025-02-03 15:00:50|37484.8|37464.8|37491.5|37471.5|37491.5|37471.5|37484.8|37464.8|4
1738594860000|2025-02-03 15:01:00|37498.2|37478.2|37502.7|37482.7|37513.2|37482.7|37498.2|37473.2|29
1738594870000|2025-02-03 15:01:10|37505.7|37485.7|37515.2|37475.2|37515.2|37485.7|37505.7|37475.2|2
1738594880000|2025-02-03 15:01:20|37505.7|37485.7|37514.8|37494.8|37514.8|37494.8|37505.7|37485.7|1
1738594890000|2025-02-03 15:01:30|37526.5|37506.5|37543.2|37523.2|37548.2|37523.2|37526.5|37506.5|24
1738594900000|2025-02-03 15:01:40|37542.7|37522.7|37544.8|37524.8|37545.2|37525.2|37542.7|37522.7|2
1738594910000|2025-02-03 15:01:50|37545.2|37525.2|37540.2|37520.2|37545.2|37525.2|37540.2|37520.2|6
1738594920000|2025-02-03 15:02:00|37539.8|37519.8|37540.2|37520.2|37540.2|37520.2|37534.8|37514.8|6
1738594930000|2025-02-03 15:02:10|37539.8|37519.8|37537.7|37517.7|37542.7|37522.7|37537.7|37517.7|20
1738594940000|2025-02-03 15:02:20|37535.7|37515.7|37535.7|37515.7|37535.7|37515.7|37535.7|37515.7|0
1738594950000|2025-02-03 15:02:30|||||||||1
1738594960000|2025-02-03 15:02:40|37538.2|37518.2|37563.2|37543.2|37563.2|37543.2|37538.2|37518.2|6
1738594970000|2025-02-03 15:02:50|37565.7|37545.7|37588.2|37568.2|37595.3|37568.2|37565.7|37535.3|6
1738594980000|2025-02-03 15:03:00|37587.8|37567.8|37590.7|37570.7|37590.7|37570.7|37587.8|37567.8|2
1738594990000|2025-02-03 15:03:10|37590.3|37570.3|37600.7|37580.7|37600.7|37580.7|37590.3|37570.3|6
1738595000000|2025-02-03 15:03:20|37598.2|37578.2|37599.8|37579.8|37599.8|37579.8|37597.7|37577.7|25
1738595010000|2025-02-03 15:03:30|37601.9|37581.9|37604.8|37584.8|37604.8|37584.8|37601.9|37581.9|8
1738595020000|2025-02-03 15:03:40|37607.3|37587.3|37629.5|37569.5|37629.5|37587.3|37607.3|37569.5|13
1738595030000|2025-02-03 15:03:50|37644.4|37584.4|37644|37584|37650.2|37590.2|37644|37584|1
1738595040000|2025-02-03 15:04:00|37626.1|37606.1|37640.3|37620.3|37665.2|37638.2|37626.1|37606.1|18
1738595050000|2025-02-03 15:04:10|37642.3|37622.3|37643.2|37623.2|37643.2|37623.2|37640.7|37620.7|2
1738595060000|2025-02-03 15:04:20|37645.3|37625.3|37683.2|37643.2|37683.2|37647.3|37645.3|37619.9|7
1738595070000|2025-02-03 15:04:30|37684.4|37644.4|37644.8|37604.8|37686.5|37654|37644.8|37594|24
1738595080000|2025-02-03 15:04:40|37646.9|37606.9|37647.3|37607.3|37647.3|37607.3|37646.9|37606.9|0
1738595090000|2025-02-03 15:04:50|37647.8|37607.8|37661.1|37621.1|37661.1|37630.3|37642.3|37607.8|3
1738595100000|2025-02-03 15:05:00|37665.3|37625.3|37670.7|37630.7|37677.8|37630.7|37665.3|37615.7|0
1738595110000|2025-02-03 15:05:10|37694|37634|37662.3|37642.3|37694|37648.6|37662.3|37634|4
1738595120000|2025-02-03 15:05:20|37660.7|37640.7|37671.5|37651.5|37680.3|37660.3|37660.7|37640.7|12
1738595130000|2025-02-03 15:05:30|37681.9|37641.9|37669.8|37649.8|37681.9|37654|37669.8|37641.9|3
1738595140000|2025-02-03 15:05:40|37674|37654|37669.4|37649.4|37686.9|37656.5|37669.4|37646.9|7
1738595150000|2025-02-03 15:05:50|||||||||2
1738595160000|2025-02-03 15:06:00|37674.4|37654.4|37674.4|37654.4|37674.4|37654.4|37674.4|37654.4|4
1738595170000|2025-02-03 15:06:10|37674.8|37654.8|37677.8|37657.8|37677.8|37657.8|37674.8|37654.8|1
1738595180000|2025-02-03 15:06:20|37679.8|37659.8|37674.4|37654.4|37679.8|37659.8|37674|37654|3
1738595190000|2025-02-03 15:06:30|||||||||3
1738595200000|2025-02-03 15:06:40|37674|37654|37696.5|37676.5|37700.7|37680.7|37671.9|37648.2|27
1738595210000|2025-02-03 15:06:50|37698.6|37678.6|37696.5|37676.5|37698.6|37678.6|37696.5|37676.5|4
1738595220000|2025-02-03 15:07:00|37697.4|37677.4|37718.6|37678.6|37718.6|37688.2|37697.4|37677.4|12
1738595230000|2025-02-03 15:07:10|37711.1|37691.1|37723.6|37683.6|37723.6|37691.1|37711.1|37683.6|1
1738595240000|2025-02-03 15:07:20|37714|37694|37714|37694|37714|37694|37713.6|37693.6|0
1738595250000|2025-02-03 15:07:30|37716.5|37696.5|37739|37719|37751.1|37721.1|37716.5|37688.6|10
1738595260000|2025-02-03 15:07:40|37738.6|37718.6|37739|37719|37741.1|37721.1|37738.6|37718.6|3
1738595270000|2025-02-03 15:07:50|37741.1|37721.1|37743.6|37723.6|37743.6|37723.6|37741.1|37721.1|5
1738595280000|2025-02-03 15:08:00|37744|37724|37766.1|37746.1|37766.1|37746.1|37744|37724|3
1738595290000|2025-02-03 15:08:10|37766.5|37746.5|37771.1|37751.1|37771.1|37751.1|37766.5|37746.5|2
1738595300000|2025-02-03 15:08:20|||||||||2
1738595310000|2025-02-03 15:08:30|37770.2|37750.2|37750.3|37730.3|37770.2|37750.2|37750.3|37730.3|19
1738595320000|2025-02-03 15:08:40|37746.1|37726.1|37727.7|37707.7|37746.1|37726.1|37727.7|37707.7|19
1738595330000|2025-02-03 15:08:50|37737.7|37697.7|37714.8|37694.8|37746.9|37697.7|37714.8|37685.7|4
1738595340000|2025-02-03 15:09:00|37715.2|37695.2|37664.4|37624.4|37719.8|37695.2|37646.9|37624.4|10
1738595350000|2025-02-03 15:09:10|37657.3|37637.3|37638.1|37598.1|37661.4|37637.3|37625.2|37598.1|21
1738595360000|2025-02-03 15:09:20|37640.2|37600.2|37647.3|37607.3|37648.1|37608.1|37625.2|37598.1|56
1738595370000|2025-02-03 15:09:30|37632.7|37612.7|37635.2|37595.2|37641.9|37612.7|37632.7|37595.2|3
1738595390000|2025-02-03 15:09:50|37633.1|37593.1|37623.5|37603.5|37633.1|37603.5|37622.7|37593.1|4
1738595400000|2025-02-03 15:10:00|37623.1|37603.1|37613.5|37573.5|37630.6|37603.1|37613.5|37573.5|6
1738595410000|2025-02-03 15:10:10|37605.2|37565.2|37590.2|37570.2|37605.2|37570.2|37590.2|37565.2|3
1738595420000|2025-02-03 15:10:20|37601|37561|37616|37576|37625.2|37576.5|37601|37561|1
1738595430000|2025-02-03 15:10:30|37605.6|37585.6|37615.6|37595.6|37616|37595.6|37605.6|37576|2
1738595440000|2025-02-03 15:10:40|37626.5|37586.5|37631|37591|37631|37591|37626.5|37586.5|1
1738595450000|2025-02-03 15:10:50|37635.2|37595.2|37635.6|37595.6|37635.6|37595.6|37633.1|37593.1|0
1738595460000|2025-02-03 15:11:00|37636|37596|37638.1|37598.1|37638.1|37598.1|37633.1|37593.1|3
1738595470000|2025-02-03 15:11:10|37627.7|37607.7|37625.6|37605.6|37627.7|37607.7|37625.6|37605.6|3
1738595480000|2025-02-03 15:11:20|37625.2|37605.2|37625.2|37605.2|37625.2|37605.2|37625.2|37605.2|0
1738595490000|2025-02-03 15:11:30|37624.8|37604.8|37606.8|37586.8|37631|37605.2|37606.8|37586.8|12
1738595500000|2025-02-03 15:11:40|37617.3|37577.3|37606.8|37586.8|37617.3|37586.8|37606.8|37577.3|3
1738595510000|2025-02-03 15:11:50|37610.6|37590.6|37625.6|37585.6|37626|37593.5|37610.6|37585.6|4
1738595520000|2025-02-03 15:12:00|37625.2|37585.2|37620.6|37600.6|37628.1|37601|37620.6|37585.2|1
1738595530000|2025-02-03 15:12:10|37621|37601|37607.7|37587.7|37621|37601|37607.7|37587.7|6
1738595540000|2025-02-03 15:12:20|37624.8|37584.8|37624.8|37584.8|37624.8|37584.8|37624.8|37584.8|6
1738595550000|2025-02-03 15:12:30|37626.9|37586.9|37633.1|37593.1|37635.2|37604.8|37622.7|37586.9|8
1738595560000|2025-02-03 15:12:40|37622.7|37602.7|37633.1|37593.1|37633.1|37602.7|37622.7|37593.1|1
1738595570000|2025-02-03 15:12:50|37623.1|37583.1|37622.7|37602.7|37623.1|37602.7|37620.2|37583.1|7
1738595580000|2025-02-03 15:13:00|37620.6|37600.6|37620.6|37600.6|37620.6|37600.6|37620.6|37600.6|0
1738595590000|2025-02-03 15:13:10|37626.4|37586.4|37600.2|37580.2|37626.4|37593.9|37600.2|37573.1|5
1738595610000|2025-02-03 15:13:30|37602.3|37582.3|37606.4|37546.4|37606.4|37582.3|37592.7|37546|2
1738595620000|2025-02-03 15:13:40|37606|37546|37606.4|37546.4|37606.4|37546.4|37606|37546|0
1738595630000|2025-02-03 15:13:50|37606|37566|37595.6|37575.6|37606|37575.6|37595.6|37566|0
1738595640000|2025-02-03 15:14:00|37597.7|37577.7|37549.3|37529.3|37597.7|37577.7|37547.3|37527.3|21
1738595660000|2025-02-03 15:14:20|37546.8|37526.8|37556.4|37536.4|37556.4|37536.4|37541.8|37514.3|21
1738595670000|2025-02-03 15:14:30|37583.1|37543.1|37591.4|37551.4|37591.4|37551.4|37583.1|37543.1|0
1738595680000|2025-02-03 15:14:40|37596.4|37556.4|37587.3|37567.3|37596.4|37567.3|37587.3|37556.4|3
1738595690000|2025-02-03 15:14:50|37599.3|37559.3|37596.4|37556.4|37599.3|37559.3|37596.4|37556.4|1
1738595700000|2025-02-03 15:15:00|37586|37566|37589.3|37549.3|37589.3|37566|37581.8|37549.3|1
1738595720000|2025-02-03 15:15:20|37582.7|37542.7|37571|37551|37582.7|37551|37571|37538.5|25
1738595730000|2025-02-03 15:15:30|||||||||3
1738595740000|2025-02-03 15:15:40|37571.4|37551.4|37560.6|37520.6|37580.1|37560.1|37558.5|37520.6|6
1738595750000|2025-02-03 15:15:50|37550.1|37530.1|37552.6|37532.6|37560.6|37533.1|37548.1|37520.6|13
1738595760000|2025-02-03 15:16:00|37550.6|37530.6|37553.9|37533.9|37561.4|37533.9|37550.6|37521.4|5
1738595770000|2025-02-03 15:16:10|37548.9|37528.9|37531.4|37511.4|37548.9|37528.9|37531.4|37511.4|83
1738595780000|2025-02-03 15:16:20|37542.6|37502.6|37533.9|37513.9|37544.7|37514.3|37533.9|37502.6|66
1738595790000|2025-02-03 15:16:30|37531.8|37511.8|37525.1|37505.1|37531.8|37511.8|37525.1|37505.1|15
1738595800000|2025-02-03 15:16:40|37523.9|37503.9|37526|37506|37526|37506|37523.9|37503.9|0
1738595810000|2025-02-03 15:16:50|37523.1|37503.1|37476.4|37456.4|37541.4|37503.1|37476.4|37456.4|11
1738595820000|2025-02-03 15:17:00|37467.6|37447.6|37473.1|37453.1|37480.6|37453.1|37465.6|37440.6|4
1738595830000|2025-02-03 15:17:10|37475.1|37455.1|37472.6|37452.6|37475.1|37455.1|37472.6|37452.6|1
1738595840000|2025-02-03 15:17:20|37467.6|37447.6|37483.5|37423.5|37483.5|37447.6|37461.8|37423.5|8
1738595850000|2025-02-03 15:17:30|37485.6|37425.6|37467.2|37447.2|37485.6|37447.2|37458.1|37425.6|3
1738595860000|2025-02-03 15:17:40|37472.2|37452.2|37483.9|37463.9|37492.6|37463.9|37472.2|37452.2|4
1738595870000|2025-02-03 15:17:50|37491|37471|37491.4|37471.4|37491.4|37471.4|37491|37471|6
1738595880000|2025-02-03 15:18:00|37498|37458|37496|37456|37506.4|37467.2|37483|37446.4|10
1738595890000|2025-02-03 15:18:10|37495.5|37455.5|37497.6|37457.6|37497.6|37457.6|37495.5|37455.5|0
1738595900000|2025-02-03 15:18:20|37495.5|37455.5|37494.3|37454.3|37495.5|37465.1|37483|37454.3|6
1738595910000|2025-02-03 15:18:30|37496.4|37456.4|37488.5|37468.5|37498.5|37471|37488.5|37456.4|3
1738595920000|2025-02-03 15:18:40|37498.5|37438.5|37484.7|37444.7|37498.5|37445.5|37484.7|37437.6|2
1738595930000|2025-02-03 15:18:50|37482.6|37442.6|37473|37453|37482.6|37453|37473|37442.6|1
1738595940000|2025-02-03 15:19:00|37475.1|37455.1|37548.5|37508.5|37548.5|37508.5|37475.1|37443.5|28
1738595950000|2025-02-03 15:19:10|37548.9|37508.9|37566.4|37546.4|37566.4|37546.4|37548.9|37508.9|6
1738595960000|2025-02-03 15:19:20|37568.9|37548.9|37546.4|37526.4|37578.9|37548.9|37546.4|37515.1|33
1738595970000|2025-02-03 15:19:30|37548.1|37528.1|37585.2|37565.2|37589.3|37569.3|37548.1|37528.1|30
1738595980000|2025-02-03 15:19:40|37585.6|37565.6|37601.4|37561.4|37601.4|37565.6|37585.6|37557.3|22
1738595990000|2025-02-03 15:19:50|37596|37556|37581.8|37541.8|37597.3|37556|37574.8|37531.1|35
1738596000000|2025-02-03 15:20:00|37571.4|37531.4|37543.9|37503.9|37571.4|37531.4|37540.6|37491.4|17
1738596010000|2025-02-03 15:20:10|37536.9|37516.9|37534.4|37514.4|37547.3|37516.9|37534.4|37507.3|0
1738596020000|2025-02-03 15:20:20|37533.9|37513.9|37564.8|37504.8|37564.8|37522.3|37531.4|37504.8|11
1738596030000|2025-02-03 15:20:30|37565.7|37505.7|37573.6|37533.6|37573.6|37533.6|37565.7|37505.7|13
1738596040000|2025-02-03 15:20:40|37575.6|37535.6|37572.7|37532.7|37575.6|37535.6|37572.7|37532.7|1
1738596050000|2025-02-03 15:20:50|37573.6|37533.6|37559.8|37539.8|37583.1|37539.8|37559.8|37523.1|0
1738596060000|2025-02-03 15:21:00|37557.7|37537.7|37588.1|37568.1|37588.6|37568.6|37557.7|37530.2|9
1738596070000|2025-02-03 15:21:10|37608.6|37568.6|37623.6|37563.6|37624|37573.6|37608.6|37559|4
1738596080000|2025-02-03 15:21:20|37614.8|37574.8|37641|37601|37641|37604.4|37613.6|37574.8|6
1738596090000|2025-02-03 15:21:30|37641.5|37601.5|37613.5|37573.5|37641.5|37601.5|37613.5|37573.1|22
1738596100000|2025-02-03 15:21:40|37615.6|37575.6|37635.2|37595.2|37635.6|37595.6|37615.6|37575.6|7
1738596110000|2025-02-03 15:21:50|37635.6|37595.6|37628.1|37588.1|37635.6|37595.6|37628.1|37588.1|1
1738596120000|2025-02-03 15:22:00|37618.5|37598.5|37636.5|37596.5|37639.8|37607.7|37618.5|37591|18
1738596130000|2025-02-03 15:22:10|37646.9|37586.9|37641.9|37601.9|37646.9|37601.9|37641.9|37586.9|0
1738596140000|2025-02-03 15:22:20|37632.3|37612.3|37651.9|37611.9|37672.7|37632.7|37632.3|37605.2|21
1738596150000|2025-02-03 15:22:30|37655.2|37615.2|37669.8|37629.8|37669.8|37632.7|37652.7|37615.2|1
1738596160000|2025-02-03 15:22:40|37669.4|37629.4|37651.4|37611.4|37669.4|37629.4|37641|37611.4|9
1738596170000|2025-02-03 15:22:50|37662.3|37602.3|37660.6|37620.6|37670.2|37620.6|37655.2|37602.3|6
1738596180000|2025-02-03 15:23:00|37673.5|37633.5|37691.5|37651.5|37696|37651.5|37673.5|37633.5|41
1738596190000|2025-02-03 15:23:10|37691|37651|37678.5|37658.5|37696|37660.6|37678.5|37651|7
1738596200000|2025-02-03 15:23:20|37688.1|37648.1|37680.2|37640.2|37688.1|37650.6|37670.6|37640.2|0
1738596210000|2025-02-03 15:23:30|37678.1|37638.1|37679|37639|37679|37643.1|37656.5|37617.7|5
1738596220000|2025-02-03 15:23:40|37680.6|37640.6|37662.3|37622.3|37686.9|37640.6|37647.7|37618.1|26
1738596230000|2025-02-03 15:23:50|37663.1|37623.1|37667.7|37627.7|37667.7|37627.7|37663.1|37623.1|0
1738596240000|2025-02-03 15:24:00|37668.1|37628.1|37660.6|37640.6|37670.2|37640.6|37660.6|37628.1|1
1738596250000|2025-02-03 15:24:10|37652.7|37632.7|37651.8|37631.8|37652.7|37632.7|37651.8|37631.8|6
1738596260000|2025-02-03 15:24:20|37655.2|37615.2|37641.4|37621.4|37655.2|37625.2|37641.4|37614.3|6
1738596270000|2025-02-03 15:24:30|37656.4|37616.4|37646.8|37626.8|37656.4|37626.8|37646.8|37616.4|1
1738596280000|2025-02-03 15:24:40|37657.3|37617.3|37649.3|37629.3|37657.3|37629.3|37644.8|37617.3|0
1738596290000|2025-02-03 15:24:50|37647.3|37627.3|37670.6|37650.6|37671.5|37651.5|37647.3|37624|21
1738596300000|2025-02-03 15:25:00|37668.5|37648.5|37694.8|37674.8|37704|37674.8|37668.5|37648.5|4
1738596310000|2025-02-03 15:25:10|37699.8|37679.8|37712.3|37692.3|37712.7|37692.7|37699.8|37669|18
1738596320000|2025-02-03 15:25:20|37716.5|37696.5|37759|37739|37778.6|37751.5|37716.5|37696.5|80
1738596330000|2025-02-03 15:25:30|37773.5|37713.5|37737.3|37697.3|37773.5|37713.5|37737.3|37697.3|32
1738596340000|2025-02-03 15:25:40|37748.1|37688.1|37750.6|37730.6|37753.6|37730.6|37744.4|37688.1|5
1738596350000|2025-02-03 15:25:50|37759|37739|37739.4|37699.4|37784.4|37744.4|37739.4|37699.4|17
1738596360000|2025-02-03 15:26:00|37734.8|37694.8|37807.3|37767.3|37807.3|37767.3|37732.7|37682.3|19
1738596370000|2025-02-03 15:26:10|37805.2|37765.2|37771.1|37711.1|37805.2|37774.8|37758.2|37707.3|13
1738596380000|2025-02-03 15:26:20|37763.6|37723.6|37761.9|37701.9|37763.6|37732.7|37743.6|37701.9|8
1738596390000|2025-02-03 15:26:30|37749.8|37709.8|37707.7|37687.7|37749.8|37709.8|37702.3|37655.2|12
1738596400000|2025-02-03 15:26:40|37718.2|37678.2|37729.8|37689.8|37731.9|37691.9|37718.2|37678.2|9
1738596410000|2025-02-03 15:26:50|37729.4|37689.4|37724.8|37684.8|37734.4|37689.4|37724.8|37674.4|1
1738596420000|2025-02-03 15:27:00|37726.9|37686.9|37725.2|37705.2|37731.5|37705.2|37721.9|37686.9|9
1738596430000|2025-02-03 15:27:10|37730.7|37710.7|37736.9|37716.9|37736.9|37716.9|37730.7|37710.7|4
1738596440000|2025-02-03 15:27:20|37738.6|37718.6|37769.4|37749.4|37810.7|37777.3|37738.6|37718.6|29
1738596450000|2025-02-03 15:27:30|37780.3|37740.3|37797.8|37757.8|37797.8|37760.7|37780.3|37732.8|6
1738596460000|2025-02-03 15:27:40|37801.9|37761.9|37801.5|37781.5|37814.8|37781.5|37801.5|37761.9|15
1738596470000|2025-02-03 15:27:50|37811.9|37771.9|37776.9|37756.9|37814|37784.4|37776.9|37756.9|39
1738596480000|2025-02-03 15:28:00|37787.8|37747.8|37804.4|37764.4|37811.9|37764.4|37787.8|37744.8|5
1738596490000|2025-02-03 15:28:10|37805.7|37765.7|37814.8|37774.8|37817.3|37777.3|37805.7|37765.7|3
1738596500000|2025-02-03 15:28:20|37814|37774|37814.4|37754.4|37814.4|37781.5|37796|37754.4|18
1738596510000|2025-02-03 15:28:30|37797.7|37737.7|37765.2|37725.2|37797.7|37745.6|37765.2|37716.1|20
1738596520000|2025-02-03 15:28:40|37778.2|37738.2|37789|37769|37789|37769|37775.7|37738.2|6
1738596530000|2025-02-03 15:28:50|37789.4|37769.4|37793.6|37773.6|37795.7|37775.7|37789.4|37769.4|4
1738596540000|2025-02-03 15:29:00|37793.2|37773.2|37763.5|37723.5|37793.2|37773.2|37763.1|37723.1|14
1738596550000|2025-02-03 15:29:10|37760.6|37720.6|37780.2|37740.2|37780.2|37740.2|37751|37720.6|14
1738596560000|2025-02-03 15:29:20|37780.6|37740.6|37794|37754|37794|37762.3|37780.6|37740.6|14
1738596570000|2025-02-03 15:29:30|37796.1|37756.1|37790.6|37770.6|37796.1|37771.1|37788.6|37756.1|11
1738596580000|2025-02-03 15:29:40|37792.7|37772.7|37787.7|37767.7|37804.4|37774.8|37787.7|37758.1|5
1738596590000|2025-02-03 15:29:50|37790.6|37770.6|37805.6|37765.6|37808.6|37775.2|37790.6|37765.6|10
1738596600000|2025-02-03 15:30:00|37806.5|37766.5|37791.9|37771.9|37819.8|37774.4|37791.9|37756.9|7
1738596610000|2025-02-03 15:30:10|37791.5|37771.5|37764|37744|37791.5|37771.5|37764|37744|2
1738596620000|2025-02-03 15:30:20|37763.6|37743.6|37783.6|37763.6|37801.5|37766.1|37763.6|37736.9|12
1738596630000|2025-02-03 15:30:30|37784.8|37764.8|37800.2|37780.2|37811.1|37781.1|37784.8|37756.5|6
1738596640000|2025-02-03 15:30:40|37799.4|37779.4|37775.2|37735.2|37799.4|37779.4|37772.7|37732.7|10
1738596650000|2025-02-03 15:30:50|37777.7|37737.7|37777.7|37757.7|37777.7|37757.7|37767.7|37737.3|15
1738596660000|2025-02-03 15:31:00|37781.9|37761.9|37802.3|37762.3|37802.3|37762.3|37781.9|37753.1|4
1738596670000|2025-02-03 15:31:10|37817.3|37757.3|37817.3|37777.3|37817.7|37777.3|37809|37757.3|1
1738596680000|2025-02-03 15:31:20|37815.2|37775.2|37822.3|37762.3|37822.3|37775.2|37813.1|37762.3|22
1738596690000|2025-02-03 15:31:30|37820.2|37760.2|37801|37781|37820.2|37785.6|37801|37758.1|9
1738596700000|2025-02-03 15:31:40|37796|37776|37821.4|37761.4|37821.4|37776|37796|37761.4|15
1738596710000|2025-02-03 15:31:50|37813.1|37773.1|37806|37786|37823.5|37786|37806|37763.5|1
1738596720000|2025-02-03 15:32:00|37816.4|37776.4|37787.3|37767.3|37816.4|37783.9|37787.3|37765.6|9
1738596730000|2025-02-03 15:32:10|37782.3|37762.3|37788.1|37768.1|37788.5|37768.1|37777.7|37748.5|6
1738596740000|2025-02-03 15:32:20|37790.2|37770.2|37801.8|37761.8|37801.8|37772.7|37790.2|37760.6|1
1738596750000|2025-02-03 15:32:30|37797.7|37757.7|37784.3|37764.3|37797.7|37764.3|37781.8|37753.5|11
1738596760000|2025-02-03 15:32:40|37786.8|37766.8|37799.8|37759.8|37799.8|37769.3|37786.8|37759.8|4
1738596770000|2025-02-03 15:32:50|37789.3|37769.3|37791.8|37771.8|37803.9|37773.9|37789.3|37761.8|5
1738596780000|2025-02-03 15:33:00|37792.3|37772.3|37850.6|37830.6|37850.6|37830.6|37792.3|37772.3|53
1738596790000|2025-02-03 15:33:10|37853.1|37833.1|37866.9|37806.9|37873.5|37847.3|37853.1|37806.9|25
1738596800000|2025-02-03 15:33:20|37845.2|37825.2|37858.5|37818.5|37858.5|37825.6|37842.3|37812.7|13
1738596810000|2025-02-03 15:33:30|37848.1|37828.1|37843.1|37823.1|37848.1|37828.1|37843.1|37823.1|1
1738596830000|2025-02-03 15:33:50|37852.7|37812.7|37838.9|37818.9|37852.7|37818.9|37836|37808.5|1
1738596840000|2025-02-03 15:34:00|37841|37821|37817.2|37797.2|37843.9|37821|37807.7|37780.6|14
1738596850000|2025-02-03 15:34:10|37815.2|37795.2|37814.7|37774.7|37815.2|37795.2|37810.2|37774.7|2
1738596860000|2025-02-03 15:34:20|37812.7|37772.7|37841.9|37781.9|37841.9|37799.7|37803.9|37772.7|20
1738596870000|2025-02-03 15:34:30|37854.3|37794.3|37833.5|37813.5|37856.8|37819.3|37833.5|37794.3|2
1738596880000|2025-02-03 15:34:40|37831.4|37811.4|37831.8|37811.8|37831.8|37811.8|37831.4|37811.4|4
1738596890000|2025-02-03 15:34:50|37831.4|37811.4|37839.3|37819.3|37839.3|37819.3|37831.4|37811.4|3
1738596900000|2025-02-03 15:35:00|37839.7|37819.7|37840.2|37820.2|37849.7|37820.2|37839.7|37809.7|5
1738596910000|2025-02-03 15:35:10|37839.7|37819.7|37842.2|37822.2|37842.2|37822.2|37839.7|37819.7|1
1738596920000|2025-02-03 15:35:20|37839.7|37819.7|37843.9|37823.9|37843.9|37823.9|37839.7|37819.7|4
1738596930000|2025-02-03 15:35:30|37841.8|37821.8|37839.7|37819.7|37841.8|37821.8|37839.7|37819.7|2
1738596940000|2025-02-03 15:35:40|37841.8|37821.8|37878.1|37818.1|37878.1|37826.8|37841.8|37809.3|17
1738596950000|2025-02-03 15:35:50|37861.8|37841.8|37848.1|37828.1|37868.5|37848.5|37848.1|37828.1|27
1738596960000|2025-02-03 15:36:00|37848.5|37828.5|37846.4|37826.4|37848.5|37828.5|37846.4|37826.4|0
1738596970000|2025-02-03 15:36:10|37846|37826|37843.9|37823.9|37846|37826|37843.9|37823.9|6
1738596980000|2025-02-03 15:36:20|37843.5|37823.5|37843.9|37823.9|37854.3|37823.9|37843.5|37813.5|5
1738596990000|2025-02-03 15:36:30|37841.8|37821.8|37841.8|37821.8|37841.8|37821.8|37841.8|37821.8|0
1738597000000|2025-02-03 15:36:40|37838.9|37818.9|37833.9|37813.9|37838.9|37818.9|37833.9|37813.9|0
1738597010000|2025-02-03 15:36:50|37838.9|37818.9|37838.5|37818.5|37838.9|37818.9|37838.5|37818.5|8
1738597020000|2025-02-03 15:37:00|37833.5|37813.5|37786|37766|37833.5|37813.5|37786|37762.7|14
1738597030000|2025-02-03 15:37:10|37781|37741|37753.5|37733.5|37781|37741|37748.9|37716|21
1738597040000|2025-02-03 15:37:20|37764.8|37724.8|37783.5|37723.5|37783.5|37733.1|37764.8|37715.2|2
1738597050000|2025-02-03 15:37:30|37773.1|37733.1|37779.3|37759.3|37783.5|37759.8|37771|37723.5|9
1738597060000|2025-02-03 15:37:40|37778.9|37758.9|37771.4|37751.4|37778.9|37758.9|37771.4|37751.4|8
1738597070000|2025-02-03 15:37:50|37773.5|37753.5|37796.4|37776.4|37806|37776.4|37773.5|37741.8|14
1738597080000|2025-02-03 15:38:00|37808.9|37768.9|37846|37806|37846|37806|37800.1|37768.9|8
1738597090000|2025-02-03 15:38:10|37846.4|37806.4|37846|37806|37846.4|37806.4|37846|37806|1
1738597100000|2025-02-03 15:38:20|37846.4|37806.4|37843.9|37803.9|37846.4|37813.5|37833.5|37803.9|42
1738597110000|2025-02-03 15:38:30|37833.5|37813.5|37833.5|37813.5|37833.5|37813.5|37833.5|37813.5|1
1738597120000|2025-02-03 15:38:40|37848.1|37808.1|37856|37816|37856.4|37816.4|37848.1|37808.1|10
1738597130000|2025-02-03 15:38:50|37845.5|37825.5|37846|37826|37846|37826|37843.5|37823.5|1
1738597140000|2025-02-03 15:39:00|37851|37811|37859.3|37839.3|37868.9|37839.3|37843.5|37811|7
1738597150000|2025-02-03 15:39:10|37863.5|37843.5|37876.4|37856.4|37881.8|37856.4|37863.5|37834.7|8
1738597160000|2025-02-03 15:39:20|37886.8|37846.8|37886.8|37846.8|37886.8|37856.4|37876.4|37846.8|2
1738597170000|2025-02-03 15:39:30|37888.9|37848.9|37882.6|37862.6|37891|37862.6|37878.5|37848.9|4
1738597180000|2025-02-03 15:39:40|37888.9|37868.9|37888.9|37868.9|37888.9|37868.9|37888.9|37868.9|1
1738597190000|2025-02-03 15:39:50|37889.3|37869.3|37906|37886|37906|37886|37889.3|37869.3|4
1738597200000|2025-02-03 15:40:00|37908.5|37888.5|37911|37891|37911|37891|37908.5|37888.5|5
1738597220000|2025-02-03 15:40:20|37911.4|37891.4|37911.4|37891.4|37911.4|37891.4|37911.4|37891.4|9
1738597230000|2025-02-03 15:40:30|37916.4|37896.4|37960.1|37940.1|37961.4|37940.1|37916.4|37894.7|37
1738597240000|2025-02-03 15:40:40|37962.2|37942.2|37966.4|37946.4|37968.4|37948.4|37962.2|37942.2|3
1738597250000|2025-02-03 15:40:50|37966.8|37946.8|38002.6|37982.6|38013|37982.6|37966.8|37936|16
1738597260000|2025-02-03 15:41:00|38000.5|37980.5|38013.9|37973.9|38013.9|37983.4|37985.9|37963.9|30
1738597270000|2025-02-03 15:41:10|38004.3|37984.3|38006.4|37986.4|38015.9|37986.4|38004.3|37973.9|10
1738597280000|2025-02-03 15:41:20|38015.9|37995.9|38050.1|38010.1|38061.8|38028.9|38015.9|37995.9|24
1738597290000|2025-02-03 15:41:30|38051.4|38011.4|38051.4|38031.4|38057.6|38031.4|38047.2|38011.4|5
1738597300000|2025-02-03 15:41:40|38051.8|38031.8|38015.9|37995.9|38066.8|38031.8|38015.9|37983.9|7
1738597310000|2025-02-03 15:41:50|38015.5|37995.5|38005.9|37985.9|38021.7|37995.5|38005.9|37981.7|6
1738597320000|2025-02-03 15:42:00|37997.6|37977.6|38006.3|37966.3|38016.7|37988|37989.7|37959.3|12
1738597330000|2025-02-03 15:42:10|38010.9|37950.9|37989.7|37949.7|38010.9|37963.4|37974.7|37942.2|17
1738597340000|2025-02-03 15:42:20|37991.3|37951.3|37963.8|37943.8|37991.3|37956.3|37963.8|37936.3|5
1738597350000|2025-02-03 15:42:30|||||||||6
1738597360000|2025-02-03 15:42:40|37974.3|37934.3|37976.3|37936.3|37979.3|37948.8|37966.8|37934.3|5
1738597370000|2025-02-03 15:42:50|37963.8|37943.8|37966.8|37946.8|37975.1|37946.8|37958.8|37935.1|6
1738597380000|2025-02-03 15:43:00|37964.7|37944.7|37961.7|37941.7|37976.3|37946.8|37961.7|37934.3|2
1738597390000|2025-02-03 15:43:10|37977.6|37917.6|37971.3|37911.3|37977.6|37917.6|37971.3|37911.3|21
1738597400000|2025-02-03 15:43:20|37969.2|37909.2|37971.3|37911.3|37971.3|37911.3|37968.8|37908.8|2
1738597410000|2025-02-03 15:43:30|37950.1|37930.1|37945.9|37905.9|37950.1|37930.1|37941.7|37905.9|11
1738597420000|2025-02-03 15:43:40|37938|37918|37957.2|37917.2|37963.4|37934.7|37938|37915.1|16
1738597430000|2025-02-03 15:43:50|37956.3|37916.3|37944.7|37924.7|37956.3|37924.7|37944.7|37912.2|0
1738597440000|2025-02-03 15:44:00|37946.7|37926.7|37951.3|37931.3|37962.2|37934.7|37946.7|37921.7|13
1738597450000|2025-02-03 15:44:10|37950.9|37930.9|37939.2|37919.2|37950.9|37930.9|37939.2|37919.2|2
1738597460000|2025-02-03 15:44:20|37934.2|37894.2|37934.2|37894.2|37934.2|37894.2|37934.2|37894.2|0
1738597470000|2025-02-03 15:44:30|37932.2|37892.2|37954.2|37894.2|37954.2|37899.2|37932.2|37890.1|2
1738597480000|2025-02-03 15:44:40|37954.7|37894.7|37951.7|37931.7|37954.7|37931.7|37942.6|37894.2|12
1738597490000|2025-02-03 15:44:50|37949.7|37929.7|37949.7|37929.7|37949.7|37929.7|37949.7|37929.7|6
1738597500000|2025-02-03 15:45:00|37949.2|37929.2|38014.7|37974.7|38035.1|37997.9|37949.2|37921|70
1738597510000|2025-02-03 15:45:10|38017.6|37977.6|38016.7|37996.7|38026.3|37996.7|38016.7|37977.6|6
1738597520000|2025-02-03 15:45:20|38023.4|38003.4|38034.2|37994.2|38038.4|38008.8|38023.4|37994.2|6
1738597530000|2025-02-03 15:45:30|38023.8|38003.8|38023.4|37983.4|38038.4|38003.8|38023.4|37978.4|1
1738597540000|2025-02-03 15:45:40|38019.2|37979.2|37999.2|37959.2|38019.2|37983|37989.2|37958|9
1738597550000|2025-02-03 15:45:50|37998|37958|37976.3|37956.3|37998|37960.9|37976.3|37955.5|1
1738597560000|2025-02-03 15:46:00|37986.3|37946.3|37983|37963|37988.4|37963|37980.9|37946.3|2
1738597570000|2025-02-03 15:46:10|37993.4|37953.4|37996.7|37936.7|37996.7|37963|37980.5|37936.3|4
1738597580000|2025-02-03 15:46:20|37972.5|37932.5|37966.3|37926.3|37972.5|37940.9|37960.9|37923.4|16
1738597590000|2025-02-03 15:46:30|37970.5|37930.5|37975.9|37935.9|37975.9|37935.9|37970.5|37930.5|0
1738597600000|2025-02-03 15:46:40|37975.5|37935.5|37953.8|37933.8|37975.9|37935.9|37953.8|37933.8|2
1738597610000|2025-02-03 15:46:50|37962.1|37922.1|37950.5|37910.5|37962.1|37922.1|37950.5|37910.5|10
1738597620000|2025-02-03 15:47:00|37931.8|37891.8|37933.4|37893.4|37933.4|37893.4|37928.4|37888.4|1
1738597630000|2025-02-03 15:47:10|37931.3|37891.3|37910.9|37890.9|37931.3|37895.9|37910.9|37889.2|9
1738597640000|2025-02-03 15:47:20|37922.1|37882.1|37921.7|37881.7|37922.1|37882.1|37920|37880|8
1738597650000|2025-02-03 15:47:30|37919.6|37879.6|37922.9|37862.9|37922.9|37890|37910|37862.9|18
1738597660000|2025-02-03 15:47:40|37906.3|37866.3|37906.7|37866.7|37906.7|37866.7|37906.3|37866.3|3
1738597670000|2025-02-03 15:47:50|37908.8|37868.8|37881.7|37861.7|37908.8|37878.4|37881.7|37861.7|11
1738597680000|2025-02-03 15:48:00|37882.1|37862.1|37889.2|37869.2|37889.2|37869.2|37882.1|37862.1|12
1738597690000|2025-02-03 15:48:10|37893.4|37873.4|37850.4|37830.4|37893.4|37873.4|37850.4|37830.4|13
1738597700000|2025-02-03 15:48:20|37860.9|37820.9|37864.2|37824.2|37864.2|37827.5|37830.9|37810.9|15
1738597710000|2025-02-03 15:48:30|37881.7|37821.7|37874.6|37834.6|37881.7|37834.6|37874.6|37821.7|9
1738597720000|2025-02-03 15:48:40|37880.8|37840.8|37864.6|37844.6|37880.8|37853.3|37864.6|37835|2
1738597730000|2025-02-03 15:48:50|37872.1|37832.1|37855.8|37835.8|37872.1|37842.5|37855.8|37832.1|10
1738597740000|2025-02-03 15:49:00|37855.4|37835.4|37876.7|37856.7|37895|37856.7|37854.6|37832.9|22
1738597750000|2025-02-03 15:49:10|37870.4|37850.4|37864.2|37824.2|37879.2|37850.4|37853.7|37824.2|5
1738597760000|2025-02-03 15:49:20|37855.8|37835.8|37851.2|37831.2|37855.8|37835.8|37851.2|37831.2|3
1738597770000|2025-02-03 15:49:30|37851.7|37831.7|37911.2|37871.2|37916.6|37871.2|37851.7|37831.7|17
1738597780000|2025-02-03 15:49:40|37897.5|37877.5|37912.1|37872.1|37912.1|37877.5|37897.5|37872.1|5
1738597790000|2025-02-03 15:49:50|37911.2|37871.2|37899.6|37879.6|37911.2|37879.6|37899.6|37869.2|0
1738597800000|2025-02-03 15:50:00|37901.7|37881.7|37999.2|37939.2|38001.2|37951.7|37901.7|37874.2|19
1738597810000|2025-02-03 15:50:10|37988.7|37948.7|37975|37935|37988.7|37948.7|37975|37926.7|4
1738597820000|2025-02-03 15:50:20|37966.2|37926.2|37946.7|37906.7|37966.2|37926.2|37944.2|37897.5|7
1738597830000|2025-02-03 15:50:30|37949.2|37909.2|37949.2|37909.2|37949.2|37918.7|37938.7|37909.2|2
1738597840000|2025-02-03 15:50:40|37938.7|37918.7|37932.9|37912.9|37946.2|37918.7|37932.9|37906.2|13
1738597850000|2025-02-03 15:50:50|37942.5|37902.5|37938.3|37898.3|37942.5|37902.5|37938.3|37898.3|1
1738597860000|2025-02-03 15:51:00|37949.2|37889.2|37945.8|37905.8|37953.3|37905.8|37945.8|37889.2|8
1738597870000|2025-02-03 15:51:10|37943.3|37903.3|37932.9|37912.9|37943.3|37912.9|37932.9|37903.3|0
1738597880000|2025-02-03 15:51:20|37930.8|37910.8|37956.2|37916.2|37956.2|37916.2|37930.8|37903.3|5
1738597890000|2025-02-03 15:51:30|37958.3|37918.3|37933.7|37913.7|37967.5|37918.3|37933.7|37905.4|3
1738597900000|2025-02-03 15:51:40|37943.3|37903.3|37965.8|37905.8|37965.8|37915.8|37933.7|37903.3|1
1738597910000|2025-02-03 15:51:50|37965.4|37905.4|37960.4|37920.4|37965.8|37920.4|37953.3|37905.4|3
1738597920000|2025-02-03 15:52:00|37952.9|37932.9|37952.9|37932.9|37952.9|37932.9|37952.9|37932.9|0
1738597930000|2025-02-03 15:52:10|37955.8|37935.8|37981.2|37921.2|37981.2|37935.8|37955.8|37921.2|3
1738597940000|2025-02-03 15:52:20|37975|37935|38001.2|37961.2|38003.3|37963.3|37972.9|37932.9|7
1738597950000|2025-02-03 15:52:30|37990.8|37970.8|38001.2|37961.2|38001.2|37970.8|37990.8|37961.2|3
1738597960000|2025-02-03 15:52:40|37988.7|37968.7|37988.7|37968.7|37988.7|37968.7|37988.7|37968.7|1
1738597970000|2025-02-03 15:52:50|37989.6|37969.6|38002.9|37982.9|38002.9|37982.9|37989.6|37969.6|25
1738597980000|2025-02-03 15:53:00|38010.8|37970.8|37994.5|37954.5|38010.8|37970.8|37994.5|37954.5|2
1738597990000|2025-02-03 15:53:10|37985.8|37965.8|37998.3|37958.3|37998.3|37965.8|37985.8|37958.3|6
1738598000000|2025-02-03 15:53:20|37987.9|37967.9|37988.3|37968.3|37988.3|37968.3|37985.8|37965.8|1
1738598010000|2025-02-03 15:53:30|37990.8|37970.8|38033.7|37993.7|38033.7|37993.7|37990.8|37967.1|29
1738598020000|2025-02-03 15:53:40|38022.9|38002.9|38046.2|37986.2|38048.3|38002.9|38016.2|37986.2|3
1738598030000|2025-02-03 15:53:50|38037.9|37997.9|38041.2|38001.2|38048.3|38001.2|38037.9|37986.2|1
1738598040000|2025-02-03 15:54:00|38031.6|38011.6|38027.1|38007.1|38034.1|38014.1|38026.6|38006.6|13
1738598050000|2025-02-03 15:54:10|38026.6|38006.6|38049.1|38009.1|38049.1|38011.6|38026.6|38004.1|47
1738598060000|2025-02-03 15:54:20|38065.4|38005.4|38052.9|38012.9|38067.5|38015.4|38052.9|38005|47
1738598070000|2025-02-03 15:54:30|38042.5|38022.5|38047.1|38007.1|38047.1|38022.5|38034.6|38007.1|11
1738598080000|2025-02-03 15:54:40|||||||||1
1738598090000|2025-02-03 15:54:50|38045|38005|38047.1|38007.1|38047.1|38007.1|38044.6|38004.6|16
1738598100000|2025-02-03 15:55:00|38042.5|38002.5|38027.5|38007.5|38042.5|38011.6|38027.1|38002.1|0
1738598110000|2025-02-03 15:55:10|38027.1|38007.1|38032.1|38012.1|38032.1|38012.1|38027.1|38007.1|1
1738598120000|2025-02-03 15:55:20|38030|38010|38030|38010|38030|38010|38030|38010|4
1738598130000|2025-02-03 15:55:30|38025|38005|38000.8|37960.8|38025|38005|37989.6|37960.8|23
1738598140000|2025-02-03 15:55:40|37999.1|37959.1|38013.3|37973.3|38013.3|37982.9|37999.1|37959.1|4
1738598150000|2025-02-03 15:55:50|38015.4|37975.4|37977|37957|38015.4|37985.8|37974.9|37947.4|14
1738598160000|2025-02-03 15:56:00|37972.4|37952.4|37962.4|37942.4|37972.4|37952.4|37962.4|37942.4|24
1738598170000|2025-02-03 15:56:10|37978.3|37938.3|37991.7|37951.7|37996.2|37958.3|37970.8|37936.2|12
1738598180000|2025-02-03 15:56:20|37995.8|37955.8|37997|37957|37997|37965.4|37985.4|37955.8|5
1738598190000|2025-02-03 15:56:30|37999.1|37959.1|37986.6|37966.6|37999.1|37968.7|37985.8|37954.1|2
1738598200000|2025-02-03 15:56:40|37994.1|37954.1|38004.1|37964.1|38004.1|37968.7|37984.5|37954.1|8
1738598210000|2025-02-03 15:56:50|38000.8|37960.8|37984.1|37944.1|38000.8|37960.8|37984.1|37944.1|0
1738598220000|2025-02-03 15:57:00|37983.7|37943.7|37986.6|37946.6|37986.6|37946.6|37983.7|37943.7|2
1738598230000|2025-02-03 15:57:10|37997|37937|37999.1|37939.1|37999.1|37939.1|37997|37937|0
1738598240000|2025-02-03 15:57:20|37986.2|37946.2|37978.7|37958.7|37988.3|37958.7|37976.6|37946.2|21
1738598250000|2025-02-03 15:57:30|37980.8|37960.8|38011.2|37951.2|38011.2|37960.8|37980.8|37949.1|5
1738598260000|2025-02-03 15:57:40|38002|37962|37994.5|37974.5|38004.1|37974.5|37994.5|37962|2
1738598270000|2025-02-03 15:57:50|38009.1|37969.1|37999.5|37979.5|38010|37979.5|37999.5|37969.1|2
1738598280000|2025-02-03 15:58:00|38010|37970|38001.6|37981.6|38010|37981.6|37999.5|37970|0
1738598290000|2025-02-03 15:58:10|38002|37982|38025.8|37965.8|38025.8|37984.5|38002|37965.8|0
1738598300000|2025-02-03 15:58:20|38023.7|38003.7|38034.1|37994.1|38034.1|38003.7|38023.7|37994.1|1
1738598310000|2025-02-03 15:58:30|38025|38005|38025.4|38005.4|38025.4|38005.4|38025|38005|1
1738598320000|2025-02-03 15:58:40|38032|38012|38051.2|38011.2|38051.6|38012|38032|38003.3|12
1738598330000|2025-02-03 15:58:50|38040.8|38020.8|38041.2|38021.2|38041.6|38021.6|38036.6|38016.6|6
1738598340000|2025-02-03 15:59:00|38036.2|38016.2|38026.6|38006.6|38036.2|38016.2|38026.6|38006.6|9
1738598350000|2025-02-03 15:59:10|38020.4|38000.4|38012.9|37992.9|38020.4|38000.4|38012.9|37992.9|4
1738598360000|2025-02-03 15:59:20|38011.6|37991.6|38011.6|37991.6|38011.6|37991.6|38011.6|37991.6|1
1738598370000|2025-02-03 15:59:30|38044.1|37984.1|38044.1|37984.1|38044.1|37984.1|38044.1|37984.1|0
1738598380000|2025-02-03 15:59:40|38046.2|37986.2|38046.2|37986.2|38046.2|37986.2|38046.2|37986.2|5
1738598390000|2025-02-03 15:59:50|38049.1|37989.1|38056.6|37996.6|38056.6|37999.5|38039.5|37989.1|8
1738598400000|2025-02-03 16:00:00|38059.1|37999.1|38059.1|37999.1|38059.1|37999.1|38059.1|37999.1|1
1738598410000|2025-02-03 16:00:10|38051.6|38011.6|38051.6|38011.6|38051.6|38011.6|38051.6|38011.6|11
1738598420000|2025-02-03 16:00:20|||||||||2
1738598430000|2025-02-03 16:00:30|||||||||2
1738598440000|2025-02-03 16:00:40|38064.1|38004.1|38057|38017|38064.1|38017|38053.7|38004.1|0
1738598450000|2025-02-03 16:00:50|38046.6|38026.6|38051.6|38011.6|38051.6|38026.6|38046.6|38011.6|3
1738598460000|2025-02-03 16:01:00|38051.2|38011.2|38012|37992|38051.2|38021.6|38009.5|37979.1|24
1738598470000|2025-02-03 16:01:10|38012.4|37992.4|38024.1|38004.1|38024.1|38004.1|38012.4|37992.4|6
1738598480000|2025-02-03 16:01:20|38035.4|37995.4|38039.1|37999.1|38043.7|38010.8|38030.8|37995.4|0
1738598490000|2025-02-03 16:01:30|38028.7|38008.7|38028.7|38008.7|38039.1|38008.7|38028.7|37999.1|1
1738598500000|2025-02-03 16:01:40|38028.3|38008.3|38049.1|38029.1|38061.6|38029.5|38026.2|38001.2|6
1738598510000|2025-02-03 16:01:50|38047|38027|38043.7|38023.7|38047|38027|38042.8|38022.8|14
1738598520000|2025-02-03 16:02:00|38038.7|38018.7|38033.7|38013.7|38038.7|38018.7|38033.7|38013.7|15
1738598540000|2025-02-03 16:02:20|38033.3|38013.3|38038.3|38018.3|38038.3|38018.3|38033.3|38013.3|14
1738598550000|2025-02-03 16:02:30|38040.4|38020.4|38056.2|38036.2|38056.6|38036.6|38040.4|38020.4|6
1738598560000|2025-02-03 16:02:40|38053.7|38033.7|38063.3|38023.3|38063.3|38033.7|38050.3|38023.3|6
1738598570000|2025-02-03 16:02:50|38059.1|38019.1|38048.7|38028.7|38059.1|38028.7|38048.7|38019.1|24
1738598580000|2025-02-03 16:03:00|38048.3|38028.3|38036.6|38016.6|38048.3|38028.3|38036.6|38016.6|7
1738598590000|2025-02-03 16:03:10|38047|38007|38029.9|38009.9|38047|38016.6|38029.5|38007|0
1738598600000|2025-02-03 16:03:20|38032.4|38012.4|38039.5|38019.5|38039.5|38019.5|38032.4|38012.4|3
1738598610000|2025-02-03 16:03:30|38041.6|38021.6|38054.5|38034.5|38064.9|38034.5|38041.6|38021.6|4
1738598620000|2025-02-03 16:03:40|38054.1|38034.1|38049.5|38029.5|38054.1|38034.1|38049.5|38029.5|2
1738598630000|2025-02-03 16:03:50|38048.7|38028.7|38044.1|38024.1|38048.7|38028.7|38044.1|38024.1|1
1738598640000|2025-02-03 16:04:00|38043.7|38023.7|38039.1|38019.1|38043.7|38023.7|38039.1|38019.1|4
1738598650000|2025-02-03 16:04:10|38038.2|38018.2|38034.1|38014.1|38038.2|38018.2|38031.6|38011.6|0
1738598660000|2025-02-03 16:04:20|38033.7|38013.7|38047|38007|38047|38016.6|38031.6|38007|3
1738598670000|2025-02-03 16:04:30|38049.1|38009.1|38062|38022|38062|38022|38049.1|37999.9|4
1738598680000|2025-02-03 16:04:40|38062.4|38022.4|38052.4|38032.4|38062.4|38032.4|38051.6|38022|4
1738598690000|2025-02-03 16:04:50|38052|38032|38046.6|38026.6|38052.4|38032.4|38046.6|38026.6|0
1738598700000|2025-02-03 16:05:00|38045.7|38025.7|37998.2|37978.2|38045.7|38025.7|37998.2|37978.2|20
1738598710000|2025-02-03 16:05:10|37997.8|37977.8|37988.2|37968.2|37997.8|37977.8|37987.8|37967.8|6
1738598730000|2025-02-03 16:05:30|||||||||1
1738598740000|2025-02-03 16:05:40|37987.8|37967.8|37975.3|37955.3|37987.8|37967.8|37974.9|37954.9|16
1738598750000|2025-02-03 16:05:50|37979.5|37959.5|37987.4|37967.4|37994.1|37969.1|37979.5|37954.1|8
1738598760000|2025-02-03 16:06:00|37984.5|37964.5|37982|37962|37984.5|37964.5|37981.6|37961.6|10
1738598770000|2025-02-03 16:06:10|37982.4|37962.4|37979.5|37959.5|37983.7|37963.7|37979.5|37959.5|11
1738598780000|2025-02-03 16:06:20|37979.1|37959.1|37975.7|37955.7|37979.1|37959.1|37975.7|37955.7|2
1738598790000|2025-02-03 16:06:30|37971.6|37951.6|37964.1|37944.1|37974.5|37951.6|37953.7|37933.7|42
1738598800000|2025-02-03 16:06:40|37962.4|37942.4|37957.4|37937.4|37962.4|37942.4|37950.3|37930.3|16
1738598810000|2025-02-03 16:06:50|37957.8|37937.8|37959.5|37939.5|37959.9|37939.9|37957.8|37937.8|3
1738598820000|2025-02-03 16:07:00|37957.4|37937.4|37957.4|37937.4|37957.4|37937.4|37957.4|37937.4|2
1738598840000|2025-02-03 16:07:20|37955.3|37935.3|37930.3|37910.3|37955.3|37935.3|37930.3|37910.3|17
1738598850000|2025-02-03 16:07:30|37923.6|37903.6|37914.5|37894.5|37923.6|37903.6|37914.5|37894.5|3
1738598860000|2025-02-03 16:07:40|37911.1|37891.1|37898.6|37878.6|37911.1|37891.1|37898.6|37878.6|5
1738598870000|2025-02-03 16:07:50|37883.6|37863.6|37882.4|37862.4|37892|37863.6|37880.3|37841.6|10
1738598880000|2025-02-03 16:08:00|37884.9|37864.9|37883.3|37863.3|37887.4|37867.4|37883.3|37863.3|3
1738598890000|2025-02-03 16:08:10|37882.4|37862.4|37870.3|37850.3|37889.9|37862.4|37870.3|37849.9|7
1738598900000|2025-02-03 16:08:20|37868.3|37848.3|37849.1|37809.1|37868.3|37848.3|37839.5|37809.1|4
1738598910000|2025-02-03 16:08:30|37844.9|37804.9|37860.7|37840.7|37860.7|37840.7|37840.8|37804.5|10
1738598920000|2025-02-03 16:08:40|37857.8|37837.8|37844.9|37804.9|37858.2|37838.2|37835.3|37804.9|4
1738598930000|2025-02-03 16:08:50|37842.8|37802.8|37830.3|37810.3|37842.8|37810.3|37830.3|37800.7|0
1738598940000|2025-02-03 16:09:00|37837.8|37797.8|37826.2|37806.2|37837.8|37808.2|37826.2|37797.8|0
1738598950000|2025-02-03 16:09:10|37827.8|37807.8|37817.4|37797.4|37827.8|37807.8|37817.4|37797.4|3
1738598960000|2025-02-03 16:09:20|37815.7|37795.7|37802.4|37782.4|37816.1|37795.7|37802.4|37772|6
1738598970000|2025-02-03 16:09:30|37802|37782|37802.4|37782.4|37802.4|37782.4|37802|37782|2
1738598980000|2025-02-03 16:09:40|||||||||1
1738598990000|2025-02-03 16:09:50|37802|37782|37802.4|37782.4|37802.4|37782.4|37802|37782|1
1738599000000|2025-02-03 16:10:00|37804.5|37784.5|37804.5|37784.5|37804.5|37784.5|37804.5|37784.5|1
1738599010000|2025-02-03 16:10:10|37816.6|37776.6|37828.2|37788.2|37828.2|37788.2|37816.6|37776.6|2
1738599020000|2025-02-03 16:10:20|37817.4|37797.4|37814.5|37794.5|37817.4|37797.4|37814.5|37794.5|0
1738599030000|2025-02-03 16:10:30|37814.9|37794.9|37817.4|37797.4|37817.4|37797.4|37814.9|37794.9|3
1738599040000|2025-02-03 16:10:40|37814.9|37794.9|37814.5|37794.5|37814.9|37794.9|37814.5|37794.5|8
1738599050000|2025-02-03 16:10:50|37811.6|37791.6|37816.1|37776.1|37816.1|37791.6|37806.6|37776.1|10
1738599060000|2025-02-03 16:11:00|37814.1|37774.1|37795.3|37775.3|37814.1|37782.8|37795.3|37774.1|7
1738599070000|2025-02-03 16:11:10|37794.9|37774.9|37780.7|37760.7|37794.9|37774.9|37778.2|37758.2|4
1738599080000|2025-02-03 16:11:20|37799.1|37759.1|37766.6|37746.6|37799.1|37768.6|37766.6|37746.6|39
1738599090000|2025-02-03 16:11:30|37777|37737|37769.5|37749.5|37777|37752|37769.1|37737|9
1738599100000|2025-02-03 16:11:40|37769|37749|37769|37749|37769.5|37749.5|37769|37749|0
1738599110000|2025-02-03 16:11:50|37769.5|37749.5|37769.9|37749.9|37769.9|37749.9|37766.5|37746.5|0
1738599120000|2025-02-03 16:12:00|37764.9|37744.9|37773.2|37733.2|37773.2|37744.9|37763.6|37733.2|5
1738599130000|2025-02-03 16:12:10|37762.8|37742.8|37760.7|37740.7|37763.6|37743.6|37760.7|37740.7|3
1738599140000|2025-02-03 16:12:20|37758.2|37738.2|37741.9|37721.9|37759|37739|37741.9|37721.9|4
1738599150000|2025-02-03 16:12:30|37731.5|37711.5|37736.5|37716.5|37736.5|37716.5|37730.7|37710.7|3
1738599160000|2025-02-03 16:12:40|37736.1|37716.1|37733.6|37713.6|37738.2|37718.2|37733.6|37713.6|6
1738599170000|2025-02-03 16:12:50|37735.7|37715.7|37731.1|37711.1|37735.7|37715.7|37731.1|37711.1|6
1738599180000|2025-02-03 16:13:00|37729|37709|37718.2|37678.2|37729|37709|37707.8|37678.2|3
1738599190000|2025-02-03 16:13:10|37708.6|37688.6|37706.1|37686.1|37708.6|37688.6|37706.1|37686.1|1
1738599200000|2025-02-03 16:13:20|37705.7|37685.7|37703.2|37683.2|37705.7|37685.7|37703.2|37683.2|1
1738599210000|2025-02-03 16:13:30|37705.3|37685.3|37705.7|37685.7|37705.7|37685.7|37705.3|37685.3|6
1738599220000|2025-02-03 16:13:40|37706.1|37686.1|37705.7|37685.7|37706.1|37686.1|37705.7|37685.7|2
1738599230000|2025-02-03 16:13:50|37705.3|37685.3|37702.8|37682.8|37705.3|37685.3|37702.8|37682.8|4
1738599240000|2025-02-03 16:14:00|37700.7|37680.7|37680.3|37660.3|37700.7|37680.7|37680.3|37660.3|17
1738599250000|2025-02-03 16:14:10|37675.7|37655.7|37669.4|37649.4|37675.7|37655.7|37666.9|37646.9|11
1738599260000|2025-02-03 16:14:20|37671.5|37651.5|37667.8|37647.8|37671.5|37651.5|37667.4|37647.4|7
1738599270000|2025-02-03 16:14:30|37677.4|37637.4|37664.9|37644.9|37677.4|37644.9|37664.9|37637.4|3
1738599280000|2025-02-03 16:14:40|37665.3|37645.3|37672.4|37632.4|37674.4|37647.4|37664.9|37632.4|6
1738599290000|2025-02-03 16:14:50|37661.9|37641.9|37662.4|37642.4|37662.4|37642.4|37661.9|37641.9|0
1738599300000|2025-02-03 16:15:00|37662.3|37642.3|37670.7|37630.7|37683.2|37654.8|37662.3|37630.7|9
1738599310000|2025-02-03 16:15:10|37659.8|37639.8|37657.8|37637.8|37659.8|37639.8|37657.3|37637.3|1
1738599320000|2025-02-03 16:15:20|37657.3|37637.3|37642.3|37602.3|37665.2|37637.8|37629.4|37602.3|7
1738599330000|2025-02-03 16:15:30|37632.8|37612.8|37635.3|37615.3|37635.3|37615.3|37632.3|37612.3|4
1738599340000|2025-02-03 16:15:40|37637.8|37617.8|37620.3|37600.3|37642.8|37622.8|37620.3|37600.3|6
1738599350000|2025-02-03 16:15:50|37617.7|37597.7|37617.7|37597.7|37617.7|37597.7|37617.7|37597.7|3
1738599360000|2025-02-03 16:16:00|37605.3|37585.3|37600.7|37580.7|37615.3|37585.3|37588.2|37555.3|14
1738599370000|2025-02-03 16:16:10|37604|37584|37621.5|37601.5|37639.9|37601.5|37604|37584|30
1738599380000|2025-02-03 16:16:20|37619|37599|37596.5|37576.5|37619|37599|37596.5|37576.5|8
1738599390000|2025-02-03 16:16:30|37590.7|37570.7|37583.6|37563.6|37590.7|37570.7|37583.6|37563.6|4
1738599400000|2025-02-03 16:16:40|37596.1|37556.1|37596.1|37556.1|37596.1|37556.1|37596.1|37556.1|3
1738599410000|2025-02-03 16:16:50|37589|37569|37578.6|37558.6|37590.3|37569|37578.6|37550.3|8
1738599420000|2025-02-03 16:17:00|||||||||3
1738599430000|2025-02-03 16:17:10|37578.2|37558.2|37576.1|37556.1|37578.2|37558.2|37576.1|37556.1|1
1738599440000|2025-02-03 16:17:20|37573.2|37553.2|37573.2|37553.2|37573.2|37553.2|37573.2|37553.2|3
1738599450000|2025-02-03 16:17:30|37572.8|37552.8|37562.8|37542.8|37572.8|37552.8|37562.8|37542.8|12
1738599460000|2025-02-03 16:17:40|37560.7|37540.7|37561.1|37541.1|37561.1|37541.1|37560.7|37540.7|3
1738599470000|2025-02-03 16:17:50|37561.9|37541.9|37583.6|37563.6|37601.9|37566.5|37561.9|37533.6|6
1738599480000|2025-02-03 16:18:00|37566.9|37546.9|37556.9|37516.9|37566.9|37546.9|37549.4|37516.9|5
1738599490000|2025-02-03 16:18:10|37556.5|37516.5|37531.1|37491.1|37556.9|37516.5|37523.6|37491.1|3
1738599500000|2025-02-03 16:18:20|37520.7|37500.7|37523.6|37503.6|37533.2|37509.8|37516.1|37493.2|10
1738599510000|2025-02-03 16:18:30|37522.8|37502.8|37522.3|37502.3|37522.8|37502.8|37522.3|37502.3|3
1738599520000|2025-02-03 16:18:40|37521.1|37501.1|37521.1|37501.1|37521.1|37501.1|37521.1|37501.1|4
1738599530000|2025-02-03 16:18:50|||||||||8
1738599540000|2025-02-03 16:19:00|37521.5|37501.5|37524|37504|37526.9|37506.9|37521.5|37501.5|7
1738599550000|2025-02-03 16:19:10|37520.7|37500.7|37518.2|37498.2|37520.7|37500.7|37518.2|37498.2|3
1738599560000|2025-02-03 16:19:20|37517.7|37497.7|37500.7|37480.7|37517.7|37497.7|37498.6|37478.6|6
1738599570000|2025-02-03 16:19:30|37502.7|37482.7|37503.6|37483.6|37503.6|37483.6|37500.7|37480.7|5
1738599580000|2025-02-03 16:19:40|||||||||1
1738599590000|2025-02-03 16:19:50|37501.5|37481.5|37503.6|37483.6|37503.6|37483.6|37501.5|37481.5|13
1738599600000|2025-02-03 16:20:00|37504|37484|37536.9|37496.9|37536.9|37496.9|37504|37477.4|6
1738599610000|2025-02-03 16:20:10|37541.9|37501.9|37530.3|37510.3|37541.9|37512.3|37530.3|37501.9|15
1738599620000|2025-02-03 16:20:20|37539.4|37499.4|37528.6|37508.6|37539.4|37508.6|37528.6|37499|2
1738599630000|2025-02-03 16:20:30|37526.5|37506.5|37519|37499|37526.5|37506.5|37519|37499|6
1738599640000|2025-02-03 16:20:40|37516.9|37496.9|37490.7|37470.7|37516.9|37496.9|37488.6|37466.5|31
1738599650000|2025-02-03 16:20:50|37491.1|37471.1|37494.4|37474.4|37505.2|37476.5|37491.1|37461.1|7
1738599660000|2025-02-03 16:21:00|37499|37479|37501.5|37481.5|37501.5|37481.5|37499|37479|1
1738599670000|2025-02-03 16:21:10|37503.6|37483.6|37493.6|37473.6|37503.6|37483.6|37493.6|37473.6|3
1738599680000|2025-02-03 16:21:20|37517.8|37477.8|37530.7|37490.7|37530.7|37490.7|37517.8|37477.8|2
1738599690000|2025-02-03 16:21:30|37531.1|37491.1|37523.6|37503.6|37531.1|37503.6|37521.5|37491.1|1
1738599700000|2025-02-03 16:21:40|37526.5|37506.5|37534.4|37514.4|37534.4|37514.4|37526.5|37506.5|0
1738599710000|2025-02-03 16:21:50|37534.8|37514.8|37540.3|37520.3|37540.3|37520.3|37534.8|37514.8|2
1738599720000|2025-02-03 16:22:00|37544.4|37524.4|37571.9|37551.9|37578.6|37558.6|37544.4|37524.4|10
1738599730000|2025-02-03 16:22:10|37572.3|37552.3|37579|37559|37579|37559|37571.9|37551.9|5
1738599740000|2025-02-03 16:22:20|37581.9|37561.9|37589|37569|37596.9|37569|37581.9|37552.8|11
1738599760000|2025-02-03 16:22:40|37588.6|37568.6|37571.1|37531.1|37594.8|37568.6|37565.7|37531.1|4
1738599780000|2025-02-03 16:23:00|37560.7|37540.7|37541.5|37501.5|37567.3|37540.7|37539.8|37501.5|5
1738599790000|2025-02-03 16:23:10|37539.4|37499.4|37492.7|37472.7|37539.4|37499.4|37492.7|37471.9|4
1738599810000|2025-02-03 16:23:30|37493.1|37473.1|37515.2|37475.2|37515.2|37475.2|37475.6|37455.6|13
1738599820000|2025-02-03 16:23:40|37515.6|37475.6|37511.1|37491.1|37516.1|37491.1|37508.6|37475.2|4
1738599830000|2025-02-03 16:23:50|37511.5|37491.5|37497.7|37477.7|37513.6|37493.6|37497.7|37477.7|6
1738599840000|2025-02-03 16:24:00|37495.2|37475.2|37498.1|37478.1|37505.2|37478.1|37493.6|37465.2|1
1738599850000|2025-02-03 16:24:10|37500.6|37480.6|37505.6|37485.6|37513.6|37493.6|37500.6|37480.6|8
1738599860000|2025-02-03 16:24:20|37507.7|37487.7|37507.7|37487.7|37507.7|37487.7|37507.7|37487.7|0
1738599870000|2025-02-03 16:24:30|37508.1|37488.1|37509.4|37489.4|37509.4|37489.4|37508.1|37488.1|3
1738599880000|2025-02-03 16:24:40|37511.5|37491.5|37510.6|37490.6|37511.5|37491.5|37510.6|37490.6|3
1738599890000|2025-02-03 16:24:50|37508.1|37488.1|37493.6|37473.6|37508.1|37488.1|37493.6|37473.6|5
1738599900000|2025-02-03 16:25:00|37496.1|37456.1|37481.1|37461.1|37496.1|37466.5|37481.1|37456.1|6
1738599910000|2025-02-03 16:25:10|37480.2|37460.2|37483.1|37443.1|37483.1|37460.2|37473.6|37443.1|15
1738599920000|2025-02-03 16:25:20|37472.7|37452.7|37472.7|37452.7|37472.7|37452.7|37472.7|37452.7|0
1738599930000|2025-02-03 16:25:30|||||||||1
1738599940000|2025-02-03 16:25:40|37473.1|37453.1|37473.1|37453.1|37473.1|37453.1|37471.1|37451.1|2
1738599950000|2025-02-03 16:25:50|37471.1|37451.1|37468.1|37448.1|37471.1|37451.1|37468.1|37448.1|2
1738599960000|2025-02-03 16:26:00|37464|37444|37456.9|37416.9|37468.6|37448.6|37448.6|37416.9|13
1738599970000|2025-02-03 16:26:10|37449.4|37429.4|37451.9|37431.9|37451.9|37431.9|37449.4|37429.4|1
1738599980000|2025-02-03 16:26:20|37449.4|37429.4|37444.4|37424.4|37449.4|37429.4|37441.9|37421.9|4
1738599990000|2025-02-03 16:26:30|37444|37424|37439|37419|37444|37424|37439|37419|20
1738600000000|2025-02-03 16:26:40|37439.4|37419.4|37441.9|37401.9|37444|37421.5|37434.4|37401.9|5
1738600010000|2025-02-03 16:26:50|37434.4|37414.4|37429.4|37409.4|37444|37414.4|37429.4|37404|3
1738600020000|2025-02-03 16:27:00|37431.9|37411.9|37431.9|37411.9|37431.9|37411.9|37429.4|37409.4|32
1738600030000|2025-02-03 16:27:10|37432.3|37412.3|37439.4|37419.4|37439.4|37419.4|37432.3|37412.3|2
1738600040000|2025-02-03 16:27:20|37439.8|37419.8|37441.5|37421.5|37441.5|37421.5|37439.4|37419.4|1
1738600050000|2025-02-03 16:27:30|37441.1|37421.1|37424.8|37404.8|37441.9|37421.9|37424.4|37404.4|14
1738600060000|2025-02-03 16:27:40|37389.4|37369.4|37366.5|37346.5|37389.4|37369.4|37366.5|37346.5|28
1738600070000|2025-02-03 16:27:50|37366.9|37346.9|37374|37354|37401.9|37359.4|37366.9|37333.6|13
1738600080000|2025-02-03 16:28:00|37373.5|37353.5|37369|37349|37373.5|37353.5|37369|37349|2
1738600090000|2025-02-03 16:28:10|37368.5|37348.5|37354.4|37334.4|37368.5|37348.5|37354.4|37323.5|16
1738600100000|2025-02-03 16:28:20|37356.5|37336.5|37366.9|37326.9|37366.9|37336.5|37356.5|37326.9|1
1738600110000|2025-02-03 16:28:30|37385.6|37325.6|37384.4|37364.4|37385.6|37364.4|37378.1|37325.6|5
1738600120000|2025-02-03 16:28:40|37391.5|37371.5|37418.1|37398.1|37426.9|37398.1|37391.5|37371.5|5
1738600130000|2025-02-03 16:28:50|37420.6|37400.6|37424.8|37404.8|37424.8|37404.8|37420.6|37400.6|2
1738600140000|2025-02-03 16:29:00|37429.8|37409.8|37424.4|37404.4|37442.7|37414.4|37420.6|37391|27
1738600150000|2025-02-03 16:29:10|37436.9|37396.9|37428.5|37408.5|37436.9|37408.5|37428.5|37396.9|2
1738600160000|2025-02-03 16:29:20|37426.5|37406.5|37436.5|37416.5|37436.5|37416.5|37426.5|37406.5|20
1738600170000|2025-02-03 16:29:30|37464.8|37444.8|37514|37474|37514|37474|37464.8|37444.8|11
1738600180000|2025-02-03 16:29:40|37521.9|37481.9|37501.5|37481.5|37521.9|37491.5|37501.5|37481.5|15
1738600190000|2025-02-03 16:29:50|37501.9|37481.9|37507.3|37487.3|37507.3|37487.3|37501.9|37481.9|3
1738600200000|2025-02-03 16:30:00|37509.4|37489.4|37521.9|37501.9|37534|37509|37509.4|37486.9|3
1738600210000|2025-02-03 16:30:10|37509.4|37469.4|37492.3|37472.3|37509.4|37472.3|37492.3|37446.9|31
1738600220000|2025-02-03 16:30:20|37505.2|37465.2|37518.1|37498.1|37526.9|37498.1|37505.2|37465.2|4
1738600230000|2025-02-03 16:30:30|37545.6|37485.6|37536.1|37496.1|37548.1|37496.1|37536.1|37485.6|2
1738600240000|2025-02-03 16:30:40|37519|37499|37516.5|37496.5|37519|37499|37516.5|37496.5|2
1738600250000|2025-02-03 16:30:50|37516.1|37496.1|37518.1|37498.1|37525.6|37498.1|37516.1|37485.6|5
1738600260000|2025-02-03 16:31:00|37516.1|37496.1|37535.6|37495.6|37540.2|37511.1|37516.1|37495.6|8
1738600270000|2025-02-03 16:31:10|37523.1|37503.1|37517.7|37497.7|37532.7|37503.1|37517.7|37492.7|0
1738600280000|2025-02-03 16:31:20|37515.2|37495.2|37515.2|37495.2|37517.3|37497.3|37515.2|37495.2|1
1738600290000|2025-02-03 16:31:30|37510.2|37490.2|37467.3|37427.3|37510.2|37490.2|37467.3|37427.3|18
1738600300000|2025-02-03 16:31:40|37467.7|37427.7|37472.7|37432.7|37472.7|37432.7|37467.7|37427.7|2
1738600310000|2025-02-03 16:31:50|37470.6|37430.6|37452.3|37432.3|37470.6|37432.3|37452.3|37430.6|21
1738600320000|2025-02-03 16:32:00|37458.1|37398.1|37446.9|37406.9|37458.1|37416|37433.5|37398.1|11
1738600330000|2025-02-03 16:32:10|37439.4|37419.4|37441.4|37421.4|37441.4|37421.4|37439.4|37419.4|5
1738600340000|2025-02-03 16:32:20|37442.3|37422.3|37423.9|37403.9|37451.9|37422.3|37421.4|37401.4|14
1738600350000|2025-02-03 16:32:30|||||||||6
1738600360000|2025-02-03 16:32:40|37418.9|37398.9|37414.8|37394.8|37418.9|37398.9|37414.4|37394.4|17
1738600370000|2025-02-03 16:32:50|37416.9|37396.9|37416.9|37396.9|37416.9|37396.9|37416.9|37396.9|2
1738600380000|2025-02-03 16:33:00|37417.3|37397.3|37417.3|37397.3|37417.3|37397.3|37417.3|37397.3|5
1738600390000|2025-02-03 16:33:10|37417.7|37397.7|37424.8|37404.8|37424.8|37404.8|37417.7|37397.7|6
1738600400000|2025-02-03 16:33:20|37422.3|37402.3|37425.2|37405.2|37425.2|37405.2|37422.3|37402.3|1
1738600410000|2025-02-03 16:33:30|37425.6|37405.6|37450.2|37410.2|37450.2|37417.3|37425.6|37405.6|3
1738600420000|2025-02-03 16:33:40|37452.3|37412.3|37483.9|37423.9|37484.4|37434.4|37447.3|37412.3|1
1738600430000|2025-02-03 16:33:50|37476.4|37456.4|37491.4|37471.4|37493.9|37473.9|37476.4|37456.4|19
1738600440000|2025-02-03 16:34:00|37486.4|37466.4|37446.4|37426.4|37486.4|37466.4|37446.4|37419.4|13
1738600450000|2025-02-03 16:34:10|37443.5|37423.5|37436|37416|37443.5|37423.5|37436|37416|6
1738600460000|2025-02-03 16:34:20|37436.9|37416.9|37436.4|37416.4|37438.9|37418.9|37436.4|37416.4|4
1738600470000|2025-02-03 16:34:30|37441.4|37421.4|37444.4|37424.4|37444.4|37424.4|37441.4|37421.4|1
1738600480000|2025-02-03 16:34:40|37446.4|37426.4|37454.4|37434.4|37463.9|37434.4|37446.4|37418.9|0
1738600490000|2025-02-03 16:34:50|37456.4|37436.4|37458.9|37438.9|37458.9|37438.9|37456.4|37436.4|2
1738600500000|2025-02-03 16:35:00|37458.5|37438.5|37456.4|37436.4|37458.5|37438.5|37456.4|37436.4|3
1738600510000|2025-02-03 16:35:10|37456.9|37436.9|37458.5|37438.5|37458.9|37438.9|37456.9|37436.9|1
1738600520000|2025-02-03 16:35:20|37459.4|37439.4|37473.9|37453.9|37473.9|37453.9|37459.4|37439.4|2
1738600530000|2025-02-03 16:35:30|37474.8|37454.8|37491.4|37471.4|37493.9|37471.4|37474.8|37451.9|7
1738600540000|2025-02-03 16:35:40|37502.7|37462.7|37508.9|37488.9|37508.9|37488.9|37500.2|37462.7|3
1738600550000|2025-02-03 16:35:50|37526|37486|37535.2|37495.2|37541|37495.6|37526|37478.9|5
1738600560000|2025-02-03 16:36:00|37531|37491|37521.4|37501.4|37531|37501.4|37521.4|37491|1
1738600570000|2025-02-03 16:36:10|37528.9|37488.9|37528.9|37488.9|37528.9|37488.9|37528.9|37488.9|1
1738600580000|2025-02-03 16:36:20|37516|37496|37533.1|37513.1|37533.1|37513.1|37516|37476.8|26
1738600590000|2025-02-03 16:36:30|37532.7|37512.7|37555.6|37515.6|37555.6|37520.6|37532.7|37511|9
1738600600000|2025-02-03 16:36:40|37553.5|37513.5|37540.6|37500.6|37553.5|37522.7|37539.7|37500.6|0
1738600610000|2025-02-03 16:36:50|37542.7|37502.7|37561|37501|37561|37503.1|37542.7|37501|27
1738600620000|2025-02-03 16:37:00|37553.1|37513.1|37566.4|37546.4|37578.1|37548.9|37553.1|37513.1|5
1738600630000|2025-02-03 16:37:10|37564.3|37544.3|37574.3|37514.3|37574.3|37544.3|37548.5|37508.5|11
1738600640000|2025-02-03 16:37:20|37564.3|37524.3|37554.7|37534.7|37611.8|37576.4|37554.7|37524.3|4
1738600650000|2025-02-03 16:37:30|37548.5|37528.5|37546|37526|37548.5|37528.5|37546|37526|0
1738600660000|2025-02-03 16:37:40|37545.6|37525.6|37513.9|37493.9|37545.6|37525.6|37513.9|37491|5
1738600670000|2025-02-03 16:37:50|37511.4|37491.4|37509.3|37489.3|37511.4|37491.4|37509.3|37489.3|1
1738600680000|2025-02-03 16:38:00|37506.8|37486.8|37506.8|37486.8|37506.8|37486.8|37506.8|37486.8|6
1738600690000|2025-02-03 16:38:10|37507.3|37487.3|37503.9|37483.9|37509.3|37489.3|37503.9|37483.9|6
1738600700000|2025-02-03 16:38:20|37504.3|37484.3|37501.8|37481.8|37504.3|37484.3|37501.8|37481.8|3
1738600710000|2025-02-03 16:38:30|37501.4|37481.4|37474.3|37454.3|37501.4|37481.4|37474.3|37433.5|5
1738600720000|2025-02-03 16:38:40|37471.4|37451.4|37448.9|37428.9|37471.4|37451.4|37448.9|37421.8|2
1738600730000|2025-02-03 16:38:50|37453.9|37433.9|37453.9|37433.9|37453.9|37433.9|37453.9|37433.9|5
1738600750000|2025-02-03 16:39:10|37456.4|37436.4|37493.9|37453.9|37493.9|37459.3|37456.4|37436.4|5
1738600760000|2025-02-03 16:39:20|37496|37456|37500.6|37480.6|37508.1|37480.6|37496|37456|19
1738600770000|2025-02-03 16:39:30|37515.2|37475.2|37528.5|37488.5|37529.8|37488.5|37501.4|37469.8|13
1738600780000|2025-02-03 16:39:40|37528.9|37488.9|37540.6|37500.6|37540.6|37500.6|37528.9|37488.9|0
1738600790000|2025-02-03 16:39:50|37540.1|37500.1|37525.6|37505.6|37540.1|37507.6|37525.6|37498.1|1
1738600800000|2025-02-03 16:40:00|37524.7|37504.7|37496|37456|37524.7|37504.7|37476.4|37450.1|38
1738600810000|2025-02-03 16:40:10|37500.1|37460.1|37500.1|37460.1|37500.1|37460.1|37500.1|37460.1|3
1738600820000|2025-02-03 16:40:20|37489.7|37469.7|37481.8|37461.8|37489.7|37469.7|37481.8|37461.8|1
1738600830000|2025-02-03 16:40:30|37481.4|37461.4|37479.3|37459.3|37481.4|37461.4|37479.3|37459.3|7
1738600840000|2025-02-03 16:40:40|37478.9|37458.9|37478.5|37458.5|37478.9|37458.9|37478.5|37458.5|5
1738600850000|2025-02-03 16:40:50|37470.1|37450.1|37465.6|37445.6|37475.1|37450.1|37461.4|37435.1|19
1738600860000|2025-02-03 16:41:00|37475.1|37435.1|37467.2|37447.2|37475.1|37447.2|37465.1|37435.1|19
1738600870000|2025-02-03 16:41:10|37464.7|37444.7|37464.7|37444.7|37464.7|37444.7|37464.7|37444.7|0
1738600880000|2025-02-03 16:41:20|37475.1|37435.1|37481.8|37441.8|37481.8|37441.8|37475.1|37435.1|5
1738600900000|2025-02-03 16:41:40|37479.7|37439.7|37480.1|37460.1|37487.2|37460.1|37477.6|37439.7|0
1738600910000|2025-02-03 16:41:50|37487.2|37447.2|37484.3|37444.3|37487.2|37447.2|37484.3|37444.3|7
1738600920000|2025-02-03 16:42:00|37476.8|37456.8|37476.8|37456.8|37476.8|37456.8|37476.8|37456.8|1
1738600930000|2025-02-03 16:42:10|37476.4|37456.4|37471.4|37451.4|37476.4|37456.4|37471.4|37451.4|3
1738600940000|2025-02-03 16:42:20|37469.3|37449.3|37469.3|37449.3|37469.3|37449.3|37469.3|37449.3|0
1738600950000|2025-02-03 16:42:30|37465.1|37445.1|37460.1|37440.1|37465.1|37445.1|37460.1|37440.1|3
1738600960000|2025-02-03 16:42:40|37454.7|37434.7|37453.9|37433.9|37456.4|37436.4|37453.9|37433.9|51
1738600970000|2025-02-03 16:42:50|37454.7|37434.7|37456.4|37436.4|37468.5|37436.8|37454.7|37426.4|0
1738600980000|2025-02-03 16:43:00|37458.5|37438.5|37489.7|37449.7|37491.8|37461.4|37458.5|37438.5|62
1738600990000|2025-02-03 16:43:10|37481.4|37461.4|37505.6|37465.6|37505.6|37468.1|37479.3|37449.7|3
1738601000000|2025-02-03 16:43:20|37505.1|37465.1|37507.6|37467.6|37507.6|37467.6|37505.1|37465.1|1
1738601020000|2025-02-03 16:43:40|37505.6|37465.6|37505.1|37465.1|37507.2|37477.6|37497.6|37465.1|0
1738601030000|2025-02-03 16:43:50|37495.6|37475.6|37505.5|37485.5|37513.1|37485.5|37495.6|37473|4
1738601040000|2025-02-03 16:44:00|37507.6|37487.6|37514.3|37494.3|37529.7|37501.8|37505.1|37483.5|49
1738601050000|2025-02-03 16:44:10|37513.9|37493.9|37527.2|37507.2|37536.8|37507.2|37513.9|37484.7|2
1738601060000|2025-02-03 16:44:20|37531.4|37511.4|37541.4|37521.4|37541.4|37521.4|37531.4|37511.4|2
1738601070000|2025-02-03 16:44:30|||||||||1
1738601080000|2025-02-03 16:44:40|37541.8|37521.8|37548.9|37528.9|37548.9|37528.9|37541.8|37521.8|1
1738601090000|2025-02-03 16:44:50|37546.4|37526.4|37546.4|37526.4|37546.4|37526.4|37546.4|37526.4|2
1738601100000|2025-02-03 16:45:00|37544.3|37524.3|37512.2|37492.2|37557.2|37524.3|37512.2|37485.1|0
1738601110000|2025-02-03 16:45:10|37508|37488|37493.9|37473.9|37508|37488|37493|37473|18
1738601120000|2025-02-03 16:45:20|37496|37476|37498|37478|37498.5|37478.5|37496|37476|0
1738601130000|2025-02-03 16:45:30|37498.5|37478.5|37498.5|37478.5|37498.5|37478.5|37498.5|37478.5|0
1738601140000|2025-02-03 16:45:40|37493.9|37473.9|37479.7|37459.7|37501|37473.9|37471.4|37441|4
1738601150000|2025-02-03 16:45:50|37483.9|37463.9|37483.9|37463.9|37483.9|37463.9|37483.9|37463.9|1
1738601160000|2025-02-03 16:46:00|37486.4|37466.4|37496.4|37456.4|37514.7|37474.3|37481.4|37450.6|13
1738601170000|2025-02-03 16:46:10|37506.8|37446.8|37498.1|37458.1|37506.8|37458.1|37497.6|37446.8|0
1738601180000|2025-02-03 16:46:20|37506.4|37466.4|37508.5|37488.5|37516|37488.5|37503.5|37466.4|1
1738601190000|2025-02-03 16:46:30|37508|37488|37506.4|37486.4|37508.5|37488.5|37506|37486|2
1738601200000|2025-02-03 16:46:40|37506|37486|37508.5|37488.5|37508.5|37488.5|37506|37486|3
1738601210000|2025-02-03 16:46:50|37508.9|37488.9|37508.9|37488.9|37508.9|37488.9|37508.9|37488.9|1
1738601220000|2025-02-03 16:47:00|37511|37491|37513.5|37493.5|37526|37495.5|37511|37486|2
1738601230000|2025-02-03 16:47:10|37518.5|37498.5|37529.3|37489.3|37529.3|37498.5|37518.5|37489.3|0
1738601250000|2025-02-03 16:47:30|37533.5|37493.5|37531|37491|37533.5|37493.5|37531|37491|6
1738601260000|2025-02-03 16:47:40|37533|37493|37513.8|37493.8|37541.4|37510.5|37513.8|37487.2|7
1738601270000|2025-02-03 16:47:50|37512.6|37492.6|37510.1|37490.1|37523|37492.6|37510.1|37483|0
1738601280000|2025-02-03 16:48:00|37505.1|37485.1|37502.6|37482.6|37505.1|37485.1|37502.6|37482.6|3
1738601290000|2025-02-03 16:48:10|||||||||1
1738601300000|2025-02-03 16:48:20|||||||||2
1738601310000|2025-02-03 16:48:30|37508|37488|37533.9|37493.9|37535.9|37495.9|37508|37488|1
1738601320000|2025-02-03 16:48:40|37526.4|37506.4|37547.6|37507.6|37547.6|37507.6|37526.4|37500.9|0
1738601330000|2025-02-03 16:48:50|37548|37508|37545.9|37505.9|37548|37508|37545.9|37505.9|6
1738601340000|2025-02-03 16:49:00|37535.5|37515.5|37549.3|37509.3|37549.3|37518.4|37535.5|37509.3|0
1738601350000|2025-02-03 16:49:10|37553.4|37513.4|37542.6|37522.6|37563|37522.6|37542.6|37503|4
1738601360000|2025-02-03 16:49:20|37537.6|37517.6|37534.7|37514.7|37537.6|37517.6|37534.7|37514.7|4
1738601370000|2025-02-03 16:49:30|37532.6|37512.6|37530.1|37510.1|37532.6|37512.6|37530.1|37510.1|1
1738601400000|2025-02-03 16:50:00|37530.5|37510.5|37548.4|37508.4|37548.4|37512.6|37530.1|37500.9|40
1738601410000|2025-02-03 16:50:10|37547.6|37507.6|37532.6|37512.6|37547.6|37514.7|37532.6|37505.1|0
1738601420000|2025-02-03 16:50:20|37533.4|37513.4|37532.6|37512.6|37543|37513.4|37532.6|37503|0
1738601430000|2025-02-03 16:50:30|37530.5|37510.5|37530.1|37510.1|37530.5|37510.5|37530.1|37510.1|2
1738601440000|2025-02-03 16:50:40|37530.5|37510.5|37530.1|37510.1|37530.5|37510.5|37530.1|37510.1|1
1738601450000|2025-02-03 16:50:50|37512.2|37492.2|37501|37481|37512.2|37492.2|37500.5|37480.5|11
1738601460000|2025-02-03 16:51:00|37501.8|37481.8|37521.8|37481.8|37521.8|37487.2|37501.8|37477.6|4
1738601470000|2025-02-03 16:51:10|37512.2|37492.2|37534.7|37494.7|37537.6|37504.3|37512.2|37477.6|0
1738601480000|2025-02-03 16:51:20|37524.3|37504.3|37536.4|37516.4|37538.9|37516.4|37524.3|37498.9|1
1738601490000|2025-02-03 16:51:30|37539.3|37519.3|37540.9|37520.9|37550.9|37521.4|37538.4|37510.9|1
1738601500000|2025-02-03 16:51:40|37538.4|37518.4|37538.4|37518.4|37538.4|37518.4|37538.4|37518.4|0
1738601510000|2025-02-03 16:51:50|37538.9|37518.9|37540.9|37520.9|37540.9|37520.9|37538.9|37518.9|1
1738601520000|2025-02-03 16:52:00|37541.4|37521.4|37540.5|37520.5|37553|37523.4|37540.5|37513|4
1738601530000|2025-02-03 16:52:10|37538|37518|37525.5|37505.5|37540.5|37518|37525.5|37498|22
1738601540000|2025-02-03 16:52:20|37525.1|37505.1|37522.2|37482.2|37525.1|37505.1|37520.9|37482.2|2
1738601550000|2025-02-03 16:52:30|37515.9|37475.9|37493.4|37473.4|37515.9|37485.5|37493.4|37473.4|8
1738601560000|2025-02-03 16:52:40|37490.9|37470.9|37488.4|37468.4|37490.9|37470.9|37488.4|37468.4|0
1738601580000|2025-02-03 16:53:00|37486.3|37466.3|37485.9|37465.9|37486.3|37466.3|37485.9|37465.9|2
1738601590000|2025-02-03 16:53:10|37500.9|37460.9|37493.4|37473.4|37501.3|37473.4|37490.9|37460.9|2
1738601600000|2025-02-03 16:53:20|||||||||2
1738601620000|2025-02-03 16:53:40|37495.9|37475.9|37498.4|37478.4|37498.4|37478.4|37495.9|37475.9|4
1738601630000|2025-02-03 16:53:50|37498|37478|37498.4|37478.4|37498.4|37478.4|37495.9|37475.9|0
1738601640000|2025-02-03 16:54:00|37498.8|37478.8|37520.9|37480.9|37520.9|37491.3|37498.8|37478.8|3
1738601650000|2025-02-03 16:54:10|37511.3|37491.3|37553.4|37493.4|37553.4|37495.5|37511.3|37485.1|8
1738601660000|2025-02-03 16:54:20|37545.5|37505.5|37554.3|37514.3|37554.3|37514.3|37545.5|37505.5|1
1738601670000|2025-02-03 16:54:30|37555.5|37535.5|37555.9|37535.9|37555.9|37535.9|37553.4|37533.4|14
1738601680000|2025-02-03 16:54:40|37556.8|37536.8|37564.3|37544.3|37564.3|37544.3|37556.8|37536.8|20
1738601690000|2025-02-03 16:54:50|37576.4|37556.4|37595.1|37555.1|37595.5|37564.7|37576.4|37552.6|7
1738601700000|2025-02-03 16:55:00|37595.5|37555.5|37582.6|37562.6|37603|37580.5|37582.6|37555.1|11
1738601710000|2025-02-03 16:55:10|37583|37563|37582.6|37562.6|37583|37563|37582.6|37562.6|7
1738601720000|2025-02-03 16:55:20|37583|37563|37606.7|37566.7|37606.7|37566.7|37580.9|37556.3|9
1738601740000|2025-02-03 16:55:40|37607.2|37567.2|37590.1|37570.1|37607.2|37572.6|37590.1|37567.2|5
1738601750000|2025-02-03 16:55:50|37590.5|37570.5|37605.1|37585.1|37605.1|37585.1|37590.5|37570.5|4
1738601760000|2025-02-03 16:56:00|37605.5|37585.5|37604.6|37584.6|37615.1|37585.9|37604.6|37575.1|10
1738601770000|2025-02-03 16:56:10|37605.1|37585.1|37613|37593|37613|37593|37605.1|37585.1|12
1738601780000|2025-02-03 16:56:20|37613.8|37593.8|37618|37598|37618|37598|37613.8|37593.8|14
1738601790000|2025-02-03 16:56:30|37618.4|37598.4|37615.5|37595.5|37620.5|37600.5|37615.5|37595.5|6
1738601800000|2025-02-03 16:56:40|37614.6|37594.6|37610.9|37590.9|37614.6|37594.6|37607.6|37587.6|6
1738601810000|2025-02-03 16:56:50|37615.5|37595.5|37615.5|37595.5|37615.5|37595.5|37615.5|37595.5|2
1738601820000|2025-02-03 16:57:00|37616.3|37596.3|37673.4|37653.4|37673.4|37653.4|37616.3|37596.3|9
1738601830000|2025-02-03 16:57:10|37674.7|37654.7|37667.1|37647.1|37685.9|37665.9|37666.7|37643|8
1738601840000|2025-02-03 16:57:20|37670.9|37650.9|37694.7|37674.7|37694.7|37674.7|37670.9|37642.6|42
1738601850000|2025-02-03 16:57:30|37695.5|37675.5|37701.3|37661.3|37715.9|37690.1|37683.8|37654.7|15
1738601860000|2025-02-03 16:57:40|37690.5|37670.5|37655.1|37635.1|37690.5|37670.5|37655.1|37624.7|11
1738601870000|2025-02-03 16:57:50|37657.2|37637.2|37668.8|37648.8|37668.8|37648.8|37655.1|37635.1|4
1738601880000|2025-02-03 16:58:00|37675.1|37655.1|37680.1|37660.1|37680.1|37660.1|37672.2|37637.6|11
1738601890000|2025-02-03 16:58:10|37687.2|37647.2|37660.1|37640.1|37687.2|37657.2|37655.9|37630.5|5
1738601900000|2025-02-03 16:58:20|37658|37638|37633.4|37593.4|37667.6|37638|37623.8|37593.4|2
1738601910000|2025-02-03 16:58:30|37623.8|37603.8|37613.4|37593.4|37633.4|37605.9|37613.4|37593.4|2
1738601920000|2025-02-03 16:58:40|37605.5|37585.5|37588|37568|37610.9|37585.5|37588|37555.5|1
1738601930000|2025-02-03 16:58:50|37587.6|37567.6|37585.1|37565.1|37587.6|37567.6|37585.1|37565.1|3
1738601940000|2025-02-03 16:59:00|37584.7|37564.7|37549.2|37529.2|37584.7|37564.7|37549.2|37529.2|9
1738601950000|2025-02-03 16:59:10|37544.7|37524.7|37528.4|37508.4|37544.7|37524.7|37525.5|37505.5|8
1738601960000|2025-02-03 16:59:20|37528.8|37508.8|37525.5|37505.5|37530.1|37510.1|37517.2|37497.2|20
1738601970000|2025-02-03 16:59:30|37526.3|37506.3|37553.8|37513.8|37562.2|37520.1|37526.3|37502.2|15
1738601980000|2025-02-03 16:59:40|37553.4|37513.4|37553.4|37513.4|37553.4|37513.4|37553.4|37513.4|0
1738601990000|2025-02-03 16:59:50|37557.6|37517.6|37547.2|37527.2|37557.6|37527.2|37547.2|37517.6|0
1738602000000|2025-02-03 17:00:00|37549.2|37529.2|37563.8|37543.8|37576.7|37544.2|37549.2|37529.2|3
1738602010000|2025-02-03 17:00:10|37561.7|37541.7|37561.7|37541.7|37561.7|37541.7|37561.7|37541.7|2
1738602030000|2025-02-03 17:00:30|37559.2|37539.2|37558.8|37538.8|37559.2|37539.2|37558.8|37538.8|2
1738602040000|2025-02-03 17:00:40|37554.6|37534.6|37554.2|37534.2|37554.6|37534.6|37554.2|37534.2|1
1738602050000|2025-02-03 17:00:50|37552.1|37532.1|37529.6|37509.6|37552.1|37532.1|37529.2|37509.2|12
1738602060000|2025-02-03 17:01:00|37527.6|37507.6|37516.7|37496.7|37527.6|37507.6|37516.7|37496.7|3
1738602070000|2025-02-03 17:01:10|37512.6|37492.6|37544.2|37524.2|37545.1|37525.1|37512.6|37492.6|13
1738602080000|2025-02-03 17:01:20|37542.1|37522.1|37533.8|37493.8|37543.8|37522.1|37533.8|37493.8|5
1738602090000|2025-02-03 17:01:30|37523.4|37503.4|37494.2|37474.2|37523.4|37503.4|37494.2|37469.6|17
1738602100000|2025-02-03 17:01:40|37498.8|37478.8|37519.6|37499.6|37519.6|37499.6|37498.8|37471.3|16
1738602110000|2025-02-03 17:01:50|37531.3|37491.3|37550.5|37510.5|37550.5|37515.9|37531.3|37491.3|0
1738602120000|2025-02-03 17:02:00|37556.7|37516.7|37585.5|37545.5|37585.5|37558|37556.7|37515.1|24
1738602130000|2025-02-03 17:02:10|37572.6|37552.6|37560.5|37540.5|37572.6|37552.6|37560.5|37540.5|11
1738602140000|2025-02-03 17:02:20|37558.4|37538.4|37535.9|37515.9|37569.6|37538.4|37535.9|37508.4|3
1738602150000|2025-02-03 17:02:30|37529.2|37509.2|37529.7|37509.7|37529.7|37509.7|37522.2|37502.2|4
1738602160000|2025-02-03 17:02:40|37530.1|37510.1|37544.2|37524.2|37544.2|37524.2|37530.1|37510.1|1
1738602170000|2025-02-03 17:02:50|37547.2|37507.2|37527.6|37507.6|37547.2|37514.7|37527.6|37507.2|0
1738602180000|2025-02-03 17:03:00|37527.2|37507.2|37524.2|37504.2|37527.2|37507.2|37524.2|37504.2|1
1738602190000|2025-02-03 17:03:10|37521.7|37501.7|37496.3|37476.3|37521.7|37501.7|37496.3|37469.2|3
1738602210000|2025-02-03 17:03:30|37494.2|37474.2|37507.6|37467.6|37507.6|37474.2|37492.2|37467.6|4
1738602220000|2025-02-03 17:03:40|37498|37478|37499.7|37479.7|37514.7|37494.7|37498|37478|8
1738602230000|2025-02-03 17:03:50|37502.2|37462.2|37500.1|37460.1|37502.2|37462.2|37500.1|37460.1|12
1738602240000|2025-02-03 17:04:00|37490.5|37470.5|37505.1|37485.1|37505.1|37485.1|37490.5|37460.1|4
1738602250000|2025-02-03 17:04:10|37507.2|37487.2|37507.2|37487.2|37507.2|37487.2|37507.2|37487.2|4
1738602260000|2025-02-03 17:04:20|37507.1|37487.1|37496.7|37476.7|37507.1|37487.1|37496.7|37476.7|2
1738602280000|2025-02-03 17:04:40|37494.6|37474.6|37480.1|37460.1|37494.6|37474.6|37480.1|37460.1|4
1738602290000|2025-02-03 17:04:50|37479.6|37459.6|37464.6|37444.6|37479.6|37459.6|37464.6|37444.6|3
1738602300000|2025-02-03 17:05:00|37464.2|37444.2|37450.1|37430.1|37464.2|37444.2|37449.6|37429.6|18
1738602320000|2025-02-03 17:05:20|37452.6|37432.6|37482.1|37462.1|37482.1|37462.1|37452.6|37432.6|11
1738602330000|2025-02-03 17:05:30|37479.6|37459.6|37482.1|37462.1|37482.1|37462.1|37479.6|37459.6|10
1738602340000|2025-02-03 17:05:40|37497.1|37457.1|37514.2|37474.2|37514.2|37479.6|37493|37457.1|0
1738602350000|2025-02-03 17:05:50|37504.6|37484.6|37504.6|37484.6|37504.6|37484.6|37504.6|37484.6|3
1738602360000|2025-02-03 17:06:00|37507.1|37487.1|37520.1|37480.1|37520.1|37492.6|37505.1|37480.1|6
1738602370000|2025-02-03 17:06:10|37509.2|37489.2|37505.1|37485.1|37509.2|37489.2|37504.6|37484.6|4
1738602380000|2025-02-03 17:06:20|37504.6|37484.6|37504.6|37484.6|37504.6|37484.6|37504.6|37484.6|0
1738602390000|2025-02-03 17:06:30|37502.6|37482.6|37508.8|37468.8|37508.8|37482.6|37499.6|37468.8|21
1738602400000|2025-02-03 17:06:40|37519.2|37479.2|37519.6|37499.6|37519.6|37499.6|37510.9|37479.2|2
1738602410000|2025-02-03 17:06:50|37526.3|37506.3|37554.2|37514.2|37554.2|37524.6|37526.3|37506.3|1
1738602420000|2025-02-03 17:07:00|37544.6|37524.6|37575|37555|37575|37555|37544.6|37512.1|8
1738602430000|2025-02-03 17:07:10|37578|37558|37558|37538|37578|37558|37558|37538|15
1738602440000|2025-02-03 17:07:20|37556.7|37536.7|37545.5|37525.5|37556.7|37536.7|37545.5|37525.5|28
1738602450000|2025-02-03 17:07:30|37545.9|37525.9|37545.9|37525.9|37545.9|37525.9|37545.5|37525.5|6
1738602460000|2025-02-03 17:07:40|37545.5|37525.5|37515.1|37495.1|37545.5|37525.5|37515.1|37495.1|137
1738602470000|2025-02-03 17:07:50|37507.1|37487.1|37435.5|37415.5|37507.1|37487.1|37435.5|37415.5|19
1738602480000|2025-02-03 17:08:00|37431.3|37411.3|37407.5|37367.5|37431.3|37411.3|37398.8|37367.5|13
1738602490000|2025-02-03 17:08:10|37397.1|37377.1|37388.8|37368.8|37397.1|37377.1|37388.8|37368.8|9
1738602500000|2025-02-03 17:08:20|37388.4|37348.4|37369.6|37349.6|37390.4|37355.4|37367.1|37347.1|17
1738602510000|2025-02-03 17:08:30|37371.7|37351.7|37395.9|37375.9|37407.1|37383.8|37371.7|37335.5|19
1738602520000|2025-02-03 17:08:40|37386.7|37366.7|37384.6|37364.6|37387.1|37367.1|37384.6|37364.6|0
1738602530000|2025-02-03 17:08:50|37383.8|37363.8|37384.6|37344.6|37385.4|37363.8|37377.1|37344.6|3
1738602540000|2025-02-03 17:09:00|37382.5|37342.5|37362.9|37342.9|37382.5|37355|37362.9|37342.5|28
1738602550000|2025-02-03 17:09:10|37362.5|37322.5|37335.4|37315.4|37362.5|37331.3|37335.4|37315.4|4
1738602560000|2025-02-03 17:09:20|37325.4|37305.4|37280|37260|37332.1|37305.4|37280|37260|10
1738602570000|2025-02-03 17:09:30|37277.1|37257.1|37279.6|37259.6|37288.4|37260|37277.1|37248.4|5
1738602580000|2025-02-03 17:09:40|37301.3|37241.3|37301.3|37241.3|37301.3|37241.3|37301.3|37241.3|88
1738602590000|2025-02-03 17:09:50|37307.5|37247.5|37310.9|37290.9|37326.7|37290.9|37299.2|37247.5|9
1738602600000|2025-02-03 17:10:00|37310|37290|37309.2|37269.2|37321.7|37290|37302.9|37261.7|1
1738602610000|2025-02-03 17:10:10|37321.7|37261.7|37323.4|37283.4|37323.4|37287.9|37307.9|37259.6|24
1738602620000|2025-02-03 17:10:20|37326.3|37286.3|37315.4|37295.4|37328.4|37297.9|37315.4|37286.3|23
1738602630000|2025-02-03 17:10:30|37315|37295|37318.4|37278.4|37324.6|37295|37307.9|37278.4|29
1738602640000|2025-02-03 17:10:40|37312.9|37292.9|37395.4|37355.4|37395.4|37355.4|37312.9|37280.9|41
1738602650000|2025-02-03 17:10:50|||||||||3
1738602660000|2025-02-03 17:11:00|37382.9|37362.9|37378.8|37358.8|37382.9|37362.9|37378.8|37358.8|8
1738602670000|2025-02-03 17:11:10|37372.5|37352.5|37350.4|37310.4|37387.1|37352.5|37350.4|37305.4|10
1738602680000|2025-02-03 17:11:20|37337.9|37317.9|37337.9|37317.9|37337.9|37317.9|37337.9|37317.9|1
1738602690000|2025-02-03 17:11:30|37335|37315|37335|37315|37335|37315|37335|37315|2
1738602700000|2025-02-03 17:11:40|37334.6|37314.6|37344.6|37324.6|37352.9|37324.6|37332.5|37312.5|41
1738602710000|2025-02-03 17:11:50|37359.2|37339.2|37363.4|37323.4|37368.4|37339.2|37352.9|37323.4|14
1738602720000|2025-02-03 17:12:00|37363.8|37323.8|37388.4|37328.4|37388.4|37328.4|37363.4|37323.4|14
1738602730000|2025-02-03 17:12:10|37380|37340|37386.3|37346.3|37386.3|37346.3|37380|37340|2
1738602740000|2025-02-03 17:12:20|37383.8|37343.8|37383.8|37343.8|37383.8|37343.8|37383.8|37343.8|2
1738602750000|2025-02-03 17:12:30|37375.8|37355.8|37396.3|37356.3|37396.3|37356.3|37375.8|37355.8|11
1738602760000|2025-02-03 17:12:40|37406.3|37366.3|37392.1|37372.1|37406.3|37374.6|37392.1|37366.3|13
1738602770000|2025-02-03 17:12:50|37382.1|37362.1|37398.8|37358.8|37398.8|37362.1|37375.8|37355.8|10
1738602780000|2025-02-03 17:13:00|37401.7|37361.7|37412.5|37392.5|37417.1|37392.5|37401.7|37361.7|11
1738602790000|2025-02-03 17:13:10|37417.5|37377.5|37398.8|37378.8|37417.5|37384.6|37398.8|37374.2|3
1738602800000|2025-02-03 17:13:20|37394.2|37374.2|37379.2|37359.2|37394.2|37374.2|37379.2|37359.2|4
1738602810000|2025-02-03 17:13:30|37377.1|37357.1|37364.6|37344.6|37377.1|37357.1|37364.6|37344.6|5
1738602820000|2025-02-03 17:13:40|37365|37345|37365|37345|37365|37345|37365|37345|6
1738602830000|2025-02-03 17:13:50|37375.9|37335.9|37369.6|37349.6|37375.9|37349.6|37369.6|37335.9|12
1738602840000|2025-02-03 17:14:00|37369.2|37349.2|37379.2|37359.2|37391.3|37371.3|37369.2|37344.6|34
1738602850000|2025-02-03 17:14:10|37378.8|37358.8|37389.2|37349.2|37389.2|37359.6|37378.8|37349.2|26
1738602860000|2025-02-03 17:14:20|37375.8|37355.8|37377.9|37357.9|37388.3|37357.9|37375.8|37348.3|22
1738602870000|2025-02-03 17:14:30|37388.3|37348.3|37361.7|37341.7|37388.3|37357.9|37361.7|37341.7|24
1738602880000|2025-02-03 17:14:40|37362.1|37342.1|37357.5|37337.5|37372.5|37342.5|37355.8|37332.5|3
1738602890000|2025-02-03 17:14:50|37355|37335|37349.6|37309.6|37355|37335|37344.6|37309.6|83
1738602900000|2025-02-03 17:15:00|37347.1|37307.1|37349.6|37329.6|37352.1|37332.1|37340|37307.1|33
1738602910000|2025-02-03 17:15:10|37350|37330|37351.7|37331.7|37351.7|37331.7|37349.6|37329.6|6
1738602920000|2025-02-03 17:15:20|37350.8|37330.8|37346.2|37326.2|37350.8|37330.8|37346.2|37326.2|7
1738602930000|2025-02-03 17:15:30|37345.8|37325.8|37339.2|37319.2|37346.2|37326.2|37339.2|37319.2|2
1738602940000|2025-02-03 17:15:40|37333.7|37313.7|37353.3|37333.3|37353.3|37333.3|37319.2|37283.7|22
1738602950000|2025-02-03 17:15:50|37357.9|37337.9|37356.2|37336.2|37368.7|37337.9|37355|37325.8|17
1738602960000|2025-02-03 17:16:00|37366.7|37326.7|37366.7|37326.7|37366.7|37326.7|37366.7|37326.7|3
1738602970000|2025-02-03 17:16:10|37359.2|37339.2|37368.7|37308.7|37368.7|37339.2|37358.7|37308.7|14
1738602980000|2025-02-03 17:16:20|37368.3|37308.3|37341.2|37321.2|37368.3|37321.2|37341.2|37302.1|8
1738602990000|2025-02-03 17:16:30|37362.5|37302.5|37363.7|37343.7|37369.1|37343.7|37358.3|37302.5|7
1738603000000|2025-02-03 17:16:40|37363.3|37343.3|37356.2|37336.2|37363.3|37343.3|37356.2|37336.2|9
1738603010000|2025-02-03 17:16:50|37352.9|37332.9|37338.3|37318.3|37352.9|37332.9|37335.8|37315.8|11
1738603020000|2025-02-03 17:17:00|37341.2|37321.2|37353.7|37313.7|37353.7|37321.2|37341.2|37313.7|4
1738603030000|2025-02-03 17:17:10|37351.2|37331.2|37377.5|37337.5|37377.5|37346.2|37351.2|37331.2|30
1738603040000|2025-02-03 17:17:20|37378.3|37338.3|37414.6|37374.6|37424.6|37385|37375.8|37338.3|8
1738603050000|2025-02-03 17:17:30|37407.1|37387.1|37415|37395|37432.5|37402.1|37407.1|37381.2|32
1738603060000|2025-02-03 17:17:40|37412.1|37392.1|37392.9|37372.9|37412.1|37392.1|37392.9|37372.9|60
1738603070000|2025-02-03 17:17:50|37400.4|37360.4|37412.1|37372.1|37412.1|37381.7|37395.8|37360.4|66
1738603080000|2025-02-03 17:18:00|37426.2|37386.2|37446.7|37426.7|37446.7|37426.7|37419.2|37386.2|11
1738603090000|2025-02-03 17:18:10|37448.7|37428.7|37461.2|37441.2|37461.2|37441.2|37443.7|37416.2|4
1738603100000|2025-02-03 17:18:20|37481.2|37461.2|37514.2|37474.2|37514.2|37474.2|37481.2|37461.2|6
1738603110000|2025-02-03 17:18:30|37503.3|37483.3|37493.7|37473.7|37503.3|37483.3|37486.2|37458.3|5
1738603120000|2025-02-03 17:18:40|37490.8|37470.8|37496.2|37456.2|37520.4|37483.7|37488.7|37456.2|47
1738603130000|2025-02-03 17:18:50|37494.2|37454.2|37496.2|37476.2|37538.3|37487.9|37483.7|37454.2|9
1738603140000|2025-02-03 17:19:00|37500.8|37480.8|37518.3|37498.3|37518.7|37498.7|37500.8|37480.8|15
1738603150000|2025-02-03 17:19:10|37515.8|37495.8|37515.4|37475.4|37520.4|37495.8|37510|37475.4|9
1738603160000|2025-02-03 17:19:20|37513.3|37473.3|37525.4|37485.4|37533.3|37485.8|37500.8|37473.3|5
1738603170000|2025-02-03 17:19:30|37525|37485|37522.5|37482.5|37525|37485|37522.5|37482.5|2
1738603180000|2025-02-03 17:19:40|37512.9|37492.9|37502.9|37482.9|37512.9|37492.9|37502.9|37482.9|8
1738603190000|2025-02-03 17:19:50|37505|37485|37507.9|37487.9|37507.9|37487.9|37505|37485|3
1738603200000|2025-02-03 17:20:00|37507.5|37487.5|37511.2|37471.2|37511.2|37487.5|37495|37471.2|13
1738603210000|2025-02-03 17:20:10|37517.5|37477.5|37449.6|37389.6|37519.6|37490|37437.1|37389.1|18
1738603220000|2025-02-03 17:20:20|37430.4|37410.4|37428.3|37388.3|37430.4|37410.4|37427.5|37388.3|4
1738603230000|2025-02-03 17:20:30|37424.1|37384.1|37417.5|37397.5|37436.6|37407|37417.5|37380|33
1738603240000|2025-02-03 17:20:40|37412.5|37392.5|37409.1|37389.1|37412.5|37392.5|37407|37387|6
1738603250000|2025-02-03 17:20:50|37410|37390|37408.7|37368.7|37415.4|37390|37408.7|37368.7|7
1738603260000|2025-02-03 17:21:00|37405.8|37365.8|37390.8|37370.8|37405.8|37370.8|37390.8|37365.8|2
1738603270000|2025-02-03 17:21:10|37388.7|37368.7|37388.7|37368.7|37388.7|37368.7|37388.7|37368.7|4
1738603280000|2025-02-03 17:21:20|37386.2|37366.2|37386.2|37366.2|37386.2|37366.2|37383.7|37363.7|3
1738603290000|2025-02-03 17:21:30|||||||||2
1738603300000|2025-02-03 17:21:40|37388.7|37368.7|37378.7|37358.7|37388.7|37368.7|37378.7|37358.7|19
1738603310000|2025-02-03 17:21:50|37374.5|37354.5|37374.1|37354.1|37374.5|37354.5|37373.3|37353.3|2
1738603320000|2025-02-03 17:22:00|37369.1|37349.1|37366.2|37346.2|37369.1|37349.1|37366.2|37346.2|3
1738603330000|2025-02-03 17:22:10|37366.6|37346.6|37366.6|37346.6|37366.6|37346.6|37366.6|37346.6|5
1738603340000|2025-02-03 17:22:20|37369.1|37349.1|37391.2|37371.2|37403.7|37373.3|37369.1|37349.1|4
1738603350000|2025-02-03 17:22:30|37391.6|37371.6|37391.6|37371.6|37393.7|37373.7|37390.8|37370.8|8
1738603360000|2025-02-03 17:22:40|37393.7|37373.7|37396.2|37376.2|37396.2|37376.2|37393.7|37373.7|2
1738603370000|2025-02-03 17:22:50|37396.6|37376.6|37423.7|37403.7|37423.7|37403.7|37396.6|37376.6|9
1738603380000|2025-02-03 17:23:00|37474.1|37454.1|37510.8|37490.8|37546.2|37526.2|37474.1|37454.1|126
1738603390000|2025-02-03 17:23:10|37508.3|37488.3|37510.8|37490.8|37510.8|37490.8|37497.5|37477.5|32
1738603400000|2025-02-03 17:23:20|37510.4|37490.4|37525.4|37505.4|37534.1|37507.9|37507|37470|17
1738603410000|2025-02-03 17:23:30|37525.8|37505.8|37515.8|37495.8|37525.8|37505.8|37511.6|37491.6|15
1738603420000|2025-02-03 17:23:40|37520.8|37500.8|37522|37502|37535.4|37515.4|37520.8|37500.8|25
1738603430000|2025-02-03 17:23:50|37520|37500|37533.3|37493.3|37533.3|37500.4|37520|37491.2|7
1738603440000|2025-02-03 17:24:00|37539.5|37499.5|37570.4|37550.4|37578.3|37553.3|37531.2|37499.5|60
1738603450000|2025-02-03 17:24:10|37568.3|37548.3|37585.8|37565.8|37585.8|37565.8|37552.9|37532.9|20
1738603460000|2025-02-03 17:24:20|37582.9|37562.9|37610.8|37590.8|37610.8|37590.8|37582.9|37562.9|66
1738603470000|2025-02-03 17:24:30|37608.7|37588.7|37597.4|37577.4|37609.9|37589.9|37597.4|37577.4|28
1738603480000|2025-02-03 17:24:40|37597.9|37577.9|37610.4|37590.4|37612.4|37592.4|37597.9|37577.9|17
1738603490000|2025-02-03 17:24:50|37610.8|37590.8|37597.9|37577.9|37615.8|37595.8|37585.4|37565.4|139
1738603500000|2025-02-03 17:25:00|37595.8|37575.8|37610.8|37590.8|37613.3|37593.3|37595.4|37575.4|76
1738603510000|2025-02-03 17:25:10|37606.2|37586.2|37599.9|37579.9|37607.4|37586.2|37587|37567|61
1738603520000|2025-02-03 17:25:20|37600.4|37580.4|37586.6|37546.6|37604.9|37584.9|37575.8|37546.6|14
1738603530000|2025-02-03 17:25:30|37582|37562|37582.9|37562.9|37588.7|37568.7|37582|37562|14
1738603540000|2025-02-03 17:25:40|37580.8|37560.8|37582.9|37562.9|37582.9|37562.9|37580.4|37560.4|1
1738603550000|2025-02-03 17:25:50|37592.4|37552.4|37581.6|37561.6|37592.4|37562|37581.2|37552.4|6
1738603560000|2025-02-03 17:26:00|37581.2|37561.2|37569.1|37549.1|37581.6|37561.6|37569.1|37549.1|10
1738603570000|2025-02-03 17:26:10|37567.8|37547.8|37569.5|37549.5|37569.5|37549.5|37562|37542|12
1738603580000|2025-02-03 17:26:20|37584.9|37544.9|37579.1|37559.1|37587|37559.9|37577.9|37544.5|3
1738603590000|2025-02-03 17:26:30|37577|37557|37584.1|37564.1|37584.1|37564.1|37577|37557|3
1738603600000|2025-02-03 17:26:40|37587|37567|37602.4|37562.4|37602.4|37567.9|37587|37557.4|27
1738603610000|2025-02-03 17:26:50|37603.3|37563.3|37592.9|37572.9|37603.3|37572.9|37592.9|37563.3|0
1738603620000|2025-02-03 17:27:00|37603.3|37563.3|37595.4|37575.4|37608.3|37577.4|37593.7|37563.3|3
1738603630000|2025-02-03 17:27:10|37595.8|37575.8|37595.8|37575.8|37595.8|37575.8|37595.8|37575.8|1
1738603640000|2025-02-03 17:27:20|37610.4|37570.4|37559.5|37539.5|37618.2|37584.9|37559.5|37529.5|33
1738603650000|2025-02-03 17:27:30|37559.9|37539.9|37562|37542|37562|37542|37557|37537|2
1738603660000|2025-02-03 17:27:40|37561.6|37541.6|37564.5|37544.5|37564.5|37544.5|37557|37537|9
1738603670000|2025-02-03 17:27:50|37562|37542|37564.5|37524.5|37569.5|37542|37554.1|37524.5|4
1738603680000|2025-02-03 17:28:00|37554.1|37534.1|37552|37532|37562|37534.1|37549.9|37519.5|4
1738603690000|2025-02-03 17:28:10|37562.4|37522.4|37552|37532|37564.9|37532|37552|37522.4|3
1738603700000|2025-02-03 17:28:20|37552.4|37532.4|37554.9|37534.9|37554.9|37534.9|37552.4|37532.4|2
1738603710000|2025-02-03 17:28:30|37555.3|37535.3|37557.4|37537.4|37557.4|37537.4|37555.3|37535.3|0
1738603720000|2025-02-03 17:28:40|37559.9|37539.9|37562|37542|37562.4|37542.4|37559.9|37539.9|1
1738603730000|2025-02-03 17:28:50|37577|37557|37577|37557|37577|37557|37577|37557|11
1738603740000|2025-02-03 17:29:00|37605.3|37565.3|37599.1|37579.1|37605.3|37579.9|37594.5|37565.3|7
1738603750000|2025-02-03 17:29:10|37598.7|37578.7|37599.1|37579.1|37599.1|37579.1|37598.7|37578.7|1
1738603760000|2025-02-03 17:29:20|37597|37577|37592.4|37572.4|37597|37577|37592|37572|1
1738603770000|2025-02-03 17:29:30|37594.5|37574.5|37611.6|37571.6|37611.6|37579.1|37594.5|37571.6|0
1738603780000|2025-02-03 17:29:40|37601.2|37581.2|37604.1|37584.1|37609.5|37584.1|37597|37569.5|2
1738603790000|2025-02-03 17:29:50|37614.5|37574.5|37602.4|37582.4|37614.5|37586.6|37602.4|37574.5|1
1738603800000|2025-02-03 17:30:00|37600.3|37580.3|37599.1|37579.1|37600.3|37580.3|37599.1|37579.1|0
1738603820000|2025-02-03 17:30:20|37597|37577|37597|37577|37597|37577|37597|37577|0
1738603830000|2025-02-03 17:30:30|37594.5|37574.5|37592|37572|37594.5|37574.5|37592|37572|1
1738603840000|2025-02-03 17:30:40|37589.9|37569.9|37589.9|37569.9|37589.9|37569.9|37589.9|37569.9|1
1738603850000|2025-02-03 17:30:50|37590.3|37570.3|37594.5|37574.5|37594.5|37574.5|37590.3|37570.3|5
1738603860000|2025-02-03 17:31:00|37605.3|37565.3|37599.9|37579.9|37605.3|37579.9|37597.8|37565.3|2
1738603870000|2025-02-03 17:31:10|||||||||3
1738603890000|2025-02-03 17:31:30|37610.3|37570.3|37599.9|37579.9|37610.3|37579.9|37599.9|37570.3|0
1738603900000|2025-02-03 17:31:40|37602.4|37582.4|37602.4|37582.4|37602.4|37582.4|37602.4|37582.4|0
1738603910000|2025-02-03 17:31:50|37602.8|37582.8|37607.4|37587.4|37607.4|37587.4|37602.8|37582.8|8
1738603920000|2025-02-03 17:32:00|37607|37587|37606.6|37586.6|37607|37587|37606.6|37586.6|3
1738603930000|2025-02-03 17:32:10|37602.4|37582.4|37599.5|37579.5|37602.4|37582.4|37599.5|37579.5|2
1738603950000|2025-02-03 17:32:30|||||||||1
1738603960000|2025-02-03 17:32:40|||||||||2
1738603970000|2025-02-03 17:32:50|||||||||3
1738603980000|2025-02-03 17:33:00|37599.1|37579.1|37599.5|37579.5|37599.5|37579.5|37599.1|37579.1|5
1738603990000|2025-02-03 17:33:10|37597|37577|37597|37577|37597|37577|37597|37577|12
1738604000000|2025-02-03 17:33:20|37599.5|37579.5|37599.5|37579.5|37599.5|37579.5|37599.5|37579.5|0
1738604010000|2025-02-03 17:33:30|37599.1|37579.1|37597|37577|37599.1|37579.1|37597|37577|0
1738604020000|2025-02-03 17:33:40|37599.1|37579.1|37599.1|37579.1|37599.1|37579.1|37599.1|37579.1|7
1738604040000|2025-02-03 17:34:00|37599.5|37579.5|37607.4|37587.4|37607.4|37587.4|37599.5|37579.5|9
1738604050000|2025-02-03 17:34:10|||||||||7
1738604080000|2025-02-03 17:34:40|37609.5|37589.5|37609.5|37589.5|37609.5|37589.5|37609.5|37589.5|0
1738604100000|2025-02-03 17:35:00|||||||||2
1738604110000|2025-02-03 17:35:10|37609.9|37589.9|37614.1|37594.1|37614.1|37594.1|37609.9|37589.9|4
1738604120000|2025-02-03 17:35:20|37612|37592|37612|37592|37612|37592|37609.9|37589.9|2
1738604130000|2025-02-03 17:35:30|37611.6|37591.6|37609.9|37589.9|37611.6|37591.6|37609.5|37589.5|1
1738604140000|2025-02-03 17:35:40|37612|37592|37612|37592|37612|37592|37612|37592|0
1738604150000|2025-02-03 17:35:50|37609.9|37589.9|37609.9|37589.9|37609.9|37589.9|37609.9|37589.9|2
1738604160000|2025-02-03 17:36:00|37610.3|37590.3|37612.4|37592.4|37612.4|37592.4|37610.3|37590.3|3
1738604190000|2025-02-03 17:36:30|37612|37592|37612|37592|37612|37592|37612|37592|2
1738604200000|2025-02-03 17:36:40|37612.4|37592.4|37609.9|37589.9|37612.8|37592.8|37609.9|37589.9|2
1738604210000|2025-02-03 17:36:50|37612|37592|37612|37592|37614.5|37594.5|37612|37592|2
1738604220000|2025-02-03 17:37:00|37612.4|37592.4|37612.4|37592.4|37612.4|37592.4|37612|37592|2
1738604230000|2025-02-03 17:37:10|37612|37592|37612|37592|37612|37592|37612|37592|0
1738604260000|2025-02-03 17:37:40|||||||||3
1738604280000|2025-02-03 17:38:00|37614.5|37594.5|37689.9|37669.9|37692.4|37672.4|37614.5|37594.5|49
1738604290000|2025-02-03 17:38:10|37692|37672|37681.1|37661.1|37692|37672|37681.1|37661.1|15
1738604300000|2025-02-03 17:38:20|37681.5|37661.5|37679.9|37659.9|37681.5|37661.5|37679.5|37659.5|1
1738604310000|2025-02-03 17:38:30|37682|37662|37672|37652|37682|37662|37672|37652|3
1738604320000|2025-02-03 17:38:40|37671.5|37651.5|37671.5|37651.5|37671.5|37651.5|37671.5|37651.5|3
1738604330000|2025-02-03 17:38:50|37674.5|37654.5|37684.5|37664.5|37684.5|37664.5|37674.5|37654.5|2
1738604340000|2025-02-03 17:39:00|37684.9|37664.9|37694.5|37674.5|37694.5|37674.5|37684.9|37664.9|2
1738604350000|2025-02-03 17:39:10|37695.3|37675.3|37699.9|37679.9|37710.3|37679.9|37695.3|37670.3|3
1738604360000|2025-02-03 17:39:20|37704.5|37684.5|37704.5|37684.5|37704.5|37684.5|37704.5|37684.5|2
1738604370000|2025-02-03 17:39:30|37710.3|37690.3|37709|37689|37719|37699|37709|37689|6
1738604380000|2025-02-03 17:39:40|37724|37684|37717|37697|37729.5|37699|37716.5|37684|8
1738604390000|2025-02-03 17:39:50|37716.5|37696.5|37717|37697|37719.5|37699.5|37714.5|37694.5|3
1738604400000|2025-02-03 17:40:00|37716.5|37696.5|37727|37707|37727|37707|37715.3|37695.3|2
1738604410000|2025-02-03 17:40:10|37727.4|37707.4|37729.5|37709.5|37729.5|37709.5|37727.4|37707.4|0
1738604420000|2025-02-03 17:40:20|37731.9|37711.9|37731.9|37711.9|37731.9|37711.9|37731.9|37711.9|0
1738604430000|2025-02-03 17:40:30|37738.2|37718.2|37736.5|37716.5|37739.4|37719.4|37736.5|37716.5|3
1738604440000|2025-02-03 17:40:40|||||||||1
1738604450000|2025-02-03 17:40:50|||||||||1
1738604460000|2025-02-03 17:41:00|37731.5|37711.5|37731.5|37711.5|37731.5|37711.5|37731.5|37711.5|1
1738604470000|2025-02-03 17:41:10|37729.9|37709.9|37729.4|37709.4|37731.9|37711.9|37729.4|37709.4|1
1738604490000|2025-02-03 17:41:30|37727.4|37707.4|37716.9|37696.9|37727.4|37707.4|37716.9|37696.9|7
1738604500000|2025-02-03 17:41:40|37716.1|37696.1|37711.9|37691.9|37716.1|37696.1|37711.9|37691.9|0
1738604510000|2025-02-03 17:41:50|37709.4|37689.4|37709.4|37689.4|37709.4|37689.4|37709.4|37689.4|5
1738604520000|2025-02-03 17:42:00|||||||||5
1738604530000|2025-02-03 17:42:10|37716.5|37676.5|37716.5|37676.5|37716.5|37686.9|37706.9|37676.5|3
1738604540000|2025-02-03 17:42:20|37704|37684|37704|37684|37704|37684|37704|37684|0
1738604550000|2025-02-03 17:42:30|37703.6|37683.6|37701.5|37681.5|37703.6|37683.6|37701.5|37681.5|0
1738604560000|2025-02-03 17:42:40|37701.9|37681.9|37704|37684|37704|37684|37701.9|37681.9|1
1738604570000|2025-02-03 17:42:50|37703.6|37683.6|37699|37679|37703.6|37683.6|37699|37679|3
1738604590000|2025-02-03 17:43:10|37699.4|37679.4|37699.4|37679.4|37699.4|37679.4|37699|37679|0
1738604600000|2025-02-03 17:43:20|37701.5|37681.5|37704.4|37684.4|37704.4|37684.4|37701.5|37681.5|0
1738604610000|2025-02-03 17:43:30|||||||||1
1738604620000|2025-02-03 17:43:40|37703.2|37683.2|37696.1|37676.1|37703.2|37683.2|37696.1|37676.1|0
1738604640000|2025-02-03 17:44:00|37695.7|37675.7|37689.4|37669.4|37695.7|37675.7|37689.4|37669.4|0
1738604660000|2025-02-03 17:44:20|||||||||1
1738604690000|2025-02-03 17:44:50|37689|37669|37686.9|37666.9|37689|37669|37686.9|37666.9|0
1738604700000|2025-02-03 17:45:00|37684.8|37664.8|37684.4|37664.4|37687.3|37667.3|37684.4|37664.4|5
1738604710000|2025-02-03 17:45:10|37686.5|37666.5|37686.5|37666.5|37686.5|37666.5|37686.5|37666.5|1
1738604720000|2025-02-03 17:45:20|37684.8|37664.8|37686.9|37666.9|37686.9|37666.9|37684.8|37664.8|0
1738604730000|2025-02-03 17:45:30|37686.5|37666.5|37684.4|37664.4|37686.5|37666.5|37684.4|37664.4|1
1738604750000|2025-02-03 17:45:50|37682.3|37662.3|37682.3|37662.3|37682.3|37662.3|37682.3|37662.3|0
1738604760000|2025-02-03 17:46:00|37686.9|37666.9|37699.8|37679.8|37717.3|37679.8|37686.9|37657.3|8
1738604770000|2025-02-03 17:46:10|37712.3|37672.3|37704.8|37684.8|37712.3|37684.8|37704|37672.3|3
1738604780000|2025-02-03 17:46:20|37704.4|37684.4|37707.3|37687.3|37707.3|37687.3|37702.3|37682.3|5
1738604790000|2025-02-03 17:46:30|||||||||1
1738604800000|2025-02-03 17:46:40|||||||||5
1738604810000|2025-02-03 17:46:50|37706.9|37686.9|37706.9|37686.9|37706.9|37686.9|37706.9|37686.9|0
1738604820000|2025-02-03 17:47:00|37706.5|37686.5|37704|37684|37706.5|37686.5|37704|37684|6
1738604830000|2025-02-03 17:47:10|37704.4|37684.4|37704|37684|37704.4|37684.4|37704|37684|1
1738604840000|2025-02-03 17:47:20|37703.6|37683.6|37703.2|37683.2|37713.6|37684|37703.2|37673.6|27
1738604850000|2025-02-03 17:47:30|37696.9|37676.9|37699.4|37679.4|37699.4|37679.4|37696.9|37676.9|0
1738604860000|2025-02-03 17:47:40|37699.8|37679.8|37699.8|37679.8|37699.8|37679.8|37699.8|37679.8|0
1738604900000|2025-02-03 17:48:20|37699.4|37679.4|37714.8|37694.8|37714.8|37694.8|37699.4|37679.4|15
1738604910000|2025-02-03 17:48:30|37722.3|37702.3|37719.8|37699.8|37722.3|37702.3|37719.8|37699.8|4
1738604920000|2025-02-03 17:48:40|37719.4|37699.4|37716.9|37696.9|37719.4|37699.4|37716.9|37696.9|0
1738604930000|2025-02-03 17:48:50|37716.5|37696.5|37716.5|37696.5|37716.5|37696.5|37716.5|37696.5|0
1738604940000|2025-02-03 17:49:00|37714.4|37694.4|37712.3|37692.3|37714.4|37694.4|37712.3|37692.3|5
1738604950000|2025-02-03 17:49:10|||||||||1
1738604960000|2025-02-03 17:49:20|37714.4|37694.4|37714.4|37694.4|37714.4|37694.4|37714.4|37694.4|2
1738604970000|2025-02-03 17:49:30|37714.8|37694.8|37724|37704|37724|37704|37714.8|37694.8|8
1738605010000|2025-02-03 17:50:10|37729.4|37709.4|37729.4|37709.4|37729.4|37709.4|37729.4|37709.4|1
1738605020000|2025-02-03 17:50:20|37731.9|37711.9|37731.9|37711.9|37731.9|37711.9|37731.9|37711.9|3
1738605030000|2025-02-03 17:50:30|37734.4|37714.4|37734.4|37714.4|37734.4|37714.4|37734.4|37714.4|2
1738605050000|2025-02-03 17:50:50|||||||||2
1738605060000|2025-02-03 17:51:00|37736.9|37716.9|37736.9|37716.9|37736.9|37716.9|37736.9|37716.9|2
1738605070000|2025-02-03 17:51:10|37741.9|37721.9|37741.9|37721.9|37741.9|37721.9|37741.9|37721.9|5
1738605080000|2025-02-03 17:51:20|37739.4|37719.4|37737.3|37717.3|37739.4|37719.4|37737.3|37717.3|2
1738605090000|2025-02-03 17:51:30|37735.2|37715.2|37735.2|37715.2|37735.2|37715.2|37735.2|37715.2|10
1738605100000|2025-02-03 17:51:40|37737.3|37717.3|37734.8|37714.8|37737.3|37717.3|37734.4|37714.4|3
1738605110000|2025-02-03 17:51:50|37739|37719|37737.3|37717.3|37739.8|37719.8|37734.8|37714.8|1
1738605130000|2025-02-03 17:52:10|37741.9|37721.9|37741.9|37721.9|37741.9|37721.9|37741.9|37721.9|1
1738605140000|2025-02-03 17:52:20|37744.4|37724.4|37746.9|37726.9|37746.9|37726.9|37744.4|37724.4|5
1738605150000|2025-02-03 17:52:30|||||||||5
1738605160000|2025-02-03 17:52:40|37744.4|37724.4|37744.4|37724.4|37744.4|37724.4|37744.4|37724.4|0
1738605170000|2025-02-03 17:52:50|37744.8|37724.8|37744.8|37724.8|37744.8|37724.8|37744.8|37724.8|7
1738605180000|2025-02-03 17:53:00|37744.4|37724.4|37744.4|37724.4|37744.4|37724.4|37744.4|37724.4|0
1738605190000|2025-02-03 17:53:10|37746.5|37726.5|37744.4|37724.4|37746.5|37726.5|37744.4|37724.4|1
1738605200000|2025-02-03 17:53:20|37746.5|37726.5|37746.9|37726.9|37746.9|37726.9|37746.5|37726.5|3
1738605210000|2025-02-03 17:53:30|37747.7|37727.7|37751.9|37731.9|37756.5|37736.5|37747.7|37727.7|6
1738605220000|2025-02-03 17:53:40|37754.4|37734.4|37754.4|37734.4|37754.4|37734.4|37754.4|37734.4|0
1738605230000|2025-02-03 17:53:50|37752.3|37732.3|37754.4|37734.4|37754.4|37734.4|37752.3|37732.3|3
1738605240000|2025-02-03 17:54:00|37756.9|37736.9|37756.9|37736.9|37756.9|37736.9|37756.9|37736.9|2
1738605250000|2025-02-03 17:54:10|37759.4|37739.4|37756.9|37736.9|37759.4|37739.4|37756.9|37736.9|0
1738605270000|2025-02-03 17:54:30|37754.8|37734.8|37754.4|37734.4|37754.8|37734.8|37754.4|37734.4|4
1738605290000|2025-02-03 17:54:50|37756|37736|37754.4|37734.4|37756.9|37736.9|37754.4|37734.4|7
1738605300000|2025-02-03 17:55:00|37756.9|37736.9|37745.2|37725.2|37756.9|37736.9|37745.2|37725.2|7
1738605310000|2025-02-03 17:55:10|37745.6|37725.6|37736.9|37716.9|37745.6|37725.6|37736.9|37716.9|0
1738605320000|2025-02-03 17:55:20|37737.3|37717.3|37736.5|37716.5|37739.4|37719.4|37736.5|37716.5|0
1738605330000|2025-02-03 17:55:30|37734.8|37714.8|37737.3|37717.3|37737.3|37717.3|37734.8|37714.8|7
1738605340000|2025-02-03 17:55:40|37736.9|37716.9|37736.5|37716.5|37736.9|37716.9|37736.5|37716.5|0
1738605350000|2025-02-03 17:55:50|37736.9|37716.9|37739|37719|37739|37719|37736.9|37716.9|1
1738605360000|2025-02-03 17:56:00|37739.8|37719.8|37739.8|37719.8|37742.3|37722.3|37739.8|37719.8|10
1738605370000|2025-02-03 17:56:10|37742.3|37722.3|37742.3|37722.3|37742.7|37722.7|37741.9|37721.9|4
1738605380000|2025-02-03 17:56:20|37742.7|37722.7|37749.4|37729.4|37749.4|37729.4|37742.7|37722.7|1
1738605390000|2025-02-03 17:56:30|37749.8|37729.8|37749.4|37729.4|37749.8|37729.8|37749.4|37729.4|20
1738605400000|2025-02-03 17:56:40|37747.3|37727.3|37747.3|37727.3|37749.8|37729.8|37747.3|37727.3|21
1738605410000|2025-02-03 17:56:50|37746.9|37726.9|37747.3|37727.3|37747.3|37727.3|37746.9|37726.9|0
1738605420000|2025-02-03 17:57:00|37746.9|37726.9|37746.9|37726.9|37746.9|37726.9|37746.9|37726.9|1
1738605430000|2025-02-03 17:57:10|37746.4|37726.4|37746.9|37726.9|37746.9|37726.9|37746.4|37726.4|1
1738605440000|2025-02-03 17:57:20|37746.4|37726.4|37746.9|37726.9|37746.9|37726.9|37746.4|37726.4|0
1738605450000|2025-02-03 17:57:30|37747.3|37727.3|37747.3|37727.3|37747.3|37727.3|37747.3|37727.3|28
1738605460000|2025-02-03 17:57:40|37747.7|37727.7|37801.5|37781.5|37801.5|37781.5|37747.7|37727.7|53
1738605470000|2025-02-03 17:57:50|37804|37784|37804|37784|37804|37784|37804|37784|0
1738605480000|2025-02-03 17:58:00|37804.4|37784.4|37800.6|37780.6|37804.4|37784.4|37800.6|37780.6|5
1738605500000|2025-02-03 17:58:20|37801|37781|37801|37781|37801|37781|37801|37781|11
1738605510000|2025-02-03 17:58:30|37801.5|37781.5|37808.5|37788.5|37810.6|37790.6|37801.5|37781.5|1
1738605520000|2025-02-03 17:58:40|37807.7|37787.7|37809.8|37789.8|37810.2|37790.2|37807.7|37787.7|3
1738605530000|2025-02-03 17:58:50|37807.3|37787.3|37807.3|37787.3|37807.3|37787.3|37807.3|37787.3|0
1738605540000|2025-02-03 17:59:00|37805.2|37785.2|37800.2|37780.2|37805.2|37785.2|37800.2|37780.2|1
1738605550000|2025-02-03 17:59:10|37798.1|37778.1|37790.2|37770.2|37798.1|37778.1|37790.2|37770.2|3
1738605560000|2025-02-03 17:59:20|37788.1|37768.1|37779.4|37759.4|37788.1|37768.1|37779.4|37759.4|11
1738605570000|2025-02-03 17:59:30|37779.8|37759.8|37774.8|37754.8|37779.8|37759.8|37774.8|37754.8|1
1738605580000|2025-02-03 17:59:40|37772.7|37752.7|37782.7|37762.7|37782.7|37762.7|37772.7|37752.7|15
1738605590000|2025-02-03 17:59:50|37783.9|37763.9|37772.7|37752.7|37788.1|37768.1|37772.7|37752.7|15
1738605600000|2025-02-03 18:00:00|||||||||1
1738605610000|2025-02-03 18:00:10|37778.1|37758.1|37782.7|37762.7|37782.7|37762.7|37778.1|37758.1|5
1738605620000|2025-02-03 18:00:20|37787.3|37767.3|37785.2|37765.2|37787.3|37767.3|37783.1|37763.1|9
1738605630000|2025-02-03 18:00:30|37782.7|37762.7|37785.2|37765.2|37785.2|37765.2|37782.7|37762.7|3
1738605640000|2025-02-03 18:00:40|37783.1|37763.1|37783.1|37763.1|37783.1|37763.1|37783.1|37763.1|1
1738605650000|2025-02-03 18:00:50|37782.7|37762.7|37782.7|37762.7|37782.7|37762.7|37782.7|37762.7|1
1738605660000|2025-02-03 18:01:00|37780.6|37760.6|37785.2|37765.2|37785.2|37765.2|37780.6|37760.6|4
1738605670000|2025-02-03 18:01:10|37783.1|37763.1|37782.7|37762.7|37783.1|37763.1|37780.2|37760.2|7
1738605680000|2025-02-03 18:01:20|37785.2|37765.2|37785.2|37765.2|37785.2|37765.2|37785.2|37765.2|1
1738605690000|2025-02-03 18:01:30|37785.6|37765.6|37785.6|37765.6|37785.6|37765.6|37785.6|37765.6|0
1738605700000|2025-02-03 18:01:40|37796|37756|37788.5|37768.5|37796|37768.5|37785.6|37756|0
1738605710000|2025-02-03 18:01:50|37788.1|37768.1|37788.1|37768.1|37788.1|37768.1|37788.1|37768.1|0
1738605720000|2025-02-03 18:02:00|37788.5|37768.5|37793.1|37773.1|37793.1|37773.1|37788.5|37768.5|2
1738605730000|2025-02-03 18:02:10|37795.2|37775.2|37793.5|37773.5|37795.6|37775.6|37793.1|37773.1|4
1738605740000|2025-02-03 18:02:20|37793.1|37773.1|37796|37776|37796|37776|37793.1|37773.1|1
1738605750000|2025-02-03 18:02:30|37795.2|37775.2|37793.1|37773.1|37795.2|37775.2|37793.1|37773.1|8
1738605760000|2025-02-03 18:02:40|37799.8|37779.8|37800.6|37780.6|37800.6|37780.6|37799.8|37779.8|1
1738605770000|2025-02-03 18:02:50|37805.2|37785.2|37805.2|37785.2|37805.2|37785.2|37805.2|37785.2|2
1738605780000|2025-02-03 18:03:00|37804.8|37784.8|37806.8|37786.8|37806.8|37786.8|37804.8|37784.8|4
1738605790000|2025-02-03 18:03:10|37804.8|37784.8|37804.8|37784.8|37804.8|37784.8|37804.8|37784.8|2
1738605800000|2025-02-03 18:03:20|37804.3|37784.3|37802.3|37782.3|37804.3|37784.3|37802.3|37782.3|0
1738605830000|2025-02-03 18:03:50|37804.8|37784.8|37804.8|37784.8|37804.8|37784.8|37804.8|37784.8|2
1738605840000|2025-02-03 18:04:00|||||||||3
1738605860000|2025-02-03 18:04:20|37805.2|37785.2|37813.1|37793.1|37813.1|37793.1|37805.2|37785.2|10
1738605870000|2025-02-03 18:04:30|37825.6|37805.6|37854.7|37834.7|37854.7|37834.7|37825.6|37805.6|3
1738605890000|2025-02-03 18:04:50|37852.7|37832.7|37842.7|37822.7|37852.7|37832.7|37842.7|37822.7|6
1738605900000|2025-02-03 18:05:00|37842.2|37822.2|37840.2|37820.2|37842.2|37822.2|37839.7|37819.7|2
1738605910000|2025-02-03 18:05:10|37839.7|37819.7|37840.2|37820.2|37840.2|37820.2|37839.7|37819.7|0
1738605930000|2025-02-03 18:05:30|37842.2|37822.2|37831.8|37811.8|37842.2|37822.2|37831.8|37811.8|5
1738605940000|2025-02-03 18:05:40|37832.2|37812.2|37834.7|37814.7|37834.7|37814.7|37832.2|37812.2|2
1738605960000|2025-02-03 18:06:00|37835.2|37815.2|37834.7|37814.7|37835.2|37815.2|37834.7|37814.7|1
1738605970000|2025-02-03 18:06:10|37835.2|37815.2|37835.2|37815.2|37835.2|37815.2|37832.2|37812.2|0
1738605980000|2025-02-03 18:06:20|37834.7|37814.7|37834.7|37814.7|37842.7|37822.7|37834.7|37814.7|15
1738605990000|2025-02-03 18:06:30|37834.3|37814.3|37832.2|37812.2|37842.2|37814.7|37831.8|37802.2|0
1738606000000|2025-02-03 18:06:40|37830.2|37810.2|37827.2|37807.2|37830.2|37810.2|37827.2|37807.2|1
1738606010000|2025-02-03 18:06:50|37826.8|37806.8|37817.7|37797.7|37826.8|37806.8|37817.7|37797.7|4
1738606020000|2025-02-03 18:07:00|37816.8|37796.8|37804.3|37784.3|37816.8|37796.8|37804.3|37784.3|18
1738606040000|2025-02-03 18:07:20|37802.7|37782.7|37804.7|37784.7|37804.7|37784.7|37802.7|37782.7|0
1738606060000|2025-02-03 18:07:40|37815.2|37775.2|37802.7|37782.7|37815.2|37784.7|37802.7|37775.2|0
1738606070000|2025-02-03 18:07:50|37804.7|37784.7|37804.7|37784.7|37804.7|37784.7|37804.7|37784.7|3
1738606080000|2025-02-03 18:08:00|37807.2|37787.2|37817.6|37797.6|37827.2|37797.6|37807.2|37780.2|4
1738606100000|2025-02-03 18:08:20|37817.2|37797.2|37817.2|37797.2|37817.2|37797.2|37817.2|37797.2|0
1738606130000|2025-02-03 18:08:50|37816.8|37796.8|37814.7|37794.7|37816.8|37796.8|37812.2|37792.2|2
1738606140000|2025-02-03 18:09:00|37814.3|37794.3|37814.3|37794.3|37814.3|37794.3|37814.3|37794.3|1
1738606150000|2025-02-03 18:09:10|37808.9|37788.9|37796.8|37776.8|37814.3|37788.9|37796.8|37774.3|4
1738606170000|2025-02-03 18:09:30|37799.3|37779.3|37799.3|37779.3|37799.3|37779.3|37799.3|37779.3|1
1738606180000|2025-02-03 18:09:40|37796.8|37776.8|37799.3|37779.3|37799.3|37779.3|37796.8|37776.8|2
1738606200000|2025-02-03 18:10:00|37797.2|37777.2|37799.7|37779.7|37799.7|37779.7|37797.2|37777.2|3
1738606220000|2025-02-03 18:10:20|37801.8|37781.8|37821.8|37801.8|37821.8|37801.8|37801.8|37781.8|1
1738606230000|2025-02-03 18:10:30|37819.3|37799.3|37816.4|37796.4|37819.3|37799.3|37816|37796|4
1738606240000|2025-02-03 18:10:40|37814.3|37794.3|37816.8|37796.8|37816.8|37796.8|37814.3|37794.3|5
1738606250000|2025-02-03 18:10:50|37817.2|37797.2|37834.7|37794.7|37834.7|37801.8|37817.2|37792.2|1
1738606260000|2025-02-03 18:11:00|37838.9|37798.9|37829.7|37809.7|37838.9|37810.1|37829.7|37798.9|0
1738606270000|2025-02-03 18:11:10|37830.1|37810.1|37830.1|37810.1|37830.1|37810.1|37830.1|37810.1|0
1738606280000|2025-02-03 18:11:20|37829.7|37809.7|37830.1|37810.1|37830.1|37810.1|37829.7|37809.7|0
1738606290000|2025-02-03 18:11:30|37829.7|37809.7|37830.1|37810.1|37830.1|37810.1|37829.7|37809.7|0
1738606310000|2025-02-03 18:11:50|37834.7|37814.7|37834.7|37814.7|37842.6|37822.6|37834.7|37814.7|8
1738606320000|2025-02-03 18:12:00|37839.7|37819.7|37853|37833|37853|37833|37839.7|37819.7|10
1738606330000|2025-02-03 18:12:10|37868|37848|37885.1|37865.1|37888|37865.1|37868|37848|3
1738606340000|2025-02-03 18:12:20|37885.5|37865.5|37882.2|37862.2|37887.6|37867.6|37880.1|37860.1|4
1738606350000|2025-02-03 18:12:30|37881.8|37861.8|37879.3|37859.3|37881.8|37861.8|37879.3|37859.3|0
1738606360000|2025-02-03 18:12:40|37877.2|37857.2|37877.2|37857.2|37877.2|37857.2|37877.2|37857.2|4
1738606370000|2025-02-03 18:12:50|37875.1|37855.1|37875.1|37855.1|37875.1|37855.1|37875.1|37855.1|3
1738606380000|2025-02-03 18:13:00|37874.7|37854.7|37872.6|37852.6|37874.7|37854.7|37870.1|37850.1|10
1738606390000|2025-02-03 18:13:10|||||||||1
1738606400000|2025-02-03 18:13:20|37874.7|37854.7|37877.2|37857.2|37877.2|37857.2|37874.7|37854.7|22
1738606410000|2025-02-03 18:13:30|37879.3|37859.3|37879.3|37859.3|37879.3|37859.3|37879.3|37859.3|2
1738606420000|2025-02-03 18:13:40|37879.7|37859.7|37891.8|37871.8|37891.8|37871.8|37879.7|37859.7|13
1738606430000|2025-02-03 18:13:50|37892.6|37872.6|37892.6|37872.6|37892.6|37872.6|37892.6|37872.6|0
1738606440000|2025-02-03 18:14:00|37894.7|37874.7|37894.7|37874.7|37894.7|37874.7|37894.7|37874.7|0
1738606450000|2025-02-03 18:14:10|37896.8|37876.8|37896.8|37876.8|37896.8|37876.8|37896.8|37876.8|0
1738606470000|2025-02-03 18:14:30|37904.3|37864.3|37887.2|37867.2|37904.3|37874.7|37887.2|37864.3|3
1738606480000|2025-02-03 18:14:40|37885.1|37865.1|37880.1|37860.1|37885.1|37865.1|37880.1|37860.1|3
1738606490000|2025-02-03 18:14:50|37879.7|37859.7|37887.2|37847.2|37887.2|37859.7|37877.6|37847.2|1
1738606500000|2025-02-03 18:15:00|37885.1|37845.1|37872.2|37852.2|37887.2|37855.5|37872.2|37845.1|2
1738606510000|2025-02-03 18:15:10|37872.6|37852.6|37886.4|37866.4|37886.4|37866.4|37872.6|37852.6|6
1738606520000|2025-02-03 18:15:20|37884.7|37864.7|37884.3|37864.3|37887.2|37867.2|37884.3|37864.3|3
1738606530000|2025-02-03 18:15:30|37880.1|37860.1|37881.4|37861.4|37894.3|37863.9|37879.3|37854.3|1
1738606560000|2025-02-03 18:16:00|37879.3|37859.3|37879.3|37859.3|37879.3|37859.3|37879.3|37859.3|1
1738606570000|2025-02-03 18:16:10|37879.7|37859.7|37879.3|37859.3|37879.7|37859.7|37879.3|37859.3|0
1738606580000|2025-02-03 18:16:20|37879.7|37859.7|37879.7|37859.7|37879.7|37859.7|37879.7|37859.7|0
1738606590000|2025-02-03 18:16:30|37879.3|37859.3|37879.3|37859.3|37881.8|37861.8|37879.3|37859.3|0
1738606600000|2025-02-03 18:16:40|37881.8|37861.8|37879.7|37859.7|37881.8|37861.8|37879.3|37859.3|0
1738606610000|2025-02-03 18:16:50|37879.3|37859.3|37897.2|37857.2|37897.2|37864.3|37879.3|37855.1|6
1738606620000|2025-02-03 18:17:00|37897.6|37857.6|37890.5|37870.5|37897.6|37870.5|37888.4|37857.2|1
1738606630000|2025-02-03 18:17:10|||||||||1
1738606640000|2025-02-03 18:17:20|37890.1|37870.1|37897.2|37877.2|37897.2|37877.2|37890.1|37870.1|2
1738606650000|2025-02-03 18:17:30|37897.6|37877.6|37897.6|37877.6|37900.1|37880.1|37897.2|37877.2|5
1738606660000|2025-02-03 18:17:40|37895.5|37875.5|37895.5|37875.5|37895.5|37875.5|37895.5|37875.5|4
1738606670000|2025-02-03 18:17:50|37895.1|37875.1|37895.1|37875.1|37895.1|37875.1|37895.1|37875.1|1
1738606680000|2025-02-03 18:18:00|37893|37873|37895.1|37875.1|37897.6|37877.6|37893|37873|5
1738606690000|2025-02-03 18:18:10|37897.2|37877.2|37897.6|37877.6|37900.1|37880.1|37897.2|37877.2|11
1738606700000|2025-02-03 18:18:20|37898|37878|37902.6|37882.6|37902.6|37882.6|37898|37878|38
1738606710000|2025-02-03 18:18:30|37916.8|37896.8|37910.5|37890.5|37916.8|37896.8|37910.5|37890.5|4
1738606730000|2025-02-03 18:18:50|37910.9|37890.9|37910.9|37890.9|37910.9|37890.9|37910.9|37890.9|2
1738606740000|2025-02-03 18:19:00|37913|37893|37916.4|37896.4|37924.7|37896.4|37913|37884.7|1
1738606750000|2025-02-03 18:19:10|37916.8|37896.8|37916.8|37896.8|37916.8|37896.8|37916.8|37896.8|3
1738606760000|2025-02-03 18:19:20|37916.3|37896.3|37916.3|37896.3|37916.3|37896.3|37916.3|37896.3|0
1738606780000|2025-02-03 18:19:40|37918.4|37898.4|37918.4|37898.4|37918.4|37898.4|37918.4|37898.4|1
1738606790000|2025-02-03 18:19:50|37918|37898|37915.9|37895.9|37918|37898|37915.9|37895.9|2
1738606800000|2025-02-03 18:20:00|37913.4|37893.4|37903.4|37883.4|37913.4|37893.4|37903.4|37883.4|6
1738606820000|2025-02-03 18:20:20|37901.3|37881.3|37908|37888|37908|37888|37900.9|37880.9|8
1738606830000|2025-02-03 18:20:30|37908.4|37888.4|37913.4|37893.4|37913.4|37893.4|37908.4|37888.4|0
1738606840000|2025-02-03 18:20:40|37915.5|37895.5|37913.8|37893.8|37915.5|37895.5|37913.8|37893.8|0
1738606850000|2025-02-03 18:20:50|37913.4|37893.4|37913.4|37893.4|37913.4|37893.4|37913.4|37893.4|0
1738606860000|2025-02-03 18:21:00|37915.5|37895.5|37923|37903|37923|37903|37915.5|37895.5|2
1738606870000|2025-02-03 18:21:10|||||||||1
1738606880000|2025-02-03 18:21:20|37927.2|37907.2|37935.9|37915.9|37935.9|37915.9|37927.2|37907.2|18
1738606890000|2025-02-03 18:21:30|37936.3|37916.3|37938.8|37918.8|37938.8|37918.8|37936.3|37916.3|1
1738606900000|2025-02-03 18:21:40|37936.3|37916.3|37931.3|37911.3|37936.3|37916.3|37931.3|37911.3|3
1738606910000|2025-02-03 18:21:50|37931.8|37911.8|37934.3|37914.3|37934.3|37914.3|37931.8|37911.8|2
1738606920000|2025-02-03 18:22:00|37934.7|37914.7|37957.2|37937.2|37965.5|37937.2|37934.7|37914.3|11
1738606930000|2025-02-03 18:22:10|37955.1|37935.1|37960.5|37920.5|37962.6|37935.1|37953|37920.5|3
1738606940000|2025-02-03 18:22:20|37949.7|37929.7|37949.7|37929.7|37949.7|37929.7|37949.7|37929.7|1
1738606950000|2025-02-03 18:22:30|37949.3|37929.3|37928.8|37908.8|37949.3|37929.3|37928.8|37908.8|6
1738606960000|2025-02-03 18:22:40|37926.8|37906.8|37926.8|37906.8|37926.8|37906.8|37926.8|37906.8|0
1738606970000|2025-02-03 18:22:50|37926.7|37906.7|37923.8|37903.8|37926.7|37906.7|37923.8|37903.8|1
1738606980000|2025-02-03 18:23:00|37921.7|37901.7|37918.8|37898.8|37921.7|37901.7|37918.8|37898.8|2
1738606990000|2025-02-03 18:23:10|37916.3|37896.3|37906.3|37886.3|37916.7|37896.7|37906.3|37886.3|6
1738607000000|2025-02-03 18:23:20|37906.7|37886.7|37904.2|37884.2|37906.7|37886.7|37904.2|37884.2|0
1738607010000|2025-02-03 18:23:30|37903.8|37883.8|37896.7|37876.7|37903.8|37883.8|37896.7|37876.7|7
1738607020000|2025-02-03 18:23:40|37894.7|37874.7|37894.7|37874.7|37894.7|37874.7|37894.7|37874.7|2
1738607030000|2025-02-03 18:23:50|37896.7|37876.7|37896.3|37876.3|37897.2|37877.2|37896.3|37876.3|1
1738607040000|2025-02-03 18:24:00|37894.2|37874.2|37891.3|37871.3|37894.2|37874.2|37891.3|37871.3|3
1738607050000|2025-02-03 18:24:10|37891.7|37871.7|37897.2|37877.2|37897.2|37877.2|37891.7|37871.7|4
1738607060000|2025-02-03 18:24:20|37901.3|37881.3|37906.3|37886.3|37906.7|37886.7|37901.3|37881.3|4
1738607070000|2025-02-03 18:24:30|37904.2|37884.2|37904.2|37884.2|37904.2|37884.2|37904.2|37884.2|0
1738607080000|2025-02-03 18:24:40|37903.8|37883.8|37903.8|37883.8|37903.8|37883.8|37903.8|37883.8|3
1738607090000|2025-02-03 18:24:50|37905.9|37885.9|37903.8|37883.8|37905.9|37885.9|37903.8|37883.8|5
1738607100000|2025-02-03 18:25:00|37903.4|37883.4|37895.9|37875.9|37908.8|37883.4|37893.8|37868.8|1
1738607110000|2025-02-03 18:25:10|37894.2|37874.2|37895.9|37875.9|37897.2|37877.2|37893.8|37873.8|7
1738607120000|2025-02-03 18:25:20|37891.3|37871.3|37896.7|37876.7|37896.7|37876.7|37889.2|37869.2|35
1738607130000|2025-02-03 18:25:30|37894.2|37874.2|37894.7|37874.7|37894.7|37874.7|37894.2|37874.2|0
1738607140000|2025-02-03 18:25:40|37896.7|37876.7|37896.7|37876.7|37896.7|37876.7|37896.7|37876.7|2
1738607150000|2025-02-03 18:25:50|37899.2|37879.2|37903.8|37883.8|37903.8|37883.8|37899.2|37879.2|5
1738607160000|2025-02-03 18:26:00|37908.4|37888.4|37926.7|37906.7|37926.7|37906.7|37907.2|37887.2|4
1738607170000|2025-02-03 18:26:10|37924.7|37904.7|37908.4|37888.4|37926.3|37906.3|37908.4|37888.4|9
1738607180000|2025-02-03 18:26:20|37909.2|37889.2|37921.7|37881.7|37921.7|37889.2|37909.2|37881.7|1
1738607190000|2025-02-03 18:26:30|37925.9|37885.9|37925.9|37885.9|37925.9|37885.9|37925.9|37885.9|0
1738607200000|2025-02-03 18:26:40|37930.1|37890.1|37929.2|37909.2|37938.8|37909.2|37929.2|37890.1|5
1738607210000|2025-02-03 18:26:50|37928.8|37908.8|37925.9|37905.9|37930.9|37910.9|37925.9|37905.9|4
1738607220000|2025-02-03 18:27:00|37923.8|37903.8|37926.3|37906.3|37926.3|37906.3|37923.8|37903.8|2
1738607230000|2025-02-03 18:27:10|37926.7|37906.7|37933.8|37913.8|37933.8|37913.8|37926.7|37906.7|2
1738607240000|2025-02-03 18:27:20|37934.2|37914.2|37934.2|37914.2|37934.2|37914.2|37933.8|37913.8|1
1738607250000|2025-02-03 18:27:30|37936.7|37916.7|37936.3|37916.3|37936.7|37916.7|37936.3|37916.3|11
1738607260000|2025-02-03 18:27:40|37935.9|37915.9|37936.3|37916.3|37936.3|37916.3|37935.9|37915.9|3
1738607270000|2025-02-03 18:27:50|37938.8|37918.8|37941.7|37921.7|37941.7|37921.7|37938.8|37918.8|3
1738607280000|2025-02-03 18:28:00|37942.1|37922.1|37946.7|37926.7|37946.7|37926.7|37942.1|37922.1|2
1738607290000|2025-02-03 18:28:10|37947.1|37927.1|37947.1|37927.1|37947.1|37927.1|37947.1|37927.1|9
1738607300000|2025-02-03 18:28:20|37946.7|37926.7|37944.2|37924.2|37946.7|37926.7|37944.2|37924.2|14
1738607310000|2025-02-03 18:28:30|37941.7|37921.7|37919.2|37899.2|37941.7|37921.7|37919.2|37890.9|31
1738607320000|2025-02-03 18:28:40|37919.6|37899.6|37916.3|37896.3|37921.7|37901.7|37913.8|37893.8|19
1738607330000|2025-02-03 18:28:50|37916.7|37896.7|37906.7|37886.7|37928.8|37900.1|37906.3|37886.3|25
1738607340000|2025-02-03 18:29:00|37907.1|37887.1|37908|37888|37909.2|37889.2|37907.1|37887.1|12
1738607350000|2025-02-03 18:29:10|37910|37890|37920.1|37900.1|37924.2|37900.1|37905.9|37884.2|3
1738607360000|2025-02-03 18:29:20|37920.5|37900.5|37930.5|37910.5|37930.9|37910.9|37920.1|37900.1|12
1738607370000|2025-02-03 18:29:30|37930.9|37910.9|37933|37913|37933|37913|37930.5|37910.5|10
1738607380000|2025-02-03 18:29:40|37930.5|37910.5|37930.5|37910.5|37933|37913|37930.5|37910.5|0
1738607390000|2025-02-03 18:29:50|37929.6|37909.6|37898.4|37878.4|37929.6|37909.6|37895.5|37875.5|24
1738660500000|2025-02-04 09:15:00|37997.6|37937.6|38038|37978|38050.1|37995.5|37997.6|37937.6|46
1738660510000|2025-02-04 09:15:10|38040.1|37980.1|37991.8|37951.8|38045.1|37996.9|37991.8|37942.2|16
1738660520000|2025-02-04 09:15:20|37989.3|37931.8|37955.7|37935.7|37989.3|37935.7|37941|37912.7|16
1738660530000|2025-02-04 09:15:30|37983.1|37923.1|37973.1|37913.1|37983.1|37923.1|37973.1|37913.1|3
1738660540000|2025-02-04 09:15:40|37974.3|37914.3|37958.9|37918.9|37978.5|37921|37958.1|37906.4|10
1738660550000|2025-02-04 09:15:50|37969.3|37909.3|37993.9|37933.9|37993.9|37933.9|37969.3|37909.3|14
1738660560000|2025-02-04 09:16:00|37991.4|37931.4|37986.8|37926.8|37991.4|37931.4|37984.7|37924.7|2
1738660570000|2025-02-04 09:16:10|37987.2|37927.2|38034.7|37994.7|38040.1|37996.8|37978|37927.2|15
1738660580000|2025-02-04 09:16:20|38032.2|37992.2|38019.7|37999.7|38032.2|37999.7|38019.7|37990.1|11
1738660590000|2025-02-04 09:16:30|38017.6|37997.6|38013.5|37993.5|38026.8|37997.6|38005.1|37981.8|1
1738660600000|2025-02-04 09:16:40|38037.2|37977.2|38057.2|37997.2|38058.1|38030.1|38034.3|37977.2|17
1738660610000|2025-02-04 09:16:50|38042.6|38002.6|38052.2|38012.2|38057.6|38012.6|38042.6|37995.9|15
1738660620000|2025-02-04 09:17:00|38050.1|38010.1|38057.2|37997.2|38059.3|38021.8|38026|37993.9|15
1738660630000|2025-02-04 09:17:10|38047.6|38007.6|38052.2|38012.2|38052.2|38012.2|38047.6|38007.6|5
1738660640000|2025-02-04 09:17:20|38057.2|38017.2|38097.2|38057.2|38097.6|38057.6|38057.2|38011.8|56
1738660650000|2025-02-04 09:17:30|38092.6|38052.6|38105.1|38045.1|38105.1|38065.5|38083.4|38045.1|2
1738660660000|2025-02-04 09:17:40|38095.1|38075.1|38135.5|38115.5|38143|38115.5|38095.1|38045.1|35
1738660670000|2025-02-04 09:17:50|38145.9|38105.9|38118.4|38098.4|38145.9|38115.5|38114.2|38087.2|6
1738660680000|2025-02-04 09:18:00|38128|38088|38084.6|38024.6|38128|38098.4|38065.1|38021.3|23
1738660690000|2025-02-04 09:18:10|38090.1|38030.1|38037.7|37977.7|38104.3|38044.3|38033.5|37977.7|38
1738660700000|2025-02-04 09:18:20|38016.8|37956.8|38021.4|37961.4|38021.4|37961.4|38016.8|37956.8|1
1738660710000|2025-02-04 09:18:30|38016.4|37956.4|37972.7|37932.7|38016.4|37968.1|37963.5|37932.7|6
1738660720000|2025-02-04 09:18:40|37963.1|37943.1|37978.5|37938.5|37978.5|37943.1|37963.1|37933.5|8
1738660730000|2025-02-04 09:18:50|37968.1|37948.1|37973.5|37933.5|37973.5|37948.1|37968.1|37933.5|1
1738660740000|2025-02-04 09:19:00|37960.6|37940.6|37957.7|37937.7|37960.6|37940.6|37957.7|37937.7|3
1738660750000|2025-02-04 09:19:10|37957.3|37937.3|37853.5|37813.5|37957.3|37937.3|37853.5|37808.5|31
1738660760000|2025-02-04 09:19:20|37855.6|37815.6|37855.6|37815.6|37855.6|37815.6|37855.2|37815.2|7
1738660770000|2025-02-04 09:19:30|37846|37826|37779.4|37759.4|37855.6|37828.1|37779.4|37744.8|13
1738660780000|2025-02-04 09:19:40|37772.7|37752.7|37706|37686|37772.7|37752.7|37706|37686|16
1738660790000|2025-02-04 09:19:50|37707.7|37687.7|37680.6|37620.6|37716.5|37687.7|37647.3|37605.5|24
1738660800000|2025-02-04 09:20:00|37682.7|37622.7|37671|37631|37692.8|37632.8|37671|37620.2|38
1738660810000|2025-02-04 09:20:10|37679.4|37639.4|37757.7|37697.7|37757.7|37697.7|37679.4|37629.8|10
1738660820000|2025-02-04 09:20:20|37760.2|37700.2|37761.5|37701.5|37764.8|37724.8|37760.2|37700.2|4
1738660830000|2025-02-04 09:20:30|37762.3|37702.3|37783.6|37723.6|37787.3|37727.3|37762.3|37702.3|2
1738660840000|2025-02-04 09:20:40|37779|37719|37779.4|37719.4|37779.4|37719.4|37776.5|37716.5|0
1738660850000|2025-02-04 09:20:50|37779.8|37719.8|37782.7|37722.7|37782.7|37722.7|37779.8|37719.8|0
1738660860000|2025-02-04 09:21:00|37786.9|37726.9|37782.3|37722.3|37786.9|37726.9|37782.3|37722.3|2
1738660870000|2025-02-04 09:21:10|37782.7|37722.7|37782.7|37722.7|37782.7|37722.7|37782.7|37722.7|0
1738660880000|2025-02-04 09:21:20|37781|37721|37785.2|37725.2|37785.2|37725.2|37781|37721|0
1738660890000|2025-02-04 09:21:30|37787.3|37727.3|37790.2|37730.2|37790.2|37730.2|37787.3|37727.3|0
1738660900000|2025-02-04 09:21:40|37787.7|37727.7|37794.8|37734.8|37794.8|37734.8|37787.7|37727.7|3
1738660910000|2025-02-04 09:21:50|37796|37736|37807.3|37747.3|37807.7|37747.7|37796|37736|0
1738660920000|2025-02-04 09:22:00|37805.2|37745.2|37805.6|37745.6|37807.3|37747.3|37804.8|37744.8|5
1738660930000|2025-02-04 09:22:10|37803.1|37743.1|37748.6|37688.6|37806|37746|37736.9|37688.6|9
1738660940000|2025-02-04 09:22:20|37739.4|37679.4|37737.3|37677.3|37739.4|37679.4|37736.9|37676.9|2
1738660950000|2025-02-04 09:22:30|37739.8|37679.8|37741.9|37681.9|37742.3|37682.3|37739.8|37679.8|2
1738660960000|2025-02-04 09:22:40|37742.3|37682.3|37742.3|37682.3|37742.3|37682.3|37742.3|37682.3|0
1738660970000|2025-02-04 09:22:50|37737.3|37677.3|37744.4|37684.4|37744.4|37684.4|37737.3|37677.3|2
1738660980000|2025-02-04 09:23:00|37742.3|37682.3|37763.1|37703.1|37763.5|37703.5|37742.3|37682.3|3
1738661000000|2025-02-04 09:23:20|||||||||1
1738661010000|2025-02-04 09:23:30|37758.9|37698.9|37718.1|37698.1|37758.9|37706|37718.1|37698.1|5
1738661020000|2025-02-04 09:23:40|37742.7|37682.7|37740.6|37680.6|37743.1|37683.1|37740.6|37680.6|1
1738661030000|2025-02-04 09:23:50|37742.7|37682.7|37737.7|37677.7|37742.7|37692.3|37732.3|37677.7|0
1738661040000|2025-02-04 09:24:00|37726.9|37686.9|37720.6|37680.6|37726.9|37686.9|37720.6|37680.6|2
1738661050000|2025-02-04 09:24:10|37724.8|37684.8|37698.9|37678.9|37724.8|37687.3|37698.9|37678.1|2
1738661060000|2025-02-04 09:24:20|37711.8|37671.8|37736.8|37676.8|37737.2|37677.2|37711.8|37671.8|2
1738661070000|2025-02-04 09:24:30|37737.2|37677.2|37732.2|37672.2|37739.3|37710.2|37728.1|37672.2|1
1738661080000|2025-02-04 09:24:40|37731.8|37671.8|37731.8|37671.8|37731.8|37671.8|37731.8|37671.8|0
1738661090000|2025-02-04 09:24:50|37732.2|37672.2|37732.2|37672.2|37732.2|37672.2|37732.2|37672.2|0
1738661100000|2025-02-04 09:25:00|37734.7|37674.7|37736.8|37676.8|37736.8|37676.8|37734.7|37674.7|0
1738661120000|2025-02-04 09:25:20|37745.5|37685.5|37750.9|37690.9|37750.9|37690.9|37745.5|37685.5|10
1738661130000|2025-02-04 09:25:30|37763.4|37703.4|37763.4|37703.4|37763.4|37703.4|37763.4|37703.4|0
1738661140000|2025-02-04 09:25:40|37764.2|37704.2|37768.4|37708.4|37768.4|37708.4|37764.2|37704.2|0
1738661150000|2025-02-04 09:25:50|37768|37708|37765.1|37705.1|37768|37708|37765.1|37705.1|0
1738661160000|2025-02-04 09:26:00|37765.5|37705.5|37765.5|37705.5|37765.5|37705.5|37765.5|37705.5|0
1738661180000|2025-02-04 09:26:20|37755.9|37715.9|37800.1|37740.1|37800.1|37740.1|37755.9|37715.9|1
1738661190000|2025-02-04 09:26:30|37805.5|37745.5|37800.5|37740.5|37805.5|37745.5|37800.5|37740.5|0
1738661210000|2025-02-04 09:26:50|37800.1|37740.1|37800.1|37760.1|37812.6|37760.1|37798|37740.1|2
1738661220000|2025-02-04 09:27:00|37808.1|37748.1|37791.4|37731.4|37808.1|37748.1|37791.4|37731.4|4
1738661230000|2025-02-04 09:27:10|37778.5|37738.5|37778.1|37738.1|37778.5|37738.5|37778.1|37738.1|1
1738661240000|2025-02-04 09:27:20|37768.5|37748.5|37772.6|37732.6|37789.7|37748.5|37768.5|37729.7|1
1738661250000|2025-02-04 09:27:30|37768.4|37728.4|37776.8|37716.8|37776.8|37728.4|37768.4|37716.8|1
1738661260000|2025-02-04 09:27:40|37758.4|37738.4|37777.6|37737.6|37777.6|37738.4|37758.4|37735.5|0
1738661270000|2025-02-04 09:27:50|37779.7|37739.7|37817.6|37757.6|37821|37761|37779.7|37735|19
1738661280000|2025-02-04 09:28:00|37816.8|37756.8|37810.9|37750.9|37816.8|37756.8|37810.9|37750.9|0
1738661290000|2025-02-04 09:28:10|37815.1|37755.1|37817.2|37757.2|37817.2|37757.2|37815.1|37755.1|1
1738661300000|2025-02-04 09:28:20|37821.4|37761.4|37833.8|37773.8|37833.8|37774.3|37814.3|37761.4|5
1738661310000|2025-02-04 09:28:30|37823|37783|37821.3|37781.3|37823|37783|37820.9|37780.9|3
1738661320000|2025-02-04 09:28:40|37825.5|37785.5|37825.5|37785.5|37825.5|37785.5|37825.5|37785.5|0
1738661330000|2025-02-04 09:28:50|37818|37798|37827.2|37767.2|37830.5|37798|37818|37767.2|6
1738661340000|2025-02-04 09:29:00|37824.7|37764.7|37796.8|37756.8|37824.7|37764.7|37796.8|37756.8|0
1738661350000|2025-02-04 09:29:10|37778.9|37758.9|37776|37756|37778.9|37758.9|37776|37756|19
1738661360000|2025-02-04 09:29:20|37784.4|37744.4|37780.2|37740.2|37784.4|37744.4|37780.2|37740.2|0
1738661370000|2025-02-04 09:29:30|37806|37746|37798.9|37738.9|37814.7|37754.7|37788.5|37738.9|6
1738661380000|2025-02-04 09:29:40|37798.1|37738.1|37779.3|37739.3|37798.1|37743.5|37779.3|37733.9|1
1738661390000|2025-02-04 09:29:50|37791|37731|37776|37736|37791|37736|37776|37726.8|2
1738661400000|2025-02-04 09:30:00|37771.8|37731.8|37789.7|37729.7|37789.7|37731.8|37769.3|37726.8|1
1738661410000|2025-02-04 09:30:10|37787.2|37727.2|37788.9|37728.9|37788.9|37728.9|37786.8|37726.8|0
1738661430000|2025-02-04 09:30:30|37786|37726|37748.5|37708.5|37786|37726|37748.5|37708.5|1
1738661440000|2025-02-04 09:30:40|37735.6|37695.6|37690.2|37650.2|37735.6|37695.6|37683.5|37650.2|10
1738661450000|2025-02-04 09:30:50|37703.1|37643.1|37705.2|37645.2|37707.7|37647.7|37703.1|37643.1|65
1738661460000|2025-02-04 09:31:00|37709.8|37649.8|37659.4|37619.4|37709.8|37662.3|37649.8|37617.3|16
1738661470000|2025-02-04 09:31:10|37657.3|37617.3|37659.4|37619.4|37659.8|37619.8|37657.3|37617.3|2
1738661490000|2025-02-04 09:31:30|37668.6|37608.6|37664.4|37604.4|37668.6|37616.9|37656.9|37604.4|2
1738661500000|2025-02-04 09:31:40|37656.9|37616.9|37709.8|37649.8|37709.8|37649.8|37650.6|37616.9|1
1738661510000|2025-02-04 09:31:50|37711.4|37651.4|37719.8|37659.8|37719.8|37659.8|37711.4|37651.4|0
1738661520000|2025-02-04 09:32:00|37713.5|37653.5|37699.8|37639.8|37713.5|37670.2|37683.5|37634.4|7
1738661530000|2025-02-04 09:32:10|37700.2|37640.2|37720.2|37660.2|37720.2|37660.2|37700.2|37640.2|3
1738661540000|2025-02-04 09:32:20|37712.7|37672.7|37721.1|37701.1|37724.4|37701.1|37712.7|37672.7|1
1738661550000|2025-02-04 09:32:30|37723.2|37703.2|37724.4|37684.4|37736.1|37703.2|37723.2|37684.4|2
1738661570000|2025-02-04 09:32:50|37714.4|37654.4|37712.7|37652.7|37714.4|37654.4|37711|37651|7
1738661580000|2025-02-04 09:33:00|37714.4|37654.4|37668.2|37608.2|37714.4|37654.4|37665.3|37605.3|8
1738661590000|2025-02-04 09:33:10|37666.9|37606.9|37709.8|37669.8|37709.8|37669.8|37666.9|37606.9|1
1738661600000|2025-02-04 09:33:20|37716.6|37656.6|37661.9|37621.9|37716.6|37656.6|37661.9|37621.9|2
1738661610000|2025-02-04 09:33:30|37664|37624|37666.5|37646.5|37666.5|37646.5|37664|37624|6
1738661620000|2025-02-04 09:33:40|37667.3|37647.3|37673.6|37613.6|37682.4|37647.3|37665.2|37613.6|8
1738661630000|2025-02-04 09:33:50|37673.2|37613.2|37671.1|37611.1|37673.2|37613.2|37671.1|37611.1|0
1738661640000|2025-02-04 09:34:00|37669|37609|37676.5|37616.5|37676.5|37616.5|37669|37609|6
1738661650000|2025-02-04 09:34:10|37679|37619|37719.4|37659.4|37719.4|37659.4|37679|37619|7
1738661660000|2025-02-04 09:34:20|37721.5|37661.5|37746.9|37686.9|37746.9|37686.9|37721.5|37661.5|1
1738661670000|2025-02-04 09:34:30|37722.4|37702.4|37742.4|37682.4|37742.4|37702.4|37719|37659|1
1738661680000|2025-02-04 09:34:40|37718.6|37658.6|37713.6|37673.6|37718.6|37673.6|37709|37658.6|0
1738661700000|2025-02-04 09:35:00|37714|37674|37714|37674|37724.4|37674.8|37714|37664.4|2
1738661710000|2025-02-04 09:35:10|37711.9|37671.9|37706.5|37666.5|37719.4|37674|37706.5|37659.4|0
1738661720000|2025-02-04 09:35:20|37696.1|37676.1|37765.4|37745.4|37791.5|37745.4|37696.1|37666.5|63
1738661730000|2025-02-04 09:35:30|37764.6|37744.6|37707.7|37667.7|37764.6|37744.6|37707.7|37666.9|1
1738661740000|2025-02-04 09:35:40|||||||||2
1738661770000|2025-02-04 09:36:10|37718.5|37658.5|37729|37669|37729|37669|37718.5|37658.5|0
1738661780000|2025-02-04 09:36:20|37726.9|37666.9|37724|37664|37726.9|37666.9|37724|37664|0
1738661790000|2025-02-04 09:36:30|37724.4|37664.4|37725.2|37665.2|37725.2|37665.2|37724.4|37664.4|0
1738661800000|2025-02-04 09:36:40|37723.1|37663.1|37714|37654|37723.1|37663.1|37714|37654|5
1738661820000|2025-02-04 09:37:00|37713.2|37653.2|37711.1|37651.1|37713.2|37653.2|37711.1|37651.1|0
1738661830000|2025-02-04 09:37:10|37711.5|37651.5|37704.8|37644.8|37711.5|37651.5|37704.8|37644.8|0
1738661840000|2025-02-04 09:37:20|37701.9|37641.9|37691.5|37631.5|37701.9|37641.9|37691.5|37631.5|0
1738661850000|2025-02-04 09:37:30|37695.9|37635.9|37690.7|37630.7|37708.6|37661.1|37672.3|37630.7|12
1738661860000|2025-02-04 09:37:40|37688.6|37628.6|37671.6|37611.6|37688.6|37628.6|37671.6|37611.6|11
1738661870000|2025-02-04 09:37:50|37666.2|37606.2|37666.6|37606.6|37666.6|37606.6|37666.2|37606.2|1
1738661890000|2025-02-04 09:38:10|37656.1|37596.1|37656.1|37596.1|37656.1|37596.1|37656.1|37596.1|1
1738661910000|2025-02-04 09:38:30|||||||||41
1738661920000|2025-02-04 09:38:40|37651.5|37591.5|37651.5|37591.5|37651.5|37591.5|37651.5|37591.5|10
1738661930000|2025-02-04 09:38:50|37653.6|37593.6|37653.6|37593.6|37653.6|37593.6|37653.6|37593.6|10
1738661950000|2025-02-04 09:39:10|37643.2|37603.2|37646.5|37606.5|37646.5|37616.1|37636.1|37603.2|2
1738661960000|2025-02-04 09:39:20|37636.9|37616.9|37678.6|37618.6|37678.6|37623.6|37636.9|37616.9|5
1738661970000|2025-02-04 09:39:30|37680.2|37620.2|37681.1|37621.1|37688.6|37628.6|37680.2|37620.2|10
1738661980000|2025-02-04 09:39:40|37679|37619|37649|37629|37679|37629|37649|37619|0
1738662000000|2025-02-04 09:40:00|37659.4|37619.4|37656.5|37616.5|37659.4|37619.4|37656.5|37616.5|2
1738662010000|2025-02-04 09:40:10|37644|37624|37634.4|37614.4|37644|37624|37634.4|37614.4|1
1738662020000|2025-02-04 09:40:20|37643.2|37603.2|37652.8|37592.8|37652.8|37603.2|37643.2|37592.8|0
1738662030000|2025-02-04 09:40:30|37634|37594|37616.1|37556.1|37634|37594|37606.9|37555.7|6
1738662040000|2025-02-04 09:40:40|37609|37569|37635.6|37575.6|37635.6|37575.6|37609|37569|6
1738662050000|2025-02-04 09:40:50|37633.5|37573.5|37633.5|37573.5|37633.5|37573.5|37633.5|37573.5|0
1738662060000|2025-02-04 09:41:00|37620.6|37580.6|37639.8|37579.8|37639.8|37584.8|37620.6|37579.8|2
1738662070000|2025-02-04 09:41:10|37649.8|37589.8|37649.8|37589.8|37649.8|37589.8|37649.8|37589.8|0
1738662090000|2025-02-04 09:41:30|37651|37591|37664.4|37604.4|37664.4|37604.4|37651|37591|1
1738662100000|2025-02-04 09:41:40|37679.8|37619.8|37727.7|37667.7|37727.7|37667.7|37669.8|37619.8|8
1738662110000|2025-02-04 09:41:50|||||||||2
1738662120000|2025-02-04 09:42:00|37727.3|37667.3|37719.4|37659.4|37727.3|37667.3|37719.4|37659.4|4
1738662130000|2025-02-04 09:42:10|37719.8|37659.8|37717.7|37657.7|37719.8|37659.8|37717.7|37657.7|0
1738662140000|2025-02-04 09:42:20|37717.3|37657.3|37717.3|37657.3|37717.3|37657.3|37717.3|37657.3|0
1738662160000|2025-02-04 09:42:40|||||||||1
1738662170000|2025-02-04 09:42:50|37719.4|37659.4|37744.8|37684.8|37744.8|37684.8|37717.3|37659.4|4
1738662180000|2025-02-04 09:43:00|37740.2|37680.2|37740.2|37680.2|37740.2|37680.2|37740.2|37680.2|0
1738662200000|2025-02-04 09:43:20|37737.2|37677.2|37732.7|37672.7|37737.2|37677.2|37730.2|37670.2|0
1738662210000|2025-02-04 09:43:30|37732.6|37672.6|37737.2|37677.2|37737.2|37677.2|37732.6|37672.6|1
1738662230000|2025-02-04 09:43:50|37726.8|37686.8|37723.5|37683.5|37726.8|37686.8|37723.5|37683.5|1
1738662240000|2025-02-04 09:44:00|37715.1|37675.1|37702.2|37682.2|37715.1|37682.2|37702.2|37675.1|1
1738662250000|2025-02-04 09:44:10|37701.8|37681.8|37712.2|37672.2|37712.2|37681.8|37701.8|37672.2|0
1738662260000|2025-02-04 09:44:20|37699.7|37679.7|37697.2|37677.2|37699.7|37679.7|37697.2|37677.2|15
1738662270000|2025-02-04 09:44:30|37705.6|37665.6|37675.1|37655.1|37705.6|37666|37675.1|37655.1|1
1738662280000|2025-02-04 09:44:40|37677.6|37657.6|37675.5|37655.5|37677.6|37657.6|37675.5|37655.5|0
1738662290000|2025-02-04 09:44:50|37674.7|37654.7|37674.7|37654.7|37674.7|37654.7|37674.7|37654.7|1
1738662300000|2025-02-04 09:45:00|37695.9|37635.9|37737.2|37677.2|37737.2|37679.7|37695.9|37635.9|0
1738662310000|2025-02-04 09:45:10|37730.5|37690.5|37738.9|37718.9|37739.3|37718.9|37730.5|37690.5|3
1738662320000|2025-02-04 09:45:20|37761.4|37721.4|37765.1|37745.1|37772.2|37745.1|37760.6|37721.4|16
1738662330000|2025-02-04 09:45:30|37769.3|37749.3|37795.1|37755.1|37795.1|37755.1|37769.3|37742.1|1
1738662350000|2025-02-04 09:45:50|37799.7|37759.7|37795.1|37735.1|37807.2|37759.7|37795.1|37735.1|0
1738662360000|2025-02-04 09:46:00|37794.3|37734.3|37784.7|37724.7|37794.3|37734.3|37784.7|37724.7|4
1738662370000|2025-02-04 09:46:10|37780.1|37720.1|37777.2|37717.2|37780.1|37720.1|37775.1|37715.1|4
1738662380000|2025-02-04 09:46:20|37777.6|37717.6|37785.1|37725.1|37785.1|37725.1|37777.6|37717.6|0
1738662390000|2025-02-04 09:46:30|37784.7|37724.7|37787.2|37727.2|37787.2|37727.2|37784.7|37724.7|0
1738662400000|2025-02-04 09:46:40|37782.6|37722.6|37782.6|37722.6|37782.6|37722.6|37782.6|37722.6|1
1738662420000|2025-02-04 09:47:00|37773.4|37733.4|37779.7|37739.7|37779.7|37739.7|37773.4|37733.4|0
1738662430000|2025-02-04 09:47:10|37792.6|37732.6|37792.6|37732.6|37792.6|37732.6|37792.6|37732.6|0
1738662440000|2025-02-04 09:47:20|37793|37733|37792.6|37732.6|37793|37733|37792.6|37732.6|0
1738662450000|2025-02-04 09:47:30|37795.1|37735.1|37797.6|37737.6|37797.6|37737.6|37794.7|37734.7|0
1738662460000|2025-02-04 09:47:40|37797.2|37737.2|37799.7|37739.7|37800.1|37740.1|37795.9|37735.9|0
1738662470000|2025-02-04 09:47:50|37797.2|37737.2|37795.1|37735.1|37797.2|37737.2|37795.1|37735.1|0
1738662480000|2025-02-04 09:48:00|37797.2|37737.2|37789.7|37749.7|37797.2|37749.7|37789.7|37737.2|0
1738662490000|2025-02-04 09:48:10|37799.3|37739.3|37797.6|37737.6|37802.2|37742.2|37797.2|37737.2|1
1738662500000|2025-02-04 09:48:20|37797.2|37737.2|37797.2|37737.2|37800.1|37740.1|37797.2|37737.2|0
1738662520000|2025-02-04 09:48:40|37795.1|37735.1|37784.7|37744.7|37795.1|37744.7|37784.7|37735.1|2
1738662550000|2025-02-04 09:49:10|37787.2|37747.2|37787.2|37747.2|37787.2|37747.2|37787.2|37747.2|1
1738662560000|2025-02-04 09:49:20|37905.8|37845.8|37925.9|37865.9|37925.9|37865.9|37905.8|37845.8|55
1738662570000|2025-02-04 09:49:30|37922.1|37862.1|37909.6|37849.6|37922.1|37862.1|37908.4|37848.4|2
1738662580000|2025-02-04 09:49:40|37913.8|37853.8|37908.8|37848.8|37925.9|37873.4|37908.8|37848.8|10
1738662590000|2025-02-04 09:49:50|37910.5|37850.5|37909.2|37849.2|37910.5|37858.4|37898.4|37848|17
1738662600000|2025-02-04 09:50:00|37910.9|37850.9|37893.4|37853.4|37910.9|37853.4|37893.4|37846.7|3
1738662610000|2025-02-04 09:50:10|37898.4|37838.4|37904.6|37844.6|37904.6|37844.6|37898.4|37838.4|5
1738662620000|2025-02-04 09:50:20|37889.6|37849.6|37901.3|37841.3|37901.7|37849.6|37889.2|37836.7|1
1738662630000|2025-02-04 09:50:30|37899.2|37839.2|37879.2|37839.2|37899.2|37839.2|37877.1|37827.9|1
1738662640000|2025-02-04 09:50:40|37890|37830|37886.7|37826.7|37890|37837.1|37877.1|37826.3|0
1738662650000|2025-02-04 09:50:50|37885|37825|37907.5|37847.5|37907.5|37847.5|37870|37819.6|2
1738662660000|2025-02-04 09:51:00|37907.9|37847.9|37910|37850|37910|37850|37907.5|37847.5|1
1738662670000|2025-02-04 09:51:10|37905.4|37845.4|37905.4|37845.4|37905.4|37845.4|37905.4|37845.4|0
1738662680000|2025-02-04 09:51:20|37905|37845|37904.6|37844.6|37905|37845|37904.6|37844.6|0
1738662690000|2025-02-04 09:51:30|37902.1|37842.1|37890|37830|37902.1|37842.1|37890|37830|2
1738662720000|2025-02-04 09:52:00|37889.6|37829.6|37871.7|37831.7|37889.6|37836.3|37871.7|37827.1|1
1738662730000|2025-02-04 09:52:10|37869.2|37829.2|37864.6|37824.6|37871.7|37831.7|37864.6|37824.6|1
1738662740000|2025-02-04 09:52:20|37873.4|37813.4|37866.7|37806.7|37873.4|37813.4|37866.7|37806.7|1
1738662750000|2025-02-04 09:52:30|37851.3|37811.3|37851.3|37811.3|37851.3|37811.3|37851.3|37811.3|5
1738662760000|2025-02-04 09:52:40|37853.8|37813.8|37853.8|37813.8|37853.8|37813.8|37853.8|37813.8|1
1738662770000|2025-02-04 09:52:50|37853.4|37813.4|37851.7|37811.7|37853.4|37813.4|37851.7|37811.7|0
1738662780000|2025-02-04 09:53:00|37853.8|37813.8|37851.7|37811.7|37853.8|37813.8|37851.3|37811.3|1
1738662790000|2025-02-04 09:53:10|37853.8|37813.8|37856.3|37816.3|37856.3|37816.3|37851.7|37811.7|0
1738662800000|2025-02-04 09:53:20|37861.7|37821.7|37888.4|37848.4|37893.4|37848.4|37861.7|37821.7|1
1738662810000|2025-02-04 09:53:30|37883.4|37863.4|37897.5|37837.5|37897.5|37863.4|37876.3|37837.5|3
1738662820000|2025-02-04 09:53:40|37910|37850|37905|37865|37914.2|37865|37905|37850|1
1738662830000|2025-02-04 09:53:50|37914.2|37874.2|37913.8|37873.8|37914.2|37874.2|37913.8|37873.8|4
1738662840000|2025-02-04 09:54:00|37901.3|37881.3|37913.8|37853.8|37919.7|37881.3|37901.3|37853.8|2
1738662850000|2025-02-04 09:54:10|37912.2|37852.2|37912.2|37852.2|37912.2|37852.2|37912.2|37852.2|3
1738662860000|2025-02-04 09:54:20|37900.9|37840.9|37900.9|37840.9|37900.9|37840.9|37900.9|37840.9|3
1738662880000|2025-02-04 09:54:40|37898.8|37838.8|37889.2|37829.2|37898.8|37838.8|37889.2|37829.2|2
1738662890000|2025-02-04 09:54:50|37860.4|37820.4|37857.5|37797.5|37866.7|37827.9|37847.9|37797.5|0
1738662900000|2025-02-04 09:55:00|37859.6|37799.6|37851.7|37831.7|37859.6|37831.7|37850|37799.6|2
1738662910000|2025-02-04 09:55:10|37852.1|37832.1|37881.3|37841.3|37881.3|37841.3|37851.7|37831.7|3
1738662930000|2025-02-04 09:55:30|37883.4|37843.4|37897.5|37837.5|37897.5|37843.4|37883.4|37835.4|0
1738662940000|2025-02-04 09:55:40|37894.2|37854.2|37901.3|37861.3|37901.3|37861.3|37894.2|37854.2|1
1738662950000|2025-02-04 09:55:50|37911.7|37851.7|37911.7|37851.7|37911.7|37851.7|37911.7|37851.7|0
1738662960000|2025-02-04 09:56:00|37915.9|37855.9|37901.3|37861.3|37915.9|37861.3|37901.3|37855.9|1
1738662970000|2025-02-04 09:56:10|37890.5|37870.5|37902.1|37862.1|37902.1|37870.5|37888.4|37859.6|4
1738662980000|2025-02-04 09:56:20|37908.4|37868.4|37943.8|37903.8|37948.8|37903.8|37907.5|37868.4|9
1738662990000|2025-02-04 09:56:30|37946.3|37906.3|37946.3|37906.3|37946.3|37906.3|37946.3|37906.3|5
1738663000000|2025-02-04 09:56:40|37948.8|37908.8|37989.2|37929.2|37991.7|37934.2|37947.9|37906.7|9
1738663010000|2025-02-04 09:56:50|37987.1|37927.1|37971.3|37951.3|37987.1|37952.1|37971.3|37927.1|6
1738663020000|2025-02-04 09:57:00|37967.1|37947.1|37985.8|37945.8|37995.4|37947.1|37965|37926.2|14
1738663030000|2025-02-04 09:57:10|37987.9|37947.9|37955.8|37935.8|37995.4|37947.9|37955.8|37930.4|3
1738663040000|2025-02-04 09:57:20|37947.9|37927.9|37932.9|37892.9|37957.9|37927.9|37927.9|37892.9|6
1738663050000|2025-02-04 09:57:30|37943.3|37883.3|37945.8|37885.8|37945.8|37895|37935|37883.3|0
1738663060000|2025-02-04 09:57:40|37941.3|37901.3|37937.5|37897.5|37952.1|37901.3|37937.1|37886.7|1
1738663070000|2025-02-04 09:57:50|37950.4|37890.4|37939.2|37899.2|37950.4|37899.2|37935|37890|0
1738663080000|2025-02-04 09:58:00|37935|37895|37939|37879|37944.6|37897|37917|37875|12
1738663090000|2025-02-04 09:58:10|37945.3|37885.3|37949.1|37889.1|37951.6|37891.6|37945.3|37885.3|2
1738663100000|2025-02-04 09:58:20|37939.5|37899.5|37943.3|37883.3|37947.5|37899.5|37938.7|37883.3|3
1738663120000|2025-02-04 09:58:40|37936.2|37876.2|37931.2|37871.2|37936.2|37880.8|37920.8|37871.2|5
1738663130000|2025-02-04 09:58:50|37922.9|37882.9|37907.9|37867.9|37928.3|37882.9|37907.9|37853.3|9
1738663140000|2025-02-04 09:59:00|37905.8|37865.8|37905.8|37865.8|37905.8|37865.8|37905.8|37865.8|1
1738663150000|2025-02-04 09:59:10|37905.4|37865.4|37921.2|37861.2|37921.2|37874.1|37893.7|37854.9|1
1738663160000|2025-02-04 09:59:20|37920.4|37860.4|37913.3|37853.3|37920.4|37860.4|37913.3|37853.3|7
1738663170000|2025-02-04 09:59:30|37915.4|37855.4|37925|37865|37925.4|37865.4|37915.4|37855.4|3
1738663180000|2025-02-04 09:59:40|37907.9|37867.9|37907.9|37867.9|37907.9|37867.9|37907.9|37867.9|0
1738663190000|2025-02-04 09:59:50|37895|37875|37891.7|37851.7|37895|37875|37883.3|37851.7|3
1738663200000|2025-02-04 10:00:00|37885.4|37845.4|37865.4|37805.4|37885.4|37853.8|37860|37805.4|0
1738663210000|2025-02-04 10:00:10|37865.8|37805.8|37865.4|37805.4|37870.4|37810.4|37865.4|37805.4|0
1738663220000|2025-02-04 10:00:20|37857.5|37817.5|37857.5|37817.5|37857.5|37817.5|37857.5|37817.5|3
1738663230000|2025-02-04 10:00:30|37869.5|37809.5|37875.4|37815.4|37875.8|37815.8|37869.5|37809.5|1
1738663240000|2025-02-04 10:00:40|37865|37825|37798.7|37738.7|37872.1|37832.1|37798.7|37738.7|8
1738663250000|2025-02-04 10:00:50|37805|37745|37781.3|37761.3|37806.2|37761.3|37781.3|37745|7
1738663260000|2025-02-04 10:01:00|37777.1|37757.1|37729.2|37709.2|37777.1|37757.1|37729.2|37692.5|17
1738663270000|2025-02-04 10:01:10|37740|37700|37757.1|37717.1|37766.3|37717.1|37740|37694.6|2
1738663280000|2025-02-04 10:01:20|37750|37730|37775.4|37715.4|37780.4|37735|37750|37715.4|4
1738663290000|2025-02-04 10:01:30|37777.5|37717.5|37777.5|37717.5|37777.5|37717.5|37777.5|37717.5|0
1738663300000|2025-02-04 10:01:40|37765|37725|37745.4|37725.4|37765|37725.4|37745.4|37720.4|1
1738663310000|2025-02-04 10:01:50|37766.2|37706.2|37790.8|37730.8|37790.8|37737.5|37766.2|37706.2|5
1738663320000|2025-02-04 10:02:00|37791.2|37731.2|37808.3|37748.3|37808.3|37756.2|37790.8|37730.8|0
1738663330000|2025-02-04 10:02:10|37809.1|37749.1|37832.9|37772.9|37832.9|37772.9|37809.1|37749.1|1
1738663340000|2025-02-04 10:02:20|37832.5|37772.5|37832.9|37772.9|37832.9|37772.9|37830.4|37770.4|1
1738663350000|2025-02-04 10:02:30|37835.4|37775.4|37855|37795|37855.4|37795.4|37835.4|37775.4|0
1738663360000|2025-02-04 10:02:40|37854.6|37794.6|37857.5|37797.5|37857.5|37805|37845|37792.5|0
1738663370000|2025-02-04 10:02:50|37858.3|37798.3|37867.9|37807.9|37867.9|37807.9|37858.3|37798.3|1
1738663380000|2025-02-04 10:03:00|37872.9|37812.9|37872.9|37812.9|37872.9|37812.9|37872.9|37812.9|0
1738663390000|2025-02-04 10:03:10|37870.8|37810.8|37856.3|37796.3|37870.8|37810.8|37827.9|37783.8|7
1738663400000|2025-02-04 10:03:20|37855.9|37795.9|37839.6|37799.6|37856.3|37800|37839.6|37793.8|1
1738663410000|2025-02-04 10:03:30|37840|37800|37851.6|37791.6|37851.6|37800.8|37840|37790.4|0
1738663420000|2025-02-04 10:03:40|37852|37792|37846.7|37806.7|37860.4|37810|37846.7|37791.6|1
1738663430000|2025-02-04 10:03:50|37842.5|37782.5|37832.1|37792.1|37842.5|37792.1|37832.1|37782.5|0
1738663440000|2025-02-04 10:04:00|37827.9|37787.9|37877.9|37837.9|37888.3|37837.9|37821.5|37787.9|6
1738663450000|2025-02-04 10:04:10|37873.7|37833.7|37871.2|37831.2|37873.7|37833.7|37869.1|37829.1|1
1738663460000|2025-02-04 10:04:20|37861.6|37841.6|37889.5|37829.5|37889.5|37841.6|37861.6|37829.1|2
1738663470000|2025-02-04 10:04:30|37891.6|37831.6|37896.2|37836.2|37896.2|37836.2|37891.2|37831.2|4
1738663480000|2025-02-04 10:04:40|37886.6|37846.6|37886.6|37846.6|37886.6|37846.6|37886.6|37846.6|0
1738663500000|2025-02-04 10:05:00|37888.6|37848.6|37875.7|37855.7|37890.7|37855.7|37875.7|37848.2|1
1738663510000|2025-02-04 10:05:10|37885.3|37845.3|37861.1|37841.1|37885.3|37845.7|37861.1|37836.1|2
1738663520000|2025-02-04 10:05:20|37843.6|37823.6|37830.3|37790.3|37843.6|37823.6|37825.7|37790.3|2
1738663530000|2025-02-04 10:05:30|37817|37797|37816.1|37756.1|37822.4|37800.3|37811.9|37751.9|0
1738663540000|2025-02-04 10:05:40|37816.9|37756.9|37826.1|37766.1|37828.2|37768.2|37816.9|37756.9|0
1738663550000|2025-02-04 10:05:50|37823.6|37763.6|37808.6|37768.6|37823.6|37768.6|37808.6|37761.1|0
1738663560000|2025-02-04 10:06:00|37816.1|37756.1|37816.1|37756.1|37816.1|37765.7|37805.7|37756.1|0
1738663570000|2025-02-04 10:06:10|37805.7|37765.7|37811.1|37751.1|37816.1|37766.1|37803.6|37751.1|0
1738663580000|2025-02-04 10:06:20|37808.6|37748.6|37806.1|37746.1|37808.6|37748.6|37806.1|37746.1|0
1738663590000|2025-02-04 10:06:30|37803.6|37743.6|37790.3|37750.3|37803.6|37753.2|37790.3|37743.2|4
1738663600000|2025-02-04 10:06:40|37790.7|37750.7|37805.3|37745.3|37805.3|37750.7|37790.7|37743.2|0
1738663610000|2025-02-04 10:06:50|37803.2|37743.2|37803.2|37743.2|37803.2|37743.2|37803.2|37743.2|1
1738663620000|2025-02-04 10:07:00|37805.3|37745.3|37812.4|37752.4|37812.4|37755.7|37795.7|37745.3|1
1738663630000|2025-02-04 10:07:10|37815.3|37755.3|37797.8|37757.8|37815.3|37759.9|37797.8|37750.3|3
1738663640000|2025-02-04 10:07:20|||||||||1
1738663650000|2025-02-04 10:07:30|37799.9|37759.9|37788.6|37768.6|37799.9|37770.7|37788.6|37759.9|2
1738663660000|2025-02-04 10:07:40|37784.4|37764.4|37794.9|37734.9|37797|37764.4|37784.4|37734.9|1
1738663680000|2025-02-04 10:08:00|37790.7|37730.7|37764.1|37744.1|37790.7|37744.1|37764.1|37729.9|0
1738663690000|2025-02-04 10:08:10|37753.6|37733.6|37797|37737|37797|37737|37753.6|37733.6|3
1738663700000|2025-02-04 10:08:20|37792.8|37732.8|37790|37730|37792.8|37732.8|37790|37730|1
1738663710000|2025-02-04 10:08:30|37768.7|37728.7|37707.8|37687.8|37768.7|37738.3|37707.8|37673.6|4
1738663720000|2025-02-04 10:08:40|37702.8|37682.8|37702.8|37662.8|37702.8|37682.8|37680.3|37652.3|17
1738663730000|2025-02-04 10:08:50|37714|37654|37714|37654|37714|37654|37714|37654|1
1738663740000|2025-02-04 10:09:00|37718.2|37658.2|37720.7|37660.7|37733.2|37685.7|37718.2|37658.2|1
1738663750000|2025-02-04 10:09:10|37711.5|37671.5|37729|37669|37729|37671.5|37711.5|37669|1
1738663760000|2025-02-04 10:09:20|37735.3|37675.3|37735.3|37675.3|37735.3|37675.3|37735.3|37675.3|0
1738663770000|2025-02-04 10:09:30|37731.1|37671.1|37737.8|37677.8|37737.8|37677.8|37731.1|37671.1|0
1738663780000|2025-02-04 10:09:40|37739.9|37679.9|37768.2|37708.2|37768.2|37708.2|37739.9|37679.9|1
1738663800000|2025-02-04 10:10:00|37769|37709|37769|37709|37769|37709|37769|37709|0
1738663810000|2025-02-04 10:10:10|37773.2|37713.2|37773.2|37713.2|37773.2|37713.2|37773.2|37713.2|0
1738663830000|2025-02-04 10:10:30|37777.4|37717.4|37775.7|37715.7|37777.4|37717.4|37775.7|37715.7|0
1738663840000|2025-02-04 10:10:40|37778.6|37718.6|37778.6|37718.6|37778.6|37718.6|37778.6|37718.6|1
1738663850000|2025-02-04 10:10:50|37783.6|37723.6|37789|37729|37789|37729|37783.6|37723.6|0
1738663860000|2025-02-04 10:11:00|37791.1|37731.1|37796.5|37736.5|37796.5|37736.5|37789|37729|3
1738663870000|2025-02-04 10:11:10|37799|37739|37803.2|37743.2|37803.2|37743.2|37799|37739|0
1738663880000|2025-02-04 10:11:20|37799|37739|37781.1|37741.1|37799.4|37743.6|37781.1|37739|1
1738663890000|2025-02-04 10:11:30|37779|37739|37776.1|37716.1|37785.3|37746.5|37766.5|37716.1|8
1738663900000|2025-02-04 10:11:40|37768.6|37728.6|37773.2|37733.2|37773.2|37733.2|37768.6|37728.6|2
1738663910000|2025-02-04 10:11:50|37765.7|37745.7|37763.6|37743.6|37765.7|37745.7|37763.6|37743.6|0
1738663920000|2025-02-04 10:12:00|37773.2|37733.2|37753.6|37733.6|37773.6|37735.7|37753.2|37733.2|11
1738663930000|2025-02-04 10:12:10|37778.1|37718.1|37756.1|37736.1|37778.1|37747.8|37756.1|37713.6|1
1738663940000|2025-02-04 10:12:20|37778.6|37738.6|37794|37734|37794|37743.6|37778.6|37731.1|0
1738663950000|2025-02-04 10:12:30|37796.1|37736.1|37796.1|37736.1|37796.5|37736.5|37796.1|37736.1|0
1738663960000|2025-02-04 10:12:40|37785.7|37745.7|37781.1|37741.1|37785.7|37745.7|37781.1|37741.1|0
1738663970000|2025-02-04 10:12:50|37776.1|37736.1|37776.1|37736.1|37776.1|37736.1|37776.1|37736.1|3
1738663980000|2025-02-04 10:13:00|37761.1|37741.1|37761.1|37741.1|37761.1|37741.1|37761.1|37741.1|0
1738663990000|2025-02-04 10:13:10|37760.3|37740.3|37736.9|37676.9|37760.3|37740.3|37736.9|37676.9|2
1738664000000|2025-02-04 10:13:20|37737.3|37677.3|37730.3|37710.3|37738.1|37710.3|37717.7|37677.3|2
1738664010000|2025-02-04 10:13:30|37730.7|37710.7|37748.6|37708.6|37748.6|37714.9|37730.7|37706.1|0
1738664020000|2025-02-04 10:13:40|37744.8|37724.8|37776.9|37716.9|37779|37735.3|37744.8|37716.9|5
1738664030000|2025-02-04 10:13:50|37764.4|37724.4|37767.8|37747.8|37773.2|37747.8|37760.2|37720.2|3
1738664040000|2025-02-04 10:14:00|37770.3|37750.3|37816.4|37756.4|37816.4|37763.7|37770.3|37745.7|3
1738664050000|2025-02-04 10:14:10|37815.2|37775.2|37829.8|37789.8|37829.8|37792.3|37810.2|37775.2|3
1738664060000|2025-02-04 10:14:20|37836.1|37796.1|37833.2|37793.2|37838.6|37798.6|37833.2|37793.2|2
1738664070000|2025-02-04 10:14:30|37832.8|37792.8|37830.7|37790.7|37832.8|37792.8|37830.7|37790.7|0
1738664080000|2025-02-04 10:14:40|37834|37774|37823.6|37783.6|37834|37783.6|37823.6|37774|0
1738664090000|2025-02-04 10:14:50|37818.6|37778.6|37806.6|37786.6|37818.6|37786.6|37806.6|37778.6|3
1738664100000|2025-02-04 10:15:00|37814.6|37774.6|37793.6|37753.6|37814.6|37774.6|37793.6|37753.6|0
1738664110000|2025-02-04 10:15:10|37804|37744|37814|37754|37814|37754|37804|37744|1
1738664130000|2025-02-04 10:15:30|37816.1|37756.1|37818.6|37758.6|37818.6|37758.6|37816.1|37756.1|1
1738664150000|2025-02-04 10:15:50|37814.4|37754.4|37814.4|37754.4|37814.4|37754.4|37814.4|37754.4|1
1738664160000|2025-02-04 10:16:00|37803.2|37763.2|37803.2|37763.2|37803.2|37763.2|37803.2|37763.2|0
1738664170000|2025-02-04 10:16:10|37801.1|37761.1|37806.1|37746.1|37806.1|37770.7|37790.7|37746.1|1
1738664210000|2025-02-04 10:16:50|37796.5|37756.5|37811.1|37751.1|37811.1|37756.5|37796.5|37751.1|0
1738664220000|2025-02-04 10:17:00|37810.7|37750.7|37809|37749|37810.7|37750.7|37806.9|37746.9|0
1738664230000|2025-02-04 10:17:10|37806.5|37746.5|37806.5|37746.5|37806.5|37746.5|37806.5|37746.5|0
1738664250000|2025-02-04 10:17:30|37803.6|37743.6|37801.5|37741.5|37803.6|37743.6|37799|37739|0
1738664260000|2025-02-04 10:17:40|37799|37739|37799|37739|37799|37739|37799|37739|0
1738664280000|2025-02-04 10:18:00|37788.6|37748.6|37785.3|37725.3|37792.4|37748.6|37785.3|37725.3|0
1738664290000|2025-02-04 10:18:10|37781.1|37721.1|37775.3|37715.3|37781.1|37721.1|37775.3|37715.3|3
1738664300000|2025-02-04 10:18:20|37772.8|37712.8|37772.8|37712.8|37772.8|37712.8|37772.8|37712.8|1
1738664310000|2025-02-04 10:18:30|37772.4|37712.4|37757.4|37697.4|37772.4|37717.8|37755.3|37697.4|0
1738664320000|2025-02-04 10:18:40|37755.3|37695.3|37747.4|37687.4|37755.3|37702|37742|37687.4|0
1738664330000|2025-02-04 10:18:50|37737.8|37677.8|37725.7|37665.7|37737.8|37677.8|37725.7|37665.7|0
1738664340000|2025-02-04 10:19:00|37727.8|37667.8|37745.7|37685.7|37747.8|37687.8|37727.8|37667.8|2
1738664350000|2025-02-04 10:19:10|37743.6|37683.6|37734.5|37674.5|37743.6|37683.6|37734.5|37674.5|2
1738664360000|2025-02-04 10:19:20|37733.7|37673.7|37708.7|37648.7|37733.7|37673.7|37708.7|37648.7|2
1738664370000|2025-02-04 10:19:30|37704.5|37644.5|37695.3|37655.3|37704.5|37655.3|37692.8|37644.5|4
1738664380000|2025-02-04 10:19:40|37698.2|37658.2|37723.2|37683.2|37725.3|37683.2|37698.2|37653.6|1
1738664390000|2025-02-04 10:19:50|37725.3|37685.3|37763.2|37703.2|37763.2|37703.2|37725.3|37680.3|4
1738664400000|2025-02-04 10:20:00|37766.1|37706.1|37779.1|37719.1|37780.7|37720.7|37766.1|37706.1|5
1738664410000|2025-02-04 10:20:10|37764.9|37704.9|37763.2|37703.2|37764.9|37704.9|37760.7|37700.7|2
1738664420000|2025-02-04 10:20:20|37757.8|37697.8|37750.7|37690.7|37757.8|37697.8|37750.7|37690.7|8
1738664430000|2025-02-04 10:20:30|37748.6|37688.6|37722.8|37662.8|37748.6|37695.7|37722.8|37662.8|4
1738664440000|2025-02-04 10:20:40|37729.9|37669.9|37734.9|37674.9|37734.9|37674.9|37726.1|37666.1|0
1738664470000|2025-02-04 10:21:10|37737.8|37677.8|37737.8|37677.8|37737.8|37677.8|37737.8|37677.8|5
1738664490000|2025-02-04 10:21:30|37739.9|37679.9|37739.9|37679.9|37739.9|37679.9|37739.9|37679.9|0
1738664500000|2025-02-04 10:21:40|||||||||1
1738664510000|2025-02-04 10:21:50|37744.5|37684.5|37744.5|37684.5|37744.5|37684.5|37744.5|37684.5|0
1738664520000|2025-02-04 10:22:00|37745.3|37685.3|37745.3|37685.3|37745.3|37685.3|37745.3|37685.3|1
1738664530000|2025-02-04 10:22:10|37747.4|37687.4|37747.4|37687.4|37747.4|37687.4|37747.4|37687.4|0
1738664550000|2025-02-04 10:22:30|37737|37697|37737|37697|37737|37697|37737|37697|0
1738664560000|2025-02-04 10:22:40|37743.2|37683.2|37734.9|37694.9|37747.4|37694.9|37734.9|37683.2|0
1738664580000|2025-02-04 10:23:00|37745.3|37685.3|37734.9|37694.9|37745.3|37694.9|37734.9|37685.3|0
1738664590000|2025-02-04 10:23:10|37732.8|37692.8|37732.4|37692.4|37732.8|37692.8|37732.4|37692.4|1
1738664610000|2025-02-04 10:23:30|37726.1|37686.1|37733.2|37673.2|37737.4|37686.1|37726.1|37673.2|0
1738664620000|2025-02-04 10:23:40|37723.6|37683.6|37730.3|37690.3|37730.3|37690.3|37723.6|37683.6|1
1738664630000|2025-02-04 10:23:50|37729.9|37689.9|37738.2|37678.2|37738.2|37689.9|37729.9|37678.2|0
1738664640000|2025-02-04 10:24:00|37740.3|37680.3|37737.4|37677.4|37740.3|37680.3|37737.4|37677.4|0
1738664650000|2025-02-04 10:24:10|37727.8|37687.8|37740.3|37680.3|37740.3|37687.8|37727.8|37678.2|0
1738664660000|2025-02-04 10:24:20|37730.7|37690.7|37730.7|37690.7|37730.7|37690.7|37730.7|37690.7|0
1738664670000|2025-02-04 10:24:30|37732.8|37692.8|37733.2|37693.2|37733.2|37693.2|37732.8|37692.8|0
1738664680000|2025-02-04 10:24:40|37735.2|37695.2|37735.2|37695.2|37735.2|37695.2|37735.2|37695.2|0
1738664690000|2025-02-04 10:24:50|37728.5|37708.5|37767.7|37727.7|37776|37727.7|37728.5|37708.5|3
1738664700000|2025-02-04 10:25:00|37765.6|37725.6|37770.6|37730.6|37770.6|37730.6|37765.6|37725.6|0
1738664710000|2025-02-04 10:25:10|37770.2|37730.2|37770.6|37730.6|37770.6|37730.6|37768.1|37728.1|0
1738664720000|2025-02-04 10:25:20|37751.2|37731.2|37735.4|37695.4|37751.2|37731.2|37735.4|37695.4|17
1738664740000|2025-02-04 10:25:40|37712.3|37672.3|37705.6|37685.6|37713.1|37685.6|37705.6|37672.3|2
1738664750000|2025-02-04 10:25:50|37716|37676|37716|37676|37716|37676|37716|37676|1
1738664760000|2025-02-04 10:26:00|37717.7|37677.7|37726|37666|37726|37677.7|37717.7|37666|0
1738664770000|2025-02-04 10:26:10|37728.1|37668.1|37728.1|37668.1|37728.1|37668.1|37728.1|37668.1|0
1738664780000|2025-02-04 10:26:20|37717.7|37677.7|37715.6|37675.6|37717.7|37677.7|37715.6|37675.6|0
1738664790000|2025-02-04 10:26:30|37728.1|37668.1|37703.9|37643.9|37728.1|37668.5|37703.9|37643.9|8
1738664800000|2025-02-04 10:26:40|37695.5|37635.5|37691.4|37651.4|37695.5|37651.9|37671.5|37634.7|1
1738664810000|2025-02-04 10:26:50|37690.6|37650.6|37703.1|37643.1|37703.1|37652.7|37690.6|37638.1|5
1738664820000|2025-02-04 10:27:00|37700.6|37660.6|37717.7|37657.7|37719.8|37660.6|37700.6|37653.1|0
1738664830000|2025-02-04 10:27:10|37705.6|37665.6|37695.6|37675.6|37705.6|37675.6|37695.6|37663.1|5
1738664840000|2025-02-04 10:27:20|37708.5|37668.5|37708.1|37668.1|37710.6|37670.6|37706.4|37666.4|3
1738664850000|2025-02-04 10:27:30|37706|37666|37715.6|37675.6|37715.6|37686.4|37703.9|37666|8
1738664860000|2025-02-04 10:27:40|37717.7|37677.7|37716.8|37676.8|37726|37677.7|37713.5|37666|0
1738664870000|2025-02-04 10:27:50|37716.4|37676.4|37716|37656|37722.3|37683.5|37703.5|37656|0
1738664880000|2025-02-04 10:28:00|37713.1|37653.1|37692.3|37632.3|37713.1|37665.6|37692.3|37632.3|5
1738664890000|2025-02-04 10:28:10|37688.1|37628.1|37645.2|37585.2|37688.1|37635.2|37634.7|37585.2|5
1738664900000|2025-02-04 10:28:20|37635.6|37595.6|37633.1|37573.1|37647.3|37601.9|37613.1|37573.1|7
1738664910000|2025-02-04 10:28:30|37637.3|37577.3|37624.8|37604.8|37637.3|37604.8|37624.8|37575.2|2
1738664920000|2025-02-04 10:28:40|37634.4|37594.4|37633.1|37573.1|37657.7|37597.7|37632.3|37573.1|12
1738664930000|2025-02-04 10:28:50|37633.5|37573.5|37641|37581|37641|37588.5|37628.5|37573.5|5
1738664940000|2025-02-04 10:29:00|37638.9|37578.9|37626.4|37586.4|37638.9|37586.4|37626.4|37578.5|0
1738664950000|2025-02-04 10:29:10|37626|37586|37626|37586|37626|37586|37623.9|37583.9|2
1738664960000|2025-02-04 10:29:20|37634.4|37594.4|37650.6|37590.6|37650.6|37594.4|37634.4|37585.6|1
1738664970000|2025-02-04 10:29:30|37651|37591|37644.3|37604.3|37653.9|37604.3|37643.5|37591|4
1738664980000|2025-02-04 10:29:40|37651|37611|37681.9|37621.9|37682.3|37622.3|37651|37611|2
1738664990000|2025-02-04 10:29:50|37682.3|37622.3|37681.9|37621.9|37682.3|37622.3|37681.9|37621.9|0
1738665000000|2025-02-04 10:30:00|37686|37626|37686|37626|37686|37626|37686|37626|0
1738665010000|2025-02-04 10:30:10|37686.4|37626.4|37713.9|37653.9|37713.9|37653.9|37686.4|37626.4|6
1738665020000|2025-02-04 10:30:20|37716|37656|37716|37656|37716|37656|37716|37656|0
1738665050000|2025-02-04 10:30:50|37710.7|37650.7|37710.7|37650.7|37710.7|37650.7|37710.7|37650.7|11
1738665060000|2025-02-04 10:31:00|37698.1|37638.1|37671.8|37611.8|37698.1|37638.1|37671.8|37611.8|0
1738665070000|2025-02-04 10:31:10|37673.9|37613.9|37686|37626|37686|37626|37673.9|37613.9|0
1738665080000|2025-02-04 10:31:20|37683.1|37623.1|37683.1|37623.1|37683.1|37623.1|37683.1|37623.1|3
1738665090000|2025-02-04 10:31:30|37672.7|37632.7|37668.5|37628.5|37685.2|37635.6|37668.5|37625.2|3
1738665100000|2025-02-04 10:31:40|37666|37626|37668.1|37628.1|37668.1|37628.1|37666|37626|0
1738665110000|2025-02-04 10:31:50|37666|37626|37668.1|37628.1|37668.1|37628.1|37666|37626|2
1738665120000|2025-02-04 10:32:00|37653.1|37633.1|37668.1|37608.1|37672.3|37633.1|37653.1|37608.1|2
1738665130000|2025-02-04 10:32:10|37663.9|37603.9|37663.9|37603.9|37663.9|37603.9|37663.9|37603.9|0
1738665140000|2025-02-04 10:32:20|37667.3|37607.3|37667.3|37607.3|37667.3|37607.3|37667.3|37607.3|1
1738665150000|2025-02-04 10:32:30|37668.1|37608.1|37682.3|37622.3|37682.3|37622.3|37668.1|37608.1|0
1738665160000|2025-02-04 10:32:40|37688.6|37628.6|37693.1|37633.1|37693.1|37633.1|37688.6|37628.6|0
1738665190000|2025-02-04 10:33:10|37682.7|37642.7|37682.7|37642.7|37682.7|37642.7|37682.7|37642.7|0
1738665200000|2025-02-04 10:33:20|37693.1|37633.1|37720.6|37660.6|37720.6|37670.6|37683.5|37633.1|1
1738665210000|2025-02-04 10:33:30|37719.8|37659.8|37705.6|37665.6|37720.6|37665.6|37705.6|37655.6|1
1738665220000|2025-02-04 10:33:40|37718.1|37658.1|37718.1|37658.1|37718.1|37670.6|37710.6|37658.1|0
1738665230000|2025-02-04 10:33:50|37707.7|37667.7|37702.7|37642.7|37711.5|37667.7|37702.7|37642.7|2
1738665240000|2025-02-04 10:34:00|37700.6|37640.6|37691|37631|37700.6|37640.6|37691|37631|0
1738665250000|2025-02-04 10:34:10|37681.4|37641.4|37683.1|37643.1|37683.5|37643.5|37681.4|37641.4|1
1738665260000|2025-02-04 10:34:20|37672.7|37652.7|37673.1|37613.1|37673.1|37652.7|37659.7|37613.1|6
1738665270000|2025-02-04 10:34:30|37662.3|37622.3|37638.6|37598.6|37662.3|37625.2|37636.8|37598.6|3
1738665280000|2025-02-04 10:34:40|37634.8|37594.8|37629.8|37589.8|37643.6|37594.8|37629.8|37577.3|2
1738665290000|2025-02-04 10:34:50|37640.2|37580.2|37653.5|37613.5|37660.2|37613.5|37640.2|37580.2|2
1738665300000|2025-02-04 10:35:00|37657.7|37617.7|37688.1|37628.1|37688.1|37628.1|37657.7|37613.1|0
1738665310000|2025-02-04 10:35:10|37695.6|37635.6|37701|37641|37701|37650.6|37686.4|37635.6|0
1738665320000|2025-02-04 10:35:20|37690.6|37650.6|37693.5|37653.5|37693.5|37653.5|37690.6|37650.6|0
1738665330000|2025-02-04 10:35:30|37703.9|37643.9|37703.9|37643.9|37703.9|37643.9|37703.9|37643.9|0
1738665340000|2025-02-04 10:35:40|37696.4|37656.4|37698.5|37658.5|37698.5|37658.5|37696.4|37656.4|0
1738665360000|2025-02-04 10:36:00|37698.9|37658.9|37713.9|37673.9|37713.9|37673.9|37698.9|37652.6|4
1738665370000|2025-02-04 10:36:10|37714.3|37674.3|37714.3|37674.3|37714.3|37674.3|37714.3|37674.3|0
1738665380000|2025-02-04 10:36:20|37716.4|37676.4|37716.4|37676.4|37716.4|37676.4|37716.4|37676.4|4
1738665390000|2025-02-04 10:36:30|37714.3|37674.3|37716.8|37676.8|37716.8|37676.8|37714.3|37674.3|0
1738665400000|2025-02-04 10:36:40|37716|37676|37713.9|37673.9|37716|37676|37713.9|37673.9|0
1738665430000|2025-02-04 10:37:10|37714.7|37674.7|37714.7|37674.7|37714.7|37674.7|37714.7|37674.7|0
1738665450000|2025-02-04 10:37:30|37721|37681|37721|37681|37721|37681|37721|37681|1
1738665460000|2025-02-04 10:37:40|37728.5|37708.5|37764.3|37724.3|37774.7|37724.3|37728.5|37692.9|1
1738665480000|2025-02-04 10:38:00|37766.8|37726.8|37756.4|37736.4|37766.8|37736.4|37756.4|37726.8|2
1738665490000|2025-02-04 10:38:10|37754.3|37734.3|37763.9|37743.9|37763.9|37743.9|37754.3|37734.3|6
1738665500000|2025-02-04 10:38:20|37773.5|37733.5|37769.3|37729.3|37773.5|37733.5|37769.3|37729.3|0
1738665510000|2025-02-04 10:38:30|37769.7|37729.7|37766.4|37746.4|37769.7|37746.4|37766.4|37729.7|5
1738665520000|2025-02-04 10:38:40|37787.2|37747.2|37808.9|37748.9|37808.9|37751.8|37787.2|37746.8|2
1738665530000|2025-02-04 10:38:50|37811.8|37751.8|37802.2|37762.2|37811.8|37762.2|37802.2|37751.8|0
1738665540000|2025-02-04 10:39:00|37812.6|37752.6|37804.3|37764.3|37812.6|37764.3|37804.3|37752.6|2
1738665550000|2025-02-04 10:39:10|37814.7|37754.7|37803.9|37763.9|37814.7|37766.4|37803.9|37754.7|0
1738665560000|2025-02-04 10:39:20|37793.5|37773.5|37791.4|37771.4|37803.9|37773.9|37791.4|37761.8|0
1738665570000|2025-02-04 10:39:30|37801.8|37761.8|37801.8|37761.8|37801.8|37771.8|37791.4|37761.4|0
1738665580000|2025-02-04 10:39:40|37791.4|37771.4|37773.9|37733.9|37792.6|37771.4|37773.9|37733.9|3
1738665590000|2025-02-04 10:39:50|37774.3|37734.3|37779.3|37739.3|37779.3|37739.3|37774.3|37734.3|1
1738665600000|2025-02-04 10:40:00|37770.1|37750.1|37770.1|37750.1|37770.1|37750.1|37770.1|37750.1|0
1738665610000|2025-02-04 10:40:10|37774.3|37754.3|37798.9|37738.9|37798.9|37754.3|37774.3|37736.8|2
1738665620000|2025-02-04 10:40:20|37788.5|37748.5|37798.9|37738.9|37798.9|37748.5|37788.5|37738.9|0
1738665630000|2025-02-04 10:40:30|37801|37741|37791.8|37751.8|37801|37754.3|37791.8|37741|0
1738665640000|2025-02-04 10:40:40|37799.8|37739.8|37761.8|37721.8|37799.8|37739.8|37761.8|37721.8|5
1738665650000|2025-02-04 10:40:50|37752.2|37732.2|37754.3|37734.3|37754.3|37734.3|37752.2|37732.2|1
1738665660000|2025-02-04 10:41:00|37763.5|37723.5|37763.5|37723.5|37763.5|37723.5|37763.5|37723.5|1
1738665670000|2025-02-04 10:41:10|37766.8|37706.8|37744.3|37704.3|37766.8|37717.2|37735.1|37704.3|2
1738665680000|2025-02-04 10:41:20|37741.8|37701.8|37718.9|37678.9|37751|37701.8|37718.9|37678.9|1
1738665690000|2025-02-04 10:41:30|37728.9|37668.9|37721.4|37681.4|37731.8|37681.4|37721.4|37668.9|0
1738665700000|2025-02-04 10:41:40|37731.8|37671.8|37731|37671|37733.9|37681.4|37721.4|37670.6|0
1738665710000|2025-02-04 10:41:50|37730.6|37670.6|37721.8|37661.8|37731|37676.4|37716.4|37661.8|0
1738665730000|2025-02-04 10:42:10|37726|37666|37743.5|37683.5|37743.5|37683.5|37726|37666|1
1738665740000|2025-02-04 10:42:20|37745.1|37685.1|37771|37711|37771|37711|37745.1|37685.1|0
1738665750000|2025-02-04 10:42:30|37773.5|37713.5|37798.9|37738.9|37799.3|37747.2|37764.3|37713.5|5
1738665760000|2025-02-04 10:42:40|37803.9|37743.9|37786.4|37766.4|37803.9|37770.6|37786.4|37743.9|3
1738665770000|2025-02-04 10:42:50|37783.9|37763.9|37786.4|37766.4|37786.4|37766.4|37783.9|37763.9|1
1738665780000|2025-02-04 10:43:00|37786.8|37766.8|37778.9|37758.9|37796.8|37768.9|37778.9|37754.3|0
1738665790000|2025-02-04 10:43:10|37774.3|37754.3|37778.9|37738.9|37778.9|37754.3|37774.3|37738.9|0
1738665800000|2025-02-04 10:43:20|37781.4|37721.4|37771.4|37731.4|37781.4|37731.4|37771.4|37713.9|1
1738665810000|2025-02-04 10:43:30|37783.9|37723.9|37796.4|37736.4|37796.4|37736.4|37783.9|37723.9|0
1738665820000|2025-02-04 10:43:40|37796.8|37736.8|37759.3|37719.3|37798.9|37746.4|37759.3|37719.3|9
1738665830000|2025-02-04 10:43:50|37754.7|37714.7|37754.7|37714.7|37754.7|37714.7|37754.7|37714.7|0
1738665840000|2025-02-04 10:44:00|37755.1|37715.1|37755.1|37715.1|37755.1|37715.1|37755.1|37715.1|0
1738665850000|2025-02-04 10:44:10|37757.2|37717.2|37757.6|37717.6|37757.6|37717.6|37757.2|37717.2|0
1738665870000|2025-02-04 10:44:30|37757.5|37717.5|37749.7|37709.7|37759.6|37721.3|37741.3|37709.7|4
1738665880000|2025-02-04 10:44:40|37753.8|37693.8|37744.6|37704.6|37754.6|37705|37742.1|37693.8|1
1738665890000|2025-02-04 10:44:50|37750.9|37710.9|37761.7|37701.7|37763.8|37710.9|37750.9|37701.7|0
1738665910000|2025-02-04 10:45:10|37752.1|37712.1|37779.6|37719.6|37779.6|37719.6|37752.1|37705|1
1738665920000|2025-02-04 10:45:20|37777.5|37717.5|37747.5|37727.5|37777.5|37734.6|37747.5|37717.5|0
1738665960000|2025-02-04 10:46:00|37762.5|37722.5|37782.1|37722.1|37782.1|37722.5|37762.5|37717.9|1
1738665970000|2025-02-04 10:46:10|37780|37720|37779.6|37719.6|37780|37720|37779.6|37719.6|1
1738665980000|2025-02-04 10:46:20|37775|37735|37775|37735|37775|37735|37775|37735|1
1738665990000|2025-02-04 10:46:30|37777.1|37737.1|37777.1|37737.1|37777.1|37737.1|37777.1|37737.1|2
1738666000000|2025-02-04 10:46:40|37771.3|37731.3|37768.4|37728.4|37771.3|37731.3|37768.4|37728.4|0
1738666010000|2025-02-04 10:46:50|37768.8|37728.8|37768.4|37728.4|37768.8|37728.8|37768.4|37728.4|2
1738666020000|2025-02-04 10:47:00|37771.3|37731.3|37769.2|37729.2|37771.3|37731.3|37769.2|37729.2|1
1738666030000|2025-02-04 10:47:10|37779.6|37719.6|37779.6|37719.6|37779.6|37719.6|37779.6|37719.6|0
1738666040000|2025-02-04 10:47:20|37781.7|37721.7|37781.7|37721.7|37781.7|37721.7|37781.7|37721.7|0
1738666050000|2025-02-04 10:47:30|37782.1|37722.1|37784.2|37724.2|37784.2|37724.2|37782.1|37722.1|0
1738666060000|2025-02-04 10:47:40|37784.6|37724.6|37784.6|37724.6|37784.6|37724.6|37784.6|37724.6|0
1738666070000|2025-02-04 10:47:50|37785|37725|37784.6|37724.6|37785|37725|37784.6|37724.6|0
1738666080000|2025-02-04 10:48:00|37787.1|37727.1|37786.7|37726.7|37787.1|37727.1|37786.7|37726.7|1
1738666100000|2025-02-04 10:48:20|37777.1|37737.1|37777.1|37737.1|37777.1|37737.1|37777.1|37737.1|0
1738666110000|2025-02-04 10:48:30|37775|37735|37775|37735|37775|37735|37775|37735|1
1738666120000|2025-02-04 10:48:40|37777.1|37737.1|37800.8|37760.8|37810.4|37760.8|37777.1|37737.1|3
1738666140000|2025-02-04 10:49:00|37805|37765|37802.5|37742.5|37811.7|37765|37802.5|37742.5|2
1738666150000|2025-02-04 10:49:10|37792.9|37752.9|37793.3|37773.3|37803.3|37773.3|37792.9|37743.3|0
1738666160000|2025-02-04 10:49:20|37795.4|37775.4|37795.4|37775.4|37795.4|37775.4|37795.4|37775.4|1
1738666170000|2025-02-04 10:49:30|37799.6|37779.6|37817.9|37797.9|37827.5|37797.9|37799.6|37765.8|1
1738666180000|2025-02-04 10:49:40|37827.5|37787.5|37832.5|37772.5|37834.6|37787.5|37827.5|37772.5|3
1738666190000|2025-02-04 10:49:50|37832.9|37772.9|37834.6|37774.6|37836.7|37776.7|37832.9|37772.9|3
1738666200000|2025-02-04 10:50:00|37810.4|37790.4|37810.4|37790.4|37810.4|37790.4|37810.4|37790.4|3
1738666210000|2025-02-04 10:50:10|37810.8|37790.8|37810.8|37790.8|37810.8|37790.8|37810.8|37790.8|0
1738666220000|2025-02-04 10:50:20|37815|37795|37822.1|37802.1|37827.5|37802.1|37815|37785.4|2
1738666230000|2025-02-04 10:50:30|37824.6|37804.6|37847|37807|37847|37813.2|37824.6|37804.6|65
1738666240000|2025-02-04 10:50:40|37842.9|37822.9|37847.9|37807.9|37852.1|37822.9|37842.9|37807.9|1
1738666250000|2025-02-04 10:50:50|37852.9|37812.9|37857.5|37817.5|37857.5|37817.5|37852.9|37812.9|3
1738666260000|2025-02-04 10:51:00|37845|37825|37852.9|37832.9|37852.9|37832.9|37845|37825|3
1738666270000|2025-02-04 10:51:10|37853.3|37833.3|37863.7|37843.7|37863.7|37843.7|37853.3|37833.3|8
1738666280000|2025-02-04 10:51:20|37867.9|37847.9|37867.1|37847.1|37867.9|37847.9|37867.1|37847.1|6
1738666290000|2025-02-04 10:51:30|37865.9|37845.9|37863.8|37823.8|37870.1|37845.9|37863.8|37823.8|1
1738666300000|2025-02-04 10:51:40|37862.1|37822.1|37860|37820|37862.5|37822.5|37860|37820|0
1738666310000|2025-02-04 10:51:50|37837.5|37817.5|37846.7|37806.7|37846.7|37817.5|37837.1|37804.6|3
1738666320000|2025-02-04 10:52:00|37845|37805|37845|37805|37845|37805|37845|37805|0
1738666330000|2025-02-04 10:52:10|37847.1|37807.1|37822.9|37782.9|37847.1|37815|37822.9|37782.9|3
1738666340000|2025-02-04 10:52:20|37827.9|37767.9|37807.1|37787.1|37827.9|37787.1|37807.1|37764.6|2
1738666360000|2025-02-04 10:52:40|37814.6|37774.6|37814.6|37774.6|37814.6|37774.6|37814.6|37774.6|0
1738666380000|2025-02-04 10:53:00|37805|37785|37792.9|37772.9|37805|37785|37792.9|37772.9|8
1738666390000|2025-02-04 10:53:10|37801.7|37761.7|37827.1|37787.1|37832.5|37787.1|37801.7|37761.7|3
1738666400000|2025-02-04 10:53:20|37827.5|37787.5|37829.2|37789.2|37829.6|37789.6|37827.5|37787.5|0
1738666410000|2025-02-04 10:53:30|37829.6|37789.6|37812.1|37792.1|37832.1|37792.1|37812.1|37789.6|2
1738666420000|2025-02-04 10:53:40|37829.3|37769.3|37816.7|37756.7|37829.3|37769.3|37816.7|37756.7|0
1738666430000|2025-02-04 10:53:50|37807.1|37767.1|37824.6|37764.6|37824.6|37772.1|37807.1|37764.6|0
1738666440000|2025-02-04 10:54:00|37828.8|37768.8|37827.1|37787.1|37834.6|37787.1|37819.2|37768.8|0
1738666450000|2025-02-04 10:54:10|37829.6|37789.6|37827.1|37807.1|37834.6|37807.1|37827.1|37789.6|1
1738666460000|2025-02-04 10:54:20|37829.2|37809.2|37844.6|37804.6|37844.6|37809.2|37829.2|37800|1
1738666470000|2025-02-04 10:54:30|37835|37815|37872.1|37812.1|37872.1|37817.1|37835|37812.1|4
1738666480000|2025-02-04 10:54:40|37872.5|37812.5|37860|37820|37872.5|37822.1|37860|37812.5|1
1738666490000|2025-02-04 10:54:50|37857.9|37817.9|37857.9|37817.9|37857.9|37817.9|37857.9|37817.9|1
1738666500000|2025-02-04 10:55:00|37858.3|37818.3|37862.5|37822.5|37862.5|37830|37850|37818.3|0
1738666530000|2025-02-04 10:55:30|37864.6|37824.6|37865|37825|37865|37825|37864.6|37824.6|0
1738666540000|2025-02-04 10:55:40|37867.1|37827.1|37867.1|37827.1|37867.1|37827.1|37867.1|37827.1|0
1738666560000|2025-02-04 10:56:00|37872.1|37832.1|37872.1|37832.1|37882.5|37832.1|37870|37822.5|1
1738666570000|2025-02-04 10:56:10|37870|37830|37862.5|37802.5|37874.6|37830|37862.5|37802.5|1
1738666590000|2025-02-04 10:56:30|37864.6|37804.6|37864.6|37804.6|37864.6|37804.6|37864.6|37804.6|0
1738666600000|2025-02-04 10:56:40|37857.1|37817.1|37857.1|37817.1|37857.1|37817.1|37857.1|37817.1|0
1738666610000|2025-02-04 10:56:50|37855|37815|37855|37815|37862.5|37815|37855|37802.5|0
1738666640000|2025-02-04 10:57:20|37862.5|37802.5|37858.8|37798.8|37862.5|37802.5|37858.8|37798.8|0
1738666650000|2025-02-04 10:57:30|37856.7|37796.7|37856.7|37796.7|37856.7|37806.3|37846.3|37796.7|0
1738666660000|2025-02-04 10:57:40|37858.8|37798.8|37859.2|37799.2|37859.2|37799.2|37858.8|37798.8|0
1738666670000|2025-02-04 10:57:50|37861.7|37801.7|37861.7|37801.7|37861.7|37801.7|37861.7|37801.7|0
1738666690000|2025-02-04 10:58:10|37855.4|37815.4|37884.6|37824.6|37884.6|37835|37846.2|37815.4|12
1738666700000|2025-02-04 10:58:20|37882.5|37822.5|37882.5|37822.5|37882.5|37822.5|37882.5|37822.5|6
1738666710000|2025-02-04 10:58:30|||||||||1
1738666720000|2025-02-04 10:58:40|||||||||5
1738666730000|2025-02-04 10:58:50|37872.1|37832.1|37870|37830|37872.1|37832.1|37870|37830|0
1738666740000|2025-02-04 10:59:00|37855|37835|37848.3|37828.3|37863.8|37835|37848.3|37817.5|3
1738666750000|2025-02-04 10:59:10|37884.6|37824.6|37875|37835|37884.6|37837.5|37875|37824.6|1
1738666760000|2025-02-04 10:59:20|37877.5|37837.5|37877.5|37837.5|37877.5|37837.5|37877.1|37837.1|0
1738666770000|2025-02-04 10:59:30|37879.6|37839.6|37882.1|37842.1|37882.1|37842.1|37879.6|37839.6|2
1738666780000|2025-02-04 10:59:40|37872.9|37852.9|37903.3|37843.3|37903.3|37852.9|37872.9|37843.3|7
1738666790000|2025-02-04 10:59:50|37893.7|37853.7|37892.9|37872.9|37902.5|37872.9|37892.9|37853.7|0
1738666800000|2025-02-04 11:00:00|37895|37875|37906.2|37886.2|37906.2|37886.2|37895|37875|10
1738666810000|2025-02-04 11:00:10|37908.7|37868.7|37919.1|37859.1|37919.1|37868.7|37908.7|37859.1|5
1738666820000|2025-02-04 11:00:20|37911.6|37871.6|37927|37867|37927|37871.6|37911.6|37867|1
1738666830000|2025-02-04 11:00:30|37928.7|37888.7|37922.9|37882.9|37928.7|37900|37920|37882.9|2
1738666840000|2025-02-04 11:00:40|37918.7|37878.7|37918.3|37878.3|37918.7|37887.9|37905.8|37878.3|1
1738666850000|2025-02-04 11:00:50|37933.3|37873.3|37928.7|37888.7|37936.2|37889.1|37923.7|37873.3|0
1738666860000|2025-02-04 11:01:00|37929.1|37889.1|37929.1|37889.1|37929.1|37889.1|37929.1|37889.1|0
1738666870000|2025-02-04 11:01:10|37931.2|37891.2|37912.5|37852.5|37931.2|37903.7|37902.5|37852.5|14
1738666880000|2025-02-04 11:01:20|37902.9|37862.9|37905.4|37865.4|37905.4|37865.4|37902.9|37862.9|1
1738666890000|2025-02-04 11:01:30|37907.5|37867.5|37923.7|37863.7|37923.7|37873.7|37905.4|37856.2|2
1738666900000|2025-02-04 11:01:40|37910.8|37870.8|37902.1|37862.1|37910.8|37877.1|37892.9|37862.1|2
1738666920000|2025-02-04 11:02:00|37900|37860|37892.9|37852.9|37909.6|37860|37892.9|37849.6|0
1738666930000|2025-02-04 11:02:10|37890|37850|37885|37825|37900|37850|37885|37825|9
1738666940000|2025-02-04 11:02:20|37867.9|37827.9|37865.4|37825.4|37867.9|37827.9|37865.4|37825.4|0
1738666950000|2025-02-04 11:02:30|37865|37825|37860.4|37840.4|37869.6|37840.4|37855|37824.6|5
1738666960000|2025-02-04 11:02:40|37860.8|37840.8|37872.1|37852.1|37881.7|37852.1|37860.8|37835.4|1
1738666970000|2025-02-04 11:02:50|37882.9|37842.9|37895.4|37855.4|37903.3|37855.4|37882.9|37835.8|0
1738666980000|2025-02-04 11:03:00|37895.8|37855.8|37903.7|37863.7|37911.2|37863.7|37895.8|37850.8|2
1738666990000|2025-02-04 11:03:10|37906.2|37866.2|37905.8|37865.8|37906.2|37866.2|37903.3|37863.3|1
1738667000000|2025-02-04 11:03:20|37907.9|37867.9|37908.3|37868.3|37908.3|37868.3|37907.9|37867.9|1
1738667010000|2025-02-04 11:03:30|37908.6|37868.6|37907.9|37847.9|37923.3|37880|37897.9|37847.9|10
1738667020000|2025-02-04 11:03:40|37907.8|37847.8|37887.5|37847.5|37907.8|37856.3|37887.5|37847.5|1
1738667030000|2025-02-04 11:03:50|37885.3|37845.3|37885.3|37845.3|37885.3|37845.3|37885.3|37845.3|0
1738667040000|2025-02-04 11:04:00|37880.3|37840.3|37880.3|37840.3|37880.3|37840.3|37880.3|37840.3|1
1738667050000|2025-02-04 11:04:10|37869.9|37849.9|37888.2|37828.2|37888.2|37849.9|37867.8|37828.2|6
1738667060000|2025-02-04 11:04:20|37875.7|37855.7|37895.7|37855.7|37895.7|37855.7|37875.7|37845.7|1
1738667080000|2025-02-04 11:04:40|37897.8|37857.8|37897.8|37857.8|37897.8|37857.8|37897.8|37857.8|0
1738667090000|2025-02-04 11:04:50|37895.7|37855.7|37895.7|37855.7|37895.7|37855.7|37895.7|37855.7|0
1738667100000|2025-02-04 11:05:00|37893.2|37853.2|37898.2|37838.2|37902.4|37853.2|37889.9|37838.2|1
1738667110000|2025-02-04 11:05:10|37900.3|37840.3|37907.4|37847.4|37907.4|37854.9|37892.8|37840.3|1
1738667120000|2025-02-04 11:05:20|37908.2|37848.2|37902.8|37862.8|37912.4|37862.8|37902.8|37848.2|0
1738667130000|2025-02-04 11:05:30|37915.3|37855.3|37907.8|37867.8|37918.2|37867.8|37905.7|37855.3|0
1738667140000|2025-02-04 11:05:40|37918.2|37858.2|37920.3|37860.3|37920.3|37870.7|37907.8|37858.2|0
1738667150000|2025-02-04 11:05:50|37908.6|37868.6|37910.7|37870.7|37910.7|37870.7|37908.6|37868.6|0
1738667170000|2025-02-04 11:06:10|37912.8|37872.8|37912.8|37872.8|37912.8|37872.8|37912.8|37872.8|0
1738667180000|2025-02-04 11:06:20|37912.4|37872.4|37894.9|37854.9|37912.4|37880.8|37886.1|37854.9|3
1738667190000|2025-02-04 11:06:30|37892|37852|37885.3|37825.3|37901.6|37852|37885.3|37825.3|3
1738667200000|2025-02-04 11:06:40|37884.5|37824.5|37859.5|37819.5|37884.5|37827|37859.5|37819.5|5
1738667210000|2025-02-04 11:06:50|37857.4|37817.4|37837|37817|37857.4|37822.8|37837|37807.4|7
1738667220000|2025-02-04 11:07:00|37846.6|37806.6|37844.5|37804.5|37846.6|37806.6|37844.5|37804.5|8
1738667230000|2025-02-04 11:07:10|37833.3|37813.3|37829.5|37809.5|37833.3|37813.3|37827|37807|9
1738667240000|2025-02-04 11:07:20|37829.9|37809.9|37834.1|37814.1|37834.1|37814.1|37829.9|37809.9|1
1738667250000|2025-02-04 11:07:30|37844.5|37804.5|37860.3|37800.3|37860.3|37814.9|37834.9|37800.3|0
1738667260000|2025-02-04 11:07:40|37867.4|37807.4|37874.5|37814.5|37874.5|37814.5|37867.4|37807.4|0
1738667270000|2025-02-04 11:07:50|37864.9|37824.9|37867|37827|37877.4|37827|37864.9|37817.4|0
1738667280000|2025-02-04 11:08:00|37879.5|37819.5|37867|37827|37879.5|37829.1|37867|37819.5|1
1738667300000|2025-02-04 11:08:20|37872.4|37812.4|37872.4|37812.4|37872.4|37812.4|37872.4|37812.4|1
1738667310000|2025-02-04 11:08:30|37868.2|37808.2|37857.4|37817.4|37868.2|37817.4|37857.4|37808.2|0
1738667320000|2025-02-04 11:08:40|37855.3|37815.3|37864.5|37804.5|37864.5|37815.3|37854.9|37804.5|2
1738667350000|2025-02-04 11:09:10|37854.1|37814.1|37849.9|37809.9|37864.5|37814.1|37849.9|37804.5|1
1738667360000|2025-02-04 11:09:20|37855.3|37815.3|37855.3|37815.3|37855.3|37815.3|37855.3|37815.3|0
1738667370000|2025-02-04 11:09:30|37859.5|37819.5|37864.9|37824.9|37874.5|37824.9|37859.5|37814.5|1
1738667380000|2025-02-04 11:09:40|37862.8|37822.8|37864.9|37824.9|37864.9|37824.9|37862.8|37822.8|0
1738667390000|2025-02-04 11:09:50|37875.3|37815.3|37875.3|37815.3|37875.3|37815.3|37875.3|37815.3|0
1738667400000|2025-02-04 11:10:00|37867.8|37827.8|37891.2|37871.2|37892.4|37871.2|37867.4|37827.4|1
1738667410000|2025-02-04 11:10:10|37902|37862|37899.9|37859.9|37902|37862|37899.9|37859.9|0
1738667420000|2025-02-04 11:10:20|37902|37862|37899.5|37859.5|37902|37862|37899.5|37859.5|2
1738667430000|2025-02-04 11:10:30|37897.4|37857.4|37897.4|37857.4|37897.4|37857.4|37897.4|37857.4|1
1738667440000|2025-02-04 11:10:40|37895.3|37855.3|37884.9|37864.9|37895.3|37864.9|37884.9|37855.3|0
1738667470000|2025-02-04 11:11:10|37887|37867|37898.6|37858.6|37898.6|37867|37887|37858.6|6
1738667480000|2025-02-04 11:11:20|37907.4|37867.4|37899.9|37879.9|37907.4|37879.9|37897.8|37867.4|0
1738667510000|2025-02-04 11:11:50|37899.5|37879.5|37899.5|37879.5|37899.5|37879.5|37899.5|37879.5|4
1738667520000|2025-02-04 11:12:00|37899.9|37879.9|37912.4|37872.4|37914.9|37879.9|37899.9|37870.7|2
1738667530000|2025-02-04 11:12:10|37910.3|37870.3|37899.1|37879.1|37910.3|37879.1|37899.1|37870.3|2
1738667540000|2025-02-04 11:12:20|37887.4|37867.4|37884.9|37864.9|37887.4|37867.4|37884.9|37864.9|0
1738667550000|2025-02-04 11:12:30|37892.4|37852.4|37894.5|37854.5|37894.5|37864.9|37882.4|37852.4|0
1738667570000|2025-02-04 11:12:50|37892.4|37852.4|37892.4|37852.4|37892.4|37852.4|37892.4|37852.4|5
1738667580000|2025-02-04 11:13:00|37894.5|37854.5|37894.5|37854.5|37894.5|37854.5|37894.5|37854.5|0
1738667590000|2025-02-04 11:13:10|37882|37862|37882|37862|37882|37862|37882|37862|0
1738667600000|2025-02-04 11:13:20|37884.5|37864.5|37886.6|37866.6|37886.6|37866.6|37884.5|37864.5|3
1738667610000|2025-02-04 11:13:30|37888.7|37868.7|37931.2|37871.2|37931.2|37871.2|37888.7|37860.7|1
1738667620000|2025-02-04 11:13:40|37924.1|37884.1|37924.5|37884.5|37924.5|37884.5|37924.1|37884.1|0
1738667630000|2025-02-04 11:13:50|37912|37892|37913.7|37873.7|37922.4|37892|37906.6|37873.7|1
1738667650000|2025-02-04 11:14:10|37906.2|37886.2|37906.2|37886.2|37906.2|37886.2|37906.2|37886.2|0
1738667660000|2025-02-04 11:14:20|37906.6|37886.6|37917.4|37877.4|37917.4|37886.6|37906.6|37877.4|0
1738667670000|2025-02-04 11:14:30|37908.6|37888.6|37930.3|37890.3|37930.3|37896.1|37908.6|37885.3|4
1738667690000|2025-02-04 11:14:50|37917|37897|37917|37897|37917|37897|37917|37897|1
1738667700000|2025-02-04 11:15:00|37906.5|37886.5|37895.3|37855.3|37922.4|37886.5|37895.3|37855.3|2
1738667710000|2025-02-04 11:15:10|37882.4|37862.4|37880.3|37840.3|37884.1|37862.4|37875.3|37840.3|7
1738667720000|2025-02-04 11:15:20|37884.5|37844.5|37879.9|37839.9|37884.5|37844.5|37879.9|37839.9|2
1738667730000|2025-02-04 11:15:30|37882|37842|37887.8|37867.8|37887.8|37867.8|37875.7|37842|5
1738667740000|2025-02-04 11:15:40|37887.4|37867.4|37885.3|37865.3|37887.4|37867.4|37885.3|37865.3|0
1738667750000|2025-02-04 11:15:50|37885.7|37865.7|37889.9|37869.9|37889.9|37869.9|37885.7|37865.7|0
1738667760000|2025-02-04 11:16:00|37900.7|37860.7|37900.7|37860.7|37900.7|37860.7|37900.7|37860.7|0
1738667770000|2025-02-04 11:16:10|37907.8|37867.8|37909.9|37869.9|37909.9|37869.9|37907.8|37867.8|0
1738667780000|2025-02-04 11:16:20|37907.4|37867.4|37907.4|37867.4|37907.4|37867.4|37907.4|37867.4|0
1738667790000|2025-02-04 11:16:30|37897|37877|37901.6|37861.6|37901.6|37877|37889.9|37859.5|1
1738667800000|2025-02-04 11:16:40|37897|37857|37897|37857|37897|37857|37897|37857|0
1738667830000|2025-02-04 11:17:10|37906.6|37846.6|37915.3|37855.3|37915.3|37860.3|37900.3|37844.5|2
1738667860000|2025-02-04 11:17:40|37908.2|37868.2|37910.3|37870.3|37910.3|37870.3|37908.2|37868.2|0
1738667880000|2025-02-04 11:18:00|37920.8|37880.8|37937.4|37877.4|37937.4|37880.8|37920.8|37872.8|1
1738667890000|2025-02-04 11:18:10|37939.5|37879.5|37939.5|37879.5|37939.5|37879.5|37939.5|37879.5|1
1738667910000|2025-02-04 11:18:30|37937.4|37877.4|37917|37877|37937.4|37879.1|37914.9|37865.3|1
1738667920000|2025-02-04 11:18:40|37927.4|37867.4|37914.5|37874.5|37927.4|37877|37912.4|37867.4|0
1738667930000|2025-02-04 11:18:50|37912.4|37872.4|37912.4|37872.4|37912.4|37872.4|37912.4|37872.4|0
1738667950000|2025-02-04 11:19:10|37917.4|37877.4|37917.4|37877.4|37917.4|37877.4|37917.4|37877.4|1
1738667960000|2025-02-04 11:19:20|37907.8|37887.8|37915.3|37895.3|37915.3|37895.3|37907.8|37887.8|1
1738667970000|2025-02-04 11:19:30|37917.4|37897.4|37929.9|37889.9|37929.9|37900.7|37917.4|37889.9|3
1738667980000|2025-02-04 11:19:40|37918.3|37898.3|37912|37892|37918.3|37898.3|37912|37892|0
1738668000000|2025-02-04 11:20:00|37911.6|37891.6|37909.9|37869.9|37921.6|37891.6|37904.5|37859.5|0
1738668010000|2025-02-04 11:20:10|37911.6|37871.6|37912|37872|37912|37872|37909.5|37869.5|0
1738668020000|2025-02-04 11:20:20|37912.4|37872.4|37912|37872|37914.1|37874.1|37912|37872|0
1738668040000|2025-02-04 11:20:40|37914.5|37874.5|37912|37872|37914.5|37874.5|37912|37872|0
1738668050000|2025-02-04 11:20:50|37912.4|37872.4|37937.4|37877.4|37937.4|37884.9|37904.9|37866.1|2
1738668060000|2025-02-04 11:21:00|37927.8|37887.8|37927.8|37887.8|37927.8|37887.8|37927.8|37887.8|0
1738668090000|2025-02-04 11:21:30|37930.3|37890.3|37919.9|37899.9|37930.3|37899.9|37919.9|37890.3|0
1738668110000|2025-02-04 11:21:50|37919.5|37899.5|37917.4|37897.4|37919.5|37899.5|37917.4|37897.4|0
1738668120000|2025-02-04 11:22:00|37915.3|37895.3|37912.8|37892.8|37915.3|37895.3|37912.8|37892.8|18
1738668130000|2025-02-04 11:22:10|37912|37892|37912.8|37872.8|37912.8|37892|37906.2|37872.8|1
1738668140000|2025-02-04 11:22:20|37923.2|37863.2|37917.8|37877.8|37923.2|37877.8|37912.8|37863.2|1
1738668150000|2025-02-04 11:22:30|37919.9|37879.9|37917.8|37877.8|37919.9|37879.9|37917.8|37877.8|1
1738668160000|2025-02-04 11:22:40|37922.4|37882.4|37920.3|37880.3|37922.4|37892|37912|37880.3|1
1738668170000|2025-02-04 11:22:50|37910.3|37890.3|37910.3|37890.3|37910.3|37890.3|37910.3|37890.3|1
1738668180000|2025-02-04 11:23:00|37908.1|37888.1|37908.1|37888.1|37908.1|37888.1|37908.1|37888.1|0
1738668200000|2025-02-04 11:23:20|37907.7|37887.7|37907.7|37887.7|37907.7|37887.7|37907.7|37887.7|0
1738668210000|2025-02-04 11:23:30|37906.9|37886.9|37904.4|37884.4|37906.9|37886.9|37904.4|37884.4|1
1738668220000|2025-02-04 11:23:40|37914|37874|37907.3|37867.3|37914|37874|37907.3|37867.3|0
1738668230000|2025-02-04 11:23:50|37909.4|37869.4|37909.4|37869.4|37909.4|37869.4|37909.4|37869.4|0
1738668240000|2025-02-04 11:24:00|37907.3|37867.3|37905.2|37865.2|37907.3|37867.3|37905.2|37865.2|1
1738668250000|2025-02-04 11:24:10|37905.6|37865.6|37907.7|37867.7|37907.7|37867.7|37905.6|37865.6|0
1738668260000|2025-02-04 11:24:20|37907.3|37867.3|37907.3|37867.3|37915.2|37867.3|37904.8|37855.2|1
1738668270000|2025-02-04 11:24:30|37904.8|37864.8|37907.7|37867.7|37915.2|37867.7|37904.8|37855.2|0
1738668280000|2025-02-04 11:24:40|37908.1|37868.1|37928.1|37868.1|37928.1|37870.2|37908.1|37868.1|4
1738668300000|2025-02-04 11:25:00|37919.3|37879.3|37923.1|37883.1|37923.5|37883.5|37919.3|37879.3|0
1738668310000|2025-02-04 11:25:10|37923.5|37883.5|37923.1|37883.1|37923.5|37883.5|37923.1|37883.1|1
1738668320000|2025-02-04 11:25:20|37921|37881|37911.4|37871.4|37923.5|37881|37911.4|37863.1|4
1738668330000|2025-02-04 11:25:30|37912.2|37872.2|37918.1|37878.1|37918.1|37878.1|37912.2|37872.2|2
1738668340000|2025-02-04 11:25:40|37908.5|37888.5|37908.5|37888.5|37908.5|37888.5|37908.5|37888.5|0
1738668350000|2025-02-04 11:25:50|37910.6|37890.6|37910.6|37890.6|37910.6|37890.6|37910.6|37890.6|1
1738668370000|2025-02-04 11:26:10|37913.5|37893.5|37913.5|37893.5|37913.5|37893.5|37913.5|37893.5|3
1738668390000|2025-02-04 11:26:30|37925.6|37905.6|37928.5|37908.5|37930.6|37910.6|37925.6|37905.6|38
1738668400000|2025-02-04 11:26:40|37930.6|37910.6|37931|37911|37931|37911|37930.6|37910.6|3
1738668410000|2025-02-04 11:26:50|37933.1|37913.1|37936|37916|37936|37916|37933.1|37913.1|27
1738668420000|2025-02-04 11:27:00|37938.1|37918.1|37956.4|37936.4|37956.4|37936.4|37938.1|37911|8
1738668430000|2025-02-04 11:27:10|37958.9|37938.9|37992.6|37952.6|37992.6|37952.6|37958.9|37938.9|8
1738668440000|2025-02-04 11:27:20|37992.2|37952.2|38012.2|37972.2|38012.2|37972.2|37988.9|37950.5|5
1738668450000|2025-02-04 11:27:30|38017.2|37977.2|38010.1|37990.1|38017.2|37990.1|38008|37977.2|10
1738668460000|2025-02-04 11:27:40|38012.2|37992.2|38011.8|37991.8|38012.2|37992.2|38011.8|37991.8|8
1738668470000|2025-02-04 11:27:50|38012.2|37992.2|38009.7|37989.7|38012.2|37992.2|38009.7|37989.7|5
1738668480000|2025-02-04 11:28:00|38008.9|37988.9|37996.8|37956.8|38014|37988.9|37996.8|37956.8|6
1738668490000|2025-02-04 11:28:10|37982.2|37962.2|37980.1|37960.1|37982.2|37962.2|37980.1|37960.1|4
1738668500000|2025-02-04 11:28:20|37987.2|37947.2|37983.9|37943.9|37989.3|37949.3|37983.9|37943.9|19
1738668510000|2025-02-04 11:28:30|37991|37931|37958.9|37938.9|37991|37949|37958.5|37930.6|1
1738668520000|2025-02-04 11:28:40|37961|37941|37973|37933|37973|37941|37961|37933|1
1738668530000|2025-02-04 11:28:50|37977.2|37937.2|37974.3|37954.3|37983.9|37954.7|37974.3|37937.2|0
1738668540000|2025-02-04 11:29:00|37976|37956|37973.9|37953.9|37976|37956|37973.9|37953.9|0
1738668550000|2025-02-04 11:29:10|37974.3|37954.3|37971.4|37951.4|37976.4|37956.4|37971.4|37951.4|1
1738668570000|2025-02-04 11:29:30|37973.9|37953.9|38001.3|37941.3|38001.3|37954.3|37973.9|37941.3|4
1738668580000|2025-02-04 11:29:40|38011.8|37951.8|38003.4|37963.4|38011.8|37963.4|38003.4|37951.8|1
1738668590000|2025-02-04 11:29:50|37990.5|37970.5|37990.5|37970.5|37990.9|37970.9|37990.5|37970.5|0
1738668600000|2025-02-04 11:30:00|37987.2|37967.2|37988.5|37948.5|37991|37967.2|37984.3|37944.3|7
1738668610000|2025-02-04 11:30:10|37988.9|37948.9|38003.5|37963.5|38003.5|37963.5|37988.9|37939.7|0
1738668630000|2025-02-04 11:30:30|38005.6|37965.6|38003.1|37963.1|38005.6|37965.6|38003.1|37963.1|0
1738668640000|2025-02-04 11:30:40|37993.5|37973.5|37991|37971|37993.5|37973.5|37991|37971|0
1738668650000|2025-02-04 11:30:50|37988.9|37968.9|37986.4|37966.4|37988.9|37968.9|37986.4|37966.4|2
1738668660000|2025-02-04 11:31:00|38000.2|37940.2|38000.2|37940.2|38000.2|37940.2|38000.2|37940.2|1
1738668670000|2025-02-04 11:31:10|37996|37936|37996|37936|37996|37936|37996|37936|0
1738668690000|2025-02-04 11:31:30|37986.4|37946.4|37986.4|37946.4|37986.4|37946.4|37986.4|37946.4|0
1738668720000|2025-02-04 11:32:00|37977.6|37957.6|38012.6|37952.6|38012.6|37963.9|37977.6|37952.6|2
1738668730000|2025-02-04 11:32:10|38021|37961|38021|37961|38021|37961|38021|37961|0
1738668740000|2025-02-04 11:32:20|38005.1|37985.1|38005.5|37985.5|38005.5|37985.5|38005.1|37985.1|6
1738668750000|2025-02-04 11:32:30|38005.9|37985.9|38010.5|37990.5|38010.5|37990.5|38005.9|37985.9|12
1738668760000|2025-02-04 11:32:40|38012.6|37992.6|38032.2|38012.2|38039.7|38012.2|38010.1|37990.1|6
1738668770000|2025-02-04 11:32:50|38030.1|38010.1|38017.2|37997.2|38050.1|38010.1|38017.2|37982.6|5
1738668780000|2025-02-04 11:33:00|38012.2|37992.2|38012.2|37992.2|38014.7|37994.7|38012.2|37992.2|1
1738668790000|2025-02-04 11:33:10|38014.7|37994.7|38012.6|37992.6|38014.7|37994.7|38012.6|37992.6|0
1738668800000|2025-02-04 11:33:20|38007.6|37987.6|38010.1|37990.1|38010.1|37990.1|38007.6|37987.6|2
1738668810000|2025-02-04 11:33:30|38024.6|37984.6|38024.6|37984.6|38024.6|37984.6|38024.6|37984.6|1
1738668820000|2025-02-04 11:33:40|38035.9|37995.9|38038.8|37998.8|38048.4|37998.8|38035.9|37988.4|7
1738668830000|2025-02-04 11:33:50|38043|38003|38043|38003|38053.4|38003|38043|37993.4|1
1738668840000|2025-02-04 11:34:00|38040.9|38000.9|38041.3|38001.3|38041.3|38001.3|38040.9|38000.9|0
1738668850000|2025-02-04 11:34:10|38043|38003|38043.4|38003.4|38043.4|38003.4|38043|38003|0
1738668870000|2025-02-04 11:34:30|38033|38013|38033|38013|38033|38013|38033|38013|0
1738668880000|2025-02-04 11:34:40|38035.1|38015.1|38033|38013|38035.1|38015.1|38030.5|38010.5|5
1738668890000|2025-02-04 11:34:50|38032.6|38012.6|38030.5|38010.5|38032.6|38012.6|38030.5|38010.5|1
1738668900000|2025-02-04 11:35:00|38045.2|37985.2|38018|37978|38045.2|37985.2|38018|37978|2
1738668910000|2025-02-04 11:35:10|38017.6|37977.6|38015.1|37975.1|38017.6|37977.6|38015.1|37975.1|0
1738668920000|2025-02-04 11:35:20|38012.6|37972.6|37984.7|37944.7|38012.6|37972.6|37983|37937.6|1
1738668930000|2025-02-04 11:35:30|37982.6|37942.6|37970.5|37930.5|37988.9|37942.6|37970.5|37926.8|9
1738668940000|2025-02-04 11:35:40|37960.9|37940.9|37995.5|37955.5|37995.9|37955.9|37960.9|37931.7|2
1738668950000|2025-02-04 11:35:50|37985.1|37965.1|37983|37963|37985.1|37965.1|37983|37963|1
1738668990000|2025-02-04 11:36:30|37993.4|37953.4|37993.4|37953.4|37993.4|37953.4|37993.4|37953.4|1
1738669010000|2025-02-04 11:36:50|37983|37963|37983|37963|37983|37963|37983|37963|1
1738669020000|2025-02-04 11:37:00|37980.9|37960.9|37968|37948|37980.9|37960.9|37968|37940.9|2
1738669030000|2025-02-04 11:37:10|37963.8|37943.8|37962.1|37922.1|37975.9|37943.8|37962.1|37907.1|10
1738669040000|2025-02-04 11:37:20|37964.2|37924.2|37963.8|37923.8|37968.4|37933.8|37953.8|37923.8|3
1738669050000|2025-02-04 11:37:30|37963.4|37923.4|37963.4|37923.4|37963.4|37923.4|37963.4|37923.4|1
1738669060000|2025-02-04 11:37:40|37963.8|37923.8|37973.4|37913.4|37973.4|37923.8|37963.8|37913.4|0
1738669070000|2025-02-04 11:37:50|37953|37933|37958.4|37918.4|37958.4|37933|37953|37918.4|0
1738669080000|2025-02-04 11:38:00|37948.8|37928.8|37948.8|37928.8|37948.8|37928.8|37948.8|37928.8|0
1738669090000|2025-02-04 11:38:10|||||||||1
1738669100000|2025-02-04 11:38:20|37960.1|37920.1|37958|37918|37960.1|37920.1|37958|37918|2
1738669110000|2025-02-04 11:38:30|37969.2|37909.2|37958.4|37918.4|37969.2|37918.4|37958.4|37909.2|5
1738669120000|2025-02-04 11:38:40|37956.3|37916.3|37956.3|37916.3|37956.3|37916.3|37956.3|37916.3|0
1738669130000|2025-02-04 11:38:50|37969.2|37909.2|37971.3|37911.3|37971.3|37911.3|37969.2|37909.2|1
1738669150000|2025-02-04 11:39:10|37950.9|37930.9|37961.3|37921.3|37961.7|37930.9|37948.8|37919.6|12
1738669160000|2025-02-04 11:39:20|37959.6|37919.6|37975.9|37935.9|37975.9|37945.1|37959.6|37919.6|1
1738669190000|2025-02-04 11:39:50|37973.8|37933.8|37984.2|37924.2|37984.2|37933.8|37973.8|37924.2|0
1738669200000|2025-02-04 11:40:00|37973|37933|37961.8|37921.8|37973|37933|37961.8|37921.8|4
1738669210000|2025-02-04 11:40:10|37955.5|37915.5|37955.5|37915.5|37955.5|37915.5|37955.5|37915.5|0
1738669240000|2025-02-04 11:40:40|37958|37918|37973.3|37913.3|37973.3|37918|37958|37910.5|0
1738669250000|2025-02-04 11:40:50|37973.7|37913.7|37982.6|37922.6|37982.6|37923.7|37963.7|37913.7|0
1738669260000|2025-02-04 11:41:00|37982.5|37922.5|37993.3|37933.3|37994.1|37951.6|37971.6|37922.5|3
1738669270000|2025-02-04 11:41:10|37985.8|37945.8|37983.7|37943.7|37985.8|37945.8|37983.7|37943.7|0
1738669280000|2025-02-04 11:41:20|37981.2|37941.2|37985.4|37945.4|37985.4|37945.4|37981.2|37941.2|0
1738669290000|2025-02-04 11:41:30|37981.2|37941.2|37973.3|37913.3|37981.2|37941.2|37954.9|37913.3|1
1738669300000|2025-02-04 11:41:40|37962.9|37922.9|37953.5|37893.5|37968.3|37922.9|37953.5|37893.5|1
1738669310000|2025-02-04 11:41:50|37942.9|37882.9|37908.7|37868.7|37942.9|37888.8|37908.7|37858.3|10
1738669320000|2025-02-04 11:42:00|37904.1|37864.1|37901.7|37861.7|37913.7|37873.7|37893.7|37852.5|2
1738669330000|2025-02-04 11:42:10|37897.5|37857.5|37934.2|37874.2|37934.2|37874.2|37892.9|37852.9|20
1738669340000|2025-02-04 11:42:20|37944.6|37884.6|37965.4|37905.4|37965.4|37912.1|37932.1|37884.6|1
1738669350000|2025-02-04 11:42:30|37955.8|37915.8|37955.8|37915.8|37955.8|37915.8|37955.4|37915.4|1
1738669380000|2025-02-04 11:43:00|37944.6|37924.6|37927|37907|37944.6|37924.6|37927|37907|7
1738669390000|2025-02-04 11:43:10|37924.9|37904.9|37924.9|37904.9|37924.9|37904.9|37924.9|37904.9|0
1738669420000|2025-02-04 11:43:40|37933.3|37893.3|37939.2|37879.2|37939.2|37893.3|37933.3|37879.2|3
1738669430000|2025-02-04 11:43:50|37922.4|37862.4|37922.4|37862.4|37922.4|37862.4|37922.4|37862.4|1
1738669440000|2025-02-04 11:44:00|37908.7|37868.7|37908.7|37868.7|37908.7|37868.7|37908.7|37868.7|0
1738669450000|2025-02-04 11:44:10|37910.8|37870.8|37910.8|37870.8|37910.8|37870.8|37910.8|37870.8|0
1738669480000|2025-02-04 11:44:40|37911.2|37871.2|37913.3|37873.3|37913.3|37873.3|37911.2|37871.2|1
1738669490000|2025-02-04 11:44:50|37931.2|37871.2|37933.3|37873.3|37933.3|37873.3|37931.2|37871.2|0
1738669510000|2025-02-04 11:45:10|37923.7|37883.7|37920.8|37880.8|37933.3|37885.8|37920.8|37873.3|0
1738669520000|2025-02-04 11:45:20|37920.4|37880.4|37923.3|37883.3|37923.3|37883.3|37918.3|37878.3|1
1738669550000|2025-02-04 11:45:50|37934.5|37874.5|37942.9|37882.9|37942.9|37882.9|37934.5|37874.5|0
1738669560000|2025-02-04 11:46:00|37941.3|37881.3|37920.4|37860.4|37941.3|37881.3|37920|37860|7
1738669570000|2025-02-04 11:46:10|37917.5|37857.5|37917.5|37857.5|37917.5|37857.5|37917.5|37857.5|0
1738669580000|2025-02-04 11:46:20|37917.1|37857.1|37916.7|37856.7|37917.1|37857.1|37916.7|37856.7|0
1738669590000|2025-02-04 11:46:30|37914.6|37854.6|37914.6|37854.6|37914.6|37854.6|37914.6|37854.6|0
1738669600000|2025-02-04 11:46:40|||||||||3
1738669610000|2025-02-04 11:46:50|37915|37855|37912.9|37852.9|37915|37855|37912.9|37852.9|0
1738669630000|2025-02-04 11:47:10|37913.3|37853.3|37910.4|37870.4|37915.4|37870.4|37905.8|37853.3|1
1738669640000|2025-02-04 11:47:20|||||||||2
1738669650000|2025-02-04 11:47:30|37908.3|37868.3|37908.3|37868.3|37908.3|37868.3|37908.3|37868.3|0
1738669660000|2025-02-04 11:47:40|37907.9|37867.9|37907.9|37867.9|37907.9|37867.9|37907.9|37867.9|0
1738669670000|2025-02-04 11:47:50|37905.8|37865.8|37905.8|37865.8|37905.8|37865.8|37905.8|37865.8|0
1738669690000|2025-02-04 11:48:10|37907.9|37867.9|37907.9|37867.9|37907.9|37867.9|37907.9|37867.9|0
1738669700000|2025-02-04 11:48:20|37907.5|37867.5|37905.4|37865.4|37907.5|37867.5|37905.4|37865.4|1
1738669710000|2025-02-04 11:48:30|37895|37875|37895|37875|37895|37875|37895|37875|0
1738669720000|2025-02-04 11:48:40|37892.9|37872.9|37892.9|37872.9|37892.9|37872.9|37892.9|37872.9|0
1738669730000|2025-02-04 11:48:50|37888.7|37868.7|37887.9|37867.9|37888.7|37868.7|37887.9|37867.9|1
1738669740000|2025-02-04 11:49:00|37885.8|37865.8|37885.8|37865.8|37885.8|37865.8|37885.8|37865.8|7
1738669760000|2025-02-04 11:49:20|37892.9|37852.9|37892.9|37852.9|37892.9|37852.9|37892.9|37852.9|2
1738669770000|2025-02-04 11:49:30|37890.8|37850.8|37890.8|37850.8|37890.8|37850.8|37890.8|37850.8|0
1738669780000|2025-02-04 11:49:40|37895|37855|37904.6|37844.6|37904.6|37855|37895|37844.6|0
1738669800000|2025-02-04 11:50:00|37902.5|37842.5|37882.1|37862.1|37902.5|37862.1|37882.1|37842.5|1
1738669810000|2025-02-04 11:50:10|37892.5|37852.5|37894.6|37854.6|37894.6|37854.6|37892.5|37852.5|0
1738669850000|2025-02-04 11:50:50|37884.2|37864.2|37884.2|37864.2|37884.2|37864.2|37884.2|37864.2|0
1738669860000|2025-02-04 11:51:00|37882.1|37862.1|37879.2|37859.2|37893.8|37864.2|37879.2|37853.8|0
1738669890000|2025-02-04 11:51:30|37877.1|37857.1|37849.5|37829.5|37877.1|37857.1|37849.5|37829.5|3
1738669900000|2025-02-04 11:51:40|37845.7|37825.7|37845.3|37825.3|37847.8|37827.8|37845.3|37825.3|0
1738669910000|2025-02-04 11:51:50|37845.7|37825.7|37855.4|37815.4|37855.4|37825.7|37845.7|37815.4|0
1738669920000|2025-02-04 11:52:00|37857.5|37817.5|37855.4|37815.4|37857.5|37817.5|37855.4|37815.4|0
1738669930000|2025-02-04 11:52:10|37857.5|37817.5|37847.9|37827.9|37857.5|37827.9|37847.9|37817.5|0
1738669940000|2025-02-04 11:52:20|37862.5|37822.5|37864.6|37824.6|37864.6|37824.6|37862.5|37822.5|0
1738669950000|2025-02-04 11:52:30|37865|37825|37865|37825|37865|37825|37865|37825|0
1738669960000|2025-02-04 11:52:40|37865.4|37825.4|37863.3|37823.3|37865.4|37825.4|37863.3|37823.3|1
1738669970000|2025-02-04 11:52:50|37852.9|37832.9|37852.9|37832.9|37852.9|37832.9|37852.9|37832.9|0
1738669990000|2025-02-04 11:53:10|37850.4|37830.4|37834.6|37814.6|37850.4|37830.4|37834.6|37814.6|57
1738670000000|2025-02-04 11:53:20|37832.5|37812.5|37836.8|37776.8|37836.8|37812.5|37820.4|37776.8|3
1738670010000|2025-02-04 11:53:30|37822.1|37762.1|37787.1|37767.1|37822.1|37767.1|37787.1|37749.9|0
1738670020000|2025-02-04 11:53:40|37789.2|37769.2|37793.4|37773.4|37793.4|37773.4|37789.2|37769.2|2
1738670030000|2025-02-04 11:53:50|37791.3|37771.3|37802.5|37762.5|37802.5|37771.3|37791.3|37762.5|1
1738670040000|2025-02-04 11:54:00|37795|37775|37850.4|37790.4|37850.4|37800|37795|37765.4|7
1738670050000|2025-02-04 11:54:10|37850.8|37790.8|37891.2|37851.2|37891.2|37851.2|37845.8|37790.8|6
1738670060000|2025-02-04 11:54:20|37880.8|37860.8|37893.3|37853.3|37893.3|37860.8|37880.8|37853.3|4
1738670070000|2025-02-04 11:54:30|37880.8|37860.8|37873.3|37853.3|37880.8|37860.8|37873.3|37853.3|14
1738670080000|2025-02-04 11:54:40|37878.3|37838.3|37888.3|37828.3|37890.4|37840.8|37878.3|37828.3|3
1738670090000|2025-02-04 11:54:50|37880.8|37840.8|37882.9|37842.9|37882.9|37842.9|37880.8|37840.8|0
1738670100000|2025-02-04 11:55:00|37885|37845|37884.6|37844.6|37885|37845|37884.6|37844.6|1
1738670110000|2025-02-04 11:55:10|37880.4|37840.4|37880.4|37840.4|37880.4|37840.4|37880.4|37840.4|0
1738670140000|2025-02-04 11:55:40|37870.8|37830.8|37870.8|37830.8|37870.8|37830.8|37870.8|37830.8|0
1738670150000|2025-02-04 11:55:50|37870|37830|37863.3|37823.3|37870|37830|37863.3|37823.3|0
1738670160000|2025-02-04 11:56:00|37862.9|37822.9|37863.3|37823.3|37865.4|37825.4|37860.8|37820.8|0
1738670170000|2025-02-04 11:56:10|37862.9|37822.9|37860.8|37820.8|37862.9|37822.9|37860.8|37820.8|0
1738670180000|2025-02-04 11:56:20|37851.6|37831.6|37851.6|37831.6|37851.6|37831.6|37851.6|37831.6|5
1738670190000|2025-02-04 11:56:30|37857.9|37837.9|37882.9|37842.9|37882.9|37842.9|37857.9|37837.9|0
1738670240000|2025-02-04 11:57:20|37892.5|37832.5|37885.4|37825.4|37892.5|37832.5|37885.4|37825.4|1
1738670250000|2025-02-04 11:57:30|37885|37825|37885|37825|37885.4|37825.4|37885|37825|0
1738670260000|2025-02-04 11:57:40|37883.3|37823.3|37885.4|37825.4|37885.4|37825.4|37883.3|37823.3|0
1738670290000|2025-02-04 11:58:10|37890|37830|37890|37830|37890|37830|37890|37830|0
1738670300000|2025-02-04 11:58:20|37887.5|37827.5|37855|37815|37887.5|37827.5|37852.5|37812.5|0
1738670310000|2025-02-04 11:58:30|37852.9|37812.9|37850|37810|37852.9|37812.9|37850|37810|0
1738670340000|2025-02-04 11:59:00|37855|37795|37852.5|37792.5|37855|37795|37852.5|37792.5|0
1738670350000|2025-02-04 11:59:10|37855|37795|37855|37795|37855|37795|37855|37795|0
1738670360000|2025-02-04 11:59:20|37852.9|37792.9|37852.9|37792.9|37852.9|37792.9|37852.9|37792.9|1
1738670370000|2025-02-04 11:59:30|37848|37788|37834|37774|37848|37788|37833.2|37773.2|10
1738670390000|2025-02-04 11:59:50|37822.1|37782.1|37822.1|37782.1|37822.1|37782.1|37822.1|37782.1|0
1738670400000|2025-02-04 12:00:00|37821.7|37781.7|37819.2|37779.2|37821.7|37781.7|37819.2|37779.2|0
1738670440000|2025-02-04 12:00:40|37819.1|37779.1|37819.1|37779.1|37819.1|37779.1|37819.1|37779.1|0
1738670450000|2025-02-04 12:00:50|37819.5|37779.5|37819.5|37779.5|37819.5|37779.5|37819.5|37779.5|0
1738670460000|2025-02-04 12:01:00|37809.9|37789.9|37812.4|37792.4|37812.4|37792.4|37809.5|37789.5|0
1738670470000|2025-02-04 12:01:10|37818.6|37798.6|37819.9|37799.9|37825.7|37805.7|37818.6|37798.6|3
1738670480000|2025-02-04 12:01:20|37817.8|37797.8|37817.8|37797.8|37817.8|37797.8|37817.8|37797.8|1
1738670500000|2025-02-04 12:01:40|37817.4|37797.4|37822.4|37782.4|37822.4|37797.4|37812.8|37782.4|0
1738670520000|2025-02-04 12:02:00|37814.9|37794.9|37814.9|37794.9|37814.9|37794.9|37814.9|37794.9|0
1738670530000|2025-02-04 12:02:10|37814.1|37794.1|37807.8|37787.8|37815.3|37794.1|37805.7|37775.3|0
1738670540000|2025-02-04 12:02:20|37817.4|37777.4|37817.4|37777.4|37817.4|37787.8|37805.7|37777.4|0
1738670550000|2025-02-04 12:02:30|37807.8|37787.8|37807.8|37787.8|37807.8|37787.8|37807.8|37787.8|3
1738670560000|2025-02-04 12:02:40|37817.4|37797.4|37817.4|37797.4|37817.4|37797.4|37817.4|37797.4|0
1738670570000|2025-02-04 12:02:50|37824.9|37804.9|37839.5|37779.5|37839.5|37804.9|37824.9|37779.5|0
1738670580000|2025-02-04 12:03:00|37835.3|37775.3|37835.3|37775.3|37835.3|37775.3|37835.3|37775.3|0
1738670590000|2025-02-04 12:03:10|37817.8|37777.8|37817.8|37777.8|37817.8|37777.8|37817.8|37777.8|0
1738670600000|2025-02-04 12:03:20|37820.3|37780.3|37822.8|37782.8|37822.8|37782.8|37820.3|37780.3|1
1738670610000|2025-02-04 12:03:30|37823.6|37783.6|37829.9|37789.9|37829.9|37789.9|37823.6|37783.6|0
1738670620000|2025-02-04 12:03:40|37824.9|37804.9|37847.8|37807.8|37857.4|37807.8|37824.9|37795.7|0
1738670630000|2025-02-04 12:03:50|37849.9|37809.9|37835.3|37775.3|37860.3|37810.3|37825.3|37775.3|9
1738670640000|2025-02-04 12:04:00|37817.8|37777.8|37820.3|37780.3|37820.3|37780.3|37817.8|37777.8|0
1738670650000|2025-02-04 12:04:10|37810.7|37790.7|37819.9|37799.9|37819.9|37799.9|37810.7|37790.7|1
1738670660000|2025-02-04 12:04:20|37824.9|37804.9|37840.7|37820.7|37867.8|37820.7|37824.9|37799|6
1738670680000|2025-02-04 12:04:40|37842.8|37822.8|37853.2|37813.2|37853.2|37825.3|37842.8|37813.2|0
1738670690000|2025-02-04 12:04:50|37844.9|37824.9|37853.2|37813.2|37853.2|37824.9|37844.9|37813.2|0
1738670700000|2025-02-04 12:05:00|37842.8|37822.8|37843.2|37823.2|37843.2|37823.2|37842.8|37822.8|0
1738670710000|2025-02-04 12:05:10|37853.2|37813.2|37855.3|37815.3|37855.3|37815.3|37853.2|37813.2|1
1738670730000|2025-02-04 12:05:30|37854.9|37814.9|37864.5|37804.5|37864.5|37814.9|37854.9|37804.5|1
1738670740000|2025-02-04 12:05:40|37849.9|37809.9|37850.3|37810.3|37850.3|37810.3|37849.9|37809.9|1
1738670750000|2025-02-04 12:05:50|37857.8|37817.8|37857.8|37817.8|37857.8|37817.8|37857.8|37817.8|2
1738670760000|2025-02-04 12:06:00|37854.9|37814.9|37837|37777|37860.8|37814.9|37837|37777|6
1738670770000|2025-02-04 12:06:10|37835.8|37775.8|37771.2|37711.2|37835.8|37783.5|37771.2|37711.2|5
1738670780000|2025-02-04 12:06:20|37758.3|37718.3|37748.7|37708.7|37765.8|37718.3|37748.7|37705.8|15
1738670790000|2025-02-04 12:06:30|37750.8|37710.8|37768.3|37728.3|37768.3|37728.3|37750.8|37710.8|5
1738670800000|2025-02-04 12:06:40|37770.8|37730.8|37772.9|37732.9|37772.9|37732.9|37770.8|37730.8|1
1738670820000|2025-02-04 12:07:00|37773.3|37733.3|37780.8|37720.8|37782.9|37733.3|37773.3|37720.8|2
1738670830000|2025-02-04 12:07:10|37770.4|37730.4|37768.3|37728.3|37770.4|37730.4|37768.3|37728.3|0
1738670840000|2025-02-04 12:07:20|37766.2|37726.2|37770.8|37730.8|37770.8|37730.8|37766.2|37726.2|2
1738670850000|2025-02-04 12:07:30|37771.6|37731.6|37791.6|37731.6|37791.6|37731.6|37771.6|37731.6|3
1738670880000|2025-02-04 12:08:00|37789.5|37729.5|37766.6|37746.6|37789.5|37746.6|37766.2|37729.5|1
1738670900000|2025-02-04 12:08:20|37777.4|37737.4|37777.4|37737.4|37777.4|37737.4|37777.4|37737.4|0
1738670910000|2025-02-04 12:08:30|37785.8|37745.8|37785.8|37745.8|37785.8|37745.8|37785.8|37745.8|0
1738670920000|2025-02-04 12:08:40|37788.3|37748.3|37788.3|37748.3|37788.3|37748.3|37788.3|37748.3|2
1738670950000|2025-02-04 12:09:10|37791.2|37751.2|37795.4|37755.4|37795.4|37755.4|37791.2|37751.2|0
1738670970000|2025-02-04 12:09:30|||||||||1
1738670980000|2025-02-04 12:09:40|37793.3|37753.3|37793.3|37753.3|37793.3|37753.3|37793.3|37753.3|1
1738671000000|2025-02-04 12:10:00|37775.5|37755.5|37762.1|37742.1|37775.5|37755.5|37761.7|37741.7|2
1738671020000|2025-02-04 12:10:20|37766.3|37746.3|37779.1|37739.1|37779.1|37746.3|37766.3|37738.3|0
1738671030000|2025-02-04 12:10:30|37781.2|37741.2|37781.2|37741.2|37781.2|37741.2|37781.2|37741.2|0
1738671040000|2025-02-04 12:10:40|37783.3|37743.3|37783.3|37743.3|37783.3|37743.3|37783.3|37743.3|0
1738671140000|2025-02-04 12:12:20|||||||||1
1738671150000|2025-02-04 12:12:30|37782.9|37742.9|37791.2|37751.2|37794.5|37751.2|37781.2|37734.5|0
1738671170000|2025-02-04 12:12:50|37786.2|37746.2|37786.2|37746.2|37786.2|37746.2|37786.2|37746.2|3
1738671180000|2025-02-04 12:13:00|37801.4|37741.4|37822|37782|37822|37782|37801.4|37741.4|3
1738671190000|2025-02-04 12:13:10|37832.4|37772.4|37836.6|37776.6|37836.6|37776.6|37832.4|37772.4|69
1738671200000|2025-02-04 12:13:20|37824.1|37784.1|37799.9|37759.9|37824.1|37787|37799.9|37759.9|1
1738671210000|2025-02-04 12:13:30|37799.1|37759.1|37799.5|37759.5|37799.5|37759.5|37799.1|37759.1|1
1738671240000|2025-02-04 12:14:00|37801.6|37761.6|37804.5|37764.5|37804.5|37764.5|37801.6|37761.6|1
1738671280000|2025-02-04 12:14:40|37804.1|37764.1|37802|37762|37804.1|37764.1|37802|37762|0
1738671290000|2025-02-04 12:14:50|37809.5|37749.5|37820.3|37760.3|37820.3|37760.3|37799.1|37749.5|0
1738671300000|2025-02-04 12:15:00|37820.7|37760.7|37817|37777|37823.2|37777|37817|37760.7|0
1738671310000|2025-02-04 12:15:10|37827.4|37767.4|37827.4|37767.4|37827.4|37767.4|37827.4|37767.4|0
1738671320000|2025-02-04 12:15:20|37832.4|37772.4|37832.4|37772.4|37832.4|37772.4|37832.4|37772.4|1
1738671360000|2025-02-04 12:16:00|37833.2|37773.2|37825.3|37785.3|37836.1|37787.8|37823.6|37773.2|2
1738671370000|2025-02-04 12:16:10|37821.1|37781.1|37823.6|37783.6|37823.6|37783.6|37821.1|37781.1|0
1738671380000|2025-02-04 12:16:20|37825.7|37785.7|37825.7|37785.7|37825.7|37785.7|37825.7|37785.7|0
1738671390000|2025-02-04 12:16:30|37832.4|37792.4|37832.8|37772.8|37849.5|37799.1|37832.4|37772.8|9
1738671410000|2025-02-04 12:16:50|37830.7|37770.7|37832.4|37772.4|37832.8|37772.8|37830.7|37770.7|0
1738671420000|2025-02-04 12:17:00|37822|37782|37822|37782|37822|37782|37822|37782|0
1738671430000|2025-02-04 12:17:10|37832.4|37772.4|37832.4|37772.4|37832.4|37772.4|37832.4|37772.4|0
1738671440000|2025-02-04 12:17:20|37827.4|37767.4|37827.4|37767.4|37827.4|37767.4|37827.4|37767.4|0
1738671450000|2025-02-04 12:17:30|37831.6|37771.6|37822.8|37782.8|37832.4|37782.8|37822.8|37771.6|0
1738671470000|2025-02-04 12:17:50|37842.4|37782.4|37842.4|37782.4|37842.4|37782.4|37842.4|37782.4|0
1738671490000|2025-02-04 12:18:10|37847.4|37787.4|37853.7|37793.7|37853.7|37793.7|37847.4|37787.4|0
1738671500000|2025-02-04 12:18:20|37854.1|37794.1|37852.4|37792.4|37854.1|37794.1|37850.3|37790.3|1
1738671510000|2025-02-04 12:18:30|37849.9|37789.9|37846|37806|37852.4|37806|37843.5|37789.9|1
1738671520000|2025-02-04 12:18:40|37843.9|37803.9|37854.9|37814.9|37854.9|37814.9|37843.9|37803.9|0
1738671530000|2025-02-04 12:18:50|37855.2|37815.2|37857.4|37817.4|37857.4|37817.4|37855.2|37815.2|0
1738671540000|2025-02-04 12:19:00|37859.5|37819.5|37859.5|37819.5|37859.5|37819.5|37859.5|37819.5|0
1738671550000|2025-02-04 12:19:10|||||||||2
1738671560000|2025-02-04 12:19:20|37861.6|37821.6|37872.3|37812.3|37872.3|37821.6|37861.6|37812.3|2
1738671580000|2025-02-04 12:19:40|37851.2|37831.2|37851.2|37831.2|37851.2|37831.2|37851.2|37831.2|1
1738671590000|2025-02-04 12:19:50|37864|37824|37864|37824|37864|37824|37864|37824|0
1738671600000|2025-02-04 12:20:00|37865.2|37805.2|37846.9|37826.9|37865.2|37826.9|37844.8|37805.2|0
1738671610000|2025-02-04 12:20:10|37851.1|37831.1|37861.9|37821.9|37861.9|37831.1|37851.1|37821.9|0
1738671620000|2025-02-04 12:20:20|37859.8|37819.8|37859.8|37819.8|37859.8|37819.8|37859.8|37819.8|0
1738671650000|2025-02-04 12:20:50|37861.9|37821.9|37859.4|37819.4|37861.9|37821.9|37859.4|37819.4|1
1738671710000|2025-02-04 12:21:50|37859|37819|37861.5|37821.5|37861.5|37821.5|37859|37819|0
1738671720000|2025-02-04 12:22:00|37864|37824|37864|37824|37864|37824|37864|37824|0
1738671730000|2025-02-04 12:22:10|37859.4|37819.4|37859.4|37819.4|37859.4|37819.4|37859.4|37819.4|0
1738671740000|2025-02-04 12:22:20|37857.3|37817.3|37872.3|37812.3|37872.3|37817.3|37857.3|37812.3|1
1738671750000|2025-02-04 12:22:30|37874.8|37814.8|37864.4|37824.4|37877.3|37826.9|37864.4|37814.8|2
1738671760000|2025-02-04 12:22:40|37860.2|37820.2|37860.2|37820.2|37860.2|37820.2|37860.2|37820.2|0
1738671780000|2025-02-04 12:23:00|37854.4|37814.4|37808.6|37768.6|37854.4|37820.8|37805.7|37765.7|16
1738671800000|2025-02-04 12:23:20|37798.2|37778.2|37803.6|37763.6|37803.6|37778.2|37794|37763.6|4
1738671810000|2025-02-04 12:23:30|37801.5|37761.5|37801.5|37761.5|37801.5|37761.5|37801.5|37761.5|0
1738671840000|2025-02-04 12:24:00|37791.1|37771.1|37791.1|37771.1|37791.1|37771.1|37791.1|37771.1|0
1738671860000|2025-02-04 12:24:20|37803.6|37763.6|37806.1|37766.1|37806.1|37766.1|37803.6|37763.6|2
1738671870000|2025-02-04 12:24:30|37808.2|37768.2|37821.5|37761.5|37821.5|37768.2|37808.2|37761.5|0
1738671880000|2025-02-04 12:24:40|37814|37774|37823.6|37763.6|37823.6|37774|37814|37763.6|0
1738671890000|2025-02-04 12:24:50|37808.6|37768.6|37808.6|37768.6|37808.6|37768.6|37808.6|37768.6|0
1738671900000|2025-02-04 12:25:00|37797.8|37777.8|37773.2|37753.2|37797.8|37777.8|37769|37723.6|3
1738671910000|2025-02-04 12:25:10|37783.6|37743.6|37783.6|37743.6|37783.6|37743.6|37783.6|37743.6|0
1738671920000|2025-02-04 12:25:20|37781.1|37741.1|37788.6|37728.6|37791.1|37741.1|37781.1|37728.6|0
1738671930000|2025-02-04 12:25:30|37778.2|37738.2|37785.7|37725.7|37785.7|37738.2|37776.1|37725.7|0
1738671940000|2025-02-04 12:25:40|37776.1|37736.1|37783.6|37723.6|37785.7|37736.1|37776.1|37723.6|0
1738671950000|2025-02-04 12:25:50|37785.7|37725.7|37776.1|37736.1|37785.7|37736.1|37776.1|37725.7|0
1738671970000|2025-02-04 12:26:10|37781.5|37721.5|37771.9|37731.9|37781.5|37731.9|37771.9|37721.5|0
1738671980000|2025-02-04 12:26:20|37774|37734|37778.6|37738.6|37780.7|37751.1|37771.1|37734|1
1738671990000|2025-02-04 12:26:30|37776.1|37736.1|37776.1|37736.1|37776.1|37736.1|37776.1|37736.1|0
1738672000000|2025-02-04 12:26:40|37785.7|37725.7|37785.7|37725.7|37785.7|37725.7|37785.7|37725.7|0
1738672010000|2025-02-04 12:26:50|37774|37734|37769|37749|37776.5|37749|37769|37734|0
1738672020000|2025-02-04 12:27:00|37771.1|37751.1|37788.6|37728.6|37788.6|37751.1|37771.1|37728.6|1
1738672030000|2025-02-04 12:27:10|37778.6|37758.6|37796.5|37756.5|37796.5|37759|37778.6|37756.5|1
1738672040000|2025-02-04 12:27:20|37796.1|37756.1|37802.8|37742.8|37802.8|37756.1|37796.1|37742.8|0
1738672060000|2025-02-04 12:27:40|37800.7|37740.7|37800.7|37740.7|37800.7|37740.7|37800.7|37740.7|0
1738672070000|2025-02-04 12:27:50|37791.1|37751.1|37806.1|37746.1|37806.1|37753.2|37791.1|37743.6|0
1738672080000|2025-02-04 12:28:00|37811.1|37751.1|37814|37754|37814|37754|37811.1|37751.1|0
1738672110000|2025-02-04 12:28:30|37803.2|37763.2|37804.4|37744.4|37804.4|37763.2|37803.2|37744.4|0
1738672120000|2025-02-04 12:28:40|37798.6|37738.6|37798.6|37738.6|37798.6|37738.6|37798.6|37738.6|2
1738672130000|2025-02-04 12:28:50|37794.4|37734.4|37801.1|37761.1|37801.1|37766.1|37783.6|37734.4|3
1738672140000|2025-02-04 12:29:00|37803.6|37763.6|37841.1|37801.1|37850.7|37801.1|37796.1|37763.6|5
1738672150000|2025-02-04 12:29:10|37845.3|37805.3|37846.1|37806.1|37846.1|37806.1|37843.2|37803.2|2
1738672160000|2025-02-04 12:29:20|37848.2|37808.2|37871.1|37831.1|37873.2|37831.1|37843.2|37804.8|4
1738672170000|2025-02-04 12:29:30|37868.6|37828.6|37868.6|37828.6|37868.6|37828.6|37868.6|37828.6|0
1738672190000|2025-02-04 12:29:50|37859|37839|37859|37839|37859|37839|37859|37839|1
1738672200000|2025-02-04 12:30:00|37868.6|37828.6|37868.6|37828.6|37868.6|37828.6|37868.6|37828.6|0
1738672220000|2025-02-04 12:30:20|37859|37839|37859|37839|37859|37839|37859|37839|0
1738672230000|2025-02-04 12:30:30|37861.1|37841.1|37861.1|37841.1|37861.1|37841.1|37861.1|37841.1|0
1738672240000|2025-02-04 12:30:40|37868.6|37828.6|37855.7|37835.7|37868.6|37835.7|37855.7|37828.6|2
1738672250000|2025-02-04 12:30:50|37851.5|37811.5|37851.5|37811.5|37851.5|37811.5|37851.5|37811.5|0
1738672260000|2025-02-04 12:31:00|37846.1|37806.1|37846.5|37786.5|37846.5|37806.1|37841.1|37786.5|0
1738672280000|2025-02-04 12:31:20|37836.1|37796.1|37861.1|37801.1|37861.1|37801.1|37836.1|37786.5|1
1738672290000|2025-02-04 12:31:30|37861.5|37801.5|37861.1|37801.1|37863.6|37803.6|37861.1|37801.1|0
1738672300000|2025-02-04 12:31:40|37863.2|37803.2|37860.7|37800.7|37863.2|37803.2|37860.7|37800.7|0
1738672310000|2025-02-04 12:31:50|37861.1|37801.1|37858.6|37798.6|37861.1|37801.1|37858.6|37798.6|0
1738672320000|2025-02-04 12:32:00|37846.1|37806.1|37858.6|37798.6|37858.6|37806.1|37844|37798.6|3
1738672330000|2025-02-04 12:32:10|37860.7|37800.7|37860.7|37800.7|37860.7|37800.7|37860.7|37800.7|0
1738672360000|2025-02-04 12:32:40|37858.6|37798.6|37858.6|37798.6|37858.6|37798.6|37858.6|37798.6|0
1738672390000|2025-02-04 12:33:10|37860.7|37800.7|37860.7|37800.7|37860.7|37800.7|37860.7|37800.7|0
1738672410000|2025-02-04 12:33:30|37858.6|37798.6|37858.6|37798.6|37858.6|37798.6|37858.6|37798.6|0
1738672460000|2025-02-04 12:34:20|37854.8|37814.8|37854.8|37814.8|37854.8|37814.8|37854.8|37814.8|1
1738672480000|2025-02-04 12:34:40|37861.5|37821.5|37865.7|37805.7|37865.7|37821.5|37860.3|37805.7|1
1738672490000|2025-02-04 12:34:50|37858.2|37818.2|37866.5|37806.5|37866.5|37818.2|37856.1|37806.5|0
1738672500000|2025-02-04 12:35:00|37856.1|37816.1|37858.6|37818.6|37859|37819|37856.1|37816.1|0
1738672520000|2025-02-04 12:35:20|||||||||4
1738672540000|2025-02-04 12:35:40|37859|37819|37861.1|37821.1|37869.4|37821.1|37859|37809.4|1
1738672560000|2025-02-04 12:36:00|||||||||1
1738672570000|2025-02-04 12:36:10|37863.2|37823.2|37863.2|37823.2|37863.2|37823.2|37863.2|37823.2|0
1738672600000|2025-02-04 12:36:40|37866.1|37826.1|37859|37819|37868.6|37828.6|37859|37819|5
1738672620000|2025-02-04 12:37:00|37858.6|37818.6|37869.8|37809.8|37869.8|37818.6|37856.5|37807.3|0
1738672630000|2025-02-04 12:37:10|37871.9|37811.9|37874.4|37814.4|37874.4|37814.4|37871.9|37811.9|0
1738672650000|2025-02-04 12:37:30|37869.4|37829.4|37859|37839|37869.4|37839|37859|37829.4|0
1738672660000|2025-02-04 12:37:40|37856.9|37836.9|37836.9|37816.9|37856.9|37836.9|37836.9|37809.4|4
1738672670000|2025-02-04 12:37:50|37834|37814|37831.5|37811.5|37834|37814|37831.5|37811.5|0
1738672680000|2025-02-04 12:38:00|37826.5|37806.5|37818.2|37778.2|37831.6|37806.5|37818.2|37768.6|6
1738672690000|2025-02-04 12:38:10|37815.7|37775.7|37815.7|37775.7|37815.7|37775.7|37815.7|37775.7|0
1738672700000|2025-02-04 12:38:20|37817.8|37777.8|37817.8|37777.8|37817.8|37777.8|37817.8|37777.8|6
1738672710000|2025-02-04 12:38:30|37808.2|37788.2|37810.3|37790.3|37810.3|37790.3|37808.2|37788.2|1
1738672720000|2025-02-04 12:38:40|37824|37784|37831.1|37791.1|37831.1|37791.1|37824|37784|0
1738672740000|2025-02-04 12:39:00|37833.6|37793.6|37848.6|37828.6|37851.4|37828.6|37824.7|37793.6|2
1738672750000|2025-02-04 12:39:10|37852.8|37832.8|37871.8|37831.8|37871.8|37832.8|37852.8|37830.7|0
1738672770000|2025-02-04 12:39:30|37873.9|37833.9|37873.5|37833.5|37873.9|37833.9|37873.5|37833.5|1
1738672790000|2025-02-04 12:39:50|37863.1|37843.1|37863.1|37843.1|37863.1|37843.1|37863.1|37843.1|0
1738672800000|2025-02-04 12:40:00|37861|37841|37871.4|37831.4|37871.4|37841|37861|37831.4|0
1738672820000|2025-02-04 12:40:20|37861|37841|37869.3|37829.3|37869.3|37841|37861|37829.3|0
1738672830000|2025-02-04 12:40:30|37871.4|37831.4|37871.4|37831.4|37871.4|37831.4|37871.4|37831.4|0
1738672860000|2025-02-04 12:41:00|37858.9|37838.9|37868.5|37828.5|37868.5|37838.9|37858.9|37828.5|0
1738672870000|2025-02-04 12:41:10|37868.1|37828.1|37866.4|37826.4|37873.5|37828.1|37863.9|37813.5|0
1738672880000|2025-02-04 12:41:20|37868.9|37828.9|37868.9|37828.9|37868.9|37828.9|37868.9|37828.9|1
1738672910000|2025-02-04 12:41:50|37878.5|37818.5|37871.4|37831.4|37878.5|37831.4|37868.9|37818.5|0
1738672920000|2025-02-04 12:42:00|37871.8|37831.8|37883.5|37823.5|37883.5|37831.8|37871|37821.4|0
1738672930000|2025-02-04 12:42:10|37873.9|37833.9|37873.9|37833.9|37873.9|37833.9|37873.9|37833.9|1
1738672940000|2025-02-04 12:42:20|37876.4|37836.4|37866.8|37846.8|37876.4|37846.8|37866.8|37836.4|2
1738672950000|2025-02-04 12:42:30|37876.4|37836.4|37876.3|37856.3|37893|37857.6|37866.4|37833|2
1738672960000|2025-02-04 12:42:40|37878.4|37858.4|37878.8|37858.8|37878.8|37858.8|37878.4|37858.4|5
1738672970000|2025-02-04 12:42:50|||||||||1
1738672980000|2025-02-04 12:43:00|37888|37868|37893.4|37873.4|37893.4|37873.4|37888|37868|5
1738673000000|2025-02-04 12:43:20|37903|37883|37905.5|37885.5|37905.5|37885.5|37903|37883|3
1738673010000|2025-02-04 12:43:30|37905.9|37885.9|37933|37913|37945.1|37913.4|37905.9|37885.1|5
1738673020000|2025-02-04 12:43:40|37967.6|37907.6|37960.1|37940.1|37967.6|37940.1|37957.6|37907.6|22
1738673040000|2025-02-04 12:44:00|37955.9|37935.9|37960.5|37920.5|37967.6|37935.9|37947.6|37916.3|2
1738673050000|2025-02-04 12:44:10|37962.6|37922.6|37962.2|37922.2|37963|37923|37962.2|37922.2|2
1738673060000|2025-02-04 12:44:20|37958|37918|37955.1|37915.1|37958|37918|37955.1|37915.1|13
1738673070000|2025-02-04 12:44:30|37938|37918|37929.2|37909.2|37938|37918|37929.2|37909.2|0
1738673080000|2025-02-04 12:44:40|37941.3|37901.3|37941.3|37901.3|37941.3|37901.3|37941.3|37901.3|1
1738673090000|2025-02-04 12:44:50|37945.5|37905.5|37945.5|37905.5|37945.5|37905.5|37945.5|37905.5|0
1738673100000|2025-02-04 12:45:00|37947.6|37907.6|37931.8|37891.8|37947.6|37909.7|37929.3|37891.8|2
1738673110000|2025-02-04 12:45:10|37929.7|37889.7|37921.8|37901.8|37932.2|37901.8|37921.8|37889.7|0
1738673120000|2025-02-04 12:45:20|37934.7|37894.7|37934.7|37894.7|37934.7|37894.7|37934.7|37894.7|3
1738673150000|2025-02-04 12:45:50|37934.3|37894.3|37916.8|37896.8|37934.3|37899.7|37916.8|37892.2|3
1738673160000|2025-02-04 12:46:00|37916.4|37896.4|37907.6|37887.6|37916.4|37896.4|37907.6|37887.6|1
1738673180000|2025-02-04 12:46:20|37908|37888|37908|37888|37908|37888|37907.6|37887.6|0
1738673200000|2025-02-04 12:46:40|37910.1|37890.1|37884.7|37864.7|37910.1|37890.1|37884.7|37859.3|10
1738673220000|2025-02-04 12:47:00|37894.3|37854.3|37908.9|37868.9|37908.9|37873.9|37886.8|37853.9|5
1738673230000|2025-02-04 12:47:10|37911|37871|37921.4|37881.4|37921.4|37881.4|37909.3|37869.3|0
1738673240000|2025-02-04 12:47:20|37911.8|37891.8|37960.5|37920.5|37965.1|37925.1|37911.8|37891.8|9
1738673250000|2025-02-04 12:47:30|37962.6|37922.6|37975.1|37915.1|37975.1|37922.6|37962.6|37913|8
1738673260000|2025-02-04 12:47:40|37957.1|37937.1|37972.2|37952.2|37972.2|37952.2|37957.1|37937.1|9
1738673280000|2025-02-04 12:48:00|37980.1|37960.1|37980.1|37960.1|37980.1|37960.1|37980.1|37960.1|4
1738673290000|2025-02-04 12:48:10|37984.2|37964.2|37995.5|37975.5|37995.5|37975.5|37984.2|37964.2|6
1738673300000|2025-02-04 12:48:20|37994.7|37974.7|37973|37933|37994.7|37974.7|37973|37928|6
1738673310000|2025-02-04 12:48:30|37970.9|37930.9|37978.8|37938.8|37978.8|37938.8|37970.9|37930.9|1
1738673320000|2025-02-04 12:48:40|37978.4|37938.4|37980.5|37940.5|37980.5|37940.5|37978.4|37938.4|0
1738673330000|2025-02-04 12:48:50|37969.3|37949.3|37968.9|37948.9|37969.3|37949.3|37968.9|37948.9|2
1738673340000|2025-02-04 12:49:00|37964.7|37944.7|37975.1|37935.1|37975.1|37944.7|37964.7|37933|0
1738673350000|2025-02-04 12:49:10|37973|37933|37965.5|37945.5|37973|37945.5|37965.5|37933|2
1738673360000|2025-02-04 12:49:20|37964.7|37944.7|37982.6|37942.6|37984.7|37944.7|37961.8|37916.4|2
1738673370000|2025-02-04 12:49:30|37980.1|37940.1|37978|37938|37980.1|37940.1|37978|37938|5
1738673380000|2025-02-04 12:49:40|37966.8|37946.8|37959.3|37919.3|37974.7|37946.8|37956.8|37914.7|2
1738673390000|2025-02-04 12:49:50|37948.9|37928.9|37946.8|37926.8|37948.9|37928.9|37946.8|37926.8|0
1738673400000|2025-02-04 12:50:00|37956.4|37916.4|37956.4|37916.4|37956.4|37916.4|37956.4|37916.4|2
1738673410000|2025-02-04 12:50:10|37954.3|37914.3|37939.3|37919.3|37954.3|37923.5|37939.3|37914.3|2
1738673420000|2025-02-04 12:50:20|37932.6|37912.6|37930.5|37910.5|37932.6|37912.6|37930.5|37910.5|0
1738673430000|2025-02-04 12:50:30|37926.8|37906.8|37913.5|37893.5|37935.6|37906.8|37913.5|37893.5|17
1738673440000|2025-02-04 12:50:40|37908.5|37888.5|37898.9|37878.9|37908.5|37888.5|37898.9|37878.9|2
1738673450000|2025-02-04 12:50:50|37913.5|37873.5|37915.5|37875.5|37915.5|37875.5|37913.5|37873.5|1
1738673460000|2025-02-04 12:51:00|37917.6|37877.6|37917.6|37877.6|37917.6|37877.6|37917.6|37877.6|0
1738673470000|2025-02-04 12:51:10|37919.7|37879.7|37913.5|37893.5|37919.7|37896.8|37910.5|37879.7|7
1738673480000|2025-02-04 12:51:20|37911|37891|37911|37891|37911|37891|37911|37891|0
1738673490000|2025-02-04 12:51:30|37909.8|37889.8|37920.6|37880.6|37920.6|37889.8|37909.8|37880.6|0
1738673500000|2025-02-04 12:51:40|37927.3|37887.3|37939.8|37879.8|37939.8|37889.4|37927.3|37879.8|2
1738673520000|2025-02-04 12:52:00|37940.2|37880.2|37940.2|37880.2|37940.2|37880.2|37940.2|37880.2|0
1738673530000|2025-02-04 12:52:10|37942.7|37882.7|37945.6|37885.6|37947.7|37887.7|37942.7|37882.7|0
1738673540000|2025-02-04 12:52:20|37942.7|37882.7|37942.7|37882.7|37942.7|37882.7|37942.7|37882.7|0
1738673580000|2025-02-04 12:53:00|37927.7|37887.7|37902.3|37882.3|37927.7|37895.2|37902.3|37882.3|3
1738673590000|2025-02-04 12:53:10|||||||||1
1738673600000|2025-02-04 12:53:20|37902.7|37882.7|37920.2|37880.2|37920.6|37883.1|37902.7|37880.2|0
1738673610000|2025-02-04 12:53:30|37921.4|37861.4|37897.3|37877.3|37921.4|37877.7|37897.3|37861.4|0
1738673620000|2025-02-04 12:53:40|37895.2|37855.2|37882.3|37862.3|37895.2|37862.3|37882.3|37852.7|0
1738673630000|2025-02-04 12:53:50|37920.2|37860.2|37936.9|37876.9|37936.9|37876.9|37920.2|37860.2|1
1738673640000|2025-02-04 12:54:00|37939.8|37879.8|37942.7|37882.7|37942.7|37892.3|37932.3|37879.8|0
1738673650000|2025-02-04 12:54:10|37923.9|37903.9|37930.2|37910.2|37930.2|37910.2|37923.9|37903.9|0
1738673670000|2025-02-04 12:54:30|37929.8|37909.8|37929.8|37909.8|37929.8|37909.8|37929.8|37909.8|3
1738673680000|2025-02-04 12:54:40|37931.9|37911.9|37948.2|37888.2|37948.2|37911.9|37931.5|37888.2|1
1738673690000|2025-02-04 12:54:50|37934.4|37894.4|37934.4|37894.4|37934.4|37894.4|37934.4|37894.4|0
1738673700000|2025-02-04 12:55:00|37937.3|37897.3|37947.3|37907.3|37947.3|37907.3|37937.3|37897.3|0
1738673710000|2025-02-04 12:55:10|||||||||1
1738673720000|2025-02-04 12:55:20|37949.4|37909.4|37952.3|37912.3|37952.3|37912.3|37949.4|37909.4|1
1738673730000|2025-02-04 12:55:30|37954.4|37914.4|37954.4|37914.4|37954.4|37914.4|37954.4|37914.4|3
1738673740000|2025-02-04 12:55:40|37954|37914|37954|37914|37954|37914|37954|37914|0
1738673750000|2025-02-04 12:55:50|37954.8|37914.8|37949.4|37929.4|37959|37929.4|37949.4|37914.8|0
1738673760000|2025-02-04 12:56:00|37951.9|37931.9|37949|37929|37951.9|37931.9|37949|37929|0
1738673770000|2025-02-04 12:56:10|37948.6|37928.6|37961.1|37901.1|37965.3|37928.6|37948.6|37901.1|2
1738673780000|2025-02-04 12:56:20|37954|37894|37954|37894|37954|37894|37954|37894|1
1738673790000|2025-02-04 12:56:30|37944.4|37904.4|37944.4|37904.4|37944.4|37904.4|37944.4|37904.4|0
1738673810000|2025-02-04 12:56:50|37936.9|37896.9|37936.9|37896.9|37936.9|37896.9|37936.9|37896.9|0
1738673820000|2025-02-04 12:57:00|37926.5|37906.5|37928.6|37888.6|37941.1|37906.5|37926.5|37876.9|7
1738673830000|2025-02-04 12:57:10|37924.4|37884.4|37926.9|37886.9|37934.8|37886.9|37924.4|37874.8|0
1738673860000|2025-02-04 12:57:40|37916.5|37876.5|37904.4|37864.4|37918.6|37876.5|37899.4|37849|3
1738673870000|2025-02-04 12:57:50|37902.3|37862.3|37887|37847|37907.8|37862.3|37887|37837.4|4
1738673880000|2025-02-04 12:58:00|37881.5|37841.5|37881.5|37841.5|37881.5|37841.5|37881.5|37841.5|0
1738673890000|2025-02-04 12:58:10|37891.1|37831.1|37891.1|37831.1|37891.1|37841.5|37881.5|37831.1|0
1738673900000|2025-02-04 12:58:20|37888.2|37828.2|37844.9|37824.9|37888.2|37835.3|37844.9|37819.5|1
1738673910000|2025-02-04 12:58:30|37854.5|37814.5|37847|37827|37854.5|37827|37847|37814.5|0
1738673930000|2025-02-04 12:58:50|37870.7|37810.7|37848.2|37808.2|37874|37814|37848.2|37799|5
1738673940000|2025-02-04 12:59:00|37846.1|37806.1|37846.1|37806.1|37846.1|37806.1|37846.1|37806.1|0
1738673950000|2025-02-04 12:59:10|37845.3|37805.3|37845.3|37805.3|37845.3|37805.3|37845.3|37805.3|5
1738673960000|2025-02-04 12:59:20|37842.4|37802.4|37842.4|37802.4|37842.4|37802.4|37842.4|37802.4|0
1738673980000|2025-02-04 12:59:40|37865.5|37805.5|37873.6|37833.6|37881.1|37833.6|37865.5|37805.5|18
1738673990000|2025-02-04 12:59:50|37871.1|37831.1|37873.2|37833.2|37873.2|37833.2|37871.1|37831.1|0
1738674000000|2025-02-04 13:00:00|37871.1|37831.1|37904.4|37844.4|37904.4|37844.4|37871.1|37831.1|11
1738674010000|2025-02-04 13:00:10|37899.4|37859.4|37911.1|37891.1|37921.1|37891.5|37892.2|37859.4|5
1738674020000|2025-02-04 13:00:20|37901.1|37881.1|37890.7|37870.7|37901.1|37881.1|37890.7|37870.7|3
1738674030000|2025-02-04 13:00:30|37888.2|37868.2|37888.2|37868.2|37888.2|37868.2|37885.7|37865.7|18
1738674040000|2025-02-04 13:00:40|37888.6|37868.6|37911.1|37891.1|37916.1|37891.1|37888.6|37866.1|4
1738674050000|2025-02-04 13:00:50|37911.5|37891.5|37913.6|37893.6|37913.6|37893.6|37911.5|37891.5|0
1738674060000|2025-02-04 13:01:00|37905.7|37885.7|37873.2|37853.2|37905.7|37885.7|37870.7|37850.7|17
1738674070000|2025-02-04 13:01:10|37873.6|37853.6|37890.7|37870.7|37898.2|37870.7|37873.6|37853.6|0
1738674080000|2025-02-04 13:01:20|37903.2|37863.2|37925.3|37865.3|37925.3|37870.7|37903.2|37863.2|1
1738674090000|2025-02-04 13:01:30|37923.2|37863.2|37924.5|37904.5|37924.5|37904.5|37913.6|37863.2|11
1738674100000|2025-02-04 13:01:40|37946.8|37886.8|37948.9|37908.9|37951.1|37911.1|37946.8|37886.8|2
1738674110000|2025-02-04 13:01:50|37941.4|37921.4|37946|37926|37946|37926|37941|37921|2
1738674120000|2025-02-04 13:02:00|37948.2|37928.2|37973.5|37953.5|37973.5|37953.5|37948.2|37928.2|10
1738674130000|2025-02-04 13:02:10|37973.2|37953.2|37973.9|37953.9|37973.9|37953.9|37971|37951|4
1738674140000|2025-02-04 13:02:20|37973.2|37953.2|37961|37921|37973.2|37953.2|37957.8|37921|9
1738674150000|2025-02-04 13:02:30|37957.8|37917.8|37940.3|37900.3|37957.8|37917.8|37927.8|37891|8
1738674160000|2025-02-04 13:02:40|37942.4|37902.4|37922.8|37882.8|37953.1|37920.6|37922.4|37882.8|6
1738674170000|2025-02-04 13:02:50|37920.3|37880.3|37919.9|37899.9|37939.5|37899.9|37917.8|37879.5|1
1738674180000|2025-02-04 13:03:00|37932.4|37892.4|37935.2|37915.2|37935.2|37915.2|37924.9|37892.4|5
1738674190000|2025-02-04 13:03:10|37953.3|37893.3|37942.4|37882.4|37953.3|37893.3|37942.4|37882.4|13
1738674200000|2025-02-04 13:03:20|37932.7|37892.7|37934.1|37894.1|37934.1|37894.1|37932.7|37892.7|0
1738674210000|2025-02-04 13:03:30|37934.5|37894.5|37913.7|37893.7|37942.9|37896.6|37913.3|37882.9|24
1738674220000|2025-02-04 13:03:40|37914.1|37894.1|37931.2|37911.2|37938.3|37911.2|37914.1|37891.6|3
1738674230000|2025-02-04 13:03:50|37933.3|37913.3|37934.5|37914.5|37960.4|37932|37933.3|37912|31
1738674240000|2025-02-04 13:04:00|37944.5|37904.5|37941.2|37921.2|37950.8|37921.2|37941.2|37904.5|18
1738674250000|2025-02-04 13:04:10|37943.3|37923.3|37961.7|37941.7|37961.7|37941.7|37943.3|37923.3|17
1738674260000|2025-02-04 13:04:20|37980.8|37960.8|37983.3|37963.3|37983.3|37963.3|37980.8|37960.8|4
1738674270000|2025-02-04 13:04:30|||||||||9
1738674280000|2025-02-04 13:04:40|37985.4|37965.4|37995.8|37955.8|37995.8|37967.5|37983.3|37955.8|3
1738674290000|2025-02-04 13:04:50|37988.3|37968.3|37983.7|37963.7|37988.3|37968.3|37983.7|37963.7|0
1738674300000|2025-02-04 13:05:00|37985.8|37965.8|38016.5|37996.5|38016.5|37996.5|37985.8|37961.4|29
1738674310000|2025-02-04 13:05:10|38029.4|37989.4|38025.4|38005.4|38033.6|38006.1|38024|37989.4|8
1738674320000|2025-02-04 13:05:20|38021.1|38001.1|38030.8|37990.8|38031.1|38001.1|38020.4|37990.8|8
1738674330000|2025-02-04 13:05:30|38026.5|37986.5|38000.4|37980.4|38026.5|37996.1|37996.1|37963.6|10
1738674340000|2025-02-04 13:05:40|38000.8|37980.8|37986.1|37966.1|38000.8|37980.8|37986.1|37966.1|4
1738674350000|2025-02-04 13:05:50|37993.6|37953.6|37984|37964|37993.6|37964|37984|37953.6|3
1738674360000|2025-02-04 13:06:00|37979|37959|37981.1|37941.1|37986.5|37959|37949.8|37921|17
1738674370000|2025-02-04 13:06:10|37981.5|37941.5|37984|37944|37984|37944|37978.6|37938.6|4
1738674380000|2025-02-04 13:06:20|37986.5|37946.5|37986.5|37946.5|37986.5|37946.5|37986.5|37946.5|0
1738674390000|2025-02-04 13:06:30|||||||||2
1738674400000|2025-02-04 13:06:40|37976.1|37956.1|37993.6|37973.6|37993.6|37973.6|37976.1|37956.1|8
1738674410000|2025-02-04 13:06:50|38009.4|37969.4|38022.3|38002.3|38024.8|38004.8|38009.4|37969.4|11
1738674420000|2025-02-04 13:07:00|38024.8|38004.8|38044.4|38024.4|38044.4|38024.4|38024.8|38004.8|15
1738674430000|2025-02-04 13:07:10|38048.6|38028.6|38031.5|38011.5|38055.7|38028.6|38031.5|38011.5|12
1738674440000|2025-02-04 13:07:20|38028.6|38008.6|38007.8|37967.8|38028.6|38008.6|38007.8|37967.8|5
1738674450000|2025-02-04 13:07:30|38005.7|37965.7|38021.1|38001.1|38021.1|38001.1|37999|37965.7|8
1738674460000|2025-02-04 13:07:40|38033.6|38013.6|38033.6|38013.6|38033.6|38013.6|38033.6|38013.6|1
1738674470000|2025-02-04 13:07:50|38038.6|38018.6|38043.6|38023.6|38043.6|38023.6|38038.6|38018.6|9
1738674480000|2025-02-04 13:08:00|38046.1|38026.1|38051.1|38031.1|38051.1|38031.1|38046.1|38026.1|5
1738674490000|2025-02-04 13:08:10|38053.2|38033.2|38053.2|38033.2|38053.2|38033.2|38053.2|38033.2|0
1738674500000|2025-02-04 13:08:20|38049|38029|38028.2|38008.2|38049|38029|38028.2|38008.2|9
1738674510000|2025-02-04 13:08:30|38033.6|38013.6|38035.3|38015.3|38046.1|38026.1|38033.6|38013.6|7
1738674520000|2025-02-04 13:08:40|38031.1|38011.1|38031.1|38011.1|38031.1|38011.1|38031.1|38011.1|0
1738674530000|2025-02-04 13:08:50|38033.6|38013.6|38033.6|38013.6|38033.6|38013.6|38033.6|38013.6|7
1738674540000|2025-02-04 13:09:00|38036.1|38016.1|38044|38024|38046.1|38026.1|38035.7|38015.7|5
1738674550000|2025-02-04 13:09:10|38043.6|38023.6|38050.7|38010.7|38050.7|38026.1|38030.7|38007.8|13
1738674560000|2025-02-04 13:09:20|38051.1|38011.1|38050.7|38010.7|38051.1|38011.1|38050.7|38010.7|1
1738674570000|2025-02-04 13:09:30|38040.3|38020.3|38033.2|38013.2|38040.3|38020.3|38033.2|38013.2|3
1738674580000|2025-02-04 13:09:40|38031.1|38011.1|38050.3|38010.3|38054.4|38011.1|38031.1|37991.5|4
1738674590000|2025-02-04 13:09:50|38060.7|38000.7|38057.8|37997.8|38062.8|38012.4|38050.3|37997.8|0
1738674600000|2025-02-04 13:10:00|38055.7|37995.7|38022.8|37982.8|38055.7|37998.2|38022.8|37977.8|9
1738674610000|2025-02-04 13:10:10|38023.2|37983.2|38023.2|37983.2|38023.2|37983.2|38022.8|37982.8|1
1738674620000|2025-02-04 13:10:20|38022.8|37982.8|38022.8|37982.8|38022.8|37982.8|38022.8|37982.8|0
1738674630000|2025-02-04 13:10:30|38023.2|37983.2|38023.2|37983.2|38023.2|37983.2|38023.2|37983.2|0
1738674650000|2025-02-04 13:10:50|38024.9|37984.9|38022.8|37982.8|38025.7|37995.3|38015.3|37982.8|1
1738674660000|2025-02-04 13:11:00|38025.3|37985.3|38025.7|37985.7|38025.7|37985.7|38025.3|37985.3|0
1738674670000|2025-02-04 13:11:10|38025.3|37985.3|38031.1|37991.1|38031.1|37998.2|38018.2|37985.3|0
1738674680000|2025-02-04 13:11:20|38030.7|37990.7|38028.6|37988.6|38030.7|37990.7|38028.6|37988.6|0
1738674690000|2025-02-04 13:11:30|38027|37987|38015.3|37975.3|38027|37993.7|38013.7|37962.8|11
1738674700000|2025-02-04 13:11:40|38014.9|37974.9|38011.6|37991.6|38014.9|37991.6|38011.6|37974.9|8
1738674710000|2025-02-04 13:11:50|38012|37992|38011.6|37991.6|38012|37992|38011.6|37991.6|1
1738674720000|2025-02-04 13:12:00|38012|37992|38055.3|38015.3|38057.4|38017.4|38012|37992|1
1738674730000|2025-02-04 13:12:10|38057.4|38017.4|38063.2|38043.2|38063.2|38043.2|38050.3|38017.4|27
1738674740000|2025-02-04 13:12:20|38061.1|38041.1|38078.2|38018.2|38078.6|38041.9|38061.1|38018.2|9
1738674750000|2025-02-04 13:12:30|38078.6|38018.6|38053.2|38033.2|38078.6|38033.2|38053.2|38018.6|8
1738674760000|2025-02-04 13:12:40|38048.6|38028.6|38043.6|38023.6|38048.6|38028.6|38043.6|38023.6|2
1738674770000|2025-02-04 13:12:50|38045.7|38025.7|38048.2|38028.2|38050.3|38030.3|38045.7|38025.7|2
1738674780000|2025-02-04 13:13:00|38050.3|38030.3|38052.4|38032.4|38052.4|38032.4|38050.3|38030.3|0
1738674790000|2025-02-04 13:13:10|38054.5|38034.5|38054.5|38034.5|38054.5|38034.5|38054.5|38034.5|1
1738674810000|2025-02-04 13:13:30|38064.9|38024.9|38057.8|38037.8|38064.9|38037.8|38057.4|38024.9|3
1738674820000|2025-02-04 13:13:40|38059|38039|38063.2|38043.2|38063.2|38043.2|38059|38039|0
1738674830000|2025-02-04 13:13:50|38065.7|38045.7|38093.2|38053.2|38093.2|38055.3|38065.7|38045.7|8
1738674840000|2025-02-04 13:14:00|38085.3|38065.3|38092.4|38072.4|38092.4|38072.4|38085.3|38065.3|5
1738674850000|2025-02-04 13:14:10|38092.8|38072.8|38117.7|38097.7|38117.7|38097.7|38092.8|38072.8|24
1738674860000|2025-02-04 13:14:20|38131.5|38091.5|38119.8|38099.8|38131.5|38101.5|38119.4|38091.5|0
1738674870000|2025-02-04 13:14:30|38122.3|38102.3|38122.3|38102.3|38122.3|38102.3|38122.3|38102.3|1
1738674880000|2025-02-04 13:14:40|38124.4|38104.4|38124.4|38104.4|38124.4|38104.4|38124.4|38104.4|3
1738674890000|2025-02-04 13:14:50|38124.8|38104.8|38124.8|38104.8|38124.8|38104.8|38124.8|38104.8|1
1738674900000|2025-02-04 13:15:00|38126.9|38106.9|38126.9|38106.9|38126.9|38106.9|38126.9|38106.9|2
1738674910000|2025-02-04 13:15:10|38139.4|38099.4|38136.1|38116.1|38139.4|38116.1|38130.2|38099.4|7
1738674920000|2025-02-04 13:15:20|||||||||1
1738674930000|2025-02-04 13:15:30|38135.7|38115.7|38135.7|38115.7|38135.7|38115.7|38135.7|38115.7|0
1738674940000|2025-02-04 13:15:40|38138.2|38118.2|38138.6|38118.6|38138.6|38118.6|38138.2|38118.2|4
1738674950000|2025-02-04 13:15:50|38133.6|38113.6|38135.7|38115.7|38135.7|38115.7|38133.6|38113.6|2
1738674960000|2025-02-04 13:16:00|38113.2|38073.2|38120.7|38080.7|38120.7|38083.2|38103.2|38073.2|22
1738674970000|2025-02-04 13:16:10|38127|38087|38132.8|38112.8|38132.8|38112.8|38118.6|38087|0
1738674980000|2025-02-04 13:16:20|||||||||2
1738674990000|2025-02-04 13:16:30|38135.3|38115.3|38135.3|38115.3|38135.3|38115.3|38135.3|38115.3|16
1738675000000|2025-02-04 13:16:40|38136.1|38116.1|38136.5|38116.5|38136.9|38116.9|38136.1|38116.1|12
1738675010000|2025-02-04 13:16:50|38136.1|38116.1|38127.8|38107.8|38136.1|38116.1|38127.8|38107.8|4
1738675020000|2025-02-04 13:17:00|38130.3|38110.3|38129.9|38109.9|38130.3|38110.3|38127.8|38107.8|6
1738675030000|2025-02-04 13:17:10|38130.7|38110.7|38148.6|38128.6|38148.6|38128.6|38130.7|38110.7|16
1738675040000|2025-02-04 13:17:20|38149.4|38129.4|38153.2|38133.2|38153.2|38133.2|38149.4|38129.4|31
1738675050000|2025-02-04 13:17:30|38154|38134|38151.5|38131.5|38155.7|38135.7|38151.5|38131.5|8
1738675060000|2025-02-04 13:17:40|38151.1|38131.1|38152.4|38132.4|38152.4|38132.4|38135.7|38115.7|9
1738675070000|2025-02-04 13:17:50|38153.2|38133.2|38153.2|38133.2|38153.2|38133.2|38153.2|38133.2|0
1738675080000|2025-02-04 13:18:00|38155.3|38135.3|38199.8|38179.8|38207.3|38179.8|38155.3|38135.3|60
1738675090000|2025-02-04 13:18:10|38201.9|38181.9|38201.9|38181.9|38204.4|38184.4|38201.9|38181.9|5
1738675100000|2025-02-04 13:18:20|38202.3|38182.3|38206.5|38186.5|38206.5|38186.5|38201.9|38181.9|4
1738675110000|2025-02-04 13:18:30|||||||||1
1738675120000|2025-02-04 13:18:40|38206.9|38186.9|38206.9|38186.9|38206.9|38186.9|38206.5|38186.5|2
1738675130000|2025-02-04 13:18:50|38204.8|38184.8|38204.4|38184.4|38206.9|38186.9|38204.4|38184.4|11
1738675140000|2025-02-04 13:19:00|38205.2|38185.2|38202.3|38182.3|38207.3|38187.3|38202.3|38182.3|0
1738675150000|2025-02-04 13:19:10|38199.8|38179.8|38197.3|38177.3|38199.8|38179.8|38197.3|38177.3|4
1738675160000|2025-02-04 13:19:20|38197.7|38177.7|38202.7|38182.7|38202.7|38182.7|38197.7|38177.7|1
1738675170000|2025-02-04 13:19:30|38200.6|38180.6|38224.4|38204.4|38229.4|38204.4|38200.6|38166|5
1738675180000|2025-02-04 13:19:40|38224.8|38204.8|38210.7|38190.7|38226.5|38206.5|38210.7|38186.1|3
1738675190000|2025-02-04 13:19:50|38205.7|38185.7|38219.5|38199.5|38219.5|38199.5|38203.6|38163.6|5
1738675200000|2025-02-04 13:20:00|38217.4|38197.4|38211.9|38191.9|38218.2|38198.2|38211.5|38191.5|6
1738675210000|2025-02-04 13:20:10|38210.7|38190.7|38211.1|38191.1|38211.1|38191.1|38208.6|38188.6|5
1738675220000|2025-02-04 13:20:20|||||||||1
1738675230000|2025-02-04 13:20:30|38221.5|38181.5|38218.6|38178.6|38221.5|38181.5|38218.6|38178.6|0
1738675240000|2025-02-04 13:20:40|38220.7|38180.7|38223.6|38183.6|38223.6|38183.6|38220.7|38180.7|1
1738675250000|2025-02-04 13:20:50|38225.7|38185.7|38233.2|38193.2|38233.2|38196.1|38216.1|38185.7|0
1738675260000|2025-02-04 13:21:00|38235.7|38195.7|38238.6|38218.6|38247.3|38218.6|38228.6|38195.7|9
1738675270000|2025-02-04 13:21:10|38248.6|38208.6|38239|38219|38248.6|38219|38239|38208.6|1
1738675280000|2025-02-04 13:21:20|38239.4|38219.4|38239.4|38219.4|38239.4|38219.4|38239.4|38219.4|1
1738675290000|2025-02-04 13:21:30|38239.8|38219.8|38240.2|38220.2|38240.2|38220.2|38239.8|38219.8|0
1738675300000|2025-02-04 13:21:40|38239.8|38219.8|38239.8|38219.8|38240.2|38220.2|38239.4|38219.4|9
1738675310000|2025-02-04 13:21:50|38242.7|38222.7|38259|38199|38259.4|38239|38242.7|38199|7
1738675320000|2025-02-04 13:22:00|38256.9|38196.9|38239|38219|38256.9|38219|38211.9|38189|24
1738675330000|2025-02-04 13:22:10|38251.5|38211.5|38239|38219|38253.6|38221.1|38239|38211.5|2
1738675340000|2025-02-04 13:22:20|38248.6|38208.6|38223.2|38203.2|38248.6|38216.1|38223.2|38195.7|11
1738675350000|2025-02-04 13:22:30|38221.1|38201.1|38244.8|38204.8|38244.8|38204.8|38221.1|38191.5|3
1738675360000|2025-02-04 13:22:40|38250.7|38210.7|38249|38229|38256.1|38229|38246.9|38210.7|0
1738675370000|2025-02-04 13:22:50|38249.4|38229.4|38261.5|38221.5|38261.5|38234.8|38249|38219.4|6
1738675380000|2025-02-04 13:23:00|38251.9|38231.9|38254.4|38234.4|38254.4|38234.4|38251.9|38231.9|4
1738675390000|2025-02-04 13:23:10|38256.5|38236.5|38251.1|38231.1|38263.6|38236.5|38251.1|38223.6|9
1738675400000|2025-02-04 13:23:20|38250.7|38230.7|38248.6|38228.6|38250.7|38230.7|38248.6|38228.6|0
1738675410000|2025-02-04 13:23:30|38263.6|38223.6|38248.6|38208.6|38264.9|38231.1|38248.6|38204.9|29
1738675420000|2025-02-04 13:23:40|38239|38219|38246.1|38226.1|38246.1|38226.1|38239|38219|6
1738675440000|2025-02-04 13:24:00|38251.1|38231.1|38258.6|38238.6|38258.6|38238.6|38251.1|38231.1|0
1738675450000|2025-02-04 13:24:10|38258.2|38238.2|38258.2|38238.2|38258.2|38238.2|38258.2|38238.2|2
1738675480000|2025-02-04 13:24:40|38260.3|38240.3|38260.3|38240.3|38260.3|38240.3|38260.3|38240.3|3
1738675500000|2025-02-04 13:25:00|38260.7|38240.7|38260.7|38240.7|38260.7|38240.7|38260.7|38240.7|1
1738675510000|2025-02-04 13:25:10|38257.4|38237.4|38257.8|38237.8|38257.8|38237.8|38255.3|38235.3|4
1738675520000|2025-02-04 13:25:20|38255.3|38235.3|38239.9|38219.9|38255.3|38235.3|38239.9|38219.9|3
1738675530000|2025-02-04 13:25:30|38235.7|38215.7|38232.8|38212.8|38235.7|38215.7|38230.3|38210.3|5
1738675540000|2025-02-04 13:25:40|38235.3|38215.3|38230.3|38210.3|38235.3|38215.3|38230.3|38210.3|1
1738675550000|2025-02-04 13:25:50|38187.1|38167.1|38202.4|38182.4|38202.4|38182.4|38174.5|38154.5|27
1738675560000|2025-02-04 13:26:00|38199.9|38179.9|38199.5|38179.5|38199.9|38179.9|38199.5|38179.5|2
1738675570000|2025-02-04 13:26:10|38199.9|38179.9|38224.5|38204.5|38224.5|38204.5|38199.9|38179.9|10
1738675580000|2025-02-04 13:26:20|38227|38207|38229.5|38209.5|38229.5|38209.5|38227|38207|2
1738675590000|2025-02-04 13:26:30|38239.9|38199.9|38229.5|38209.5|38239.9|38211.6|38229.5|38199.9|0
1738675600000|2025-02-04 13:26:40|38231.6|38211.6|38239.9|38219.9|38244.1|38219.9|38231.6|38204.1|7
1738675610000|2025-02-04 13:26:50|38245.2|38225.2|38248.1|38228.1|38257.7|38228.1|38245.2|38217.7|1
1738675620000|2025-02-04 13:27:00|38250.2|38230.2|38251|38231|38259.5|38232.4|38247.4|38217.4|6
1738675630000|2025-02-04 13:27:10|38251.8|38231.8|38260.2|38240.2|38260.2|38240.2|38251.8|38231.8|12
1738675640000|2025-02-04 13:27:20|38262.3|38242.3|38259.8|38219.8|38262.3|38242.3|38254.8|38219.8|4
1738675650000|2025-02-04 13:27:30|||||||||1
1738675660000|2025-02-04 13:27:40|38251.6|38231.6|38251.6|38231.6|38251.6|38231.6|38251.6|38231.6|1
1738675670000|2025-02-04 13:27:50|38257|38217|38257|38217|38257|38217|38257|38217|9
1738675680000|2025-02-04 13:28:00|38256.9|38216.9|38241|38201|38256.9|38216.9|38241|38195.6|6
1738675700000|2025-02-04 13:28:20|38251.6|38211.6|38253.1|38233.1|38261.9|38233.1|38243.9|38201.9|13
1738675710000|2025-02-04 13:28:30|38264.3|38224.3|38268.5|38228.5|38268.5|38228.5|38264.3|38224.3|2
1738675720000|2025-02-04 13:28:40|38261.4|38241.4|38261.8|38241.8|38261.8|38241.8|38261.4|38241.4|5
1738675740000|2025-02-04 13:29:00|38285.5|38265.5|38314.7|38294.7|38321.4|38301.4|38285.5|38265.5|27
1738675750000|2025-02-04 13:29:10|38316.4|38296.4|38316.8|38296.8|38316.8|38296.8|38314.3|38294.3|0
1738675760000|2025-02-04 13:29:20|38360.9|38300.9|38396.9|38356.9|38413.5|38373.5|38360.9|38300.9|51
1738675770000|2025-02-04 13:29:30|38392.7|38352.7|38392.7|38352.7|38400.2|38360.2|38392.7|38352.7|12
1738675780000|2025-02-04 13:29:40|38383.1|38363.1|38385.2|38365.2|38395.6|38365.2|38380.6|38355.6|4
1738675790000|2025-02-04 13:29:50|38384.8|38364.8|38385.2|38365.2|38385.2|38365.2|38384.8|38364.8|10
1738675800000|2025-02-04 13:30:00|38386|38366|38383.9|38363.9|38402.7|38382.7|38383.9|38359.3|15
1738675810000|2025-02-04 13:30:10|38384.3|38364.3|38401.4|38381.4|38403|38381.8|38383.9|38354.3|15
1738675820000|2025-02-04 13:30:20|38401|38381|38402.7|38362.7|38405.6|38381|38391|38362.7|7
1738675830000|2025-02-04 13:30:30|38388.1|38368.1|38385.2|38365.2|38395.6|38368.1|38385.2|38355.6|0
1738675840000|2025-02-04 13:30:40|38381|38361|38378.9|38358.9|38388.5|38361|38378.9|38348.5|7
1738675850000|2025-02-04 13:30:50|38376.4|38356.4|38348.5|38328.5|38376.4|38356.4|38346|38322.7|36
1738675860000|2025-02-04 13:31:00|38343.5|38323.5|38326|38306|38349.4|38323.5|38326|38300.6|7
1738675870000|2025-02-04 13:31:10|38323.5|38303.5|38291.4|38271.4|38328.5|38303.5|38291.4|38271.4|17
1738675880000|2025-02-04 13:31:20|38291|38271|38285.5|38245.5|38291|38271|38251.4|38222.2|34
1738675890000|2025-02-04 13:31:30|38288.4|38228.4|38266.8|38246.8|38288.4|38246.8|38262.2|38228.4|4
1738675900000|2025-02-04 13:31:40|38277.6|38237.6|38246|38226|38279.7|38246.8|38246|38226|15
1738675910000|2025-02-04 13:31:50|38243.9|38223.9|38219.7|38179.7|38243.9|38223.9|38213.9|38176.4|8
1738675920000|2025-02-04 13:32:00|38226.8|38186.8|38223.9|38203.9|38231.4|38203.9|38223.9|38186.8|2
1738675930000|2025-02-04 13:32:10|38228.9|38208.9|38239.3|38219.3|38239.3|38219.3|38228.9|38208.9|4
1738675940000|2025-02-04 13:32:20|38252.2|38232.2|38271.4|38231.4|38271.4|38232.6|38252.2|38229.3|7
1738675950000|2025-02-04 13:32:30|38297.1|38257.1|38297.2|38237.2|38321|38271|38278.4|38237.2|19
1738675960000|2025-02-04 13:32:40|38296.4|38236.4|38286.8|38246.8|38296.4|38246.8|38286.8|38236.4|0
1738675970000|2025-02-04 13:32:50|38286.4|38246.4|38286.4|38246.4|38286.4|38246.4|38286.4|38246.4|0
1738675980000|2025-02-04 13:33:00|38278.9|38258.9|38218.9|38178.9|38286.4|38258.9|38215.6|38166.4|27
1738675990000|2025-02-04 13:33:10|38214.7|38174.7|38184.3|38144.3|38214.7|38183.9|38184.3|38135.1|3
1738676000000|2025-02-04 13:33:20|38173.9|38153.9|38186.8|38166.8|38186.8|38166.8|38173.9|38153.9|10
1738676010000|2025-02-04 13:33:30|38190.5|38170.5|38184.7|38164.7|38206.4|38173.9|38184.7|38153.9|7
1738676020000|2025-02-04 13:33:40|38186.8|38166.8|38197.2|38177.2|38198|38177.2|38186.8|38158|7
1738676030000|2025-02-04 13:33:50|38196.8|38176.8|38196|38176|38196.8|38176.8|38196|38176|14
1738676040000|2025-02-04 13:34:00|38198.1|38178.1|38207.2|38167.2|38207.2|38178.1|38196|38166.4|4
1738676050000|2025-02-04 13:34:10|38198|38178|38201.8|38181.8|38202.2|38182.2|38197.6|38177.6|7
1738676060000|2025-02-04 13:34:20|38204.3|38184.3|38204.7|38184.7|38204.7|38184.7|38204.3|38184.3|19
1738676070000|2025-02-04 13:34:30|38205.5|38185.5|38195.1|38155.1|38213.5|38185.5|38195.1|38155.1|10
1738676080000|2025-02-04 13:34:40|38184.7|38164.7|38182.2|38162.2|38184.7|38164.7|38181.8|38161.8|0
1738676090000|2025-02-04 13:34:50|38182.6|38162.6|38182.6|38162.6|38182.6|38162.6|38182.6|38162.6|0
1738676100000|2025-02-04 13:35:00|38183|38163|38192.6|38172.6|38192.6|38172.6|38183|38163|6
1738676110000|2025-02-04 13:35:10|38187.2|38167.2|38155.9|38115.9|38187.2|38167.2|38136.8|38098.4|18
1738676120000|2025-02-04 13:35:20|38158|38118|38148|38108|38163.8|38131.3|38148|38108|9
1738676140000|2025-02-04 13:35:40|38150.1|38110.1|38150.1|38110.1|38150.1|38110.1|38150.1|38110.1|0
1738676150000|2025-02-04 13:35:50|38142.6|38122.6|38171.4|38131.4|38171.4|38142.2|38142.6|38122.6|8
1738676160000|2025-02-04 13:36:00|38165.1|38125.1|38180.1|38120.1|38180.1|38125.1|38165.1|38120.1|0
1738676170000|2025-02-04 13:36:10|38170.9|38130.9|38176.8|38156.8|38176.8|38156.8|38170.1|38130.9|0
1738676180000|2025-02-04 13:36:20|38177.2|38157.2|38180.5|38160.5|38180.5|38160.5|38177.2|38157.2|1
1738676190000|2025-02-04 13:36:30|38182.6|38162.6|38185.5|38165.5|38185.5|38165.5|38182.6|38162.6|1
1738676200000|2025-02-04 13:36:40|38192.2|38152.2|38179.3|38159.3|38192.2|38161.8|38179.3|38152.2|5
1738676210000|2025-02-04 13:36:50|38172.6|38132.6|38120.1|38080.1|38172.6|38132.6|38120.1|38080.1|9
1738676220000|2025-02-04 13:37:00|38118|38078|38105.5|38085.5|38118|38087.6|38105.5|38078|12
1738676230000|2025-02-04 13:37:10|38107.6|38087.6|38104.7|38084.7|38107.6|38087.6|38104.7|38084.7|2
1738676250000|2025-02-04 13:37:30|38102.6|38082.6|38107.2|38067.2|38107.2|38082.6|38102.6|38067.2|1
1738676260000|2025-02-04 13:37:40|38105.1|38065.1|38094.3|38074.3|38105.1|38074.3|38094.3|38065.1|1
1738676270000|2025-02-04 13:37:50|38090.1|38070.1|38084.7|38064.7|38090.1|38070.1|38084.7|38064.7|2
1738676290000|2025-02-04 13:38:10|38085.5|38065.5|38085.5|38065.5|38085.5|38065.5|38085.5|38065.5|65
1738676300000|2025-02-04 13:38:20|38087.6|38067.6|38088|38068|38088|38068|38087.6|38067.6|0
1738676310000|2025-02-04 13:38:30|38099.6|38059.6|38115.3|38095.3|38115.3|38095.3|38099.6|38059.6|11
1738676320000|2025-02-04 13:38:40|38130.1|38110.1|38152.2|38112.2|38158|38127.6|38130.1|38102.4|22
1738676330000|2025-02-04 13:38:50|38145.9|38105.9|38132.2|38112.2|38145.9|38114.7|38132.2|38105.9|3
1738676340000|2025-02-04 13:39:00|38139.3|38099.3|38139.3|38099.3|38139.3|38099.3|38139.3|38099.3|6
1738676360000|2025-02-04 13:39:20|38136.8|38096.8|38134.3|38094.3|38136.8|38096.8|38134.3|38094.3|2
1738676370000|2025-02-04 13:39:30|38132.2|38092.2|38121.4|38081.4|38132.2|38097.6|38113.1|38081.4|2
1738676380000|2025-02-04 13:39:40|38116.4|38076.4|38104.3|38064.3|38116.4|38076.4|38104.3|38064.3|0
1738676390000|2025-02-04 13:39:50|38094.7|38074.7|38096.8|38076.8|38096.8|38076.8|38094.7|38074.7|1
1738676400000|2025-02-04 13:40:00|38097.6|38077.6|38089.7|38069.7|38097.6|38077.6|38089.7|38069.7|4
1738676410000|2025-02-04 13:40:10|38087.6|38067.6|38087.6|38067.6|38087.6|38067.6|38087.6|38067.6|7
1738676420000|2025-02-04 13:40:20|38087.2|38067.2|38043.9|38023.9|38087.2|38067.2|38043.9|38016|4
1738676430000|2025-02-04 13:40:30|38049.3|38009.3|38041.8|38021.8|38049.3|38021.8|38041.8|38009.3|5
1738676440000|2025-02-04 13:40:40|38049.3|38009.3|38061.8|38021.8|38064.3|38021.8|38036.8|38004.3|7
1738676450000|2025-02-04 13:40:50|38061.4|38021.4|38077.3|38057.3|38077.3|38057.3|38059.3|38019.3|1
1738676460000|2025-02-04 13:41:00|38081.8|38061.8|38110.8|38050.8|38115.1|38080.5|38081.8|38050.8|1
1738676470000|2025-02-04 13:41:10|38100.5|38060.5|38101.2|38081.2|38105.8|38081.2|38100.5|38060.5|6
1738676490000|2025-02-04 13:41:30|38103.3|38083.3|38102.6|38082.6|38103.7|38083.7|38102.6|38082.6|6
1738676510000|2025-02-04 13:41:50|38100.4|38080.4|38101.2|38081.2|38101.2|38081.2|38100.4|38080.4|3
1738676520000|2025-02-04 13:42:00|38100.8|38080.8|38105.4|38085.4|38105.4|38085.4|38100.8|38080.8|1
1738676530000|2025-02-04 13:42:10|38118.6|38078.6|38135.4|38095.4|38135.4|38095.4|38118.6|38078.6|0
1738676540000|2025-02-04 13:42:20|38140.4|38100.4|38145.4|38125.4|38152.9|38125.4|38140.4|38100.4|4
1738676550000|2025-02-04 13:42:30|38150.4|38130.4|38157.9|38117.9|38160|38130.4|38150.4|38117.9|3
1738676560000|2025-02-04 13:42:40|38160|38120|38162.9|38122.9|38162.9|38122.9|38160|38120|2
1738676570000|2025-02-04 13:42:50|38163.3|38123.3|38163.3|38123.3|38163.3|38123.3|38163.3|38123.3|1
1738676580000|2025-02-04 13:43:00|38162.9|38122.9|38157.5|38137.5|38167.9|38139.7|38155.4|38122.9|4
1738676590000|2025-02-04 13:43:10|38167.9|38127.9|38157.5|38137.5|38167.9|38137.5|38157.5|38127.9|2
1738676600000|2025-02-04 13:43:20|38170|38130|38190|38150|38190|38152.5|38164.6|38130|0
1738676610000|2025-02-04 13:43:30|||||||||1
1738676620000|2025-02-04 13:43:40|38180.4|38160.4|38187.9|38147.9|38187.9|38162.5|38180.4|38147.9|0
1738676630000|2025-02-04 13:43:50|38182.1|38142.1|38185|38125|38185|38142.1|38180|38125|3
1738676640000|2025-02-04 13:44:00|38173.5|38133.5|38170.8|38130.8|38180|38136.7|38156.7|38120|1
1738676650000|2025-02-04 13:44:10|38172.9|38132.9|38172.9|38132.9|38172.9|38143.3|38163.3|38132.9|0
1738676660000|2025-02-04 13:44:20|38172.1|38132.1|38149.6|38129.6|38172.1|38139.6|38149.6|38129.6|9
1738676670000|2025-02-04 13:44:30|38143.3|38123.3|38141.4|38101.4|38143.3|38123.3|38131.7|38101.4|1
1738676680000|2025-02-04 13:44:40|38128.8|38108.8|38136.7|38096.7|38137.1|38108.8|38124.6|38096.7|0
1738676690000|2025-02-04 13:44:50|38139.2|38099.2|38139.2|38099.2|38139.2|38099.2|38139.2|38099.2|1
1738676700000|2025-02-04 13:45:00|38140|38100|38152.1|38112.1|38152.1|38112.5|38132.5|38100|0
1738676710000|2025-02-04 13:45:10|38152.9|38112.9|38172.1|38112.1|38172.1|38121.7|38152.9|38112.1|0
1738676740000|2025-02-04 13:45:40|38169.2|38129.2|38164.6|38144.6|38169.2|38144.6|38159.6|38129.2|0
1738676750000|2025-02-04 13:45:50|||||||||1
1738676760000|2025-02-04 13:46:00|38165|38145|38182.1|38142.1|38182.1|38154.6|38165|38140|1
1738676770000|2025-02-04 13:46:10|38187.1|38147.1|38187.1|38147.1|38187.1|38147.1|38187.1|38147.1|3
1738676790000|2025-02-04 13:46:30|38188.3|38148.3|38199.2|38179.2|38199.2|38179.2|38188.3|38148.3|4
1738676810000|2025-02-04 13:46:50|||||||||2
1738676820000|2025-02-04 13:47:00|38201.7|38181.7|38230.8|38190.8|38230.8|38190.8|38201.7|38168.7|4
1738676830000|2025-02-04 13:47:10|38232.9|38192.9|38232.9|38192.9|38232.9|38192.9|38232.9|38192.9|0
1738676840000|2025-02-04 13:47:20|38232.1|38192.1|38230|38190|38232.1|38192.1|38230|38190|1
1738676850000|2025-02-04 13:47:30|38217.5|38197.5|38235|38195|38235|38197.5|38215.4|38185|6
1738676860000|2025-02-04 13:47:40|38235.4|38195.4|38235.4|38195.4|38235.4|38195.4|38235.4|38195.4|0
1738676870000|2025-02-04 13:47:50|38235|38195|38232.1|38192.1|38235|38202.5|38222.5|38192.1|0
1738676880000|2025-02-04 13:48:00|38222.5|38202.5|38222.5|38202.5|38222.5|38202.5|38222.5|38202.5|2
1738676890000|2025-02-04 13:48:10|38232.9|38192.9|38222.5|38202.5|38237.1|38206.7|38222.5|38192.5|6
1738676900000|2025-02-04 13:48:20|38220|38200|38220|38200|38220|38200|38220|38200|1
1738676910000|2025-02-04 13:48:30|38209.5|38189.5|38212.1|38172.1|38212.1|38189.5|38202.9|38172.1|5
1738676930000|2025-02-04 13:48:50|38202.5|38182.5|38212.9|38172.9|38212.9|38182.5|38202.5|38172.9|5
1738676940000|2025-02-04 13:49:00|38217.1|38177.1|38210|38190|38217.1|38190|38207.5|38177.1|1
1738676950000|2025-02-04 13:49:10|38209.6|38189.6|38210|38190|38210|38190|38209.6|38189.6|0
1738676960000|2025-02-04 13:49:20|38207.1|38187.1|38207.1|38187.1|38207.1|38187.1|38207.1|38187.1|0
1738676970000|2025-02-04 13:49:30|38210|38190|38202.9|38182.9|38210|38190|38202.9|38182.9|4
1738676980000|2025-02-04 13:49:40|38211.6|38191.6|38235.3|38195.3|38235.3|38195.3|38211.6|38184|3
1738676990000|2025-02-04 13:49:50|||||||||5
1738677000000|2025-02-04 13:50:00|38247.9|38207.9|38238.3|38218.3|38247.9|38218.3|38238.3|38207.9|3
1738677010000|2025-02-04 13:50:10|38240.4|38220.4|38237.9|38217.9|38240.4|38220.4|38237.9|38217.9|4
1738677020000|2025-02-04 13:50:20|38237.5|38217.5|38237.5|38217.5|38237.9|38217.9|38237.5|38217.5|0
1738677030000|2025-02-04 13:50:30|38235.4|38215.4|38237.9|38217.9|38237.9|38217.9|38235.4|38215.4|0
1738677040000|2025-02-04 13:50:40|38237.5|38217.5|38239.6|38219.6|38239.6|38219.6|38237.5|38217.5|0
1738677050000|2025-02-04 13:50:50|38237.5|38217.5|38237.5|38217.5|38237.5|38217.5|38237.5|38217.5|0
1738677060000|2025-02-04 13:51:00|38236.7|38216.7|38243.7|38203.7|38243.7|38216.7|38232.5|38192.5|3
1738677070000|2025-02-04 13:51:10|38234.1|38214.1|38244.5|38204.5|38244.5|38216.2|38234.1|38204.5|1
1738677080000|2025-02-04 13:51:20|38239.9|38179.9|38237|38177|38239.9|38179.9|38237|38177|3
1738677090000|2025-02-04 13:51:30|||||||||1
1738677100000|2025-02-04 13:51:40|38234.9|38174.9|38210|38190|38234.9|38190.4|38210|38174.9|0
1738677110000|2025-02-04 13:51:50|38207.1|38187.1|38216.3|38176.3|38216.3|38187.1|38207.1|38176.3|1
1738677120000|2025-02-04 13:52:00|38210|38170|38206.7|38166.7|38210|38170|38206.7|38166.7|3
1738677130000|2025-02-04 13:52:10|38207.1|38167.1|38203.8|38183.8|38211.3|38183.8|38201.7|38167.1|7
1738677140000|2025-02-04 13:52:20|38229.2|38169.2|38229.2|38169.2|38229.2|38169.2|38229.2|38169.2|1
1738677150000|2025-02-04 13:52:30|38237.1|38177.1|38237.1|38177.1|38237.1|38177.1|38237.1|38177.1|0
1738677160000|2025-02-04 13:52:40|38222.1|38182.1|38232.1|38192.1|38237.1|38192.1|38222.1|38177.1|1
1738677170000|2025-02-04 13:52:50|38219.2|38199.2|38219.2|38199.2|38219.2|38199.2|38219.2|38199.2|1
1738677190000|2025-02-04 13:53:10|38218.8|38198.8|38216.7|38196.7|38218.8|38198.8|38216.7|38196.7|4
1738677200000|2025-02-04 13:53:20|38227.9|38187.9|38227.9|38187.9|38227.9|38187.9|38227.9|38187.9|1
1738677210000|2025-02-04 13:53:30|38232.1|38192.1|38232.1|38192.1|38232.1|38192.1|38232.1|38192.1|0
1738677220000|2025-02-04 13:53:40|38221.7|38201.7|38221.7|38201.7|38221.7|38201.7|38221.7|38201.7|0
1738677230000|2025-02-04 13:53:50|38229.2|38189.2|38209.2|38189.2|38229.2|38198.4|38204.6|38173.4|4
1738677240000|2025-02-04 13:54:00|38211.3|38191.3|38226.3|38186.3|38226.3|38193.8|38211.3|38186.3|0
1738677250000|2025-02-04 13:54:10|38216.7|38196.7|38218.8|38198.8|38218.8|38198.8|38216.7|38196.7|0
1738677290000|2025-02-04 13:54:50|38216.3|38196.3|38243.7|38203.7|38243.7|38211.2|38216.3|38181.2|23
1738677300000|2025-02-04 13:55:00|38234.1|38214.1|38249.2|38229.2|38252.1|38232.1|38234.1|38214.1|3
1738677310000|2025-02-04 13:55:10|38247.5|38227.5|38247.5|38227.5|38247.5|38227.5|38247.5|38227.5|3
1738677320000|2025-02-04 13:55:20|38246.7|38226.7|38245|38205|38254.2|38226.7|38224.2|38194.2|5
1738677330000|2025-02-04 13:55:30|38234.2|38214.2|38234.2|38214.2|38234.2|38214.2|38234.2|38214.2|0
1738677340000|2025-02-04 13:55:40|38229.6|38209.6|38231.7|38211.7|38231.7|38211.7|38229.6|38209.6|0
1738677360000|2025-02-04 13:56:00|38232.1|38212.1|38231.7|38211.7|38234.2|38214.2|38231.7|38211.7|1
1738677370000|2025-02-04 13:56:10|38241.3|38201.3|38231.7|38211.7|38241.3|38211.7|38231.7|38199.2|12
1738677400000|2025-02-04 13:56:40|38232.1|38212.1|38241.7|38221.7|38251.3|38221.7|38232.1|38206.7|5
1738677410000|2025-02-04 13:56:50|38252.1|38212.1|38254.6|38234.6|38254.6|38234.6|38244.6|38212.1|3
1738677420000|2025-02-04 13:57:00|38257.1|38237.1|38249.6|38229.6|38257.1|38237.1|38249.6|38229.6|4
1738677430000|2025-02-04 13:57:10|38257.1|38217.1|38249.2|38229.2|38259.2|38229.2|38248.8|38217.1|0
1738677440000|2025-02-04 13:57:20|38246.7|38226.7|38223.8|38203.8|38256.3|38226.7|38223.8|38184.2|3
1738677450000|2025-02-04 13:57:30|38233.4|38193.4|38231.3|38191.3|38233.4|38193.4|38229.2|38189.2|0
1738677480000|2025-02-04 13:58:00|38208.4|38188.4|38208.4|38168.4|38208.4|38188.4|38206.4|38168.4|1
1738677490000|2025-02-04 13:58:10|38210.5|38170.5|38219.2|38179.2|38219.2|38188.4|38203.4|38170.5|1
1738677500000|2025-02-04 13:58:20|38223.4|38183.4|38200.1|38180.1|38232.6|38183.4|38200.1|38172.6|9
1738677510000|2025-02-04 13:58:30|38198|38178|38147.2|38127.2|38203|38178|38145.1|38125.1|11
1738677520000|2025-02-04 13:58:40|38149.3|38129.3|38155.1|38135.1|38155.1|38135.1|38149.3|38129.3|2
1738677540000|2025-02-04 13:59:00|38166.3|38126.3|38170.5|38130.5|38181.3|38130.5|38166.3|38121.3|1
1738677550000|2025-02-04 13:59:10|38172.6|38132.6|38174.7|38134.7|38174.7|38134.7|38172.6|38132.6|1
1738677560000|2025-02-04 13:59:20|38173.9|38133.9|38173.9|38133.9|38173.9|38133.9|38173.9|38133.9|0
1738677570000|2025-02-04 13:59:30|38169.7|38129.7|38156.8|38116.8|38169.7|38139.3|38156.4|38116.4|6
1738677580000|2025-02-04 13:59:40|38144.3|38124.3|38153.9|38113.9|38153.9|38124.3|38144.3|38111.8|2
1738677590000|2025-02-04 13:59:50|38143.5|38123.5|38146.8|38106.8|38148.9|38123.5|38139.3|38106.8|5
1738677600000|2025-02-04 14:00:00|38136|38116|38136|38116|38136|38116|38136|38116|3
1738677610000|2025-02-04 14:00:10|38136.4|38116.4|38147.6|38107.6|38147.6|38116.8|38136.4|38107.6|4
1738677620000|2025-02-04 14:00:20|38148|38108|38154.3|38114.3|38154.3|38114.3|38148|38108|0
1738677630000|2025-02-04 14:00:30|38155.9|38115.9|38167.2|38147.2|38176.8|38147.2|38155.9|38115.9|2
1738677640000|2025-02-04 14:00:40|38169.3|38149.3|38199.7|38179.7|38199.7|38179.7|38169.3|38147.6|4
1738677650000|2025-02-04 14:00:50|38200.1|38180.1|38226.8|38186.8|38226.8|38196.8|38200.1|38180.1|5
1738677660000|2025-02-04 14:01:00|38216.4|38196.4|38212.2|38192.2|38216.4|38196.4|38212.2|38192.2|1
1738677680000|2025-02-04 14:01:20|38217.2|38197.2|38217.2|38197.2|38218|38198|38217.2|38197.2|21
1738677690000|2025-02-04 14:01:30|38213|38193|38212.6|38192.6|38213|38193|38212.6|38192.6|1
1738677700000|2025-02-04 14:01:40|38210.5|38190.5|38212.6|38192.6|38212.6|38192.6|38210.5|38190.5|2
1738677720000|2025-02-04 14:02:00|38208|38188|38204.7|38184.7|38208|38188|38204.7|38184.7|5
1738677730000|2025-02-04 14:02:10|38213.9|38173.9|38207.6|38167.6|38213.9|38173.9|38207.6|38167.6|0
1738677740000|2025-02-04 14:02:20|38204.3|38164.3|38178.5|38158.5|38204.3|38169.3|38178.5|38158.5|7
1738677750000|2025-02-04 14:02:30|38178.1|38158.1|38166.4|38146.4|38178.1|38158.1|38166.4|38146.4|1
1738677760000|2025-02-04 14:02:40|38165.2|38145.2|38156.4|38136.4|38165.2|38145.2|38156.4|38136.4|2
1738677780000|2025-02-04 14:03:00|38151.8|38131.8|38136.9|38116.9|38151.8|38131.8|38136.9|38116.9|6
1738677790000|2025-02-04 14:03:10|38135.7|38115.7|38131.5|38111.5|38135.7|38115.7|38131.5|38111.5|7
1738677800000|2025-02-04 14:03:20|38131.9|38111.9|38141.8|38101.8|38141.8|38111.9|38121.4|38099.7|3
1738677810000|2025-02-04 14:03:30|38132.2|38112.2|38132.2|38112.2|38132.2|38112.2|38132.2|38112.2|0
1738677820000|2025-02-04 14:03:40|38138.9|38118.9|38141.4|38121.4|38141.4|38121.4|38138.9|38118.9|2
1738677830000|2025-02-04 14:03:50|38144.3|38124.3|38144.3|38124.3|38144.3|38124.3|38144.3|38124.3|2
1738677840000|2025-02-04 14:04:00|38145.1|38125.1|38163.9|38123.9|38166.4|38129.3|38145.1|38123.9|2
1738677850000|2025-02-04 14:04:10|38173.1|38113.1|38136.8|38116.8|38173.1|38116.8|38136.8|38098.4|5
1738677860000|2025-02-04 14:04:20|38136.4|38116.4|38136.4|38116.4|38136.4|38116.4|38136.4|38116.4|7
1738677870000|2025-02-04 14:04:30|38143.9|38103.9|38134.3|38114.3|38143.9|38114.3|38134.3|38103.9|2
1738677880000|2025-02-04 14:04:40|38149.3|38109.3|38149.3|38109.3|38149.3|38109.3|38149.3|38109.3|2
1738677890000|2025-02-04 14:04:50|38155.6|38115.6|38153.9|38113.9|38155.6|38126.4|38146.4|38113.9|10
1738677900000|2025-02-04 14:05:00|38141.4|38121.4|38136.8|38116.8|38141.4|38121.4|38136.8|38116.8|5
1738677910000|2025-02-04 14:05:10|||||||||1
1738677920000|2025-02-04 14:05:20|38151.8|38111.8|38153.9|38113.9|38153.9|38113.9|38151.8|38111.8|8
1738677930000|2025-02-04 14:05:30|38146.4|38126.4|38170.5|38110.5|38170.5|38126.4|38144.3|38110.5|1
1738677940000|2025-02-04 14:05:40|38160.1|38120.1|38170.5|38110.5|38170.5|38120.1|38160.1|38110.5|0
1738677950000|2025-02-04 14:05:50|38160.1|38120.1|38161.2|38121.2|38170.5|38121.2|38160.1|38110.5|3
1738677960000|2025-02-04 14:06:00|38153|38133|38159.3|38139.3|38159.3|38139.3|38153|38133|4
1738677970000|2025-02-04 14:06:10|38159.7|38139.7|38161.8|38141.8|38161.8|38141.8|38159.7|38139.7|1
1738677980000|2025-02-04 14:06:20|38174.7|38134.7|38174.7|38134.7|38174.7|38134.7|38174.7|38134.7|1
1738677990000|2025-02-04 14:06:30|38178.9|38138.9|38179.7|38139.7|38179.7|38149.3|38169.3|38138.9|0
1738678000000|2025-02-04 14:06:40|38181.8|38141.8|38174.3|38154.3|38181.8|38154.3|38174.3|38141.8|2
1738678010000|2025-02-04 14:06:50|38184.7|38144.7|38181.8|38161.8|38184.7|38161.8|38175.1|38144.7|0
1738678020000|2025-02-04 14:07:00|38183.9|38163.9|38146.4|38126.4|38183.9|38163.9|38146.4|38126.4|15
1738678030000|2025-02-04 14:07:10|38144.3|38124.3|38139.3|38119.3|38144.3|38124.3|38139.3|38119.3|7
1738678040000|2025-02-04 14:07:20|38141.4|38121.4|38141.8|38121.8|38141.8|38121.8|38141.4|38121.4|0
1738678060000|2025-02-04 14:07:40|||||||||1
1738678070000|2025-02-04 14:07:50|||||||||2
1738678090000|2025-02-04 14:08:10|38143.9|38123.9|38196.4|38136.4|38198.5|38138.5|38143.9|38121.4|8
1738678100000|2025-02-04 14:08:20|38192.5|38172.5|38231|38171|38231|38178.5|38192.5|38162.5|9
1738678110000|2025-02-04 14:08:30|38222.1|38182.1|38224.3|38184.3|38224.3|38184.3|38222.1|38182.1|4
1738678120000|2025-02-04 14:08:40|38224.6|38204.6|38224.6|38204.6|38224.6|38204.6|38224.6|38204.6|1
1738678130000|2025-02-04 14:08:50|38226.6|38206.6|38263.7|38223.7|38273.3|38223.7|38226.6|38202.4|29
1738678140000|2025-02-04 14:09:00|38264.1|38224.1|38277.1|38257.1|38289.6|38257.1|38264.1|38224.1|3
1738678150000|2025-02-04 14:09:10|38287.5|38247.5|38287.5|38247.5|38287.5|38247.5|38287.1|38247.1|5
1738678160000|2025-02-04 14:09:20|38289.6|38249.6|38275|38255|38289.6|38255|38275|38245.4|17
1738678170000|2025-02-04 14:09:30|38277.1|38257.1|38270|38250|38285.4|38257.1|38270|38244.6|5
1738678180000|2025-02-04 14:09:40|38267.9|38247.9|38255|38215|38271|38247.9|38245.8|38215|5
1738678190000|2025-02-04 14:09:50|38255.4|38215.4|38255.4|38235.4|38257.5|38235.4|38247.9|38215.4|4
1738678200000|2025-02-04 14:10:00|38252.9|38232.9|38250|38230|38252.9|38232.9|38250|38230|0
1738678210000|2025-02-04 14:10:10|||||||||2
1738678220000|2025-02-04 14:10:20|38250.4|38230.4|38252.9|38232.9|38252.9|38232.9|38250.4|38230.4|1
1738678240000|2025-02-04 14:10:40|38250.4|38230.4|38252.5|38212.5|38252.5|38230.4|38247.5|38212.5|6
1738678250000|2025-02-04 14:10:50|38254.6|38214.6|38247.9|38227.9|38254.6|38227.9|38245|38214.6|5
1738678260000|2025-02-04 14:11:00|38262.5|38222.5|38257.1|38237.1|38264.6|38237.1|38257.1|38222.5|3
1738678270000|2025-02-04 14:11:10|38254.6|38234.6|38249.2|38229.2|38254.6|38234.6|38249.2|38229.2|2
1738678280000|2025-02-04 14:11:20|38259.6|38219.6|38267.1|38247.1|38276.7|38247.1|38259.6|38219.6|3
1738678290000|2025-02-04 14:11:30|38271.3|38251.3|38271.7|38251.7|38271.7|38251.7|38271.3|38251.3|4
1738678300000|2025-02-04 14:11:40|38296.2|38256.2|38296.2|38256.2|38296.2|38256.2|38296.2|38256.2|1
1738678320000|2025-02-04 14:12:00|38285.8|38265.8|38292.1|38272.1|38292.1|38272.1|38285.8|38265.8|0
1738678340000|2025-02-04 14:12:20|38286.7|38266.7|38274.6|38254.6|38286.7|38266.7|38274.6|38254.6|6
1738678350000|2025-02-04 14:12:30|38270.4|38250.4|38272.5|38252.5|38272.5|38252.5|38270.4|38250.4|3
1738678360000|2025-02-04 14:12:40|38277.5|38257.5|38275|38255|38287.5|38257.5|38275|38247.5|1
1738678370000|2025-02-04 14:12:50|38271.3|38231.3|38258.8|38218.8|38276.7|38231.3|38258.8|38216.7|3
1738678380000|2025-02-04 14:13:00|38254.6|38214.6|38250|38230|38271.7|38230|38250|38205.8|2
1738678390000|2025-02-04 14:13:10|38252.9|38212.9|38252.9|38212.9|38252.9|38212.9|38252.9|38212.9|1
1738678400000|2025-02-04 14:13:20|38247.9|38207.9|38247.9|38207.9|38250.4|38210.4|38247.9|38207.9|0
1738678410000|2025-02-04 14:13:30|38252.5|38212.5|38252.5|38212.5|38252.5|38212.5|38252.5|38212.5|5
1738678440000|2025-02-04 14:14:00|38250.4|38210.4|38239.6|38219.6|38250.4|38219.6|38239.6|38210.4|4
1738678450000|2025-02-04 14:14:10|38237.5|38217.5|38237.5|38217.5|38237.5|38217.5|38237.5|38217.5|0
1738678470000|2025-02-04 14:14:30|38246.7|38206.7|38246.7|38206.7|38246.7|38206.7|38246.7|38206.7|2
1738678480000|2025-02-04 14:14:40|38242.5|38202.5|38242.5|38202.5|38242.5|38202.5|38242.5|38202.5|0
1738678490000|2025-02-04 14:14:50|38232.1|38212.1|38232.9|38212.9|38232.9|38212.9|38232.1|38212.1|0
1738678500000|2025-02-04 14:15:00|38232.5|38212.5|38237.4|38217.4|38237.4|38217.4|38232.5|38212.5|1
1738678510000|2025-02-04 14:15:10|38238.2|38218.2|38270.4|38230.4|38270.4|38235|38238.2|38218.2|3
1738678520000|2025-02-04 14:15:20|38275.4|38235.4|38295.4|38275.4|38295.4|38275.4|38270.4|38235.4|9
1738678530000|2025-02-04 14:15:30|38299.6|38279.6|38294.6|38274.6|38302.5|38282.5|38294.6|38274.6|3
1738678540000|2025-02-04 14:15:40|38294.2|38274.2|38287.1|38267.1|38294.2|38274.2|38287.1|38267.1|1
1738678550000|2025-02-04 14:15:50|38285|38265|38285|38265|38285|38265|38285|38265|1
1738678560000|2025-02-04 14:16:00|38284.6|38264.6|38284.6|38264.6|38284.6|38264.6|38284.6|38264.6|0
1738678570000|2025-02-04 14:16:10|38282.5|38262.5|38267.9|38247.9|38282.5|38262.5|38267.9|38247.9|3
1738678580000|2025-02-04 14:16:20|38267.5|38247.5|38278.7|38238.7|38278.7|38247.5|38265|38238.7|10
1738678590000|2025-02-04 14:16:30|38285|38245|38292.9|38232.9|38295.4|38245|38285|38232.9|6
1738678600000|2025-02-04 14:16:40|38284.1|38224.1|38260|38240|38284.1|38240|38260|38224.1|0
1738678610000|2025-02-04 14:16:50|38257.1|38237.1|38257.1|38237.1|38257.1|38237.1|38257.1|38237.1|1
1738678620000|2025-02-04 14:17:00|38250.8|38230.8|38249.6|38229.6|38250.8|38230.8|38249.6|38229.6|3
1738678630000|2025-02-04 14:17:10|38250|38230|38250|38230|38250|38230|38250|38230|1
1738678640000|2025-02-04 14:17:20|38249.6|38229.6|38254.6|38214.6|38254.6|38229.6|38245|38214.6|0
1738678650000|2025-02-04 14:17:30|38240|38220|38238.3|38218.3|38240|38220|38237.5|38217.5|2
1738678660000|2025-02-04 14:17:40|38246.7|38226.7|38257.5|38217.5|38257.5|38226.7|38246.7|38217.5|4
1738678680000|2025-02-04 14:18:00|38247.9|38227.9|38250|38230|38250|38230|38247.9|38227.9|0
1738678690000|2025-02-04 14:18:10|38255|38235|38255|38235|38255|38235|38255|38235|1
1738678700000|2025-02-04 14:18:20|38269.6|38229.6|38271.7|38231.7|38271.7|38231.7|38269.6|38229.6|2
1738678710000|2025-02-04 14:18:30|38262.5|38242.5|38262.5|38242.5|38262.5|38242.5|38262.5|38242.5|2
1738678720000|2025-02-04 14:18:40|38260.4|38240.4|38264.6|38224.6|38264.6|38240.4|38257.9|38224.6|4
1738678730000|2025-02-04 14:18:50|38254.2|38234.2|38247.5|38207.5|38254.2|38234.2|38240|38207.5|3
1738678740000|2025-02-04 14:19:00|38237.1|38217.1|38235|38215|38245.4|38217.1|38235|38205.4|0
1738678750000|2025-02-04 14:19:10|38237.1|38217.1|38237.1|38217.1|38237.1|38217.1|38237.1|38217.1|5
1738678760000|2025-02-04 14:19:20|38239.2|38219.2|38239.2|38219.2|38239.2|38219.2|38239.2|38219.2|0
1738678770000|2025-02-04 14:19:30|38237.1|38217.1|38237.1|38217.1|38237.1|38217.1|38237.1|38217.1|0
1738678800000|2025-02-04 14:20:00|38232.5|38212.5|38232.5|38212.5|38232.5|38212.5|38232.5|38212.5|4
1738678810000|2025-02-04 14:20:10|38234.6|38214.6|38235|38215|38235|38215|38234.6|38214.6|1
1738678820000|2025-02-04 14:20:20|38245.4|38205.4|38261.7|38221.7|38261.7|38221.7|38245.4|38205.4|0
1738678830000|2025-02-04 14:20:30|38259.6|38219.6|38259.6|38219.6|38259.6|38219.6|38259.6|38219.6|0
1738678840000|2025-02-04 14:20:40|38262.1|38222.1|38259.6|38219.6|38262.1|38222.1|38259.6|38219.6|1
1738678850000|2025-02-04 14:20:50|38250|38230|38252.1|38232.1|38252.1|38232.1|38250|38230|10
1738678860000|2025-02-04 14:21:00|38254.6|38234.6|38254.6|38234.6|38254.6|38234.6|38254.6|38234.6|0
1738678870000|2025-02-04 14:21:10|38255.8|38235.8|38279.2|38259.2|38279.2|38259.2|38255.8|38235.8|2
1738678890000|2025-02-04 14:21:30|38283.8|38263.8|38297.1|38277.1|38297.1|38277.1|38283.8|38263.8|11
1738678900000|2025-02-04 14:21:40|38296.7|38276.7|38287.1|38267.1|38296.7|38276.7|38287.1|38267.1|2
1738678920000|2025-02-04 14:22:00|38286.7|38266.7|38275.9|38255.9|38286.7|38266.7|38275.9|38255.9|4
1738678930000|2025-02-04 14:22:10|38261.7|38241.7|38261.7|38241.7|38261.7|38241.7|38261.7|38241.7|1
1738678940000|2025-02-04 14:22:20|38257.5|38237.5|38257.5|38237.5|38257.5|38237.5|38257.5|38237.5|0
1738678950000|2025-02-04 14:22:30|38259.6|38239.6|38259.6|38219.6|38259.6|38239.6|38254.6|38219.6|2
1738678960000|2025-02-04 14:22:40|38247.1|38227.1|38249.2|38229.2|38249.2|38229.2|38247.1|38227.1|3
1738678970000|2025-02-04 14:22:50|38246.3|38226.3|38247.1|38227.1|38256.7|38227.1|38246.3|38216.7|1
1738678980000|2025-02-04 14:23:00|38249.2|38229.2|38259.2|38239.2|38259.2|38239.2|38249.2|38229.2|1
1738678990000|2025-02-04 14:23:10|38259.6|38239.6|38261.7|38241.7|38261.7|38241.7|38259.6|38239.6|0
1738679020000|2025-02-04 14:23:40|38265|38245|38294.2|38254.2|38296.3|38267.1|38265|38245|21
1738679030000|2025-02-04 14:23:50|38285|38265|38287.5|38267.5|38287.5|38267.5|38285|38265|9
1738679040000|2025-02-04 14:24:00|38287.1|38267.1|38238|38198|38287.1|38267.1|38220.1|38198|12
1738679050000|2025-02-04 14:24:10|38240.5|38200.5|38243|38203|38243|38211.3|38230.9|38200.5|0
1738679060000|2025-02-04 14:24:20|38233.4|38213.4|38233.4|38213.4|38233.4|38213.4|38230.9|38210.9|6
1738679070000|2025-02-04 14:24:30|38233|38213|38230.9|38210.9|38233|38213|38230.9|38210.9|29
1738679080000|2025-02-04 14:24:40|38230.5|38210.5|38228.4|38208.4|38230.5|38210.5|38228.4|38208.4|2
1738679090000|2025-02-04 14:24:50|38228.8|38208.8|38238|38198|38240.1|38210.5|38228.4|38198|0
1738679100000|2025-02-04 14:25:00|38227.6|38207.6|38218|38198|38227.6|38207.6|38218|38198|1
1738679110000|2025-02-04 14:25:10|38220.1|38180.1|38229.7|38209.7|38248.5|38210.5|38218|38178|7
1738679120000|2025-02-04 14:25:20|38227.6|38207.6|38225.1|38185.1|38237.2|38207.6|38222.6|38177.2|17
1738679140000|2025-02-04 14:25:40|38222.2|38182.2|38225.1|38185.1|38225.1|38185.1|38222.2|38182.2|0
1738679150000|2025-02-04 14:25:50|38240.5|38180.5|38212.6|38192.6|38240.5|38201.3|38212.6|38180.5|31
1738679160000|2025-02-04 14:26:00|38218|38178|38185.5|38145.5|38218|38188|38185.5|38142.2|8
1738679180000|2025-02-04 14:26:20|38185.1|38145.1|38183|38143|38185.1|38145.1|38183|38143|0
1738679190000|2025-02-04 14:26:30|38172.6|38152.6|38165.5|38125.5|38189.3|38153|38165.5|38125.5|4
1738679200000|2025-02-04 14:26:40|38163|38123|38163|38123|38163|38123|38163|38123|6
1738679210000|2025-02-04 14:26:50|38158.8|38118.8|38153.8|38113.8|38158.8|38128.4|38148.4|38113.8|3
1738679220000|2025-02-04 14:27:00|38158|38118|38158.8|38118.8|38158.8|38128.4|38148.4|38118|1
1738679230000|2025-02-04 14:27:10|38149.6|38129.6|38170.9|38130.9|38170.9|38133.8|38149.6|38129.6|1
1738679240000|2025-02-04 14:27:20|||||||||3
1738679250000|2025-02-04 14:27:30|||||||||1
1738679260000|2025-02-04 14:27:40|38160.5|38140.5|38158.4|38138.4|38170.9|38140.5|38158.4|38130.9|2
1738679270000|2025-02-04 14:27:50|38170.9|38130.9|38163.4|38123.4|38170.9|38130.9|38163.4|38110.9|6
1738679280000|2025-02-04 14:28:00|38160.9|38120.9|38163|38123|38163.4|38123.4|38160.9|38120.9|1
1738679290000|2025-02-04 14:28:10|38160.9|38120.9|38160.9|38120.9|38160.9|38120.9|38158.4|38118.4|0
1738679300000|2025-02-04 14:28:20|38160.5|38120.5|38158|38118|38160.5|38120.5|38158|38118|1
1738679310000|2025-02-04 14:28:30|38155.9|38115.9|38158.8|38118.8|38158.8|38118.8|38155.9|38115.9|1
1738679320000|2025-02-04 14:28:40|38148.4|38128.4|38143.4|38123.4|38148.4|38128.4|38143.4|38123.4|4
1738679330000|2025-02-04 14:28:50|||||||||1
1738679340000|2025-02-04 14:29:00|38154.5|38114.5|38165.3|38125.3|38165.3|38133.8|38153.8|38114.5|0
1738679350000|2025-02-04 14:29:10|38178.4|38138.4|38163.4|38143.4|38178.4|38143.4|38163.4|38138.4|0
1738679360000|2025-02-04 14:29:20|||||||||2
1738679370000|2025-02-04 14:29:30|38163|38143|38168|38128|38168|38143|38162.6|38128|1
1738679380000|2025-02-04 14:29:40|38167.6|38127.6|38163|38143|38170.1|38143|38153.4|38125.5|3
1738679390000|2025-02-04 14:29:50|38162.6|38142.6|38160.9|38140.9|38162.6|38142.6|38160.5|38140.5|0
1738679400000|2025-02-04 14:30:00|38157.6|38137.6|38157.2|38137.2|38157.6|38137.6|38157.2|38137.2|1
1738679410000|2025-02-04 14:30:10|38154.7|38134.7|38152.6|38132.6|38154.7|38134.7|38152.6|38132.6|0
1738679420000|2025-02-04 14:30:20|||||||||4
1738679430000|2025-02-04 14:30:30|38155.1|38135.1|38168|38128|38168|38135.1|38155.1|38128|19
1738679440000|2025-02-04 14:30:40|38157.6|38137.6|38150.9|38130.9|38157.6|38137.6|38147.6|38127.6|4
1738679450000|2025-02-04 14:30:50|||||||||15
1738679460000|2025-02-04 14:31:00|38152|38132|38148.3|38128.3|38156.2|38136.2|38148.3|38128.3|8
1738679470000|2025-02-04 14:31:10|38147.6|38127.6|38152.6|38132.6|38152.6|38132.6|38147.6|38127.6|6
1738679480000|2025-02-04 14:31:20|38165.1|38125.1|38152.6|38132.6|38165.1|38134.7|38152.6|38123|3
1738679490000|2025-02-04 14:31:30|38150.1|38130.1|38139.3|38119.3|38150.1|38130.1|38139.3|38119.3|13
1738679500000|2025-02-04 14:31:40|38135.1|38115.1|38135.1|38115.1|38135.1|38115.1|38134.7|38114.7|1
1738679520000|2025-02-04 14:32:00|38137.2|38117.2|38139.7|38119.7|38139.7|38119.7|38137.2|38117.2|26
1738679530000|2025-02-04 14:32:10|38141.8|38121.8|38141.8|38121.8|38141.8|38121.8|38141.8|38121.8|6
1738679540000|2025-02-04 14:32:20|38141.4|38121.4|38136.8|38116.8|38141.4|38121.4|38136.8|38116.8|7
1738679550000|2025-02-04 14:32:30|38143.9|38123.9|38143.9|38123.9|38143.9|38123.9|38143.9|38123.9|7
1738679560000|2025-02-04 14:32:40|38144.7|38124.7|38164.7|38144.7|38172.2|38144.7|38144.7|38124.7|31
1738679570000|2025-02-04 14:32:50|38166.8|38146.8|38158.9|38138.9|38166.8|38146.8|38158.9|38138.9|3
1738679580000|2025-02-04 14:33:00|38158.5|38138.5|38164.7|38144.7|38164.7|38144.7|38156.4|38136.4|2
1738679590000|2025-02-04 14:33:10|38166.8|38146.8|38166.8|38146.8|38166.8|38146.8|38166.8|38146.8|3
1738679600000|2025-02-04 14:33:20|38167.2|38147.2|38167.2|38147.2|38167.2|38147.2|38167.2|38147.2|0
1738679610000|2025-02-04 14:33:30|38166.8|38146.8|38158.9|38138.9|38166.8|38146.8|38158.9|38138.9|5
1738679620000|2025-02-04 14:33:40|38159.3|38139.3|38172.5|38152.5|38172.5|38152.5|38159.3|38139.3|9
1738679630000|2025-02-04 14:33:50|38191.5|38171.5|38194.6|38174.6|38219.3|38174.6|38191.5|38159.3|5
1738679640000|2025-02-04 14:34:00|38196.8|38176.8|38191.8|38171.8|38204.3|38176.8|38191.8|38162.1|27
1738679650000|2025-02-04 14:34:10|38191.4|38171.4|38191|38171|38191.4|38171.4|38191|38171|0
1738679660000|2025-02-04 14:34:20|38188.1|38168.1|38181|38161|38193.5|38168.1|38181|38153.5|2
1738679670000|2025-02-04 14:34:30|38180.6|38160.6|38176|38156|38180.6|38160.6|38176|38156|1
1738679680000|2025-02-04 14:34:40|38175.6|38155.6|38175.6|38155.6|38175.6|38155.6|38175.6|38155.6|10
1738679690000|2025-02-04 14:34:50|38176|38156|38187.1|38147.1|38187.1|38156|38176|38144.6|45
1738679700000|2025-02-04 14:35:00|38178.3|38158.3|38195.4|38175.4|38195.4|38175.4|38178.3|38158.3|2
1738679710000|2025-02-04 14:35:10|38205.8|38165.8|38221.2|38201.2|38224.5|38201.2|38196.2|38165.8|10
1738679720000|2025-02-04 14:35:20|38220.8|38200.8|38223.7|38183.7|38227.9|38200.8|38218.3|38183.7|3
1738679730000|2025-02-04 14:35:30|38211.2|38191.2|38192.9|38172.9|38211.2|38191.2|38192.9|38165.8|11
1738679750000|2025-02-04 14:35:50|38190.4|38170.4|38187.5|38167.5|38190.4|38170.4|38187.5|38167.5|1
1738679760000|2025-02-04 14:36:00|38186.7|38166.7|38185|38145|38186.7|38166.7|38180.4|38145|1
1738679770000|2025-02-04 14:36:10|38187.1|38147.1|38180.8|38160.8|38187.9|38160.8|38180.4|38147.1|3
1738679780000|2025-02-04 14:36:20|38181.2|38161.2|38180.4|38160.4|38192.9|38161.2|38180.4|38152.9|3
1738679800000|2025-02-04 14:36:40|38180|38160|38182.5|38142.5|38182.5|38160|38177.9|38142.5|2
1738679810000|2025-02-04 14:36:50|38180|38140|38180|38140|38180|38140|38180|38140|0
1738679820000|2025-02-04 14:37:00|38167.1|38147.1|38167.1|38147.1|38170|38150|38167.1|38147.1|0
1738679830000|2025-02-04 14:37:10|||||||||1
1738679840000|2025-02-04 14:37:20|38167.5|38147.5|38167.5|38147.5|38167.5|38147.5|38167.5|38147.5|1
1738679850000|2025-02-04 14:37:30|38177.9|38137.9|38177.9|38137.9|38177.9|38137.9|38177.9|38137.9|1
1738679870000|2025-02-04 14:37:50|38167.5|38147.5|38168.7|38148.7|38168.7|38148.7|38167.5|38147.5|1
1738679880000|2025-02-04 14:38:00|38172.9|38152.9|38185.4|38165.4|38185.4|38165.4|38172.9|38143.7|5
1738679890000|2025-02-04 14:38:10|38186.2|38166.2|38199.6|38179.6|38199.6|38179.6|38186.2|38166.2|0
1738679900000|2025-02-04 14:38:20|38200|38180|38200|38180|38200|38180|38200|38180|2
1738679930000|2025-02-04 14:38:50|38199.6|38179.6|38192.5|38172.5|38199.6|38179.6|38192.5|38172.5|9
1738679940000|2025-02-04 14:39:00|38192.1|38172.1|38195|38175|38195|38175|38190|38170|3
1738679950000|2025-02-04 14:39:10|38194.6|38174.6|38202.5|38182.5|38202.5|38182.5|38192.9|38172.9|5
1738679960000|2025-02-04 14:39:20|38207.9|38187.9|38210.4|38190.4|38210.4|38190.4|38207.9|38187.9|1
1738679970000|2025-02-04 14:39:30|38200.9|38180.9|38210.5|38170.5|38210.5|38180.9|38200.9|38170.5|27
1738679980000|2025-02-04 14:39:40|38208|38168|38208.4|38168.4|38208.4|38168.4|38208|38168|0
1738679990000|2025-02-04 14:39:50|38205.5|38185.5|38205.5|38185.5|38205.5|38185.5|38205.5|38185.5|2
1738680000000|2025-02-04 14:40:00|38218.4|38178.4|38213.8|38193.8|38218.4|38193.8|38208.8|38178.4|2
1738680010000|2025-02-04 14:40:10|38216.3|38196.3|38239.2|38199.2|38239.2|38208.4|38216.3|38189.2|41
1738680020000|2025-02-04 14:40:20|38241.3|38201.3|38261.7|38241.7|38262.1|38242.1|38241.3|38201.3|26
1738680030000|2025-02-04 14:40:30|38262.1|38242.1|38261.3|38241.3|38262.1|38242.1|38260.9|38240.9|6
1738680040000|2025-02-04 14:40:40|38259.2|38239.2|38256.3|38236.3|38259.2|38239.2|38256.3|38236.3|2
1738680050000|2025-02-04 14:40:50|38254.2|38234.2|38254.2|38234.2|38254.2|38234.2|38254.2|38234.2|2
1738680070000|2025-02-04 14:41:10|38253.8|38233.8|38252.1|38232.1|38254.2|38234.2|38251.7|38231.7|4
1738680080000|2025-02-04 14:41:20|38249.6|38229.6|38245.9|38225.9|38250|38230|38245.9|38225.9|10
1738680090000|2025-02-04 14:41:30|38239.2|38219.2|38234.6|38214.6|38239.2|38219.2|38234.6|38214.6|0
1738680100000|2025-02-04 14:41:40|||||||||2
1738680110000|2025-02-04 14:41:50|38239.6|38219.6|38239.6|38219.6|38239.6|38219.6|38239.6|38219.6|1
1738680120000|2025-02-04 14:42:00|38238.4|38218.4|38226.7|38206.7|38238.4|38218.4|38226.7|38206.7|4
1738680130000|2025-02-04 14:42:10|38227.5|38207.5|38230|38210|38230|38210|38227.5|38207.5|5
1738680140000|2025-02-04 14:42:20|38232.9|38192.9|38232.9|38192.9|38232.9|38192.9|38232.9|38192.9|6
1738680150000|2025-02-04 14:42:30|38222.1|38202.1|38198.8|38178.8|38222.1|38202.1|38198.8|38178.8|3
1738680160000|2025-02-04 14:42:40|38191.7|38171.7|38194.2|38154.2|38197.1|38171.7|38191.7|38152.5|0
1738680170000|2025-02-04 14:42:50|38196.3|38156.3|38196.3|38156.3|38196.3|38156.3|38196.3|38156.3|0
1738680180000|2025-02-04 14:43:00|38186.7|38166.7|38178|38158|38214.2|38177.8|38178|38153.8|44
1738680190000|2025-02-04 14:43:10|38173.8|38153.8|38156.3|38116.3|38173.8|38153.8|38156.3|38116.3|2
1738680200000|2025-02-04 14:43:20|38146.7|38126.7|38153.4|38133.4|38158.4|38135.9|38146.7|38118.4|2
1738680210000|2025-02-04 14:43:30|38155.5|38115.5|38140.9|38120.9|38155.5|38123|38140.9|38113.4|2
1738680220000|2025-02-04 14:43:40|38150.1|38110.1|38130.1|38110.1|38159.7|38110.1|38130.1|38099.7|0
1738680240000|2025-02-04 14:44:00|38128|38108|38141.3|38101.3|38141.3|38110.1|38125.5|38101.3|7
1738680250000|2025-02-04 14:44:10|38143.8|38103.8|38148|38108|38148|38108|38143.8|38103.8|15
1738680260000|2025-02-04 14:44:20|38148.4|38108.4|38146.7|38126.7|38157.1|38126.7|38140.9|38108.4|19
1738680270000|2025-02-04 14:44:30|38145.5|38125.5|38126.7|38106.7|38145.5|38125.5|38126.7|38106.7|21
1738680280000|2025-02-04 14:44:40|38125.5|38105.5|38119.7|38099.7|38125.5|38105.5|38115.5|38095.5|13
1738680290000|2025-02-04 14:44:50|38115.9|38095.9|38115.1|38095.1|38115.9|38095.9|38115.1|38095.1|2
1738680300000|2025-02-04 14:45:00|38115.5|38095.5|38123|38103|38123|38103|38115.5|38095.5|16
1738680310000|2025-02-04 14:45:10|38128|38108|38167.1|38127.1|38170|38138.3|38128|38099.6|36
1738680320000|2025-02-04 14:45:20|38155.4|38135.4|38168.4|38128.4|38168.4|38137.5|38155.4|38126.3|14
1738680330000|2025-02-04 14:45:30|38169.2|38129.2|38161.7|38141.7|38169.2|38141.7|38159.6|38129.2|7
1738680340000|2025-02-04 14:45:40|38166.3|38146.3|38173.8|38153.8|38177.1|38153.8|38166.3|38137.1|2
1738680350000|2025-02-04 14:45:50|38186.3|38146.3|38186.3|38146.3|38186.3|38146.3|38186.3|38146.3|12
1738680360000|2025-02-04 14:46:00|38176.7|38156.7|38186.3|38146.3|38186.3|38156.7|38176.7|38146.3|0
1738680370000|2025-02-04 14:46:10|38175.9|38155.9|38198.8|38178.8|38198.8|38178.8|38175.9|38155.9|9
1738680380000|2025-02-04 14:46:20|38203.4|38183.4|38208.4|38188.4|38208.4|38188.4|38203.4|38183.4|0
1738680390000|2025-02-04 14:46:30|38210.9|38190.9|38215.5|38195.5|38215.5|38195.5|38210.9|38190.9|4
1738680400000|2025-02-04 14:46:40|38215.9|38195.9|38216.3|38196.3|38216.3|38196.3|38215.9|38195.9|1
1738680410000|2025-02-04 14:46:50|38215.1|38195.1|38205.5|38185.5|38215.1|38195.1|38205.5|38185.5|6
1738680420000|2025-02-04 14:47:00|38200.5|38180.5|38175.5|38155.5|38200.5|38180.5|38175.5|38155.5|6
1738680430000|2025-02-04 14:47:10|38174.3|38154.3|38173.4|38153.4|38174.3|38154.3|38163.4|38143.4|5
1738680440000|2025-02-04 14:47:20|38177.6|38157.6|38188.8|38148.8|38188.8|38157.6|38177.6|38148.8|2
1738680450000|2025-02-04 14:47:30|38193|38153|38208.8|38188.8|38208.8|38188.8|38190.9|38153|75
1738680460000|2025-02-04 14:47:40|38211.3|38191.3|38240.9|38220.9|38248.4|38220.9|38211.3|38191.3|54
1738680470000|2025-02-04 14:47:50|38241.7|38221.7|38270.9|38250.9|38278.4|38250.9|38241.7|38221.7|95
1738680480000|2025-02-04 14:48:00|38273.4|38253.4|38275.9|38255.9|38276.3|38256.3|38273.4|38253.4|34
1738680490000|2025-02-04 14:48:10|38276.7|38256.7|38293.8|38273.8|38293.8|38273.8|38276.7|38252.1|23
1738680500000|2025-02-04 14:48:20|38293.4|38273.4|38291.3|38271.3|38293.4|38273.4|38290.9|38270.9|29
1738680510000|2025-02-04 14:48:30|38293.4|38273.4|38350|38330|38350|38330|38291.3|38271.3|61
1738680520000|2025-02-04 14:48:40|38352.5|38332.5|38332.5|38312.5|38360|38332.5|38332.5|38312.5|12
1738680530000|2025-02-04 14:48:50|38330|38310|38293.5|38273.5|38330|38310|38293.5|38273.5|32
1738680540000|2025-02-04 14:49:00|38293.1|38273.1|38283.4|38263.4|38293.1|38273.1|38273.8|38243.4|14
1738680550000|2025-02-04 14:49:10|38284.2|38264.2|38264.2|38244.2|38303.4|38267.1|38264.2|38243.4|7
1738680560000|2025-02-04 14:49:20|38261.7|38241.7|38261.3|38241.3|38261.7|38241.7|38261.3|38241.3|0
1738680570000|2025-02-04 14:49:30|38259.2|38239.2|38256.7|38236.7|38259.2|38239.2|38256.7|38236.7|2
1738680580000|2025-02-04 14:49:40|38254.2|38234.2|38252.1|38232.1|38254.2|38234.2|38252.1|38232.1|12
1738680590000|2025-02-04 14:49:50|38251.7|38231.7|38251.7|38231.7|38251.7|38231.7|38251.7|38231.7|1
1738680600000|2025-02-04 14:50:00|38262.5|38222.5|38268.8|38228.8|38268.8|38228.8|38262.5|38222.5|0
1738680610000|2025-02-04 14:50:10|38279.6|38219.6|38261.7|38241.7|38284.2|38243.8|38261.7|38219.6|30
1738680620000|2025-02-04 14:50:20|||||||||8
1738680630000|2025-02-04 14:50:30|38264.2|38244.2|38259.2|38239.2|38272.1|38244.2|38259.2|38232.1|0
1738680640000|2025-02-04 14:50:40|||||||||2
1738680650000|2025-02-04 14:50:50|38266.4|38226.4|38244.6|38204.6|38266.4|38226.4|38244.6|38204.6|7
1738680660000|2025-02-04 14:51:00|38242.1|38202.1|38224.6|38204.6|38242.1|38204.6|38224.6|38199.6|3
1738680670000|2025-02-04 14:51:10|38221.7|38201.7|38221.7|38201.7|38221.7|38201.7|38221.7|38201.7|1
1738680680000|2025-02-04 14:51:20|38226.7|38206.7|38226.7|38206.7|38226.7|38206.7|38226.7|38206.7|1
1738680710000|2025-02-04 14:51:50|38226.3|38206.3|38224.2|38204.2|38226.3|38206.3|38224.2|38204.2|0
1738680720000|2025-02-04 14:52:00|38224.6|38204.6|38232.5|38212.5|38232.5|38212.5|38224.6|38204.6|28
1738680730000|2025-02-04 14:52:10|38232.1|38212.1|38225|38205|38232.1|38212.1|38225|38205|15
1738680740000|2025-02-04 14:52:20|38227.5|38207.5|38228.2|38208.2|38228.2|38208.2|38227.5|38207.5|2
1738680750000|2025-02-04 14:52:30|38232.5|38212.5|38232.5|38212.5|38232.5|38212.5|38232.5|38212.5|5
1738680760000|2025-02-04 14:52:40|38247.8|38207.8|38247.8|38207.8|38247.8|38207.8|38247.8|38207.8|1
1738680770000|2025-02-04 14:52:50|38235.1|38215.1|38219.6|38179.6|38238.4|38215.1|38219.6|38172.1|3
1738680780000|2025-02-04 14:53:00|38222.1|38182.1|38222.1|38182.1|38222.1|38182.1|38222.1|38182.1|0
1738680790000|2025-02-04 14:53:10|38206.7|38186.7|38193.8|38173.8|38216.3|38186.7|38193.8|38173.8|53
1738680810000|2025-02-04 14:53:30|38187.5|38167.5|38169.2|38129.2|38187.5|38167.5|38169.2|38129.2|5
1738680820000|2025-02-04 14:53:40|38154.6|38134.6|38157.4|38137.4|38157.4|38137.4|38154.6|38134.6|3
1738680830000|2025-02-04 14:53:50|38164.9|38124.9|38139.9|38119.9|38164.9|38129.6|38139.9|38119.9|13
1738680840000|2025-02-04 14:54:00|38142.1|38102.1|38119.6|38099.6|38142.1|38109.6|38119.6|38099.6|6
1738680860000|2025-02-04 14:54:20|38112.4|38072.4|38074.6|38054.6|38112.4|38079.6|38074.6|38054.6|19
1738680870000|2025-02-04 14:54:30|38079.9|38039.9|38099.9|38039.9|38099.9|38047.4|38079.9|38032.8|0
1738680880000|2025-02-04 14:54:40|38106.7|38046.7|38068.4|38028.4|38108.8|38057|38068.4|38028.4|21
1738680890000|2025-02-04 14:54:50|38058|38038|38053.8|38033.8|38068.4|38038|38053.8|38028.4|2
1738680900000|2025-02-04 14:55:00|38049.3|38029.3|38027.2|38007.2|38049.3|38029.3|38020.1|37997.6|28
1738680910000|2025-02-04 14:55:10|||||||||3
1738680920000|2025-02-04 14:55:20|38034.7|37994.7|38037.6|37997.6|38037.6|37997.6|38034.7|37994.7|31
1738680930000|2025-02-04 14:55:30|38039.7|37999.7|38027.2|38007.2|38040.5|38009.3|38025.1|37996.8|18
1738680940000|2025-02-04 14:55:40|38027.6|38007.6|38030.1|38010.1|38030.1|38010.1|38027.6|38007.6|3
1738680950000|2025-02-04 14:55:50|38037.6|38017.6|38045.9|38025.9|38047.6|38027.6|38037.6|38017.6|17
1738680960000|2025-02-04 14:56:00|38045.5|38025.5|38062.6|38022.6|38065.5|38035.1|38045.5|38018.4|3
1738680970000|2025-02-04 14:56:10|38064.7|38024.7|38049.1|38029.1|38064.7|38042.6|38049.1|38024.7|10
1738680980000|2025-02-04 14:56:20|38049.5|38029.5|38062.6|38022.6|38062.6|38031.6|38049.5|38022.6|1
1738680990000|2025-02-04 14:56:30|38067.2|38027.2|38060.5|38040.5|38069.7|38042.2|38058|38027.2|36
1738681000000|2025-02-04 14:56:40|38060.9|38040.9|38060.9|38040.9|38060.9|38040.9|38060.9|38040.9|1
1738681010000|2025-02-04 14:56:50|38060.5|38040.5|38060.9|38040.9|38063.4|38043.4|38060.5|38040.5|1
1738681020000|2025-02-04 14:57:00|38061.2|38041.2|38053|38033|38063.4|38043.4|38053|38033|6
1738681030000|2025-02-04 14:57:10|38052.6|38032.6|38048|38028|38053|38033|38048|38028|14
1738681050000|2025-02-04 14:57:30|38050.1|38030.1|38048|38028|38050.1|38030.1|38048|38028|2
1738681060000|2025-02-04 14:57:40|38050.1|38030.1|38048|38028|38050.1|38030.1|38048|38028|1
1738681070000|2025-02-04 14:57:50|38057.6|38017.6|38057.6|38017.6|38057.6|38017.6|38057.6|38017.6|3
1738681080000|2025-02-04 14:58:00|38059.7|38019.7|38052.6|38032.6|38059.7|38032.6|38050.1|38019.7|6
1738681090000|2025-02-04 14:58:10|38054.7|38034.7|38054.7|38034.7|38058.9|38038.9|38054.7|38034.7|5
1738681100000|2025-02-04 14:58:20|38052.6|38032.6|38034.7|38014.7|38061.8|38032.6|38034.7|38014.7|8
1738681110000|2025-02-04 14:58:30|38027.2|38007.2|38024.7|38004.7|38027.2|38007.2|38024.7|38004.7|6
1738681120000|2025-02-04 14:58:40|||||||||1
1738681130000|2025-02-04 14:58:50|38022.6|38002.6|38024.7|38004.7|38024.7|38004.7|38022.2|38002.2|2
1738681140000|2025-02-04 14:59:00|38022.2|38002.2|38025.1|38005.1|38025.1|38005.1|38022.2|38002.2|0
1738681150000|2025-02-04 14:59:10|38027.2|38007.2|38027.6|38007.6|38027.6|38007.6|38027.2|38007.2|8
1738681160000|2025-02-04 14:59:20|38022.2|38002.2|37969.7|37949.7|38023.5|38003.5|37969.7|37949.7|25
1738681170000|2025-02-04 14:59:30|37980.4|37940.4|37975.4|37955.4|37982.6|37955.4|37972.9|37940.4|3
1738681180000|2025-02-04 14:59:40|37975.1|37955.1|37974.7|37954.7|37975.1|37955.1|37974.7|37954.7|1
1738681190000|2025-02-04 14:59:50|37975.1|37955.1|38005|37985|38005|37985|37975.1|37955.1|12
1738681200000|2025-02-04 15:00:00|38007.2|37987.2|37977.9|37957.9|38007.9|37987.9|37977.5|37957.5|15
1738681210000|2025-02-04 15:00:10|37980|37960|38022.2|37982.2|38022.2|37982.2|37980|37960|18
1738681220000|2025-02-04 15:00:20|38020|37980|38039.7|38019.7|38039.7|38019.7|37987.2|37967.2|83
1738681230000|2025-02-04 15:00:30|38040|38020|38042.5|38022.5|38042.5|38022.5|38040|38020|26
1738681240000|2025-02-04 15:00:40|||||||||23
1738681250000|2025-02-04 15:00:50|38045|38025|38064.3|38044.3|38064.3|38044.3|38045|38022.2|15
1738681260000|2025-02-04 15:01:00|38064.7|38044.7|38059.6|38039.6|38064.7|38044.7|38059.6|38039.6|11
1738681270000|2025-02-04 15:01:10|38058.9|38038.9|38058.9|38038.9|38058.9|38038.9|38056.8|38036.8|19
1738681280000|2025-02-04 15:01:20|38056.8|38036.8|38056.4|38036.4|38056.8|38036.8|38056.4|38036.4|9
1738681290000|2025-02-04 15:01:30|38053.9|38033.9|38053.5|38033.5|38053.9|38033.9|38053.5|38033.5|36
1738681300000|2025-02-04 15:01:40|38051.4|38031.4|38053.1|38033.1|38053.1|38033.1|38051|38031|82
1738681310000|2025-02-04 15:01:50|||||||||4
1738681320000|2025-02-04 15:02:00|38035.6|38015.6|38028.5|38008.5|38035.6|38015.6|38018.1|37991.7|3
1738681330000|2025-02-04 15:02:10|38030.6|38010.6|38020.2|38000.2|38030.6|38010.6|38020.2|38000.2|15
1738681340000|2025-02-04 15:02:20|38018.1|37998.1|38037.3|37997.3|38037.3|38008.5|38018.1|37988.9|23
1738681350000|2025-02-04 15:02:30|38026.9|38006.9|38022.7|38002.7|38026.9|38006.9|38022.7|38002.7|0
1738681360000|2025-02-04 15:02:40|38030.2|37990.2|38030.6|37970.6|38033.1|38002.7|38018.5|37970.6|16
1738681370000|2025-02-04 15:02:50|38017.3|37977.3|38004.8|37984.8|38017.3|37986.5|38000.2|37977.3|23
1738681380000|2025-02-04 15:03:00|38015.2|37975.2|38007.7|37987.7|38015.2|37987.7|38007.7|37975.2|6
1738681390000|2025-02-04 15:03:10|38006.9|37986.9|38004.8|37984.8|38007.7|37987.7|38004.8|37984.8|79
1738681400000|2025-02-04 15:03:20|38004.4|37984.4|37986.9|37966.9|38004.8|37984.8|37982.3|37962.3|19
1738681410000|2025-02-04 15:03:30|37987.7|37967.7|37994.4|37934.4|38007.3|37967.7|37984.8|37934.4|43
1738681420000|2025-02-04 15:03:40|37992.3|37932.3|37984.8|37944.8|37992.3|37944.8|37984.8|37932.3|3
1738681430000|2025-02-04 15:03:50|37980.6|37940.6|37991|37951|37991|37958.5|37972.7|37940.2|17
1738681440000|2025-02-04 15:04:00|37981.3|37961.3|37981.7|37961.7|37981.7|37961.7|37981.3|37961.3|1
1738681450000|2025-02-04 15:04:10|37982.1|37962.1|37991.3|37971.3|38003.8|37973.5|37982.1|37962.1|4
1738681460000|2025-02-04 15:04:20|37991.7|37971.7|37991.3|37971.3|37993.8|37973.8|37991.3|37971.3|7
1738681470000|2025-02-04 15:04:30|37990.6|37970.6|37990.6|37970.6|37990.6|37970.6|37988.4|37968.4|8
1738681480000|2025-02-04 15:04:40|37990.9|37970.9|37976.7|37956.7|37990.9|37970.9|37976.7|37956.7|4
1738681490000|2025-02-04 15:04:50|37974.6|37954.6|37975.9|37955.9|37975.9|37955.9|37974.6|37954.6|4
1738681500000|2025-02-04 15:05:00|37975.6|37955.6|37973.4|37953.4|37975.6|37955.6|37973.4|37953.4|5
1738681510000|2025-02-04 15:05:10|37973.8|37953.8|37975.9|37955.9|37975.9|37955.9|37971.3|37951.3|1
1738681520000|2025-02-04 15:05:20|37976.7|37956.7|37979.2|37959.2|37979.2|37959.2|37976.7|37956.7|0
1738681530000|2025-02-04 15:05:30|37981.7|37961.7|37981.7|37961.7|37981.7|37961.7|37981.7|37961.7|0
1738681540000|2025-02-04 15:05:40|37983.8|37963.8|37986.3|37966.3|37986.7|37966.7|37983.8|37963.8|2
1738681550000|2025-02-04 15:05:50|37994.6|37974.6|38004.2|37984.2|38004.2|37984.2|37994.6|37974.6|7
1738681560000|2025-02-04 15:06:00|38008.4|37988.4|38009.2|37989.2|38010.5|37990.5|38008.4|37988.4|3
1738681570000|2025-02-04 15:06:10|38011.3|37991.3|38020.9|38000.9|38020.9|38000.9|38011.3|37991.3|5
1738681580000|2025-02-04 15:06:20|38021.3|38001.3|38040.5|38020.5|38050.5|38020.5|38021.3|38001.3|2
1738681590000|2025-02-04 15:06:30|38043|38023|38085.1|38045.1|38085.1|38045.1|38043|38023|15
1738681600000|2025-02-04 15:06:40|38076.3|38056.3|38090.9|38050.9|38090.9|38064.2|38076.3|38050.9|9
1738681610000|2025-02-04 15:06:50|38088.8|38048.8|38088|38048|38088.8|38048.8|38088|38048|0
1738681620000|2025-02-04 15:07:00|38078.4|38058.4|38075.9|38055.9|38078.4|38058.4|38075.9|38055.9|0
1738681630000|2025-02-04 15:07:10|38075.5|38055.5|38075.5|38055.5|38075.5|38055.5|38075.5|38055.5|0
1738681640000|2025-02-04 15:07:20|38085.1|38045.1|38075.5|38055.5|38085.1|38055.5|38075.5|38045.1|9
1738681660000|2025-02-04 15:07:40|38085.9|38045.9|38080.5|38060.5|38085.9|38060.5|38080.5|38045.9|0
1738681670000|2025-02-04 15:07:50|38080.9|38060.9|38083.4|38063.4|38085.9|38065.9|38080.9|38060.9|5
1738681680000|2025-02-04 15:08:00|38084.2|38064.2|38109.2|38089.2|38118.8|38089.2|38084.2|38050.4|28
1738681690000|2025-02-04 15:08:10|38109.6|38089.6|38126.7|38106.7|38133.8|38106.7|38109.6|38085|10
1738681700000|2025-02-04 15:08:20|38126.3|38106.3|38141.3|38121.3|38141.3|38121.3|38124.2|38104.2|26
1738681710000|2025-02-04 15:08:30|38143.8|38123.8|38154.6|38134.6|38154.6|38134.6|38143.8|38123.8|2
1738681720000|2025-02-04 15:08:40|38158.8|38138.8|38155.9|38135.9|38163.4|38143.4|38155.9|38135.9|10
1738681730000|2025-02-04 15:08:50|38155.5|38135.5|38155.9|38135.9|38163.8|38136.3|38155.5|38123.8|0
1738681740000|2025-02-04 15:09:00|38158|38138|38171.3|38151.3|38176.7|38151.3|38158|38136.7|8
1738681750000|2025-02-04 15:09:10|38168.8|38148.8|38168.8|38148.8|38168.8|38148.8|38168.8|38148.8|5
1738681760000|2025-02-04 15:09:20|38168|38148|38163|38143|38168|38148|38163|38143|2
1738681770000|2025-02-04 15:09:30|38163.8|38143.8|38168.4|38148.4|38168.4|38148.4|38163.8|38143.8|13
1738681780000|2025-02-04 15:09:40|38170.9|38150.9|38170.9|38150.9|38170.9|38150.9|38168.4|38148.4|1
1738681790000|2025-02-04 15:09:50|38171.3|38151.3|38178|38158|38182.2|38162.2|38171.3|38151.3|21
1738681800000|2025-02-04 15:10:00|38175.9|38155.9|38174.7|38154.7|38175.9|38155.9|38174.7|38154.7|12
1738681810000|2025-02-04 15:10:10|38172.6|38152.6|38173|38153|38173|38153|38172.6|38152.6|1
1738681820000|2025-02-04 15:10:20|38172.6|38152.6|38172.6|38152.6|38172.6|38152.6|38172.6|38152.6|2
1738681830000|2025-02-04 15:10:30|38175.1|38155.1|38175.1|38155.1|38175.1|38155.1|38172.6|38152.6|15
1738681840000|2025-02-04 15:10:40|38174.7|38154.7|38172.6|38152.6|38177.6|38157.6|38172.6|38152.6|4
1738681860000|2025-02-04 15:11:00|38170.5|38150.5|38165.1|38145.1|38170.5|38150.5|38164.7|38144.7|2
1738681870000|2025-02-04 15:11:10|38164.7|38144.7|38164.3|38144.3|38165.1|38145.1|38164.3|38144.3|6
1738681890000|2025-02-04 15:11:30|38165.1|38145.1|38165.1|38145.1|38165.1|38145.1|38165.1|38145.1|4
1738681910000|2025-02-04 15:11:50|38166.4|38146.4|38164.3|38144.3|38166.4|38146.4|38164.3|38144.3|0
1738681920000|2025-02-04 15:12:00|||||||||2
1738681930000|2025-02-04 15:12:10|38164.7|38144.7|38160.1|38140.1|38164.7|38144.7|38160.1|38140.1|2
1738681940000|2025-02-04 15:12:20|38159.7|38139.7|38154.7|38134.7|38159.7|38139.7|38154.7|38134.7|0
1738681950000|2025-02-04 15:12:30|38150.5|38130.5|38150.1|38130.1|38150.5|38130.5|38150.1|38130.1|5
1738681960000|2025-02-04 15:12:40|38146.4|38126.4|38120.1|38080.1|38146.4|38126.4|38117.6|38077.6|20
1738681970000|2025-02-04 15:12:50|38112.6|38092.6|38117.2|38077.2|38123.5|38097.2|38112.6|38077.2|2
1738681980000|2025-02-04 15:13:00|38107.6|38087.6|38114.7|38074.7|38121.4|38091.8|38107.6|38074.7|4
1738681990000|2025-02-04 15:13:10|38117.2|38077.2|38101.8|38081.8|38117.2|38086.8|38099.7|38072.2|3
1738682000000|2025-02-04 15:13:20|38099.7|38079.7|38099.3|38079.3|38099.7|38079.7|38099.3|38079.3|0
1738682010000|2025-02-04 15:13:30|38101.8|38081.8|38150.1|38130.1|38150.1|38130.1|38101.8|38081.8|25
1738682020000|2025-02-04 15:13:40|38150.5|38130.5|38158.9|38138.9|38158.9|38138.9|38148|38128|2
1738682030000|2025-02-04 15:13:50|38169.3|38129.3|38157.2|38137.2|38169.3|38139.7|38157.2|38129.3|0
1738682040000|2025-02-04 15:14:00|38155.1|38135.1|38140.1|38120.1|38159.3|38135.1|38139.7|38119.3|5
1738682050000|2025-02-04 15:14:10|38139.7|38119.7|38139.7|38119.7|38140.1|38120.1|38137.6|38117.6|1
1738682060000|2025-02-04 15:14:20|38140.1|38120.1|38148.4|38128.4|38148.4|38128.4|38140.1|38120.1|2
1738682070000|2025-02-04 15:14:30|38152.6|38132.6|38152.6|38132.6|38152.6|38132.6|38152.6|38132.6|1
1738682080000|2025-02-04 15:14:40|38150.1|38130.1|38140.1|38120.1|38150.1|38130.1|38137.6|38117.6|8
1738682090000|2025-02-04 15:14:50|38139.7|38119.7|38140.1|38120.1|38140.1|38120.1|38135.9|38115.9|3
1738682100000|2025-02-04 15:15:00|38152.5|38112.5|38169.3|38129.3|38169.7|38129.7|38152.5|38112.5|1
1738682120000|2025-02-04 15:15:20|38158.9|38138.9|38156.8|38136.8|38158.9|38138.9|38156.8|38136.8|1
1738682130000|2025-02-04 15:15:30|38156.4|38136.4|38156.4|38136.4|38156.4|38136.4|38156.4|38136.4|2
1738682140000|2025-02-04 15:15:40|38152.2|38132.2|38149.3|38109.3|38152.2|38132.2|38143.9|38109.3|7
1738682150000|2025-02-04 15:15:50|38147.2|38107.2|38126.8|38106.8|38147.2|38107.2|38126.8|38101.4|0
1738682160000|2025-02-04 15:16:00|||||||||3
1738682170000|2025-02-04 15:16:10|38136.4|38096.4|38123.9|38103.9|38136.4|38103.9|38123.9|38094.3|2
1738682180000|2025-02-04 15:16:20|38121.8|38101.8|38124.7|38104.7|38124.7|38104.7|38121.8|38101.8|3
1738682210000|2025-02-04 15:16:50|38127.2|38107.2|38147.2|38127.2|38147.2|38127.2|38127.2|38107.2|20
1738682220000|2025-02-04 15:17:00|38148|38128|38151.8|38131.8|38162.2|38132.2|38148|38122.2|3
1738682230000|2025-02-04 15:17:10|38149.7|38129.7|38149.7|38129.7|38149.7|38129.7|38149.7|38129.7|1
1738682240000|2025-02-04 15:17:20|38159.3|38119.3|38159.7|38119.7|38159.7|38119.7|38159.3|38119.3|0
1738682250000|2025-02-04 15:17:30|38159.3|38119.3|38159.3|38119.3|38159.3|38119.3|38159.3|38119.3|0
1738682260000|2025-02-04 15:17:40|38149.7|38129.7|38159.3|38119.3|38159.3|38129.7|38149.7|38119.3|2
1738682270000|2025-02-04 15:17:50|38148.9|38128.9|38159.3|38119.3|38159.3|38128.9|38148.9|38119.3|0
1738682280000|2025-02-04 15:18:00|38148.9|38128.9|38151.8|38131.8|38159.3|38131.8|38148.9|38119.3|0
1738682290000|2025-02-04 15:18:10|38154.3|38134.3|38154.3|38134.3|38154.3|38134.3|38154.3|38134.3|3
1738682300000|2025-02-04 15:18:20|38154.7|38134.7|38161.8|38141.8|38161.8|38141.8|38154.7|38134.7|5
1738682310000|2025-02-04 15:18:30|||||||||4
1738682330000|2025-02-04 15:18:50|||||||||3
1738682340000|2025-02-04 15:19:00|38164.7|38144.7|38164.7|38144.7|38164.7|38144.7|38164.7|38144.7|0
1738682350000|2025-02-04 15:19:10|38171.4|38151.4|38176|38156|38176.4|38156.4|38171.4|38151.4|8
1738682360000|2025-02-04 15:19:20|38178.9|38158.9|38186.4|38166.4|38186.4|38166.4|38178.9|38158.9|23
1738682370000|2025-02-04 15:19:30|38188.5|38168.5|38189.3|38169.3|38189.3|38169.3|38188.5|38168.5|9
1738682380000|2025-02-04 15:19:40|38191.4|38171.4|38189.3|38169.3|38191.8|38171.8|38189.3|38169.3|18
1738682390000|2025-02-04 15:19:50|38191.8|38171.8|38188.9|38168.9|38195.1|38175.1|38188.9|38168.9|9
1738682400000|2025-02-04 15:20:00|38188.5|38168.5|38188.5|38168.5|38188.5|38168.5|38188.5|38168.5|2
1738682410000|2025-02-04 15:20:10|38188.1|38168.1|38185.6|38165.6|38188.5|38168.5|38185.6|38165.6|2
1738682420000|2025-02-04 15:20:20|38186|38166|38181.4|38161.4|38186|38166|38181.4|38161.4|13
1738682430000|2025-02-04 15:20:30|38179.8|38159.8|38169.3|38149.3|38179.8|38159.8|38169.3|38149.3|1
1738682440000|2025-02-04 15:20:40|38156.8|38136.8|38158.9|38138.9|38158.9|38138.9|38156.8|38136.8|1
1738682450000|2025-02-04 15:20:50|38156.8|38136.8|38152.2|38132.2|38156.8|38136.8|38152.2|38132.2|20
1738682460000|2025-02-04 15:21:00|38151.8|38131.8|38149.3|38129.3|38151.8|38131.8|38149.3|38129.3|1
1738682470000|2025-02-04 15:21:10|38148.9|38128.9|38141.4|38121.4|38149.3|38129.3|38141.4|38121.4|10
1738682480000|2025-02-04 15:21:20|38139.3|38119.3|38128.9|38108.9|38139.3|38119.3|38128.9|38108.9|10
1738682490000|2025-02-04 15:21:30|38126.8|38106.8|38122.7|38102.7|38126.8|38106.8|38122.7|38102.7|5
1738682500000|2025-02-04 15:21:40|38120.2|38100.2|38098.9|38078.9|38120.2|38100.2|38098.9|38078.9|2
1738682510000|2025-02-04 15:21:50|38096.4|38076.4|38093.9|38073.9|38096.4|38076.4|38093.9|38073.9|0
1738682530000|2025-02-04 15:22:10|||||||||3
1738682540000|2025-02-04 15:22:20|38096.4|38076.4|38097.2|38077.2|38097.2|38077.2|38096.4|38076.4|7
1738682550000|2025-02-04 15:22:30|38099.3|38079.3|38093.5|38073.5|38108.5|38079.3|38093.5|38068.5|2
1738682560000|2025-02-04 15:22:40|38093.9|38073.9|38109.3|38069.3|38109.3|38076.4|38093.9|38069.3|0
1738682570000|2025-02-04 15:22:50|38111.4|38071.4|38111.4|38071.4|38111.4|38071.4|38111.4|38071.4|4
1738682580000|2025-02-04 15:23:00|38109.3|38069.3|38103.9|38083.9|38113.5|38083.9|38103.9|38069.3|0
1738682610000|2025-02-04 15:23:30|38104.3|38084.3|38125.1|38085.1|38125.1|38085.1|38104.3|38075.1|7
1738682620000|2025-02-04 15:23:40|38131.4|38091.4|38126.8|38106.8|38134.3|38106.8|38121.8|38091.4|5
1738682630000|2025-02-04 15:23:50|38137.2|38097.2|38128.9|38108.9|38137.2|38109.7|38126.8|38097.2|7
1738682640000|2025-02-04 15:24:00|38129.7|38109.7|38130.1|38110.1|38130.1|38110.1|38129.7|38109.7|2
1738682650000|2025-02-04 15:24:10|38134.7|38114.7|38138.4|38118.4|38138.4|38118.4|38134.7|38114.7|2
1738682660000|2025-02-04 15:24:20|38151.8|38131.8|38171|38131|38171|38131.8|38151.8|38128.5|0
1738682670000|2025-02-04 15:24:30|38168.5|38128.5|38166.4|38126.4|38168.5|38128.5|38166.4|38126.4|8
1738682690000|2025-02-04 15:24:50|38164.3|38124.3|38164.3|38124.3|38164.3|38124.3|38164.3|38124.3|3
1738682700000|2025-02-04 15:25:00|38166.4|38126.4|38166.4|38126.4|38166.8|38126.8|38166.4|38126.4|0
1738682710000|2025-02-04 15:25:10|38156.8|38136.8|38167.2|38127.2|38167.2|38136.8|38156.8|38127.2|24
1738682720000|2025-02-04 15:25:20|38158.9|38138.9|38158.9|38138.9|38158.9|38138.9|38158.9|38138.9|0
1738682730000|2025-02-04 15:25:30|38156.8|38136.8|38154.7|38134.7|38156.8|38136.8|38154.7|38134.7|4
1738682740000|2025-02-04 15:25:40|38159.3|38139.3|38159.3|38139.3|38159.7|38139.7|38159.3|38139.3|3
1738682750000|2025-02-04 15:25:50|38159.7|38139.7|38157.2|38137.2|38159.7|38139.7|38157.2|38137.2|2
1738682760000|2025-02-04 15:26:00|38158|38138|38167.6|38147.6|38167.6|38147.6|38158|38138|2
1738682770000|2025-02-04 15:26:10|38169.7|38149.7|38169.7|38149.7|38169.7|38149.7|38169.7|38149.7|3
1738682780000|2025-02-04 15:26:20|38169.3|38149.3|38169.3|38149.3|38169.3|38149.3|38169.3|38149.3|1
1738682790000|2025-02-04 15:26:30|38167.2|38147.2|38171.4|38131.4|38173.5|38147.2|38164.7|38131.4|2
1738682800000|2025-02-04 15:26:40|38161.8|38141.8|38156|38136|38171.4|38141.8|38156|38127.2|5
1738682810000|2025-02-04 15:26:50|38148.9|38128.9|38148.9|38128.9|38148.9|38128.9|38148.9|38128.9|0
1738682820000|2025-02-04 15:27:00|38158.5|38118.5|38128.9|38108.9|38158.5|38128.1|38126.8|38099.3|18
1738682830000|2025-02-04 15:27:10|38126.8|38106.8|38119.3|38099.3|38136.4|38106.8|38119.3|38094.3|4
1738682840000|2025-02-04 15:27:20|38118.9|38098.9|38113.9|38093.9|38118.9|38098.9|38113.9|38093.9|5
1738682850000|2025-02-04 15:27:30|38111.4|38091.4|38111.8|38091.8|38124.3|38091.8|38111.4|38084.3|15
1738682860000|2025-02-04 15:27:40|||||||||6
1738682870000|2025-02-04 15:27:50|38112.2|38092.2|38112.2|38092.2|38112.2|38092.2|38112.2|38092.2|0
1738682880000|2025-02-04 15:28:00|38114.3|38094.3|38118.9|38098.9|38129.3|38098.9|38114.3|38084.7|7
1738682890000|2025-02-04 15:28:10|38121|38101|38129.7|38109.7|38139.3|38109.7|38121|38099.3|1
1738682900000|2025-02-04 15:28:20|38136.8|38116.8|38158.5|38118.5|38158.5|38118.5|38136.8|38109.7|11
1738682910000|2025-02-04 15:28:30|||||||||10
1738682920000|2025-02-04 15:28:40|38146|38126|38149.3|38129.3|38149.3|38129.3|38146|38126|6
1738682930000|2025-02-04 15:28:50|38146.4|38126.4|38146.4|38126.4|38146.4|38126.4|38146.4|38126.4|4
1738682940000|2025-02-04 15:29:00|38142.2|38122.2|38136.8|38116.8|38142.2|38122.2|38136.8|38116.8|1
1738682950000|2025-02-04 15:29:10|||||||||2
1738682960000|2025-02-04 15:29:20|38137.2|38117.2|38141.8|38121.8|38141.8|38121.8|38137.2|38117.2|2
1738682990000|2025-02-04 15:29:50|38141.4|38121.4|38157.5|38137.5|38169.3|38137.5|38141.4|38109.3|4
1738683000000|2025-02-04 15:30:00|38161.8|38141.8|38180|38160|38187.1|38160|38161.8|38132.9|5
1738683010000|2025-02-04 15:30:10|38179.6|38159.6|38177.5|38157.5|38179.6|38159.6|38177.5|38157.5|4
1738683020000|2025-02-04 15:30:20|38177.1|38157.1|38174.3|38154.3|38177.5|38157.5|38174.3|38154.3|4
1738683030000|2025-02-04 15:30:30|38173.9|38153.9|38174.3|38154.3|38174.3|38154.3|38173.9|38153.9|2
1738683040000|2025-02-04 15:30:40|38175|38155|38202.5|38182.5|38202.5|38182.5|38175|38155|8
1738683050000|2025-02-04 15:30:50|38202.1|38182.1|38211.7|38191.7|38211.7|38191.7|38202.1|38182.1|13
1738683060000|2025-02-04 15:31:00|38209.2|38189.2|38213.9|38193.9|38213.9|38193.9|38209.2|38189.2|10
1738683070000|2025-02-04 15:31:10|38209.6|38189.6|38206.7|38186.7|38209.6|38189.6|38206.7|38186.7|19
1738683080000|2025-02-04 15:31:20|38201|38181|38187.1|38147.1|38201|38181|38181.7|38147.1|6
1738683090000|2025-02-04 15:31:30|38176.7|38156.7|38184.2|38164.2|38184.2|38164.2|38176.7|38156.7|0
1738683100000|2025-02-04 15:31:40|38186.4|38166.4|38191|38171|38191|38171|38186.4|38166.4|18
1738683110000|2025-02-04 15:31:50|38200.6|38160.6|38198.5|38158.5|38200.6|38160.6|38198.5|38158.5|2
1738683120000|2025-02-04 15:32:00|38188.1|38168.1|38183.5|38163.5|38188.1|38168.1|38181|38161|20
1738683130000|2025-02-04 15:32:10|38195.6|38155.6|38181.3|38161.3|38195.6|38161.3|38178.8|38155.6|5
1738683140000|2025-02-04 15:32:20|38181|38161|38186|38166|38186|38166|38181|38161|5
1738683150000|2025-02-04 15:32:30|38202.1|38162.1|38196|38176|38202.1|38176|38191.7|38162.1|3
1738683160000|2025-02-04 15:32:40|38198.1|38178.1|38193.8|38173.8|38198.1|38178.1|38193.8|38173.8|14
1738683170000|2025-02-04 15:32:50|38203.5|38163.5|38187.3|38167.3|38203.5|38172.3|38187.3|38163.5|0
1738683180000|2025-02-04 15:33:00|38186.9|38166.9|38187.3|38147.3|38187.3|38166.9|38164.4|38144.4|22
1738683190000|2025-02-04 15:33:10|38185.2|38165.2|38191.7|38171.7|38206.3|38171.7|38185.2|38146.3|4
1738683200000|2025-02-04 15:33:20|38202.3|38182.3|38252.3|38232.3|38260.2|38240.2|38202.3|38179.8|54
1738683210000|2025-02-04 15:33:30|38249.8|38229.8|38230.2|38210.2|38249.8|38229.8|38230.2|38210.2|14
1738683220000|2025-02-04 15:33:40|38232.3|38212.3|38232.7|38212.7|38232.7|38212.7|38232.3|38212.3|0
1738683230000|2025-02-04 15:33:50|38250.2|38230.2|38262.3|38242.3|38262.7|38242.7|38250.2|38230.2|7
1738683240000|2025-02-04 15:34:00|38260.2|38240.2|38237.7|38217.7|38260.2|38240.2|38237.7|38217.7|12
1738683250000|2025-02-04 15:34:10|38252.3|38232.3|38252.7|38232.7|38252.7|38232.7|38252.3|38232.3|7
1738683260000|2025-02-04 15:34:20|38253.4|38233.4|38289.8|38269.8|38289.8|38269.8|38253.4|38233.4|34
1738683270000|2025-02-04 15:34:30|38294.4|38274.4|38294.4|38274.4|38294.4|38274.4|38294.4|38274.4|8
1738683280000|2025-02-04 15:34:40|38304.8|38264.8|38304.8|38264.8|38304.8|38264.8|38304.8|38264.8|8
1738683290000|2025-02-04 15:34:50|38319.2|38259.2|38315.5|38295.5|38319.2|38295.5|38307.1|38259.2|61
1738683300000|2025-02-04 15:35:00|38314.8|38294.8|38296.3|38276.3|38314.8|38294.8|38296.3|38276.3|9
1738683310000|2025-02-04 15:35:10|38295.9|38275.9|38295.2|38275.2|38304.8|38275.9|38294.8|38264.8|3
1738683320000|2025-02-04 15:35:20|38304.8|38264.8|38278.4|38238.4|38304.8|38275.2|38277.3|38227.7|19
1738683330000|2025-02-04 15:35:30|38284.8|38244.8|38284.8|38244.8|38286.9|38246.9|38284.8|38244.8|3
1738683340000|2025-02-04 15:35:40|38272.3|38252.3|38261.9|38201.9|38272.3|38252.3|38260.2|38201.9|109
1738683350000|2025-02-04 15:35:50|38246.9|38206.9|38244.8|38204.8|38246.9|38206.9|38244.8|38204.8|58
1738683360000|2025-02-04 15:36:00|38249|38209|38254.8|38214.8|38254.8|38214.8|38249|38209|6
1738683370000|2025-02-04 15:36:10|38256.9|38216.9|38259|38219|38259|38219|38256.9|38216.9|0
1738683380000|2025-02-04 15:36:20|38248.6|38228.6|38248.6|38228.6|38248.6|38228.6|38248.6|38228.6|0
1738683410000|2025-02-04 15:36:50|38259.4|38219.4|38278.6|38238.6|38281.5|38261.5|38259.4|38219.4|13
1738683420000|2025-02-04 15:37:00|38279|38239|38268.6|38248.6|38279|38248.6|38268.6|38239|11
1738683430000|2025-02-04 15:37:10|38261.9|38241.9|38261.1|38241.1|38261.9|38241.9|38261.1|38241.1|3
1738683440000|2025-02-04 15:37:20|38259|38239|38256.9|38216.9|38259|38239|38254.4|38216.9|2
1738683450000|2025-02-04 15:37:30|38247.2|38227.2|38249.4|38229.4|38249.4|38229.4|38247.2|38227.2|3
1738683460000|2025-02-04 15:37:40|38249.7|38229.7|38259.4|38239.4|38259.4|38239.4|38249.7|38229.7|3
1738683470000|2025-02-04 15:37:50|38262.2|38242.2|38261.9|38241.9|38262.2|38242.2|38261.9|38241.9|4
1738683480000|2025-02-04 15:38:00|38259.7|38239.7|38258.6|38238.6|38259.7|38239.7|38258.6|38238.6|1
1738683490000|2025-02-04 15:38:10|38262.2|38242.2|38266.9|38246.9|38266.9|38246.9|38262.2|38242.2|3
1738683500000|2025-02-04 15:38:20|38267.2|38247.2|38284.7|38244.7|38284.7|38251.9|38266.9|38244.7|11
1738683520000|2025-02-04 15:38:40|38267.2|38247.2|38267.2|38247.2|38267.2|38247.2|38267.2|38247.2|1
1738683530000|2025-02-04 15:38:50|38265.3|38245.3|38261.8|38221.8|38265.3|38245.3|38252.2|38219.3|1
1738683540000|2025-02-04 15:39:00|38252.2|38232.2|38261.8|38241.8|38266.8|38241.8|38252.2|38224|2
1738683550000|2025-02-04 15:39:10|38264.3|38244.3|38271.5|38251.5|38271.8|38251.8|38264.3|38244.3|0
1738683560000|2025-02-04 15:39:20|38269.3|38249.3|38271.8|38231.8|38271.8|38249.3|38264.7|38231.8|3
1738683570000|2025-02-04 15:39:30|38272.2|38232.2|38274.2|38254.2|38276.8|38254.2|38272.2|38232.2|4
1738683580000|2025-02-04 15:39:40|38273.8|38253.8|38302.2|38282.2|38312.6|38282.2|38273.8|38253.8|10
1738683590000|2025-02-04 15:39:50|38314.7|38274.7|38307.2|38287.2|38314.7|38287.2|38307.2|38274.7|0
1738683600000|2025-02-04 15:40:00|38306.8|38286.8|38304.3|38284.3|38306.8|38286.8|38304.3|38284.3|3
1738683620000|2025-02-04 15:40:20|||||||||5
1738683630000|2025-02-04 15:40:30|38305.1|38285.1|38306.8|38286.8|38309.3|38289.3|38305.1|38285.1|12
1738683640000|2025-02-04 15:40:40|38306.4|38286.4|38304.3|38284.3|38306.4|38286.4|38304.3|38284.3|2
1738683650000|2025-02-04 15:40:50|38303.9|38283.9|38296.8|38276.8|38303.9|38283.9|38296.8|38276.8|4
1738683660000|2025-02-04 15:41:00|38296.4|38276.4|38304.7|38264.7|38304.7|38276.4|38289.3|38260.5|5
1738683670000|2025-02-04 15:41:10|||||||||2
1738683680000|2025-02-04 15:41:20|38311|38271|38311|38271|38311|38271|38308.9|38268.9|10
1738683690000|2025-02-04 15:41:30|38313.2|38273.2|38313.2|38273.2|38313.2|38273.2|38313.2|38273.2|2
1738683700000|2025-02-04 15:41:40|38311|38271|38296.8|38276.8|38311|38278.9|38296.8|38268.9|1
1738683710000|2025-02-04 15:41:50|38297.2|38277.2|38304.3|38284.3|38311.8|38284.3|38297.2|38271.8|0
1738683720000|2025-02-04 15:42:00|38303.9|38283.9|38301.8|38281.8|38303.9|38283.9|38301.8|38281.8|2
1738683730000|2025-02-04 15:42:10|||||||||1
1738683740000|2025-02-04 15:42:20|38301.4|38281.4|38301.4|38281.4|38301.4|38281.4|38301.4|38281.4|3
1738683750000|2025-02-04 15:42:30|38299.3|38279.3|38308.9|38288.9|38308.9|38288.9|38299.3|38279.3|4
1738683760000|2025-02-04 15:42:40|38311|38291|38321.4|38301.4|38324.3|38301.4|38311|38284.3|5
1738683770000|2025-02-04 15:42:50|38317.8|38297.8|38307.2|38267.2|38317.8|38297.8|38307.2|38267.2|0
1738683780000|2025-02-04 15:43:00|38306.8|38266.8|38308.9|38268.9|38308.9|38276.4|38294.3|38266.8|89
1738683790000|2025-02-04 15:43:10|38298.5|38278.5|38298.5|38278.5|38308.1|38278.5|38296.4|38268.1|5
1738683800000|2025-02-04 15:43:20|38301|38281|38308.1|38288.1|38308.1|38288.1|38298.9|38278.9|13
1738683820000|2025-02-04 15:43:40|38308.5|38288.5|38323.9|38283.9|38326|38299.3|38308.5|38281.8|6
1738683830000|2025-02-04 15:43:50|38313.5|38293.5|38313.5|38293.5|38313.5|38293.5|38313.5|38293.5|1
1738683840000|2025-02-04 15:44:00|38313.1|38293.1|38313.5|38293.5|38313.5|38293.5|38310.6|38290.6|0
1738683860000|2025-02-04 15:44:20|38313.1|38293.1|38311|38291|38313.1|38293.1|38311|38291|2
1738683870000|2025-02-04 15:44:30|38310.6|38290.6|38310.6|38290.6|38310.6|38290.6|38310.6|38290.6|0
1738683880000|2025-02-04 15:44:40|38300.6|38280.6|38301.4|38281.4|38301.4|38281.4|38288.1|38268.1|22
1738683900000|2025-02-04 15:45:00|38311.8|38271.8|38316.4|38276.4|38316.4|38281.4|38301.4|38271|96
1738683910000|2025-02-04 15:45:10|38316|38276|38316|38296|38318.1|38296|38311.8|38273.9|64
1738683920000|2025-02-04 15:45:20|38327.2|38287.2|38337.6|38277.6|38337.6|38287.2|38327.2|38277.6|5
1738683930000|2025-02-04 15:45:30|38333.9|38313.9|38338.5|38318.5|38348.9|38328.9|38333.9|38313.9|49
1738683940000|2025-02-04 15:45:40|38336.4|38316.4|38336.4|38316.4|38336.4|38316.4|38336.4|38316.4|2
1738683950000|2025-02-04 15:45:50|||||||||6
1738683960000|2025-02-04 15:46:00|38336|38316|38315.6|38295.6|38336|38316|38315.6|38295.6|16
1738683970000|2025-02-04 15:46:10|38315.2|38295.2|38308.5|38288.5|38315.2|38295.2|38308.5|38288.5|2
1738683980000|2025-02-04 15:46:20|38306|38286|38293.5|38273.5|38306|38286|38293.5|38273.5|3
1738683990000|2025-02-04 15:46:30|||||||||2
1738684000000|2025-02-04 15:46:40|38294.4|38254.4|38265.6|38245.6|38294.4|38254.4|38265.6|38233.5|30
1738684010000|2025-02-04 15:46:50|38276|38236|38279.3|38259.3|38287.6|38259.3|38276|38236|81
1738684020000|2025-02-04 15:47:00|38278.9|38258.9|38278.9|38258.9|38278.9|38258.9|38278.9|38258.9|2
1738684030000|2025-02-04 15:47:10|||||||||2
1738684040000|2025-02-04 15:47:20|38281.4|38261.4|38288.9|38248.9|38291.8|38263.5|38279.3|38248.9|71
1738684050000|2025-02-04 15:47:30|38276.4|38256.4|38276.4|38256.4|38276.4|38256.4|38276.4|38256.4|0
1738684060000|2025-02-04 15:47:40|38278.9|38258.9|38276.4|38256.4|38278.9|38258.9|38276.4|38256.4|4
1738684070000|2025-02-04 15:47:50|38279.3|38259.3|38279.3|38259.3|38289.7|38259.3|38279.3|38249.7|43
1738684080000|2025-02-04 15:48:00|38289.7|38249.7|38279.3|38259.3|38289.7|38259.3|38279.3|38249.7|0
1738684090000|2025-02-04 15:48:10|38289.7|38249.7|38304.7|38264.7|38304.7|38264.7|38289.7|38249.7|3
1738684100000|2025-02-04 15:48:20|38306.8|38266.8|38297.2|38277.2|38306.8|38277.2|38297.2|38266.8|22
1738684110000|2025-02-04 15:48:30|38307.6|38267.6|38307.6|38267.6|38307.6|38267.6|38307.6|38267.6|0
1738684120000|2025-02-04 15:48:40|38311.8|38271.8|38304.3|38284.3|38311.8|38284.3|38304.3|38271.8|0
1738684130000|2025-02-04 15:48:50|38306.8|38286.8|38306.4|38286.4|38306.8|38286.8|38306.4|38286.4|0
1738684140000|2025-02-04 15:49:00|38304.3|38284.3|38303.5|38283.5|38313.9|38284.3|38303.5|38273.9|16
1738684160000|2025-02-04 15:49:20|||||||||1
1738684180000|2025-02-04 15:49:40|38313.9|38273.9|38311|38291|38313.9|38291|38306.4|38273.9|4
1738684190000|2025-02-04 15:49:50|38301.4|38281.4|38296.4|38276.4|38301.4|38281.4|38296|38276|13
1738684200000|2025-02-04 15:50:00|38296|38276|38298.9|38278.9|38298.9|38278.9|38293.9|38273.9|4
1738684210000|2025-02-04 15:50:10|||||||||1
1738684220000|2025-02-04 15:50:20|38301|38281|38301|38281|38301|38281|38301|38281|5
1738684230000|2025-02-04 15:50:30|38303.5|38283.5|38303.5|38283.5|38303.5|38283.5|38303.5|38283.5|10
1738684240000|2025-02-04 15:50:40|38303.1|38283.1|38301|38281|38303.5|38283.5|38301|38281|5
1738684250000|2025-02-04 15:50:50|||||||||2
1738684260000|2025-02-04 15:51:00|38300.6|38280.6|38308.9|38268.9|38308.9|38280.6|38298.5|38268.9|1
1738684270000|2025-02-04 15:51:10|38298.5|38278.5|38308.9|38268.9|38308.9|38278.5|38298.5|38268.9|5
1738684280000|2025-02-04 15:51:20|38298.5|38278.5|38298.5|38278.5|38298.5|38278.5|38298.5|38278.5|0
1738684290000|2025-02-04 15:51:30|38298.1|38278.1|38298.9|38278.9|38298.9|38278.9|38296|38276|2
1738684300000|2025-02-04 15:51:40|38301|38281|38301.4|38281.4|38301.4|38281.4|38301|38281|0
1738684310000|2025-02-04 15:51:50|38301|38281|38308.5|38288.5|38308.5|38288.5|38301|38281|7
1738684320000|2025-02-04 15:52:00|38308.9|38288.9|38311.4|38291.4|38313.5|38293.5|38308.9|38288.9|18
1738684330000|2025-02-04 15:52:10|38311|38291|38311.4|38291.4|38311.4|38291.4|38311|38291|0
1738684340000|2025-02-04 15:52:20|38313.5|38293.5|38316.4|38296.4|38316.4|38296.4|38313.5|38293.5|17
1738684360000|2025-02-04 15:52:40|38314.3|38294.3|38314.3|38294.3|38314.3|38294.3|38314.3|38294.3|3
1738684380000|2025-02-04 15:53:00|38313.9|38293.9|38318.5|38298.5|38318.5|38298.5|38313.9|38293.9|5
1738684390000|2025-02-04 15:53:10|38316.4|38296.4|38318.5|38298.5|38318.5|38298.5|38316|38296|32
1738684400000|2025-02-04 15:53:20|38316|38296|38316|38296|38316|38296|38316|38296|2
1738684420000|2025-02-04 15:53:40|38313.9|38293.9|38311.4|38291.4|38314.3|38294.3|38311.4|38291.4|30
1738684430000|2025-02-04 15:53:50|38311|38291|38308.9|38288.9|38311|38291|38308.9|38288.9|0
1738684440000|2025-02-04 15:54:00|38306.4|38286.4|38298.9|38278.9|38306.4|38286.4|38298.9|38278.9|10
1738684450000|2025-02-04 15:54:10|38294.7|38274.7|38312.2|38272.2|38312.2|38275.1|38294.7|38269.7|11
1738684460000|2025-02-04 15:54:20|38318.9|38278.9|38309.3|38289.3|38318.9|38289.7|38309.3|38278.9|15
1738684470000|2025-02-04 15:54:30|38309.7|38289.7|38339.7|38319.7|38339.7|38319.7|38309.7|38282.6|18
1738684480000|2025-02-04 15:54:40|38343.9|38323.9|38348|38328|38359.7|38332.6|38343.9|38319.7|38
1738684490000|2025-02-04 15:54:50|38347.2|38327.2|38343.5|38323.5|38356.8|38327.2|38343.5|38316.8|3
1738684500000|2025-02-04 15:55:00|38338.9|38318.9|38338.1|38318.1|38340.6|38320.6|38338.1|38318.1|18
1738684510000|2025-02-04 15:55:10|38336|38316|38318.9|38298.9|38338.5|38316|38318.5|38298.5|6
1738684520000|2025-02-04 15:55:20|38321|38301|38326|38306|38326|38306|38321|38301|1
1738684530000|2025-02-04 15:55:30|||||||||6
1738684540000|2025-02-04 15:55:40|||||||||1
1738684550000|2025-02-04 15:55:50|38336.8|38296.8|38331|38311|38336.8|38311|38328.9|38296.8|7
1738684560000|2025-02-04 15:56:00|38331.4|38311.4|38356|38336|38356|38336|38331.4|38311.4|4
1738684570000|2025-02-04 15:56:10|38361|38341|38390.2|38370.2|38393.9|38373.9|38361|38341|23
1738684580000|2025-02-04 15:56:20|38387.7|38367.7|38386|38366|38387.7|38367.7|38385.6|38365.6|3
1738684590000|2025-02-04 15:56:30|||||||||2
1738684600000|2025-02-04 15:56:40|38386.4|38366.4|38383.5|38363.5|38386.4|38366.4|38383.5|38363.5|1
1738684610000|2025-02-04 15:56:50|38391|38351|38379.3|38359.3|38391|38359.3|38379.3|38348.9|3
1738684620000|2025-02-04 15:57:00|38381.4|38361.4|38388.5|38368.5|38390.6|38370.6|38381.4|38361.4|10
1738684630000|2025-02-04 15:57:10|||||||||3
1738684640000|2025-02-04 15:57:20|||||||||3
1738684650000|2025-02-04 15:57:30|38396|38356|38383.1|38363.1|38396|38363.1|38383.1|38356|2
1738684670000|2025-02-04 15:57:50|38378.1|38358.1|38387.3|38347.3|38387.3|38358.1|38378.1|38347.3|2
1738684680000|2025-02-04 15:58:00|38385.2|38345.2|38371|38351|38385.2|38355.6|38370.6|38345.2|19
1738684690000|2025-02-04 15:58:10|38368.5|38348.5|38368.5|38348.5|38368.5|38348.5|38368.5|38348.5|20
1738684700000|2025-02-04 15:58:20|38371|38351|38371|38351|38371|38351|38370.6|38350.6|3
1738684710000|2025-02-04 15:58:30|38371.4|38351.4|38373.5|38353.5|38373.5|38353.5|38371.4|38351.4|2
1738684720000|2025-02-04 15:58:40|38383.9|38343.9|38378.5|38358.5|38388.1|38358.5|38378.5|38343.9|0
1738684740000|2025-02-04 15:59:00|38388.1|38348.1|38375.6|38355.6|38388.1|38358.5|38375.6|38348.1|0
1738684750000|2025-02-04 15:59:10|38376|38356|38371.4|38351.4|38376|38356|38371|38351|8
1738684760000|2025-02-04 15:59:20|38373.5|38353.5|38388.1|38348.1|38388.1|38355.6|38373.5|38348.1|2
1738684770000|2025-02-04 15:59:30|38378.5|38358.5|38378.5|38358.5|38378.5|38358.5|38378.5|38358.5|1
1738684780000|2025-02-04 15:59:40|38376|38356|38376|38356|38376|38356|38376|38356|6
1738684790000|2025-02-04 15:59:50|38373.9|38353.9|38369.4|38349.4|38373.9|38353.9|38369.4|38349.4|68
1738684800000|2025-02-04 16:00:00|38359|38339|38352.7|38332.7|38359|38339|38347.3|38327.3|26
1738684810000|2025-02-04 16:00:10|38362.3|38322.3|38350.6|38330.6|38362.3|38330.6|38348.5|38322.3|0
1738684820000|2025-02-04 16:00:20|38353.1|38333.1|38353.1|38333.1|38353.1|38333.1|38353.1|38333.1|5
1738684830000|2025-02-04 16:00:30|38350.6|38330.6|38350.2|38330.2|38353.1|38333.1|38350.2|38330.2|13
1738684860000|2025-02-04 16:01:00|38353.1|38333.1|38356|38336|38356|38336|38353.1|38333.1|27
1738684870000|2025-02-04 16:01:10|38357.7|38337.7|38355.6|38335.6|38367.3|38337.7|38355.6|38327.3|7
1738684880000|2025-02-04 16:01:20|||||||||2
1738684890000|2025-02-04 16:01:30|38357.7|38337.7|38357.7|38337.7|38357.7|38337.7|38357.7|38337.7|0
1738684900000|2025-02-04 16:01:40|38358.1|38338.1|38360.6|38340.6|38360.6|38340.6|38358.1|38338.1|7
1738684910000|2025-02-04 16:01:50|38363.1|38343.1|38363.1|38343.1|38363.1|38343.1|38363.1|38343.1|12
1738684920000|2025-02-04 16:02:00|38365.6|38345.6|38368.5|38348.5|38368.5|38348.5|38365.6|38345.6|11
1738684930000|2025-02-04 16:02:10|38370.6|38350.6|38374.8|38354.8|38385.2|38354.8|38370.6|38343.1|10
1738684940000|2025-02-04 16:02:20|38372.7|38352.7|38388.5|38368.5|38388.5|38368.5|38372.7|38352.7|46
1738684950000|2025-02-04 16:02:30|38388.1|38368.1|38388.1|38368.1|38388.1|38368.1|38388.1|38368.1|0
1738684960000|2025-02-04 16:02:40|38387.7|38367.7|38378.1|38358.1|38387.7|38367.7|38378.1|38358.1|4
1738684970000|2025-02-04 16:02:50|38376|38356|38378.1|38358.1|38378.1|38358.1|38375.6|38355.6|7
1738684980000|2025-02-04 16:03:00|38378.5|38358.5|38380.6|38360.6|38380.6|38360.6|38378.5|38358.5|2
1738684990000|2025-02-04 16:03:10|38378.1|38358.1|38378.1|38358.1|38378.1|38358.1|38378.1|38358.1|2
1738685000000|2025-02-04 16:03:20|38375.6|38355.6|38375.6|38355.6|38375.6|38355.6|38375.6|38355.6|0
1738685020000|2025-02-04 16:03:40|38378.1|38358.1|38378.1|38358.1|38378.1|38358.1|38378.1|38358.1|3
1738685030000|2025-02-04 16:03:50|38375.6|38355.6|38377.7|38357.7|38380.2|38360.2|38375.6|38355.6|7
1738685040000|2025-02-04 16:04:00|38375.6|38355.6|38380.6|38360.6|38380.6|38360.6|38375.6|38355.6|15
1738685060000|2025-02-04 16:04:20|38380.2|38360.2|38379.8|38359.8|38380.2|38360.2|38379.8|38359.8|3
1738685070000|2025-02-04 16:04:30|38377.7|38357.7|38377.7|38357.7|38377.7|38357.7|38377.7|38357.7|0
1738685080000|2025-02-04 16:04:40|||||||||3
1738685090000|2025-02-04 16:04:50|38374.8|38354.8|38370.2|38350.2|38374.8|38354.8|38370.2|38350.2|3
1738685100000|2025-02-04 16:05:00|38368.1|38348.1|38352.7|38332.7|38368.1|38348.1|38352.7|38332.7|17
1738685110000|2025-02-04 16:05:10|38362.3|38322.3|38345.2|38325.2|38371.5|38327.7|38345.2|38307.3|6
1738685120000|2025-02-04 16:05:20|38358|38318|38367.3|38347.3|38368|38347.3|38352.7|38318|6
1738685130000|2025-02-04 16:05:30|38370.2|38350.2|38370.2|38350.2|38370.2|38350.2|38370.2|38350.2|0
1738685140000|2025-02-04 16:05:40|38370.5|38350.5|38342.7|38322.7|38372.7|38352.7|38342.7|38322.7|23
1738685150000|2025-02-04 16:05:50|38352.3|38312.3|38357.7|38337.7|38364|38337.7|38352.3|38312.3|14
1738685160000|2025-02-04 16:06:00|38358|38338|38360.2|38340.2|38360.5|38340.5|38358|38338|18
1738685170000|2025-02-04 16:06:10|38358|38338|38349.8|38329.8|38358|38338|38349.8|38329.8|6
1738685180000|2025-02-04 16:06:20|38347.7|38327.7|38311.9|38291.9|38357.3|38327.7|38311.9|38281.9|6
1738685190000|2025-02-04 16:06:30|38316.5|38276.5|38316.5|38276.5|38316.5|38276.5|38316.5|38276.5|0
1738685200000|2025-02-04 16:06:40|38311.5|38271.5|38304.8|38284.8|38311.5|38284.8|38292.3|38263.4|13
1738685210000|2025-02-04 16:06:50|38304|38284|38297.3|38277.3|38304|38284|38297.3|38277.3|1
1738685220000|2025-02-04 16:07:00|38298.4|38278.4|38297.6|38277.6|38307.3|38280.5|38294.8|38265.9|27
1738685230000|2025-02-04 16:07:10|38299.8|38279.8|38292.6|38272.6|38299.8|38279.8|38292.6|38272.6|3
1738685240000|2025-02-04 16:07:20|38287.6|38267.6|38290.1|38270.1|38290.1|38270.1|38285.1|38265.1|2
1738685250000|2025-02-04 16:07:30|38288|38268|38287.8|38267.8|38292.6|38272.6|38287.6|38267.6|3
1738685260000|2025-02-04 16:07:40|38275.3|38255.3|38269.9|38249.9|38275.3|38255.3|38269.5|38249.5|5
1738685270000|2025-02-04 16:07:50|38264.4|38244.4|38264.8|38244.8|38264.8|38244.8|38264.4|38244.4|7
1738685280000|2025-02-04 16:08:00|38270.1|38230.1|38269.7|38249.7|38270.1|38249.7|38265.1|38230.1|0
1738685290000|2025-02-04 16:08:10|38280.1|38240.1|38269.7|38249.7|38280.1|38249.7|38269.7|38240.1|2
1738685300000|2025-02-04 16:08:20|38267.6|38247.6|38266.9|38246.9|38277.2|38247.6|38266.9|38236.9|0
1738685310000|2025-02-04 16:08:30|38264.7|38244.7|38259.7|38239.7|38264.7|38244.7|38259.7|38239.7|2
1738685320000|2025-02-04 16:08:40|38257.6|38237.6|38259.4|38239.4|38270.1|38239.4|38257.6|38230.1|2
1738685330000|2025-02-04 16:08:50|38255.1|38235.1|38243.4|38223.4|38255.1|38235.1|38243.4|38223.4|0
1738685340000|2025-02-04 16:09:00|38240.9|38220.9|38240.1|38220.1|38240.9|38220.9|38239.7|38219.7|4
1738685350000|2025-02-04 16:09:10|38242.2|38222.2|38242.2|38222.2|38242.2|38222.2|38242.2|38222.2|0
1738685360000|2025-02-04 16:09:20|38239.7|38219.7|38239.7|38219.7|38239.7|38219.7|38239.7|38219.7|0
1738685370000|2025-02-04 16:09:30|38240.1|38220.1|38237.6|38217.6|38242.2|38222.2|38237.6|38217.6|1
1738685380000|2025-02-04 16:09:40|38233.4|38213.4|38219.7|38199.7|38233.4|38213.4|38219.7|38199.7|7
1738685390000|2025-02-04 16:09:50|38219.3|38199.3|38228.6|38188.6|38229|38199.3|38213.2|38182.2|7
1738685400000|2025-02-04 16:10:00|38231.1|38191.1|38237.6|38217.6|38243|38217.6|38227.2|38191.1|28
1738685410000|2025-02-04 16:10:10|||||||||1
1738685420000|2025-02-04 16:10:20|38233|38213|38234.3|38194.3|38234.3|38213|38224|38192.2|3
1738685430000|2025-02-04 16:10:30|38224|38204|38221.8|38201.8|38224.3|38204.3|38221.8|38201.8|2
1738685440000|2025-02-04 16:10:40|38224|38204|38219.7|38199.7|38224|38204|38219.7|38199.7|1
1738685450000|2025-02-04 16:10:50|38219.3|38199.3|38219.3|38199.3|38219.3|38199.3|38219.3|38199.3|1
1738685460000|2025-02-04 16:11:00|38230.1|38190.1|38230.1|38190.1|38230.5|38190.5|38230.1|38190.1|1
1738685470000|2025-02-04 16:11:10|38237.2|38197.2|38226.8|38206.8|38237.2|38206.8|38226.8|38197.2|0
1738685490000|2025-02-04 16:11:30|38225.7|38205.7|38219.3|38199.3|38225.7|38205.7|38219.3|38199.3|1
1738685500000|2025-02-04 16:11:40|38226.4|38186.4|38226.4|38186.4|38226.4|38186.4|38226.4|38186.4|0
1738685510000|2025-02-04 16:11:50|38224.3|38184.3|38222.2|38182.2|38224.3|38184.3|38222.2|38182.2|1
1738685520000|2025-02-04 16:12:00|38209.7|38189.7|38214.7|38194.7|38214.7|38194.7|38209.7|38189.7|3
1738685530000|2025-02-04 16:12:10|38212.6|38192.6|38212.6|38192.6|38212.6|38192.6|38212.2|38192.2|3
1738685540000|2025-02-04 16:12:20|38212.2|38192.2|38212.2|38192.2|38212.2|38192.2|38212.2|38192.2|9
1738685560000|2025-02-04 16:12:40|||||||||1
1738685570000|2025-02-04 16:12:50|38214.3|38194.3|38231.4|38191.4|38231.8|38194.3|38214.3|38187.2|6
1738685580000|2025-02-04 16:13:00|38229.3|38189.3|38220.1|38180.1|38229.3|38192.6|38210.5|38180.1|22
1738685590000|2025-02-04 16:13:10|38214.7|38194.7|38215.1|38195.1|38215.1|38195.1|38214.7|38194.7|0
1738685610000|2025-02-04 16:13:30|||||||||2
1738685620000|2025-02-04 16:13:40|38210.1|38190.1|38214.7|38194.7|38214.7|38194.7|38208|38188|18
1738685630000|2025-02-04 16:13:50|||||||||3
1738685640000|2025-02-04 16:14:00|||||||||1
1738685650000|2025-02-04 16:14:10|38222.2|38182.2|38178|38158|38222.2|38184.1|38166.8|38146.8|94
1738685660000|2025-02-04 16:14:20|38184.3|38164.3|38189.3|38169.3|38196.8|38176.8|38184.3|38164.3|20
1738685670000|2025-02-04 16:14:30|38194.3|38174.3|38196.8|38176.8|38196.8|38176.8|38194.3|38174.3|2
1738685680000|2025-02-04 16:14:40|38197.2|38177.2|38204.7|38184.7|38212.2|38184.7|38197.2|38170.1|7
1738685690000|2025-02-04 16:14:50|38204.3|38184.3|38204.3|38184.3|38204.3|38184.3|38204.3|38184.3|2
1738685700000|2025-02-04 16:15:00|38203.9|38183.9|38188.1|38168.1|38203.9|38183.9|38188.1|38168.1|7
1738685710000|2025-02-04 16:15:10|38181|38161|38158.9|38138.9|38181|38161|38158.9|38138.9|6
1738685720000|2025-02-04 16:15:20|38153.9|38133.9|38152.2|38112.2|38161.4|38133.9|38133.9|38105.9|19
1738685730000|2025-02-04 16:15:30|38141.8|38121.8|38141.8|38121.8|38141.8|38121.8|38141.8|38121.8|14
1738685740000|2025-02-04 16:15:40|38141.4|38121.4|38130.2|38110.2|38142.7|38121.4|38130.2|38102.7|12
1738685750000|2025-02-04 16:15:50|38123.9|38103.9|38113.5|38093.5|38123.9|38103.9|38113.5|38093.5|1
1738685760000|2025-02-04 16:16:00|38106|38086|38090.6|38070.6|38106|38086|38090.6|38070.6|22
1738685770000|2025-02-04 16:16:10|38088.5|38068.5|38067.4|38047.4|38088.5|38068.5|38067.4|38047.4|5
1738685780000|2025-02-04 16:16:20|38067|38047|38055.6|38035.6|38067|38047|38055.6|38035.6|5
1738685790000|2025-02-04 16:16:30|38064.5|38044.5|38060.2|38040.2|38077|38044.5|38060.2|38037|62
1738685800000|2025-02-04 16:16:40|38058.1|38038.1|38055.2|38035.2|38060.2|38040.2|38050.2|38030.2|60
1738685810000|2025-02-04 16:16:50|38052.7|38032.7|38012.7|37972.7|38053|38032.7|38007.4|37970.2|45
1738685820000|2025-02-04 16:17:00|38012.4|37972.4|38017.4|37997.4|38023.5|37997.4|38010.1|37963.5|39
1738685830000|2025-02-04 16:17:10|38011|37991|38018.5|37978.5|38020.6|37991|38008.1|37973.5|6
1738685840000|2025-02-04 16:17:20|38020.6|37980.6|38044.3|38004.3|38044.3|38006.4|38020.6|37980.6|7
1738685850000|2025-02-04 16:17:30|38043.5|38003.5|38036|38016|38043.5|38016.4|38033.9|38003.5|21
1738685860000|2025-02-04 16:17:40|||||||||1
1738685870000|2025-02-04 16:17:50|38041.4|38001.4|38025.6|37985.6|38041.4|38003.5|38013.1|37983.5|10
1738685880000|2025-02-04 16:18:00|38027.7|37987.7|38016|37996|38027.7|37998.1|38016|37987.7|0
1738685890000|2025-02-04 16:18:10|38025.6|37985.6|38023.1|37983.1|38025.6|37985.6|38023.1|37983.1|1
1738685900000|2025-02-04 16:18:20|38023.5|37983.5|38013.5|37993.5|38025.6|37995.2|38013.5|37983.5|3
1738685910000|2025-02-04 16:18:30|38018.5|37998.5|38021|38001|38021|38001|38018.5|37998.5|2
1738685930000|2025-02-04 16:18:50|38030.2|37990.2|38039.8|37979.8|38039.8|37990.2|38030.2|37979.8|8
1738685940000|2025-02-04 16:19:00|38007.7|37987.7|38004.4|37984.4|38007.7|37987.7|38001.9|37981.9|23
1738685950000|2025-02-04 16:19:10|38005.2|37985.2|38004.8|37984.8|38005.2|37985.2|38004.8|37984.8|1
1738685960000|2025-02-04 16:19:20|38002.7|37982.7|38002.7|37982.7|38002.7|37982.7|38002.7|37982.7|2
1738685970000|2025-02-04 16:19:30|38002.3|37982.3|38000.2|37980.2|38002.3|37982.3|38000.2|37980.2|1
1738685980000|2025-02-04 16:19:40|38004.8|37984.8|38020.6|38000.6|38020.6|38000.6|38004.8|37984.8|14
1738686000000|2025-02-04 16:20:00|38021.8|38001.8|38063.1|38003.1|38063.1|38008.1|38021.8|38001.8|10
1738686010000|2025-02-04 16:20:10|38053.9|38013.9|38053.9|38013.9|38053.9|38013.9|38053.9|38013.9|4
1738686020000|2025-02-04 16:20:20|38043.9|38023.9|38059.3|38039.3|38068.5|38039.3|38043.9|38013.5|4
1738686030000|2025-02-04 16:20:30|38067.7|38047.7|38067.7|38047.7|38067.7|38047.7|38067.7|38047.7|6
1738686040000|2025-02-04 16:20:40|38064.8|38044.8|38044.8|38024.8|38064.8|38044.8|38044.8|38024.8|9
1738686050000|2025-02-04 16:20:50|||||||||2
1738686060000|2025-02-04 16:21:00|38046.9|38026.9|38048.5|38028.5|38057.7|38028.5|38046.9|38017.7|0
1738686070000|2025-02-04 16:21:10|38053.1|38033.1|38063.9|38043.9|38071.4|38043.9|38053.1|38029.3|4
1738686080000|2025-02-04 16:21:20|38074.3|38034.3|38063.9|38043.9|38074.3|38047.2|38063.9|38034.3|5
1738686090000|2025-02-04 16:21:30|38064.3|38044.3|38063.9|38043.9|38066.4|38046.4|38063.9|38043.9|4
1738686100000|2025-02-04 16:21:40|38071.4|38031.4|38064.7|38044.7|38071.4|38044.7|38061.8|38031.4|12
1738686110000|2025-02-04 16:21:50|38065.1|38045.1|38064.3|38044.3|38066.8|38046.8|38064.3|38044.3|5
1738686120000|2025-02-04 16:22:00|38066.4|38046.4|38063.9|38043.9|38066.4|38046.4|38063.9|38043.9|11
1738686130000|2025-02-04 16:22:10|38068.1|38048.1|38068.5|38048.5|38068.5|38048.5|38066.4|38046.4|2
1738686140000|2025-02-04 16:22:20|38087.7|38047.7|38082.7|38062.7|38087.7|38062.7|38082.7|38047.7|5
1738686160000|2025-02-04 16:22:40|38079.4|38059.4|38079.4|38059.4|38079.4|38059.4|38079.4|38059.4|1
1738686180000|2025-02-04 16:23:00|38089|38049|38073.6|38053.6|38089|38059|38073.6|38049|4
1738686200000|2025-02-04 16:23:20|38074|38054|38067.7|38027.7|38074|38054|38064.8|38027.7|10
1738686210000|2025-02-04 16:23:30|38058.1|38038.1|38063.5|38023.5|38063.5|38038.1|38058.1|38023.5|2
1738686220000|2025-02-04 16:23:40|38053.9|38033.9|38057.7|38037.7|38066.4|38037.7|38053.9|38026.4|4
1738686230000|2025-02-04 16:23:50|38056.9|38036.9|38056.9|38036.9|38056.9|38036.9|38056.9|38036.9|3
1738686240000|2025-02-04 16:24:00|38052.7|38032.7|38040.2|38020.2|38052.7|38032.7|38037.3|38017.3|1
1738686250000|2025-02-04 16:24:10|38039.8|38019.8|38037.3|38017.3|38039.8|38019.8|38037.3|38017.3|4
1738686260000|2025-02-04 16:24:20|38037.7|38017.7|38037.7|38017.7|38037.7|38017.7|38037.7|38017.7|2
1738686270000|2025-02-04 16:24:30|38048.5|38008.5|38058.1|38038.1|38065.6|38038.1|38048.5|38008.5|1
1738686290000|2025-02-04 16:24:50|38057.7|38037.7|38047.3|38027.3|38057.7|38037.7|38047.3|38027.3|9
1738686300000|2025-02-04 16:25:00|38046.9|38026.9|38055.6|38035.6|38055.6|38035.6|38044.8|38024.8|24
1738686310000|2025-02-04 16:25:10|38055.2|38035.2|38056.8|38036.8|38056.8|38036.8|38055.2|38035.2|4
1738686320000|2025-02-04 16:25:20|38063.1|38043.1|38065.6|38045.6|38065.6|38045.6|38063.1|38043.1|1
1738686330000|2025-02-04 16:25:30|38066|38046|38066|38046|38066|38046|38065.6|38045.6|1
1738686340000|2025-02-04 16:25:40|38068.1|38048.1|38066|38046|38068.1|38048.1|38066|38046|2
1738686360000|2025-02-04 16:26:00|38065.6|38045.6|38050.2|38030.2|38065.6|38045.6|38050.2|38030.2|4
1738686370000|2025-02-04 16:26:10|38046|38026|38046|38026|38046|38026|38046|38026|4
1738686380000|2025-02-04 16:26:20|38048.5|38028.5|38048.5|38028.5|38048.5|38028.5|38048.5|38028.5|0
1738686390000|2025-02-04 16:26:30|38050.6|38030.6|38053.5|38033.5|38053.5|38033.5|38050.6|38030.6|6
1738686400000|2025-02-04 16:26:40|38053.1|38033.1|38053.1|38033.1|38053.1|38033.1|38053.1|38033.1|0
1738686410000|2025-02-04 16:26:50|38053.5|38033.5|38043.1|38023.1|38053.5|38033.5|38043.1|38023.1|11
1738686420000|2025-02-04 16:27:00|38041.4|38021.4|38043.5|38023.5|38043.5|38023.5|38038.9|38018.9|7
1738686430000|2025-02-04 16:27:10|38041|38021|38043.5|38023.5|38043.5|38023.5|38041|38021|3
1738686440000|2025-02-04 16:27:20|38043.9|38023.9|38048.5|38028.5|38048.5|38028.5|38043.9|38023.9|1
1738686450000|2025-02-04 16:27:30|38051|38031|38053.5|38033.5|38053.5|38033.5|38051|38031|6
1738686460000|2025-02-04 16:27:40|38055.6|38035.6|38062.2|38042.2|38062.2|38042.2|38055.6|38035.6|25
1738686470000|2025-02-04 16:27:50|38064.3|38044.3|38064.3|38044.3|38064.3|38044.3|38064.3|38044.3|3
1738686480000|2025-02-04 16:28:00|38061.8|38041.8|38051|38031|38061.8|38041.8|38051|38031|12
1738686500000|2025-02-04 16:28:20|38051.4|38031.4|38051.4|38031.4|38051.4|38031.4|38051.4|38031.4|1
1738686510000|2025-02-04 16:28:30|38053.5|38033.5|38053.5|38033.5|38053.5|38033.5|38053.5|38033.5|0
1738686540000|2025-02-04 16:29:00|38053.1|38033.1|38051|38031|38053.1|38033.1|38051|38031|1
1738686550000|2025-02-04 16:29:10|38048.5|38028.5|38048.5|38028.5|38048.5|38028.5|38048.5|38028.5|0
1738686560000|2025-02-04 16:29:20|38048.1|38028.1|38046|38026|38048.1|38028.1|38046|38026|5
1738686570000|2025-02-04 16:29:30|||||||||2
1738686580000|2025-02-04 16:29:40|38043.9|38023.9|38043.5|38023.5|38043.9|38023.9|38041|38021|39
1738686590000|2025-02-04 16:29:50|38043.9|38023.9|38043.9|38023.9|38043.9|38023.9|38043.9|38023.9|2
1738686600000|2025-02-04 16:30:00|38041.4|38021.4|37921.9|37901.9|38041.4|38021.4|37919.4|37899.4|50
1738686610000|2025-02-04 16:30:10|37924.4|37904.4|37911.9|37891.9|37924.8|37904.8|37911.9|37891.9|7
1738686620000|2025-02-04 16:30:20|37914|37894|37912.3|37892.3|37929|37902.3|37912.3|37886.9|11
1738686630000|2025-02-04 16:30:30|37901.5|37881.5|37881.9|37861.9|37901.5|37881.5|37881.9|37861.9|11
1738686640000|2025-02-04 16:30:40|37881.1|37861.1|37820.7|37800.7|37881.1|37861.1|37820.7|37799.8|36
1738686650000|2025-02-04 16:30:50|37821.1|37801.1|37827.4|37787.4|37828.2|37801.1|37817.8|37787.4|4
1738686660000|2025-02-04 16:31:00|37828.2|37788.2|37804.4|37784.4|37828.2|37799.4|37801.5|37781.5|29
1738686670000|2025-02-04 16:31:10|37806.5|37786.5|37806.9|37786.9|37806.9|37786.9|37804.4|37784.4|7
1738686680000|2025-02-04 16:31:20|37809.4|37789.4|37822|37802|37839.4|37805.7|37803.6|37774.8|28
1738686690000|2025-02-04 16:31:30|37811.5|37791.5|37798.6|37758.6|37811.5|37791.5|37796.5|37750.3|29
1738686700000|2025-02-04 16:31:40|37796.5|37756.5|37791.1|37751.1|37796.5|37763.6|37783.6|37751.1|4
1738686710000|2025-02-04 16:31:50|37776.1|37756.1|37799.8|37759.8|37799.8|37769.4|37773.6|37747.7|25
1738686720000|2025-02-04 16:32:00|37800.6|37760.6|37814.4|37794.4|37814.4|37794.4|37795.2|37760.6|6
1738686730000|2025-02-04 16:32:10|37814.8|37794.8|37818.6|37798.6|37824|37803.6|37814.4|37784|6
1738686740000|2025-02-04 16:32:20|37819|37799|37826.5|37806.5|37826.5|37806.5|37819|37799|4
1738686750000|2025-02-04 16:32:30|37824|37804|37824|37804|37824|37804|37824|37804|2
1738686760000|2025-02-04 16:32:40|||||||||1
1738686770000|2025-02-04 16:32:50|37824.4|37804.4|37824.4|37804.4|37824.4|37804.4|37824.4|37804.4|1
1738686780000|2025-02-04 16:33:00|37824.8|37804.8|37827.7|37807.7|37827.7|37807.7|37824.8|37804.8|6
1738686790000|2025-02-04 16:33:10|37823.2|37803.2|37835|37815|37835|37815|37809|37789|11
1738686800000|2025-02-04 16:33:20|37853.5|37833.5|37859.4|37839.4|37859.4|37839.4|37853.5|37833.5|3
1738686810000|2025-02-04 16:33:30|37869.8|37829.8|37866.9|37846.9|37869.8|37846.9|37864.4|37829.8|19
1738686820000|2025-02-04 16:33:40|37867.3|37847.3|37892.7|37852.7|37892.7|37852.7|37867.3|37837.7|12
1738686830000|2025-02-04 16:33:50|||||||||1
1738686840000|2025-02-04 16:34:00|37883.1|37863.1|37885.6|37865.6|37887.7|37867.7|37883.1|37863.1|17
1738686850000|2025-02-04 16:34:10|37883.5|37863.5|37886|37866|37886|37866|37883.1|37863.1|5
1738686860000|2025-02-04 16:34:20|37900.6|37860.6|37894.8|37874.8|37900.6|37874.8|37890.2|37860.6|0
1738686870000|2025-02-04 16:34:30|37892.7|37872.7|37895.2|37875.2|37895.2|37875.2|37892.7|37872.7|1
1738686880000|2025-02-04 16:34:40|37897.7|37877.7|37900.2|37880.2|37900.2|37880.2|37897.7|37877.7|3
1738686890000|2025-02-04 16:34:50|37899.8|37879.8|37900.2|37880.2|37900.2|37880.2|37899.8|37879.8|12
1738686900000|2025-02-04 16:35:00|37924.8|37884.8|37919.8|37879.8|37924.8|37895.2|37912.3|37879.8|42
1738686910000|2025-02-04 16:35:10|37920.6|37880.6|37927.7|37887.7|37927.7|37898.1|37917.7|37880.6|3
1738686920000|2025-02-04 16:35:20|37925.6|37885.6|37918.8|37898.8|37925.6|37898.8|37902.3|37882.3|10
1738686940000|2025-02-04 16:35:40|37919.2|37899.2|37914.4|37894.4|37929.8|37901.3|37914.4|37886.9|1
1738686950000|2025-02-04 16:35:50|37912.3|37892.3|37910.2|37890.2|37912.3|37892.3|37910.2|37890.2|2
1738686960000|2025-02-04 16:36:00|37920.6|37880.6|37910.9|37890.9|37922.7|37893.1|37910.9|37880.6|3
1738686970000|2025-02-04 16:36:10|37913.1|37893.1|37913.1|37893.1|37913.1|37893.1|37913.1|37893.1|1
1738686980000|2025-02-04 16:36:20|37910.2|37890.2|37910.9|37890.9|37910.9|37890.9|37909|37889|11
1738686990000|2025-02-04 16:36:30|37918.4|37898.4|37922.3|37902.3|37932.7|37902.3|37918.4|37892.7|1
1738687000000|2025-02-04 16:36:40|37920.2|37900.2|37925.2|37905.2|37925.2|37905.2|37920.2|37900.2|28
1738687010000|2025-02-04 16:36:50|37929.9|37909.9|37940.8|37920.8|37940.8|37920.8|37929.9|37909.9|1
1738687020000|2025-02-04 16:37:00|37953.4|37933.4|37953.1|37933.1|37955.6|37935.6|37953.1|37933.1|12
1738687030000|2025-02-04 16:37:10|37962.7|37922.7|37912.7|37872.7|37964.8|37924.8|37912.7|37872.7|18
1738687040000|2025-02-04 16:37:20|37900.2|37880.2|37899.8|37879.8|37900.2|37880.2|37899.8|37879.8|2
1738687050000|2025-02-04 16:37:30|37897.7|37877.7|37905.9|37885.9|37918.4|37885.9|37897.3|37858.4|2
1738687060000|2025-02-04 16:37:40|37910.2|37890.2|37910.2|37890.2|37910.2|37890.2|37910.2|37890.2|8
1738687070000|2025-02-04 16:37:50|37904.4|37884.4|37900.2|37880.2|37904.4|37884.4|37900.2|37880.2|2
1738687080000|2025-02-04 16:38:00|37897.7|37877.7|37897.3|37877.3|37902.3|37882.3|37897.3|37877.3|1
1738687090000|2025-02-04 16:38:10|37906.9|37866.9|37904.8|37864.8|37906.9|37866.9|37904|37864|1
1738687100000|2025-02-04 16:38:20|37894.4|37874.4|37893|37873|37894.4|37874.4|37892.3|37872.3|6
1738687110000|2025-02-04 16:38:30|37895.2|37875.2|37895.5|37875.5|37895.5|37875.5|37895.2|37875.2|2
1738687130000|2025-02-04 16:38:50|||||||||1
1738687150000|2025-02-04 16:39:10|37890.5|37870.5|37886.3|37866.3|37890.5|37870.5|37885.5|37865.5|38
1738687160000|2025-02-04 16:39:20|37890.5|37870.5|37897.1|37857.1|37904.2|37870.5|37876.7|37844.2|19
1738687170000|2025-02-04 16:39:30|||||||||1
1738687180000|2025-02-04 16:39:40|37887.5|37867.5|37870.4|37850.4|37897.1|37867.5|37870.4|37840|5
1738687190000|2025-02-04 16:39:50|37870.8|37850.8|37878.3|37858.3|37887.9|37858.3|37870.8|37845.8|6
1738687200000|2025-02-04 16:40:00|37882.5|37862.5|37885|37865|37885|37865|37882.5|37862.5|11
1738687210000|2025-02-04 16:40:10|37887.1|37867.1|37910.4|37890.4|37917.5|37890.4|37885|37865|22
1738687220000|2025-02-04 16:40:20|37911.2|37891.2|37917.9|37897.9|37918.3|37898.3|37911.2|37891.2|3
1738687230000|2025-02-04 16:40:30|37918.3|37898.3|37920|37900|37920.4|37900.4|37918.3|37898.3|5
1738687240000|2025-02-04 16:40:40|37920.4|37900.4|37898.7|37878.7|37920.4|37900.4|37898.7|37865.8|28
1738687250000|2025-02-04 16:40:50|37898.3|37878.3|37919.1|37879.1|37919.1|37879.1|37896.2|37857.4|7
1738687260000|2025-02-04 16:41:00|37923.7|37883.7|37932.4|37892.4|37932.4|37902|37916.6|37883.7|8
1738687270000|2025-02-04 16:41:10|37922.7|37902.7|37931.6|37891.6|37933.7|37904.1|37922.7|37891.6|20
1738687290000|2025-02-04 16:41:30|37922|37902|37922|37902|37922|37902|37922|37902|8
1738687300000|2025-02-04 16:41:40|37931.6|37891.6|37931.6|37891.6|37931.6|37904.1|37919.9|37891.6|16
1738687310000|2025-02-04 16:41:50|37922|37902|37934.1|37914.1|37934.1|37914.1|37922|37902|8
1738687320000|2025-02-04 16:42:00|37940.2|37920.2|37954.5|37934.5|37954.5|37934.5|37940.2|37920.2|14
1738687330000|2025-02-04 16:42:10|37957.4|37937.4|37979.5|37939.5|37979.5|37944.9|37957.4|37937.4|2
1738687340000|2025-02-04 16:42:20|37969.9|37949.9|37974.9|37954.9|37974.9|37954.9|37969.5|37949.5|6
1738687350000|2025-02-04 16:42:30|37974.5|37954.5|37992.4|37952.4|37992.4|37954.5|37974.1|37944.9|3
1738687360000|2025-02-04 16:42:40|37994.5|37954.5|37991.6|37951.6|37996.6|37966.2|37984.1|37951.6|7
1738687370000|2025-02-04 16:42:50|37981.2|37961.2|37982|37962|37989.5|37962|37979.1|37949.5|6
1738687380000|2025-02-04 16:43:00|37979.8|37959.8|37991.6|37951.6|37991.6|37962|37979.8|37951.6|11
1738687390000|2025-02-04 16:43:10|37979.1|37959.1|37979.1|37959.1|37979.1|37959.1|37979.1|37959.1|1
1738687400000|2025-02-04 16:43:20|37988.7|37948.7|37990.8|37950.8|37990.8|37957|37974.8|37944.5|5
1738687410000|2025-02-04 16:43:30|37988.7|37948.7|37986.6|37946.6|37988.7|37961.2|37981.2|37946.6|11
1738687420000|2025-02-04 16:43:40|37982.9|37942.9|37972|37952|37982.9|37952|37963.3|37930.8|54
1738687430000|2025-02-04 16:43:50|37972.7|37952.7|37974.1|37954.1|37974.5|37954.5|37972.7|37952.7|0
1738687440000|2025-02-04 16:44:00|37971.6|37951.6|37976.6|37956.6|37976.6|37956.6|37969.1|37949.1|2
1738687450000|2025-02-04 16:44:10|37977.3|37957.3|38002|37982|38005.8|37982|37977.3|37957.3|47
1738687460000|2025-02-04 16:44:20|38002.3|37982.3|38005.2|37965.2|38009.4|37982.7|37999.8|37964.4|0
1738687470000|2025-02-04 16:44:30|38007.3|37967.3|38007.3|37967.3|38007.3|37967.3|38007.3|37967.3|1
1738687480000|2025-02-04 16:44:40|38005.2|37965.2|38005.2|37965.2|38009.4|37969.4|38005.2|37965.2|3
1738687490000|2025-02-04 16:44:50|37997.7|37977.7|38007.3|37967.3|38007.3|37977.7|37997.7|37967.3|0
1738687500000|2025-02-04 16:45:00|37997.7|37977.7|37994.8|37974.8|38007.3|37977.7|37994.8|37965.2|4
1738687510000|2025-02-04 16:45:10|38010.9|37970.9|38023.5|37983.5|38023.5|37983.5|38010.9|37970.9|5
1738687520000|2025-02-04 16:45:20|38029.4|37989.4|38019.8|37999.8|38029.4|37999.8|38019.8|37989.4|0
1738687530000|2025-02-04 16:45:30|38030.2|37990.2|38019.8|37999.8|38030.2|37999.8|38019.8|37990.2|0
1738687540000|2025-02-04 16:45:40|38018.1|37998.1|38017.7|37997.7|38018.1|37998.1|38017.7|37997.7|3
1738687550000|2025-02-04 16:45:50|38017.3|37997.3|38024.8|38004.8|38024.8|38004.8|38017.3|37997.3|2
1738687560000|2025-02-04 16:46:00|38037.3|37997.3|38029.8|38009.8|38039.4|38009.8|38027.3|37997.3|14
1738687570000|2025-02-04 16:46:10|38027.3|38007.3|38027.3|38007.3|38027.3|38007.3|38027.3|38007.3|2
1738687580000|2025-02-04 16:46:20|38031.9|38011.9|38031.9|38011.9|38031.9|38011.9|38031.9|38011.9|20
1738687590000|2025-02-04 16:46:30|38038.3|38018.3|38038.3|38018.3|38038.3|38018.3|38038.3|38018.3|0
1738687600000|2025-02-04 16:46:40|38048.7|38008.7|38048.7|38008.7|38048.7|38008.7|38048.7|38008.7|2
1738687610000|2025-02-04 16:46:50|38039|38019|38056.2|38016.2|38056.2|38024|38039|38016.2|4
1738687620000|2025-02-04 16:47:00|38054|38014|38041.2|38021.2|38054|38023.3|38041.2|38013.7|1
1738687630000|2025-02-04 16:47:10|38041.5|38021.5|38041.5|38021.5|38041.5|38021.5|38041.5|38021.5|1
1738687640000|2025-02-04 16:47:20|38041.9|38021.9|38041.9|38021.9|38041.9|38021.9|38041.9|38021.9|1
1738687650000|2025-02-04 16:47:30|38042.3|38022.3|38047.3|38027.3|38047.3|38027.3|38042.3|38022.3|3
1738687670000|2025-02-04 16:47:50|38047.7|38027.7|38047.3|38027.3|38047.7|38027.7|38047.3|38027.3|1
1738687680000|2025-02-04 16:48:00|38045.2|38025.2|38048.6|38008.6|38048.6|38025.2|38038.6|38008.6|5
1738687690000|2025-02-04 16:48:10|38039|38019|38052.3|38012.3|38052.3|38023.3|38039|38012.3|34
1738687700000|2025-02-04 16:48:20|38050.2|38010.2|38032.3|38012.3|38050.2|38019.4|38032.3|38010.2|3
1738687710000|2025-02-04 16:48:30|38028.1|38008.1|38019.4|37999.4|38028.1|38008.1|38019.4|37999.4|4
1738687720000|2025-02-04 16:48:40|38022.3|38002.3|38021.9|38001.9|38022.7|38002.7|38021.9|38001.9|0
1738687730000|2025-02-04 16:48:50|38021.5|38001.5|38014.8|37994.8|38021.9|38001.9|38014.8|37994.8|12
1738687740000|2025-02-04 16:49:00|38022.3|37982.3|38009|37989|38022.3|37991.9|38009|37982.3|14
1738687750000|2025-02-04 16:49:10|38008.6|37988.6|38009|37989|38009|37989|38006.5|37986.5|2
1738687760000|2025-02-04 16:49:20|38014.4|37994.4|38031.9|37991.9|38031.9|37994.4|38014.4|37991.9|2
1738687770000|2025-02-04 16:49:30|38031.5|37991.5|38023.6|38003.6|38031.5|38003.6|38019|37991.5|6
1738687780000|2025-02-04 16:49:40|38024|38004|38024|38004|38036.5|38004|38024|37994.4|1
1738687790000|2025-02-04 16:49:50|38031.5|37991.5|38031.5|37991.5|38031.5|37991.5|38031.5|37991.5|2
1738687800000|2025-02-04 16:50:00|38031.9|37991.9|38019|37999|38031.9|38003.6|38019|37991.5|5
1738687810000|2025-02-04 16:50:10|38028.6|37988.6|38014|37994|38028.6|37994|38014|37988.6|2
1738687820000|2025-02-04 16:50:20|38014.8|37994.8|38014.8|37994.8|38014.8|37994.8|38014.8|37994.8|0
1738687830000|2025-02-04 16:50:30|38016.9|37996.9|38016.5|37996.5|38016.9|37996.9|38016.5|37996.5|0
1738687840000|2025-02-04 16:50:40|38016.1|37996.1|38003.2|37983.2|38016.1|37996.1|38003.2|37983.2|9
1738687850000|2025-02-04 16:50:50|38002.1|37982.1|37991.1|37971.1|38002.1|37982.1|37991.1|37971.1|1
1738687870000|2025-02-04 16:51:10|37989|37969|37986.1|37966.1|37989|37969|37986.1|37966.1|0
1738687880000|2025-02-04 16:51:20|37998.6|37958.6|38016.1|37956.1|38016.1|37958.6|37998.6|37956.1|4
1738687890000|2025-02-04 16:51:30|38018.6|37958.6|38016.5|37976.5|38018.6|37976.5|38016.5|37958.6|2
1738687900000|2025-02-04 16:51:40|38006.1|37986.1|38004|37984|38006.1|37986.1|38004|37984|1
1738687910000|2025-02-04 16:51:50|38003.6|37983.6|38008.6|37968.6|38008.6|37983.6|37999|37968.6|0
1738687920000|2025-02-04 16:52:00|38007.8|37967.8|37995.3|37975.3|38007.8|37977.5|37995.3|37967.8|14
1738687930000|2025-02-04 16:52:10|37993.2|37973.2|37993.2|37973.2|37993.2|37973.2|37993.2|37973.2|3
1738687940000|2025-02-04 16:52:20|38002.8|37962.8|37990.3|37970.3|38002.8|37972.4|37990.3|37962.8|0
1738687950000|2025-02-04 16:52:30|37989.9|37969.9|37994.9|37954.9|37994.9|37969.9|37985.3|37954.9|4
1738687960000|2025-02-04 16:52:40|37992.8|37952.8|37979.6|37959.6|37992.8|37962.4|37979.6|37952.8|1
1738687970000|2025-02-04 16:52:50|37977.4|37957.4|37967.8|37927.8|37977.4|37957.4|37960.3|37927.8|10
1738687980000|2025-02-04 16:53:00|37958.2|37938.2|37919.2|37899.2|37958.2|37938.2|37919.2|37898.4|40
1738687990000|2025-02-04 16:53:10|37914.9|37894.9|37919.6|37899.6|37919.9|37899.9|37914.9|37894.9|4
1738688000000|2025-02-04 16:53:20|37919.9|37899.9|37929.9|37909.9|37929.9|37909.9|37919.9|37899.9|6
1738688010000|2025-02-04 16:53:30|37927.8|37907.8|37925.3|37905.3|37927.8|37907.8|37922.8|37902.8|2
1738688020000|2025-02-04 16:53:40|37922.8|37902.8|37921.7|37901.7|37925.3|37905.3|37921.7|37901.7|29
1738688030000|2025-02-04 16:53:50|37920.9|37900.9|37920.9|37900.9|37920.9|37900.9|37920.9|37900.9|2
1738688040000|2025-02-04 16:54:00|37920.5|37900.5|37934.2|37894.2|37936.3|37900.9|37918.4|37891.7|2
1738688050000|2025-02-04 16:54:10|37936.3|37896.3|37893.8|37873.8|37941.3|37910.9|37893.8|37873.8|5
1738688060000|2025-02-04 16:54:20|37891.7|37871.7|37894.2|37874.2|37917.8|37877.4|37891.7|37857.8|45
1738688070000|2025-02-04 16:54:30|37895.3|37875.3|37903.2|37883.2|37912.8|37883.2|37895.3|37869.9|29
1738688080000|2025-02-04 16:54:40|37908.2|37888.2|37924.4|37904.4|37924.4|37904.4|37908.2|37888.2|33
1738688090000|2025-02-04 16:54:50|37924.8|37904.8|37924.8|37904.8|37924.8|37904.8|37924.8|37904.8|0
1738688100000|2025-02-04 16:55:00|37926.9|37906.9|37943.6|37903.6|37943.6|37909|37926.9|37903.6|4
1738688110000|2025-02-04 16:55:10|37933.2|37913.2|37918.6|37878.6|37943.6|37913.2|37917.8|37878.6|5
1738688120000|2025-02-04 16:55:20|37908.2|37888.2|37902.8|37882.8|37908.2|37888.2|37902.8|37882.8|2
1738688130000|2025-02-04 16:55:30|37898.6|37878.6|37895.7|37875.7|37898.6|37878.6|37895.7|37875.7|2
1738688140000|2025-02-04 16:55:40|37897.8|37877.8|37897.8|37877.8|37897.8|37877.8|37897.8|37877.8|0
1738688150000|2025-02-04 16:55:50|37899.9|37879.9|37933.6|37893.6|37933.6|37893.6|37899.9|37874.6|4
1738688160000|2025-02-04 16:56:00|37938.6|37898.6|37897.3|37877.3|37938.6|37908.2|37896.9|37876.9|14
1738688170000|2025-02-04 16:56:10|37896.1|37876.1|37896.1|37876.1|37896.1|37876.1|37896.1|37876.1|2
1738688180000|2025-02-04 16:56:20|37898.2|37878.2|37913.2|37873.2|37913.2|37880.3|37898.2|37873.2|1
1738688190000|2025-02-04 16:56:30|37912.8|37872.8|37910.7|37870.7|37912.8|37872.8|37910.7|37870.7|23
1738688200000|2025-02-04 16:56:40|37908.6|37868.6|37921.1|37881.1|37921.1|37881.1|37908.6|37868.6|1
1738688210000|2025-02-04 16:56:50|37918.6|37878.6|37918.6|37878.6|37918.6|37878.6|37918.6|37878.6|1
1738688220000|2025-02-04 16:57:00|37919|37859|37884|37864|37919|37877.4|37884|37854.4|7
1738688230000|2025-02-04 16:57:10|37886.1|37866.1|37884|37864|37886.1|37866.1|37884|37864|3
1738688240000|2025-02-04 16:57:20|37881.9|37861.9|37874|37854|37881.9|37861.9|37874|37854|13
1738688250000|2025-02-04 16:57:30|||||||||2
1738688260000|2025-02-04 16:57:40|37871.5|37851.5|37871.5|37851.5|37871.5|37851.5|37871.5|37851.5|0
1738688270000|2025-02-04 16:57:50|37874|37854|37871.9|37851.9|37874|37854|37871.9|37851.9|2
1738688280000|2025-02-04 16:58:00|37873.6|37833.6|37834|37814|37873.6|37833.6|37834|37813.2|13
1738688290000|2025-02-04 16:58:10|37843.6|37803.6|37843.6|37803.6|37843.6|37803.6|37843.6|37803.6|0
1738688300000|2025-02-04 16:58:20|37831.1|37811.1|37831.1|37811.1|37831.1|37811.1|37831.1|37811.1|0
1738688310000|2025-02-04 16:58:30|37821.1|37801.1|37821.1|37801.1|37821.1|37801.1|37821.1|37801.1|4
1738688320000|2025-02-04 16:58:40|37830.7|37790.7|37832.8|37792.8|37832.8|37801.1|37819|37786.5|4
1738688330000|2025-02-04 16:58:50|37823.6|37803.6|37852.8|37812.8|37857.8|37812.8|37823.6|37797.8|7
1738688340000|2025-02-04 16:59:00|37843.2|37823.2|37835.7|37815.7|37843.2|37823.2|37835.7|37815.7|0
1738688350000|2025-02-04 16:59:10|37835.3|37815.3|37827.8|37807.8|37835.3|37815.3|37827.8|37807.8|2
1738688360000|2025-02-04 16:59:20|37827.4|37807.4|37838.2|37818.2|37838.2|37818.2|37827.4|37807.4|5
1738688370000|2025-02-04 16:59:30|37840.3|37820.3|37860.7|37820.7|37860.7|37820.7|37840.3|37820.3|0
1738688380000|2025-02-04 16:59:40|37863.6|37823.6|37862.8|37822.8|37863.6|37833.2|37853.2|37822.8|7
1738688390000|2025-02-04 16:59:50|37860.7|37820.7|37856.5|37816.5|37860.7|37820.7|37856.5|37816.5|3
1738688400000|2025-02-04 17:00:00|37856.1|37816.1|37856.1|37816.1|37856.1|37816.1|37856.1|37816.1|0
1738688410000|2025-02-04 17:00:10|37851.9|37811.9|37836.9|37816.9|37851.9|37816.9|37836.9|37810.3|2
1738688430000|2025-02-04 17:00:30|37841.1|37821.1|37850.7|37830.7|37850.7|37830.7|37841.1|37821.1|3
1738688450000|2025-02-04 17:00:50|37848.2|37828.2|37847.8|37827.8|37848.2|37828.2|37847.8|37827.8|5
1738688460000|2025-02-04 17:01:00|37845.7|37825.7|37845.3|37825.3|37845.7|37825.7|37845.3|37825.3|13
1738688480000|2025-02-04 17:01:20|||||||||5
1738688490000|2025-02-04 17:01:30|37842.8|37822.8|37819.5|37799.5|37842.8|37822.8|37819.5|37794.1|8
1738688500000|2025-02-04 17:01:40|37820.3|37800.3|37822.4|37802.4|37822.4|37802.4|37820.3|37800.3|7
1738688510000|2025-02-04 17:01:50|37826.6|37806.6|37846.5|37806.5|37846.5|37816.9|37826.6|37804|4
1738688520000|2025-02-04 17:02:00|37848.6|37808.6|37848.6|37828.6|37848.6|37828.6|37839|37808.6|7
1738688530000|2025-02-04 17:02:10|37850.2|37830.2|37859|37839|37859|37839|37850.2|37830.2|0
1738688540000|2025-02-04 17:02:20|37871.5|37831.5|37874.4|37834.4|37874.4|37834.4|37871.5|37831.5|8
1738688550000|2025-02-04 17:02:30|37864.8|37844.8|37877.3|37837.3|37877.3|37846.9|37864.8|37837.3|3
1738688560000|2025-02-04 17:02:40|37871.9|37851.9|37874.5|37854.5|37884|37864|37871.9|37851.9|34
1738688570000|2025-02-04 17:02:50|37865.7|37845.7|37858.6|37838.6|37865.7|37845.7|37858.6|37838.6|5
1738688590000|2025-02-04 17:03:10|||||||||1
1738688600000|2025-02-04 17:03:20|37856.1|37836.1|37852.3|37812.3|37862.4|37836.1|37851.9|37811.9|3
1738688610000|2025-02-04 17:03:30|37854.4|37814.4|37854.4|37814.4|37854.4|37814.4|37854.4|37814.4|3
1738688620000|2025-02-04 17:03:40|37841.5|37821.5|37851.1|37831.1|37851.5|37831.5|37841.5|37821.5|10
1738688640000|2025-02-04 17:04:00|37853.2|37833.2|37853.2|37833.2|37853.2|37833.2|37853.2|37833.2|11
1738688650000|2025-02-04 17:04:10|37855.7|37835.7|37879|37859|37892|37859|37855.7|37817.3|27
1738688660000|2025-02-04 17:04:20|37879.4|37859.4|37884.8|37864.8|37884.8|37864.8|37879.4|37859.4|10
1738688670000|2025-02-04 17:04:30|37883.2|37863.2|37875.3|37855.3|37883.2|37863.2|37875.3|37855.3|2
1738688680000|2025-02-04 17:04:40|37873.2|37853.2|37873.2|37853.2|37873.2|37853.2|37873.2|37853.2|1
1738688690000|2025-02-04 17:04:50|37883.6|37843.6|37883.6|37843.6|37883.6|37843.6|37883.6|37843.6|0
1738688700000|2025-02-04 17:05:00|37873.2|37853.2|37845.7|37825.7|37873.2|37853.2|37845.7|37824.9|5
1738688710000|2025-02-04 17:05:10|37843.2|37823.2|37843.2|37823.2|37843.2|37823.2|37843.2|37823.2|0
1738688740000|2025-02-04 17:05:40|37855.7|37815.7|37855.7|37815.7|37855.7|37815.7|37855.7|37815.7|2
1738688750000|2025-02-04 17:05:50|37857.8|37817.8|37853.6|37813.6|37857.8|37817.8|37851.1|37811.1|1
1738688760000|2025-02-04 17:06:00|37850.7|37810.7|37840.3|37820.3|37850.7|37820.3|37840.3|37810.7|0
1738688770000|2025-02-04 17:06:10|37838.2|37818.2|37838.2|37818.2|37838.2|37818.2|37838.2|37818.2|10
1738688780000|2025-02-04 17:06:20|37833.2|37813.2|37833.2|37813.2|37833.2|37813.2|37833.2|37813.2|2
1738688790000|2025-02-04 17:06:30|37841.2|37801.2|37836.5|37796.5|37843.2|37807.4|37823.2|37792.8|25
1738688800000|2025-02-04 17:06:40|37834|37794|37831.5|37791.5|37834|37794|37831.5|37791.5|3
1738688810000|2025-02-04 17:06:50|37819.9|37799.9|37814.9|37794.9|37819.9|37799.9|37814.9|37794.9|3
1738688820000|2025-02-04 17:07:00|||||||||14
1738688830000|2025-02-04 17:07:10|37809|37789|37832.2|37792.2|37832.2|37794|37809|37789|2
1738688840000|2025-02-04 17:07:20|37823|37803|37825.1|37805.1|37825.1|37805.1|37823|37803|2
1738688850000|2025-02-04 17:07:30|37829|37809|37829|37809|37829|37809|37829|37809|1
1738688860000|2025-02-04 17:07:40|37828.2|37808.2|37831.5|37791.5|37834.3|37808.2|37824|37791.5|1
1738688870000|2025-02-04 17:07:50|||||||||3
1738688880000|2025-02-04 17:08:00|37833.6|37793.6|37851.8|37811.8|37851.8|37814|37833.6|37793.6|2
1738688900000|2025-02-04 17:08:20|37851.5|37811.5|37851.5|37811.5|37851.5|37811.5|37851.5|37811.5|0
1738688910000|2025-02-04 17:08:30|37851.4|37811.4|37844.7|37824.7|37853.9|37824.7|37844.7|37811.4|0
1738688920000|2025-02-04 17:08:40|37848.9|37828.9|37845.3|37825.3|37855.7|37828.9|37845.3|37815.7|6
1738688930000|2025-02-04 17:08:50|37843.2|37823.2|37874.1|37854.1|37874.1|37854.1|37836.8|37798|5
1738688940000|2025-02-04 17:09:00|37885.7|37845.7|37868.9|37848.9|37885.7|37853.2|37868.9|37845.7|3
1738688950000|2025-02-04 17:09:10|||||||||2
1738688960000|2025-02-04 17:09:20|37866.8|37846.8|37866.8|37846.8|37866.8|37846.8|37866.8|37846.8|0
1738688970000|2025-02-04 17:09:30|37866.4|37846.4|37866.4|37846.4|37866.4|37846.4|37866.4|37846.4|3
1738688980000|2025-02-04 17:09:40|37861.4|37841.4|37861.4|37841.4|37861.4|37841.4|37861.4|37841.4|1
1738688990000|2025-02-04 17:09:50|37860.7|37840.7|37859.5|37839.5|37869.9|37840.7|37859.5|37829.9|3
1738689000000|2025-02-04 17:10:00|37855.3|37835.3|37833.9|37813.9|37855.7|37835.3|37833.9|37813.9|18
1738689010000|2025-02-04 17:10:10|37838.2|37818.2|37836|37816|37838.2|37818.2|37836|37816|2
1738689030000|2025-02-04 17:10:30|37838.5|37818.5|37838.5|37818.5|37838.5|37818.5|37838.5|37818.5|1
1738689050000|2025-02-04 17:10:50|37843.2|37823.2|37861|37821|37863.5|37836|37843.2|37821|15
1738689060000|2025-02-04 17:11:00|37847.4|37827.4|37858.5|37818.5|37858.5|37827.4|37843.2|37818.5|5
1738689070000|2025-02-04 17:11:10|37848.9|37828.9|37853.5|37833.5|37853.5|37833.5|37848.5|37828.5|1
1738689080000|2025-02-04 17:11:20|37853.9|37833.9|37863.9|37843.9|37866.4|37843.9|37853.9|37826.4|29
1738689100000|2025-02-04 17:11:40|37881|37841|37887.2|37847.2|37887.2|37849.7|37869.7|37838.9|0
1738689110000|2025-02-04 17:11:50|37879.7|37859.7|37879.7|37859.7|37879.7|37859.7|37879.7|37859.7|0
1738689120000|2025-02-04 17:12:00|37881.8|37861.8|37881.8|37861.8|37881.8|37861.8|37881.8|37861.8|0
1738689130000|2025-02-04 17:12:10|37881.4|37861.4|37881.8|37861.8|37881.8|37861.8|37881.4|37861.4|1
1738689140000|2025-02-04 17:12:20|37881.4|37861.4|37881.4|37861.4|37881.4|37861.4|37881.4|37861.4|0
1738689150000|2025-02-04 17:12:30|37878.9|37858.9|37886.4|37866.4|37895.6|37866.4|37878.9|37849.3|5
1738689160000|2025-02-04 17:12:40|37894.3|37874.3|37901.8|37881.8|37901.8|37881.8|37894.3|37874.3|2
1738689170000|2025-02-04 17:12:50|37896.8|37876.8|37899.3|37859.3|37904.3|37876.8|37893.9|37859.3|2
1738689180000|2025-02-04 17:13:00|37889.7|37869.7|37909.3|37869.3|37909.3|37878.9|37889.7|37869.3|17
1738689190000|2025-02-04 17:13:10|37901.8|37881.8|37901.8|37881.8|37901.8|37881.8|37901.8|37881.8|3
1738689200000|2025-02-04 17:13:20|37904.3|37884.3|37896.4|37876.4|37904.3|37884.3|37896.4|37876.4|1
1738689220000|2025-02-04 17:13:40|37896|37876|37896|37876|37896|37876|37896|37876|16
1738689230000|2025-02-04 17:13:50|37893.5|37873.5|37896|37876|37896|37876|37893.5|37873.5|3
1738689270000|2025-02-04 17:14:30|37895.6|37875.6|37893.5|37873.5|37895.6|37875.6|37893.5|37873.5|0
1738689280000|2025-02-04 17:14:40|37892.4|37872.4|37880.6|37860.6|37892.4|37872.4|37880.6|37860.6|4
1738689310000|2025-02-04 17:15:10|37878.5|37858.5|37808.1|37788.1|37878.5|37858.5|37808.1|37785.6|8
1738689320000|2025-02-04 17:15:20|37807.7|37787.7|37808.5|37788.5|37808.5|37788.5|37807.7|37787.7|2
1738689330000|2025-02-04 17:15:30|37810.6|37790.6|37852.7|37812.7|37852.7|37820.6|37810.6|37788.5|13
1738689340000|2025-02-04 17:15:40|37843.1|37823.1|37851|37831|37860.6|37831|37843.1|37816.4|7
1738689350000|2025-02-04 17:15:50|37853.1|37833.1|37862.7|37822.7|37862.7|37833.1|37853.1|37822.7|3
1738689360000|2025-02-04 17:16:00|37862|37822|37853.1|37813.1|37862|37822|37838.1|37805.2|18
1738689370000|2025-02-04 17:16:10|37853.5|37813.5|37845.2|37825.2|37857.7|37825.2|37843.1|37813.1|6
1738689380000|2025-02-04 17:16:20|37858.5|37818.5|37858.5|37818.5|37858.5|37818.5|37858.5|37818.5|32
1738689390000|2025-02-04 17:16:30|37848.1|37828.1|37848.1|37828.1|37848.1|37828.1|37848.1|37828.1|1
1738689400000|2025-02-04 17:16:40|37843.9|37823.9|37838.5|37818.5|37853.5|37823.9|37838.5|37813.5|1
1738689410000|2025-02-04 17:16:50|37836|37816|37835.6|37815.6|37836|37816|37835.6|37815.6|0
1738689420000|2025-02-04 17:17:00|37833.5|37813.5|37828.5|37808.5|37833.5|37813.5|37828.5|37808.5|0
1738689430000|2025-02-04 17:17:10|37828.9|37808.9|37833.9|37813.9|37833.9|37813.9|37828.9|37808.9|4
1738689440000|2025-02-04 17:17:20|||||||||1
1738689450000|2025-02-04 17:17:30|37841.4|37821.4|37841.4|37821.4|37841.4|37821.4|37841.4|37821.4|0
1738689460000|2025-02-04 17:17:40|37854.3|37814.3|37831|37811|37869.8|37820.6|37831|37809.8|7
1738689470000|2025-02-04 17:17:50|37862.7|37802.7|37834.1|37814.1|37862.7|37814.1|37834.1|37802.3|26
1738689480000|2025-02-04 17:18:00|37825.6|37805.6|37773.5|37733.5|37825.6|37805.6|37760.6|37733.5|26
1738689490000|2025-02-04 17:18:10|37761|37741|37761|37741|37761|37741|37761|37741|0
1738689500000|2025-02-04 17:18:20|37760.2|37740.2|37785.2|37765.2|37785.2|37765.2|37760.2|37740.2|4
1738689510000|2025-02-04 17:18:30|37794.8|37754.8|37775.2|37755.2|37794.8|37758.1|37775.2|37745.6|1
1738689520000|2025-02-04 17:18:40|37773.1|37753.1|37785.6|37745.6|37785.6|37753.1|37773.1|37743.5|1
1738689530000|2025-02-04 17:18:50|37788.5|37748.5|37778.5|37758.5|37788.5|37761|37778.5|37748.5|4
1738689540000|2025-02-04 17:19:00|37780.6|37760.6|37798.9|37758.9|37801|37767.7|37780.6|37758.9|56
1738689550000|2025-02-04 17:19:10|37799.3|37759.3|37806.4|37766.4|37806.4|37766.4|37799.3|37759.3|2
1738689560000|2025-02-04 17:19:20|37796.8|37776.8|37798.9|37778.9|37798.9|37778.9|37796.8|37776.8|2
1738689580000|2025-02-04 17:19:40|37798.5|37778.5|37796.4|37776.4|37798.5|37778.5|37796.4|37776.4|5
1738689590000|2025-02-04 17:19:50|37798.9|37778.9|37803.9|37783.9|37813.5|37783.9|37798.9|37773.5|12
1738689600000|2025-02-04 17:20:00|37806|37786|37803.5|37783.5|37813.5|37786|37798.1|37768.5|10
1738689610000|2025-02-04 17:20:10|37803.9|37783.9|37805.1|37785.1|37806.4|37786.4|37803.9|37783.9|37
1738689620000|2025-02-04 17:20:20|37805.5|37785.5|37831.2|37811.2|37856.8|37817.6|37805.5|37785.5|140
1738689630000|2025-02-04 17:20:30|37829.1|37809.1|37839.1|37799.1|37839.1|37809.1|37829.1|37798.7|1
1738689640000|2025-02-04 17:20:40|37838.7|37798.7|37828|37788|37838.7|37808|37828|37788|7
1738689650000|2025-02-04 17:20:50|37830.9|37790.9|37830.9|37790.9|37831.2|37791.2|37830.9|37790.9|2
1738689660000|2025-02-04 17:21:00|37821.2|37801.2|37816.2|37796.2|37823.7|37803.7|37816.2|37796.2|2
1738689670000|2025-02-04 17:21:10|37825.9|37785.9|37810.9|37790.9|37825.9|37791.2|37810.9|37781.6|3
1738689680000|2025-02-04 17:21:20|37808.7|37788.7|37811.2|37791.2|37811.2|37791.2|37808.7|37788.7|3
1738689690000|2025-02-04 17:21:30|37813.7|37793.7|37819.1|37799.1|37819.1|37799.1|37813.7|37793.7|1
1738689700000|2025-02-04 17:21:40|37818.7|37798.7|37813.7|37793.7|37818.7|37798.7|37813.7|37793.7|11
1738689710000|2025-02-04 17:21:50|37825.1|37765.1|37800.1|37780.1|37825.1|37780.1|37788.4|37763|21
1738689720000|2025-02-04 17:22:00|37800.9|37780.9|37800.9|37780.9|37800.9|37780.9|37800.9|37780.9|12
1738689730000|2025-02-04 17:22:10|37800.8|37780.8|37800.8|37780.8|37800.8|37780.8|37800.8|37780.8|2
1738689750000|2025-02-04 17:22:30|37800.5|37780.5|37800.8|37780.8|37800.8|37780.8|37800.5|37780.5|0
1738689760000|2025-02-04 17:22:40|||||||||3
1738689770000|2025-02-04 17:22:50|37811.6|37771.6|37784.7|37764.7|37817.2|37787.6|37784.7|37764.7|19
1738689780000|2025-02-04 17:23:00|37784.3|37764.3|37829.7|37809.7|37829.7|37809.7|37781.8|37761.8|44
1738689790000|2025-02-04 17:23:10|37835.5|37815.5|37842.6|37822.6|37842.6|37822.6|37835.5|37815.5|39
1738689800000|2025-02-04 17:23:20|37842.2|37822.2|37840.5|37820.5|37842.2|37822.2|37837.6|37817.6|9
1738689810000|2025-02-04 17:23:30|37840.8|37820.8|37829.3|37809.3|37843|37823|37829.3|37809.3|50
1738689820000|2025-02-04 17:23:40|37828.9|37808.9|37821.4|37801.4|37828.9|37808.9|37821.4|37801.4|34
1738689830000|2025-02-04 17:23:50|37821.8|37801.8|37839.7|37819.7|37845.1|37825.1|37821.8|37801.8|68
1738689840000|2025-02-04 17:24:00|37839.3|37819.3|37830.1|37810.1|37841.8|37821.8|37823.5|37803.5|80
1738689850000|2025-02-04 17:24:10|37830.4|37810.4|37842.9|37822.9|37845.1|37825.1|37828.3|37808.3|117
1738689860000|2025-02-04 17:24:20|37842.6|37822.6|37859.9|37839.9|37859.9|37839.9|37836.2|37816.2|96
1738689870000|2025-02-04 17:24:30|37862.4|37842.4|37862|37842|37874.5|37854.5|37862|37842|102
1738689880000|2025-02-04 17:24:40|37859.1|37839.1|37882|37862|37882|37862|37859.1|37839.1|32
1738689890000|2025-02-04 17:24:50|37884.1|37864.1|37873.7|37853.7|37884.1|37864.1|37873.7|37853.7|32
1738689900000|2025-02-04 17:25:00|37874.1|37854.1|37874.1|37854.1|37878.7|37858.7|37873.7|37853.7|35
1738689910000|2025-02-04 17:25:10|||||||||1
1738689920000|2025-02-04 17:25:20|37873.7|37853.7|37868.7|37848.7|37873.7|37853.7|37868.7|37848.7|21
1738689930000|2025-02-04 17:25:30|37869.1|37849.1|37866.2|37846.2|37871.2|37851.2|37866.2|37846.2|4
1738689940000|2025-02-04 17:25:40|37865.8|37845.8|37870.8|37850.8|37870.8|37850.8|37865.8|37845.8|6
1738689950000|2025-02-04 17:25:50|37871.2|37851.2|37863.9|37843.9|37871.2|37851.2|37863.9|37843.9|15
1738689960000|2025-02-04 17:26:00|37848.3|37828.3|37822.9|37802.9|37848.3|37828.3|37822.9|37802.9|10
1738689970000|2025-02-04 17:26:10|37820.4|37800.4|37848.3|37828.3|37850.8|37828.3|37820.4|37800.4|17
1738689980000|2025-02-04 17:26:20|37851.2|37831.2|37847.5|37827.5|37851.2|37831.2|37847.5|37827.5|14
1738689990000|2025-02-04 17:26:30|37841.2|37821.2|37840.4|37820.4|37841.2|37821.2|37836.2|37816.2|15
1738690000000|2025-02-04 17:26:40|37841.2|37821.2|37848.3|37828.3|37848.3|37828.3|37841.2|37821.2|7
1738690010000|2025-02-04 17:26:50|37852.9|37832.9|37848.7|37828.7|37852.9|37832.9|37848.7|37828.7|4
1738690020000|2025-02-04 17:27:00|37855|37835|37845.8|37825.8|37855|37835|37845.4|37825.4|5
1738690040000|2025-02-04 17:27:20|37846.2|37826.2|37850.8|37830.8|37850.8|37830.8|37846.2|37826.2|5
1738690050000|2025-02-04 17:27:30|37851.2|37831.2|37853.7|37833.7|37853.7|37833.7|37851.2|37831.2|10
1738690070000|2025-02-04 17:27:50|37853.3|37833.3|37858.3|37838.3|37867.9|37838.3|37852.9|37825.8|20
1738690080000|2025-02-04 17:28:00|37860.4|37840.4|37857.9|37837.9|37860.8|37840.8|37857.5|37837.5|14
1738690090000|2025-02-04 17:28:10|37857.5|37837.5|37865.8|37845.8|37865.8|37845.8|37857.5|37837.5|7
1738690100000|2025-02-04 17:28:20|37867.9|37847.9|37869.6|37849.6|37872.9|37852.9|37867.9|37847.9|2
1738690110000|2025-02-04 17:28:30|37865|37845|37862.5|37842.5|37865|37845|37862.5|37842.5|0
1738690120000|2025-02-04 17:28:40|37857.1|37837.1|37864.3|37824.3|37866.4|37837.1|37856.8|37824.3|32
1738690130000|2025-02-04 17:28:50|37853.9|37833.9|37851.8|37831.8|37853.9|37833.9|37851.4|37831.4|1
1738690140000|2025-02-04 17:29:00|37851.4|37831.4|37862.1|37822.1|37862.1|37831.4|37849.3|37819.3|12
1738690150000|2025-02-04 17:29:10|37854.6|37834.6|37854.6|37834.6|37862.1|37834.6|37854.6|37822.1|1
1738690160000|2025-02-04 17:29:20|37862.1|37822.1|37852.5|37832.5|37864.6|37834.6|37852.5|37822.1|2
1738690170000|2025-02-04 17:29:30|37854.6|37834.6|37851.4|37831.4|37862.1|37834.6|37851.4|37822.1|6
1738690180000|2025-02-04 17:29:40|||||||||1
1738690190000|2025-02-04 17:29:50|37848.9|37828.9|37848.9|37828.9|37848.9|37828.9|37848.9|37828.9|4
1738690200000|2025-02-04 17:30:00|37848.5|37828.5|37846.4|37826.4|37848.5|37828.5|37846.4|37826.4|1
1738690210000|2025-02-04 17:30:10|37846.7|37826.7|37842.3|37822.3|37848.9|37828.9|37842.3|37822.3|28
1738690220000|2025-02-04 17:30:20|37829.4|37809.4|37829.8|37809.8|37829.8|37809.8|37827.7|37807.7|4
1738690230000|2025-02-04 17:30:30|||||||||2
1738690250000|2025-02-04 17:30:50|||||||||1
1738690260000|2025-02-04 17:31:00|37830.2|37810.2|37818.8|37798.8|37830.2|37810.2|37818.8|37798.8|3
1738690280000|2025-02-04 17:31:20|37818.5|37798.5|37818.5|37798.5|37818.5|37798.5|37818.5|37798.5|1
1738690290000|2025-02-04 17:31:30|37818.8|37798.8|37818.5|37798.5|37818.8|37798.8|37818.5|37798.5|3
1738690300000|2025-02-04 17:31:40|37816.3|37796.3|37818.5|37798.5|37818.5|37798.5|37816.3|37796.3|5
1738690310000|2025-02-04 17:31:50|37816.3|37796.3|37816.7|37796.7|37816.7|37796.7|37816.3|37796.3|1
1738690320000|2025-02-04 17:32:00|37818.8|37798.8|37816|37796|37818.8|37798.8|37816|37796|3
1738690330000|2025-02-04 17:32:10|37813.8|37793.8|37813.8|37793.8|37813.8|37793.8|37813.8|37793.8|1
1738690340000|2025-02-04 17:32:20|37808.8|37788.8|37808.8|37788.8|37808.8|37788.8|37808.8|37788.8|3
1738690350000|2025-02-04 17:32:30|37798.8|37778.8|37807.7|37767.7|37807.7|37778.8|37798.1|37767.7|5
1738690360000|2025-02-04 17:32:40|37798.1|37778.1|37798.1|37778.1|37798.1|37778.1|37798.1|37778.1|1
1738690370000|2025-02-04 17:32:50|37790.9|37770.9|37788.1|37768.1|37790.9|37770.9|37788.1|37768.1|3
1738690380000|2025-02-04 17:33:00|37790.9|37770.9|37790.9|37770.9|37790.9|37770.9|37790.9|37770.9|15
1738690390000|2025-02-04 17:33:10|37791.3|37771.3|37790.9|37770.9|37791.3|37771.3|37790.9|37770.9|2
1738690400000|2025-02-04 17:33:20|37788.8|37768.8|37788.8|37768.8|37788.8|37768.8|37788.8|37768.8|2
1738690410000|2025-02-04 17:33:30|37790.9|37770.9|37790.9|37770.9|37790.9|37770.9|37790.9|37770.9|0
1738690420000|2025-02-04 17:33:40|||||||||12
1738690430000|2025-02-04 17:33:50|37793.4|37773.4|37794.2|37774.2|37794.2|37774.2|37793.4|37773.4|6
1738690440000|2025-02-04 17:34:00|37798.4|37778.4|37831.3|37811.3|37831.3|37811.3|37798.4|37778.4|1
1738690450000|2025-02-04 17:34:10|37831.7|37811.7|37831.7|37811.7|37831.7|37811.7|37831.7|37811.7|6
1738690460000|2025-02-04 17:34:20|37833.8|37813.8|37836.3|37816.3|37836.3|37816.3|37833.8|37813.8|1
1738690480000|2025-02-04 17:34:40|37836.7|37816.7|37838.8|37818.8|37838.8|37818.8|37836.7|37816.7|3
1738690510000|2025-02-04 17:35:10|37836.7|37816.7|37838.4|37818.4|37838.8|37818.8|37836.7|37816.7|2
1738690530000|2025-02-04 17:35:30|37836.3|37816.3|37835.5|37815.5|37836.3|37816.3|37835.5|37815.5|7
1738690540000|2025-02-04 17:35:40|37834.8|37814.8|37834.8|37814.8|37834.8|37814.8|37834.8|37814.8|0
1738690550000|2025-02-04 17:35:50|||||||||1
1738690560000|2025-02-04 17:36:00|37832.7|37812.7|37830.9|37810.9|37832.7|37812.7|37830.5|37810.5|3
1738690570000|2025-02-04 17:36:10|37831.3|37811.3|37833|37813|37833.4|37813.4|37831.3|37811.3|0
1738690580000|2025-02-04 17:36:20|37830.5|37810.5|37825.9|37805.9|37830.5|37810.5|37825.9|37805.9|2
1738690590000|2025-02-04 17:36:30|37828|37808|37828|37808|37828|37808|37828|37808|1
1738690600000|2025-02-04 17:36:40|37825.9|37805.9|37823.8|37803.8|37825.9|37805.9|37823.8|37803.8|9
1738690610000|2025-02-04 17:36:50|37822.3|37802.3|37821.3|37781.3|37823.4|37802.3|37821.3|37781.3|1
1738690640000|2025-02-04 17:37:20|37806.7|37786.7|37806.7|37786.7|37806.7|37786.7|37806.7|37786.7|0
1738690650000|2025-02-04 17:37:30|37806.3|37786.3|37803.8|37783.8|37806.3|37786.3|37803.8|37783.8|0
1738690660000|2025-02-04 17:37:40|37802.1|37782.1|37804.2|37784.2|37804.2|37784.2|37802.1|37782.1|1
1738690680000|2025-02-04 17:38:00|37806.3|37786.3|37818.8|37798.8|37818.8|37798.8|37806.3|37786.3|4
1738690690000|2025-02-04 17:38:10|37819.2|37799.2|37821.3|37801.3|37821.3|37801.3|37819.2|37799.2|0
1738690700000|2025-02-04 17:38:20|37821.7|37801.7|37821.7|37801.7|37821.7|37801.7|37821.7|37801.7|5
1738690710000|2025-02-04 17:38:30|37824.2|37804.2|37824.2|37804.2|37824.2|37804.2|37824.2|37804.2|2
1738690720000|2025-02-04 17:38:40|37826.3|37806.3|37826.3|37806.3|37826.3|37806.3|37826.3|37806.3|0
1738690750000|2025-02-04 17:39:10|||||||||1
1738690760000|2025-02-04 17:39:20|37828.4|37808.4|37829.2|37809.2|37829.2|37809.2|37828.4|37808.4|6
1738690770000|2025-02-04 17:39:30|37833.4|37813.4|37833.4|37813.4|37833.4|37813.4|37833.4|37813.4|0
1738690780000|2025-02-04 17:39:40|||||||||1
1738690790000|2025-02-04 17:39:50|37835.9|37815.9|37833.8|37813.8|37838.4|37818.4|37833.8|37813.8|0
1738690800000|2025-02-04 17:40:00|37834.2|37814.2|37836.7|37816.7|37836.7|37816.7|37834.2|37814.2|1
1738690870000|2025-02-04 17:41:10|37834.2|37814.2|37833.8|37813.8|37834.2|37814.2|37833.8|37813.8|2
1738690930000|2025-02-04 17:42:10|37833|37813|37828.8|37808.8|37833|37813|37828.8|37808.8|19
1738690940000|2025-02-04 17:42:20|||||||||1
1738690950000|2025-02-04 17:42:30|37828.4|37808.4|37828.8|37808.8|37828.8|37808.8|37826.3|37806.3|1
1738690960000|2025-02-04 17:42:40|||||||||2
1738690970000|2025-02-04 17:42:50|||||||||2
1738690980000|2025-02-04 17:43:00|37831.3|37811.3|37831.3|37811.3|37831.3|37811.3|37831.3|37811.3|1
1738690990000|2025-02-04 17:43:10|37831.7|37811.7|37833.8|37813.8|37833.8|37813.8|37831.7|37811.7|2
1738691000000|2025-02-04 17:43:20|||||||||2
1738691010000|2025-02-04 17:43:30|37831.3|37811.3|37831.3|37811.3|37831.3|37811.3|37831.3|37811.3|1
1738691020000|2025-02-04 17:43:40|37831.7|37811.7|37825.9|37805.9|37831.7|37811.7|37825.9|37805.9|11
1738691030000|2025-02-04 17:43:50|37823.8|37803.8|37824.6|37804.6|37824.6|37804.6|37823.8|37803.8|54
1738691040000|2025-02-04 17:44:00|37837.1|37797.1|37834.6|37794.6|37837.1|37806.7|37826.7|37794.6|0
1738691050000|2025-02-04 17:44:10|37832.9|37792.9|37827.5|37807.5|37832.9|37807.5|37822.9|37792.9|2
1738691060000|2025-02-04 17:44:20|37827.1|37807.1|37822.5|37802.5|37827.1|37807.1|37822.5|37802.5|8
1738691090000|2025-02-04 17:44:50|37824.6|37804.6|37824.6|37804.6|37824.6|37804.6|37824.6|37804.6|0
1738691100000|2025-02-04 17:45:00|37825|37805|37825|37805|37825|37805|37825|37805|2
1738691110000|2025-02-04 17:45:10|37825.4|37805.4|37850.2|37830.2|37850.2|37830.2|37825.4|37805.4|29
1738691120000|2025-02-04 17:45:20|37867.1|37847.1|37875.4|37855.4|37877.9|37855.4|37867.1|37837.9|7
1738691130000|2025-02-04 17:45:30|37875.7|37855.7|37870.7|37850.7|37877.1|37857.1|37870.7|37850.7|4
1738691140000|2025-02-04 17:45:40|37868.6|37848.6|37863.2|37843.2|37868.6|37848.6|37863.2|37843.2|1
1738691150000|2025-02-04 17:45:50|||||||||2
1738691160000|2025-02-04 17:46:00|37862.8|37842.8|37863.2|37843.2|37863.2|37843.2|37860.7|37840.7|21
1738691180000|2025-02-04 17:46:20|37914|37894|37908.6|37888.6|37914|37894|37904|37884|7
1738691190000|2025-02-04 17:46:30|37908.2|37888.2|37911.1|37891.1|37911.1|37891.1|37906.1|37886.1|2
1738691200000|2025-02-04 17:46:40|37913.2|37893.2|37913.6|37893.6|37913.6|37893.6|37913.2|37893.2|0
1738691210000|2025-02-04 17:46:50|37913.2|37893.2|37913.2|37893.2|37913.6|37893.6|37913.2|37893.2|4
1738691220000|2025-02-04 17:47:00|37917.8|37897.8|37995.3|37955.3|38010.3|37955.3|37917.8|37897.8|19
1738691230000|2025-02-04 17:47:10|37995|37955|37980.7|37960.7|37995|37963.2|37980.3|37952.8|7
1738691240000|2025-02-04 17:47:20|37982.8|37962.8|37980.3|37960.3|37982.8|37962.8|37980.3|37960.3|1
1738691270000|2025-02-04 17:47:50|37982.8|37962.8|37982.8|37962.8|37982.8|37962.8|37982.8|37962.8|1
1738691280000|2025-02-04 17:48:00|37986.1|37966.1|37985.3|37965.3|37988.2|37968.2|37985.3|37965.3|5
1738691290000|2025-02-04 17:48:10|37994.9|37954.9|37994.9|37954.9|37994.9|37954.9|37994.9|37954.9|0
1738691310000|2025-02-04 17:48:30|37990.7|37950.7|37982.8|37942.8|37990.7|37960.3|37977.4|37942.8|3
1738691320000|2025-02-04 17:48:40|37984.9|37944.9|37984.9|37944.9|37984.9|37944.9|37984.9|37944.9|1
1738691350000|2025-02-04 17:49:10|37975.3|37955.3|37975.3|37955.3|37975.3|37955.3|37975.3|37955.3|2
1738691360000|2025-02-04 17:49:20|37984.9|37944.9|37952.4|37932.4|37984.9|37946.7|37952.4|37932.4|8
1738691370000|2025-02-04 17:49:30|37954.9|37934.9|37953.6|37933.6|37957.8|37937.8|37953.6|37933.6|14
1738691380000|2025-02-04 17:49:40|37941.1|37921.1|37956.5|37916.5|37963.6|37921.1|37941.1|37903.6|7
1738691390000|2025-02-04 17:49:50|37946.9|37926.9|37956.5|37916.5|37956.5|37931.1|37946.9|37916.5|0
1738691400000|2025-02-04 17:50:00|37946.9|37926.9|37956.5|37916.5|37956.5|37926.9|37946.9|37916.5|2
1738691410000|2025-02-04 17:50:10|||||||||2
1738691420000|2025-02-04 17:50:20|37946.1|37926.1|37946.1|37926.1|37946.1|37926.1|37946.1|37926.1|0
1738691430000|2025-02-04 17:50:30|37943.6|37923.6|37943.6|37923.6|37943.6|37923.6|37943.6|37923.6|3
1738691440000|2025-02-04 17:50:40|37943.2|37923.2|37941.1|37921.1|37943.2|37923.2|37941.1|37921.1|3
1738691460000|2025-02-04 17:51:00|37944|37924|37956.5|37936.5|37959.4|37936.5|37944|37919.4|16
1738691470000|2025-02-04 17:51:10|37956.1|37936.1|37956.1|37936.1|37956.5|37936.5|37956.1|37936.1|1
1738691480000|2025-02-04 17:51:20|37951.5|37931.5|37951.1|37931.1|37954|37934|37951.1|37931.1|1
1738691490000|2025-02-04 17:51:30|37951.5|37931.5|37951.1|37931.1|37951.5|37931.5|37951.1|37931.1|1
1738691500000|2025-02-04 17:51:40|37951.5|37931.5|37951.5|37931.5|37951.5|37931.5|37951.5|37931.5|1
1738691510000|2025-02-04 17:51:50|37951.1|37931.1|37950.7|37930.7|37951.1|37931.1|37950.7|37930.7|0
1738691520000|2025-02-04 17:52:00|37950.3|37930.3|37947.4|37927.4|37950.3|37930.3|37947.4|37927.4|3
1738691530000|2025-02-04 17:52:10|37945.3|37925.3|37941.1|37921.1|37945.3|37925.3|37941.1|37921.1|14
1738691540000|2025-02-04 17:52:20|||||||||1
1738691550000|2025-02-04 17:52:30|37939|37919|37941.1|37921.1|37941.1|37921.1|37939|37919|1
1738691560000|2025-02-04 17:52:40|37938.6|37918.6|37938.2|37918.2|37941.1|37921.1|37938.2|37918.2|1
1738691570000|2025-02-04 17:52:50|37941.1|37921.1|37940.3|37920.3|37950.7|37921.1|37940.3|37910.7|4
1738691590000|2025-02-04 17:53:10|37971.5|37931.5|37973.6|37933.6|37973.6|37933.6|37971.5|37931.5|10
1738691600000|2025-02-04 17:53:20|37968.6|37948.6|37980.7|37940.7|37980.7|37951.1|37968.6|37940.7|1
1738691610000|2025-02-04 17:53:30|37978.6|37938.6|37968.2|37948.2|37978.6|37948.2|37968.2|37938.6|0
1738691620000|2025-02-04 17:53:40|37975.7|37935.7|37982|37942|37982.4|37942.4|37975.7|37935.7|7
1738691630000|2025-02-04 17:53:50|37960.3|37940.3|37960.3|37940.3|37960.3|37940.3|37960.3|37940.3|2
1738691640000|2025-02-04 17:54:00|37959.9|37939.9|37959.9|37939.9|37959.9|37939.9|37959.9|37939.9|0
1738691650000|2025-02-04 17:54:10|37957.8|37937.8|37957.8|37937.8|37957.8|37937.8|37957.8|37937.8|0
1738691660000|2025-02-04 17:54:20|37953.2|37933.2|37950.3|37930.3|37953.2|37933.2|37950.3|37930.3|0
1738691670000|2025-02-04 17:54:30|37952.4|37932.4|37957.8|37917.8|37957.8|37932.4|37952.4|37917.8|3
1738691680000|2025-02-04 17:54:40|37948.2|37928.2|37928.2|37908.2|37957.8|37928.2|37928.2|37902.8|4
1738691690000|2025-02-04 17:54:50|37925.3|37905.3|37919.9|37899.9|37925.3|37905.3|37919.9|37899.9|5
1738691700000|2025-02-04 17:55:00|37919.5|37899.5|37919.5|37899.5|37919.5|37899.5|37919.5|37899.5|1
1738691710000|2025-02-04 17:55:10|37917.4|37897.4|37915.3|37895.3|37922.8|37897.4|37915.3|37882.8|2
1738691730000|2025-02-04 17:55:30|37916.1|37896.1|37920.3|37900.3|37920.3|37900.3|37916.1|37896.1|4
1738691740000|2025-02-04 17:55:40|37922.8|37902.8|37922.8|37902.8|37922.8|37902.8|37922.8|37902.8|0
1738691750000|2025-02-04 17:55:50|37922.4|37902.4|37922.4|37902.4|37922.4|37902.4|37922.4|37902.4|2
1738691760000|2025-02-04 17:56:00|37929.9|37889.9|37914.9|37894.9|37929.9|37899.5|37914.9|37889.9|1
1738691770000|2025-02-04 17:56:10|37912.8|37892.8|37910.3|37890.3|37912.8|37892.8|37910.3|37890.3|3
1738691780000|2025-02-04 17:56:20|||||||||2
1738691800000|2025-02-04 17:56:40|37909.9|37889.9|37907.8|37887.8|37909.9|37889.9|37907.8|37887.8|0
1738691820000|2025-02-04 17:57:00|||||||||2
1738691830000|2025-02-04 17:57:10|||||||||3
1738691840000|2025-02-04 17:57:20|37907.4|37887.4|37907.4|37887.4|37907.4|37887.4|37907.4|37887.4|1
1738691850000|2025-02-04 17:57:30|37904.9|37884.9|37902.8|37882.8|37904.9|37884.9|37902.8|37882.8|0
1738691870000|2025-02-04 17:57:50|37903.2|37883.2|37905.3|37885.3|37905.3|37885.3|37903.2|37883.2|1
1738691880000|2025-02-04 17:58:00|37905.7|37885.7|37918.6|37878.6|37918.6|37888.2|37905.7|37878.6|1
1738691890000|2025-02-04 17:58:10|37920.7|37880.7|37920.7|37880.7|37920.7|37880.7|37920.7|37880.7|0
1738691910000|2025-02-04 17:58:30|||||||||2
1738691920000|2025-02-04 17:58:40|37909.9|37889.9|37907.8|37887.8|37909.9|37889.9|37907.8|37887.8|1
1738691930000|2025-02-04 17:58:50|||||||||2
1738691940000|2025-02-04 17:59:00|37907.4|37887.4|37922.8|37902.8|37922.8|37902.8|37905.7|37885.7|3
1738691950000|2025-02-04 17:59:10|37923.2|37903.2|37923.2|37903.2|37923.2|37903.2|37923.2|37903.2|0
1738691960000|2025-02-04 17:59:20|37925.3|37905.3|37924.9|37904.9|37925.3|37905.3|37924.9|37904.9|1
1738691970000|2025-02-04 17:59:30|37922.8|37902.8|37923.2|37903.2|37923.2|37903.2|37922.8|37902.8|3
1738691980000|2025-02-04 17:59:40|37923.6|37903.6|37923.6|37903.6|37923.6|37903.6|37923.6|37903.6|1
1738691990000|2025-02-04 17:59:50|37927.8|37907.8|37934|37914|37934|37914|37927.8|37907.8|26
1738692000000|2025-02-04 18:00:00|37936.1|37916.1|37949.4|37909.4|37949.4|37916.9|37936.1|37907.2|3
1738692010000|2025-02-04 18:00:10|37946.1|37926.1|37946.1|37926.1|37946.5|37926.5|37946.1|37926.1|4
1738692020000|2025-02-04 18:00:20|37948.2|37928.2|37948.6|37928.6|37948.6|37928.6|37948.2|37928.2|2
1738692030000|2025-02-04 18:00:30|37951.1|37931.1|37961.5|37941.5|37961.5|37941.5|37951.1|37931.1|9
1738692050000|2025-02-04 18:00:50|37961.8|37941.8|37959.7|37939.7|37961.8|37941.8|37959.7|37939.7|4
1738692060000|2025-02-04 18:01:00|37961.8|37941.8|37958.6|37938.6|37961.8|37941.8|37958.6|37938.6|3
1738692070000|2025-02-04 18:01:10|||||||||10
1738692080000|2025-02-04 18:01:20|37956.5|37936.5|37949.7|37929.7|37956.5|37936.5|37949.7|37929.7|2
1738692090000|2025-02-04 18:01:30|37949|37929|37941.5|37921.5|37958.6|37929|37941.5|37918.6|7
1738692110000|2025-02-04 18:01:50|37943.6|37923.6|37943.6|37923.6|37943.6|37923.6|37943.6|37923.6|3
1738692130000|2025-02-04 18:02:10|37946.5|37926.5|37946.5|37926.5|37946.5|37926.5|37946.5|37926.5|4
1738692140000|2025-02-04 18:02:20|||||||||1
1738692150000|2025-02-04 18:02:30|37946.4|37926.4|37946.4|37926.4|37946.4|37926.4|37946.4|37926.4|0
1738692160000|2025-02-04 18:02:40|37957.2|37937.2|37966.1|37946.1|37966.1|37946.1|37957.2|37937.2|13
1738692170000|2025-02-04 18:02:50|37961.1|37941.1|37961.1|37941.1|37961.1|37941.1|37961.1|37941.1|1
1738692180000|2025-02-04 18:03:00|37960.7|37940.7|37961.1|37941.1|37961.1|37941.1|37958.6|37938.6|1
1738692230000|2025-02-04 18:03:50|||||||||1
1738692270000|2025-02-04 18:04:30|37961|37941|37963.5|37943.5|37963.5|37943.5|37961|37941|3
1738692300000|2025-02-04 18:05:00|37961.4|37941.4|37958.9|37938.9|37961.4|37941.4|37958.9|37938.9|0
1738692310000|2025-02-04 18:05:10|37959.3|37939.3|37959.3|37939.3|37959.3|37939.3|37959.3|37939.3|0
1738692320000|2025-02-04 18:05:20|37958.9|37938.9|37958.9|37938.9|37958.9|37938.9|37958.9|37938.9|0
1738692340000|2025-02-04 18:05:40|37959.3|37939.3|37963.9|37943.9|37963.9|37943.9|37959.3|37939.3|1
1738692370000|2025-02-04 18:06:10|37961.4|37941.4|37958.9|37938.9|37961.4|37941.4|37958.9|37938.9|0
1738692380000|2025-02-04 18:06:20|37968.5|37928.5|37968.5|37928.5|37968.5|37928.5|37968.5|37928.5|0
1738692390000|2025-02-04 18:06:30|37959.3|37939.3|37959.3|37939.3|37959.3|37939.3|37959.3|37939.3|15
1738692400000|2025-02-04 18:06:40|37957.2|37937.2|37934.7|37914.7|37966|37937.2|37934.7|37914.7|2
1738692410000|2025-02-04 18:06:50|37932.6|37912.6|37929.7|37909.7|37932.6|37912.6|37929.7|37909.7|3
1738692440000|2025-02-04 18:07:20|37930.1|37910.1|37929.7|37909.7|37932.2|37912.2|37929.7|37909.7|0
1738692450000|2025-02-04 18:07:30|37930.1|37910.1|37934.3|37914.3|37934.3|37914.3|37930.1|37910.1|1
1738692460000|2025-02-04 18:07:40|37934.7|37914.7|37944.3|37904.3|37944.3|37914.7|37933.9|37904.3|3
1738692470000|2025-02-04 18:07:50|37933.9|37913.9|37936.4|37916.4|37936.4|37916.4|37933.9|37913.9|5
1738692500000|2025-02-04 18:08:20|37934.3|37914.3|37934.3|37914.3|37934.3|37914.3|37934.3|37914.3|1
1738692540000|2025-02-04 18:09:00|37933.9|37913.9|37936.4|37916.4|37936.4|37916.4|37933.9|37913.9|2
1738692590000|2025-02-04 18:09:50|37936.8|37916.8|37936.8|37916.8|37936.8|37916.8|37936.4|37916.4|0
1738692600000|2025-02-04 18:10:00|37936.4|37916.4|37933.9|37913.9|37936.4|37916.4|37933.9|37913.9|0
1738692610000|2025-02-04 18:10:10|||||||||1
1738692630000|2025-02-04 18:10:30|37931.8|37911.8|37931.8|37911.8|37931.8|37911.8|37931.8|37911.8|1
1738692640000|2025-02-04 18:10:40|37931.4|37911.4|37936.8|37916.8|37936.8|37916.8|37931.4|37911.4|2
1738692650000|2025-02-04 18:10:50|37934.3|37914.3|37931.8|37911.8|37936.8|37916.8|37931.8|37911.8|3
1738692660000|2025-02-04 18:11:00|37931.4|37911.4|37931.8|37911.8|37931.8|37911.8|37931.4|37911.4|0
1738692680000|2025-02-04 18:11:20|37928.9|37908.9|37929.3|37909.3|37929.3|37909.3|37928.9|37908.9|2
1738692690000|2025-02-04 18:11:30|37928.9|37908.9|37928.9|37908.9|37928.9|37908.9|37928.9|37908.9|0
1738692710000|2025-02-04 18:11:50|37926.8|37906.8|37921.4|37901.4|37926.8|37906.8|37921.4|37901.4|4
1738692720000|2025-02-04 18:12:00|37919.3|37899.3|37921.8|37901.8|37921.8|37901.8|37919.3|37899.3|7
1738692730000|2025-02-04 18:12:10|37926.8|37906.8|37934.7|37914.7|37934.7|37914.7|37926.8|37906.8|1
1738692790000|2025-02-04 18:13:10|37935.1|37915.1|37935.1|37915.1|37935.1|37915.1|37934.7|37914.7|0
1738692810000|2025-02-04 18:13:30|37937.2|37917.2|37939.3|37919.3|37939.3|37919.3|37937.2|37917.2|2
1738692820000|2025-02-04 18:13:40|37939.7|37919.7|37939.7|37919.7|37939.7|37919.7|37939.7|37919.7|10
1738692830000|2025-02-04 18:13:50|37941.8|37921.8|37942.6|37922.6|37942.6|37922.6|37941.8|37921.8|2
1738692840000|2025-02-04 18:14:00|37946.8|37926.8|37967.2|37947.2|37968|37947.2|37946.8|37926.8|2
1738692860000|2025-02-04 18:14:20|37966.8|37946.8|37964.3|37944.3|37966.8|37946.8|37964.3|37944.3|1
1738692870000|2025-02-04 18:14:30|37963.5|37943.5|37966.4|37926.4|37966.4|37943.5|37961.4|37926.4|2
1738692880000|2025-02-04 18:14:40|37955.6|37935.6|37951.4|37931.4|37955.6|37935.6|37951.4|37931.4|0
1738692900000|2025-02-04 18:15:00|||||||||1
1738692910000|2025-02-04 18:15:10|37951.8|37931.8|37954.3|37934.3|37954.3|37934.3|37951.8|37931.8|1
1738692930000|2025-02-04 18:15:30|37954.7|37934.7|37954.7|37934.7|37954.7|37934.7|37954.7|37934.7|2
1738692940000|2025-02-04 18:15:40|37956.8|37936.8|37956.8|37936.8|37956.8|37936.8|37956.8|37936.8|0
1738692950000|2025-02-04 18:15:50|37957.2|37937.2|37961.4|37941.4|37961.4|37941.4|37957.2|37937.2|1
1738692960000|2025-02-04 18:16:00|37963.9|37943.9|37963.9|37943.9|37963.9|37943.9|37963.9|37943.9|0
1738692990000|2025-02-04 18:16:30|37964.3|37944.3|37964.3|37944.3|37964.3|37944.3|37964.3|37944.3|21
1738693000000|2025-02-04 18:16:40|37966.4|37946.4|37959.7|37939.7|37966.4|37946.4|37959.7|37939.7|1
1738693010000|2025-02-04 18:16:50|37962.7|37922.7|37962.7|37922.7|37962.7|37922.7|37962.7|37922.7|9
1738693020000|2025-02-04 18:17:00|||||||||2
1738693030000|2025-02-04 18:17:10|37958.5|37918.5|37958.5|37918.5|37958.5|37918.5|37958.5|37918.5|0
1738693070000|2025-02-04 18:17:50|37948.1|37928.1|37946|37926|37948.5|37928.5|37945.6|37925.6|10
1738693080000|2025-02-04 18:18:00|37948.5|37928.5|37948.5|37928.5|37948.5|37928.5|37948.5|37928.5|0
1738693090000|2025-02-04 18:18:10|||||||||1
1738693100000|2025-02-04 18:18:20|37952.7|37932.7|37963.5|37923.5|37963.5|37932.7|37952.7|37923.5|2
1738693120000|2025-02-04 18:18:40|37967.7|37927.7|37967.7|37927.7|37967.7|37927.7|37967.7|37927.7|0
1738693130000|2025-02-04 18:18:50|37958.1|37938.1|37958.5|37938.5|37958.5|37938.5|37958.1|37938.1|0
1738693140000|2025-02-04 18:19:00|37961|37941|37962.2|37942.2|37962.2|37942.2|37961|37941|22
1738693150000|2025-02-04 18:19:10|||||||||1
1738693160000|2025-02-04 18:19:20|||||||||6
1738693190000|2025-02-04 18:19:50|37964.3|37944.3|37961.8|37941.8|37964.3|37944.3|37961.8|37941.8|18
1738693200000|2025-02-04 18:20:00|37960|37940|37956.8|37936.8|37963.9|37943.9|37956.8|37936.8|5
1738693210000|2025-02-04 18:20:10|37956|37936|37948.9|37928.9|37956|37936|37948.9|37928.9|0
1738693230000|2025-02-04 18:20:30|||||||||2
1738693240000|2025-02-04 18:20:40|37948.5|37928.5|37951|37931|37951|37931|37948.5|37928.5|1
1738693250000|2025-02-04 18:20:50|37950.6|37930.6|37955.6|37935.6|37955.6|37935.6|37950.6|37930.6|13
1738693260000|2025-02-04 18:21:00|37956|37936|37956|37936|37956|37936|37956|37936|0
1738693270000|2025-02-04 18:21:10|||||||||1
1738693280000|2025-02-04 18:21:20|37958.1|37938.1|37956|37936|37958.1|37938.1|37956|37936|8
1738693290000|2025-02-04 18:21:30|37953.5|37933.5|37952.7|37932.7|37953.5|37933.5|37952.7|37932.7|2
1738693300000|2025-02-04 18:21:40|37950.6|37930.6|37950.2|37930.2|37950.6|37930.6|37950.2|37930.2|1
1738693310000|2025-02-04 18:21:50|37948.1|37928.1|37948.1|37928.1|37948.1|37928.1|37946|37926|2
1738693320000|2025-02-04 18:22:00|37945.2|37925.2|37940.6|37920.6|37945.2|37925.2|37940.6|37920.6|1
1738693330000|2025-02-04 18:22:10|37940.2|37920.2|37940.2|37920.2|37940.2|37920.2|37940.2|37920.2|59
1738693340000|2025-02-04 18:22:20|37941|37921|37943.1|37923.1|37943.1|37923.1|37940.6|37920.6|16
1738693360000|2025-02-04 18:22:40|37950.6|37910.6|37937.7|37917.7|37950.6|37918.1|37937.7|37910.6|2
1738693370000|2025-02-04 18:22:50|37935.6|37915.6|37933.5|37913.5|37935.6|37915.6|37933.5|37913.5|0
1738693380000|2025-02-04 18:23:00|37931.4|37911.4|37933.5|37913.5|37933.5|37913.5|37931|37911|17
1738693390000|2025-02-04 18:23:10|37935.6|37915.6|37955.6|37915.6|37955.6|37923.1|37935.6|37915.6|2
1738693400000|2025-02-04 18:23:20|37953.5|37913.5|37953.5|37913.5|37953.5|37913.5|37953.5|37913.5|0
1738693410000|2025-02-04 18:23:30|37951.4|37911.4|37951.4|37911.4|37951.4|37911.4|37951.4|37911.4|3
1738693420000|2025-02-04 18:23:40|37950.6|37910.6|37946.4|37906.4|37950.6|37910.6|37946.4|37906.4|0
1738693430000|2025-02-04 18:23:50|37948.5|37908.5|37933.9|37913.9|37948.5|37918.9|37933.9|37908.5|2
1738693440000|2025-02-04 18:24:00|||||||||19
1738693450000|2025-02-04 18:24:10|37934.2|37914.2|37938.5|37918.5|37938.8|37918.8|37934.2|37914.2|12
1738693460000|2025-02-04 18:24:20|37938.8|37918.8|37939.6|37919.6|37939.6|37919.6|37938.8|37918.8|2
1738693470000|2025-02-04 18:24:30|37938.8|37918.8|37938.8|37918.8|37938.8|37918.8|37938.8|37918.8|1
1738693500000|2025-02-04 18:25:00|37939.2|37919.2|37928.1|37908.1|37943.5|37919.2|37928.1|37903.5|2
1738693510000|2025-02-04 18:25:10|37927.7|37907.7|37925.2|37905.2|37927.7|37907.7|37925.2|37905.2|4
1738693520000|2025-02-04 18:25:20|37925.6|37905.6|37928.1|37908.1|37928.1|37908.1|37925.6|37905.6|4
1738693530000|2025-02-04 18:25:30|37925.6|37905.6|37925.6|37905.6|37925.6|37905.6|37925.6|37905.6|0
1738693540000|2025-02-04 18:25:40|37926|37906|37926.7|37906.7|37926.7|37906.7|37926|37906|11
1738693550000|2025-02-04 18:25:50|37927.1|37907.1|37929.2|37909.2|37929.2|37909.2|37927.1|37907.1|2
1738693560000|2025-02-04 18:26:00|37931.7|37911.7|37931.3|37911.3|37931.7|37911.7|37931.3|37911.3|4
1738693570000|2025-02-04 18:26:10|37928.8|37908.8|37928.4|37908.4|37930.6|37910.6|37928.4|37908.4|3
1738693580000|2025-02-04 18:26:20|37930.9|37910.9|37930.9|37910.9|37930.9|37910.9|37930.9|37910.9|0
1738693600000|2025-02-04 18:26:40|37930.6|37910.6|37930.9|37910.9|37930.9|37910.9|37928.4|37908.4|3
1738693610000|2025-02-04 18:26:50|37941.3|37901.3|37931.3|37911.3|37941.3|37914.2|37931.3|37901.3|2
1738693620000|2025-02-04 18:27:00|37930.9|37910.9|37930.9|37910.9|37930.9|37910.9|37930.9|37910.9|0
1738693640000|2025-02-04 18:27:20|37930.6|37910.6|37928.1|37908.1|37930.6|37910.6|37927.7|37907.7|0
1738693650000|2025-02-04 18:27:30|||||||||1
1738693660000|2025-02-04 18:27:40|37923.1|37903.1|37920.9|37900.9|37923.1|37903.1|37920.9|37900.9|7
1738693670000|2025-02-04 18:27:50|37918.8|37898.8|37918.8|37898.8|37918.8|37898.8|37918.8|37898.8|2
1738693680000|2025-02-04 18:28:00|37918.4|37898.4|37923.8|37903.8|37923.8|37903.8|37918.4|37898.4|14
1738693690000|2025-02-04 18:28:10|37925.9|37905.9|37925.9|37905.9|37925.9|37905.9|37925.9|37905.9|2
1738693700000|2025-02-04 18:28:20|37923.8|37903.8|37923.4|37903.4|37926.7|37906.7|37923.4|37903.4|7
1738693710000|2025-02-04 18:28:30|37921.3|37901.3|37921.3|37901.3|37921.3|37901.3|37921.3|37901.3|0
1738693720000|2025-02-04 18:28:40|37923.8|37903.8|37933.4|37913.4|37933.4|37913.4|37923.8|37903.8|13
1738693730000|2025-02-04 18:28:50|37933|37913|37932.7|37912.7|37933|37913|37932.7|37912.7|2
1738693740000|2025-02-04 18:29:00|37928.4|37908.4|37923.4|37903.4|37928.4|37908.4|37923.4|37903.4|6
1738693750000|2025-02-04 18:29:10|37921.3|37901.3|37927.7|37907.7|37927.7|37907.7|37921.3|37901.3|8
1738693760000|2025-02-04 18:29:20|37925.5|37905.5|37925.5|37905.5|37925.9|37905.9|37925.5|37905.5|10
1738693770000|2025-02-04 18:29:30|37925.9|37905.9|37928.4|37908.4|37928.4|37908.4|37925.9|37905.9|6
1738693780000|2025-02-04 18:29:40|37928|37908|37921.3|37901.3|37928.4|37908.4|37921.3|37901.3|27
1738693790000|2025-02-04 18:29:50|37919.2|37899.2|37883.4|37823.4|37919.2|37899.2|37881.7|37823.4|83
1738693800000|2025-02-04 18:30:00|37879.2|37819.2|37879.2|37819.2|37879.2|37819.2|37879.2|37819.2|0
1738746900000|2025-02-05 09:15:00|37875.1|37835.1|37875.1|37835.1|37875.1|37835.1|37875.1|37835.1|29
1738746910000|2025-02-05 09:15:10|38108.4|38088.4|38115.8|38055.8|38159.8|38100.5|38095.1|38045.1|123
1738746920000|2025-02-05 09:15:20|38094.7|38074.7|38077.6|38017.6|38094.7|38074.7|38024.8|37976.6|11
1738746930000|2025-02-05 09:15:30|38077.3|38017.3|38100|38040|38105.4|38065.5|38075.1|38015.1|29
1738746940000|2025-02-05 09:15:40|38099.7|38039.7|38132|38072|38132|38072.6|38082.6|38022.6|10
1738746950000|2025-02-05 09:15:50|38138.4|38078.4|38163.4|38103.4|38165.1|38105.1|38138.4|38078.4|23
1738746960000|2025-02-05 09:16:00|38163|38103|38191.3|38131.3|38191.3|38133.8|38151.3|38103|34
1738746970000|2025-02-05 09:16:10|38189.1|38149.1|38131.3|38091.3|38193.8|38153.8|38121.3|38073.8|23
1738746980000|2025-02-05 09:16:20|38130.9|38090.9|38168.8|38108.8|38170.9|38110.9|38130.9|38090.9|10
1738746990000|2025-02-05 09:16:30|38175.9|38115.9|38156.3|38136.3|38175.9|38136.3|38156.3|38115.9|10
1738747000000|2025-02-05 09:16:40|38166.3|38126.3|38161.3|38121.3|38166.3|38126.3|38161.3|38121.3|1
1738747010000|2025-02-05 09:16:50|38160.9|38120.9|38144.1|38124.1|38160.9|38128.4|38143.4|38113.8|10
1738747020000|2025-02-05 09:17:00|38146.3|38126.3|38169.1|38149.1|38169.1|38149.1|38143.4|38123.4|14
1738747030000|2025-02-05 09:17:10|38170.6|38150.6|38182|38162|38188.4|38162|38170.6|38126|14
1738747040000|2025-02-05 09:17:20|38192.4|38152.4|38234.5|38174.5|38234.5|38187|38182.8|38152.4|18
1738747050000|2025-02-05 09:17:30|38236.6|38176.6|38227|38167|38236.6|38186.3|38224.1|38167|1
1738747060000|2025-02-05 09:17:40|38216.3|38176.3|38201.3|38181.3|38216.3|38181.3|38201.3|38173.8|0
1738747070000|2025-02-05 09:17:50|38199.1|38179.1|38201.6|38181.6|38201.6|38181.6|38199.1|38179.1|1
1738747080000|2025-02-05 09:18:00|38212|38172|38220.2|38200.2|38229.5|38200.2|38212|38172|10
1738747090000|2025-02-05 09:18:10|38224.5|38204.5|38139.9|38119.9|38234.5|38204.5|38139.9|38119.9|13
1738747100000|2025-02-05 09:18:20|38138.4|38118.4|38164.9|38124.9|38169.5|38124.9|38137.4|38090.4|11
1738747110000|2025-02-05 09:18:30|38175.2|38115.2|38151.6|38091.6|38175.2|38115.2|38151.6|38091.6|14
1738747120000|2025-02-05 09:18:40|38139.1|38099.1|38141.3|38101.3|38141.3|38101.3|38139.1|38099.1|1
1738747130000|2025-02-05 09:18:50|38141.2|38101.2|38148.7|38088.7|38148.7|38101.2|38139.1|38088.7|4
1738747140000|2025-02-05 09:19:00|38138.4|38098.4|38118.4|38078.4|38138.4|38103.4|38116.2|38076.2|15
1738747150000|2025-02-05 09:19:10|38107.6|38087.6|38095.9|38055.9|38110.9|38087.6|38088|38055.9|24
1738747160000|2025-02-05 09:19:20|38083.4|38063.4|38090.9|38070.9|38098.7|38070.9|38083.4|38056.6|2
1738747170000|2025-02-05 09:19:30|38091.2|38071.2|38040.9|37980.9|38091.2|38071.2|38040.9|37980.9|7
1738747180000|2025-02-05 09:19:40|38028|37988|38023.4|37983.4|38037.3|37988|38021.2|37968.7|4
1738747190000|2025-02-05 09:19:50|38033.7|37973.7|38026.2|37986.2|38033.7|37986.2|38024.1|37973.7|4
1738747200000|2025-02-05 09:20:00|38026.6|37986.6|38004.7|37984.7|38038|37998.4|38004.7|37978|7
1738747210000|2025-02-05 09:20:10|37998.4|37978.4|38004.1|37964.1|38004.1|37978.4|37993.4|37963.7|3
1738747220000|2025-02-05 09:20:20|38009.1|37969.1|38008.4|37968.4|38011.2|37971.2|38008.4|37968.4|0
1738747230000|2025-02-05 09:20:30|38010.9|37970.9|38035.9|37975.9|38035.9|37975.9|38008.4|37968.4|1
1738747240000|2025-02-05 09:20:40|38067.4|38007.4|38035.5|37975.5|38069.1|38010.9|38028.4|37975.5|1
1738747250000|2025-02-05 09:20:50|38031.2|37971.2|38003.7|37943.7|38031.2|37971.2|38003.7|37943.7|15
1738747260000|2025-02-05 09:21:00|38004.1|37944.1|37952.4|37912.4|38004.1|37962.5|37942|37911.6|3
1738747270000|2025-02-05 09:21:10|37942|37922|37964.1|37924.1|37964.1|37930.9|37942|37912.4|1
1738747280000|2025-02-05 09:21:20|37967|37927|37976.6|37936.6|37979.5|37939.5|37967|37927|2
1738747290000|2025-02-05 09:21:30|37974.5|37934.5|37970.1|37930.1|37974.5|37943.7|37962|37930.1|12
1738747300000|2025-02-05 09:21:40|37950.9|37930.9|37936.2|37916.2|37950.9|37930.9|37936.2|37916.2|3
1738747310000|2025-02-05 09:21:50|37942.6|37922.6|37975.5|37915.5|37975.5|37922.6|37942.6|37905.9|0
1738747320000|2025-02-05 09:22:00|37982.2|37922.2|37963.4|37943.4|37982.2|37943.4|37963.4|37922.2|2
1738747330000|2025-02-05 09:22:10|37964.1|37944.1|37964.1|37944.1|37964.1|37944.1|37964.1|37944.1|0
1738747340000|2025-02-05 09:22:20|37956.2|37936.2|37968.4|37908.4|37968.4|37936.2|37953.4|37905.9|4
1738747350000|2025-02-05 09:22:30|37968.7|37908.7|37963.7|37903.7|37970.9|37910.9|37963.7|37903.7|0
1738747370000|2025-02-05 09:22:50|37953.4|37913.4|37948.7|37908.7|37953.4|37913.4|37948.7|37908.7|1
1738747380000|2025-02-05 09:23:00|37950.9|37910.9|37954.1|37934.1|37957|37934.1|37941.2|37910.9|1
1738747390000|2025-02-05 09:23:10|37966.2|37926.2|37976.6|37916.6|37976.6|37926.2|37966.2|37916.6|1
1738747400000|2025-02-05 09:23:20|37978.7|37918.7|37978.7|37918.7|37978.7|37918.7|37978.7|37918.7|0
1738747410000|2025-02-05 09:23:30|37980.9|37920.9|37980.9|37920.9|37980.9|37920.9|37980.9|37920.9|0
1738747430000|2025-02-05 09:23:50|37970.5|37930.5|37940.5|37920.5|37970.5|37930.5|37940.5|37913.7|18
1738747440000|2025-02-05 09:24:00|37948|37908|37935.5|37915.5|37948|37915.5|37935.5|37905.9|10
1738747450000|2025-02-05 09:24:10|37933|37913|37930.5|37910.5|37935.5|37915.5|37928|37908|8
1738747460000|2025-02-05 09:24:20|37928.4|37908.4|37912.6|37892.6|37928.4|37908.4|37912.6|37892.6|8
1738747470000|2025-02-05 09:24:30|37916.9|37896.9|37904.7|37884.7|37927.6|37896.9|37904.7|37882.2|10
1738747480000|2025-02-05 09:24:40|37902.2|37882.2|37889.4|37869.4|37902.2|37882.2|37889.4|37869.4|2
1738747490000|2025-02-05 09:24:50|37889|37869|37884|37844|37890.1|37869|37874.7|37844|5
1738747500000|2025-02-05 09:25:00|37879.4|37839.4|37866.9|37846.9|37879.4|37846.9|37866.9|37837.2|3
1738747510000|2025-02-05 09:25:10|37864.7|37844.7|37852.2|37832.2|37874.4|37844.7|37852.2|37832.2|20
1738747520000|2025-02-05 09:25:20|37862.6|37822.6|37865.1|37825.1|37867.2|37827.2|37862.6|37822.6|4
1738747530000|2025-02-05 09:25:30|37864.3|37824.3|37852.6|37832.6|37867.2|37832.6|37852.6|37824.3|2
1738747540000|2025-02-05 09:25:40|37855.1|37835.1|37865.8|37825.8|37865.8|37835.1|37855.1|37825.8|1
1738747550000|2025-02-05 09:25:50|37858.7|37838.7|37865.8|37845.8|37865.8|37845.8|37858.7|37838.7|2
1738747560000|2025-02-05 09:26:00|37868|37848|37860.1|37840.1|37868|37848|37860.1|37840.1|3
1738747570000|2025-02-05 09:26:10|37859.7|37839.7|37854.7|37834.7|37859.7|37839.7|37854.7|37834.7|1
1738747580000|2025-02-05 09:26:20|37850.1|37830.1|37847.2|37827.2|37850.1|37830.1|37842.6|37822.6|6
1738747600000|2025-02-05 09:26:40|37852.6|37832.6|37852.6|37832.6|37852.6|37832.6|37852.6|37832.6|1
1738747610000|2025-02-05 09:26:50|37859|37839|37876.8|37856.8|37876.8|37856.8|37859|37829.3|3
1738747620000|2025-02-05 09:27:00|37879.3|37859.3|37878.3|37858.3|37881.2|37861.2|37878.3|37858.3|1
1738747640000|2025-02-05 09:27:20|37885.8|37845.8|37883.3|37843.3|37885.8|37845.8|37883.3|37843.3|0
1738747650000|2025-02-05 09:27:30|37888.7|37848.7|37888.7|37848.7|37888.7|37848.7|37888.7|37848.7|0
1738747670000|2025-02-05 09:27:50|37895.1|37855.1|37885.8|37845.8|37895.1|37861.5|37881.5|37845.8|0
1738747680000|2025-02-05 09:28:00|37890.1|37850.1|37884.7|37844.7|37890.1|37850.1|37879.7|37830.1|0
1738747690000|2025-02-05 09:28:10|37886.8|37846.8|37884.7|37864.7|37891.1|37864.7|37882.6|37846.8|1
1738747700000|2025-02-05 09:28:20|37886.2|37866.2|37906.2|37866.2|37922.6|37882.6|37886.2|37866.2|4
1738747710000|2025-02-05 09:28:30|37908.3|37868.3|37918.7|37858.7|37918.7|37868.3|37908.3|37858.7|1
1738747720000|2025-02-05 09:28:40|37913.3|37873.3|37918.3|37878.3|37918.3|37878.3|37913.3|37873.3|0
1738747730000|2025-02-05 09:28:50|37916.2|37876.2|37920.8|37880.8|37920.8|37880.8|37915.8|37875.8|1
1738747740000|2025-02-05 09:29:00|37921.2|37881.2|37924.1|37884.1|37931.6|37884.1|37921.2|37871.6|0
1738747750000|2025-02-05 09:29:10|37933.7|37873.7|37924.1|37884.1|37933.7|37884.1|37924.1|37871.6|0
1738747760000|2025-02-05 09:29:20|37917.3|37897.3|37973.7|37913.7|37973.7|37921.2|37917.3|37895.2|7
1738747770000|2025-02-05 09:29:30|37966.2|37926.2|37966.9|37926.9|37978.7|37928.7|37966.2|37916.6|3
1738747780000|2025-02-05 09:29:40|37967.3|37927.3|37966.6|37946.6|37969.4|37946.6|37960.2|37927.3|3
1738747790000|2025-02-05 09:29:50|37968.7|37948.7|37976.6|37956.6|37979.1|37959.1|37968.7|37948.7|7
1738747800000|2025-02-05 09:30:00|37974.1|37954.1|37969.8|37949.8|37983.7|37954.1|37969.8|37919.4|9
1738747810000|2025-02-05 09:30:10|37971.9|37951.9|37994.4|37934.4|37994.4|37954.1|37971.9|37934.4|0
1738747820000|2025-02-05 09:30:20|37984.1|37944.1|37984.1|37944.1|37984.1|37944.1|37984.1|37944.1|0
1738747830000|2025-02-05 09:30:30|37981.9|37941.9|37976.9|37956.9|37986.6|37956.9|37976.9|37941.6|1
1738747840000|2025-02-05 09:30:40|37978.7|37958.7|37991.9|37951.9|38001.6|37967.7|37978.7|37941.6|3
1738747850000|2025-02-05 09:30:50|38002.3|37942.3|37996.2|37956.2|38002.3|37956.2|37991.9|37941.6|0
1738747860000|2025-02-05 09:31:00|37994.1|37954.1|38001.2|37941.2|38003.7|37954.1|37994.1|37941.2|0
1738747870000|2025-02-05 09:31:10|37998.7|37938.7|37982.2|37942.2|37999.1|37943.3|37982.2|37932.9|3
1738747880000|2025-02-05 09:31:20|37975.8|37935.8|37975.8|37935.8|37975.8|37935.8|37975.8|37935.8|0
1738747890000|2025-02-05 09:31:30|37975.4|37935.4|37975.4|37935.4|37975.4|37935.4|37975.4|37935.4|0
1738747900000|2025-02-05 09:31:40|37975.8|37935.8|37981.3|37961.3|37981.3|37961.3|37967.7|37935.8|13
1738747910000|2025-02-05 09:31:50|37989.8|37969.8|37999.8|37939.8|38001.9|37969.8|37989.8|37939.8|2
1738747920000|2025-02-05 09:32:00|38004.4|37944.4|37994.4|37954.4|38004.4|37954.8|37994.4|37939.8|3
1738747930000|2025-02-05 09:32:10|37992.3|37952.3|37994.4|37954.4|37994.4|37954.4|37992.3|37952.3|1
1738747940000|2025-02-05 09:32:20|37993.1|37953.1|38001.6|37961.6|38001.9|37961.9|37993.1|37953.1|5
1738747950000|2025-02-05 09:32:30|37999.4|37959.4|37999.4|37959.4|37999.4|37959.4|37999.4|37959.4|0
1738747960000|2025-02-05 09:32:40|37999.8|37959.8|37995.2|37975.2|38002.3|37975.2|37992.7|37959.8|1
1738747970000|2025-02-05 09:32:50|37992.7|37972.7|37996.9|37956.9|37996.9|37972.7|37992.7|37956.9|3
1738747980000|2025-02-05 09:33:00|37994.8|37954.8|37981.2|37941.2|37996.2|37954.8|37966.2|37936.2|1
1738747990000|2025-02-05 09:33:10|37979.1|37939.1|37995.2|37935.2|37995.2|37944.4|37979.1|37935.2|1
1738748000000|2025-02-05 09:33:20|37999.8|37939.8|37999.8|37939.8|38002.3|37942.3|37999.8|37939.8|0
1738748010000|2025-02-05 09:33:30|38001.9|37941.9|37997.3|37937.3|38001.9|37941.9|37997.3|37937.3|0
1738748040000|2025-02-05 09:34:00|37995.2|37935.2|37977.7|37957.7|37995.2|37957.7|37977.7|37935.2|1
1738748050000|2025-02-05 09:34:10|37984.1|37964.1|37986.9|37966.9|37986.9|37966.9|37984.1|37964.1|3
1738748060000|2025-02-05 09:34:20|37987.3|37967.3|37989.4|37969.4|37989.4|37969.4|37986.9|37966.9|1
1738748070000|2025-02-05 09:34:30|||||||||1
1738748080000|2025-02-05 09:34:40|37991.5|37971.5|37977.7|37957.7|37991.9|37971.9|37977.3|37947.3|3
1738748090000|2025-02-05 09:34:50|37975.5|37955.5|37990.8|37930.8|37990.8|37955.5|37974.4|37930.8|7
1738748100000|2025-02-05 09:35:00|37979.7|37939.7|37984|37964|37984|37964|37973.7|37939.7|3
1738748110000|2025-02-05 09:35:10|37986.2|37966.2|37986.9|37966.9|37989.4|37969.4|37986.2|37966.2|0
1738748120000|2025-02-05 09:35:20|37994.4|37954.4|37981.9|37961.9|37994.4|37961.9|37981.9|37949.4|0
1738748130000|2025-02-05 09:35:30|37982.3|37962.3|37986.9|37966.9|37986.9|37966.9|37982.3|37962.3|3
1738748140000|2025-02-05 09:35:40|37991.5|37971.5|37992.7|37972.7|37992.7|37972.7|37989.4|37969.4|20
1738748150000|2025-02-05 09:35:50|37993|37973|37990.5|37970.5|37993|37973|37990.5|37970.5|3
1738748160000|2025-02-05 09:36:00|37992.7|37972.7|37992.7|37972.7|37992.7|37972.7|37992.7|37972.7|0
1738748170000|2025-02-05 09:36:10|37995.2|37975.2|38023.4|38003.4|38025.5|38005.5|37995.2|37975.2|68
1738748190000|2025-02-05 09:36:30|38028.6|38008.6|38039|37999|38039|38008.6|38028.6|37999|1
1738748200000|2025-02-05 09:36:40|38029.4|38009.4|38031.9|38011.9|38031.9|38011.9|38029.4|38009.4|1
1738748220000|2025-02-05 09:37:00|38032.3|38012.3|38089.2|38049.2|38089.2|38049.9|38032.3|38012.3|9
1738748240000|2025-02-05 09:37:20|38087|38047|38091.7|38031.7|38091.7|38047|38087|38031.7|3
1738748250000|2025-02-05 09:37:30|38092|38032|38084.9|38044.9|38092|38044.9|38084.9|38032|0
1738748260000|2025-02-05 09:37:40|38089.2|38049.2|38089.5|38049.5|38089.5|38049.5|38088.8|38048.8|0
1738748280000|2025-02-05 09:38:00|38088.8|38048.8|38088.8|38048.8|38088.8|38048.8|38088.8|38048.8|0
1738748290000|2025-02-05 09:38:10|38089.5|38049.5|38097|38057|38097|38057|38089.5|38049.5|28
1738748300000|2025-02-05 09:38:20|38096.6|38056.6|38094.5|38054.5|38096.6|38056.6|38094.5|38054.5|0
1738748310000|2025-02-05 09:38:30|38096.6|38056.6|38096.6|38056.6|38096.6|38056.6|38096.6|38056.6|0
1738748320000|2025-02-05 09:38:40|38094.5|38054.5|38079.1|38059.1|38094.5|38061.3|38079.1|38051.6|2
1738748330000|2025-02-05 09:38:50|38088.8|38048.8|38085.5|38045.5|38088.8|38048.8|38085.5|38045.5|3
1738748340000|2025-02-05 09:39:00|38082.7|38042.7|38073.8|38033.8|38082.7|38042.7|38073.8|38033.8|1
1738748350000|2025-02-05 09:39:10|38068.8|38028.8|38060.9|38020.9|38078|38028.8|38060.9|38013.8|1
1738748360000|2025-02-05 09:39:20|38060.1|38020.1|38058|38018|38060.1|38020.1|38058|38018|0
1738748370000|2025-02-05 09:39:30|38051.6|38011.6|38051.6|38011.6|38051.6|38011.6|38051.6|38011.6|0
1738748390000|2025-02-05 09:39:50|38051.3|38031.3|38083.4|38043.4|38083.4|38044.1|38051.3|38031.3|9
1738748400000|2025-02-05 09:40:00|38083.8|38043.8|38079.1|38039.1|38098.8|38049.1|38079.1|38028.8|7
1738748410000|2025-02-05 09:40:10|38079.5|38039.5|38081.3|38061.3|38085.9|38061.3|38079.5|38039.5|1
1738748420000|2025-02-05 09:40:20|38085.5|38065.5|38102|38082|38102|38082|38085.5|38065.5|4
1738748430000|2025-02-05 09:40:30|38108.8|38088.8|38108.4|38068.4|38111.3|38088.8|38108.4|38068.4|1
1738748440000|2025-02-05 09:40:40|38107.6|38067.6|38104.1|38064.1|38113.8|38067.6|38103.4|38053.8|0
1738748450000|2025-02-05 09:40:50|38103.4|38063.4|38103.4|38063.4|38103.4|38063.4|38103.4|38063.4|0
1738748460000|2025-02-05 09:41:00|38101.3|38061.3|38101.3|38061.3|38101.3|38061.3|38101.3|38061.3|0
1738748470000|2025-02-05 09:41:10|38099.1|38059.1|38118.8|38058.8|38118.8|38061.3|38099.1|38056.6|2
1738748490000|2025-02-05 09:41:30|38116.3|38056.3|38114.1|38054.1|38116.3|38056.3|38114.1|38054.1|0
1738748500000|2025-02-05 09:41:40|38109.9|38049.9|38112|38052|38112|38052|38109.9|38049.9|0
1738748510000|2025-02-05 09:41:50|38114.1|38054.1|38114.1|38054.1|38114.1|38054.1|38114.1|38054.1|1
1738748520000|2025-02-05 09:42:00|38114.5|38054.5|38116.6|38056.6|38116.6|38056.6|38111.6|38051.6|4
1738748530000|2025-02-05 09:42:10|38118.8|38058.8|38118.8|38058.8|38118.8|38058.8|38118.8|38058.8|1
1738748540000|2025-02-05 09:42:20|38119.1|38059.1|38119.1|38059.1|38119.1|38059.1|38119.1|38059.1|0
1738748550000|2025-02-05 09:42:30|38117|38057|38116.6|38056.6|38117|38062|38102|38051.6|0
1738748560000|2025-02-05 09:42:40|38118.8|38058.8|38116.6|38056.6|38118.8|38058.8|38116.6|38056.6|0
1738748570000|2025-02-05 09:42:50|38109.1|38069.1|38116.6|38056.6|38118.8|38069.1|38109.1|38056.6|1
1738748580000|2025-02-05 09:43:00|38114.5|38054.5|38099.5|38059.5|38114.5|38074.1|38089.1|38054.5|4
1738748590000|2025-02-05 09:43:10|38093.8|38053.8|38071.3|38051.3|38093.8|38053.8|38071.3|38029.9|4
1738748600000|2025-02-05 09:43:20|38064.9|38044.9|38057.3|37997.3|38077.6|38044.9|38057.3|37997.3|6
1738748610000|2025-02-05 09:43:30|38056.5|37996.5|38005.1|37965.1|38056.5|38003.6|38005.1|37955.9|8
1738748620000|2025-02-05 09:43:40|37990.5|37970.5|37990.5|37970.5|37990.5|37970.5|37990.5|37970.5|5
1738748630000|2025-02-05 09:43:50|38005.1|37965.1|38045.5|38005.5|38045.5|38005.5|37996.6|37965.1|4
1738748640000|2025-02-05 09:44:00|38045.9|38005.9|38055.5|38015.5|38055.9|38015.9|38045.9|38005.9|6
1738748650000|2025-02-05 09:44:10|38055.9|38015.9|38055.9|38015.9|38055.9|38015.9|38055.9|38015.9|0
1738748660000|2025-02-05 09:44:20|38060.5|38020.5|38060.9|38020.9|38060.9|38020.9|38060.5|38020.5|0
1738748670000|2025-02-05 09:44:30|38061.6|38021.6|38056.2|38036.2|38065.9|38036.2|38056.2|38021.6|0
1738748680000|2025-02-05 09:44:40|38060.5|38040.5|38065.1|38045.1|38065.1|38045.1|38060.5|38040.5|0
1738748700000|2025-02-05 09:45:00|38063|38043|38063|38043|38063|38043|38063|38043|0
1738748710000|2025-02-05 09:45:10|38065.1|38045.1|38069.7|38049.7|38069.7|38049.7|38065.1|38045.1|0
1738748720000|2025-02-05 09:45:20|38071.9|38051.9|38067.6|38047.6|38071.9|38051.9|38067.6|38047.6|2
1738748730000|2025-02-05 09:45:30|38065.1|38045.1|38065.1|38045.1|38065.1|38045.1|38065.1|38045.1|0
1738748740000|2025-02-05 09:45:40|38065.5|38045.5|38073|38033|38075.9|38045.5|38065.5|38033|1
1738748750000|2025-02-05 09:45:50|38075.5|38035.5|38075.5|38035.5|38075.9|38035.9|38073|38033|1
1738748770000|2025-02-05 09:46:10|38073.4|38033.4|38070.5|38030.5|38073.4|38033.4|38070.5|38030.5|0
1738748800000|2025-02-05 09:46:40|38070.9|38030.9|38070.5|38030.5|38073|38033|38070.5|38030.5|0
1738748810000|2025-02-05 09:46:50|38073|38033|38073|38033|38073|38033|38073|38033|0
1738748830000|2025-02-05 09:47:10|38068.4|38028.4|38068.4|38028.4|38068.4|38028.4|38068.4|38028.4|0
1738748840000|2025-02-05 09:47:20|38070.5|38030.5|38051.2|38031.2|38080.9|38031.2|38051.2|38020.9|3
1738748910000|2025-02-05 09:48:30|38049.1|38029.1|38040.5|38020.5|38049.1|38029.1|38040.5|38020.5|1
1738748920000|2025-02-05 09:48:40|38048|38008|38060.1|38000.1|38060.1|38009.7|38045.5|38000.1|0
1738748930000|2025-02-05 09:48:50|38063|38003|38050.5|38010.5|38063|38010.5|38050.5|38003|0
1738748940000|2025-02-05 09:49:00|38053|38013|38053|38013|38053|38013|38053|38013|0
1738748950000|2025-02-05 09:49:10|38052.6|38012.6|38062.2|38002.2|38062.2|38012.6|38052.6|38002.2|0
1738748960000|2025-02-05 09:49:20|38046.9|38006.9|38030.5|37990.5|38046.9|38006.9|38030.5|37990.5|11
1738748970000|2025-02-05 09:49:30|38028.3|37988.3|38015.5|37995.5|38028.3|37995.5|38015.5|37988.3|0
1738748990000|2025-02-05 09:49:50|38017.6|37997.6|38030.1|37990.1|38030.1|37999.7|38017.6|37990.1|1
1738749000000|2025-02-05 09:50:00|38032.2|37992.2|38024.7|37984.7|38032.2|37992.2|38024.7|37984.7|0
1738749010000|2025-02-05 09:50:10|38034.4|37974.4|38024.7|37984.7|38034.4|37984.7|38024.7|37974.4|0
1738749030000|2025-02-05 09:50:30|38022.6|37982.6|38024.7|37984.7|38024.7|37984.7|38022.6|37982.6|0
1738749060000|2025-02-05 09:51:00|38027.6|37987.6|38044.7|38004.7|38052.2|38005.1|38025.1|37987.6|3
1738749080000|2025-02-05 09:51:20|38057.2|37997.2|38050.5|38010.5|38058|38010.5|38050.5|37997.2|2
1738749120000|2025-02-05 09:52:00|38063|38003|38063|38003|38063|38003|38063|38003|0
1738749140000|2025-02-05 09:52:20|38063.7|38003.7|38063.7|38003.7|38063.7|38003.7|38063.7|38003.7|0
1738749150000|2025-02-05 09:52:30|38056.2|38016.2|38056.2|38016.2|38056.2|38016.2|38056.2|38016.2|0
1738749160000|2025-02-05 09:52:40|38068|38008|38073|38013|38073.3|38025.5|38060.5|38008|0
1738749170000|2025-02-05 09:52:50|38065.5|38025.5|38065.5|38025.5|38065.5|38025.5|38060.5|38020.5|1
1738749180000|2025-02-05 09:53:00|38075.1|38015.1|38062.6|38022.6|38075.1|38022.6|38062.6|38015.1|0
1738749190000|2025-02-05 09:53:10|38060.5|38020.5|38056.2|38016.2|38060.5|38020.5|38056.2|38016.2|0
1738749200000|2025-02-05 09:53:20|38055.8|38015.8|38050.5|38030.5|38055.8|38030.5|38046.2|38015.8|0
1738749210000|2025-02-05 09:53:30|38061.9|38021.9|38093.3|38053.3|38103.3|38053.3|38061.9|38021.9|3
1738749220000|2025-02-05 09:53:40|||||||||1
1738749230000|2025-02-05 09:53:50|38103|38043|38099.1|38079.1|38108.3|38079.1|38092.7|38043|1
1738749250000|2025-02-05 09:54:10|38109.8|38069.8|38148.3|38108.3|38162.3|38111.2|38109.8|38069.8|74
1738749260000|2025-02-05 09:54:20|38153.7|38093.7|38149.1|38109.1|38156.6|38109.1|38149.1|38093.7|0
1738749270000|2025-02-05 09:54:30|38153.3|38113.3|38153.3|38113.3|38153.3|38113.3|38153.3|38113.3|0
1738749310000|2025-02-05 09:55:10|38151.2|38111.2|38140.8|38100.8|38151.2|38111.2|38140.8|38100.8|0
1738749320000|2025-02-05 09:55:20|38141.2|38101.2|38141.2|38101.2|38141.2|38101.2|38141.2|38101.2|0
1738749330000|2025-02-05 09:55:30|38138.7|38098.7|38138.7|38098.7|38138.7|38098.7|38138.7|38098.7|0
1738749340000|2025-02-05 09:55:40|38132.3|38092.3|38134.1|38074.1|38140.4|38092.3|38131.2|38073.7|2
1738749350000|2025-02-05 09:55:50|38133.7|38073.7|38128.3|38068.3|38133.7|38073.7|38128.3|38068.3|0
1738749370000|2025-02-05 09:56:10|38125.4|38065.4|38101.2|38061.2|38125.4|38066.2|38101.2|38056.9|4
1738749380000|2025-02-05 09:56:20|38110.8|38050.8|38110.4|38050.4|38110.8|38050.8|38110.4|38050.4|0
1738749410000|2025-02-05 09:56:50|38112.9|38052.9|38112.9|38052.9|38112.9|38052.9|38112.9|38052.9|2
1738749430000|2025-02-05 09:57:10|38119.8|38059.8|38128.3|38068.3|38128.3|38068.3|38119.8|38059.8|2
1738749460000|2025-02-05 09:57:40|38130.8|38070.8|38130.8|38070.8|38130.8|38080.4|38120.4|38070.8|0
1738749470000|2025-02-05 09:57:50|38134.7|38074.7|38136.2|38076.2|38136.2|38076.2|38132.6|38072.6|2
1738749480000|2025-02-05 09:58:00|38136.9|38076.9|38136.9|38076.9|38136.9|38076.9|38136.9|38076.9|0
1738749490000|2025-02-05 09:58:10|38143.7|38083.7|38152.9|38112.9|38162.9|38112.9|38136.9|38083.7|0
1738749500000|2025-02-05 09:58:20|||||||||2
1738749510000|2025-02-05 09:58:30|38157.6|38117.6|38157.6|38117.6|38157.6|38117.6|38157.6|38117.6|1
1738749520000|2025-02-05 09:58:40|38147.6|38127.6|38147.6|38127.6|38147.6|38127.6|38147.6|38127.6|1
1738749540000|2025-02-05 09:59:00|38141.2|38121.2|38141.2|38121.2|38141.2|38121.2|38141.2|38121.2|0
1738749560000|2025-02-05 09:59:20|38147.6|38107.6|38147.6|38107.6|38147.6|38107.6|38147.6|38107.6|0
1738749570000|2025-02-05 09:59:30|38143.3|38103.3|38143.3|38103.3|38143.3|38103.3|38143.3|38103.3|0
1738749590000|2025-02-05 09:59:50|38140.1|38080.1|38127.6|38087.6|38140.1|38089.7|38127.6|38075.8|4
1738749600000|2025-02-05 10:00:00|38125.4|38085.4|38120.1|38080.1|38125.4|38085.4|38120.1|38080.1|0
1738749610000|2025-02-05 10:00:10|38120|38080|38117.5|38077.5|38120|38080|38117.5|38077.5|3
1738749620000|2025-02-05 10:00:20|38106.8|38086.8|38106.8|38086.8|38106.8|38086.8|38106.8|38086.8|0
1738749630000|2025-02-05 10:00:30|38100.4|38080.4|38100.4|38080.4|38100.4|38080.4|38100.4|38080.4|0
1738749650000|2025-02-05 10:00:50|38117.5|38077.5|38122.2|38082.2|38122.2|38092.9|38112.9|38077.5|3
1738749660000|2025-02-05 10:01:00|38111.4|38091.4|38094.7|38054.7|38119.6|38091.4|38084.7|38045.7|3
1738749670000|2025-02-05 10:01:10|38096.8|38056.8|38107.9|38047.9|38107.9|38056.8|38096.8|38047.9|4
1738749680000|2025-02-05 10:01:20|38100.4|38060.4|38127.2|38087.2|38132.2|38087.2|38100.4|38060.4|2
1738749690000|2025-02-05 10:01:30|38132.5|38092.5|38138.9|38118.9|38139.3|38118.9|38129.7|38092.5|0
1738749700000|2025-02-05 10:01:40|38141.1|38121.1|38155.4|38115.4|38155.4|38122.5|38141.1|38112.5|3
1738749710000|2025-02-05 10:01:50|38152.9|38112.9|38155.4|38115.4|38155.4|38115.4|38152.9|38112.9|0
1738749720000|2025-02-05 10:02:00|38155.8|38115.8|38158.3|38118.3|38158.3|38118.3|38155.8|38115.8|3
1738749730000|2025-02-05 10:02:10|38157.9|38117.9|38150.4|38090.4|38157.9|38117.9|38150.4|38090.4|3
1738749740000|2025-02-05 10:02:20|38139.7|38099.7|38150.4|38090.4|38150.4|38099.7|38139.7|38090.4|0
1738749760000|2025-02-05 10:02:40|38150|38090|38150.4|38090.4|38150.4|38090.4|38147.9|38087.9|0
1738749770000|2025-02-05 10:02:50|38152.5|38092.5|38143.3|38103.3|38153.7|38103.3|38143.3|38092.5|0
1738749790000|2025-02-05 10:03:10|38141.2|38101.2|38141.2|38101.2|38141.2|38101.2|38141.2|38101.2|0
1738749820000|2025-02-05 10:03:40|38140.4|38100.4|38135.8|38095.8|38140.4|38100.4|38135.8|38095.8|8
1738749840000|2025-02-05 10:04:00|38140|38100|38140|38100|38149.3|38100|38140|38089.3|0
1738749850000|2025-02-05 10:04:10|38137.9|38097.9|38137.9|38097.9|38137.9|38097.9|38137.9|38097.9|0
1738749860000|2025-02-05 10:04:20|38141.5|38101.5|38141.5|38101.5|38141.5|38101.5|38141.5|38101.5|1
1738749870000|2025-02-05 10:04:30|38145.8|38105.8|38145.8|38105.8|38145.8|38105.8|38145.8|38105.8|0
1738749880000|2025-02-05 10:04:40|||||||||3
1738749890000|2025-02-05 10:04:50|38154.3|38094.3|38142.9|38082.9|38154.3|38094.3|38142.2|38082.2|0
1738749900000|2025-02-05 10:05:00|38145|38085|38145|38085|38145|38090.4|38130.4|38080|0
1738749920000|2025-02-05 10:05:20|38134.7|38094.7|38134.7|38094.7|38134.7|38094.7|38134.7|38094.7|0
1738749930000|2025-02-05 10:05:30|38132.5|38092.5|38118.9|38098.9|38142.2|38098.9|38118.9|38082.2|0
1738749940000|2025-02-05 10:05:40|38117.2|38097.2|38116.8|38096.8|38117.2|38097.2|38116.8|38096.8|0
1738749950000|2025-02-05 10:05:50|38114.6|38094.6|38114.6|38094.6|38114.6|38094.6|38114.6|38094.6|1
1738749960000|2025-02-05 10:06:00|38114.3|38094.3|38112.1|38092.1|38114.3|38094.3|38112.1|38092.1|0
1738749970000|2025-02-05 10:06:10|38114.6|38074.6|38112.5|38072.5|38114.6|38074.6|38112.5|38072.5|1
1738749990000|2025-02-05 10:06:30|38106.8|38066.8|38114.3|38054.3|38114.3|38066.8|38106.8|38053.9|0
1738750000000|2025-02-05 10:06:40|38109.3|38049.3|38109.3|38049.3|38109.3|38049.3|38109.3|38049.3|0
1738750020000|2025-02-05 10:07:00|||||||||1
1738750030000|2025-02-05 10:07:10|38107.1|38047.1|38111.4|38051.4|38111.4|38051.4|38106.8|38046.8|0
1738750040000|2025-02-05 10:07:20|38102.5|38062.5|38102.5|38062.5|38102.5|38062.5|38102.5|38062.5|0
1738750050000|2025-02-05 10:07:30|38100.4|38060.4|38109.3|38049.3|38110|38061.8|38100.4|38049.3|0
1738750060000|2025-02-05 10:07:40|38099.6|38059.6|38094.6|38074.6|38104.3|38074.6|38094.6|38059.6|1
1738750070000|2025-02-05 10:07:50|38097.1|38077.1|38097.1|38077.1|38097.1|38077.1|38097.1|38077.1|0
1738750080000|2025-02-05 10:08:00|38099.6|38079.6|38109.6|38089.6|38109.6|38089.6|38099.6|38079.6|2
1738750090000|2025-02-05 10:08:10|38112.1|38092.1|38140.8|38100.8|38145.8|38100.8|38112.1|38073.6|0
1738750100000|2025-02-05 10:08:20|38131.1|38111.1|38149.6|38109.6|38160|38115.4|38131.1|38099.3|2
1738750110000|2025-02-05 10:08:30|38160|38100|38175|38115|38175|38117.1|38157.1|38100|1
1738750120000|2025-02-05 10:08:40|38181.4|38121.4|38172.9|38132.9|38181.4|38132.9|38171.4|38121.4|2
1738750130000|2025-02-05 10:08:50|38173.3|38133.3|38172.9|38132.9|38175.4|38135.4|38172.9|38132.9|0
1738750140000|2025-02-05 10:09:00|38180|38120|38161.8|38121.8|38180|38122.9|38161.8|38120|0
1738750150000|2025-02-05 10:09:10|38153.3|38113.3|38153.3|38113.3|38162.9|38113.3|38151.1|38102.9|0
1738750160000|2025-02-05 10:09:20|38165.8|38105.8|38158.3|38118.3|38165.8|38118.3|38158.3|38105.8|3
1738750170000|2025-02-05 10:09:30|38155.8|38115.8|38155.8|38115.8|38155.8|38115.8|38155.8|38115.8|0
1738750180000|2025-02-05 10:09:40|38144.6|38124.6|38137.9|38117.9|38144.6|38124.6|38137.9|38117.9|1
1738750190000|2025-02-05 10:09:50|38141.8|38121.8|38141.8|38121.8|38151.4|38121.8|38141.8|38111.4|0
1738750210000|2025-02-05 10:10:10|38152.5|38112.5|38152.5|38112.5|38152.5|38112.5|38152.5|38112.5|0
1738750220000|2025-02-05 10:10:20|38162.9|38102.9|38162.9|38102.9|38162.9|38102.9|38162.9|38102.9|0
1738750230000|2025-02-05 10:10:30|38154.6|38114.6|38154.6|38114.6|38154.6|38114.6|38154.6|38114.6|0
1738750290000|2025-02-05 10:11:30|||||||||1
1738750330000|2025-02-05 10:12:10|38141.7|38121.7|38139.6|38119.6|38141.7|38121.7|38139.6|38119.6|0
1738750340000|2025-02-05 10:12:20|||||||||1
1738750380000|2025-02-05 10:13:00|38135.4|38115.4|38135.4|38115.4|38135.4|38115.4|38135.4|38115.4|0
1738750420000|2025-02-05 10:13:40|38137.5|38117.5|38137.5|38117.5|38137.5|38117.5|38137.5|38117.5|0
1738750430000|2025-02-05 10:13:50|38137.9|38117.9|38137.9|38117.9|38137.9|38117.9|38137.9|38117.9|1
1738750460000|2025-02-05 10:14:20|38140.4|38120.4|38140.4|38120.4|38140.4|38120.4|38140.4|38120.4|0
1738750480000|2025-02-05 10:14:40|38141.1|38121.1|38141.8|38121.8|38141.8|38121.8|38141.1|38121.1|1
1738750500000|2025-02-05 10:15:00|38144|38124|38144|38124|38144|38124|38144|38124|0
1738750520000|2025-02-05 10:15:20|38148.2|38128.2|38148.2|38128.2|38148.2|38128.2|38148.2|38128.2|3
1738750530000|2025-02-05 10:15:30|38158.6|38118.6|38148.2|38128.2|38158.6|38128.2|38148.2|38118.6|0
1738750540000|2025-02-05 10:15:40|38157.5|38117.5|38157.5|38117.5|38157.5|38117.5|38157.5|38117.5|0
1738750550000|2025-02-05 10:15:50|38157.8|38117.8|38157.8|38117.8|38157.8|38117.8|38157.8|38117.8|0
1738750560000|2025-02-05 10:16:00|38155.7|38115.7|38155.7|38115.7|38155.7|38115.7|38155.7|38115.7|0
1738750570000|2025-02-05 10:16:10|38154.2|38114.2|38150|38110|38154.2|38114.2|38150|38110|0
1738750580000|2025-02-05 10:16:20|38137.5|38117.5|38137.5|38117.5|38137.5|38117.5|38137.5|38117.5|1
1738750590000|2025-02-05 10:16:30|38135.3|38115.3|38135.3|38115.3|38135.3|38115.3|38135.3|38115.3|0
1738750610000|2025-02-05 10:16:50|||||||||1
1738750650000|2025-02-05 10:17:30|38139.2|38099.2|38138.8|38098.8|38139.2|38099.2|38138.8|38098.8|4
1738750660000|2025-02-05 10:17:40|38137.1|38097.1|38136.3|38096.3|38139.2|38106.7|38124.6|38094.2|0
1738750670000|2025-02-05 10:17:50|38126.7|38106.7|38132.1|38112.1|38139.2|38112.1|38124.6|38094.2|1
1738750680000|2025-02-05 10:18:00|38142.8|38102.8|38147.1|38107.1|38147.1|38107.1|38142.8|38102.8|1
1738750690000|2025-02-05 10:18:10|38149.6|38109.6|38142.5|38122.5|38149.6|38122.5|38142.5|38109.6|0
1738750700000|2025-02-05 10:18:20|38151.3|38111.3|38151.3|38111.3|38151.3|38111.3|38151.3|38111.3|0
1738750710000|2025-02-05 10:18:30|38149.2|38109.2|38149.2|38109.2|38149.2|38109.2|38149.2|38109.2|0
1738750750000|2025-02-05 10:19:10|38142.1|38122.1|38142.1|38122.1|38142.1|38122.1|38142.1|38122.1|0
1738750760000|2025-02-05 10:19:20|38146.3|38126.3|38145|38125|38146.3|38126.3|38145|38125|2
1738750770000|2025-02-05 10:19:30|38144.6|38124.6|38144.6|38124.6|38144.6|38124.6|38144.6|38124.6|0
1738750780000|2025-02-05 10:19:40|38142.5|38122.5|38142.5|38122.5|38142.5|38122.5|38142.5|38122.5|0
1738750790000|2025-02-05 10:19:50|38141.7|38121.7|38128.8|38108.8|38151.3|38121.7|38128.8|38108.8|0
1738750800000|2025-02-05 10:20:00|38118.2|38098.2|38081.7|38061.7|38118.2|38098.2|38081.7|38061.7|5
1738750810000|2025-02-05 10:20:10|38079.6|38059.6|38079.6|38059.6|38079.6|38059.6|38079.6|38059.6|1
1738750820000|2025-02-05 10:20:20|38078.5|38058.5|38074.2|38054.2|38078.5|38058.5|38072.1|38052.1|0
1738750830000|2025-02-05 10:20:30|38074.6|38054.6|38089.2|38049.2|38089.2|38054.6|38074.6|38047.1|1
1738750840000|2025-02-05 10:20:40|38083.8|38063.8|38094.2|38054.2|38096.3|38063.8|38083.8|38054.2|0
1738750850000|2025-02-05 10:20:50|38094.6|38054.6|38096|38056|38096.3|38056.3|38094.6|38054.6|5
1738750860000|2025-02-05 10:21:00|38093.8|38053.8|38089.2|38049.2|38093.8|38053.8|38088.8|38048.8|0
1738750870000|2025-02-05 10:21:10|38091.3|38051.3|38089.2|38049.2|38091.3|38051.3|38088.8|38048.8|0
1738750880000|2025-02-05 10:21:20|38088.8|38048.8|38091.3|38051.3|38091.3|38051.3|38088.8|38048.8|1
1738750890000|2025-02-05 10:21:30|38089.2|38049.2|38098.8|38058.8|38098.8|38058.8|38089.2|38049.2|1
1738750910000|2025-02-05 10:21:50|38101|38061|38111.3|38051.3|38111.3|38061|38101|38051.3|0
1738750920000|2025-02-05 10:22:00|38103.2|38063.2|38126.3|38066.3|38126.3|38073.8|38103.2|38063.2|0
1738750930000|2025-02-05 10:22:10|38128.8|38068.8|38128.8|38068.8|38128.8|38068.8|38128.8|38068.8|0
1738750940000|2025-02-05 10:22:20|38119.6|38079.6|38129.9|38069.9|38129.9|38079.6|38119.6|38069.9|7
1738750980000|2025-02-05 10:23:00|38129.6|38069.6|38129.2|38069.2|38129.6|38069.6|38129.2|38069.2|0
1738751000000|2025-02-05 10:23:20|38127.1|38067.1|38127.1|38067.1|38127.1|38067.1|38127.1|38067.1|0
1738751010000|2025-02-05 10:23:30|38126.7|38066.7|38126.7|38066.7|38126.7|38066.7|38126.7|38066.7|0
1738751030000|2025-02-05 10:23:50|38122.1|38062.1|38122.4|38062.4|38122.4|38062.4|38119.9|38059.9|0
1738751040000|2025-02-05 10:24:00|38122.8|38062.8|38122.8|38062.8|38122.8|38062.8|38122.8|38062.8|2
1738751050000|2025-02-05 10:24:10|38124.9|38064.9|38144.9|38084.9|38144.9|38084.9|38117.4|38064.9|0
1738751060000|2025-02-05 10:24:20|38144.6|38084.6|38142.4|38082.4|38144.6|38084.6|38142.4|38082.4|0
1738751080000|2025-02-05 10:24:40|38143.2|38083.2|38154.9|38094.9|38154.9|38094.9|38143.2|38083.2|0
1738751090000|2025-02-05 10:24:50|38144.6|38104.6|38144.6|38104.6|38144.6|38104.6|38144.6|38104.6|0
1738751100000|2025-02-05 10:25:00|38142.4|38102.4|38142.4|38102.4|38142.4|38102.4|38142.4|38102.4|0
1738751110000|2025-02-05 10:25:10|38139.9|38099.9|38139.9|38099.9|38139.9|38099.9|38139.9|38099.9|1
1738751130000|2025-02-05 10:25:30|38144.9|38084.9|38144.9|38084.9|38144.9|38084.9|38144.9|38084.9|0
1738751150000|2025-02-05 10:25:50|38149.9|38089.9|38154.2|38094.2|38156.7|38096.7|38149.9|38089.9|4
1738751160000|2025-02-05 10:26:00|38152.1|38092.1|38152.1|38092.1|38152.1|38092.1|38152.1|38092.1|0
1738751170000|2025-02-05 10:26:10|38154.2|38094.2|38154.2|38094.2|38154.2|38094.2|38154.2|38094.2|0
1738751190000|2025-02-05 10:26:30|38151.7|38091.7|38151.7|38091.7|38151.7|38091.7|38151.7|38091.7|0
1738751200000|2025-02-05 10:26:40|38142.4|38102.4|38149.9|38089.9|38154.2|38104.6|38142.4|38089.9|1
1738751210000|2025-02-05 10:26:50|38137.4|38097.4|38124.6|38104.6|38137.4|38104.6|38124.6|38097.4|0
1738751220000|2025-02-05 10:27:00|38137.8|38097.8|38146.7|38126.7|38146.7|38126.7|38132.4|38097.8|2
1738751230000|2025-02-05 10:27:10|38152.4|38132.4|38153.2|38133.2|38175.7|38138.2|38152.4|38132.4|13
1738751240000|2025-02-05 10:27:20|38155.7|38135.7|38169.7|38129.7|38169.7|38135.7|38155.7|38129.7|6
1738751250000|2025-02-05 10:27:30|38176|38156|38178.5|38158.5|38178.5|38158.5|38176|38156|6
1738751260000|2025-02-05 10:27:40|38178.2|38158.2|38170.7|38150.7|38178.2|38158.2|38168.2|38148.2|5
1738751270000|2025-02-05 10:27:50|38171|38151|38171|38151|38171|38151|38171|38151|1
1738751280000|2025-02-05 10:28:00|38183.5|38143.5|38176|38156|38183.5|38156|38173.9|38143.5|1
1738751300000|2025-02-05 10:28:20|38180.7|38140.7|38171|38151|38180.7|38151|38171|38140.7|1
1738751330000|2025-02-05 10:28:50|38176|38156|38176|38156|38176|38156|38176|38156|1
1738751340000|2025-02-05 10:29:00|||||||||1
1738751390000|2025-02-05 10:29:50|38178.9|38158.9|38178.9|38158.9|38178.9|38158.9|38178.9|38158.9|0
1738751400000|2025-02-05 10:30:00|38181|38161|38176|38156|38186.4|38161|38176|38146.4|2
1738751430000|2025-02-05 10:30:30|38183.5|38143.5|38192.8|38132.8|38192.8|38143.5|38183.5|38132.8|0
1738751440000|2025-02-05 10:30:40|38186.4|38126.4|38186.4|38126.4|38186.4|38126.4|38186.4|38126.4|0
1738751450000|2025-02-05 10:30:50|38186|38126|38173.1|38133.1|38186|38133.1|38173.1|38126|0
1738751460000|2025-02-05 10:31:00|38173.5|38133.5|38173.5|38133.5|38173.5|38133.5|38173.5|38133.5|0
1738751470000|2025-02-05 10:31:10|38175.6|38135.6|38175.6|38135.6|38175.6|38135.6|38175.6|38135.6|2
1738751480000|2025-02-05 10:31:20|38168.1|38148.1|38168.1|38148.1|38168.1|38148.1|38168.1|38148.1|0
1738751500000|2025-02-05 10:31:40|38175.3|38135.3|38175.3|38135.3|38175.3|38135.3|38175.3|38135.3|1
1738751520000|2025-02-05 10:32:00|38173.1|38133.1|38175.3|38135.3|38175.3|38135.3|38173.1|38133.1|0
1738751530000|2025-02-05 10:32:10|38173.1|38133.1|38172.8|38132.8|38174.9|38134.9|38172.8|38132.8|0
1738751540000|2025-02-05 10:32:20|38158.1|38138.1|38155.6|38135.6|38158.1|38138.1|38155.6|38135.6|1
1738751550000|2025-02-05 10:32:30|38152.4|38132.4|38152.4|38132.4|38152.4|38132.4|38152.4|38132.4|0
1738751560000|2025-02-05 10:32:40|38147.8|38127.8|38147.8|38127.8|38147.8|38127.8|38147.8|38127.8|1
1738751610000|2025-02-05 10:33:30|38157|38117|38140.3|38120.3|38157.8|38120.3|38140.3|38117|0
1738751620000|2025-02-05 10:33:40|38139.9|38119.9|38142|38122|38142|38122|38139.9|38119.9|0
1738751630000|2025-02-05 10:33:50|38144.9|38124.9|38147.8|38127.8|38147.8|38127.8|38144.9|38124.9|2
1738751640000|2025-02-05 10:34:00|38159.9|38139.9|38175.6|38135.6|38175.6|38139.9|38159.9|38132.8|1
1738751650000|2025-02-05 10:34:10|38173.5|38153.5|38173.5|38153.5|38173.5|38153.5|38173.5|38153.5|1
1738751660000|2025-02-05 10:34:20|38177.8|38157.8|38181|38161|38188.5|38162.4|38177.8|38148.5|6
1738751670000|2025-02-05 10:34:30|38183.1|38163.1|38183.1|38163.1|38183.1|38163.1|38183.1|38163.1|2
1738751680000|2025-02-05 10:34:40|38180.6|38160.6|38180.6|38160.6|38183.1|38163.1|38180.6|38160.6|2
1738751690000|2025-02-05 10:34:50|38180.3|38160.3|38180.3|38160.3|38180.3|38160.3|38180.3|38160.3|1
1738751700000|2025-02-05 10:35:00|38178.1|38158.1|38165.6|38145.6|38178.1|38158.1|38165.6|38145.6|2
1738751710000|2025-02-05 10:35:10|38165.3|38145.3|38165.3|38145.3|38165.3|38145.3|38165.3|38145.3|0
1738751720000|2025-02-05 10:35:20|38177.8|38137.8|38165.3|38145.3|38177.8|38147.4|38165.3|38135.6|0
1738751730000|2025-02-05 10:35:30|38175.6|38135.6|38172.8|38132.8|38177.8|38147.4|38165.3|38132.8|0
1738751740000|2025-02-05 10:35:40|38172.4|38132.4|38179.9|38119.9|38179.9|38132.4|38170.3|38119.9|0
1738751760000|2025-02-05 10:36:00|38177.8|38117.8|38145.3|38125.3|38177.8|38134.1|38145.3|38117.8|1
1738751780000|2025-02-05 10:36:20|38156|38116|38160.6|38120.6|38160.6|38120.6|38156|38116|0
1738751790000|2025-02-05 10:36:30|38160.3|38120.3|38158.1|38118.1|38160.3|38120.3|38158.1|38118.1|0
1738751800000|2025-02-05 10:36:40|38160.2|38120.2|38160.2|38120.2|38160.2|38120.2|38160.2|38120.2|0
1738751810000|2025-02-05 10:36:50|38155.2|38135.2|38185.4|38165.4|38195|38165.4|38155.2|38126.7|33
1738751820000|2025-02-05 10:37:00|38187.5|38167.5|38193.5|38173.5|38198.9|38178.9|38187.5|38167.5|10
1738751830000|2025-02-05 10:37:10|38198.1|38158.1|38201.4|38141.4|38201.4|38158.1|38193.9|38141.4|1
1738751840000|2025-02-05 10:37:20|38193.9|38153.9|38180.6|38160.6|38193.9|38160.6|38180.6|38153.9|1
1738751850000|2025-02-05 10:37:30|38178.5|38158.5|38189.2|38149.2|38189.2|38158.5|38178.5|38149.2|7
1738751860000|2025-02-05 10:37:40|38197.7|38157.7|38202|38162|38204.5|38164.5|38197.7|38157.7|1
1738751870000|2025-02-05 10:37:50|38202.7|38162.7|38190.2|38170.2|38202.7|38170.2|38190.2|38162.7|6
1738751890000|2025-02-05 10:38:10|38187.7|38167.7|38190.2|38170.2|38190.2|38170.2|38187.7|38167.7|0
1738751900000|2025-02-05 10:38:20|38189.9|38169.9|38189.9|38169.9|38189.9|38169.9|38189.9|38169.9|1
1738751910000|2025-02-05 10:38:30|38187.7|38167.7|38187.7|38167.7|38187.7|38167.7|38187.7|38167.7|0
1738751920000|2025-02-05 10:38:40|38189.9|38169.9|38190.6|38170.6|38190.6|38170.6|38189.9|38169.9|1
1738751940000|2025-02-05 10:39:00|38192.7|38172.7|38195.2|38175.2|38195.2|38175.2|38192.7|38172.7|1
1738751950000|2025-02-05 10:39:10|38203.1|38183.1|38257|38197|38257|38202.4|38203.1|38183.1|13
1738751960000|2025-02-05 10:39:20|38254.9|38194.9|38238.1|38218.1|38254.9|38218.1|38238.1|38194.9|1
1738751970000|2025-02-05 10:39:30|38240.2|38220.2|38243.1|38223.1|38250.6|38223.1|38240.2|38210.6|2
1738751980000|2025-02-05 10:39:40|38245.2|38225.2|38251.6|38231.6|38251.6|38231.6|38245.2|38225.2|2
1738751990000|2025-02-05 10:39:50|38262.4|38222.4|38262.4|38222.4|38262.4|38222.4|38262.4|38222.4|2
1738752000000|2025-02-05 10:40:00|38259.9|38219.9|38240.6|38200.6|38259.9|38222.4|38235.2|38200.6|9
1738752010000|2025-02-05 10:40:10|38233.1|38213.1|38242.7|38202.7|38242.7|38213.1|38232.7|38202.7|4
1738752030000|2025-02-05 10:40:30|38232.4|38212.4|38234.9|38194.9|38242|38212.4|38232.4|38194.9|0
1738752050000|2025-02-05 10:40:50|||||||||2
1738752060000|2025-02-05 10:41:00|38222.4|38202.4|38222.4|38202.4|38222.4|38202.4|38222.4|38202.4|3
1738752070000|2025-02-05 10:41:10|38227.7|38187.7|38220.2|38180.2|38227.7|38187.7|38220.2|38180.2|3
1738752080000|2025-02-05 10:41:20|38217.7|38177.7|38217.7|38177.7|38217.7|38177.7|38217.7|38177.7|1
1738752100000|2025-02-05 10:41:40|38219.9|38179.9|38219.9|38179.9|38219.9|38179.9|38219.9|38179.9|1
1738752110000|2025-02-05 10:41:50|38210.2|38190.2|38210.2|38190.2|38210.2|38190.2|38210.2|38190.2|0
1738752130000|2025-02-05 10:42:10|38219.9|38179.9|38222.4|38182.4|38222.4|38182.4|38217.7|38177.7|2
1738752140000|2025-02-05 10:42:20|38222.7|38182.7|38222.7|38182.7|38222.7|38182.7|38222.7|38182.7|1
1738752150000|2025-02-05 10:42:30|38220.6|38180.6|38211|38191|38220.6|38191|38211|38180.6|0
1738752160000|2025-02-05 10:42:40|38213.1|38193.1|38219.5|38199.5|38219.5|38199.5|38213.1|38193.1|2
1738752170000|2025-02-05 10:42:50|38223.1|38183.1|38197.3|38157.3|38223.1|38183.1|38197.3|38157.3|1
1738752180000|2025-02-05 10:43:00|38195.5|38155.5|38149.5|38109.5|38195.5|38155.5|38149.5|38109.5|11
1738752190000|2025-02-05 10:43:10|38167|38107|38112|38072|38167|38123|38112|38067|4
1738752200000|2025-02-05 10:43:20|38099.5|38079.5|38095.9|38075.9|38099.5|38079.5|38095.9|38075.9|13
1738752210000|2025-02-05 10:43:30|38089.5|38069.5|38104.1|38064.1|38104.1|38071.6|38089.1|38064.1|9
1738752220000|2025-02-05 10:43:40|38104.5|38064.5|38106.6|38066.6|38106.6|38066.6|38104.5|38064.5|0
1738752230000|2025-02-05 10:43:50|38106.2|38066.2|38104.1|38064.1|38106.2|38066.2|38104.1|38064.1|0
1738752240000|2025-02-05 10:44:00|38102|38062|38094.5|38074.5|38102|38074.5|38094.5|38062|1
1738752250000|2025-02-05 10:44:10|38099.5|38079.5|38112|38072|38112|38079.5|38099.5|38072|1
1738752260000|2025-02-05 10:44:20|38116.6|38076.6|38131.6|38111.6|38136.6|38111.6|38116.6|38067|0
1738752270000|2025-02-05 10:44:30|38149.5|38109.5|38159.8|38099.8|38159.8|38109.5|38149.5|38099.8|0
1738752290000|2025-02-05 10:44:50|38160.6|38100.6|38164.1|38124.1|38164.8|38124.1|38155.6|38100.6|0
1738752300000|2025-02-05 10:45:00|38165.8|38125.8|38169.8|38109.8|38174.1|38125.8|38165.8|38109.8|0
1738752320000|2025-02-05 10:45:20|38169.1|38109.1|38169.1|38109.1|38169.1|38109.1|38169.1|38109.1|3
1738752330000|2025-02-05 10:45:30|38164.8|38104.8|38164.8|38104.8|38164.8|38104.8|38164.8|38104.8|0
1738752340000|2025-02-05 10:45:40|38158.5|38098.5|38158.5|38098.5|38158.5|38098.5|38158.5|38098.5|1
1738752360000|2025-02-05 10:46:00|38147.7|38107.7|38147.3|38107.3|38147.7|38107.7|38147.3|38107.3|0
1738752380000|2025-02-05 10:46:20|38145.2|38105.2|38163.1|38103.1|38163.1|38115.2|38135.2|38103.1|6
1738752390000|2025-02-05 10:46:30|38165.2|38105.2|38164.8|38104.8|38165.2|38105.2|38164.8|38104.8|0
1738752400000|2025-02-05 10:46:40|38162.7|38102.7|38162.7|38102.7|38162.7|38102.7|38162.7|38102.7|0
1738752410000|2025-02-05 10:46:50|38164.5|38104.5|38164.5|38104.5|38164.5|38104.5|38164.5|38104.5|0
1738752420000|2025-02-05 10:47:00|38164.1|38104.1|38164.8|38104.8|38164.8|38104.8|38164.1|38104.1|1
1738752430000|2025-02-05 10:47:10|38167|38107|38167|38107|38167|38107|38167|38107|0
1738752460000|2025-02-05 10:47:40|38154.5|38114.5|38170.2|38110.2|38170.2|38114.5|38154.5|38104.8|8
1738752480000|2025-02-05 10:48:00|38172.3|38112.3|38172.3|38112.3|38172.3|38112.3|38172.3|38112.3|0
1738752490000|2025-02-05 10:48:10|38173.1|38113.1|38182.3|38122.3|38182.3|38122.3|38173.1|38113.1|0
1738752500000|2025-02-05 10:48:20|38184.4|38124.4|38184.4|38124.4|38184.4|38124.4|38184.4|38124.4|1
1738752530000|2025-02-05 10:48:50|38184.1|38124.1|38179.4|38119.4|38184.1|38124.1|38179.4|38119.4|0
1738752550000|2025-02-05 10:49:10|38174.8|38114.8|38174.8|38114.8|38174.8|38114.8|38174.8|38114.8|0
1738752570000|2025-02-05 10:49:30|38179.4|38119.4|38179.4|38119.4|38179.4|38119.4|38179.4|38119.4|1
1738752580000|2025-02-05 10:49:40|38169.4|38149.4|38168.7|38148.7|38169.4|38149.4|38168.7|38148.7|1
1738752600000|2025-02-05 10:50:00|38164.4|38144.4|38171.9|38111.9|38171.9|38144.4|38164.4|38111.9|1
1738752610000|2025-02-05 10:50:10|38172.3|38112.3|38174.4|38114.4|38174.4|38114.4|38172.3|38112.3|0
1738752620000|2025-02-05 10:50:20|38169.4|38129.4|38169.4|38129.4|38169.4|38129.4|38169.4|38129.4|0
1738752630000|2025-02-05 10:50:30|38171.9|38131.9|38171.9|38131.9|38171.9|38131.9|38171.9|38131.9|0
1738752640000|2025-02-05 10:50:40|38162.3|38142.3|38171.9|38131.9|38171.9|38144.4|38161.9|38131.9|0
1738752650000|2025-02-05 10:50:50|38169.8|38129.8|38169.8|38129.8|38169.8|38129.8|38169.8|38129.8|0
1738752660000|2025-02-05 10:51:00|38169.4|38129.4|38174.8|38114.8|38174.8|38129.4|38167.3|38114.8|1
1738752670000|2025-02-05 10:51:10|38161.9|38121.9|38161.9|38121.9|38161.9|38121.9|38161.9|38121.9|3
1738752680000|2025-02-05 10:51:20|38172.7|38112.7|38172.7|38112.7|38172.7|38112.7|38172.7|38112.7|0
1738752700000|2025-02-05 10:51:40|38161.9|38121.9|38161.9|38121.9|38161.9|38121.9|38161.9|38121.9|0
1738752720000|2025-02-05 10:52:00|38176.9|38116.9|38176.9|38116.9|38176.9|38116.9|38176.9|38116.9|1
1738752730000|2025-02-05 10:52:10|38179.8|38119.8|38179.8|38119.8|38179.8|38119.8|38179.8|38119.8|0
1738752740000|2025-02-05 10:52:20|38171.6|38131.6|38171.6|38131.6|38171.6|38131.6|38171.6|38131.6|0
1738752780000|2025-02-05 10:53:00|38172.3|38132.3|38171.9|38131.9|38172.3|38132.3|38171.9|38131.9|1
1738752800000|2025-02-05 10:53:20|38161.2|38141.2|38151.2|38111.2|38165.1|38141.2|38149.4|38109.4|1
1738752810000|2025-02-05 10:53:30|38149.1|38109.1|38149.1|38109.1|38151.6|38119.4|38139.4|38109.1|0
1738752820000|2025-02-05 10:53:40|38151.2|38111.2|38149.1|38109.1|38151.2|38111.2|38149.1|38109.1|0
1738752850000|2025-02-05 10:54:10|38141.6|38101.6|38103.7|38063.7|38141.6|38101.6|38103.7|38063.7|1
1738752860000|2025-02-05 10:54:20|38104|38064|38114.8|38054.8|38114.8|38064|38104|38054.8|3
1738752870000|2025-02-05 10:54:30|38116.9|38056.9|38101.5|38061.5|38116.9|38066.5|38101.5|38056.9|2
1738752880000|2025-02-05 10:54:40|||||||||1
1738752890000|2025-02-05 10:54:50|38101.9|38061.9|38101.9|38061.9|38101.9|38061.9|38101.9|38061.9|0
1738752900000|2025-02-05 10:55:00|38091.5|38071.5|38111.5|38051.5|38111.5|38071.5|38083.7|38033.3|7
1738752910000|2025-02-05 10:55:10|38114|38054|38114|38054|38114|38054|38114|38054|0
1738752940000|2025-02-05 10:55:40|38119.8|38059.8|38128.3|38068.3|38128.3|38068.3|38119.8|38059.8|1
1738752950000|2025-02-05 10:55:50|38128.7|38068.7|38126.2|38066.2|38129|38069|38126.2|38066.2|0
1738752960000|2025-02-05 10:56:00|38113.7|38073.7|38092.2|38052.2|38123.3|38073.7|38092.2|38044|0
1738752970000|2025-02-05 10:56:10|38080.8|38040.8|38076.2|38036.2|38080.8|38040.8|38076.2|38036.2|1
1738752980000|2025-02-05 10:56:20|38078.7|38038.7|38086.2|38026.2|38088.3|38038.7|38078.7|38026.2|1
1738752990000|2025-02-05 10:56:30|38076.5|38036.5|38088.3|38028.3|38088.3|38038.7|38076.5|38028.3|0
1738753000000|2025-02-05 10:56:40|38086.2|38026.2|38086.2|38026.2|38086.2|38026.2|38086.2|38026.2|0
1738753010000|2025-02-05 10:56:50|38078.7|38038.7|38078.7|38038.7|38078.7|38038.7|38078.7|38038.7|0
1738753020000|2025-02-05 10:57:00|38073.7|38033.7|38073.7|38033.7|38073.7|38033.7|38073.7|38033.7|1
1738753030000|2025-02-05 10:57:10|38045.8|38025.8|38045.8|38025.8|38045.8|38025.8|38045.8|38025.8|2
1738753040000|2025-02-05 10:57:20|38045|38005|38045|38005|38045|38005|38045|38005|1
1738753050000|2025-02-05 10:57:30|38053.3|37993.3|38038.7|37998.7|38053.3|37998.7|38038.7|37993.3|0
1738753080000|2025-02-05 10:58:00|38036.5|37996.5|38038.7|37998.7|38038.7|37998.7|38036.5|37996.5|0
1738753090000|2025-02-05 10:58:10|38036.5|37996.5|38036.5|37996.5|38036.5|37996.5|38036.5|37996.5|0
1738753100000|2025-02-05 10:58:20|38035.8|37995.8|38026.2|37986.2|38043.3|37995.8|38026.2|37983.3|1
1738753110000|2025-02-05 10:58:30|38025.8|37985.8|38025.8|37985.8|38025.8|37985.8|38025.8|37985.8|0
1738753120000|2025-02-05 10:58:40|38023.7|37983.7|38078.3|38018.3|38078.3|38031.2|38010.8|37983.7|14
1738753130000|2025-02-05 10:58:50|38074|38014|38051.5|38031.5|38074|38035.8|38051.5|38014|18
1738753140000|2025-02-05 10:59:00|38059|38019|38056.2|38036.2|38059|38036.2|38049.4|38019|2
1738753150000|2025-02-05 10:59:10|38059|38039|38071.5|38031.5|38071.5|38039|38056.5|38031.2|1
1738753160000|2025-02-05 10:59:20|38071.9|38031.9|38053.7|38033.7|38076.2|38036.2|38053.7|38031.9|1
1738753170000|2025-02-05 10:59:30|38063.3|38023.3|38066.5|38026.5|38068.7|38028.7|38061.2|38021.2|0
1738753180000|2025-02-05 10:59:40|38069|38029|38069|38029|38069|38029|38066.5|38026.5|1
1738753190000|2025-02-05 10:59:50|38069.4|38029.4|38069|38029|38071.5|38031.5|38068.7|38028.7|0
1738753200000|2025-02-05 11:00:00|38068.7|38028.7|38063.7|38043.7|38071.2|38043.7|38061.5|38028.7|0
1738753210000|2025-02-05 11:00:10|38064|38044|38066.1|38046.1|38066.1|38046.1|38064|38044|0
1738753220000|2025-02-05 11:00:20|38064|38044|38066.1|38046.1|38066.1|38046.1|38064|38044|2
1738753240000|2025-02-05 11:00:40|38068.6|38048.6|38090.4|38050.4|38090.4|38060|38068.6|38048.6|1
1738753250000|2025-02-05 11:00:50|38086.5|38046.5|38086.5|38046.5|38086.5|38046.5|38086.5|38046.5|0
1738753260000|2025-02-05 11:01:00|38086.1|38046.1|38086.1|38046.1|38086.1|38046.1|38086.1|38046.1|0
1738753270000|2025-02-05 11:01:10|38088.6|38048.6|38084|38044|38088.6|38048.6|38084|38044|0
1738753280000|2025-02-05 11:01:20|38086.1|38046.1|38086.1|38046.1|38086.1|38046.1|38086.1|38046.1|0
1738753290000|2025-02-05 11:01:30|38086.5|38046.5|38086.1|38046.1|38086.5|38046.5|38084|38044|0
1738753310000|2025-02-05 11:01:50|38084|38044|38084|38044|38084|38044|38084|38044|0
1738753320000|2025-02-05 11:02:00|38086.9|38046.9|38096.1|38056.1|38096.1|38061.5|38081.5|38046.9|1
1738753330000|2025-02-05 11:02:10|38087.3|38067.3|38101.9|38081.9|38101.9|38081.9|38087.3|38067.3|0
1738753340000|2025-02-05 11:02:20|38101.5|38081.5|38113.3|38073.3|38113.3|38081.5|38101.5|38073.3|7
1738753350000|2025-02-05 11:02:30|38098.6|38078.6|38096.5|38076.5|38103.3|38083.3|38096.5|38076.5|2
1738753360000|2025-02-05 11:02:40|38096.9|38076.9|38105.8|38085.8|38105.8|38085.8|38096.9|38076.9|3
1738753370000|2025-02-05 11:02:50|38129.3|38109.3|38116.5|38096.5|38141.1|38110.4|38116.5|38096.5|2
1738753380000|2025-02-05 11:03:00|38118.6|38098.6|38134.8|38094.8|38134.8|38103.3|38116.5|38094.4|1
1738753390000|2025-02-05 11:03:10|38138.6|38118.6|38152.3|38112.3|38152.3|38118.6|38138.6|38109.8|3
1738753400000|2025-02-05 11:03:20|38147.3|38127.3|38147.3|38127.3|38147.3|38127.3|38146.9|38126.9|2
1738753410000|2025-02-05 11:03:30|38149.4|38129.4|38146.5|38106.5|38149.7|38129.4|38146.5|38106.5|3
1738753420000|2025-02-05 11:03:40|38144.4|38104.4|38131.5|38111.5|38144.4|38111.5|38131.5|38101.9|2
1738753430000|2025-02-05 11:03:50|38136.9|38096.9|38134|38074|38136.9|38096.9|38126.5|38074|0
1738753440000|2025-02-05 11:04:00|38133.6|38073.6|38133.6|38073.6|38134|38074|38133.6|38073.6|0
1738753450000|2025-02-05 11:04:10|38129.4|38069.4|38129.4|38069.4|38129.4|38069.4|38129.4|38069.4|0
1738753480000|2025-02-05 11:04:40|38118.6|38078.6|38116.5|38076.5|38118.6|38078.6|38116.5|38076.5|0
1738753520000|2025-02-05 11:05:20|38116.1|38076.1|38116.1|38076.1|38116.1|38076.1|38116.1|38076.1|1
1738753560000|2025-02-05 11:06:00|38103.6|38083.6|38103.6|38083.6|38103.6|38083.6|38103.6|38083.6|0
1738753570000|2025-02-05 11:06:10|38106.5|38086.5|38146.5|38106.5|38150.4|38106.5|38106.5|38077.2|9
1738753580000|2025-02-05 11:06:20|38159|38099|38159|38099|38159|38099|38159|38099|0
1738753590000|2025-02-05 11:06:30|38151.9|38111.9|38151.9|38111.9|38151.9|38111.9|38151.9|38111.9|0
1738753610000|2025-02-05 11:06:50|38142.2|38122.2|38142.2|38122.2|38142.2|38122.2|38142.2|38122.2|0
1738753620000|2025-02-05 11:07:00|38142.6|38122.6|38142.6|38122.6|38142.6|38122.6|38142.6|38122.6|0
1738753660000|2025-02-05 11:07:40|38142.2|38122.2|38142.2|38122.2|38142.2|38122.2|38142.2|38122.2|2
1738753720000|2025-02-05 11:08:40|38155.1|38135.1|38157.6|38137.6|38157.6|38137.6|38155.1|38135.1|6
1738753730000|2025-02-05 11:08:50|38158|38138|38159|38119|38172.5|38144.4|38158|38119|43
1738753750000|2025-02-05 11:09:10|38156.9|38116.9|38156.9|38116.9|38156.9|38116.9|38156.5|38116.5|0
1738753780000|2025-02-05 11:09:40|38156.8|38116.8|38156.8|38116.8|38156.8|38116.8|38156.8|38116.8|0
1738753800000|2025-02-05 11:10:00|38144.3|38124.3|38160|38100|38160.4|38124.3|38142.2|38100|3
1738753810000|2025-02-05 11:10:10|38160.4|38100.4|38129.7|38089.7|38160.4|38100.4|38129.7|38085.5|2
1738753820000|2025-02-05 11:10:20|38120.1|38100.1|38122.6|38102.6|38122.6|38102.6|38120.1|38100.1|3
1738753830000|2025-02-05 11:10:30|38123|38103|38141.8|38101.8|38141.8|38108|38123|38101.8|0
1738753900000|2025-02-05 11:11:40|38130.7|38110.7|38126.5|38106.5|38130.7|38110.7|38126.5|38106.5|0
1738753940000|2025-02-05 11:12:20|38124|38104|38124|38104|38124|38104|38124|38104|0
1738753950000|2025-02-05 11:12:30|38135|38075|38135|38075|38135|38075|38135|38075|1
1738753960000|2025-02-05 11:12:40|38134.6|38074.6|38124|38064|38135|38075|38124|38064|0
1738753990000|2025-02-05 11:13:10|38117.6|38057.6|38104|38044|38117.6|38065.3|38104|38044|1
1738754000000|2025-02-05 11:13:20|38088.2|38048.2|38087.8|38047.8|38088.2|38048.2|38087.8|38047.8|0
1738754010000|2025-02-05 11:13:30|38087.1|38047.1|38087.8|38047.8|38087.8|38047.8|38087.1|38047.1|0
1738754020000|2025-02-05 11:13:40|38085|38045|38076.5|38036.5|38085|38045|38076.5|38036.5|1
1738754040000|2025-02-05 11:14:00|38074|38054|38074|38054|38074|38054|38074|38054|5
1738754050000|2025-02-05 11:14:10|38076.5|38056.5|38076.1|38056.1|38076.5|38056.5|38076.1|38056.1|0
1738754060000|2025-02-05 11:14:20|38074|38054|38074|38054|38074|38054|38074|38054|0
1738754070000|2025-02-05 11:14:30|38094|38051.5|38091.5|38051.5|38094|38051.5|38091.5|38051.5|1
1738754080000|2025-02-05 11:14:40|38091.1|38051.1|38080.7|38060.7|38091.1|38060.7|38080.7|38051.1|0
1738754100000|2025-02-05 11:15:00|38078.6|38058.6|38076.1|38056.1|38078.6|38058.6|38076.1|38056.1|0
1738754110000|2025-02-05 11:15:10||38036.1||38036.1||38036.1||38036.1|2
1738754120000|2025-02-05 11:15:20|38063.6|38043.6|38066.1|38046.1|38066.1|38046.1|38063.6|38043.6|2
1738754130000|2025-02-05 11:15:30|38071.1|38051.1|38071.1|38051.1|38071.1|38051.1|38071.1|38051.1|6
1738754140000|2025-02-05 11:15:40|38071.4|38051.4|38079.3|38059.3|38079.3|38059.3|38071.4|38051.4|9
1738754150000|2025-02-05 11:15:50|38076.8|38056.8|38077.2|38057.2|38077.2|38057.2|38076.4|38056.4|13
1738754160000|2025-02-05 11:16:00|38081.4|38061.4|38123.9|38063.9|38123.9|38088.8|38081.4|38061.4|10
1738754170000|2025-02-05 11:16:10|38121.8|38061.8|38131.8|38071.8|38131.8|38071.8|38121.8|38061.8|7
1738754180000|2025-02-05 11:16:20|38123.3|38063.3|38079.3|38059.3|38123.3|38081.8|38079.3|38059.3|16
1738754190000|2025-02-05 11:16:30|38077.8|38057.8|38069.3|38049.3|38077.8|38057.8|38069.3|38049.3|0
1738754200000|2025-02-05 11:16:40|38078.2|38038.2|38053.2|38033.2|38078.2|38047.8|38053.2|38026.8|1
1738754220000|2025-02-05 11:17:00|38046.8|38026.8|38035.7|38015.7|38048.2|38026.8|38035.7|38006.1|3
1738754240000|2025-02-05 11:17:20|38030.7|38010.7|38039.6|37999.6|38040.3|38010.7|38030.7|37999.6|3
1738754250000|2025-02-05 11:17:30|38035.3|37995.3|38024.3|38004.3|38035.3|38004.3|38023.6|37995.3|5
1738754260000|2025-02-05 11:17:40|38043.9|38003.9|38051.1|38011.1|38051.1|38011.1|38043.9|38003.9|0
1738754270000|2025-02-05 11:17:50|38038.6|38018.6|37998.6|37978.6|38038.9|38018.6|37998.6|37978.6|29
1738754280000|2025-02-05 11:18:00|37999.7|37979.7|38001.1|37981.1|38021.1|37986.4|37999.7|37976.1|19
1738754290000|2025-02-05 11:18:10|38000.3|37980.3|37986.3|37966.3|38000.3|37980.3|37986.3|37966.3|9
1738754300000|2025-02-05 11:18:20|37965|37945|37976.1|37936.1|37986.1|37946.1|37965|37930.7|11
1738754310000|2025-02-05 11:18:30|37971.1|37951.1|37967.4|37947.4|37983.2|37956.1|37967.4|37938.6|10
1738754320000|2025-02-05 11:18:40|37965.3|37945.3|37965.3|37945.3|37965.3|37945.3|37965.3|37945.3|1
1738754330000|2025-02-05 11:18:50|37978.6|37938.6|37996.1|37936.1|37996.1|37938.6|37978.6|37929.7|7
1738754340000|2025-02-05 11:19:00|37987.2|37947.2|38033.9|37993.9|38033.9|37993.9|37987.2|37947.2|3
1738754390000|2025-02-05 11:19:50|38036.1|37996.1|38036.1|37996.1|38036.1|37996.1|38036.1|37996.1|0
1738754400000|2025-02-05 11:20:00|38028.6|38008.6|38028.6|38008.6|38028.6|38008.6|38028.6|38008.6|0
1738754410000|2025-02-05 11:20:10|38026.1|38006.1|38041.1|38001.1|38041.1|38006.1|38021.8|37996.8|10
1738754420000|2025-02-05 11:20:20|38040.7|38000.7|38028.9|37988.9|38050.3|38000.7|38028.9|37988.9|0
1738754430000|2025-02-05 11:20:30|38031.1|37991.1|38026.1|37986.1|38031.1|37991.1|38026.1|37986.1|0
1738754440000|2025-02-05 11:20:40|38015.7|37995.7|38013.6|37993.6|38015.7|37995.7|38013.6|37993.6|6
1738754450000|2025-02-05 11:20:50|38016.1|37996.1|38016.1|37996.1|38016.1|37996.1|38016.1|37996.1|1
1738754460000|2025-02-05 11:21:00|38026.8|37986.8|38036.1|37996.1|38036.1|37996.1|38026.8|37986.8|0
1738754470000|2025-02-05 11:21:10|38035.7|37995.7|38033.6|37993.6|38035.7|37995.7|38033.6|37993.6|1
1738754500000|2025-02-05 11:21:40|38033.5|37993.5|38033.5|37993.5|38033.5|37993.5|38033.5|37993.5|0
1738754510000|2025-02-05 11:21:50|38033.9|37993.9|38033.9|37993.9|38033.9|37993.9|38033.9|37993.9|0
1738754520000|2025-02-05 11:22:00|38036|37996|38023.2|38003.2|38036|38003.5|38023.2|37996|1
1738754530000|2025-02-05 11:22:10|||||||||1
1738754550000|2025-02-05 11:22:30|38025.3|38005.3|38025.3|38005.3|38025.3|38005.3|38025.3|38005.3|0
1738754570000|2025-02-05 11:22:50|38036|37996|38038.5|37998.5|38038.5|37998.5|38036|37996|1
1738754580000|2025-02-05 11:23:00|38028.5|38008.5|38031.4|38011.4|38031.4|38011.4|38028.5|38008.5|2
1738754610000|2025-02-05 11:23:30|38031.8|38011.8|38042.2|38022.2|38045.4|38022.2|38031.8|38005.4|4
1738754620000|2025-02-05 11:23:40|38044.3|38024.3|38053.9|38013.9|38053.9|38024.3|38044.3|38013.5|1
1738754630000|2025-02-05 11:23:50|38053.5|38013.5|38053.9|38013.9|38053.9|38013.9|38051.4|38011.4|1
1738754640000|2025-02-05 11:24:00|38064.7|38004.7|38064.7|38004.7|38064.7|38004.7|38064.7|38004.7|0
1738754650000|2025-02-05 11:24:10|38066.8|38006.8|38066.8|38006.8|38066.8|38006.8|38066.8|38006.8|0
1738754690000|2025-02-05 11:24:50|38075.4|38015.4|38082.1|38022.1|38082.1|38022.1|38075.4|38015.4|5
1738754700000|2025-02-05 11:25:00|38081.8|38021.8|38079.6|38019.6|38081.8|38021.8|38079.6|38019.6|2
1738754730000|2025-02-05 11:25:30|38073.5|38013.5|38069.3|38009.3|38073.5|38013.5|38069.3|38009.3|3
1738754740000|2025-02-05 11:25:40|38052.1|38012.1|38036.8|38016.8|38052.1|38021|38036.8|38012.1|0
1738754750000|2025-02-05 11:25:50|38036.4|38016.4|38029.3|38009.3|38036.4|38016.4|38029.3|38009.3|2
1738754760000|2025-02-05 11:26:00|38031|37991|38026.4|37986.4|38031|37991|38026.4|37986.4|1
1738754770000|2025-02-05 11:26:10|38026|37986|38021.8|37981.8|38026|37986|38021.8|37981.8|0
1738754780000|2025-02-05 11:26:20|38011.4|37991.4|38011.4|37991.4|38011.4|37991.4|38011.4|37991.4|1
1738754790000|2025-02-05 11:26:30|38013.9|37993.9|38013.9|37993.9|38013.9|37993.9|38013.9|37993.9|2
1738754800000|2025-02-05 11:26:40|38011.4|37991.4|38028.2|37968.2|38028.2|37991.4|38011.4|37968.2|0
1738754820000|2025-02-05 11:27:00|38023.9|37963.9|38012.4|37972.4|38023.9|37972.4|38012.4|37963.9|0
1738754830000|2025-02-05 11:27:10|37999.6|37959.6|37999.6|37959.6|37999.6|37959.6|37999.6|37959.6|0
1738754840000|2025-02-05 11:27:20|37990|37970|37992.5|37972.5|37992.5|37972.5|37990|37970|3
1738754850000|2025-02-05 11:27:30|38002.5|37962.5|38016|37976|38016|37976|38002.5|37962.5|0
1738754870000|2025-02-05 11:27:50|38026.8|37966.8|38016.4|37976.4|38026.8|37978.5|38016.4|37966.8|0
1738754880000|2025-02-05 11:28:00|38013.9|37973.9|38013.9|37973.9|38013.9|37973.9|38013.9|37973.9|0
1738754900000|2025-02-05 11:28:20|38003.5|37983.5|38001.4|37981.4|38003.5|37983.5|38001.4|37981.4|0
1738754910000|2025-02-05 11:28:30|38003.9|37983.9|38003.9|37983.9|38003.9|37983.9|38003.9|37983.9|0
1738754930000|2025-02-05 11:28:50|38003.5|37983.5|38012.4|37972.4|38012.4|37983.5|38003.5|37972.4|1
1738754940000|2025-02-05 11:29:00|38006|37966|38013.1|37973.1|38013.9|37973.9|38006|37966|1
1738754950000|2025-02-05 11:29:10|38008.1|37968.1|37976|37936|38008.1|37973.5|37976|37936|5
1738754980000|2025-02-05 11:29:40|37968.5|37948.5|37983.9|37943.9|37983.9|37953.5|37968.5|37943.9|0
1738755000000|2025-02-05 11:30:00|37986|37946|37986|37946|37988.1|37948.1|37986|37946|1
1738755010000|2025-02-05 11:30:10|37975.6|37955.6|37975.6|37955.6|37975.6|37955.6|37975.6|37955.6|0
1738755030000|2025-02-05 11:30:30|37971.4|37951.4|37955.6|37935.6|37971.4|37951.4|37955.6|37925.6|4
1738755040000|2025-02-05 11:30:40|37953.5|37933.5|37968.1|37928.1|37968.1|37933.5|37953.5|37928.1|0
1738755050000|2025-02-05 11:30:50|||||||||1
1738755060000|2025-02-05 11:31:00|37970.6|37930.6|37970.6|37930.6|37970.6|37930.6|37970.6|37930.6|0
1738755070000|2025-02-05 11:31:10|37971|37931|37975.6|37935.6|37975.6|37935.6|37971|37931|3
1738755080000|2025-02-05 11:31:20|37980.3|37920.3|37980.3|37920.3|37980.3|37920.3|37980.3|37920.3|1
1738755090000|2025-02-05 11:31:30|37973.9|37913.9|37963.5|37923.5|37973.9|37923.5|37963.5|37913.9|1
1738755110000|2025-02-05 11:31:50|37965.6|37925.6|37965.6|37925.6|37965.6|37925.6|37965.6|37925.6|0
1738755120000|2025-02-05 11:32:00|37966|37926|37970.6|37930.6|37970.6|37930.6|37966|37926|0
1738755130000|2025-02-05 11:32:10|37971|37931|37973.1|37933.1|37973.1|37933.1|37971|37931|0
1738755140000|2025-02-05 11:32:20|37958.5|37938.5|37956|37936|37958.5|37938.5|37956|37936|1
1738755150000|2025-02-05 11:32:30|37958.1|37938.1|37963.1|37923.1|37963.1|37938.1|37958.1|37923.1|1
1738755170000|2025-02-05 11:32:50|||||||||1
1738755180000|2025-02-05 11:33:00|37958.9|37918.9|37950.6|37910.6|37967.8|37918.9|37950.6|37900.3|1
1738755190000|2025-02-05 11:33:10|||||||||1
1738755210000|2025-02-05 11:33:30|37948.1|37908.1|37948.1|37908.1|37948.1|37917.8|37937.8|37906|0
1738755230000|2025-02-05 11:33:50|37938.5|37918.5|37938.5|37918.5|37938.5|37918.5|37938.5|37918.5|0
1738755250000|2025-02-05 11:34:10|37947.7|37907.7|37946|37906|37948.1|37908.1|37946|37906|3
1738755260000|2025-02-05 11:34:20|37933.5|37913.5|37933.5|37913.5|37933.5|37913.5|37933.5|37913.5|1
1738755270000|2025-02-05 11:34:30|37931.4|37911.4|37956.4|37916.4|37958.5|37929.2|37931.4|37910.3|33
1738755280000|2025-02-05 11:34:40|||||||||1
1738755290000|2025-02-05 11:34:50|37939.2|37919.2|37936.7|37916.7|37939.2|37919.2|37936.7|37916.7|0
1738755310000|2025-02-05 11:35:10|37934.6|37914.6|37934.6|37914.6|37934.6|37914.6|37934.6|37914.6|1
1738755320000|2025-02-05 11:35:20|37936.7|37916.7|37938.9|37918.9|37938.9|37918.9|37936.7|37916.7|0
1738755330000|2025-02-05 11:35:30|||||||||2
1738755350000|2025-02-05 11:35:50|37936.7|37916.7|37936.7|37916.7|37936.7|37916.7|37936.7|37916.7|0
1738755360000|2025-02-05 11:36:00|37947.5|37907.5|37956.4|37916.4|37966.7|37916.4|37947.5|37906.7|0
1738755370000|2025-02-05 11:36:10|37971.7|37911.7|37971.7|37911.7|37971.7|37911.7|37971.7|37911.7|1
1738755380000|2025-02-05 11:36:20|37976.7|37916.7|37976.7|37916.7|37976.7|37916.7|37976.7|37916.7|3
1738755390000|2025-02-05 11:36:30|37958.6|37938.6|37958.6|37938.6|37958.6|37938.6|37958.6|37938.6|0
1738755400000|2025-02-05 11:36:40|37969.2|37949.2|37965|37945|37969.2|37949.2|37965|37945|1
1738755410000|2025-02-05 11:36:50|37964.6|37944.6|37964.2|37944.2|37964.6|37944.6|37964.2|37944.2|1
1738755420000|2025-02-05 11:37:00|37959.2|37939.2|37954.2|37934.2|37959.2|37939.2|37954.2|37934.2|1
1738755450000|2025-02-05 11:37:30|37956.3|37936.3|37959.6|37939.6|37959.6|37939.6|37956.3|37936.3|1
1738755460000|2025-02-05 11:37:40|37964.6|37944.6|37981.7|37941.7|37981.7|37944.6|37964.6|37936.7|1
1738755480000|2025-02-05 11:38:00|37972.1|37952.1|37981.7|37941.7|37981.7|37952.1|37972.1|37941.7|0
1738755490000|2025-02-05 11:38:10|37983.8|37943.8|37987.8|37947.8|37987.8|37956.7|37976.7|37943.8|2
1738755500000|2025-02-05 11:38:20|37992.8|37952.8|37999.2|37959.2|37999.2|37959.2|37992.8|37952.8|0
1738755510000|2025-02-05 11:38:30|37990|37970|37994.2|37974.2|37994.2|37974.2|37990|37970|0
1738755520000|2025-02-05 11:38:40|37990|37970|37992.1|37972.1|37992.1|37972.1|37990|37970|1
1738755530000|2025-02-05 11:38:50|38002.5|37962.5|38011.7|37971.7|38011.7|37971.7|38002.5|37962.5|2
1738755540000|2025-02-05 11:39:00|38009.6|37969.6|38004.6|37964.6|38009.6|37969.6|38004.6|37964.6|1
1738755580000|2025-02-05 11:39:40|37991|37971|37984.2|37944.2|37991|37971|37984.2|37944.2|1
1738755600000|2025-02-05 11:40:00|37986.7|37946.7|37979.2|37959.2|37986.7|37959.2|37979.2|37946.7|0
1738755610000|2025-02-05 11:40:10|37986.7|37946.7|37986.7|37946.7|37989.2|37949.2|37986.7|37946.7|2
1738755620000|2025-02-05 11:40:20|37976.3|37956.3|37983.8|37943.8|37983.8|37956.3|37976.3|37943.8|0
1738755630000|2025-02-05 11:40:30|37981.7|37941.7|37981.7|37941.7|37981.7|37941.7|37981.7|37941.7|0
1738755650000|2025-02-05 11:40:50|||||||||1
1738755670000|2025-02-05 11:41:10|37969.2|37949.2|37964.6|37944.6|37969.2|37949.2|37964.6|37944.6|0
1738755680000|2025-02-05 11:41:20|||||||||3
1738755690000|2025-02-05 11:41:30|37966.7|37946.7|37966.7|37946.7|37966.7|37946.7|37966.7|37946.7|0
1738755700000|2025-02-05 11:41:40|37964.2|37944.2|37958.5|37938.5|37964.2|37944.2|37958.5|37938.5|6
1738755710000|2025-02-05 11:41:50|37966.7|37926.7|37969.2|37949.2|37974.6|37949.2|37964.2|37926.7|8
1738755720000|2025-02-05 11:42:00|37979.6|37939.6|37997.1|37957.1|37997.1|37961.3|37979.6|37939.6|6
1738755730000|2025-02-05 11:42:10|37997.4|37957.4|37999.6|37959.6|37999.6|37959.6|37997.4|37957.4|4
1738755740000|2025-02-05 11:42:20|38004.6|37944.6|37979.6|37939.6|38004.6|37946.7|37979.6|37939.6|2
1738755750000|2025-02-05 11:42:30|37988.8|37928.8|37966.3|37926.3|37988.8|37928.8|37962.1|37922.1|4
1738755760000|2025-02-05 11:42:40|37966.7|37926.7|37957.1|37937.1|37966.7|37937.1|37957.1|37926.7|1
1738755770000|2025-02-05 11:42:50|37966.7|37926.7|37966.7|37926.7|37966.7|37926.7|37966.7|37926.7|0
1738755790000|2025-02-05 11:43:10|37959.2|37939.2|37971.7|37931.7|37971.7|37939.2|37959.2|37931.7|0
1738755800000|2025-02-05 11:43:20|37962.4|37942.4|37973.4|37933.4|37986.3|37954.6|37962.4|37926.3|1
1738755810000|2025-02-05 11:43:30|37971.3|37931.3|37963.8|37923.8|37971.3|37931.3|37963.8|37923.8|0
1738755840000|2025-02-05 11:44:00|37952.3|37932.3|37943.4|37923.4|37952.3|37932.3|37943.4|37923.4|0
1738755850000|2025-02-05 11:44:10|37942.7|37922.7|37936.3|37916.3|37942.7|37922.7|37936.3|37916.3|1
1738755860000|2025-02-05 11:44:20|37936.7|37916.7|37929.9|37909.9|37936.7|37916.7|37929.9|37909.9|1
1738755880000|2025-02-05 11:44:40|||||||||3
1738755890000|2025-02-05 11:44:50|37934.2|37914.2|37934.2|37914.2|37934.2|37914.2|37934.2|37914.2|0
1738755900000|2025-02-05 11:45:00|37936.3|37916.3|37954.2|37914.2|37954.2|37916.3|37936.3|37909.2|0
1738755910000|2025-02-05 11:45:10|37956.3|37916.3|37956.3|37916.3|37956.3|37916.3|37956.3|37916.3|0
1738755920000|2025-02-05 11:45:20|37966.7|37906.7|37969.9|37929.9|37979.6|37929.9|37958.2|37906.7|1
1738755930000|2025-02-05 11:45:30|37972.1|37932.1|37972.1|37932.1|37972.1|37932.1|37972.1|37932.1|0
1738755950000|2025-02-05 11:45:50|37972|37932|37969.5|37929.5|37972|37932|37969.5|37929.5|3
1738755960000|2025-02-05 11:46:00|37958.1|37938.1|37953.4|37933.4|37965.2|37938.1|37953.4|37923.1|2
1738755970000|2025-02-05 11:46:10|||||||||1
1738755980000|2025-02-05 11:46:20|37964.2|37924.2|37964.2|37924.2|37964.2|37924.2|37964.2|37924.2|0
1738756020000|2025-02-05 11:47:00|37967|37927|37969.2|37929.2|37969.2|37929.2|37967|37927|0
1738756030000|2025-02-05 11:47:10|37974.2|37934.2|37992.8|37932.8|37992.8|37944.9|37964.9|37924.9|0
1738756040000|2025-02-05 11:47:20|37995.3|37935.3|38002|37942|38002|37942|37993.2|37933.2|0
1738756060000|2025-02-05 11:47:40|38004.5|37944.5|38011.8|37971.8|38011.8|37980.3|37997.4|37944.5|111
1738756070000|2025-02-05 11:47:50|38011.4|37971.4|38020.3|37980.3|38020.3|37980.3|38011.4|37971.4|10
1738756080000|2025-02-05 11:48:00|38018.2|37978.2|38003.5|37983.5|38020.3|37983.5|38003.5|37978.2|2
1738756100000|2025-02-05 11:48:20|38018.2|37978.2|38018.2|37978.2|38018.2|37978.2|38018.2|37978.2|0
1738756110000|2025-02-05 11:48:30|38016|37976|38005.7|37985.7|38016|37985.7|38005.7|37975.3|1
1738756120000|2025-02-05 11:48:40|38005.6|37985.6|38008.9|37988.9|38008.9|37988.9|38005.6|37985.6|1
1738756130000|2025-02-05 11:48:50|38009.3|37989.3|38011|37991|38011|37991|38009.3|37989.3|2
1738756140000|2025-02-05 11:49:00|38013.1|37993.1|38012.8|37992.8|38013.1|37993.1|38012.8|37992.8|0
1738756210000|2025-02-05 11:50:10|38023.1|37983.1|38013.1|37993.1|38023.1|37993.1|38010.6|37983.1|0
1738756220000|2025-02-05 11:50:20|38021|37981|38021|37981|38023.1|37983.1|38021|37981|0
1738756240000|2025-02-05 11:50:40|38013.5|37993.5|38013.1|37953.1|38023.1|37993.5|38003.1|37953.1|1
1738756250000|2025-02-05 11:50:50|37997.8|37957.8|37995.6|37975.6|38003.1|37975.6|37970.6|37937.5|7
1738756260000|2025-02-05 11:51:00|37998.1|37978.1|38005.6|37985.6|38005.6|37985.6|37998.1|37978.1|3
1738756280000|2025-02-05 11:51:20|38016|37976|38020.6|37980.6|38020.6|37980.6|38016|37976|2
1738756290000|2025-02-05 11:51:30|38022.8|37982.8|38022.8|37982.8|38022.8|37982.8|38022.8|37982.8|0
1738756300000|2025-02-05 11:51:40|38013.9|37993.9|38018.1|37998.1|38018.1|37998.1|38013.9|37993.9|0
1738756320000|2025-02-05 11:52:00|38015.6|37995.6|38015.6|37995.6|38015.6|37995.6|38015.6|37995.6|2
1738756330000|2025-02-05 11:52:10|38018.1|37998.1|38008.5|37968.5|38018.1|37998.1|38008.5|37968.5|11
1738756350000|2025-02-05 11:52:30|38010.6|37970.6|38010.6|37970.6|38010.6|37970.6|38010.6|37970.6|0
1738756360000|2025-02-05 11:52:40|38020.3|37960.3|38010.6|37970.6|38020.3|37970.6|38010.6|37960.3|0
1738756370000|2025-02-05 11:52:50|38020.3|37960.3|38007.4|37967.4|38020.3|37970.6|38007.4|37960.3|0
1738756380000|2025-02-05 11:53:00|38018.1|37958.1|38020.3|37960.3|38020.3|37960.3|38018.1|37958.1|0
1738756400000|2025-02-05 11:53:20|38004.9|37964.9|38020.3|37960.3|38020.3|37969.9|38004.9|37960.3|1
1738756410000|2025-02-05 11:53:30|38009.9|37969.9|38009.9|37969.9|38009.9|37969.9|38009.9|37969.9|0
1738756420000|2025-02-05 11:53:40|38007.8|37967.8|38012.8|37972.8|38012.8|37972.8|38007.8|37967.8|0
1738756430000|2025-02-05 11:53:50|38007.8|37967.8|38002|37962|38007.8|37972.8|37992.8|37962|1
1738756440000|2025-02-05 11:54:00|37997.8|37957.8|37999.9|37959.9|37999.9|37959.9|37997.8|37957.8|1
1738756450000|2025-02-05 11:54:10|38002.8|37962.8|38009.5|37969.5|38009.5|37969.5|38002.8|37962.8|0
1738756470000|2025-02-05 11:54:30|38007.4|37967.4|38007.8|37967.8|38007.8|37967.8|38007.4|37967.4|0
1738756480000|2025-02-05 11:54:40|38009.9|37969.9|38009.9|37969.9|38009.9|37969.9|38009.9|37969.9|0
1738756490000|2025-02-05 11:54:50|38009.5|37969.5|38009.9|37969.9|38009.9|37969.9|38007.4|37967.4|0
1738756550000|2025-02-05 11:55:50|37992|37972|37998.8|37958.8|37998.8|37972|37989.1|37958.8|1
1738756560000|2025-02-05 11:56:00|37996.6|37956.6|37996.6|37956.6|37996.6|37956.6|37996.6|37956.6|0
1738756570000|2025-02-05 11:56:10|37987|37967|37996.6|37956.6|37996.6|37967|37987|37956.6|0
1738756590000|2025-02-05 11:56:30|37989.1|37969.1|37989.1|37969.1|37989.1|37969.1|37989.1|37969.1|0
1738756610000|2025-02-05 11:56:50|37989.5|37969.5|37989.5|37969.5|37989.5|37969.5|37989.5|37969.5|0
1738756620000|2025-02-05 11:57:00|37989.1|37969.1|37989.1|37969.1|37989.1|37969.1|37989.1|37969.1|0
1738756660000|2025-02-05 11:57:40|37989.5|37969.5|37989.5|37969.5|37989.5|37969.5|37989.5|37969.5|0
1738756670000|2025-02-05 11:57:50|37989.1|37969.1|37989.5|37969.5|37989.5|37969.5|37989.1|37969.1|0
1738756680000|2025-02-05 11:58:00|37989.1|37969.1|37989.1|37969.1|37989.5|37969.5|37989.1|37969.1|0
1738756720000|2025-02-05 11:58:40|37987|37967|37989.5|37969.5|37989.5|37969.5|37987|37967|3
1738756740000|2025-02-05 11:59:00|38008|37948|37993.4|37953.4|38008|37957.6|37993.4|37947.3|10
1738756750000|2025-02-05 11:59:10|37991.2|37951.2|37991.2|37951.2|37991.2|37951.2|37991.2|37951.2|0
1738756760000|2025-02-05 11:59:20|38000.9|37940.9|37985.9|37945.9|38000.9|37945.9|37985.9|37940.9|0
1738756770000|2025-02-05 11:59:30|37978.4|37958.4|37978.4|37958.4|37978.4|37958.4|37978.4|37958.4|0
1738756780000|2025-02-05 11:59:40|37988|37948|37978.4|37958.4|37988|37958.4|37978.4|37948|0
1738756800000|2025-02-05 12:00:00|37978|37958|37975.9|37955.9|37978|37958|37975.9|37955.9|1
1738756820000|2025-02-05 12:00:20|37975.5|37955.5|37973.4|37913.4|37983|37955.5|37973.4|37913.4|2
1738756830000|2025-02-05 12:00:30|37971.2|37911.2|37973.7|37913.7|37973.7|37913.7|37971.2|37911.2|0
1738756840000|2025-02-05 12:00:40|||||||||1
1738756850000|2025-02-05 12:00:50|37973.4|37913.4|37945.9|37925.9|37973.4|37929.8|37943|37913.4|1
1738756870000|2025-02-05 12:01:10|||||||||1
1738756880000|2025-02-05 12:01:20|37956.6|37916.6|37960.9|37920.9|37960.9|37920.9|37956.6|37916.6|0
1738756890000|2025-02-05 12:01:30|37948.4|37928.4|37938.4|37918.4|37948.4|37928.4|37938.4|37918.4|7
1738756900000|2025-02-05 12:01:40|37937.6|37917.6|37933.4|37913.4|37937.6|37917.6|37933.4|37913.4|0
1738756910000|2025-02-05 12:01:50|37933|37913|37928.7|37908.7|37933|37913|37928.7|37908.7|0
1738756920000|2025-02-05 12:02:00|||||||||2
1738756940000|2025-02-05 12:02:20|37928.4|37908.4|37928.4|37908.4|37928.4|37908.4|37928|37908|4
1738756950000|2025-02-05 12:02:30|37925.1|37905.1|37908|37888|37931.5|37905.1|37908|37888|12
1738756960000|2025-02-05 12:02:40|37931.6|37871.6|37912|37892|37931.6|37892|37912|37871.6|15
1738756970000|2025-02-05 12:02:50|37916.2|37896.2|37924.7|37884.7|37925.1|37896.2|37915.9|37884.7|3
1738756980000|2025-02-05 12:03:00|37893|37853|37878|37838|37902.2|37853|37870.5|37838|56
1738756990000|2025-02-05 12:03:10|37875.9|37835.9|37858|37838|37875.9|37838|37857.6|37835.9|2
1738757000000|2025-02-05 12:03:20|37855.9|37835.9|37855.5|37835.5|37855.9|37835.9|37855.5|37835.5|8
1738757010000|2025-02-05 12:03:30|37853.4|37833.4|37860.5|37840.5|37870.1|37842.6|37853.4|37828|25
1738757020000|2025-02-05 12:03:40|37870.1|37830.1|37900.1|37860.1|37900.1|37870.5|37860.5|37830.1|7
1738757030000|2025-02-05 12:03:50|37889.7|37869.7|37883|37843|37900.1|37869.7|37883|37833|1
1738757040000|2025-02-05 12:04:00|37870.5|37850.5|37875.9|37855.9|37883|37855.9|37870.5|37843|1
1738757050000|2025-02-05 12:04:10|37878|37858|37913|37853|37913|37871.9|37878|37853|2
1738757060000|2025-02-05 12:04:20|37894.1|37874.1|37898.3|37878.3|37898.4|37878.4|37894.1|37874.1|0
1738757070000|2025-02-05 12:04:30|37905.5|37865.5|37905.5|37865.5|37905.5|37865.5|37905.5|37865.5|2
1738757080000|2025-02-05 12:04:40|37901.2|37861.2|37901.2|37861.2|37901.2|37861.2|37901.2|37861.2|0
1738757090000|2025-02-05 12:04:50|37900.8|37860.8|37893.3|37873.3|37900.8|37873.3|37893.3|37860.8|1
1738757120000|2025-02-05 12:05:20|37890.5|37870.5|37888.3|37868.3|37890.5|37870.5|37888.3|37868.3|2
1738757130000|2025-02-05 12:05:30|37886.2|37866.2|37898.7|37858.7|37898.7|37866.2|37886.2|37858.7|0
1738757140000|2025-02-05 12:05:40|37896.6|37856.6|37901.2|37861.2|37903.7|37863.7|37896.2|37856.2|3
1738757150000|2025-02-05 12:05:50|37903.3|37863.3|37900.8|37860.8|37903.3|37863.3|37900.8|37860.8|1
1738757160000|2025-02-05 12:06:00|37901.2|37861.2|37913.7|37853.7|37913.7|37861.2|37901.2|37851.6|1
1738757170000|2025-02-05 12:06:10|37913.3|37873.3|37915.8|37875.8|37928|37877.6|37913.3|37868|7
1738757180000|2025-02-05 12:06:20|37915.5|37875.5|37913.3|37873.3|37915.5|37875.5|37913.3|37873.3|0
1738757190000|2025-02-05 12:06:30|37910.8|37870.8|37903.7|37863.7|37910.8|37870.8|37903.7|37863.7|2
1738757200000|2025-02-05 12:06:40|37894.1|37874.1|37900.5|37880.5|37900.5|37880.5|37894.1|37874.1|0
1738757220000|2025-02-05 12:07:00|37903|37883|37903|37883|37903|37883|37903|37883|0
1738757230000|2025-02-05 12:07:10|37900.8|37880.8|37910.8|37870.8|37913|37880.8|37900.5|37870.8|1
1738757250000|2025-02-05 12:07:30|37908.7|37868.7|37903.7|37863.7|37908.7|37868.7|37903.7|37863.7|0
1738757270000|2025-02-05 12:07:50|37898.7|37858.7|37883.3|37843.3|37901.5|37868|37883.3|37841.5|5
1738757290000|2025-02-05 12:08:10|37893|37833|37876.9|37836.9|37893|37839.1|37876.9|37828.7|0
1738757300000|2025-02-05 12:08:20|37879.1|37839.1|37879.1|37839.1|37879.1|37839.1|37879.1|37839.1|1
1738757310000|2025-02-05 12:08:30|37879.4|37839.4|37881.6|37841.6|37881.6|37841.6|37879.4|37839.4|0
1738757320000|2025-02-05 12:08:40|37888|37848|37878|37858|37888|37858.3|37878|37848|1
1738757330000|2025-02-05 12:08:50|37880.5|37860.5|37888.3|37848.3|37888.3|37860.5|37874.1|37845.8|2
1738757340000|2025-02-05 12:09:00|37885.8|37845.8|37890.8|37850.8|37890.8|37850.8|37885.8|37845.8|1
1738757350000|2025-02-05 12:09:10|37880.5|37860.5|37878.3|37858.3|37880.5|37860.5|37878.3|37858.3|1
1738757370000|2025-02-05 12:09:30|37880.8|37860.8|37878.3|37858.3|37880.8|37860.8|37878.3|37858.3|0
1738757390000|2025-02-05 12:09:50|37878|37858|37875.8|37855.8|37878|37858|37875.8|37855.8|0
1738757400000|2025-02-05 12:10:00|||||||||1
1738757410000|2025-02-05 12:10:10|37875.5|37855.5|37873.3|37853.3|37880.8|37855.5|37871.2|37840.8|0
1738757420000|2025-02-05 12:10:20|37870.8|37850.8|37870.8|37850.8|37870.8|37850.8|37870.8|37850.8|0
1738757440000|2025-02-05 12:10:40|37870.4|37850.4|37878.7|37838.7|37878.7|37850.4|37868.3|37838.7|1
1738757450000|2025-02-05 12:10:50|37871.2|37851.2|37871.2|37851.2|37871.2|37851.2|37871.2|37851.2|0
1738757460000|2025-02-05 12:11:00|37870.8|37850.8|37871.2|37851.2|37871.2|37851.2|37870.8|37850.8|0
1738757470000|2025-02-05 12:11:10|37870.8|37850.8|37870.8|37850.8|37871.2|37851.2|37870.8|37850.8|0
1738757490000|2025-02-05 12:11:30|37871.2|37851.2|37871.2|37851.2|37871.2|37851.2|37871.2|37851.2|0
1738757510000|2025-02-05 12:11:50|37871.6|37851.6|37871.6|37851.6|37871.6|37851.6|37871.6|37851.6|0
1738757520000|2025-02-05 12:12:00|37870.8|37850.8|37870.8|37850.8|37870.8|37850.8|37870.8|37850.8|2
1738757530000|2025-02-05 12:12:10|37871.2|37851.2|37870.8|37850.8|37871.2|37851.2|37870.8|37850.8|0
1738757550000|2025-02-05 12:12:30|37868.7|37848.7|37868.3|37848.3|37868.7|37848.7|37868.3|37848.3|4
1738757560000|2025-02-05 12:12:40|37868.7|37848.7|37871.2|37851.2|37871.2|37851.2|37868.7|37848.7|2
1738757570000|2025-02-05 12:12:50|37870.8|37850.8|37871.2|37851.2|37871.2|37851.2|37870.8|37850.8|5
1738757580000|2025-02-05 12:13:00|37880.8|37840.8|37870.8|37850.8|37881.2|37851.2|37868.7|37840.8|0
1738757590000|2025-02-05 12:13:10|37868.3|37848.3|37867.9|37847.9|37870.1|37850.1|37867.9|37847.9|10
1738757600000|2025-02-05 12:13:20|37866.1|37846.1|37859.7|37839.7|37866.1|37846.1|37859.7|37839.7|3
1738757610000|2025-02-05 12:13:30|37853.3|37833.3|37851.2|37831.2|37855.8|37835.8|37851.2|37831.2|5
1738757620000|2025-02-05 12:13:40|37849|37829|37848.3|37828.3|37858.7|37829|37848.3|37818.7|1
1738757630000|2025-02-05 12:13:50|37850.8|37830.8|37847.9|37827.9|37850.8|37830.8|37847.9|37827.9|3
1738757640000|2025-02-05 12:14:00|37848.3|37828.3|37848.3|37828.3|37848.3|37828.3|37848.3|37828.3|0
1738757650000|2025-02-05 12:14:10|37850.8|37830.8|37850.8|37830.8|37850.8|37830.8|37850.8|37830.8|0
1738757680000|2025-02-05 12:14:40|37851.2|37831.2|37857.9|37837.9|37857.9|37837.9|37851.2|37831.2|4
1738757690000|2025-02-05 12:14:50|37855.8|37835.8|37853.3|37833.3|37855.8|37835.8|37853.3|37833.3|0
1738757700000|2025-02-05 12:15:00|37856.2|37836.2|37875.8|37835.8|37875.8|37845.4|37856.2|37835.8|1
1738757710000|2025-02-05 12:15:10|37867.6|37847.6|37865.4|37845.4|37877.9|37847.6|37865.4|37835.8|0
1738757720000|2025-02-05 12:15:20|37875.1|37835.1|37875.1|37835.1|37875.1|37835.1|37875.1|37835.1|0
1738757730000|2025-02-05 12:15:30|37872.9|37832.9|37870.8|37830.8|37872.9|37832.9|37870.8|37830.8|1
1738757740000|2025-02-05 12:15:40|37868.3|37828.3|37868.3|37828.3|37868.3|37828.3|37868.3|37828.3|0
1738757760000|2025-02-05 12:16:00|37868.7|37828.7|37863.3|37843.3|37870.8|37843.3|37863.3|37828.7|1
1738757830000|2025-02-05 12:17:10|37872.9|37832.9|37872.9|37832.9|37872.9|37832.9|37872.9|37832.9|3
1738757840000|2025-02-05 12:17:20|37861.2|37841.2|37877.9|37837.9|37877.9|37841.2|37861.2|37833.7|0
1738757860000|2025-02-05 12:17:40|37870.4|37850.4|37870.4|37850.4|37870.4|37850.4|37870.4|37850.4|0
1738757870000|2025-02-05 12:17:50|37880.8|37840.8|37856.2|37836.2|37880.8|37851.2|37856.2|37836.2|3
1738757890000|2025-02-05 12:18:10|37865.8|37825.8|37856.2|37836.2|37865.8|37836.2|37856.2|37825.8|0
1738757900000|2025-02-05 12:18:20|37857.5|37837.5|37855.4|37835.4|37857.5|37837.5|37855.4|37835.4|0
1738757910000|2025-02-05 12:18:30|37853.3|37833.3|37853.3|37833.3|37853.3|37833.3|37853.3|37833.3|0
1738757930000|2025-02-05 12:18:50|37851.2|37831.2|37850.8|37830.8|37851.2|37831.2|37850.8|37830.8|4
1738757940000|2025-02-05 12:19:00|37848.7|37828.7|37848.7|37828.7|37848.7|37828.7|37848.7|37828.7|0
1738757950000|2025-02-05 12:19:10|37848.3|37828.3|37845.8|37825.8|37848.3|37828.3|37845.4|37825.4|7
1738757960000|2025-02-05 12:19:20|37850.8|37830.8|37850.8|37830.8|37850.8|37830.8|37850.8|37830.8|2
1738757970000|2025-02-05 12:19:30|37848.6|37828.6|37881.1|37861.1|37881.5|37861.5|37848.3|37796.5|41
1738757980000|2025-02-05 12:19:40|37890.8|37850.8|37898.6|37858.6|37898.6|37861.1|37881.1|37850.8|3
1738757990000|2025-02-05 12:19:50|37889|37869|37889|37869|37889|37869|37889|37869|0
1738758000000|2025-02-05 12:20:00|37893.3|37873.3|37914.4|37854.4|37914.4|37873.3|37893.3|37854.4|1
1738758010000|2025-02-05 12:20:10|37906.9|37866.9|37901.9|37881.9|37911.1|37881.9|37901.9|37866.9|8
1738758020000|2025-02-05 12:20:20|37911.5|37871.5|37904|37884|37911.5|37884|37904|37871.5|2
1738758030000|2025-02-05 12:20:30|37909|37889|37914|37894|37914|37894|37909|37889|0
1738758040000|2025-02-05 12:20:40|37913.6|37893.6|37913.6|37893.6|37914|37894|37913.6|37893.6|4
1738758050000|2025-02-05 12:20:50|37909.4|37889.4|37909.4|37889.4|37909.4|37889.4|37909.4|37889.4|0
1738758060000|2025-02-05 12:21:00|37916.1|37896.1|37916.5|37896.5|37916.5|37896.5|37916.1|37896.1|1
1738758070000|2025-02-05 12:21:10|37916.1|37896.1|37916.5|37896.5|37916.5|37896.5|37916.1|37896.1|0
1738758080000|2025-02-05 12:21:20|37916.1|37896.1|37919.4|37899.4|37919.4|37899.4|37916.1|37896.1|7
1738758090000|2025-02-05 12:21:30|37919|37899|37969.8|37949.8|37969.8|37949.8|37919|37899|14
1738758100000|2025-02-05 12:21:40|37969.4|37949.4|37964.4|37924.4|37978.6|37949.4|37964|37924.4|1
1738758110000|2025-02-05 12:21:50|37954.8|37934.8|37956.9|37936.9|37956.9|37936.9|37954.8|37934.8|0
1738758120000|2025-02-05 12:22:00|37957.2|37937.2|37956.5|37916.5|37965.4|37939.4|37949|37916.5|1
1738758130000|2025-02-05 12:22:10|37944|37924|37946.5|37926.5|37946.5|37926.5|37944|37924|0
1738758140000|2025-02-05 12:22:20|37951.5|37911.5|37951.5|37911.5|37951.5|37911.5|37951.5|37911.5|0
1738758150000|2025-02-05 12:22:30|37949.4|37909.4|37949.4|37909.4|37949.4|37909.4|37949.4|37909.4|0
1738758170000|2025-02-05 12:22:50|37944.7|37904.7|37934.7|37914.7|37944.7|37914.7|37934.7|37904.4|1
1738758180000|2025-02-05 12:23:00|37936.9|37916.9|37926.5|37886.5|37944.4|37916.9|37926.5|37886.5|0
1738758190000|2025-02-05 12:23:10|37921.5|37881.5|37921.5|37881.5|37921.5|37881.5|37921.5|37881.5|0
1738758210000|2025-02-05 12:23:30|37923.6|37883.6|37914|37894|37923.6|37894|37914|37883.6|1
1738758220000|2025-02-05 12:23:40|37916.5|37896.5|37914|37894|37919|37899|37914|37894|1
1738758230000|2025-02-05 12:23:50|37921.1|37881.1|37919|37879|37921.1|37881.1|37919|37879|1
1738758240000|2025-02-05 12:24:00|37918.6|37878.6|37912.2|37872.2|37918.6|37878.6|37912.2|37872.2|0
1738758270000|2025-02-05 12:24:30|37911.5|37871.5|37911.5|37891.5|37911.5|37891.5|37911.5|37871.5|3
1738758280000|2025-02-05 12:24:40|37911.9|37891.9|37919.4|37879.4|37919.4|37894|37909|37879.4|0
1738758290000|2025-02-05 12:24:50|37918.6|37878.6|37916.5|37876.5|37918.6|37878.6|37914|37874|0
1738758300000|2025-02-05 12:25:00|37911.5|37891.5|37952.2|37912.2|37952.2|37921.9|37911.5|37891.5|1
1738758310000|2025-02-05 12:25:10|37942.6|37922.6|37965.1|37925.1|37965.1|37925.1|37942.6|37917.2|18
1738758320000|2025-02-05 12:25:20|37974.4|37934.4|37969.4|37949.4|37974.4|37949.4|37967.6|37934.4|6
1738758330000|2025-02-05 12:25:30|37967.2|37947.2|37973.3|37953.3|37973.3|37953.3|37967.2|37947.2|18
1738758340000|2025-02-05 12:25:40|37980.1|37960.1|37988.3|37948.3|37988.3|37963.7|37980.1|37948.3|7
1738758350000|2025-02-05 12:25:50|37990.8|37950.8|37980.5|37960.5|37993|37960.5|37980.5|37950.8|30
1738758360000|2025-02-05 12:26:00|37978.3|37958.3|37978.3|37958.3|37978.3|37958.3|37978.3|37958.3|0
1738758370000|2025-02-05 12:26:10|37985.8|37945.8|37977.6|37937.6|37985.8|37945.8|37977.6|37937.6|1
1738758380000|2025-02-05 12:26:20|37973.3|37933.3|37955.5|37935.5|37973.3|37940.5|37955.5|37928|1
1738758390000|2025-02-05 12:26:30|37963|37923|37955.5|37935.5|37965.1|37935.5|37953.3|37923|0
1738758400000|2025-02-05 12:26:40|||||||||1
1738758410000|2025-02-05 12:26:50|37958|37938|37963|37943|37963|37943|37958|37938|2
1738758420000|2025-02-05 12:27:00|37962.6|37942.6|37960.5|37940.5|37962.6|37942.6|37960.5|37940.5|1
1738758440000|2025-02-05 12:27:20|37958|37938|37958|37938|37958|37938|37958|37938|0
1738758450000|2025-02-05 12:27:30|37960.5|37940.5|37963|37943|37963|37943|37960.5|37940.5|3
1738758460000|2025-02-05 12:27:40|37962.6|37942.6|37963|37943|37963|37943|37960.5|37940.5|0
1738758470000|2025-02-05 12:27:50|37962.6|37942.6|37970.1|37930.1|37970.1|37942.6|37960.5|37930.1|1
1738758480000|2025-02-05 12:28:00|37967.2|37927.2|37960.1|37940.1|37970.1|37940.5|37960.1|37924.7|0
1738758490000|2025-02-05 12:28:10|37962.6|37942.6|37962.6|37942.6|37962.6|37942.6|37962.6|37942.6|0
1738758500000|2025-02-05 12:28:20|37965.1|37945.1|37965.1|37945.1|37965.1|37945.1|37965.1|37945.1|0
1738758580000|2025-02-05 12:29:40|||||||||1
1738758590000|2025-02-05 12:29:50|37962.6|37942.6|37962.6|37942.6|37962.6|37942.6|37962.6|37942.6|0
1738758600000|2025-02-05 12:30:00|37962.2|37942.2|37967.2|37927.2|37971.5|37942.2|37962.2|37927.2|0
1738758620000|2025-02-05 12:30:20|37957.6|37937.6|37962.6|37922.6|37962.6|37937.6|37957.6|37922.6|3
1738758630000|2025-02-05 12:30:30|37942.2|37922.2|37945.1|37905.1|37951.5|37922.2|37942.2|37905.1|1
1738758640000|2025-02-05 12:30:40|37935.4|37915.4|37935.4|37915.4|37935.4|37915.4|37935.4|37915.4|0
1738758660000|2025-02-05 12:31:00|37939.7|37919.7|37939.7|37919.7|37949.3|37919.7|37939.3|37909.3|1
1738758700000|2025-02-05 12:31:40|37940.1|37920.1|37942.2|37922.2|37942.2|37922.2|37940.1|37920.1|3
1738758720000|2025-02-05 12:32:00|37946.5|37926.5|37956.5|37916.5|37956.5|37926.5|37946.5|37916.5|2
1738758730000|2025-02-05 12:32:10|37954.3|37914.3|37964.3|37924.3|37965.1|37924.3|37954.3|37905.1|0
1738758760000|2025-02-05 12:32:40|37967.2|37927.2|37967.2|37927.2|37967.2|37927.2|37967.2|37927.2|0
1738758770000|2025-02-05 12:32:50|37957.6|37937.6|37967.2|37947.2|37967.2|37947.2|37957.6|37937.6|2
1738758780000|2025-02-05 12:33:00|37967.6|37947.6|37974.3|37954.3|37974.3|37954.3|37967.6|37947.6|0
1738758790000|2025-02-05 12:33:10|37979.3|37959.3|37994.3|37954.3|37994.3|37974|37979.3|37954.3|2
1738758800000|2025-02-05 12:33:20|37987.2|37947.2|37956.5|37936.5|37987.2|37947.2|37956.5|37922.2|3
1738758810000|2025-02-05 12:33:30|37965.7|37925.7|37951.1|37911.1|37968.6|37925.7|37949|37908.6|4
1738758820000|2025-02-05 12:33:40|37956.5|37896.5|37941.8|37901.8|37956.5|37904|37941.8|37896.5|1
1738758830000|2025-02-05 12:33:50|37952.2|37892.2|37946.8|37906.8|37952.2|37906.8|37946.8|37892.2|0
1738758840000|2025-02-05 12:34:00|37946.1|37926.1|37956.8|37916.8|37956.8|37926.1|37946.1|37916.5|0
1738758860000|2025-02-05 12:34:20|37968.6|37908.6|37959|37919|37968.6|37919|37959|37908.6|0
1738758870000|2025-02-05 12:34:30|37961.1|37921.1|37951.8|37931.8|37961.4|37931.8|37951.8|37921.1|0
1738758880000|2025-02-05 12:34:40|37953.9|37933.9|37969.3|37929.3|37969.3|37939.7|37953.9|37927.2|4
1738758890000|2025-02-05 12:34:50|37959.7|37939.7|37969.7|37929.7|37971.8|37939.7|37959.7|37929.7|0
1738758910000|2025-02-05 12:35:10|37975.1|37915.1|37975.1|37915.1|37975.1|37915.1|37975.1|37915.1|0
1738758920000|2025-02-05 12:35:20|37964.7|37924.7|37964.7|37924.7|37967.2|37927.2|37964.7|37924.7|2
1738758940000|2025-02-05 12:35:40|37974.3|37914.3|37951.8|37931.8|37974.3|37931.8|37949.7|37912.2|0
1738758950000|2025-02-05 12:35:50|37953.9|37933.9|37987.6|37967.6|37987.6|37967.6|37953.9|37926.2|3
1738758960000|2025-02-05 12:36:00|37989.7|37969.7|38037.6|37997.6|38037.6|37997.6|37989.7|37962.3|9
1738758970000|2025-02-05 12:36:10|38037.9|37997.9|38030.4|38010.4|38040.1|38010.4|38030.4|37997.9|0
1738759000000|2025-02-05 12:36:40|38032.5|38012.5|38032.9|38012.9|38032.9|38012.9|38032.5|38012.5|0
1738759010000|2025-02-05 12:36:50|38059.8|37999.8|38080.4|38040.4|38080.4|38049.7|38059.8|37999.8|8
1738759020000|2025-02-05 12:37:00|38082.5|38042.5|38100|38040|38102.5|38042.5|38082.5|38040|3
1738759030000|2025-02-05 12:37:10|38088.2|38028.2|38082.2|38042.2|38096.4|38042.2|38058.7|38017.2|11
1738759040000|2025-02-05 12:37:20|38079.7|38039.7|38074.7|38034.7|38079.7|38039.7|38074.7|38034.7|0
1738759050000|2025-02-05 12:37:30|38084.3|38024.3|38072.5|38032.5|38084.3|38034.7|38072.5|38022.2|0
1738759070000|2025-02-05 12:37:50|38082.2|38022.2|38066.8|38026.8|38082.2|38027.2|38066.8|38022.2|0
1738759080000|2025-02-05 12:38:00|38067.2|38027.2|38064.3|38024.3|38067.2|38027.2|38064.3|38024.3|1
1738759110000|2025-02-05 12:38:30|38062.2|38022.2|38051.8|38031.8|38062.2|38031.8|38051.8|38022.2|1
1738759130000|2025-02-05 12:38:50|38061.4|38021.4|38061.4|38021.4|38061.4|38031.8|38051.8|38021.4|0
1738759140000|2025-02-05 12:39:00|38051.1|38031.1|38059.3|37999.3|38059.3|38031.1|38046.8|37998.9|4
1738759160000|2025-02-05 12:39:20|38048.9|38008.9|38046.8|38006.8|38048.9|38008.9|38046.8|38006.8|1
1738759170000|2025-02-05 12:39:30|38036.1|38016.1|38036.1|37996.1|38046.4|38016.1|38033.9|37986.4|2
1738759180000|2025-02-05 12:39:40|38036.4|37996.4|38036.4|37996.4|38036.4|37996.4|38036.4|37996.4|1
1738759190000|2025-02-05 12:39:50|38036.1|37996.1|38033.6|37993.6|38036.1|37996.1|38033.6|37993.6|0
1738759200000|2025-02-05 12:40:00|38031.4|37991.4|38018.9|37998.9|38031.4|38001.1|38018.9|37991.4|2
1738759210000|2025-02-05 12:40:10|38016.1|37996.1|38016.4|37996.4|38016.4|37996.4|38013.9|37993.9|7
1738759220000|2025-02-05 12:40:20|38018.6|37998.6|38041.8|38021.8|38049.3|38021.8|38018.6|37998.6|1
1738759230000|2025-02-05 12:40:30|38054.3|38014.3|38044.7|38024.7|38054.3|38024.7|38044.7|38014.3|2
1738759240000|2025-02-05 12:40:40|38047.5|38027.5|38067.2|38027.2|38067.2|38032.5|38047.5|38020|10
1738759250000|2025-02-05 12:40:50|38059.7|38039.7|38061.8|38041.8|38061.8|38041.8|38059.7|38039.7|3
1738759260000|2025-02-05 12:41:00|38074.3|38034.3|38071.4|38031.4|38074.3|38034.3|38071.4|38031.4|6
1738759270000|2025-02-05 12:41:10|38070|38030|38052.5|38012.5|38074.3|38034.3|38052.5|38012.5|0
1738759280000|2025-02-05 12:41:20|38057.2|38017.2|38049.7|38029.7|38057.2|38029.7|38049.7|38017.2|0
1738759320000|2025-02-05 12:42:00|38050|38030|38052.2|38032.2|38052.2|38032.2|38050|38030|0
1738759330000|2025-02-05 12:42:10|||||||||1
1738759340000|2025-02-05 12:42:20|38054.3|38034.3|38055|38015|38055|38034.3|38052.2|38015|7
1738759350000|2025-02-05 12:42:30|38057.2|38017.2|38064.3|38024.3|38064.7|38024.7|38057.2|38017.2|11
1738759360000|2025-02-05 12:42:40|38066.4|38026.4|38063.5|38023.5|38066.4|38026.4|38063.5|38023.5|4
1738759370000|2025-02-05 12:42:50|38059.7|38039.7|38068.9|38048.9|38068.9|38048.9|38059.7|38039.7|7
1738759380000|2025-02-05 12:43:00|38073.9|38053.9|38076.4|38056.4|38076.4|38056.4|38073.9|38053.9|7
1738759390000|2025-02-05 12:43:10|38073.5|38053.5|38073.5|38053.5|38073.5|38053.5|38073.5|38053.5|2
1738759410000|2025-02-05 12:43:30|38082.8|38042.8|38068.9|38048.9|38082.8|38048.9|38066.8|38036.4|0
1738759420000|2025-02-05 12:43:40|38073.9|38033.9|38083.5|38023.5|38083.5|38033.9|38073.9|38023.5|1
1738759440000|2025-02-05 12:44:00|38081.4|38021.4|38066|38026|38081.4|38038.9|38056.8|38021.4|5
1738759470000|2025-02-05 12:44:30|38063.5|38023.5|38053.2|38033.2|38063.5|38033.2|38053.2|38023.5|0
1738759480000|2025-02-05 12:44:40|38051|38031|38051|38031|38051|38031|38051|38031|0
1738759490000|2025-02-05 12:44:50|38063.5|38023.5|38063.5|38023.5|38063.5|38023.5|38063.5|38023.5|0
1738759500000|2025-02-05 12:45:00|38056.4|38036.4|38058.5|38038.5|38058.5|38038.5|38056.4|38036.4|5
1738759510000|2025-02-05 12:45:10|38060.7|38040.7|38060.7|38040.7|38060.7|38040.7|38060.7|38040.7|0
1738759520000|2025-02-05 12:45:20|38061|38041|38063.2|38043.2|38063.2|38043.2|38061|38041|0
1738759550000|2025-02-05 12:45:50|38060.7|38040.7|38065.7|38025.7|38065.7|38040.7|38058.2|38025.7|1
1738759560000|2025-02-05 12:46:00|38056|38036|38056|38036|38065.7|38036|38056|38025.7|0
1738759570000|2025-02-05 12:46:10|38067.8|38027.8|38065.7|38025.7|38067.8|38027.8|38065.7|38025.7|0
1738759590000|2025-02-05 12:46:30|38056|38036|38065.7|38025.7|38067.8|38038.2|38056|38025.7|0
1738759600000|2025-02-05 12:46:40|38063.2|38023.2|38065.7|38025.7|38065.7|38025.7|38063.2|38023.2|4
1738759610000|2025-02-05 12:46:50|38065.3|38025.3|38065.7|38025.7|38065.7|38025.7|38065.3|38025.3|0
1738759620000|2025-02-05 12:47:00|38053.2|38033.2|38053.2|38033.2|38053.2|38033.2|38053.2|38033.2|1
1738759630000|2025-02-05 12:47:10|38053.1|38033.1|38030.6|37990.6|38053.1|38033.1|38030.6|37990.6|2
1738759640000|2025-02-05 12:47:20|38028.1|37988.1|38028.1|37988.1|38028.1|37988.1|38028.1|37988.1|0
1738759650000|2025-02-05 12:47:30|38026|37986|38026|37986|38026|37986|38026|37986|1
1738759660000|2025-02-05 12:47:40|38015.3|37995.3|38015.3|37995.3|38015.3|37995.3|38015.3|37995.3|0
1738759680000|2025-02-05 12:48:00|38015.6|37995.6|38017.4|37997.4|38019.9|37999.9|38015.6|37995.6|6
1738759690000|2025-02-05 12:48:10|||||||||1
1738759700000|2025-02-05 12:48:20|38016.7|37996.7|38024.2|37984.2|38024.9|37996.7|38014.5|37984.2|0
1738759710000|2025-02-05 12:48:30|38014.5|37994.5|38012.4|37992.4|38014.5|37994.5|38012.4|37992.4|0
1738759720000|2025-02-05 12:48:40|38012.8|37992.8|38012.4|37992.4|38012.8|37992.8|38012.4|37992.4|1
1738759740000|2025-02-05 12:49:00|38014.9|37994.9|38007.4|37987.4|38015.3|37995.3|38007.4|37987.4|3
1738759750000|2025-02-05 12:49:10|38005.3|37985.3|38012.8|37972.8|38012.8|37985.3|38005.3|37972.8|1
1738759760000|2025-02-05 12:49:20|38000.3|37980.3|38000.3|37980.3|38000.3|37980.3|38000.3|37980.3|5
1738759770000|2025-02-05 12:49:30|38002.4|37982.4|38017|37977|38017|37982.4|37995.3|37969.9|4
1738759790000|2025-02-05 12:49:50|||||||||4
1738759800000|2025-02-05 12:50:00|38007.4|37987.4|38007.4|37987.4|38007.4|37987.4|38007.4|37987.4|1
1738759810000|2025-02-05 12:50:10|38022|37982|38019.5|37999.5|38022|37999.5|38012.4|37982|1
1738759820000|2025-02-05 12:50:20|38032.8|37992.8|38032.8|37992.8|38032.8|37992.8|38032.8|37992.8|1
1738759840000|2025-02-05 12:50:40|38034.9|37994.9|38034.9|37994.9|38034.9|37994.9|38034.9|37994.9|1
1738759850000|2025-02-05 12:50:50|38017.4|37997.4|38017.4|37997.4|38017.4|37997.4|38017.4|37997.4|3
1738759860000|2025-02-05 12:51:00|38027|37987|38020.3|37980.3|38027|37987|38020.3|37980.3|0
1738759870000|2025-02-05 12:51:10|38019.9|37979.9|38019.9|37979.9|38019.9|37979.9|38019.9|37979.9|6
1738759880000|2025-02-05 12:51:20|38017.4|37977.4|38019.2|37979.2|38019.5|37979.5|38017.4|37977.4|2
1738759890000|2025-02-05 12:51:30|38019.9|37979.9|38020.3|37980.3|38020.3|37980.3|38019.9|37979.9|0
1738759900000|2025-02-05 12:51:40|38019.5|37979.5|38015.3|37975.3|38019.5|37979.5|38015.3|37975.3|0
1738759960000|2025-02-05 12:52:40|38015.6|37975.6|38019.9|37979.9|38019.9|37979.9|38015.6|37975.6|2
1738759990000|2025-02-05 12:53:10|38022.4|37982.4|38022.4|37982.4|38024.5|37984.5|38019.5|37979.5|6
1738760010000|2025-02-05 12:53:30|38020.3|37980.3|38022.4|37982.4|38022.4|37982.4|38020.3|37980.3|0
1738760020000|2025-02-05 12:53:40|38024.5|37984.5|38024.5|37984.5|38024.5|37984.5|38024.5|37984.5|0
1738760030000|2025-02-05 12:53:50|38024.9|37984.9|38015.2|37995.2|38024.9|37995.2|38015.2|37984.9|0
1738760050000|2025-02-05 12:54:10|38017.4|37997.4|38017.4|37997.4|38017.4|37997.4|38017.4|37997.4|0
1738760070000|2025-02-05 12:54:30|38027.7|37987.7|38027.7|37987.7|38027.7|37987.7|38027.7|37987.7|0
1738760080000|2025-02-05 12:54:40|38028.1|37988.1|38030.2|37990.2|38030.2|37990.2|38028.1|37988.1|0
1738760090000|2025-02-05 12:54:50|38027.7|37987.7|38032.7|37992.7|38032.7|37992.7|38027.7|37987.7|3
1738760100000|2025-02-05 12:55:00|38022.4|38002.4|38032|37992|38032|38002.4|38022.4|37992|1
1738760110000|2025-02-05 12:55:10|38029.9|37989.9|38024.9|38004.9|38029.9|38004.9|38022.4|37989.9|1
1738760120000|2025-02-05 12:55:20|38025.2|38005.2|38027.4|38007.4|38027.4|38007.4|38025.2|38005.2|0
1738760140000|2025-02-05 12:55:40|38029.5|38009.5|38064.5|38044.5|38072|38044.5|38029.5|38009.5|1
1738760150000|2025-02-05 12:55:50|38064.9|38044.9|38069.5|38049.5|38069.5|38049.5|38064.9|38044.9|1
1738760160000|2025-02-05 12:56:00|38067.4|38047.4|38052|38012|38067.4|38047.4|38052|38012|4
1738760170000|2025-02-05 12:56:10|38040.2|38020.2|38040.2|38020.2|38040.2|38020.2|38040.2|38020.2|5
1738760180000|2025-02-05 12:56:20|38049.9|38009.9|38049.9|38009.9|38049.9|38009.9|38049.9|38009.9|0
1738760190000|2025-02-05 12:56:30|38050.2|38010.2|38047.4|38007.4|38050.2|38010.2|38047.4|38007.4|4
1738760200000|2025-02-05 12:56:40|38047.7|38007.7|38049.9|38009.9|38049.9|38009.9|38047.7|38007.7|0
1738760210000|2025-02-05 12:56:50|38049.5|38009.5|38035.2|37995.2|38054.9|38009.5|38035.2|37989.9|0
1738760220000|2025-02-05 12:57:00|38030.2|37990.2|38032|37972|38037|37992.7|38030.2|37972|2
1738760230000|2025-02-05 12:57:10|37963.8|37943.8|37961.6|37941.6|37971.3|37943.8|37957|37927|34
1738760240000|2025-02-05 12:57:20|||||||||2
1738760260000|2025-02-05 12:57:40|37962.4|37942.4|37962.4|37942.4|37962.4|37942.4|37962.4|37942.4|1
1738760270000|2025-02-05 12:57:50|37975.2|37935.2|37984.5|37944.5|37984.5|37944.5|37975.2|37935.2|7
1738760280000|2025-02-05 12:58:00|37984.9|37944.9|37989.9|37949.9|37989.9|37949.9|37984.9|37944.9|2
1738760290000|2025-02-05 12:58:10|37987.7|37947.7|37987.4|37947.4|37987.7|37957.4|37975.2|37947.4|5
1738760300000|2025-02-05 12:58:20|37982.7|37962.7|37982.7|37962.7|37982.7|37962.7|37982.7|37962.7|0
1738760310000|2025-02-05 12:58:30|37993.1|37953.1|38007|37947|38007|37953.1|37993.1|37947|0
1738760320000|2025-02-05 12:58:40|37996.2|37956.2|37965.2|37945.2|37996.2|37956.2|37965.2|37934.9|4
1738760330000|2025-02-05 12:58:50|37974.9|37934.9|37964.9|37944.9|37977|37947.4|37962.7|37934.9|6
1738760340000|2025-02-05 12:59:00|37962.4|37942.4|37974.1|37934.1|37974.1|37942.4|37962.4|37932|3
1738760350000|2025-02-05 12:59:10|37964.5|37944.5|37989.5|37949.5|37989.5|37960.1|37962.4|37942.4|6
1738760360000|2025-02-05 12:59:20|37989.9|37949.9|37989.9|37949.9|37989.9|37949.9|37989.9|37949.9|0
1738760370000|2025-02-05 12:59:30|37994.9|37954.9|37994.9|37954.9|37994.9|37954.9|37994.9|37954.9|5
1738760380000|2025-02-05 12:59:40|37987.4|37967.4|37999.9|37959.9|37999.9|37967.4|37987.4|37959.9|0
1738760390000|2025-02-05 12:59:50|38002.4|37962.4|38012.4|37972.4|38012.4|37972.4|38002.4|37962.4|2
1738760400000|2025-02-05 13:00:00|38012.7|37972.7|38029.8|37989.8|38046.6|38002.4|38012.4|37972.7|9
1738760410000|2025-02-05 13:00:10|38029.1|37989.1|38012|37992|38029.1|37996.6|38012|37987|3
1738760420000|2025-02-05 13:00:20|38012.3|37992.3|38004.8|37984.8|38012.3|37992.3|38004.8|37984.8|11
1738760430000|2025-02-05 13:00:30|37999.8|37979.8|37981.6|37961.6|37999.8|37979.8|37981.2|37961.2|11
1738760440000|2025-02-05 13:00:40|37981.2|37961.2|37983.7|37963.7|37983.7|37963.7|37981.2|37961.2|0
1738760450000|2025-02-05 13:00:50|37984.1|37964.1|38004.1|37964.1|38004.1|37969.5|37981.6|37961.6|10
1738760460000|2025-02-05 13:01:00|37991.6|37971.6|37986.6|37966.6|37991.6|37971.6|37986.2|37966.2|5
1738760470000|2025-02-05 13:01:10|37993|37973|38033.5|37993.5|38033.5|37994.5|37993|37964.1|5
1738760480000|2025-02-05 13:01:20|38023.8|38003.8|37981.6|37961.6|38046.5|38010.2|37981.6|37947.8|13
1738760490000|2025-02-05 13:01:30|37991.2|37951.2|37987|37947|37991.2|37951.2|37987|37947|0
1738760500000|2025-02-05 13:01:40|37977.3|37957.3|37972|37952|37979.5|37959.5|37972|37952|0
1738760510000|2025-02-05 13:01:50|37971.6|37951.6|37969.1|37949.1|37971.6|37951.6|37969.1|37949.1|7
1738760520000|2025-02-05 13:02:00|37967|37947|37966.6|37946.6|37977|37947.3|37951.6|37915.6|20
1738760530000|2025-02-05 13:02:10|37967|37947|37967|37947|37967|37947|37967|37947|3
1738760540000|2025-02-05 13:02:20|37966.2|37946.2|37966.2|37946.2|37966.2|37946.2|37966.2|37946.2|0
1738760550000|2025-02-05 13:02:30|||||||||4
1738760560000|2025-02-05 13:02:40|37979.1|37939.1|37969.5|37949.5|37979.1|37949.5|37969.5|37939.1|1
1738760580000|2025-02-05 13:03:00|37971.6|37951.6|37977|37957|37977|37957|37971.6|37951.6|0
1738760590000|2025-02-05 13:03:10|37977.3|37957.3|37986.6|37966.6|37986.6|37966.6|37977.3|37957.3|2
1738760600000|2025-02-05 13:03:20|37987|37967|37987|37967|37987|37967|37987|37967|3
1738760610000|2025-02-05 13:03:30|37986.6|37966.6|37986.6|37966.6|37986.6|37966.6|37986.6|37966.6|3
1738760620000|2025-02-05 13:03:40|37988.7|37968.7|37986.2|37966.2|37988.7|37968.7|37986.2|37966.2|11
1738760630000|2025-02-05 13:03:50|37988.4|37968.4|37988.7|37968.7|37998.4|37968.7|37988.4|37958.4|2
1738760640000|2025-02-05 13:04:00|37985.9|37965.9|37985.9|37965.9|37985.9|37965.9|37985.9|37965.9|4
1738760650000|2025-02-05 13:04:10|37996.2|37956.2|37983.7|37963.7|37996.2|37965.9|37983.7|37956.2|0
1738760660000|2025-02-05 13:04:20|37998.4|37958.4|37983.7|37963.7|37998.4|37963.7|37983.7|37958.4|0
1738760690000|2025-02-05 13:04:50|38003.3|37963.3|38006.2|37966.2|38006.2|37975.8|37995.8|37963.3|6
1738760700000|2025-02-05 13:05:00|38004.1|37964.1|37993.3|37973.3|38004.1|37973.3|37993.3|37964.1|4
1738760710000|2025-02-05 13:05:10|37993|37973|37978.3|37938.3|37993|37973|37978.3|37938.3|3
1738760720000|2025-02-05 13:05:20|37967.6|37947.6|37963.3|37943.3|37967.6|37947.6|37960.8|37940.8|11
1738760730000|2025-02-05 13:05:30|37960.8|37940.8|37961.2|37941.2|37961.2|37941.2|37960.8|37940.8|0
1738760740000|2025-02-05 13:05:40|37965.8|37945.8|37960.8|37940.8|37965.8|37945.8|37958.7|37938.7|1
1738760750000|2025-02-05 13:05:50|37961.2|37941.2|37958.7|37938.7|37961.2|37941.2|37958.7|37938.7|1
1738760760000|2025-02-05 13:06:00|37958.3|37938.3|37958.3|37938.3|37958.3|37938.3|37958.3|37938.3|4
1738760770000|2025-02-05 13:06:10|37958.7|37938.7|37958.7|37938.7|37963.3|37943.3|37958.7|37938.7|2
1738760780000|2025-02-05 13:06:20|||||||||3
1738760800000|2025-02-05 13:06:40|37958.3|37938.3|37958.3|37938.3|37958.3|37938.3|37958.3|37938.3|1
1738760810000|2025-02-05 13:06:50|37958.7|37938.7|37963.7|37943.7|37963.7|37943.7|37958.7|37938.7|1
1738760820000|2025-02-05 13:07:00|37968.7|37948.7|37968.7|37948.7|37968.7|37948.7|37968.7|37948.7|8
1738760830000|2025-02-05 13:07:10|37970.8|37950.8|37970.8|37950.8|37970.8|37950.8|37970.8|37950.8|1
1738760840000|2025-02-05 13:07:20|37976.2|37956.2|38006.2|37966.2|38006.2|37975.8|37976.2|37941.9|2
1738760850000|2025-02-05 13:07:30|38006.6|37966.6|38006.2|37966.2|38006.6|37966.6|38006.2|37966.2|0
1738760870000|2025-02-05 13:07:50|38008.3|37968.3|38011.6|37971.6|38011.6|37980.8|38000.8|37966.2|4
1738760880000|2025-02-05 13:08:00|38016.9|37976.9|38011.2|37991.2|38016.9|37991.2|38007.3|37976.9|3
1738760890000|2025-02-05 13:08:10|37995.1|37975.1|37988.7|37968.7|37995.1|37975.1|37988.7|37968.7|3
1738760900000|2025-02-05 13:08:20|37991.2|37971.2|37993|37973|37993.3|37973.3|37991.2|37971.2|2
1738760910000|2025-02-05 13:08:30|37988.3|37968.3|37996.9|37956.9|37996.9|37968.3|37988|37956.9|3
1738760920000|2025-02-05 13:08:40|37996.5|37956.5|37982.6|37942.6|37996.9|37956.9|37982.6|37942.6|5
1738760930000|2025-02-05 13:08:50|37983|37943|37975.8|37955.8|37983|37955.8|37973.7|37943|0
1738760940000|2025-02-05 13:09:00|37985.5|37945.5|37970.8|37950.8|37985.5|37950.8|37970.8|37945.5|1
1738760950000|2025-02-05 13:09:10|37973|37953|37981.6|37941.6|37983|37953|37970.8|37940.5|3
1738760960000|2025-02-05 13:09:20|37981.2|37941.2|37983.3|37943.3|37983.3|37943.3|37981.2|37941.2|0
1738760970000|2025-02-05 13:09:30|37986.2|37946.2|37986.2|37946.2|37986.2|37946.2|37986.2|37946.2|0
1738760980000|2025-02-05 13:09:40|37975.8|37955.8|37986.2|37946.2|37986.2|37955.8|37975.8|37946.2|0
1738760990000|2025-02-05 13:09:50|37976.6|37956.6|37980.8|37960.8|37980.8|37960.8|37976.6|37956.6|1
1738761000000|2025-02-05 13:10:00|37978.7|37958.7|37978.7|37958.7|37978.7|37958.7|37978.7|37958.7|0
1738761010000|2025-02-05 13:10:10|37975.8|37955.8|37978|37958|37978|37958|37975.8|37955.8|2
1738761020000|2025-02-05 13:10:20|37991.2|37951.2|37983.7|37963.7|37991.2|37963.7|37983.7|37951.2|9
1738761050000|2025-02-05 13:10:50|37983.3|37963.3|37968|37948|37983.3|37963.3|37968|37948|7
1738761060000|2025-02-05 13:11:00|37963.3|37943.3|37960.5|37940.5|37965.5|37945.5|37960.5|37940.5|12
1738761070000|2025-02-05 13:11:10|37963.3|37943.3|37973.3|37953.3|37973.3|37953.3|37963.3|37943.3|17
1738761080000|2025-02-05 13:11:20|37983.3|37963.3|37985.4|37965.4|37985.5|37965.5|37983.3|37963.3|1
1738761090000|2025-02-05 13:11:30|37980.8|37960.8|37969.7|37949.7|37980.8|37960.8|37969.7|37949.7|4
1738761100000|2025-02-05 13:11:40|37963.3|37943.3|37971.6|37951.6|37983.3|37953.7|37960.4|37938.3|3
1738761110000|2025-02-05 13:11:50|37981.2|37941.2|37981.2|37941.2|37981.2|37941.2|37981.2|37941.2|1
1738761120000|2025-02-05 13:12:00|37978.3|37938.3|37967.9|37947.9|37978.3|37947.9|37967.9|37937.9|8
1738761130000|2025-02-05 13:12:10|37970.1|37950.1|37972.9|37952.9|37972.9|37952.9|37970.1|37950.1|4
1738761140000|2025-02-05 13:12:20|37970.8|37950.8|37972.9|37952.9|37972.9|37952.9|37970.8|37950.8|0
1738761150000|2025-02-05 13:12:30|37973.3|37953.3|37962.9|37942.9|37973.3|37953.3|37962.9|37942.9|8
1738761160000|2025-02-05 13:12:40|37963.7|37943.7|37974.4|37954.4|37974.4|37954.4|37963.7|37943.7|3
1738761170000|2025-02-05 13:12:50|37980.8|37960.8|37980.8|37960.8|37980.8|37960.8|37980.8|37960.8|0
1738761180000|2025-02-05 13:13:00|37981.6|37961.6|37981.6|37961.6|37981.6|37961.6|37981.6|37961.6|0
1738761190000|2025-02-05 13:13:10|37983.7|37963.7|37983.7|37963.7|37983.7|37963.7|37983.7|37963.7|0
1738761200000|2025-02-05 13:13:20|37985.8|37965.8|38006.5|37986.5|38006.5|37986.5|37985.8|37965.8|8
1738761210000|2025-02-05 13:13:30|38010.8|37990.8|38012.9|37992.9|38012.9|37992.9|38008.3|37988.3|4
1738761220000|2025-02-05 13:13:40|38012.6|37992.6|37988.3|37968.3|38015.1|37992.6|37985.8|37965.8|9
1738761230000|2025-02-05 13:13:50|37990.8|37970.8|37991.2|37971.2|38001.2|37971.2|37990.8|37961.2|1
1738761240000|2025-02-05 13:14:00|37995.8|37975.8|37965.8|37945.8|38008.3|37975.8|37962.9|37942.9|14
1738761250000|2025-02-05 13:14:10|37966.2|37946.2|37966.2|37946.2|37966.2|37946.2|37965.8|37945.8|1
1738761260000|2025-02-05 13:14:20|37965.8|37945.8|37963.7|37943.7|37965.8|37945.8|37963.7|37943.7|0
1738761270000|2025-02-05 13:14:30|37963.3|37943.3|37963.3|37943.3|37963.3|37943.3|37963.3|37943.3|2
1738761280000|2025-02-05 13:14:40|37965.8|37945.8|37965.8|37945.8|37965.8|37945.8|37965.8|37945.8|3
1738761300000|2025-02-05 13:15:00|37962.9|37942.9|37970.4|37930.4|37974.7|37942.9|37962.9|37930.4|0
1738761320000|2025-02-05 13:15:20|37960.8|37940.8|37960.8|37940.8|37960.8|37940.8|37960.8|37940.8|5
1738761330000|2025-02-05 13:15:30|37968.3|37928.3|37960.8|37940.8|37968.3|37942.9|37960.8|37928.3|0
1738761340000|2025-02-05 13:15:40|37965.7|37925.7|37953.3|37913.3|37965.7|37925.7|37951.2|37911.2|6
1738761350000|2025-02-05 13:15:50|37958.3|37918.3|37958.3|37938.3|37960.4|37938.3|37950.8|37918.3|2
1738761360000|2025-02-05 13:16:00|37960.4|37940.4|37963.3|37943.3|37966.2|37946.2|37960.4|37940.4|3
1738761370000|2025-02-05 13:16:10|37958.6|37918.6|37920.8|37900.8|37959|37919|37920.8|37900.8|14
1738761380000|2025-02-05 13:16:20|37923.3|37903.3|37923.3|37903.3|37923.3|37903.3|37923.3|37903.3|0
1738761390000|2025-02-05 13:16:30|37932.9|37912.9|37932.9|37912.9|37932.9|37912.9|37932.9|37912.9|0
1738761400000|2025-02-05 13:16:40|37937.2|37917.2|37973.3|37933.3|37973.3|37933.3|37937.2|37917.2|4
1738761410000|2025-02-05 13:16:50|37971.2|37931.2|37962.9|37942.9|37971.2|37942.9|37962.9|37931.2|1
1738761420000|2025-02-05 13:17:00|37975.4|37935.4|37962.9|37942.9|37975.4|37942.9|37962.9|37935.4|0
1738761430000|2025-02-05 13:17:10|37973.3|37933.3|37973.3|37933.3|37973.3|37933.3|37973.3|37933.3|0
1738761440000|2025-02-05 13:17:20|37965.8|37945.8|37968.7|37948.7|37968.7|37948.7|37965.8|37945.8|6
1738761450000|2025-02-05 13:17:30|37970.8|37950.8|37970.8|37950.8|37970.8|37950.8|37970.8|37950.8|4
1738761480000|2025-02-05 13:18:00|37968.3|37948.3|37968.3|37948.3|37968.3|37948.3|37968.3|37948.3|3
1738761490000|2025-02-05 13:18:10|37966.2|37946.2|37965.8|37945.8|37966.2|37946.2|37965.8|37945.8|3
1738761500000|2025-02-05 13:18:20|37970.4|37910.4|37940.8|37920.8|37970.4|37920.8|37940.8|37901.9|23
1738761510000|2025-02-05 13:18:30|37940.4|37920.4|37998.3|37978.3|37998.3|37978.3|37940.4|37920.4|28
1738761520000|2025-02-05 13:18:40|38000.8|37980.8|38007.9|37987.9|38011.2|37988.7|38000.8|37970.8|2
1738761530000|2025-02-05 13:18:50|38016.8|37976.8|38004.4|37984.4|38016.8|37984.4|37996.9|37966.2|32
1738761540000|2025-02-05 13:19:00|38005.1|37985.1|37996.5|37976.5|38009.4|37989.4|37994.8|37974.8|17
1738761550000|2025-02-05 13:19:10|37996.9|37976.9|37997.3|37977.3|37997.3|37977.3|37996.9|37976.9|0
1738761560000|2025-02-05 13:19:20|38005.5|37965.5|38005.5|37965.5|38005.5|37965.5|38005.5|37965.5|6
1738761590000|2025-02-05 13:19:50|38007.6|37967.6|38007.6|37967.6|38007.6|37967.6|38007.6|37967.6|4
1738761600000|2025-02-05 13:20:00|38006.1|37966.1|38006.1|37966.1|38006.1|37966.1|38006.1|37966.1|0
1738761610000|2025-02-05 13:20:10|38004|37964|38004|37964|38004|37964|38004|37964|2
1738761630000|2025-02-05 13:20:30|37986.5|37966.5|37984|37964|37986.5|37966.5|37984|37964|7
1738761640000|2025-02-05 13:20:40|37983.6|37963.6|37943.6|37923.6|37996.1|37963.6|37938.3|37914.7|11
1738761660000|2025-02-05 13:21:00|37945.8|37925.8|37948.3|37928.3|37948.3|37928.3|37945.8|37925.8|5
1738761670000|2025-02-05 13:21:10|37957.5|37917.5|37945.8|37925.8|37957.5|37927.2|37942.9|37917.5|2
1738761690000|2025-02-05 13:21:30|37946.1|37926.1|37948.6|37928.6|37950.8|37930.8|37946.1|37926.1|1
1738761700000|2025-02-05 13:21:40|37957.9|37917.9|37945|37925|37957.9|37927.2|37945|37917.9|5
1738761710000|2025-02-05 13:21:50|37944.3|37924.3|37925|37905|37944.3|37924.3|37920|37900|47
1738761720000|2025-02-05 13:22:00|37927.5|37907.5|37932.5|37892.5|37934.7|37907.5|37925|37892.5|1
1738761730000|2025-02-05 13:22:10|37925|37905|37925|37905|37925|37905|37925|37905|0
1738761760000|2025-02-05 13:22:40|37927.5|37907.5|37934.7|37914.7|37934.7|37914.7|37927.5|37907.5|5
1738761770000|2025-02-05 13:22:50|37935|37915|37935|37915|37935|37915|37935|37915|0
1738761780000|2025-02-05 13:23:00|37934.7|37914.7|37934.7|37914.7|37934.7|37914.7|37934.7|37914.7|3
1738761790000|2025-02-05 13:23:10|||||||||2
1738761800000|2025-02-05 13:23:20|||||||||2
1738761810000|2025-02-05 13:23:30|37937.2|37917.2|37936.8|37916.8|37937.2|37917.2|37936.8|37916.8|0
1738761820000|2025-02-05 13:23:40|37937.2|37917.2|37937.9|37917.9|37937.9|37917.9|37937.2|37917.2|1
1738761830000|2025-02-05 13:23:50|37942.5|37922.5|37950|37930|37950|37930|37942.5|37922.5|0
1738761840000|2025-02-05 13:24:00|37952.5|37932.5|37979|37939|37979.4|37941.1|37952.5|37932.5|12
1738761850000|2025-02-05 13:24:10|37989.7|37949.7|37984.7|37964.7|37990.4|37965|37982.9|37949.7|11
1738761860000|2025-02-05 13:24:20|37982.5|37962.5|37983.9|37943.9|37983.9|37962.5|37974.7|37943.9|1
1738761870000|2025-02-05 13:24:30|37974.7|37934.7|37969|37949|37983.3|37949|37969|37923.3|6
1738761880000|2025-02-05 13:24:40|37979.7|37939.7|37991.4|37971.4|37994.7|37971.4|37979.7|37939.7|21
1738761890000|2025-02-05 13:24:50|38001|37961|37976.8|37936.8|38001|37961|37976.8|37935.4|19
1738761900000|2025-02-05 13:25:00|37972.5|37932.5|37970|37930|37972.5|37932.5|37970|37930|1
1738761910000|2025-02-05 13:25:10|37970.4|37930.4|37970|37930|37975.4|37945|37965|37930|6
1738761920000|2025-02-05 13:25:20|37967.5|37927.5|37967.5|37927.5|37967.5|37927.5|37967.5|37927.5|0
1738761950000|2025-02-05 13:25:50|37960|37940|37960|37940|37960|37940|37960|37940|1
1738761960000|2025-02-05 13:26:00|37965|37945|37965|37945|37965|37945|37965|37945|8
1738761970000|2025-02-05 13:26:10|37975.4|37935.4|37980.4|37920.4|37980.4|37935.4|37975.4|37917.9|19
1738761990000|2025-02-05 13:26:30|37984.6|37924.6|37977.1|37937.1|37984.6|37937.1|37977.1|37924.6|5
1738762010000|2025-02-05 13:26:50|37977.5|37937.5|37979.6|37939.6|37979.6|37939.6|37977.5|37937.5|0
1738762020000|2025-02-05 13:27:00|37975.4|37935.4|37967.1|37927.1|37977.5|37944.3|37964.3|37927.1|24
1738762030000|2025-02-05 13:27:10|37956.4|37936.4|37956.4|37936.4|37957.1|37937.1|37956.4|37936.4|0
1738762050000|2025-02-05 13:27:30|37955.7|37935.7|37926.4|37906.4|37955.7|37935.7|37926.4|37906.4|6
1738762060000|2025-02-05 13:27:40|37926.8|37906.8|37924.3|37904.3|37926.8|37906.8|37921.8|37901.8|5
1738762070000|2025-02-05 13:27:50|37923.9|37903.9|37921.8|37901.8|37923.9|37903.9|37921.8|37901.8|0
1738762080000|2025-02-05 13:28:00|37922.1|37902.1|37888.5|37868.5|37926.8|37906.8|37888.2|37868.2|29
1738762100000|2025-02-05 13:28:20|37886.4|37866.4|37891.8|37871.8|37892.1|37872.1|37886.4|37866.4|11
1738762110000|2025-02-05 13:28:30|37891.4|37871.4|37912.1|37892.1|37917.5|37892.1|37889.6|37865|2
1738762120000|2025-02-05 13:28:40|37914.3|37894.3|37916.4|37896.4|37916.4|37896.4|37914.3|37894.3|0
1738762130000|2025-02-05 13:28:50|37921.4|37901.4|37919.3|37899.3|37933.9|37901.4|37919.3|37891.8|3
1738762140000|2025-02-05 13:29:00|37928.9|37888.9|37913.2|37893.2|37928.9|37896.4|37913.2|37888.9|9
1738762150000|2025-02-05 13:29:10|37908.9|37888.9|37908.9|37888.9|37908.9|37888.9|37908.9|37888.9|0
1738762160000|2025-02-05 13:29:20|37901.4|37881.4|37886.8|37866.8|37901.4|37881.4|37886.8|37866.8|5
1738762170000|2025-02-05 13:29:30|||||||||1
1738762180000|2025-02-05 13:29:40|37888.9|37868.9|37899.6|37859.6|37899.6|37868.9|37888.9|37859.6|26
1738762190000|2025-02-05 13:29:50|37904.3|37864.3|37901.8|37881.8|37904.3|37881.8|37894.3|37864.3|7
1738762200000|2025-02-05 13:30:00|37904.6|37884.6|37910|37890|37921.8|37895|37904.6|37879.6|22
1738762210000|2025-02-05 13:30:10|37907.5|37887.5|37897.1|37877.1|37907.5|37887.5|37894.6|37874.6|3
1738762220000|2025-02-05 13:30:20|37912.1|37872.1|37861|37841|37912.1|37872.1|37861|37841|15
1738762230000|2025-02-05 13:30:30|37858.9|37838.9|37867.5|37847.5|37867.5|37847.5|37858.9|37838.9|32
1738762240000|2025-02-05 13:30:40|37867.9|37847.9|37889|37849|37889|37849|37867.9|37847.9|0
1738762250000|2025-02-05 13:30:50|37891.1|37851.1|37902.1|37882.1|37902.5|37882.5|37891.1|37851.1|17
1738762260000|2025-02-05 13:31:00|37902.9|37882.9|37907.1|37887.1|37907.1|37887.1|37902.9|37882.9|1
1738762270000|2025-02-05 13:31:10|37909.3|37889.3|37909.3|37889.3|37909.3|37889.3|37906.8|37886.8|0
1738762280000|2025-02-05 13:31:20|37907.1|37887.1|37907.1|37887.1|37907.1|37887.1|37907.1|37887.1|0
1738762300000|2025-02-05 13:31:40|37904.6|37884.6|37899.3|37879.3|37904.6|37884.6|37899.3|37879.3|5
1738762310000|2025-02-05 13:31:50|37896.7|37876.7|37896.7|37876.7|37896.7|37876.7|37896.7|37876.7|0
1738762320000|2025-02-05 13:32:00|37897.5|37877.5|37900|37880|37900|37880|37897.5|37877.5|2
1738762330000|2025-02-05 13:32:10|37909.6|37869.6|37909.6|37869.6|37909.6|37869.6|37909.6|37869.6|4
1738762340000|2025-02-05 13:32:20|37907.5|37867.5|37907.1|37887.1|37907.5|37887.1|37890.6|37867.5|15
1738762350000|2025-02-05 13:32:30|37906.7|37886.7|37906.7|37886.7|37906.7|37886.7|37906.7|37886.7|0
1738762360000|2025-02-05 13:32:40|37901.4|37881.4|37901.7|37861.7|37910.6|37881.4|37901.4|37861.7|6
1738762370000|2025-02-05 13:32:50|37892.5|37872.5|37896.4|37876.4|37896.7|37876.7|37892.5|37872.5|0
1738762380000|2025-02-05 13:33:00|37894.2|37874.2|37884.2|37864.2|37894.2|37874.2|37884.2|37864.2|2
1738762390000|2025-02-05 13:33:10|37884.6|37864.6|37886.4|37866.4|37886.7|37866.7|37884.2|37864.2|4
1738762400000|2025-02-05 13:33:20|37886.7|37866.7|37888.9|37868.9|37888.9|37868.9|37886.7|37866.7|1
1738762420000|2025-02-05 13:33:40|37889.2|37869.2|37894.2|37874.2|37894.2|37874.2|37889.2|37869.2|0
1738762430000|2025-02-05 13:33:50|37904.6|37864.6|37899.2|37879.2|37904.6|37879.2|37899.2|37864.6|0
1738762440000|2025-02-05 13:34:00|37899.6|37879.6|37899.2|37879.2|37903.9|37883.9|37899.2|37879.2|4
1738762450000|2025-02-05 13:34:10|37906.7|37866.7|37906.4|37866.4|37906.7|37866.7|37906.4|37866.4|0
1738762460000|2025-02-05 13:34:20|37900|37860|37894.2|37874.2|37900|37874.2|37889.2|37860|0
1738762470000|2025-02-05 13:34:30|37897.1|37877.1|37904.6|37884.6|37904.6|37884.6|37897.1|37877.1|1
1738762480000|2025-02-05 13:34:40|37909.2|37889.2|37911.4|37891.4|37921.7|37891.4|37909.2|37881.4|5
1738762490000|2025-02-05 13:34:50|37904.6|37884.6|37894.5|37874.5|37913.9|37884.6|37894.5|37871|0
1738762500000|2025-02-05 13:35:00|37883.9|37863.9|37883.9|37863.9|37883.9|37863.9|37883.9|37863.9|0
1738762510000|2025-02-05 13:35:10|37881.4|37861.4|37850.6|37830.6|37892.4|37861.4|37850.6|37830.6|9
1738762520000|2025-02-05 13:35:20|37851|37831|37872.8|37832.8|37877.5|37832.8|37851|37817.5|6
1738762530000|2025-02-05 13:35:30|37875.3|37835.3|37861.7|37841.7|37875.3|37847.1|37861.7|37835.3|33
1738762540000|2025-02-05 13:35:40|37861.4|37841.4|37874.6|37834.6|37874.6|37844.2|37861.4|37834.6|1
1738762550000|2025-02-05 13:35:50|37864.2|37844.2|37863.9|37823.9|37869.6|37844.2|37852.5|37823.9|14
1738762560000|2025-02-05 13:36:00|37854.2|37834.2|37856.7|37836.7|37859.2|37839.2|37854.2|37834.2|2
1738762570000|2025-02-05 13:36:10|||||||||2
1738762590000|2025-02-05 13:36:30|||||||||2
1738762600000|2025-02-05 13:36:40|37858.9|37838.9|37877.1|37857.1|37877.1|37857.1|37858.9|37838.9|1
1738762610000|2025-02-05 13:36:50|37879.2|37859.2|37881.7|37841.7|37883.9|37859.2|37879.2|37841.7|3
1738762620000|2025-02-05 13:37:00|37869.2|37849.2|37866.4|37846.4|37869.2|37849.2|37862.1|37842.1|15
1738762630000|2025-02-05 13:37:10|||||||||3
1738762650000|2025-02-05 13:37:30|37864.2|37844.2|37877.8|37837.8|37877.8|37844.2|37864.2|37837.8|2
1738762660000|2025-02-05 13:37:40|37872.8|37852.8|37877.5|37857.5|37877.5|37857.5|37872.8|37852.8|6
1738762670000|2025-02-05 13:37:50|37877.1|37857.1|37877.1|37857.1|37877.1|37857.1|37877.1|37857.1|5
1738762680000|2025-02-05 13:38:00|37882.1|37862.1|37887.5|37847.5|37888.2|37865.3|37877.8|37847.5|9
1738762690000|2025-02-05 13:38:10|37872.5|37852.5|37832.5|37812.5|37872.5|37852.5|37827.1|37791.7|6
1738762700000|2025-02-05 13:38:20|37835|37815|37850.7|37830.7|37850.7|37830.7|37835|37815|4
1738762710000|2025-02-05 13:38:30|37860.3|37820.3|37850|37830|37860.3|37830|37850|37820|0
1738762720000|2025-02-05 13:38:40|37860.3|37820.3|37842.1|37822.1|37860.3|37835.3|37842.1|37820.3|5
1738762730000|2025-02-05 13:38:50|37842.8|37822.8|37852.1|37832.1|37863.8|37836.7|37842.8|37822.8|16
1738762740000|2025-02-05 13:39:00|37859.6|37819.6|37849.2|37829.2|37862.1|37829.6|37849.2|37819.6|5
1738762760000|2025-02-05 13:39:20|37850|37830|37852.1|37832.1|37852.5|37832.5|37847.5|37827.5|5
1738762770000|2025-02-05 13:39:30|37851.7|37831.7|37844.2|37824.2|37851.7|37831.7|37844.2|37824.2|28
1738762780000|2025-02-05 13:39:40|37843.8|37823.8|37831.3|37811.3|37843.8|37823.8|37831.3|37811.3|8
1738762790000|2025-02-05 13:39:50|37824.2|37804.2|37844.2|37824.2|37844.2|37824.2|37824.2|37804.2|4
1738762800000|2025-02-05 13:40:00|37841.7|37821.7|37826.7|37806.7|37841.7|37821.7|37826.7|37806.7|4
1738762810000|2025-02-05 13:40:10|37822.1|37802.1|37819.6|37799.6|37822.1|37802.1|37819.6|37799.6|15
1738762820000|2025-02-05 13:40:20|37822.4|37802.4|37829.9|37809.9|37829.9|37809.9|37822.4|37802.4|31
1738762830000|2025-02-05 13:40:30|37826.7|37806.7|37737.1|37717.1|37826.7|37806.7|37737.1|37705.3|39
1738762840000|2025-02-05 13:40:40|37732.8|37712.8|37737.4|37717.4|37737.4|37717.4|37727.8|37695.3|19
1738762850000|2025-02-05 13:40:50|37734.9|37714.9|37710.3|37690.3|37744.6|37714.9|37710.3|37690.3|49
1738762860000|2025-02-05 13:41:00|37697.1|37677.1|37717.1|37697.1|37730.3|37705.3|37694.2|37674.2|19
1738762870000|2025-02-05 13:41:10|37714.9|37694.9|37717.8|37697.8|37728.2|37698.6|37714.6|37688.2|23
1738762880000|2025-02-05 13:41:20|37727.4|37687.4|37716.7|37696.7|37727.4|37697.8|37716.7|37687.4|21
1738762890000|2025-02-05 13:41:30|37714.6|37694.6|37724.6|37684.6|37724.6|37695.3|37714.6|37684.6|2
1738762900000|2025-02-05 13:41:40|37712.1|37692.1|37709.9|37689.9|37712.1|37692.1|37709.9|37689.9|9
1738762910000|2025-02-05 13:41:50|37707.8|37687.8|37705.3|37665.3|37707.8|37687.8|37705.3|37665.3|1
1738762920000|2025-02-05 13:42:00|37694.9|37674.9|37707.8|37687.8|37707.8|37687.8|37692.8|37672.8|4
1738762930000|2025-02-05 13:42:10|37712.1|37692.1|37717.8|37697.8|37717.8|37697.8|37712.1|37692.1|5
1738762940000|2025-02-05 13:42:20|37726.3|37686.3|37694.9|37674.9|37727.4|37686.3|37694.9|37667.4|13
1738762960000|2025-02-05 13:42:40|||||||||1
1738762970000|2025-02-05 13:42:50|37692.4|37672.4|37692.4|37672.4|37692.4|37672.4|37692.4|37672.4|0
1738762980000|2025-02-05 13:43:00|37692.1|37672.1|37682.1|37662.1|37692.1|37672.1|37682.1|37662.1|23
1738762990000|2025-02-05 13:43:10|37681.7|37661.7|37679.6|37659.6|37681.7|37661.7|37679.6|37659.6|8
1738763000000|2025-02-05 13:43:20|37679.2|37659.2|37678.8|37658.8|37679.2|37659.2|37678.8|37658.8|2
1738763010000|2025-02-05 13:43:30|37679.2|37659.2|37681.7|37661.7|37681.7|37661.7|37678.8|37658.8|7
1738763020000|2025-02-05 13:43:40|37679.6|37659.6|37679.6|37659.6|37679.6|37659.6|37679.6|37659.6|2
1738763030000|2025-02-05 13:43:50|37679.2|37659.2|37679.6|37659.6|37679.6|37659.6|37679.2|37659.2|0
1738763040000|2025-02-05 13:44:00|37681.7|37661.7|37727.1|37707.1|37727.1|37707.1|37681.7|37654.6|19
1738763050000|2025-02-05 13:44:10|37734.2|37714.2|37737.1|37717.1|37739.2|37719.2|37734.2|37714.2|5
1738763060000|2025-02-05 13:44:20|37736.7|37716.7|37734.2|37714.2|37739.2|37719.2|37734.2|37714.2|6
1738763070000|2025-02-05 13:44:30|37741.7|37701.7|37734.2|37714.2|37741.7|37714.2|37734.2|37701.7|1
1738763080000|2025-02-05 13:44:40|37734.6|37714.6|37736.3|37716.3|37736.7|37716.7|37734.6|37714.6|1
1738763090000|2025-02-05 13:44:50|37748.8|37708.8|37748.8|37708.8|37748.8|37708.8|37748.8|37708.8|0
1738763100000|2025-02-05 13:45:00|37739.2|37719.2|37751.7|37711.7|37751.7|37719.2|37739.2|37709.6|3
1738763110000|2025-02-05 13:45:10|37741.3|37721.3|37741.7|37721.7|37741.7|37721.7|37739.2|37719.2|8
1738763120000|2025-02-05 13:45:20|37746.7|37726.7|37746.7|37726.7|37746.7|37726.7|37746.7|37726.7|1
1738763130000|2025-02-05 13:45:30|37748.8|37728.8|37754.2|37734.2|37756.3|37736.3|37748.8|37728.8|2
1738763140000|2025-02-05 13:45:40|37754.6|37734.6|37774.6|37754.6|37774.6|37754.6|37754.6|37734.6|2
1738763150000|2025-02-05 13:45:50|37775.3|37755.3|37792.4|37752.4|37794.6|37762.1|37775.3|37751.7|4
1738763160000|2025-02-05 13:46:00|37787.1|37767.1|37790.9|37750.9|37796.7|37767.1|37781.3|37750.9|3
1738763170000|2025-02-05 13:46:10|37793.8|37753.8|37799.6|37759.6|37799.6|37759.6|37793.8|37753.8|3
1738763180000|2025-02-05 13:46:20|||||||||1
1738763190000|2025-02-05 13:46:30|37792.1|37772.1|37792.1|37772.1|37792.1|37772.1|37789.9|37769.9|16
1738763200000|2025-02-05 13:46:40|37794.2|37774.2|37797.1|37777.1|37809.6|37782.1|37794.2|37764.6|4
1738763210000|2025-02-05 13:46:50|37794.2|37774.2|37792.4|37772.4|37794.2|37774.2|37792.1|37772.1|2
1738763220000|2025-02-05 13:47:00|37794.6|37774.6|37794.6|37774.6|37794.6|37774.6|37794.2|37774.2|0
1738763230000|2025-02-05 13:47:10|37794.2|37774.2|37782|37762|37794.2|37774.2|37782|37762|4
1738763240000|2025-02-05 13:47:20|37791.7|37751.7|37791.7|37751.7|37791.7|37751.7|37791.7|37751.7|1
1738763260000|2025-02-05 13:47:40|37789.5|37749.5|37789.5|37749.5|37789.5|37749.5|37789.5|37749.5|5
1738763270000|2025-02-05 13:47:50|37779.2|37759.2|37781.7|37761.7|37781.7|37761.7|37779.2|37759.2|3
1738763280000|2025-02-05 13:48:00|37781.3|37761.3|37779.2|37759.2|37781.3|37761.3|37775.9|37755.9|8
1738763290000|2025-02-05 13:48:10|37784.5|37764.5|37787|37767|37799.5|37767|37784.5|37759.5|58
1738763300000|2025-02-05 13:48:20|37787.8|37767.8|37787.8|37767.8|37787.8|37767.8|37787.8|37767.8|13
1738763310000|2025-02-05 13:48:30|37789.9|37769.9|37789.9|37769.9|37789.9|37769.9|37789.9|37769.9|1
1738763320000|2025-02-05 13:48:40|37792|37772|37792|37772|37792|37772|37792|37772|7
1738763340000|2025-02-05 13:49:00|37791.7|37771.7|37789.5|37769.5|37791.7|37771.7|37789.5|37769.5|1
1738763360000|2025-02-05 13:49:20|37789.2|37769.2|37785.3|37765.3|37789.2|37769.2|37785.3|37765.3|4
1738763370000|2025-02-05 13:49:30|37779.9|37759.9|37782.4|37742.4|37788.8|37759.9|37779.9|37742.4|1
1738763380000|2025-02-05 13:49:40|37791.7|37751.7|37794.5|37754.5|37794.5|37762|37782|37751.7|2
1738763390000|2025-02-05 13:49:50|37787|37767|37789.9|37769.9|37797.4|37769.9|37787|37757.4|2
1738763400000|2025-02-05 13:50:00|37792.4|37772.4|37797|37777|37797|37777|37792.4|37772.4|1
1738763410000|2025-02-05 13:50:10|37796.7|37776.7|37797|37777|37797|37777|37794.5|37774.5|6
1738763420000|2025-02-05 13:50:20|37796.3|37776.3|37797|37777|37797|37777|37794.2|37774.2|5
1738763430000|2025-02-05 13:50:30|||||||||1
1738763440000|2025-02-05 13:50:40|37792.4|37772.4|37799.5|37759.5|37799.9|37774.9|37789.9|37759.5|2
1738763460000|2025-02-05 13:51:00|37787|37767|37784.2|37764.2|37792.4|37772.4|37784.2|37764.2|8
1738763470000|2025-02-05 13:51:10|37782|37762|37782|37762|37782|37762|37782|37762|0
1738763480000|2025-02-05 13:51:20|37781.7|37761.7|37777|37757|37781.7|37761.7|37776.7|37756.7|1
1738763490000|2025-02-05 13:51:30|37779.2|37759.2|37779.2|37759.2|37779.2|37759.2|37779.2|37759.2|0
1738763500000|2025-02-05 13:51:40|37789.5|37749.5|37791.7|37751.7|37791.7|37761.3|37777|37749.5|5
1738763510000|2025-02-05 13:51:50|37781.3|37761.3|37787.8|37767.8|37787.8|37767.8|37781.3|37761.3|4
1738763530000|2025-02-05 13:52:10|37797.4|37757.4|37789.9|37769.9|37799.5|37769.9|37787|37757.4|2
1738763550000|2025-02-05 13:52:30|37794.2|37774.2|37794.2|37774.2|37794.2|37774.2|37794.2|37774.2|1
1738763560000|2025-02-05 13:52:40|||||||||2
1738763570000|2025-02-05 13:52:50|37792|37772|37792|37772|37792|37772|37792|37772|1
1738763590000|2025-02-05 13:53:10|37797|37777|37794.5|37774.5|37797|37777|37794.5|37774.5|2
1738763600000|2025-02-05 13:53:20|37797|37777|37823.1|37763.1|37823.1|37781.7|37797|37763.1|4
1738763610000|2025-02-05 13:53:30|37829.5|37769.5|37822|37802|37851.7|37819.2|37822|37769.5|11
1738763620000|2025-02-05 13:53:40|37821.7|37801.7|37832.4|37792.4|37832.4|37802|37821.7|37792.4|7
1738763630000|2025-02-05 13:53:50|37822|37802|37832.8|37812.8|37832.8|37812.8|37822|37802|66
1738763640000|2025-02-05 13:54:00|37837|37817|37855.6|37835.6|37855.6|37835.6|37837|37817|6
1738763650000|2025-02-05 13:54:10|37858.1|37838.1|37854.9|37834.9|37860.6|37840.6|37854.9|37834.9|9
1738763660000|2025-02-05 13:54:20|37852.8|37832.8|37852.8|37832.8|37854.9|37834.9|37852.4|37832.4|5
1738763670000|2025-02-05 13:54:30|37853.1|37833.1|37853.1|37833.1|37853.1|37833.1|37853.1|37833.1|0
1738763680000|2025-02-05 13:54:40|37856|37836|37858.1|37838.1|37858.1|37838.1|37856|37836|16
1738763690000|2025-02-05 13:54:50|37860.3|37840.3|37876.4|37856.4|37876.4|37856.4|37860.3|37840.3|7
1738763700000|2025-02-05 13:55:00|37880.6|37860.6|37879.5|37859.5|37880.6|37860.6|37879.5|37859.5|9
1738763710000|2025-02-05 13:55:10|37877.4|37857.4|37880.3|37840.3|37880.3|37857.4|37874.9|37840.3|1
1738763720000|2025-02-05 13:55:20|37869.9|37849.9|37867.8|37847.8|37869.9|37849.9|37867.8|37847.8|2
1738763730000|2025-02-05 13:55:30|37869.9|37849.9|37878|37838|37878|37852.4|37867.7|37838|7
1738763740000|2025-02-05 13:55:40|37870.9|37830.9|37854.9|37834.9|37870.9|37841.3|37854.9|37830.9|1
1738763750000|2025-02-05 13:55:50|37850.2|37830.2|37857.4|37817.4|37857.4|37830.2|37850.2|37817.4|1
1738763760000|2025-02-05 13:56:00|37855.2|37815.2|37854.9|37814.9|37855.2|37815.2|37854.9|37814.9|0
1738763770000|2025-02-05 13:56:10|37855.2|37815.2|37857.4|37817.4|37857.4|37825.2|37844.9|37815.2|0
1738763780000|2025-02-05 13:56:20|37847|37827|37854.9|37814.9|37855.2|37827|37844.9|37814.9|4
1738763790000|2025-02-05 13:56:30|37855.2|37815.2|37855.6|37835.6|37858.1|37835.6|37851|37815.2|0
1738763810000|2025-02-05 13:56:50|37856|37836|37863.5|37843.5|37863.5|37843.5|37856|37836|1
1738763820000|2025-02-05 13:57:00|37866|37846|37870.6|37850.6|37870.6|37850.6|37866|37846|14
1738763830000|2025-02-05 13:57:10|37872.7|37852.7|37895.2|37855.2|37914.9|37878.8|37872.7|37846.3|19
1738763840000|2025-02-05 13:57:20|37893.1|37853.1|37882.7|37862.7|37893.1|37862.7|37882.7|37853.1|0
1738763850000|2025-02-05 13:57:30|37883.1|37863.1|37892.7|37872.7|37892.7|37872.7|37883.1|37863.1|3
1738763860000|2025-02-05 13:57:40|37893.8|37873.8|37890.6|37870.6|37907.4|37880.2|37890.6|37861|2
1738763870000|2025-02-05 13:57:50|37900.2|37860.2|37888.1|37868.1|37900.2|37870.6|37886.3|37856|0
1738763880000|2025-02-05 13:58:00|||||||||4
1738763890000|2025-02-05 13:58:10|37888.5|37868.5|37888.5|37868.5|37888.5|37868.5|37888.5|37868.5|0
1738763900000|2025-02-05 13:58:20|37890.6|37870.6|37903.8|37863.8|37903.8|37871|37890.6|37863.8|0
1738763910000|2025-02-05 13:58:30|37906|37866|37906|37866|37906|37866|37906|37866|0
1738763920000|2025-02-05 13:58:40|37896.3|37876.3|37919.6|37899.6|37919.6|37899.6|37896.3|37876.3|5
1738763930000|2025-02-05 13:58:50|37921.7|37901.7|37921.7|37901.7|37922.1|37902.1|37921.7|37901.7|2
1738763940000|2025-02-05 13:59:00|37928.1|37908.1|37928.1|37908.1|37928.1|37908.1|37928.1|37908.1|0
1738763950000|2025-02-05 13:59:10|37925.6|37905.6|37925.2|37905.2|37925.6|37905.6|37925.2|37905.2|5
1738763960000|2025-02-05 13:59:20|37921|37901|37917.4|37877.4|37925.2|37901|37915.6|37877.4|20
1738763970000|2025-02-05 13:59:30|37915.2|37875.2|37897|37877|37915.2|37877|37897|37872.7|3
1738763980000|2025-02-05 13:59:40|37896.3|37876.3|37899.5|37859.5|37899.5|37876.3|37892|37859.5|0
1738763990000|2025-02-05 13:59:50|37892|37872|37884.9|37864.9|37892|37872|37884.9|37864.9|1
1738764000000|2025-02-05 14:00:00|37894.5|37854.5|37879.9|37859.9|37894.5|37862|37877.4|37854.5|6
1738764010000|2025-02-05 14:00:10|37890.2|37850.2|37890.2|37830.2|37890.2|37850.2|37890.2|37830.2|1
1738764020000|2025-02-05 14:00:20|37878.8|37838.8|37845.2|37825.2|37878.8|37838.8|37845.2|37822.4|1
1738764030000|2025-02-05 14:00:30|37857.4|37817.4|37857.4|37817.4|37860.2|37820.2|37857.4|37817.4|3
1738764040000|2025-02-05 14:00:40|37847.7|37827.7|37855.6|37835.6|37855.6|37835.6|37847|37827|9
1738764050000|2025-02-05 14:00:50|37856|37836|37902.7|37862.7|37902.7|37864.9|37856|37836|4
1738764060000|2025-02-05 14:01:00|37907.4|37867.4|37899.9|37879.9|37907.4|37880.2|37892.7|37865.2|3
1738764070000|2025-02-05 14:01:10|37900.2|37880.2|37899.9|37879.9|37900.2|37880.2|37899.9|37879.9|3
1738764080000|2025-02-05 14:01:20|37918.7|37858.7|37909.5|37849.5|37918.7|37858.7|37909.5|37849.5|6
1738764090000|2025-02-05 14:01:30|37899.5|37839.5|37879.1|37859.1|37899.5|37859.1|37874.1|37839.5|3
1738764100000|2025-02-05 14:01:40|37876.6|37856.6|37874.1|37854.1|37876.6|37856.6|37874.1|37854.1|2
1738764110000|2025-02-05 14:01:50|37877|37857|37877|37857|37877|37857|37876.6|37856.6|16
1738764120000|2025-02-05 14:02:00|37877.4|37857.4|37894.9|37874.9|37900.2|37874.9|37877.4|37852.7|1
1738764130000|2025-02-05 14:02:10|37904.1|37864.1|37897|37857|37904.1|37864.1|37897|37857|3
1738764140000|2025-02-05 14:02:20|37894.5|37854.5|37888.7|37848.7|37894.5|37854.5|37888.4|37848.4|0
1738764150000|2025-02-05 14:02:30|37886.6|37846.6|37886.2|37846.2|37886.6|37846.6|37886.2|37846.2|0
1738764160000|2025-02-05 14:02:40|37879.8|37839.8|37867.3|37847.3|37879.8|37847.3|37867|37837.3|6
1738764170000|2025-02-05 14:02:50|37876.6|37836.6|37874.5|37834.5|37876.6|37836.6|37871.6|37831.6|0
1738764180000|2025-02-05 14:03:00|37874.8|37834.8|37874.8|37854.8|37874.8|37854.8|37868.1|37834.8|3
1738764190000|2025-02-05 14:03:10|37877|37857|37877|37857|37877|37857|37877|37857|0
1738764200000|2025-02-05 14:03:20|37882|37862|37882|37862|37882|37862|37882|37862|4
1738764210000|2025-02-05 14:03:30|37889.5|37849.5|37889.5|37849.5|37894.5|37862|37882|37849.5|0
1738764220000|2025-02-05 14:03:40|37879.8|37859.8|37882|37862|37882|37862|37879.8|37859.8|0
1738764230000|2025-02-05 14:03:50|37891.6|37851.6|37882|37842|37891.6|37851.6|37882|37842|2
1738764240000|2025-02-05 14:04:00|37891.6|37831.6|37866.6|37846.6|37892|37848.4|37861.2|37831.6|3
1738764250000|2025-02-05 14:04:10|37867|37847|37887|37847|37887|37847|37867|37838.1|3
1738764260000|2025-02-05 14:04:20|37889.1|37849.1|37887|37867|37894.5|37867|37887|37849.1|1
1738764270000|2025-02-05 14:04:30|37889.1|37869.1|37889.1|37869.1|37889.1|37869.1|37889.1|37869.1|3
1738764280000|2025-02-05 14:04:40|37889.5|37869.5|37889.5|37869.5|37891.6|37871.6|37889.5|37869.5|11
1738764290000|2025-02-05 14:04:50|37889.1|37869.1|37894.1|37874.1|37894.1|37874.1|37889.1|37869.1|3
1738764300000|2025-02-05 14:05:00|37897.3|37877.3|37944.1|37924.1|37944.1|37924.1|37897.3|37877.3|17
1738764310000|2025-02-05 14:05:10|37944.5|37924.5|37944.5|37924.5|37944.5|37924.5|37944.5|37924.5|2
1738764330000|2025-02-05 14:05:30|37944.1|37924.1|37943.7|37923.7|37944.1|37924.1|37941.6|37921.6|6
1738764340000|2025-02-05 14:05:40|||||||||1
1738764360000|2025-02-05 14:06:00|37938.4|37918.4|37934.1|37914.1|37938.4|37918.4|37934.1|37914.1|4
1738764390000|2025-02-05 14:06:30|37938.7|37918.7|37938.7|37918.7|37938.7|37918.7|37938.7|37918.7|2
1738764400000|2025-02-05 14:06:40|37939.1|37919.1|37940.2|37920.2|37940.2|37920.2|37939.1|37919.1|2
1738764410000|2025-02-05 14:06:50|37939.8|37919.8|37947|37927|37947|37927|37939.8|37919.8|11
1738764420000|2025-02-05 14:07:00|||||||||4
1738764430000|2025-02-05 14:07:10|37949.1|37929.1|37949.1|37929.1|37949.1|37929.1|37949.1|37929.1|1
1738764440000|2025-02-05 14:07:20|37938.7|37898.7|37931.6|37911.6|37938.7|37913.7|37929.1|37898.7|9
1738764450000|2025-02-05 14:07:30|37931.2|37911.2|37933.7|37913.7|37933.7|37913.7|37931.2|37911.2|43
1738764460000|2025-02-05 14:07:40|37934.1|37914.1|37941.6|37921.6|37941.6|37921.6|37934.1|37914.1|54
1738764470000|2025-02-05 14:07:50|37952.3|37932.3|37952.7|37932.7|37952.7|37932.7|37952.3|37932.3|4
1738764480000|2025-02-05 14:08:00|37953.1|37933.1|37953.1|37933.1|37953.1|37933.1|37952.7|37932.7|2
1738764490000|2025-02-05 14:08:10|37954.8|37934.8|37960.6|37940.6|37960.6|37940.6|37954.8|37934.8|3
1738764510000|2025-02-05 14:08:30|37970.9|37930.9|37960.6|37940.6|37970.9|37940.6|37960.6|37930.9|1
1738764520000|2025-02-05 14:08:40|37970.9|37930.9|37961.3|37941.3|37970.9|37941.3|37961.3|37930.9|0
1738764530000|2025-02-05 14:08:50|37960.6|37940.6|37960.6|37940.6|37960.6|37940.6|37960.6|37940.6|0
1738764540000|2025-02-05 14:09:00|37962.7|37942.7|37962.3|37942.3|37962.7|37942.7|37962.3|37942.3|1
1738764550000|2025-02-05 14:09:10|37964.8|37944.8|37965.6|37945.6|37965.6|37945.6|37964.8|37944.8|3
1738764570000|2025-02-05 14:09:30|37969.4|37929.4|37959.8|37939.8|37969.4|37939.8|37956.9|37929.4|2
1738764580000|2025-02-05 14:09:40|||||||||2
1738764600000|2025-02-05 14:10:00|37964.8|37944.8|37973.1|37953.1|37973.1|37953.1|37964.8|37944.8|4
1738764610000|2025-02-05 14:10:10|||||||||1
1738764620000|2025-02-05 14:10:20|||||||||1
1738764630000|2025-02-05 14:10:30|37973.4|37953.4|37973|37953|37975.5|37955.5|37973|37953|0
1738764640000|2025-02-05 14:10:40|37973.4|37953.4|38003|37983|38003.4|37983.4|37973.4|37953.4|25
1738764650000|2025-02-05 14:10:50|38000.9|37980.9|37991.2|37971.2|38000.9|37980.9|37991.2|37971.2|6
1738764660000|2025-02-05 14:11:00|37984.4|37964.4|37990.2|37970.2|37990.2|37970.2|37984.4|37964.4|10
1738764670000|2025-02-05 14:11:10|37990.5|37970.5|37995.2|37975.2|37995.2|37975.2|37990.5|37970.5|1
1738764680000|2025-02-05 14:11:20|||||||||2
1738764690000|2025-02-05 14:11:30|37999.8|37979.8|38031.3|38011.3|38031.3|38011.3|37999.8|37979.8|19
1738764700000|2025-02-05 14:11:40|38033.4|38013.4|38040.9|38020.9|38040.9|38020.9|38033.4|38013.4|34
1738764710000|2025-02-05 14:11:50|38041.3|38021.3|38041.3|38021.3|38041.3|38021.3|38041.3|38021.3|11
1738764720000|2025-02-05 14:12:00|38041.6|38021.6|38044.5|38024.5|38044.5|38024.5|38041.3|38021.3|6
1738764730000|2025-02-05 14:12:10|38044.1|38024.1|38059.9|38019.9|38059.9|38024.1|38041.3|38019.5|31
1738764740000|2025-02-05 14:12:20|38059.5|38019.5|38061.6|38021.6|38061.6|38021.6|38059.5|38019.5|6
1738764750000|2025-02-05 14:12:30|38064.1|38024.1|38052|38032|38064.1|38032|38052|38021.6|5
1738764760000|2025-02-05 14:12:40|38051.3|38031.3|38051.3|38031.3|38051.3|38031.3|38051.3|38031.3|4
1738764770000|2025-02-05 14:12:50|38048.4|38028.4|38043.8|38023.8|38048.4|38028.4|38043.8|38023.8|1
1738764780000|2025-02-05 14:13:00|||||||||2
1738764790000|2025-02-05 14:13:10|38044.1|38024.1|38060.2|38040.2|38060.2|38040.2|38044.1|38024.1|2
1738764800000|2025-02-05 14:13:20|38062.4|38042.4|38059.9|38039.9|38062.4|38042.4|38059.9|38039.9|0
1738764810000|2025-02-05 14:13:30|38071.3|38051.3|38075.5|38055.5|38078|38058|38071.3|38051.3|16
1738764820000|2025-02-05 14:13:40|38075.9|38055.9|38072.7|38052.7|38075.9|38055.9|38072.7|38052.7|4
1738764830000|2025-02-05 14:13:50|38073|38053|38070.5|38050.5|38073|38053|38068|38048|4
1738764840000|2025-02-05 14:14:00|38070.9|38050.9|38070.5|38050.5|38070.9|38050.9|38068|38048|4
1738764850000|2025-02-05 14:14:10|38070.9|38050.9|38070.9|38050.9|38070.9|38050.9|38070.9|38050.9|2
1738764860000|2025-02-05 14:14:20|38068.4|38048.4|38057.3|38037.3|38077.3|38048.4|38057.3|38037.3|5
1738764870000|2025-02-05 14:14:30|38053|38033|38052.7|38032.7|38053|38033|38052.7|38032.7|8
1738764880000|2025-02-05 14:14:40|38050.5|38030.5|38052.7|38032.7|38052.7|38032.7|38050.5|38030.5|2
1738764890000|2025-02-05 14:14:50|38053|38033|38053|38033|38053|38033|38053|38033|2
1738764900000|2025-02-05 14:15:00|38053.4|38033.4|38057.7|38037.7|38058|38038|38053|38033|6
1738764910000|2025-02-05 14:15:10|38063.8|38043.8|38073.4|38053.4|38073.4|38053.4|38063.8|38043.8|1
1738764920000|2025-02-05 14:15:20|38078|38058|38078|38058|38078|38058|38078|38058|5
1738764930000|2025-02-05 14:15:30|38078.4|38058.4|38077.7|38057.7|38080.5|38060.5|38077.7|38057.7|2
1738764940000|2025-02-05 14:15:40|38078|38058|38095.9|38055.9|38095.9|38065.5|38077.7|38055.9|13
1738764950000|2025-02-05 14:15:50|38085.5|38065.5|38088.4|38068.4|38088.4|38068.4|38085.5|38065.5|1
1738764960000|2025-02-05 14:16:00|38118.1|38078.1|38130.2|38110.2|38136.6|38113.8|38118.1|38078.1|31
1738764970000|2025-02-05 14:16:10|38129.4|38109.4|38127|38107|38133.8|38113.8|38121.3|38101.3|5
1738764980000|2025-02-05 14:16:20|38126.6|38106.6|38126.6|38106.6|38126.6|38106.6|38126.6|38106.6|1
1738764990000|2025-02-05 14:16:30|38128.8|38108.8|38129.1|38109.1|38129.1|38109.1|38128.8|38108.8|4
1738765000000|2025-02-05 14:16:40|38133.4|38113.4|38133.4|38113.4|38135.9|38115.9|38133.4|38113.4|3
1738765010000|2025-02-05 14:16:50|38130.9|38110.9|38118.8|38098.8|38130.9|38110.9|38118.8|38098.8|7
1738765020000|2025-02-05 14:17:00|38119.1|38099.1|38138.8|38098.8|38138.8|38108.4|38119.1|38098.8|5
1738765030000|2025-02-05 14:17:10|38124.1|38104.1|38123.8|38103.8|38124.1|38104.1|38123.8|38103.8|1
1738765040000|2025-02-05 14:17:20|38121.6|38101.6|38123.8|38083.8|38126.6|38101.6|38121.3|38083.8|8
1738765050000|2025-02-05 14:17:30|38123|38083|38101.3|38081.3|38123|38083|38101.3|38073.8|13
1738765060000|2025-02-05 14:17:40|38108.8|38068.8|38105.9|38065.9|38108.8|38078.4|38096.3|38065.9|1
1738765080000|2025-02-05 14:18:00|38096.3|38076.3|38109.1|38069.1|38111.6|38078.8|38096.3|38069.1|8
1738765090000|2025-02-05 14:18:10|38109.5|38069.5|38096.3|38076.3|38109.5|38086.6|38096.3|38069.5|4
1738765100000|2025-02-05 14:18:20|38095.9|38075.9|38105.9|38065.9|38105.9|38076.3|38095.9|38065.9|2
1738765110000|2025-02-05 14:18:30|38095.5|38075.5|38093.4|38073.4|38095.5|38075.5|38093.4|38073.4|2
1738765130000|2025-02-05 14:18:50|38088.7|38068.7|38096.6|38056.6|38096.6|38068.7|38086.2|38056.6|14
1738765140000|2025-02-05 14:19:00|38089.1|38069.1|38089.1|38069.1|38089.1|38069.1|38088.4|38068.4|1
1738765150000|2025-02-05 14:19:10|38088.7|38068.7|38086.6|38046.6|38093.7|38068.7|38081.2|38046.6|2
1738765160000|2025-02-05 14:19:20|38077|38057|38083.7|38063.7|38083.7|38063.7|38077|38057|1
1738765170000|2025-02-05 14:19:30|38084.1|38064.1|38108.7|38068.7|38108.7|38069.1|38084.1|38064.1|2
1738765180000|2025-02-05 14:19:40|38113|38073|38116.6|38096.6|38116.6|38096.6|38113|38073|5
1738765190000|2025-02-05 14:19:50|38121.6|38101.6|38115.6|38095.6|38128|38101.6|38115.6|38081.6|5
1738765200000|2025-02-05 14:20:00|38126.2|38106.2|38126.2|38106.2|38128.4|38108.4|38123.4|38103.4|4
1738765210000|2025-02-05 14:20:10|38128.7|38108.7|38128.7|38108.7|38128.7|38108.7|38128.7|38108.7|2
1738765220000|2025-02-05 14:20:20|38131.2|38111.2|38128.7|38108.7|38131.2|38111.2|38128.7|38108.7|0
1738765230000|2025-02-05 14:20:30|38129.1|38109.1|38128.7|38108.7|38131.2|38111.2|38128.7|38108.7|3
1738765240000|2025-02-05 14:20:40|38131.6|38111.6|38133.7|38113.7|38133.7|38113.7|38131.6|38111.6|16
1738765250000|2025-02-05 14:20:50|38134.1|38114.1|38133.7|38113.7|38134.1|38114.1|38133.7|38113.7|1
1738765260000|2025-02-05 14:21:00|38133.4|38113.4|38131.6|38111.6|38133.4|38113.4|38131.2|38111.2|6
1738765270000|2025-02-05 14:21:10|38133.7|38113.7|38134.8|38114.8|38134.8|38114.8|38133.7|38113.7|6
1738765280000|2025-02-05 14:21:20|38134.5|38114.5|38136.2|38116.2|38136.6|38116.6|38134.5|38114.5|7
1738765290000|2025-02-05 14:21:30|38135.9|38115.9|38120.9|38080.9|38136.5|38115.9|38120.9|38080.9|6
1738765300000|2025-02-05 14:21:40|38106.2|38086.2|38101.6|38081.6|38106.2|38086.2|38101.6|38081.6|0
1738765310000|2025-02-05 14:21:50|38101.2|38081.2|38098.7|38078.7|38101.2|38081.2|38098.7|38078.7|4
1738765320000|2025-02-05 14:22:00|38096.2|38076.2|38095.9|38075.9|38096.2|38076.2|38093.4|38073.4|4
1738765330000|2025-02-05 14:22:10|38110.9|38070.9|38107|38087|38115.9|38087|38106.2|38070.9|1
1738765340000|2025-02-05 14:22:20|38109.1|38089.1|38131.6|38091.6|38131.6|38101.2|38109.1|38083.7|6
1738765350000|2025-02-05 14:22:30|38133.7|38093.7|38131.2|38111.2|38133.7|38111.2|38126.2|38093.7|7
1738765360000|2025-02-05 14:22:40|38133.7|38113.7|38133.7|38113.7|38133.7|38113.7|38133.7|38113.7|14
1738765370000|2025-02-05 14:22:50|38131.2|38111.2|38124.1|38104.1|38131.2|38111.2|38123.7|38103.7|34
1738765380000|2025-02-05 14:23:00|38126.2|38106.2|38129.5|38109.5|38129.5|38109.5|38124.1|38104.1|5
1738765390000|2025-02-05 14:23:10|38127.3|38087.3|38125.2|38085.2|38127.3|38087.3|38125.2|38085.2|3
1738765400000|2025-02-05 14:23:20|38117.7|38097.7|38127.3|38087.3|38127.3|38097.7|38117.7|38087.3|1
1738765410000|2025-02-05 14:23:30|38125.2|38085.2|38115.6|38095.6|38125.2|38095.6|38115.6|38085.2|0
1738765420000|2025-02-05 14:23:40|38117.7|38097.7|38122.3|38082.3|38122.3|38097.7|38114.8|38082.3|2
1738765440000|2025-02-05 14:24:00|38109.8|38089.8|38109.8|38089.8|38109.8|38089.8|38109.8|38089.8|0
1738765450000|2025-02-05 14:24:10|38119.5|38079.5|38104.5|38084.5|38119.5|38087|38104.5|38077.3|2
1738765460000|2025-02-05 14:24:20|38106.6|38086.6|38106.6|38086.6|38107|38087|38106.6|38086.6|1
1738765470000|2025-02-05 14:24:30|38107|38087|38107|38087|38107|38087|38107|38087|0
1738765480000|2025-02-05 14:24:40|38106.6|38086.6|38106.6|38086.6|38106.6|38086.6|38106.6|38086.6|8
1738765490000|2025-02-05 14:24:50|38104.5|38084.5|38096.6|38076.6|38104.5|38084.5|38096.6|38076.6|2
1738765500000|2025-02-05 14:25:00|38098.7|38078.7|38096.6|38076.6|38098.7|38078.7|38096.6|38076.6|0
1738765530000|2025-02-05 14:25:30|38091.6|38071.6|38089.1|38069.1|38091.6|38071.6|38089.1|38069.1|2
1738765540000|2025-02-05 14:25:40|38091.6|38071.6|38089.1|38069.1|38091.6|38071.6|38089.1|38069.1|1
1738765550000|2025-02-05 14:25:50|38088.7|38068.7|38086.6|38066.6|38088.7|38068.7|38086.6|38066.6|2
1738765560000|2025-02-05 14:26:00|38086.2|38066.2|38086.2|38066.2|38086.2|38066.2|38086.2|38066.2|1
1738765570000|2025-02-05 14:26:10|38088.7|38068.7|38088.7|38068.7|38088.7|38068.7|38088.7|38068.7|1
1738765590000|2025-02-05 14:26:30|38086.6|38066.6|38089.1|38069.1|38089.1|38069.1|38086.6|38066.6|8
1738765600000|2025-02-05 14:26:40|38091.6|38071.6|38094.1|38074.1|38094.1|38074.1|38091.6|38071.6|2
1738765610000|2025-02-05 14:26:50|38096.6|38076.6|38096.6|38076.6|38096.6|38076.6|38096.6|38076.6|0
1738765620000|2025-02-05 14:27:00|38101.6|38081.6|38114.1|38094.1|38114.1|38094.1|38101.6|38081.6|4
1738765630000|2025-02-05 14:27:10|38114.8|38094.8|38116.9|38096.9|38116.9|38096.9|38114.8|38094.8|2
1738765640000|2025-02-05 14:27:20|||||||||1
1738765650000|2025-02-05 14:27:30|||||||||6
1738765670000|2025-02-05 14:27:50|38124.1|38084.1|38121.6|38081.6|38124.1|38084.1|38121.6|38081.6|2
1738765680000|2025-02-05 14:28:00|38123.7|38083.7|38123.7|38083.7|38123.7|38083.7|38123.7|38083.7|0
1738765690000|2025-02-05 14:28:10|38118.7|38098.7|38118.7|38098.7|38118.7|38098.7|38118.7|38098.7|2
1738765700000|2025-02-05 14:28:20|38116.6|38096.6|38116.6|38096.6|38116.6|38096.6|38116.6|38096.6|1
1738765720000|2025-02-05 14:28:40|38114.1|38094.1|38114.1|38094.1|38114.1|38094.1|38114.1|38094.1|0
1738765730000|2025-02-05 14:28:50|38116.6|38096.6|38116.6|38096.6|38116.6|38096.6|38116.6|38096.6|2
1738765740000|2025-02-05 14:29:00|38120.8|38100.8|38120.8|38100.8|38120.8|38100.8|38120.8|38100.8|6
1738765750000|2025-02-05 14:29:10|38125.1|38105.1|38131.2|38111.2|38133.7|38113.7|38125.1|38105.1|6
1738765760000|2025-02-05 14:29:20|38128.7|38108.7|38131.2|38111.2|38131.2|38111.2|38128.7|38108.7|1
1738765770000|2025-02-05 14:29:30|38130.8|38110.8|38134.1|38114.1|38134.1|38114.1|38129.4|38109.4|59
1738765780000|2025-02-05 14:29:40|38134.4|38114.4|38159.8|38139.8|38159.8|38139.8|38134.4|38114.4|15
1738765790000|2025-02-05 14:29:50|38159.4|38139.4|38159.4|38139.4|38159.4|38139.4|38159.4|38139.4|2
1738765800000|2025-02-05 14:30:00|38157.3|38137.3|38151.6|38131.6|38164.4|38137.3|38151.6|38124.4|3
1738765810000|2025-02-05 14:30:10|38151.9|38131.9|38156.9|38136.9|38156.9|38136.9|38151.9|38131.9|8
1738765830000|2025-02-05 14:30:30|38159.4|38139.4|38159.4|38139.4|38159.4|38139.4|38159.4|38139.4|1
1738765840000|2025-02-05 14:30:40|38159.8|38139.8|38159.4|38139.4|38161.9|38141.9|38156.6|38136.6|11
1738765850000|2025-02-05 14:30:50|38157.3|38137.3|38154.8|38134.8|38157.3|38137.3|38154.8|38134.8|7
1738765860000|2025-02-05 14:31:00|38155.2|38135.2|38155.5|38135.5|38155.5|38135.5|38155.2|38135.2|6
1738765870000|2025-02-05 14:31:10|38157.7|38137.7|38163.4|38143.4|38170.9|38143.4|38157.7|38130.9|7
1738765880000|2025-02-05 14:31:20|||||||||1
1738765900000|2025-02-05 14:31:40|38163.8|38143.8|38173|38153|38173|38153|38163.8|38143.8|6
1738765910000|2025-02-05 14:31:50|38185.9|38165.9|38185.5|38165.5|38185.9|38165.9|38185.5|38165.5|75
1738765920000|2025-02-05 14:32:00|38190.2|38170.2|38206.3|38186.3|38206.6|38186.6|38188.4|38168.4|12
1738765930000|2025-02-05 14:32:10|38205.9|38185.9|38208.4|38188.4|38208.4|38188.4|38205.9|38185.9|7
1738765940000|2025-02-05 14:32:20|38208|38188|38208.4|38188.4|38208.4|38188.4|38208|38188|1
1738765950000|2025-02-05 14:32:30|38211.3|38191.3|38214.1|38194.1|38221.6|38194.1|38211.3|38181.6|5
1738765960000|2025-02-05 14:32:40|38214.5|38194.5|38216.3|38196.3|38216.6|38196.6|38214.5|38194.5|0
1738765970000|2025-02-05 14:32:50|38213.8|38193.8|38210.9|38190.9|38213.8|38193.8|38210.9|38190.9|4
1738765980000|2025-02-05 14:33:00|38211.3|38191.3|38221.6|38201.6|38221.6|38201.6|38211.3|38191.3|12
1738765990000|2025-02-05 14:33:10|38221.3|38201.3|38203.8|38183.8|38221.3|38201.3|38203.8|38183.8|9
1738766000000|2025-02-05 14:33:20|38201.3|38181.3|38199.5|38179.5|38201.3|38181.3|38199.5|38179.5|2
1738766010000|2025-02-05 14:33:30|38204.5|38184.5|38208.1|38188.1|38215.6|38188.1|38204.5|38175.2|37
1738766020000|2025-02-05 14:33:40|38210.2|38190.2|38230.2|38210.2|38230.2|38210.2|38210.2|38190.2|51
1738766030000|2025-02-05 14:33:50|38232.4|38212.4|38230.6|38210.6|38232.4|38212.4|38230.6|38210.6|7
1738766040000|2025-02-05 14:34:00|38232.7|38212.7|38281.3|38261.3|38288.1|38265.6|38232.7|38212.7|14
1738766050000|2025-02-05 14:34:10|38281.7|38261.7|38285.2|38245.2|38295.2|38261.7|38280.6|38235.2|18
1738766060000|2025-02-05 14:34:20|38285.6|38245.6|38285.6|38245.6|38285.6|38245.6|38285.6|38245.6|3
1738766070000|2025-02-05 14:34:30|38289.9|38249.9|38264.9|38244.9|38289.9|38267.4|38264.9|38244.9|5
1738766080000|2025-02-05 14:34:40|38272.7|38252.7|38285.2|38245.2|38285.2|38255.6|38272.7|38245.2|9
1738766090000|2025-02-05 14:34:50|38274.9|38254.9|38275.6|38255.6|38277.7|38257.7|38274.9|38254.9|3
1738766100000|2025-02-05 14:35:00|38277.7|38257.7|38299.9|38279.9|38302.4|38282.4|38277.7|38257.7|12
1738766110000|2025-02-05 14:35:10|38297.4|38277.4|38294.1|38274.1|38297.4|38277.4|38294.1|38274.1|3
1738766120000|2025-02-05 14:35:20|38289.9|38269.9|38298.1|38278.1|38299.5|38278.1|38289.9|38249.9|23
1738766130000|2025-02-05 14:35:30|38298.5|38278.5|38330.6|38310.6|38338.8|38318.1|38298.5|38278.5|59
1738766140000|2025-02-05 14:35:40|38330.2|38310.2|38325.6|38305.6|38330.2|38310.2|38320.2|38300.2|5
1738766150000|2025-02-05 14:35:50|38326|38306|38331|38311|38333.5|38313.5|38326|38306|5
1738766160000|2025-02-05 14:36:00|38328.5|38308.5|38348.1|38308.1|38350.6|38330.6|38325.6|38296|34
1738766170000|2025-02-05 14:36:10|38340.6|38320.6|38345.6|38325.6|38345.6|38325.6|38338.1|38318.1|9
1738766180000|2025-02-05 14:36:20|38345.2|38325.2|38343.1|38323.1|38345.6|38325.6|38343.1|38323.1|6
1738766190000|2025-02-05 14:36:30|38340.9|38320.9|38347.7|38307.7|38353.1|38320.9|38337.7|38307.7|23
1738766200000|2025-02-05 14:36:40|38353.1|38313.1|38359.5|38339.5|38360.2|38339.5|38348.1|38313.1|20
1738766210000|2025-02-05 14:36:50|38359.8|38339.8|38362.7|38342.7|38362.7|38342.7|38359.8|38339.8|8
1738766220000|2025-02-05 14:37:00|38362.3|38342.3|38362.7|38342.7|38362.7|38342.7|38360.6|38340.6|3
1738766230000|2025-02-05 14:37:10|38362.3|38342.3|38365.2|38345.2|38365.2|38345.2|38362.3|38342.3|2
1738766240000|2025-02-05 14:37:20|38367.3|38347.3|38365.2|38345.2|38367.3|38347.3|38365.2|38345.2|6
1738766250000|2025-02-05 14:37:30|38362.7|38342.7|38362.7|38342.7|38362.7|38342.7|38362.7|38342.7|6
1738766260000|2025-02-05 14:37:40|38362.3|38342.3|38358.1|38338.1|38362.3|38342.3|38358.1|38338.1|2
1738766270000|2025-02-05 14:37:50|38375.9|38315.9|38334.8|38314.8|38375.9|38315.9|38332.7|38307.3|9
1738766280000|2025-02-05 14:38:00|38337|38317|38332.3|38312.3|38347.3|38317|38332|38307.3|8
1738766290000|2025-02-05 14:38:10|38332.7|38312.7|38365.1|38345.1|38365.5|38345.5|38332.7|38312.7|7
1738766310000|2025-02-05 14:38:30|38367.3|38347.3|38370.9|38350.9|38370.9|38350.9|38367.3|38347.3|10
1738766320000|2025-02-05 14:38:40|38373.1|38353.1|38373.1|38353.1|38373.1|38353.1|38373.1|38353.1|3
1738766330000|2025-02-05 14:38:50|38373.4|38353.4|38373.4|38353.4|38373.4|38353.4|38373.4|38353.4|1
1738766340000|2025-02-05 14:39:00|38375.6|38355.6|38412.3|38392.3|38412.7|38392.7|38375.6|38348.8|53
1738766350000|2025-02-05 14:39:10|38414.5|38394.5|38410.6|38390.6|38415.6|38395.6|38410.6|38390.6|12
1738766360000|2025-02-05 14:39:20|38410.2|38390.2|38405.2|38385.2|38410.6|38390.6|38405.2|38385.2|12
1738766370000|2025-02-05 14:39:30|38404.8|38384.8|38408.1|38388.1|38408.1|38388.1|38400.2|38380.2|12
1738766380000|2025-02-05 14:39:40|38410.6|38390.6|38412.7|38392.7|38414.8|38394.8|38410.6|38390.6|9
1738766390000|2025-02-05 14:39:50|38410.2|38390.2|38485.6|38465.6|38489.9|38469.9|38407.7|38387.7|37
1738766400000|2025-02-05 14:40:00|38484.9|38464.9|38502.8|38482.8|38515.3|38487.8|38479.5|38459.5|35
1738766410000|2025-02-05 14:40:10|38512.4|38472.4|38502.4|38482.4|38513.1|38493.1|38502|38472.4|24
1738766420000|2025-02-05 14:40:20|38501.7|38481.7|38484.2|38464.2|38501.7|38481.7|38484.2|38464.2|6
1738766430000|2025-02-05 14:40:30|38491.7|38451.7|38494.2|38454.2|38494.5|38464.2|38479.2|38449.5|11
1738766440000|2025-02-05 14:40:40|38494.5|38454.5|38468.1|38448.1|38494.5|38459.5|38465.6|38445.6|74
1738766450000|2025-02-05 14:40:50|38465.9|38445.9|38465.6|38445.6|38465.9|38445.9|38465.6|38445.6|5
1738766460000|2025-02-05 14:41:00|38465.2|38445.2|38463.4|38443.4|38465.6|38445.6|38461.3|38441.3|24
1738766470000|2025-02-05 14:41:10|38464.2|38444.2|38472|38452|38475.9|38452|38459.2|38435.9|13
1738766480000|2025-02-05 14:41:20|38471.7|38451.7|38475.9|38455.9|38476.7|38456.7|38471.7|38451.7|14
1738766490000|2025-02-05 14:41:30|38476.3|38456.3|38489.5|38449.5|38489.5|38459.2|38476.3|38446.7|5
1738766500000|2025-02-05 14:41:40|38491.7|38451.7|38495.6|38475.6|38495.6|38475.6|38486.3|38451.7|11
1738766510000|2025-02-05 14:41:50|38489.2|38469.2|38488.4|38468.4|38489.2|38469.2|38488.4|38468.4|2
1738766520000|2025-02-05 14:42:00|38486.3|38466.3|38499.2|38479.2|38499.2|38479.2|38483.8|38463.8|6
1738766530000|2025-02-05 14:42:10|38501.7|38481.7|38504.2|38484.2|38509.2|38489.2|38501.7|38481.7|28
1738766540000|2025-02-05 14:42:20|38501.7|38481.7|38494.2|38474.2|38503.4|38483.4|38494.2|38474.2|4
1738766550000|2025-02-05 14:42:30|38493.4|38473.4|38477.4|38457.4|38493.4|38473.4|38470.6|38450.2|3
1738766560000|2025-02-05 14:42:40|38479.5|38459.5|38484.2|38464.2|38494.5|38464.2|38479.5|38452.4|2
1738766570000|2025-02-05 14:42:50|38487|38467|38487|38467|38487|38467|38487|38467|6
1738766580000|2025-02-05 14:43:00|38486.7|38466.7|38486.7|38466.7|38486.7|38466.7|38486.7|38466.7|2
1738766590000|2025-02-05 14:43:10|38486.3|38466.3|38486|38466|38486.3|38466.3|38484.5|38464.5|10
1738766600000|2025-02-05 14:43:20|38485.6|38465.6|38483.5|38463.5|38485.6|38465.6|38483.5|38463.5|37
1738766610000|2025-02-05 14:43:30|38483.1|38463.1|38483.1|38463.1|38483.1|38463.1|38483.1|38463.1|5
1738766620000|2025-02-05 14:43:40|38481|38461|38481|38461|38481|38461|38481|38461|0
1738766630000|2025-02-05 14:43:50|38480.6|38460.6|38484.9|38464.9|38484.9|38464.9|38480.6|38460.6|1
1738766640000|2025-02-05 14:44:00|38482.8|38462.8|38479.9|38459.9|38485.3|38465.3|38479.9|38459.9|6
1738766650000|2025-02-05 14:44:10|38483.1|38463.1|38500.6|38480.6|38500.6|38480.6|38483.1|38463.1|13
1738766660000|2025-02-05 14:44:20|38502.8|38482.8|38507.4|38487.4|38507.4|38487.4|38502.8|38482.8|1
1738766670000|2025-02-05 14:44:30|38508.5|38488.5|38510.6|38490.6|38514.2|38494.2|38508.5|38488.5|34
1738766680000|2025-02-05 14:44:40|38511|38491|38511.7|38491.7|38512.1|38492.1|38509.6|38489.6|13
1738766690000|2025-02-05 14:44:50|||||||||2
1738766700000|2025-02-05 14:45:00|38512.1|38492.1|38536.3|38516.3|38536.3|38516.3|38511.7|38491.7|78
1738766710000|2025-02-05 14:45:10|38534.2|38514.2|38534.6|38514.6|38536.7|38516.7|38532.5|38512.5|29
1738766720000|2025-02-05 14:45:20|38532.1|38512.1|38529.6|38509.6|38535|38515|38529.6|38509.6|33
1738766730000|2025-02-05 14:45:30|38522.4|38502.4|38505.3|38485.3|38522.4|38502.4|38491.4|38471.4|19
1738766740000|2025-02-05 14:45:40|38505.7|38485.7|38494.9|38474.9|38507.8|38487.8|38494.9|38467.4|12
1738766750000|2025-02-05 14:45:50|38496.1|38476.1|38502.4|38482.4|38502.4|38482.4|38496.1|38476.1|3
1738766760000|2025-02-05 14:46:00|38507.4|38467.4|38504.9|38484.9|38507.4|38484.9|38497.4|38467.4|13
1738766770000|2025-02-05 14:46:10|38504.6|38484.6|38503.5|38483.5|38504.6|38484.6|38503.5|38483.5|5
1738766780000|2025-02-05 14:46:20|38505.3|38485.3|38505.3|38485.3|38505.3|38485.3|38505.3|38485.3|7
1738766790000|2025-02-05 14:46:30|38511.7|38491.7|38532.1|38512.1|38532.1|38512.1|38511.7|38491.7|12
1738766800000|2025-02-05 14:46:40|38531.7|38511.7|38529.6|38509.6|38531.7|38511.7|38529.6|38509.6|7
1738766810000|2025-02-05 14:46:50|38534.6|38494.6|38523.8|38503.8|38534.6|38503.8|38523.8|38494.6|4
1738766820000|2025-02-05 14:47:00|38519.6|38499.6|38516.7|38496.7|38519.6|38499.6|38516.7|38496.7|1
1738766830000|2025-02-05 14:47:10|38516.3|38496.3|38507.1|38487.1|38516.3|38496.3|38507.1|38487.1|11
1738766840000|2025-02-05 14:47:20|38506.7|38486.7|38500.3|38480.3|38506.7|38486.7|38500.3|38480.3|0
1738766850000|2025-02-05 14:47:30|38500.7|38480.7|38511.7|38471.7|38511.7|38482.8|38500.7|38471.7|6
1738766860000|2025-02-05 14:47:40|38501.3|38481.3|38477.7|38457.7|38501.3|38481.3|38477.7|38448.1|20
1738766870000|2025-02-05 14:47:50|38478.1|38458.1|38478.1|38458.1|38478.1|38458.1|38475.6|38455.6|1
1738766880000|2025-02-05 14:48:00|38478.5|38458.5|38447.7|38427.7|38481|38461|38442.7|38408.1|25
1738766890000|2025-02-05 14:48:10|38447.4|38427.4|38447.7|38427.7|38447.7|38427.7|38447.4|38427.4|3
1738766900000|2025-02-05 14:48:20|38452.4|38432.4|38492.7|38452.7|38492.7|38452.7|38452.4|38432.4|18
1738766910000|2025-02-05 14:48:30|38499.1|38459.1|38463.5|38443.5|38501.3|38467.4|38463.5|38441|10
1738766920000|2025-02-05 14:48:40|38459.9|38439.9|38435.6|38415.6|38465.2|38439.9|38421.7|38401.7|9
1738766930000|2025-02-05 14:48:50|38436|38416|38436|38416|38436|38416|38436|38416|2
1738766940000|2025-02-05 14:49:00|38436.3|38416.3|38436.3|38416.3|38436.3|38416.3|38436|38416|3
1738766950000|2025-02-05 14:49:10|38435.6|38415.6|38426|38406|38444.1|38415.6|38424.5|38397.7|7
1738766960000|2025-02-05 14:49:20|38425.6|38405.6|38419.9|38399.9|38438.1|38408.1|38419.9|38392.4|4
1738766980000|2025-02-05 14:49:40|38420.6|38400.6|38432.7|38412.7|38432.7|38412.7|38420.6|38400.6|5
1738766990000|2025-02-05 14:49:50|38443.1|38403.1|38447.7|38427.7|38452.4|38427.7|38443.1|38403.1|17
1738767000000|2025-02-05 14:50:00|38453.1|38433.1|38456|38436|38468.5|38448.5|38453.1|38433.1|18
1738767010000|2025-02-05 14:50:10|38460.6|38420.6|38460.6|38420.6|38470.2|38420.6|38460.2|38410.2|0
1738767020000|2025-02-05 14:50:20|38456.3|38416.3|38455.6|38415.6|38458.1|38418.1|38455.6|38415.6|14
1738767030000|2025-02-05 14:50:30|38453.5|38413.5|38428.1|38388.1|38453.5|38413.5|38411|38386|13
1738767040000|2025-02-05 14:50:40|38426|38386|38426|38386|38426|38386|38426|38386|2
1738767050000|2025-02-05 14:50:50|38425.6|38385.6|38392|38372|38426|38394.9|38392|38372|17
1738767060000|2025-02-05 14:51:00|38389.9|38369.9|38375.2|38355.2|38389.9|38369.9|38375.2|38355.2|9
1738767070000|2025-02-05 14:51:10|38370.2|38350.2|38339.1|38319.1|38370.2|38350.2|38339.1|38319.1|28
1738767080000|2025-02-05 14:51:20|38348.7|38308.7|38339.5|38319.5|38348.7|38319.5|38337|38306.6|41
1738767090000|2025-02-05 14:51:30|38334.8|38314.8|38324.1|38304.1|38347.3|38314.8|38324.1|38287.3|6
1738767100000|2025-02-05 14:51:40|38325.5|38305.5|38323|38303|38326.2|38306.2|38321.2|38301.2|8
1738767110000|2025-02-05 14:51:50|38333.7|38293.7|38316.6|38256.6|38333.7|38303.4|38306.2|38256.6|9
1738767120000|2025-02-05 14:52:00|38301.2|38281.2|38301.2|38281.2|38301.2|38281.2|38301.2|38281.2|15
1738767130000|2025-02-05 14:52:10|||||||||6
1738767140000|2025-02-05 14:52:20|38303.4|38283.4|38303.7|38283.7|38303.7|38283.7|38303.4|38283.4|1
1738767150000|2025-02-05 14:52:30|38304.1|38284.1|38306.2|38286.2|38306.2|38286.2|38304.1|38284.1|5
1738767160000|2025-02-05 14:52:40|38328.1|38268.1|38318.4|38298.4|38328.1|38298.4|38318.4|38268.1|0
1738767170000|2025-02-05 14:52:50|38329.1|38309.1|38331.6|38311.6|38331.6|38311.6|38329.1|38309.1|3
1738767180000|2025-02-05 14:53:00|38333.7|38313.7|38333.7|38313.7|38333.7|38313.7|38333.7|38313.7|0
1738767190000|2025-02-05 14:53:10|38336.2|38316.2|38340.9|38320.9|38340.9|38320.9|38336.2|38316.2|7
1738767200000|2025-02-05 14:53:20|38346.2|38326.2|38371.2|38351.2|38371.2|38351.2|38346.2|38321.6|1
1738767210000|2025-02-05 14:53:30|38381.6|38341.6|38375.9|38335.9|38381.6|38344.8|38364.8|38328|36
1738767220000|2025-02-05 14:53:40|38373.4|38353.4|38373.4|38353.4|38373.4|38353.4|38373.4|38353.4|1
1738767240000|2025-02-05 14:54:00|38375.5|38355.5|38375.9|38355.9|38375.9|38355.9|38375.5|38355.5|0
1738767250000|2025-02-05 14:54:10|38376.2|38356.2|38361.2|38341.2|38383.7|38356.2|38361.2|38338|6
1738767270000|2025-02-05 14:54:30|38359.1|38339.1|38356.2|38336.2|38359.1|38339.1|38356.2|38336.2|6
1738767290000|2025-02-05 14:54:50|38354.1|38334.1|38354.1|38334.1|38354.1|38334.1|38354.1|38334.1|1
1738767300000|2025-02-05 14:55:00|38358.4|38338.4|38358|38338|38358.4|38338.4|38358|38338|2
1738767310000|2025-02-05 14:55:10|38353|38333|38365.5|38325.5|38368|38333.4|38350.9|38325.5|10
1738767320000|2025-02-05 14:55:20|38363.4|38323.4|38348.4|38328.4|38363.4|38328.4|38348.4|38323.4|4
1738767330000|2025-02-05 14:55:30|38357.6|38317.6|38346.6|38326.6|38357.6|38326.6|38346.6|38315.5|2
1738767340000|2025-02-05 14:55:40|38353|38333|38365.5|38345.5|38365.5|38345.5|38353|38333|4
1738767350000|2025-02-05 14:55:50|38363|38343|38360.1|38340.1|38363|38343|38360.1|38340.1|1
1738767360000|2025-02-05 14:56:00|38345.9|38325.9|38341.9|38321.9|38345.9|38325.9|38340.5|38320.5|2
1738767370000|2025-02-05 14:56:10|38335.5|38315.5|38335.5|38315.5|38335.5|38315.5|38335.5|38315.5|3
1738767380000|2025-02-05 14:56:20|||||||||17
1738767390000|2025-02-05 14:56:30|38343|38303|38343|38303|38343|38313.4|38333.4|38303|2
1738767400000|2025-02-05 14:56:40|38333.4|38313.4|38338|38298|38338|38313.4|38330.5|38298|2
1738767410000|2025-02-05 14:56:50|38333|38293|38332.2|38292.2|38333|38293|38332.2|38292.2|7
1738767420000|2025-02-05 14:57:00|38330.1|38290.1|38317.6|38297.6|38332.2|38301.9|38317.6|38290.1|4
1738767430000|2025-02-05 14:57:10|38317.2|38297.2|38315.1|38295.1|38317.2|38297.2|38315.1|38295.1|3
1738767440000|2025-02-05 14:57:20|38332|38312|38342.7|38322.7|38349.5|38322.7|38332|38309.5|59
1738767450000|2025-02-05 14:57:30|38347|38327|38363.7|38343.7|38363.7|38343.7|38347|38327|4
1738767460000|2025-02-05 14:57:40|||||||||1
1738767480000|2025-02-05 14:58:00|38386.9|38346.9|38381.9|38361.9|38390.2|38368.7|38381.9|38346.9|9
1738767490000|2025-02-05 14:58:10|38392.3|38352.3|38424.1|38404.1|38431.6|38404.1|38384.8|38352.3|4
1738767500000|2025-02-05 14:58:20|38423.7|38403.7|38423.7|38403.7|38423.7|38403.7|38423.7|38403.7|1
1738767510000|2025-02-05 14:58:30|38421.6|38401.6|38421.6|38401.6|38421.6|38401.6|38421.6|38401.6|1
1738767520000|2025-02-05 14:58:40|38423.7|38403.7|38423.7|38403.7|38423.7|38403.7|38423.7|38403.7|2
1738767530000|2025-02-05 14:58:50|38421.6|38401.6|38425.5|38405.5|38438|38408|38420.5|38395.8|23
1738767540000|2025-02-05 14:59:00|38421.2|38401.2|38410.1|38370.1|38421.2|38401.2|38410.1|38370.1|5
1738767550000|2025-02-05 14:59:10|38399.7|38379.7|38399.7|38379.7|38410.1|38379.7|38399.7|38370.1|10
1738767560000|2025-02-05 14:59:20|38397.2|38377.2|38395.1|38375.1|38397.2|38377.2|38393|38373|3
1738767570000|2025-02-05 14:59:30|38393|38373|38395.1|38355.1|38395.1|38373|38393|38355.1|2
1738767580000|2025-02-05 14:59:40|38382.6|38362.6|38368|38328|38382.6|38362.6|38368|38328|5
1738767590000|2025-02-05 14:59:50|38365.1|38325.1|38360.1|38320.1|38365.1|38325.1|38360.1|38320.1|8
1738767600000|2025-02-05 15:00:00|38357.6|38317.6|38376.9|38356.9|38383.3|38358|38349.8|38308.7|12
1738767610000|2025-02-05 15:00:10|38378|38358|38378|38358|38378|38358|38378|38358|6
1738767620000|2025-02-05 15:00:20|38380.5|38360.5|38393|38373|38393|38373|38380.5|38360.5|1
1738767630000|2025-02-05 15:00:30|38395.5|38375.5|38413|38373|38413|38378.3|38395.5|38370.8|0
1738767640000|2025-02-05 15:00:40|38407.6|38387.6|38407.6|38387.6|38407.6|38387.6|38407.6|38387.6|4
1738767650000|2025-02-05 15:00:50|||||||||6
1738767660000|2025-02-05 15:01:00|38407.2|38387.2|38400.1|38380.1|38407.2|38387.2|38399.7|38379.7|12
1738767680000|2025-02-05 15:01:20|||||||||10
1738767690000|2025-02-05 15:01:30|38415.1|38375.1|38421.9|38381.9|38421.9|38381.9|38415.1|38375.1|0
1738767700000|2025-02-05 15:01:40|38424.4|38384.4|38424.4|38384.4|38424.4|38384.4|38424.4|38384.4|2
1738767710000|2025-02-05 15:01:50|38417.2|38397.2|38419.7|38399.7|38419.7|38399.7|38417.2|38397.2|0
1738767720000|2025-02-05 15:02:00|38420.1|38400.1|38440.5|38420.5|38450.1|38420.5|38420.1|38400.1|3
1738767730000|2025-02-05 15:02:10|38450.1|38410.1|38440.5|38420.5|38450.1|38420.5|38437.6|38410.1|5
1738767740000|2025-02-05 15:02:20|38438.3|38418.3|38439.7|38419.7|38449.4|38420.1|38437.6|38409.4|5
1738767750000|2025-02-05 15:02:30|38452.2|38412.2|38447.2|38427.2|38452.2|38427.2|38442.6|38412.2|3
1738767760000|2025-02-05 15:02:40|38447.6|38427.6|38454|38434|38462.2|38434|38447.6|38422.2|6
1738767770000|2025-02-05 15:02:50|38451.9|38431.9|38454|38434|38454|38434|38451.9|38431.9|1
1738767780000|2025-02-05 15:03:00|38456.1|38436.1|38456.1|38436.1|38456.1|38436.1|38456.1|38436.1|0
1738767790000|2025-02-05 15:03:10|38456.5|38436.5|38451.5|38431.5|38456.5|38436.5|38451.5|38431.5|12
1738767800000|2025-02-05 15:03:20|38449.4|38429.4|38454.3|38414.3|38454.3|38429.4|38446.1|38414.3|2
1738767810000|2025-02-05 15:03:30|38444|38424|38444|38424|38444|38424|38444|38424|0
1738767820000|2025-02-05 15:03:40|38441.8|38421.8|38431.1|38411.1|38441.8|38421.8|38431.1|38411.1|6
1738767830000|2025-02-05 15:03:50|38431.5|38411.5|38446.5|38406.5|38446.5|38415.7|38431.5|38406.5|1
1738767840000|2025-02-05 15:04:00|38436.8|38416.8|38436.8|38416.8|38436.8|38416.8|38436.8|38416.8|1
1738767850000|2025-02-05 15:04:10|38437.2|38417.2|38437.2|38417.2|38437.2|38417.2|38437.2|38417.2|4
1738767860000|2025-02-05 15:04:20|38441.5|38421.5|38454.3|38414.3|38454.3|38421.5|38441.5|38414.3|3
1738767870000|2025-02-05 15:04:30|38444|38424|38446.5|38426.5|38453.6|38426.5|38444|38413.6|9
1738767880000|2025-02-05 15:04:40|38446.8|38426.8|38446.8|38426.8|38446.8|38426.8|38446.8|38426.8|1
1738767890000|2025-02-05 15:04:50|38449|38429|38452.2|38432.2|38459.3|38432.2|38449|38419.3|2
1738767900000|2025-02-05 15:05:00|38454.7|38434.7|38450.4|38430.4|38454.7|38434.7|38450.4|38430.4|17
1738767910000|2025-02-05 15:05:10|38450|38430|38441.1|38421.1|38450|38430|38441.1|38421.1|2
1738767920000|2025-02-05 15:05:20|38441.5|38421.5|38451.8|38431.8|38451.8|38431.8|38441.5|38421.5|5
1738767930000|2025-02-05 15:05:30|38454.3|38434.3|38449.7|38429.7|38454.3|38434.3|38449.7|38429.7|0
1738767940000|2025-02-05 15:05:40|38449.3|38429.3|38446.8|38426.8|38449.7|38429.7|38446.8|38426.8|2
1738767950000|2025-02-05 15:05:50|38449.3|38429.3|38450.1|38430.1|38450.1|38430.1|38449.3|38429.3|1
1738767960000|2025-02-05 15:06:00|38450.4|38430.4|38457.6|38437.6|38465.8|38437.6|38450.4|38425.8|41
1738767970000|2025-02-05 15:06:10|38455.1|38435.1|38455.1|38435.1|38455.1|38435.1|38455.1|38435.1|8
1738767980000|2025-02-05 15:06:20|38448.2|38428.2|38449.3|38409.3|38449.3|38428.2|38448.2|38409.3|3
1738767990000|2025-02-05 15:06:30|38439|38419|38439|38419|38439|38419|38439|38419|1
1738768000000|2025-02-05 15:06:40|38436.8|38416.8|38434|38414|38436.8|38416.8|38434|38414|4
1738768010000|2025-02-05 15:06:50|38439|38419|38451.8|38431.8|38451.8|38431.8|38439|38419|5
1738768020000|2025-02-05 15:07:00|38456.1|38436.1|38464|38444|38464|38444|38456.1|38436.1|5
1738768030000|2025-02-05 15:07:10|||||||||4
1738768040000|2025-02-05 15:07:20|||||||||7
1738768050000|2025-02-05 15:07:30|38461.8|38441.8|38456.1|38436.1|38461.8|38441.8|38456.1|38436.1|1
1738768060000|2025-02-05 15:07:40|38454|38434|38454|38434|38454|38434|38454|38434|2
1738768070000|2025-02-05 15:07:50|38454.3|38434.3|38454|38434|38454.3|38434.3|38454|38434|2
1738768080000|2025-02-05 15:08:00|38453.6|38433.6|38454|38434|38454|38434|38453.6|38433.6|2
1738768090000|2025-02-05 15:08:10|38450.4|38430.4|38450.4|38430.4|38450.4|38430.4|38450.4|38430.4|1
1738768100000|2025-02-05 15:08:20|38448.2|38428.2|38448.2|38428.2|38448.2|38428.2|38448.2|38428.2|0
1738768120000|2025-02-05 15:08:40|38447.9|38427.9|38448.2|38428.2|38448.2|38428.2|38447.9|38427.9|4
1738768130000|2025-02-05 15:08:50|38448.6|38428.6|38451.1|38431.1|38451.1|38431.1|38448.6|38428.6|17
1738768140000|2025-02-05 15:09:00|38449|38429|38449|38429|38449|38429|38449|38429|0
1738768150000|2025-02-05 15:09:10|38453.6|38433.6|38464.3|38424.3|38464.3|38433.6|38453.6|38424.3|3
1738768160000|2025-02-05 15:09:20|38464.7|38424.7|38466.5|38446.5|38483.6|38449|38464.7|38421.5|16
1738768170000|2025-02-05 15:09:30|||||||||3
1738768180000|2025-02-05 15:09:40|38466.1|38446.1|38463.2|38443.2|38466.1|38446.1|38463.2|38443.2|1
1738768190000|2025-02-05 15:09:50|38464|38444|38464|38444|38464|38444|38464|38444|15
1738768200000|2025-02-05 15:10:00|38465.7|38445.7|38465.7|38445.7|38465.7|38445.7|38465.7|38445.7|1
1738768210000|2025-02-05 15:10:10|38466.5|38446.5|38466.5|38446.5|38466.5|38446.5|38466.1|38446.1|2
1738768220000|2025-02-05 15:10:20|38466.4|38446.4|38466.8|38446.8|38466.8|38446.8|38466.4|38446.4|12
1738768230000|2025-02-05 15:10:30|38468.9|38448.9|38468.9|38448.9|38468.9|38448.9|38468.9|38448.9|6
1738768240000|2025-02-05 15:10:40|38473.2|38453.2|38486.4|38466.4|38486.4|38466.4|38473.2|38453.2|63
1738768250000|2025-02-05 15:10:50|38504.3|38484.3|38518.9|38498.9|38518.9|38498.9|38504.3|38484.3|5
1738768260000|2025-02-05 15:11:00|38519.7|38499.7|38530|38510|38532.9|38512.9|38519.7|38499.7|38
1738768270000|2025-02-05 15:11:10|38529.7|38509.7|38527.5|38507.5|38529.7|38509.7|38527.2|38507.2|8
1738768290000|2025-02-05 15:11:30|38530|38510|38530|38510|38530|38510|38530|38510|10
1738768300000|2025-02-05 15:11:40|38526.8|38506.8|38526.1|38506.1|38526.8|38506.8|38526.1|38506.1|1
1738768310000|2025-02-05 15:11:50|38521.1|38501.1|38489.3|38469.3|38521.1|38501.1|38487.2|38467.2|22
1738768320000|2025-02-05 15:12:00|38489.7|38469.7|38480|38460|38491.8|38471.8|38480|38460|7
1738768330000|2025-02-05 15:12:10|38477.5|38457.5|38479.7|38459.7|38480|38460|38477.2|38457.2|2
1738768340000|2025-02-05 15:12:20|38479.3|38459.3|38477.2|38457.2|38479.3|38459.3|38477.2|38457.2|0
1738768350000|2025-02-05 15:12:30|38476.8|38456.8|38495.4|38475.4|38495.4|38475.4|38476.8|38456.8|3
1738768360000|2025-02-05 15:12:40|38505.8|38465.8|38512.2|38472.2|38512.2|38472.2|38505.8|38465.8|1
1738768370000|2025-02-05 15:12:50|38501.8|38481.8|38499.3|38479.3|38501.8|38481.8|38497.2|38477.2|6
1738768380000|2025-02-05 15:13:00|38494.7|38474.7|38510|38470|38510|38479.7|38494.7|38470|11
1738768390000|2025-02-05 15:13:10|38499.7|38479.7|38499.7|38479.7|38499.7|38479.7|38499.7|38479.7|0
1738768400000|2025-02-05 15:13:20|38500.4|38480.4|38512.2|38492.2|38512.2|38492.2|38500.4|38480.4|4
1738768410000|2025-02-05 15:13:30|38512.5|38492.5|38514.7|38494.7|38514.7|38494.7|38512.5|38492.5|1
1738768420000|2025-02-05 15:13:40|38517.2|38497.2|38519.3|38499.3|38521.4|38501.4|38517.2|38497.2|5
1738768440000|2025-02-05 15:14:00|38518.6|38498.6|38518.9|38498.9|38518.9|38498.9|38516.4|38496.4|0
1738768450000|2025-02-05 15:14:10|38516.8|38496.8|38523.9|38503.9|38523.9|38503.9|38516.8|38496.8|4
1738768470000|2025-02-05 15:14:30|38526.1|38506.1|38513.2|38493.2|38533.6|38506.4|38513.2|38493.2|24
1738768480000|2025-02-05 15:14:40|38508.9|38488.9|38509.7|38489.7|38509.7|38489.7|38508.9|38488.9|2
1738768490000|2025-02-05 15:14:50|38511.8|38491.8|38516.4|38496.4|38516.4|38496.4|38511.8|38491.8|0
1738768500000|2025-02-05 15:15:00|38516.8|38496.8|38516.8|38496.8|38516.8|38496.8|38516.8|38496.8|1
1738768510000|2025-02-05 15:15:10|38517.2|38497.2|38534.7|38514.7|38534.7|38514.7|38517.2|38497.2|10
1738768520000|2025-02-05 15:15:20|38534.3|38514.3|38523.9|38503.9|38536.4|38514.3|38523.9|38496.4|7
1738768530000|2025-02-05 15:15:30|38526.8|38506.8|38511.4|38491.4|38526.8|38506.8|38511.4|38491.4|7
1738768540000|2025-02-05 15:15:40|38511.8|38491.8|38516.1|38496.1|38516.1|38496.1|38511.8|38491.8|1
1738768550000|2025-02-05 15:15:50|38513.9|38493.9|38518.6|38498.6|38518.6|38498.6|38513.6|38493.6|4
1738768560000|2025-02-05 15:16:00|38513.9|38493.9|38518.9|38498.9|38518.9|38498.9|38513.9|38493.9|4
1738768570000|2025-02-05 15:16:10|38513.9|38493.9|38510.7|38490.7|38513.9|38493.9|38510.7|38490.7|9
1738768580000|2025-02-05 15:16:20|38513.2|38493.2|38507.2|38487.2|38513.2|38493.2|38507.2|38487.2|5
1738768590000|2025-02-05 15:16:30|38509.3|38489.3|38518.6|38498.6|38518.6|38498.6|38509.3|38489.3|5
1738768600000|2025-02-05 15:16:40|38520.7|38500.7|38520.7|38500.7|38520.7|38500.7|38520.7|38500.7|0
1738768610000|2025-02-05 15:16:50|38519.3|38499.3|38525.7|38485.7|38525.7|38499.3|38516.4|38485.7|4
1738768620000|2025-02-05 15:17:00|38511.1|38491.1|38511.4|38491.4|38511.4|38491.4|38511.1|38491.1|8
1738768630000|2025-02-05 15:17:10|38513.6|38493.6|38521.8|38501.8|38521.8|38501.8|38513.6|38493.6|4
1738768640000|2025-02-05 15:17:20|38526.8|38506.8|38529.3|38509.3|38529.3|38509.3|38526.8|38506.8|1
1738768660000|2025-02-05 15:17:40|38527.1|38507.1|38527.1|38507.1|38527.1|38507.1|38527.1|38507.1|0
1738768670000|2025-02-05 15:17:50|38529.3|38509.3|38529.3|38509.3|38529.3|38509.3|38529.3|38509.3|2
1738768680000|2025-02-05 15:18:00|38526.8|38506.8|38531|38511|38531|38511|38526.8|38506.8|0
1738768690000|2025-02-05 15:18:10|38526.8|38506.8|38523.2|38503.2|38532.8|38508.9|38521|38492.8|16
1738768710000|2025-02-05 15:18:30|38523.9|38503.9|38531.4|38511.4|38531.4|38511.4|38523.9|38503.9|6
1738768720000|2025-02-05 15:18:40|38533.9|38513.9|38533.9|38513.9|38533.9|38513.9|38533.9|38513.9|7
1738768730000|2025-02-05 15:18:50|38534.3|38514.3|38531.8|38511.8|38534.3|38514.3|38531.8|38511.8|12
1738768740000|2025-02-05 15:19:00|38531.4|38511.4|38525.3|38505.3|38537.8|38511.4|38525.3|38497.8|5
1738768750000|2025-02-05 15:19:10|38525.7|38505.7|38526|38506|38526|38506|38523.5|38503.5|2
1738768760000|2025-02-05 15:19:20|38528.5|38508.5|38528.9|38508.9|38528.9|38508.9|38528.5|38508.5|16
1738768770000|2025-02-05 15:19:30|38531|38511|38531|38511|38531|38511|38531|38511|2
1738768780000|2025-02-05 15:19:40|38528.9|38508.9|38541.4|38501.4|38541.4|38508.9|38528.9|38501.4|1
1738768790000|2025-02-05 15:19:50|38531|38511|38533.2|38493.2|38533.2|38511|38524.3|38493.2|2
1738768800000|2025-02-05 15:20:00|38526.8|38486.8|38516.8|38496.8|38526.8|38496.8|38516.8|38486.4|0
1738768810000|2025-02-05 15:20:10|38521.8|38501.8|38521.8|38501.8|38521.8|38501.8|38521.8|38501.8|5
1738768820000|2025-02-05 15:20:20|38523.9|38503.9|38521.8|38501.8|38523.9|38503.9|38521.8|38501.8|4
1738768830000|2025-02-05 15:20:30|38523.9|38503.9|38541.8|38521.8|38541.8|38521.8|38523.9|38494.3|13
1738768840000|2025-02-05 15:20:40|38557.1|38537.1|38573.2|38553.2|38573.2|38553.2|38557.1|38537.1|16
1738768850000|2025-02-05 15:20:50|38570.7|38550.7|38597.1|38557.1|38599.3|38572.5|38570.7|38550.7|21
1738768860000|2025-02-05 15:21:00|38592.9|38552.9|38593.6|38573.6|38593.6|38573.6|38584.3|38552.9|4
1738768870000|2025-02-05 15:21:10|38591.5|38571.5|38590.7|38570.7|38591.5|38571.5|38590.7|38570.7|4
1738768880000|2025-02-05 15:21:20|38600.7|38560.7|38590.4|38570.4|38602.1|38570.4|38590.4|38560|2
1738768890000|2025-02-05 15:21:30|38597.9|38557.9|38586.8|38566.8|38597.9|38568.2|38586.8|38557.9|10
1738768900000|2025-02-05 15:21:40|38582.1|38562.1|38577.1|38557.1|38582.1|38562.1|38575|38555|3
1738768910000|2025-02-05 15:21:50|38574.3|38554.3|38572.5|38552.5|38574.3|38554.3|38570|38550|9
1738768920000|2025-02-05 15:22:00|38570.4|38550.4|38570|38550|38570.4|38550.4|38570|38550|6
1738768930000|2025-02-05 15:22:10|38570.4|38550.4|38575|38555|38575|38555|38570.4|38550.4|7
1738768940000|2025-02-05 15:22:20|38572.1|38552.1|38575|38555|38575|38555|38572.1|38552.1|8
1738768950000|2025-02-05 15:22:30|38575.4|38555.4|38589.7|38569.7|38589.7|38569.7|38575.4|38555.4|31
1738768960000|2025-02-05 15:22:40|38597.9|38577.9|38602.5|38582.5|38605|38585|38597.9|38577.9|17
1738768970000|2025-02-05 15:22:50|38602.1|38582.1|38607.9|38587.9|38607.9|38587.9|38599.6|38579.6|3
1738768980000|2025-02-05 15:23:00|38610.4|38590.4|38610.4|38590.4|38610.4|38590.4|38610.4|38590.4|8
1738768990000|2025-02-05 15:23:10|38612.9|38592.9|38608.2|38588.2|38612.9|38592.9|38608.2|38588.2|20
1738769000000|2025-02-05 15:23:20|38607.5|38587.5|38605.7|38585.7|38607.5|38587.5|38605.7|38585.7|13
1738769010000|2025-02-05 15:23:30|38606.1|38586.1|38608.6|38588.6|38608.6|38588.6|38606.1|38586.1|17
1738769020000|2025-02-05 15:23:40|38610.7|38590.7|38610.4|38590.4|38610.7|38590.7|38610.4|38590.4|6
1738769030000|2025-02-05 15:23:50|38608.2|38588.2|38607.9|38587.9|38608.2|38588.2|38607.9|38587.9|12
1738769040000|2025-02-05 15:24:00|38608.2|38588.2|38610.7|38590.7|38610.7|38590.7|38608.2|38588.2|6
1738769050000|2025-02-05 15:24:10|38630.4|38610.4|38645.7|38625.7|38647.9|38627.9|38630.4|38610.4|60
1738769060000|2025-02-05 15:24:20|38660|38640|38661.1|38641.1|38661.1|38641.1|38655.7|38635.7|57
1738769070000|2025-02-05 15:24:30|38660.7|38640.7|38660.7|38640.7|38660.7|38640.7|38660.7|38640.7|7
1738769080000|2025-02-05 15:24:40|38660.3|38640.3|38650|38630|38660.3|38640.3|38647.8|38627.8|10
1738769090000|2025-02-05 15:24:50|38650.3|38630.3|38656.8|38636.8|38656.8|38636.8|38650.3|38630.3|3
1738769100000|2025-02-05 15:25:00|38657.5|38637.5|38681.1|38661.1|38681.1|38661.1|38657.5|38637.5|2
1738769110000|2025-02-05 15:25:10|38681.4|38661.4|38688.2|38668.2|38688.2|38668.2|38681.4|38661.4|14
1738769120000|2025-02-05 15:25:20|38685.7|38665.7|38685|38665|38685.7|38665.7|38685|38665|15
1738769130000|2025-02-05 15:25:30|38687.1|38667.1|38682.5|38662.5|38687.8|38667.8|38682.5|38662.5|26
1738769140000|2025-02-05 15:25:40|38687.5|38667.5|38684.6|38664.6|38687.5|38667.5|38684.6|38664.6|8
1738769150000|2025-02-05 15:25:50|38682.5|38662.5|38677.5|38657.5|38682.5|38662.5|38677.5|38657.5|2
1738769160000|2025-02-05 15:26:00|38668.9|38648.9|38654.2|38634.2|38672.1|38648.9|38654.2|38630|6
1738769170000|2025-02-05 15:26:10|38656.4|38636.4|38654.6|38634.6|38657.1|38637.1|38654.6|38634.6|3
1738769190000|2025-02-05 15:26:30|38662.1|38622.1|38651.7|38631.7|38662.1|38632.5|38651.7|38622.1|2
1738769200000|2025-02-05 15:26:40|38650|38630|38655.3|38635.3|38660.3|38640.3|38650|38630|15
1738769210000|2025-02-05 15:26:50|38655.7|38635.7|38660|38640|38660|38640|38655.7|38635.7|5
1738769220000|2025-02-05 15:27:00|38662.1|38642.1|38666.1|38646.1|38666.1|38646.1|38662.1|38642.1|8
1738769230000|2025-02-05 15:27:10|38666.4|38646.4|38667.8|38647.8|38673.6|38653.6|38666.4|38646.4|3
1738769240000|2025-02-05 15:27:20|38667.5|38647.5|38660.3|38640.3|38667.5|38647.5|38660.3|38640.3|2
1738769250000|2025-02-05 15:27:30|38657.8|38637.8|38652.5|38632.5|38657.8|38637.8|38652.5|38632.5|2
1738769260000|2025-02-05 15:27:40|38652.1|38632.1|38667.8|38647.8|38667.8|38647.8|38650|38630|4
1738769270000|2025-02-05 15:27:50|38667.5|38647.5|38669.6|38649.6|38669.6|38649.6|38667.5|38647.5|1
1738769280000|2025-02-05 15:28:00|38667.8|38647.8|38667.5|38647.5|38667.8|38647.8|38667.5|38647.5|1
1738769300000|2025-02-05 15:28:20|||||||||10
1738769310000|2025-02-05 15:28:30|38667.1|38647.1|38667.1|38647.1|38667.1|38647.1|38667.1|38647.1|10
1738769320000|2025-02-05 15:28:40|38669.6|38649.6|38682.1|38662.1|38682.1|38662.1|38669.6|38649.6|4
1738769330000|2025-02-05 15:28:50|38680|38660|38677.5|38657.5|38680|38660|38677.5|38657.5|5
1738769340000|2025-02-05 15:29:00|38679.6|38659.6|38680.3|38660.3|38680.3|38660.3|38679.6|38659.6|5
1738769350000|2025-02-05 15:29:10|38690.7|38650.7|38687.8|38667.8|38690.7|38667.8|38685.3|38650.7|7
1738769360000|2025-02-05 15:29:20|38688.2|38668.2|38688.2|38668.2|38690.3|38670.3|38688.2|38668.2|4
1738769370000|2025-02-05 15:29:30|38687.8|38667.8|38685.7|38665.7|38687.8|38667.8|38685.3|38665.3|4
1738769380000|2025-02-05 15:29:40|38687.8|38667.8|38690.7|38670.7|38690.7|38670.7|38687.8|38667.8|28
1738769390000|2025-02-05 15:29:50|38688.6|38668.6|38688.9|38668.9|38688.9|38668.9|38688.6|38668.6|2
1738769400000|2025-02-05 15:30:00|38688.2|38668.2|38693.6|38653.6|38693.6|38668.2|38681.1|38653.6|13
1738769410000|2025-02-05 15:30:10|38683.9|38663.9|38686.1|38666.1|38686.1|38666.1|38683.9|38663.9|0
1738769420000|2025-02-05 15:30:20|38686.4|38666.4|38686.1|38666.1|38689.3|38669.3|38686.1|38666.1|27
1738769430000|2025-02-05 15:30:30|38683.9|38663.9|38673.9|38653.9|38683.9|38663.9|38673.9|38653.9|3
1738769440000|2025-02-05 15:30:40|38674.3|38654.3|38674.3|38654.3|38676.8|38656.8|38673.9|38653.9|6
1738769450000|2025-02-05 15:30:50|38671.8|38651.8|38674.7|38654.7|38674.7|38654.7|38671.8|38651.8|0
1738769460000|2025-02-05 15:31:00|38672.2|38652.2|38681.8|38661.8|38691.4|38661.8|38672.2|38649.3|3
1738769470000|2025-02-05 15:31:10|38683.9|38663.9|38686.8|38666.8|38686.8|38666.8|38683.9|38663.9|8
1738769480000|2025-02-05 15:31:20|38686.4|38666.4|38686.4|38666.4|38686.4|38666.4|38686.4|38666.4|1
1738769490000|2025-02-05 15:31:30|38686.8|38666.8|38686.4|38666.4|38686.8|38666.8|38686.4|38666.4|0
1738769500000|2025-02-05 15:31:40|38686.8|38666.8|38693.5|38653.5|38693.5|38666.8|38675.7|38653.5|9
1738769510000|2025-02-05 15:31:50|38681|38661|38679.3|38659.3|38693.5|38661|38679.3|38653.5|2
1738769520000|2025-02-05 15:32:00|38676.8|38656.8|38676.4|38656.4|38676.8|38656.8|38676.4|38656.4|7
1738769530000|2025-02-05 15:32:10|38674.3|38654.3|38668.5|38648.5|38674.3|38654.3|38668.5|38648.5|7
1738769540000|2025-02-05 15:32:20|38665.7|38645.7|38674.3|38634.3|38674.3|38646|38665.7|38634.3|10
1738769550000|2025-02-05 15:32:30|38668.9|38648.9|38672.5|38652.5|38682.9|38652.5|38668.9|38642.9|7
1738769560000|2025-02-05 15:32:40|38672.1|38652.1|38669.6|38649.6|38672.1|38652.1|38669.6|38649.6|6
1738769570000|2025-02-05 15:32:50|38667.5|38647.5|38689.3|38669.3|38692.1|38672.1|38667.5|38647.5|28
1738769580000|2025-02-05 15:33:00|38687.5|38667.5|38699.3|38679.3|38699.3|38679.3|38687.5|38667.5|16
1738769590000|2025-02-05 15:33:10|38698.9|38678.9|38679.6|38659.6|38698.9|38678.9|38678.9|38658.9|30
1738769600000|2025-02-05 15:33:20|38684.6|38664.6|38692.1|38672.1|38694.3|38674.3|38684.6|38664.6|6
1738769610000|2025-02-05 15:33:30|38689.6|38669.6|38688.9|38668.9|38689.6|38669.6|38688.9|38668.9|3
1738769620000|2025-02-05 15:33:40|38686.8|38666.8|38684.6|38664.6|38686.8|38666.8|38682.5|38662.5|1
1738769630000|2025-02-05 15:33:50|38684.3|38664.3|38691|38671|38691|38671|38684.3|38664.3|1
1738769640000|2025-02-05 15:34:00|38688.9|38668.9|38686.4|38666.4|38688.9|38668.9|38686.4|38666.4|3
1738769660000|2025-02-05 15:34:20|38686|38666|38686.8|38666.8|38686.8|38666.8|38681.8|38661.8|2
1738769670000|2025-02-05 15:34:30|38691.4|38671.4|38682.1|38662.1|38691.4|38671.4|38682.1|38662.1|3
1738769680000|2025-02-05 15:34:40|38681.8|38661.8|38681.4|38661.4|38681.8|38661.8|38681.4|38661.4|10
1738769690000|2025-02-05 15:34:50|38678.9|38658.9|38683.5|38663.5|38683.5|38663.5|38678.9|38658.9|0
1738769700000|2025-02-05 15:35:00|38681.4|38661.4|38681.4|38661.4|38681.4|38661.4|38681.4|38661.4|0
1738769710000|2025-02-05 15:35:10|38678.9|38658.9|38678.5|38658.5|38678.9|38658.9|38676|38656|9
1738769720000|2025-02-05 15:35:20|38681|38661|38683.5|38663.5|38683.5|38663.5|38681|38661|8
1738769730000|2025-02-05 15:35:30|38683.9|38663.9|38691|38671|38691.4|38671.4|38683.9|38663.9|18
1738769740000|2025-02-05 15:35:40|38691.4|38671.4|38691|38671|38693.5|38673.5|38691|38671|20
1738769750000|2025-02-05 15:35:50|38690.7|38670.7|38679.6|38659.6|38690.7|38670.7|38679.6|38659.6|0
1738769760000|2025-02-05 15:36:00|38682.1|38662.1|38684.3|38664.3|38684.3|38664.3|38681.8|38661.8|7
1738769770000|2025-02-05 15:36:10|38684.6|38664.6|38684.3|38664.3|38686.8|38666.8|38684.3|38664.3|2
1738769780000|2025-02-05 15:36:20|38684.6|38664.6|38687.1|38667.1|38687.1|38667.1|38684.3|38664.3|1
1738769790000|2025-02-05 15:36:30|38686.8|38666.8|38699.3|38679.3|38701.8|38681.8|38685|38665|6
1738769800000|2025-02-05 15:36:40|38699.6|38679.6|38701.4|38681.4|38701.8|38681.8|38699.6|38679.6|6
1738769820000|2025-02-05 15:37:00|38699.3|38679.3|38699.3|38679.3|38699.3|38679.3|38698.9|38678.9|2
1738769830000|2025-02-05 15:37:10|38701.8|38681.8|38701.8|38681.8|38701.8|38681.8|38701.8|38681.8|0
1738769840000|2025-02-05 15:37:20|38699.6|38679.6|38698.9|38678.9|38699.6|38679.6|38698.9|38678.9|19
1738769850000|2025-02-05 15:37:30|38699.6|38679.6|38697.1|38677.1|38699.6|38679.6|38694.3|38674.3|13
1738769860000|2025-02-05 15:37:40|38699.6|38679.6|38699.6|38679.6|38699.6|38679.6|38699.6|38679.6|20
1738769870000|2025-02-05 15:37:50|38701.8|38681.8|38706.8|38686.8|38729.6|38700|38701.8|38677.1|56
1738769880000|2025-02-05 15:38:00|38707.1|38687.1|38707.5|38687.5|38707.5|38687.5|38705|38685|9
1738769890000|2025-02-05 15:38:10|38705|38685|38710.4|38690.4|38720.7|38690.4|38705|38680.7|1
1738769900000|2025-02-05 15:38:20|38722.9|38682.9|38715|38695|38722.9|38695|38712.5|38682.9|1
1738769910000|2025-02-05 15:38:30|38714.6|38694.6|38709.6|38689.6|38714.6|38694.6|38709.6|38689.6|1
1738769920000|2025-02-05 15:38:40|38711.7|38691.7|38714.2|38694.2|38714.2|38694.2|38711.7|38691.7|3
1738769930000|2025-02-05 15:38:50|38730|38690|38717.5|38697.5|38730|38697.5|38717.1|38687.8|18
1738769940000|2025-02-05 15:39:00|38727.1|38687.1|38720|38700|38727.1|38700|38717.1|38687.1|1
1738769950000|2025-02-05 15:39:10|38720.3|38700.3|38730.7|38710.7|38730.7|38710.7|38720.3|38700.3|10
1738769960000|2025-02-05 15:39:20|38731.1|38711.1|38733.6|38713.6|38736.1|38716.1|38731.1|38711.1|5
1738769970000|2025-02-05 15:39:30|38733.9|38713.9|38734.3|38714.3|38734.7|38714.7|38733.9|38713.9|20
1738769980000|2025-02-05 15:39:40|38732.2|38712.2|38729.3|38709.3|38732.2|38712.2|38729.3|38709.3|5
1738769990000|2025-02-05 15:39:50|38731.4|38711.4|38733.9|38713.9|38733.9|38713.9|38731.4|38711.4|9
1738770000000|2025-02-05 15:40:00|38736.4|38716.4|38733.9|38713.9|38736.4|38716.4|38731.8|38711.8|20
1738770010000|2025-02-05 15:40:10|38741.9|38721.9|38767.2|38747.2|38767.2|38747.2|38741.9|38721.9|20
1738770020000|2025-02-05 15:40:20|38771.8|38751.8|38759.3|38739.3|38774.3|38754.3|38759.3|38739.3|30
1738770030000|2025-02-05 15:40:30|38756.8|38736.8|38756.8|38736.8|38757.5|38736.8|38746.8|38717.5|4
1738770040000|2025-02-05 15:40:40|38758.9|38738.9|38758.9|38738.9|38758.9|38738.9|38758.9|38738.9|1
1738770050000|2025-02-05 15:40:50|38758.6|38738.6|38753.9|38733.9|38758.9|38738.9|38753.9|38733.9|6
1738770060000|2025-02-05 15:41:00|38756.4|38736.4|38753.9|38733.9|38756.4|38736.4|38753.9|38733.9|2
1738770070000|2025-02-05 15:41:10|38756.4|38736.4|38754.3|38734.3|38756.4|38736.4|38753.9|38733.9|1
1738770080000|2025-02-05 15:41:20|38756.4|38736.4|38753.9|38733.9|38756.4|38736.4|38753.9|38733.9|1
1738770090000|2025-02-05 15:41:30|38754.3|38734.3|38753.9|38733.9|38756.4|38736.4|38753.9|38733.9|2
1738770100000|2025-02-05 15:41:40|38751.8|38731.8|38750.3|38730.3|38753.2|38733.2|38750.3|38730.3|3
1738770110000|2025-02-05 15:41:50|38745.3|38725.3|38745.3|38725.3|38745.3|38725.3|38745.3|38725.3|0
1738770120000|2025-02-05 15:42:00|38745|38725|38740.7|38720.7|38745|38725|38740.7|38720.7|13
1738770130000|2025-02-05 15:42:10|38736.1|38716.1|38751.4|38711.4|38751.4|38721.1|38736.1|38711.4|2
1738770140000|2025-02-05 15:42:20|38753.6|38713.6|38750.3|38730.3|38760.7|38730.3|38748.2|38713.6|4
1738770150000|2025-02-05 15:42:30|||||||||1
1738770160000|2025-02-05 15:42:40|38745.7|38725.7|38738.2|38718.2|38745.7|38725.7|38738.2|38718.2|6
1738770170000|2025-02-05 15:42:50|38740.3|38720.3|38735.7|38715.7|38740.7|38720.7|38735.7|38715.7|1
1738770180000|2025-02-05 15:43:00|38737.8|38717.8|38756.4|38736.4|38756.4|38736.4|38737.8|38717.8|11
1738770190000|2025-02-05 15:43:10|38756.1|38736.1|38758.6|38738.6|38758.6|38738.6|38753.9|38733.9|3
1738770200000|2025-02-05 15:43:20|38758.9|38738.9|38762.2|38742.2|38762.2|38742.2|38758.9|38738.9|6
1738770210000|2025-02-05 15:43:30|38762.5|38742.5|38771.8|38751.8|38771.8|38751.8|38762.5|38742.5|2
1738770220000|2025-02-05 15:43:40|||||||||18
1738770230000|2025-02-05 15:43:50|38771.4|38751.4|38772.2|38752.2|38772.2|38752.2|38770|38750|5
1738770240000|2025-02-05 15:44:00|38772.5|38752.5|38775.4|38755.4|38775.4|38755.4|38772.5|38752.5|2
1738770250000|2025-02-05 15:44:10|38775|38755|38775.4|38755.4|38775.4|38755.4|38775|38755|15
1738770260000|2025-02-05 15:44:20|38775.8|38755.8|38788.3|38768.3|38788.3|38768.3|38775.8|38755.8|22
1738770270000|2025-02-05 15:44:30|38790.1|38770.1|38812.5|38792.5|38812.9|38792.9|38790.1|38770.1|32
1738770280000|2025-02-05 15:44:40|38812.9|38792.9|38792.5|38772.5|38817.9|38797.9|38792.5|38769.2|16
1738770290000|2025-02-05 15:44:50|38792.8|38772.8|38790.7|38770.7|38793.2|38773.2|38790.3|38770.3|42
1738770300000|2025-02-05 15:45:00|38773.6|38753.6|38788.2|38768.2|38796.1|38776.1|38768.3|38740.8|37
1738770310000|2025-02-05 15:45:10|38799|38759|38795.7|38775.7|38815.7|38775.7|38795.7|38749.3|12
1738770320000|2025-02-05 15:45:20|38796.1|38776.1|38795.7|38775.7|38796.1|38776.1|38795.7|38775.7|9
1738770330000|2025-02-05 15:45:30|38798.2|38778.2|38798.6|38778.6|38798.6|38778.6|38795.7|38775.7|2
1738770340000|2025-02-05 15:45:40|||||||||1
1738770350000|2025-02-05 15:45:50|||||||||26
1738770360000|2025-02-05 15:46:00|38796.1|38776.1|38798.2|38778.2|38801.1|38781.1|38795.4|38775.4|31
1738770370000|2025-02-05 15:46:10|38810.7|38770.7|38812.1|38792.1|38812.1|38792.1|38802.9|38770.7|20
1738770380000|2025-02-05 15:46:20|38810|38790|38814.6|38794.6|38814.6|38794.6|38810|38790|32
1738770390000|2025-02-05 15:46:30|38815.4|38795.4|38818.2|38798.2|38818.2|38798.2|38814.3|38794.3|20
1738770400000|2025-02-05 15:46:40|38830.4|38810.4|38845.7|38825.7|38845.7|38825.7|38830.4|38810.4|10
1738770410000|2025-02-05 15:46:50|38847.9|38827.9|38846.1|38826.1|38851.1|38831.1|38846.1|38826.1|17
1738770420000|2025-02-05 15:47:00|38844|38824|38847.2|38827.2|38849.3|38829.3|38841.1|38821.1|60
1738770430000|2025-02-05 15:47:10|38849.3|38829.3|38847.2|38827.2|38854.7|38834.7|38846.8|38826.8|27
1738770440000|2025-02-05 15:47:20|38849.3|38829.3|38849.3|38829.3|38849.3|38829.3|38849|38829|0
1738770450000|2025-02-05 15:47:30|38849|38829|38824|38804|38849|38829|38824|38796.5|83
1738770460000|2025-02-05 15:47:40|38833.6|38793.6|38840.7|38800.7|38841.5|38811.1|38824|38793.6|17
1738770470000|2025-02-05 15:47:50|38830.4|38810.4|38830.4|38810.4|38830.7|38810.7|38830.4|38810.4|115
1738770480000|2025-02-05 15:48:00|38830.7|38810.7|38825.7|38805.7|38830.7|38810.7|38825.7|38805.7|19
1738770490000|2025-02-05 15:48:10|38832.1|38792.1|38816.1|38776.1|38832.1|38792.1|38816.1|38776.1|10
1738770500000|2025-02-05 15:48:20|38806.8|38786.8|38806.5|38786.5|38806.8|38786.8|38806.5|38786.5|6
1738770510000|2025-02-05 15:48:30|38804.3|38784.3|38806.5|38786.5|38806.5|38786.5|38804.3|38784.3|5
1738770520000|2025-02-05 15:48:40|38806.1|38786.1|38806.1|38786.1|38806.1|38786.1|38806.1|38786.1|0
1738770530000|2025-02-05 15:48:50|38806.5|38786.5|38801.1|38781.1|38808.6|38788.6|38801.1|38781.1|0
1738770540000|2025-02-05 15:49:00|38800.4|38780.4|38799|38779|38810.7|38781.1|38798.2|38770.7|5
1738770550000|2025-02-05 15:49:10|38808.6|38768.6|38801.1|38781.1|38810.7|38781.1|38799|38768.6|5
1738770560000|2025-02-05 15:49:20|38810.7|38770.7|38809|38789|38810.7|38789|38800.4|38770.7|4
1738770570000|2025-02-05 15:49:30|38814|38794|38818.2|38798.2|38818.2|38798.2|38814|38794|10
1738770580000|2025-02-05 15:49:40|38825.7|38785.7|38823.2|38803.2|38830.7|38803.2|38818.2|38785.7|8
1738770590000|2025-02-05 15:49:50|38828.6|38788.6|38828.6|38788.6|38828.6|38788.6|38828.6|38788.6|0
1738770600000|2025-02-05 15:50:00|38826.5|38786.5|38828.6|38788.6|38828.6|38788.6|38826.5|38786.5|7
1738770610000|2025-02-05 15:50:10|38830.7|38790.7|38831.8|38811.8|38832.9|38811.8|38824|38790.7|24
1738770620000|2025-02-05 15:50:20|38836.1|38816.1|38840.1|38820.1|38840.4|38820.4|38836.1|38816.1|5
1738770630000|2025-02-05 15:50:30|38844.3|38824.3|38844.7|38824.7|38847.2|38827.2|38844.3|38824.3|6
1738770640000|2025-02-05 15:50:40|38844.3|38824.3|38844.3|38824.3|38844.3|38824.3|38844.3|38824.3|4
1738770650000|2025-02-05 15:50:50|38846.5|38826.5|38857.2|38837.2|38857.2|38837.2|38846.5|38826.5|6
1738770660000|2025-02-05 15:51:00|38859.3|38839.3|38859.7|38839.7|38859.7|38839.7|38854.7|38834.7|35
1738770670000|2025-02-05 15:51:10|38864.3|38844.3|38854.7|38834.7|38865.1|38845.1|38854.7|38834.7|38
1738770680000|2025-02-05 15:51:20|38859.3|38839.3|38861.8|38841.8|38861.8|38841.8|38859.3|38839.3|6
1738770690000|2025-02-05 15:51:30|38862.2|38842.2|38857.2|38837.2|38862.2|38842.2|38856.8|38836.8|8
1738770700000|2025-02-05 15:51:40|38859.3|38839.3|38857.9|38837.9|38860|38840|38855|38835|50
1738770710000|2025-02-05 15:51:50|38855.8|38835.8|38855.8|38835.8|38855.8|38835.8|38855.8|38835.8|32
1738770720000|2025-02-05 15:52:00|38857.9|38837.9|38883.3|38863.3|38893.6|38863.3|38857.9|38837.9|31
1738770730000|2025-02-05 15:52:10|38881.1|38861.1|38884.4|38864.4|38884.4|38864.4|38881.1|38861.1|9
1738770740000|2025-02-05 15:52:20|38892.9|38872.9|38893.3|38873.3|38893.3|38873.3|38892.9|38872.9|11
1738770750000|2025-02-05 15:52:30|38893.6|38873.6|38888.3|38868.3|38893.6|38873.6|38885.8|38865.8|6
1738770760000|2025-02-05 15:52:40|38885.8|38865.8|38895|38875|38902.9|38875|38883.6|38862.9|33
1738770770000|2025-02-05 15:52:50|38895.8|38875.8|38896.1|38876.1|38896.1|38876.1|38895.4|38875.4|17
1738770780000|2025-02-05 15:53:00|38895.8|38875.8|38896.5|38876.5|38896.5|38876.5|38893.3|38873.3|3
1738770790000|2025-02-05 15:53:10|38897.2|38877.2|38897.2|38877.2|38897.2|38877.2|38897.2|38877.2|11
1738770800000|2025-02-05 15:53:20|38896.5|38876.5|38917.2|38897.2|38919.7|38899.7|38894.4|38874.4|52
1738770810000|2025-02-05 15:53:30|38917.5|38897.5|38956.9|38936.9|38959.4|38936.9|38917.5|38897.5|44
1738770820000|2025-02-05 15:53:40|38956.5|38936.5|38958.6|38918.6|38965.8|38941.5|38949|38918.6|18
1738770830000|2025-02-05 15:53:50|38949|38929|38954|38934|38956.5|38936.5|38949|38929|38
1738770840000|2025-02-05 15:54:00|38968.6|38928.6|38965.8|38945.8|38970.8|38950.8|38961.1|38928.6|54
1738770850000|2025-02-05 15:54:10|38968.6|38948.6|38986.9|38966.9|38986.9|38966.9|38949.7|38929.7|39
1738770860000|2025-02-05 15:54:20|38989|38969|39001.9|38981.9|39004.7|38984.7|38989|38969|30
1738770870000|2025-02-05 15:54:30|39001.5|38981.5|38989|38969|39003.6|38983.6|38989|38969|21
1738770880000|2025-02-05 15:54:40|38986.5|38966.5|38999.4|38959.4|39004.4|38966.5|38976.1|38944.4|21
1738770890000|2025-02-05 15:54:50|38991.9|38971.9|39006.1|38986.1|39014.7|38994.7|38991.9|38971.9|16
1738770900000|2025-02-05 15:55:00|39001.9|38981.9|38999|38979|39001.9|38981.9|38992.6|38972.6|5
1738770910000|2025-02-05 15:55:10|38999.4|38979.4|39006.9|38986.9|39006.9|38986.9|38999|38979|17
1738770920000|2025-02-05 15:55:20|39011.9|38991.9|39041.9|39021.9|39042.2|39021.9|39011.9|38980.1|47
1738770930000|2025-02-05 15:55:30|39044.4|39024.4|39065.1|39045.1|39065.1|39045.1|39044.4|39024.4|27
1738770940000|2025-02-05 15:55:40|39067.6|39047.6|39057.6|39037.6|39075.5|39055.5|39057.6|39037.6|43
1738770950000|2025-02-05 15:55:50|39062.6|39042.6|39070.8|39030.8|39070.8|39046.2|39058|39028|34
1738770960000|2025-02-05 15:56:00|39063.3|39043.3|39103.7|39063.7|39103.7|39073.3|39063.3|39043.3|22
1738770970000|2025-02-05 15:56:10|39094.1|39074.1|39098|39078|39098|39078|39094.1|39074.1|31
1738770980000|2025-02-05 15:56:20|39100.5|39080.5|39108.3|39088.3|39108.3|39088.3|39090.5|39060.8|25
1738770990000|2025-02-05 15:56:30|39108|39088|39118.7|39098.7|39127.2|39098.7|39107.6|39080.1|13
1738771000000|2025-02-05 15:56:40|39119.1|39099.1|39118|39098|39119.1|39099.1|39117.2|39097.2|11
1738771010000|2025-02-05 15:56:50|39118.7|39098.7|39123|39103|39123|39103|39118|39098|3
1738771020000|2025-02-05 15:57:00|39138.3|39118.3|39161.9|39141.9|39162.2|39142.2|39138.3|39118.3|34
1738771030000|2025-02-05 15:57:10|39162.2|39142.2|39157.2|39137.2|39162.2|39142.2|39157.2|39137.2|16
1738771040000|2025-02-05 15:57:20|39156.9|39136.9|39205.1|39165.1|39205.1|39174.7|39156.5|39136.5|6
1738771050000|2025-02-05 15:57:30|39207.2|39167.2|39217.2|39197.2|39219.7|39199.7|39196.8|39167.2|69
1738771060000|2025-02-05 15:57:40|39216.8|39196.8|39209.7|39189.7|39216.8|39196.8|39203.3|39183.3|38
1738771070000|2025-02-05 15:57:50|39207.6|39187.6|39197.2|39177.2|39217.2|39187.6|39194.3|39172.2|13
1738771080000|2025-02-05 15:58:00|39194.7|39174.7|39189.3|39169.3|39194.7|39174.7|39184.7|39164.7|8
1738771090000|2025-02-05 15:58:10|39191.8|39171.8|39195.1|39175.1|39206.5|39177.2|39191.8|39164.3|9
1738771100000|2025-02-05 15:58:20|39194.7|39174.7|39196.2|39176.2|39210.1|39182.6|39194.7|39170.1|40
1738771110000|2025-02-05 15:58:30|39203.3|39163.3|39165.1|39125.1|39203.3|39166.2|39155.4|39125.1|24
1738771120000|2025-02-05 15:58:40|39154.7|39134.7|39149.7|39109.7|39176.1|39144.7|39147.2|39100.1|18
1738771130000|2025-02-05 15:58:50|39147.6|39107.6|39128.7|39108.7|39147.6|39108.7|39122.2|39092.9|29
1738771140000|2025-02-05 15:59:00|39130.8|39110.8|39143.7|39123.7|39147.9|39127.9|39128.3|39108.3|10
1738771150000|2025-02-05 15:59:10|39147.9|39127.9|39120.4|39100.4|39155.4|39135.4|39120.4|39083.3|25
1738771160000|2025-02-05 15:59:20|39120.1|39100.1|39097.2|39077.2|39126.1|39104.7|39097.2|39072.2|21
1738771170000|2025-02-05 15:59:30|39094.7|39074.7|39117.2|39077.2|39117.2|39087.6|39094.7|39074.7|6
1738771180000|2025-02-05 15:59:40|39104.7|39084.7|39123.6|39083.6|39123.6|39086.5|39099.7|39077.2|9
1738771190000|2025-02-05 15:59:50|39123.2|39083.2|39101.8|39081.8|39123.2|39084.7|39101.8|39072.2|13
1738771200000|2025-02-05 16:00:00|39102.2|39082.2|39082.2|39062.2|39102.2|39082.2|39082.2|39062.2|15
1738771210000|2025-02-05 16:00:10|39072.9|39052.9|39070.4|39050.4|39079.3|39052.9|39067.9|39037.2|11
1738771220000|2025-02-05 16:00:20|39085.1|39045.1|39047.6|39027.6|39085.1|39062.2|39047.6|39017.9|11
1738771230000|2025-02-05 16:00:30|39057.2|39017.2|39040.1|39000.1|39057.2|39025.4|39025.1|39000.1|6
1738771240000|2025-02-05 16:00:40|39042.6|39002.6|39026.8|39006.8|39042.6|39011.8|39024.7|38996.5|16
1738771250000|2025-02-05 16:00:50|39026.5|39006.5|39019|38999|39026.5|39006.5|39019|38999|10
1738771260000|2025-02-05 16:01:00|39019.3|38999.3|39019.3|38999.3|39021.8|39001.8|39017.2|38997.2|21
1738771270000|2025-02-05 16:01:10|39019|38999|39046.1|39026.1|39046.1|39026.1|39019|38981.8|19
1738771280000|2025-02-05 16:01:20|39045.7|39025.7|39043.2|39023.2|39048.6|39028.6|39040.7|39020.7|10
1738771290000|2025-02-05 16:01:30|39043.6|39023.6|39068.2|39048.2|39068.2|39048.2|39043.6|39023.6|14
1738771300000|2025-02-05 16:01:40|39066.1|39046.1|39139.3|39099.3|39139.3|39104.7|39066.1|39041.1|18
1738771310000|2025-02-05 16:01:50|39141.8|39101.8|39142.6|39122.6|39142.6|39122.6|39129.7|39101.5|16
1738771320000|2025-02-05 16:02:00|39146.8|39126.8|39154.7|39134.7|39154.7|39134.7|39146.8|39126.8|23
1738771330000|2025-02-05 16:02:10|39152.6|39132.6|39150.8|39110.8|39157.9|39132.6|39148.7|39108.7|10
1738771340000|2025-02-05 16:02:20|39145.4|39125.4|39150.4|39130.4|39150.4|39130.4|39145.4|39125.4|2
1738771350000|2025-02-05 16:02:30|39150.1|39130.1|39137.6|39117.6|39150.1|39130.1|39137.6|39117.6|5
1738771360000|2025-02-05 16:02:40|39145|39105|39134.3|39094.3|39145|39105|39115.1|39090.1|3
1738771370000|2025-02-05 16:02:50|39134.7|39094.7|39124.7|39104.7|39137.2|39106.8|39124.7|39094.7|0
1738771380000|2025-02-05 16:03:00|39135.1|39095.1|39120.4|39100.4|39135.1|39104.7|39120.4|39095.1|14
1738771390000|2025-02-05 16:03:10|39122.6|39102.6|39131.2|39111.2|39133.3|39113.3|39122.6|39102.6|8
1738771400000|2025-02-05 16:03:20|39130.8|39110.8|39127.9|39107.9|39130.8|39110.8|39122.9|39090.8|7
1738771410000|2025-02-05 16:03:30|39125.4|39105.4|39125|39085|39137.9|39112.9|39124|39085|15
1738771420000|2025-02-05 16:03:40|39115.4|39095.4|39092.9|39072.9|39116.8|39095.4|39092.9|39072.9|7
1738771430000|2025-02-05 16:03:50|39093.3|39073.3|39105|39065|39107.9|39078.3|39093.3|39065|6
1738771440000|2025-02-05 16:04:00|39090|39070|39104.3|39064.3|39104.3|39074.3|39085.4|39061.4|41
1738771450000|2025-02-05 16:04:10|39106.4|39066.4|39098.3|39078.3|39107.2|39078.3|39096.8|39064.3|17
1738771470000|2025-02-05 16:04:30|39102.2|39062.2|39097.5|39057.5|39102.2|39062.2|39097.5|39057.5|11
1738771480000|2025-02-05 16:04:40|39097.9|39057.9|39084.3|39044.3|39097.9|39060.4|39075|39044.3|3
1738771490000|2025-02-05 16:04:50|39065.4|39045.4|39088.3|39068.3|39088.3|39068.3|39065.4|39045.4|10
1738771500000|2025-02-05 16:05:00|39090.4|39070.4|39105|39065|39105.8|39085.4|39090.4|39065|9
1738771510000|2025-02-05 16:05:10|39102.9|39062.9|39092.5|39072.5|39102.9|39072.5|39092.5|39062.9|1
1738771520000|2025-02-05 16:05:20|39097.9|39057.9|39106.1|39086.1|39115.8|39086.1|39095.8|39054.4|10
1738771530000|2025-02-05 16:05:30|39108.3|39088.3|39108.3|39088.3|39108.3|39088.3|39107.9|39087.9|3
1738771540000|2025-02-05 16:05:40|||||||||2
1738771550000|2025-02-05 16:05:50|39110.4|39090.4|39112.9|39092.9|39112.9|39092.9|39110.4|39090.4|6
1738771560000|2025-02-05 16:06:00|39110.8|39090.8|39108.3|39088.3|39120|39090.8|39105.4|39072.9|16
1738771570000|2025-02-05 16:06:10|39107.9|39087.9|39107.9|39087.9|39107.9|39087.9|39107.9|39087.9|1
1738771580000|2025-02-05 16:06:20|39108.6|39088.6|39108.6|39088.6|39108.6|39088.6|39108.6|39088.6|1
1738771590000|2025-02-05 16:06:30|39106.5|39086.5|39116.5|39096.5|39116.9|39096.9|39106.5|39086.5|6
1738771600000|2025-02-05 16:06:40|39119.4|39099.4|39137.6|39117.6|39137.6|39117.6|39119.4|39099.4|34
1738771610000|2025-02-05 16:06:50|39149.4|39109.4|39136.9|39116.9|39149.4|39116.9|39136.9|39109.4|1
1738771620000|2025-02-05 16:07:00|39132.2|39112.2|39137.2|39117.2|39137.6|39117.6|39131.9|39111.9|16
1738771630000|2025-02-05 16:07:10|39136.9|39116.9|39136.1|39116.1|39136.9|39116.9|39131.5|39111.5|7
1738771640000|2025-02-05 16:07:20|39136.5|39116.5|39141.5|39121.5|39141.5|39121.5|39136.5|39116.5|7
1738771650000|2025-02-05 16:07:30|39141.9|39121.9|39149.4|39129.4|39149.4|39129.4|39141.9|39121.9|5
1738771660000|2025-02-05 16:07:40|39149|39129|39149|39129|39151.5|39131.5|39149|39129|2
1738771670000|2025-02-05 16:07:50|39144.7|39124.7|39139.4|39119.4|39144.7|39124.7|39139.4|39119.4|3
1738771680000|2025-02-05 16:08:00|39137.2|39117.2|39139.4|39099.4|39139.4|39117.2|39129.7|39099.4|12
1738771690000|2025-02-05 16:08:10|39129.7|39109.7|39146.9|39126.9|39149|39129|39129.7|39109.7|9
1738771700000|2025-02-05 16:08:20|39147.2|39127.2|39153.6|39113.6|39153.6|39127.2|39144.4|39113.6|0
1738771710000|2025-02-05 16:08:30|39150.8|39110.8|39133.6|39113.6|39150.8|39114|39133.6|39110.8|2
1738771720000|2025-02-05 16:08:40|39126.5|39106.5|39128.6|39108.6|39134|39114|39126.5|39106.5|30
1738771730000|2025-02-05 16:08:50|39141.5|39101.5|39141.5|39101.5|39141.5|39101.5|39141.5|39101.5|15
1738771740000|2025-02-05 16:09:00|39143.6|39103.6|39133.6|39113.6|39144.4|39114|39133.3|39103.6|4
1738771750000|2025-02-05 16:09:10|39131.5|39111.5|39133.6|39113.6|39133.6|39113.6|39131.5|39111.5|1
1738771760000|2025-02-05 16:09:20|||||||||2
1738771770000|2025-02-05 16:09:30|39131.1|39111.1|39099|39079|39131.1|39111.1|39099|39079|15
1738771780000|2025-02-05 16:09:40|39094|39074|39098.6|39078.6|39101.5|39081.5|39093.6|39073.6|12
1738771790000|2025-02-05 16:09:50|39098.2|39078.2|39096.1|39076.1|39099|39079|39096.1|39076.1|7
1738771800000|2025-02-05 16:10:00|39094|39074|39086.5|39066.5|39094|39074|39086.5|39066.5|5
1738771810000|2025-02-05 16:10:10|39086.1|39066.1|39086.1|39066.1|39086.1|39066.1|39086.1|39066.1|1
1738771820000|2025-02-05 16:10:20|39078.6|39058.6|39074|39054|39078.6|39058.6|39074|39054|8
1738771830000|2025-02-05 16:10:30|39066.1|39046.1|39049|39029|39066.1|39046.1|39049|39029|4
1738771840000|2025-02-05 16:10:40|39051.5|39031.5|39051.8|39031.8|39053.6|39033.6|39051.1|39031.1|4
1738771850000|2025-02-05 16:10:50|39051.5|39031.5|39048.2|39028.2|39060.7|39033.6|39048.2|39018.6|7
1738771860000|2025-02-05 16:11:00|39045.7|39025.7|39040.4|39020.4|39061.5|39041.5|39040.4|39010.7|32
1738771870000|2025-02-05 16:11:10|39040.7|39020.7|39059|39019|39071.5|39026.1|39040.7|39009.3|6
1738771880000|2025-02-05 16:11:20|39069.3|39009.3|39059|39039|39071.5|39039|39054|39009.3|11
1738771890000|2025-02-05 16:11:30|39069.7|39029.7|39076.5|39036.5|39090.7|39040.4|39069.7|39026.5|8
1738771900000|2025-02-05 16:11:40|39078.6|39038.6|39069|39049|39081.5|39061.5|39069|39038.6|5
1738771910000|2025-02-05 16:11:50|39068.2|39048.2|39056.8|39016.8|39082.9|39048.2|39045.7|39016.8|24
1738771920000|2025-02-05 16:12:00|39048.3|39028.3|39056.8|39036.8|39056.8|39036.8|39048.3|39028.3|1
1738771930000|2025-02-05 16:12:10|39061.5|39041.5|39061.5|39041.5|39061.5|39041.5|39061.5|39041.5|0
1738771940000|2025-02-05 16:12:20|39054.3|39034.3|39026.8|39006.8|39054.3|39034.3|39026.8|38999.3|18
1738771950000|2025-02-05 16:12:30|39024.7|39004.7|39022.6|39002.6|39032.2|39004.7|39019.7|38992.2|4
1738771960000|2025-02-05 16:12:40|39024.7|39004.7|39044|39024|39044|39024|39024.7|39004.7|16
1738771970000|2025-02-05 16:12:50|39049|39029|39054.7|39034.7|39054.7|39034.7|39049|39029|5
1738771980000|2025-02-05 16:13:00|39065.1|39025.1|39065.1|39025.1|39065.4|39025.4|39065.1|39025.1|4
1738771990000|2025-02-05 16:13:10|39052.6|39032.6|39051.8|39031.8|39052.6|39032.6|39051.8|39031.8|1
1738772000000|2025-02-05 16:13:20|39049|39029|39049.3|39029.3|39049.3|39029.3|39046.5|39026.5|6
1738772010000|2025-02-05 16:13:30|39051.5|39031.5|39055.1|39035.1|39055.1|39035.1|39051.5|39031.5|4
1738772020000|2025-02-05 16:13:40|39054.7|39034.7|39051.8|39031.8|39054.7|39034.7|39051.5|39031.5|6
1738772030000|2025-02-05 16:13:50|39054|39034|39054|39034|39054|39034|39054|39034|1
1738772040000|2025-02-05 16:14:00|39051.8|39031.8|39051.8|39031.8|39062.2|39031.8|39051.8|39022.2|12
1738772050000|2025-02-05 16:14:10|39047.6|39027.6|39055.7|38995.7|39055.7|39027.6|39042.2|38995.7|3
1738772060000|2025-02-05 16:14:20|39031.5|38991.5|39025.1|38985.1|39031.5|38991.5|39025.1|38985.1|1
1738772070000|2025-02-05 16:14:30|39014.7|38994.7|39021.5|39001.5|39021.5|39001.5|39011.8|38979.3|6
1738772080000|2025-02-05 16:14:40|39034.3|38994.3|39034.3|38994.3|39034.3|38994.3|39034.3|38994.3|3
1738772090000|2025-02-05 16:14:50|39036.8|38996.8|39039.3|38999.3|39039.3|38999.3|39036.8|38996.8|1
1738772100000|2025-02-05 16:15:00|39028.6|39008.6|39025.4|39005.4|39037.9|39008.6|39023.2|38997.9|16
1738772110000|2025-02-05 16:15:10|39025.7|39005.7|39025.7|39005.7|39025.7|39005.7|39025.7|39005.7|0
1738772120000|2025-02-05 16:15:20|39026.1|39006.1|39038.6|38998.6|39038.6|39009|39026.1|38998.6|9
1738772130000|2025-02-05 16:15:30|39027.5|39007.5|39023.2|39003.2|39027.5|39007.5|39023.2|39003.2|1
1738772140000|2025-02-05 16:15:40|39021.1|39001.1|39025.7|39005.7|39031.4|39011.4|39021.1|39001.1|35
1738772150000|2025-02-05 16:15:50|39018.2|38998.2|39013.6|38993.6|39018.6|38998.6|39013.6|38993.6|22
1738772160000|2025-02-05 16:16:00|38991.1|38971.1|39004.7|38984.7|39019.3|38992.5|38991.1|38971.1|16
1738772170000|2025-02-05 16:16:10|38999.3|38979.3|39009.7|38989.7|39010|38990|38999.3|38979.3|14
1738772180000|2025-02-05 16:16:20|39009.3|38989.3|39002.2|38982.2|39009.3|38989.3|39002.2|38982.2|2
1738772190000|2025-02-05 16:16:30|39000|38980|38982.2|38962.2|39000|38980|38982.2|38962.2|6
1738772200000|2025-02-05 16:16:40|38979.7|38959.7|38981.8|38961.8|38986.4|38966.4|38979.7|38959.7|3
1738772210000|2025-02-05 16:16:50|38982.2|38962.2|38959.3|38939.3|38984.3|38964.3|38948.9|38928.9|16
1738772220000|2025-02-05 16:17:00|38983.6|38923.6|38984.7|38964.7|38992.2|38964.7|38983.6|38923.6|34
1738772230000|2025-02-05 16:17:10|38984.3|38964.3|38974.7|38954.7|38984.3|38964.3|38974.7|38954.7|12
1738772240000|2025-02-05 16:17:20|38964.7|38944.7|38964.7|38944.7|38964.7|38944.7|38964.7|38944.7|1
1738772250000|2025-02-05 16:17:30|38965|38945|38972.2|38952.2|38972.2|38952.2|38965|38945|2
1738772260000|2025-02-05 16:17:40|38971.8|38951.8|38971.8|38951.8|38988.6|38959.3|38969.7|38942.2|25
1738772270000|2025-02-05 16:17:50|38971.4|38951.4|38959.7|38939.7|38971.4|38951.4|38959.7|38939.7|3
1738772280000|2025-02-05 16:18:00|38959.3|38939.3|38969|38949|38969|38949|38952.2|38919.3|16
1738772290000|2025-02-05 16:18:10|38969.4|38949.4|38995.4|38975.4|38995.4|38975.4|38969.4|38949.4|19
1738772300000|2025-02-05 16:18:20|39006.5|38966.5|39009.4|38969.4|39009.4|38979.7|38996.9|38966.5|3
1738772310000|2025-02-05 16:18:30|38999.7|38979.7|39009|38989|39009|38989|38999.7|38979.7|25
1738772320000|2025-02-05 16:18:40|39008.6|38988.6|39011.9|38991.9|39016.5|38991.9|39007.2|38974.4|11
1738772330000|2025-02-05 16:18:50|39011.5|38991.5|39011.9|38991.9|39011.9|38991.9|39004|38984|31
1738772340000|2025-02-05 16:19:00|39012.2|38992.2|39012.6|38992.6|39012.6|38992.6|39012.2|38992.2|3
1738772350000|2025-02-05 16:19:10|39014.7|38994.7|39035.1|39015.1|39035.1|39015.1|39014.7|38994.7|22
1738772360000|2025-02-05 16:19:20|39032.6|39012.6|39032.6|39012.6|39032.6|39012.6|39032.6|39012.6|1
1738772370000|2025-02-05 16:19:30|39035.1|39015.1|39035.5|39015.5|39037.2|39017.2|39035.1|39015.1|16
1738772380000|2025-02-05 16:19:40|39038.3|39018.3|39053.3|39033.3|39055.5|39035.5|39038.3|39018.3|11
1738772390000|2025-02-05 16:19:50|39055.8|39035.8|39055.8|39035.8|39055.8|39035.8|39055.8|39035.8|8
1738772400000|2025-02-05 16:20:00|39056.2|39036.2|39059|39039|39068.7|39039|39056.2|39026.5|18
1738772410000|2025-02-05 16:20:10|39061.5|39041.5|39061.5|39041.5|39061.5|39041.5|39061.5|39041.5|3
1738772420000|2025-02-05 16:20:20|39062.6|39042.6|39064.8|39044.8|39069.4|39049.4|39062.6|39042.6|20
1738772430000|2025-02-05 16:20:30|39067.3|39047.3|39076.2|39056.2|39077.3|39057.3|39067.3|39047.3|37
1738772440000|2025-02-05 16:20:40|39078.3|39058.3|39080.4|39060.4|39081.2|39061.2|39078.3|39058.3|10
1738772450000|2025-02-05 16:20:50|39080.8|39060.8|39080.8|39060.8|39080.8|39060.8|39080.8|39060.8|8
1738772460000|2025-02-05 16:21:00|39083.3|39063.3|39088.3|39068.3|39088.3|39068.3|39082.9|39062.9|27
1738772470000|2025-02-05 16:21:10|39087.9|39067.9|39075.1|39055.1|39087.9|39067.9|39075.1|39055.1|5
1738772480000|2025-02-05 16:21:20|39070.4|39050.4|39079.7|39039.7|39092.2|39061.5|39065.8|39039.7|32
1738772490000|2025-02-05 16:21:30|39089.3|39029.3|39089.3|39029.3|39089.3|39029.3|39089.3|39029.3|0
1738772500000|2025-02-05 16:21:40|39065.7|39045.7|39057.6|39037.6|39067.2|39045.7|39049.7|39027.2|18
1738772510000|2025-02-05 16:21:50|39055.1|39035.1|39056.5|39016.5|39066.5|39036.8|39051.8|39006.5|39
1738772520000|2025-02-05 16:22:00|39046.8|39026.8|39012.9|38992.9|39063.6|39031.1|39012.9|38992.9|21
1738772530000|2025-02-05 16:22:10|39013.2|38993.2|39044.3|39024.3|39044.7|39024.7|39013.2|38993.2|108
1738772540000|2025-02-05 16:22:20|39042.5|39022.5|39055.7|39035.7|39055.7|39035.7|39041.1|39021.1|13
1738772550000|2025-02-05 16:22:30|39058.6|39038.6|39061.8|39041.8|39061.8|39041.8|39058.6|39038.6|7
1738772560000|2025-02-05 16:22:40|39062.2|39042.2|39062.6|39042.6|39062.6|39042.6|39062.2|39042.2|12
1738772570000|2025-02-05 16:22:50|39062.2|39042.2|39065.7|39025.7|39070.7|39042.2|39058.2|39025.7|4
1738772580000|2025-02-05 16:23:00|39056.1|39036.1|39051.1|39031.1|39056.1|39036.1|39051.1|39031.1|5
1738772590000|2025-02-05 16:23:10|39053.2|39033.2|39046.1|39026.1|39065.7|39033.2|39046.1|39025.7|4
1738772600000|2025-02-05 16:23:20|39048.6|39028.6|39051.1|39031.1|39051.1|39031.1|39048.6|39028.6|7
1738772610000|2025-02-05 16:23:30|39053.6|39033.6|39053.2|39033.2|39053.6|39033.6|39053.2|39033.2|3
1738772620000|2025-02-05 16:23:40|39051.1|39031.1|39059.3|39019.3|39059.3|39031.1|39048.2|39019.3|6
1738772630000|2025-02-05 16:23:50|39065.7|39025.7|39056.1|39036.1|39065.7|39036.1|39056.1|39025.7|10
1738772640000|2025-02-05 16:24:00|39060.7|39040.7|39060.7|39040.7|39060.7|39040.7|39060.7|39040.7|1
1738772650000|2025-02-05 16:24:10|39062.9|39042.9|39077.9|39057.9|39077.9|39057.9|39062.9|39042.9|3
1738772660000|2025-02-05 16:24:20|39082.5|39062.5|39111.4|39071.4|39111.4|39083.9|39082.5|39062.5|12
1738772670000|2025-02-05 16:24:30|39103.9|39083.9|39117.9|39097.9|39117.9|39097.9|39103.9|39077.1|14
1738772680000|2025-02-05 16:24:40|39120|39100|39140.4|39120.4|39140.4|39120.4|39115.4|39095.4|8
1738772690000|2025-02-05 16:24:50|39142.5|39122.5|39145|39125|39145|39125|39140|39120|7
1738772700000|2025-02-05 16:25:00|39151.8|39131.8|39162.1|39142.1|39165|39145|39151.8|39131.8|7
1738772710000|2025-02-05 16:25:10|39157.9|39137.9|39160.7|39140.7|39160.7|39140.7|39155.7|39135.7|11
1738772720000|2025-02-05 16:25:20|39162.9|39142.9|39166.1|39146.1|39166.1|39146.1|39162.9|39142.9|3
1738772730000|2025-02-05 16:25:30|39174.6|39154.6|39177.5|39157.5|39177.5|39157.5|39174.6|39154.6|7
1738772740000|2025-02-05 16:25:40|39187.1|39147.1|39180|39160|39189.3|39160|39180|39147.1|8
1738772750000|2025-02-05 16:25:50|39182.5|39162.5|39182.5|39162.5|39182.5|39162.5|39182.5|39162.5|1
1738772760000|2025-02-05 16:26:00|39180.4|39160.4|39180.4|39160.4|39180.4|39160.4|39180.4|39160.4|1
1738772770000|2025-02-05 16:26:10|39180|39160|39180.4|39160.4|39180.4|39160.4|39180|39160|4
1738772780000|2025-02-05 16:26:20|39180.7|39160.7|39187.9|39167.9|39187.9|39167.9|39180.7|39160.7|2
1738772790000|2025-02-05 16:26:30|39188.2|39168.2|39199.6|39179.6|39202.5|39182.5|39188.2|39168.2|14
1738772800000|2025-02-05 16:26:40|39194.6|39174.6|39197.1|39177.1|39197.1|39177.1|39194.6|39174.6|2
1738772810000|2025-02-05 16:26:50|39199.3|39179.3|39228.6|39208.6|39228.6|39208.6|39199.3|39174.6|18
1738772820000|2025-02-05 16:27:00|39226.4|39206.4|39225.4|39205.4|39235.7|39206.4|39225|39195.7|5
1738772830000|2025-02-05 16:27:10|39225.7|39205.7|39230.3|39210.3|39230.3|39210.3|39225.7|39205.7|1
1738772840000|2025-02-05 16:27:20|39227.8|39207.8|39231.1|39211.1|39240.7|39211.1|39225.7|39200.7|9
1738772850000|2025-02-05 16:27:30|39230.3|39210.3|39225.7|39205.7|39230.3|39210.3|39225.7|39205.7|0
1738772860000|2025-02-05 16:27:40|39228.2|39208.2|39230.7|39210.7|39230.7|39210.7|39228.2|39208.2|2
1738772870000|2025-02-05 16:27:50|39228.2|39208.2|39292.8|39252.8|39292.8|39252.8|39225.7|39205.7|21
1738772880000|2025-02-05 16:28:00|39290.3|39250.3|39264.6|39244.6|39290.3|39259.2|39264.6|39244.6|7
1738772890000|2025-02-05 16:28:10|39258.5|39238.5|39250|39230|39258.5|39238.5|39247.5|39227.5|4
1738772900000|2025-02-05 16:28:20|39257.1|39237.1|39272.1|39232.1|39272.1|39240.3|39257.1|39232.1|2
1738772910000|2025-02-05 16:28:30|||||||||1
1738772920000|2025-02-05 16:28:40|39266.1|39246.1|39267.8|39247.8|39267.8|39247.8|39266.1|39246.1|8
1738772930000|2025-02-05 16:28:50|39265.3|39245.3|39264.6|39244.6|39265.3|39245.3|39264.6|39244.6|7
1738772940000|2025-02-05 16:29:00|39262.5|39242.5|39264.6|39244.6|39271.4|39244.6|39259.6|39231.4|9
1738772950000|2025-02-05 16:29:10|39267.5|39247.5|39267.8|39247.8|39267.8|39247.8|39267.5|39247.5|12
1738772960000|2025-02-05 16:29:20|39268.9|39248.9|39278.6|39258.6|39282.8|39258.6|39265.3|39235|35
1738772970000|2025-02-05 16:29:30|39278.9|39258.9|39282.9|39262.9|39282.9|39262.9|39278.9|39258.9|38
1738772980000|2025-02-05 16:29:40|39289.3|39269.3|39326.8|39306.8|39326.8|39306.8|39289.3|39269.3|66
1738772990000|2025-02-05 16:29:50|39327.2|39307.2|39331.4|39311.4|39331.8|39311.8|39323.9|39303.9|36
1738773000000|2025-02-05 16:30:00|39333.6|39313.6|39359.7|39339.7|39362.5|39342.5|39333.6|39313.6|80
1738773010000|2025-02-05 16:30:10|39357.9|39337.9|39358.9|39338.9|39363.3|39343.3|39354.7|39334.7|26
1738773020000|2025-02-05 16:30:20|39357.5|39337.5|39348.6|39328.6|39357.5|39337.5|39346.4|39326.4|10
1738773030000|2025-02-05 16:30:30|39346.1|39326.1|39338.9|39318.9|39348.9|39328.9|39338.9|39318.9|16
1738773040000|2025-02-05 16:30:40|39338.6|39318.6|39333.9|39313.9|39338.9|39318.9|39333.9|39313.9|5
1738773050000|2025-02-05 16:30:50|39331.8|39311.8|39325|39305|39336.1|39316.1|39324.6|39304.6|19
1738773060000|2025-02-05 16:31:00|39324.6|39304.6|39323.2|39303.2|39324.6|39304.6|39322.8|39302.8|1
1738773070000|2025-02-05 16:31:10|39325.3|39305.3|39320|39300|39332.8|39305.3|39320|39290.7|12
1738773080000|2025-02-05 16:31:20|39322.5|39302.5|39325|39305|39325.3|39305.3|39322.5|39302.5|8
1738773090000|2025-02-05 16:31:30|39324.6|39304.6|39322.1|39302.1|39324.6|39304.6|39322.1|39302.1|0
1738773100000|2025-02-05 16:31:40|39320|39300|39351.1|39331.1|39357.8|39331.1|39320|39300|35
1738773110000|2025-02-05 16:31:50|39363.6|39323.6|39355.7|39335.7|39363.6|39340.7|39355.7|39323.6|13
1738773120000|2025-02-05 16:32:00|39355.3|39335.3|39348.2|39328.2|39360.7|39335.3|39348.2|39320.7|0
1738773130000|2025-02-05 16:32:10|39345.7|39325.7|39339.6|39319.6|39345.7|39325.7|39339.6|39319.6|9
1738773140000|2025-02-05 16:32:20|39335.3|39315.3|39338.2|39318.2|39338.2|39318.2|39333.2|39313.2|3
1738773150000|2025-02-05 16:32:30|39338.6|39318.6|39341.1|39321.1|39341.1|39321.1|39338.6|39318.6|5
1738773170000|2025-02-05 16:32:50|39340.7|39320.7|39338.5|39318.5|39341.1|39321.1|39338.5|39318.5|4
1738773180000|2025-02-05 16:33:00|39337.5|39317.5|39325|39305|39337.5|39317.5|39325|39305|14
1738773190000|2025-02-05 16:33:10|39337.8|39297.8|39342.5|39302.5|39342.5|39302.5|39337.8|39297.8|2
1738773200000|2025-02-05 16:33:20|39357.1|39297.1|39335.7|39315.7|39357.1|39317.5|39335.3|39297.1|7
1738773210000|2025-02-05 16:33:30|39340.3|39320.3|39340.3|39320.3|39340.3|39320.3|39340.3|39320.3|4
1738773220000|2025-02-05 16:33:40|39326.3|39286.3|39275.3|39255.3|39326.3|39286.3|39275.3|39255.3|45
1738773230000|2025-02-05 16:33:50|39274.9|39254.9|39272.8|39252.8|39275.3|39255.3|39272.8|39252.8|7
1738773240000|2025-02-05 16:34:00|39271.7|39251.7|39260.3|39240.3|39271.7|39251.7|39260.3|39240.3|12
1738773250000|2025-02-05 16:34:10|39259.9|39239.9|39191.3|39171.3|39260.3|39240.3|39191.3|39171.3|31
1738773260000|2025-02-05 16:34:20|39196.3|39156.3|39187.1|39167.1|39196.3|39167.1|39183.8|39156.3|36
1738773270000|2025-02-05 16:34:30|39189.2|39169.2|39188.8|39168.8|39189.2|39169.2|39188.8|39168.8|1
1738773280000|2025-02-05 16:34:40|39188.5|39168.5|39154.9|39114.9|39188.5|39168.5|39152.7|39114.9|22
1738773290000|2025-02-05 16:34:50|39145.2|39125.2|39144.9|39124.9|39150.2|39130.2|39144.9|39124.9|15
1738773300000|2025-02-05 16:35:00|39144.5|39124.5|39149.9|39129.9|39149.9|39129.9|39142.4|39122.4|23
1738773310000|2025-02-05 16:35:10|39150.2|39130.2|39152.4|39132.4|39154.5|39134.5|39150.2|39130.2|7
1738773320000|2025-02-05 16:35:20|39152.7|39132.7|39180.6|39140.6|39184.9|39142.7|39152.7|39124.9|9
1738773330000|2025-02-05 16:35:30|39169.1|39149.1|39161.6|39121.6|39169.1|39149.1|39143.1|39117.4|33
1738773340000|2025-02-05 16:35:40|39158.4|39118.4|39147.7|39127.7|39165.6|39135.2|39147.7|39117.7|22
1738773350000|2025-02-05 16:35:50|39145.5|39125.5|39150.2|39110.2|39157.3|39125.5|39143|39110.2|3
1738773360000|2025-02-05 16:36:00|39150.5|39110.5|39117|39097|39154.8|39120.2|39117|39094.8|54
1738773370000|2025-02-05 16:36:10|39114.8|39094.8|39112|39092|39116.2|39096.2|39111.6|39091.6|31
1738773380000|2025-02-05 16:36:20|39114.1|39094.1|39151.9|39091.9|39151.9|39103.7|39114.1|39085.5|16
1738773390000|2025-02-05 16:36:30|39143|39103|39159.4|39119.4|39159.8|39127.3|39133.8|39103|28
1738773400000|2025-02-05 16:36:40|39168|39108|39154.8|39094.8|39168|39108|39154.8|39094.8|1
1738773410000|2025-02-05 16:36:50|39146.3|39086.3|39123|39103|39146.3|39103|39123|39086.3|8
1738773420000|2025-02-05 16:37:00|39122.3|39102.3|39118|39098|39127.7|39102.3|39113|39083.4|13
1738773430000|2025-02-05 16:37:10|39118.4|39098.4|39120.9|39100.9|39120.9|39100.9|39114.1|39094.1|0
1738773440000|2025-02-05 16:37:20|39118.8|39098.8|39118.4|39098.4|39118.8|39098.8|39115.9|39095.9|1
1738773450000|2025-02-05 16:37:30|||||||||2
1738773460000|2025-02-05 16:37:40|39116.3|39096.3|39115.9|39095.9|39118|39098|39115.9|39095.9|3
1738773470000|2025-02-05 16:37:50|39125.5|39085.5|39113.8|39093.8|39125.5|39095.9|39113.8|39085.5|3
1738773480000|2025-02-05 16:38:00|39115.9|39095.9|39113.4|39093.4|39115.9|39095.9|39113.4|39093.4|0
1738773490000|2025-02-05 16:38:10|39117.7|39097.7|39127.7|39107.7|39127.7|39107.7|39117.7|39097.7|11
1738773500000|2025-02-05 16:38:20|39128|39108|39133.8|39113.8|39135.9|39115.9|39128|39108|5
1738773510000|2025-02-05 16:38:30|39135.9|39115.9|39124.5|39104.5|39135.9|39115.9|39122.4|39102.4|17
1738773520000|2025-02-05 16:38:40|39126.6|39106.6|39126.6|39106.6|39126.6|39106.6|39126.6|39106.6|2
1738773530000|2025-02-05 16:38:50|39122.4|39102.4|39122|39102|39122.4|39102.4|39122|39102|3
1738773540000|2025-02-05 16:39:00|39119.9|39099.9|39119.9|39099.9|39119.9|39099.9|39119.9|39099.9|0
1738773560000|2025-02-05 16:39:20|39119.1|39099.1|39109.5|39089.5|39119.1|39099.1|39106.6|39086.6|5
1738773570000|2025-02-05 16:39:30|39119.1|39079.1|39119.1|39079.1|39119.1|39089.5|39109.5|39079.1|4
1738773580000|2025-02-05 16:39:40|39117|39077|39099.5|39079.5|39117|39086.6|39099.5|39077|4
1738773590000|2025-02-05 16:39:50|39097.4|39077.4|39097.4|39077.4|39097.4|39077.4|39097.4|39077.4|0
1738773600000|2025-02-05 16:40:00|39099.5|39079.5|39096.6|39076.6|39099.5|39079.5|39096.6|39076.6|16
1738773610000|2025-02-05 16:40:10|39084.4|39064.4|39084.4|39064.4|39084.4|39064.4|39084.4|39064.4|16
1738773620000|2025-02-05 16:40:20|39066.3|39046.3|39051.3|39031.3|39073.4|39046.3|39051.3|39031.3|11
1738773630000|2025-02-05 16:40:30|39050.9|39030.9|39038|39018|39054.8|39030.9|39038|39012.7|32
1738773640000|2025-02-05 16:40:40|39037.7|39017.7|39046.6|39026.6|39046.6|39026.6|39037.7|39017.7|13
1738773650000|2025-02-05 16:40:50|39046.3|39026.3|39068.4|39048.4|39080.2|39048.4|39044.5|39024.5|9
1738773660000|2025-02-05 16:41:00|39068.1|39048.1|39070.6|39050.6|39070.6|39050.6|39068.1|39048.1|2
1738773670000|2025-02-05 16:41:10|39075.2|39055.2|39094.8|39074.8|39094.8|39074.8|39075.2|39055.2|4
1738773680000|2025-02-05 16:41:20|39092.7|39072.7|39100.2|39080.2|39100.2|39080.2|39092.7|39072.7|22
1738773690000|2025-02-05 16:41:30|39102.7|39082.7|39103.4|39083.4|39103.4|39083.4|39102.7|39082.7|7
1738773700000|2025-02-05 16:41:40|39103.1|39083.1|39100.9|39080.9|39103.1|39083.1|39100.9|39080.9|3
1738773710000|2025-02-05 16:41:50|39103.4|39083.4|39104.8|39084.8|39105.2|39085.2|39103.4|39083.4|2
1738773720000|2025-02-05 16:42:00|39107|39087|39129.8|39089.8|39129.8|39089.8|39104.5|39084.5|6
1738773730000|2025-02-05 16:42:10|39122.3|39102.3|39130.9|39090.9|39141.2|39102.3|39122.3|39081.2|12
1738773740000|2025-02-05 16:42:20|39128.7|39088.7|39129.1|39089.1|39129.1|39089.1|39127|39087|3
1738773750000|2025-02-05 16:42:30|39120.2|39100.2|39120.2|39100.2|39120.2|39100.2|39120.2|39100.2|0
1738773760000|2025-02-05 16:42:40|39122.3|39102.3|39115.2|39075.2|39122.3|39102.3|39114.8|39075.2|5
1738773770000|2025-02-05 16:42:50|39104.5|39084.5|39117.3|39077.3|39117.3|39084.5|39104.5|39075.2|13
1738773780000|2025-02-05 16:43:00|39110.2|39090.2|39115.2|39095.2|39122.7|39095.2|39110.2|39082.7|2
1738773790000|2025-02-05 16:43:10|39112.7|39092.7|39125.6|39105.6|39125.6|39105.6|39112.7|39092.7|10
1738773800000|2025-02-05 16:43:20|39128.1|39108.1|39122.3|39102.3|39137|39115.2|39122.3|39097|1
1738773810000|2025-02-05 16:43:30|39115.9|39095.9|39115.9|39095.9|39115.9|39095.9|39115.9|39095.9|2
1738773820000|2025-02-05 16:43:40|||||||||1
1738773830000|2025-02-05 16:43:50|39120.2|39100.2|39128.4|39088.4|39130.6|39100.2|39120.2|39088.4|8
1738773840000|2025-02-05 16:44:00|39137.7|39077.7|39108.4|39088.4|39137.7|39096.6|39108.4|39077.7|7
1738773850000|2025-02-05 16:44:10|39113.1|39093.1|39118.4|39098.4|39123.4|39098.4|39113.1|39083.4|4
1738773860000|2025-02-05 16:44:20|39120.6|39100.6|39128.4|39088.4|39128.4|39100.6|39115.9|39086.3|3
1738773870000|2025-02-05 16:44:30|39126.3|39086.3|39116.7|39096.7|39126.3|39100.9|39115.9|39086.3|6
1738773880000|2025-02-05 16:44:40|39118.8|39098.8|39116.7|39096.7|39118.8|39098.8|39116.7|39096.7|2
1738773890000|2025-02-05 16:44:50|39126.3|39086.3|39126.3|39086.3|39126.3|39086.3|39126.3|39086.3|0
1738773900000|2025-02-05 16:45:00|39127|39087|39116.7|39096.7|39127|39096.7|39116.7|39087|13
1738773910000|2025-02-05 16:45:10|39114.2|39094.2|39114.2|39094.2|39114.2|39094.2|39114.2|39094.2|5
1738773920000|2025-02-05 16:45:20|39111.3|39091.3|39101.7|39081.7|39118.4|39091.3|39101.7|39078.4|7
1738773930000|2025-02-05 16:45:30|39109.2|39069.2|39098.1|39078.1|39109.2|39078.1|39098.1|39068.8|1
1738773940000|2025-02-05 16:45:40|||||||||1
1738773960000|2025-02-05 16:46:00|39097.7|39077.7|39092.3|39072.3|39102.7|39077.7|39092.3|39062.7|12
1738773970000|2025-02-05 16:46:10|39087.7|39067.7|39085.6|39065.6|39087.7|39067.7|39083.1|39063.1|21
1738773980000|2025-02-05 16:46:20|39088.1|39068.1|39090.2|39070.2|39090.2|39070.2|39087.7|39067.7|3
1738773990000|2025-02-05 16:46:30|39095.6|39075.6|39098.1|39078.1|39098.1|39078.1|39095.6|39075.6|2
1738774000000|2025-02-05 16:46:40|39100.2|39080.2|39100.2|39080.2|39100.2|39080.2|39100.2|39080.2|2
1738774010000|2025-02-05 16:46:50|39123.4|39063.4|39124.9|39084.9|39124.9|39084.9|39123.4|39063.4|15
1738774020000|2025-02-05 16:47:00|39127|39087|39127|39087|39127|39087|39127|39087|3
1738774030000|2025-02-05 16:47:10|39116.3|39096.3|39114.1|39094.1|39116.3|39096.3|39114.1|39094.1|2
1738774040000|2025-02-05 16:47:20|39114.5|39094.5|39114.5|39094.5|39114.5|39094.5|39114.5|39094.5|1
1738774050000|2025-02-05 16:47:30|39117|39097|39119.5|39099.5|39119.5|39099.5|39117|39097|0
1738774060000|2025-02-05 16:47:40|39119.1|39099.1|39109.5|39089.5|39128.4|39099.1|39106.6|39084.1|5
1738774070000|2025-02-05 16:47:50|39122|39082|39119.1|39079.1|39122.4|39082.4|39119.1|39079.1|3
1738774080000|2025-02-05 16:48:00|39117|39077|39112|39072|39117|39077|39112|39072|1
1738774090000|2025-02-05 16:48:10|39101.6|39081.6|39096.6|39076.6|39109.1|39081.6|39096.6|39069.1|1
1738774100000|2025-02-05 16:48:20|39093.8|39073.8|39096.3|39076.3|39096.6|39076.6|39093.8|39073.8|1
1738774110000|2025-02-05 16:48:30|39095.9|39075.9|39095.9|39075.9|39096.3|39076.3|39095.9|39075.9|0
1738774120000|2025-02-05 16:48:40|39096.3|39076.3|39098.8|39078.8|39098.8|39078.8|39095.9|39075.9|7
1738774130000|2025-02-05 16:48:50|39101.6|39081.6|39104.8|39084.8|39115.5|39087.7|39101.6|39075.5|47
1738774140000|2025-02-05 16:49:00|39105.2|39085.2|39103|39083|39105.2|39085.2|39103|39083|0
1738774150000|2025-02-05 16:49:10|39100.9|39080.9|39095.5|39075.5|39100.9|39080.9|39095.5|39075.5|10
1738774160000|2025-02-05 16:49:20|39092.7|39072.7|39092.7|39072.7|39092.7|39072.7|39092.7|39072.7|0
1738774170000|2025-02-05 16:49:30|39090.5|39070.5|39090.5|39070.5|39090.5|39070.5|39090.5|39070.5|6
1738774180000|2025-02-05 16:49:40|39099.8|39059.8|39080.2|39060.2|39099.8|39060.5|39080.2|39053.4|42
1738774190000|2025-02-05 16:49:50|39078|39058|39085.2|39065.2|39085.2|39065.2|39078|39058|8
1738774200000|2025-02-05 16:50:00|39085.5|39065.5|39088|39068|39088.4|39068.4|39085.5|39065.5|12
1738774210000|2025-02-05 16:50:10|39088.4|39068.4|39107.7|39067.7|39107.7|39070.5|39088.4|39067.7|16
1738774220000|2025-02-05 16:50:20|39105.5|39065.5|39103.4|39063.4|39105.5|39065.5|39103.4|39063.4|3
1738774230000|2025-02-05 16:50:30|39106.3|39066.3|39109.1|39089.1|39109.1|39089.1|39103.8|39066.3|2
1738774240000|2025-02-05 16:50:40|39109.5|39089.5|39119.1|39079.1|39119.5|39089.5|39109.5|39079.1|0
1738774250000|2025-02-05 16:50:50|39117|39077|39099.5|39059.5|39117|39082|39099.5|39059.5|0
1738774260000|2025-02-05 16:51:00|39097.4|39057.4|39079.5|39059.5|39097.4|39062.4|39079.5|39057.4|0
1738774270000|2025-02-05 16:51:10|||||||||1
1738774280000|2025-02-05 16:51:20|39079.1|39059.1|39079.1|39059.1|39079.1|39059.1|39079.1|39059.1|0
1738774290000|2025-02-05 16:51:30|39077|39057|39073.8|39053.8|39077|39057|39073.8|39053.8|4
1738774300000|2025-02-05 16:51:40|39071.6|39051.6|39074.1|39054.1|39074.1|39054.1|39071.6|39051.6|16
1738774310000|2025-02-05 16:51:50|39071.3|39051.3|39081.6|39061.6|39091.3|39061.6|39071.3|39049.1|7
1738774320000|2025-02-05 16:52:00|39091.3|39051.3|39078.4|39058.4|39091.6|39061.6|39078|39051.3|5
1738774330000|2025-02-05 16:52:10|39084.5|39064.5|39106.3|39086.3|39106.3|39086.3|39084.5|39064.5|42
1738774340000|2025-02-05 16:52:20|39108.8|39088.8|39113|39093|39113.4|39093.4|39108.8|39088.8|6
1738774350000|2025-02-05 16:52:30|39120.5|39080.5|39101.2|39061.2|39120.5|39088|39091.6|39061.2|32
1738774360000|2025-02-05 16:52:40|39091.6|39071.6|39104.8|39064.8|39104.8|39074.4|39090.8|39059.1|45
1738774370000|2025-02-05 16:52:50|39095.2|39075.2|39098|39078|39106.9|39078|39095.2|39064.8|13
1738774390000|2025-02-05 16:53:10|39098.4|39078.4|39103.4|39083.4|39103.4|39083.4|39098|39078|7
1738774400000|2025-02-05 16:53:20|39105.5|39085.5|39122.6|39082.6|39122.6|39097.6|39105.5|39082.6|4
1738774410000|2025-02-05 16:53:30|39120.5|39080.5|39090.9|39070.9|39120.5|39088|39090.9|39061.2|5
1738774420000|2025-02-05 16:53:40|39100.5|39060.5|39090.1|39070.1|39100.5|39070.9|39090.1|39058.4|2
1738774430000|2025-02-05 16:53:50|39087.6|39067.6|39087.6|39067.6|39087.6|39067.6|39078|39058|5
1738774440000|2025-02-05 16:54:00|39091.9|39071.9|39097.3|39077.3|39105.1|39080.1|39091.9|39065.1|5
1738774450000|2025-02-05 16:54:10|39096.9|39076.9|39096.9|39076.9|39096.9|39076.9|39096.9|39076.9|0
1738774460000|2025-02-05 16:54:20|39096.2|39076.2|39086.9|39066.9|39096.2|39076.2|39086.9|39066.9|23
1738774480000|2025-02-05 16:54:40|39084.4|39064.4|39084.4|39064.4|39084.4|39064.4|39081.9|39061.9|3
1738774490000|2025-02-05 16:54:50|39089.4|39069.4|39089.8|39069.8|39089.8|39069.8|39089.4|39069.4|14
1738774500000|2025-02-05 16:55:00|39087.6|39067.6|39084.4|39064.4|39087.6|39067.6|39084.4|39064.4|2
1738774510000|2025-02-05 16:55:10|39079.4|39059.4|39033.7|39013.7|39079.4|39059.4|39033.7|39011.5|26
1738774520000|2025-02-05 16:55:20|39034.4|39014.4|39063.7|39043.7|39063.7|39043.7|39034.4|39014.4|10
1738774530000|2025-02-05 16:55:30|39065.9|39045.9|39084.8|39044.8|39084.8|39045.9|39065.9|39036.2|2
1738774540000|2025-02-05 16:55:40|||||||||1
1738774550000|2025-02-05 16:55:50|39082.6|39042.6|39072.3|39052.3|39082.6|39052.3|39072.3|39042.6|11
1738774560000|2025-02-05 16:56:00|39082.6|39042.6|39080.1|39060.1|39082.6|39060.1|39075.5|39042.6|6
1738774570000|2025-02-05 16:56:10|39087.3|39067.3|39109.4|39089.4|39109.4|39089.4|39087.3|39067.3|23
1738774580000|2025-02-05 16:56:20|39107.3|39087.3|39104.4|39084.4|39107.3|39087.3|39104.4|39084.4|5
1738774590000|2025-02-05 16:56:30|39104.8|39084.8|39104.8|39084.8|39104.8|39084.8|39104.8|39084.8|1
1738774600000|2025-02-05 16:56:40|39105.1|39085.1|39105.1|39085.1|39105.1|39085.1|39105.1|39085.1|15
1738774610000|2025-02-05 16:56:50|39105.5|39085.5|39105.5|39085.5|39107.6|39087.6|39105.5|39085.5|25
1738774620000|2025-02-05 16:57:00|39103|39083|39093.4|39053.4|39103|39083|39088|39053.4|8
1738774630000|2025-02-05 16:57:10|39083|39063|39083|39063|39083|39063|39083|39063|1
1738774640000|2025-02-05 16:57:20|39078|39058|39076.2|39056.2|39083.4|39058|39071.6|39043.4|3
1738774650000|2025-02-05 16:57:30|39076.6|39056.6|39076.6|39056.6|39087|39056.6|39076.6|39047|3
1738774660000|2025-02-05 16:57:40|39087|39047|39091.2|39051.2|39091.2|39051.2|39087|39047|0
1738774670000|2025-02-05 16:57:50|39081.2|39061.2|39083.7|39063.7|39094.1|39063.7|39081.2|39054.1|5
1738774680000|2025-02-05 16:58:00|39093|39053|39078.7|39058.7|39093|39058.7|39078.7|39046.2|8
1738774700000|2025-02-05 16:58:20|39078.4|39058.4|39073.7|39053.7|39078.4|39058.4|39073.7|39053.7|3
1738774710000|2025-02-05 16:58:30|39085.5|39045.5|39075.9|39055.9|39085.5|39055.9|39073.7|39045.5|3
1738774720000|2025-02-05 16:58:40|39091.2|39051.2|39080.9|39060.9|39091.2|39060.9|39080.9|39051.2|7
1738774740000|2025-02-05 16:59:00|39080.8|39060.8|39081.2|39061.2|39081.2|39061.2|39073.3|39053.3|14
1738774750000|2025-02-05 16:59:10|39083.3|39063.3|39083.3|39063.3|39083.3|39063.3|39083.3|39063.3|1
1738774760000|2025-02-05 16:59:20|39080.8|39060.8|39080.8|39060.8|39080.8|39060.8|39080.8|39060.8|2
1738774770000|2025-02-05 16:59:30|39078.7|39058.7|39073.3|39053.3|39078.7|39058.7|39073.3|39053.3|1
1738774780000|2025-02-05 16:59:40|39070.8|39050.8|39070.8|39050.8|39070.8|39050.8|39070.8|39050.8|1
1738774790000|2025-02-05 16:59:50|39066.2|39046.2|39066.2|39046.2|39066.2|39046.2|39066.2|39046.2|23
1738774800000|2025-02-05 17:00:00|39064|39044|39048.3|39028.3|39064|39044|39048|39022.6|16
1738774810000|2025-02-05 17:00:10|39050.8|39030.8|39103|39083|39103|39083|39050.8|39030.8|15
1738774820000|2025-02-05 17:00:20|39105.1|39085.1|39104.7|39084.7|39105.1|39085.1|39104.7|39084.7|3
1738774830000|2025-02-05 17:00:30|39105.1|39085.1|39103.3|39083.3|39105.1|39085.1|39103|39083|26
1738774840000|2025-02-05 17:00:40|39103|39083|39105.8|39085.8|39105.8|39085.8|39103|39083|28
1738774850000|2025-02-05 17:00:50|39108|39088|39103.3|39083.3|39108|39088|39103.3|39083.3|7
1738774860000|2025-02-05 17:01:00|39102.6|39082.6|39102.6|39082.6|39102.6|39082.6|39102.6|39082.6|8
1738774870000|2025-02-05 17:01:10|39103|39083|39130.5|39070.5|39130.5|39088.3|39103|39070.5|2
1738774880000|2025-02-05 17:01:20|39120.5|39100.5|39136.9|39116.9|39136.9|39116.9|39120.5|39100.5|13
1738774890000|2025-02-05 17:01:30|39134.8|39114.8|39134.1|39114.1|39134.8|39114.8|39131.9|39111.9|6
1738774900000|2025-02-05 17:01:40|39131.9|39111.9|39139.1|39119.1|39139.4|39119.4|39131.9|39111.9|12
1738774910000|2025-02-05 17:01:50|||||||||1
1738774920000|2025-02-05 17:02:00|39138.7|39118.7|39133|39113|39143.7|39118.7|39133|39103.7|4
1738774930000|2025-02-05 17:02:10|39134.8|39114.8|39134.4|39114.4|39146.9|39114.8|39134.4|39106.9|9
1738774940000|2025-02-05 17:02:20|39141.9|39101.9|39127.3|39107.3|39141.9|39109.4|39127.3|39096.9|6
1738774950000|2025-02-05 17:02:30|39126.6|39106.6|39126.6|39106.6|39126.6|39106.6|39126.2|39106.2|2
1738774960000|2025-02-05 17:02:40|39126.9|39106.9|39124.8|39104.8|39129.4|39109.4|39124.8|39104.8|73
1738774970000|2025-02-05 17:02:50|39131.2|39111.2|39134.5|39114.5|39134.5|39114.5|39131.2|39111.2|12
1738774980000|2025-02-05 17:03:00|39145.2|39125.2|39174.8|39134.8|39174.8|39153|39145.2|39125.2|4
1738774990000|2025-02-05 17:03:10|39170.5|39130.5|39173.4|39133.4|39176.2|39148.7|39161.6|39130.5|22
1738775000000|2025-02-05 17:03:20|39160.9|39140.9|39158.7|39138.7|39168.4|39140.9|39158.7|39128.4|0
1738775010000|2025-02-05 17:03:30|39153.4|39133.4|39140.9|39120.9|39153.4|39133.4|39140.9|39120.9|5
1738775020000|2025-02-05 17:03:40|39135.1|39115.1|39132.3|39112.3|39135.1|39115.1|39132.3|39112.3|0
1738775030000|2025-02-05 17:03:50|39125.9|39105.9|39113.4|39093.4|39128.4|39105.9|39113.4|39084.1|8
1738775040000|2025-02-05 17:04:00|39110.5|39090.5|39105.9|39085.9|39110.5|39090.5|39105.5|39085.5|16
1738775050000|2025-02-05 17:04:10|39100.9|39080.9|39098.4|39078.4|39100.9|39080.9|39098.4|39078.4|5
1738775060000|2025-02-05 17:04:20|39098.7|39078.7|39093.7|39073.7|39098.7|39078.7|39093.7|39073.7|0
1738775070000|2025-02-05 17:04:30|39098|39078|39098|39078|39098|39078|39098|39078|1
1738775080000|2025-02-05 17:04:40|39103.4|39083.4|39103.4|39083.4|39103.4|39083.4|39103.4|39083.4|10
1738775090000|2025-02-05 17:04:50|||||||||1
1738775100000|2025-02-05 17:05:00|39103|39083|39090.1|39070.1|39106.9|39083|39090.1|39060.5|2
1738775110000|2025-02-05 17:05:10|39088|39068|39088|39068|39088|39068|39088|39068|5
1738775120000|2025-02-05 17:05:20|39100.5|39060.5|39088|39068|39100.5|39070.9|39088|39055.5|5
1738775130000|2025-02-05 17:05:30|39085.5|39065.5|39085.1|39065.1|39087.6|39067.6|39085.1|39065.1|2
1738775140000|2025-02-05 17:05:40|39094.8|39054.8|39079.8|39059.8|39094.8|39062.3|39079.8|39054.8|6
1738775150000|2025-02-05 17:05:50|39079.4|39059.4|39079|39059|39079.4|39059.4|39079|39059|1
1738775170000|2025-02-05 17:06:10|39078.7|39058.7|39076.5|39056.5|39079|39059|39076.5|39056.5|0
1738775180000|2025-02-05 17:06:20|39077.3|39057.3|39080.5|39060.5|39082.6|39062.6|39077.3|39057.3|13
1738775190000|2025-02-05 17:06:30|39082.6|39062.6|39083|39063|39083.4|39063.4|39080.5|39060.5|2
1738775200000|2025-02-05 17:06:40|||||||||2
1738775210000|2025-02-05 17:06:50|39082.6|39062.6|39080.1|39060.1|39082.6|39062.6|39080.1|39060.1|2
1738775220000|2025-02-05 17:07:00|39083|39063|39088.4|39068.4|39088.4|39068.4|39083|39063|7
1738775230000|2025-02-05 17:07:10|39090.9|39070.9|39088|39068|39103.4|39070.9|39088|39061.2|1
1738775240000|2025-02-05 17:07:20|39087.6|39067.6|39085.1|39065.1|39087.6|39067.6|39085.1|39065.1|1
1738775250000|2025-02-05 17:07:30|39085.5|39065.5|39088|39068|39088.4|39068.4|39085.5|39065.5|11
1738775260000|2025-02-05 17:07:40|39085.5|39065.5|39085.5|39065.5|39085.5|39065.5|39085.5|39065.5|6
1738775270000|2025-02-05 17:07:50|39087.3|39067.3|39082.3|39062.3|39087.3|39067.3|39082.3|39062.3|1
1738775280000|2025-02-05 17:08:00|39081.9|39061.9|39083.4|39063.4|39083.4|39063.4|39081.9|39061.9|6
1738775290000|2025-02-05 17:08:10|39085.5|39065.5|39083.4|39063.4|39085.5|39065.5|39083.4|39063.4|4
1738775310000|2025-02-05 17:08:30|39085.5|39065.5|39085.5|39065.5|39085.5|39065.5|39083.4|39063.4|2
1738775320000|2025-02-05 17:08:40|39085.9|39065.9|39085.5|39065.5|39085.9|39065.9|39085.5|39065.5|0
1738775330000|2025-02-05 17:08:50|39083.4|39063.4|39088|39068|39088|39068|39083.4|39063.4|11
1738775340000|2025-02-05 17:09:00|39093|39073|39097.6|39077.6|39097.6|39077.6|39093|39073|11
1738775350000|2025-02-05 17:09:10|39098|39078|39104.4|39084.4|39104.4|39084.4|39098|39078|8
1738775360000|2025-02-05 17:09:20|39116.2|39076.2|39116.2|39076.2|39116.2|39076.2|39116.2|39076.2|3
1738775380000|2025-02-05 17:09:40|39103|39083|39103|39083|39103|39083|39103|39083|0
1738775390000|2025-02-05 17:09:50|39097.6|39077.6|39095.1|39075.1|39097.6|39077.6|39095.1|39075.1|0
1738775400000|2025-02-05 17:10:00|39096.9|39076.9|39095.5|39075.5|39096.9|39076.9|39091.9|39071.9|16
1738775410000|2025-02-05 17:10:10|39097.6|39077.6|39105.8|39085.8|39105.8|39085.8|39097.6|39077.6|2
1738775420000|2025-02-05 17:10:20|39108|39088|39117.6|39077.6|39117.6|39088|39108|39077.6|2
1738775430000|2025-02-05 17:10:30|39107.2|39087.2|39107.2|39087.2|39107.2|39087.2|39107.2|39087.2|0
1738775440000|2025-02-05 17:10:40|39105.1|39085.1|39100.1|39080.1|39105.1|39085.1|39100.1|39080.1|0
1738775460000|2025-02-05 17:11:00|39114.7|39074.7|39114.7|39074.7|39114.7|39074.7|39114.7|39074.7|0
1738775470000|2025-02-05 17:11:10|39105.1|39085.1|39105.1|39085.1|39105.1|39085.1|39104.7|39084.7|0
1738775480000|2025-02-05 17:11:20|39104.7|39084.7|39109.8|39089.8|39109.8|39089.8|39104.7|39084.7|6
1738775490000|2025-02-05 17:11:30|39122.6|39102.6|39147.6|39127.6|39147.6|39127.6|39122.6|39093.7|3
1738775500000|2025-02-05 17:11:40|39149.7|39129.7|39158|39138|39158|39138|39149.7|39129.7|19
1738775510000|2025-02-05 17:11:50|39158.3|39138.3|39170.5|39150.5|39170.5|39150.5|39158.3|39138.3|4
1738775520000|2025-02-05 17:12:00|39179.4|39159.4|39217.3|39197.3|39217.3|39197.3|39179.4|39159.4|30
1738775530000|2025-02-05 17:12:10|39221.6|39201.6|39244.4|39224.4|39244.4|39224.4|39221.6|39201.6|12
1738775540000|2025-02-05 17:12:20|||||||||3
1738775550000|2025-02-05 17:12:30|39241.6|39221.6|39234.4|39214.4|39241.6|39221.6|39234.4|39214.4|5
1738775560000|2025-02-05 17:12:40|39231.9|39211.9|39231.9|39211.9|39231.9|39211.9|39231.6|39211.6|4
1738775570000|2025-02-05 17:12:50|39229.8|39209.8|39234.4|39194.4|39239.1|39209.8|39229.8|39194.4|6
1738775580000|2025-02-05 17:13:00|39221.6|39201.6|39221.6|39201.6|39221.6|39201.6|39221.6|39201.6|8
1738775590000|2025-02-05 17:13:10|39219.4|39199.4|39219.4|39199.4|39219.4|39199.4|39219.4|39199.4|2
1738775610000|2025-02-05 17:13:30|39216.6|39196.6|39209.8|39189.8|39216.6|39196.6|39209.8|39189.8|3
1738775620000|2025-02-05 17:13:40|39205.5|39185.5|39223.7|39203.7|39247.6|39211.6|39205.5|39185.5|16
1738775630000|2025-02-05 17:13:50|39221.6|39201.6|39221.9|39181.9|39221.9|39201.6|39221.6|39181.9|1
1738775640000|2025-02-05 17:14:00|39209.1|39189.1|39188.7|39168.7|39213.3|39189.1|39188.7|39153.3|17
1738775650000|2025-02-05 17:14:10|39188.3|39168.3|39182.6|39162.6|39188.3|39168.3|39182.6|39162.6|0
1738775660000|2025-02-05 17:14:20|39158|39138|39158|39138|39158|39138|39158|39138|3
1738775670000|2025-02-05 17:14:30|39158.3|39138.3|39160.5|39140.5|39160.5|39140.5|39158.3|39138.3|4
1738775680000|2025-02-05 17:14:40|39162.6|39142.6|39171.2|39151.2|39171.2|39151.2|39162.6|39142.6|1
1738775690000|2025-02-05 17:14:50|39170.8|39150.8|39182.6|39142.6|39182.6|39153|39170.8|39142.6|1
1738775700000|2025-02-05 17:15:00|39170.1|39150.1|39160.8|39140.8|39170.1|39150.1|39160.8|39140.8|1
1738775710000|2025-02-05 17:15:10|39158.3|39138.3|39156.9|39136.9|39158.3|39138.3|39156.9|39136.9|9
1738775720000|2025-02-05 17:15:20|39156.5|39136.5|39140.8|39120.8|39166.1|39136.5|39140.8|39120.8|17
1738775730000|2025-02-05 17:15:30|39142.9|39122.9|39155.8|39135.8|39174.7|39135.8|39140.4|39104|11
1738775740000|2025-02-05 17:15:40|39157.9|39137.9|39174.3|39154.3|39174.3|39154.3|39157.9|39137.9|4
1738775750000|2025-02-05 17:15:50|39176.4|39156.4|39153.6|39133.6|39176.4|39156.4|39153.6|39133.6|28
1738775760000|2025-02-05 17:16:00|39142.2|39122.2|39142.2|39122.2|39142.2|39122.2|39142.2|39122.2|7
1738775770000|2025-02-05 17:16:10|39149.7|39109.7|39140|39120|39149.7|39120|39140|39109.7|0
1738775780000|2025-02-05 17:16:20|39142.2|39122.2|39179.7|39139.7|39179.7|39142.5|39142.2|39122.2|5
1738775790000|2025-02-05 17:16:30|39182.5|39142.5|39184.7|39144.7|39184.7|39155|39172.9|39142.5|1
1738775800000|2025-02-05 17:16:40|39180.4|39140.4|39162.2|39142.2|39180.4|39150|39162.2|39137.2|1
1738775810000|2025-02-05 17:16:50|39161.8|39141.8|39155|39135|39161.8|39141.8|39155|39135|1
1738775820000|2025-02-05 17:17:00|39164.7|39124.7|39159.7|39119.7|39164.7|39130|39150|39119.7|2
1738775830000|2025-02-05 17:17:10|39137.5|39117.5|39128.2|39108.2|39137.5|39117.5|39128.2|39108.2|61
1738775840000|2025-02-05 17:17:20|39128.6|39108.6|39114.3|39094.3|39141.1|39108.6|39114.3|39093.9|30
1738775850000|2025-02-05 17:17:30|39123.9|39083.9|39123.9|39083.9|39123.9|39083.9|39123.9|39083.9|0
1738775860000|2025-02-05 17:17:40|39119.7|39079.7|39119.7|39079.7|39119.7|39079.7|39119.7|39079.7|22
1738775870000|2025-02-05 17:17:50|39105|39085|39095|39075|39112.5|39085|39090|39062.5|2
1738775880000|2025-02-05 17:18:00|39104.7|39064.7|39084.3|39064.3|39104.7|39070|39084.3|39054.7|6
1738775890000|2025-02-05 17:18:10|39094.7|39054.7|39116.8|39076.8|39117.2|39077.9|39086.4|39054.7|1
1738775900000|2025-02-05 17:18:20|39118.9|39078.9|39109.3|39089.3|39118.9|39089.3|39109.3|39078.9|1
1738775910000|2025-02-05 17:18:30|39107.1|39087.1|39097.8|39077.8|39111.8|39087.1|39097.8|39068.2|7
1738775920000|2025-02-05 17:18:40|39098.2|39078.2|39104.6|39084.6|39104.6|39084.6|39093.9|39073.9|19
1738775930000|2025-02-05 17:18:50|39103.9|39083.9|39103.2|39083.2|39113.2|39083.9|39102.8|39073.2|1
1738775940000|2025-02-05 17:19:00|39101.1|39081.1|39096.4|39076.4|39101.1|39081.1|39096.4|39076.4|0
1738775950000|2025-02-05 17:19:10|39106.1|39066.1|39074.3|39054.3|39106.1|39066.1|39071.8|39051.8|6
1738775960000|2025-02-05 17:19:20|39071.8|39051.8|39069.6|39049.6|39074.3|39054.3|39069.6|39049.6|12
1738775970000|2025-02-05 17:19:30|39071.8|39051.8|39138.9|39098.9|39138.9|39098.9|39071.8|39051.8|10
1738775980000|2025-02-05 17:19:40|39136.8|39096.8|39134.6|39094.6|39136.8|39096.8|39134.6|39094.6|8
1738775990000|2025-02-05 17:19:50|39124.3|39104.3|39123.9|39083.9|39124.3|39104.3|39114.6|39083.9|5
1738776000000|2025-02-05 17:20:00|39119.6|39079.6|39163.2|39123.2|39163.2|39134|39110|39079.6|34
1738776010000|2025-02-05 17:20:10|39156.8|39116.8|39141.1|39121.1|39156.8|39124.3|39141.1|39114|5
1738776020000|2025-02-05 17:20:20|39140.7|39120.7|39145.7|39125.7|39145.7|39125.7|39140.4|39120.4|6
1738776030000|2025-02-05 17:20:30|39146.1|39126.1|39091.8|39071.8|39165|39129|39091.8|39067.5|16
1738776040000|2025-02-05 17:20:40|39092.1|39072.1|39086.4|39066.4|39096.8|39072.1|39086.4|39056.8|22
1738776050000|2025-02-05 17:20:50|39087.4|39047.4|39070.7|39050.7|39087.4|39057.1|39070.7|39047.4|15
1738776060000|2025-02-05 17:21:00|39064.3|39044.3|39071.4|39051.4|39071.4|39051.4|39061.4|39041.4|11
1738776070000|2025-02-05 17:21:10|39073.9|39053.9|39082.9|39062.9|39090.4|39062.9|39073.9|39050.4|2
1738776080000|2025-02-05 17:21:20|39083.2|39063.2|39085.4|39065.4|39085.4|39065.4|39083.2|39063.2|0
1738776090000|2025-02-05 17:21:30|39085.7|39065.7|39082.9|39042.9|39087.1|39067.1|39071.4|39042.5|13
1738776100000|2025-02-05 17:21:40|39083.2|39043.2|39073.6|39053.6|39083.2|39053.6|39073.6|39043.2|4
1738776110000|2025-02-05 17:21:50|39077.9|39057.9|39080.4|39060.4|39080.7|39060.7|39077.9|39057.9|0
1738776120000|2025-02-05 17:22:00|39078.2|39058.2|39014.3|38994.3|39078.2|39058.2|39014.3|38989.6|25
1738776130000|2025-02-05 17:22:10|39013.9|38993.9|39019.3|38999.3|39029.6|38999.3|39011.8|38989.6|8
1738776140000|2025-02-05 17:22:20|39018.9|38998.9|39015|38995|39018.9|38998.9|39014.3|38994.3|4
1738776150000|2025-02-05 17:22:30|39017.1|38997.1|39032.1|39012.1|39032.1|39012.1|39017.1|38997.1|10
1738776160000|2025-02-05 17:22:40|39038.5|39018.5|39071.8|39051.8|39071.8|39051.8|39038.5|39014.6|12
1738776170000|2025-02-05 17:22:50|39072.1|39052.1|39099.3|39079.3|39099.3|39079.3|39072.1|39051|15
1738776180000|2025-02-05 17:23:00|39102.9|39082.9|39138.9|39118.9|39147.5|39127.5|39102.9|39074.3|104
1738776190000|2025-02-05 17:23:10|39139.3|39119.3|39160.4|39140.4|39165.4|39140.4|39139.3|39105.4|32
1738776200000|2025-02-05 17:23:20|39162.5|39142.5|39181.1|39161.1|39181.1|39161.1|39158.2|39138.2|24
1738776210000|2025-02-05 17:23:30|39178.9|39158.9|39165.7|39145.7|39188.2|39160.7|39165.7|39145.7|43
1738776220000|2025-02-05 17:23:40|39168.2|39148.2|39131.4|39111.4|39168.2|39148.2|39122.9|39102.9|90
1738776230000|2025-02-05 17:23:50|39131.8|39111.8|39156.8|39136.8|39156.8|39136.8|39131.8|39111.8|39
1738776240000|2025-02-05 17:24:00|39161.8|39141.8|39214.3|39194.3|39214.3|39194.3|39161.8|39141.8|44
1738776250000|2025-02-05 17:24:10|39212.5|39192.5|39204.3|39184.3|39222.2|39202.2|39204.3|39184.3|52
1738776260000|2025-02-05 17:24:20|39217.5|39177.5|39224.7|39204.7|39237.2|39217.2|39216.8|39177.5|61
1738776270000|2025-02-05 17:24:30|39225|39205|39192.5|39172.5|39229.3|39209.3|39172.2|39152.2|68
1738776280000|2025-02-05 17:24:40|39192.9|39172.9|39200|39180|39202.2|39182.2|39192.9|39172.9|26
1738776290000|2025-02-05 17:24:50|39199.3|39179.3|39150|39130|39199.3|39179.3|39150|39130|83
1738776300000|2025-02-05 17:25:00|39147.9|39127.9|39134.3|39094.3|39151.1|39127.9|39118.6|39090|51
1738776310000|2025-02-05 17:25:10|39132.2|39112.2|39128.2|39108.2|39132.2|39112.2|39126.1|39106.1|29
1738776320000|2025-02-05 17:25:20|39127.8|39107.8|39120.7|39100.7|39127.8|39107.8|39120.3|39100.3|25
1738776330000|2025-02-05 17:25:30|39120.3|39100.3|39113.9|39093.9|39120.3|39100.3|39113.9|39093.9|5
1738776340000|2025-02-05 17:25:40|39113.2|39093.2|39107.8|39087.8|39113.2|39093.2|39107.8|39087.8|6
1738776350000|2025-02-05 17:25:50|39108.2|39088.2|39124.6|39064.6|39124.6|39088.2|39105.7|39064.6|1
1738776360000|2025-02-05 17:26:00|39116.1|39056.1|39088.9|39048.9|39116.1|39070.3|39078.9|39048.2|6
1738776370000|2025-02-05 17:26:10|39077.8|39057.8|39081.1|39041.1|39085.3|39057.8|39073.6|39041.1|0
1738776380000|2025-02-05 17:26:20|39066.4|39046.4|39076.1|39036.1|39076.1|39046.4|39066.4|39036.1|5
1738776390000|2025-02-05 17:26:30|39066.4|39046.4|39070.7|39050.7|39070.7|39050.7|39066.4|39046.4|4
1738776400000|2025-02-05 17:26:40|39081.1|39041.1|39066.4|39046.4|39081.1|39048.6|39066.4|39038.9|3
1738776410000|2025-02-05 17:26:50|39066.1|39046.1|39066.1|39046.1|39066.1|39046.1|39066.1|39046.1|2
1738776420000|2025-02-05 17:27:00|39071.1|39031.1|39056.4|39036.4|39071.1|39036.4|39054.3|39024.3|8
1738776430000|2025-02-05 17:27:10|39058.6|39038.6|39086.4|39046.4|39086.4|39053.6|39058.6|39033.9|4
1738776440000|2025-02-05 17:27:20|39088.6|39048.6|39128.2|39108.2|39128.2|39108.2|39086.4|39048.6|17
1738776450000|2025-02-05 17:27:30|39130.7|39110.7|39130.7|39110.7|39130.7|39110.7|39130.7|39110.7|7
1738776460000|2025-02-05 17:27:40|39130.3|39110.3|39118.2|39098.2|39130.3|39110.3|39118.2|39098.2|5
1738776470000|2025-02-05 17:27:50|39120.7|39100.7|39128.6|39108.6|39128.6|39108.6|39120.7|39100.7|5
1738776480000|2025-02-05 17:28:00|39130.7|39110.7|39123.9|39103.9|39130.7|39110.7|39123.6|39103.6|98
1738776490000|2025-02-05 17:28:10|39124.3|39104.3|39124.3|39104.3|39124.6|39104.6|39124.3|39104.3|7
1738776500000|2025-02-05 17:28:20|39123.9|39103.9|39123.9|39103.9|39123.9|39103.9|39123.9|39103.9|0
1738776510000|2025-02-05 17:28:30|||||||||2
1738776520000|2025-02-05 17:28:40|39121.4|39101.4|39121.4|39101.4|39121.4|39101.4|39121.4|39101.4|3
1738776530000|2025-02-05 17:28:50|39119.3|39099.3|39113.6|39093.6|39119.3|39099.3|39113.6|39093.6|10
1738776540000|2025-02-05 17:29:00|39112.5|39092.5|39112.5|39092.5|39112.5|39092.5|39112.5|39092.5|0
1738776550000|2025-02-05 17:29:10|39113.2|39073.2|39102.8|39082.8|39113.2|39082.8|39102.8|39073.2|2
1738776560000|2025-02-05 17:29:20|39098.6|39078.6|39101.4|39081.4|39106|39081.4|39095|39063.9|7
1738776570000|2025-02-05 17:29:30|39098.9|39078.9|39096.8|39076.8|39098.9|39078.9|39096.8|39076.8|0
1738776580000|2025-02-05 17:29:40|||||||||34
1738776590000|2025-02-05 17:29:50|39101.8|39061.8|39087.1|39067.1|39101.8|39069.3|39087.1|39061.8|2
1738776600000|2025-02-05 17:30:00|39094.3|39074.3|39094.6|39074.6|39094.6|39074.6|39094.3|39074.3|2
1738776610000|2025-02-05 17:30:10|39095|39075|39107.5|39087.5|39110.4|39087.5|39095|39070.4|2
1738776620000|2025-02-05 17:30:20|39112.1|39092.1|39112.1|39092.1|39112.1|39092.1|39112.1|39092.1|1
1738776630000|2025-02-05 17:30:30|39117.1|39097.1|39122.9|39102.9|39122.9|39102.9|39117.1|39097.1|2
1738776640000|2025-02-05 17:30:40|39123.2|39103.2|39123.2|39103.2|39123.2|39103.2|39123.2|39103.2|1
1738776650000|2025-02-05 17:30:50|39127.1|39107.1|39141.8|39121.8|39141.8|39121.8|39127.1|39107.1|26
1738776660000|2025-02-05 17:31:00|39144|39124|39144.7|39124.7|39144.7|39124.7|39144|39124|1
1738776680000|2025-02-05 17:31:20|39144.3|39124.3|39144|39124|39144.3|39124.3|39144|39124|2
1738776690000|2025-02-05 17:31:30|39144.3|39124.3|39200.7|39160.7|39200.7|39172.2|39144|39124|31
1738776700000|2025-02-05 17:31:40|39182.9|39162.9|39188.2|39148.2|39188.2|39162.9|39182.9|39148.2|5
1738776720000|2025-02-05 17:32:00|39190.4|39150.4|39190.4|39150.4|39190.4|39150.4|39190.4|39150.4|2
1738776730000|2025-02-05 17:32:10|39180|39160|39180|39160|39180|39160|39180|39160|4
1738776740000|2025-02-05 17:32:20|39190.4|39150.4|39173.6|39153.6|39190.4|39160.7|39173.6|39150.4|7
1738776760000|2025-02-05 17:32:40|39175.7|39155.7|39176.1|39156.1|39176.1|39156.1|39175.7|39155.7|9
1738776770000|2025-02-05 17:32:50|39178.2|39158.2|39175.7|39155.7|39178.2|39158.2|39175.7|39155.7|1
1738776780000|2025-02-05 17:33:00|39176.1|39156.1|39176.1|39156.1|39176.1|39156.1|39176.1|39156.1|0
1738776790000|2025-02-05 17:33:10|39180.7|39160.7|39191.8|39171.8|39191.8|39171.8|39180.7|39160.7|2
1738776810000|2025-02-05 17:33:30|39193.9|39173.9|39191.1|39171.1|39193.9|39173.9|39191.1|39171.1|1
1738776830000|2025-02-05 17:33:50|39188.9|39168.9|39188.9|39168.9|39188.9|39168.9|39188.9|39168.9|0
1738776840000|2025-02-05 17:34:00|39186.4|39166.4|39186.1|39166.1|39186.4|39166.4|39186.1|39166.1|0
1738776850000|2025-02-05 17:34:10|39188.2|39168.2|39188.2|39168.2|39188.2|39168.2|39188.2|39168.2|2
1738776860000|2025-02-05 17:34:20|39196.1|39176.1|39203.9|39183.9|39223.9|39183.9|39196.1|39157.5|16
1738776870000|2025-02-05 17:34:30|39203.6|39183.6|39203.9|39183.9|39203.9|39183.9|39203.6|39183.6|1
1738776880000|2025-02-05 17:34:40|39203.2|39183.2|39201.1|39181.1|39203.2|39183.2|39201.1|39181.1|2
1738776890000|2025-02-05 17:34:50|39198.9|39178.9|39193.9|39173.9|39198.9|39178.9|39193.9|39173.9|2
1738776900000|2025-02-05 17:35:00|39196.4|39176.4|39191.4|39171.4|39196.4|39176.4|39191.4|39171.4|0
1738776910000|2025-02-05 17:35:10|39193.9|39173.9|39191.8|39171.8|39193.9|39173.9|39191.4|39171.4|5
1738776920000|2025-02-05 17:35:20|39193.9|39173.9|39196.4|39176.4|39196.4|39176.4|39193.9|39173.9|1
1738776960000|2025-02-05 17:36:00|39196.8|39176.8|39198.9|39178.9|39198.9|39178.9|39196.4|39176.4|1
1738776980000|2025-02-05 17:36:20|39198.6|39178.6|39198.6|39178.6|39198.6|39178.6|39198.6|39178.6|1
1738776990000|2025-02-05 17:36:30|39196.4|39176.4|39196.4|39176.4|39201.4|39181.4|39196.4|39176.4|0
1738777000000|2025-02-05 17:36:40|39198.6|39178.6|39198.6|39178.6|39198.6|39178.6|39198.6|39178.6|0
1738777010000|2025-02-05 17:36:50|39200.7|39180.7|39201.8|39181.8|39201.8|39181.8|39200.7|39180.7|4
1738777020000|2025-02-05 17:37:00|39203.9|39183.9|39196.1|39176.1|39206.1|39186.1|39196.1|39176.1|11
1738777030000|2025-02-05 17:37:10|39193.9|39173.9|39196.1|39176.1|39196.1|39176.1|39193.9|39173.9|1
1738777040000|2025-02-05 17:37:20|39196.4|39176.4|39196.1|39176.1|39203.9|39178.6|39193.2|39163.9|8
1738777050000|2025-02-05 17:37:30|39193.9|39173.9|39196.4|39176.4|39196.4|39176.4|39193.9|39173.9|4
1738777060000|2025-02-05 17:37:40|39196.8|39176.8|39196.8|39176.8|39196.8|39176.8|39196.8|39176.8|2
1738777070000|2025-02-05 17:37:50|||||||||2
1738777080000|2025-02-05 17:38:00|39194.6|39174.6|39194.6|39174.6|39194.6|39174.6|39194.6|39174.6|0
1738777090000|2025-02-05 17:38:10|39196.8|39176.8|39196.8|39176.8|39196.8|39176.8|39196.8|39176.8|0
1738777100000|2025-02-05 17:38:20|39197.1|39177.1|39197.1|39177.1|39199.3|39179.3|39196.8|39176.8|6
1738777110000|2025-02-05 17:38:30|39196.8|39176.8|39193.9|39173.9|39196.8|39176.8|39193.6|39173.6|5
1738777120000|2025-02-05 17:38:40|39194.3|39174.3|39197.1|39177.1|39197.1|39177.1|39194.3|39174.3|1
1738777130000|2025-02-05 17:38:50|39222.1|39202.1|39222.1|39202.1|39227.1|39207.1|39222.1|39202.1|3
1738777140000|2025-02-05 17:39:00|39224.3|39204.3|39209.6|39189.6|39224.3|39204.3|39209.6|39189.6|3
1738777150000|2025-02-05 17:39:10|39207.1|39187.1|39209.3|39189.3|39209.3|39189.3|39204.6|39184.6|4
1738777180000|2025-02-05 17:39:40|||||||||3
1738777190000|2025-02-05 17:39:50|39208.9|39188.9|39207.1|39187.1|39209.3|39189.3|39206.8|39186.8|0
1738777200000|2025-02-05 17:40:00|39209.3|39189.3|39207.1|39187.1|39211.8|39191.8|39206.8|39186.8|3
1738777210000|2025-02-05 17:40:10|39202.9|39182.9|39202.9|39182.9|39202.9|39182.9|39202.9|39182.9|0
1738777220000|2025-02-05 17:40:20|39201.8|39181.8|39193.5|39173.5|39203.9|39181.8|39193.5|39163.9|2
1738777230000|2025-02-05 17:40:30|39191.4|39171.4|39189.6|39169.6|39191.8|39171.8|39189.6|39169.6|1
1738777240000|2025-02-05 17:40:40|39192.1|39172.1|39192.1|39172.1|39192.1|39172.1|39192.1|39172.1|1
1738777250000|2025-02-05 17:40:50|39195|39175|39207.5|39187.5|39207.5|39187.5|39195|39175|2
1738777260000|2025-02-05 17:41:00|39213.9|39193.9|39226.8|39206.8|39227.1|39207.1|39213.9|39193.9|4
1738777270000|2025-02-05 17:41:10|39229.6|39209.6|39240.4|39220.4|39245.4|39220.4|39229.6|39205.4|6
1738777280000|2025-02-05 17:41:20|39246.8|39226.8|39254.6|39234.6|39254.6|39234.6|39246.8|39226.8|6
1738777290000|2025-02-05 17:41:30|39256.8|39236.8|39256.8|39236.8|39256.8|39236.8|39256.8|39236.8|1
1738777300000|2025-02-05 17:41:40|39254.6|39234.6|39254.6|39234.6|39254.6|39234.6|39254.6|39234.6|1
1738777310000|2025-02-05 17:41:50|39254.3|39234.3|39251.8|39231.8|39254.3|39234.3|39251.8|39231.8|1
1738777320000|2025-02-05 17:42:00|39249.6|39229.6|39247.5|39207.5|39249.6|39229.6|39242.1|39207.5|6
1738777330000|2025-02-05 17:42:10|39237.9|39217.9|39240|39220|39240|39220|39237.9|39217.9|0
1738777340000|2025-02-05 17:42:20|39240.4|39220.4|39242.5|39222.5|39242.5|39222.5|39240|39220|1
1738777350000|2025-02-05 17:42:30|39250|39230|39256.8|39236.8|39256.8|39236.8|39250|39230|11
1738777360000|2025-02-05 17:42:40|39250.4|39230.4|39239.6|39219.6|39250.4|39230.4|39239.3|39219.3|8
1738777370000|2025-02-05 17:42:50|39243.9|39223.9|39238.9|39218.9|39243.9|39223.9|39238.9|39218.9|9
1738777380000|2025-02-05 17:43:00|39238.5|39218.5|39238.5|39218.5|39238.5|39218.5|39238.5|39218.5|0
1738777390000|2025-02-05 17:43:10|39236.4|39216.4|39231.8|39211.8|39236.4|39216.4|39231.8|39211.8|6
1738777400000|2025-02-05 17:43:20|39223.9|39203.9|39221|39181|39223.9|39203.9|39211.4|39181|1
1738777410000|2025-02-05 17:43:30|39211.4|39191.4|39208.9|39188.9|39211.4|39191.4|39206.4|39186.4|1
1738777420000|2025-02-05 17:43:40|||||||||3
1738777440000|2025-02-05 17:44:00|39208.5|39188.5|39217.2|39197.2|39217.2|39197.2|39208.5|39188.5|6
1738777450000|2025-02-05 17:44:10|39225.7|39205.7|39243.9|39223.9|39243.9|39223.9|39225.7|39205.7|3
1738777460000|2025-02-05 17:44:20|39238.5|39218.5|39239.6|39219.6|39248.2|39219.6|39231.4|39208.2|8
1738777470000|2025-02-05 17:44:30|39241.7|39221.7|39242.1|39222.1|39244.2|39224.2|39241.7|39221.7|1
1738777480000|2025-02-05 17:44:40|39241.7|39221.7|39282.1|39262.1|39291.4|39262.1|39241.7|39221.7|21
1738777490000|2025-02-05 17:44:50|39284.2|39264.2|39304.9|39284.9|39307.4|39284.9|39284.2|39258.9|10
1738777500000|2025-02-05 17:45:00|39306|39286|39304.2|39284.2|39306.4|39286.4|39304.2|39284.2|4
1738777510000|2025-02-05 17:45:10|39290.6|39270.6|39286.4|39266.4|39290.6|39270.6|39286.4|39266.4|4
1738777520000|2025-02-05 17:45:20|39283.9|39263.9|39273.9|39253.9|39283.9|39263.9|39273.9|39253.9|11
1738777530000|2025-02-05 17:45:30|39273.5|39253.5|39304.6|39264.6|39304.6|39267.1|39273.5|39253.5|1
1738777540000|2025-02-05 17:45:40|39308.9|39268.9|39318.1|39298.1|39318.1|39298.1|39298.1|39268.9|6
1738777550000|2025-02-05 17:45:50|39318.5|39298.5|39313.5|39293.5|39318.5|39298.5|39313.5|39293.5|2
1738777560000|2025-02-05 17:46:00|39309.9|39289.9|39304.2|39284.2|39309.9|39289.9|39304.2|39284.2|12
1738777580000|2025-02-05 17:46:20|39299.2|39279.2|39291.3|39271.3|39299.2|39279.2|39291.3|39271.3|7
1738777590000|2025-02-05 17:46:30|39291.7|39271.7|39292.8|39272.8|39294.5|39274.5|39288.1|39268.1|7
1738777610000|2025-02-05 17:46:50|||||||||1
1738777620000|2025-02-05 17:47:00|39295.6|39275.6|39321.4|39281.4|39327.5|39281.4|39295.6|39267.5|19
1738777630000|2025-02-05 17:47:10|39331.7|39271.7|39321.4|39281.4|39333.9|39283.5|39321.4|39271.7|1
1738777640000|2025-02-05 17:47:20|||||||||2
1738777650000|2025-02-05 17:47:30|39315.3|39295.3|39339.6|39299.6|39339.6|39304.2|39315.3|39295.3|9
1738777660000|2025-02-05 17:47:40|39337.1|39317.1|39348.2|39308.2|39348.2|39320|39337.1|39308.2|15
1738777670000|2025-02-05 17:47:50|39345|39325|39362.1|39342.1|39362.1|39342.1|39345|39325|8
1738777680000|2025-02-05 17:48:00|39332|39312|39303.9|39283.9|39332|39312|39303.9|39283.9|15
1738777690000|2025-02-05 17:48:10|39301.7|39281.7|39316.4|39296.4|39316.7|39296.7|39301.7|39281.7|2
1738777700000|2025-02-05 17:48:20|39313.9|39293.9|39290.6|39270.6|39323.1|39293.9|39290.6|39270.6|11
1738777710000|2025-02-05 17:48:30|39293.1|39273.1|39314.6|39274.6|39314.6|39284.2|39290.6|39251.7|9
1738777720000|2025-02-05 17:48:40|39314.2|39274.2|39303.9|39263.9|39314.2|39274.2|39303.9|39263.9|1
1738777740000|2025-02-05 17:49:00|39299.6|39259.6|39299.6|39259.6|39299.6|39259.6|39299.6|39259.6|0
1738777750000|2025-02-05 17:49:10|||||||||5
1738777780000|2025-02-05 17:49:40|39301.7|39261.7|39301.7|39261.7|39301.7|39261.7|39301.7|39261.7|0
1738777790000|2025-02-05 17:49:50|39303.9|39263.9|39303.9|39263.9|39303.9|39263.9|39303.9|39263.9|2
1738777800000|2025-02-05 17:50:00|39293.5|39273.5|39291.4|39271.4|39293.5|39273.5|39291.4|39271.4|4
1738777820000|2025-02-05 17:50:20|39291.3|39271.3|39291.3|39271.3|39291.3|39271.3|39291.3|39271.3|2
1738777830000|2025-02-05 17:50:30|||||||||3
1738777840000|2025-02-05 17:50:40|39291|39271|39291.7|39271.7|39291.7|39271.7|39288.8|39268.8|6
1738777850000|2025-02-05 17:50:50|39289.2|39269.2|39296|39256|39296|39269.2|39289.2|39256|4
1738777860000|2025-02-05 17:51:00|39289.6|39249.6|39271.3|39251.3|39289.6|39251.3|39271.3|39249.6|2
1738777880000|2025-02-05 17:51:20|39264.2|39244.2|39264.2|39244.2|39264.2|39244.2|39264.2|39244.2|1
1738777890000|2025-02-05 17:51:30|||||||||1
1738777930000|2025-02-05 17:52:10|39266.7|39246.7|39261.7|39241.7|39266.7|39246.7|39261.7|39241.7|14
1738777940000|2025-02-05 17:52:20|39264.9|39244.9|39288.8|39268.8|39288.8|39268.8|39264.9|39244.9|5
1738777950000|2025-02-05 17:52:30|39286.7|39266.7|39283.5|39263.5|39286.7|39266.7|39283.5|39263.5|2
1738777960000|2025-02-05 17:52:40|39281.3|39261.3|39281.3|39261.3|39281.3|39261.3|39281.3|39261.3|3
1738777970000|2025-02-05 17:52:50|39283.8|39263.8|39283.8|39263.8|39283.8|39263.8|39283.8|39263.8|0
1738777980000|2025-02-05 17:53:00|39286.3|39266.3|39286.3|39266.3|39286.3|39266.3|39286.3|39266.3|0
1738777990000|2025-02-05 17:53:10|39286.7|39266.7|39309.2|39289.2|39309.2|39289.2|39286.7|39266.7|11
1738778010000|2025-02-05 17:53:30|39311.3|39291.3|39313.5|39293.5|39313.5|39293.5|39311.3|39291.3|1
1738778020000|2025-02-05 17:53:40|39313.8|39293.8|39313.8|39293.8|39313.8|39293.8|39313.8|39293.8|0
1738778030000|2025-02-05 17:53:50|39311.7|39291.7|39308.5|39288.5|39311.7|39291.7|39308.5|39288.5|1
1738778040000|2025-02-05 17:54:00|39306|39286|39314.2|39294.2|39314.2|39294.2|39306|39286|6
1738778050000|2025-02-05 17:54:10|39313.8|39293.8|39314.2|39294.2|39316.3|39296.3|39313.8|39293.8|0
1738778070000|2025-02-05 17:54:30|39314.6|39294.6|39316.7|39296.7|39316.7|39296.7|39314.6|39294.6|2
1738778090000|2025-02-05 17:54:50|39318.8|39298.8|39321.3|39301.3|39321.3|39301.3|39318.8|39298.8|1
1738778100000|2025-02-05 17:55:00|39319.2|39299.2|39318.8|39298.8|39321.3|39301.3|39318.8|39298.8|5
1738778110000|2025-02-05 17:55:10|39309.2|39289.2|39311.7|39291.7|39311.7|39291.7|39309.2|39289.2|0
1738778120000|2025-02-05 17:55:20|39313.8|39293.8|39313.8|39293.8|39313.8|39293.8|39313.8|39293.8|2
1738778130000|2025-02-05 17:55:30|39316|39296|39313.5|39293.5|39316|39296|39313.5|39293.5|5
1738778140000|2025-02-05 17:55:40|39317.7|39297.7|39321|39301|39321|39301|39317.7|39297.7|10
1738778150000|2025-02-05 17:55:50|39318.8|39298.8|39318.8|39298.8|39318.8|39298.8|39318.8|39298.8|0
1738778160000|2025-02-05 17:56:00|39321|39301|39318.8|39298.8|39321|39301|39318.8|39298.8|4
1738778170000|2025-02-05 17:56:10|39316.3|39296.3|39316.3|39296.3|39316.3|39296.3|39316.3|39296.3|2
1738778190000|2025-02-05 17:56:30|||||||||1
1738778200000|2025-02-05 17:56:40|39323.8|39283.8|39323.8|39283.8|39323.8|39291|39310.6|39281.7|11
1738778210000|2025-02-05 17:56:50|39325.9|39285.9|39321.3|39301.3|39325.9|39301.3|39318.4|39285.9|2
1738778220000|2025-02-05 17:57:00|39321.7|39301.7|39349.2|39329.2|39349.5|39329.5|39321.7|39301.7|7
1738778230000|2025-02-05 17:57:10|39349.5|39329.5|39358.5|39338.5|39358.5|39338.5|39349.5|39329.5|39
1738778240000|2025-02-05 17:57:20|39358.1|39338.1|39353.1|39333.1|39358.1|39338.1|39353.1|39333.1|5
1738778250000|2025-02-05 17:57:30|39350.6|39330.6|39355.6|39335.6|39355.6|39335.6|39346|39326|48
1738778260000|2025-02-05 17:57:40|39360.6|39340.6|39366.4|39346.4|39369.2|39349.2|39360.6|39340.6|60
1738778270000|2025-02-05 17:57:50|39366|39346|39366.4|39346.4|39366.4|39346.4|39366|39346|3
1738778280000|2025-02-05 17:58:00|39366|39346|39358.9|39338.9|39366|39346|39356|39336|11
1738778290000|2025-02-05 17:58:10|39361.4|39341.4|39361.4|39341.4|39361.4|39341.4|39361.4|39341.4|0
1738778300000|2025-02-05 17:58:20|39361.7|39341.7|39353.5|39333.5|39366|39343.9|39351|39326|14
1738778310000|2025-02-05 17:58:30|39356.4|39336.4|39378.9|39358.9|39386.7|39366.7|39356.4|39336.4|24
1738778320000|2025-02-05 17:58:40|39378.5|39358.5|39365.3|39345.3|39401.7|39364.2|39365.3|39341.7|10
1738778330000|2025-02-05 17:58:50|39363.1|39343.1|39363.1|39343.1|39363.5|39343.5|39360.6|39340.6|3
1738778340000|2025-02-05 17:59:00|39363.5|39343.5|39363.5|39343.5|39363.5|39343.5|39363.5|39343.5|0
1738778350000|2025-02-05 17:59:10|39365.6|39345.6|39368.1|39348.1|39377.8|39357.8|39365.6|39345.6|27
1738778360000|2025-02-05 17:59:20|39361.7|39341.7|39360.6|39340.6|39361.7|39341.7|39360.6|39340.6|2
1738778370000|2025-02-05 17:59:30|39356.3|39336.3|39350.6|39330.6|39356.3|39336.3|39350.6|39330.6|7
1738778380000|2025-02-05 17:59:40|39350.3|39330.3|39345.3|39325.3|39350.3|39330.3|39345.3|39325.3|15
1738778390000|2025-02-05 17:59:50|39343.1|39323.1|39344.5|39324.5|39349.5|39329.5|39343.1|39323.1|14
1738778400000|2025-02-05 18:00:00|39346.7|39326.7|39344.2|39324.2|39346.7|39326.7|39344.2|39324.2|2
1738778410000|2025-02-05 18:00:10|39346.3|39326.3|39346.3|39326.3|39346.3|39326.3|39346.3|39326.3|19
1738778430000|2025-02-05 18:00:30|39341.7|39321.7|39332.4|39312.4|39343.8|39321.7|39332.4|39301.7|20
1738778450000|2025-02-05 18:00:50|39332|39312|39332.4|39312.4|39332.4|39312.4|39332|39312|2
1738778460000|2025-02-05 18:01:00|39329.9|39309.9|39327.4|39307.4|39329.9|39309.9|39327.4|39307.4|2
1738778470000|2025-02-05 18:01:10|39324.9|39304.9|39324.9|39304.9|39325.2|39305.2|39324.9|39304.9|2
1738778480000|2025-02-05 18:01:20|39327.4|39307.4|39327.4|39307.4|39327.7|39307.7|39327.4|39307.4|1
1738778490000|2025-02-05 18:01:30|39324.9|39304.9|39324.9|39304.9|39324.9|39304.9|39324.9|39304.9|0
1738778500000|2025-02-05 18:01:40|39325.2|39305.2|39327.7|39307.7|39327.7|39307.7|39325.2|39305.2|6
1738778520000|2025-02-05 18:02:00|39325.6|39305.6|39325.6|39305.6|39325.6|39305.6|39325.6|39305.6|4
1738778530000|2025-02-05 18:02:10|39325.2|39305.2|39329.1|39309.1|39329.5|39309.5|39325.2|39305.2|14
1738778540000|2025-02-05 18:02:20|39327|39307|39327.4|39307.4|39329.5|39309.5|39327|39307|2
1738778550000|2025-02-05 18:02:30|39324.9|39304.9|39324.5|39304.5|39324.9|39304.9|39324.5|39304.5|0
1738778560000|2025-02-05 18:02:40|39324.1|39304.1|39324.5|39304.5|39324.5|39304.5|39324.1|39304.1|0
1738778570000|2025-02-05 18:02:50|39322.7|39302.7|39324.9|39304.9|39324.9|39304.9|39322.7|39302.7|5
1738778580000|2025-02-05 18:03:00|39324.5|39304.5|39314.1|39294.1|39324.5|39304.5|39314.1|39294.1|10
1738778590000|2025-02-05 18:03:10|39307|39287|39304.1|39284.1|39307|39287|39304.1|39284.1|1
1738778600000|2025-02-05 18:03:20|39306.3|39286.3|39308.4|39288.4|39308.8|39288.8|39306.3|39286.3|5
1738778610000|2025-02-05 18:03:30|39306.3|39286.3|39306.6|39286.6|39308.4|39288.4|39306.3|39286.3|1
1738778620000|2025-02-05 18:03:40|39306.3|39286.3|39306.3|39286.3|39306.3|39286.3|39306.3|39286.3|1
1738778630000|2025-02-05 18:03:50|39304.1|39284.1|39299.9|39279.9|39304.1|39284.1|39299.9|39279.9|1
1738778640000|2025-02-05 18:04:00|39299.5|39279.5|39296.3|39276.3|39299.5|39279.5|39296.3|39276.3|12
1738778650000|2025-02-05 18:04:10|39291.3|39271.3|39230.9|39210.9|39291.3|39271.3|39230.9|39205.9|35
1738778660000|2025-02-05 18:04:20|39228.4|39208.4|39221.3|39201.3|39228.4|39208.4|39221.3|39201.3|11
1738778670000|2025-02-05 18:04:30|39218.4|39198.4|39219.1|39199.1|39219.1|39199.1|39216.3|39196.3|2
1738778680000|2025-02-05 18:04:40|39221.3|39201.3|39225.9|39205.9|39225.9|39205.9|39221.3|39201.3|5
1738778690000|2025-02-05 18:04:50|39225.5|39205.5|39230.2|39210.2|39230.2|39210.2|39225.5|39205.5|4
1738778700000|2025-02-05 18:05:00|39243|39223|39244.1|39224.1|39254.4|39230.5|39243|39214.4|29
1738778710000|2025-02-05 18:05:10|39239.8|39219.8|39237.7|39217.7|39240.2|39220.2|39237.3|39217.3|1
1738778720000|2025-02-05 18:05:20|39235.9|39215.9|39238.4|39218.4|39238.4|39218.4|39235.9|39215.9|7
1738778730000|2025-02-05 18:05:30|39238|39218|39238.8|39218.8|39238.8|39218.8|39235.9|39215.9|7
1738778740000|2025-02-05 18:05:40|39238.4|39218.4|39239.1|39199.1|39241.6|39218.4|39232|39199.1|7
1738778750000|2025-02-05 18:05:50|39239.5|39199.5|39228.8|39208.8|39239.5|39208.8|39228.8|39199.5|3
1738778760000|2025-02-05 18:06:00|||||||||4
1738778770000|2025-02-05 18:06:10|39231.3|39211.3|39231.3|39211.3|39231.6|39211.6|39231.3|39211.3|1
1738778780000|2025-02-05 18:06:20|39231.6|39211.6|39247.7|39227.7|39247.7|39227.7|39231.3|39211.3|8
1738778790000|2025-02-05 18:06:30|39258|39218|39253.8|39233.8|39258|39233.8|39251.3|39218|5
1738778800000|2025-02-05 18:06:40|39260.5|39240.5|39263.4|39243.4|39273|39243.4|39260.5|39230.9|1
1738778810000|2025-02-05 18:06:50|39258.8|39238.8|39258.4|39238.4|39258.8|39238.8|39258.4|39238.4|2
1738778820000|2025-02-05 18:07:00|39256.3|39236.3|39250.9|39230.9|39256.3|39236.3|39250.9|39230.9|4
1738778830000|2025-02-05 18:07:10|39248.8|39228.8|39253|39233|39253|39233|39248.4|39228.4|9
1738778840000|2025-02-05 18:07:20|39253.4|39233.4|39253.4|39233.4|39255.9|39235.9|39253.4|39233.4|0
1738778850000|2025-02-05 18:07:30|||||||||8
1738778860000|2025-02-05 18:07:40|39258.8|39238.8|39273.4|39253.4|39280.9|39260.9|39258.8|39238.8|4
1738778870000|2025-02-05 18:07:50|39273.8|39253.8|39270.9|39250.9|39273.8|39253.8|39270.9|39250.9|6
1738778880000|2025-02-05 18:08:00|39271.6|39251.6|39279.1|39259.1|39279.1|39259.1|39271.6|39251.6|8
1738778890000|2025-02-05 18:08:10|39281.3|39261.3|39295.9|39275.9|39295.9|39275.9|39281.3|39261.3|8
1738778900000|2025-02-05 18:08:20|39293.7|39273.7|39299.1|39279.1|39308.7|39279.1|39293.7|39268.7|2
1738778910000|2025-02-05 18:08:30|39301.2|39281.2|39304.1|39284.1|39304.1|39284.1|39301.2|39281.2|9
1738778920000|2025-02-05 18:08:40|39297|39277|39297|39277|39306.6|39277|39297|39266.6|5
1738778930000|2025-02-05 18:08:50|39296.2|39276.2|39292|39272|39306.6|39276.2|39292|39266.6|1
1738778940000|2025-02-05 18:09:00|39306.6|39266.6|39338.7|39298.7|39338.7|39307|39303.4|39266.6|6
1738778950000|2025-02-05 18:09:10|39334.1|39294.1|39314.5|39294.5|39334.1|39299.1|39314.5|39291.6|1
1738778960000|2025-02-05 18:09:20|39321.2|39301.2|39323.4|39303.4|39323.4|39303.4|39321.2|39301.2|3
1738778970000|2025-02-05 18:09:30|39325.5|39305.5|39325.5|39305.5|39325.5|39305.5|39325.5|39305.5|4
1738778980000|2025-02-05 18:09:40|39328|39308|39331.2|39311.2|39331.2|39311.2|39328|39308|4
1738778990000|2025-02-05 18:09:50|39331.6|39311.6|39336.6|39296.6|39336.6|39311.6|39327|39296.6|4
1738779000000|2025-02-05 18:10:00|39332|39292|39322|39302|39332|39302|39319.1|39291.6|6
1738779010000|2025-02-05 18:10:10|39324.1|39304.1|39322|39302|39326.6|39306.6|39322|39302|6
1738779020000|2025-02-05 18:10:20|39327|39307|39329.5|39309.5|39329.5|39309.5|39327|39307|21
1738779040000|2025-02-05 18:10:40|39358.1|39298.1|39362|39322|39362|39322|39353.1|39298.1|12
1738779050000|2025-02-05 18:10:50|39372.3|39312.3|39350.2|39330.2|39372.3|39330.2|39344.8|39312.3|16
1738779060000|2025-02-05 18:11:00|39354.5|39334.5|39362.3|39342.3|39369.8|39349.8|39354.5|39329.5|12
1738779070000|2025-02-05 18:11:10|39364.8|39344.8|39372.3|39332.3|39376.6|39349.5|39364.1|39332.3|28
1738779080000|2025-02-05 18:11:20|39364.8|39344.8|39369.8|39349.8|39372.3|39352.3|39364.8|39344.8|7
1738779090000|2025-02-05 18:11:30|39372|39352|39369.5|39349.5|39372|39352|39369.5|39349.5|2
1738779100000|2025-02-05 18:11:40|39368.4|39348.4|39375.9|39355.9|39375.9|39355.9|39368.4|39348.4|8
1738779110000|2025-02-05 18:11:50|39375.5|39355.5|39376.2|39356.2|39376.2|39356.2|39373.4|39353.4|18
1738779120000|2025-02-05 18:12:00|39377|39357|39383.7|39363.7|39387.3|39363.7|39377|39347.3|2
1738779130000|2025-02-05 18:12:10|39389.5|39369.5|39394.8|39374.8|39394.8|39374.8|39389.5|39369.5|13
1738779140000|2025-02-05 18:12:20|39392.3|39372.3|39435.5|39415.5|39442.3|39415.5|39392.3|39372.3|12
1738779150000|2025-02-05 18:12:30|39435.2|39415.2|39447.3|39407.3|39447.7|39422.3|39433|39407.3|16
1738779160000|2025-02-05 18:12:40|39443|39403|39465.5|39425.5|39475.2|39445.5|39443|39396|29
1738779170000|2025-02-05 18:12:50|39465.2|39425.2|39440.5|39420.5|39465.2|39430.2|39440.5|39420.5|7
1738779180000|2025-02-05 18:13:00|39438.4|39418.4|39420.5|39400.5|39438.4|39418.4|39420.5|39390.2|2
1738779190000|2025-02-05 18:13:10|39430.2|39390.2|39414.8|39394.8|39430.2|39400.5|39414.8|39390.2|1
1738779210000|2025-02-05 18:13:30|39412.3|39392.3|39407.3|39387.3|39412.3|39392.3|39407.3|39387.3|3
1738779220000|2025-02-05 18:13:40|39406.9|39386.9|39406.9|39386.9|39406.9|39386.9|39406.9|39386.9|7
1738779230000|2025-02-05 18:13:50|39404.8|39384.8|39413.8|39393.8|39413.8|39393.8|39400.2|39380.2|8
1738779240000|2025-02-05 18:14:00|39418|39398|39420.9|39380.9|39430.2|39405.5|39411.3|39380.9|10
1738779250000|2025-02-05 18:14:10|39418.8|39378.8|39405.5|39385.5|39418.8|39388|39405.5|39375.2|3
1738779260000|2025-02-05 18:14:20|39413|39373|39400.5|39380.5|39413|39382.7|39400.5|39373|3
1738779270000|2025-02-05 18:14:30|39400.2|39380.2|39400.2|39380.2|39400.2|39380.2|39400.2|39380.2|0
1738779280000|2025-02-05 18:14:40|39397.7|39377.7|39402.3|39362.3|39404.4|39377.7|39397.7|39360.2|3
1738779290000|2025-02-05 18:14:50|39393|39373|39393|39373|39393|39373|39393|39373|0
1738779300000|2025-02-05 18:15:00|39395.5|39375.5|39404.8|39384.8|39404.8|39384.8|39395.5|39375.5|7
1738779310000|2025-02-05 18:15:10|39402.3|39382.3|39404.8|39384.8|39404.8|39384.8|39402.3|39382.3|1
1738779320000|2025-02-05 18:15:20|39402.3|39382.3|39402.3|39382.3|39402.3|39382.3|39402.3|39382.3|0
1738779330000|2025-02-05 18:15:30|39400.2|39380.2|39391.9|39371.9|39400.2|39380.2|39391.9|39371.9|3
1738779340000|2025-02-05 18:15:40|39387.3|39367.3|39385.2|39365.2|39387.3|39367.3|39385.2|39365.2|0
1738779350000|2025-02-05 18:15:50|39383|39363|39387.7|39367.7|39388|39368|39383|39363|6
1738779360000|2025-02-05 18:16:00|39388|39368|39395.5|39375.5|39395.5|39375.5|39388|39368|2
1738779370000|2025-02-05 18:16:10|39395.9|39375.9|39409.4|39369.4|39409.4|39380.5|39395.9|39369.4|3
1738779380000|2025-02-05 18:16:20|39385.2|39365.2|39384.8|39364.8|39385.2|39365.2|39384.8|39364.8|2
1738779390000|2025-02-05 18:16:30|39384.1|39364.1|39384.1|39364.1|39384.1|39364.1|39384.1|39364.1|17
1738779400000|2025-02-05 18:16:40|39393.3|39373.3|39399.8|39379.8|39407.3|39379.8|39393.3|39367.3|4
1738779410000|2025-02-05 18:16:50|39397.3|39377.3|39399.8|39379.8|39399.8|39379.8|39397.3|39377.3|1
1738779420000|2025-02-05 18:17:00|39401.9|39381.9|39399.8|39379.8|39402.3|39382.3|39399.8|39379.8|0
1738779430000|2025-02-05 18:17:10|39399.4|39379.4|39397.7|39377.7|39399.4|39379.4|39397.7|39377.7|4
1738779440000|2025-02-05 18:17:20|39399.4|39379.4|39396.9|39376.9|39399.4|39379.4|39395.2|39375.2|0
1738779450000|2025-02-05 18:17:30|39394.8|39374.8|39391.6|39371.6|39394.8|39374.8|39391.6|39371.6|1
1738779460000|2025-02-05 18:17:40|39386.9|39366.9|39384.4|39364.4|39386.9|39366.9|39384.4|39364.4|0
1738779470000|2025-02-05 18:17:50|39384.1|39364.1|39379.1|39359.1|39384.1|39364.1|39379.1|39359.1|8
1738779480000|2025-02-05 18:18:00|39376.6|39356.6|39374.1|39354.1|39376.9|39356.9|39371.6|39351.6|8
1738779490000|2025-02-05 18:18:10|39371.9|39351.9|39367.3|39347.3|39371.9|39351.9|39367.3|39347.3|6
1738779500000|2025-02-05 18:18:20|39366.9|39346.9|39364.8|39344.8|39366.9|39346.9|39364.8|39344.8|6
1738779510000|2025-02-05 18:18:30|39364.1|39344.1|39361.6|39341.6|39364.1|39344.1|39361.6|39341.6|7
1738779520000|2025-02-05 18:18:40|39364.1|39344.1|39357.3|39337.3|39366.2|39346.2|39354.8|39334.8|4
1738779530000|2025-02-05 18:18:50|39359.4|39339.4|39369.8|39349.8|39369.8|39349.8|39359.4|39339.4|7
1738779540000|2025-02-05 18:19:00|39370.5|39350.5|39380.1|39360.1|39380.1|39360.1|39370.5|39350.5|7
1738779550000|2025-02-05 18:19:10|||||||||5
1738779560000|2025-02-05 18:19:20|39378|39358|39373|39353|39378|39358|39373|39353|5
1738779570000|2025-02-05 18:19:30|39375.1|39355.1|39387.3|39367.3|39388.4|39368.4|39375.1|39355.1|14
1738779580000|2025-02-05 18:19:40|39389.8|39369.8|39398.4|39378.4|39403|39378.4|39389.8|39363|29
1738779590000|2025-02-05 18:19:50|39403.4|39383.4|39397.6|39377.6|39410.1|39385.9|39397.6|39368|17
1738779600000|2025-02-05 18:20:00|39396.9|39376.9|39398.4|39378.4|39418.7|39380.5|39390.5|39354.5|19
1738779610000|2025-02-05 18:20:10|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|39405.9|39365.9|1
1738779620000|2025-02-05 18:20:20|39392.6|39372.6|39382.6|39362.6|39392.6|39372.6|39382.6|39362.6|7
1738779630000|2025-02-05 18:20:30|39380.5|39360.5|39378|39358|39380.5|39360.5|39378|39358|3
1738779640000|2025-02-05 18:20:40|39375.9|39355.9|39373.4|39353.4|39375.9|39355.9|39373.4|39353.4|1
1738779650000|2025-02-05 18:20:50|39375.9|39355.9|39375.9|39355.9|39375.9|39355.9|39375.9|39355.9|2
1738779660000|2025-02-05 18:21:00|39375.5|39355.5|39363|39343|39380.1|39355.5|39363|39340.1|4
1738779670000|2025-02-05 18:21:10|39363.4|39343.4|39372.6|39352.6|39372.6|39352.6|39363.4|39343.4|3
1738779680000|2025-02-05 18:21:20|39375.5|39355.5|39375.5|39355.5|39375.5|39355.5|39375.5|39355.5|1
1738779690000|2025-02-05 18:21:30|39375.9|39355.9|39385.9|39365.9|39385.9|39365.9|39375.9|39355.9|10
1738779700000|2025-02-05 18:21:40|39388.4|39368.4|39388.4|39368.4|39388.4|39368.4|39388.4|39368.4|0
1738779710000|2025-02-05 18:21:50|39390.9|39370.9|39406.2|39366.2|39406.2|39371.2|39390.9|39366.2|16
1738779720000|2025-02-05 18:22:00|39410.5|39370.5|39391.2|39371.2|39410.5|39381.2|39391.2|39370.5|4
1738779730000|2025-02-05 18:22:10|39393.4|39373.4|39389.1|39369.1|39393.4|39373.4|39389.1|39369.1|1
1738779740000|2025-02-05 18:22:20|39388.7|39368.7|39390.9|39370.9|39390.9|39370.9|39388.7|39368.7|3
1738779750000|2025-02-05 18:22:30|39388.7|39368.7|39388.7|39368.7|39388.7|39368.7|39388.7|39368.7|1
1738779780000|2025-02-05 18:23:00|39390.8|39370.8|39386.2|39366.2|39390.8|39370.8|39385.8|39365.8|6
1738779790000|2025-02-05 18:23:10|39386.6|39366.6|39386.6|39366.6|39388.7|39368.7|39386.6|39366.6|7
1738779810000|2025-02-05 18:23:30|||||||||2
1738779820000|2025-02-05 18:23:40|39390.8|39370.8|39390.8|39370.8|39390.8|39370.8|39390.8|39370.8|1
1738779830000|2025-02-05 18:23:50|39391.6|39371.6|39403.4|39383.4|39408.8|39383.4|39391.6|39368.8|114
1738779840000|2025-02-05 18:24:00|39405.5|39385.5|39397.3|39377.3|39405.5|39385.5|39397.3|39377.3|3
1738779850000|2025-02-05 18:24:10|39395.2|39375.2|39398|39378|39398|39378|39395.2|39375.2|2
1738779860000|2025-02-05 18:24:20|39400.2|39380.2|39402.7|39382.7|39402.7|39382.7|39400.2|39380.2|8
1738779870000|2025-02-05 18:24:30|39403|39383|39405.2|39385.2|39405.2|39385.2|39403|39383|6
1738779880000|2025-02-05 18:24:40|39407.7|39387.7|39403|39383|39420.2|39395.5|39402.7|39380.2|5
1738779890000|2025-02-05 18:24:50|39407.3|39387.3|39407.3|39387.3|39407.3|39387.3|39407.3|39387.3|11
1738779900000|2025-02-05 18:25:00|39413.7|39393.7|39408.4|39388.4|39417.7|39397.7|39408.4|39388.4|16
1738779910000|2025-02-05 18:25:10|39408|39388|39394.8|39374.8|39408|39388|39394.8|39374.8|5
1738779920000|2025-02-05 18:25:20|39394.1|39374.1|39406.6|39366.6|39406.6|39374.1|39394.1|39366.6|5
1738779930000|2025-02-05 18:25:30|39397.7|39377.7|39395.5|39375.5|39397.7|39377.7|39395.5|39375.5|7
1738779940000|2025-02-05 18:25:40|39398|39378|39395.9|39375.9|39400.9|39380.9|39395.9|39375.9|5
1738779950000|2025-02-05 18:25:50|39396.2|39376.2|39398.4|39378.4|39398.4|39378.4|39396.2|39376.2|1
1738779960000|2025-02-05 18:26:00|39398.7|39378.7|39401.2|39381.2|39401.6|39381.6|39398.7|39378.7|4
1738779970000|2025-02-05 18:26:10|39405.9|39385.9|39408.7|39388.7|39409.1|39389.1|39405.9|39385.9|22
1738779980000|2025-02-05 18:26:20|||||||||5
1738779990000|2025-02-05 18:26:30|39409.1|39389.1|39409.1|39389.1|39409.1|39389.1|39409.1|39389.1|5
1738780000000|2025-02-05 18:26:40|39408.4|39388.4|39411.2|39391.2|39411.2|39391.2|39408.4|39388.4|43
1738780010000|2025-02-05 18:26:50|39410.9|39390.9|39411.2|39391.2|39411.2|39391.2|39410.9|39390.9|0
1738780020000|2025-02-05 18:27:00|39410.5|39390.5|39408.4|39388.4|39410.9|39390.9|39408.4|39388.4|17
1738780030000|2025-02-05 18:27:10|39405.9|39385.9|39405.9|39385.9|39405.9|39385.9|39405.9|39385.9|6
1738780040000|2025-02-05 18:27:20|39405.5|39385.5|39352.3|39332.3|39405.5|39385.5|39352.3|39332.3|19
1738780050000|2025-02-05 18:27:30|39350.1|39330.1|39350.9|39330.9|39350.9|39330.9|39348|39328|6
1738780070000|2025-02-05 18:27:50|39353|39333|39362.6|39342.6|39362.6|39342.6|39353|39333|1
1738780080000|2025-02-05 18:28:00|39363|39343|39362.3|39342.3|39365.1|39345.1|39362.3|39342.3|4
1738780090000|2025-02-05 18:28:10|39361.9|39341.9|39360.1|39340.1|39361.9|39341.9|39359.8|39339.8|4
1738780100000|2025-02-05 18:28:20|||||||||13
1738780110000|2025-02-05 18:28:30|39357.6|39337.6|39352.6|39332.6|39357.6|39337.6|39352.6|39332.6|9
1738780120000|2025-02-05 18:28:40|39350.1|39330.1|39327.6|39307.6|39350.1|39330.1|39327.6|39307.6|7
1738780130000|2025-02-05 18:28:50|39327.3|39307.3|39329.4|39309.4|39329.4|39309.4|39326.9|39306.9|5
1738780140000|2025-02-05 18:29:00|39331.9|39311.9|39338.7|39318.7|39338.7|39318.7|39331.9|39311.9|12
1738780150000|2025-02-05 18:29:10|39338.3|39318.3|39341.2|39321.2|39341.2|39321.2|39338.3|39318.3|5
1738780160000|2025-02-05 18:29:20|39346.2|39326.2|39353.3|39333.3|39353.3|39333.3|39346.2|39326.2|10
1738780170000|2025-02-05 18:29:30|39355.4|39335.4|39351.9|39331.9|39357.6|39337.6|39351.9|39331.9|26
1738780180000|2025-02-05 18:29:40|39352.2|39332.2|39352.6|39332.6|39354.7|39334.7|39351.9|39331.9|8
1738780190000|2025-02-05 18:29:50|39350.4|39330.4|39376.2|39336.2|39383.7|39340.4|39350.4|39323.7|14
1738833300000|2025-02-06 09:15:00|39378.3|39338.3|39378.3|39338.3|39378.3|39338.3|39378.3|39338.3|0
1738833310000|2025-02-06 09:15:10|39600.4|39540.4|39526.1|39486.1|39600.4|39540.4|39526.1|39473.6|127
1738833320000|2025-02-06 09:15:20|39543.4|39503.4|39567.9|39507.9|39574.3|39514.3|39543.4|39497.9|4
1738833330000|2025-02-06 09:15:30|39572.2|39512.2|39561.8|39501.8|39574|39514|39559.7|39499.7|12
1738833340000|2025-02-06 09:15:40|39561.1|39501.1|39510.1|39450.1|39561.1|39506.5|39489.2|39437.9|25
1738833350000|2025-02-06 09:15:50|39509.7|39449.7|39509|39449|39509.7|39449.7|39507.2|39447.2|3
1738833360000|2025-02-06 09:16:00|39510.1|39450.1|39524.7|39484.7|39536.5|39484.7|39499.7|39450.1|35
1738833370000|2025-02-06 09:16:10|39526.9|39486.9|39526.9|39486.9|39537.2|39487.2|39522.6|39472.2|11
1738833380000|2025-02-06 09:16:20|39527.2|39487.2|39518.3|39498.3|39540.8|39510.4|39517.6|39487.2|19
1738833390000|2025-02-06 09:16:30|39514|39494|39551.5|39491.5|39551.5|39501.1|39514|39476.1|7
1738833400000|2025-02-06 09:16:40|39550.8|39510.8|39604.7|39564.7|39614.3|39564.7|39542.8|39510.8|6
1738833410000|2025-02-06 09:16:50|39622.8|39562.8|39654|39634|39663.3|39634|39622.8|39562.8|24
1738833420000|2025-02-06 09:17:00|39654.7|39634.7|39652.8|39592.8|39730.3|39670.3|39652.8|39592.8|27
1738833430000|2025-02-06 09:17:10|39645|39585|39605.3|39545.3|39645|39585|39597.8|39537.8|20
1738833440000|2025-02-06 09:17:20|39607.5|39547.5|39639.7|39579.7|39650|39609|39607.5|39547.5|8
1738833450000|2025-02-06 09:17:30|39642.2|39582.2|39632.8|39572.8|39662.1|39605|39632.8|39572.8|13
1738833460000|2025-02-06 09:17:40|39631.5|39571.5|39606.8|39546.8|39631.5|39571.5|39604.3|39544.3|4
1738833470000|2025-02-06 09:17:50|39611.8|39551.8|39606.5|39546.5|39613.3|39553.3|39605.8|39545.8|4
1738833480000|2025-02-06 09:18:00|39618.3|39558.3|39609.6|39549.6|39618.3|39569.3|39609.3|39549.6|5
1738833490000|2025-02-06 09:18:10|39611.8|39551.8|39615.8|39555.8|39621.1|39566.8|39606.8|39551.8|4
1738833500000|2025-02-06 09:18:20|39614.3|39554.3|39599.3|39559.3|39616.5|39561.8|39599.3|39552.1|6
1738833510000|2025-02-06 09:18:30|39608.6|39548.6|39596.1|39536.1|39608.6|39548.6|39547.1|39509.6|7
1738833520000|2025-02-06 09:18:40|39596.5|39536.5|39606.4|39546.4|39611.1|39564|39596.1|39536.5|8
1738833530000|2025-02-06 09:18:50|39606.8|39546.8|39601.4|39541.4|39606.8|39546.8|39601.4|39541.4|0
1738833540000|2025-02-06 09:19:00|39605.8|39545.8|39601.4|39541.4|39605.8|39545.8|39601.4|39541.4|1
1738833550000|2025-02-06 09:19:10|39604.3|39544.3|39603.9|39543.9|39608.6|39548.6|39603.9|39543.9|3
1738833580000|2025-02-06 09:19:40|39593.9|39553.9|39593.9|39553.9|39593.9|39553.9|39593.9|39553.9|0
1738833590000|2025-02-06 09:19:50|39596.1|39556.1|39611.1|39571.1|39616.4|39571.1|39596.1|39551.4|9
1738833600000|2025-02-06 09:20:00|39613.6|39573.6|39606.1|39586.1|39613.6|39586.1|39606.1|39573.6|0
1738833610000|2025-02-06 09:20:10|39606.4|39586.4|39694.3|39674.3|39701.1|39674.3|39606.4|39586.4|11
1738833620000|2025-02-06 09:20:20|39705.1|39685.1|39731.4|39671.4|39751.4|39693.9|39705.1|39671.4|9
1738833630000|2025-02-06 09:20:30|39721.8|39681.8|39741.4|39701.4|39741.4|39706.4|39716.8|39681.8|2
1738833640000|2025-02-06 09:20:40|39733.9|39713.9|39759.3|39699.3|39759.3|39716.4|39733.9|39695|4
1738833650000|2025-02-06 09:20:50|39763.6|39703.6|39731.4|39671.4|39763.6|39720.4|39717.8|39671.4|2
1738833660000|2025-02-06 09:21:00|39733.6|39673.6|39751.1|39691.1|39753.9|39703.9|39703.9|39665.3|4
1738833670000|2025-02-06 09:21:10|39751.4|39691.4|39738.2|39678.2|39756.4|39696.4|39738.2|39678.2|17
1738833680000|2025-02-06 09:21:20|39729.6|39669.6|39681.1|39641.1|39729.6|39678.9|39681.1|39628.6|3
1738833690000|2025-02-06 09:21:30|39681.8|39641.8|39700.7|39640.7|39700.7|39656.8|39676.8|39640.7|2
1738833700000|2025-02-06 09:21:40|39693.9|39653.9|39700.7|39640.7|39702.9|39655.4|39693.2|39638.6|3
1738833710000|2025-02-06 09:21:50|39693.2|39653.2|39687.2|39627.2|39697.5|39658.2|39674.7|39627.2|6
1738833720000|2025-02-06 09:22:00|39680.7|39620.7|39671.1|39611.1|39680.7|39620.7|39670.4|39610.4|6
1738833730000|2025-02-06 09:22:10|39669|39609|39658.2|39598.2|39669|39609|39658.2|39598.2|0
1738833740000|2025-02-06 09:22:20|39657.5|39597.5|39625|39585|39657.5|39597.5|39625|39575.7|1
1738833750000|2025-02-06 09:22:30|39620.7|39580.7|39606.1|39546.1|39623.2|39580.7|39601.1|39545.7|7
1738833760000|2025-02-06 09:22:40|39605.7|39545.7|39596.1|39556.1|39605.7|39556.1|39596.1|39545.7|0
1738833770000|2025-02-06 09:22:50|39605.7|39545.7|39588.6|39548.6|39605.7|39548.6|39588.6|39545.7|2
1738833780000|2025-02-06 09:23:00|39581.1|39561.1|39565.7|39545.7|39588.6|39561.1|39561.1|39535.7|24
1738833790000|2025-02-06 09:23:10|39566.1|39546.1|39573.6|39533.6|39573.6|39546.1|39566.1|39533.6|1
1738833800000|2025-02-06 09:23:20|39571.1|39531.1|39571.1|39531.1|39571.1|39531.1|39571.1|39531.1|6
1738833810000|2025-02-06 09:23:30|39560.4|39540.4|39590.7|39550.7|39605.7|39550.7|39558.2|39538.2|11
1738833820000|2025-02-06 09:23:40|39601.4|39541.4|39606.1|39546.1|39606.1|39546.1|39601.4|39541.4|1
1738833830000|2025-02-06 09:23:50|39605.7|39545.7|39596.1|39556.1|39605.7|39556.1|39596.1|39545.7|1
1738833850000|2025-02-06 09:24:10|39595.7|39555.7|39602.5|39562.5|39602.9|39562.9|39595.7|39555.7|5
1738833860000|2025-02-06 09:24:20|39596.8|39576.8|39623.6|39583.6|39625.7|39590.7|39596.8|39576.8|9
1738833870000|2025-02-06 09:24:30|39627.9|39567.9|39612.9|39572.9|39627.9|39572.9|39608.2|39565.7|3
1738833880000|2025-02-06 09:24:40|39615|39575|39612.9|39572.9|39615|39575|39612.9|39572.9|2
1738833890000|2025-02-06 09:24:50|39606.1|39566.1|39603.6|39563.6|39606.1|39566.1|39603.6|39563.6|0
1738833900000|2025-02-06 09:25:00|39596.1|39576.1|39595|39555|39608.2|39576.1|39595|39545.7|5
1738833910000|2025-02-06 09:25:10|39588.6|39548.6|39565|39545|39588.6|39561.1|39564.7|39532.2|23
1738833920000|2025-02-06 09:25:20|39569.7|39549.7|39581.8|39561.8|39599|39571.8|39569.7|39549.7|10
1738833930000|2025-02-06 09:25:30|39591.5|39551.5|39599.3|39539.3|39599.3|39559|39579|39539.3|4
1738833940000|2025-02-06 09:25:40|39588.6|39548.6|39616.8|39576.8|39617.2|39577.2|39576.8|39544.3|7
1738833950000|2025-02-06 09:25:50|39623.3|39583.3|39623.6|39563.6|39623.6|39583.3|39623.3|39563.6|1
1738833960000|2025-02-06 09:26:00|39621.5|39561.5|39606.1|39546.1|39621.5|39571.1|39595.4|39545.1|7
1738833970000|2025-02-06 09:26:10|39604|39544|39617.9|39577.9|39628.6|39577.9|39602.5|39544|8
1738833980000|2025-02-06 09:26:20|39620.7|39560.7|39606.8|39566.8|39620.7|39567.5|39606.8|39560.4|6
1738833990000|2025-02-06 09:26:30|39602.5|39562.5|39632.2|39572.2|39632.2|39576.5|39589.7|39558.9|17
1738834000000|2025-02-06 09:26:40|39624.7|39584.7|39626.8|39586.8|39634.3|39586.8|39624|39574.3|1
1738834010000|2025-02-06 09:26:50|39629.3|39589.3|39629.3|39589.3|39629.3|39589.3|39629.3|39589.3|4
1738834020000|2025-02-06 09:27:00|39631.5|39591.5|39619.7|39579.7|39631.5|39591.5|39619.7|39579.7|1
1738834030000|2025-02-06 09:27:10|39615.4|39575.4|39602.5|39582.5|39615.4|39582.5|39602.5|39575.4|5
1738834040000|2025-02-06 09:27:20|39624.2|39564.2|39631.1|39611.1|39645|39611.1|39621.1|39564.2|0
1738834050000|2025-02-06 09:27:30|39637.5|39617.5|39683.6|39623.6|39683.6|39623.6|39637.5|39601.4|8
1738834060000|2025-02-06 09:27:40|39688.6|39628.6|39686.1|39646.1|39693.6|39646.1|39683.9|39628.6|8
1738834070000|2025-02-06 09:27:50|39695.7|39635.7|39678.2|39638.2|39695.7|39638.2|39678.2|39628.6|1
1738834080000|2025-02-06 09:28:00|39671.7|39631.7|39688.5|39648.5|39688.5|39658.9|39656.4|39631.4|2
1738834090000|2025-02-06 09:28:10|39681|39661|39686.4|39646.4|39686.4|39661|39676.7|39646.4|1
1738834100000|2025-02-06 09:28:20|39688.5|39648.5|39681|39661|39690.7|39661|39681|39648.5|1
1738834110000|2025-02-06 09:28:30|39683.2|39663.2|39702.9|39662.9|39703.2|39666|39683.2|39653.5|4
1738834120000|2025-02-06 09:28:40|39710|39670|39735.7|39695.7|39739.2|39695.7|39701.4|39670|18
1738834130000|2025-02-06 09:28:50|39720.7|39700.7|39739.2|39679.2|39739.2|39700.7|39710.7|39663.1|9
1738834140000|2025-02-06 09:29:00|39736.4|39696.4|39709.2|39689.2|39736.4|39710.4|39709.2|39689.2|7
1738834150000|2025-02-06 09:29:10|39704.9|39684.9|39714.2|39654.2|39718.5|39684.9|39702.4|39654.2|8
1738834160000|2025-02-06 09:29:20|39696.3|39676.3|39696.3|39676.3|39696.3|39676.3|39696.3|39676.3|3
1738834170000|2025-02-06 09:29:30|39709.2|39689.2|39726.7|39686.7|39729.2|39691.7|39709.2|39686.7|4
1738834180000|2025-02-06 09:29:40|39720.3|39680.3|39717.1|39697.1|39724.9|39697.1|39714.9|39680.3|6
1738834190000|2025-02-06 09:29:50|39727.4|39687.4|39729.2|39689.2|39729.6|39689.6|39726.7|39686.7|1
1738834200000|2025-02-06 09:30:00|39727.1|39687.1|39727.1|39687.1|39727.1|39687.1|39727.1|39687.1|0
1738834210000|2025-02-06 09:30:10|39718.9|39698.9|39729.2|39689.2|39729.2|39698.9|39716.7|39687.1|0
1738834220000|2025-02-06 09:30:20|39731.4|39691.4|39722.1|39702.1|39731.4|39702.1|39722.1|39691.4|2
1738834230000|2025-02-06 09:30:30|39724.6|39704.6|39723.9|39703.9|39727.1|39707.1|39723.9|39703.9|3
1738834240000|2025-02-06 09:30:40|39721.7|39701.7|39721.4|39701.4|39721.7|39701.7|39721.4|39701.4|2
1738834250000|2025-02-06 09:30:50|39723.2|39703.2|39723.9|39703.9|39725.7|39705.7|39723.2|39703.2|5
1738834260000|2025-02-06 09:31:00|39724.6|39704.6|39763.5|39703.5|39763.5|39709.2|39724.6|39697.1|17
1738834270000|2025-02-06 09:31:10|39767.8|39707.8|39815.3|39775.3|39815.3|39775.3|39767.8|39707.8|29
1738834280000|2025-02-06 09:31:20|39827.8|39767.8|39825.3|39805.3|39830.6|39805.3|39820.3|39767.8|11
1738834290000|2025-02-06 09:31:30|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|0
1738834300000|2025-02-06 09:31:40|39832.8|39792.8|39825.3|39785.3|39832.8|39796.4|39809.9|39781|7
1738834310000|2025-02-06 09:31:50|39825.6|39785.6|39826.7|39786.7|39828.9|39799.6|39819.6|39785.6|1
1738834320000|2025-02-06 09:32:00|39824.6|39784.6|39831.4|39771.4|39831.4|39784.6|39824.6|39769.2|1
1738834330000|2025-02-06 09:32:10|39822.1|39782.1|39814.6|39794.6|39824.2|39799.2|39814.6|39782.1|1
1738834340000|2025-02-06 09:32:20|39816.7|39796.7|39825.9|39805.9|39825.9|39805.9|39816.7|39796.7|6
1738834350000|2025-02-06 09:32:30|39830.6|39790.6|39827.8|39787.8|39830.6|39790.6|39827.8|39787.8|0
1738834360000|2025-02-06 09:32:40|39814.6|39794.6|39812.4|39792.4|39814.6|39794.6|39812.4|39792.4|2
1738834370000|2025-02-06 09:32:50|39811.7|39791.7|39796.7|39756.7|39811.7|39791.7|39789.5|39747.4|5
1738834380000|2025-02-06 09:33:00|39804.2|39744.2|39789.2|39749.2|39804.2|39751.7|39789.2|39742.1|5
1738834390000|2025-02-06 09:33:10|39779.6|39759.6|39774.6|39754.6|39789.2|39759.6|39774.6|39747.1|3
1738834400000|2025-02-06 09:33:20|39777.1|39757.1|39779.2|39759.2|39779.2|39759.2|39777.1|39757.1|4
1738834410000|2025-02-06 09:33:30|39794.2|39754.2|39796.4|39756.4|39796.4|39756.4|39794.2|39754.2|1
1738834420000|2025-02-06 09:33:40|39786.7|39766.7|39786.7|39766.7|39786.7|39766.7|39786.7|39766.7|0
1738834430000|2025-02-06 09:33:50|39794.2|39754.2|39794.2|39754.2|39794.2|39754.2|39794.2|39754.2|1
1738834440000|2025-02-06 09:34:00|39793.5|39753.5|39778.9|39758.9|39793.5|39758.9|39778.9|39749.2|1
1738834450000|2025-02-06 09:34:10|39776.4|39756.4|39776.7|39756.7|39776.7|39756.7|39774.2|39754.2|6
1738834460000|2025-02-06 09:34:20|39789.2|39749.2|39756.4|39716.4|39789.2|39756.7|39741.7|39711|5
1738834470000|2025-02-06 09:34:30|39747.1|39727.1|39793.5|39733.5|39793.5|39733.5|39746.4|39698.5|9
1738834480000|2025-02-06 09:34:40|39776.7|39736.7|39776.4|39736.4|39776.7|39736.7|39776.4|39736.4|0
1738834490000|2025-02-06 09:34:50|39776|39736|39773.5|39733.5|39776|39736|39771.4|39731.4|0
1738834500000|2025-02-06 09:35:00|39771.4|39731.4|39771.4|39731.4|39771.4|39731.4|39771.4|39731.4|1
1738834510000|2025-02-06 09:35:10|39773.5|39733.5|39769.2|39729.2|39773.5|39733.5|39769.2|39729.2|0
1738834530000|2025-02-06 09:35:30|39759.9|39739.9|39766|39746|39766|39746|39759.9|39739.9|17
1738834540000|2025-02-06 09:35:40|39780.3|39740.3|39782.8|39742.8|39782.8|39742.8|39780.3|39740.3|0
1738834560000|2025-02-06 09:36:00|39780.7|39740.7|39780.7|39740.7|39780.7|39740.7|39780.7|39740.7|0
1738834570000|2025-02-06 09:36:10|39768.2|39748.2|39793.2|39753.2|39796.3|39753.2|39767.8|39736.3|3
1738834580000|2025-02-06 09:36:20|39795.3|39755.3|39795.7|39755.7|39795.7|39755.7|39795.3|39755.3|0
1738834590000|2025-02-06 09:36:30|39795.3|39755.3|39795.7|39755.7|39795.7|39755.7|39795.3|39755.3|0
1738834600000|2025-02-06 09:36:40|39792.8|39752.8|39780.7|39760.7|39792.8|39762.8|39780.3|39752.8|4
1738834610000|2025-02-06 09:36:50|39825.7|39765.7|39825.7|39765.7|39825.7|39765.7|39825.7|39765.7|5
1738834620000|2025-02-06 09:37:00|39823.5|39763.5|39818.8|39758.8|39823.5|39763.5|39818.8|39758.8|0
1738834650000|2025-02-06 09:37:30|39813.8|39773.8|39813.1|39773.1|39815.7|39775.7|39813.1|39773.1|3
1738834660000|2025-02-06 09:37:40|39808.8|39768.8|39807.5|39767.5|39818.1|39768.8|39807.5|39755.6|3
1738834670000|2025-02-06 09:37:50|39805.3|39765.3|39810.6|39770.6|39810.6|39770.6|39805.3|39765.3|2
1738834680000|2025-02-06 09:38:00|39812.8|39772.8|39805.3|39785.3|39812.8|39785.3|39805.3|39772.8|0
1738834690000|2025-02-06 09:38:10|39805.6|39785.6|39807.8|39787.8|39807.8|39787.8|39805.3|39785.3|3
1738834700000|2025-02-06 09:38:20|39815.6|39775.6|39801|39781|39815.6|39781|39801|39775.6|0
1738834710000|2025-02-06 09:38:30|39810.6|39770.6|39798.8|39778.8|39810.6|39781|39798.8|39768.5|2
1738834720000|2025-02-06 09:38:40|39810.6|39770.6|39803.1|39783.1|39810.6|39783.1|39800.3|39770.6|3
1738834730000|2025-02-06 09:38:50|||||||||1
1738834740000|2025-02-06 09:39:00|39801|39781|39798.1|39778.1|39801|39781|39798.1|39778.1|2
1738834750000|2025-02-06 09:39:10|39810.6|39770.6|39801|39781|39810.6|39781|39801|39770.6|6
1738834760000|2025-02-06 09:39:20|||||||||1
1738834770000|2025-02-06 09:39:30|39810.6|39770.6|39810.6|39770.6|39810.6|39770.6|39810.6|39770.6|1
1738834780000|2025-02-06 09:39:40|39800.3|39780.3|39802.8|39782.8|39802.8|39782.8|39800.3|39780.3|2
1738834790000|2025-02-06 09:39:50|39800.3|39780.3|39802.8|39782.8|39802.8|39782.8|39800.3|39780.3|0
1738834800000|2025-02-06 09:40:00|39800.3|39780.3|39798.1|39778.1|39800.3|39780.3|39798.1|39778.1|1
1738834830000|2025-02-06 09:40:30|39783.1|39743.1|39783.1|39743.1|39792.8|39743.1|39781|39732.8|7
1738834840000|2025-02-06 09:40:40|39782.8|39742.8|39770.3|39750.3|39782.8|39752.4|39770.3|39742.8|0
1738834850000|2025-02-06 09:40:50|39765.3|39745.3|39661.4|39621.4|39765.3|39745.3|39651.7|39621.4|20
1738834860000|2025-02-06 09:41:00|39651.7|39631.7|39656.1|39636.1|39656.1|39636.1|39651.7|39631.7|3
1738834870000|2025-02-06 09:41:10|39656.4|39636.4|39686.7|39666.7|39707.2|39666.7|39656.4|39636.4|8
1738834880000|2025-02-06 09:41:20|39698.2|39638.2|39674.6|39634.6|39698.2|39638.2|39674.6|39626.4|2
1738834890000|2025-02-06 09:41:30|39669.6|39629.6|39669.6|39629.6|39672.1|39632.1|39669.6|39629.6|1
1738834900000|2025-02-06 09:41:40|39672.1|39632.1|39672.1|39632.1|39672.1|39632.1|39672.1|39632.1|0
1738834920000|2025-02-06 09:42:00|39675.3|39635.3|39675.3|39635.3|39675.3|39635.3|39675.3|39635.3|4
1738834930000|2025-02-06 09:42:10|39677.4|39637.4|39679.6|39639.6|39681.7|39641.7|39677.4|39637.4|17
1738834940000|2025-02-06 09:42:20|39689.2|39629.2|39676.7|39636.7|39689.2|39636.7|39676.7|39629.2|0
1738834950000|2025-02-06 09:42:30|39674.6|39634.6|39641.4|39581.4|39674.6|39634.6|39641.4|39581.4|10
1738834960000|2025-02-06 09:42:40|39630.7|39590.7|39604.2|39564.2|39630.7|39596|39597.9|39564.2|8
1738834970000|2025-02-06 09:42:50|39606.7|39566.7|39613.9|39593.9|39621.4|39593.9|39603.9|39566.7|2
1738834980000|2025-02-06 09:43:00|39623.5|39583.5|39621.4|39581.4|39623.5|39583.5|39621.4|39581.4|0
1738834990000|2025-02-06 09:43:10|39621|39581|39619.2|39579.2|39621|39581|39618.5|39578.5|0
1738835000000|2025-02-06 09:43:20|39612.8|39592.8|39637.8|39597.8|39637.8|39605.7|39612.8|39592.8|10
1738835010000|2025-02-06 09:43:30|39637.4|39597.4|39644.9|39584.9|39644.9|39597.4|39634.6|39584.9|4
1738835020000|2025-02-06 09:43:40|39642.8|39582.8|39645.3|39585.3|39645.3|39585.3|39642.8|39582.8|0
1738835030000|2025-02-06 09:43:50|39649.6|39589.6|39654.2|39594.2|39654.2|39594.2|39649.6|39589.6|0
1738835040000|2025-02-06 09:44:00|39654.6|39594.6|39654.6|39594.6|39654.6|39594.6|39654.6|39594.6|0
1738835050000|2025-02-06 09:44:10|39656.7|39596.7|39656.7|39596.7|39656.7|39596.7|39656.7|39596.7|0
1738835060000|2025-02-06 09:44:20|39657.1|39597.1|39657.1|39597.1|39657.1|39597.1|39657.1|39597.1|0
1738835070000|2025-02-06 09:44:30|39660.6|39600.6|39670.3|39610.3|39670.3|39610.3|39660.6|39600.6|1
1738835080000|2025-02-06 09:44:40|39672.1|39612.1|39697.8|39637.8|39697.8|39637.8|39665.3|39609.9|15
1738835090000|2025-02-06 09:44:50|39700.3|39640.3|39700.3|39640.3|39700.3|39640.3|39700.3|39640.3|0
1738835100000|2025-02-06 09:45:00|39702.4|39642.4|39706.4|39646.4|39706.4|39659.6|39695.3|39642.4|5
1738835110000|2025-02-06 09:45:10|39706|39646|39688.1|39648.1|39706|39648.5|39668.5|39627.1|1
1738835120000|2025-02-06 09:45:20|39690.3|39650.3|39695.3|39655.3|39702.8|39655.3|39690.3|39642.8|1
1738835140000|2025-02-06 09:45:40|39697.8|39657.8|39694.6|39654.6|39699.9|39665.3|39685.3|39654.6|0
1738835150000|2025-02-06 09:45:50|39692.4|39652.4|39667.1|39607.1|39692.4|39652.4|39667.1|39607.1|1
1738835160000|2025-02-06 09:46:00|39656|39616|39614.2|39574.2|39656|39616|39614.2|39574.2|5
1738835170000|2025-02-06 09:46:10|39623.5|39563.5|39596|39576|39623.5|39576|39596|39557.1|7
1738835190000|2025-02-06 09:46:30|39591.7|39571.7|39592.4|39572.4|39602.8|39572.4|39589.6|39559.2|1
1738835200000|2025-02-06 09:46:40|39602.1|39562.1|39602.1|39562.1|39602.1|39562.1|39602.1|39562.1|0
1738835220000|2025-02-06 09:47:00|39599.9|39559.9|39599.6|39559.6|39599.9|39559.9|39599.6|39559.6|1
1738835240000|2025-02-06 09:47:20|39611.6|39551.6|39611.6|39551.6|39611.6|39551.6|39611.3|39551.3|1
1738835250000|2025-02-06 09:47:30|39613.8|39553.8|39602.7|39542.7|39613.8|39555.6|39593.4|39542.7|3
1738835290000|2025-02-06 09:48:10|39604.9|39544.9|39646.4|39586.4|39654.9|39611.7|39597.7|39544.9|4
1738835300000|2025-02-06 09:48:20|39642.1|39582.1|39637.7|39597.7|39642.7|39597.7|39632.4|39582.1|0
1738835310000|2025-02-06 09:48:30|39639.9|39599.9|39640.2|39600.2|39640.2|39610.2|39630.2|39597.7|0
1738835320000|2025-02-06 09:48:40|39642.4|39602.4|39637.7|39597.7|39642.4|39602.4|39637.7|39597.7|1
1738835330000|2025-02-06 09:48:50|39637.4|39597.4|39644.9|39584.9|39644.9|39597.4|39635.2|39584.9|0
1738835340000|2025-02-06 09:49:00|39642.7|39582.7|39642.7|39582.7|39642.7|39582.7|39642.7|39582.7|0
1738835350000|2025-02-06 09:49:10|39644.9|39584.9|39632.7|39592.7|39644.9|39592.7|39630.2|39584.9|6
1738835360000|2025-02-06 09:49:20|||||||||1
1738835370000|2025-02-06 09:49:30|||||||||1
1738835390000|2025-02-06 09:49:50|39625.2|39605.2|39625.2|39605.2|39625.2|39605.2|39625.2|39605.2|0
1738835400000|2025-02-06 09:50:00|39625.6|39605.6|39673.4|39613.4|39673.4|39623.1|39625.6|39605.6|3
1738835410000|2025-02-06 09:50:10|39665.9|39645.9|39688.1|39648.1|39697.7|39648.1|39665.9|39637.4|2
1738835420000|2025-02-06 09:50:20|39690.2|39650.2|39688.4|39648.4|39690.6|39650.6|39688.4|39648.4|3
1738835440000|2025-02-06 09:50:40|39690.6|39650.6|39705.2|39645.2|39705.2|39650.9|39690.6|39641.3|0
1738835470000|2025-02-06 09:51:10|39702.7|39642.7|39687.5|39627.5|39702.7|39642.7|39682.4|39627.5|5
1738835480000|2025-02-06 09:51:20|39676.8|39636.8|39643.1|39583.1|39676.8|39636.8|39643.1|39583.1|2
1738835490000|2025-02-06 09:51:30|39632.4|39572.4|39615.2|39575.2|39632.4|39579.5|39615.2|39564.9|0
1738835500000|2025-02-06 09:51:40|39617.4|39577.4|39642.4|39582.4|39642.4|39594.9|39610.6|39574.9|5
1738835510000|2025-02-06 09:51:50|39642.7|39582.7|39682.7|39622.7|39682.7|39627.7|39634.9|39582.7|1
1738835520000|2025-02-06 09:52:00|39683.8|39623.8|39694.1|39634.1|39694.1|39634.1|39683.8|39623.8|0
1738835530000|2025-02-06 09:52:10|39696.3|39636.3|39698.4|39638.4|39698.4|39638.4|39696.3|39636.3|1
1738835540000|2025-02-06 09:52:20|39698.1|39638.1|39698.1|39638.1|39698.1|39638.1|39698.1|39638.1|3
1738835550000|2025-02-06 09:52:30|39695.2|39635.2|39695.2|39635.2|39695.2|39635.2|39695.2|39635.2|0
1738835560000|2025-02-06 09:52:40|39690.2|39630.2|39690.6|39630.6|39690.6|39630.6|39690.2|39630.2|2
1738835570000|2025-02-06 09:52:50|39691.3|39631.3|39680.9|39640.9|39691.3|39640.9|39680.9|39631.3|0
1738835580000|2025-02-06 09:53:00|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|39678.8|39638.8|1
1738835590000|2025-02-06 09:53:10|39683.1|39623.1|39683.1|39623.1|39683.1|39623.1|39683.1|39623.1|3
1738835600000|2025-02-06 09:53:20|39679.9|39619.9|39670.6|39610.6|39679.9|39619.9|39670.6|39610.6|0
1738835610000|2025-02-06 09:53:30|39672.7|39612.7|39730.1|39670.1|39730.1|39680.3|39672.7|39612.7|13
1738835620000|2025-02-06 09:53:40|39734.8|39674.8|39734.8|39674.8|39734.8|39674.8|39734.8|39674.8|0
1738835640000|2025-02-06 09:54:00|39739.1|39679.1|39799.1|39739.1|39799.1|39739.1|39725.1|39679.1|3
1738835660000|2025-02-06 09:54:20|39801.2|39741.2|39796.9|39736.9|39801.2|39741.2|39796.9|39736.9|0
1738835670000|2025-02-06 09:54:30|39781.9|39741.9|39781.9|39741.9|39781.9|39741.9|39781.9|39741.9|0
1738835680000|2025-02-06 09:54:40|39769.4|39749.4|39772.3|39732.3|39774.8|39749.4|39769.4|39732.3|18
1738835690000|2025-02-06 09:54:50|39782.3|39722.3|39789.4|39729.4|39789.4|39729.4|39782.3|39722.3|0
1738835700000|2025-02-06 09:55:00|39784.4|39724.4|39781.6|39721.6|39784.4|39724.4|39781.6|39721.6|0
1738835710000|2025-02-06 09:55:10|||||||||1
1738835720000|2025-02-06 09:55:20|39776.6|39716.6|39773.7|39713.7|39776.6|39716.6|39773.7|39713.7|0
1738835730000|2025-02-06 09:55:30|39769.1|39709.1|39768.7|39708.7|39769.1|39709.1|39768.7|39708.7|0
1738835740000|2025-02-06 09:55:40|39768.4|39708.4|39768.4|39708.4|39768.4|39708.4|39768.4|39708.4|0
1738835750000|2025-02-06 09:55:50|39766.2|39706.2|39756.2|39696.2|39766.2|39706.2|39756.2|39696.2|1
1738835760000|2025-02-06 09:56:00|39759.1|39699.1|39759.1|39699.1|39759.1|39699.1|39759.1|39699.1|2
1738835780000|2025-02-06 09:56:20|39750.9|39710.9|39763.4|39703.4|39763.4|39710.9|39750.9|39703.4|0
1738835790000|2025-02-06 09:56:30|39753.7|39713.7|39763.4|39703.4|39765.5|39713.7|39753.7|39698.7|0
1738835800000|2025-02-06 09:56:40|39765.5|39705.5|39755.5|39715.5|39765.5|39715.9|39755.5|39705.5|0
1738835810000|2025-02-06 09:56:50|39755.9|39715.9|39755.2|39715.2|39765.5|39715.9|39755.2|39705.5|0
1738835820000|2025-02-06 09:57:00|39753|39713|39758.4|39698.4|39758.4|39713|39753|39697.7|0
1738835840000|2025-02-06 09:57:20|39758|39698|39750.9|39690.9|39758|39698|39750.9|39690.9|2
1738835850000|2025-02-06 09:57:30|39745.5|39685.5|39745.5|39685.5|39745.5|39685.5|39745.5|39685.5|0
1738835860000|2025-02-06 09:57:40|39741.2|39681.2|39740.9|39680.9|39741.2|39681.2|39740.9|39680.9|0
1738835870000|2025-02-06 09:57:50|39738.4|39678.4|39726.6|39686.6|39738.4|39686.6|39726.6|39678.4|0
1738835880000|2025-02-06 09:58:00|39728.7|39688.7|39728.7|39688.7|39728.7|39688.7|39728.7|39688.7|0
1738835900000|2025-02-06 09:58:20|39739.5|39699.5|39739.8|39719.8|39739.8|39719.8|39739.5|39699.5|4
1738835910000|2025-02-06 09:58:30|39742|39722|39741.6|39721.6|39742|39722|39739.5|39719.5|1
1738835920000|2025-02-06 09:58:40|||||||||1
1738835930000|2025-02-06 09:58:50|39742|39722|39742|39722|39744.1|39724.1|39742|39722|0
1738835940000|2025-02-06 09:59:00|39753.4|39713.4|39750.5|39690.5|39760.5|39713.4|39740.9|39690.2|2
1738835950000|2025-02-06 09:59:10|39745.5|39685.5|39745.2|39685.2|39745.5|39685.5|39745.2|39685.2|0
1738835960000|2025-02-06 09:59:20|39743|39683|39743.4|39683.4|39743.4|39683.4|39743|39683|0
1738835970000|2025-02-06 09:59:30|39733|39693|39733.4|39693.4|39733.4|39693.4|39731.2|39691.2|0
1738835980000|2025-02-06 09:59:40|39733|39693|39733.4|39693.4|39733.4|39693.4|39730.9|39690.9|0
1738835990000|2025-02-06 09:59:50|39733|39693|39728|39688|39733.4|39693.4|39728|39688|1
1738836020000|2025-02-06 10:00:20|39720.5|39680.5|39697.7|39677.7|39720.5|39690.2|39697.3|39669.8|4
1738836030000|2025-02-06 10:00:30|39697.3|39677.3|39695.2|39655.2|39706.6|39677.3|39695.2|39655.2|8
1738836040000|2025-02-06 10:00:40|39695.5|39655.5|39686.6|39666.6|39695.5|39666.6|39685.9|39655.5|5
1738836050000|2025-02-06 10:00:50|39719.7|39659.7|39737.7|39697.7|39737.7|39697.7|39713.7|39659.7|0
1738836060000|2025-02-06 10:01:00|39742.3|39702.3|39735.2|39715.2|39747.7|39718|39735.2|39702.3|1
1738836070000|2025-02-06 10:01:10|39738|39698|39735.2|39695.2|39747.3|39698|39735.2|39687.3|0
1738836080000|2025-02-06 10:01:20|39734.8|39694.8|39737|39677|39739.1|39694.8|39732.7|39677|1
1738836090000|2025-02-06 10:01:30|39726.6|39686.6|39722.3|39702.3|39726.6|39702.3|39720.2|39680.2|1
1738836100000|2025-02-06 10:01:40|39724.5|39704.5|39822.7|39762.7|39822.7|39762.7|39724.5|39704.5|14
1738836110000|2025-02-06 10:01:50|39825.5|39765.5|39825.9|39805.9|39830.9|39805.9|39812.9|39763.4|10
1738836130000|2025-02-06 10:02:10|||||||||1
1738836140000|2025-02-06 10:02:20|39840.1|39820.1|39840.1|39820.1|39840.1|39820.1|39840.1|39820.1|28
1738836150000|2025-02-06 10:02:30|39853|39833|39910.2|39870.2|39910.2|39870.2|39853|39833|12
1738836160000|2025-02-06 10:02:40|39913.4|39853.4|39950.5|39910.5|39950.5|39918.4|39903.7|39853.4|14
1738836170000|2025-02-06 10:02:50|39950.9|39910.9|39953|39913|39953.4|39913.4|39950.9|39910.9|3
1738836180000|2025-02-06 10:03:00|39947.7|39907.7|39947.7|39907.7|39947.7|39907.7|39947.7|39907.7|5
1738836190000|2025-02-06 10:03:10|39937.3|39917.3|39935.2|39915.2|39937.3|39917.3|39935.2|39915.2|0
1738836200000|2025-02-06 10:03:20|||||||||1
1738836210000|2025-02-06 10:03:30|39944.8|39904.8|39934.8|39874.8|39944.8|39904.8|39934.8|39874.8|6
1738836220000|2025-02-06 10:03:40|39930.5|39870.5|39923|39903|39932.7|39903|39920.2|39870.5|2
1738836230000|2025-02-06 10:03:50|39928|39908|39934.7|39914.7|39940.5|39914.7|39928|39898|9
1738836240000|2025-02-06 10:04:00|39936.8|39916.8|39978.7|39958.7|39991.2|39958.7|39936.8|39916.8|21
1738836250000|2025-02-06 10:04:10|39989.4|39949.4|39960.5|39940.5|39989.4|39949.4|39960.5|39940.2|8
1738836260000|2025-02-06 10:04:20|39960.8|39920.8|39960.8|39920.8|39960.8|39920.8|39960.8|39920.8|1
1738836270000|2025-02-06 10:04:30|39963.3|39923.3|39984|39944|39991.2|39944.4|39963.3|39923.3|2
1738836280000|2025-02-06 10:04:40|39974.4|39954.4|39984|39944|39984|39954.4|39974.4|39941.9|3
1738836290000|2025-02-06 10:04:50|39990.6|39930.6|39958.3|39918.3|39990.6|39930.6|39955.8|39906.2|3
1738836300000|2025-02-06 10:05:00|39977.6|39917.6|39946.6|39906.6|39984|39935.8|39946.6|39898.3|4
1738836310000|2025-02-06 10:05:10|39943|39883|39935.8|39895.8|39943|39895.8|39933.7|39883|0
1738836320000|2025-02-06 10:05:20|39938|39898|39952.6|39892.6|39952.6|39911.2|39931.2|39892.6|1
1738836330000|2025-02-06 10:05:30|39961.2|39901.2|39953.3|39913.3|39961.2|39915.8|39951.5|39901.2|0
1738836340000|2025-02-06 10:05:40|39943.7|39923.7|39969|39909|39969|39923.7|39943.7|39909|8
1738836350000|2025-02-06 10:05:50|39961.5|39921.5|39966.2|39946.2|39966.2|39946.2|39961.5|39921.5|13
1738836360000|2025-02-06 10:06:00|39968.3|39948.3|39987.6|39927.6|39987.6|39957.2|39968.3|39927.6|46
1738836370000|2025-02-06 10:06:10|39980.1|39940.1|39981.4|39961.4|39982.6|39961.4|39975.1|39940.1|6
1738836380000|2025-02-06 10:06:20|39983.6|39963.6|39993.3|39953.3|39993.3|39968.3|39983.6|39953.3|4
1738836390000|2025-02-06 10:06:30|39993.2|39953.2|39982.9|39962.9|39993.2|39965.7|39982.9|39953.2|11
1738836400000|2025-02-06 10:06:40|39982.2|39962.2|39981.8|39961.8|39991.1|39962.2|39977.9|39948.6|2
1738836410000|2025-02-06 10:06:50|39984.3|39964.3|39988.9|39968.9|39988.9|39968.9|39984.3|39964.3|6
1738836420000|2025-02-06 10:07:00|39986.4|39966.4|39993.9|39953.9|39993.9|39966.4|39986.4|39953.9|2
1738836430000|2025-02-06 10:07:10|39980.7|39920.7|39980.7|39920.7|39980.7|39920.7|39980.7|39920.7|17
1738836440000|2025-02-06 10:07:20|39978.6|39918.6|39980.7|39920.7|39980.7|39920.7|39978.6|39918.6|2
1738836450000|2025-02-06 10:07:30|39963.5|39903.5|39959.7|39899.7|39963.5|39903.5|39959.7|39899.7|3
1738836460000|2025-02-06 10:07:40|39940.1|39900.1|39942.6|39882.6|39947.6|39900.1|39935.1|39882.6|0
1738836470000|2025-02-06 10:07:50|39932.2|39892.2|39924.7|39904.7|39932.2|39904.7|39915.1|39887.6|2
1738836480000|2025-02-06 10:08:00|39926.9|39906.9|39938.7|39898.7|39951.2|39906.9|39926.9|39891.2|1
1738836490000|2025-02-06 10:08:10|39936.5|39896.5|39922.2|39902.2|39936.5|39902.2|39922.2|39891.9|1
1738836510000|2025-02-06 10:08:30|39931.9|39891.9|39973.2|39913.2|39973.2|39922.9|39923.9|39891.9|1
1738836520000|2025-02-06 10:08:40|39966.1|39926.1|39981.8|39941.8|39981.8|39941.8|39966.1|39926.1|0
1738836530000|2025-02-06 10:08:50|39982.1|39942.1|39982.1|39942.1|39991.8|39942.1|39982.1|39931.8|1
1738836540000|2025-02-06 10:09:00|39984.3|39944.3|39995|39935|39995|39944.3|39984.3|39935|5
1738836550000|2025-02-06 10:09:10|39992.5|39932.5|39980.4|39940.4|39992.5|39942.9|39980.4|39932.5|0
1738836560000|2025-02-06 10:09:20|39979.7|39939.7|39968|39908|39984.4|39939.7|39968|39908|4
1738836570000|2025-02-06 10:09:30|39967.6|39907.6|39944.7|39904.7|39967.6|39907.6|39937.9|39897.9|0
1738836580000|2025-02-06 10:09:40|39946.8|39906.8|39935|39895|39946.8|39906.8|39935|39885.4|2
1738836590000|2025-02-06 10:09:50|||||||||1
1738836600000|2025-02-06 10:10:00|39935.7|39895.7|39945|39905|39960|39905|39935.7|39891.1|3
1738836610000|2025-02-06 10:10:10|39954.7|39894.7|39954.7|39894.7|39954.7|39894.7|39954.7|39894.7|1
1738836630000|2025-02-06 10:10:30|39945|39905|39945|39905|39945|39905|39945|39905|3
1738836660000|2025-02-06 10:11:00|39944.7|39904.7|39944.7|39904.7|39944.7|39904.7|39944.7|39904.7|0
1738836670000|2025-02-06 10:11:10|39942.5|39902.5|39937.2|39917.2|39944.7|39917.2|39937.2|39902.5|1
1738836680000|2025-02-06 10:11:20|39944.7|39904.7|39944.7|39904.7|39944.7|39904.7|39944.7|39904.7|0
1738836690000|2025-02-06 10:11:30|39942.5|39902.5|39954.7|39894.7|39959.7|39919.7|39942.5|39893.9|1
1738836700000|2025-02-06 10:11:40|39949.7|39889.7|39958.2|39918.2|39958.2|39922.9|39942.9|39889.7|0
1738836710000|2025-02-06 10:11:50|39958.6|39918.6|39987.9|39927.9|39987.9|39927.9|39958.6|39916.4|4
1738836720000|2025-02-06 10:12:00|39992.5|39932.5|39990|39930|39992.5|39932.5|39990|39930|0
1738836730000|2025-02-06 10:12:10|39994.7|39934.7|39995|39935|39995|39935|39994.7|39934.7|0
1738836740000|2025-02-06 10:12:20|39987.9|39947.9|39987.9|39947.9|39987.9|39947.9|39987.9|39947.9|1
1738836750000|2025-02-06 10:12:30|39990.4|39950.4|39985.7|39945.7|39990.4|39950.4|39985.7|39945.7|0
1738836760000|2025-02-06 10:12:40|39983.6|39943.6|39968.2|39948.2|39983.6|39950.4|39968.2|39943.6|1
1738836770000|2025-02-06 10:12:50|39984|39944|39976.5|39956.5|39984|39956.5|39974.3|39944|2
1738836780000|2025-02-06 10:13:00|39987.2|39947.2|39987.2|39947.2|39999.7|39947.2|39985|39934.7|0
1738836790000|2025-02-06 10:13:10|39982.5|39942.5|39964.7|39924.7|39982.5|39944.7|39964.7|39924.7|4
1738836800000|2025-02-06 10:13:20|39985|39925|39995.4|39935.4|39995.4|39945.7|39982.9|39925|7
1738836810000|2025-02-06 10:13:30|39997.5|39937.5|39980.7|39920.7|39997.5|39937.5|39980.7|39920.7|5
1738836820000|2025-02-06 10:13:40|39982.5|39922.5|39982.5|39922.5|39982.9|39922.9|39982.5|39922.5|1
1738836830000|2025-02-06 10:13:50|39982.9|39922.9|39970|39930|39982.9|39930|39970|39920|0
1738836840000|2025-02-06 10:14:00|39970.7|39930.7|39955.4|39935.4|39972.9|39935.7|39945.7|39908.3|9
1738836850000|2025-02-06 10:14:10|39975.7|39935.7|39973.6|39933.6|39975.7|39935.7|39973.6|39933.6|5
1738836860000|2025-02-06 10:14:20|39980.7|39920.7|39962.5|39902.5|39980.7|39927.9|39934.2|39896|0
1738836870000|2025-02-06 10:14:30|39950|39910|39957.9|39897.9|39962.5|39910|39949.7|39897.9|3
1738836880000|2025-02-06 10:14:40|39945|39905|39930|39890|39952.2|39905|39914.3|39889.7|3
1738836890000|2025-02-06 10:14:50|39932.5|39892.5|39882.2|39842.2|39936.8|39897.2|39882.2|39842.2|7
1738836900000|2025-02-06 10:15:00|39892.5|39832.5|39857.5|39797.5|39892.5|39845|39857.5|39797.5|6
1738836910000|2025-02-06 10:15:10|39860|39800|39852.2|39812.2|39866.8|39816.5|39852.2|39797.2|0
1738836920000|2025-02-06 10:15:20|39856.8|39816.8|39919.3|39879.3|39929.7|39882.2|39854.7|39814.7|19
1738836930000|2025-02-06 10:15:30|39917.2|39877.2|39920|39860|39929.7|39879.3|39915|39860|3
1738836940000|2025-02-06 10:15:40|39921.8|39901.8|39969.7|39909.7|39972.2|39912.2|39921.8|39898.5|11
1738836950000|2025-02-06 10:15:50|39970|39910|39965|39905|39970|39910|39965|39905|2
1738836960000|2025-02-06 10:16:00|39962.8|39902.8|39957.5|39917.5|39962.8|39920|39957.5|39902.8|9
1738836970000|2025-02-06 10:16:10|39957.8|39917.8|39917.2|39897.2|39957.8|39917.8|39917.2|39889.7|4
1738836980000|2025-02-06 10:16:20|39924.7|39884.7|40000.3|39960.3|40000.3|39965|39924.7|39884.7|19
1738836990000|2025-02-06 10:16:30|40004.7|39964.7|40007.2|39947.2|40015.7|39965.7|40002.8|39947.2|29
1738837000000|2025-02-06 10:16:40|40007.5|39947.5|40010|39990|40010|39990|40002.2|39947.5|13
1738837010000|2025-02-06 10:16:50|40012.5|39992.5|40028.2|39988.2|40028.2|40000|40012.5|39988.2|18
1738837020000|2025-02-06 10:17:00|40030.3|39990.3|40040.3|39980.3|40042.5|39990.3|40030.3|39973.5|4
1738837030000|2025-02-06 10:17:10|40035.3|39975.3|40037.8|39997.8|40037.8|39997.8|40014.2|39973.2|2
1738837040000|2025-02-06 10:17:20|40022.8|40002.8|40004.3|39984.3|40022.8|40002.8|40004.3|39984.3|1
1738837050000|2025-02-06 10:17:30|39993.2|39973.2|39995|39955|39995|39973.2|39978.1|39946.7|3
1738837070000|2025-02-06 10:17:50|39995.3|39955.3|39987.1|39967.1|39995.3|39967.1|39987.1|39955.3|4
1738837080000|2025-02-06 10:18:00|39997.8|39977.8|40050|39990|40050|40000.1|39997.8|39977.8|5
1738837090000|2025-02-06 10:18:10|40045.3|40025.3|40073.9|40013.9|40073.9|40030|40045.3|40013.9|25
1738837100000|2025-02-06 10:18:20|40060.3|40000.3|40038.5|39978.5|40060.3|40008.1|40028.1|39976.4|2
1738837120000|2025-02-06 10:18:40|40038.2|39978.2|40041.7|40001.7|40050.3|40008.5|40008.5|39973.9|12
1738837130000|2025-02-06 10:18:50|40025|40005|40000.8|39960.8|40030|40005|39995|39953.3|12
1738837140000|2025-02-06 10:19:00|39977.1|39957.1|39969.6|39949.6|39977.1|39957.1|39969.6|39949.6|1
1738837150000|2025-02-06 10:19:10|39967.5|39947.5|39962.5|39942.5|39967.5|39947.5|39962.5|39942.5|2
1738837160000|2025-02-06 10:19:20|39970|39910|39970|39910|39970|39910|39970|39910|4
1738837180000|2025-02-06 10:19:40|39985.1|39925.1|39965|39925|39985.4|39925.4|39965|39925|4
1738837190000|2025-02-06 10:19:50|39964.6|39924.6|39942.1|39902.1|39966.8|39924.6|39942.1|39896.8|8
1738837200000|2025-02-06 10:20:00|39944.3|39904.3|39956.8|39896.8|39956.8|39906.8|39944.3|39891.8|5
1738837210000|2025-02-06 10:20:10|39955.8|39895.8|39918.9|39898.9|39955.8|39898.9|39918.9|39889.3|1
1738837220000|2025-02-06 10:20:20|39918.6|39898.6|39949.3|39929.3|39949.3|39929.3|39916.4|39896.4|1
1738837230000|2025-02-06 10:20:30|39976.8|39916.8|39976.8|39916.8|39976.8|39916.8|39976.8|39916.8|0
1738837240000|2025-02-06 10:20:40|39971.8|39911.8|39962.5|39902.5|39971.8|39911.8|39962.5|39902.5|3
1738837250000|2025-02-06 10:20:50|39964.6|39904.6|39969.3|39909.3|39974.3|39914.3|39964.6|39904.6|3
1738837260000|2025-02-06 10:21:00|39967.1|39907.1|39906.5|39846.5|39967.1|39907.1|39900.4|39846.5|108
1738837270000|2025-02-06 10:21:10|39907.2|39847.2|39882.2|39862.2|39907.2|39862.2|39882.2|39844.7|4
1738837280000|2025-02-06 10:21:20|39886.2|39866.2|39897.2|39857.2|39897.2|39866.2|39878.7|39848|25
1738837290000|2025-02-06 10:21:30|39908|39868|39923.7|39883.7|39923.7|39887.6|39907.2|39868|8
1738837300000|2025-02-06 10:21:40|39925.1|39865.1|39911.2|39851.2|39925.1|39865.1|39910.8|39850.8|0
1738837310000|2025-02-06 10:21:50|39898.7|39858.7|39898.7|39858.7|39898.7|39858.7|39898.7|39858.7|1
1738837320000|2025-02-06 10:22:00|39899|39859|39901.2|39861.2|39901.2|39861.2|39898.7|39858.7|3
1738837330000|2025-02-06 10:22:10|39914|39854|39918.3|39858.3|39918.3|39858.3|39914|39854|6
1738837340000|2025-02-06 10:22:20|39916.2|39856.2|39901.2|39861.2|39916.2|39865.8|39901.2|39856.2|4
1738837350000|2025-02-06 10:22:30|39883|39863|39874.8|39834.8|39883|39863|39858.3|39828.3|10
1738837360000|2025-02-06 10:22:40|39872.3|39832.3|39917.6|39857.6|39917.6|39862.6|39863.3|39832.3|1
1738837370000|2025-02-06 10:22:50|39905.1|39865.1|39905.1|39865.1|39905.1|39865.1|39905.1|39865.1|0
1738837380000|2025-02-06 10:23:00|39902.6|39862.6|39872.6|39812.6|39902.6|39870.1|39872.6|39812.6|3
1738837390000|2025-02-06 10:23:10|39860.1|39820.1|39860.5|39820.5|39867.6|39820.5|39857.3|39807.6|4
1738837400000|2025-02-06 10:23:20|39859.8|39819.8|39857.6|39817.6|39859.8|39819.8|39857.6|39817.6|1
1738837410000|2025-02-06 10:23:30|39860.5|39800.5|39855.1|39795.1|39860.5|39800.5|39855.1|39795.1|0
1738837420000|2025-02-06 10:23:40|39854.4|39794.4|39828|39788|39854.4|39794.4|39828|39777.6|2
1738837430000|2025-02-06 10:23:50|39830.1|39790.1|39832.6|39792.6|39832.6|39792.6|39830.1|39790.1|1
1738837440000|2025-02-06 10:24:00|39823|39803|39862.6|39802.6|39862.6|39805.1|39823|39794|6
1738837450000|2025-02-06 10:24:10|39865.1|39805.1|39858.3|39818.3|39865.1|39818.3|39855.8|39805.1|1
1738837460000|2025-02-06 10:24:20|39860.5|39820.5|39860.5|39820.5|39860.5|39820.5|39860.5|39820.5|1
1738837470000|2025-02-06 10:24:30|||||||||1
1738837480000|2025-02-06 10:24:40|39850.8|39830.8|39860.8|39820.8|39860.8|39830.8|39850.8|39820.5|0
1738837500000|2025-02-06 10:25:00|39860.5|39820.5|39850.1|39810.1|39860.5|39825.5|39845.5|39810.1|4
1738837510000|2025-02-06 10:25:10|39850.5|39810.5|39833|39813|39852.6|39820.1|39833|39810.5|1
1738837520000|2025-02-06 10:25:20|39832.6|39812.6|39832.6|39812.6|39832.6|39812.6|39832.6|39812.6|0
1738837530000|2025-02-06 10:25:30|39832.3|39812.3|39832.3|39812.3|39832.3|39812.3|39832.3|39812.3|2
1738837540000|2025-02-06 10:25:40|39830.1|39810.1|39820.1|39800.1|39830.1|39810.1|39820.1|39785.5|1
1738837550000|2025-02-06 10:25:50|39827.6|39787.6|39827.6|39787.6|39827.6|39787.6|39827.6|39787.6|1
1738837560000|2025-02-06 10:26:00|39817.3|39797.3|39815.1|39775.1|39817.3|39797.3|39815.1|39775.1|1
1738837570000|2025-02-06 10:26:10|39810.1|39770.1|39797.6|39777.6|39810.1|39779.4|39795.1|39770.1|3
1738837580000|2025-02-06 10:26:20|39826.8|39766.8|39818.3|39778.3|39826.8|39784|39818.3|39766.8|14
1738837590000|2025-02-06 10:26:30|39808.6|39788.6|39861.8|39821.8|39861.8|39831.1|39808.6|39777.5|16
1738837600000|2025-02-06 10:26:40|39859.7|39819.7|39874.3|39854.3|39877.5|39854.3|39851.1|39819.7|3
1738837610000|2025-02-06 10:26:50|39900|39840|39922.2|39882.2|39925.4|39882.2|39887.9|39840|9
1738837620000|2025-02-06 10:27:00|||||||||3
1738837630000|2025-02-06 10:27:10|39915.7|39875.7|39914|39874|39915.7|39885|39905|39874|2
1738837650000|2025-02-06 10:27:30|39914.3|39874.3|39909.3|39889.3|39914.7|39889.3|39909.3|39874.3|1
1738837660000|2025-02-06 10:27:40|39919|39879|39914.7|39854.7|39919|39879|39907.2|39854.7|1
1738837670000|2025-02-06 10:27:50|39912.5|39852.5|39906.1|39846.1|39912.5|39860|39899.3|39846.1|11
1738837680000|2025-02-06 10:28:00|39899.7|39839.7|39889.7|39829.7|39899.7|39839.7|39882.9|39822.9|9
1738837690000|2025-02-06 10:28:10|39897.5|39837.5|39894.7|39854.7|39897.5|39855|39892.5|39837.5|4
1738837700000|2025-02-06 10:28:20|39892.5|39852.5|39899.7|39839.7|39899.7|39852.5|39886.8|39839.7|2
1738837710000|2025-02-06 10:28:30|39895|39855|39897.5|39857.5|39897.5|39857.5|39892.5|39852.5|0
1738837720000|2025-02-06 10:28:40|39895|39855|39932.5|39872.5|39932.5|39872.5|39895|39849.9|11
1738837730000|2025-02-06 10:28:50|39939|39879|39930.4|39890.4|39939|39900|39920|39879|3
1738837740000|2025-02-06 10:29:00|39932.5|39892.5|39935|39895|39935|39895|39932.5|39892.5|6
1738837750000|2025-02-06 10:29:10|39937.5|39897.5|39937.5|39897.5|39937.5|39897.5|39937.5|39897.5|1
1738837760000|2025-02-06 10:29:20|39927.9|39907.9|39954.9|39894.9|39954.9|39912.5|39927.9|39894.9|4
1738837770000|2025-02-06 10:29:30|39957.1|39897.1|39962.9|39902.9|39970|39910|39957.1|39897.1|4
1738837780000|2025-02-06 10:29:40|39961.5|39901.5|39887.2|39847.2|39961.5|39901.5|39880|39847.2|4
1738837790000|2025-02-06 10:29:50|39889.7|39849.7|39889.7|39849.7|39889.7|39849.7|39889.7|39849.7|0
1738837800000|2025-02-06 10:30:00|39889|39849|39849.7|39829.7|39889|39849|39847.2|39827.2|5
1738837810000|2025-02-06 10:30:10|39842.2|39822.2|39851.1|39811.1|39851.1|39822.2|39842.2|39811.1|11
1738837820000|2025-02-06 10:30:20|39842.2|39802.2|39841.8|39801.8|39842.2|39802.2|39841.8|39801.8|5
1738837830000|2025-02-06 10:30:30|39839.7|39799.7|39827.2|39807.2|39839.7|39809.3|39827.2|39799.7|2
1738837850000|2025-02-06 10:30:50|39848.2|39788.2|39835.7|39815.7|39848.2|39815.7|39835.7|39788.2|4
1738837860000|2025-02-06 10:31:00|39845|39805|39846.8|39826.8|39859.7|39826.8|39842.8|39805|15
1738837880000|2025-02-06 10:31:20|39840.3|39820.3|39814.7|39754.7|39865.3|39820.3|39805|39754.7|7
1738837890000|2025-02-06 10:31:30|39812.5|39752.5|39804.7|39764.7|39812.5|39765|39802.8|39752.5|2
1738837900000|2025-02-06 10:31:40|39802.5|39762.5|39804.7|39764.7|39804.7|39764.7|39802.5|39762.5|5
1738837910000|2025-02-06 10:31:50|39795|39775|39817.2|39777.2|39832.5|39787.2|39795|39767.5|7
1738837920000|2025-02-06 10:32:00|39816.8|39776.8|39777.1|39757.1|39816.8|39779.7|39777.1|39757.1|10
1738837930000|2025-02-06 10:32:10|39819.6|39759.6|39819.6|39759.6|39819.6|39759.6|39819.6|39759.6|5
1738837940000|2025-02-06 10:32:20|39810.3|39770.3|39820|39780|39820|39789.3|39805|39770.3|1
1738837950000|2025-02-06 10:32:30|||||||||1
1738837960000|2025-02-06 10:32:40|39825|39785|39835.3|39775.3|39835.3|39785|39825|39775.3|2
1738837970000|2025-02-06 10:32:50|39837.5|39777.5|39825.7|39765.7|39837.5|39777.5|39825.7|39765.7|0
1738837980000|2025-02-06 10:33:00|39827.8|39767.8|39828.2|39768.2|39828.2|39768.2|39827.8|39767.8|0
1738837990000|2025-02-06 10:33:10|||||||||2
1738838000000|2025-02-06 10:33:20|39830.3|39770.3|39830.7|39770.7|39830.7|39770.7|39830.3|39770.3|1
1738838010000|2025-02-06 10:33:30|39820|39780|39820.3|39780.3|39820.3|39787.1|39792.1|39767.1|7
1738838020000|2025-02-06 10:33:40|39822.5|39782.5|39817.1|39797.1|39822.5|39797.1|39812.8|39782.5|5
1738838030000|2025-02-06 10:33:50|39820|39800|39847.1|39807.1|39848.9|39808.9|39820|39800|1
1738838040000|2025-02-06 10:34:00|39845|39805|39834.6|39794.6|39852.5|39805|39832.5|39784.6|2
1738838050000|2025-02-06 10:34:10|39830.3|39790.3|39832.8|39792.8|39832.8|39792.8|39830.3|39790.3|2
1738838060000|2025-02-06 10:34:20|39835.3|39795.3|39846.1|39806.1|39846.1|39806.1|39835.3|39795.3|0
1738838070000|2025-02-06 10:34:30|39856.8|39796.8|39864.6|39804.6|39864.6|39807.1|39847.1|39796.8|2
1738838080000|2025-02-06 10:34:40|39862.1|39802.1|39864.6|39804.6|39864.6|39804.6|39862.1|39802.1|1
1738838090000|2025-02-06 10:34:50|39855|39815|39855|39815|39855|39815|39855|39815|0
1738838100000|2025-02-06 10:35:00|39857.1|39817.1|39861.8|39801.8|39861.8|39817.1|39852.5|39801.8|0
1738838110000|2025-02-06 10:35:10|39859.6|39799.6|39859.6|39799.6|39859.6|39799.6|39859.6|39799.6|0
1738838120000|2025-02-06 10:35:20|39842.5|39802.5|39842.5|39802.5|39842.5|39802.5|39842.5|39802.5|6
1738838130000|2025-02-06 10:35:30|39850.4|39790.4|39813.6|39773.6|39850.4|39790.4|39813.6|39773.6|22
1738838140000|2025-02-06 10:35:40|39821.9|39761.9|39793.2|39753.2|39821.9|39765.4|39793.2|39753.2|2
1738838150000|2025-02-06 10:35:50|39780.7|39760.7|39780.7|39760.7|39780.7|39760.7|39780.7|39760.7|0
1738838160000|2025-02-06 10:36:00|39790.4|39750.4|39805.4|39745.4|39805.4|39750.4|39790.4|39745.4|9
1738838170000|2025-02-06 10:36:10|39802.2|39762.2|39805.4|39765.4|39814.7|39767.9|39802.2|39752.6|25
1738838180000|2025-02-06 10:36:20|39805.1|39765.1|39795.1|39755.1|39812.9|39765.1|39795.1|39747.6|0
1738838190000|2025-02-06 10:36:30|39802.6|39742.6|39802.6|39742.6|39802.6|39742.6|39802.6|39742.6|0
1738838200000|2025-02-06 10:36:40|39800.4|39740.4|39800.4|39740.4|39800.4|39740.4|39800.4|39740.4|0
1738838210000|2025-02-06 10:36:50|39790.1|39750.1|39790.1|39750.1|39790.7|39750.7|39790.1|39750.1|1
1738838220000|2025-02-06 10:37:00|39800.4|39740.4|39816.8|39756.8|39838.6|39778.6|39790.1|39740.4|12
1738838230000|2025-02-06 10:37:10|39813.2|39753.2|39846.1|39786.1|39846.1|39786.1|39811.1|39751.1|9
1738838240000|2025-02-06 10:37:20|39850.4|39790.4|39844.3|39804.3|39851.8|39806.4|39841.4|39788.6|6
1738838250000|2025-02-06 10:37:30|39846.4|39806.4|39844.3|39804.3|39846.4|39806.4|39843.9|39803.9|3
1738838260000|2025-02-06 10:37:40|39857.1|39797.1|39866.1|39806.1|39866.1|39806.1|39857.1|39797.1|1
1738838270000|2025-02-06 10:37:50|39866.4|39806.4|39866.1|39806.1|39866.4|39806.4|39866.1|39806.1|0
1738838280000|2025-02-06 10:38:00|||||||||6
1738838290000|2025-02-06 10:38:10|39868.2|39808.2|39868.2|39808.2|39868.2|39808.2|39868.2|39808.2|0
1738838300000|2025-02-06 10:38:20|39858.6|39818.6|39891.8|39831.8|39891.8|39831.8|39858.6|39812.8|5
1738838310000|2025-02-06 10:38:30|39881.4|39841.4|39876.4|39836.4|39881.4|39841.4|39876.4|39836.4|3
1738838320000|2025-02-06 10:38:40|39874.3|39834.3|39881.4|39821.4|39881.4|39834.3|39874.3|39821.4|1
1738838330000|2025-02-06 10:38:50|39883.6|39823.6|39886.4|39826.4|39886.4|39826.4|39883.6|39823.6|0
1738838340000|2025-02-06 10:39:00|39887.1|39827.1|39891.8|39831.8|39891.8|39831.8|39887.1|39827.1|0
1738838350000|2025-02-06 10:39:10|39886.4|39846.4|39901.4|39841.4|39901.4|39846.4|39886.4|39838.9|0
1738838360000|2025-02-06 10:39:20|39901.8|39841.8|39901.8|39841.8|39901.8|39841.8|39901.8|39841.8|0
1738838370000|2025-02-06 10:39:30|39903.9|39843.9|39903.9|39843.9|39903.9|39843.9|39903.9|39843.9|1
1738838380000|2025-02-06 10:39:40|39903.6|39843.6|39903.2|39843.2|39903.6|39843.6|39903.2|39843.2|0
1738838390000|2025-02-06 10:39:50|39903.6|39843.6|39903.9|39843.9|39903.9|39843.9|39901.4|39841.4|1
1738838400000|2025-02-06 10:40:00|||||||||1
1738838410000|2025-02-06 10:40:10|39894.3|39854.3|39894.3|39854.3|39896.4|39856.4|39894.3|39854.3|2
1738838420000|2025-02-06 10:40:20|39881.4|39861.4|39881.4|39861.4|39881.4|39861.4|39881.4|39861.4|0
1738838430000|2025-02-06 10:40:30|39881.1|39861.1|39876.8|39856.8|39881.1|39861.1|39876.8|39856.8|1
1738838450000|2025-02-06 10:40:50|39872.4|39852.4|39836.8|39776.8|39872.4|39852.4|39828.9|39776.8|15
1738838460000|2025-02-06 10:41:00|39841.1|39781.1|39837.1|39797.1|39841.1|39798.9|39831.4|39781.1|2
1738838470000|2025-02-06 10:41:10|39836.8|39796.8|39834.3|39794.3|39837.1|39797.1|39834.3|39794.3|2
1738838500000|2025-02-06 10:41:40|39843.9|39783.9|39843.9|39783.9|39843.9|39783.9|39843.9|39783.9|0
1738838510000|2025-02-06 10:41:50|39841.7|39781.7|39841.7|39781.7|39841.7|39781.7|39841.7|39781.7|0
1738838520000|2025-02-06 10:42:00|39832.1|39792.1|39832.1|39792.1|39832.1|39792.1|39832.1|39792.1|1
1738838540000|2025-02-06 10:42:20|39834.6|39794.6|39834.6|39794.6|39834.6|39794.6|39834.6|39794.6|2
1738838550000|2025-02-06 10:42:30|39829.6|39789.6|39834.6|39774.6|39834.6|39789.6|39829.6|39774.6|1
1738838560000|2025-02-06 10:42:40|39823.9|39783.9|39819.6|39779.6|39823.9|39783.9|39819.6|39779.6|1
1738838570000|2025-02-06 10:42:50|39817.9|39777.9|39820.6|39760.6|39820.6|39777.9|39809.2|39760.6|5
1738838580000|2025-02-06 10:43:00|39835.7|39775.7|39838.2|39778.2|39840.7|39780.7|39835.7|39775.7|1
1738838590000|2025-02-06 10:43:10|39836.1|39776.1|39836.7|39776.7|39836.7|39776.7|39836.1|39776.1|7
1738838600000|2025-02-06 10:43:20|39838.9|39778.9|39838.9|39778.9|39838.9|39778.9|39838.9|39778.9|2
1738838610000|2025-02-06 10:43:30|||||||||1
1738838630000|2025-02-06 10:43:50|39858.9|39818.9|39868.5|39828.5|39868.5|39828.5|39858.9|39818.9|1
1738838640000|2025-02-06 10:44:00|39871|39831|39871|39831|39871|39831|39871|39831|0
1738838650000|2025-02-06 10:44:10|||||||||1
1738838670000|2025-02-06 10:44:30|39873.5|39833.5|39873.5|39833.5|39873.5|39833.5|39873.5|39833.5|4
1738838680000|2025-02-06 10:44:40|39873.2|39853.2|39900.6|39880.6|39900.6|39880.6|39873.2|39835.6|16
1738838690000|2025-02-06 10:44:50|39904.9|39884.9|39907.1|39887.1|39907.1|39887.1|39904.9|39884.9|1
1738838700000|2025-02-06 10:45:00|39907.8|39887.8|39946.4|39906.4|39946.4|39906.4|39907.8|39887.4|4
1738838710000|2025-02-06 10:45:10|39931.4|39911.4|39931.4|39911.4|39931.4|39911.4|39931.4|39911.4|1
1738838720000|2025-02-06 10:45:20|39941|39901|39941|39901|39941|39901|39941|39901|0
1738838730000|2025-02-06 10:45:30|39936.7|39896.7|39936.7|39896.7|39936.7|39896.7|39934.2|39894.2|0
1738838740000|2025-02-06 10:45:40|39929.2|39909.2|39956.4|39916.4|39959.2|39916.4|39929.2|39894.9|2
1738838750000|2025-02-06 10:45:50|39956|39916|39953.9|39913.9|39956|39916|39953.9|39913.9|4
1738838760000|2025-02-06 10:46:00|39936|39916|39921.4|39861.4|39936|39916|39918.9|39861.4|5
1738838770000|2025-02-06 10:46:10|39916.4|39856.4|39911|39871|39921|39871.4|39909.2|39856.4|2
1738838780000|2025-02-06 10:46:20|39913.2|39873.2|39906.7|39866.7|39913.5|39873.5|39906.7|39866.7|4
1738838790000|2025-02-06 10:46:30|39906.4|39866.4|39923.5|39863.5|39923.5|39866.4|39906.4|39857.1|1
1738838800000|2025-02-06 10:46:40|39923.9|39863.9|39911.7|39851.7|39923.9|39863.9|39911.7|39851.7|1
1738838810000|2025-02-06 10:46:50|39909.2|39849.2|39908.5|39848.5|39911.7|39851.7|39908.5|39848.5|2
1738838820000|2025-02-06 10:47:00|39911|39851|39898.5|39838.5|39911|39858.5|39893.5|39838.5|2
1738838830000|2025-02-06 10:47:10|39898.2|39838.2|39891|39831|39898.2|39843.5|39883.5|39831|0
1738838840000|2025-02-06 10:47:20|39878.5|39838.5|39857.8|39837.8|39888.2|39838.5|39857.8|39823.2|0
1738838850000|2025-02-06 10:47:30|39855.7|39835.7|39855.7|39835.7|39855.7|39835.7|39855.7|39835.7|0
1738838860000|2025-02-06 10:47:40|39866.4|39826.4|39862.1|39822.1|39866.4|39826.4|39862.1|39822.1|5
1738838870000|2025-02-06 10:47:50|39864.2|39824.2|39878.2|39838.2|39878.2|39843.5|39863.5|39824.2|1
1738838880000|2025-02-06 10:48:00|39895.3|39835.3|39881.4|39861.4|39895.3|39861.4|39881|39835.3|1
1738838890000|2025-02-06 10:48:10|39886.4|39866.4|39886.7|39866.7|39886.7|39866.7|39886.4|39866.4|1
1738838900000|2025-02-06 10:48:20|39889.2|39869.2|39898.2|39878.2|39898.5|39878.5|39889.2|39869.2|4
1738838910000|2025-02-06 10:48:30|39914.3|39854.3|39896|39836|39914.3|39854.3|39895.7|39835.7|2
1738838920000|2025-02-06 10:48:40|39895.7|39835.7|39898.2|39838.2|39898.2|39838.2|39895.7|39835.7|0
1738838950000|2025-02-06 10:49:10|39896|39836|39885.3|39845.3|39896|39845.7|39885.3|39836|1
1738838960000|2025-02-06 10:49:20|39883.2|39843.2|39856|39836|39883.2|39843.2|39856|39831|2
1738838980000|2025-02-06 10:49:40|39853.5|39833.5|39867.8|39827.8|39878.2|39833.5|39853.2|39818.2|3
1738838990000|2025-02-06 10:49:50|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|39868.5|39828.5|2
1738839000000|2025-02-06 10:50:00|39879.5|39819.5|39888.5|39828.5|39888.5|39828.5|39879.5|39819.5|0
1738839010000|2025-02-06 10:50:10|39892.8|39832.8|39903.9|39843.9|39903.9|39848.5|39888.5|39832.8|0
1738839020000|2025-02-06 10:50:20|39896.4|39856.4|39896.4|39856.4|39896.4|39856.4|39896.4|39856.4|0
1738839030000|2025-02-06 10:50:30|39906.7|39846.7|39916|39856|39916|39863.5|39899.2|39846.7|1
1738839040000|2025-02-06 10:50:40|39918.2|39858.2|39921|39861|39921|39861|39918.2|39858.2|0
1738839050000|2025-02-06 10:50:50|39913.5|39873.5|39911.4|39871.4|39913.5|39873.5|39911.4|39871.4|1
1738839060000|2025-02-06 10:51:00|39920.3|39860.3|39903.9|39843.9|39920.3|39860.3|39903.9|39843.9|1
1738839070000|2025-02-06 10:51:10|39893.5|39853.5|39891.4|39851.4|39893.5|39853.5|39888.9|39848.9|1
1738839090000|2025-02-06 10:51:30|39901|39841|39884.2|39844.2|39901|39846.7|39884.2|39838.9|0
1738839100000|2025-02-06 10:51:40|39884.5|39844.5|39884.5|39844.5|39884.5|39844.5|39884.5|39844.5|0
1738839110000|2025-02-06 10:51:50|39886.3|39846.3|39884.2|39844.2|39886.3|39846.3|39884.2|39844.2|0
1738839120000|2025-02-06 10:52:00|39886.7|39846.7|39886.7|39846.7|39886.7|39846.7|39886.7|39846.7|0
1738839130000|2025-02-06 10:52:10|39886.3|39846.3|39881.7|39841.7|39886.3|39846.3|39881.7|39841.7|0
1738839140000|2025-02-06 10:52:20|39879.5|39839.5|39864.2|39844.2|39879.5|39849.2|39864.2|39839.5|2
1738839150000|2025-02-06 10:52:30|39861.3|39841.3|39866.3|39826.3|39870.7|39841.3|39861.3|39826.3|2
1738839160000|2025-02-06 10:52:40|39851.3|39831.3|39848.8|39828.8|39851.3|39831.3|39848.8|39828.8|16
1738839170000|2025-02-06 10:52:50|39851.3|39831.3|39853.8|39833.8|39853.8|39833.8|39851.3|39831.3|2
1738839200000|2025-02-06 10:53:20|39856.3|39836.3|39856.3|39836.3|39856.3|39836.3|39856.3|39836.3|0
1738839210000|2025-02-06 10:53:30|39865|39845|39865|39845|39865|39845|39865|39845|0
1738839220000|2025-02-06 10:53:40|||||||||1
1738839230000|2025-02-06 10:53:50|39876|39836|39864.2|39844.2|39876|39846.3|39864.2|39836|0
1738839240000|2025-02-06 10:54:00|39868.5|39848.5|39876.3|39856.3|39886.7|39856.3|39868.5|39826.7|2
1738839260000|2025-02-06 10:54:20|39876.7|39856.7|39881.3|39861.3|39881.3|39861.3|39876.7|39856.7|0
1738839270000|2025-02-06 10:54:30|39884.2|39864.2|39902|39862|39902|39864.2|39884.2|39862|15
1738839280000|2025-02-06 10:54:40|39904.2|39864.2|39906.7|39866.7|39906.7|39866.7|39904.2|39864.2|1
1738839290000|2025-02-06 10:54:50|39911.7|39871.7|39918.5|39858.5|39918.5|39871.7|39907|39858.5|3
1738839300000|2025-02-06 10:55:00|39916.3|39856.3|39914.2|39854.2|39916.3|39856.3|39914.2|39854.2|1
1738839310000|2025-02-06 10:55:10|39912|39852|39901.3|39861.3|39912|39861.3|39901.3|39852|4
1738839320000|2025-02-06 10:55:20|39901.7|39861.7|39901.7|39861.7|39901.7|39861.7|39901.7|39861.7|0
1738839330000|2025-02-06 10:55:30|39901|39861|39898.8|39858.8|39901|39861|39898.8|39858.8|5
1738839340000|2025-02-06 10:55:40|39896.3|39856.3|39896.3|39856.3|39896.3|39856.3|39896.3|39856.3|0
1738839350000|2025-02-06 10:55:50|39906.7|39846.7|39901.3|39861.3|39911|39861.3|39898.5|39846.7|2
1738839360000|2025-02-06 10:56:00|39898.8|39858.8|39889.2|39869.2|39898.8|39869.2|39889.2|39856.7|0
1738839380000|2025-02-06 10:56:20|39899.5|39859.5|39901.7|39861.7|39901.7|39861.7|39899.5|39859.5|0
1738839390000|2025-02-06 10:56:30|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|0
1738839400000|2025-02-06 10:56:40|39908.5|39868.5|39921|39881|39921|39890.6|39908.5|39868.5|3
1738839410000|2025-02-06 10:56:50|39909.2|39889.2|39909.2|39889.2|39909.2|39889.2|39909.2|39889.2|0
1738839420000|2025-02-06 10:57:00|39911.3|39891.3|39913.8|39893.8|39913.8|39893.8|39911.3|39891.3|0
1738839430000|2025-02-06 10:57:10|39911|39891|39907.8|39847.8|39914.2|39891|39907.8|39847.8|3
1738839450000|2025-02-06 10:57:30|39901.3|39841.3|39901.3|39841.3|39901.3|39841.3|39901.3|39841.3|0
1738839460000|2025-02-06 10:57:40|39897|39837|39899.2|39839.2|39899.2|39839.2|39897|39837|1
1738839480000|2025-02-06 10:58:00|39898.1|39838.1|39895.3|39835.3|39898.1|39838.1|39895.3|39835.3|2
1738839490000|2025-02-06 10:58:10|39883.5|39843.5|39878.1|39838.1|39893.1|39843.5|39878.1|39831|0
1738839510000|2025-02-06 10:58:30|39876|39836|39868.5|39848.5|39876|39848.5|39868.5|39836|4
1738839520000|2025-02-06 10:58:40|39888.5|39851|39906|39846|39906|39851.3|39888.5|39843.8|0
1738839530000|2025-02-06 10:58:50|39908.8|39848.8|39927.7|39887.7|39927.7|39887.7|39908.8|39848.8|25
1738839550000|2025-02-06 10:59:10|39930.2|39890.2|39930.2|39890.2|39930.2|39890.2|39930.2|39890.2|2
1738839560000|2025-02-06 10:59:20|39936.3|39896.3|39932|39892|39936.3|39896.3|39932|39892|0
1738839570000|2025-02-06 10:59:30|39931.7|39891.7|39931.7|39891.7|39931.7|39891.7|39931.7|39891.7|0
1738839580000|2025-02-06 10:59:40|39929.5|39889.5|39926.6|39886.6|39931.6|39891.6|39926.6|39886.6|1
1738839590000|2025-02-06 10:59:50|39929.1|39889.1|39929.1|39889.1|39929.1|39889.1|39929.1|39889.1|1
1738839600000|2025-02-06 11:00:00|39926.6|39886.6|39936|39876|39936|39886.6|39926.3|39876|0
1738839610000|2025-02-06 11:00:10|39923.5|39883.5|39921.3|39881.3|39923.5|39883.5|39919.1|39879.1|2
1738839620000|2025-02-06 11:00:20|39916.6|39876.6|39916.6|39876.6|39918.8|39889.1|39907|39876.6|1
1738839630000|2025-02-06 11:00:30|39914.5|39874.5|39916.6|39856.6|39916.6|39874.5|39914.5|39856.6|0
1738839640000|2025-02-06 11:00:40|39918.8|39858.8|39911.3|39871.3|39918.8|39871.3|39911.3|39858.8|1
1738839650000|2025-02-06 11:00:50|39909.1|39869.1|39909.1|39869.1|39909.1|39869.1|39909.1|39869.1|0
1738839660000|2025-02-06 11:01:00|39909.5|39869.5|39911.6|39871.6|39911.6|39871.6|39909.5|39869.5|0
1738839680000|2025-02-06 11:01:20|39911|39871|39901.6|39861.6|39911|39871|39901.6|39861.6|0
1738839690000|2025-02-06 11:01:30|39899.5|39859.5|39912.3|39852.3|39912.3|39862|39899.5|39852.3|2
1738839700000|2025-02-06 11:01:40|39920.9|39860.9|39922.7|39902.7|39934.8|39902.7|39913.8|39860.9|3
1738839710000|2025-02-06 11:01:50|39932.3|39892.3|39924.8|39904.8|39932.3|39904.8|39924.8|39892.3|0
1738839720000|2025-02-06 11:02:00|39934.5|39894.5|39939.5|39879.5|39939.8|39894.5|39926.6|39879.1|4
1738839730000|2025-02-06 11:02:10|39941.6|39881.6|39927|39887|39941.6|39887|39927|39879.5|1
1738839740000|2025-02-06 11:02:20|39939.5|39879.5|39924.1|39884.1|39942|39889.1|39924.1|39876.6|0
1738839780000|2025-02-06 11:03:00|39923.8|39883.8|39903.8|39863.8|39923.8|39891.3|39903.8|39863.8|0
1738839790000|2025-02-06 11:03:10|39899.5|39859.5|39899.5|39859.5|39899.5|39859.5|39899.5|39859.5|3
1738839810000|2025-02-06 11:03:30|39901.6|39861.6|39910.6|39850.6|39914.5|39863.8|39901.6|39850.6|6
1738839820000|2025-02-06 11:03:40|39901.3|39841.3|39905.9|39845.9|39905.9|39845.9|39901.3|39841.3|2
1738839840000|2025-02-06 11:04:00|39903.4|39843.4|39916.6|39856.6|39916.6|39862|39895.9|39835.9|57
1738839850000|2025-02-06 11:04:10|39920.9|39860.9|39920.9|39860.9|39921.3|39861.3|39920.9|39860.9|0
1738839860000|2025-02-06 11:04:20|39918.8|39858.8|39918.8|39858.8|39918.8|39858.8|39918.8|39858.8|0
1738839870000|2025-02-06 11:04:30|39893.4|39873.4|39908.1|39848.1|39912.4|39873.4|39893.4|39848.1|3
1738839880000|2025-02-06 11:04:40|39898.4|39858.4|39898.4|39858.4|39898.4|39858.4|39898.4|39858.4|0
1738839890000|2025-02-06 11:04:50|39895.6|39855.6|39895.6|39855.6|39895.6|39855.6|39895.6|39855.6|0
1738839900000|2025-02-06 11:05:00|39895.2|39855.2|39888.4|39848.4|39895.2|39855.2|39888.4|39848.4|0
1738839910000|2025-02-06 11:05:10|39870.9|39850.9|39870.9|39850.9|39870.9|39850.9|39870.9|39850.9|1
1738839920000|2025-02-06 11:05:20|39868.8|39848.8|39868.8|39848.8|39868.8|39848.8|39868.8|39848.8|1
1738839930000|2025-02-06 11:05:30|39866.6|39846.6|39866.6|39846.6|39866.6|39846.6|39866.6|39846.6|0
1738839950000|2025-02-06 11:05:50|39868.4|39848.4|39868.1|39848.1|39868.4|39848.4|39865.6|39845.6|0
1738839960000|2025-02-06 11:06:00|39868.4|39848.4|39868.1|39848.1|39868.4|39848.4|39868.1|39848.1|0
1738839980000|2025-02-06 11:06:20|39870.6|39850.6|39870.6|39850.6|39870.6|39850.6|39870.6|39850.6|0
1738839990000|2025-02-06 11:06:30|39870.2|39850.2|39868.1|39848.1|39870.2|39850.2|39868.1|39848.1|0
1738840000000|2025-02-06 11:06:40|39865.9|39845.9|39863.8|39843.8|39865.9|39845.9|39863.8|39843.8|0
1738840020000|2025-02-06 11:07:00|39865.9|39845.9|39869.1|39849.1|39869.1|39849.1|39865.9|39845.9|3
1738840030000|2025-02-06 11:07:10|39873.4|39853.4|39873.4|39853.4|39873.4|39853.4|39873.4|39853.4|0
1738840040000|2025-02-06 11:07:20|39873.1|39853.1|39873.1|39853.1|39873.1|39853.1|39873.1|39853.1|0
1738840050000|2025-02-06 11:07:30|39870.9|39850.9|39870.9|39850.9|39870.9|39850.9|39870.9|39850.9|1
1738840070000|2025-02-06 11:07:50|39873.1|39853.1|39873.1|39853.1|39873.1|39853.1|39873.1|39853.1|3
1738840080000|2025-02-06 11:08:00|||||||||1
1738840090000|2025-02-06 11:08:10|39891.6|39851.6|39890.9|39850.9|39891.6|39859.1|39879.1|39848.8|2
1738840100000|2025-02-06 11:08:20|39883.4|39863.4|39917.7|39857.7|39917.7|39863.4|39883.4|39857.7|2
1738840110000|2025-02-06 11:08:30|39920.9|39860.9|39920.9|39860.9|39920.9|39860.9|39920.9|39860.9|2
1738840120000|2025-02-06 11:08:40|39910.6|39870.6|39920.9|39860.9|39920.9|39870.9|39910.6|39860.9|0
1738840130000|2025-02-06 11:08:50|39910.6|39870.6|39903.8|39843.8|39910.6|39870.6|39903.4|39843.8|1
1738840140000|2025-02-06 11:09:00|39903.4|39843.4|39873.4|39853.4|39903.4|39855.6|39873.4|39843.4|1
1738840150000|2025-02-06 11:09:10|39870.9|39850.9|39868.4|39848.4|39870.9|39850.9|39868.4|39848.4|0
1738840160000|2025-02-06 11:09:20|39860.9|39840.9|39867.4|39827.4|39869.5|39840.9|39857.7|39827.4|5
1738840170000|2025-02-06 11:09:30|39855.6|39835.6|39853.4|39833.4|39855.6|39835.6|39853.4|39833.4|2
1738840180000|2025-02-06 11:09:40|39855.6|39835.6|39870.9|39830.9|39870.9|39835.6|39855.6|39830.9|0
1738840190000|2025-02-06 11:09:50|39870.6|39830.6|39870.6|39830.6|39870.6|39830.6|39870.6|39830.6|0
1738840200000|2025-02-06 11:10:00|39880.9|39820.9|39873.4|39833.4|39883.1|39833.4|39872.7|39820.9|1
1738840210000|2025-02-06 11:10:10|39875.6|39835.6|39888.4|39828.4|39888.4|39835.6|39875.6|39825.9|0
1738840220000|2025-02-06 11:10:20|39890.6|39830.6|39860.3|39800.3|39890.6|39844.6|39860.3|39800.3|9
1738840230000|2025-02-06 11:10:30|39850|39810|39808.4|39768.4|39850|39810|39808.1|39760.9|4
1738840240000|2025-02-06 11:10:40|39810.6|39770.6|39820.6|39780.6|39828.7|39783.4|39800.6|39768.7|9
1738840250000|2025-02-06 11:10:50|39830.2|39770.2|39823.1|39763.1|39830.2|39770.2|39823.1|39763.1|1
1738840260000|2025-02-06 11:11:00|39825.6|39765.6|39812.7|39772.7|39825.6|39772.7|39812.7|39762.4|1
1738840270000|2025-02-06 11:11:10|39820.2|39760.2|39797.7|39757.7|39820.2|39774.9|39790.6|39747.4|8
1738840290000|2025-02-06 11:11:30|39799.9|39759.9|39777.7|39757.7|39799.9|39759.9|39777.4|39757.4|2
1738840300000|2025-02-06 11:11:40|39779.9|39759.9|39789.5|39749.5|39789.5|39759.9|39777.7|39749.5|1
1738840310000|2025-02-06 11:11:50|39777|39757|39777|39757|39777|39757|39777|39757|0
1738840340000|2025-02-06 11:12:20|39774.9|39754.9|39765.2|39725.2|39774.9|39754.9|39765.2|39725.2|6
1738840350000|2025-02-06 11:12:30|39764.9|39724.9|39745.2|39725.2|39764.9|39727.4|39744.9|39712.4|5
1738840360000|2025-02-06 11:12:40|39747.4|39727.4|39747.4|39727.4|39747.4|39727.4|39747.4|39727.4|3
1738840370000|2025-02-06 11:12:50|39744.9|39724.9|39752.4|39732.4|39752.4|39732.4|39744.9|39724.9|1
1738840380000|2025-02-06 11:13:00|39754.1|39734.1|39754.9|39714.9|39755.2|39734.1|39737.7|39714.9|6
1738840400000|2025-02-06 11:13:20|39757|39717|39750.5|39730.5|39759.9|39730.5|39750.5|39714.9|2
1738840410000|2025-02-06 11:13:30|39752.7|39732.7|39752.7|39732.7|39752.7|39732.7|39752.7|39732.7|0
1738840420000|2025-02-06 11:13:40|39768.4|39728.4|39753|39713|39768.4|39732.7|39752.7|39713|10
1738840430000|2025-02-06 11:13:50|39750.2|39710.2|39741.7|39701.7|39750.2|39712.7|39729.8|39701.7|9
1738840440000|2025-02-06 11:14:00|39739.5|39699.5|39739.8|39699.8|39750.2|39712|39732|39690.2|7
1738840450000|2025-02-06 11:14:10|39740.5|39700.5|39739.8|39719.8|39747|39719.8|39739.8|39700.5|3
1738840460000|2025-02-06 11:14:20|39742.7|39722.7|39768.4|39728.4|39780.9|39731.2|39742.7|39720.9|1
1738840470000|2025-02-06 11:14:30|39768.7|39728.7|39768.7|39728.7|39769.1|39729.1|39766.6|39726.6|0
1738840480000|2025-02-06 11:14:40|39775.5|39735.5|39777.7|39737.7|39777.7|39737.7|39775.5|39735.5|0
1738840490000|2025-02-06 11:14:50|39788|39728|39795.9|39735.9|39795.9|39735.9|39788|39728|1
1738840500000|2025-02-06 11:15:00|39786.2|39746.2|39803.7|39763.7|39813.7|39775.5|39786.2|39746.2|10
1738840510000|2025-02-06 11:15:10|39803.4|39763.4|39810.2|39770.2|39810.2|39781.2|39798.7|39763.4|1
1738840520000|2025-02-06 11:15:20|39806.2|39766.2|39805.2|39765.2|39815.9|39766.2|39803|39755.9|1
1738840530000|2025-02-06 11:15:30|39792.7|39772.7|39779.8|39759.8|39792.7|39772.7|39779.8|39759.8|1
1738840540000|2025-02-06 11:15:40|39788.8|39748.8|39785.4|39745.4|39795.1|39753.7|39773.4|39735.1|1
1738840550000|2025-02-06 11:15:50|39797.2|39737.2|39796.6|39736.6|39797.2|39737.2|39796.6|39736.6|0
1738840560000|2025-02-06 11:16:00|39780.5|39740.5|39767|39727|39780.5|39740.5|39765.2|39725.2|0
1738840570000|2025-02-06 11:16:10|39764.8|39724.8|39764.8|39724.8|39764.8|39724.8|39764.8|39724.8|0
1738840580000|2025-02-06 11:16:20|39749.8|39729.8|39763.4|39723.4|39763.4|39729.8|39747.7|39721.2|24
1738840590000|2025-02-06 11:16:30|39763.7|39723.7|39765.9|39725.9|39765.9|39725.9|39763.4|39723.4|1
1738840600000|2025-02-06 11:16:40|39763.4|39723.4|39763.4|39723.4|39763.7|39723.7|39763.4|39723.4|0
1738840610000|2025-02-06 11:16:50|39781.6|39721.6|39786.2|39726.2|39786.2|39726.2|39781.6|39721.6|3
1738840620000|2025-02-06 11:17:00|39788.4|39728.4|39782.3|39722.3|39788.4|39735.5|39772.7|39722.3|0
1738840630000|2025-02-06 11:17:10|39772|39732|39727.7|39707.7|39772|39734.8|39727.7|39707.7|12
1738840640000|2025-02-06 11:17:20|39727.3|39707.3|39742.3|39702.3|39742.3|39709.8|39727.3|39700.2|6
1738840650000|2025-02-06 11:17:30|39742.7|39702.7|39742|39702|39742.7|39702.7|39739.8|39699.8|1
1738840660000|2025-02-06 11:17:40|39739.5|39699.5|39732|39712|39742.3|39712|39732|39697.3|0
1738840670000|2025-02-06 11:17:50|39742.3|39702.3|39762.3|39722.3|39762.7|39722.7|39742.3|39702.3|4
1738840680000|2025-02-06 11:18:00|39752.7|39732.7|39805.5|39765.5|39805.5|39770.2|39752.7|39720.5|17
1738840690000|2025-02-06 11:18:10|39815.9|39755.9|39794.5|39754.5|39818|39769.5|39789.1|39754.5|4
1738840700000|2025-02-06 11:18:20|39790.2|39750.2|39770.2|39750.2|39790.5|39752.7|39770.2|39743|3
1738840710000|2025-02-06 11:18:30|39768|39748|39762.7|39722.7|39784.5|39750.5|39762.7|39722.7|0
1738840730000|2025-02-06 11:18:50|39763|39723|39762.7|39722.7|39765.2|39725.2|39762.7|39722.7|0
1738840760000|2025-02-06 11:19:20|39757.7|39717.7|39755.2|39715.2|39757.7|39717.7|39755.2|39715.2|1
1738840770000|2025-02-06 11:19:30|39753|39713|39744.8|39704.8|39753|39717.7|39737.7|39704.8|2
1738840780000|2025-02-06 11:19:40|39742.7|39702.7|39737.7|39697.7|39752.3|39702.7|39737.3|39692.3|3
1738840790000|2025-02-06 11:19:50|39742.3|39702.3|39740.2|39700.2|39745.5|39714.8|39734.8|39700.2|1
1738840800000|2025-02-06 11:20:00|39742.3|39702.3|39742.3|39702.3|39754.5|39704.8|39739.8|39690.2|2
1738840810000|2025-02-06 11:20:10|39748|39708|39757.7|39697.7|39757.7|39713|39748|39697.7|2
1738840820000|2025-02-06 11:20:20|39755.5|39695.5|39750.2|39690.2|39755.5|39695.5|39750.2|39690.2|1
1738840840000|2025-02-06 11:20:40|39742.3|39702.3|39737.3|39697.3|39742.3|39709.8|39729.8|39697.3|4
1738840850000|2025-02-06 11:20:50|39727|39707|39722.3|39702.3|39727|39707|39722.3|39702.3|1
1738840870000|2025-02-06 11:21:10|39727.3|39707.3|39724.8|39704.8|39727.3|39707.3|39724.8|39704.8|2
1738840880000|2025-02-06 11:21:20|39727.3|39707.3|39740.2|39700.2|39740.2|39709.8|39724.8|39700.2|5
1738840890000|2025-02-06 11:21:30|39742.3|39702.3|39754.8|39714.8|39754.8|39715.1|39729.8|39700.2|2
1738840900000|2025-02-06 11:21:40|39767.3|39707.3|39752.3|39732.3|39767.3|39734.5|39745.5|39707.3|2
1738840910000|2025-02-06 11:21:50|39752.6|39732.6|39755.1|39735.1|39757.6|39737.6|39752.6|39732.6|0
1738840920000|2025-02-06 11:22:00|39754.8|39734.8|39752.6|39732.6|39754.8|39734.8|39752.6|39732.6|0
1738840930000|2025-02-06 11:22:10|39753|39733|39735.5|39715.5|39753|39733|39735.5|39715.5|5
1738840940000|2025-02-06 11:22:20|39737.3|39697.3|39710.1|39670.1|39737.3|39697.3|39697.6|39665.1|11
1738840950000|2025-02-06 11:22:30|39709.8|39669.8|39712.6|39672.6|39712.6|39672.6|39707.6|39667.6|0
1738840960000|2025-02-06 11:22:40|39715.5|39675.5|39715.8|39675.8|39715.8|39675.8|39715.5|39675.5|1
1738840970000|2025-02-06 11:22:50|39715.5|39675.5|39715.5|39675.5|39715.5|39675.5|39715.5|39675.5|0
1738840980000|2025-02-06 11:23:00|39714.8|39674.8|39708|39668|39714.8|39674.8|39708|39668|1
1738840990000|2025-02-06 11:23:10|39693.3|39673.3|39691.2|39671.2|39700.8|39673.3|39691.2|39660.8|1
1738841000000|2025-02-06 11:23:20|39695.5|39675.5|39710.8|39670.8|39710.8|39680.1|39695.5|39670.8|3
1738841010000|2025-02-06 11:23:30|39715.5|39675.5|39720.1|39680.1|39720.1|39680.1|39715.5|39675.5|0
1738841020000|2025-02-06 11:23:40|39717.6|39677.6|39690.1|39670.1|39717.6|39677.6|39690.1|39660.8|6
1738841030000|2025-02-06 11:23:50|39688|39668|39673.8|39653.8|39688|39668|39673.8|39653.8|28
1738841040000|2025-02-06 11:24:00|39675.6|39655.6|39673.4|39653.4|39683.8|39655.6|39668.4|39643.8|6
1738841050000|2025-02-06 11:24:10|39673.8|39653.8|39691.3|39671.3|39711.3|39671.3|39673.8|39644.4|77
1738841060000|2025-02-06 11:24:20|39688.8|39668.8|39680.2|39660.2|39688.8|39668.8|39680.2|39660.2|0
1738841070000|2025-02-06 11:24:30|39677.7|39657.7|39677.7|39657.7|39677.7|39657.7|39677.7|39657.7|0
1738841080000|2025-02-06 11:24:40|39663.8|39643.8|39621.3|39601.3|39663.8|39643.8|39621.3|39591.7|17
1738841090000|2025-02-06 11:24:50|39631.7|39591.7|39624.2|39584.2|39633.8|39601.3|39621.3|39573.8|5
1738841100000|2025-02-06 11:25:00|39626.3|39586.3|39616.7|39576.7|39633.8|39586.3|39616.7|39573.8|3
1738841110000|2025-02-06 11:25:10|39614.5|39574.5|39598.8|39578.8|39631.7|39583.5|39598.8|39569.5|18
1738841120000|2025-02-06 11:25:20|39598.5|39578.5|39596.3|39576.3|39598.5|39578.5|39593.8|39573.8|3
1738841130000|2025-02-06 11:25:30|39591.7|39571.7|39596.3|39576.3|39609.5|39576.3|39591.7|39564.5|12
1738841140000|2025-02-06 11:25:40|39592|39572|39614.9|39574.9|39617.4|39584.9|39592|39550.2|1
1738841150000|2025-02-06 11:25:50|39616.7|39576.7|39614.2|39594.2|39617|39594.2|39614.2|39576.7|0
1738841160000|2025-02-06 11:26:00|39624.5|39584.5|39614.9|39594.9|39624.5|39594.9|39614.9|39584.5|3
1738841170000|2025-02-06 11:26:10|39629.5|39589.5|39639.2|39599.2|39639.2|39604.2|39624.2|39589.5|0
1738841180000|2025-02-06 11:26:20|39639.5|39599.5|39651|39591|39651|39601.7|39639.5|39591|2
1738841190000|2025-02-06 11:26:30|39640.6|39600.6|39640.6|39600.6|39640.6|39600.6|39640.6|39600.6|2
1738841200000|2025-02-06 11:26:40|39639.5|39599.5|39644.5|39584.5|39644.5|39599.5|39637|39584.5|0
1738841230000|2025-02-06 11:27:10|39643.8|39583.8|39643.8|39583.8|39643.8|39583.8|39643.8|39583.8|0
1738841240000|2025-02-06 11:27:20|39634.2|39594.2|39667|39627|39667|39627|39634.2|39594.2|1
1738841250000|2025-02-06 11:27:30|39676.7|39616.7|39681.3|39621.3|39681.3|39626.3|39663.8|39614.9|10
1738841260000|2025-02-06 11:27:40|39674.2|39634.2|39673.8|39633.8|39674.2|39634.2|39673.8|39633.8|2
1738841280000|2025-02-06 11:28:00|39671.7|39631.7|39671.7|39631.7|39671.7|39631.7|39671.7|39631.7|3
1738841290000|2025-02-06 11:28:10|39673.8|39633.8|39669.5|39629.5|39673.8|39633.8|39669.5|39629.5|0
1738841320000|2025-02-06 11:28:40|39671.7|39631.7|39659.2|39639.2|39671.7|39639.2|39659.2|39629.5|3
1738841330000|2025-02-06 11:28:50|39668.8|39628.8|39657|39637|39668.8|39637|39657|39626.7|0
1738841340000|2025-02-06 11:29:00|39659.2|39639.2|39687.7|39647.7|39697.4|39647.7|39659.2|39634.8|9
1738841350000|2025-02-06 11:29:10|39684.9|39644.9|39667.4|39647.4|39684.9|39647.4|39667.4|39644.5|5
1738841360000|2025-02-06 11:29:20|39660.5|39640.5|39657.7|39637.7|39660.5|39640.5|39657.7|39637.7|1
1738841370000|2025-02-06 11:29:30|39659.9|39639.9|39667|39627|39667|39639.9|39659.9|39627|5
1738841380000|2025-02-06 11:29:40|39669.2|39629.2|39662|39642|39669.2|39642|39662|39629.2|1
1738841390000|2025-02-06 11:29:50|39683|39623|39683|39623|39683|39623|39683|39623|0
1738841400000|2025-02-06 11:30:00|39683.7|39623.7|39687|39647|39694.5|39647.7|39683.7|39623.7|2
1738841410000|2025-02-06 11:30:10|39685.5|39645.5|39695.5|39655.5|39705.9|39655.5|39685.5|39640.2|1
1738841420000|2025-02-06 11:30:20|39695.2|39655.2|39695.2|39655.2|39695.2|39655.2|39695.2|39655.2|1
1738841430000|2025-02-06 11:30:30|39697.3|39657.3|39697|39657|39697.3|39657.3|39697|39657|0
1738841440000|2025-02-06 11:30:40|39694.8|39654.8|39692.3|39652.3|39694.8|39654.8|39692.3|39652.3|0
1738841450000|2025-02-06 11:30:50|39688|39648|39684.9|39644.9|39688|39648|39684.9|39644.9|5
1738841460000|2025-02-06 11:31:00|39694.6|39634.6|39688.1|39628.1|39694.6|39634.6|39688.1|39628.1|2
1738841470000|2025-02-06 11:31:10|39678.5|39638.5|39681.7|39641.7|39683.8|39643.8|39678.5|39638.5|1
1738841480000|2025-02-06 11:31:20|39677.3|39637.3|39684.5|39624.5|39684.5|39637.3|39677.3|39624.5|0
1738841490000|2025-02-06 11:31:30|39684.2|39624.2|39678.1|39618.1|39684.2|39630.6|39670.6|39618.1|1
1738841500000|2025-02-06 11:31:40|39668.5|39628.5|39666|39626|39668.5|39628.5|39666|39626|0
1738841520000|2025-02-06 11:32:00|39659.2|39639.2|39677|39637|39677|39639.2|39659.2|39630.5|1
1738841530000|2025-02-06 11:32:10|39676.7|39636.7|39670.2|39630.2|39676.7|39636.7|39670.2|39630.2|0
1738841540000|2025-02-06 11:32:20|39659.8|39639.8|39669.2|39629.2|39669.2|39639.8|39655.5|39629.2|1
1738841550000|2025-02-06 11:32:30|39667|39627|39681.6|39621.6|39681.6|39629.1|39667|39619.5|0
1738841560000|2025-02-06 11:32:40|39681.3|39621.3|39681.6|39621.6|39681.6|39621.6|39681.3|39621.3|1
1738841570000|2025-02-06 11:32:50|39682|39622|39684.5|39624.5|39684.5|39624.5|39682|39622|0
1738841580000|2025-02-06 11:33:00|39684.8|39624.8|39689.5|39629.5|39689.5|39629.5|39684.8|39624.8|0
1738841590000|2025-02-06 11:33:10|39691.6|39631.6|39691.6|39631.6|39691.6|39631.6|39691.6|39631.6|0
1738841600000|2025-02-06 11:33:20|39686.3|39646.3|39699.1|39639.1|39701.6|39646.3|39686.3|39636.6|1
1738841610000|2025-02-06 11:33:30|39697|39637|39686.3|39646.3|39697|39646.3|39686.3|39636.6|1
1738841620000|2025-02-06 11:33:40|39683.8|39643.8|39681.6|39621.6|39683.8|39653.5|39673.5|39621.3|0
1738841650000|2025-02-06 11:34:10|39671.3|39631.3|39669.1|39629.1|39671.3|39631.3|39669.1|39629.1|0
1738841660000|2025-02-06 11:34:20|39660.2|39640.2|39660.2|39640.2|39660.2|39640.2|39660.2|39640.2|0
1738841670000|2025-02-06 11:34:30|39666.6|39646.6|39666.3|39646.3|39666.6|39646.6|39666.3|39646.3|0
1738841680000|2025-02-06 11:34:40|39666.6|39646.6|39682.7|39642.7|39692|39646.6|39661.3|39625.5|11
1738841690000|2025-02-06 11:34:50|39691.6|39651.6|39691.6|39651.6|39691.6|39651.6|39691.6|39651.6|0
1738841700000|2025-02-06 11:35:00|39682|39662|39682|39662|39684.1|39664.1|39682|39662|1
1738841710000|2025-02-06 11:35:10|39681.6|39661.6|39676.6|39656.6|39681.6|39661.6|39676.6|39656.6|0
1738841730000|2025-02-06 11:35:30|39674.5|39654.5|39704.5|39644.5|39704.8|39654.5|39674.5|39644.5|3
1738841740000|2025-02-06 11:35:40|39699.5|39659.5|39699.5|39659.5|39699.5|39659.5|39699.5|39659.5|0
1738841750000|2025-02-06 11:35:50|39687|39667|39696.3|39656.3|39696.3|39667|39687|39656.3|80
1738841760000|2025-02-06 11:36:00|39700.6|39660.6|39691.3|39671.3|39700.6|39673.4|39691.3|39660.6|1
1738841770000|2025-02-06 11:36:10|39697.8|39677.8|39710.9|39670.9|39710.9|39683.1|39697.8|39670.9|3
1738841780000|2025-02-06 11:36:20|39708.8|39668.8|39713.8|39653.8|39713.8|39668.8|39706.3|39653.8|0
1738841790000|2025-02-06 11:36:30|39703.1|39663.1|39700.6|39660.6|39703.1|39663.1|39700.6|39660.6|0
1738841800000|2025-02-06 11:36:40|39698.4|39658.4|39693.1|39653.1|39698.4|39658.4|39693.1|39653.1|1
1738841810000|2025-02-06 11:36:50|39690.9|39650.9|39688.1|39648.1|39690.9|39661.3|39678.8|39648.1|4
1738841820000|2025-02-06 11:37:00|39685.9|39645.9|39670.9|39630.9|39685.9|39655.6|39668.1|39630.9|1
1738841830000|2025-02-06 11:37:10|39675.6|39635.6|39678.4|39638.4|39685.9|39638.4|39675.6|39625.9|46
1738841840000|2025-02-06 11:37:20|39678.1|39638.1|39675.9|39635.9|39678.1|39638.1|39675.9|39635.9|44
1738841850000|2025-02-06 11:37:30|39673.8|39633.8|39687|39667|39687|39667|39671.6|39631.6|86
1738841870000|2025-02-06 11:37:50|39697.7|39657.7|39694.8|39654.8|39707.3|39657.7|39694.8|39645.2|2
1738841880000|2025-02-06 11:38:00|39694.5|39654.5|39684.1|39644.1|39694.5|39654.5|39684.1|39644.1|0
1738841890000|2025-02-06 11:38:10|39693.8|39633.8|39695.2|39635.2|39695.2|39637|39677|39626.3|5
1738841900000|2025-02-06 11:38:20|39695.1|39635.1|39695.1|39635.1|39695.1|39635.1|39695.1|39635.1|0
1738841910000|2025-02-06 11:38:30|39694.8|39634.8|39707.3|39647.3|39707.3|39654.8|39694.8|39634.8|1
1738841920000|2025-02-06 11:38:40|39697.6|39657.6|39710.5|39670.5|39712.6|39670.5|39697.6|39647.6|2
1738841940000|2025-02-06 11:39:00|39712.6|39672.6|39737.2|39677.2|39737.2|39693|39705.5|39672.6|9
1738841950000|2025-02-06 11:39:10|39731.2|39691.2|39736.5|39676.5|39736.5|39693.3|39731.2|39676.5|1
1738841960000|2025-02-06 11:39:20|39734.8|39674.8|39732.6|39672.6|39734.8|39674.8|39732.6|39672.6|0
1738841970000|2025-02-06 11:39:30|39729.5|39669.5|39724.5|39664.5|39729.5|39679.1|39719.1|39664.5|1
1738841980000|2025-02-06 11:39:40|39717.3|39677.3|39717.3|39677.3|39717.3|39677.3|39717.3|39677.3|0
1738841990000|2025-02-06 11:39:50|39712|39692|39737.6|39677.6|39737.6|39692|39712|39672.6|2
1738842000000|2025-02-06 11:40:00|39735.5|39675.5|39732.6|39672.6|39735.5|39675.5|39732.6|39672.6|0
1738842010000|2025-02-06 11:40:10|39728.3|39668.3|39715.1|39655.1|39728.3|39668.3|39715.1|39655.1|1
1738842020000|2025-02-06 11:40:20|39714.8|39654.8|39712.6|39652.6|39714.8|39654.8|39712.6|39652.6|11
1738842030000|2025-02-06 11:40:30|39715.1|39655.1|39715.1|39655.1|39715.1|39655.1|39715.1|39655.1|0
1738842040000|2025-02-06 11:40:40|39712.3|39652.3|39721.2|39681.2|39733|39681.2|39712.3|39652.3|15
1738842050000|2025-02-06 11:40:50|39736.2|39676.2|39733.7|39693.7|39740.8|39693.7|39731.2|39676.2|1
1738842060000|2025-02-06 11:41:00|39733.3|39693.3|39723.3|39703.3|39733.3|39703.3|39723.3|39693|1
1738842070000|2025-02-06 11:41:10|39725.5|39705.5|39746.9|39686.9|39755.5|39715.5|39725.5|39686.9|9
1738842080000|2025-02-06 11:41:20|39749.1|39689.1|39749.1|39689.1|39749.1|39689.1|39749.1|39689.1|1
1738842090000|2025-02-06 11:41:30|39749.4|39689.4|39749.1|39689.1|39749.4|39689.4|39749.1|39689.1|0
1738842110000|2025-02-06 11:41:50|39746.9|39686.9|39738.3|39678.3|39746.9|39686.9|39738.3|39678.3|2
1738842120000|2025-02-06 11:42:00|39734|39674|39730.5|39690.5|39738|39692.6|39712.6|39674|2
1738842150000|2025-02-06 11:42:30|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|39732.6|39692.6|1
1738842160000|2025-02-06 11:42:40|||||||||1
1738842190000|2025-02-06 11:43:10|39730.5|39690.5|39733.7|39693.7|39733.7|39693.7|39730.5|39690.5|1
1738842200000|2025-02-06 11:43:20|||||||||1
1738842240000|2025-02-06 11:44:00|39725.5|39705.5|39735.8|39695.8|39735.8|39705.5|39725.5|39695.8|1
1738842260000|2025-02-06 11:44:20|39725.5|39705.5|39723|39703|39725.5|39705.5|39723|39703|3
1738842270000|2025-02-06 11:44:30|39728|39688|39728|39688|39728|39688|39728|39688|2
1738842280000|2025-02-06 11:44:40|39718.3|39698.3|39722.6|39702.6|39722.6|39702.6|39718.3|39698.3|0
1738842290000|2025-02-06 11:44:50|39720.5|39700.5|39728|39688|39730.1|39700.5|39720.5|39688|2
1738842300000|2025-02-06 11:45:00|39718.6|39698.6|39720.8|39700.8|39720.8|39700.8|39718.6|39698.6|13
1738842310000|2025-02-06 11:45:10|39735.8|39695.8|39740.1|39700.1|39740.1|39700.1|39735.8|39695.8|1
1738842320000|2025-02-06 11:45:20|39730.5|39710.5|39731.1|39711.1|39731.1|39711.1|39730.5|39710.5|2
1738842340000|2025-02-06 11:45:40|39731.5|39711.5|39731.5|39711.5|39731.5|39711.5|39731.5|39711.5|0
1738842350000|2025-02-06 11:45:50|39733.6|39713.6|39733.6|39713.6|39733.6|39713.6|39733.6|39713.6|1
1738842360000|2025-02-06 11:46:00|39748|39728|39771.5|39731.5|39776.5|39746.1|39748|39728|12
1738842370000|2025-02-06 11:46:10|39773.6|39733.6|39763.6|39723.6|39773.6|39733.6|39763.6|39723.6|15
1738842380000|2025-02-06 11:46:20|39754|39734|39754|39734|39754|39734|39754|39734|2
1738842390000|2025-02-06 11:46:30|39763.6|39723.6|39787.2|39747.2|39787.2|39747.2|39756.1|39723.6|22
1738842400000|2025-02-06 11:46:40|39776.8|39756.8|39791|39751|39791|39756.8|39766|39719|34
1738842410000|2025-02-06 11:46:50|39795.4|39755.4|39813.2|39773.2|39813.2|39782.2|39795.4|39749.3|11
1738842420000|2025-02-06 11:47:00|39813.9|39773.9|39811|39791|39813.9|39791|39808.2|39773.9|3
1738842430000|2025-02-06 11:47:10|39856|39816|39983.8|39963.8|40018.5|39963.8|39856|39810.7|21
1738842440000|2025-02-06 11:47:20|39996.3|39956.3|39991.3|39931.3|40007.8|39969.1|39987|39931.3|22
1738842450000|2025-02-06 11:47:30|39980.6|39940.6|39975.6|39955.6|39980.6|39955.6|39968.8|39938.4|9
1738842460000|2025-02-06 11:47:40|39976.6|39956.6|40018.1|39998.1|40020.2|39998.1|39976.6|39956.6|14
1738842470000|2025-02-06 11:47:50|40015.9|39995.9|39977.8|39937.8|40028.4|39995.9|39977.8|39930.6|3
1738842480000|2025-02-06 11:48:00|39975.6|39935.6|39993.1|39953.1|40004.9|39953.1|39973.1|39933.1|1
1738842490000|2025-02-06 11:48:10|39990.3|39950.3|39994.6|39934.6|39999.9|39950.3|39980.3|39934.6|4
1738842500000|2025-02-06 11:48:20|39991.4|39931.4|39991.4|39931.4|39991.4|39931.4|39991.4|39931.4|0
1738842510000|2025-02-06 11:48:30|39974.2|39934.2|39962.4|39922.4|39974.2|39934.2|39962.4|39922.4|0
1738842520000|2025-02-06 11:48:40|39957.7|39937.7|39958.1|39938.1|39958.1|39938.1|39957.7|39937.7|8
1738842530000|2025-02-06 11:48:50|39975.6|39935.6|39978.4|39918.4|39978.4|39935.6|39975.6|39918.4|7
1738842540000|2025-02-06 11:49:00|39969.1|39929.1|39968.1|39928.1|39969.1|39929.1|39968.1|39928.1|0
1738842550000|2025-02-06 11:49:10|39963.8|39923.8|39968.1|39908.1|39972.7|39923.8|39963.8|39908.1|1
1738842560000|2025-02-06 11:49:20|39967.7|39907.7|39968.4|39908.4|39972.4|39912.4|39967.7|39907.7|4
1738842570000|2025-02-06 11:49:30|39970.9|39910.9|39970.9|39910.9|39970.9|39910.9|39970.9|39910.9|1
1738842580000|2025-02-06 11:49:40|39968.1|39908.1|39962.7|39902.7|39968.1|39908.1|39962.7|39902.7|3
1738842590000|2025-02-06 11:49:50|39962.4|39902.4|39957.7|39897.7|39962.4|39902.4|39957.4|39897.4|0
1738842600000|2025-02-06 11:50:00|39959.9|39899.9|39977.1|39917.1|39977.1|39927.7|39947.7|39899.9|3
1738842610000|2025-02-06 11:50:10|39965.2|39925.2|39974.9|39914.9|39974.9|39927.4|39965.2|39914.9|0
1738842620000|2025-02-06 11:50:20|39958.1|39918.1|39958.1|39918.1|39958.1|39918.1|39958.1|39918.1|0
1738842630000|2025-02-06 11:50:30|||||||||1
1738842640000|2025-02-06 11:50:40|39948.8|39928.8|39948.1|39928.1|39948.8|39928.8|39948.1|39928.1|1
1738842650000|2025-02-06 11:50:50|39957.4|39937.4|39957.7|39937.7|39957.7|39937.7|39957.4|39937.4|1
1738842660000|2025-02-06 11:51:00|39959.9|39939.9|39974.9|39934.9|39974.9|39939.9|39959.5|39928.4|6
1738842670000|2025-02-06 11:51:10|39972.4|39932.4|39972.4|39932.4|39972.4|39932.4|39972.4|39932.4|0
1738842680000|2025-02-06 11:51:20|39982|39922|39974.5|39934.5|39982|39934.5|39970.2|39919.9|2
1738842700000|2025-02-06 11:51:40|39966.3|39946.3|39991.7|39931.7|39999.2|39955.9|39966.3|39931.7|9
1738842710000|2025-02-06 11:51:50|39987|39927|39997.4|39937.4|39997.4|39937.4|39984.9|39924.9|9
1738842720000|2025-02-06 11:52:00|40001.7|39941.7|40040.2|39980.2|40040.6|39980.6|40001.7|39941.7|6
1738842750000|2025-02-06 11:52:30|40035.6|39975.6|40041.6|39981.6|40043.4|39983.4|40028.4|39968.4|3
1738842760000|2025-02-06 11:52:40|40039.4|39979.4|40050.1|40030.1|40058.4|40030.1|40039.4|39979.4|4
1738842770000|2025-02-06 11:52:50|40067.4|40047.4|40084.1|40024.1|40084.1|40050.9|40031.9|39990.2|16
1738842780000|2025-02-06 11:53:00|40071.9|40031.9|40074.8|40054.8|40079.1|40054.8|40063.8|40031.9|15
1738842790000|2025-02-06 11:53:10|40079.8|40039.8|40086.9|40026.9|40086.9|40039.8|40077.3|40026.9|19
1738842800000|2025-02-06 11:53:20|40076.6|40036.6|40074.1|40054.1|40094.4|40054.4|40074.1|40032.6|8
1738842810000|2025-02-06 11:53:30|40071.6|40051.6|40082.7|40022.7|40082.7|40054.1|40066.9|40022.7|4
1738842820000|2025-02-06 11:53:40|40074.1|40014.1|40074.1|40014.1|40074.1|40014.1|40074.1|40014.1|0
1738842830000|2025-02-06 11:53:50|40071.2|40011.2|40055.5|39995.5|40071.2|40011.2|40050.1|39990.1|3
1738842840000|2025-02-06 11:54:00|40057.6|39997.6|40030.6|39970.6|40057.6|39997.6|40030.6|39970.6|2
1738842850000|2025-02-06 11:54:10|40028.1|39968.1|40030.2|39970.2|40041.2|39984.1|40015.2|39961.2|4
1738842860000|2025-02-06 11:54:20|40028.1|39968.1|40009.9|39949.9|40028.4|39968.4|40009.9|39949.9|12
1738842880000|2025-02-06 11:54:40|40009.5|39949.5|40007|39947|40009.9|39949.9|40007|39947|0
1738842890000|2025-02-06 11:54:50|39994.5|39954.5|39994.5|39954.5|39994.5|39954.5|39994.5|39954.5|0
1738842900000|2025-02-06 11:55:00|39994.9|39954.9|40006.2|39946.2|40006.2|39954.9|39994.9|39946.2|1
1738842910000|2025-02-06 11:55:10|40008.4|39948.4|39975.2|39955.2|40008.4|39955.2|39975.2|39941.9|3
1738842920000|2025-02-06 11:55:20|39974.5|39954.5|39987.7|39947.7|39987.7|39955.2|39972.4|39947.7|3
1738842930000|2025-02-06 11:55:30|39988.1|39948.1|39998.4|39958.4|40013.4|39968.1|39988.1|39941.9|5
1738842940000|2025-02-06 11:55:40|39996.2|39956.2|40012.3|39992.3|40015.6|39992.3|39988.7|39956.2|3
1738842950000|2025-02-06 11:55:50|40025.6|40005.6|40028.1|40008.1|40028.1|40008.1|40025.6|40005.6|2
1738842960000|2025-02-06 11:56:00|40025.9|40005.9|40081.2|40021.2|40081.2|40033.7|40025.9|39997.6|1
1738842970000|2025-02-06 11:56:10|40079.1|40019.1|40075.5|40015.5|40079.4|40019.4|40073|40013|1
1738842980000|2025-02-06 11:56:20|40073|40013|40099.1|40059.1|40104.1|40059.1|40064.1|40011.2|3
1738842990000|2025-02-06 11:56:30|40094.4|40054.4|40094.4|40054.4|40094.4|40054.4|40094.1|40054.1|1
1738843000000|2025-02-06 11:56:40|40094.1|40054.1|40075.4|40055.4|40098|40055.4|40071.1|40029.1|7
1738843010000|2025-02-06 11:56:50|40097.9|40077.9|40118.4|40078.4|40130.5|40091.9|40097.9|40067.6|24
1738843020000|2025-02-06 11:57:00|40115.9|40075.9|40123|40103|40135.5|40103.4|40107|40064.8|10
1738843030000|2025-02-06 11:57:10|40120.9|40100.9|40128.7|40108.7|40128.7|40108.7|40120.9|40100.9|68
1738843040000|2025-02-06 11:57:20|40130.9|40110.9|40132.4|40092.4|40134.5|40110.9|40127.7|40092.4|13
1738843050000|2025-02-06 11:57:30|40142|40082|40139.2|40119.2|40142|40119.2|40136.7|40082|16
1738843060000|2025-02-06 11:57:40|40141.3|40121.3|40136|40116|40141.3|40121.3|40136|40116|10
1738843070000|2025-02-06 11:57:50|40133.8|40113.8|40138.5|40098.5|40138.5|40113.8|40126.3|40098.5|14
1738843080000|2025-02-06 11:58:00|40139.2|40099.2|40142|40102|40142|40102|40136.7|40096.7|16
1738843090000|2025-02-06 11:58:10|40144.2|40104.2|40078.8|40058.8|40144.2|40109.2|40078.8|40046.3|14
1738843100000|2025-02-06 11:58:20|40084.8|40044.8|40087|40027|40092|40044.8|40082.3|40025.2|6
1738843110000|2025-02-06 11:58:30|40082.7|40022.7|40085.5|40025.5|40085.5|40025.5|40082.7|40022.7|1
1738843120000|2025-02-06 11:58:40|40091.3|40031.3|40046.7|40026.7|40091.3|40039.5|40046.7|40022.7|3
1738843130000|2025-02-06 11:58:50|40044.2|40024.2|40078.1|40018.1|40078.1|40028.8|40044.2|40011.7|12
1738843140000|2025-02-06 11:59:00|40078.5|40018.5|40078.5|40018.5|40078.5|40046|40066|40018.5|3
1738843160000|2025-02-06 11:59:20|40063.8|40023.8|40063.8|40023.8|40063.8|40023.8|40063.8|40023.8|2
1738843170000|2025-02-06 11:59:30|40061.3|40021.3|40053.5|39993.5|40061.3|40024.2|40044.2|39993.5|1
1738843180000|2025-02-06 11:59:40|40036.3|39996.3|40028.1|39988.1|40036.3|39996.3|40028.1|39988.1|0
1738843190000|2025-02-06 11:59:50|40026|39986|40021|39981|40031.3|39986|40021|39971.3|0
1738843200000|2025-02-06 12:00:00|40018.8|39978.8|39975.6|39935.6|40018.8|39986|39966|39933.5|3
1738843210000|2025-02-06 12:00:10|39978.5|39938.5|39983.8|39943.8|39986.7|39953.1|39973.1|39924.2|7
1738843220000|2025-02-06 12:00:20|39990.3|39950.3|39996|39956|40004.9|39956|39990.3|39931|11
1738843230000|2025-02-06 12:00:30|40000.3|39940.3|39997.8|39937.8|40000.3|39948.1|39986|39935.6|0
1738843240000|2025-02-06 12:00:40|39998.5|39938.5|40051|39991|40054.9|39994.9|39998.5|39938.5|16
1738843250000|2025-02-06 12:00:50|40048.5|39988.5|40029.1|39969.1|40048.5|39988.5|40029.1|39969.1|2
1738843260000|2025-02-06 12:01:00|40022.3|39962.3|40006.3|39946.3|40022.3|39976.6|39996.6|39943.8|5
1738843270000|2025-02-06 12:01:10|40004.1|39944.1|40018.5|39958.5|40018.5|39958.5|40004.1|39944.1|2
1738843280000|2025-02-06 12:01:20|40029.2|39969.2|40038.9|40018.9|40038.9|40018.9|40029.2|39969.2|10
1738843290000|2025-02-06 12:01:30|40043.2|40023.2|39996.3|39936.3|40043.2|40023.2|39996.3|39936.3|4
1738843300000|2025-02-06 12:01:40|39990.6|39930.6|40002.4|39962.4|40012.1|39962.4|39975.5|39922|8
1738843310000|2025-02-06 12:01:50|40004.6|39964.6|40033.1|39973.1|40047.1|39998.1|40004.6|39964.6|2
1738843320000|2025-02-06 12:02:00|40031|39971|40031|39971|40031|39971|40031|39971|0
1738843330000|2025-02-06 12:02:10|40028.8|39968.8|40033.5|39973.5|40033.5|39973.5|40018.5|39958.5|5
1738843340000|2025-02-06 12:02:20|40037.8|39977.8|40037.4|39977.4|40037.8|39977.8|40037.4|39977.4|0
1738843350000|2025-02-06 12:02:30|40037.1|39977.1|40017.4|39957.4|40037.1|39977.1|40012.4|39955.3|0
1738843370000|2025-02-06 12:02:50|40010.3|39970.3|40040.9|39980.9|40040.9|39984.1|40004.1|39965.9|2
1738843380000|2025-02-06 12:03:00|40043.1|39983.1|40043.4|39983.4|40043.4|39993.8|40031.6|39983.1|4
1738843390000|2025-02-06 12:03:10|40041.3|39981.3|40005.9|39965.9|40041.3|39995.6|40005.9|39965.9|1
1738843400000|2025-02-06 12:03:20|40010.6|39950.6|40002.8|39942.8|40010.6|39950.6|40002.8|39942.8|0
1738843410000|2025-02-06 12:03:30|40000.6|39940.6|39981.4|39941.4|40000.6|39942.4|39962.4|39920.6|7
1738843420000|2025-02-06 12:03:40|39992.4|39932.4|39970.3|39910.3|39992.4|39932.4|39969.6|39909.6|12
1738843430000|2025-02-06 12:03:50|39968.1|39908.1|39965.6|39925.6|39972.4|39925.6|39965.3|39907.1|3
1738843440000|2025-02-06 12:04:00|39967.8|39927.8|39982.4|39922.4|39984.9|39938.1|39958.1|39922.4|0
1738843450000|2025-02-06 12:04:10|39979.9|39919.9|39980.6|39920.6|39980.9|39920.9|39975.6|39915.6|6
1738843460000|2025-02-06 12:04:20|39975.9|39915.9|40074.6|40034.6|40079.9|40034.9|39962.1|39915.6|25
1738843470000|2025-02-06 12:04:30|40072.4|40032.4|40081.4|40021.4|40082.1|40032.4|40072.4|40019.6|3
1738843480000|2025-02-06 12:04:40|40079.6|40019.6|40084.2|40024.2|40089.2|40062.1|40074.6|40019.6|27
1738843490000|2025-02-06 12:04:50|40071|40031|40063.9|40043.9|40071|40043.9|40063.9|40028.9|3
1738843500000|2025-02-06 12:05:00|40061.7|40041.7|40071.4|40031.4|40071.4|40041.7|40061.7|40031.4|0
1738843510000|2025-02-06 12:05:10|40081.4|40021.4|40031|40011|40081.4|40031|40031|40006.4|2
1738843520000|2025-02-06 12:05:20|40030.7|40010.7|40030.3|40010.3|40030.7|40010.7|40030.3|40010.3|4
1738843530000|2025-02-06 12:05:30|40023.9|40003.9|40004.2|39984.2|40023.9|40003.9|40004.2|39984.2|3
1738843540000|2025-02-06 12:05:40|40002.1|39982.1|39967.8|39907.8|40002.1|39982.1|39960.3|39907.8|5
1738843550000|2025-02-06 12:05:50|39955.3|39915.3|39960.3|39900.3|39972.5|39942.5|39938.2|39900.3|7
1738843560000|2025-02-06 12:06:00|39960|39900|39947.5|39887.5|39960|39907.5|39947.5|39887.5|3
1738843570000|2025-02-06 12:06:10|39947.8|39887.8|39950|39890|39950|39890|39947.8|39887.8|0
1738843580000|2025-02-06 12:06:20|39952.2|39892.2|39974|39914|39974|39914|39949.7|39892.2|13
1738843590000|2025-02-06 12:06:30|39972.2|39912.2|39954.7|39894.7|39972.2|39912.2|39954.7|39894.7|5
1738843600000|2025-02-06 12:06:40|39960|39900|39975.7|39915.7|39975.7|39915.7|39950.3|39900|0
1738843610000|2025-02-06 12:06:50|39965.3|39925.3|39965.3|39925.3|39965.3|39925.3|39965.3|39925.3|2
1738843620000|2025-02-06 12:07:00|39970|39930|39964.7|39904.7|39974.3|39934.3|39964.7|39904.7|4
1738843630000|2025-02-06 12:07:10|39977.2|39917.2|39968.5|39928.5|39977.2|39928.5|39968.5|39917.2|2
1738843640000|2025-02-06 12:07:20|39974.6|39914.6|39974.6|39914.6|39974.6|39914.6|39974.6|39914.6|6
1738843650000|2025-02-06 12:07:30|39975|39915|39972.1|39912.1|39981.8|39921.8|39972.1|39912.1|4
1738843660000|2025-02-06 12:07:40|39961.8|39901.8|39949.3|39889.3|39961.8|39901.8|39946.8|39886.8|2
1738843670000|2025-02-06 12:07:50|39939.6|39899.6|39964.6|39924.6|39964.6|39924.6|39939.6|39898.2|4
1738843680000|2025-02-06 12:08:00|39982.1|39922.1|39965.3|39925.3|39982.1|39925.3|39965.3|39920.3|4
1738843690000|2025-02-06 12:08:10|39964.6|39924.6|39981.8|39921.8|39981.8|39924.6|39959|39899|15
1738843700000|2025-02-06 12:08:20|39977.5|39917.5|39961.1|39921.1|39977.5|39921.1|39959|39904.3|17
1738843710000|2025-02-06 12:08:30|39963.6|39923.6|40007.9|39947.9|40007.9|39947.9|39963.6|39923.6|1
1738843720000|2025-02-06 12:08:40|40008.3|39948.3|40012.9|39952.9|40015.8|39955.8|40008.3|39948.3|2
1738843740000|2025-02-06 12:09:00|40008.6|39948.6|39965.8|39905.8|40008.6|39956.2|39965.8|39905.8|5
1738843750000|2025-02-06 12:09:10|39970.8|39910.8|39972.9|39912.9|39973.3|39913.3|39970.8|39910.8|26
1738843760000|2025-02-06 12:09:20|39973.3|39913.3|39978.3|39918.3|39980.8|39920.8|39973.3|39913.3|10
1738843770000|2025-02-06 12:09:30|39983.3|39923.3|39982.9|39922.9|39983.3|39923.3|39982.9|39922.9|0
1738843780000|2025-02-06 12:09:40|39983.3|39923.3|39973.3|39953.3|39983.3|39953.3|39969|39923.3|3
1738843790000|2025-02-06 12:09:50|40000.8|39940.8|40010.1|39950.1|40010.1|39950.1|40000.8|39940.8|1
1738843800000|2025-02-06 12:10:00|40012.9|39952.9|40018.3|39958.3|40020.8|39960.8|40012.9|39952.9|2
1738843810000|2025-02-06 12:10:10|40013.9|39953.9|40013.9|39953.9|40013.9|39953.9|40013.9|39953.9|0
1738843820000|2025-02-06 12:10:20|40018.3|39958.3|40015.4|39955.4|40018.3|39958.3|40015.4|39955.4|10
1738843830000|2025-02-06 12:10:30|||||||||2
1738843850000|2025-02-06 12:10:50|40017.9|39957.9|40017.9|39957.9|40017.9|39957.9|40017.9|39957.9|0
1738843860000|2025-02-06 12:11:00|40010.4|39970.4|40025.4|39965.4|40025.4|39970.4|40010.4|39960.4|3
1738843870000|2025-02-06 12:11:10|40023.3|39963.3|40042.1|39982.1|40042.8|40001.4|40017.1|39963.3|56
1738843880000|2025-02-06 12:11:20|40042.5|39982.5|40042.5|39982.5|40042.5|39982.5|40042.5|39982.5|0
1738843890000|2025-02-06 12:11:30|40040.3|39980.3|40050|39990|40050.3|39990.3|40040.3|39980.3|5
1738843900000|2025-02-06 12:11:40|40050.3|39990.3|40050.3|39990.3|40050.3|39990.3|40050.3|39990.3|0
1738843910000|2025-02-06 12:11:50|40050.7|39990.7|40041|40001|40050.7|40001|40041|39990.7|3
1738843920000|2025-02-06 12:12:00|40049.6|40009.6|40072.5|40052.5|40082.1|40052.5|40042.5|40009.6|4
1738843930000|2025-02-06 12:12:10|40077.1|40057.1|40127.5|40087.5|40136.8|40087.5|40077.1|40050.7|3
1738843940000|2025-02-06 12:12:20|40132.5|40092.5|40127.5|40087.5|40140|40092.5|40127.5|40080|0
1738843950000|2025-02-06 12:12:30|40112.5|40092.5|40118.9|40098.9|40118.9|40098.9|40112.5|40092.5|10
1738843960000|2025-02-06 12:12:40|40133.9|40093.9|40136.4|40096.4|40141.1|40101.1|40133.9|40093.9|1
1738843970000|2025-02-06 12:12:50|40118.9|40098.9|40199.3|40139.3|40199.3|40139.3|40118.9|40071.4|9
1738843980000|2025-02-06 12:13:00|40203.6|40143.6|40203.9|40163.9|40206.1|40163.9|40201.8|40143.6|10
1738843990000|2025-02-06 12:13:10|40212.1|40172.1|40190.7|40130.7|40231.4|40178.9|40185.4|40130.7|9
1738844000000|2025-02-06 12:13:20|40180.4|40140.4|40177.1|40117.1|40188.6|40140.4|40177.1|40117.1|16
1738844010000|2025-02-06 12:13:30|40174.3|40114.3|40161.4|40101.4|40174.3|40114.6|40154.6|40101.4|7
1738844020000|2025-02-06 12:13:40|40151.1|40111.1|40158.6|40098.6|40160.7|40111.1|40151.1|40098.6|3
1738844030000|2025-02-06 12:13:50|40148.2|40108.2|40194.6|40134.6|40194.6|40134.6|40131.1|40090.2|5
1738844040000|2025-02-06 12:14:00|40194.3|40134.3|40192.8|40132.8|40194.3|40134.3|40190|40130|3
1738844050000|2025-02-06 12:14:10|40194.3|40134.3|40196.8|40136.8|40198.9|40138.9|40194.3|40134.3|3
1738844060000|2025-02-06 12:14:20|40194.3|40134.3|40218.6|40178.6|40218.6|40188.2|40194.3|40134.3|24
1738844070000|2025-02-06 12:14:30|40208.2|40188.2|40198.6|40138.6|40221.5|40188.2|40198.6|40138.6|4
1738844080000|2025-02-06 12:14:40|40201.4|40141.4|40204.3|40144.3|40204.3|40144.3|40201.4|40141.4|7
1738844090000|2025-02-06 12:14:50|40205|40145|40205.3|40145.3|40207.1|40160|40198.9|40145|2
1738844100000|2025-02-06 12:15:00|40209.6|40149.6|40199.6|40159.6|40209.6|40159.6|40199.6|40147.5|1
1738844110000|2025-02-06 12:15:10|40194.6|40174.6|40194.6|40174.6|40194.6|40174.6|40194.6|40174.6|0
1738844120000|2025-02-06 12:15:20|40192.4|40172.4|40207.4|40187.4|40207.4|40187.4|40192.4|40162.8|14
1738844130000|2025-02-06 12:15:30|40216.1|40196.1|40234.9|40194.9|40237.4|40197.4|40216.1|40194.9|7
1738844140000|2025-02-06 12:15:40|40218.1|40198.1|40213.8|40193.8|40218.1|40198.1|40213.8|40193.8|0
1738844160000|2025-02-06 12:16:00|40208.5|40188.5|40207.4|40167.4|40208.5|40188.5|40194.6|40167.4|3
1738844170000|2025-02-06 12:16:10|40203.1|40163.1|40212.8|40152.8|40212.8|40163.1|40203.1|40152.8|2
1738844180000|2025-02-06 12:16:20|40199.9|40159.9|40169.7|40129.7|40199.9|40169.6|40169.7|40124.3|4
1738844190000|2025-02-06 12:16:30|40152.4|40112.4|40152.4|40112.4|40154.9|40114.9|40150.3|40110.3|2
1738844200000|2025-02-06 12:16:40|40154.9|40114.9|40110.3|40090.3|40154.9|40114.9|40110.3|40082.1|2
1738844210000|2025-02-06 12:16:50|40112.4|40092.4|40104.3|40044.3|40119.9|40092.4|40104.3|40044.3|3
1738844220000|2025-02-06 12:17:00|40104.6|40044.6|40124.3|40064.3|40124.3|40071.8|40097.4|40044.6|2
1738844230000|2025-02-06 12:17:10|40126.4|40066.4|40116.8|40076.8|40126.4|40076.8|40116.8|40066.4|4
1738844240000|2025-02-06 12:17:20|40122.1|40062.1|40125.7|40085.7|40126.1|40085.7|40121.8|40061.8|1
1738844250000|2025-02-06 12:17:30|40144.3|40084.3|40157.1|40097.1|40157.1|40097.1|40144.3|40084.3|3
1738844260000|2025-02-06 12:17:40|40157.4|40097.4|40159.9|40099.9|40159.9|40109.6|40147.4|40097.1|0
1738844270000|2025-02-06 12:17:50|40157.1|40097.1|40157.1|40097.1|40157.1|40097.1|40157.1|40097.1|0
1738844280000|2025-02-06 12:18:00|40146.7|40106.7|40147.1|40107.1|40147.1|40107.1|40146.7|40106.7|3
1738844290000|2025-02-06 12:18:10|40141.7|40121.7|40152.1|40112.1|40152.1|40121.7|40141.7|40112.1|1
1738844300000|2025-02-06 12:18:20|||||||||3
1738844310000|2025-02-06 12:18:30|40149.9|40109.9|40139.2|40099.2|40149.9|40119.2|40132.8|40099.2|4
1738844320000|2025-02-06 12:18:40|40139.6|40099.6|40147.4|40107.4|40158.9|40109.6|40139.6|40098.9|3
1738844330000|2025-02-06 12:18:50|40157.1|40097.1|40119.2|40059.2|40157.1|40101.7|40119.2|40059.2|3
1738844340000|2025-02-06 12:19:00|40117.1|40057.1|40093.9|40053.9|40117.1|40057.1|40093.9|40043.6|0
1738844350000|2025-02-06 12:19:10|40096.1|40056.1|40129.6|40089.6|40140.3|40089.6|40096.1|40048.9|34
1738844370000|2025-02-06 12:19:30|40129.9|40089.9|40114.6|40094.6|40131.7|40096.7|40114.6|40087.1|1
1738844380000|2025-02-06 12:19:40|40109.6|40089.6|40103.9|40063.9|40127.5|40089.6|40103.9|40054.6|1
1738844400000|2025-02-06 12:20:00|40099.6|40059.6|40091.7|40071.7|40099.6|40071.7|40091.7|40057.1|5
1738844410000|2025-02-06 12:20:10|40096.1|40076.1|40109.9|40069.9|40109.9|40076.1|40096.1|40069.9|2
1738844420000|2025-02-06 12:20:20|40101.7|40081.7|40101.7|40081.7|40114.2|40081.7|40101.7|40072.1|2
1738844430000|2025-02-06 12:20:30|40111|40071|40104.2|40064.2|40111|40071|40104.2|40064.2|0
1738844440000|2025-02-06 12:20:40|40099.6|40059.6|40097.4|40057.4|40099.6|40059.6|40097.4|40057.4|0
1738844450000|2025-02-06 12:20:50|40106.7|40046.7|40106.7|40046.7|40106.7|40046.7|40106.7|40046.7|0
1738844460000|2025-02-06 12:21:00|40104.6|40044.6|40114.2|40054.2|40114.2|40054.2|40104.6|40044.6|1
1738844470000|2025-02-06 12:21:10|40106.7|40066.7|40114.2|40054.2|40119.2|40066.7|40106.7|40054.2|0
1738844480000|2025-02-06 12:21:20|40104.6|40064.6|40109.2|40069.2|40109.2|40069.2|40104.6|40064.6|1
1738844500000|2025-02-06 12:21:40|40111.4|40071.4|40158.5|40098.5|40158.5|40098.5|40109.9|40062.8|2
1738844510000|2025-02-06 12:21:50|40152.4|40112.4|40152.4|40112.4|40152.4|40112.4|40152.4|40112.4|3
1738844520000|2025-02-06 12:22:00|40152.8|40112.8|40154.9|40134.9|40157.1|40134.9|40151.7|40112.4|7
1738844530000|2025-02-06 12:22:10|40157.4|40137.4|40194.9|40134.9|40194.9|40144.6|40157.4|40134.6|1
1738844540000|2025-02-06 12:22:20|40183.9|40143.9|40183.9|40143.9|40183.9|40143.9|40183.9|40143.9|0
1738844560000|2025-02-06 12:22:40|40181.7|40141.7|40164.6|40144.6|40181.7|40146.7|40164.6|40139.2|0
1738844570000|2025-02-06 12:22:50|40174.2|40134.2|40167.4|40127.4|40174.2|40134.2|40167.4|40127.4|0
1738844580000|2025-02-06 12:23:00|40167.8|40127.8|40167.4|40127.4|40169.6|40129.6|40167.4|40127.4|0
1738844590000|2025-02-06 12:23:10|40171.7|40131.7|40183.1|40123.1|40183.1|40131.7|40169.6|40123.1|5
1738844600000|2025-02-06 12:23:20|40184.8|40124.8|40185.2|40145.2|40195.6|40145.2|40178.8|40124.8|1
1738844610000|2025-02-06 12:23:30|40187.4|40147.4|40189.9|40129.9|40189.9|40147.4|40187.4|40129.9|1
1738844620000|2025-02-06 12:23:40|40187.1|40127.1|40182.7|40122.7|40187.1|40132.4|40172.4|40122.7|0
1738844630000|2025-02-06 12:23:50|40180.2|40120.2|40167.1|40127.1|40180.2|40129.6|40167.1|40120.2|0
1738844640000|2025-02-06 12:24:00|40164.9|40124.9|40169.6|40109.6|40174.9|40124.9|40164.6|40109.6|3
1738844650000|2025-02-06 12:24:10|40166.4|40106.4|40172.4|40112.4|40172.4|40112.4|40166.4|40106.4|3
1738844660000|2025-02-06 12:24:20|40173.4|40113.4|40177.4|40117.4|40177.7|40117.7|40173.4|40113.4|0
1738844670000|2025-02-06 12:24:30|40177.7|40117.7|40172.4|40112.4|40179.6|40119.6|40172.4|40112.4|1
1738844680000|2025-02-06 12:24:40|40172.7|40112.7|40183.1|40123.1|40185.2|40128.1|40168.1|40112.7|3
1738844690000|2025-02-06 12:24:50|40182.7|40122.7|40171.7|40111.7|40182.7|40126.7|40166.7|40107.1|7
1738844700000|2025-02-06 12:25:00|40176.4|40116.4|40198|40138|40199.8|40164.1|40174.2|40114.2|10
1738844710000|2025-02-06 12:25:10|40189.5|40149.5|40195.6|40155.6|40204.9|40155.6|40189.5|40137|0
1738844730000|2025-02-06 12:25:30|40197.7|40157.7|40208.4|40148.4|40208.4|40158.1|40197.7|40148.4|2
1738844740000|2025-02-06 12:25:40|40193.8|40153.8|40180.9|40120.9|40193.8|40153.8|40180.9|40120.9|6
1738844750000|2025-02-06 12:25:50|40182.7|40122.7|40177.7|40117.7|40183.1|40123.1|40177.7|40117.7|0
1738844760000|2025-02-06 12:26:00|40175.6|40115.6|40172.7|40112.7|40175.6|40115.6|40172.7|40112.7|2
1738844770000|2025-02-06 12:26:10|40174.9|40114.9|40174.9|40114.9|40174.9|40114.9|40174.9|40114.9|0
1738844780000|2025-02-06 12:26:20|40165.2|40125.2|40174.9|40114.9|40174.9|40125.2|40165.2|40114.9|0
1738844790000|2025-02-06 12:26:30|40162.4|40122.4|40167.4|40127.4|40178.1|40127.4|40162.4|40118.1|1
1738844800000|2025-02-06 12:26:40|40177.7|40117.7|40177.7|40117.7|40177.7|40117.7|40177.7|40117.7|0
1738844810000|2025-02-06 12:26:50|40184.1|40124.1|40196.3|40136.3|40196.3|40145.9|40184.1|40124.1|1
1738844820000|2025-02-06 12:27:00|40185.6|40145.6|40175.2|40155.2|40185.6|40155.2|40175.2|40145.6|2
1738844830000|2025-02-06 12:27:10|40185.2|40125.2|40185.2|40125.2|40185.2|40125.2|40185.2|40125.2|0
1738844840000|2025-02-06 12:27:20|40185.6|40125.6|40188.1|40128.1|40188.1|40128.1|40185.6|40125.6|0
1738844850000|2025-02-06 12:27:30|40187.7|40127.7|40187.4|40127.4|40187.7|40127.7|40187.4|40127.4|0
1738844860000|2025-02-06 12:27:40|40185.2|40125.2|40184.9|40124.9|40185.2|40125.2|40184.9|40124.9|0
1738844870000|2025-02-06 12:27:50|40184.5|40124.5|40184.2|40124.2|40184.5|40124.5|40184.2|40124.2|1
1738844880000|2025-02-06 12:28:00|40184.9|40124.9|40181.7|40121.7|40184.9|40124.9|40181.7|40121.7|0
1738844890000|2025-02-06 12:28:10|40182|40122|40199.1|40139.1|40203.4|40148.8|40174.5|40122|3
1738844900000|2025-02-06 12:28:20|40188.8|40148.8|40186.2|40166.2|40195.2|40166.2|40186.2|40148.8|3
1738844910000|2025-02-06 12:28:30|40186.6|40166.6|40188.7|40168.7|40199.1|40168.7|40186.2|40159.1|1
1738844930000|2025-02-06 12:28:50|40189.1|40169.1|40188.7|40168.7|40191.2|40171.2|40188.7|40168.7|4
1738844940000|2025-02-06 12:29:00|40198.4|40158.4|40167.4|40127.4|40198.4|40158.4|40167.4|40127.4|18
1738844950000|2025-02-06 12:29:10|40177|40117|40184.5|40124.5|40184.5|40127.4|40165.2|40112.7|3
1738844960000|2025-02-06 12:29:20|40190.2|40130.2|40178.1|40138.1|40190.2|40138.1|40178.1|40129.9|0
1738844970000|2025-02-06 12:29:30|40180.2|40140.2|40180.2|40140.2|40180.2|40140.2|40180.2|40140.2|0
1738844990000|2025-02-06 12:29:50|40178.1|40138.1|40169.5|40129.5|40178.1|40147|40160.6|40129.5|1
1738845000000|2025-02-06 12:30:00|40167.4|40127.4|40200.6|40160.6|40200.6|40168.1|40162.4|40127.4|19
1738845010000|2025-02-06 12:30:10|40188.1|40168.1|40188.1|40168.1|40188.1|40168.1|40185.9|40165.9|0
1738845020000|2025-02-06 12:30:20|40200.6|40160.6|40200.6|40160.6|40200.6|40160.6|40200.6|40160.6|1
1738845040000|2025-02-06 12:30:40|40202.7|40162.7|40216.9|40156.9|40216.9|40171.2|40202.7|40156.9|16
1738845050000|2025-02-06 12:30:50|40216.6|40156.6|40216.6|40156.6|40216.6|40156.6|40216.6|40156.6|1
1738845060000|2025-02-06 12:31:00|40215.9|40155.9|40213.4|40153.4|40215.9|40155.9|40213.4|40153.4|0
1738845070000|2025-02-06 12:31:10|40210.5|40150.5|40177.7|40157.7|40210.5|40160.9|40177.7|40150.5|1
1738845080000|2025-02-06 12:31:20|40175.9|40135.9|40165.2|40125.2|40175.9|40143|40163|40125.2|2
1738845090000|2025-02-06 12:31:30|40163|40123|40160.9|40120.9|40163|40123|40160.5|40120.5|0
1738845100000|2025-02-06 12:31:40|40160.5|40120.5|40155.5|40115.5|40160.5|40125.2|40138|40108.4|6
1738845110000|2025-02-06 12:31:50|40155.2|40115.2|40155.2|40115.2|40155.2|40115.2|40155.2|40115.2|0
1738845120000|2025-02-06 12:32:00|40153|40113|40153|40113|40153|40113|40153|40113|0
1738845130000|2025-02-06 12:32:10|40155.2|40115.2|40149.9|40129.9|40155.2|40129.9|40147.4|40112.7|5
1738845140000|2025-02-06 12:32:20|40152.7|40132.7|40165.2|40145.2|40165.2|40145.2|40152.7|40132.7|6
1738845150000|2025-02-06 12:32:30|40175.5|40115.5|40188|40128|40188|40128|40175.5|40115.5|3
1738845160000|2025-02-06 12:32:40|40190.9|40130.9|40188.4|40148.4|40195.2|40148.4|40186.2|40130.9|1
1738845170000|2025-02-06 12:32:50|40190.5|40150.5|40192.7|40152.7|40192.7|40152.7|40190.5|40150.5|0
1738845180000|2025-02-06 12:33:00|40185.2|40165.2|40188.4|40168.4|40197.7|40168.4|40185.2|40157.7|1
1738845220000|2025-02-06 12:33:40|40198|40178|40195.5|40175.5|40198|40178|40195.5|40175.5|3
1738845240000|2025-02-06 12:34:00|40195.2|40175.2|40193|40173|40195.2|40175.2|40193|40173|0
1738845250000|2025-02-06 12:34:10|40186.6|40166.6|40186.6|40166.6|40186.6|40166.6|40186.6|40166.6|0
1738845270000|2025-02-06 12:34:30|40184.4|40164.4|40195.9|40155.9|40195.9|40164.4|40184.4|40153.7|0
1738845280000|2025-02-06 12:34:40|40192|40172|40245.9|40205.9|40248.7|40205.9|40192|40172|16
1738845290000|2025-02-06 12:34:50|40230.9|40210.9|40235.9|40195.9|40238.4|40210.9|40230.9|40193|2
1738845300000|2025-02-06 12:35:00|40233|40193|40248.7|40188.7|40250.9|40193|40228.4|40188.4|5
1738845310000|2025-02-06 12:35:10|40246.2|40186.2|40233.4|40193.4|40246.2|40193.7|40231.2|40186.2|0
1738845320000|2025-02-06 12:35:20|40223.7|40203.7|40230.9|40210.9|40236.2|40210.9|40223.7|40196.2|10
1738845330000|2025-02-06 12:35:30|40243.4|40203.4|40243.4|40203.4|40251.2|40218.7|40233.7|40200.9|15
1738845340000|2025-02-06 12:35:40|40243|40203|40241.2|40201.2|40243.7|40203.7|40241.2|40201.2|1
1738845350000|2025-02-06 12:35:50|40240.5|40200.5|40238.4|40198.4|40240.5|40200.5|40238.4|40198.4|3
1738845360000|2025-02-06 12:36:00|40225.9|40205.9|40278.4|40258.4|40278.4|40258.4|40225.9|40205.9|22
1738845370000|2025-02-06 12:36:10|40276.2|40256.2|40296.7|40256.7|40323.8|40285.5|40276.2|40241.9|34
1738845390000|2025-02-06 12:36:30|40296.6|40256.6|40307|40287|40342.3|40294.8|40289.8|40249.8|16
1738845400000|2025-02-06 12:36:40|40306.6|40286.6|40301.3|40241.3|40326.4|40288.8|40276.6|40222|20
1738845410000|2025-02-06 12:36:50|40293.8|40233.8|40303.8|40263.8|40317|40264.5|40281.3|40231.3|12
1738845420000|2025-02-06 12:37:00|40316.3|40256.3|40316.3|40276.3|40316.3|40276.3|40308.8|40256.3|0
1738845430000|2025-02-06 12:37:10|40306|40286|40311.3|40271.3|40311.3|40286|40301.6|40271.3|15
1738845440000|2025-02-06 12:37:20|40298.8|40278.8|40296.3|40256.3|40304.9|40278.8|40296.3|40256.3|28
1738845450000|2025-02-06 12:37:30|40301.3|40241.3|40291.3|40231.3|40301.3|40248.8|40286.6|40231.3|10
1738845460000|2025-02-06 12:37:40|40291|40231|40280.3|40220.3|40291|40231.6|40271.3|40217.7|3
1738845470000|2025-02-06 12:37:50|40278.1|40218.1|40276|40216|40278.1|40218.1|40276|40216|0
1738845480000|2025-02-06 12:38:00|40266.6|40226.6|40267|40227|40267|40227|40266.6|40226.6|0
1738845490000|2025-02-06 12:38:10|40266.6|40226.6|40291.3|40251.3|40291.3|40253.8|40266.6|40226.6|16
1738845500000|2025-02-06 12:38:20|40292|40252|40294.1|40254.1|40294.1|40254.1|40291.6|40251.6|7
1738845510000|2025-02-06 12:38:30|40292|40252|40307.7|40267.7|40307.7|40279.5|40279.5|40252|11
1738845520000|2025-02-06 12:38:40|40309.8|40269.8|40309.8|40269.8|40309.8|40269.8|40309.8|40269.8|0
1738845530000|2025-02-06 12:38:50|40309.1|40269.1|40306.6|40266.6|40309.1|40269.1|40304.5|40264.5|1
1738845540000|2025-02-06 12:39:00|40313.6|40273.6|40354.5|40314.5|40358.5|40328.8|40313.6|40273.6|14
1738845550000|2025-02-06 12:39:10|40364.8|40304.8|40351.6|40311.6|40367|40313.8|40351.6|40304.8|0
1738845570000|2025-02-06 12:39:30|40349.5|40309.5|40339.5|40319.5|40349.5|40319.5|40339.5|40309.1|0
1738845580000|2025-02-06 12:39:40|||||||||1
1738845600000|2025-02-06 12:40:00|40337|40317|40366.6|40346.6|40366.6|40346.6|40337|40317|26
1738845610000|2025-02-06 12:40:10|40377|40337|40377|40337|40377|40337|40377|40337|1
1738845620000|2025-02-06 12:40:20|40373.8|40353.8|40379.5|40339.5|40379.8|40354.1|40369.8|40339.1|3
1738845630000|2025-02-06 12:40:30|40379.8|40339.8|40366.3|40346.3|40379.8|40346.6|40366.3|40337|9
1738845640000|2025-02-06 12:40:40|40364.1|40344.1|40364.5|40344.5|40364.5|40344.5|40364.1|40344.1|1
1738845650000|2025-02-06 12:40:50|40368.8|40348.8|40381.3|40341.3|40381.3|40350.9|40368.8|40341.3|1
1738845660000|2025-02-06 12:41:00|40382|40342|40382|40342|40382|40351.6|40369.5|40342|5
1738845670000|2025-02-06 12:41:10|40369.5|40349.5|40369.5|40349.5|40369.5|40349.5|40369.5|40349.5|0
1738845680000|2025-02-06 12:41:20|||||||||2
1738845700000|2025-02-06 12:41:40|40379.1|40359.1|40384.5|40364.5|40384.5|40364.5|40379.1|40359.1|6
1738845710000|2025-02-06 12:41:50|40386.6|40366.6|40443.7|40423.7|40453|40423.7|40386.6|40366.6|10
1738845720000|2025-02-06 12:42:00|40450.1|40430.1|40524.8|40464.8|40524.8|40475.1|40445.1|40414.8|24
1738845730000|2025-02-06 12:42:10|40513|40473|40472|40412|40517.6|40485.1|40461.6|40412|14
1738845740000|2025-02-06 12:42:20|40469.8|40409.8|40457.3|40417.3|40472.6|40425.5|40457.3|40409.8|3
1738845750000|2025-02-06 12:42:30|40457.6|40417.6|40486.2|40426.2|40492.6|40445.1|40457.6|40408.3|9
1738845760000|2025-02-06 12:42:40|40485.8|40425.8|40461.3|40441.3|40485.8|40441.6|40452.6|40419.8|3
1738845770000|2025-02-06 12:42:50|40461.6|40441.6|40473|40433|40475.1|40441.6|40461.6|40433|1
1738845780000|2025-02-06 12:43:00|40482.6|40422.6|40467.3|40427.3|40482.6|40442.6|40458|40420.5|1
1738845790000|2025-02-06 12:43:10|40472.6|40412.6|40472.6|40412.6|40472.6|40412.6|40472.6|40412.6|1
1738845800000|2025-02-06 12:43:20|40470.5|40410.5|40432.3|40412.3|40470.5|40419.5|40432.3|40400.1|1
1738845810000|2025-02-06 12:43:30|40428|40408|40429.8|40389.8|40439.8|40408|40428|40389.8|0
1738845820000|2025-02-06 12:43:40|40444.8|40384.8|40433|40393|40452|40401.6|40433|40384.8|4
1738845830000|2025-02-06 12:43:50|40440.1|40380.1|40425.1|40385.1|40440.1|40385.1|40425.1|40374.8|0
1738845840000|2025-02-06 12:44:00|40427.3|40387.3|40422|40382|40427.3|40387.3|40419.8|40379.8|1
1738845850000|2025-02-06 12:44:10|40417.6|40377.6|40402.6|40382.6|40417.6|40387|40402.6|40377.6|10
1738845860000|2025-02-06 12:44:20|40399.8|40379.8|40396.9|40376.9|40399.8|40379.8|40396.9|40376.9|2
1738845870000|2025-02-06 12:44:30|40384.4|40364.4|40384.4|40364.4|40384.4|40364.4|40384.4|40364.4|2
1738845880000|2025-02-06 12:44:40|40382.3|40362.3|40379.8|40359.8|40382.3|40362.3|40379.8|40359.8|5
1738845890000|2025-02-06 12:44:50|40401.8|40341.8|40437.6|40377.6|40441.9|40400.9|40401.8|40341.8|13
1738845900000|2025-02-06 12:45:00|40430.1|40390.1|40412.3|40392.3|40439.8|40394.4|40409.8|40379.8|1
1738845910000|2025-02-06 12:45:10|40414.4|40394.4|40411.9|40371.9|40414.4|40394.4|40410.1|40371.9|0
1738845920000|2025-02-06 12:45:20|40397.3|40377.3|40394.4|40374.4|40397.3|40377.3|40394.4|40374.4|0
1738845930000|2025-02-06 12:45:30|40391.9|40371.9|40391.9|40371.9|40391.9|40371.9|40391.9|40371.9|0
1738845940000|2025-02-06 12:45:40|40396.9|40356.9|40376.6|40356.6|40396.9|40356.9|40376.6|40348|12
1738845950000|2025-02-06 12:45:50|40372.3|40352.3|40344.4|40324.4|40372.3|40352.3|40344.4|40309.8|4
1738845960000|2025-02-06 12:46:00|40342.3|40322.3|40324.4|40304.4|40356.9|40322.3|40324.4|40296.9|3
1738845970000|2025-02-06 12:46:10|40321.9|40301.9|40304.1|40244.1|40335.6|40301.9|40294.4|40244.1|3
1738845980000|2025-02-06 12:46:20|40301.3|40241.3|40254.8|40234.8|40301.3|40246.6|40254.8|40232.3|3
1738845990000|2025-02-06 12:46:30|40252.3|40232.3|40248.4|40228.4|40252.3|40232.3|40248.4|40228.4|1
1738846000000|2025-02-06 12:46:40|40229.1|40209.1|40189.4|40169.4|40229.1|40209.1|40189.4|40161.9|9
1738846010000|2025-02-06 12:46:50|40192.3|40172.3|40210.1|40170.1|40210.1|40179.4|40192.3|40170.1|3
1738846020000|2025-02-06 12:47:00|40216.6|40176.6|40216.9|40176.9|40216.9|40176.9|40216.6|40176.6|0
1738846030000|2025-02-06 12:47:10|40219.1|40179.1|40224.1|40184.1|40224.1|40184.1|40219.1|40179.1|20
1738846040000|2025-02-06 12:47:20|40269.8|40209.8|40233.4|40173.4|40272.3|40212.3|40233.4|40173.4|6
1738846050000|2025-02-06 12:47:30|40229.1|40169.1|40229.8|40169.8|40229.8|40169.8|40229.1|40169.1|1
1738846060000|2025-02-06 12:47:40|40231.9|40171.9|40219.4|40179.4|40232.3|40181.6|40219.4|40171.9|1
1738846070000|2025-02-06 12:47:50|40221.6|40181.6|40224.8|40164.8|40224.8|40181.6|40217.3|40164.8|5
1738846080000|2025-02-06 12:48:00|40214.4|40174.4|40181.6|40161.6|40214.4|40181.2|40181.6|40161.6|6
1738846090000|2025-02-06 12:48:10|40181.2|40161.2|40225.1|40185.1|40234.8|40185.1|40161.9|40127.6|6
1738846100000|2025-02-06 12:48:20|40222.6|40182.6|40201.1|40181.1|40222.6|40191.9|40201.1|40181.1|1
1738846110000|2025-02-06 12:48:30|40221.9|40161.9|40213.7|40153.7|40221.9|40161.9|40213.7|40153.7|1
1738846120000|2025-02-06 12:48:40|||||||||5
1738846130000|2025-02-06 12:48:50|40213.4|40153.4|40213.7|40153.7|40213.7|40153.7|40213.4|40153.4|0
1738846140000|2025-02-06 12:49:00|40211.2|40151.2|40206.9|40146.9|40211.2|40151.2|40206.6|40146.6|1
1738846150000|2025-02-06 12:49:10|40204.4|40144.4|40209.8|40149.8|40209.8|40149.8|40204.4|40144.4|0
1738846160000|2025-02-06 12:49:20|40192.9|40172.9|40205.4|40145.4|40218.4|40177.3|40192.9|40145.4|3
1738846170000|2025-02-06 12:49:30|40207.6|40147.6|40212.3|40152.3|40212.3|40152.3|40207.6|40147.6|2
1738846180000|2025-02-06 12:49:40|40207.3|40167.3|40207.6|40167.6|40209.8|40169.8|40207.3|40167.3|2
1738846200000|2025-02-06 12:50:00|40205.4|40165.4|40167.6|40127.6|40205.4|40165.4|40155.1|40127.6|9
1738846210000|2025-02-06 12:50:10|40167.9|40127.9|40172.3|40112.3|40176.9|40130.4|40167.9|40112.3|3
1738846220000|2025-02-06 12:50:20|40172.6|40112.6|40162.9|40122.9|40172.6|40122.9|40162.9|40112.6|1
1738846230000|2025-02-06 12:50:30|40167.6|40127.6|40157.3|40137.3|40167.6|40137.3|40157.3|40127.6|3
1738846240000|2025-02-06 12:50:40|40155.1|40135.1|40172.6|40112.6|40172.6|40137.3|40155.1|40112.6|1
1738846250000|2025-02-06 12:50:50|40162.9|40122.9|40159.8|40099.8|40164.1|40122.9|40155.8|40099.4|4
1738846260000|2025-02-06 12:51:00|40145.1|40105.1|40147.9|40107.9|40147.9|40107.9|40145.1|40105.1|1
1738846270000|2025-02-06 12:51:10|40157.6|40097.6|40156.9|40096.9|40159.8|40107.9|40145.8|40096.9|0
1738846280000|2025-02-06 12:51:20|40146.6|40106.6|40146.9|40106.9|40146.9|40106.9|40144.8|40104.8|1
1738846290000|2025-02-06 12:51:30|40137.3|40117.3|40144.4|40124.4|40144.4|40124.4|40137.3|40117.3|1
1738846300000|2025-02-06 12:51:40|40146.6|40126.6|40172.3|40112.3|40172.3|40126.6|40146.6|40107.8|9
1738846310000|2025-02-06 12:51:50|40198.5|40138.5|40212.9|40172.9|40220.4|40172.9|40198.5|40138.5|0
1738846330000|2025-02-06 12:52:10|40222.6|40162.6|40215.1|40195.1|40224.7|40195.1|40215.1|40162.2|8
1738846340000|2025-02-06 12:52:20|40217.2|40197.2|40217.9|40197.9|40217.9|40197.9|40217.2|40197.2|2
1738846350000|2025-02-06 12:52:30|40215.1|40195.1|40203.3|40183.3|40215.4|40195.1|40202.9|40152.2|10
1738846360000|2025-02-06 12:52:40|40207.2|40187.2|40209.7|40189.7|40209.7|40189.7|40207.2|40187.2|0
1738846370000|2025-02-06 12:52:50|40211.9|40191.9|40223.3|40183.3|40223.3|40191.9|40211.9|40183.3|6
1738846380000|2025-02-06 12:53:00|40225.4|40185.4|40232.9|40192.9|40239.7|40207.2|40225.4|40185.4|10
1738846400000|2025-02-06 12:53:20|40232.6|40192.6|40232.6|40192.6|40232.6|40192.6|40230.1|40190.1|0
1738846410000|2025-02-06 12:53:30|40236.9|40196.9|40235.1|40215.1|40236.9|40215.1|40235.1|40196.9|2
1738846420000|2025-02-06 12:53:40|40266.1|40206.1|40259.3|40219.3|40268.3|40219.3|40259.3|40206.1|1
1738846430000|2025-02-06 12:53:50|40267.6|40227.6|40265.4|40225.4|40267.6|40227.6|40265.4|40225.4|0
1738846440000|2025-02-06 12:54:00|40270.8|40230.8|40245.8|40185.8|40281.1|40230.8|40245.8|40185.8|20
1738846450000|2025-02-06 12:54:10|40240.4|40180.4|40237.9|40197.9|40247.6|40197.9|40230.4|40180.4|3
1738846460000|2025-02-06 12:54:20|40232.9|40192.9|40230.4|40190.4|40232.9|40192.9|40230.4|40190.4|0
1738846470000|2025-02-06 12:54:30|40232.6|40192.6|40225.4|40185.4|40232.6|40192.6|40225.4|40185.4|6
1738846480000|2025-02-06 12:54:40|40225.1|40185.1|40220.4|40180.4|40225.1|40185.1|40220.4|40180.4|0
1738846490000|2025-02-06 12:54:50|40227.9|40207.9|40260.4|40200.4|40261.1|40213.6|40227.9|40198.9|1
1738846510000|2025-02-06 12:55:10|40250.8|40210.8|40250.4|40210.4|40252.9|40212.9|40250.4|40210.4|1
1738846520000|2025-02-06 12:55:20|40237.9|40217.9|40235.4|40175.4|40254|40217.9|40235.4|40175.4|1
1738846530000|2025-02-06 12:55:30|40233.3|40173.3|40225.8|40185.8|40235.4|40185.8|40223.6|40173.3|0
1738846540000|2025-02-06 12:55:40|40225.4|40185.4|40222.2|40182.2|40225.4|40190.1|40207.6|40178.3|4
1738846550000|2025-02-06 12:55:50|40220.4|40180.4|40220.4|40180.4|40220.4|40180.4|40220.4|40180.4|0
1738846560000|2025-02-06 12:56:00|40220.1|40180.1|40217.6|40177.6|40220.1|40180.1|40217.6|40177.6|0
1738846570000|2025-02-06 12:56:10|40207.9|40187.9|40207.9|40187.9|40207.9|40187.9|40207.9|40187.9|0
1738846580000|2025-02-06 12:56:20|40210.1|40190.1|40215.1|40195.1|40220.4|40195.4|40210.1|40180.4|1
1738846590000|2025-02-06 12:56:30|40215.8|40195.8|40255.8|40215.8|40255.8|40215.8|40215.8|40195.8|2
1738846600000|2025-02-06 12:56:40|40255.4|40215.4|40255.4|40195.4|40262.2|40215.4|40252.9|40195.4|0
1738846610000|2025-02-06 12:56:50|40251.4|40191.4|40262.8|40222.8|40270.3|40228.9|40248.9|40191.4|2
1738846620000|2025-02-06 12:57:00|40260.6|40220.6|40280.8|40220.8|40281.1|40221.1|40260.6|40220.6|0
1738846630000|2025-02-06 12:57:10|40280.7|40220.7|40280.4|40220.4|40282.9|40222.9|40280.4|40220.4|7
1738846640000|2025-02-06 12:57:20|40280.7|40220.7|40280.7|40220.7|40285.4|40225.4|40280.7|40220.7|0
1738846650000|2025-02-06 12:57:30|40280.1|40220.1|40282.9|40222.9|40282.9|40222.9|40276.1|40216.1|1
1738846660000|2025-02-06 12:57:40|40280.4|40220.4|40280.4|40220.4|40280.4|40220.4|40280.4|40220.4|0
1738846680000|2025-02-06 12:58:00|40273.9|40233.9|40305.4|40265.4|40305.4|40265.4|40264.3|40226|2
1738846690000|2025-02-06 12:58:10|40297.9|40277.9|40295.4|40235.4|40322.9|40277.9|40276.8|40235.4|5
1738846700000|2025-02-06 12:58:20|40282.9|40242.9|40292.9|40232.9|40292.9|40242.9|40282.9|40232.6|0
1738846710000|2025-02-06 12:58:30|40292.6|40232.6|40284|40224|40292.6|40252.9|40270.7|40224|3
1738846720000|2025-02-06 12:58:40|40274.4|40234.4|40252.9|40192.9|40284|40234.4|40252.9|40192.9|2
1738846730000|2025-02-06 12:58:50|40253.2|40193.2|40240.7|40200.7|40255.4|40200.7|40240.7|40190.4|0
1738846740000|2025-02-06 12:59:00|40241.1|40201.1|40252.9|40232.9|40252.9|40232.9|40237.9|40201.1|7
1738846750000|2025-02-06 12:59:10|40270.4|40250.4|40322.9|40262.9|40322.9|40262.9|40270.4|40231.8|19
1738846760000|2025-02-06 12:59:20|40325.4|40265.4|40310.4|40250.4|40325.4|40272.9|40310.4|40250.4|1
1738846770000|2025-02-06 12:59:30|40305.4|40245.4|40288.2|40248.2|40305.4|40255.1|40288.2|40245.4|4
1738846780000|2025-02-06 12:59:40|40275.7|40255.7|40288.3|40228.3|40288.3|40255.7|40275.7|40228.3|7
1738846790000|2025-02-06 12:59:50|40279.7|40219.7|40318.2|40258.2|40318.2|40258.2|40279.7|40219.7|20
1738846800000|2025-02-06 13:00:00|40317.9|40257.9|40248.4|40188.4|40317.9|40260|40231.9|40188.4|79
1738846810000|2025-02-06 13:00:10|40218.5|40158.5|40149.4|40109.4|40218.5|40158.5|40149.4|40104.4|4
1738846820000|2025-02-06 13:00:20|40146.9|40106.9|40132.2|40112.2|40146.9|40116.5|40132.2|40099.7|21
1738846830000|2025-02-06 13:00:30|40131.9|40111.9|40126.9|40106.9|40144.7|40114.4|40126.2|40104.7|9
1738846840000|2025-02-06 13:00:40|40124|40104|40121.9|40101.9|40124.4|40104.4|40119.7|40099.7|7
1738846850000|2025-02-06 13:00:50|40119.7|40099.7|40149.7|40109.7|40149.7|40126.5|40119.7|40099.7|17
1738846860000|2025-02-06 13:01:00|40147.5|40107.5|40138.7|40118.7|40156.2|40118.7|40136.5|40105.8|51
1738846870000|2025-02-06 13:01:10|40143.3|40123.3|40135|40115|40153.3|40123.7|40125.8|40098.3|21
1738846880000|2025-02-06 13:01:20|40145.8|40125.8|40148.3|40108.3|40157.6|40125.8|40145.8|40108.3|6
1738846890000|2025-02-06 13:01:30|40147.6|40107.6|40168|40148|40190.5|40150.5|40138|40105.5|22
1738846900000|2025-02-06 13:01:40|40177.6|40137.6|40168|40148|40177.6|40148|40168|40137.6|3
1738846910000|2025-02-06 13:01:50|40165.5|40145.5|40188.7|40148.7|40188.7|40148.7|40165.5|40145.5|17
1738846920000|2025-02-06 13:02:00|40195.1|40155.1|40135.1|40115.1|40205.5|40155.1|40135.1|40104.8|44
1738846930000|2025-02-06 13:02:10|40145.5|40105.5|40140.5|40120.5|40145.5|40120.5|40138|40105.5|14
1738846940000|2025-02-06 13:02:20|40140.8|40120.8|40148|40128|40148|40128|40140.8|40120.8|2
1738846950000|2025-02-06 13:02:30|40148.7|40128.7|40191.6|40131.6|40191.6|40155.1|40148.7|40128.7|10
1738846960000|2025-02-06 13:02:40|40191.3|40131.3|40165.5|40105.5|40191.3|40131.3|40165.5|40105.5|6
1738846970000|2025-02-06 13:02:50|40165.1|40105.1|40123.4|40103.4|40165.1|40111.6|40123.4|40094.5|49
1738846980000|2025-02-06 13:03:00|40134.1|40094.1|40127|40087|40134.8|40104.5|40117.3|40087|27
1738846990000|2025-02-06 13:03:10|40117.3|40097.3|40112|40092|40117.3|40097.3|40112|40092|2
1738847000000|2025-02-06 13:03:20|||||||||5
1738847010000|2025-02-06 13:03:30|40112.3|40092.3|40137.6|40117.6|40154.8|40122|40112.3|40092.3|17
1738847020000|2025-02-06 13:03:40|40136.9|40116.9|40136.9|40116.9|40136.9|40116.9|40136.9|40116.9|3
1738847030000|2025-02-06 13:03:50|40132.3|40112.3|40116.9|40096.9|40132.3|40112.3|40116.9|40096.9|9
1738847040000|2025-02-06 13:04:00|40116.6|40096.6|40075.1|40055.1|40116.6|40096.6|40075.1|40055.1|17
1738847050000|2025-02-06 13:04:10|40071.9|40051.9|40071.9|40031.9|40076.3|40051.9|40067.3|40031.9|10
1738847060000|2025-02-06 13:04:20|40064.4|40044.4|40045.8|40025.8|40064.4|40044.4|40035.8|40004.8|19
1738847070000|2025-02-06 13:04:30|40054.4|40034.4|40067.3|40047.3|40067.3|40047.3|40054.4|40024.8|3
1738847080000|2025-02-06 13:04:40|40069.8|40049.8|40064.1|40024.1|40076.3|40049.8|40056.9|40024.1|19
1738847090000|2025-02-06 13:04:50|40061.9|40021.9|40034.8|39994.8|40061.9|40032.3|40017.3|39989.8|34
1738847100000|2025-02-06 13:05:00|40027.3|40007.3|40020.1|40000.1|40027.6|40007.3|40007.3|39987.3|37
1738847110000|2025-02-06 13:05:10|40012.3|39992.3|40011.2|39951.2|40012.3|39992.3|39977.3|39951.2|28
1738847120000|2025-02-06 13:05:20|40026.6|39966.6|40031.9|39991.9|40031.9|40004.1|40015.1|39966.6|17
1738847130000|2025-02-06 13:05:30|40021.9|39981.9|40023.8|39983.8|40034.1|39996.9|40016.6|39974.1|3
1738847140000|2025-02-06 13:05:40|40021.6|39981.6|40012.3|39992.3|40021.6|39992.3|40011.6|39981.6|0
1738847150000|2025-02-06 13:05:50|40014.8|39994.8|40000.1|39980.1|40014.8|39994.8|39992.3|39961.9|8
1738847160000|2025-02-06 13:06:00|39999.8|39979.8|39997.3|39957.3|40006.9|39979.8|39990.1|39957.3|9
1738847170000|2025-02-06 13:06:10|39994.8|39954.8|39976.9|39956.9|39994.8|39962.3|39972.3|39952.3|19
1738847180000|2025-02-06 13:06:20|39972.6|39952.6|39972.3|39952.3|39974.8|39954.8|39972.3|39952.3|2
1738847190000|2025-02-06 13:06:30|39969.4|39949.4|39962.3|39942.3|39969.4|39949.4|39962.3|39942.3|20
1738847200000|2025-02-06 13:06:40|39960.1|39940.1|39960.1|39940.1|39962.3|39942.3|39960.1|39940.1|2
1738847210000|2025-02-06 13:06:50|39962.3|39942.3|39989.8|39969.8|39996.9|39969.8|39962.3|39942.3|20
1738847220000|2025-02-06 13:07:00|39991.5|39971.5|40022.6|39982.6|40022.6|39982.6|39991.5|39971.5|6
1738847230000|2025-02-06 13:07:10|40019.4|39999.4|40032.6|39992.6|40047.6|40007.6|40019.4|39992.6|9
1738847240000|2025-02-06 13:07:20|40036.9|39996.9|40016.6|39976.6|40036.9|40012.3|40007.3|39976.6|9
1738847250000|2025-02-06 13:07:30|40012.3|39972.3|40005.8|39985.8|40014.8|39985.8|39992.3|39971.2|1
1738847260000|2025-02-06 13:07:40|40005.5|39985.5|39982.3|39942.3|40012.3|39992.3|39981.9|39941.9|6
1738847270000|2025-02-06 13:07:50|39984.4|39944.4|40014.1|39954.1|40014.1|39959.4|39979.4|39944.4|3
1738847280000|2025-02-06 13:08:00|40011.6|39971.6|40011.6|39971.6|40011.6|39971.6|40011.6|39971.6|2
1738847290000|2025-02-06 13:08:10|40009.4|39969.4|39997.3|39977.3|40021.9|39977.3|39997.3|39961.9|1
1738847300000|2025-02-06 13:08:20|39994.4|39974.4|39984.4|39964.4|39999.8|39974.4|39984.4|39954.8|5
1738847310000|2025-02-06 13:08:30|39982.3|39962.3|39982.3|39962.3|39982.3|39962.3|39982.3|39962.3|0
1738847320000|2025-02-06 13:08:40|39981.9|39961.9|39979.8|39959.8|39981.9|39961.9|39979.8|39959.8|0
1738847330000|2025-02-06 13:08:50|39984.8|39964.8|40005.8|39965.8|40015.4|39970.1|39984.8|39955.4|253
1738847340000|2025-02-06 13:09:00|40009|39969|39999.7|39979.7|40011.8|39986.1|39997.2|39969|32
1738847350000|2025-02-06 13:09:10|40006.8|39966.8|40041.8|40001.8|40041.8|40001.8|39997.2|39966.8|7
1738847360000|2025-02-06 13:09:20|40056.8|39996.8|40042.5|40002.5|40056.8|40016.5|40032.2|39996.8|7
1738847370000|2025-02-06 13:09:30|40032.2|40012.2|40032.2|40012.2|40032.2|40012.2|40032.2|40012.2|1
1738847380000|2025-02-06 13:09:40|40031.8|40011.8|40031.8|40011.8|40031.8|40011.8|40031.8|40011.8|0
1738847390000|2025-02-06 13:09:50|40031.5|40011.5|40034.3|39994.3|40034.3|40011.5|40021.5|39991.8|5
1738847400000|2025-02-06 13:10:00|40044.7|39984.7|40054.7|40034.7|40064|40034.7|40034.3|39984.7|8
1738847410000|2025-02-06 13:10:10|40059.3|40039.3|40061.8|40041.8|40062.2|40042.2|40059.3|40039.3|2
1738847420000|2025-02-06 13:10:20|40062.2|40042.2|40066.8|40046.8|40066.8|40046.8|40061.8|40041.8|5
1738847430000|2025-02-06 13:10:30|40103.9|40063.9|40091.5|40071.5|40124|40079|40091.5|40063.9|10
1738847440000|2025-02-06 13:10:40|40101.1|40061.1|40103.6|40083.6|40119.6|40089.3|40094.6|40059|7
1738847450000|2025-02-06 13:10:50|40114|40074|40126.8|40106.8|40126.8|40106.8|40104.3|40074|6
1738847460000|2025-02-06 13:11:00|40137.5|40097.5|40148.6|40108.6|40148.6|40108.6|40137.5|40097.5|3
1738847470000|2025-02-06 13:11:10|40150.8|40110.8|40125.8|40105.8|40150.8|40112.9|40125.8|40103.3|1
1738847480000|2025-02-06 13:11:20|40125.1|40105.1|40093.6|40053.6|40125.1|40105.1|40093.6|40053.6|2
1738847490000|2025-02-06 13:11:30|40091.1|40051.1|40089.3|40069.3|40114.3|40069.3|40086.5|40047.5|9
1738847500000|2025-02-06 13:11:40|40089|40069|40093.6|40073.6|40096.1|40073.6|40083.6|40046.8|11
1738847510000|2025-02-06 13:11:50|40094|40074|40106.8|40066.8|40107.1|40074|40094|40064|7
1738847520000|2025-02-06 13:12:00|40099.3|40079.3|40107|40087|40117.4|40087|40099.3|40076.7|3
1738847530000|2025-02-06 13:12:10|40115.7|40095.7|40104.3|40084.3|40115.7|40095.7|40104.3|40084.3|2
1738847540000|2025-02-06 13:12:20|40099|40079|40115.3|40075.3|40124.6|40079|40099|40064.6|3
1738847550000|2025-02-06 13:12:30|40121.8|40081.8|40116.8|40076.8|40126.8|40084|40116.1|40066.8|2
1738847560000|2025-02-06 13:12:40|40119.6|40079.6|40118.6|40098.6|40121.8|40098.6|40109.3|40079.6|3
1738847570000|2025-02-06 13:12:50|40129.6|40089.6|40175.3|40135.3|40175.3|40135.3|40129.6|40089.6|2
1738847580000|2025-02-06 13:13:00|40175.7|40135.7|40170|40150|40179.6|40150|40170|40135.3|7
1738847590000|2025-02-06 13:13:10|40179.6|40139.6|40177.5|40137.5|40179.6|40139.6|40177.5|40137.5|0
1738847600000|2025-02-06 13:13:20|40175.3|40135.3|40160|40140|40175.3|40140|40160|40127.5|3
1738847610000|2025-02-06 13:13:30|40169.6|40129.6|40169.3|40129.3|40170.3|40140|40155|40124.6|3
1738847620000|2025-02-06 13:13:40|40169.6|40129.6|40166.8|40126.8|40169.6|40139.3|40159.3|40124.6|2
1738847630000|2025-02-06 13:13:50|40164.3|40124.3|40163.9|40123.9|40173.9|40124.3|40163.6|40113.6|1
1738847640000|2025-02-06 13:14:00|40154.3|40134.3|40162.1|40142.1|40162.1|40142.1|40154.3|40134.3|1
1738847650000|2025-02-06 13:14:10|40161.8|40141.8|40159.6|40139.6|40161.8|40141.8|40159.6|40139.6|0
1738847660000|2025-02-06 13:14:20|40161.8|40141.8|40162.5|40142.5|40162.5|40142.5|40161.8|40141.8|8
1738847670000|2025-02-06 13:14:30|40162.1|40142.1|40161.8|40141.8|40164.6|40144.6|40161.8|40141.8|3
1738847680000|2025-02-06 13:14:40|40159.6|40139.6|40147.1|40127.1|40161.8|40139.6|40146.4|40119.6|2
1738847690000|2025-02-06 13:14:50|40146.4|40126.4|40089.6|40049.6|40147.1|40127.1|40082.1|40049.6|19
1738847700000|2025-02-06 13:15:00|40082.1|40062.1|40069.3|40049.3|40083.9|40062.1|40069.3|40043.9|2
1738847710000|2025-02-06 13:15:10|40068.9|40048.9|40069.6|40029.6|40082.6|40048.9|40061.8|40011.1|15
1738847720000|2025-02-06 13:15:20|40049.6|40028.3|40036.4|39996.4|40049.6|40028.3|40031.8|39984.6|6
1738847730000|2025-02-06 13:15:30|40034.3|39994.3|40003.9|39963.9|40034.6|39996.8|39996.4|39963.9|4
1738847740000|2025-02-06 13:15:40|39991.4|39971.4|39987.1|39967.1|39991.4|39971.4|39987.1|39967.1|11
1738847750000|2025-02-06 13:15:50|39996.8|39956.8|39984.3|39964.3|39996.8|39967.1|39984.3|39956.8|1
1738847760000|2025-02-06 13:16:00|39974.6|39954.6|39983.9|39963.9|39983.9|39963.9|39974.6|39954.6|2
1738847770000|2025-02-06 13:16:10|39983.6|39963.6|39983.9|39963.9|39983.9|39963.9|39983.6|39963.6|4
1738847780000|2025-02-06 13:16:20|39977.1|39957.1|39973.6|39953.6|39981.1|39957.1|39970.8|39941.1|5
1738847790000|2025-02-06 13:16:30|39973.3|39953.3|39963.2|39943.2|39973.3|39953.3|39963.2|39943.2|5
1738847800000|2025-02-06 13:16:40|39962.9|39942.9|39945.7|39925.7|39962.9|39942.9|39945.7|39925.7|10
1738847810000|2025-02-06 13:16:50|39945.4|39925.4|39952.1|39932.1|39952.1|39932.1|39945.4|39925.4|7
1738847820000|2025-02-06 13:17:00|39954.3|39934.3|39940.4|39920.4|39960.1|39940.1|39940.4|39920.4|21
1738847830000|2025-02-06 13:17:10|39934.7|39914.7|39982.9|39962.9|39992.2|39962.9|39932.2|39912.2|9
1738847840000|2025-02-06 13:17:20|40008.9|39948.9|40022.2|40002.2|40022.2|40002.2|39995.7|39948.9|20
1738847850000|2025-02-06 13:17:30|40024.4|40004.4|40024.7|40004.7|40024.7|40004.7|40024.4|40004.4|2
1738847860000|2025-02-06 13:17:40|40019.7|39999.7|40021.9|39981.9|40021.9|39999.7|40019.7|39981.9|10
1738847870000|2025-02-06 13:17:50|40011.5|39991.5|39999.4|39979.4|40011.9|39991.5|39999.4|39971.9|6
1738847880000|2025-02-06 13:18:00|39997.2|39977.2|39999|39979|40007.6|39982.9|39997.2|39967.6|6
1738847890000|2025-02-06 13:18:10|39984.7|39964.7|40035.1|40015.1|40036.1|40015.1|39982.2|39962.2|13
1738847910000|2025-02-06 13:18:30|40037.2|40017.2|40021.9|40001.9|40037.2|40017.2|40021.9|40001.9|6
1738847920000|2025-02-06 13:18:40|40014.4|39994.4|40002.9|39962.9|40026.9|39994.4|40002.9|39962.9|11
1738847930000|2025-02-06 13:18:50|40006.9|39966.9|39991.5|39971.5|40006.9|39971.5|39991.5|39961.9|1
1738847940000|2025-02-06 13:19:00|39989.4|39969.4|39966.5|39946.5|39995.2|39969.4|39966.5|39936.9|8
1738847950000|2025-02-06 13:19:10|39962.2|39942.2|39962.2|39942.2|39971.9|39942.2|39960.1|39931.9|0
1738847960000|2025-02-06 13:19:20|39969.7|39929.7|39967.2|39927.2|39969.7|39929.7|39967.2|39927.2|6
1738847970000|2025-02-06 13:19:30|39962.9|39922.9|39967.5|39927.5|39967.5|39927.5|39962.9|39922.9|40
1738847980000|2025-02-06 13:19:40|39989.6|39929.6|39993.6|39973.6|40001.1|39973.6|39987.8|39929.6|23
1738847990000|2025-02-06 13:19:50|40007.1|39967.1|40001.1|39961.1|40026.1|39979|39992.5|39961.1|7
1738848000000|2025-02-06 13:20:00|40003.2|39963.2|39981.8|39961.8|40003.2|39966.4|39981.8|39961.1|4
1738848010000|2025-02-06 13:20:10|39979.6|39959.6|39979.3|39959.3|39979.6|39959.6|39979.3|39959.3|1
1738848020000|2025-02-06 13:20:20|39977.1|39957.1|39990.4|39930.4|39990.4|39959.3|39976.1|39930.4|7
1738848030000|2025-02-06 13:20:30|39981.4|39941.4|39981.4|39941.4|39981.4|39941.4|39981.4|39941.4|2
1738848040000|2025-02-06 13:20:40|39981.1|39941.1|39965|39945|39981.1|39950|39965|39937.5|5
1738848050000|2025-02-06 13:20:50|39962.9|39942.9|39967.5|39927.5|39967.5|39942.9|39960|39927.5|1
1738848060000|2025-02-06 13:21:00|39965.4|39925.4|39973.9|39953.9|39976.1|39953.9|39955.7|39925.4|7
1738848070000|2025-02-06 13:21:10|39976.1|39956.1|39988.6|39948.6|39988.6|39956.1|39976.1|39946.4|2
1738848080000|2025-02-06 13:21:20|39988.2|39948.2|39940.7|39920.7|39988.2|39950.7|39940.7|39920.7|5
1738848090000|2025-02-06 13:21:30|39940.4|39920.4|39965.4|39925.4|39965.4|39929.2|39940.4|39916.4|6
1738848100000|2025-02-06 13:21:40|39937.9|39917.9|39932.5|39912.5|39947.9|39917.9|39930.7|39902.5|9
1738848110000|2025-02-06 13:21:50|39932.9|39912.9|39932.9|39912.9|39932.9|39912.9|39932.9|39912.9|2
1738848120000|2025-02-06 13:22:00|39933.2|39913.2|39930.4|39910.4|39935.4|39915.4|39930.4|39910.4|2
1738848130000|2025-02-06 13:22:10|39928.2|39908.2|39927.5|39907.5|39928.2|39908.2|39927.5|39907.5|4
1738848140000|2025-02-06 13:22:20|39922.9|39902.9|39896.5|39876.5|39922.9|39902.9|39887.2|39857.5|54
1738848150000|2025-02-06 13:22:30|39894.4|39874.4|39899|39879|39899|39879|39894.4|39874.4|2
1738848160000|2025-02-06 13:22:40|39899.7|39879.7|39922.5|39902.5|39922.5|39902.5|39899.7|39879.7|13
1738848170000|2025-02-06 13:22:50|39922.2|39902.2|39922.2|39902.2|39922.2|39902.2|39922.2|39902.2|0
1738848180000|2025-02-06 13:23:00|39920|39900|39906.8|39886.8|39939|39900|39874.3|39837.2|44
1738848190000|2025-02-06 13:23:10|39907.2|39887.2|39891.1|39851.1|39925.4|39897.9|39886.1|39851.1|13
1738848200000|2025-02-06 13:23:20|39878.6|39858.6|39911.4|39891.4|39911.4|39891.4|39878.6|39851.1|9
1738848210000|2025-02-06 13:23:30|39916.4|39896.4|39916.4|39896.4|39926.1|39896.4|39916.4|39883.9|1
1738848220000|2025-02-06 13:23:40|39918.6|39898.6|39918.6|39898.6|39918.6|39898.6|39918.6|39898.6|1
1738848230000|2025-02-06 13:23:50|39918.9|39898.9|39923.6|39883.6|39923.9|39901.1|39913.6|39883.6|2
1738848240000|2025-02-06 13:24:00|39923.9|39883.9|39923.9|39883.9|39923.9|39894.2|39913.6|39883.9|15
1738848250000|2025-02-06 13:24:10|39924.2|39884.2|39916.7|39896.7|39924.2|39897.4|39916.7|39884.2|2
1738848260000|2025-02-06 13:24:20|39914.2|39894.2|39921|39881|39921|39894.2|39914.2|39881|0
1738848270000|2025-02-06 13:24:30|39913.9|39873.9|39906.4|39886.4|39913.9|39886.4|39906.4|39873.9|0
1738848280000|2025-02-06 13:24:40|39913.9|39873.9|39903.9|39863.9|39913.9|39881.4|39893.5|39863.5|8
1738848290000|2025-02-06 13:24:50|39893.5|39873.5|39873.2|39833.2|39893.5|39873.5|39873.2|39833.2|7
1738848300000|2025-02-06 13:25:00|39871|39831|39850.7|39830.7|39871|39838.5|39850.7|39821|6
1738848310000|2025-02-06 13:25:10|39848.5|39828.5|39848.5|39828.5|39848.5|39828.5|39848.5|39828.5|3
1738848320000|2025-02-06 13:25:20|39848.9|39828.9|39846|39826|39851|39831|39846|39826|14
1738848330000|2025-02-06 13:25:30|39845.7|39825.7|39811.7|39791.7|39858.2|39828.5|39811.7|39791.7|7
1738848340000|2025-02-06 13:25:40|39809.2|39789.2|39792.1|39772.1|39831.7|39799.2|39792.1|39764.6|22
1738848350000|2025-02-06 13:25:50|39804.6|39764.6|39779.2|39759.2|39804.6|39776.7|39779.2|39753.9|12
1738848360000|2025-02-06 13:26:00|39778.9|39758.9|39772.1|39752.1|39781.4|39761.4|39771.4|39741|21
1738848370000|2025-02-06 13:26:10|39774.2|39754.2|39806|39766|39806|39776.7|39774.2|39754.2|9
1738848380000|2025-02-06 13:26:20|39803.9|39763.9|39793.9|39753.9|39803.9|39763.9|39793.5|39753.5|5
1738848390000|2025-02-06 13:26:30|39785.7|39765.7|39791.4|39771.4|39798.2|39771.4|39783.5|39751|6
1738848400000|2025-02-06 13:26:40|39793.9|39773.9|39792.1|39772.1|39794.6|39774.6|39792.1|39772.1|5
1738848410000|2025-02-06 13:26:50|39801.7|39761.7|39789.2|39769.2|39801.7|39769.2|39789.2|39759.6|4
1738848420000|2025-02-06 13:27:00|39791.4|39771.4|39799.6|39759.6|39803.9|39776.7|39791.4|39758.9|16
1738848430000|2025-02-06 13:27:10|39799.2|39779.2|39851.4|39811.4|39854.6|39829.2|39799.2|39779.2|11
1738848440000|2025-02-06 13:27:20|39858.9|39798.9|39826.4|39786.4|39861.4|39809.2|39826.4|39783.9|1
1738848450000|2025-02-06 13:27:30|39839.6|39779.6|39864.2|39844.2|39864.2|39844.2|39839.6|39779.6|5
1738848460000|2025-02-06 13:27:40|39864.9|39844.9|39866.4|39826.4|39866.4|39844.9|39864.9|39826.4|4
1738848470000|2025-02-06 13:27:50|39863.9|39823.9|39860.3|39800.3|39863.9|39831.4|39828.5|39796|3
1738848480000|2025-02-06 13:28:00|39855.7|39815.7|39872.8|39812.8|39872.8|39815.7|39855.7|39810.7|1
1738848490000|2025-02-06 13:28:10|39879.6|39819.6|39888.5|39828.5|39896.8|39837.7|39877.7|39819.6|8
1738848500000|2025-02-06 13:28:20|||||||||1
1738848510000|2025-02-06 13:28:30|||||||||1
1738848520000|2025-02-06 13:28:40|39889.2|39829.2|39893.5|39873.5|39893.5|39873.5|39888.9|39829.2|2
1738848530000|2025-02-06 13:28:50|39923.1|39863.1|39949.2|39929.2|39958.5|39929.2|39923.1|39863.1|5
1738848540000|2025-02-06 13:29:00|39951.4|39931.4|39959.2|39899.2|39963.9|39931.4|39951.4|39899.2|9
1738848550000|2025-02-06 13:29:10|39963.2|39903.2|40006.7|39946.7|40006.7|39961.7|39963.2|39903.2|14
1738848560000|2025-02-06 13:29:20|40005|39945|40005|39945|40005|39945|40005|39945|0
1738848580000|2025-02-06 13:29:40|40002.8|39942.8|40002.8|39942.8|40002.8|39942.8|40002.8|39942.8|0
1738848590000|2025-02-06 13:29:50|||||||||1
1738848600000|2025-02-06 13:30:00|40002.5|39942.5|39967.8|39927.8|40002.5|39942.5|39967.8|39920.3|11
1738848610000|2025-02-06 13:30:10|39967.5|39927.5|39947.4|39887.4|39967.5|39930.7|39938.9|39887.4|7
1738848620000|2025-02-06 13:30:20|39937.7|39897.7|39946.7|39906.7|39946.7|39906.7|39937.7|39897.7|6
1738848630000|2025-02-06 13:30:30|39957.4|39897.4|39957.4|39897.4|39957.4|39897.4|39957.4|39897.4|0
1738848640000|2025-02-06 13:30:40|39944.9|39904.9|39937.4|39897.4|39944.9|39912|39932|39897.4|1
1738848650000|2025-02-06 13:30:50|39935.2|39895.2|39914.2|39894.2|39935.2|39905.2|39914.2|39889.5|4
1738848660000|2025-02-06 13:31:00|39912|39892|39863.4|39823.4|39912|39892|39835.6|39808.1|5
1738848670000|2025-02-06 13:31:10|39873.1|39813.1|39889.2|39849.2|39892.4|39852.4|39852|39813.1|8
1738848680000|2025-02-06 13:31:20|39889.5|39849.5|39885.2|39845.2|39889.5|39849.5|39885.2|39845.2|2
1738848690000|2025-02-06 13:31:30|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|39883.1|39843.1|1
1738848700000|2025-02-06 13:31:40|39866|39826|39847.7|39827.7|39866|39827.7|39845.6|39813.1|11
1738848710000|2025-02-06 13:31:50|39843.1|39823.1|39820.6|39800.6|39843.1|39823.1|39820.6|39797.4|19
1738848720000|2025-02-06 13:32:00|39819.9|39799.9|39792|39772|39819.9|39799.9|39792|39757.4|17
1738848730000|2025-02-06 13:32:10|39794.2|39774.2|39794.5|39774.5|39794.5|39774.5|39794.2|39774.2|2
1738848740000|2025-02-06 13:32:20|39799.5|39779.5|39824.2|39784.2|39824.2|39787|39799.5|39779.5|2
1738848750000|2025-02-06 13:32:30|39821.7|39781.7|39817|39797|39826.7|39797|39817|39781.7|1
1738848760000|2025-02-06 13:32:40|39819.2|39799.2|39834.2|39794.2|39834.2|39803.5|39819.2|39794.2|7
1738848770000|2025-02-06 13:32:50|39834.5|39794.5|39867.4|39827.4|39867.4|39827.4|39834.5|39792.4|7
1738848780000|2025-02-06 13:33:00|39867.7|39827.7|39876.9|39836.9|39886.2|39844.9|39864.9|39825.9|3
1738848790000|2025-02-06 13:33:10|39881.2|39841.2|39890.2|39850.2|39890.2|39850.2|39881.2|39841.2|3
1738848800000|2025-02-06 13:33:20|39879.9|39859.9|39879.9|39859.9|39890.2|39859.9|39879.9|39850.2|7
1738848810000|2025-02-06 13:33:30|39874.9|39854.9|39864.9|39824.9|39874.9|39854.9|39864.9|39824.9|5
1738848820000|2025-02-06 13:33:40|39847.4|39827.4|39842|39802|39847.4|39827.4|39842|39802|1
1738848830000|2025-02-06 13:33:50|39839.5|39799.5|39804.5|39784.5|39839.5|39807|39804.5|39784.5|5
1738848840000|2025-02-06 13:34:00|39804.2|39784.2|39809.5|39769.5|39809.5|39784.2|39802|39769.2|10
1738848850000|2025-02-06 13:34:10|39806.7|39766.7|39791.3|39771.3|39806.7|39779.2|39791.3|39766.7|8
1738848860000|2025-02-06 13:34:20|39779.2|39759.2|39779.2|39759.2|39779.2|39759.2|39779.2|39759.2|1
1738848870000|2025-02-06 13:34:30|39774.9|39754.9|39779.5|39759.5|39779.5|39759.5|39774.5|39754.5|4
1738848880000|2025-02-06 13:34:40|39776.7|39756.7|39776.7|39756.7|39776.7|39756.7|39776.7|39756.7|2
1738848890000|2025-02-06 13:34:50|39779.9|39759.9|39779.5|39759.5|39779.9|39759.9|39779.5|39759.5|2
1738848900000|2025-02-06 13:35:00|39779.2|39759.2|39779.5|39759.5|39779.5|39759.5|39779.2|39759.2|6
1738848920000|2025-02-06 13:35:20|39777.4|39757.4|39777.7|39757.7|39779.9|39759.9|39775.2|39755.2|13
1738848930000|2025-02-06 13:35:30|39779.9|39759.9|39784.1|39764.1|39784.1|39764.1|39777.7|39757.7|15
1738848940000|2025-02-06 13:35:40|39807.7|39787.7|39807.7|39787.7|39807.7|39787.7|39807.7|39787.7|2
1738848950000|2025-02-06 13:35:50|39815.2|39775.2|39808|39788|39815.2|39788|39805.5|39775.2|7
1738848960000|2025-02-06 13:36:00|39808.4|39788.4|39808.4|39788.4|39813.4|39793.4|39808.4|39788.4|9
1738848970000|2025-02-06 13:36:10|39797.7|39777.7|39797.7|39777.7|39797.7|39777.7|39797.7|39777.7|1
1738848980000|2025-02-06 13:36:20|39798|39778|39800.2|39780.2|39800.2|39780.2|39798|39778|3
1738848990000|2025-02-06 13:36:30|39798.4|39778.4|39810.5|39790.5|39813.7|39790.5|39795.9|39768|10
1738849000000|2025-02-06 13:36:40|39820.2|39780.2|39810.5|39790.5|39820.2|39790.5|39805.5|39778|2
1738849010000|2025-02-06 13:36:50|39813.4|39793.4|39803.4|39783.4|39813.4|39793.4|39803.4|39783.4|3
1738849020000|2025-02-06 13:37:00|39813|39773|39813|39773|39813|39785.5|39805.5|39773|2
1738849030000|2025-02-06 13:37:10|39800.5|39780.5|39788.4|39768.4|39800.5|39780.5|39788.4|39758|3
1738849040000|2025-02-06 13:37:20|39790.9|39770.9|39796.2|39776.2|39796.2|39776.2|39790.9|39770.9|11
1738849050000|2025-02-06 13:37:30|39796.6|39776.6|39820.1|39760.1|39820.1|39779.1|39796.2|39760.1|5
1738849060000|2025-02-06 13:37:40|39817.2|39777.2|39803.4|39783.4|39821.6|39783.4|39803.4|39773.7|0
1738849070000|2025-02-06 13:37:50|39799.1|39779.1|39799.1|39779.1|39799.1|39779.1|39799.1|39779.1|0
1738849080000|2025-02-06 13:38:00|39801.2|39781.2|39821.6|39781.6|39821.6|39784.1|39801.2|39773.7|5
1738849090000|2025-02-06 13:38:10|39821.5|39781.5|39821.5|39781.5|39821.5|39781.5|39821.5|39781.5|0
1738849100000|2025-02-06 13:38:20|39831.5|39811.5|39841.2|39821.2|39853.7|39829|39831.5|39811.5|2
1738849110000|2025-02-06 13:38:30|39839|39819|39834|39814|39848.7|39819|39834|39806.5|1
1738849120000|2025-02-06 13:38:40|39831.5|39811.5|39831.5|39811.5|39831.5|39811.5|39831.5|39811.5|1
1738849130000|2025-02-06 13:38:50|39831.2|39811.2|39848|39788|39848|39811.2|39831.2|39788|7
1738849140000|2025-02-06 13:39:00|39841.5|39781.5|39811.2|39791.2|39841.5|39795.9|39811.2|39776.2|14
1738849150000|2025-02-06 13:39:10|39813.4|39793.4|39813.4|39793.4|39813.4|39793.4|39813.4|39793.4|3
1738849160000|2025-02-06 13:39:20|39815.9|39795.9|39851.5|39831.5|39851.5|39831.5|39815.9|39795.9|10
1738849170000|2025-02-06 13:39:30|39853.7|39833.7|39854|39834|39854|39834|39853.7|39833.7|5
1738849180000|2025-02-06 13:39:40|39854.7|39834.7|39904|39864|39916.5|39886.2|39854.7|39834.7|11
1738849190000|2025-02-06 13:39:50|39909|39869|39900.5|39860.5|39913.7|39869|39895.9|39853.7|4
1738849200000|2025-02-06 13:40:00|39902.7|39862.7|39936.5|39896.5|39936.5|39908.7|39897.9|39845.9|8
1738849210000|2025-02-06 13:40:10|39938.7|39898.7|39929.8|39889.8|39943|39913.7|39924|39889.8|6
1738849220000|2025-02-06 13:40:20|39923.4|39883.4|39920.9|39880.9|39923.4|39883.4|39920.9|39880.9|2
1738849230000|2025-02-06 13:40:30|39911.2|39891.2|39930.9|39890.9|39933|39899|39911.2|39888.4|5
1738849240000|2025-02-06 13:40:40|39924.7|39904.7|39935.9|39915.9|39935.9|39915.9|39924.7|39904.7|2
1738849250000|2025-02-06 13:40:50|||||||||2
1738849260000|2025-02-06 13:41:00|39935.5|39915.5|39941.2|39921.2|39941.2|39921.2|39930.9|39910.9|2
1738849270000|2025-02-06 13:41:10|39941.5|39921.5|39931.2|39911.2|39941.5|39921.5|39931.2|39911.2|2
1738849280000|2025-02-06 13:41:20|39929|39909|39923.7|39883.7|39929|39909|39923.7|39883.7|4
1738849290000|2025-02-06 13:41:30|39916.2|39896.2|39914|39894|39916.2|39896.2|39914|39894|1
1738849300000|2025-02-06 13:41:40|39919|39899|39875.2|39835.2|39919|39899|39865.5|39835.2|6
1738849310000|2025-02-06 13:41:50|39921.5|39861.5|39918|39878|39928|39880.5|39918|39861.5|17
1738849320000|2025-02-06 13:42:00|39920.2|39880.2|39975.8|39935.8|39975.8|39935.8|39915.2|39880.2|16
1738849330000|2025-02-06 13:42:10|39975.5|39935.5|39963.3|39943.3|39975.8|39943.3|39963.3|39935.5|7
1738849340000|2025-02-06 13:42:20|39965.8|39945.8|39970.8|39950.8|39970.8|39950.8|39965.8|39945.8|1
1738849350000|2025-02-06 13:42:30|39971.2|39951.2|39984|39964|39984|39964|39971.2|39951.2|4
1738849360000|2025-02-06 13:42:40|39986.2|39966.2|39980.2|39960.2|39998|39966.2|39980.2|39955.2|1
1738849370000|2025-02-06 13:42:50|||||||||1
1738849380000|2025-02-06 13:43:00|39973|39953|39973|39953|39973|39953|39970.5|39950.5|6
1738849390000|2025-02-06 13:43:10|39973.3|39953.3|39975.5|39955.5|39975.5|39955.5|39973.3|39953.3|0
1738849400000|2025-02-06 13:43:20|39975.2|39955.2|39962|39942|39978|39955.2|39962|39937.3|8
1738849410000|2025-02-06 13:43:30|39957.7|39937.7|39922.3|39902.3|39957.7|39937.7|39922.3|39899.5|6
1738849420000|2025-02-06 13:43:40|39924.8|39904.8|39944.8|39904.8|39947.3|39909.8|39919.8|39888|12
1738849430000|2025-02-06 13:43:50|39929.8|39909.8|39911.6|39891.6|39934.1|39909.8|39911.6|39888.8|8
1738849440000|2025-02-06 13:44:00|39909.5|39889.5|39921.3|39881.3|39936.6|39905.9|39904.1|39865.9|12
1738849450000|2025-02-06 13:44:10|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|39920.6|39880.6|1
1738849460000|2025-02-06 13:44:20|39911.3|39891.3|39931.6|39891.6|39931.6|39891.6|39911.3|39888.8|1
1738849470000|2025-02-06 13:44:30|39938.7|39898.7|39938.8|39918.8|39938.8|39918.8|39928.3|39898.7|2
1738849480000|2025-02-06 13:44:40|39936.3|39916.3|39935.9|39915.9|39936.3|39916.3|39935.9|39915.9|2
1738849490000|2025-02-06 13:44:50|39933.8|39913.8|39941.3|39921.3|39951.6|39921.3|39933.8|39906.3|8
1738849500000|2025-02-06 13:45:00|39939.1|39919.1|39936.6|39916.6|39939.1|39919.1|39936.6|39916.6|6
1738849510000|2025-02-06 13:45:10|39939.1|39919.1|39943.8|39923.8|39943.8|39923.8|39939.1|39919.1|4
1738849520000|2025-02-06 13:45:20|39948.1|39928.1|39961.3|39941.3|39976.3|39941.3|39948.1|39928.1|2
1738849530000|2025-02-06 13:45:30|39958.8|39938.8|39955.6|39935.6|39965.3|39938.8|39955.6|39925.3|3
1738849540000|2025-02-06 13:45:40|39965.3|39925.3|39959.1|39919.1|39965.3|39935.6|39948.4|39919.1|8
1738849550000|2025-02-06 13:45:50|39961.6|39921.6|39983.8|39923.8|39988.1|39948.1|39961.6|39921.6|13
1738849560000|2025-02-06 13:46:00|39983.1|39923.1|39949.6|39909.6|39983.1|39935.3|39949.6|39907.4|4
1738849570000|2025-02-06 13:46:10|39947.4|39907.4|39952.7|39912.7|39952.7|39912.7|39947.4|39907.4|3
1738849580000|2025-02-06 13:46:20|39960.2|39920.2|39960.2|39920.2|39960.2|39920.2|39960.2|39920.2|0
1738849590000|2025-02-06 13:46:30|39965.2|39925.2|39965.2|39925.2|39965.2|39925.2|39965.2|39925.2|1
1738849600000|2025-02-06 13:46:40|39960.2|39940.2|39960.2|39940.2|39960.2|39940.2|39960.2|39940.2|3
1738849610000|2025-02-06 13:46:50|39962.7|39942.7|39965.2|39945.2|39965.2|39945.2|39962.7|39942.7|0
1738849620000|2025-02-06 13:47:00|39966.3|39946.3|39925.2|39905.2|39981.4|39955.2|39922.7|39902.7|5
1738849630000|2025-02-06 13:47:10|39925.6|39905.6|39927.7|39907.7|39927.7|39907.7|39925.2|39905.2|1
1738849640000|2025-02-06 13:47:20|39929.9|39909.9|39929.9|39909.9|39929.9|39909.9|39929.9|39909.9|2
1738849680000|2025-02-06 13:48:00|39925.2|39905.2|39919.9|39899.9|39932.4|39905.2|39915.6|39885.2|9
1738849690000|2025-02-06 13:48:10|39917.7|39897.7|39940.8|39900.8|39940.8|39900.8|39911.9|39874.6|25
1738849700000|2025-02-06 13:48:20|39957.1|39937.1|39957.1|39937.1|39957.1|39937.1|39957.1|39937.1|0
1738849710000|2025-02-06 13:48:30|39949.6|39929.6|39967.4|39927.4|39967.4|39937.1|39947.1|39924.6|15
1738849720000|2025-02-06 13:48:40|39969.6|39929.6|39952.7|39932.7|39972.4|39945.2|39952.7|39922.4|19
1738849730000|2025-02-06 13:48:50|39968.1|39928.1|39968.1|39928.1|39968.1|39928.1|39968.1|39928.1|7
1738849740000|2025-02-06 13:49:00|39958.4|39938.4|39969.9|39929.9|39969.9|39940.9|39958.1|39929.9|1
1738849750000|2025-02-06 13:49:10|39965.6|39925.6|39947.7|39927.7|39973.1|39927.7|39947.7|39913.1|6
1738849760000|2025-02-06 13:49:20|39947.1|39927.1|39958.1|39918.1|39958.1|39928.1|39944.9|39918.1|24
1738849770000|2025-02-06 13:49:30|39959.9|39899.9|39944.9|39924.9|39959.9|39924.9|39932.7|39897.4|13
1738849780000|2025-02-06 13:49:40|39944.5|39924.5|39954.5|39894.5|39954.5|39924.5|39942.4|39894.5|4
1738849790000|2025-02-06 13:49:50|39949.9|39889.9|39936.7|39896.7|39949.9|39897|39936.7|39887|0
1738849800000|2025-02-06 13:50:00|39936.4|39896.4|39938.1|39918.1|39938.1|39918.1|39915.6|39892.4|21
1738849810000|2025-02-06 13:50:10|39950.8|39910.8|39960.6|39920.6|39970.2|39935.6|39950.8|39910.8|2
1738849820000|2025-02-06 13:50:20|39958.1|39918.1|39962.4|39922.4|39962.4|39929.9|39947.7|39918.1|10
1738849830000|2025-02-06 13:50:30|39954.9|39934.9|39967.4|39927.4|39967.4|39934.9|39954.9|39927.4|6
1738849840000|2025-02-06 13:50:40|39968.1|39928.1|39970.2|39930.2|39970.2|39930.2|39968.1|39928.1|0
1738849850000|2025-02-06 13:50:50|39972.7|39932.7|39973.1|39953.1|39973.1|39953.1|39972.7|39932.7|9
1738849860000|2025-02-06 13:51:00|39975.2|39955.2|39962.7|39942.7|39975.2|39955.2|39962.7|39942.7|14
1738849870000|2025-02-06 13:51:10|39965.2|39925.2|39960.2|39920.2|39965.2|39925.2|39960.2|39920.2|1
1738849880000|2025-02-06 13:51:20|39964.9|39924.9|39965.2|39925.2|39965.2|39925.2|39964.9|39924.9|1
1738849890000|2025-02-06 13:51:30|39964.9|39924.9|39944.9|39924.9|39964.9|39932|39944.9|39922.4|1
1738849900000|2025-02-06 13:51:40|39942.7|39922.7|39932|39912|39942.7|39922.7|39932|39912|5
1738849910000|2025-02-06 13:51:50|39929.5|39909.5|39953.4|39893.4|39953.4|39911.7|39929.5|39893.4|12
1738849920000|2025-02-06 13:52:00|39948.4|39908.4|39950.6|39910.6|39950.6|39920.6|39938.4|39908.4|1
1738849930000|2025-02-06 13:52:10|39950.9|39910.9|39949.8|39929.8|39953.4|39929.8|39949.8|39910.9|1
1738849940000|2025-02-06 13:52:20|39958.7|39938.7|39945.6|39905.6|39967.1|39946.6|39945.6|39905.6|4
1738849950000|2025-02-06 13:52:30|39958.1|39898.1|39948.4|39908.4|39958.1|39908.4|39948.4|39898.1|0
1738849960000|2025-02-06 13:52:40|39947.7|39907.7|39940.9|39900.9|39947.7|39907.7|39940.9|39900.9|2
1738849970000|2025-02-06 13:52:50|39931.2|39911.2|39951.2|39911.2|39951.6|39913.4|39931.2|39911.2|6
1738849980000|2025-02-06 13:53:00|39951.6|39911.6|39935.6|39915.6|39951.6|39918.4|39933.7|39908.1|4
1738849990000|2025-02-06 13:53:10|39937.7|39917.7|39947|39907|39947.4|39919.9|39937.7|39907|5
1738850000000|2025-02-06 13:53:20|39942.7|39902.7|39940.2|39900.2|39942.7|39909.9|39929.9|39894.9|2
1738850010000|2025-02-06 13:53:30|39929.9|39909.9|39934.5|39894.5|39934.5|39909.9|39924.9|39894.5|1
1738850020000|2025-02-06 13:53:40|39932.4|39892.4|39947.4|39887.4|39947.4|39894.9|39932.4|39887.4|4
1738850030000|2025-02-06 13:53:50|39942.4|39902.4|39942.4|39902.4|39942.4|39902.4|39942.4|39902.4|2
1738850040000|2025-02-06 13:54:00|39927|39907|39927|39907|39927|39907|39927|39907|10
1738850050000|2025-02-06 13:54:10|39924.9|39904.9|39932.4|39892.4|39932.4|39904.9|39922.7|39892.4|1
1738850060000|2025-02-06 13:54:20|39917.7|39897.7|39915.2|39875.2|39931.7|39897.7|39904.9|39871.6|7
1738850070000|2025-02-06 13:54:30|39904.9|39884.9|39904.9|39884.9|39904.9|39884.9|39902.4|39882.4|3
1738850080000|2025-02-06 13:54:40|39902.4|39882.4|39887|39867|39908.8|39882.4|39887|39854.2|2
1738850090000|2025-02-06 13:54:50|39886.3|39866.3|39876.7|39856.7|39886.3|39866.3|39876.7|39856.7|14
1738850100000|2025-02-06 13:55:00|39876.3|39856.3|39867|39847|39881.7|39859.9|39867|39839.5|11
1738850110000|2025-02-06 13:55:10|39876.7|39836.7|39869.5|39849.5|39902.4|39862.4|39869.5|39836.7|19
1738850120000|2025-02-06 13:55:20|39862|39842|39876.7|39836.7|39877.4|39847|39862|39836.7|8
1738850130000|2025-02-06 13:55:30|39874.5|39834.5|39862|39842|39874.5|39844.2|39862|39831.7|2
1738850140000|2025-02-06 13:55:40|39864.2|39844.2|39872.7|39852.7|39872.7|39852.7|39864.2|39844.2|3
1738850150000|2025-02-06 13:55:50|39882.4|39842.4|39866.3|39846.3|39882.4|39854.2|39866.3|39836.7|1
1738850160000|2025-02-06 13:56:00|39864.2|39844.2|39857.4|39837.4|39864.2|39844.2|39857.4|39837.4|16
1738850170000|2025-02-06 13:56:10|39841.7|39821.7|39828.8|39808.8|39843.8|39821.7|39826|39803.8|48
1738850180000|2025-02-06 13:56:20|39829.2|39809.2|39851.3|39831.3|39851.3|39831.3|39829.2|39801.7|11
1738850190000|2025-02-06 13:56:30|39858.8|39818.8|39847|39827|39858.8|39829.2|39847|39818.8|3
1738850200000|2025-02-06 13:56:40|39849.2|39829.2|39826.7|39806.7|39849.5|39829.5|39826.7|39804.2|8
1738850210000|2025-02-06 13:56:50|39824.2|39804.2|39823.8|39803.8|39824.2|39804.2|39818.8|39798.8|10
1738850220000|2025-02-06 13:57:00|39824.2|39804.2|39836.3|39816.3|39836.3|39816.3|39824.2|39804.2|25
1738850230000|2025-02-06 13:57:10|39834.2|39814.2|39826|39806|39834.2|39814.2|39823.5|39803.5|20
1738850240000|2025-02-06 13:57:20|39839.5|39799.5|39846|39806|39846|39816.3|39836.3|39799.5|8
1738850250000|2025-02-06 13:57:30|39838.5|39818.5|39858.8|39818.8|39860.3|39825.6|39838.5|39815.6|22
1738850260000|2025-02-06 13:57:40|39851.3|39831.3|39882.3|39842.3|39885.9|39844.5|39851.3|39825.9|15
1738850270000|2025-02-06 13:57:50|39880.2|39840.2|39872|39852|39880.2|39852|39869.8|39840.2|11
1738850280000|2025-02-06 13:58:00|||||||||1
1738850290000|2025-02-06 13:58:10|39874.5|39854.5|39905.2|39865.2|39905.2|39865.2|39874.5|39854.5|5
1738850300000|2025-02-06 13:58:20|39892.7|39872.7|39892.3|39872.3|39902.3|39872.7|39892.3|39862.3|4
1738850310000|2025-02-06 13:58:30|39892.7|39872.7|39913.4|39893.4|39913.4|39893.4|39892.7|39872|10
1738850320000|2025-02-06 13:58:40|39927.3|39887.3|39934.5|39894.5|39934.5|39902.7|39917.7|39887.3|7
1738850330000|2025-02-06 13:58:50|39928.6|39908.6|39960.2|39940.2|39962|39942|39928.6|39908.6|5
1738850340000|2025-02-06 13:59:00|39958|39938|39955.2|39935.2|39966.7|39938|39953|39920.2|6
1738850350000|2025-02-06 13:59:10|39955.5|39935.5|39975.2|39935.2|39975.2|39942.7|39955.5|39930.2|5
1738850360000|2025-02-06 13:59:20|39964.8|39944.8|39970.2|39930.2|39970.2|39945.2|39962.7|39930.2|2
1738850370000|2025-02-06 13:59:30|39969.5|39929.5|39965.2|39925.2|39969.5|39929.5|39965.2|39925.2|1
1738850380000|2025-02-06 13:59:40|39952.7|39932.7|39953|39933|39953|39933|39952.7|39932.7|0
1738850390000|2025-02-06 13:59:50|39955.2|39935.2|39955.2|39935.2|39955.2|39935.2|39955.2|39935.2|3
1738850400000|2025-02-06 14:00:00|39955.5|39935.5|39960.2|39940.2|39962.7|39942.7|39955.5|39935.5|3
1738850410000|2025-02-06 14:00:10|39959.8|39939.8|39935.2|39915.2|39959.8|39939.8|39935.2|39915.2|2
1738850420000|2025-02-06 14:00:20|39937.3|39897.3|39919.8|39899.8|39937.3|39907|39917.7|39892.3|1
1738850430000|2025-02-06 14:00:30|39917.7|39897.7|39917.3|39897.3|39917.7|39897.7|39917.3|39897.3|1
1738850450000|2025-02-06 14:00:50|39919.5|39899.5|39962.3|39922.3|39962.3|39922.3|39919.5|39894.4|7
1738850460000|2025-02-06 14:01:00|39962|39922|39958|39898|39962|39922|39955.2|39898|6
1738850470000|2025-02-06 14:01:10|39955.9|39895.9|39946.3|39926.3|39955.9|39926.3|39937.7|39895.9|2
1738850480000|2025-02-06 14:01:20|39947.7|39927.7|39947.7|39927.7|39947.7|39927.7|39947.7|39927.7|4
1738850490000|2025-02-06 14:01:30|39955.2|39935.2|39960.9|39940.9|39960.9|39940.9|39955.2|39935.2|3
1738850500000|2025-02-06 14:01:40|39960.8|39940.8|39962.7|39942.7|39963|39943|39960.8|39940.8|1
1738850510000|2025-02-06 14:01:50|39962.3|39942.3|39965.2|39945.2|39965.2|39945.2|39962.3|39942.3|2
1738850520000|2025-02-06 14:02:00|39962.7|39942.7|39921.3|39901.3|39962.7|39942.7|39919.8|39889.5|17
1738850530000|2025-02-06 14:02:10|39919.1|39899.1|39914.1|39894.1|39919.1|39899.1|39914.1|39894.1|4
1738850540000|2025-02-06 14:02:20|39913.8|39893.8|39936|39896|39936|39905.6|39913.8|39893.8|5
1738850550000|2025-02-06 14:02:30|39933.8|39893.8|39924.1|39904.1|39933.8|39904.1|39923.5|39893.8|4
1738850560000|2025-02-06 14:02:40|39926.3|39906.3|39924.1|39904.1|39926.3|39906.3|39924.1|39904.1|0
1738850570000|2025-02-06 14:02:50|39926.3|39906.3|39926.3|39906.3|39926.3|39906.3|39926.3|39906.3|1
1738850580000|2025-02-06 14:03:00|39936.6|39896.6|39938.8|39898.8|39938.8|39898.8|39936.6|39896.6|46
1738850590000|2025-02-06 14:03:10|39926.3|39906.3|39931.3|39911.3|39938.8|39911.3|39926.3|39898.8|1
1738850600000|2025-02-06 14:03:20|39931.6|39911.6|39934.1|39914.1|39934.1|39914.1|39931.6|39911.6|13
1738850610000|2025-02-06 14:03:30|39932|39912|39932|39912|39932|39912|39932|39912|5
1738850620000|2025-02-06 14:03:40|39931.6|39911.6|39929.5|39909.5|39931.6|39911.6|39929.5|39909.5|1
1738850630000|2025-02-06 14:03:50|39927.3|39907.3|39926.6|39906.6|39927.3|39907.3|39924.5|39904.5|4
1738850640000|2025-02-06 14:04:00|39928.8|39908.8|39982.3|39942.3|39982.7|39952|39928.8|39908.8|10
1738850650000|2025-02-06 14:04:10|39972|39952|39943.1|39923.1|39972|39952|39943.1|39920.9|16
1738850660000|2025-02-06 14:04:20|39942.8|39922.8|39938.4|39918.4|39942.8|39922.8|39936.3|39916.3|1
1738850670000|2025-02-06 14:04:30|||||||||4
1738850680000|2025-02-06 14:04:40|39938.8|39918.8|39938.8|39918.8|39938.8|39918.8|39938.8|39918.8|0
1738850690000|2025-02-06 14:04:50|39938.4|39918.4|39943.1|39903.1|39943.8|39918.4|39936.3|39903.1|0
1738850700000|2025-02-06 14:05:00|39931.3|39911.3|39931.3|39911.3|39931.3|39911.3|39931.3|39911.3|4
1738850710000|2025-02-06 14:05:10|39933.4|39913.4|39931.3|39911.3|39940.9|39913.4|39931.3|39900.9|2
1738850720000|2025-02-06 14:05:20|39931.6|39911.6|39931.6|39911.6|39931.6|39911.6|39931.6|39911.6|1
1738850730000|2025-02-06 14:05:30|39932|39912|39964.5|39924.5|39964.5|39934.8|39932|39912|6
1738850740000|2025-02-06 14:05:40|39954.1|39934.1|39954.5|39934.5|39954.5|39934.5|39954.1|39934.1|3
1738850750000|2025-02-06 14:05:50|39956.6|39936.6|39956.6|39936.6|39956.6|39936.6|39956.6|39936.6|4
1738850760000|2025-02-06 14:06:00|39954.1|39934.1|39962|39942|39962|39942|39949.5|39929.5|8
1738850770000|2025-02-06 14:06:10|39969.8|39949.8|39959.5|39939.5|39971.6|39949.8|39959.1|39929.5|3
1738850780000|2025-02-06 14:06:20|39954.8|39934.8|39951.6|39931.6|39954.8|39934.8|39951.6|39931.6|2
1738850790000|2025-02-06 14:06:30|39948.8|39928.8|39947|39927|39949.1|39929.1|39947|39927|1
1738850800000|2025-02-06 14:06:40|39951.6|39931.6|39957.6|39937.6|39971.6|39941.3|39951.6|39929.5|34
1738850810000|2025-02-06 14:06:50|39958.7|39938.7|39970.5|39950.5|39970.5|39950.5|39958.7|39938.7|1
1738850820000|2025-02-06 14:07:00|39973|39953|39973.3|39953.3|39975.8|39955.8|39973|39953|1
1738850830000|2025-02-06 14:07:10|39975.8|39955.8|39984|39964|39984|39964|39975.8|39955.8|4
1738850840000|2025-02-06 14:07:20|39982.6|39962.6|39975.8|39955.8|39982.6|39962.6|39973.3|39953.3|1
1738850850000|2025-02-06 14:07:30|39976.2|39956.2|40060.1|40020.1|40060.1|40020.1|39976.2|39956.2|32
1738850860000|2025-02-06 14:07:40|40050.5|40030.5|40064.8|40044.8|40064.8|40044.8|40050.5|40030.5|6
1738850870000|2025-02-06 14:07:50|40070.8|40050.8|40061.2|40041.2|40098|40068.3|40061.2|40033.7|11
1738850880000|2025-02-06 14:08:00|40063.3|40043.3|40069|40049|40074|40054|40063.3|40043.3|26
1738850890000|2025-02-06 14:08:10|40078.7|40038.7|40083.3|40043.3|40088.7|40059|40069|40038.7|7
1738850900000|2025-02-06 14:08:20|40080.8|40040.8|40070.8|40030.8|40080.8|40047.3|40058|40030.8|7
1738850910000|2025-02-06 14:08:30|40061.2|40041.2|40071.8|40051.8|40086.5|40051.8|40061.2|40026.5|3
1738850920000|2025-02-06 14:08:40|40076.2|40056.2|40084.3|40024.3|40088.7|40056.2|40076.2|40024.3|7
1738850930000|2025-02-06 14:08:50|40086.5|40026.5|40078.3|40038.3|40086.5|40038.3|40071.2|40026.5|13
1738850940000|2025-02-06 14:09:00|40078|40038|40055.5|40015.5|40078|40042.6|40055.5|40001.2|6
1738850950000|2025-02-06 14:09:10|40065.8|40005.8|40055.5|40015.5|40065.8|40018.3|40055.5|40005.8|0
1738850960000|2025-02-06 14:09:20|40058|40018|40047.3|40007.3|40058|40018|40047.3|40007.3|4
1738850970000|2025-02-06 14:09:30|40045.1|40005.1|40045.1|40005.1|40045.1|40005.1|40045.1|40005.1|0
1738850980000|2025-02-06 14:09:40|40034.8|40014.8|40032.3|40012.3|40034.8|40014.8|40032.3|40012.3|0
1738851000000|2025-02-06 14:10:00|40031.9|40011.9|40043.3|40003.3|40046.1|40013.3|40026.1|40003|6
1738851010000|2025-02-06 14:10:10|40046.5|40006.5|40038.3|40018.3|40048.6|40018.3|40038.3|40006.5|0
1738851020000|2025-02-06 14:10:20|40036.1|40016.1|40035.8|40015.8|40038.3|40018.3|40035.8|40015.8|2
1738851030000|2025-02-06 14:10:30|40033.6|40013.6|40028.3|39988.3|40033.6|40013.6|40028.3|39988.3|3
1738851040000|2025-02-06 14:10:40|40030.5|39990.5|40030.8|39990.8|40031.1|39991.1|40030.5|39990.5|6
1738851050000|2025-02-06 14:10:50|40030.5|39990.5|40030.1|39990.1|40030.5|39990.5|40030.1|39990.1|1
1738851060000|2025-02-06 14:11:00|40020.5|40000.5|40024.8|40004.8|40027.3|40007.3|40020.5|40000.5|6
1738851070000|2025-02-06 14:11:10|40023.4|40003.4|40023.4|40003.4|40023.4|40003.4|40023.4|40003.4|1
1738851080000|2025-02-06 14:11:20|40033.8|39993.8|40034.4|39994.4|40034.4|39994.4|40031.9|39991.9|6
1738851090000|2025-02-06 14:11:30|40032.3|39992.3|40030.1|39990.1|40032.3|39992.3|40030.1|39990.1|0
1738851100000|2025-02-06 14:11:40|40019.8|39999.8|40027.3|39987.3|40029.4|39999.8|40019.8|39987.3|1
1738851110000|2025-02-06 14:11:50|40016.9|39996.9|40014.8|39994.8|40016.9|39996.9|40014.8|39994.8|3
1738851120000|2025-02-06 14:12:00|||||||||1
1738851130000|2025-02-06 14:12:10|40014.1|39994.1|40029.4|39989.4|40029.4|39994.8|40011.9|39989.4|5
1738851140000|2025-02-06 14:12:20|40019.1|39999.1|40015.9|39995.9|40029.4|39999.1|40015.9|39987.3|6
1738851150000|2025-02-06 14:12:30|40011.6|39991.6|40011.6|39991.6|40011.6|39991.6|40009.1|39989.1|2
1738851160000|2025-02-06 14:12:40|40009.4|39989.4|40009.8|39989.8|40009.8|39989.8|40009.1|39989.1|2
1738851170000|2025-02-06 14:12:50|40014.1|39994.1|40024.1|40004.1|40032.3|40004.1|40014.1|39992.3|2
1738851180000|2025-02-06 14:13:00|40021.9|40001.9|40014.1|39994.1|40026.6|40001.9|40014.1|39984.4|4
1738851190000|2025-02-06 14:13:10|40011.6|39991.6|40011.6|39991.6|40011.6|39991.6|40011.6|39991.6|2
1738851200000|2025-02-06 14:13:20|40016.6|39996.6|40034.1|40014.1|40034.1|40014.1|40016.6|39996.6|9
1738851210000|2025-02-06 14:13:30|40034.4|40014.4|40060.9|40020.9|40070.9|40029.5|40034.4|40010.9|2
1738851220000|2025-02-06 14:13:40|40049.8|40029.8|40049.8|40029.8|40059.8|40029.8|40049.1|40019.4|13
1738851230000|2025-02-06 14:13:50|40059.4|40019.4|40037.6|40017.6|40059.4|40026.9|40032.9|40012.9|4
1738851240000|2025-02-06 14:14:00|40045.1|40005.1|40036.9|40016.9|40047.9|40017.6|40036.6|40005.1|10
1738851250000|2025-02-06 14:14:10|40037.3|40017.3|40032.6|40012.6|40037.3|40017.3|40032.6|40012.6|1
1738851260000|2025-02-06 14:14:20|40042.3|40002.3|40045.1|40005.1|40045.1|40014.8|40034.8|40002.3|2
1738851270000|2025-02-06 14:14:30|40037.6|40017.6|40052.3|40012.3|40069.1|40035.9|40037.6|40012.3|14
1738851280000|2025-02-06 14:14:40|40052.6|40012.6|40070.1|40050.1|40070.1|40050.1|40052.6|40012.6|14
1738851290000|2025-02-06 14:14:50|40069.1|40049.1|40066.1|40046.1|40069.1|40049.1|40060.1|40040.1|12
1738851300000|2025-02-06 14:15:00|40072.6|40052.6|40120.8|40080.8|40124.4|40088.3|40072.6|40052.6|18
1738851310000|2025-02-06 14:15:10|40109.8|40089.8|40102.1|40082.1|40118.1|40089.8|40089|40058.6|21
1738851320000|2025-02-06 14:15:20|40108.6|40088.6|40089.6|40069.6|40109.6|40089.6|40089.6|40060|11
1738851330000|2025-02-06 14:15:30|40102.1|40062.1|40087.1|40047.1|40102.5|40069.6|40087.1|40047.1|3
1738851340000|2025-02-06 14:15:40|40094.6|40054.6|40112.8|40092.8|40112.8|40092.8|40094.6|40045|9
1738851350000|2025-02-06 14:15:50|40139.5|40099.5|40137.8|40097.8|40146|40106|40125.3|40095.7|16
1738851360000|2025-02-06 14:16:00|40135.7|40095.7|40135.7|40095.7|40151.3|40105.7|40121|40091.3|17
1738851370000|2025-02-06 14:16:10|40125.3|40105.3|40130|40090|40130|40105.3|40122.5|40090|0
1738851380000|2025-02-06 14:16:20|40119.6|40099.6|40127.5|40067.5|40130|40099.6|40115.3|40067.5|17
1738851390000|2025-02-06 14:16:30|40127.8|40067.8|40127.8|40067.8|40130|40070|40127.8|40067.8|2
1738851400000|2025-02-06 14:16:40|40118.2|40078.2|40129.6|40109.6|40132.1|40112.1|40113.2|40078.2|7
1738851410000|2025-02-06 14:16:50|40139.3|40099.3|40136.8|40096.8|40146.4|40104.6|40122.5|40086.4|1
1738851420000|2025-02-06 14:17:00|40133.9|40093.9|40134.3|40094.3|40134.3|40094.3|40133.9|40093.9|4
1738851430000|2025-02-06 14:17:10|40129.3|40089.3|40129.3|40089.3|40129.3|40089.3|40129.3|40089.3|0
1738851440000|2025-02-06 14:17:20|40121.8|40101.8|40116.8|40076.8|40138.3|40101.8|40114.3|40074.3|8
1738851450000|2025-02-06 14:17:30|40127.1|40067.1|40127.1|40067.1|40127.1|40067.1|40127.1|40067.1|0
1738851460000|2025-02-06 14:17:40|40119.6|40079.6|40110.3|40090.3|40119.6|40090.3|40110.3|40079.6|11
1738851470000|2025-02-06 14:17:50|40114.6|40094.6|40104.6|40084.6|40121.4|40094.6|40104.6|40075|1
1738851480000|2025-02-06 14:18:00|40110.1|40090.1|40129.5|40109.5|40139.9|40109.5|40110.1|40090.1|7
1738851490000|2025-02-06 14:18:10|||||||||1
1738851500000|2025-02-06 14:18:20|40129.8|40109.8|40149.6|40129.6|40149.6|40129.6|40129.8|40109.8|2
1738851510000|2025-02-06 14:18:30|40150|40130|40146.4|40126.4|40152.1|40132.1|40146.4|40126.4|7
1738851520000|2025-02-06 14:18:40|40142.1|40122.1|40148.6|40088.6|40159.4|40122.1|40142.1|40088.6|1
1738851530000|2025-02-06 14:18:50|40138.9|40098.9|40138.9|40098.9|40138.9|40098.9|40138.9|40098.9|0
1738851540000|2025-02-06 14:19:00|40123.9|40103.9|40098.6|40058.6|40123.9|40103.9|40096.4|40058.6|12
1738851550000|2025-02-06 14:19:10|40093.6|40053.6|40061.1|40041.1|40093.6|40058.6|40061.1|40041.1|5
1738851560000|2025-02-06 14:19:20|40058.6|40038.6|40043.3|40003.3|40058.6|40038.6|40043.3|40003.3|2
1738851570000|2025-02-06 14:19:30|40043.6|40003.6|40019.4|39979.4|40043.6|40007.9|40009.7|39979.4|3
1738851580000|2025-02-06 14:19:40|40022.2|39982.2|40030.8|39990.8|40033.3|39990.8|40022.2|39973.3|3
1738851590000|2025-02-06 14:19:50|40032.9|39992.9|40028.6|39988.6|40032.9|39992.9|40028.6|39988.6|1
1738851600000|2025-02-06 14:20:00|40027.9|39987.9|40018.3|39998.3|40027.9|39998.3|40012.9|39987.9|2
1738851610000|2025-02-06 14:20:10|40023.3|40003.3|40050.8|40010.8|40050.8|40010.8|40023.3|40003.3|6
1738851620000|2025-02-06 14:20:20|40050.4|40010.4|40045.7|40005.7|40051.1|40011.1|40045.7|40005.7|0
1738851630000|2025-02-06 14:20:30|40035.4|40015.4|40032.9|39992.9|40040.1|40015.4|40030.7|39992.9|4
1738851640000|2025-02-06 14:20:40|40023.2|40003.2|40032.9|39992.9|40035.4|40003.2|40020.1|39992.9|5
1738851650000|2025-02-06 14:20:50|40032.6|39992.6|40037.2|39997.2|40037.2|39997.2|40032.6|39992.6|10
1738851660000|2025-02-06 14:21:00|40032.9|39992.9|40012.6|39992.6|40032.9|40002.6|40012.6|39992.6|1
1738851670000|2025-02-06 14:21:10|40013.2|39993.2|40040.1|40000.1|40040.1|40002.9|40013.2|39983.2|3
1738851680000|2025-02-06 14:21:20|40037.9|39997.9|40027.9|39987.9|40037.9|39997.9|40025.4|39985.4|2
1738851690000|2025-02-06 14:21:30|40027.6|39987.6|40027.9|39987.9|40027.9|39987.9|40025.4|39985.4|0
1738851700000|2025-02-06 14:21:40|40028.6|39988.6|40028.6|39988.6|40028.6|39988.6|40028.6|39988.6|1
1738851710000|2025-02-06 14:21:50|40022.6|40002.6|40020.1|40000.1|40022.6|40002.6|40020.1|40000.1|1
1738851720000|2025-02-06 14:22:00|40022.2|40002.2|40022.2|40002.2|40024.4|40004.4|40021.9|40001.9|1
1738851730000|2025-02-06 14:22:10|40026.9|40006.9|40026.9|40006.9|40026.9|40006.9|40026.9|40006.9|0
1738851740000|2025-02-06 14:22:20|40027.6|40007.6|40044.7|40004.7|40045.1|40007.6|40027.6|40004.7|7
1738851750000|2025-02-06 14:22:30|40045.4|40005.4|40042.6|40002.6|40045.4|40005.4|40042.6|40002.6|0
1738851760000|2025-02-06 14:22:40|40042.9|40002.9|40035.4|40015.4|40042.9|40015.4|40035.4|40002.9|2
1738851770000|2025-02-06 14:22:50|40037.6|40017.6|40048.2|40028.2|40048.2|40028.2|40037.6|40017.6|7
1738851780000|2025-02-06 14:23:00|40050.4|40030.4|40057.6|40037.6|40057.9|40037.9|40050.4|40030.4|4
1738851790000|2025-02-06 14:23:10|40057.9|40037.9|40108.5|40068.5|40108.5|40075.4|40057.9|40032.9|5
1738851800000|2025-02-06 14:23:20|40130.1|40090.1|40109.7|40089.7|40130.1|40099.4|40109.7|40089.7|5
1738851810000|2025-02-06 14:23:30|40105.4|40085.4|40100.1|40060.1|40105.4|40085.4|40100.1|40060.1|0
1738851820000|2025-02-06 14:23:40|40089.7|40069.7|40092.6|40052.6|40104.4|40069.7|40089.7|40044.4|4
1738851830000|2025-02-06 14:23:50|40092.5|40052.5|40087.2|40067.2|40094.4|40067.2|40084.7|40051.9|14
1738851840000|2025-02-06 14:24:00|40092.5|40072.5|40119.4|40099.4|40132.2|40102.5|40092.5|40072.5|12
1738851850000|2025-02-06 14:24:10|40118.3|40098.3|40111.9|40091.9|40118.3|40098.3|40111.9|40091.9|2
1738851860000|2025-02-06 14:24:20|40111.5|40091.5|40109|40089|40111.5|40091.5|40106.5|40086.5|1
1738851870000|2025-02-06 14:24:30|40106.5|40086.5|40106.9|40086.9|40106.9|40086.9|40106.5|40086.5|1
1738851880000|2025-02-06 14:24:40|40126.9|40087.5|40129.7|40089.7|40129.7|40089.7|40126.9|40087.5|3
1738851890000|2025-02-06 14:24:50|40129.4|40089.4|40132.9|40092.9|40132.9|40092.9|40127.2|40087.2|27
1738851900000|2025-02-06 14:25:00|40125.4|40105.4|40130.4|40110.4|40150|40115.4|40125.4|40100|28
1738851910000|2025-02-06 14:25:10|40128.2|40108.2|40127.5|40087.5|40138.6|40108.2|40126.1|40077.9|6
1738851920000|2025-02-06 14:25:20|40127.2|40087.2|40115.7|40075.7|40127.2|40087.2|40106.1|40075.7|11
1738851930000|2025-02-06 14:25:30|40113.6|40073.6|40096.1|40056.1|40113.6|40073.6|40096.1|40056.1|0
1738851940000|2025-02-06 14:25:40|40093.6|40053.6|40081.4|40041.4|40093.6|40053.9|40073.2|40041.4|6
1738851950000|2025-02-06 14:25:50|40077.1|40037.1|40062.9|40002.9|40077.9|40046.7|40053.2|40002.9|10
1738851960000|2025-02-06 14:26:00|40052.5|40012.5|40026.1|40006.1|40052.5|40020.4|40026.1|40006.1|3
1738851970000|2025-02-06 14:26:10|40023.6|40003.6|40041.1|40001.1|40042.1|40003.6|40013.2|39982.1|4
1738851980000|2025-02-06 14:26:20|40050.7|39990.7|40027.5|40007.5|40050.7|40007.5|40027.5|39990.7|1
1738851990000|2025-02-06 14:26:30|40025.4|40005.4|40027.5|40007.5|40037.9|40007.5|40025.4|39997.5|1
1738852000000|2025-02-06 14:26:40|40037.9|39997.9|40042.5|40022.5|40042.5|40022.5|40037.2|39997.9|2
1738852020000|2025-02-06 14:27:00|40051.5|40011.5|40045|40005|40051.5|40011.5|40045|40005|4
1738852030000|2025-02-06 14:27:10|40030|40010|40024.7|40004.7|40030|40010|40024.4|40004.4|1
1738852040000|2025-02-06 14:27:20|40024.4|40004.4|40024.3|40004.3|40024.7|40004.7|40024.3|40004.3|2
1738852050000|2025-02-06 14:27:30|40022.2|40002.2|40019.7|39999.7|40022.2|40002.2|40019.7|39999.7|1
1738852070000|2025-02-06 14:27:50|40020|40000|40020|40000|40020|40000|40020|40000|2
1738852080000|2025-02-06 14:28:00|40019.7|39999.7|40014|39994|40026.5|39999.7|40014|39986.5|15
1738852090000|2025-02-06 14:28:10|40011.5|39991.5|40009|39989|40026.5|39994|40009|39961.8|18
1738852100000|2025-02-06 14:28:20|40008.7|39988.7|40004|39984|40008.7|39988.7|40003.7|39983.7|13
1738852110000|2025-02-06 14:28:30|39999|39979|40011.5|39951.5|40011.5|39979|39999|39951.5|3
1738852120000|2025-02-06 14:28:40|39999|39959|39996.5|39956.5|39999|39964|39979|39954.3|5
1738852130000|2025-02-06 14:28:50|39984|39964|39984|39964|39984|39964|39984|39964|8
1738852140000|2025-02-06 14:29:00|39998.7|39958.7|40021.5|39981.5|40021.5|39981.5|39989|39958.7|4
1738852150000|2025-02-06 14:29:10|40024.3|39984.3|40036|39996|40041.4|39996|40024.3|39981.4|15
1738852160000|2025-02-06 14:29:20|40036.4|39996.4|40050.7|39990.7|40050.7|40000.7|40036.4|39989.7|2
1738852170000|2025-02-06 14:29:30|40043.2|39983.2|40042.2|40002.2|40049.3|40002.2|40036.8|39982.9|3
1738852180000|2025-02-06 14:29:40|40046.5|40006.5|40029.7|39989.7|40054.3|40021.8|40026.8|39989.7|3
1738852190000|2025-02-06 14:29:50|40029.3|39989.3|40029.3|39989.3|40029.3|39989.3|40029.3|39989.3|0
1738852200000|2025-02-06 14:30:00|40019.7|39999.7|40011.5|39991.5|40019.7|39999.7|40011.5|39991.5|5
1738852210000|2025-02-06 14:30:10|40011.8|39991.8|40004.3|39984.3|40014.7|39994.7|40004.3|39984.3|2
1738852220000|2025-02-06 14:30:20|40001.8|39981.8|39991.8|39951.8|40001.8|39981.8|39991.5|39951.8|5
1738852230000|2025-02-06 14:30:30|39994.3|39954.3|40001.5|39961.5|40001.5|39971.8|39984.7|39954.3|6
1738852240000|2025-02-06 14:30:40|40000.8|39960.8|40046|39986|40046|39986|39994.3|39954.3|15
1738852250000|2025-02-06 14:30:50|40045.7|40005.7|40035|39995|40050.4|40005.7|40035|39988.6|2
1738852260000|2025-02-06 14:31:00|40039.3|39999.3|40019|39999|40039.3|40004|40019|39994.3|2
1738852270000|2025-02-06 14:31:10|40010.4|39990.4|40019.3|39979.3|40019.3|39990.4|40010.4|39979.3|0
1738852280000|2025-02-06 14:31:20|||||||||1
1738852290000|2025-02-06 14:31:30|40009|39989|40009.3|39989.3|40009.3|39989.3|40009|39989|1
1738852300000|2025-02-06 14:31:40|40014|39994|40014|39994|40014|39994|40014|39994|4
1738852320000|2025-02-06 14:32:00|||||||||3
1738852330000|2025-02-06 14:32:10|40009|39989|40019.3|39999.3|40019.3|39999.3|40006.8|39986.8|5
1738852340000|2025-02-06 14:32:20|40019|39999|40036.5|39996.5|40036.5|40004|40016.5|39994.3|5
1738852350000|2025-02-06 14:32:30|40026.8|40006.8|40022.7|40002.7|40046.8|40006.8|40022.7|39984.8|20
1738852360000|2025-02-06 14:32:40|40007.6|39987.6|40007.6|39987.6|40007.6|39987.6|40007.6|39987.6|0
1738852370000|2025-02-06 14:32:50|40005.1|39985.1|39979.7|39959.7|40005.1|39985.1|39979.7|39959.7|10
1738852380000|2025-02-06 14:33:00|39981.8|39961.8|39991.8|39951.8|39994.3|39966.8|39981.8|39951.8|7
1738852390000|2025-02-06 14:33:10|39981.1|39961.1|39976.8|39956.8|39981.1|39961.1|39976.8|39956.8|3
1738852400000|2025-02-06 14:33:20|39991.8|39951.8|39991.8|39951.8|39991.8|39951.8|39991.8|39951.8|5
1738852410000|2025-02-06 14:33:30|39991.5|39951.5|39992.2|39952.2|39992.2|39961.8|39981.8|39949.7|2
1738852420000|2025-02-06 14:33:40|39990|39950|40046|40026|40046|40026|39990|39950|29
1738852430000|2025-02-06 14:33:50|40059.7|40039.7|40059|40039|40059.7|40039.7|40059|40039|5
1738852440000|2025-02-06 14:34:00|40059.3|40039.3|40061.8|40041.8|40061.8|40041.8|40057.2|40037.2|13
1738852450000|2025-02-06 14:34:10|40066.8|40046.8|40084.7|40064.7|40094.3|40064.7|40066.8|40046.8|8
1738852460000|2025-02-06 14:34:20|40097.2|40057.2|40097.2|40057.2|40097.2|40057.2|40097.2|40057.2|8
1738852470000|2025-02-06 14:34:30|40086.8|40066.8|40080.8|40060.8|40087.2|40067.2|40080.8|40060.8|5
1738852480000|2025-02-06 14:34:40|40067.5|40047.5|40043.6|40023.6|40067.5|40047.5|40043.6|40023.6|3
1738852490000|2025-02-06 14:34:50|40044|40024|40059|40039|40059|40039|40041.8|40012.2|12
1738852500000|2025-02-06 14:35:00|40059.7|40039.7|40008.7|39988.7|40067.3|40044|40008.7|39988.7|8
1738852510000|2025-02-06 14:35:10|39989|39969|39969|39949|39989|39969|39964.3|39931.8|12
1738852520000|2025-02-06 14:35:20|39968.3|39948.3|39941.8|39921.8|39968.3|39948.3|39939.3|39918.6|23
1738852530000|2025-02-06 14:35:30|39962.8|39902.8|39984.3|39964.3|39984.3|39964.3|39959.3|39902.8|21
1738852540000|2025-02-06 14:35:40|39984.6|39964.6|39986.8|39966.8|39987.1|39967.1|39984.6|39964.6|5
1738852550000|2025-02-06 14:35:50|39982.9|39942.9|39959|39939|39982.9|39950.4|39959|39929.3|9
1738852560000|2025-02-06 14:36:00|39966.5|39926.5|39966.5|39926.5|39966.5|39936.8|39956.8|39926.5|1
1738852570000|2025-02-06 14:36:10|39951.8|39931.8|40006.5|39966.5|40014.3|39966.5|39951.8|39916.9|39
1738852580000|2025-02-06 14:36:20|39996.1|39976.1|39986.1|39946.1|40005.1|39976.1|39979.8|39943.6|8
1738852590000|2025-02-06 14:36:30|39988.6|39948.6|40023.3|40003.3|40031.5|40003.6|39981.8|39948.6|7
1738852600000|2025-02-06 14:36:40|40023.6|40003.6|40033.6|40013.6|40033.6|40013.6|40023.6|40003.6|6
1738852610000|2025-02-06 14:36:50|40034.6|40014.6|40053.6|40013.6|40053.6|40014.6|40034.6|40004.3|2
1738852620000|2025-02-06 14:37:00|40049.8|40009.8|40009.8|39969.8|40049.8|40009.8|40006.5|39969.8|14
1738852630000|2025-02-06 14:37:10|40007.3|39967.3|39993.3|39973.3|40007.3|39973.3|39992.3|39967.3|3
1738852640000|2025-02-06 14:37:20|40003.6|39983.6|40025.4|39985.4|40025.4|39985.4|40003.6|39974.6|4
1738852650000|2025-02-06 14:37:30|40027.6|39987.6|40027.9|39987.9|40027.9|39987.9|40027.6|39987.6|1
1738852660000|2025-02-06 14:37:40|40025.8|39985.8|40027.9|39987.9|40027.9|39987.9|40025.8|39985.8|0
1738852670000|2025-02-06 14:37:50|40017.6|39997.6|40022.6|39982.6|40027.9|39997.6|40015.4|39982.6|3
1738852680000|2025-02-06 14:38:00|40020.4|39980.4|39999.4|39979.4|40020.4|39985.4|39999.4|39979.4|2
1738852690000|2025-02-06 14:38:10|39992.6|39972.6|39983.6|39963.6|39992.6|39972.6|39983.6|39963.6|3
1738852700000|2025-02-06 14:38:20|39984|39964|39984|39964|39984|39964|39984|39964|2
1738852710000|2025-02-06 14:38:30|39985.4|39965.4|39980.4|39960.4|39990.8|39965.4|39980.4|39950.8|0
1738852720000|2025-02-06 14:38:40|39953.3|39933.3|39955.8|39935.8|39955.8|39935.8|39953.3|39933.3|4
1738852730000|2025-02-06 14:38:50|39960.1|39940.1|39967.2|39927.2|39972.2|39940.1|39959.7|39927.2|1
1738852740000|2025-02-06 14:39:00|39955.1|39915.1|39950.4|39930.4|39955.1|39930.4|39945.8|39910.8|9
1738852750000|2025-02-06 14:39:10|39950.8|39930.8|39957.9|39937.9|39957.9|39937.9|39950.8|39930.8|2
1738852760000|2025-02-06 14:39:20|39960.1|39940.1|39962.6|39942.6|39962.9|39942.9|39960.1|39940.1|4
1738852770000|2025-02-06 14:39:30|39962.9|39942.9|39962.9|39942.9|39962.9|39942.9|39962.9|39942.9|0
1738852780000|2025-02-06 14:39:40|39957.2|39937.2|39952.6|39932.6|39957.2|39937.2|39952.6|39932.6|1
1738852790000|2025-02-06 14:39:50|39950.1|39930.1|39950.1|39930.1|39950.1|39930.1|39950.1|39930.1|0
1738852800000|2025-02-06 14:40:00|39955.1|39915.1|39944.7|39924.7|39955.1|39924.7|39944.1|39914.4|46
1738852810000|2025-02-06 14:40:10|39947.2|39927.2|39947.2|39927.2|39947.2|39927.2|39944.7|39924.7|57
1738852820000|2025-02-06 14:40:20|39944.4|39924.4|39939.4|39919.4|39944.4|39924.4|39939.4|39919.4|9
1738852830000|2025-02-06 14:40:30|39941.9|39921.9|39940.1|39920.1|39942.6|39922.6|39939.7|39919.7|3
1738852840000|2025-02-06 14:40:40|39939.7|39919.7|39944.4|39924.4|39944.4|39924.4|39939.7|39919.7|4
1738852850000|2025-02-06 14:40:50|39944.7|39924.7|39940.1|39920.1|39944.7|39924.7|39939.7|39919.7|37
1738852860000|2025-02-06 14:41:00|39939.7|39919.7|39911.2|39891.2|39939.7|39919.7|39911.2|39880.9|35
1738852870000|2025-02-06 14:41:10|39910.5|39890.5|39900.5|39880.5|39910.5|39890.5|39900.5|39880.5|8
1738852880000|2025-02-06 14:41:20|39900.2|39880.2|39900.2|39880.2|39900.2|39880.2|39900.2|39880.2|3
1738852890000|2025-02-06 14:41:30|39898|39878|39891.2|39871.2|39898|39878|39890.9|39870.9|29
1738852900000|2025-02-06 14:41:40|39889.1|39869.1|39893.7|39873.7|39893.7|39873.7|39888.7|39868.7|7
1738852910000|2025-02-06 14:41:50|39891.6|39871.6|39889.7|39869.7|39891.9|39871.9|39889.7|39869.7|18
1738852920000|2025-02-06 14:42:00|39889.4|39869.4|39889.4|39869.4|39889.4|39869.4|39889.4|39869.4|2
1738852930000|2025-02-06 14:42:10|39891.9|39871.9|39881.9|39861.9|39893.7|39871.9|39881.9|39853.7|12
1738852940000|2025-02-06 14:42:20|39887.2|39847.2|39884.7|39864.7|39894.4|39864.7|39871.9|39845.1|15
1738852950000|2025-02-06 14:42:30|39885.1|39865.1|39849.7|39829.7|39885.1|39865.1|39849.7|39820.1|14
1738852960000|2025-02-06 14:42:40|39847.2|39827.2|39854.4|39834.4|39854.7|39834.7|39847.2|39827.2|3
1738852970000|2025-02-06 14:42:50|39854.7|39834.7|39848|39828|39854.7|39834.7|39848|39828|8
1738852980000|2025-02-06 14:43:00|39843.4|39823.4|39833.4|39813.4|39843.4|39823.4|39830.9|39810.9|21
1738852990000|2025-02-06 14:43:10|39843.7|39803.7|39824|39804|39843.7|39809|39823.7|39799.4|6
1738853000000|2025-02-06 14:43:20|39821.5|39801.5|39831.2|39811.2|39831.2|39811.2|39821.5|39801.5|15
1738853010000|2025-02-06 14:43:30|39833.4|39813.4|39826.5|39806.5|39833.7|39813.7|39826.5|39806.5|3
1738853020000|2025-02-06 14:43:40|39826.9|39806.9|39848.7|39808.7|39849|39809|39826.9|39800.1|15
1738853030000|2025-02-06 14:43:50|39836.2|39816.2|39826.5|39806.5|39836.2|39816.2|39826.5|39806.5|3
1738853040000|2025-02-06 14:44:00|39828.7|39808.7|39816.2|39796.2|39836.5|39808.7|39816.2|39794.4|13
1738853050000|2025-02-06 14:44:10|39814|39794|39816.5|39796.5|39816.5|39796.5|39813.7|39793.7|8
1738853060000|2025-02-06 14:44:20|39813.7|39793.7|39815.9|39795.9|39815.9|39795.9|39813.4|39793.4|6
1738853070000|2025-02-06 14:44:30|39813.4|39793.4|39813|39793|39813.4|39793.4|39813|39793|5
1738853080000|2025-02-06 14:44:40|39813.4|39793.4|39813.4|39793.4|39815.5|39795.5|39811.2|39791.2|9
1738853090000|2025-02-06 14:44:50|39815.5|39795.5|39816.2|39796.2|39816.2|39796.2|39813.4|39793.4|11
1738853100000|2025-02-06 14:45:00|39815.5|39795.5|39813.7|39793.7|39815.9|39795.9|39813|39793|12
1738853110000|2025-02-06 14:45:10|39811.2|39791.2|39798|39778|39813.7|39793.7|39793.4|39773.4|36
1738853120000|2025-02-06 14:45:20|39800.5|39780.5|39806.2|39786.2|39806.2|39786.2|39800.5|39780.5|14
1738853130000|2025-02-06 14:45:30|39808.4|39788.4|39805.5|39785.5|39813.4|39793.4|39805.5|39785.5|4
1738853140000|2025-02-06 14:45:40|39805.9|39785.9|39806.5|39786.5|39806.5|39786.5|39805.9|39785.9|4
1738853150000|2025-02-06 14:45:50|39808.7|39788.7|39803|39783|39808.7|39788.7|39803|39783|4
1738853160000|2025-02-06 14:46:00|39802.7|39782.7|39809|39789|39809|39789|39800.5|39780.5|24
1738853170000|2025-02-06 14:46:10|39810.8|39790.8|39808|39788|39815.5|39795.5|39808|39788|20
1738853180000|2025-02-06 14:46:20|39808.3|39788.3|39813|39793|39813.3|39793.3|39808.3|39788.3|19
1738853190000|2025-02-06 14:46:30|39813.3|39793.3|39813|39793|39813.3|39793.3|39813|39793|33
1738853200000|2025-02-06 14:46:40|39810.8|39790.8|39815.8|39795.8|39815.8|39795.8|39808.3|39788.3|19
1738853210000|2025-02-06 14:46:50|39818.3|39798.3|39815.5|39795.5|39828|39808|39815.5|39785.8|6
1738853220000|2025-02-06 14:47:00|39825.8|39785.8|39828|39808|39833|39810.2|39820.5|39785.8|11
1738853230000|2025-02-06 14:47:10|39828.3|39808.3|39828|39808|39830.5|39810.5|39825.5|39805.5|15
1738853240000|2025-02-06 14:47:20|39830.5|39810.5|39823|39803|39830.5|39810.5|39823|39803|1
1738853250000|2025-02-06 14:47:30|39823.3|39803.3|39823|39803|39825.5|39805.5|39823|39803|9
1738853260000|2025-02-06 14:47:40|39820.5|39800.5|39820.5|39800.5|39820.5|39800.5|39818|39798|23
1738853270000|2025-02-06 14:47:50|39819.8|39799.8|39810.8|39790.8|39820.8|39799.8|39810.5|39780.8|37
1738853280000|2025-02-06 14:48:00|39810.5|39790.5|39808|39788|39810.5|39790.5|39807.7|39787.7|7
1738853290000|2025-02-06 14:48:10|||||||||5
1738853300000|2025-02-06 14:48:20|39805.8|39785.8|39788.3|39768.3|39805.8|39785.8|39788|39768|24
1738853310000|2025-02-06 14:48:30|39788.7|39768.7|39788.3|39768.3|39788.7|39768.7|39788.3|39768.3|9
1738853320000|2025-02-06 14:48:40|39786.2|39766.2|39781.2|39761.2|39786.2|39766.2|39778|39758|10
1738853330000|2025-02-06 14:48:50|39783.7|39763.7|39780.5|39760.5|39786.2|39766.2|39778|39758|55
1738853340000|2025-02-06 14:49:00|39780.2|39760.2|39773|39753|39780.2|39760.2|39773|39753|18
1738853350000|2025-02-06 14:49:10|39772.3|39752.3|39760.8|39740.8|39772.3|39752.3|39758.7|39738.7|13
1738853360000|2025-02-06 14:49:20|39758.3|39738.3|39763|39743|39763|39743|39758|39738|6
1738853370000|2025-02-06 14:49:30|||||||||2
1738853380000|2025-02-06 14:49:40|39763.3|39743.3|39773.3|39753.3|39773.3|39753.3|39763.3|39743.3|12
1738853390000|2025-02-06 14:49:50|39775.8|39755.8|39764.5|39744.5|39782.3|39755.8|39764.5|39742.3|20
1738853400000|2025-02-06 14:50:00|39764.1|39744.1|39768|39748|39768.3|39748.3|39755.8|39735.8|15
1738853410000|2025-02-06 14:50:10|39767.6|39747.6|39763|39743|39767.6|39747.6|39763|39743|5
1738853420000|2025-02-06 14:50:20|39763.3|39743.3|39766.2|39746.2|39766.2|39746.2|39763.3|39743.3|5
1738853430000|2025-02-06 14:50:30|39768.3|39748.3|39770.8|39750.8|39770.8|39750.8|39768|39748|2
1738853440000|2025-02-06 14:50:40|39768.3|39748.3|39763.3|39743.3|39768.3|39748.3|39763.3|39743.3|8
1738853450000|2025-02-06 14:50:50|39763.7|39743.7|39763.3|39743.3|39765.8|39745.8|39763.3|39743.3|4
1738853460000|2025-02-06 14:51:00|39763|39743|39762.6|39742.6|39763|39743|39762.6|39742.6|4
1738853470000|2025-02-06 14:51:10|39760.5|39740.5|39760.5|39740.5|39760.5|39740.5|39760.5|39740.5|2
1738853480000|2025-02-06 14:51:20|39757.6|39737.6|39742.3|39722.3|39758|39738|39737.3|39717.3|76
1738853490000|2025-02-06 14:51:30|39742.6|39722.6|39743.3|39723.3|39743.3|39723.3|39742.6|39722.6|5
1738853500000|2025-02-06 14:51:40|39742.6|39722.6|39785.1|39765.1|39798|39765.1|39742.6|39722.6|20
1738853510000|2025-02-06 14:51:50|39786.8|39766.8|39791.2|39771.2|39791.2|39771.2|39786.8|39766.8|1
1738853520000|2025-02-06 14:52:00|39795.5|39775.5|39769.8|39749.8|39804.5|39775.5|39769.8|39744.8|6
1738853530000|2025-02-06 14:52:10|39767.3|39747.3|39767.3|39747.3|39767.6|39747.6|39764.8|39744.8|3
1738853540000|2025-02-06 14:52:20|39764.8|39744.8|39767.3|39747.3|39767.3|39747.3|39764.8|39744.8|5
1738853550000|2025-02-06 14:52:30|39767.6|39747.6|39806.8|39786.8|39806.8|39786.8|39767.6|39747.6|2
1738853560000|2025-02-06 14:52:40|39815.5|39795.5|39807.6|39787.6|39825.1|39795.5|39807.6|39778|2
1738853570000|2025-02-06 14:52:50|39817.3|39777.3|39800.1|39780.1|39817.3|39780.5|39800.1|39777.3|0
1738853580000|2025-02-06 14:53:00|39803|39783|39833|39813|39833|39813|39803|39783|8
1738853590000|2025-02-06 14:53:10|39828.7|39808.7|39813|39773|39837.6|39808.7|39810.5|39773|4
1738853600000|2025-02-06 14:53:20|39802.3|39782.3|39792.3|39772.3|39802.3|39782.3|39792.3|39772.3|4
1738853610000|2025-02-06 14:53:30|39790.1|39770.1|39790.5|39770.5|39790.5|39770.5|39790.1|39770.1|7
1738853620000|2025-02-06 14:53:40|39792.6|39772.6|39790.1|39770.1|39794.8|39774.8|39790.1|39770.1|3
1738853630000|2025-02-06 14:53:50|39792.3|39772.3|39780.1|39760.1|39792.3|39772.3|39779.8|39759.8|20
1738853640000|2025-02-06 14:54:00|39780.5|39760.5|39830.5|39810.5|39830.5|39810.5|39780.5|39760.5|39
1738853650000|2025-02-06 14:54:10|39832.6|39812.6|39818|39778|39832.6|39812.6|39809|39778|32
1738853660000|2025-02-06 14:54:20|39817.3|39777.3|39801.8|39781.8|39817.3|39781.8|39797.6|39770.1|7
1738853670000|2025-02-06 14:54:30|39810.5|39790.5|39825.1|39805.1|39825.1|39805.1|39810.5|39790.5|5
1738853680000|2025-02-06 14:54:40|39825.5|39805.5|39807.7|39787.7|39830.1|39807.3|39807.7|39770.1|15
1738853690000|2025-02-06 14:54:50|39792.6|39772.6|39789.8|39769.8|39792.6|39772.6|39789.8|39769.8|4
1738853700000|2025-02-06 14:55:00|39787.6|39767.6|39777.6|39757.6|39797.3|39767.6|39777.6|39748|1
1738853710000|2025-02-06 14:55:10|39775.5|39755.5|39775.5|39755.5|39775.5|39755.5|39775.5|39755.5|1
1738853720000|2025-02-06 14:55:20|39777.6|39757.6|39792.6|39772.6|39792.6|39772.6|39777.6|39757.6|4
1738853730000|2025-02-06 14:55:30|39796.9|39776.9|39798|39778|39798|39778|39796.9|39776.9|1
1738853740000|2025-02-06 14:55:40|39802.6|39782.6|39802.6|39782.6|39802.6|39782.6|39802.6|39782.6|2
1738853750000|2025-02-06 14:55:50|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|9
1738853760000|2025-02-06 14:56:00|39825.8|39785.8|39812.6|39792.6|39825.8|39802.6|39812.6|39785.8|5
1738853770000|2025-02-06 14:56:10|39823|39783|39811.9|39791.9|39823|39792.3|39809.8|39783|2
1738853780000|2025-02-06 14:56:20|39807.6|39787.6|39836.5|39796.5|39836.5|39796.5|39807.6|39782.8|46
1738853790000|2025-02-06 14:56:30|39826.1|39806.1|39831.1|39811.1|39831.1|39811.1|39826.1|39806.1|1
1738853800000|2025-02-06 14:56:40|39836.1|39816.1|39826.1|39806.1|39836.1|39816.1|39823.3|39793|19
1738853810000|2025-02-06 14:56:50|39830.5|39810.5|39846.1|39826.1|39870.1|39840.8|39830.5|39810.5|17
1738853820000|2025-02-06 14:57:00|39855.8|39815.8|39856.8|39816.8|39856.8|39826.1|39836.5|39815.8|16
1738853830000|2025-02-06 14:57:10|39856.5|39816.5|39844|39824|39856.5|39824|39844|39814.3|2
1738853840000|2025-02-06 14:57:20|39863|39823|39866.5|39846.5|39866.5|39846.5|39854|39823|12
1738853850000|2025-02-06 14:57:30|39871.5|39851.5|39863.6|39843.6|39881.5|39851.8|39863.6|39841.5|7
1738853860000|2025-02-06 14:57:40|39864.3|39824.3|39864.3|39824.3|39864.3|39824.3|39864|39824|0
1738853870000|2025-02-06 14:57:50|39856.8|39836.8|39854|39834|39856.8|39836.8|39854|39834|9
1738853880000|2025-02-06 14:58:00|39856.5|39836.5|39836.8|39816.8|39864|39844|39836.8|39816.8|4
1738853890000|2025-02-06 14:58:10|39846.5|39806.5|39833.3|39813.3|39846.5|39816.1|39833.3|39806.5|8
1738853900000|2025-02-06 14:58:20|39825.4|39805.4|39818.3|39798.3|39825.4|39805.4|39818.3|39798.3|1
1738853910000|2025-02-06 14:58:30|||||||||1
1738853920000|2025-02-06 14:58:40|39822.9|39802.9|39822.9|39802.9|39823.3|39803.3|39822.9|39802.9|0
1738853930000|2025-02-06 14:58:50|39823.3|39803.3|39822.9|39802.9|39823.3|39803.3|39822.9|39802.9|2
1738853940000|2025-02-06 14:59:00|39820.4|39800.4|39815.4|39795.4|39820.4|39800.4|39812.9|39792.9|6
1738853950000|2025-02-06 14:59:10|39812.9|39792.9|39807.6|39787.6|39812.9|39792.9|39807.6|39787.6|3
1738853960000|2025-02-06 14:59:20|39801.1|39781.1|39800.4|39780.4|39801.1|39781.1|39800.4|39780.4|3
1738853980000|2025-02-06 14:59:40|39794|39774|39793.6|39773.6|39794|39774|39793.6|39773.6|4
1738853990000|2025-02-06 14:59:50|39793.3|39773.3|39793.3|39773.3|39793.3|39773.3|39793.3|39773.3|1
1738854000000|2025-02-06 15:00:00|39793.6|39773.6|39796.1|39776.1|39814.3|39788.3|39793.6|39765.7|18
1738854010000|2025-02-06 15:00:10|39795.8|39775.8|39778.3|39758.3|39795.8|39775.8|39777.9|39757.9|3
1738854020000|2025-02-06 15:00:20|||||||||1
1738854030000|2025-02-06 15:00:30|39780.4|39760.4|39780.4|39760.4|39790.1|39762.6|39780.4|39750.1|9
1738854040000|2025-02-06 15:00:40|39782.6|39762.6|39790.1|39770.1|39790.1|39770.1|39782.6|39762.6|4
1738854050000|2025-02-06 15:00:50|39789.8|39769.8|39787.9|39767.9|39789.8|39769.8|39787.3|39767.3|3
1738854060000|2025-02-06 15:01:00|39790.1|39770.1|39790.8|39770.8|39790.8|39770.8|39790.1|39770.1|5
1738854070000|2025-02-06 15:01:10|39790.4|39770.4|39792.3|39772.3|39792.3|39772.3|39787.6|39767.6|40
1738854080000|2025-02-06 15:01:20|39787.9|39767.9|39794.8|39774.8|39794.8|39774.8|39787.6|39767.6|10
1738854090000|2025-02-06 15:01:30|39794.7|39774.7|39794.7|39774.7|39794.7|39774.7|39794.7|39774.7|2
1738854100000|2025-02-06 15:01:40|39795.1|39775.1|39795.1|39775.1|39795.1|39775.1|39795.1|39775.1|5
1738854110000|2025-02-06 15:01:50|||||||||5
1738854120000|2025-02-06 15:02:00|39795.4|39775.4|39792.9|39772.9|39797.6|39777.6|39792.9|39772.9|9
1738854130000|2025-02-06 15:02:10|39795.1|39775.1|39800.4|39780.4|39800.8|39780.8|39795.1|39775.1|9
1738854140000|2025-02-06 15:02:20|39800.1|39780.1|39805.8|39785.8|39805.8|39785.8|39799.7|39779.7|41
1738854150000|2025-02-06 15:02:30|39812.2|39792.2|39822.6|39802.6|39822.6|39802.6|39812.2|39792.2|0
1738854160000|2025-02-06 15:02:40|39820.1|39800.1|39810.8|39790.8|39820.1|39800.1|39810.8|39790.8|2
1738854180000|2025-02-06 15:03:00|39813.3|39793.3|39813.6|39793.6|39813.6|39793.6|39812.9|39792.9|4
1738854190000|2025-02-06 15:03:10|39812.9|39792.9|39805.8|39785.8|39812.9|39792.9|39805.8|39785.8|1
1738854200000|2025-02-06 15:03:20|39805.4|39785.4|39798.3|39778.3|39805.8|39785.8|39793.3|39773.3|2
1738854210000|2025-02-06 15:03:30|39799.6|39779.6|39811.1|39791.1|39811.1|39791.1|39799.6|39779.6|16
1738854220000|2025-02-06 15:03:40|39810.8|39790.8|39806.1|39786.1|39810.8|39790.8|39806.1|39786.1|0
1738854230000|2025-02-06 15:03:50|39805.8|39785.8|39786.4|39766.4|39805.8|39785.8|39786.4|39766.4|9
1738854240000|2025-02-06 15:04:00|39785.4|39765.4|39721.1|39701.1|39787.9|39765.4|39721.1|39701.1|16
1738854250000|2025-02-06 15:04:10|39723.3|39703.3|39731.4|39691.4|39735.8|39703.9|39723.3|39691.4|4
1738854260000|2025-02-06 15:04:20|39721.8|39701.8|39721.4|39701.4|39721.8|39701.8|39721.1|39701.1|9
1738854270000|2025-02-06 15:04:30|39721.8|39701.8|39726.4|39706.4|39726.4|39706.4|39721.8|39701.8|0
1738854280000|2025-02-06 15:04:40|39728.9|39708.9|39727.1|39707.1|39729.3|39709.3|39727.1|39707.1|3
1738854290000|2025-02-06 15:04:50|39726.8|39706.8|39673.9|39653.9|39726.8|39706.8|39673.9|39651.4|24
1738854300000|2025-02-06 15:05:00|39676.1|39656.1|39658.9|39638.9|39686.4|39656.4|39654.6|39624.3|6
1738854310000|2025-02-06 15:05:10|39656.8|39636.8|39666.4|39626.4|39666.4|39636.8|39656.1|39626.4|15
1738854320000|2025-02-06 15:05:20|39656.1|39636.1|39671.4|39651.4|39671.4|39651.4|39656.1|39626.4|7
1738854330000|2025-02-06 15:05:30|39676.8|39656.8|39691.8|39671.8|39691.8|39671.8|39676.8|39656.8|6
1738854340000|2025-02-06 15:05:40|39689.6|39669.6|39698.2|39678.2|39706.4|39678.2|39681.8|39661.8|10
1738854350000|2025-02-06 15:05:50|39706.4|39666.4|39708.6|39668.6|39710.7|39681.1|39701.1|39666.4|4
1738854360000|2025-02-06 15:06:00|39708.9|39668.9|39724.3|39684.3|39724.3|39693.9|39702.4|39668.9|13
1738854370000|2025-02-06 15:06:10|39723.6|39683.6|39706.8|39686.8|39723.6|39688.9|39706.8|39679.3|10
1738854380000|2025-02-06 15:06:20|39708.9|39688.9|39706.4|39686.4|39708.9|39688.9|39706.4|39686.4|0
1738854390000|2025-02-06 15:06:30|39704.3|39684.3|39728.9|39708.9|39728.9|39708.9|39704.3|39684.3|9
1738854400000|2025-02-06 15:06:40|39731.4|39711.4|39748.9|39708.9|39748.9|39721.1|39731.4|39708.9|7
1738854410000|2025-02-06 15:06:50|39749.3|39709.3|39744.3|39724.3|39749.3|39724.3|39744.3|39709.3|1
1738854420000|2025-02-06 15:07:00|39746.4|39726.4|39778.9|39758.9|39784.3|39758.9|39746.4|39726.4|5
1738854430000|2025-02-06 15:07:10|39781.8|39761.8|39784.3|39764.3|39784.6|39764.6|39781.8|39761.8|3
1738854440000|2025-02-06 15:07:20|39782.1|39762.1|39783.9|39743.9|39796.8|39765.7|39779.6|39743.9|11
1738854450000|2025-02-06 15:07:30|39786.8|39746.8|39801.8|39781.8|39809.3|39781.8|39786.8|39746.8|16
1738854460000|2025-02-06 15:07:40|39812.1|39772.1|39819.3|39779.3|39821.4|39781.4|39812.1|39772.1|11
1738854470000|2025-02-06 15:07:50|39809.6|39789.6|39812.8|39772.8|39817.1|39792.1|39806.8|39772.4|16
1738854480000|2025-02-06 15:08:00|39811.3|39791.3|39840.6|39800.6|39840.6|39805.3|39811.3|39791.3|5
1738854490000|2025-02-06 15:08:10|39831|39811|39825.3|39785.3|39834.9|39813.1|39825.3|39785.3|7
1738854500000|2025-02-06 15:08:20|39832.8|39792.8|39830.6|39790.6|39842.1|39807.4|39821|39782.1|7
1738854510000|2025-02-06 15:08:30|39834.9|39794.9|39836.6|39796.6|39836.6|39805.6|39825.6|39794.9|12
1738854520000|2025-02-06 15:08:40|39827.3|39807.3|39844.1|39804.1|39844.1|39811.6|39827.3|39804.1|15
1738854540000|2025-02-06 15:09:00|39834.5|39814.5|39834.5|39814.5|39834.5|39814.5|39834.5|39814.5|0
1738854550000|2025-02-06 15:09:10|39836.6|39816.6|39836.3|39816.3|39836.6|39816.6|39836.3|39816.3|1
1738854570000|2025-02-06 15:09:30|39833.4|39813.4|39830.3|39790.3|39834.9|39813.4|39828.1|39790.3|20
1738854580000|2025-02-06 15:09:40|39828.1|39788.1|39820.6|39780.6|39830.6|39788.1|39820.6|39770.6|2
1738854590000|2025-02-06 15:09:50|39822.8|39782.8|39824.9|39784.9|39824.9|39784.9|39822.8|39782.8|1
1738854600000|2025-02-06 15:10:00|39822.8|39782.8|39817.4|39797.4|39822.8|39797.4|39812.4|39782.8|2
1738854610000|2025-02-06 15:10:10|||||||||3
1738854620000|2025-02-06 15:10:20|39814.9|39794.9|39814.6|39794.6|39814.9|39794.9|39814.6|39794.6|9
1738854630000|2025-02-06 15:10:30|39812.4|39792.4|39819.9|39779.9|39819.9|39792.4|39809.6|39779.9|4
1738854640000|2025-02-06 15:10:40|39809.6|39789.6|39809.6|39789.6|39819.9|39789.6|39809.6|39779.9|1
1738854650000|2025-02-06 15:10:50|39817.1|39777.1|39807.1|39767.1|39817.1|39777.1|39807.1|39767.1|2
1738854660000|2025-02-06 15:11:00|39794.2|39774.2|39788.9|39768.9|39794.2|39774.2|39784.6|39754.2|5
1738854670000|2025-02-06 15:11:10|39788.6|39768.6|39778.6|39758.6|39788.6|39768.6|39778.2|39758.2|6
1738854680000|2025-02-06 15:11:20|39796.4|39756.4|39796.4|39776.4|39805|39776.4|39796.4|39756.4|4
1738854690000|2025-02-06 15:11:30|39794.2|39774.2|39793.9|39773.9|39794.2|39774.2|39793.9|39773.9|2
1738854700000|2025-02-06 15:11:40|39793.2|39773.2|39783.9|39763.9|39796.4|39773.2|39781.7|39754.2|1
1738854710000|2025-02-06 15:11:50|||||||||4
1738854720000|2025-02-06 15:12:00|39786.4|39766.4|39791.4|39771.4|39791.4|39771.4|39786.4|39766.4|2
1738854730000|2025-02-06 15:12:10|39793.9|39773.9|39792.9|39772.9|39793.9|39773.9|39792.9|39772.9|5
1738854740000|2025-02-06 15:12:20|39798.2|39778.2|39803.2|39783.2|39808.6|39783.2|39798.2|39768.6|9
1738854750000|2025-02-06 15:12:30|39813.6|39773.6|39808.2|39788.2|39815.7|39788.2|39808.2|39773.6|1
1738854760000|2025-02-06 15:12:40|39808.6|39788.6|39808.2|39788.2|39810.7|39790.7|39808.2|39788.2|5
1738854770000|2025-02-06 15:12:50|39807.9|39787.9|39807.9|39787.9|39807.9|39787.9|39807.9|39787.9|1
1738854780000|2025-02-06 15:13:00|39808.2|39788.2|39811.1|39791.1|39811.1|39791.1|39808.2|39788.2|9
1738854790000|2025-02-06 15:13:10|39818.6|39798.6|39840.7|39800.7|39840.7|39801.1|39818.6|39798.6|1
1738854800000|2025-02-06 15:13:20|39841|39801|39842.9|39802.9|39843.2|39803.2|39841|39801|0
1738854810000|2025-02-06 15:13:30|||||||||1
1738854820000|2025-02-06 15:13:40|39843.5|39803.5|39840.7|39820.7|39845.7|39820.7|39836|39803.5|2
1738854830000|2025-02-06 15:13:50|39838.5|39818.5|39843.2|39823.2|39843.2|39823.2|39838.2|39818.2|5
1738854840000|2025-02-06 15:14:00|||||||||6
1738854860000|2025-02-06 15:14:20|39853.5|39813.5|39843.2|39823.2|39857.9|39828.2|39843.2|39813.5|4
1738854880000|2025-02-06 15:14:40|39845.4|39825.4|39845.7|39825.7|39845.7|39825.7|39845.4|39825.4|3
1738854890000|2025-02-06 15:14:50|39843.5|39823.5|39815.4|39795.4|39845.7|39825.7|39815.4|39795.4|11
1738854900000|2025-02-06 15:15:00|39815|39795|39810.4|39790.4|39815|39795|39808.2|39788.2|5
1738854910000|2025-02-06 15:15:10|39810.7|39790.7|39810.7|39790.7|39810.7|39790.7|39810.7|39790.7|1
1738854920000|2025-02-06 15:15:20|39808.5|39788.5|39803.2|39783.2|39808.5|39788.5|39803.2|39783.2|4
1738854930000|2025-02-06 15:15:30|||||||||2
1738854940000|2025-02-06 15:15:40|39807.9|39787.9|39807.9|39787.9|39807.9|39787.9|39807.9|39787.9|1
1738854980000|2025-02-06 15:16:20|39810|39790|39810.7|39790.7|39810.7|39790.7|39810|39790|11
1738854990000|2025-02-06 15:16:30|39811|39791|39811|39791|39811|39791|39811|39791|2
1738855000000|2025-02-06 15:16:40|39811.4|39791.4|39823.2|39803.2|39823.2|39803.2|39811.4|39791.4|2
1738855020000|2025-02-06 15:17:00|39828.2|39808.2|39828.2|39808.2|39828.2|39808.2|39828.2|39808.2|1
1738855030000|2025-02-06 15:17:10|39838.5|39798.5|39836.7|39816.7|39845.7|39816.7|39835.4|39798.5|3
1738855040000|2025-02-06 15:17:20|39843.2|39823.2|39916.8|39856.8|39916.8|39856.8|39843.2|39823.2|31
1738855050000|2025-02-06 15:17:30|39910.7|39870.7|39884.2|39844.2|39910.7|39876|39876.7|39843.9|31
1738855070000|2025-02-06 15:17:50|39874.5|39854.5|39894.2|39854.2|39897.7|39866.7|39874.5|39837.7|4
1738855080000|2025-02-06 15:18:00|39884.5|39864.5|39897|39857|39897|39864.5|39884.5|39857|0
1738855090000|2025-02-06 15:18:10|39886.7|39866.7|39876.4|39856.4|39886.7|39866.7|39876.4|39856.4|5
1738855100000|2025-02-06 15:18:20|||||||||1
1738855110000|2025-02-06 15:18:30|39878.9|39858.9|39878.9|39858.9|39878.9|39858.9|39878.9|39858.9|5
1738855120000|2025-02-06 15:18:40|39889.2|39849.2|39911|39891|39911|39891|39888.2|39848.9|1
1738855130000|2025-02-06 15:18:50|39911.4|39891.4|39918.5|39878.5|39918.5|39898.5|39911.4|39878.5|5
1738855140000|2025-02-06 15:19:00|39907.5|39887.5|39917.2|39857.2|39917.2|39887.5|39897.8|39852.8|2
1738855150000|2025-02-06 15:19:10|39915|39855|39915|39855|39915|39855|39915|39855|0
1738855160000|2025-02-06 15:19:20|39902.5|39862.5|39885.3|39865.3|39902.5|39867.8|39885.3|39857.8|8
1738855170000|2025-02-06 15:19:30|||||||||2
1738855180000|2025-02-06 15:19:40|39883.2|39863.2|39867.5|39847.5|39883.2|39863.2|39867.5|39840|6
1738855190000|2025-02-06 15:19:50|39877.2|39837.2|39829.7|39809.7|39877.2|39842.5|39829.7|39809.7|21
1738855200000|2025-02-06 15:20:00|39827.5|39807.5|39812.2|39792.2|39827.5|39807.5|39812.2|39787.2|6
1738855210000|2025-02-06 15:20:10|39807.2|39787.2|39750|39710|39807.2|39787.2|39730|39710|13
1738855220000|2025-02-06 15:20:20|39750.7|39710.7|39734.7|39714.7|39750.7|39722.8|39734.7|39709.3|5
1738855230000|2025-02-06 15:20:30|39735|39715|39735|39715|39735|39715|39735|39715|6
1738855240000|2025-02-06 15:20:40|39752.8|39712.8|39770.3|39750.3|39785|39750.3|39752.8|39712.8|12
1738855250000|2025-02-06 15:20:50|39777.8|39737.8|39777.8|39737.8|39777.8|39737.8|39777.8|39737.8|1
1738855260000|2025-02-06 15:21:00|39772.8|39732.8|39744.7|39724.7|39772.8|39742.8|39744.7|39715|1
1738855270000|2025-02-06 15:21:10|39742.5|39722.5|39752.2|39712.2|39754.3|39722.5|39740.3|39710|5
1738855280000|2025-02-06 15:21:20|39741.8|39721.8|39745|39725|39752.1|39725|39737.5|39712.1|2
1738855290000|2025-02-06 15:21:30|39749.6|39729.6|39752.1|39732.1|39752.1|39732.1|39749.6|39729.6|2
1738855300000|2025-02-06 15:21:40|39758.6|39738.6|39759.6|39739.6|39759.6|39739.6|39758.6|39738.6|1
1738855310000|2025-02-06 15:21:50|39765.7|39725.7|39767.8|39727.8|39767.8|39727.8|39765.7|39725.7|4
1738855320000|2025-02-06 15:22:00|||||||||1
1738855330000|2025-02-06 15:22:10|39767.1|39727.1|39765|39725|39767.1|39727.1|39764.6|39724.6|1
1738855350000|2025-02-06 15:22:30|39752.5|39732.5|39754.6|39734.6|39759.6|39739.6|39752.5|39732.5|12
1738855360000|2025-02-06 15:22:40|39755.3|39735.3|39755.3|39735.3|39755.3|39735.3|39755.3|39735.3|3
1738855370000|2025-02-06 15:22:50|39754.6|39734.6|39757.5|39737.5|39765|39737.5|39754.6|39725|2
1738855380000|2025-02-06 15:23:00|39767.8|39727.8|39760.3|39740.3|39770.7|39740.3|39760.3|39727.8|3
1738855390000|2025-02-06 15:23:10|39762.5|39742.5|39759.6|39739.6|39770|39742.5|39759.6|39730|2
1738855400000|2025-02-06 15:23:20|||||||||1
1738855410000|2025-02-06 15:23:30|39757.5|39737.5|39764.6|39744.6|39764.6|39744.6|39757.5|39737.5|7
1738855420000|2025-02-06 15:23:40|39762.5|39742.5|39762.5|39742.5|39762.5|39742.5|39762.5|39742.5|1
1738855430000|2025-02-06 15:23:50|39764.6|39744.6|39767.1|39747.1|39767.1|39747.1|39764.6|39744.6|0
1738855440000|2025-02-06 15:24:00|39764.6|39744.6|39754.6|39734.6|39767.5|39744.6|39754.6|39727.1|23
1738855450000|2025-02-06 15:24:10|39769.3|39729.3|39761.5|39741.5|39769.3|39741.8|39759.6|39729.3|2
1738855460000|2025-02-06 15:24:20|39759.6|39739.6|39759.3|39739.3|39759.6|39739.6|39759.3|39739.3|16
1738855470000|2025-02-06 15:24:30|39759.6|39739.6|39773.2|39753.2|39773.2|39753.2|39759.6|39739.6|60
1738855480000|2025-02-06 15:24:40|39777.1|39757.1|39772.1|39752.1|39777.1|39757.1|39772.1|39752.1|6
1738855490000|2025-02-06 15:24:50|39772.8|39732.8|39781.5|39721.5|39781.5|39736.1|39754|39721.5|11
1738855500000|2025-02-06 15:25:00|39772.1|39732.1|39767.1|39727.1|39772.1|39732.1|39767.1|39727.1|5
1738855510000|2025-02-06 15:25:10|39756.8|39736.8|39754.6|39734.6|39756.8|39736.8|39752.1|39732.1|4
1738855530000|2025-02-06 15:25:30|39764.3|39724.3|39764.3|39724.3|39764.3|39724.3|39764.3|39724.3|4
1738855540000|2025-02-06 15:25:40|39762.1|39722.1|39759.3|39719.3|39762.1|39731.8|39751.8|39719.3|0
1738855550000|2025-02-06 15:25:50|39761.4|39721.4|39760|39740|39775|39742.5|39760|39721.4|3
1738855560000|2025-02-06 15:26:00|39755.6|39735.6|39762.1|39722.1|39762.1|39735.6|39749.6|39719.3|1
1738855570000|2025-02-06 15:26:10|39751.8|39731.8|39751.8|39731.8|39751.8|39731.8|39751.8|39731.8|0
1738855580000|2025-02-06 15:26:20|39749.6|39729.6|39754.3|39734.3|39754.3|39734.3|39749.6|39729.6|8
1738855590000|2025-02-06 15:26:30|||||||||4
1738855600000|2025-02-06 15:26:40|39752.1|39732.1|39756.8|39736.8|39756.8|39736.8|39752.1|39732.1|1
1738855610000|2025-02-06 15:26:50|39754.3|39734.3|39751.4|39731.4|39754.3|39734.3|39751.4|39731.4|3
1738855620000|2025-02-06 15:27:00|39749.3|39729.3|39741.8|39721.8|39754.3|39729.3|39741.1|39711.4|17
1738855630000|2025-02-06 15:27:10|39754.3|39714.3|39749.3|39729.3|39754.3|39729.3|39744.3|39714.3|6
1738855650000|2025-02-06 15:27:30|39749.6|39729.6|39751.1|39731.1|39752.1|39732.1|39749.6|39729.6|2
1738855660000|2025-02-06 15:27:40|39748.9|39728.9|39759.3|39719.3|39759.3|39728.9|39748.9|39716.8|2
1738855670000|2025-02-06 15:27:50|39748.9|39728.9|39749.6|39729.6|39749.6|39729.6|39746.8|39726.8|7
1738855680000|2025-02-06 15:28:00|39749.3|39729.3|39746.8|39726.8|39749.3|39729.3|39746.8|39726.8|7
1738855690000|2025-02-06 15:28:10|39751.8|39731.8|39748.9|39728.9|39751.8|39731.8|39748.9|39728.9|8
1738855700000|2025-02-06 15:28:20|39751.8|39711.8|39728.6|39708.6|39751.8|39714.6|39728.6|39704.3|13
1738855710000|2025-02-06 15:28:30|39743.6|39723.6|39741.8|39721.8|39746.4|39726.4|39741.8|39721.8|21
1738855720000|2025-02-06 15:28:40|39751.4|39711.4|39751.4|39711.4|39751.4|39711.4|39751.4|39711.4|6
1738855730000|2025-02-06 15:28:50|39741.8|39721.8|39741.8|39721.8|39741.8|39721.8|39741.8|39721.8|2
1738855740000|2025-02-06 15:29:00|39742.1|39722.1|39761.8|39741.8|39772.1|39741.8|39742.1|39722.1|10
1738855750000|2025-02-06 15:29:10|39776.4|39736.4|39759.6|39719.6|39776.4|39746.8|39759.6|39719.6|6
1738855760000|2025-02-06 15:29:20|39748.9|39728.9|39748.9|39728.9|39748.9|39728.9|39748.9|39728.9|0
1738855770000|2025-02-06 15:29:30|||||||||3
1738855780000|2025-02-06 15:29:40|39744.6|39724.6|39723.9|39703.9|39744.6|39724.6|39723.6|39703.6|9
1738855790000|2025-02-06 15:29:50|39721.8|39701.8|39711.8|39691.8|39721.8|39701.8|39711.8|39691.8|25
1738855800000|2025-02-06 15:30:00|39722.1|39682.1|39711.8|39691.8|39726.4|39693.9|39709.3|39682.1|14
1738855810000|2025-02-06 15:30:10|39712.4|39692.4|39732.1|39692.1|39732.1|39699.6|39712.4|39692.1|9
1738855820000|2025-02-06 15:30:20|39709.3|39689.3|39712.1|39672.1|39712.1|39689.3|39699.3|39672.1|8
1738855830000|2025-02-06 15:30:30|39710.6|39690.6|39736.8|39716.8|39739.6|39719.6|39710.6|39690.6|6
1738855840000|2025-02-06 15:30:40|||||||||1
1738855850000|2025-02-06 15:30:50|39736.4|39716.4|39713.6|39693.6|39736.4|39716.4|39708.9|39688.9|63
1738855860000|2025-02-06 15:31:00|39709.3|39689.3|39700.7|39680.7|39709.3|39689.3|39700.7|39680.7|5
1738855870000|2025-02-06 15:31:10|39698.2|39678.2|39698.2|39678.2|39698.2|39678.2|39698.2|39678.2|2
1738855880000|2025-02-06 15:31:20|39695.7|39675.7|39708.2|39688.2|39708.2|39688.2|39695.7|39675.7|9
1738855890000|2025-02-06 15:31:30|39720.7|39680.7|39703.6|39683.6|39720.7|39690.7|39703.6|39680.7|1
1738855900000|2025-02-06 15:31:40|39702.9|39682.9|39686.4|39666.4|39702.9|39682.9|39686.4|39666.4|6
1738855910000|2025-02-06 15:31:50|39682.1|39662.1|39670.7|39650.7|39691.4|39662.1|39670.7|39648.9|1
1738855920000|2025-02-06 15:32:00|39672.9|39652.9|39690.7|39670.7|39690.7|39670.7|39672.9|39652.9|3
1738855930000|2025-02-06 15:32:10|39695.7|39675.7|39710.4|39690.4|39721.1|39701.1|39695.7|39666.4|19
1738855940000|2025-02-06 15:32:20|39710.1|39690.1|39710.1|39690.1|39710.4|39690.4|39710.1|39690.1|3
1738855950000|2025-02-06 15:32:30|39703.2|39683.2|39701.8|39681.8|39708.1|39688.1|39701.8|39681.8|88
1738855960000|2025-02-06 15:32:40|39701.4|39681.4|39703.9|39683.9|39703.9|39683.9|39701.4|39681.4|2
1738855970000|2025-02-06 15:32:50|39711.4|39671.4|39701.8|39681.8|39711.4|39681.8|39701.8|39671.4|5
1738855980000|2025-02-06 15:33:00|39703.9|39683.9|39713.9|39693.9|39733.2|39703.9|39703.9|39683.9|9
1738855990000|2025-02-06 15:33:10|39711.4|39691.4|39709.3|39689.3|39713.9|39693.9|39709.3|39689.3|5
1738856000000|2025-02-06 15:33:20|39708.2|39688.2|39709.3|39669.3|39711.4|39688.2|39703.9|39669.3|5
1738856010000|2025-02-06 15:33:30|39709.2|39669.2|39707.9|39667.9|39709.2|39681.1|39698.2|39667.9|6
1738856020000|2025-02-06 15:33:40|39697.6|39677.6|39697.6|39677.6|39707.9|39678.2|39697.6|39667.9|1
1738856030000|2025-02-06 15:33:50|39707.9|39667.9|39698.2|39678.2|39707.9|39678.2|39697.6|39667.9|1
1738856040000|2025-02-06 15:34:00|39697.9|39677.9|39683.6|39663.6|39697.9|39677.9|39678.6|39658.6|12
1738856050000|2025-02-06 15:34:10|39679.2|39659.2|39619.2|39599.2|39679.2|39659.2|39616.7|39588.6|42
1738856060000|2025-02-06 15:34:20|39619.6|39599.6|39627.1|39607.1|39627.1|39607.1|39619.6|39599.6|5
1738856070000|2025-02-06 15:34:30|39629.6|39609.6|39664.9|39604.9|39664.9|39614.2|39629.6|39604.6|4
1738856080000|2025-02-06 15:34:40|39675.4|39615.4|39666.4|39626.4|39675.4|39626.4|39666.4|39615.4|11
1738856090000|2025-02-06 15:34:50|||||||||2
1738856100000|2025-02-06 15:35:00|39656.7|39636.7|39664.2|39624.2|39666.4|39636.7|39656.7|39624.2|6
1738856110000|2025-02-06 15:35:10|39651.7|39631.7|39651.7|39631.7|39651.7|39631.7|39651.7|39631.7|3
1738856120000|2025-02-06 15:35:20|39649.2|39629.2|39644.6|39624.6|39649.2|39629.2|39644.6|39624.6|1
1738856130000|2025-02-06 15:35:30|39644.2|39624.2|39639.2|39619.2|39644.2|39624.2|39636.7|39616.7|3
1738856140000|2025-02-06 15:35:40|39657.1|39637.1|39654.6|39634.6|39662.1|39637.1|39654.6|39622.1|15
1738856150000|2025-02-06 15:35:50|39652.4|39632.4|39662.1|39622.1|39662.1|39632.4|39652.4|39621.7|3
1738856160000|2025-02-06 15:36:00|39652.4|39632.4|39649.6|39629.6|39662.1|39632.4|39649.6|39622.1|5
1738856170000|2025-02-06 15:36:10|39659.2|39619.2|39657.1|39617.1|39659.2|39619.2|39657.1|39617.1|4
1738856180000|2025-02-06 15:36:20|39654.9|39614.9|39658.9|39638.9|39661.4|39641.4|39650.3|39614.9|11
1738856190000|2025-02-06 15:36:30|39659.2|39639.2|39659.2|39639.2|39659.2|39639.2|39659.2|39639.2|3
1738856200000|2025-02-06 15:36:40|39657.1|39637.1|39666.4|39646.4|39666.4|39646.4|39657.1|39637.1|11
1738856210000|2025-02-06 15:36:50|39679.2|39639.2|39679.2|39639.2|39679.2|39639.2|39679.2|39639.2|1
1738856220000|2025-02-06 15:37:00|39681.4|39641.4|39671.7|39651.7|39682.1|39651.7|39671.7|39641.4|8
1738856230000|2025-02-06 15:37:10|39682.1|39642.1|39671.7|39651.7|39684.2|39653.9|39671.7|39642.1|6
1738856240000|2025-02-06 15:37:20|39668.9|39648.9|39663.9|39643.9|39678.6|39648.9|39663.9|39636.4|5
1738856250000|2025-02-06 15:37:30|39652.1|39632.1|39645.4|39625.4|39660.4|39632.1|39645.4|39620.4|11
1738856260000|2025-02-06 15:37:40|39644.7|39624.7|39642.5|39622.5|39644.7|39624.7|39642.5|39622.5|8
1738856270000|2025-02-06 15:37:50|39636.4|39616.4|39636.4|39616.4|39636.4|39616.4|39636.4|39616.4|7
1738856280000|2025-02-06 15:38:00|39634.2|39614.2|39634.2|39614.2|39634.2|39614.2|39634.2|39614.2|0
1738856290000|2025-02-06 15:38:10|||||||||19
1738856300000|2025-02-06 15:38:20|39636.4|39616.4|39636.4|39616.4|39636.4|39616.4|39636.4|39616.4|1
1738856310000|2025-02-06 15:38:30|39636|39616|39636|39616|39636|39616|39636|39616|2
1738856320000|2025-02-06 15:38:40|39633.9|39613.9|39649.6|39609.6|39649.6|39618.5|39633.9|39609.2|23
1738856330000|2025-02-06 15:38:50|39639.6|39619.6|39637.1|39617.1|39639.6|39619.6|39637.1|39617.1|3
1738856340000|2025-02-06 15:39:00|39634.6|39614.6|39634.6|39614.6|39634.6|39614.6|39634.6|39614.6|1
1738856350000|2025-02-06 15:39:10|39637.1|39617.1|39637.1|39617.1|39637.1|39617.1|39637.1|39617.1|4
1738856360000|2025-02-06 15:39:20|39642.1|39622.1|39642.1|39622.1|39642.1|39622.1|39642.1|39622.1|37
1738856370000|2025-02-06 15:39:30|39645.9|39625.9|39677.5|39657.5|39677.5|39657.5|39645.9|39625.9|71
1738856380000|2025-02-06 15:39:40|39680.3|39660.3|39679.3|39659.3|39711.9|39675.5|39677.6|39651.9|45
1738856390000|2025-02-06 15:39:50|39676.8|39656.8|39667.5|39647.5|39689.6|39659.3|39667.5|39647.5|65
1738856400000|2025-02-06 15:40:00|39669.6|39649.6|39742.5|39702.5|39742.5|39717.1|39669.3|39649.3|33
1738856410000|2025-02-06 15:40:10|39746.8|39706.8|39725.1|39685.1|39747.5|39722.1|39721.8|39685.1|38
1738856420000|2025-02-06 15:40:20|39725.4|39685.4|39700|39680|39725.4|39695.4|39700|39670.3|19
1738856430000|2025-02-06 15:40:30|39702.1|39682.1|39677.1|39637.1|39706.8|39682.1|39677.1|39637.1|13
1738856440000|2025-02-06 15:40:40|39676.5|39636.5|39659.3|39639.3|39676.5|39641.5|39659.3|39631.8|18
1738856450000|2025-02-06 15:40:50|39659.6|39619.6|39647.1|39627.1|39659.6|39627.1|39645|39615.3|3
1738856460000|2025-02-06 15:41:00|39657.5|39617.5|39650|39630|39657.5|39630|39647.1|39617.5|2
1738856470000|2025-02-06 15:41:10|39647.5|39627.5|39642.1|39622.1|39647.5|39627.5|39642.1|39622.1|9
1738856480000|2025-02-06 15:41:20|39642.5|39602.5|39621.8|39601.8|39642.5|39610|39621.8|39601.8|1
1738856490000|2025-02-06 15:41:30|39620.8|39600.8|39599.3|39579.3|39620.8|39600.8|39599.3|39569.6|0
1738856500000|2025-02-06 15:41:40|39597.1|39577.1|39595|39575|39597.1|39577.1|39595|39575|9
1738856510000|2025-02-06 15:41:50|39592.8|39572.8|39594.3|39554.3|39596.8|39572.8|39587.5|39554.3|5
1738856520000|2025-02-06 15:42:00|39594|39554|39580|39560|39594|39563.6|39579.3|39549.6|4
1738856530000|2025-02-06 15:42:10|39579.6|39559.6|39579.6|39559.6|39579.6|39559.6|39579.6|39559.6|1
1738856540000|2025-02-06 15:42:20|39577.8|39557.8|39580|39560|39587.5|39560|39577.1|39547.5|3
1738856550000|2025-02-06 15:42:30|39601|39541|39592.1|39572.1|39610|39577.1|39592.1|39541|15
1738856560000|2025-02-06 15:42:40|39592.5|39552.5|39580|39560|39592.5|39560|39580|39552.5|7
1738856580000|2025-02-06 15:43:00|39575|39555|39573.6|39553.6|39588.3|39558.6|39573.6|39543.9|12
1738856590000|2025-02-06 15:43:10|39576.1|39556.1|39578.3|39558.3|39583.3|39563.3|39570.8|39540.4|23
1738856600000|2025-02-06 15:43:20|39578.6|39558.6|39585.4|39565.4|39585.4|39565.4|39578.6|39558.6|10
1738856610000|2025-02-06 15:43:30|39582.9|39562.9|39586.1|39546.1|39587.9|39562.9|39582.9|39543.6|3
1738856620000|2025-02-06 15:43:40|39573.3|39553.3|39571.1|39531.1|39573.3|39553.3|39566.4|39531.1|6
1738856630000|2025-02-06 15:43:50|39560.4|39540.4|39557.2|39537.2|39560.4|39540.4|39552.9|39532.9|9
1738856640000|2025-02-06 15:44:00|39557.6|39537.6|39557.6|39537.6|39557.9|39537.9|39557.6|39537.6|7
1738856650000|2025-02-06 15:44:10|39559.7|39539.7|39559.7|39539.7|39559.7|39539.7|39559.7|39539.7|2
1738856660000|2025-02-06 15:44:20|39565.1|39545.1|39565.1|39545.1|39565.1|39545.1|39565.1|39545.1|3
1738856670000|2025-02-06 15:44:30|39572.2|39552.2|39577.6|39557.6|39577.6|39557.6|39572.2|39552.2|4
1738856680000|2025-02-06 15:44:40|39580.1|39560.1|39577.6|39557.6|39582.2|39562.2|39577.6|39557.6|5
1738856690000|2025-02-06 15:44:50|39577.2|39557.2|39570.4|39550.4|39577.2|39557.2|39570.4|39550.4|3
1738856700000|2025-02-06 15:45:00|39569.1|39549.1|39547.6|39527.6|39569.1|39549.1|39547.2|39527.2|31
1738856710000|2025-02-06 15:45:10|39547.9|39527.9|39545.4|39525.4|39547.9|39527.9|39545.4|39525.4|20
1738856720000|2025-02-06 15:45:20|||||||||1
1738856730000|2025-02-06 15:45:30|39545.8|39525.8|39546.1|39526.1|39550.8|39530.8|39545.8|39525.8|14
1738856740000|2025-02-06 15:45:40|39543.6|39523.6|39558.9|39538.9|39558.9|39538.9|39543.6|39523.6|12
1738856750000|2025-02-06 15:45:50|39558.6|39538.6|39558.9|39538.9|39563.9|39543.9|39558.6|39538.6|11
1738856760000|2025-02-06 15:46:00|39544.3|39524.3|39539.3|39519.3|39544.3|39524.3|39538.9|39518.9|8
1738856770000|2025-02-06 15:46:10|39539.6|39519.6|39530.1|39490.1|39555.1|39521.4|39530.1|39490.1|83
1738856780000|2025-02-06 15:46:20|39525.8|39485.8|39431.2|39391.2|39525.8|39489.4|39418|39385.5|19
1738856790000|2025-02-06 15:46:30|39428.7|39388.7|39425.9|39405.9|39433.4|39405.9|39415.9|39386.6|12
1738856800000|2025-02-06 15:46:40|39426.2|39406.2|39433.7|39413.7|39440.9|39420.9|39426.2|39406.2|12
1738856810000|2025-02-06 15:46:50|39436.2|39396.2|39363.4|39323.4|39436.2|39401.2|39363.4|39323.4|20
1738856820000|2025-02-06 15:47:00|39348|39328|39347.7|39327.7|39358|39328|39335.5|39295.5|32
1738856830000|2025-02-06 15:47:10|39352.7|39332.7|39342|39302|39354.9|39334.9|39332.4|39302|14
1738856840000|2025-02-06 15:47:20|39327.4|39307.4|39335.5|39295.5|39337.7|39307.4|39324.5|39294.9|22
1738856850000|2025-02-06 15:47:30|39339.9|39299.9|39338|39318|39350.5|39320.9|39338|39299.9|6
1738856860000|2025-02-06 15:47:40|39345.2|39305.2|39327.7|39287.7|39345.2|39305.2|39307.7|39287.7|17
1738856870000|2025-02-06 15:47:50|39318|39298|39328.4|39308.4|39350.5|39308.7|39318|39285.5|31
1738856880000|2025-02-06 15:48:00|39332.7|39312.7|39343.4|39303.4|39348.4|39321.2|39332.7|39303.4|15
1738856890000|2025-02-06 15:48:10|39330.9|39310.9|39330.9|39310.9|39330.9|39310.9|39330.9|39310.9|1
1738856900000|2025-02-06 15:48:20|39333|39313|39325.9|39305.9|39336.2|39313|39323.4|39296.2|11
1738856910000|2025-02-06 15:48:30|39336.2|39296.2|39325.9|39305.9|39338.4|39308.7|39325.9|39296.2|1
1738856920000|2025-02-06 15:48:40|39326.5|39306.5|39360.4|39340.4|39364.4|39340.4|39326.5|39306.5|24
1738856930000|2025-02-06 15:48:50|39360.1|39340.1|39366.5|39346.5|39376.9|39346.9|39360.1|39336.9|21
1738856940000|2025-02-06 15:49:00|39362.2|39342.2|39376.2|39356.2|39379.4|39359.4|39362.2|39342.2|16
1738856950000|2025-02-06 15:49:10|39386.2|39346.2|39409.4|39389.4|39419.7|39389.4|39378.7|39346.2|31
1738856960000|2025-02-06 15:49:20|39409.7|39389.7|39385.1|39365.1|39421.9|39392.2|39382.9|39352.6|20
1738856970000|2025-02-06 15:49:30|39387.2|39367.2|39427.6|39387.6|39427.6|39387.9|39385.1|39360.4|26
1738856980000|2025-02-06 15:49:40|39425.4|39385.4|39407.9|39387.9|39437.6|39397.2|39407.9|39377.6|22
1738856990000|2025-02-06 15:49:50|39407.6|39387.6|39424.3|39404.3|39428.6|39408.6|39405.4|39385.4|17
1738857000000|2025-02-06 15:50:00|39428.6|39408.6|39464.3|39444.3|39471.8|39444.3|39428.6|39403.9|17
1738857010000|2025-02-06 15:50:10|39474.6|39434.6|39510.3|39470.3|39511.6|39480.3|39474.6|39429.6|20
1738857020000|2025-02-06 15:50:20|39522.4|39482.4|39518.9|39498.9|39528.9|39501.4|39518.9|39482.4|4
1738857030000|2025-02-06 15:50:30|39524.2|39504.2|39589.1|39529.1|39589.1|39536.7|39524.2|39499.6|16
1738857040000|2025-02-06 15:50:40|39590.6|39550.6|39624.6|39564.6|39631.7|39577.1|39590.6|39540.9|7
1738857050000|2025-02-06 15:50:50|39630.3|39570.3|39643.1|39603.1|39643.1|39612.4|39619.9|39570.3|37
1738857060000|2025-02-06 15:51:00|39643.4|39603.4|39651.7|39591.7|39671.1|39630.6|39643.4|39591.7|17
1738857070000|2025-02-06 15:51:10|39639.9|39599.9|39658.8|39618.8|39658.8|39618.8|39639.9|39589.6|14
1738857080000|2025-02-06 15:51:20|39663.1|39623.1|39629.2|39589.2|39664.9|39623.1|39629.2|39589.2|12
1738857090000|2025-02-06 15:51:30|39624.9|39584.9|39603.9|39543.9|39627.1|39587.1|39603.9|39543.9|3
1738857100000|2025-02-06 15:51:40|39584.9|39544.9|39586.7|39526.7|39586.7|39544.9|39581.4|39526.7|4
1738857110000|2025-02-06 15:51:50|39571.4|39531.4|39586.4|39526.4|39586.4|39533.9|39571.4|39526.4|2
1738857120000|2025-02-06 15:52:00|39590.7|39530.7|39574.2|39534.2|39590.7|39536.4|39574.2|39523.9|1
1738857130000|2025-02-06 15:52:10|39583.9|39523.9|39538.2|39498.2|39583.9|39539.2|39538.2|39498.2|18
1738857140000|2025-02-06 15:52:20|39527.5|39507.5|39510.7|39470.7|39527.5|39507.5|39510.7|39470.7|0
1738857150000|2025-02-06 15:52:30|39510|39470|39467.9|39447.9|39510|39470|39467.9|39445|1
1738857160000|2025-02-06 15:52:40|39467.5|39447.5|39445.7|39425.7|39474.4|39447.5|39445.7|39425.7|8
1738857170000|2025-02-06 15:52:50|39458.2|39418.2|39466.1|39426.1|39466.4|39431.4|39451.4|39417.9|3
1738857180000|2025-02-06 15:53:00|39456.4|39436.4|39468.2|39448.2|39468.2|39448.2|39456.4|39436.4|3
1738857190000|2025-02-06 15:53:10|39476.9|39456.9|39487.9|39467.9|39493.6|39467.9|39476.9|39448.6|5
1738857200000|2025-02-06 15:53:20|39501.1|39461.1|39523.9|39463.9|39523.9|39473.6|39501.1|39461.1|1
1738857210000|2025-02-06 15:53:30|39518.9|39478.9|39519.4|39479.4|39519.4|39490.7|39508.6|39478.9|4
1738857220000|2025-02-06 15:53:40|39515|39475|39508.2|39488.2|39517.2|39488.2|39508.2|39475|2
1738857230000|2025-02-06 15:53:50|39520|39500|39535.7|39495.7|39555.7|39510.7|39520|39492.9|12
1738857240000|2025-02-06 15:54:00|39546.1|39486.1|39558.2|39498.2|39561.1|39517.9|39537.9|39486.1|2
1738857250000|2025-02-06 15:54:10|39545.7|39505.7|39552.1|39512.1|39561.1|39512.1|39545.7|39501.1|1
1738857260000|2025-02-06 15:54:20|39556.1|39516.1|39566.9|39526.9|39566.9|39526.9|39556.1|39516.1|0
1738857270000|2025-02-06 15:54:30|39557.5|39537.5|39615|39575|39615|39575|39557.5|39537.5|5
1738857280000|2025-02-06 15:54:40|39624.4|39564.4|39624.4|39564.4|39624.4|39564.4|39624.4|39564.4|9
1738857290000|2025-02-06 15:54:50|39620|39560|39630|39590|39640.4|39590|39582.2|39560|16
1738857300000|2025-02-06 15:55:00|39629.7|39589.7|39616.2|39556.2|39629.7|39599.4|39587.2|39547.5|6
1738857310000|2025-02-06 15:55:10|39617.5|39557.5|39617.5|39557.5|39617.5|39557.5|39617.5|39557.5|4
1738857320000|2025-02-06 15:55:20|39619.7|39559.7|39612.2|39592.2|39619.7|39592.2|39609.4|39559.7|8
1738857330000|2025-02-06 15:55:30|39622.5|39582.5|39634|39574|39634|39586.9|39622.5|39574|2
1738857340000|2025-02-06 15:55:40|39623.7|39583.7|39639|39599|39639|39606.5|39614.3|39583.7|16
1738857350000|2025-02-06 15:55:50|39646.2|39586.2|39644|39584|39646.2|39586.2|39644|39584|10
1738857360000|2025-02-06 15:56:00|39636.8|39596.8|39633.7|39593.7|39646.2|39596.8|39633.7|39586.2|3
1738857370000|2025-02-06 15:56:10|39631.5|39591.5|39611.6|39571.6|39634.5|39591.5|39611.6|39571.6|1
1738857380000|2025-02-06 15:56:20|39603.3|39563.3|39603.3|39563.3|39603.3|39563.3|39603.3|39563.3|1
1738857390000|2025-02-06 15:56:30|39593.7|39573.7|39593.7|39573.7|39593.7|39573.7|39593.7|39573.7|1
1738857400000|2025-02-06 15:56:40|39595.8|39575.8|39600.8|39560.8|39605.5|39575.8|39595.8|39560.8|5
1738857410000|2025-02-06 15:56:50|39601.2|39561.2|39600.5|39560.5|39601.2|39561.2|39600.5|39560.5|4
1738857420000|2025-02-06 15:57:00|39600.1|39560.1|39587.3|39567.3|39600.1|39567.3|39587.3|39557.6|4
1738857430000|2025-02-06 15:57:10|39593.8|39553.8|39583|39523|39593.8|39553.8|39583|39523|3
1738857440000|2025-02-06 15:57:20|39568|39528|39520.1|39500.1|39568|39528|39520.1|39497|4
1738857450000|2025-02-06 15:57:30|39518|39498|39519.8|39479.8|39527|39498|39517|39479.8|4
1738857460000|2025-02-06 15:57:40|39519.5|39499.5|39517.6|39497.6|39519.5|39499.5|39517.6|39497.6|0
1738857470000|2025-02-06 15:57:50|39532.3|39512.3|39532.3|39512.3|39532.3|39512.3|39532.3|39512.3|2
1738857480000|2025-02-06 15:58:00|39548|39508|39592.2|39552.2|39606.8|39556.5|39548|39508|34
1738857490000|2025-02-06 15:58:10|39591.8|39551.8|39587.3|39547.3|39591.8|39561.5|39578.7|39547.3|3
1738857500000|2025-02-06 15:58:20|39580.8|39540.8|39581.8|39541.8|39581.8|39541.8|39578.7|39538.7|1
1738857520000|2025-02-06 15:58:40|||||||||11
1738857540000|2025-02-06 15:59:00|39579.5|39539.5|39579.3|39539.3|39579.5|39539.5|39564|39515|21
1738857550000|2025-02-06 15:59:10|39581.8|39541.8|39574.7|39554.7|39584|39554.7|39574.3|39541.8|0
1738857560000|2025-02-06 15:59:20|39576.8|39556.8|39599.7|39579.7|39601.8|39579.7|39576.8|39556.8|9
1738857570000|2025-02-06 15:59:30|39612.2|39592.2|39622.5|39602.5|39629.7|39602.5|39612.2|39587.5|5
1738857580000|2025-02-06 15:59:40|39624.7|39604.7|39655|39615|39657.2|39617.2|39624.7|39604.7|3
1738857590000|2025-02-06 15:59:50|39657.5|39617.5|39661.8|39621.8|39664|39627.2|39647.2|39617.5|2
1738857600000|2025-02-06 16:00:00|39648.6|39628.6|39652.2|39612.2|39652.5|39628.6|39644.3|39612.2|19
1738857610000|2025-02-06 16:00:10|39652.5|39612.5|39599.7|39559.7|39652.5|39622.2|39599.7|39559.7|25
1738857630000|2025-02-06 16:00:30|39591|39551|39610.7|39590.7|39620|39590.7|39578.2|39551|8
1738857640000|2025-02-06 16:00:40|39627.5|39587.5|39640.3|39580.3|39640.3|39587.8|39627.5|39580.3|2
1738857650000|2025-02-06 16:00:50|39632.8|39592.8|39610|39570|39636.1|39595.3|39610|39570|3
1738857660000|2025-02-06 16:01:00|39607.5|39567.5|39612.2|39572.2|39612.2|39572.2|39607.2|39567.2|0
1738857670000|2025-02-06 16:01:10|39614.7|39574.7|39612.8|39592.8|39617.5|39592.8|39607.8|39574.7|3
1738857680000|2025-02-06 16:01:20|39617.8|39597.8|39626|39606|39630.7|39606|39617.8|39590.7|3
1738857690000|2025-02-06 16:01:30|39630.3|39610.3|39646|39606|39646|39610.3|39630.3|39601|0
1738857700000|2025-02-06 16:01:40|39635.3|39615.3|39632.8|39612.8|39635.3|39615.3|39632.8|39612.8|6
1738857710000|2025-02-06 16:01:50|39633.2|39613.2|39632.8|39612.8|39633.2|39613.2|39632.8|39612.8|1
1738857720000|2025-02-06 16:02:00|39632.5|39612.5|39632.2|39612.2|39632.5|39612.5|39632.2|39612.2|0
1738857730000|2025-02-06 16:02:10|39632.5|39612.5|39632.5|39612.5|39632.5|39612.5|39632.2|39612.2|0
1738857740000|2025-02-06 16:02:20|39635.7|39615.7|39654.7|39634.7|39655|39635|39635.7|39615.7|12
1738857750000|2025-02-06 16:02:30|39655|39635|39765.3|39725.3|39775.3|39725.3|39655|39635|30
1738857760000|2025-02-06 16:02:40|39762.5|39722.5|39763.8|39723.8|39763.8|39723.8|39762.5|39722.5|12
1738857770000|2025-02-06 16:02:50|39761|39741|39732.5|39692.5|39763.8|39743.8|39725|39692.5|6
1738857780000|2025-02-06 16:03:00|39734.7|39694.7|39717.5|39677.5|39735.3|39701.8|39717.5|39677.5|9
1738857790000|2025-02-06 16:03:10|39707.1|39687.1|39707.1|39687.1|39707.5|39687.5|39707.1|39687.1|2
1738857800000|2025-02-06 16:03:20|39714.6|39674.6|39714.6|39674.6|39714.6|39674.6|39714.6|39674.6|0
1738857810000|2025-02-06 16:03:30|39712.5|39672.5|39742.1|39682.1|39742.5|39685|39712.5|39665.7|2
1738857820000|2025-02-06 16:03:40|39742.5|39682.5|39744.3|39684.3|39744.6|39684.6|39742.1|39682.1|0
1738857830000|2025-02-06 16:03:50|39742.1|39682.1|39697.1|39657.1|39742.1|39689.3|39697.1|39657.1|4
1738857840000|2025-02-06 16:04:00|39696.8|39656.8|39675|39655|39696.8|39656.8|39675|39647.8|0
1738857850000|2025-02-06 16:04:10|39672.8|39652.8|39672.8|39652.8|39672.8|39652.8|39672.8|39652.8|0
1738857860000|2025-02-06 16:04:20|||||||||1
1738857870000|2025-02-06 16:04:30|39670|39650|39657.5|39617.5|39670|39650|39657.5|39617.5|3
1738857880000|2025-02-06 16:04:40|39647.1|39627.1|39623.5|39603.5|39647.1|39627.1|39623.2|39592.1|7
1738857890000|2025-02-06 16:04:50|39625.7|39605.7|39640|39600|39640.3|39607.8|39625.3|39600|6
1738857900000|2025-02-06 16:05:00|39647.5|39587.5|39637.8|39597.8|39647.5|39597.8|39637.8|39587.5|2
1738857910000|2025-02-06 16:05:10|39632.1|39592.1|39642.5|39602.5|39642.5|39607.5|39627.5|39592.1|2
1738857920000|2025-02-06 16:05:20|39640|39600|39640|39600|39640|39600|39640|39600|0
1738857930000|2025-02-06 16:05:30|39639.6|39599.6|39642.5|39602.5|39642.5|39602.5|39637.5|39597.5|30
1738857940000|2025-02-06 16:05:40|39642.8|39602.8|39642.8|39602.8|39642.8|39602.8|39642.8|39602.8|1
1738857950000|2025-02-06 16:05:50|||||||||1
1738857960000|2025-02-06 16:06:00|39636|39616|39663.2|39643.2|39680.7|39650|39636|39608.7|20
1738857970000|2025-02-06 16:06:10|39662.8|39642.8|39689.2|39669.2|39701.7|39669.2|39662.8|39642.8|17
1738857990000|2025-02-06 16:06:30|39693.5|39673.5|39696|39676|39696|39676|39693.5|39673.5|0
1738858000000|2025-02-06 16:06:40|39698.5|39678.5|39696.3|39676.3|39698.5|39678.5|39696.3|39676.3|2
1738858010000|2025-02-06 16:06:50|39696|39676|39696|39676|39696|39676|39696|39676|3
1738858020000|2025-02-06 16:07:00|39698.5|39678.5|39678.5|39658.5|39701.3|39681.3|39678.5|39655.3|1
1738858030000|2025-02-06 16:07:10|39676.3|39656.3|39676.7|39636.7|39683.8|39656.3|39676.3|39636.7|2
1738858040000|2025-02-06 16:07:20|39678.8|39638.8|39692.3|39632.3|39692.3|39649.2|39669.2|39632.3|1
1738858050000|2025-02-06 16:07:30|39696.7|39636.7|39679.2|39639.2|39696.7|39644.2|39679.2|39636.7|15
1738858060000|2025-02-06 16:07:40|39676.7|39636.7|39690.2|39650.2|39690.2|39650.2|39662|39634.5|3
1738858070000|2025-02-06 16:07:50|39690.9|39650.9|39695.6|39655.6|39708|39672.7|39686.7|39650.9|18
1738858080000|2025-02-06 16:08:00|39689.2|39649.2|39669.8|39649.8|39689.2|39649.8|39669.8|39641.7|5
1738858090000|2025-02-06 16:08:10|39679.5|39639.5|39703|39683|39703|39683|39677.3|39637.3|10
1738858100000|2025-02-06 16:08:20|39714.5|39694.5|39718|39698|39718|39698|39714.5|39694.5|24
1738858110000|2025-02-06 16:08:30|39736.5|39696.5|39736.5|39716.5|39736.5|39716.5|39733.7|39696.5|9
1738858120000|2025-02-06 16:08:40|39795.8|39735.8|39793.3|39773.3|39805.8|39778.3|39780.5|39735.8|29
1738858130000|2025-02-06 16:08:50|39795.5|39775.5|39808.3|39788.3|39808.3|39788.3|39793.7|39773.7|9
1738858140000|2025-02-06 16:09:00|39810.5|39790.5|39796.2|39756.2|39828.7|39801.2|39796.2|39756.2|6
1738858150000|2025-02-06 16:09:10|39794|39754|39786.5|39746.5|39794|39754|39786.5|39746.5|3
1738858160000|2025-02-06 16:09:20|39780.5|39740.5|39785.8|39725.8|39785.8|39740.5|39780.5|39725.5|3
1738858180000|2025-02-06 16:09:40|39766.2|39726.2|39728.3|39688.3|39766.2|39726.2|39725.5|39688.3|32
1738858190000|2025-02-06 16:09:50|39717.7|39697.7|39766.3|39706.3|39766.6|39706.6|39715.5|39676.4|7
1738858200000|2025-02-06 16:10:00|39764.1|39704.1|39715.8|39695.8|39764.1|39705.5|39713.3|39693.3|4
1738858210000|2025-02-06 16:10:10|39710.8|39690.8|39705.2|39685.2|39724.8|39695.5|39702.7|39682.7|24
1738858220000|2025-02-06 16:10:20|39705.5|39685.5|39748|39708|39750.5|39710.5|39705.5|39685.5|12
1738858230000|2025-02-06 16:10:30|39741.2|39701.2|39720.8|39680.8|39741.2|39701.2|39713.3|39680.8|5
1738858240000|2025-02-06 16:10:40|39721.2|39681.2|39748.3|39708.3|39748.3|39708.3|39711.2|39678.7|8
1738858250000|2025-02-06 16:10:50|39748|39688|39719.8|39699.8|39748|39699.8|39719.8|39688|5
1738858260000|2025-02-06 16:11:00|39717.7|39697.7|39732.7|39692.7|39732.7|39697.7|39717.7|39688|1
1738858270000|2025-02-06 16:11:10|39747.3|39687.3|39738.3|39698.3|39747.3|39698.3|39738|39687.3|1
1738858280000|2025-02-06 16:11:20|39749.3|39689.3|39745.5|39705.5|39755.8|39705.5|39745.5|39689.3|5
1738858290000|2025-02-06 16:11:30|39745.2|39705.2|39748|39708|39748|39708|39745.2|39705.2|2
1738858300000|2025-02-06 16:11:40|39750.2|39710.2|39743.3|39723.3|39750.2|39723.3|39740.5|39710.2|4
1738858310000|2025-02-06 16:11:50|39745.2|39725.2|39744.8|39724.8|39745.2|39725.2|39744.1|39724.1|15
1738858320000|2025-02-06 16:12:00|39745.5|39725.5|39752|39732|39752|39732|39745.5|39725.5|6
1738858330000|2025-02-06 16:12:10|39745.5|39725.5|39743|39723|39745.5|39725.5|39743|39723|6
1738858340000|2025-02-06 16:12:20|39734.3|39714.3|39745.5|39705.5|39745.5|39714.3|39734.3|39703.3|4
1738858350000|2025-02-06 16:12:30|39745.1|39705.1|39738.3|39718.3|39745.1|39718.3|39738.3|39705.1|6
1738858360000|2025-02-06 16:12:40|39747|39727|39765.1|39725.1|39765.1|39727|39747|39718|0
1738858370000|2025-02-06 16:12:50|39770.1|39730.1|39770.1|39730.1|39770.1|39730.1|39770.1|39730.1|1
1738858380000|2025-02-06 16:13:00|39759.8|39739.8|39762|39742|39764.5|39744.5|39759.8|39739.8|7
1738858390000|2025-02-06 16:13:10|39762.3|39742.3|39764.5|39744.5|39764.5|39744.5|39762.3|39742.3|1
1738858400000|2025-02-06 16:13:20|39768.8|39748.8|39779.8|39759.8|39779.8|39759.8|39768.8|39748.8|3
1738858410000|2025-02-06 16:13:30|39782.3|39762.3|39796.6|39736.6|39796.6|39762.3|39782.3|39736.6|3
1738858420000|2025-02-06 16:13:40|39773.4|39753.4|39767.3|39747.3|39773.4|39753.4|39764.5|39744.5|2
1738858430000|2025-02-06 16:13:50|39764.8|39744.8|39751.3|39731.3|39768.8|39744.8|39751.3|39726.6|54
1738858440000|2025-02-06 16:14:00|39750.9|39730.9|39717.1|39697.1|39750.9|39730.9|39717.1|39692.1|18
1738858450000|2025-02-06 16:14:10|39716.8|39696.8|39714.6|39694.6|39716.8|39696.8|39714.6|39694.6|23
1738858460000|2025-02-06 16:14:20|||||||||1
1738858480000|2025-02-06 16:14:40|39715.3|39695.3|39719.6|39699.6|39719.6|39699.6|39715.3|39695.3|1
1738858490000|2025-02-06 16:14:50|||||||||11
1738858500000|2025-02-06 16:15:00|39715.6|39695.6|39713.4|39693.4|39715.6|39695.6|39713.4|39693.4|2
1738858520000|2025-02-06 16:15:20|39710.9|39690.9|39715.9|39675.9|39725.3|39695.6|39710.6|39675.9|3
1738858530000|2025-02-06 16:15:30|39705.6|39685.6|39705.6|39685.6|39705.6|39685.6|39705.6|39685.6|4
1738858540000|2025-02-06 16:15:40|39704.9|39684.9|39683.1|39663.1|39705.3|39684.9|39683.1|39663.1|15
1738858550000|2025-02-06 16:15:50|39680.9|39660.9|39736.6|39696.6|39750.3|39696.6|39680.9|39646.7|35
1738858560000|2025-02-06 16:16:00|39729.1|39709.1|39756.4|39736.4|39756.4|39736.4|39729.1|39709.1|3
1738858570000|2025-02-06 16:16:10|39767.4|39727.4|39759.2|39719.2|39780.3|39729.9|39759.2|39713.9|14
1738858580000|2025-02-06 16:16:20|39748.6|39728.6|39740.6|39720.6|39750.3|39728.6|39740.6|39708.1|13
1738858590000|2025-02-06 16:16:30|39755.3|39715.3|39748.1|39728.1|39755.3|39728.4|39745.6|39715.3|8
1738858600000|2025-02-06 16:16:40|39743.1|39723.1|39736.3|39716.3|39743.1|39723.1|39736.3|39716.3|31
1738858610000|2025-02-06 16:16:50|39735.9|39715.9|39747.4|39707.4|39750.3|39720.9|39735.9|39707.4|0
1738858620000|2025-02-06 16:17:00|39749.9|39709.9|39747.4|39707.4|39749.9|39709.9|39747.4|39707.4|1
1738858630000|2025-02-06 16:17:10|39745.3|39705.3|39733.9|39673.9|39745.3|39705.3|39733.9|39673.9|2
1738858640000|2025-02-06 16:17:20|39714.9|39674.9|39714.9|39674.9|39714.9|39674.9|39714.9|39674.9|0
1738858650000|2025-02-06 16:17:30|39742.4|39682.4|39742.4|39682.4|39742.4|39682.4|39742.4|39682.4|5
1738858660000|2025-02-06 16:17:40|39754.2|39694.2|39737.4|39697.4|39754.2|39704.9|39724.9|39694.2|35
1738858670000|2025-02-06 16:17:50|39757.1|39697.1|39761.4|39701.4|39761.7|39701.7|39757.1|39697.1|1
1738858680000|2025-02-06 16:18:00|39759.2|39699.2|39759.2|39699.2|39759.2|39699.2|39759.2|39699.2|0
1738858700000|2025-02-06 16:18:20|39752.1|39712.1|39752.1|39712.1|39752.1|39712.1|39752.1|39712.1|1
1738858710000|2025-02-06 16:18:30|39751.7|39711.7|39744.2|39724.2|39751.7|39724.2|39744.2|39711.7|1
1738858720000|2025-02-06 16:18:40|39754.2|39714.2|39754.6|39714.6|39754.6|39714.6|39754.2|39714.2|1
1738858730000|2025-02-06 16:18:50|39757.1|39717.1|39757.1|39717.1|39757.1|39717.1|39757.1|39717.1|2
1738858740000|2025-02-06 16:19:00|39761.4|39721.4|39752.1|39732.1|39761.4|39732.1|39752.1|39721.4|4
1738858750000|2025-02-06 16:19:10|39751.7|39731.7|39749.6|39729.6|39751.7|39731.7|39749.2|39729.2|4
1738858760000|2025-02-06 16:19:20|39742.1|39722.1|39742.1|39722.1|39742.1|39722.1|39742.1|39722.1|2
1738858770000|2025-02-06 16:19:30|39741.4|39721.4|39741.4|39721.4|39741.4|39721.4|39741.4|39721.4|1
1738858790000|2025-02-06 16:19:50|39741|39721|39740.4|39720.4|39741|39721|39740.4|39720.4|0
1738858800000|2025-02-06 16:20:00|39733.9|39713.9|39742.5|39702.5|39742.5|39713.9|39733.5|39702.5|2
1738858810000|2025-02-06 16:20:10|39728.9|39688.9|39711.7|39671.7|39728.9|39688.9|39711.7|39671.7|4
1738858820000|2025-02-06 16:20:20|39709.6|39669.6|39694.9|39674.9|39709.6|39679.2|39694.9|39669.6|3
1738858830000|2025-02-06 16:20:30|39704.2|39664.2|39704.2|39664.2|39704.2|39664.2|39704.2|39664.2|0
1738858840000|2025-02-06 16:20:40|39697.1|39677.1|39697.1|39677.1|39697.1|39677.1|39697.1|39677.1|1
1738858850000|2025-02-06 16:20:50|39696.7|39676.7|39699.6|39679.6|39699.6|39679.6|39694.6|39674.6|22
1738858860000|2025-02-06 16:21:00|39700.6|39680.6|39721.7|39701.7|39721.7|39701.7|39700.6|39680.6|1
1738858870000|2025-02-06 16:21:10|39723.9|39703.9|39721.4|39701.4|39723.9|39703.9|39721.4|39701.4|7
1738858880000|2025-02-06 16:21:20|39723.9|39703.9|39721.4|39701.4|39723.9|39703.9|39721.4|39701.4|0
1738858890000|2025-02-06 16:21:30|39723.9|39703.9|39736.4|39716.4|39746.7|39716.4|39723.9|39703.9|1
1738858900000|2025-02-06 16:21:40|39732.1|39712.1|39729.2|39709.2|39732.1|39712.1|39729.2|39709.2|0
1738858910000|2025-02-06 16:21:50|39732.1|39712.1|39732.1|39712.1|39732.1|39712.1|39732.1|39712.1|1
1738858920000|2025-02-06 16:22:00|39732.7|39712.7|39742.1|39722.1|39742.1|39722.1|39732.7|39712.7|4
1738858930000|2025-02-06 16:22:10|39741.7|39721.7|39757.1|39717.1|39767.4|39721.7|39739.6|39707.4|10
1738858940000|2025-02-06 16:22:20|39771.7|39711.7|39756.7|39716.7|39776|39725.7|39756.7|39711.7|1
1738858950000|2025-02-06 16:22:30|||||||||1
1738858960000|2025-02-06 16:22:40|39744.2|39724.2|39744.2|39724.2|39744.2|39724.2|39744.2|39724.2|1
1738858970000|2025-02-06 16:22:50|||||||||2
1738858980000|2025-02-06 16:23:00|39739.2|39719.2|39739.2|39719.2|39739.2|39719.2|39739.2|39719.2|45
1738858990000|2025-02-06 16:23:10|39732.7|39712.7|39742.4|39702.4|39742.4|39712.7|39732.7|39702.4|1
1738859000000|2025-02-06 16:23:20|39742.7|39702.7|39747.4|39707.4|39753.1|39717.7|39737.7|39693.1|0
1738859010000|2025-02-06 16:23:30|||||||||2
1738859020000|2025-02-06 16:23:40|39745.2|39705.2|39732.4|39712.4|39745.2|39712.4|39732.4|39705.2|2
1738859030000|2025-02-06 16:23:50|||||||||6
1738859040000|2025-02-06 16:24:00|39732|39712|39707.7|39667.7|39732|39712|39707.7|39667.7|5
1738859050000|2025-02-06 16:24:10|39709.9|39669.9|39699.9|39659.9|39709.9|39669.9|39689.9|39659.5|0
1738859060000|2025-02-06 16:24:20|39689.9|39669.9|39750.9|39710.9|39750.9|39718.4|39689.9|39669.9|6
1738859070000|2025-02-06 16:24:30|39753.1|39713.1|39753.1|39713.1|39753.1|39713.1|39753.1|39713.1|0
1738859080000|2025-02-06 16:24:40|39743.4|39723.4|39743.4|39723.4|39743.4|39723.4|39743.4|39723.4|8
1738859100000|2025-02-06 16:25:00|||||||||1
1738859110000|2025-02-06 16:25:10|39743.7|39723.7|39748.1|39728.1|39748.1|39728.1|39743.7|39723.7|5
1738859120000|2025-02-06 16:25:20|39748|39728|39741.2|39721.2|39783.7|39743.7|39741.2|39721.2|45
1738859130000|2025-02-06 16:25:30|39743.4|39723.4|39754.1|39734.1|39764.4|39739.1|39743.4|39718.4|4
1738859140000|2025-02-06 16:25:40|39753.7|39733.7|39753.7|39733.7|39753.7|39733.7|39753.7|39733.7|2
1738859150000|2025-02-06 16:25:50|39751.2|39731.2|39751.2|39731.2|39751.2|39731.2|39751.2|39731.2|1
1738859160000|2025-02-06 16:26:00|39749.9|39729.9|39749.9|39729.9|39749.9|39729.9|39749.9|39729.9|0
1738859190000|2025-02-06 16:26:30|39749.5|39729.5|39738.4|39718.4|39749.5|39729.5|39738.4|39718.4|4
1738859200000|2025-02-06 16:26:40|||||||||1
1738859210000|2025-02-06 16:26:50|39738.7|39718.7|39738.7|39718.7|39738.7|39718.7|39738.7|39718.7|0
1738859220000|2025-02-06 16:27:00|39738.4|39718.4|39746.2|39726.2|39746.2|39726.2|39738.4|39718.4|4
1738859230000|2025-02-06 16:27:10|39750.5|39730.5|39750.5|39730.5|39750.5|39730.5|39750.5|39730.5|7
1738859240000|2025-02-06 16:27:20|39753.7|39713.7|39753.7|39713.7|39753.7|39713.7|39753.7|39713.7|0
1738859250000|2025-02-06 16:27:30|39751.6|39711.6|39751.6|39711.6|39751.6|39711.6|39751.6|39711.6|1
1738859260000|2025-02-06 16:27:40|39738.7|39718.7|39738.7|39718.7|39738.7|39718.7|39738.7|39718.7|0
1738859280000|2025-02-06 16:28:00|39736.2|39716.2|39708|39668|39736.2|39716.2|39698.4|39668|44
1738859290000|2025-02-06 16:28:10|39713|39673|39714.9|39694.9|39722.4|39702.4|39704.7|39673|17
1738859300000|2025-02-06 16:28:20|||||||||1
1738859310000|2025-02-06 16:28:30|39712.7|39692.7|39709.2|39689.2|39712.7|39692.7|39709.2|39689.2|3
1738859320000|2025-02-06 16:28:40|39700.5|39680.5|39699.9|39679.9|39700.5|39680.5|39699.9|39679.9|1
1738859330000|2025-02-06 16:28:50|39699.5|39679.5|39699.5|39679.5|39699.5|39679.5|39699.5|39679.5|10
1738859340000|2025-02-06 16:29:00|39701.7|39681.7|39702|39682|39702|39682|39701.7|39681.7|1
1738859350000|2025-02-06 16:29:10|39704.2|39684.2|39701.7|39681.7|39704.2|39684.2|39701.7|39681.7|1
1738859360000|2025-02-06 16:29:20|39697.4|39677.4|39696|39656|39701|39677.4|39696|39656|2
1738859370000|2025-02-06 16:29:30|39686.3|39666.3|39668.2|39648.2|39686.3|39666.3|39668.2|39648.2|10
1738859380000|2025-02-06 16:29:40|39656.7|39636.7|39656.7|39636.7|39665.3|39636.7|39641.3|39613.8|12
1738859390000|2025-02-06 16:29:50|39673.8|39633.8|39674.8|39654.8|39684.2|39654.8|39673.8|39633.8|27
1738859400000|2025-02-06 16:30:00|39677|39657|39678.4|39658.4|39705.2|39671.3|39677|39640.5|26
1738859410000|2025-02-06 16:30:10|39674.8|39654.8|39632.3|39612.3|39674.8|39654.8|39630.2|39608.8|4
1738859420000|2025-02-06 16:30:20|39632.7|39612.7|39647.7|39607.7|39647.7|39612.7|39632.7|39607.7|2
1738859430000|2025-02-06 16:30:30|39652|39612|39648.8|39608.8|39652|39612|39648.8|39608.8|18
1738859440000|2025-02-06 16:30:40|39649.2|39609.2|39649.2|39609.2|39649.2|39609.2|39649.2|39609.2|3
1738859450000|2025-02-06 16:30:50|39646.7|39606.7|39646.7|39606.7|39646.7|39606.7|39646.7|39606.7|0
1738859460000|2025-02-06 16:31:00|39647|39607|39647|39607|39647|39607|39647|39607|15
1738859470000|2025-02-06 16:31:10|39646.7|39606.7|39659.5|39599.5|39659.5|39616.3|39634.2|39599.5|3
1738859480000|2025-02-06 16:31:20|||||||||1
1738859490000|2025-02-06 16:31:30|39649.2|39609.2|39639.8|39619.8|39649.2|39619.8|39639.8|39609.2|3
1738859500000|2025-02-06 16:31:40|39637.3|39617.3|39643.8|39603.8|39643.8|39617.3|39634.2|39603.8|0
1738859510000|2025-02-06 16:31:50|39632|39612|39622.8|39602.8|39634.2|39614.2|39622.8|39602.8|5
1738859520000|2025-02-06 16:32:00|39620.6|39600.6|39620.6|39600.6|39620.6|39600.6|39620.6|39600.6|1
1738859540000|2025-02-06 16:32:20|||||||||1
1738859550000|2025-02-06 16:32:30|39621|39581|39616.7|39576.7|39621|39589.2|39609.2|39576.7|3
1738859560000|2025-02-06 16:32:40|39606.3|39586.3|39564.8|39524.8|39610.4|39586.3|39557.5|39515.8|55
1738859570000|2025-02-06 16:32:50|39549.6|39509.6|39549.6|39509.6|39549.6|39509.6|39549.6|39509.6|1
1738859580000|2025-02-06 16:33:00|39541.7|39521.7|39568.1|39528.1|39572.5|39532.5|39541.7|39521.7|8
1738859590000|2025-02-06 16:33:10|39570.3|39530.3|39565|39525|39570.6|39530.6|39565|39525|3
1738859600000|2025-02-06 16:33:20|39562.8|39522.8|39556|39536|39563.1|39536|39556|39522.8|11
1738859610000|2025-02-06 16:33:30|39562.8|39542.8|39562.8|39542.8|39562.8|39542.8|39562.8|39542.8|2
1738859620000|2025-02-06 16:33:40|39562.1|39542.1|39546.4|39526.4|39568.3|39542.1|39546.4|39526.4|2
1738859630000|2025-02-06 16:33:50|39561.1|39521.1|39554.3|39534.3|39561.1|39534.3|39552.1|39521.1|3
1738859640000|2025-02-06 16:34:00|39555.6|39535.6|39567.5|39547.5|39567.5|39547.5|39555.6|39535.6|2
1738859650000|2025-02-06 16:34:10|||||||||2
1738859670000|2025-02-06 16:34:30|39570|39550|39577.5|39537.5|39577.5|39550|39567.1|39537.5|1
1738859680000|2025-02-06 16:34:40|39565|39545|39574.6|39534.6|39576.8|39547.1|39565|39534.6|1
1738859690000|2025-02-06 16:34:50|39564.3|39544.3|39567.5|39547.5|39567.5|39547.5|39562.1|39542.1|4
1738859700000|2025-02-06 16:35:00|39594.3|39574.3|39602.5|39582.5|39613.1|39582.8|39594.3|39573.1|5
1738859710000|2025-02-06 16:35:10|39601|39581|39612.8|39592.8|39612.8|39592.8|39601|39581|3
1738859720000|2025-02-06 16:35:20|39613.1|39593.1|39622|39602|39631.6|39602|39613.1|39591.6|1
1738859730000|2025-02-06 16:35:30|39628.5|39608.5|39645.3|39625.3|39645.3|39625.3|39628.5|39608.5|9
1738859740000|2025-02-06 16:35:40|39645.6|39625.6|39673.1|39653.1|39673.1|39653.1|39645.6|39625.6|15
1738859750000|2025-02-06 16:35:50|39675.6|39655.6|39683.1|39663.1|39683.1|39663.1|39675.6|39655.6|5
1738859760000|2025-02-06 16:36:00|39692.1|39652.1|39680.3|39620.3|39699.6|39659.3|39679.3|39620.3|23
1738859770000|2025-02-06 16:36:10|39663.9|39623.9|39653.6|39633.6|39663.9|39633.6|39653.6|39623.3|0
1738859780000|2025-02-06 16:36:20|39652.4|39612.4|39645.6|39605.6|39652.4|39612.4|39645.6|39605.6|1
1738859790000|2025-02-06 16:36:30|39653.1|39593.1|39627.4|39607.4|39653.1|39607.8|39627.4|39593.1|3
1738859800000|2025-02-06 16:36:40|39625.3|39605.3|39628.1|39608.1|39628.1|39608.1|39625.3|39605.3|2
1738859810000|2025-02-06 16:36:50|39628.5|39608.5|39641.6|39601.6|39641.6|39611.3|39628.5|39601.6|9
1738859820000|2025-02-06 16:37:00|39631.3|39611.3|39631.3|39611.3|39631.3|39611.3|39631.3|39611.3|2
1738859830000|2025-02-06 16:37:10|39633.5|39613.5|39633.5|39613.5|39633.5|39613.5|39633.5|39613.5|2
1738859850000|2025-02-06 16:37:30|39635.6|39615.6|39638.1|39618.1|39648.1|39618.5|39635.6|39608.1|3
1738859860000|2025-02-06 16:37:40|39637.8|39617.8|39634.6|39594.6|39651.8|39617.8|39634.6|39591.8|2
1738859870000|2025-02-06 16:37:50|39624.9|39604.9|39642.8|39602.8|39642.8|39604.9|39624.9|39595.6|2
1738859880000|2025-02-06 16:38:00|39644.9|39604.9|39672.8|39632.8|39672.8|39632.8|39644.9|39603.8|1
1738859890000|2025-02-06 16:38:10|39672.4|39632.4|39672.4|39632.4|39672.4|39632.4|39672.4|39632.4|1
1738859900000|2025-02-06 16:38:20|39659.9|39639.9|39659.9|39639.9|39659.9|39639.9|39659.9|39639.9|0
1738859910000|2025-02-06 16:38:30|||||||||2
1738859920000|2025-02-06 16:38:40|39657.8|39637.8|39657.8|39637.8|39657.8|39637.8|39657.8|39637.8|1
1738859930000|2025-02-06 16:38:50|39672.4|39632.4|39675.6|39655.6|39675.6|39655.6|39664.8|39632.4|16
1738859940000|2025-02-06 16:39:00|39684.3|39664.3|39696.3|39676.3|39715.9|39676.3|39684.3|39646.6|7
1738859950000|2025-02-06 16:39:10|||||||||1
1738859970000|2025-02-06 16:39:30|39693.4|39673.4|39693.4|39673.4|39693.4|39673.4|39693.4|39673.4|4
1738859980000|2025-02-06 16:39:40|39678.4|39658.4|39665.6|39625.6|39678.4|39658.4|39664.1|39625.6|8
1738859990000|2025-02-06 16:39:50|39663.4|39623.4|39653.8|39613.8|39668.8|39623.4|39653.8|39608.8|0
1738860000000|2025-02-06 16:40:00|39638.4|39618.4|39625.6|39605.6|39642.8|39618.4|39622.8|39593.8|4
1738860010000|2025-02-06 16:40:10|39625.3|39605.3|39625.3|39605.3|39627.4|39607.4|39622.8|39602.8|1
1738860020000|2025-02-06 16:40:20|39627.4|39607.4|39627.8|39607.8|39627.8|39607.8|39627.4|39607.4|2
1738860030000|2025-02-06 16:40:30|39625.6|39605.6|39632.8|39592.8|39635.3|39605.6|39625.6|39592.8|3
1738860040000|2025-02-06 16:40:40|39635.3|39595.3|39653.1|39633.1|39653.1|39633.1|39625.9|39595.3|4
1738860050000|2025-02-06 16:40:50|39652.8|39632.8|39652.8|39632.8|39652.8|39632.8|39652.8|39632.8|0
1738860060000|2025-02-06 16:41:00|39667.4|39607.4|39647.8|39607.8|39667.4|39612.1|39647.8|39602.8|5
1738860070000|2025-02-06 16:41:10|39632.1|39612.1|39625.3|39605.3|39632.1|39612.1|39625.3|39605.3|2
1738860080000|2025-02-06 16:41:20|||||||||1
1738860090000|2025-02-06 16:41:30|39624.2|39604.2|39649.9|39589.9|39650.3|39604.2|39619.9|39589.9|14
1738860100000|2025-02-06 16:41:40|39642.1|39602.1|39637.8|39597.8|39650.3|39602.1|39637.4|39590.3|12
1738860110000|2025-02-06 16:41:50|39637.4|39597.4|39639.9|39599.9|39639.9|39599.9|39637.4|39597.4|1
1738860120000|2025-02-06 16:42:00|39637.8|39597.8|39637.8|39597.8|39637.8|39597.8|39637.8|39597.8|0
1738860130000|2025-02-06 16:42:10|39637.4|39597.4|39615.3|39595.3|39637.4|39597.4|39614.9|39594.9|7
1738860140000|2025-02-06 16:42:20|39627.8|39607.8|39634.9|39614.9|39653.8|39614.9|39627.8|39604.6|3
1738860150000|2025-02-06 16:42:30|39644.6|39604.6|39649.4|39629.4|39649.4|39629.4|39634.6|39604.6|19
1738860160000|2025-02-06 16:42:40|39656.9|39636.9|39675.6|39655.6|39675.6|39655.6|39656.9|39636.9|2
1738860170000|2025-02-06 16:42:50|39679.9|39659.9|39673.4|39653.4|39680.9|39659.9|39670.6|39640.9|4
1738860180000|2025-02-06 16:43:00|39673.8|39653.8|39683.8|39643.8|39701.6|39670.9|39673.8|39643.8|17
1738860190000|2025-02-06 16:43:10|39671.3|39651.3|39683.8|39643.8|39683.8|39651.3|39671.3|39639.4|0
1738860200000|2025-02-06 16:43:20|39674.1|39654.1|39674.1|39654.1|39674.1|39654.1|39674.1|39654.1|1
1738860210000|2025-02-06 16:43:30|39676.9|39656.9|39696.6|39676.6|39716.6|39679.4|39676.9|39656.9|10
1738860220000|2025-02-06 16:43:40|39698.8|39678.8|39696.3|39676.3|39698.8|39678.8|39696.3|39676.3|1
1738860230000|2025-02-06 16:43:50|39691.3|39671.3|39689.1|39669.1|39691.3|39671.3|39689.1|39669.1|1
1738860240000|2025-02-06 16:44:00|39686.6|39666.6|39688.1|39648.1|39688.1|39666.6|39679.1|39648.1|2
1738860250000|2025-02-06 16:44:10|39687.7|39647.7|39685.2|39645.2|39687.7|39647.7|39685.2|39645.2|1
1738860260000|2025-02-06 16:44:20|39678.8|39638.8|39658.8|39618.8|39678.8|39641.9|39658.8|39618.8|1
1738860270000|2025-02-06 16:44:30|39653.8|39633.8|39661.3|39641.3|39663.8|39643.8|39653.8|39633.8|3
1738860280000|2025-02-06 16:44:40|39651.6|39631.6|39654.4|39614.4|39654.4|39631.6|39651.6|39614.4|3
1738860290000|2025-02-06 16:44:50|39651.9|39611.9|39654.8|39614.8|39657.6|39624.4|39639.1|39609.8|8
1738860300000|2025-02-06 16:45:00|39654.4|39614.4|39631.9|39611.9|39654.4|39624.1|39631.9|39607.3|9
1738860310000|2025-02-06 16:45:10|39619.1|39579.1|39621.6|39581.6|39621.6|39589.1|39606.3|39578.8|5
1738860320000|2025-02-06 16:45:20|39624.1|39584.1|39610.9|39590.9|39624.1|39593.4|39608.4|39583.8|1
1738860330000|2025-02-06 16:45:30|39608.8|39588.8|39608.4|39588.4|39608.8|39588.8|39608.4|39588.4|0
1738860340000|2025-02-06 16:45:40|39608.1|39588.1|39605.9|39585.9|39608.1|39588.1|39605.9|39585.9|0
1738860350000|2025-02-06 16:45:50|39598.4|39578.4|39590.9|39570.9|39598.4|39578.4|39590.9|39570.9|7
1738860360000|2025-02-06 16:46:00|39578.1|39558.1|39578.4|39538.4|39581.3|39558.1|39578.1|39538.4|0
1738860370000|2025-02-06 16:46:10|39578.1|39538.1|39614.8|39594.8|39614.8|39594.8|39568.4|39538.1|28
1738860380000|2025-02-06 16:46:20|39616.9|39596.9|39633.7|39593.7|39633.7|39596.9|39616.9|39587.3|3
1738860390000|2025-02-06 16:46:30|39635.9|39595.9|39608.7|39568.7|39635.9|39604.9|39608.7|39568.7|2
1738860400000|2025-02-06 16:46:40|||||||||1
1738860420000|2025-02-06 16:47:00|39599.1|39579.1|39599.4|39579.4|39599.4|39579.4|39599.1|39579.1|1
1738860430000|2025-02-06 16:47:10|||||||||1
1738860440000|2025-02-06 16:47:20|39597.3|39577.3|39597.3|39577.3|39597.3|39577.3|39597.3|39577.3|1
1738860450000|2025-02-06 16:47:30|39599.4|39579.4|39620.1|39600.1|39620.1|39600.1|39599.1|39579.1|10
1738860460000|2025-02-06 16:47:40|39630.1|39590.1|39637.3|39617.3|39641.6|39617.3|39626.9|39590.1|8
1738860470000|2025-02-06 16:47:50|39644.8|39624.8|39664.1|39624.1|39664.1|39624.8|39644.8|39624.1|3
1738860480000|2025-02-06 16:48:00|||||||||2
1738860490000|2025-02-06 16:48:10|39661.6|39621.6|39650.6|39610.6|39661.6|39626.2|39645.6|39610.6|1
1738860500000|2025-02-06 16:48:20|39653.7|39593.7|39649.4|39589.4|39653.7|39604.1|39644.1|39589.4|1
1738860510000|2025-02-06 16:48:30|39639.8|39599.8|39639.8|39599.8|39639.8|39599.8|39639.8|39599.8|6
1738860520000|2025-02-06 16:48:40|39639.4|39599.4|39643.7|39603.7|39643.7|39609.1|39629.1|39599.4|3
1738860530000|2025-02-06 16:48:50|39633.7|39613.7|39636.2|39616.2|39636.2|39616.2|39632.3|39612.3|0
1738860540000|2025-02-06 16:49:00|39636.9|39616.9|39641.6|39601.6|39641.6|39621.2|39636.9|39601.6|3
1738860550000|2025-02-06 16:49:10|39643.7|39603.7|39631.9|39611.9|39643.7|39611.9|39631.2|39601.6|3
1738860560000|2025-02-06 16:49:20|39634.1|39614.1|39646.6|39626.6|39646.6|39626.6|39634.1|39614.1|3
1738860570000|2025-02-06 16:49:30|39666.2|39646.2|39714.1|39694.1|39714.1|39694.1|39666.2|39646.2|7
1738860580000|2025-02-06 16:49:40|39724.4|39684.4|39724.1|39704.1|39726.6|39704.1|39724.1|39684.4|5
1738860590000|2025-02-06 16:49:50|39734.9|39714.9|39732.2|39712.2|39755.9|39719.1|39732.2|39695.9|3
1738860600000|2025-02-06 16:50:00|39740.9|39700.9|39730.1|39670.1|39740.9|39700.9|39730.1|39670.1|3
1738860620000|2025-02-06 16:50:20|39726.2|39686.2|39726.2|39686.2|39726.2|39686.2|39726.2|39686.2|2
1738860630000|2025-02-06 16:50:30|39726.6|39686.6|39735.1|39715.1|39735.1|39715.1|39726.6|39686.6|13
1738860640000|2025-02-06 16:50:40|39745.4|39725.4|39769.7|39729.7|39772.9|39743.3|39745.4|39725.4|6
1738860650000|2025-02-06 16:50:50|39767.6|39727.6|39752.6|39712.6|39767.6|39727.6|39747.6|39712.6|2
1738860660000|2025-02-06 16:51:00|39751.9|39711.9|39745.4|39705.4|39751.9|39711.9|39745.4|39705.4|0
1738860670000|2025-02-06 16:51:10|39740.4|39700.4|39740.4|39700.4|39740.4|39700.4|39740.4|39700.4|0
1738860680000|2025-02-06 16:51:20|39740.8|39700.8|39740.8|39700.8|39742.9|39702.9|39740.8|39700.8|0
1738860690000|2025-02-06 16:51:30|39742.9|39702.9|39725.4|39705.4|39742.9|39705.4|39725.4|39697.9|8
1738860710000|2025-02-06 16:51:50|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|0
1738860720000|2025-02-06 16:52:00|39737.2|39697.2|39729.7|39689.7|39737.2|39704.1|39707.6|39676.6|5
1738860730000|2025-02-06 16:52:10|39740.1|39680.1|39732.6|39692.6|39740.1|39692.6|39732.6|39680.1|8
1738860740000|2025-02-06 16:52:20|39732.2|39692.2|39727.6|39687.6|39732.2|39692.2|39727.6|39687.6|12
1738860760000|2025-02-06 16:52:40|39727.2|39687.2|39725.4|39685.4|39727.2|39687.2|39725.1|39685.1|20
1738860770000|2025-02-06 16:52:50|39729.7|39689.7|39701.4|39681.4|39729.7|39689.7|39697.6|39667.9|11
1738860780000|2025-02-06 16:53:00|39707.9|39687.9|39724.7|39684.7|39727.6|39696.1|39707.9|39678.9|2
1738860790000|2025-02-06 16:53:10|39724.1|39684.1|39717.2|39677.2|39724.1|39686.9|39706.9|39677.2|1
1738860810000|2025-02-06 16:53:30|39719.4|39679.4|39704.4|39684.4|39719.4|39689.7|39704.4|39675.1|2
1738860820000|2025-02-06 16:53:40|39704|39684|39704.4|39684.4|39704.4|39684.4|39704|39684|0
1738860830000|2025-02-06 16:53:50|39708.7|39688.7|39724.7|39704.7|39741.5|39704.7|39708.7|39681.5|9
1738860840000|2025-02-06 16:54:00|39724.4|39704.4|39724.4|39704.4|39724.4|39704.4|39724.4|39704.4|0
1738860850000|2025-02-06 16:54:10|39721.9|39701.9|39717.2|39677.2|39721.9|39701.9|39715.1|39677.2|0
1738860860000|2025-02-06 16:54:20|39714.7|39674.7|39712.2|39692.2|39714.7|39692.2|39704.7|39672.6|2
1738860870000|2025-02-06 16:54:30|39714.4|39694.4|39714.7|39694.7|39716.9|39696.9|39714.4|39694.4|2
1738860880000|2025-02-06 16:54:40|||||||||1
1738860890000|2025-02-06 16:54:50|39716.9|39696.9|39727.6|39707.6|39737.9|39707.6|39716.9|39693.6|10
1738860900000|2025-02-06 16:55:00|39727.2|39707.2|39706.1|39686.1|39727.2|39707.2|39706.1|39677.9|8
1738860910000|2025-02-06 16:55:10|39710.4|39690.4|39715.4|39695.4|39722.9|39695.4|39710.4|39680.7|1
1738860920000|2025-02-06 16:55:20|39715.7|39695.7|39715.7|39695.7|39715.7|39695.7|39715.7|39695.7|0
1738860930000|2025-02-06 16:55:30|39717.9|39697.9|39715.7|39695.7|39717.9|39697.9|39715.7|39695.7|7
1738860950000|2025-02-06 16:55:50|39716.1|39696.1|39735.1|39715.1|39742.9|39717.6|39716.1|39693.6|1
1738860960000|2025-02-06 16:56:00|39737.2|39717.2|39740.7|39720.7|39740.7|39720.7|39737.2|39717.2|13
1738860980000|2025-02-06 16:56:20|39743.2|39723.2|39753.6|39713.6|39753.6|39723.9|39743.2|39713.6|1
1738860990000|2025-02-06 16:56:30|39746.1|39726.1|39746.1|39726.1|39748.2|39728.2|39746.1|39726.1|11
1738861000000|2025-02-06 16:56:40|39743.6|39723.6|39741.4|39721.4|39743.6|39723.6|39741.4|39721.4|3
1738861010000|2025-02-06 16:56:50|39743.9|39723.9|39743.9|39723.9|39743.9|39723.9|39743.9|39723.9|8
1738861020000|2025-02-06 16:57:00|39754.2|39714.2|39748.9|39728.9|39754.2|39728.9|39748.9|39714.2|6
1738861030000|2025-02-06 16:57:10|39746.7|39726.7|39746.7|39726.7|39757.1|39728.9|39746.7|39717.1|2
1738861050000|2025-02-06 16:57:30|39746.4|39726.4|39758.1|39738.1|39763.4|39738.1|39746.4|39723.4|18
1738861060000|2025-02-06 16:57:40|39770.2|39750.2|39775.2|39755.2|39775.2|39755.2|39770.2|39750.2|4
1738861070000|2025-02-06 16:57:50|39775.9|39755.9|39797.7|39777.7|39797.7|39777.7|39775.9|39755.9|23
1738861080000|2025-02-06 16:58:00|39795.6|39775.6|39789.9|39749.9|39807.1|39777.7|39789.9|39749.9|7
1738861090000|2025-02-06 16:58:10|39779.6|39759.6|39789.9|39749.9|39789.9|39760.2|39779.6|39749.9|1
1738861100000|2025-02-06 16:58:20|39775.2|39755.2|39770.2|39750.2|39784.9|39755.2|39770.2|39744.9|11
1738861110000|2025-02-06 16:58:30|39774.6|39754.6|39772.4|39752.4|39774.6|39754.6|39772.4|39752.4|0
1738861120000|2025-02-06 16:58:40|||||||||1
1738861130000|2025-02-06 16:58:50|39777.1|39737.1|39768.9|39748.9|39777.1|39748.9|39764.9|39737.1|4
1738861140000|2025-02-06 16:59:00|39766.7|39746.7|39769.2|39749.2|39769.2|39749.2|39766.7|39746.7|0
1738861160000|2025-02-06 16:59:20|39767.1|39747.1|39766.7|39746.7|39767.1|39747.1|39766.7|39746.7|6
1738861170000|2025-02-06 16:59:30|39764.6|39744.6|39759.2|39739.2|39764.6|39744.6|39759.2|39739.2|2
1738861180000|2025-02-06 16:59:40|39749.6|39729.6|39738.9|39718.9|39763.5|39729.6|39738.9|39702.9|8
1738861190000|2025-02-06 16:59:50|39737.9|39717.9|39735.7|39715.7|39737.9|39717.9|39733.5|39713.5|7
1738861200000|2025-02-06 17:00:00|39736|39716|39747.4|39727.4|39747.4|39727.4|39736|39703.5|4
1738861210000|2025-02-06 17:00:10|39765.7|39725.7|39753.2|39713.2|39765.7|39725.7|39753.2|39713.2|2
1738861220000|2025-02-06 17:00:20|39751|39711|39746|39706|39751|39711|39746|39706|2
1738861230000|2025-02-06 17:00:30|39745.7|39705.7|39745.4|39705.4|39745.7|39705.7|39745.4|39705.4|7
1738861240000|2025-02-06 17:00:40|39743.5|39703.5|39730.4|39710.4|39743.5|39710.4|39730.4|39703.5|2
1738861250000|2025-02-06 17:00:50|39727.9|39707.9|39743.5|39703.5|39743.5|39708.2|39725.7|39699.2|19
1738861260000|2025-02-06 17:01:00|39745.7|39705.7|39768.5|39708.5|39768.5|39715.7|39745.7|39705.7|6
1738861270000|2025-02-06 17:01:10|39771|39711|39783.9|39743.9|39783.9|39743.9|39761.7|39711|2
1738861280000|2025-02-06 17:01:20|39783.5|39743.5|39786.4|39746.4|39788.5|39753.9|39773.9|39743.5|1
1738861290000|2025-02-06 17:01:30|39776|39756|39751|39731|39782.9|39756|39751|39731|4
1738861300000|2025-02-06 17:01:40|39747.9|39727.9|39741.4|39701.4|39747.9|39727.9|39741.4|39701.4|2
1738861310000|2025-02-06 17:01:50|39731|39711|39731|39711|39731|39711|39731|39711|0
1738861320000|2025-02-06 17:02:00|39728.9|39708.9|39731|39691|39737.2|39708.9|39728.9|39690.7|7
1738861340000|2025-02-06 17:02:20|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|39731.4|39691.4|3
1738861350000|2025-02-06 17:02:30|39731|39691|39719.5|39699.5|39731|39700.4|39715.4|39686.4|1
1738861360000|2025-02-06 17:02:40|39722.4|39702.4|39728.9|39708.9|39728.9|39708.9|39722.4|39702.4|0
1738861380000|2025-02-06 17:03:00|39729.2|39709.2|39758.2|39738.2|39762|39738.2|39729.2|39702|3
1738861390000|2025-02-06 17:03:10|39753.9|39733.9|39748.9|39708.9|39761|39733.9|39748.9|39708.9|2
1738861400000|2025-02-06 17:03:20|39748.5|39708.5|39748.5|39708.5|39748.5|39708.5|39748.5|39708.5|0
1738861410000|2025-02-06 17:03:30|39750.7|39710.7|39759.2|39719.2|39759.2|39728.9|39748.9|39710.7|1
1738861420000|2025-02-06 17:03:40|39761.4|39721.4|39753.9|39733.9|39761.4|39733.9|39751.7|39721.4|0
1738861440000|2025-02-06 17:04:00|39764.2|39724.2|39764.2|39724.2|39764.2|39724.2|39764.2|39724.2|2
1738861450000|2025-02-06 17:04:10|39766.4|39726.4|39805.7|39785.7|39806.4|39785.7|39761|39726.4|11
1738861460000|2025-02-06 17:04:20|39808.2|39788.2|39808.2|39788.2|39808.2|39788.2|39808.2|39788.2|2
1738861470000|2025-02-06 17:04:30|39814.2|39794.2|39814.2|39794.2|39814.2|39794.2|39814.2|39794.2|2
1738861480000|2025-02-06 17:04:40|39825|39805|39844.5|39824.5|39844.5|39824.5|39825|39805|14
1738861490000|2025-02-06 17:04:50|39842|39822|39839.5|39819.5|39846.4|39822|39836.7|39806.4|6
1738861500000|2025-02-06 17:05:00|39841.7|39821.7|39839.5|39819.5|39844.2|39824.2|39839.5|39819.5|3
1738861510000|2025-02-06 17:05:10|39841.4|39821.4|39827|39807|39846.4|39821.4|39822.7|39802.7|3
1738861520000|2025-02-06 17:05:20|39829.2|39809.2|39839.2|39819.2|39839.2|39819.2|39829.2|39809.2|1
1738861530000|2025-02-06 17:05:30|39842|39822|39834.2|39794.2|39842|39822|39834.2|39794.2|6
1738861540000|2025-02-06 17:05:40|39831.7|39791.7|39819.2|39799.2|39831.7|39799.2|39816.7|39789.2|2
1738861550000|2025-02-06 17:05:50|39818.8|39798.8|39837.7|39797.7|39837.7|39807.4|39816.7|39792.7|5
1738861560000|2025-02-06 17:06:00|39842|39802|39837.8|39817.8|39842|39817.8|39831.7|39802|10
1738861570000|2025-02-06 17:06:10|39826|39806|39826|39806|39826|39806|39826|39806|1
1738861580000|2025-02-06 17:06:20|39833.5|39793.5|39836.7|39796.7|39836.7|39806|39823.8|39793.5|7
1738861590000|2025-02-06 17:06:30|39838.8|39798.8|39838.5|39798.5|39841|39801|39838.5|39798.5|0
1738861600000|2025-02-06 17:06:40|39839.5|39799.5|39851|39811|39851|39811|39839.5|39799.5|1
1738861610000|2025-02-06 17:06:50|39851.3|39811.3|39853.5|39813.5|39853.5|39813.5|39851.3|39811.3|1
1738861620000|2025-02-06 17:07:00|39848.8|39808.8|39846.3|39806.3|39848.8|39808.8|39846|39806|0
1738861630000|2025-02-06 17:07:10|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|39848.8|39808.8|0
1738861640000|2025-02-06 17:07:20|||||||||1
1738861650000|2025-02-06 17:07:30|39839.5|39819.5|39869.9|39829.9|39869.9|39829.9|39839.5|39819.5|4
1738861660000|2025-02-06 17:07:40|39880.7|39840.7|39880.7|39840.7|39880.7|39840.7|39880.7|39840.7|2
1738861670000|2025-02-06 17:07:50|39873.8|39853.8|39883.8|39843.8|39893.8|39858.2|39873.8|39843.5|18
1738861680000|2025-02-06 17:08:00|39881.3|39841.3|39868.8|39828.8|39883.5|39841.3|39868.8|39823.5|2
1738861690000|2025-02-06 17:08:10|39866.7|39826.7|39863.2|39823.2|39871|39841.7|39858.5|39818.5|6
1738861700000|2025-02-06 17:08:20|39863.5|39823.5|39863.5|39823.5|39863.5|39823.5|39863.5|39823.5|1
1738861710000|2025-02-06 17:08:30|39860.7|39820.7|39863.8|39823.8|39863.8|39823.8|39860.7|39820.7|4
1738861720000|2025-02-06 17:08:40|39861.7|39821.7|39838.2|39818.2|39866.3|39825.3|39838.2|39806.3|6
1738861730000|2025-02-06 17:08:50|39848.5|39808.5|39828.5|39808.5|39848.5|39821|39828.5|39808.5|10
1738861740000|2025-02-06 17:09:00|39826.3|39806.3|39826.3|39806.3|39826.3|39806.3|39821.7|39801.7|0
1738861750000|2025-02-06 17:09:10|39824.2|39804.2|39836|39816|39836.3|39816.3|39824.2|39804.2|2
1738861760000|2025-02-06 17:09:20|39833.8|39813.8|39833.8|39813.8|39833.8|39813.8|39833.8|39813.8|1
1738861770000|2025-02-06 17:09:30|||||||||2
1738861780000|2025-02-06 17:09:40|39833.5|39813.5|39833.5|39813.5|39833.5|39813.5|39833.5|39813.5|0
1738861790000|2025-02-06 17:09:50|39833.8|39813.8|39836.3|39816.3|39836.3|39816.3|39833.8|39813.8|3
1738861800000|2025-02-06 17:10:00|39843.5|39823.5|39893.8|39853.8|39893.8|39853.8|39843.5|39823.5|7
1738861810000|2025-02-06 17:10:10|39884.8|39864.8|39885.2|39865.2|39885.5|39865.5|39884.8|39864.8|2
1738861820000|2025-02-06 17:10:20|39887.3|39867.3|39894.5|39874.5|39897.7|39874.5|39887.3|39857.7|1
1738861830000|2025-02-06 17:10:30|39894.2|39874.2|39892|39872|39896.7|39876.7|39892|39872|2
1738861840000|2025-02-06 17:10:40|39891.7|39871.7|39893.8|39873.8|39894.2|39874.2|39891.3|39871.3|3
1738861850000|2025-02-06 17:10:50|39891.3|39871.3|39887|39867|39892|39872|39887|39867|5
1738861860000|2025-02-06 17:11:00|39886.3|39866.3|39882|39862|39886.3|39866.3|39882|39862|3
1738861870000|2025-02-06 17:11:10|39895.3|39835.3|39895.3|39835.3|39895.3|39835.3|39895.3|39835.3|5
1738861880000|2025-02-06 17:11:20|39886.7|39826.7|39841|39821|39886.7|39826.7|39839.5|39819.5|21
1738861890000|2025-02-06 17:11:30|39850.6|39810.6|39850.6|39810.6|39850.6|39810.6|39850.6|39810.6|1
1738861900000|2025-02-06 17:11:40|39828.5|39808.5|39813.5|39773.5|39828.5|39808.5|39808.1|39773.5|12
1738861910000|2025-02-06 17:11:50|39798.8|39778.8|39798.5|39778.5|39798.8|39778.8|39798.5|39778.5|3
1738861920000|2025-02-06 17:12:00|||||||||3
1738861930000|2025-02-06 17:12:10|39796|39776|39795.6|39755.6|39814.3|39776|39793.8|39745.6|11
1738861940000|2025-02-06 17:12:20|39793.5|39753.5|39776|39756|39793.5|39756|39776|39752.8|2
1738861950000|2025-02-06 17:12:30|39775.6|39755.6|39780|39740|39780.3|39755.6|39771|39740|6
1738861960000|2025-02-06 17:12:40|39775.6|39735.6|39767.5|39747.5|39777.8|39747.5|39767.5|39735.6|0
1738861970000|2025-02-06 17:12:50|39765.3|39745.3|39760.6|39740.6|39765.3|39745.3|39760.6|39740.6|4
1738861980000|2025-02-06 17:13:00|39760|39740|39762.5|39742.5|39762.5|39742.5|39760|39740|5
1738861990000|2025-02-06 17:13:10|39779.3|39739.3|39781.8|39741.8|39781.8|39741.8|39779.3|39739.3|1
1738862000000|2025-02-06 17:13:20|39781.4|39741.4|39774.6|39754.6|39781.4|39754.6|39770.3|39739.6|1
1738862010000|2025-02-06 17:13:30|39774.3|39754.3|39777.1|39757.1|39777.1|39757.1|39774.3|39754.3|1
1738862020000|2025-02-06 17:13:40|39779.3|39759.3|39778.9|39758.9|39779.3|39759.3|39776.8|39756.8|6
1738862030000|2025-02-06 17:13:50|39776.8|39756.8|39783.6|39743.6|39783.6|39756.8|39774.3|39743.6|2
1738862040000|2025-02-06 17:14:00|39785.8|39745.8|39783.6|39743.6|39785.8|39745.8|39783.6|39743.6|4
1738862050000|2025-02-06 17:14:10|39781.4|39741.4|39781.4|39741.4|39781.4|39751.1|39771.1|39741.4|1
1738862060000|2025-02-06 17:14:20|39771.1|39751.1|39781.4|39741.4|39781.4|39751.1|39771.1|39741.4|0
1738862070000|2025-02-06 17:14:30|39771.1|39751.1|39768.9|39748.9|39771.1|39751.1|39768.9|39748.9|2
1738862080000|2025-02-06 17:14:40|39769.3|39749.3|39769.3|39749.3|39769.3|39749.3|39769.3|39749.3|0
1738862090000|2025-02-06 17:14:50|39768.9|39748.9|39756.1|39736.1|39777.3|39748.9|39756.1|39736.1|13
1738862100000|2025-02-06 17:15:00|39756.4|39736.4|39756.8|39736.8|39756.8|39736.8|39756.4|39736.4|33
1738862110000|2025-02-06 17:15:10|39759.3|39739.3|39760.4|39740.4|39761.4|39741.4|39759.3|39739.3|3
1738862120000|2025-02-06 17:15:20|39760.8|39740.8|39758.3|39738.3|39760.8|39740.8|39758.3|39738.3|13
1738862130000|2025-02-06 17:15:30|||||||||3
1738862140000|2025-02-06 17:15:40|39755.8|39735.8|39760.4|39740.4|39760.4|39740.4|39755.4|39735.4|8
1738862150000|2025-02-06 17:15:50|||||||||4
1738862160000|2025-02-06 17:16:00|39760.8|39740.8|39767.2|39747.2|39767.6|39747.6|39760.8|39740.8|2
1738862170000|2025-02-06 17:16:10|39765.1|39745.1|39764.7|39744.7|39765.1|39745.1|39764.7|39744.7|1
1738862180000|2025-02-06 17:16:20|||||||||2
1738862190000|2025-02-06 17:16:30|39762.6|39742.6|39762.6|39742.6|39762.6|39742.6|39762.6|39742.6|2
1738862200000|2025-02-06 17:16:40|39762.2|39742.2|39760.1|39740.1|39762.6|39742.6|39760.1|39740.1|13
1738862210000|2025-02-06 17:16:50|39762.2|39742.2|39760.4|39740.4|39762.2|39742.2|39760.4|39740.4|9
1738862220000|2025-02-06 17:17:00|39755.1|39735.1|39774.6|39754.6|39774.6|39754.6|39755.1|39735.1|14
1738862230000|2025-02-06 17:17:10|39787.6|39767.6|39787.6|39767.6|39787.6|39767.6|39787.6|39767.6|0
1738862250000|2025-02-06 17:17:30|39797.2|39757.2|39762.2|39722.2|39797.2|39757.2|39746.9|39722.2|6
1738862260000|2025-02-06 17:17:40|||||||||2
1738862270000|2025-02-06 17:17:50|||||||||6
1738862280000|2025-02-06 17:18:00|39751.9|39731.9|39744.4|39724.4|39751.9|39731.9|39744.4|39724.4|9
1738862290000|2025-02-06 17:18:10|39742.2|39722.2|39789.7|39769.7|39794.4|39774.4|39742.2|39722.2|15
1738862300000|2025-02-06 17:18:20|39791.9|39771.9|39790.4|39750.4|39799.1|39771.9|39790.4|39750.4|15
1738862310000|2025-02-06 17:18:30|39790.1|39750.1|39728.5|39708.5|39790.1|39750.1|39728.5|39703.9|29
1738862320000|2025-02-06 17:18:40|39728.9|39708.9|39764.4|39724.4|39794.7|39774.7|39728.9|39708.9|20
1738862330000|2025-02-06 17:18:50|39759.4|39719.4|39751.9|39711.9|39759.4|39719.4|39751.9|39711.9|5
1738862340000|2025-02-06 17:19:00|39759.1|39699.1|39752.9|39712.9|39759.1|39719.7|39739.7|39699.1|6
1738862350000|2025-02-06 17:19:10|39752.2|39712.2|39744.1|39724.1|39754.4|39724.1|39741.9|39712.2|4
1738862360000|2025-02-06 17:19:20|39758.1|39718.1|39791.6|39731.6|39791.6|39744.4|39758.1|39718.1|1
1738862370000|2025-02-06 17:19:30|39771.9|39731.9|39749.1|39729.1|39771.9|39731.9|39749.1|39724.1|45
1738862380000|2025-02-06 17:19:40|39748.7|39728.7|39746.8|39726.8|39760.7|39729.1|39708.7|39663.7|43
1738862390000|2025-02-06 17:19:50|39748.4|39728.4|39785.5|39725.5|39785.5|39760.9|39748.4|39725.5|58
1738862400000|2025-02-06 17:20:00|39787.7|39727.7|39765.5|39725.5|39787.7|39744.9|39757|39713|66
1738862410000|2025-02-06 17:20:10|39767.7|39727.7|39767.7|39727.7|39767.7|39727.7|39767.7|39727.7|2
1738862420000|2025-02-06 17:20:20|39768|39728|39788|39768|39788|39768|39763|39728|18
1738862430000|2025-02-06 17:20:30|39799.7|39779.7|39827.7|39807.7|39829.4|39807.7|39799.7|39769.4|58
1738862440000|2025-02-06 17:20:40|39844|39804|39829.4|39809.4|39844|39821.2|39829.4|39802.2|3
1738862450000|2025-02-06 17:20:50|39829.7|39809.7|39821.9|39801.9|39838.7|39809.7|39821.9|39798.7|21
1738862460000|2025-02-06 17:21:00|39819.7|39799.7|39855.7|39815.7|39855.7|39816.1|39819.7|39799.7|13
1738862470000|2025-02-06 17:21:10|39845.4|39825.4|39821.1|39801.1|39848.2|39825.4|39813.9|39780.4|7
1738862480000|2025-02-06 17:21:20|39819.4|39799.4|39816.9|39796.9|39823.2|39803.2|39808.2|39788.2|12
1738862490000|2025-02-06 17:21:30|39812.6|39792.6|39819.7|39799.7|39819.7|39799.7|39807.6|39775.1|6
1738862500000|2025-02-06 17:21:40|39824|39804|39842.4|39822.4|39842.4|39822.4|39824|39804|15
1738862510000|2025-02-06 17:21:50|39882.4|39844.2|39883.2|39863.2|39893.6|39863.2|39882.4|39844.2|15
1738862520000|2025-02-06 17:22:00|39895.7|39855.7|39883.9|39863.9|39895.7|39868.6|39883.9|39855.7|3
1738862530000|2025-02-06 17:22:10|39883.6|39863.6|39895.7|39855.7|39896.7|39865.7|39883.6|39847.9|5
1738862540000|2025-02-06 17:22:20|39885.7|39845.7|39868.2|39828.2|39885.7|39845.7|39868.2|39828.2|3
1738862550000|2025-02-06 17:22:30|39866.1|39826.1|39857.6|39797.6|39875.7|39834.7|39830.1|39791.1|14
1738862560000|2025-02-06 17:22:40|39860.1|39800.1|39843.9|39823.9|39860.1|39823.9|39841.7|39800.1|7
1738862570000|2025-02-06 17:22:50|39844.2|39824.2|39848.6|39828.6|39848.6|39828.6|39844.2|39824.2|8
1738862580000|2025-02-06 17:23:00|39846.4|39826.4|39852.9|39832.9|39853.2|39833.2|39846.4|39826.4|17
1738862590000|2025-02-06 17:23:10|39850.7|39830.7|39858.6|39818.6|39865.7|39838.6|39848.6|39818.6|12
1738862600000|2025-02-06 17:23:20|39848.2|39828.2|39846.4|39826.4|39849.2|39829.2|39844.6|39824.6|41
1738862610000|2025-02-06 17:23:30|39848.6|39828.6|39798.6|39758.6|39848.6|39828.6|39781.4|39758.6|10
1738862620000|2025-02-06 17:23:40|39786.1|39766.1|39787.4|39767.4|39797.1|39767.4|39786.1|39751.4|12
1738862630000|2025-02-06 17:23:50|39787.7|39767.7|39812.4|39792.4|39814.6|39794.6|39787.7|39767.7|20
1738862640000|2025-02-06 17:24:00|39812.1|39792.1|39800.9|39780.9|39812.1|39792.1|39800.2|39769.9|72
1738862650000|2025-02-06 17:24:10|39798.8|39778.8|39803.8|39783.8|39808.8|39788.8|39798.8|39778.8|82
1738862660000|2025-02-06 17:24:20|39800.9|39780.9|39788.1|39768.1|39800.9|39780.9|39788.1|39768.1|26
1738862670000|2025-02-06 17:24:30|39787.1|39767.1|39795.6|39775.6|39795.6|39775.6|39780.2|39760.2|28
1738862680000|2025-02-06 17:24:40|39795.9|39775.9|39805.6|39785.6|39805.6|39785.6|39795.9|39775.9|32
1738862690000|2025-02-06 17:24:50|39805.9|39785.9|39801.2|39781.2|39806.2|39786.2|39800.9|39780.9|31
1738862700000|2025-02-06 17:25:00|39803.4|39783.4|39788.7|39768.7|39808.1|39788.1|39788.7|39768.7|11
1738862710000|2025-02-06 17:25:10|39787.7|39767.7|39775.6|39755.6|39787.7|39767.7|39775.6|39755.6|5
1738862720000|2025-02-06 17:25:20|39773.4|39753.4|39758.7|39738.7|39773.4|39753.4|39758.7|39738.7|5
1738862730000|2025-02-06 17:25:30|39763.4|39743.4|39763.4|39743.4|39763.4|39743.4|39763.4|39743.4|12
1738862740000|2025-02-06 17:25:40|39763.7|39743.7|39767.7|39727.7|39773.4|39743.7|39763.7|39727.7|0
1738862750000|2025-02-06 17:25:50|39755.2|39735.2|39783.4|39723.4|39783.4|39735.9|39755.2|39723.4|2
1738862760000|2025-02-06 17:26:00|39772.7|39732.7|39746.6|39706.6|39772.7|39735.9|39735.9|39703.4|10
1738862770000|2025-02-06 17:26:10|39748.7|39708.7|39748.4|39708.4|39750.9|39710.9|39748.4|39708.4|0
1738862780000|2025-02-06 17:26:20|39745.6|39705.6|39736.2|39716.2|39745.6|39716.2|39733.7|39705.6|4
1738862790000|2025-02-06 17:26:30|39736.6|39716.6|39740.9|39720.9|39740.9|39720.9|39736.2|39716.2|0
1738862800000|2025-02-06 17:26:40|39741.2|39721.2|39750.9|39730.9|39750.9|39730.9|39741.2|39721.2|3
1738862810000|2025-02-06 17:26:50|39760.6|39720.6|39758.4|39718.4|39760.6|39720.6|39758.4|39718.4|0
1738862820000|2025-02-06 17:27:00|39747.7|39727.7|39745.6|39725.6|39747.7|39727.7|39745.6|39725.6|1
1738862830000|2025-02-06 17:27:10|39743.1|39723.1|39743.1|39723.1|39743.1|39723.1|39743.1|39723.1|1
1738862870000|2025-02-06 17:27:50|39735.9|39715.9|39730.6|39710.6|39735.9|39715.9|39730.6|39710.6|5
1738862880000|2025-02-06 17:28:00|39729.9|39709.9|39718.1|39698.1|39729.9|39709.9|39718.1|39698.1|3
1738862890000|2025-02-06 17:28:10|39720.6|39700.6|39738.1|39718.1|39740.9|39720.9|39718.1|39698.1|22
1738862900000|2025-02-06 17:28:20|39737.7|39717.7|39732.7|39692.7|39737.7|39717.7|39725.2|39692.7|26
1738862910000|2025-02-06 17:28:30|39720.2|39700.2|39720.2|39700.2|39720.2|39700.2|39720.2|39700.2|11
1738862920000|2025-02-06 17:28:40|39719.9|39699.9|39719.9|39699.9|39719.9|39699.9|39715.2|39695.2|5
1738862930000|2025-02-06 17:28:50|39719.5|39699.5|39727.7|39707.7|39727.7|39707.7|39717.4|39697.4|2
1738862940000|2025-02-06 17:29:00|39730.2|39710.2|39730.2|39710.2|39739.9|39710.2|39730.2|39697.7|9
1738862950000|2025-02-06 17:29:10|39730.6|39710.6|39732.7|39712.7|39732.7|39712.7|39730.6|39710.6|2
1738862960000|2025-02-06 17:29:20|39732.4|39712.4|39734.2|39694.2|39734.9|39712.4|39725.2|39694.2|3
1738862970000|2025-02-06 17:29:30|39732|39692|39717.4|39697.4|39732|39699.5|39717.4|39692|2
1738862980000|2025-02-06 17:29:40|39722.7|39682.7|39712|39692|39722.7|39692|39712|39682.7|5
1738862990000|2025-02-06 17:29:50|39711.7|39691.7|39707.4|39687.4|39711.7|39691.7|39707.4|39687.4|10
1738863000000|2025-02-06 17:30:00|39717|39677|39719.9|39679.9|39719.9|39689.5|39707.4|39677|1
1738863020000|2025-02-06 17:30:20|39734.9|39674.9|39735.2|39675.2|39735.2|39675.2|39734.9|39674.9|4
1738863040000|2025-02-06 17:30:40|||||||||1
1738863050000|2025-02-06 17:30:50|39720.2|39680.2|39705.9|39685.9|39720.2|39685.9|39705.2|39680.2|0
1738863060000|2025-02-06 17:31:00|39708|39688|39718|39698|39728.4|39698|39708|39683.4|14
1738863070000|2025-02-06 17:31:10|39721.2|39701.2|39721.2|39701.2|39721.2|39701.2|39721.2|39701.2|2
1738863090000|2025-02-06 17:31:30|39727.2|39707.2|39739.7|39699.7|39739.7|39707.2|39727.2|39699.7|1
1738863100000|2025-02-06 17:31:40|39746.2|39706.2|39746.2|39706.2|39746.2|39706.2|39746.2|39706.2|0
1738863120000|2025-02-06 17:32:00|39745.9|39705.9|39733|39713|39746.2|39713|39733|39703.4|0
1738863140000|2025-02-06 17:32:20|39730.9|39710.9|39730.9|39710.9|39730.9|39710.9|39730.9|39710.9|1
1738863170000|2025-02-06 17:32:50|39728.4|39708.4|39725.5|39705.5|39728.4|39708.4|39725.2|39705.2|13
1738863180000|2025-02-06 17:33:00|39730.5|39710.5|39731.2|39711.2|39731.2|39711.2|39730.5|39710.5|6
1738863200000|2025-02-06 17:33:20|||||||||1
1738863220000|2025-02-06 17:33:40|39731.5|39711.5|39733.7|39713.7|39735.9|39715.9|39731.5|39711.5|1
1738863230000|2025-02-06 17:33:50|39738|39718|39738|39718|39738|39718|39738|39718|2
1738863240000|2025-02-06 17:34:00|39738.4|39718.4|39739.4|39719.4|39739.4|39719.4|39738.4|39718.4|10
1738863250000|2025-02-06 17:34:10|39739|39719|39746.2|39706.2|39746.2|39719|39739|39706.2|0
1738863260000|2025-02-06 17:34:20|39733.4|39713.4|39728.7|39708.7|39733.4|39713.4|39728.7|39708.7|1
1738863270000|2025-02-06 17:34:30|39730.9|39710.9|39730.9|39710.9|39730.9|39710.9|39730.9|39710.9|1
1738863280000|2025-02-06 17:34:40|39730.5|39710.5|39729.8|39709.8|39730.5|39710.5|39729.8|39709.8|1
1738863290000|2025-02-06 17:34:50|39730.5|39710.5|39730.5|39710.5|39730.5|39710.5|39730.5|39710.5|3
1738863300000|2025-02-06 17:35:00|39730.9|39710.9|39730.9|39710.9|39730.9|39710.9|39730.9|39710.9|0
1738863320000|2025-02-06 17:35:20|39728.7|39708.7|39728.7|39708.7|39728.7|39708.7|39728.7|39708.7|2
1738863330000|2025-02-06 17:35:30|39728.4|39708.4|39728.7|39708.7|39728.7|39708.7|39728.4|39708.4|0
1738863340000|2025-02-06 17:35:40|39729|39709|39730.9|39710.9|39731.2|39711.2|39729|39709|0
1738863350000|2025-02-06 17:35:50|39731.2|39711.2|39731.5|39711.5|39731.5|39711.5|39730.9|39710.9|0
1738863360000|2025-02-06 17:36:00|39733.7|39713.7|39731.2|39711.2|39733.7|39713.7|39731.2|39711.2|0
1738863370000|2025-02-06 17:36:10|39728.7|39708.7|39728.7|39708.7|39728.7|39708.7|39728.7|39708.7|0
1738863380000|2025-02-06 17:36:20|39730.9|39710.9|39740.5|39700.5|39740.5|39710.9|39730.9|39700.5|0
1738863390000|2025-02-06 17:36:30|39738.4|39698.4|39723.3|39703.3|39738.4|39705.8|39723.3|39698.4|1
1738863400000|2025-02-06 17:36:40|39723|39703|39722.7|39702.7|39723|39703|39722.7|39702.7|3
1738863420000|2025-02-06 17:37:00|39720.5|39700.5|39720.2|39700.2|39729.8|39700.5|39720.2|39689.8|1
1738863430000|2025-02-06 17:37:10|39717.7|39697.7|39717.7|39697.7|39717.7|39697.7|39717.7|39697.7|0
1738863440000|2025-02-06 17:37:20|39715.5|39695.5|39715.5|39695.5|39715.5|39695.5|39715.5|39695.5|1
1738863460000|2025-02-06 17:37:40|39713|39693|39713|39693|39713|39693|39713|39693|0
1738863500000|2025-02-06 17:38:20|39712.7|39692.7|39712.7|39692.7|39712.7|39692.7|39712.7|39692.7|3
1738863520000|2025-02-06 17:38:40|||||||||4
1738863530000|2025-02-06 17:38:50|39713|39693|39715.2|39695.2|39715.2|39695.2|39713|39693|3
1738863540000|2025-02-06 17:39:00|39713|39693|39713|39693|39713|39693|39713|39693|0
1738863550000|2025-02-06 17:39:10|39715.2|39695.2|39712.7|39692.7|39715.2|39695.2|39712.7|39692.7|4
1738863560000|2025-02-06 17:39:20|39708.3|39688.3|39708.3|39688.3|39708.3|39688.3|39708.3|39688.3|3
1738863570000|2025-02-06 17:39:30|39707.3|39687.3|39676.3|39656.3|39716.6|39687.3|39676.3|39641.5|6
1738863580000|2025-02-06 17:39:40|39661.2|39641.2|39661.2|39641.2|39661.2|39641.2|39661.2|39641.2|1
1738863590000|2025-02-06 17:39:50|39659|39639|39661.2|39641.2|39661.2|39641.2|39658.7|39638.7|6
1738863600000|2025-02-06 17:40:00|39667|39627|39656.2|39636.2|39667|39636.2|39648|39627|10
1738863610000|2025-02-06 17:40:10|39655.8|39635.8|39653.3|39633.3|39655.8|39635.8|39653.3|39633.3|5
1738863620000|2025-02-06 17:40:20|39653|39633|39653|39633|39653|39633|39653|39633|0
1738863630000|2025-02-06 17:40:30|39651.2|39631.2|39653.3|39633.3|39661.2|39633.7|39644|39621.2|19
1738863650000|2025-02-06 17:40:50|39658.7|39598.7|39642.5|39602.5|39658.7|39612.8|39631.5|39598.7|5
1738863660000|2025-02-06 17:41:00|39630|39610|39623.3|39603.3|39630|39610|39623.3|39603.3|6
1738863670000|2025-02-06 17:41:10|39621.2|39601.2|39616.8|39596.8|39621.2|39601.2|39616.8|39596.8|3
1738863680000|2025-02-06 17:41:20|39616.5|39596.5|39616.2|39596.2|39616.5|39596.5|39616.2|39596.2|2
1738863690000|2025-02-06 17:41:30|||||||||1
1738863710000|2025-02-06 17:41:50|39618.7|39598.7|39618.7|39598.7|39618.7|39598.7|39618.7|39598.7|5
1738863720000|2025-02-06 17:42:00|||||||||3
1738863740000|2025-02-06 17:42:20|39619|39599|39646.8|39606.8|39646.8|39616.5|39619|39599|7
1738863760000|2025-02-06 17:42:40|39647.5|39587.5|39647.5|39587.5|39647.5|39587.5|39647.5|39587.5|1
1738863770000|2025-02-06 17:42:50|39631.8|39591.8|39631.8|39591.8|39631.8|39591.8|39631.8|39591.8|1
1738863780000|2025-02-06 17:43:00|39629.7|39589.7|39616.5|39596.5|39629.7|39596.5|39616.5|39589.7|0
1738863800000|2025-02-06 17:43:20|39614.3|39594.3|39619.3|39599.3|39619.3|39599.3|39614.3|39594.3|3
1738863810000|2025-02-06 17:43:30|39619.7|39599.7|39619.7|39599.7|39619.7|39599.7|39619.7|39599.7|0
1738863820000|2025-02-06 17:43:40|39622.2|39602.2|39622.2|39602.2|39622.2|39602.2|39622.2|39602.2|0
1738863840000|2025-02-06 17:44:00|39626.5|39606.5|39626.1|39606.1|39626.5|39606.5|39626.1|39606.1|2
1738863850000|2025-02-06 17:44:10|||||||||1
1738863860000|2025-02-06 17:44:20|39628.3|39608.3|39628.3|39608.3|39628.3|39608.3|39628.3|39608.3|3
1738863870000|2025-02-06 17:44:30|39629|39609|39631.1|39611.1|39631.1|39611.1|39629|39609|13
1738863880000|2025-02-06 17:44:40|39646.5|39626.5|39646.5|39626.5|39646.5|39626.5|39646.5|39626.5|1
1738863890000|2025-02-06 17:44:50|39659.3|39639.3|39659.3|39639.3|39659.3|39639.3|39659.3|39639.3|6
1738863900000|2025-02-06 17:45:00|39656.5|39636.5|39656.5|39636.5|39656.5|39636.5|39656.5|39636.5|0
1738863910000|2025-02-06 17:45:10|39654.3|39634.3|39653.6|39633.6|39654.3|39634.3|39653.6|39633.6|3
1738863920000|2025-02-06 17:45:20|39656.1|39636.1|39656.5|39636.5|39656.5|39636.5|39656.1|39636.1|4
1738863930000|2025-02-06 17:45:30|39656.8|39636.8|39661.5|39641.5|39661.5|39641.5|39656.8|39636.8|12
1738863950000|2025-02-06 17:45:50|39667.1|39647.1|39672.1|39652.1|39672.1|39652.1|39667.1|39647.1|38
1738863960000|2025-02-06 17:46:00|39686.8|39646.8|39686.8|39646.8|39686.8|39646.8|39686.8|39646.8|1
1738863980000|2025-02-06 17:46:20|39689|39649|39677.1|39657.1|39689|39659.3|39677.1|39649|1
1738863990000|2025-02-06 17:46:30|39679.6|39659.6|39679.6|39659.6|39679.6|39659.6|39679.6|39659.6|0
1738864010000|2025-02-06 17:46:50|39679.3|39659.3|39679.6|39659.6|39679.6|39659.6|39679.3|39659.3|1
1738864040000|2025-02-06 17:47:20|39679.3|39659.3|39679.3|39659.3|39679.3|39659.3|39679.3|39659.3|0
1738864050000|2025-02-06 17:47:30|39677.1|39657.1|39682.1|39662.1|39682.1|39662.1|39677.1|39657.1|10
1738864070000|2025-02-06 17:47:50|39683.5|39663.5|39690|39670|39690|39670|39683.5|39663.5|12
1738864080000|2025-02-06 17:48:00|39689.6|39669.6|39689.6|39669.6|39689.6|39669.6|39689.6|39669.6|2
1738864090000|2025-02-06 17:48:10|39689.3|39669.3|39689.3|39669.3|39689.3|39669.3|39689.3|39669.3|1
1738864100000|2025-02-06 17:48:20|39687.1|39667.1|39687.1|39667.1|39687.1|39667.1|39687.1|39667.1|1
1738864120000|2025-02-06 17:48:40|||||||||1
1738864130000|2025-02-06 17:48:50|39687.5|39667.5|39687.1|39667.1|39687.5|39667.5|39687.1|39667.1|0
1738864140000|2025-02-06 17:49:00|39685|39665|39686.8|39666.8|39687.5|39667.5|39684.6|39664.6|9
1738864150000|2025-02-06 17:49:10|39684.6|39664.6|39684.6|39664.6|39684.6|39664.6|39684.6|39664.6|1
1738864170000|2025-02-06 17:49:30|39679.6|39659.6|39679.6|39659.6|39679.6|39659.6|39679.6|39659.6|2
1738864180000|2025-02-06 17:49:40|39680|39660|39682.1|39662.1|39682.1|39662.1|39680|39660|1
1738864190000|2025-02-06 17:49:50|39691.1|39671.1|39714.6|39674.6|39714.6|39683.1|39691.1|39671.1|5
1738864200000|2025-02-06 17:50:00|39705|39685|39700|39680|39705|39685|39700|39680|5
1738864210000|2025-02-06 17:50:10|39704.6|39684.6|39707.5|39687.5|39707.5|39687.5|39704.6|39684.6|4
1738864220000|2025-02-06 17:50:20|39707.1|39687.1|39710|39690|39710|39690|39707.1|39687.1|5
1738864230000|2025-02-06 17:50:30|39715.6|39695.6|39722.5|39702.5|39722.5|39702.5|39715.6|39695.6|21
1738864240000|2025-02-06 17:50:40|39725|39705|39762.5|39742.5|39778.9|39742.5|39722.8|39695.2|34
1738864250000|2025-02-06 17:50:50|39765.3|39745.3|39760.6|39740.6|39765.3|39745.3|39760.3|39740.3|5
1738864260000|2025-02-06 17:51:00|39761.3|39741.3|39778.1|39758.1|39778.1|39758.1|39761.3|39741.3|23
1738864270000|2025-02-06 17:51:10|39775.3|39755.3|39778.1|39758.1|39778.1|39758.1|39775.3|39755.3|20
1738864280000|2025-02-06 17:51:20|39777.5|39757.5|39775.6|39755.6|39777.5|39757.5|39773.1|39753.1|5
1738864290000|2025-02-06 17:51:30|||||||||1
1738864300000|2025-02-06 17:51:40|39782.8|39762.8|39827.8|39807.8|39842.5|39817.1|39782.8|39762.8|48
1738864310000|2025-02-06 17:51:50|39827.1|39807.1|39807.5|39767.5|39827.1|39807.1|39800|39767.5|10
1738864320000|2025-02-06 17:52:00|39795|39775|39822.5|39782.5|39822.5|39792.1|39795|39775|9
1738864330000|2025-02-06 17:52:10|39814.3|39794.3|39818.3|39798.3|39818.6|39798.6|39809.3|39789.3|8
1738864340000|2025-02-06 17:52:20|39828.9|39788.9|39828.9|39788.9|39828.9|39788.9|39828.9|39788.9|1
1738864360000|2025-02-06 17:52:40|39819.3|39799.3|39821.4|39801.4|39821.4|39801.4|39819.3|39799.3|2
1738864370000|2025-02-06 17:52:50|39838.6|39798.6|39836.1|39816.1|39838.6|39816.1|39836.1|39798.6|2
1738864380000|2025-02-06 17:53:00|39838.6|39818.6|39828.3|39808.3|39838.6|39818.6|39828.3|39808.3|4
1738864390000|2025-02-06 17:53:10|39836.9|39796.9|39823.3|39783.3|39836.9|39796.9|39823.3|39783.3|1
1738864400000|2025-02-06 17:53:20|39811.4|39791.4|39811.4|39791.4|39811.4|39791.4|39811.4|39791.4|0
1738864430000|2025-02-06 17:53:50|39811.1|39791.1|39811.1|39791.1|39811.1|39791.1|39811.1|39791.1|1
1738864440000|2025-02-06 17:54:00|39813.3|39793.3|39823.6|39803.6|39823.6|39803.6|39813.3|39793.3|1
1738864450000|2025-02-06 17:54:10|39823.3|39803.3|39823.3|39803.3|39823.3|39803.3|39823.3|39803.3|3
1738864470000|2025-02-06 17:54:30|39814.6|39794.6|39813.6|39793.6|39814.6|39794.6|39813.6|39793.6|0
1738864490000|2025-02-06 17:54:50|39813.3|39793.3|39798.3|39778.3|39813.3|39793.3|39798.3|39778.3|2
1738864500000|2025-02-06 17:55:00|39793.9|39773.9|39808.3|39788.3|39808.3|39788.3|39792.1|39772.1|5
1738864510000|2025-02-06 17:55:10|39808.6|39788.6|39808.6|39788.6|39808.6|39788.6|39808.6|39788.6|2
1738864540000|2025-02-06 17:55:40|39821.1|39781.1|39821.1|39781.1|39821.1|39781.1|39821.1|39781.1|0
1738864550000|2025-02-06 17:55:50|39811.4|39791.4|39811.4|39791.4|39811.4|39791.4|39811.4|39791.4|1
1738864560000|2025-02-06 17:56:00|39811.1|39791.1|39811.1|39791.1|39811.1|39791.1|39811.1|39791.1|0
1738864580000|2025-02-06 17:56:20|39808.6|39788.6|39808.6|39788.6|39808.6|39788.6|39808.6|39788.6|2
1738864590000|2025-02-06 17:56:30|39806.1|39786.1|39806.1|39786.1|39806.1|39786.1|39806.1|39786.1|4
1738864600000|2025-02-06 17:56:40|39808.2|39788.2|39808.6|39788.6|39808.6|39788.6|39808.2|39788.2|0
1738864610000|2025-02-06 17:56:50|39810.7|39790.7|39810.7|39790.7|39810.7|39790.7|39810.7|39790.7|2
1738864620000|2025-02-06 17:57:00|39811.1|39791.1|39811.1|39791.1|39811.1|39791.1|39811.1|39791.1|1
1738864640000|2025-02-06 17:57:20|||||||||2
1738864660000|2025-02-06 17:57:40|39810.7|39790.7|39810.7|39790.7|39810.7|39790.7|39810.4|39790.4|6
1738864670000|2025-02-06 17:57:50|39812.9|39792.9|39812.9|39792.9|39812.9|39792.9|39812.9|39792.9|3
1738864680000|2025-02-06 17:58:00|||||||||2
1738864690000|2025-02-06 17:58:10|39815.1|39795.1|39815.7|39795.7|39815.7|39795.7|39815.1|39795.1|0
1738864700000|2025-02-06 17:58:20|39816.1|39796.1|39818.2|39798.2|39818.2|39798.2|39816.1|39796.1|0
1738864710000|2025-02-06 17:58:30|39808.6|39788.6|39808.6|39788.6|39808.6|39788.6|39808.6|39788.6|2
1738864720000|2025-02-06 17:58:40|39806.1|39786.1|39803.6|39783.6|39806.1|39786.1|39803.6|39783.6|0
1738864730000|2025-02-06 17:58:50|||||||||1
1738864740000|2025-02-06 17:59:00|39801.9|39781.9|39801.9|39781.9|39801.9|39781.9|39801.9|39781.9|0
1738864750000|2025-02-06 17:59:10|39799.4|39779.4|39801.5|39781.5|39801.5|39781.5|39799.4|39779.4|1
1738864760000|2025-02-06 17:59:20|39795.1|39775.1|39806.4|39786.4|39813.9|39786.4|39795.1|39773.9|10
1738864770000|2025-02-06 17:59:30|39816.4|39796.4|39828.9|39808.9|39828.9|39808.9|39816.4|39796.4|9
1738864780000|2025-02-06 17:59:40|39831.4|39811.4|39834.6|39814.6|39834.6|39814.6|39831.4|39811.4|5
1738864790000|2025-02-06 17:59:50|39836.7|39816.7|39836.7|39816.7|39836.7|39816.7|39836.7|39816.7|6
1738864800000|2025-02-06 18:00:00|39836.4|39816.4|39838.9|39818.9|39838.9|39818.9|39833.9|39813.9|1
1738864810000|2025-02-06 18:00:10|39843.6|39823.6|39843.6|39823.6|39843.6|39823.6|39843.6|39823.6|3
1738864830000|2025-02-06 18:00:30|39841.1|39821.1|39841.1|39821.1|39841.1|39821.1|39841.1|39821.1|1
1738864840000|2025-02-06 18:00:40|39840.7|39820.7|39831.4|39811.4|39840.7|39820.7|39831.4|39811.4|0
1738864870000|2025-02-06 18:01:10|39833.9|39813.9|39836.7|39796.7|39841.1|39813.9|39831.4|39796.7|6
1738864910000|2025-02-06 18:01:50|39824.2|39804.2|39824.2|39804.2|39824.2|39804.2|39824.2|39804.2|0
1738864920000|2025-02-06 18:02:00|39836.7|39796.7|39836.7|39796.7|39836.7|39796.7|39836.7|39796.7|0
1738864930000|2025-02-06 18:02:10|39826.4|39806.4|39829.9|39809.9|39836.7|39809.9|39826.4|39796.7|0
1738864950000|2025-02-06 18:02:30|39834.2|39814.2|39834.2|39814.2|39834.2|39814.2|39834.2|39814.2|0
1738864960000|2025-02-06 18:02:40|39838.5|39818.5|39838.5|39818.5|39838.5|39818.5|39838.5|39818.5|0
1738864970000|2025-02-06 18:02:50|39841|39821|39841.4|39821.4|39841.4|39821.4|39841|39821|2
1738864990000|2025-02-06 18:03:10|39841|39821|39841|39821|39841|39821|39841|39821|0
1738865020000|2025-02-06 18:03:40|39838.9|39818.9|39843.9|39803.9|39843.9|39818.9|39838.9|39803.9|1
1738865030000|2025-02-06 18:03:50|39836.7|39796.7|39836.7|39796.7|39836.7|39796.7|39836.7|39796.7|1
1738865060000|2025-02-06 18:04:20|39809.2|39789.2|39791.4|39771.4|39809.2|39789.2|39791.4|39771.4|6
1738865070000|2025-02-06 18:04:30|39788.9|39768.9|39788.9|39768.9|39788.9|39768.9|39788.9|39768.9|1
1738865080000|2025-02-06 18:04:40|39789.2|39769.2|39779.2|39759.2|39789.2|39769.2|39779.2|39759.2|0
1738865090000|2025-02-06 18:04:50|39778.9|39758.9|39779.2|39759.2|39779.2|39759.2|39778.9|39758.9|0
1738865100000|2025-02-06 18:05:00|39776.7|39756.7|39776.7|39756.7|39776.7|39756.7|39776.7|39756.7|2
1738865110000|2025-02-06 18:05:10|||||||||1
1738865120000|2025-02-06 18:05:20|39774.5|39754.5|39786|39746|39786|39754.5|39772|39746|2
1738865130000|2025-02-06 18:05:30|39773.5|39753.5|39773.5|39753.5|39773.5|39753.5|39773.5|39753.5|1
1738865140000|2025-02-06 18:05:40|39783.2|39743.2|39783.2|39743.2|39783.2|39743.2|39783.2|39743.2|0
1738865150000|2025-02-06 18:05:50|39781|39741|39773.5|39753.5|39781|39753.5|39773.5|39741|2
1738865160000|2025-02-06 18:06:00|39773.9|39753.9|39774.2|39754.2|39774.2|39754.2|39773.9|39753.9|1
1738865170000|2025-02-06 18:06:10|39776.4|39756.4|39771|39751|39776.4|39756.4|39771|39751|1
1738865190000|2025-02-06 18:06:30|39768.9|39748.9|39768.9|39748.9|39768.9|39748.9|39768.9|39748.9|1
1738865200000|2025-02-06 18:06:40|39766.7|39746.7|39766.4|39746.4|39766.7|39746.7|39766.4|39746.4|1
1738865210000|2025-02-06 18:06:50|39774.5|39754.5|39802|39782|39803.9|39782|39774.5|39754.5|3
1738865220000|2025-02-06 18:07:00|39808.5|39788.5|39809.2|39789.2|39809.2|39789.2|39808.5|39788.5|28
1738865230000|2025-02-06 18:07:10|39813.9|39773.9|39807.4|39767.4|39813.9|39773.9|39807.4|39767.4|2
1738865240000|2025-02-06 18:07:20|39797.7|39777.7|39797.7|39777.7|39797.7|39777.7|39797.7|39777.7|0
1738865320000|2025-02-06 18:08:40|39797.4|39777.4|39797.4|39777.4|39797.4|39777.4|39797.4|39777.4|2
1738865330000|2025-02-06 18:08:50|39794.9|39774.9|39793.5|39773.5|39794.9|39774.9|39793.5|39773.5|0
1738865340000|2025-02-06 18:09:00|39789.2|39769.2|39787|39767|39789.2|39769.2|39787|39767|0
1738865350000|2025-02-06 18:09:10|||||||||1
1738865380000|2025-02-06 18:09:40|39786.3|39766.3|39774.5|39754.5|39786.3|39766.3|39774.5|39745.2|0
1738865390000|2025-02-06 18:09:50|39774.2|39754.2|39769.9|39749.9|39774.2|39754.2|39769.9|39749.9|0
1738865400000|2025-02-06 18:10:00|39767|39747|39764.5|39744.5|39774.5|39747|39764.5|39734.5|3
1738865420000|2025-02-06 18:10:20|39764.9|39744.9|39764.5|39744.5|39764.9|39744.9|39762.4|39742.4|2
1738865440000|2025-02-06 18:10:40|||||||||2
1738865460000|2025-02-06 18:11:00|39764.2|39744.2|39764.2|39744.2|39764.2|39744.2|39762|39742|2
1738865470000|2025-02-06 18:11:10|39764.5|39744.5|39764.5|39744.5|39764.8|39744.8|39764.5|39744.5|3
1738865480000|2025-02-06 18:11:20|39764.8|39744.8|39764.5|39744.5|39767|39747|39764.5|39744.5|0
1738865490000|2025-02-06 18:11:30|39764.8|39744.8|39759.2|39739.2|39767|39747|39759.2|39739.2|4
1738865500000|2025-02-06 18:11:40|39761.3|39741.3|39762|39742|39762|39742|39761.3|39741.3|1
1738865510000|2025-02-06 18:11:50|||||||||1
1738865530000|2025-02-06 18:12:10|39764.5|39744.5|39764.5|39744.5|39764.5|39744.5|39764.5|39744.5|1
1738865550000|2025-02-06 18:12:30|39762|39742|39759.5|39739.5|39762|39742|39759.5|39739.5|3
1738865560000|2025-02-06 18:12:40|39759.8|39739.8|39759.8|39739.8|39759.8|39739.8|39759.5|39739.5|2
1738865570000|2025-02-06 18:12:50|39759.5|39739.5|39759.5|39739.5|39762.3|39742.3|39759.5|39739.5|0
1738865580000|2025-02-06 18:13:00|39757.3|39737.3|39757.3|39737.3|39760.2|39740.2|39757.3|39737.3|6
1738865620000|2025-02-06 18:13:40|||||||||1
1738865630000|2025-02-06 18:13:50|39757|39737|39757|39737|39757|39737|39757|39737|0
1738865640000|2025-02-06 18:14:00|39752.3|39732.3|39752.3|39732.3|39752.3|39732.3|39752.3|39732.3|2
1738865650000|2025-02-06 18:14:10|39737.7|39712.3|39737.7|39717.7|39737.7|39717.7|39737.3|39712.3|3
1738865660000|2025-02-06 18:14:20|||||||||1
1738865670000|2025-02-06 18:14:30|39738|39718|39739.5|39719.5|39740.2|39720.2|39738|39718|0
1738865680000|2025-02-06 18:14:40|39737.3|39717.3|39737.3|39717.3|39737.3|39717.3|39737.3|39717.3|2
1738865690000|2025-02-06 18:14:50|39734.8|39714.8|39734.8|39714.8|39734.8|39714.8|39734.8|39714.8|1
1738865700000|2025-02-06 18:15:00|39737|39717|39732.3|39692.3|39742.3|39717.3|39722|39682.3|8
1738865710000|2025-02-06 18:15:10|39722|39702|39717|39697|39731.7|39702|39716.3|39691.7|1
1738865720000|2025-02-06 18:15:20|39719.2|39699.2|39719.2|39699.2|39719.2|39699.2|39719.2|39699.2|2
1738865730000|2025-02-06 18:15:30|39719.8|39699.8|39722.7|39702.7|39722.7|39702.7|39719.8|39699.8|1
1738865750000|2025-02-06 18:15:50|39722.3|39702.3|39722.3|39702.3|39722.3|39702.3|39722.3|39702.3|0
1738865760000|2025-02-06 18:16:00|39727.3|39707.3|39727.3|39707.3|39727.3|39707.3|39727.3|39707.3|0
1738865770000|2025-02-06 18:16:10|39729.8|39709.8|39729.5|39709.5|39729.8|39709.8|39729.5|39709.5|0
1738865780000|2025-02-06 18:16:20|39727.3|39707.3|39725.2|39705.2|39727.3|39707.3|39725.2|39705.2|4
1738865790000|2025-02-06 18:16:30|39724.5|39704.5|39650.2|39630.2|39724.5|39704.5|39650.2|39630.2|31
1738865800000|2025-02-06 18:16:40|39650.5|39630.5|39650.2|39630.2|39652.7|39632.7|39650.2|39630.2|1
1738865810000|2025-02-06 18:16:50|39653|39633|39672.7|39652.7|39675.2|39655.2|39653|39626.5|16
1738865820000|2025-02-06 18:17:00|39670.5|39650.5|39662|39642|39677.3|39650.5|39662|39632.3|45
1738865830000|2025-02-06 18:17:10|39664.1|39644.1|39666.6|39646.6|39666.6|39646.6|39664.1|39644.1|0
1738865840000|2025-02-06 18:17:20|39671.6|39631.6|39671.6|39631.6|39671.6|39631.6|39671.6|39631.6|1
1738865850000|2025-02-06 18:17:30|39659.1|39639.1|39656.6|39636.6|39659.1|39639.1|39656.6|39636.6|0
1738865860000|2025-02-06 18:17:40|39651.3|39631.3|39651.3|39631.3|39651.3|39631.3|39651.3|39631.3|3
1738865870000|2025-02-06 18:17:50|39661|39621|39641.6|39621.6|39663.5|39624.1|39641.6|39603.5|6
1738865880000|2025-02-06 18:18:00|39651|39611|39644.1|39604.1|39651|39611|39644.1|39604.1|4
1738865890000|2025-02-06 18:18:10|39653.8|39593.8|39653.8|39593.8|39653.8|39604.1|39644.1|39593.8|0
1738865900000|2025-02-06 18:18:20|39641|39601|39633.5|39593.5|39641|39606.3|39624.1|39593.5|2
1738865910000|2025-02-06 18:18:30|39633.8|39593.8|39633.8|39593.8|39633.8|39593.8|39633.8|39593.8|1
1738865920000|2025-02-06 18:18:40|39624.1|39604.1|39635.8|39595.8|39635.8|39605.5|39624.1|39595.8|1
1738865930000|2025-02-06 18:18:50|39639.1|39619.1|39666|39626|39666|39626|39639.1|39619.1|6
1738865940000|2025-02-06 18:19:00|39656.3|39636.3|39666|39626|39666.6|39636.3|39656.3|39626|12
1738865950000|2025-02-06 18:19:10|39666.6|39626.6|39638.8|39618.8|39666.6|39633.9|39638.8|39618.8|13
1738865960000|2025-02-06 18:19:20|39626.6|39606.6|39624.1|39604.1|39626.6|39606.6|39624.1|39604.1|1
1738865970000|2025-02-06 18:19:30|39624.5|39604.5|39626.6|39606.6|39626.6|39606.6|39624.5|39604.5|4
1738865980000|2025-02-06 18:19:40|39624.1|39604.1|39624.1|39604.1|39624.1|39604.1|39621.6|39601.6|0
1738865990000|2025-02-06 18:19:50|39635.1|39595.1|39639.8|39619.8|39644.1|39619.8|39634.8|39595.1|3
1738866000000|2025-02-06 18:20:00|39642|39622|39658.8|39618.8|39658.8|39628.5|39642|39618.8|2
1738866010000|2025-02-06 18:20:10|39651.3|39631.3|39661.6|39621.6|39662|39631.3|39651.3|39621.6|9
1738866020000|2025-02-06 18:20:20|39662|39622|39669.1|39649.1|39669.1|39649.1|39657|39621.6|4
1738866030000|2025-02-06 18:20:30|39667|39647|39669.8|39649.8|39669.8|39649.8|39666.6|39646.6|2
1738866040000|2025-02-06 18:20:40|39679.1|39639.1|39674.8|39634.8|39679.1|39639.1|39674.8|39634.8|2
1738866050000|2025-02-06 18:20:50|39675.1|39635.1|39675.1|39635.1|39675.1|39635.1|39675.1|39635.1|1
1738866060000|2025-02-06 18:21:00|39667.6|39647.6|39677|39657|39681.6|39657|39667.6|39637.3|4
1738866070000|2025-02-06 18:21:10|39679.5|39659.5|39679.5|39659.5|39679.5|39659.5|39679.5|39659.5|0
1738866080000|2025-02-06 18:21:20|39681.6|39661.6|39697.3|39657.3|39697.3|39662|39681.6|39653|8
1738866090000|2025-02-06 18:21:30|39699.5|39659.5|39684.5|39664.5|39699.5|39667|39684.5|39657.3|5
1738866100000|2025-02-06 18:21:40|39682|39662|39679.1|39659.1|39682|39662|39679.1|39659.1|1
1738866110000|2025-02-06 18:21:50|39677|39657|39681.6|39621.6|39681.6|39657|39677|39621.6|2
1738866120000|2025-02-06 18:22:00|39679.1|39619.1|39652|39632|39679.5|39638.4|39652|39619.1|3
1738866130000|2025-02-06 18:22:10|39649.5|39629.5|39660.1|39620.1|39660.1|39629.5|39649.5|39620.1|2
1738866160000|2025-02-06 18:22:40|39649.8|39629.8|39647|39627|39649.8|39629.8|39647|39627|0
1738866170000|2025-02-06 18:22:50|39646.9|39626.9|39646.9|39626.9|39646.9|39626.9|39646.9|39626.9|1
1738866180000|2025-02-06 18:23:00|39644.8|39624.8|39646.9|39626.9|39649.1|39629.1|39644.8|39624.8|5
1738866190000|2025-02-06 18:23:10|39651.3|39631.3|39652.3|39632.3|39652.3|39632.3|39651.3|39631.3|5
1738866200000|2025-02-06 18:23:20|39654.4|39634.4|39654.4|39634.4|39654.4|39634.4|39654.4|39634.4|1
1738866210000|2025-02-06 18:23:30|39667.6|39627.6|39670.1|39630.1|39670.1|39639.8|39659.8|39627.6|3
1738866220000|2025-02-06 18:23:40|39659.8|39639.8|39661.9|39641.9|39661.9|39641.9|39659.8|39639.8|1
1738866230000|2025-02-06 18:23:50|39671.6|39631.6|39657.3|39637.3|39671.6|39637.3|39656.9|39631.6|1
1738866240000|2025-02-06 18:24:00|39656.9|39636.9|39659.8|39639.8|39659.8|39639.8|39656.9|39636.9|6
1738866250000|2025-02-06 18:24:10|39659.4|39639.4|39656.9|39636.9|39659.4|39639.4|39656.9|39636.9|1
1738866260000|2025-02-06 18:24:20|||||||||3
1738866270000|2025-02-06 18:24:30|39654.8|39634.8|39667.9|39627.9|39667.9|39637.6|39654.8|39627.3|11
1738866280000|2025-02-06 18:24:40|39657.6|39637.6|39671.6|39631.6|39671.6|39637.6|39657.6|39631.6|3
1738866290000|2025-02-06 18:24:50|39669.4|39629.4|39646.3|39626.3|39669.4|39629.4|39644.1|39615.9|30
1738866300000|2025-02-06 18:25:00|39655.9|39615.9|39641.9|39621.9|39655.9|39626.3|39641.9|39609.4|1
1738866310000|2025-02-06 18:25:10|39639.8|39619.8|39612.3|39592.3|39639.8|39619.8|39612.3|39592.3|31
1738866320000|2025-02-06 18:25:20|39612.9|39592.9|39625.4|39605.4|39625.4|39605.4|39612.9|39592.9|1
1738866330000|2025-02-06 18:25:30|39625.8|39605.8|39630.1|39610.1|39630.1|39610.1|39625.8|39605.8|0
1738866340000|2025-02-06 18:25:40|39630.4|39610.4|39635.4|39615.4|39635.4|39615.4|39630.4|39610.4|2
1738866360000|2025-02-06 18:26:00|39635.1|39615.1|39635.4|39615.4|39635.4|39615.4|39635.1|39615.1|7
1738866370000|2025-02-06 18:26:10|39642.9|39602.9|39639.8|39619.8|39647.3|39620.1|39637.6|39602.9|4
1738866380000|2025-02-06 18:26:20|39635.8|39615.8|39640.1|39620.1|39640.1|39620.1|39635.8|39615.8|0
1738866390000|2025-02-06 18:26:30|39639.8|39619.8|39635.1|39615.1|39639.8|39619.8|39635.1|39615.1|4
1738866400000|2025-02-06 18:26:40|39634.8|39614.8|39635.1|39615.1|39635.1|39615.1|39634.8|39614.8|1
1738866410000|2025-02-06 18:26:50|39634.8|39614.8|39634.8|39614.8|39635.1|39615.1|39634.8|39614.8|1
1738866420000|2025-02-06 18:27:00|39637.6|39617.6|39637.6|39617.6|39637.6|39617.6|39637.6|39617.6|1
1738866430000|2025-02-06 18:27:10|39637.3|39617.3|39643.6|39623.6|39643.6|39623.6|39637.3|39617.3|16
1738866440000|2025-02-06 18:27:20|39646.1|39626.1|39646.1|39626.1|39646.1|39626.1|39645.8|39625.8|16
1738866450000|2025-02-06 18:27:30|39656.4|39616.4|39677.6|39637.6|39677.6|39637.6|39646.8|39616.4|6
1738866460000|2025-02-06 18:27:40|39665.4|39645.4|39663.9|39643.9|39675.8|39646.1|39663.3|39635.8|4
1738866470000|2025-02-06 18:27:50|39666.1|39646.1|39676.4|39656.4|39676.4|39656.4|39666.1|39646.1|17
1738866480000|2025-02-06 18:28:00|39677.1|39657.1|39692.8|39652.8|39693.1|39661.4|39674.3|39652.8|20
1738866490000|2025-02-06 18:28:10|39688.1|39668.1|39688.1|39668.1|39688.1|39668.1|39688.1|39668.1|5
1738866500000|2025-02-06 18:28:20|39707.1|39667.1|39709.3|39669.3|39709.3|39669.3|39707.1|39667.1|4
1738866510000|2025-02-06 18:28:30|39706.8|39686.8|39716.8|39696.8|39716.8|39696.8|39706.8|39686.8|9
1738866520000|2025-02-06 18:28:40|39726.4|39706.4|39735.8|39715.8|39736.4|39716.4|39726.4|39706.4|9
1738866530000|2025-02-06 18:28:50|39734.8|39714.8|39735.4|39715.4|39735.4|39715.4|39720.4|39700.4|9
1738866540000|2025-02-06 18:29:00|39745.1|39705.1|39743.6|39703.6|39745.4|39705.4|39743.3|39703.3|5
1738866550000|2025-02-06 18:29:10|39733.3|39713.3|39743.3|39703.3|39743.6|39713.3|39733.3|39703.3|2
1738866560000|2025-02-06 18:29:20|39736.1|39716.1|39743.6|39703.6|39745.8|39716.1|39736.1|39703.6|1
1738866570000|2025-02-06 18:29:30|39742.9|39702.9|39733.3|39713.3|39742.9|39713.3|39733.3|39702.9|1
1738866580000|2025-02-06 18:29:40|39742.9|39702.9|39742.9|39702.9|39742.9|39702.9|39742.6|39702.6|2
1738866590000|2025-02-06 18:29:50|39733.3|39713.3|39740.4|39700.4|39747.9|39715.4|39733.3|39685.8|10
1738919700000|2025-02-07 09:15:00|39722.3|39662.3|39739|39679|39770.3|39710.3|39664.3|39604.3|57
1738919710000|2025-02-07 09:15:10|39738.7|39678.7|39659.4|39599.4|39740.6|39680.6|39659.1|39599.1|27
1738919720000|2025-02-07 09:15:20|39695.9|39635.9|39730.9|39670.9|39730.9|39678.7|39695.9|39635.9|4
1738919730000|2025-02-07 09:15:30|39731.6|39671.6|39748.8|39688.8|39749|39689|39731.6|39671.6|2
1738919740000|2025-02-07 09:15:40|39749.1|39689.1|39779.7|39719.7|39779.7|39719.7|39749.1|39689.1|2
1738919750000|2025-02-07 09:15:50|39781.9|39721.9|39784.7|39724.7|39795|39735|39781.9|39721.9|17
1738919760000|2025-02-07 09:16:00|39785|39725|39783.1|39723.1|39785|39726.5|39766.5|39709.9|8
1738919770000|2025-02-07 09:16:10|39785.3|39725.3|39785|39725|39787.5|39727.5|39777.2|39717.2|27
1738919780000|2025-02-07 09:16:20|39784.7|39724.7|39770.3|39710.3|39784.7|39724.7|39766.8|39706.8|7
1738919790000|2025-02-07 09:16:30|39786.8|39726.8|39781.8|39721.8|39786.8|39726.8|39781.8|39721.8|2
1738919800000|2025-02-07 09:16:40|39781.5|39721.5|39778.1|39738.1|39781.5|39738.1|39771.5|39713.7|7
1738919810000|2025-02-07 09:16:50|39790.9|39730.9|39789|39729|39791.2|39731.2|39789|39729|0
1738919820000|2025-02-07 09:17:00|39788.7|39728.7|39786.5|39726.5|39788.7|39728.7|39786.5|39726.5|1
1738919830000|2025-02-07 09:17:10|39768.7|39728.7|39766.5|39746.5|39768.7|39746.5|39766.5|39726.5|2
1738919840000|2025-02-07 09:17:20|39775.6|39755.6|39789|39749|39789|39755.6|39775.6|39749|0
1738919850000|2025-02-07 09:17:30|39786.8|39766.8|39938.4|39878.4|39938.4|39878.4|39786.8|39760.9|33
1738919860000|2025-02-07 09:17:40|39941.6|39881.6|39904.7|39864.7|39941.6|39892.2|39899.3|39862.5|11
1738919870000|2025-02-07 09:17:50|39902.5|39862.5|39933.7|39893.7|39946.2|39897.2|39902.2|39857.8|7
1738919880000|2025-02-07 09:18:00|39929.3|39889.3|39919.7|39879.7|39929.3|39897.2|39912.2|39879.7|1
1738919890000|2025-02-07 09:18:10|39924|39884|39939.3|39899.3|39939.3|39904.3|39924|39874.7|4
1738919900000|2025-02-07 09:18:20|39947.1|39887.1|39939.6|39899.6|39947.1|39899.6|39935|39882.1|6
1738919910000|2025-02-07 09:18:30|||||||||1
1738919920000|2025-02-07 09:18:40|39929.3|39909.3|39937.5|39877.5|39937.5|39909.3|39929.3|39875|6
1738919930000|2025-02-07 09:18:50|39935|39875|39926.5|39886.5|39935|39886.5|39926.5|39875|1
1738919940000|2025-02-07 09:19:00|39922.1|39882.1|39918|39878|39930.9|39882.1|39918|39870.9|3
1738919950000|2025-02-07 09:19:10|39911.5|39871.5|39891.8|39851.8|39911.5|39871.5|39891.8|39851.8|3
1738919960000|2025-02-07 09:19:20|39869|39849|39869.6|39809.6|39869.6|39849|39832.1|39806.8|17
1738919970000|2025-02-07 09:19:30|39874.3|39814.3|39874.3|39814.3|39874.3|39814.3|39874.3|39814.3|0
1738919980000|2025-02-07 09:19:40|39864.3|39804.3|39849.6|39789.6|39864.3|39823|39819.3|39780.3|2
1738919990000|2025-02-07 09:19:50|39852.1|39792.1|39866.8|39806.8|39866.8|39806.8|39852.1|39792.1|5
1738920000000|2025-02-07 09:20:00|39871.2|39811.2|39861.8|39801.8|39871.5|39811.5|39861.5|39801.5|4
1738920010000|2025-02-07 09:20:10|39864|39804|39813.4|39773.4|39864|39804|39813.4|39773.4|7
1738920020000|2025-02-07 09:20:20|39794.3|39754.3|39799.3|39739.3|39799.3|39754.3|39794.3|39736.8|3
1738920030000|2025-02-07 09:20:30|39793|39733|39745.5|39725.5|39793|39733|39745.5|39713.4|9
1738920040000|2025-02-07 09:20:40|39742.7|39702.7|39725.2|39665.2|39742.7|39702.7|39704.3|39651.2|5
1738920050000|2025-02-07 09:20:50|39715.2|39655.2|39675.5|39655.5|39715.2|39659.9|39675.5|39650.5|19
1738920060000|2025-02-07 09:21:00|39675.2|39655.2|39685.9|39665.9|39700.9|39665.9|39673|39638|7
1738920070000|2025-02-07 09:21:10|39683.7|39663.7|39612.7|39552.7|39700.5|39663.7|39600.2|39545.5|13
1738920080000|2025-02-07 09:21:20|39602.4|39562.4|39537.7|39477.7|39602.4|39565.2|39525.2|39477.7|23
1738920090000|2025-02-07 09:21:30|39539.9|39479.9|39522.4|39482.4|39539.9|39482.4|39522.4|39475.2|7
1738920100000|2025-02-07 09:21:40|39520.2|39460.2|39496.2|39476.2|39520.2|39476.2|39496.2|39449.9|16
1738920110000|2025-02-07 09:21:50|39494.3|39474.3|39525.5|39465.5|39529.6|39475.2|39494.3|39458.4|16
1738920120000|2025-02-07 09:22:00|39527.7|39467.7|39567.7|39507.7|39567.7|39508|39515.2|39467.7|9
1738920130000|2025-02-07 09:22:10|39601.2|39541.2|39585.9|39525.9|39624.3|39564.3|39585.9|39525.9|19
1738920140000|2025-02-07 09:22:20|39563.4|39523.4|39620.5|39560.5|39623|39563|39550.9|39520.2|15
1738920150000|2025-02-07 09:22:30|39618.4|39558.4|39604.9|39544.9|39628.4|39568.4|39604.9|39544.9|6
1738920160000|2025-02-07 09:22:40|39595.2|39555.2|39579.6|39519.6|39602.7|39555.2|39579.6|39519.6|5
1738920170000|2025-02-07 09:22:50|39579.9|39519.9|39562.4|39522.4|39579.9|39529.6|39562.4|39514.9|4
1738920180000|2025-02-07 09:23:00|39547.4|39527.4|39572.7|39512.7|39574.9|39527.4|39547.4|39512.7|4
1738920190000|2025-02-07 09:23:10|39548|39488|39574.9|39514.9|39574.9|39514.9|39547.7|39487.7|4
1738920200000|2025-02-07 09:23:20|39565.2|39525.2|39565.2|39525.2|39565.2|39525.2|39565.2|39525.2|1
1738920210000|2025-02-07 09:23:30|39571.4|39511.4|39562.7|39502.7|39571.4|39511.4|39562.7|39502.7|5
1738920220000|2025-02-07 09:23:40|39560.8|39500.8|39535.2|39475.2|39565.2|39508.3|39532.1|39475.2|5
1738920230000|2025-02-07 09:23:50|39532.7|39472.7|39514.9|39474.9|39532.7|39477.1|39514.9|39467.7|6
1738920240000|2025-02-07 09:24:00|39520.2|39480.2|39537.4|39477.4|39542.1|39487.4|39520.2|39471.5|6
1738920250000|2025-02-07 09:24:10|39542.7|39482.7|39513.7|39473.7|39542.7|39482.7|39513.7|39473.7|5
1738920260000|2025-02-07 09:24:20|39507.7|39447.7|39514.3|39454.3|39514.3|39468.3|39472.4|39444.6|9
1738920270000|2025-02-07 09:24:30|39527.4|39467.4|39519.9|39459.9|39529.6|39469.6|39519.9|39459.9|6
1738920280000|2025-02-07 09:24:40|39512.4|39452.4|39512.4|39452.4|39517.7|39457.7|39494.9|39434.9|84
1738920290000|2025-02-07 09:24:50|39507.7|39447.7|39518|39458|39518|39458|39487.4|39434.9|5
1738920300000|2025-02-07 09:25:00|39520.2|39460.2|39524.6|39464.6|39526.7|39466.7|39520.2|39460.2|4
1738920310000|2025-02-07 09:25:10|39525.5|39465.5|39532.4|39472.4|39532.4|39472.4|39525.5|39465.5|1
1738920320000|2025-02-07 09:25:20|39518|39498|39612.7|39572.7|39612.7|39583.3|39518|39498|7
1738920330000|2025-02-07 09:25:30|39610.5|39570.5|39640.2|39580.2|39640.2|39580.2|39610.5|39570.2|10
1738920340000|2025-02-07 09:25:40|39633.7|39573.7|39600.5|39540.5|39638.7|39578.7|39600.5|39540.5|3
1738920350000|2025-02-07 09:25:50|39605.8|39545.8|39605.8|39545.8|39605.8|39545.8|39605.8|39545.8|0
1738920360000|2025-02-07 09:26:00|39603|39543|39583.3|39543.3|39603|39552.1|39578|39528|18
1738920370000|2025-02-07 09:26:10|39576.2|39556.2|39626.2|39566.2|39649|39604.2|39576.2|39556.2|4
1738920380000|2025-02-07 09:26:20|39618.3|39558.3|39598.3|39538.3|39618.3|39558.3|39598.3|39538.3|3
1738920390000|2025-02-07 09:26:30|39601.1|39541.1|39646.5|39586.5|39646.5|39586.5|39601.1|39541.1|14
1738920400000|2025-02-07 09:26:40|39644|39584|39624.3|39584.3|39644|39584.3|39624.3|39573.3|1
1738920410000|2025-02-07 09:26:50|39633|39593|39608.6|39548.6|39659|39603.3|39608.6|39548.6|10
1738920420000|2025-02-07 09:27:00|39604|39544|39606.1|39546.1|39606.1|39546.1|39604|39544|10
1738920440000|2025-02-07 09:27:20|39601.8|39561.8|39644.3|39584.3|39644.3|39584.3|39601.8|39561.8|9
1738920450000|2025-02-07 09:27:30|39645.2|39585.2|39652.1|39592.1|39652.4|39592.4|39645.2|39585.2|1
1738920460000|2025-02-07 09:27:40|39649|39589|39646.8|39586.8|39649|39589|39646.8|39586.8|2
1738920470000|2025-02-07 09:27:50|39655.5|39595.5|39650.8|39610.8|39655.8|39610.8|39650.8|39595.5|8
1738920490000|2025-02-07 09:28:10|39648.6|39608.6|39650.8|39610.8|39650.8|39610.8|39648.6|39608.6|0
1738920500000|2025-02-07 09:28:20|39643.6|39623.6|39648.3|39628.3|39648.3|39628.3|39643.6|39623.6|1
1738920510000|2025-02-07 09:28:30|39659.8|39599.8|39626.5|39566.5|39659.8|39599.8|39626.5|39566.5|1
1738920520000|2025-02-07 09:28:40|39625.8|39565.8|39629.3|39569.3|39629.3|39569.3|39625.8|39565.8|10
1738920530000|2025-02-07 09:28:50|39629.6|39569.6|39643.6|39583.6|39644|39584|39629.6|39569.6|1
1738920540000|2025-02-07 09:29:00|39641.5|39581.5|39646.1|39586.1|39646.5|39586.5|39641.5|39581.5|1
1738920550000|2025-02-07 09:29:10|39641.5|39581.5|39641.5|39581.5|39641.5|39581.5|39639.3|39579.3|1
1738920560000|2025-02-07 09:29:20|39646.8|39586.8|39651.8|39591.8|39651.8|39591.8|39646.8|39586.8|0
1738920570000|2025-02-07 09:29:30|39649.6|39589.6|39646.1|39586.1|39649.6|39589.6|39646.1|39586.1|0
1738920580000|2025-02-07 09:29:40|39644|39584|39642.7|39622.7|39657.4|39622.7|39642.7|39584|3
1738920590000|2025-02-07 09:29:50|39653.6|39633.6|39642.4|39582.4|39673.3|39634.3|39642.4|39582.4|6
1738920600000|2025-02-07 09:30:00|39644.6|39584.6|39661.8|39601.8|39661.8|39601.8|39642.1|39582.1|1
1738920610000|2025-02-07 09:30:10|39663.6|39603.6|39663.6|39603.6|39663.9|39603.9|39663.6|39603.6|1
1738920620000|2025-02-07 09:30:20|39661.4|39601.4|39595.5|39555.5|39661.4|39607.7|39595.5|39555.5|54
1738920630000|2025-02-07 09:30:30|39591.1|39551.1|39630.8|39570.8|39630.8|39570.8|39580.8|39541.1|3
1738920640000|2025-02-07 09:30:40|39635.8|39575.8|39635.8|39575.8|39635.8|39575.8|39635.8|39575.8|11
1738920650000|2025-02-07 09:30:50|39617.7|39597.7|39663.3|39603.3|39668.3|39608.3|39617.7|39597.7|18
1738920660000|2025-02-07 09:31:00|39663.6|39603.6|39666.1|39606.1|39666.1|39606.1|39663.6|39603.6|19
1738920670000|2025-02-07 09:31:10|39658.6|39638.6|39663.6|39643.6|39663.6|39643.6|39658.6|39638.6|2
1738920680000|2025-02-07 09:31:20|39663.9|39643.9|39666.1|39646.1|39666.1|39646.1|39663.9|39643.9|0
1738920690000|2025-02-07 09:31:30|39674.3|39654.3|39674.3|39654.3|39674.3|39654.3|39674.3|39654.3|5
1738920700000|2025-02-07 09:31:40|39672.1|39652.1|39688.6|39628.6|39691.1|39652.1|39672.1|39628.6|0
1738920710000|2025-02-07 09:31:50|39686.4|39626.4|39683.9|39623.9|39686.4|39626.4|39683.9|39623.9|3
1738920720000|2025-02-07 09:32:00|39671.1|39631.1|39710.8|39690.8|39710.8|39690.8|39669.9|39622.4|4
1738920730000|2025-02-07 09:32:10|39753.3|39693.3|39754.8|39694.8|39755.5|39703.3|39743.3|39690.5|9
1738920740000|2025-02-07 09:32:20|39743|39703|39690.5|39650.5|39743|39710.7|39680.8|39650.5|7
1738920750000|2025-02-07 09:32:30|39688.3|39648.3|39720.8|39660.8|39720.8|39660.8|39680.8|39642.7|2
1738920760000|2025-02-07 09:32:40|39721.1|39661.1|39710.5|39650.5|39721.1|39661.1|39710.5|39650.5|6
1738920770000|2025-02-07 09:32:50|39705.5|39645.5|39728.6|39668.6|39728.6|39668.6|39702.1|39645.5|1
1738920780000|2025-02-07 09:33:00|39723.6|39663.6|39723.6|39663.6|39723.6|39663.6|39723.6|39663.6|0
1738920790000|2025-02-07 09:33:10|39708.6|39668.6|39711.1|39671.1|39711.1|39671.1|39708.6|39668.6|0
1738920800000|2025-02-07 09:33:20|39706.1|39666.1|39683.6|39663.6|39706.1|39666.1|39683.6|39663.6|10
1738920810000|2025-02-07 09:33:30|39668.3|39648.3|39660.8|39640.8|39668.3|39648.3|39660.8|39640.8|2
1738920820000|2025-02-07 09:33:40|39661.1|39641.1|39663.3|39623.3|39665.5|39641.1|39655.8|39623.3|1
1738920830000|2025-02-07 09:33:50|39665.5|39625.5|39665.5|39625.5|39665.5|39625.5|39665.5|39625.5|1
1738920840000|2025-02-07 09:34:00|39663.3|39623.3|39663.3|39623.3|39663.3|39623.3|39663.3|39623.3|0
1738920860000|2025-02-07 09:34:20|||||||||1
1738920880000|2025-02-07 09:34:40|39650.5|39630.5|39650.5|39630.5|39650.5|39630.5|39650.5|39630.5|1
1738920890000|2025-02-07 09:34:50|39647.6|39627.6|39637.3|39617.3|39647.6|39627.6|39637.3|39617.3|3
1738920900000|2025-02-07 09:35:00|39635.1|39615.1|39635.1|39615.1|39635.1|39615.1|39635.1|39615.1|2
1738920910000|2025-02-07 09:35:10|39634.8|39614.8|39630.1|39610.1|39634.8|39614.8|39630.1|39610.1|1
1738920920000|2025-02-07 09:35:20|39640.8|39600.8|39643|39603|39643|39603|39640.8|39600.8|1
1738920930000|2025-02-07 09:35:30|39629.2|39609.2|39657.3|39597.3|39660.1|39610.1|39622.6|39591.4|11
1738920940000|2025-02-07 09:35:40|39655.1|39595.1|39655.1|39595.1|39655.1|39595.1|39655.1|39595.1|2
1738920950000|2025-02-07 09:35:50|39657.3|39597.3|39700.1|39680.1|39700.1|39680.1|39657.3|39597.3|18
1738920960000|2025-02-07 09:36:00|39702.3|39682.3|39722.6|39662.6|39723|39682.3|39700.1|39662.6|2
1738920990000|2025-02-07 09:36:30|39719.8|39659.8|39722.6|39662.6|39722.6|39662.6|39719.8|39659.8|1
1738921000000|2025-02-07 09:36:40|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|39715.1|39675.1|3
1738921010000|2025-02-07 09:36:50|||||||||7
1738921020000|2025-02-07 09:37:00|||||||||1
1738921030000|2025-02-07 09:37:10|39722.6|39682.6|39729.2|39689.2|39729.2|39689.2|39722.6|39682.6|2
1738921040000|2025-02-07 09:37:20|39755.5|39695.5|39755.5|39695.5|39755.5|39695.5|39755.5|39695.5|2
1738921050000|2025-02-07 09:37:30|39752.6|39692.6|39750.1|39690.1|39752.6|39692.6|39750.1|39690.1|1
1738921060000|2025-02-07 09:37:40|39743|39683|39752.6|39692.6|39765.1|39712|39740.8|39680.8|5
1738921070000|2025-02-07 09:37:50|39754.8|39694.8|39770.5|39710.5|39770.5|39710.5|39754.8|39694.8|7
1738921080000|2025-02-07 09:38:00|39770.1|39710.1|39678.3|39618.3|39770.1|39725.4|39669.8|39614.2|50
1738921100000|2025-02-07 09:38:20|39677.6|39617.6|39677.9|39617.9|39677.9|39617.9|39667.6|39607.6|8
1738921110000|2025-02-07 09:38:30|39680.4|39620.4|39680.1|39620.1|39680.4|39620.4|39680.1|39620.1|0
1738921120000|2025-02-07 09:38:40|39677.9|39617.9|39675.4|39615.4|39680.1|39620.1|39675.1|39615.1|1
1738921130000|2025-02-07 09:38:50|39672.9|39612.9|39672.3|39612.3|39672.9|39612.9|39672.3|39612.3|4
1738921140000|2025-02-07 09:39:00|39665.4|39605.4|39665.4|39605.4|39665.4|39605.4|39665.4|39605.4|0
1738921150000|2025-02-07 09:39:10|39662.6|39602.6|39655.4|39595.4|39662.6|39612.6|39645.4|39595.4|2
1738921170000|2025-02-07 09:39:30|39657.6|39597.6|39657.6|39597.6|39657.6|39597.6|39657.6|39597.6|0
1738921180000|2025-02-07 09:39:40|39662.6|39602.6|39674.8|39634.8|39674.8|39634.8|39643.9|39602.6|4
1738921190000|2025-02-07 09:39:50|39665.4|39645.4|39665.4|39645.4|39665.4|39645.4|39665.4|39645.4|0
1738921200000|2025-02-07 09:40:00|39676.1|39636.1|39676.1|39636.1|39676.1|39636.1|39676.1|39636.1|2
1738921210000|2025-02-07 09:40:10|39676.4|39636.4|39676.4|39636.4|39676.4|39636.4|39676.4|39636.4|1
1738921220000|2025-02-07 09:40:20|39687.6|39627.6|39689.2|39629.2|39689.2|39638.8|39676.7|39616.7|4
1738921230000|2025-02-07 09:40:30|39691.7|39631.7|39689.5|39629.5|39691.7|39631.7|39689.5|39629.5|1
1738921240000|2025-02-07 09:40:40|39689.2|39629.2|39687|39627|39689.2|39629.2|39687|39627|4
1738921250000|2025-02-07 09:40:50|39686|39626|39679.5|39619.5|39686|39626|39679.5|39619.5|3
1738921260000|2025-02-07 09:41:00|39674.2|39614.2|39661.7|39621.7|39674.2|39623.8|39661.7|39614.2|1
1738921270000|2025-02-07 09:41:10|39669.2|39609.2|39661|39641|39669.2|39641|39658.8|39609.2|4
1738921280000|2025-02-07 09:41:20|39682|39622|39673.8|39613.8|39688.5|39628.5|39673.8|39613.8|1
1738921290000|2025-02-07 09:41:30|39673.5|39613.5|39671.7|39611.7|39673.5|39613.5|39668.8|39608.8|1
1738921300000|2025-02-07 09:41:40|39680.4|39620.4|39686.3|39626.3|39686.3|39626.3|39680.4|39620.4|2
1738921310000|2025-02-07 09:41:50|39684.2|39624.2|39711.7|39651.7|39711.7|39651.7|39676.7|39618.8|1
1738921320000|2025-02-07 09:42:00|39701.7|39681.7|39701.7|39681.7|39701.7|39681.7|39701.7|39681.7|0
1738921330000|2025-02-07 09:42:10|39725.7|39665.7|39725.7|39665.7|39725.7|39665.7|39725.7|39665.7|0
1738921350000|2025-02-07 09:42:30|39732|39672|39719.5|39659.5|39732|39672|39719.5|39659.5|2
1738921370000|2025-02-07 09:42:50|39721.7|39661.7|39721.7|39661.7|39721.7|39661.7|39721.7|39661.7|1
1738921380000|2025-02-07 09:43:00|39731.3|39671.3|39733.8|39673.8|39733.8|39673.8|39731.3|39671.3|1
1738921400000|2025-02-07 09:43:20|39736.3|39676.3|39733.8|39673.8|39736.3|39676.3|39733.8|39673.8|0
1738921440000|2025-02-07 09:44:00|39731.3|39671.3|39730.1|39670.1|39731.3|39671.3|39730.1|39670.1|0
1738921450000|2025-02-07 09:44:10|||||||||1
1738921460000|2025-02-07 09:44:20|||||||||1
1738921470000|2025-02-07 09:44:30|39730|39670|39713.5|39653.5|39730|39670|39713.5|39653.5|3
1738921480000|2025-02-07 09:44:40|39716.1|39656.1|39723.9|39683.9|39723.9|39683.9|39716.1|39656.1|10
1738921490000|2025-02-07 09:44:50|39743.9|39699.8|39759.8|39699.8|39759.8|39699.8|39743.9|39699.8|0
1738921510000|2025-02-07 09:45:10|39764.1|39704.1|39764.1|39704.1|39764.1|39704.1|39764.1|39704.1|1
1738921520000|2025-02-07 09:45:20|39763.5|39703.5|39734.1|39674.1|39763.5|39708.8|39728.8|39672|2
1738921530000|2025-02-07 09:45:30|39738.5|39678.5|39753.2|39693.2|39753.2|39693.2|39738.5|39678.5|0
1738921540000|2025-02-07 09:45:40|39755|39695|39759.1|39699.1|39759.1|39699.1|39752.9|39692.9|0
1738921560000|2025-02-07 09:46:00|39761.3|39701.3|39761.3|39701.3|39761.3|39701.3|39756.3|39696.3|1
1738921570000|2025-02-07 09:46:10|39759.1|39699.1|39761.3|39701.3|39761.3|39701.3|39759.1|39699.1|6
1738921580000|2025-02-07 09:46:20|39761.6|39701.6|39761.6|39701.6|39761.6|39701.6|39761.6|39701.6|2
1738921590000|2025-02-07 09:46:30|39761.9|39721.9|39776.3|39736.3|39776.3|39736.3|39761.9|39721.9|2
1738921600000|2025-02-07 09:46:40|39811.5|39751.5|39841.9|39781.9|39864.4|39819.8|39811.5|39751.5|29
1738921610000|2025-02-07 09:46:50|39839.8|39779.8|39836.6|39776.6|39839.8|39779.8|39836.6|39776.6|1
1738921620000|2025-02-07 09:47:00|39837.6|39777.6|39844.1|39784.1|39844.1|39784.1|39837.6|39777.6|0
1738921630000|2025-02-07 09:47:10|39846.3|39786.3|39846.3|39786.3|39846.3|39786.3|39846.3|39786.3|1
1738921640000|2025-02-07 09:47:20|39841.9|39781.9|39841.9|39781.9|39841.9|39781.9|39841.9|39781.9|1
1738921650000|2025-02-07 09:47:30|39839.8|39779.8|39826.4|39766.4|39839.8|39779.8|39824.8|39764.8|3
1738921660000|2025-02-07 09:47:40|39830.7|39770.7|39833.2|39773.2|39833.2|39773.2|39830.7|39770.7|4
1738921670000|2025-02-07 09:47:50|39841.9|39781.9|39846.4|39786.4|39846.4|39786.4|39841.9|39781.9|1
1738921680000|2025-02-07 09:48:00|39850.7|39790.7|39857.9|39797.9|39857.9|39797.9|39850.7|39790.7|1
1738921690000|2025-02-07 09:48:10|39860.1|39800.1|39859.4|39799.4|39863.8|39803.8|39859.4|39799.4|0
1738921700000|2025-02-07 09:48:20|39859.8|39799.8|39859.8|39799.8|39859.8|39799.8|39859.8|39799.8|6
1738921710000|2025-02-07 09:48:30|39857.6|39797.6|39857.6|39797.6|39857.6|39797.6|39857.6|39797.6|0
1738921720000|2025-02-07 09:48:40|39859.8|39799.8|39860.7|39800.7|39860.7|39800.7|39859.8|39799.8|2
1738921730000|2025-02-07 09:48:50|39862.9|39802.9|39890.7|39850.7|39890.7|39850.7|39851.3|39802.9|9
1738921740000|2025-02-07 09:49:00|39892.9|39852.9|39895.1|39855.1|39895.1|39855.1|39892.9|39852.9|0
1738921750000|2025-02-07 09:49:10|||||||||2
1738921760000|2025-02-07 09:49:20|39897.3|39857.3|39897.6|39857.6|39897.6|39867.9|39887.9|39857.3|7
1738921770000|2025-02-07 09:49:30|39887.9|39867.9|39890.1|39870.1|39890.1|39870.1|39887.9|39867.9|3
1738921780000|2025-02-07 09:49:40|39890.7|39870.7|39892.6|39872.6|39897.3|39877.3|39890.7|39870.7|4
1738921800000|2025-02-07 09:50:00|39894.8|39874.8|39897.6|39857.6|39900.1|39874.8|39890.1|39857.6|2
1738921810000|2025-02-07 09:50:10|39887.9|39867.9|39887.9|39867.9|39887.9|39867.9|39887.9|39867.9|0
1738921820000|2025-02-07 09:50:20|39899.7|39859.7|39899.7|39859.7|39899.7|39859.7|39899.7|39859.7|0
1738921830000|2025-02-07 09:50:30|39897.6|39857.6|39887.9|39867.9|39897.6|39867.9|39887.9|39857.6|0
1738921850000|2025-02-07 09:50:50|39890.1|39870.1|39890.1|39870.1|39890.1|39870.1|39890.1|39870.1|0
1738921860000|2025-02-07 09:51:00|39890.4|39870.4|39890.1|39870.1|39890.4|39870.4|39890.1|39870.1|0
1738921890000|2025-02-07 09:51:30|39895.1|39855.1|39890.4|39830.4|39895.1|39855.1|39880.1|39830.4|2
1738921900000|2025-02-07 09:51:40|39890.1|39830.1|39875.4|39835.4|39890.1|39840.1|39875.4|39830.1|1
1738921910000|2025-02-07 09:51:50|39872.9|39832.9|39890.7|39830.7|39890.7|39832.9|39872.9|39825.4|11
1738921920000|2025-02-07 09:52:00|39891|39831|39890.7|39850.7|39896|39850.7|39890.4|39831|4
1738921930000|2025-02-07 09:52:10|39890.4|39850.4|39890.4|39850.4|39890.4|39850.4|39890.4|39850.4|1
1738921950000|2025-02-07 09:52:30|39886|39846|39886|39846|39886|39846|39886|39846|0
1738921960000|2025-02-07 09:52:40|39880.7|39840.7|39880.7|39840.7|39880.7|39840.7|39880.7|39840.7|1
1738921970000|2025-02-07 09:52:50|39878.2|39838.2|39877.6|39837.6|39878.2|39838.2|39877.6|39837.6|0
1738921980000|2025-02-07 09:53:00|39879.7|39839.7|39879.7|39839.7|39879.7|39839.7|39879.7|39839.7|0
1738921990000|2025-02-07 09:53:10|39870.4|39850.4|39887.6|39847.6|39887.6|39854.7|39870.4|39847.6|2
1738922000000|2025-02-07 09:53:20|39887.2|39847.2|39897.6|39857.6|39904.7|39857.6|39887.2|39840.4|4
1738922010000|2025-02-07 09:53:30|39887.9|39867.9|39887.9|39867.9|39887.9|39867.9|39887.9|39867.9|0
1738922020000|2025-02-07 09:53:40|39899.7|39859.7|39895.7|39855.7|39902.2|39862.2|39895.7|39855.7|0
1738922030000|2025-02-07 09:53:50|39899.7|39859.7|39900|39860|39900|39860|39899.7|39859.7|3
1738922040000|2025-02-07 09:54:00|39902.2|39862.2|39894.7|39874.7|39902.2|39874.7|39892.2|39857.2|12
1738922050000|2025-02-07 09:54:10|39897.2|39877.2|39898.2|39838.2|39898.2|39877.2|39879.1|39838.2|6
1738922060000|2025-02-07 09:54:20|39902.5|39842.5|39892.5|39872.5|39902.5|39872.9|39887.9|39842.5|5
1738922070000|2025-02-07 09:54:30|39911.3|39851.3|39910.6|39850.6|39911.3|39851.3|39910.6|39850.6|0
1738922080000|2025-02-07 09:54:40|39900.4|39840.4|39904.7|39844.7|39904.7|39844.7|39895.4|39835.4|9
1738922090000|2025-02-07 09:54:50|39902.5|39842.5|39902.5|39842.5|39902.5|39842.5|39902.5|39842.5|3
1738922100000|2025-02-07 09:55:00|39900|39840|39885|39845|39900.4|39845|39885|39835.4|4
1738922110000|2025-02-07 09:55:10|39890.4|39830.4|39877.9|39837.9|39890.4|39837.9|39877.9|39830.4|0
1738922130000|2025-02-07 09:55:30|39878.2|39838.2|39880.4|39840.4|39880.4|39840.4|39878.2|39838.2|0
1738922140000|2025-02-07 09:55:40|39884.7|39844.7|39887.6|39867.6|39887.6|39867.6|39884.7|39844.7|1
1738922150000|2025-02-07 09:55:50|39905|39885|39905|39885|39905|39885|39905|39885|1
1738922160000|2025-02-07 09:56:00|39915.3|39895.3|39934.7|39874.7|39936.9|39895.3|39915.3|39874.7|1
1738922170000|2025-02-07 09:56:10|39925|39865|39920.4|39860.4|39925|39865|39920.4|39860.4|1
1738922180000|2025-02-07 09:56:20|39913.5|39873.5|39913.5|39873.5|39913.5|39873.5|39913.5|39873.5|0
1738922190000|2025-02-07 09:56:30|39921|39861|39901.9|39881.9|39921|39881.9|39901.9|39860.7|6
1738922200000|2025-02-07 09:56:40|39916|39896|39916|39896|39921|39901|39916|39896|3
1738922210000|2025-02-07 09:56:50|39915.7|39895.7|39925.7|39885.7|39925.7|39895.7|39915.7|39881|2
1738922220000|2025-02-07 09:57:00|39928.2|39888.2|39928.2|39888.2|39928.2|39888.2|39928.2|39888.2|1
1738922230000|2025-02-07 09:57:10|39930.3|39890.3|39920.7|39900.7|39930.3|39900.7|39920.7|39890.3|1
1738922240000|2025-02-07 09:57:20|39922.8|39902.8|39925.3|39905.3|39925.3|39905.3|39922.8|39902.8|1
1738922250000|2025-02-07 09:57:30|||||||||2
1738922260000|2025-02-07 09:57:40|||||||||2
1738922270000|2025-02-07 09:57:50|39934.7|39894.7|39915.7|39895.7|39934.7|39895.7|39915.7|39894.7|1
1738922280000|2025-02-07 09:58:00|39913.5|39893.5|39921|39901|39921|39901|39913.5|39893.5|5
1738922290000|2025-02-07 09:58:10|39920.7|39900.7|39922.8|39902.8|39922.8|39902.8|39920.7|39900.7|0
1738922300000|2025-02-07 09:58:20|39920.3|39900.3|39919.7|39879.7|39920.3|39900.3|39910.7|39879.7|5
1738922310000|2025-02-07 09:58:30|39913.2|39873.2|39905.3|39865.3|39913.2|39873.2|39905.3|39865.3|5
1738922320000|2025-02-07 09:58:40|39897.8|39877.8|39900|39880|39900|39880|39897.8|39877.8|1
1738922330000|2025-02-07 09:58:50|39910.3|39870.3|39902.2|39882.2|39912.5|39882.2|39902.2|39870.3|10
1738922340000|2025-02-07 09:59:00|39900|39880|39895.7|39875.7|39900|39880|39895.7|39875.7|0
1738922360000|2025-02-07 09:59:20|39893.5|39873.5|39909.7|39849.7|39909.7|39873.5|39893.5|39849.7|1
1738922370000|2025-02-07 09:59:30|39895|39855|39895|39855|39895|39855|39895|39855|1
1738922380000|2025-02-07 09:59:40|39892.8|39852.8|39892.8|39852.8|39892.8|39852.8|39892.8|39852.8|0
1738922390000|2025-02-07 09:59:50|39888.5|39848.5|39888.8|39848.8|39898.2|39848.8|39888.5|39838.2|1
1738922400000|2025-02-07 10:00:00|39893.2|39853.2|39895.7|39855.7|39895.7|39855.7|39893.2|39853.2|1
1738922410000|2025-02-07 10:00:10|39900|39860|39900|39880|39900|39880|39900|39860|2
1738922420000|2025-02-07 10:00:20|39916.6|39876.6|39926|39886|39926|39886|39916.6|39876.6|0
1738922440000|2025-02-07 10:00:40|39928.1|39888.1|39934.1|39874.1|39934.1|39888.1|39927.2|39874.1|1
1738922450000|2025-02-07 10:00:50|39918.8|39878.8|39921|39881|39921|39881|39916.6|39876.6|22
1738922470000|2025-02-07 10:01:10|39908.5|39888.5|39925.3|39885.3|39925.3|39890.6|39906.3|39866.3|2
1738922490000|2025-02-07 10:01:30|39930.3|39890.3|39930.3|39890.3|39930.3|39890.3|39930.3|39890.3|1
1738922500000|2025-02-07 10:01:40|39928.1|39888.1|39930.3|39890.3|39930.3|39902.8|39922.8|39888.1|0
1738922510000|2025-02-07 10:01:50|39920.6|39900.6|39922.8|39902.8|39922.8|39902.8|39920.6|39900.6|0
1738922520000|2025-02-07 10:02:00|39923.1|39903.1|39925.3|39905.3|39925.3|39905.3|39923.1|39903.1|1
1738922530000|2025-02-07 10:02:10|39927.8|39907.8|39925.6|39905.6|39927.8|39907.8|39925.6|39905.6|0
1738922570000|2025-02-07 10:02:50|39923.5|39903.5|39923.5|39903.5|39923.5|39903.5|39923.5|39903.5|0
1738922580000|2025-02-07 10:03:00|39925.6|39905.6|39925.6|39905.6|39925.6|39905.6|39921.3|39901.3|0
1738922590000|2025-02-07 10:03:10|39921|39901|39922.8|39882.8|39922.8|39901|39920.6|39882.8|2
1738922600000|2025-02-07 10:03:20|39920.6|39880.6|39918.1|39898.1|39923.1|39898.1|39918.1|39880.6|4
1738922610000|2025-02-07 10:03:30|39920.3|39900.3|39920.3|39900.3|39920.3|39900.3|39920.3|39900.3|0
1738922620000|2025-02-07 10:03:40|39922.5|39902.5|39922.5|39902.5|39922.5|39902.5|39922.5|39902.5|0
1738922640000|2025-02-07 10:04:00|39922.8|39902.8|39918.1|39858.1|39922.8|39902.8|39902.5|39858.1|1
1738922650000|2025-02-07 10:04:10|39905.6|39865.6|39905.6|39865.6|39905.6|39865.6|39905.6|39865.6|0
1738922660000|2025-02-07 10:04:20|39905.9|39865.9|39900.6|39880.6|39908.1|39880.6|39898.4|39865.9|0
1738922690000|2025-02-07 10:04:50|39900.9|39880.9|39903.1|39883.1|39903.1|39883.1|39900.9|39880.9|0
1738922700000|2025-02-07 10:05:00|39904.1|39884.1|39935.9|39875.9|39935.9|39885.6|39904.1|39875.9|0
1738922710000|2025-02-07 10:05:10|39926.3|39886.3|39972.8|39952.8|39972.8|39952.8|39926.3|39878.1|2
1738922720000|2025-02-07 10:05:20|39973.1|39953.1|39977.8|39957.8|39988.1|39957.8|39972.8|39943.1|1
1738922730000|2025-02-07 10:05:30|39975.6|39955.6|39975.6|39955.6|39975.6|39955.6|39975.6|39955.6|3
1738922740000|2025-02-07 10:05:40|39968.4|39948.4|39986.3|39946.3|39986.3|39948.4|39968.4|39918.8|0
1738922750000|2025-02-07 10:05:50|39988.8|39948.8|39990.3|39930.3|39992.8|39958.4|39978.4|39930.3|3
1738922760000|2025-02-07 10:06:00|39987.8|39927.8|39983.4|39923.4|39988.1|39928.1|39983.4|39923.4|0
1738922770000|2025-02-07 10:06:10|39978.8|39918.8|39976.6|39916.6|39978.8|39918.8|39976.6|39916.6|0
1738922780000|2025-02-07 10:06:20|39980.9|39920.9|39980.9|39920.9|39980.9|39920.9|39980.9|39920.9|1
1738922790000|2025-02-07 10:06:30|39971.3|39931.3|39991.3|39931.3|39991.3|39933.4|39971.3|39931.3|1
1738922800000|2025-02-07 10:06:40|39979.1|39959.1|39979.1|39959.1|39979.1|39959.1|39979.1|39959.1|0
1738922810000|2025-02-07 10:06:50|39986.3|39966.3|40033.8|40013.8|40033.8|40013.8|39986.3|39966.3|16
1738922820000|2025-02-07 10:07:00|40044.4|40004.4|40076.6|40016.6|40077.2|40046.3|40041.6|39991.6|20
1738922830000|2025-02-07 10:07:10|40073.1|40013.1|40057.2|39997.2|40073.1|40013.1|40057.2|39997.2|3
1738922840000|2025-02-07 10:07:20|40049.7|40009.7|40042.5|40002.5|40054.4|40009.7|40042.5|39992.2|0
1738922850000|2025-02-07 10:07:30|40044.7|40004.7|40044.7|40004.7|40044.7|40004.7|40044.7|40004.7|0
1738922860000|2025-02-07 10:07:40|40042.2|40002.2|40053.1|39993.1|40053.1|40002.2|40029.7|39987.2|5
1738922870000|2025-02-07 10:07:50|40065.6|40005.6|40067.2|40007.2|40069.4|40009.4|40065.6|40005.6|0
1738922880000|2025-02-07 10:08:00|40048.2|40028.2|40085|40025|40085|40051.9|40048.2|40025|10
1738922890000|2025-02-07 10:08:10|40077.5|40037.5|40081.9|40021.9|40082.2|40039.7|40077.5|40021.9|2
1738922900000|2025-02-07 10:08:20|40079.7|40019.7|40076.9|40036.9|40079.7|40046.2|40066.2|40016.2|3
1738922910000|2025-02-07 10:08:30|||||||||1
1738922920000|2025-02-07 10:08:40|40081.9|40041.9|40082.2|40042.2|40082.2|40042.2|40081.9|40041.9|3
1738922930000|2025-02-07 10:08:50|40080|40040|40080|40040|40080|40040|40080|40040|0
1738922940000|2025-02-07 10:09:00|40079.7|40039.7|40081.9|40041.9|40091.6|40044.1|40079.7|40029.4|0
1738922950000|2025-02-07 10:09:10|40084.4|40044.4|40089.4|40029.4|40089.4|40044.4|40081.9|40029.4|5
1738922960000|2025-02-07 10:09:20|40077.5|40037.5|40075.6|40055.6|40077.5|40055.6|40066.9|40036.6|4
1738922970000|2025-02-07 10:09:30|40075.9|40055.9|40075.9|40055.9|40075.9|40055.9|40075.9|40055.9|2
1738922990000|2025-02-07 10:09:50|40076.2|40056.2|40078.4|40058.4|40078.7|40058.7|40076.2|40056.2|0
1738923000000|2025-02-07 10:10:00|40080.9|40060.9|40157.8|40117.8|40170.3|40131.6|40076.2|40056.2|18
1738923010000|2025-02-07 10:10:10|40167.1|40107.1|40124.1|40104.1|40167.1|40107.1|40124.1|40091.6|0
1738923020000|2025-02-07 10:10:20|40133.7|40093.7|40138.7|40078.7|40143.7|40093.7|40133.7|40078.7|0
1738923030000|2025-02-07 10:10:30|40136.6|40076.6|40126.2|40066.2|40136.6|40086.2|40124.1|40066.2|5
1738923040000|2025-02-07 10:10:40|40128.4|40068.4|40116.2|40056.2|40128.7|40068.7|40116.2|40056.2|0
1738923050000|2025-02-07 10:10:50|40115.9|40055.9|40108.4|40048.4|40115.9|40055.9|40108.4|40048.4|1
1738923060000|2025-02-07 10:11:00|40087.1|40067.1|40091.9|40071.9|40093.7|40071.9|40087.1|40053.7|1
1738923070000|2025-02-07 10:11:10|40094|40074|40106.5|40046.5|40106.5|40074|40094|40046.5|0
1738923080000|2025-02-07 10:11:20|40104|40044|40093.4|40053.4|40104|40053.4|40093.4|40043.7|0
1738923090000|2025-02-07 10:11:30|40091.2|40051.2|40093.7|40053.7|40093.7|40053.7|40091.2|40051.2|6
1738923100000|2025-02-07 10:11:40|40093.4|40053.4|40091.5|40051.5|40093.4|40053.4|40091.5|40051.5|1
1738923110000|2025-02-07 10:11:50|40091.2|40051.2|40093.7|40053.7|40095.9|40055.9|40091.2|40051.2|0
1738923120000|2025-02-07 10:12:00|40095.9|40055.9|40095.9|40055.9|40096.2|40056.2|40095.9|40055.9|5
1738923130000|2025-02-07 10:12:10|40096.5|40056.5|40104.4|40064.4|40104.4|40073.7|40087.2|40056.5|7
1738923140000|2025-02-07 10:12:20|40098.7|40058.7|40098.7|40058.7|40098.7|40058.7|40098.7|40058.7|6
1738923150000|2025-02-07 10:12:30|40086.2|40066.2|40086.2|40066.2|40086.2|40066.2|40086.2|40066.2|1
1738923160000|2025-02-07 10:12:40|40093.7|40053.7|40098.1|40038.1|40098.1|40059|40076.9|40038.1|3
1738923180000|2025-02-07 10:13:00|40093.7|40033.7|40086.2|40046.2|40093.7|40046.2|40086.2|40033.7|0
1738923190000|2025-02-07 10:13:10|40093.7|40033.7|40093.7|40033.7|40093.7|40033.7|40093.7|40033.7|1
1738923200000|2025-02-07 10:13:20|40084|40044|40084|40044|40084|40044|40084|40044|0
1738923240000|2025-02-07 10:14:00|40083.4|40043.4|40039|39999|40088.6|40043.4|40039|39999|9
1738923260000|2025-02-07 10:14:20|40041.2|40001.2|40036.5|39996.5|40041.5|40001.5|40036.5|39996.5|1
1738923270000|2025-02-07 10:14:30|40034|39994|40039|39979|40039|39994|40034|39979|0
1738923280000|2025-02-07 10:14:40|40041.5|39981.5|40036.2|39976.2|40041.5|39989|40029|39976.2|0
1738923290000|2025-02-07 10:14:50|40034.3|39974.3|40034|39974|40036.5|39976.5|40034|39974|1
1738923300000|2025-02-07 10:15:00|40021.2|39981.2|40023.4|39963.4|40030.9|39981.2|40021.2|39963.4|0
1738923310000|2025-02-07 10:15:10|40020.9|39960.9|40021.5|39961.5|40021.5|39961.5|40018.7|39958.7|2
1738923320000|2025-02-07 10:15:20|40023.7|39963.7|40005|39985|40023.7|39985|40005|39963.7|0
1738923330000|2025-02-07 10:15:30|40013.7|39993.7|40073.7|40013.7|40073.7|40013.7|40013.7|39993.7|3
1738923370000|2025-02-07 10:16:10|40078.1|40018.1|40066.5|40006.5|40078.1|40025.9|40056.2|40004.3|2
1738923380000|2025-02-07 10:16:20|40056.2|40016.2|40054|40014|40056.2|40016.2|40054|40014|1
1738923390000|2025-02-07 10:16:30|40063.7|40003.7|40061.5|40001.5|40063.7|40003.7|40061.5|40001.5|0
1738923400000|2025-02-07 10:16:40|40051.2|40011.2|40046.5|40006.5|40051.2|40011.2|40046.5|40006.5|1
1738923410000|2025-02-07 10:16:50|40046.8|40006.8|40046.5|40006.5|40049|40009|40046.5|40006.5|1
1738923420000|2025-02-07 10:17:00|40048.7|40008.7|40046.5|40006.5|40048.7|40008.7|40046.5|40006.5|6
1738923430000|2025-02-07 10:17:10|40048.4|40008.4|40036.2|40016.2|40048.4|40016.2|40036.2|40005.9|1
1738923440000|2025-02-07 10:17:20|40060.3|40000.3|40066.2|40006.2|40069|40009|40060.3|40000.3|3
1738923450000|2025-02-07 10:17:30|40068.4|40008.4|40060.9|40000.9|40068.4|40010.6|40046.2|39998.7|2
1738923460000|2025-02-07 10:17:40|40054|40014|40081.2|40021.2|40083.7|40023.7|40054|40014|2
1738923470000|2025-02-07 10:17:50|40090.9|40030.9|40090.9|40030.9|40090.9|40030.9|40090.9|40030.9|6
1738923480000|2025-02-07 10:18:00|40093.4|40033.4|40090.9|40030.9|40093.4|40033.4|40090.9|40030.9|0
1738923490000|2025-02-07 10:18:10|40091.2|40031.2|40093.4|40033.4|40093.4|40033.4|40091.2|40031.2|1
1738923500000|2025-02-07 10:18:20|40095.9|40035.9|40079|40059|40095.9|40059|40079|40035.9|0
1738923510000|2025-02-07 10:18:30|40081.2|40061.2|40081.8|40061.8|40091.5|40061.8|40081.2|40051.5|11
1738923520000|2025-02-07 10:18:40|40082.1|40062.1|40084.3|40064.3|40084.3|40064.3|40082.1|40062.1|1
1738923530000|2025-02-07 10:18:50|40084|40064|40086.5|40026.5|40098.1|40064|40083.4|40026.5|1
1738923540000|2025-02-07 10:19:00|40076.8|40036.8|40084.3|40024.3|40086.5|40036.8|40076.8|40024.3|0
1738923580000|2025-02-07 10:19:40|40074|40034|40081.2|40021.2|40081.2|40034|40074|40021.2|0
1738923590000|2025-02-07 10:19:50|40065.6|40045.6|40080.1|40040.1|40080.1|40046.3|40065.6|40040.1|40
1738923600000|2025-02-07 10:20:00|40108.5|40068.5|40139.6|40099.6|40139.6|40099.6|40108.5|40068.5|1
1738923610000|2025-02-07 10:20:10|40144.3|40104.3|40150|40110|40150|40119|40139|40104.3|1
1738923620000|2025-02-07 10:20:20|40159.3|40099.3|40150|40110|40159.3|40110|40150|40099.3|0
1738923630000|2025-02-07 10:20:30|40152.1|40112.1|40157.1|40097.1|40161.5|40112.1|40152.1|40097.1|1
1738923640000|2025-02-07 10:20:40|40144|40104|40124.9|40064.9|40145.3|40104|40124.3|40064.3|4
1738923650000|2025-02-07 10:20:50|40127.1|40067.1|40108.4|40048.4|40127.1|40071.8|40108.4|40048.4|2
1738923660000|2025-02-07 10:21:00|40108|40048|40086.5|40026.5|40108|40048|40086.5|40026.5|0
1738923670000|2025-02-07 10:21:10|40071.8|40031.8|40090.9|40030.9|40090.9|40054|40071.8|40030.9|5
1738923680000|2025-02-07 10:21:20|40088.7|40028.7|40081.2|40021.2|40088.7|40028.7|40081.2|40021.2|1
1738923710000|2025-02-07 10:21:50|40081.5|40021.5|40076.2|40036.2|40083.7|40041.2|40074|40021.5|4
1738923720000|2025-02-07 10:22:00|40086.5|40026.5|40080.9|40020.9|40088.4|40028.4|40080.9|40020.9|1
1738923730000|2025-02-07 10:22:10|40081.5|40021.5|40085.9|40025.9|40085.9|40025.9|40080.5|40020.5|0
1738923740000|2025-02-07 10:22:20|40084.9|40024.9|40085.9|40025.9|40085.9|40025.9|40080.5|40020.5|2
1738923750000|2025-02-07 10:22:30|40075.5|40035.5|40085.9|40025.9|40085.9|40035.5|40075.5|40025.9|0
1738923760000|2025-02-07 10:22:40|40078.4|40038.4|40078.4|40038.4|40078.4|40038.4|40078.4|40038.4|0
1738923770000|2025-02-07 10:22:50|40078.3|40038.3|40070.2|40030.2|40078.3|40038.3|40070.2|40030.2|1
1738923780000|2025-02-07 10:23:00|40063.7|40023.7|40051.2|40031.2|40063.7|40031.2|40051.2|40023.7|0
1738923810000|2025-02-07 10:23:30|40060.5|40020.5|40060.8|40000.8|40065.2|40020.5|40060.5|40000.8|1
1738923850000|2025-02-07 10:24:10|40051.2|40011.2|40053.3|40013.3|40053.3|40013.3|40051.2|40011.2|0
1738923860000|2025-02-07 10:24:20|40053.7|40013.7|40046.2|40026.2|40055.8|40026.2|40046.2|40013.7|0
1738923870000|2025-02-07 10:24:30|40048.3|40028.3|40069.6|40009.6|40069.6|40028.3|40048.3|40009.6|1
1738923880000|2025-02-07 10:24:40|40078.7|40018.7|40078.7|40018.7|40078.7|40018.7|40078.7|40018.7|0
1738923890000|2025-02-07 10:24:50|40083.7|40023.7|40066.5|40026.5|40083.7|40036.2|40066.5|40015.8|1
1738923900000|2025-02-07 10:25:00|40068.7|40028.7|40091.2|40051.2|40100.8|40051.2|40068.7|40028.7|3
1738923910000|2025-02-07 10:25:10|40096.5|40036.5|40098.7|40038.7|40098.7|40049|40089|40036.5|0
1738923920000|2025-02-07 10:25:20|40095.8|40035.8|40095.8|40035.8|40095.8|40035.8|40095.8|40035.8|0
1738923930000|2025-02-07 10:25:30|40096.2|40036.2|40096.5|40036.5|40096.5|40036.5|40096.2|40036.2|2
1738923950000|2025-02-07 10:25:50|40106.5|40086.5|40151.5|40091.5|40151.5|40091.5|40106.5|40069.6|10
1738923960000|2025-02-07 10:26:00|40153.7|40093.7|40151.8|40091.8|40156.5|40096.5|40151.8|40091.8|10
1738923970000|2025-02-07 10:26:10|40154|40094|40139.6|40119.6|40154|40119.6|40139.6|40094|2
1738923980000|2025-02-07 10:26:20|40144|40124|40151.8|40111.8|40156.5|40126.8|40144|40111.8|6
1738923990000|2025-02-07 10:26:30|40149.6|40109.6|40144.6|40104.6|40157.1|40109.6|40144.6|40097.1|0
1738924000000|2025-02-07 10:26:40|||||||||4
1738924010000|2025-02-07 10:26:50|40154.3|40094.3|40154.3|40094.3|40156.5|40107.1|40144.9|40094.3|3
1738924020000|2025-02-07 10:27:00|40144.6|40104.6|40144.6|40104.6|40144.6|40104.6|40144.6|40104.6|0
1738924030000|2025-02-07 10:27:10|40146.8|40106.8|40146.8|40086.8|40154.3|40106.8|40146.8|40086.8|1
1738924040000|2025-02-07 10:27:20|40135.8|40095.8|40116.5|40096.5|40135.8|40096.5|40116.5|40095.8|0
1738924050000|2025-02-07 10:27:30|40114|40094|40131.8|40071.8|40132.1|40094|40114|40071.8|19
1738924070000|2025-02-07 10:27:50|40129.6|40069.6|40129.6|40069.6|40129.6|40069.6|40129.6|40069.6|0
1738924080000|2025-02-07 10:28:00|||||||||2
1738924090000|2025-02-07 10:28:10|40129.3|40069.3|40129.3|40069.3|40129.3|40069.3|40129.3|40069.3|0
1738924100000|2025-02-07 10:28:20|40131.8|40071.8|40113|40093|40131.8|40093|40113|40071.8|0
1738924110000|2025-02-07 10:28:30|40119.6|40099.6|40121.8|40101.8|40121.8|40101.8|40119.6|40099.6|2
1738924130000|2025-02-07 10:28:50|40131.1|40091.1|40124.6|40064.6|40131.1|40091.1|40124.6|40064.6|0
1738924140000|2025-02-07 10:29:00|||||||||2
1738924170000|2025-02-07 10:29:30|40126.8|40066.8|40111.8|40071.8|40126.8|40076.1|40111.8|40066.8|2
1738924180000|2025-02-07 10:29:40|40119.3|40059.3|40119.3|40059.3|40119.3|40059.3|40119.3|40059.3|0
1738924220000|2025-02-07 10:30:20|40100.2|40080.2|40104.9|40084.9|40104.9|40084.9|40100.2|40080.2|2
1738924230000|2025-02-07 10:30:30|40107.1|40087.1|40133|40093|40133|40095.2|40107.1|40087.1|13
1738924240000|2025-02-07 10:30:40|40135.2|40095.2|40133|40093|40135.2|40095.2|40133|40093|1
1738924250000|2025-02-07 10:30:50|40118|40098|40132.7|40072.7|40132.7|40098|40118|40072.7|0
1738924260000|2025-02-07 10:31:00|40134.9|40074.9|40125.2|40085.2|40134.9|40085.2|40125.2|40074.9|0
1738924270000|2025-02-07 10:31:10|40115.2|40055.2|40097.1|40037.1|40115.2|40055.2|40097.1|40037.1|1
1738924280000|2025-02-07 10:31:20|40094.9|40034.9|40062.1|40022.1|40094.9|40034.9|40062.1|40017.1|1
1738924290000|2025-02-07 10:31:30|40049.6|40029.6|40049.6|40029.6|40049.6|40029.6|40049.6|40029.6|0
1738924300000|2025-02-07 10:31:40|40057.1|40017.1|40084.3|40024.3|40084.3|40040.5|40054.6|40014.6|6
1738924320000|2025-02-07 10:32:00|40066.8|40026.8|40074.3|40014.3|40074.3|40026.8|40066.8|40014.3|1
1738924330000|2025-02-07 10:32:10|40077.1|40017.1|40097.7|40037.7|40097.7|40037.7|40077.1|40017.1|4
1738924350000|2025-02-07 10:32:30|40096.4|40036.4|40091.8|40031.8|40096.4|40036.4|40091.8|40031.8|0
1738924360000|2025-02-07 10:32:40|40089.6|40029.6|40082.4|40042.4|40092.1|40042.4|40082.4|40027.4|2
1738924380000|2025-02-07 10:33:00|40084.6|40044.6|40088.3|40048.3|40088.3|40048.3|40084.6|40044.6|3
1738924390000|2025-02-07 10:33:10|40088|40048|40088.3|40048.3|40088.3|40048.3|40088|40048|0
1738924400000|2025-02-07 10:33:20|40088|40048|40088|40048|40088|40048|40088|40048|0
1738924420000|2025-02-07 10:33:40|40092.4|40052.4|40092.4|40052.4|40092.4|40052.4|40092.4|40052.4|0
1738924450000|2025-02-07 10:34:10|||||||||1
1738924460000|2025-02-07 10:34:20|40092.1|40052.1|40087.7|40047.7|40092.1|40052.1|40087.7|40047.7|1
1738924470000|2025-02-07 10:34:30|40085.5|40045.5|40074.9|40034.9|40085.5|40052.7|40067.4|40034.9|0
1738924480000|2025-02-07 10:34:40|40062.4|40042.4|40062.4|40042.4|40062.4|40042.4|40062.4|40042.4|0
1738924500000|2025-02-07 10:35:00|40064.6|40044.6|40070.2|40050.2|40070.2|40050.2|40064.6|40044.6|10
1738924510000|2025-02-07 10:35:10|40075.8|40055.8|40087.4|40047.4|40087.4|40055.8|40075.8|40045.2|0
1738924530000|2025-02-07 10:35:30|40085.2|40045.2|40085.2|40045.2|40085.2|40045.2|40085.2|40045.2|0
1738924540000|2025-02-07 10:35:40|40094.9|40034.9|40092.7|40032.7|40094.9|40034.9|40092.7|40032.7|0
1738924550000|2025-02-07 10:35:50|||||||||1
1738924560000|2025-02-07 10:36:00|||||||||1
1738924580000|2025-02-07 10:36:20|40083|40043|40095.5|40035.5|40095.5|40045.2|40083|40035.5|0
1738924590000|2025-02-07 10:36:30|40097.7|40037.7|40097.7|40037.7|40097.7|40047.4|40087.4|40037.7|0
1738924600000|2025-02-07 10:36:40|40097.4|40037.4|40097.7|40037.7|40097.7|40037.7|40095.5|40035.5|0
1738924610000|2025-02-07 10:36:50|40087.4|40047.4|40085.2|40045.2|40087.4|40047.4|40085.2|40045.2|0
1738924620000|2025-02-07 10:37:00|40094.9|40034.9|40094.9|40034.9|40094.9|40034.9|40094.9|40034.9|1
1738924630000|2025-02-07 10:37:10|40094.5|40034.5|40091.7|40031.7|40094.5|40034.5|40091.7|40031.7|0
1738924640000|2025-02-07 10:37:20|40091.4|40031.4|40091.4|40031.4|40091.4|40031.4|40091.4|40031.4|0
1738924650000|2025-02-07 10:37:30|40086.4|40026.4|40082.7|40022.7|40086.4|40026.4|40082.7|40022.7|2
1738924680000|2025-02-07 10:38:00|40073|40033|40082|40042|40082|40042|40073|40033|0
1738924690000|2025-02-07 10:38:10|40086.4|40046.4|40094.9|40034.9|40094.9|40046.4|40086.4|40034.9|0
1738924700000|2025-02-07 10:38:20|40092.7|40032.7|40092.4|40032.4|40092.7|40032.7|40092.4|40032.4|0
1738924710000|2025-02-07 10:38:30|40087.7|40027.7|40084.9|40024.9|40087.7|40027.7|40084.9|40024.9|0
1738924720000|2025-02-07 10:38:40|40082.7|40022.7|40082.7|40022.7|40082.7|40022.7|40082.7|40022.7|0
1738924730000|2025-02-07 10:38:50|||||||||2
1738924740000|2025-02-07 10:39:00|||||||||1
1738924750000|2025-02-07 10:39:10|40084.9|40024.9|40072.7|40052.7|40084.9|40052.7|40072.7|40024.9|3
1738924760000|2025-02-07 10:39:20|40077.3|40057.3|40077.3|40057.3|40077.3|40057.3|40077.3|40057.3|2
1738924770000|2025-02-07 10:39:30|40069.8|40049.8|40069.2|40029.2|40072|40049.8|40061.7|40029.2|1
1738924780000|2025-02-07 10:39:40|40067|40027|40067|40027|40067|40027|40067|40027|0
1738924810000|2025-02-07 10:40:10|40054.5|40034.5|40069.5|40029.5|40069.5|40034.5|40054.5|40027|1
1738924820000|2025-02-07 10:40:20|40069.8|40029.8|40062.3|40042.3|40072|40042.3|40062.3|40029.8|0
1738924860000|2025-02-07 10:41:00|40062.7|40042.7|40064.5|40044.5|40067|40047|40062.7|40042.7|7
1738924900000|2025-02-07 10:41:40|40053.6|40033.6|40022.7|39982.7|40053.6|40033.6|40009.5|39980.2|6
1738924910000|2025-02-07 10:41:50|40027.3|39987.3|40027.3|39987.3|40027.3|39987.3|40027.3|39987.3|0
1738924920000|2025-02-07 10:42:00|40031.7|39991.7|40044.2|39984.2|40044.2|39993.9|40031.7|39984.2|0
1738924940000|2025-02-07 10:42:20|40036.1|39996.1|40033.9|39993.9|40036.1|39996.1|40033.9|39993.9|0
1738924950000|2025-02-07 10:42:30|40031.4|39991.4|40017|39977|40031.4|39991.4|40017|39967.7|1
1738924960000|2025-02-07 10:42:40|40016.7|39976.7|40014.2|39974.2|40016.7|39976.7|40014.2|39974.2|0
1738924970000|2025-02-07 10:42:50|40004.5|39984.5|40027|39967|40027|39984.5|40004.5|39967|10
1738924980000|2025-02-07 10:43:00|40032.3|39972.3|40029.8|39969.8|40032.3|39972.3|40029.8|39969.8|0
1738925000000|2025-02-07 10:43:20|40027.6|39967.6|40029.8|39969.8|40029.8|39969.8|40027.6|39967.6|0
1738925010000|2025-02-07 10:43:30|40032|39972|40027.3|39987.3|40032|39987.3|40024.5|39972|0
1738925030000|2025-02-07 10:43:50|40037|39977|40036.4|39976.4|40037|39977|40035.7|39975.7|9
1738925050000|2025-02-07 10:44:10|40031.4|39971.4|40012|39972|40031.4|39981.7|40012|39971.4|0
1738925070000|2025-02-07 10:44:30|40014.5|39974.5|40016.7|39976.7|40017|39977|40014.5|39974.5|1
1738925090000|2025-02-07 10:44:50|40024.8|39964.8|40024.8|39964.8|40024.8|39964.8|40024.8|39964.8|0
1738925100000|2025-02-07 10:45:00|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|40012.3|39972.3|1
1738925110000|2025-02-07 10:45:10|40018.5|39958.5|40006.7|39946.7|40018.5|39958.5|40006.7|39946.7|1
1738925120000|2025-02-07 10:45:20|40005.7|39945.7|39994.2|39934.2|40005.7|39957.9|39960.1|39927|2
1738925130000|2025-02-07 10:45:30|39989.5|39929.5|39989.5|39929.5|39989.5|39929.5|39989.5|39929.5|1
1738925140000|2025-02-07 10:45:40|39987|39927|39986.4|39926.4|39987|39927|39986.4|39926.4|1
1738925160000|2025-02-07 10:46:00|39978.9|39938.9|39984.2|39924.2|39989.2|39938.9|39976.4|39924.2|0
1738925170000|2025-02-07 10:46:10|39979.2|39919.2|39971.7|39931.7|39979.2|39931.7|39969.5|39919.2|0
1738925180000|2025-02-07 10:46:20|39981.4|39921.4|39967|39907|39981.4|39926.7|39966.7|39907|0
1738925190000|2025-02-07 10:46:30|39966.4|39906.4|39969.8|39909.8|39969.8|39909.8|39966.4|39906.4|2
1738925200000|2025-02-07 10:46:40|39987|39927|39986.7|39926.7|39987|39927|39986.4|39926.4|0
1738925210000|2025-02-07 10:46:50|39984.2|39924.2|39984.2|39924.2|39984.2|39924.2|39984.2|39924.2|0
1738925220000|2025-02-07 10:47:00|39986.4|39926.4|39977|39917|39986.4|39926.4|39977|39917|4
1738925230000|2025-02-07 10:47:10|39982|39922|39982|39922|39982|39922|39982|39922|3
1738925240000|2025-02-07 10:47:20|39987|39927|39987|39927|39989.5|39929.5|39987|39927|0
1738925260000|2025-02-07 10:47:40|39987.6|39927.6|39999.2|39939.2|39999.5|39939.5|39987.6|39927.6|1
1738925270000|2025-02-07 10:47:50|40002|39942|40002|39942|40002|39942|40002|39942|0
1738925280000|2025-02-07 10:48:00|40004.5|39944.5|40014.8|39954.8|40014.8|39954.8|40004.5|39944.5|10
1738925290000|2025-02-07 10:48:10|40007.3|39967.3|40005.1|39965.1|40020.1|39967.3|40005.1|39957.3|0
1738925310000|2025-02-07 10:48:30|40013.5|39953.5|40013.5|39953.5|40013.5|39953.5|40013.5|39953.5|1
1738925320000|2025-02-07 10:48:40|40002.6|39942.6|40027.3|39967.3|40027.3|39967.3|40002.6|39942.6|3
1738925340000|2025-02-07 10:49:00|40029.5|39969.5|40029.5|39969.5|40029.5|39969.5|40029.5|39969.5|0
1738925350000|2025-02-07 10:49:10|40027.3|39967.3|40027.3|39967.3|40027.3|39967.3|40027.3|39967.3|0
1738925360000|2025-02-07 10:49:20|40027|39967|40027|39967|40027|39967|40027|39967|0
1738925370000|2025-02-07 10:49:30|40029.2|39969.2|40029.5|39969.5|40029.5|39969.5|40029.2|39969.2|0
1738925380000|2025-02-07 10:49:40|40029.2|39969.2|40028.8|39968.8|40029.2|39969.2|40028.8|39968.8|11
1738925390000|2025-02-07 10:49:50|40029.2|39969.2|40021.7|39981.7|40029.2|39981.7|40021.7|39969.2|0
1738925450000|2025-02-07 10:50:50|40024.2|39984.2|40023.8|39983.8|40024.2|39984.2|40023.8|39983.8|0
1738925470000|2025-02-07 10:51:10|40024.2|39984.2|40017.3|39977.3|40024.2|39984.2|40017|39977|0
1738925480000|2025-02-07 10:51:20|40017|39977|40017|39977|40017|39977|40017|39977|0
1738925490000|2025-02-07 10:51:30|40014.8|39974.8|40014.8|39974.8|40014.8|39974.8|40014.8|39974.8|0
1738925560000|2025-02-07 10:52:40|40028.5|39968.5|40037.9|39997.9|40037.9|39997.9|40028.5|39968.5|6
1738925570000|2025-02-07 10:52:50|40046.6|40006.6|40055.4|40015.4|40055.4|40015.4|40046.6|40006.6|9
1738925580000|2025-02-07 10:53:00|40045.7|40025.7|40047.9|40027.9|40047.9|40027.9|40045.7|40025.7|2
1738925590000|2025-02-07 10:53:10|40045.7|40025.7|40052.9|40012.9|40055.4|40025.7|40045.7|40012.9|0
1738925600000|2025-02-07 10:53:20|40052.6|40012.6|40053.2|40013.2|40053.2|40013.2|40052.6|40012.6|0
1738925610000|2025-02-07 10:53:30|40043.5|40023.5|40076.4|40036.4|40083.9|40036.4|40043.5|40023.5|28
1738925650000|2025-02-07 10:54:10|40073.9|40033.9|40076.4|40036.4|40076.4|40036.4|40073.9|40033.9|1
1738925660000|2025-02-07 10:54:20|40078.9|40038.9|40073.5|40053.5|40083.2|40053.5|40073.5|40038.9|1
1738925670000|2025-02-07 10:54:30|40086.4|40046.4|40087.3|40027.3|40096.4|40068.9|40084.8|40024.8|5
1738925680000|2025-02-07 10:54:40|40089.5|40029.5|40064.5|40024.5|40089.5|40049.2|40059.2|40011.7|8
1738925700000|2025-02-07 10:55:00|40059.5|40019.5|40059.5|40019.5|40059.5|40019.5|40059.5|40019.5|0
1738925710000|2025-02-07 10:55:10|40057|40017|40057|40017|40057|40017|40057|40017|0
1738925720000|2025-02-07 10:55:20|40068.8|40028.8|40071.7|40031.7|40071.7|40043.5|40061.3|40028.8|1
1738925730000|2025-02-07 10:55:30|40073.8|40013.8|40064.2|40024.2|40073.8|40024.2|40063.5|40013.2|4
1738925740000|2025-02-07 10:55:40|40076.7|40016.7|40076.7|40016.7|40076.7|40016.7|40076.7|40016.7|0
1738925750000|2025-02-07 10:55:50|||||||||1
1738925770000|2025-02-07 10:56:10|40066.3|40026.3|40069.5|40029.5|40074.5|40029.5|40064.2|40014.5|0
1738925780000|2025-02-07 10:56:20|40071.7|40031.7|40069.5|40029.5|40071.7|40031.7|40069.5|40029.5|0
1738925790000|2025-02-07 10:56:30|40062|40042|40062|40042|40062|40042|40062|40042|6
1738925800000|2025-02-07 10:56:40|||||||||3
1738925810000|2025-02-07 10:56:50|40064.2|40044.2|40076.7|40036.7|40076.7|40044.2|40064.2|40034.5|0
1738925830000|2025-02-07 10:57:10|40069.2|40049.2|40069.2|40049.2|40069.2|40049.2|40069.2|40049.2|4
1738925840000|2025-02-07 10:57:20|40071.7|40051.7|40123.8|40103.8|40123.8|40103.8|40071.7|40051.7|17
1738925850000|2025-02-07 10:57:30|40124.2|40104.2|40124.2|40104.2|40124.2|40104.2|40124.2|40104.2|1
1738925860000|2025-02-07 10:57:40|40126.7|40106.7|40126.7|40106.7|40126.7|40106.7|40126.7|40106.7|0
1738925870000|2025-02-07 10:57:50|40124.5|40104.5|40124.5|40104.5|40124.5|40104.5|40124.5|40104.5|1
1738925880000|2025-02-07 10:58:00|40124.2|40104.2|40129.2|40089.2|40133.5|40104.2|40124.2|40089.2|1
1738925890000|2025-02-07 10:58:10|40127|40087|40133.8|40093.8|40133.8|40104.2|40122|40087|3
1738925900000|2025-02-07 10:58:20|40129.5|40089.5|40127|40087|40136.6|40089.5|40127|40076.6|2
1738925920000|2025-02-07 10:58:40|40142.6|40082.6|40153.8|40093.8|40153.8|40093.8|40142.6|40082.6|8
1738925930000|2025-02-07 10:58:50|40144.1|40104.1|40152|40132|40152|40132|40144.1|40104.1|4
1738925940000|2025-02-07 10:59:00|40152.6|40132.6|40152.6|40132.6|40152.6|40132.6|40152.6|40132.6|0
1738925950000|2025-02-07 10:59:10|40152.3|40132.3|40152.3|40132.3|40152.3|40132.3|40152.3|40132.3|1
1738925990000|2025-02-07 10:59:50|40154.5|40134.5|40167.3|40127.3|40167.3|40134.8|40154.5|40127.3|16
1738926000000|2025-02-07 11:00:00|40154.8|40134.8|40154.1|40134.1|40164.5|40137.3|40154.1|40124.5|5
1738926010000|2025-02-07 11:00:10|40154.5|40134.5|40132|40092|40154.5|40134.5|40132|40092|6
1738926020000|2025-02-07 11:00:20|40132.3|40092.3|40114.5|40094.5|40132.3|40102|40114.5|40089.5|6
1738926030000|2025-02-07 11:00:30|40110.1|40090.1|40088.5|40068.5|40117.2|40090.1|40086.3|40066.3|2
1738926050000|2025-02-07 11:00:50|40098.2|40058.2|40098.2|40058.2|40098.2|40058.2|40098.2|40058.2|3
1738926060000|2025-02-07 11:01:00|40081.3|40061.3|40081.3|40061.3|40081.3|40061.3|40081.3|40061.3|0
1738926080000|2025-02-07 11:01:20|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|0
1738926090000|2025-02-07 11:01:30|40089.4|40049.4|40081.9|40061.9|40089.4|40061.9|40081.9|40049.4|1
1738926100000|2025-02-07 11:01:40|40089.4|40049.4|40089.4|40049.4|40089.4|40049.4|40089.4|40049.4|5
1738926110000|2025-02-07 11:01:50|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|40091.6|40051.6|1
1738926120000|2025-02-07 11:02:00|40089.4|40049.4|40091.6|40051.6|40091.6|40064.1|40084.1|40049.4|0
1738926140000|2025-02-07 11:02:20|40107.9|40047.9|40113.2|40073.2|40122.3|40073.2|40107.9|40047.9|3
1738926150000|2025-02-07 11:02:30|40108.8|40068.8|40118.8|40058.8|40119.1|40068.8|40108.8|40058.8|1
1738926160000|2025-02-07 11:02:40|40121.9|40061.9|40124.4|40064.4|40124.4|40064.4|40121.9|40061.9|0
1738926170000|2025-02-07 11:02:50|40133.2|40073.2|40133.2|40073.2|40133.2|40073.2|40133.2|40073.2|1
1738926180000|2025-02-07 11:03:00|40141.9|40081.9|40141.9|40081.9|40141.9|40081.9|40141.9|40081.9|0
1738926190000|2025-02-07 11:03:10|40144.1|40084.1|40145.1|40085.1|40145.1|40085.1|40144.1|40084.1|0
1738926210000|2025-02-07 11:03:30|40149.4|40089.4|40149.4|40089.4|40149.4|40089.4|40149.4|40089.4|0
1738926220000|2025-02-07 11:03:40|40148.8|40088.8|40149.4|40089.4|40149.4|40089.4|40148.8|40088.8|0
1738926240000|2025-02-07 11:04:00|40151.6|40091.6|40141.6|40081.6|40151.6|40091.6|40141.6|40081.6|0
1738926250000|2025-02-07 11:04:10|40139.4|40079.4|40129.1|40089.1|40139.4|40089.1|40129.1|40079.4|1
1738926280000|2025-02-07 11:04:40|40138.8|40078.8|40131|40071|40138.8|40078.8|40131|40071|0
1738926310000|2025-02-07 11:05:10|40123.8|40063.8|40104.1|40064.1|40123.8|40064.1|40104.1|40063.5|0
1738926320000|2025-02-07 11:05:20|40113.8|40053.8|40111.3|40051.3|40113.8|40053.8|40111.3|40051.3|0
1738926330000|2025-02-07 11:05:30|40111.6|40051.6|40101.3|40061.3|40113.8|40061.3|40101.3|40051.6|6
1738926340000|2025-02-07 11:05:40|40098.8|40058.8|40098.8|40058.8|40098.8|40058.8|40098.8|40058.8|0
1738926350000|2025-02-07 11:05:50|40093.8|40053.8|40081.3|40061.3|40093.8|40061.3|40081.3|40053.8|1
1738926370000|2025-02-07 11:06:10|40091|40051|40091|40051|40091|40051|40091|40051|0
1738926400000|2025-02-07 11:06:40|40093.2|40053.2|40103.8|40043.8|40103.8|40053.2|40093.2|40043.8|1
1738926420000|2025-02-07 11:07:00|40098.5|40058.5|40096.3|40056.3|40098.5|40058.5|40096.3|40056.3|0
1738926430000|2025-02-07 11:07:10|40098.5|40058.5|40113.8|40053.8|40113.8|40058.5|40098.5|40049.1|1
1738926460000|2025-02-07 11:07:40|40116|40056|40116|40056|40116|40056|40116|40056|0
1738926470000|2025-02-07 11:07:50|40105.6|40065.6|40088.1|40068.1|40105.6|40068.1|40088.1|40061|0
1738926490000|2025-02-07 11:08:10|40087.8|40067.8|40085.6|40065.6|40087.8|40067.8|40085.6|40065.6|0
1738926500000|2025-02-07 11:08:20|||||||||1
1738926510000|2025-02-07 11:08:30|40108.1|40068.1|40098.8|40078.8|40108.1|40078.8|40098.1|40068.1|1
1738926530000|2025-02-07 11:08:50|40099.1|40079.1|40099.1|40079.1|40099.1|40079.1|40099.1|40079.1|0
1738926540000|2025-02-07 11:09:00|40121|40081|40121|40081|40121|40081|40121|40081|0
1738926550000|2025-02-07 11:09:10|40123.1|40083.1|40123.5|40083.5|40123.5|40083.5|40123.1|40083.1|0
1738926580000|2025-02-07 11:09:40|40118.8|40078.8|40118.8|40078.8|40118.8|40078.8|40118.8|40078.8|0
1738926590000|2025-02-07 11:09:50|40121.3|40081.3|40121.3|40081.3|40123.5|40083.5|40121.3|40081.3|0
1738926600000|2025-02-07 11:10:00|40123.5|40083.5|40145|40085|40145|40085|40123.5|40079.7|2
1738926610000|2025-02-07 11:10:10|40135.4|40095.4|40151.3|40091.3|40151.9|40101.9|40135.4|40091.3|0
1738926620000|2025-02-07 11:10:20|40151.6|40091.6|40144.1|40104.1|40155.9|40105.6|40144.1|40091.6|0
1738926630000|2025-02-07 11:10:30|40141.9|40101.9|40141.9|40101.9|40141.9|40101.9|40141.9|40101.9|1
1738926640000|2025-02-07 11:10:40|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|1
1738926650000|2025-02-07 11:10:50|40146.3|40106.3|40146.3|40106.3|40146.3|40106.3|40143.8|40103.8|0
1738926660000|2025-02-07 11:11:00|40143.8|40103.8|40143.8|40103.8|40143.8|40103.8|40143.8|40103.8|0
1738926670000|2025-02-07 11:11:10|40141.6|40101.6|40141.6|40101.6|40141.6|40101.6|40141.6|40101.6|0
1738926680000|2025-02-07 11:11:20|40141.9|40101.9|40141.9|40101.9|40141.9|40101.9|40141.9|40101.9|0
1738926690000|2025-02-07 11:11:30|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|0
1738926700000|2025-02-07 11:11:40|40146.6|40106.6|40146.6|40106.6|40146.6|40106.6|40144.1|40104.1|0
1738926710000|2025-02-07 11:11:50|40136.3|40116.3|40136.3|40116.3|40136.3|40116.3|40136.3|40116.3|0
1738926720000|2025-02-07 11:12:00|40143.8|40103.8|40139.1|40119.1|40146.6|40119.1|40139.1|40103.8|3
1738926730000|2025-02-07 11:12:10|40136.9|40116.9|40147.2|40087.2|40147.2|40116.9|40136.9|40087.2|0
1738926780000|2025-02-07 11:13:00|40134.4|40094.4|40131.9|40091.9|40134.4|40094.4|40131.9|40091.9|0
1738926790000|2025-02-07 11:13:10|40131.6|40091.6|40111.3|40091.3|40131.6|40091.6|40111.3|40084.4|11
1738926800000|2025-02-07 11:13:20|40111.6|40091.6|40111.6|40091.6|40111.6|40091.6|40111.6|40091.6|0
1738926810000|2025-02-07 11:13:30|40111.2|40091.2|40109.1|40089.1|40111.2|40091.2|40109.1|40089.1|0
1738926820000|2025-02-07 11:13:40|40106.9|40086.9|40104.7|40084.7|40106.9|40086.9|40104.7|40084.7|2
1738926830000|2025-02-07 11:13:50|40107.2|40087.2|40124.4|40084.4|40124.4|40091.6|40107.2|40084.4|0
1738926840000|2025-02-07 11:14:00|40122.2|40082.2|40119.7|40079.7|40124.4|40084.4|40119.7|40079.7|0
1738926870000|2025-02-07 11:14:30|40109.1|40089.1|40116.6|40076.6|40116.6|40089.1|40109.1|40076.6|0
1738926880000|2025-02-07 11:14:40|40114.4|40074.4|40114.4|40074.4|40114.4|40074.4|40114.4|40074.4|0
1738926890000|2025-02-07 11:14:50|40104.1|40084.1|40099.1|40079.1|40104.1|40084.1|40099.1|40079.1|1
1738926900000|2025-02-07 11:15:00|40094.7|40074.7|40094.7|40074.7|40094.7|40074.7|40094.7|40074.7|0
1738926910000|2025-02-07 11:15:10|40104.1|40064.1|40104.1|40064.1|40104.1|40064.1|40104.1|40064.1|0
1738926920000|2025-02-07 11:15:20|40113.7|40053.7|40106.2|40066.2|40113.7|40066.2|40106.2|40053.7|0
1738926930000|2025-02-07 11:15:30|40104.1|40084.1|40121.6|40081.6|40121.6|40084.1|40104.1|40081.6|1
1738926940000|2025-02-07 11:15:40|40124.1|40084.1|40131.6|40071.6|40133.7|40084.1|40121.9|40071.6|10
1738926950000|2025-02-07 11:15:50|40121.2|40081.2|40121.2|40081.2|40121.2|40081.2|40121.2|40081.2|0
1738926960000|2025-02-07 11:16:00|40120.9|40080.9|40132.2|40072.2|40132.2|40080.9|40116.6|40056.9|2
1738926970000|2025-02-07 11:16:10|40134.3|40074.3|40113.4|40093.4|40134.3|40093.4|40113.4|40074.3|0
1738926980000|2025-02-07 11:16:20|40115.6|40095.6|40113.7|40093.7|40115.6|40095.6|40113.7|40093.7|1
1738926990000|2025-02-07 11:16:30|40115.9|40095.9|40129|40089|40129|40095.9|40115.9|40089|0
1738927000000|2025-02-07 11:16:40|40140|40080|40140|40080|40140|40080|40140|40080|0
1738927030000|2025-02-07 11:17:10|40144.4|40084.4|40145.3|40085.3|40145.3|40085.3|40144.4|40084.4|3
1738927040000|2025-02-07 11:17:20|40145|40085|40152.2|40092.2|40152.2|40092.2|40145|40085|0
1738927050000|2025-02-07 11:17:30|40154.4|40094.4|40154.4|40094.4|40154.4|40094.4|40154.4|40094.4|0
1738927080000|2025-02-07 11:18:00|40152.2|40092.2|40154.4|40094.4|40154.4|40101.9|40141.9|40092.2|3
1738927090000|2025-02-07 11:18:10|40152.2|40092.2|40152.2|40092.2|40152.2|40092.2|40152.2|40092.2|0
1738927130000|2025-02-07 11:18:50|40154.4|40094.4|40154.4|40094.4|40154.4|40094.4|40154.4|40094.4|0
1738927140000|2025-02-07 11:19:00|40144.7|40104.7|40144.7|40104.7|40144.7|40104.7|40144.7|40104.7|1
1738927150000|2025-02-07 11:19:10|40142.5|40102.5|40145.3|40105.3|40145.3|40105.3|40142.5|40102.5|1
1738927160000|2025-02-07 11:19:20|40149.7|40109.7|40149.7|40109.7|40149.7|40109.7|40149.7|40109.7|0
1738927170000|2025-02-07 11:19:30|40151.9|40111.9|40151.9|40111.9|40151.9|40111.9|40151.9|40111.9|0
1738927180000|2025-02-07 11:19:40|40151.8|40111.8|40151.8|40111.8|40151.8|40111.8|40151.8|40111.8|0
1738927190000|2025-02-07 11:19:50|40144.7|40124.7|40206.8|40166.8|40221.5|40186.8|40144.7|40117.2|13
1738927200000|2025-02-07 11:20:00|40211.2|40171.2|40216.8|40176.8|40219|40188.4|40208.4|40171.2|3
1738927210000|2025-02-07 11:20:10|40216.5|40176.5|40221.5|40181.5|40221.8|40181.8|40216.5|40176.5|4
1738927220000|2025-02-07 11:20:20|40219.3|40179.3|40219.3|40179.3|40219.3|40179.3|40219.3|40179.3|0
1738927230000|2025-02-07 11:20:30|40216.5|40176.5|40216.5|40176.5|40216.5|40176.5|40216.5|40176.5|1
1738927240000|2025-02-07 11:20:40|40207.8|40167.8|40201.8|40161.8|40207.8|40167.8|40201.8|40161.8|2
1738927270000|2025-02-07 11:21:10|40204|40164|40204|40164|40204|40164|40204|40164|0
1738927280000|2025-02-07 11:21:20|40206.2|40166.2|40196.8|40176.8|40206.2|40176.8|40196.8|40166.2|0
1738927290000|2025-02-07 11:21:30|40201.2|40181.2|40225.9|40165.9|40225.9|40181.2|40201.2|40165.9|0
1738927300000|2025-02-07 11:21:40|40223.4|40163.4|40223.1|40163.1|40223.4|40163.4|40223.1|40163.1|4
1738927310000|2025-02-07 11:21:50|40217.8|40177.8|40224|40184|40224|40184|40217.8|40177.8|7
1738927320000|2025-02-07 11:22:00|40221.5|40181.5|40224|40184|40224|40184|40221.5|40181.5|3
1738927330000|2025-02-07 11:22:10|40225.9|40185.9|40224|40184|40225.9|40185.9|40223.7|40183.7|0
1738927350000|2025-02-07 11:22:30|40226.2|40186.2|40221.2|40181.2|40226.2|40186.2|40221.2|40181.2|2
1738927360000|2025-02-07 11:22:40|40220.9|40180.9|40204|40184|40220.9|40184|40204|40176.5|3
1738927370000|2025-02-07 11:22:50|40211.5|40171.5|40213.7|40173.7|40213.7|40173.7|40211.5|40171.5|2
1738927380000|2025-02-07 11:23:00|40213.4|40173.4|40214|40174|40223.7|40176.2|40213.4|40161.5|0
1738927390000|2025-02-07 11:23:10|40216.2|40176.2|40216.2|40176.2|40216.2|40176.2|40216.2|40176.2|0
1738927410000|2025-02-07 11:23:30|||||||||1
1738927430000|2025-02-07 11:23:50|40218.7|40178.7|40223.4|40183.4|40224|40189|40209|40178.7|2
1738927450000|2025-02-07 11:24:10|40219|40179|40192.1|40172.1|40219|40179|40192.1|40172.1|1
1738927460000|2025-02-07 11:24:20|40189|40169|40196.2|40156.2|40198.1|40169|40189|40156.2|1
1738927470000|2025-02-07 11:24:30|40196.5|40156.5|40226.5|40166.5|40226.5|40166.5|40196.5|40150.9|0
1738927490000|2025-02-07 11:24:50|40226.2|40166.2|40233.4|40173.4|40233.4|40173.4|40226.2|40166.2|0
1738927520000|2025-02-07 11:25:20|40235.9|40175.9|40235.9|40175.9|40235.9|40175.9|40235.9|40175.9|0
1738927530000|2025-02-07 11:25:30|40233.7|40173.7|40226.2|40186.2|40233.7|40186.2|40226.2|40173.7|5
1738927550000|2025-02-07 11:25:50|40228.7|40188.7|40228.4|40188.4|40228.7|40188.7|40228.4|40188.4|0
1738927560000|2025-02-07 11:26:00|40230.9|40190.9|40226.2|40186.2|40230.9|40190.9|40226.2|40186.2|16
1738927570000|2025-02-07 11:26:10|40226.5|40186.5|40216.2|40196.2|40226.5|40196.2|40216.2|40186.5|1
1738927580000|2025-02-07 11:26:20|40223.7|40183.7|40223.7|40183.7|40223.7|40183.7|40223.7|40183.7|2
1738927590000|2025-02-07 11:26:30|40217.1|40177.1|40208.7|40168.7|40226.2|40177.1|40208.7|40166.2|0
1738927620000|2025-02-07 11:27:00|40196.2|40176.2|40194|40154|40205.9|40176.2|40191.2|40154|0
1738927630000|2025-02-07 11:27:10|40203.7|40143.7|40201.5|40141.5|40203.7|40143.7|40201.5|40141.5|0
1738927650000|2025-02-07 11:27:30|40191.8|40151.8|40196.2|40156.2|40196.2|40156.2|40191.8|40151.8|0
1738927680000|2025-02-07 11:28:00|40198.7|40158.7|40231.5|40171.5|40231.5|40171.5|40198.7|40158.7|5
1738927700000|2025-02-07 11:28:20|40221.2|40181.2|40219|40179|40231.5|40181.2|40219|40169.3|14
1738927710000|2025-02-07 11:28:30|40226.5|40166.5|40228.7|40168.7|40228.7|40176.2|40216.2|40166.5|2
1738927770000|2025-02-07 11:29:30|40217.4|40177.4|40206.2|40166.2|40217.4|40177.4|40206.2|40166.2|0
1738927780000|2025-02-07 11:29:40|40206.5|40166.5|40228.7|40188.7|40228.7|40188.7|40206.5|40164|8
1738927800000|2025-02-07 11:30:00|40221.2|40201.2|40221.2|40201.2|40221.2|40201.2|40221.2|40201.2|1
1738927810000|2025-02-07 11:30:10|40219|40199|40219|40199|40219|40199|40219|40199|0
1738927820000|2025-02-07 11:30:20|40216.2|40196.2|40216.2|40196.2|40216.2|40196.2|40216.2|40196.2|1
1738927870000|2025-02-07 11:31:10|40223.7|40183.7|40223.7|40183.7|40223.7|40183.7|40223.7|40183.7|0
1738927880000|2025-02-07 11:31:20|40219.3|40179.3|40221.2|40161.2|40226.2|40179.3|40219.3|40161.2|12
1738927890000|2025-02-07 11:31:30|40218.7|40158.7|40218.7|40158.7|40218.7|40158.7|40218.7|40158.7|1
1738927900000|2025-02-07 11:31:40|40218.6|40158.6|40218.6|40158.6|40218.6|40158.6|40218.6|40158.6|0
1738927910000|2025-02-07 11:31:50|40220.8|40160.8|40220.8|40160.8|40220.8|40160.8|40220.8|40160.8|5
1738927920000|2025-02-07 11:32:00|40221.5|40161.5|40221.5|40161.5|40221.5|40161.5|40221.5|40161.5|0
1738927930000|2025-02-07 11:32:10|40216.1|40176.1|40218.6|40178.6|40218.6|40178.6|40216.1|40176.1|2
1738927940000|2025-02-07 11:32:20|40209.3|40189.3|40211.8|40191.8|40211.8|40191.8|40209.3|40189.3|2
1738927950000|2025-02-07 11:32:30|40214|40194|40214|40194|40214|40194|40214|40194|0
1738927960000|2025-02-07 11:32:40|40226.5|40186.5|40221.1|40201.1|40226.5|40201.1|40216.8|40186.5|1
1738927990000|2025-02-07 11:33:10|40221.5|40201.5|40223.6|40203.6|40223.6|40203.6|40221.5|40201.5|43
1738928000000|2025-02-07 11:33:20|40223.3|40203.3|40208.3|40188.3|40223.3|40203.3|40208.3|40183|7
1738928010000|2025-02-07 11:33:30|40218|40178|40208.6|40188.6|40218|40193.3|40208.6|40175.5|5
1738928020000|2025-02-07 11:33:40|40203.3|40183.3|40203.3|40183.3|40203.3|40183.3|40203.3|40183.3|0
1738928030000|2025-02-07 11:33:50|40213|40173|40206.1|40166.1|40213|40173|40206.1|40166.1|0
1738928040000|2025-02-07 11:34:00|40206.5|40166.5|40206.5|40166.5|40206.5|40166.5|40206.5|40166.5|0
1738928050000|2025-02-07 11:34:10|40199|40179|40199.3|40179.3|40199.3|40179.3|40199|40179|0
1738928090000|2025-02-07 11:34:50|40208.3|40188.3|40208.3|40188.3|40208.3|40188.3|40208.3|40188.3|0
1738928100000|2025-02-07 11:35:00|40220.8|40180.8|40205.5|40185.5|40220.8|40185.5|40205.5|40178|0
1738928110000|2025-02-07 11:35:10|||||||||1
1738928140000|2025-02-07 11:35:40|40215.2|40175.2|40213|40173|40215.2|40175.2|40213|40173|0
1738928150000|2025-02-07 11:35:50|40203.3|40183.3|40240.2|40200.2|40240.2|40210.5|40203.3|40175.8|5
1738928160000|2025-02-07 11:36:00|40238|40198|40232.7|40192.7|40238|40205.5|40225.5|40192.7|16
1738928170000|2025-02-07 11:36:10|40230.5|40190.5|40230.5|40190.5|40230.5|40190.5|40230.5|40190.5|1
1738928180000|2025-02-07 11:36:20|40232.7|40192.7|40233|40193|40233|40193|40232.7|40192.7|0
1738928190000|2025-02-07 11:36:30|40235.2|40195.2|40235.2|40195.2|40235.2|40195.2|40234.9|40194.9|0
1738928200000|2025-02-07 11:36:40|40237.4|40197.4|40237.4|40197.4|40237.4|40197.4|40237.4|40197.4|3
1738928210000|2025-02-07 11:36:50|40229.9|40209.9|40227.7|40207.7|40237.4|40209.9|40227.7|40197.4|6
1738928220000|2025-02-07 11:37:00|||||||||1
1738928240000|2025-02-07 11:37:20|40237.4|40197.4|40240.2|40200.2|40240.2|40200.2|40235.2|40195.2|0
1738928270000|2025-02-07 11:37:50|40237.7|40197.7|40237.7|40197.7|40237.7|40197.7|40237.7|40197.7|0
1738928310000|2025-02-07 11:38:30|40239.8|40199.8|40235.2|40195.2|40249.5|40199.8|40235.2|40189.5|0
1738928320000|2025-02-07 11:38:40|40235.5|40195.5|40224.8|40184.8|40242|40199.8|40224.8|40178.9|5
1738928340000|2025-02-07 11:39:00|40224.2|40184.2|40224.8|40184.8|40224.8|40184.8|40222.7|40182.7|0
1738928350000|2025-02-07 11:39:10|40239.8|40179.8|40239.8|40179.8|40239.8|40179.8|40239.8|40179.8|0
1738928360000|2025-02-07 11:39:20|40242|40182|40234.8|40194.8|40242.3|40194.8|40234.8|40182|2
1738928370000|2025-02-07 11:39:30|40244.5|40184.5|40242.3|40182.3|40244.5|40184.5|40242.3|40182.3|0
1738928380000|2025-02-07 11:39:40|40232.7|40192.7|40234.8|40194.8|40234.8|40194.8|40232.7|40192.7|0
1738928400000|2025-02-07 11:40:00|40244.5|40184.5|40240.2|40180.2|40244.5|40184.5|40238|40178|1
1738928420000|2025-02-07 11:40:20|40244.5|40184.5|40249.5|40189.5|40249.5|40199.8|40237.7|40184.5|2
1738928430000|2025-02-07 11:40:30|40237|40197|40234.8|40194.8|40237|40197|40234.8|40194.8|0
1738928490000|2025-02-07 11:41:30|40237|40197|40227.6|40207.6|40237|40207.6|40227.6|40197|0
1738928500000|2025-02-07 11:41:40|40232|40212|40267.6|40247.6|40270.1|40250.1|40232|40212|20
1738928510000|2025-02-07 11:41:50|40280.1|40240.1|40280.1|40240.1|40280.1|40240.1|40280.1|40240.1|1
1738928520000|2025-02-07 11:42:00|40265.1|40245.1|40269.8|40229.8|40269.8|40245.1|40265.1|40229.8|13
1738928530000|2025-02-07 11:42:10|||||||||1
1738928540000|2025-02-07 11:42:20|40280.1|40220.1|40273.3|40233.3|40281.4|40233.3|40273.3|40220.1|0
1738928550000|2025-02-07 11:42:30|40275.5|40235.5|40278|40238|40278.3|40238.3|40275.5|40235.5|3
1738928560000|2025-02-07 11:42:40|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|0
1738928570000|2025-02-07 11:42:50|||||||||1
1738928590000|2025-02-07 11:43:10|40285.8|40225.8|40283.6|40223.6|40285.8|40233.3|40273.3|40223.6|5
1738928600000|2025-02-07 11:43:20|40278.3|40238.3|40299.8|40239.8|40299.8|40239.8|40278.3|40238.3|2
1738928610000|2025-02-07 11:43:30|40297.6|40237.6|40298|40238|40298|40238|40297.6|40237.6|0
1738928620000|2025-02-07 11:43:40|40285.5|40245.5|40280.1|40240.1|40295.1|40245.5|40280.1|40235.1|0
1738928630000|2025-02-07 11:43:50|40277.6|40237.6|40268.6|40228.6|40277.6|40237.6|40268.6|40228.6|0
1738928640000|2025-02-07 11:44:00|40263.3|40223.3|40260.4|40220.4|40270.8|40223.3|40260.4|40210.8|0
1738928650000|2025-02-07 11:44:10|40270.8|40210.8|40270.4|40210.4|40270.8|40210.8|40270.4|40210.4|0
1738928670000|2025-02-07 11:44:30|40272.9|40212.9|40280.4|40260.4|40292.9|40260.4|40263.3|40212.9|4
1738928680000|2025-02-07 11:44:40|40290.8|40250.8|40290.4|40250.4|40290.8|40250.8|40290.4|40250.4|0
1738928690000|2025-02-07 11:44:50|40287.9|40247.9|40287.9|40247.9|40287.9|40247.9|40287.9|40247.9|0
1738928720000|2025-02-07 11:45:20|40287.6|40247.6|40270.4|40250.4|40287.6|40250.4|40270.4|40240.8|1
1738928730000|2025-02-07 11:45:30|||||||||5
1738928740000|2025-02-07 11:45:40|40268.3|40248.3|40275.8|40235.8|40275.8|40248.3|40268.3|40235.8|0
1738928750000|2025-02-07 11:45:50|40273.3|40233.3|40273.3|40233.3|40273.3|40233.3|40273.3|40233.3|1
1738928760000|2025-02-07 11:46:00|||||||||2
1738928770000|2025-02-07 11:46:10|40275.4|40235.4|40275.4|40235.4|40275.4|40235.4|40275.4|40235.4|0
1738928780000|2025-02-07 11:46:20|40278.3|40238.3|40280.4|40240.4|40280.4|40240.4|40275.4|40235.4|2
1738928790000|2025-02-07 11:46:30|40278.3|40238.3|40278.3|40238.3|40278.3|40238.3|40277.9|40237.9|1
1738928800000|2025-02-07 11:46:40|40275.4|40235.4|40277.9|40237.9|40277.9|40237.9|40272.9|40232.9|5
1738928810000|2025-02-07 11:46:50|40268.2|40248.2|40270.4|40250.4|40270.4|40250.4|40268.2|40248.2|0
1738928820000|2025-02-07 11:47:00|40270.7|40250.7|40270.7|40250.7|40270.7|40250.7|40270.7|40250.7|0
1738928840000|2025-02-07 11:47:20|40272.9|40252.9|40280.7|40260.7|40280.7|40260.7|40272.9|40252.9|1
1738928850000|2025-02-07 11:47:30|40295.1|40255.1|40292.9|40252.9|40295.1|40255.1|40292.9|40252.9|5
1738928870000|2025-02-07 11:47:50|40278.2|40258.2|40278.2|40258.2|40278.2|40258.2|40278.2|40258.2|0
1738928890000|2025-02-07 11:48:10|40287.9|40247.9|40282.9|40242.9|40288.2|40248.2|40282.9|40242.9|6
1738928900000|2025-02-07 11:48:20|40272.6|40252.6|40282.9|40242.9|40282.9|40252.6|40272.6|40242.9|0
1738928910000|2025-02-07 11:48:30|40272.6|40252.6|40282.9|40242.9|40282.9|40252.6|40272.6|40242.9|0
1738928920000|2025-02-07 11:48:40|40270.4|40250.4|40280.1|40240.1|40280.1|40250.4|40270.4|40240.1|0
1738928930000|2025-02-07 11:48:50|40279.8|40239.8|40277.6|40237.6|40279.8|40239.8|40277.6|40237.6|3
1738928940000|2025-02-07 11:49:00|40282.3|40222.3|40254.5|40234.5|40282.3|40234.5|40254.5|40222.3|12
1738928950000|2025-02-07 11:49:10|40252.3|40232.3|40257.3|40217.3|40257.3|40232.3|40247|40217.3|1
1738928960000|2025-02-07 11:49:20|40262|40222|40275.1|40215.1|40275.1|40224.2|40262|40215.1|1
1738928980000|2025-02-07 11:49:40|40277.3|40217.3|40270.4|40230.4|40277.3|40230.4|40270.4|40217.3|2
1738928990000|2025-02-07 11:49:50|40278.2|40238.2|40278.2|40238.2|40278.2|40238.2|40278.2|40238.2|0
1738929010000|2025-02-07 11:50:10|40278.9|40238.9|40278.9|40238.9|40278.9|40238.9|40278.9|40238.9|2
1738929030000|2025-02-07 11:50:30|40283.2|40243.2|40278.5|40258.5|40283.2|40258.5|40276|40243.2|10
1738929040000|2025-02-07 11:50:40|40278.9|40258.9|40287|40247|40287|40258.9|40278.9|40247|0
1738929050000|2025-02-07 11:50:50|40276.7|40256.7|40276.7|40256.7|40276.7|40256.7|40276.7|40256.7|0
1738929060000|2025-02-07 11:51:00|40274.5|40254.5|40274.5|40254.5|40274.5|40254.5|40274.5|40254.5|1
1738929070000|2025-02-07 11:51:10|40281.7|40241.7|40289.2|40229.2|40289.2|40241.7|40281.7|40229.2|1
1738929090000|2025-02-07 11:51:30|40291.4|40231.4|40291.4|40231.4|40291.4|40231.4|40291.4|40231.4|0
1738929130000|2025-02-07 11:52:10|40289.2|40229.2|40289.2|40229.2|40289.2|40229.2|40289.2|40229.2|0
1738929140000|2025-02-07 11:52:20|40291.4|40231.4|40288.9|40228.9|40291.4|40231.4|40288.9|40228.9|0
1738929150000|2025-02-07 11:52:30|40280.7|40240.7|40280.7|40240.7|40281|40241|40280.7|40240.7|2
1738929160000|2025-02-07 11:52:40|40283.2|40243.2|40280.7|40240.7|40283.2|40243.2|40280.7|40240.7|0
1738929170000|2025-02-07 11:52:50|40268.2|40248.2|40268.2|40248.2|40268.2|40248.2|40268.2|40248.2|0
1738929180000|2025-02-07 11:53:00|40265.4|40245.4|40278.2|40238.2|40278.2|40245.4|40265.4|40237.9|2
1738929190000|2025-02-07 11:53:10|40277.9|40237.9|40267.6|40247.6|40277.9|40247.6|40267.6|40237.9|1
1738929200000|2025-02-07 11:53:20|40263.2|40243.2|40261.7|40221.7|40263.2|40243.2|40261.7|40221.7|1
1738929210000|2025-02-07 11:53:30|40250.7|40230.7|40248.5|40228.5|40257.9|40230.7|40247.9|40217.9|1
1738929220000|2025-02-07 11:53:40|40255.1|40235.1|40270.7|40230.7|40270.7|40235.1|40255.1|40230.7|0
1738929230000|2025-02-07 11:53:50|40276|40236|40276|40236|40276|40236|40276|40236|2
1738929250000|2025-02-07 11:54:10|40273.8|40233.8|40276.7|40236.7|40276.7|40236.7|40273.8|40233.8|3
1738929260000|2025-02-07 11:54:20|40281.3|40241.3|40281.3|40241.3|40281.3|40241.3|40281.3|40241.3|0
1738929280000|2025-02-07 11:54:40|40271|40251|40286|40266|40295.7|40266|40271|40241.3|11
1738929290000|2025-02-07 11:54:50|40295.7|40255.7|40283.2|40263.2|40295.7|40263.2|40283.2|40255.7|0
1738929310000|2025-02-07 11:55:10|40293.2|40253.2|40292.6|40252.6|40293.2|40253.2|40292.6|40252.6|2
1738929320000|2025-02-07 11:55:20|40293.2|40253.2|40285.4|40265.4|40297.9|40265.4|40285.4|40253.2|0
1738929330000|2025-02-07 11:55:30|40295.7|40255.7|40295.7|40255.7|40295.7|40255.7|40295.7|40255.7|0
1738929340000|2025-02-07 11:55:40|40297.9|40257.9|40320.7|40280.7|40328.5|40280.7|40290.4|40253.2|2
1738929350000|2025-02-07 11:55:50|40336.3|40296.3|40338.5|40298.5|40340.7|40308.2|40326|40296.3|2
1738929360000|2025-02-07 11:56:00|40338.8|40298.8|40328.8|40308.8|40339.1|40308.8|40328.8|40298.8|4
1738929370000|2025-02-07 11:56:10|40329.1|40309.1|40329.1|40309.1|40329.1|40309.1|40329.1|40309.1|0
1738929380000|2025-02-07 11:56:20|40328.8|40308.8|40328.5|40308.5|40328.8|40308.8|40326.3|40306.3|0
1738929390000|2025-02-07 11:56:30|40328.8|40308.8|40346.3|40306.3|40346.3|40311|40328.8|40303.8|3
1738929400000|2025-02-07 11:56:40|40338.8|40318.8|40338.8|40318.8|40338.8|40318.8|40338.8|40318.8|2
1738929420000|2025-02-07 11:57:00|40339.1|40319.1|40341.3|40321.3|40341.3|40321.3|40339.1|40319.1|4
1738929430000|2025-02-07 11:57:10|40346.3|40306.3|40346.3|40306.3|40346.3|40306.3|40346.3|40306.3|5
1738929440000|2025-02-07 11:57:20|40346|40306|40346.3|40306.3|40346.3|40306.3|40346|40306|4
1738929460000|2025-02-07 11:57:40|40333.8|40313.8|40343.2|40303.2|40343.2|40313.8|40333.8|40303.2|0
1738929470000|2025-02-07 11:57:50|40338.5|40298.5|40338.5|40298.5|40338.5|40298.5|40338.5|40298.5|0
1738929480000|2025-02-07 11:58:00|40336.3|40296.3|40336.3|40296.3|40336.3|40296.3|40336.3|40296.3|1
1738929490000|2025-02-07 11:58:10|40326.6|40306.6|40331|40311|40331|40311|40326.6|40306.6|0
1738929500000|2025-02-07 11:58:20|40341|40301|40336.3|40296.3|40341|40301|40336.3|40296.3|0
1738929510000|2025-02-07 11:58:30|40326|40306|40333.5|40293.5|40333.5|40306|40326|40293.5|0
1738929530000|2025-02-07 11:58:50|40331|40291|40326.3|40286.3|40331|40291|40326.3|40286.3|1
1738929540000|2025-02-07 11:59:00|||||||||1
1738929550000|2025-02-07 11:59:10|40316.6|40296.6|40321.3|40301.3|40321.3|40301.3|40316.6|40296.6|0
1738929570000|2025-02-07 11:59:30|40321.6|40301.6|40336.3|40296.3|40339.1|40309.4|40321.6|40296.3|3
1738929580000|2025-02-07 11:59:40|40323.8|40303.8|40338.5|40298.5|40338.5|40304.1|40323.8|40294.1|2
1738929590000|2025-02-07 11:59:50|40331|40311|40328.8|40308.8|40331.3|40311.3|40328.8|40308.8|1
1738929600000|2025-02-07 12:00:00|40329.1|40309.1|40336.6|40316.6|40336.6|40316.6|40329.1|40309.1|2
1738929610000|2025-02-07 12:00:10|40338.8|40318.8|40341.9|40321.9|40341.9|40321.9|40338.8|40318.8|5
1738929630000|2025-02-07 12:00:30|40341.6|40321.6|40337.9|40297.9|40357.5|40321.6|40336.6|40286|3
1738929640000|2025-02-07 12:00:40|40340.1|40300.1|40340.1|40300.1|40340.1|40300.1|40340.1|40300.1|0
1738929650000|2025-02-07 12:00:50|40342.3|40302.3|40339.4|40299.4|40342.3|40302.3|40339.4|40299.4|0
1738929660000|2025-02-07 12:01:00|40332.3|40292.3|40331.9|40291.9|40332.3|40292.3|40331.9|40291.9|0
1738929670000|2025-02-07 12:01:10|40319.1|40299.1|40304.8|40264.8|40319.1|40299.1|40299.8|40264.8|8
1738929680000|2025-02-07 12:01:20|40291.3|40271.3|40282.5|40242.5|40297.9|40271.3|40282.5|40237.9|3
1738929690000|2025-02-07 12:01:30|40280.4|40240.4|40282.5|40242.5|40282.5|40242.5|40280.4|40240.4|2
1738929700000|2025-02-07 12:01:40|40282.9|40242.9|40282.9|40242.9|40282.9|40242.9|40282.9|40242.9|1
1738929720000|2025-02-07 12:02:00|40266.6|40246.6|40266.6|40246.6|40266.6|40246.6|40266.6|40246.6|1
1738929740000|2025-02-07 12:02:20|40279.1|40239.1|40269.4|40249.4|40279.1|40249.4|40269.4|40239.1|1
1738929750000|2025-02-07 12:02:30|40271.6|40251.6|40271.6|40251.6|40271.6|40251.6|40271.6|40251.6|0
1738929770000|2025-02-07 12:02:50|40273.8|40253.8|40273.8|40253.8|40273.8|40253.8|40273.8|40253.8|1
1738929780000|2025-02-07 12:03:00|40297.2|40257.2|40297.2|40257.2|40297.2|40257.2|40297.2|40257.2|1
1738929790000|2025-02-07 12:03:10|40296.9|40256.9|40296.9|40256.9|40296.9|40256.9|40296.9|40256.9|0
1738929800000|2025-02-07 12:03:20|40294.4|40254.4|40306.3|40246.3|40306.3|40254.4|40291|40241.3|3
1738929810000|2025-02-07 12:03:30|40308.5|40248.5|40306.3|40246.3|40308.5|40248.5|40306.3|40246.3|1
1738929830000|2025-02-07 12:03:50|40296.6|40256.6|40311.9|40251.9|40311.9|40258.8|40296.6|40246.3|0
1738929840000|2025-02-07 12:04:00|40316.3|40256.3|40316.3|40256.3|40316.3|40256.3|40316.3|40256.3|0
1738929860000|2025-02-07 12:04:20|||||||||1
1738929870000|2025-02-07 12:04:30|40314.1|40254.1|40316.6|40256.6|40318.8|40258.8|40314.1|40254.1|10
1738929880000|2025-02-07 12:04:40|40283.8|40263.8|40283.8|40243.8|40286.3|40263.8|40283.8|40243.8|0
1738929900000|2025-02-07 12:05:00|40279.1|40239.1|40279.1|40239.1|40279.1|40239.1|40279.1|40239.1|0
1738929910000|2025-02-07 12:05:10|40266.6|40246.6|40249.1|40229.1|40266.6|40246.6|40249.1|40229.1|13
1738929920000|2025-02-07 12:05:20|40258.5|40218.5|40251.6|40211.6|40258.5|40218.5|40251.6|40211.6|3
1738929930000|2025-02-07 12:05:30|40264.1|40204.1|40264.1|40204.1|40264.1|40204.1|40264.1|40204.1|0
1738929940000|2025-02-07 12:05:40|40253.8|40233.8|40271.3|40211.3|40276.3|40233.8|40253.8|40211.3|2
1738929950000|2025-02-07 12:05:50|40271.6|40211.6|40273.8|40213.8|40273.8|40213.8|40271.6|40211.6|0
1738929960000|2025-02-07 12:06:00|40261|40221|40268.5|40208.5|40268.5|40221|40256|40208.5|0
1738929970000|2025-02-07 12:06:10|40256|40216|40260|40200|40265.3|40216|40250.3|40197.8|1
1738929980000|2025-02-07 12:06:20|40257.8|40197.8|40257.8|40197.8|40260|40208.1|40247.5|40197.8|0
1738929990000|2025-02-07 12:06:30|40260|40200|40253.5|40193.5|40260|40208.1|40243.1|40193.5|10
1738930000000|2025-02-07 12:06:40|40251.3|40191.3|40242.2|40182.2|40251.3|40205.3|40225.3|40182.2|2
1738930010000|2025-02-07 12:06:50|40228.1|40188.1|40228.1|40188.1|40228.1|40188.1|40228.1|40188.1|2
1738930020000|2025-02-07 12:07:00|40235.6|40175.6|40170.6|40130.6|40235.6|40181.6|40170.6|40130.6|12
1738930030000|2025-02-07 12:07:10|40160.3|40140.3|40201.9|40141.9|40201.9|40141.9|40158.1|40138.1|13
1738930040000|2025-02-07 12:07:20|40211.6|40151.6|40211.3|40151.3|40229.4|40169.4|40211.3|40151.3|4
1738930050000|2025-02-07 12:07:30|40213.5|40153.5|40211.6|40151.6|40213.8|40153.8|40211.6|40151.6|5
1738930060000|2025-02-07 12:07:40|40209.7|40149.7|40188.5|40128.5|40209.7|40151|40171|40128.5|13
1738930070000|2025-02-07 12:07:50|40184.1|40124.1|40188.1|40128.1|40191.3|40141|40179.7|40119.7|8
1738930080000|2025-02-07 12:08:00|40186|40126|40190.3|40130.3|40190.3|40130.3|40182.8|40122.8|27
1738930090000|2025-02-07 12:08:10|40190.9|40130.9|40190.6|40150.6|40190.9|40150.6|40183.8|40130.9|1
1738930100000|2025-02-07 12:08:20|||||||||1
1738930120000|2025-02-07 12:08:40|||||||||1
1738930130000|2025-02-07 12:08:50|40188.4|40148.4|40183.8|40123.8|40190.6|40157.5|40162.2|40123.8|17
1738930140000|2025-02-07 12:09:00|40184.4|40124.4|40183.8|40163.8|40186.6|40163.8|40174.4|40124.4|5
1738930150000|2025-02-07 12:09:10|40193.4|40153.4|40146.9|40106.9|40202.8|40153.4|40146.9|40106.9|25
1738930160000|2025-02-07 12:09:20|40148.8|40108.8|40148.8|40108.8|40148.8|40108.8|40148.8|40108.8|0
1738930180000|2025-02-07 12:09:40|40158.4|40098.4|40162.8|40102.8|40162.8|40113.1|40150.9|40098.4|3
1738930190000|2025-02-07 12:09:50|40155.9|40095.9|40150.6|40090.6|40155.9|40095.9|40150.6|40090.6|0
1738930200000|2025-02-07 12:10:00|40140.9|40100.9|40173.8|40113.8|40173.8|40120.9|40140.9|40100.9|4
1738930210000|2025-02-07 12:10:10|40178.4|40118.4|40207.8|40147.8|40207.8|40147.8|40178.4|40118.4|2
1738930220000|2025-02-07 12:10:20|40208.4|40148.4|40208.4|40148.4|40208.4|40148.4|40208.4|40148.4|0
1738930230000|2025-02-07 12:10:30|40206.3|40146.3|40206.3|40146.3|40206.3|40146.3|40206.3|40146.3|1
1738930240000|2025-02-07 12:10:40|40206.6|40146.6|40208.8|40148.8|40208.8|40148.8|40206.6|40146.6|1
1738930250000|2025-02-07 12:10:50|40209.1|40149.1|40203.7|40183.7|40209.1|40183.7|40198.7|40149.1|0
1738930260000|2025-02-07 12:11:00|40208.7|40188.7|40249.1|40189.1|40249.1|40191.6|40208.7|40170.3|4
1738930270000|2025-02-07 12:11:10|40241.6|40201.6|40246.6|40206.6|40254.1|40214.4|40234.4|40191.9|11
1738930280000|2025-02-07 12:11:20|40239.4|40219.4|40288.7|40228.7|40294.1|40243.7|40239.4|40218.5|14
1738930290000|2025-02-07 12:11:30|40279.4|40239.4|40294.4|40234.4|40294.4|40239.4|40279.4|40229.7|0
1738930300000|2025-02-07 12:11:40|40301.9|40241.9|40301.9|40241.9|40304.4|40244.4|40301.9|40241.9|0
1738930310000|2025-02-07 12:11:50|40291.6|40231.6|40291.6|40231.6|40291.6|40231.6|40291.6|40231.6|1
1738930320000|2025-02-07 12:12:00|40291.9|40231.9|40291.9|40231.9|40291.9|40231.9|40291.9|40231.9|0
1738930330000|2025-02-07 12:12:10|40292.2|40232.2|40297.2|40237.2|40297.2|40237.2|40292.2|40232.2|0
1738930350000|2025-02-07 12:12:30|40292.5|40232.5|40290|40230|40292.5|40232.5|40290|40230|0
1738930360000|2025-02-07 12:12:40|40289.4|40229.4|40257.2|40237.2|40289.4|40237.2|40257.2|40226.9|0
1738930370000|2025-02-07 12:12:50|40256.6|40236.6|40267.2|40227.2|40267.2|40236.6|40254.4|40227.2|5
1738930380000|2025-02-07 12:13:00|40269.4|40229.4|40269.7|40209.7|40274.1|40229.4|40266.9|40209.7|2
1738930390000|2025-02-07 12:13:10|40259.4|40219.4|40262.2|40202.2|40264.7|40219.4|40259.4|40201.9|0
1738930400000|2025-02-07 12:13:20|40264.4|40204.4|40264.7|40204.7|40264.7|40204.7|40264.4|40204.4|0
1738930410000|2025-02-07 12:13:30|40254.4|40214.4|40271.6|40211.6|40271.6|40214.4|40254.4|40209.1|3
1738930420000|2025-02-07 12:13:40|40271.5|40211.5|40271.5|40211.5|40271.5|40211.5|40271.5|40211.5|0
1738930430000|2025-02-07 12:13:50|||||||||1
1738930440000|2025-02-07 12:14:00|40273.7|40213.7|40273.7|40213.7|40273.7|40213.7|40273.7|40213.7|0
1738930450000|2025-02-07 12:14:10|||||||||1
1738930460000|2025-02-07 12:14:20|40261.5|40221.5|40251.5|40211.5|40268.4|40221.5|40251.5|40204|0
1738930470000|2025-02-07 12:14:30|40264.4|40204.4|40259.7|40219.7|40264.4|40219.7|40255|40204.4|3
1738930480000|2025-02-07 12:14:40|40257.2|40217.2|40257.2|40217.2|40259.7|40219.7|40257.2|40217.2|0
1738930500000|2025-02-07 12:15:00|40266.5|40206.5|40266.5|40206.5|40266.5|40206.5|40266.5|40206.5|1
1738930510000|2025-02-07 12:15:10|40264.4|40204.4|40259.7|40219.7|40264.7|40219.7|40257.2|40204.4|0
1738930520000|2025-02-07 12:15:20|40249.4|40229.4|40261.9|40221.9|40261.9|40229.4|40247.2|40214.7|3
1738930530000|2025-02-07 12:15:30|40264.4|40224.4|40266.9|40206.9|40269|40238.7|40258.7|40206.9|1
1738930540000|2025-02-07 12:15:40|40269|40209|40275.9|40215.9|40275.9|40223.7|40259.4|40209|0
1738930550000|2025-02-07 12:15:50|40276.2|40216.2|40266.5|40226.5|40276.2|40226.5|40266.5|40216.2|0
1738930560000|2025-02-07 12:16:00|40268.7|40228.7|40263.7|40203.7|40268.7|40228.7|40263.7|40203.7|3
1738930570000|2025-02-07 12:16:10|40266.2|40206.2|40265.9|40205.9|40266.2|40206.2|40265.9|40205.9|0
1738930580000|2025-02-07 12:16:20|40263.4|40203.4|40260.9|40200.9|40263.4|40213.1|40253.1|40200.6|0
1738930590000|2025-02-07 12:16:30|40260.6|40200.6|40251.2|40191.2|40260.6|40200.6|40251.2|40191.2|0
1738930600000|2025-02-07 12:16:40|40250.3|40190.3|40233.1|40193.1|40250.3|40193.1|40233.1|40185.6|0
1738930620000|2025-02-07 12:17:00|40230.9|40190.9|40230.9|40190.9|40230.9|40190.9|40230.9|40190.9|0
1738930640000|2025-02-07 12:17:20|40228.7|40188.7|40239|40179|40239|40188.7|40228.7|40179|0
1738930650000|2025-02-07 12:17:30|40228.7|40188.7|40228.7|40188.7|40239|40188.7|40228.7|40179|0
1738930660000|2025-02-07 12:17:40|40226.5|40186.5|40226.5|40186.5|40226.5|40186.5|40226.5|40186.5|1
1738930670000|2025-02-07 12:17:50|40226.2|40186.2|40226.2|40186.2|40226.2|40186.2|40226.2|40186.2|0
1738930680000|2025-02-07 12:18:00|40224|40184|40208.4|40188.4|40224|40193.7|40208.4|40184|0
1738930690000|2025-02-07 12:18:10|40206.2|40186.2|40206.2|40186.2|40206.2|40186.2|40206.2|40186.2|0
1738930700000|2025-02-07 12:18:20|40203.7|40163.7|40203.4|40163.4|40203.7|40173.1|40193.1|40161.2|1
1738930730000|2025-02-07 12:18:50|40190.9|40170.9|40190.9|40170.9|40190.9|40170.9|40190.9|40170.9|1
1738930750000|2025-02-07 12:19:10|40200.6|40160.6|40196.2|40156.2|40200.6|40168.1|40185.9|40156.2|14
1738930780000|2025-02-07 12:19:40|40196.5|40156.5|40196.5|40156.5|40196.5|40156.5|40196.5|40156.5|0
1738930790000|2025-02-07 12:19:50|40194|40154|40196.5|40156.5|40196.5|40156.5|40194|40154|0
1738930800000|2025-02-07 12:20:00|40196.2|40156.2|40183.4|40163.4|40196.2|40163.4|40183.4|40154|1
1738930810000|2025-02-07 12:20:10|40188.1|40148.1|40188.1|40148.1|40188.1|40148.1|40188.1|40148.1|1
1738930820000|2025-02-07 12:20:20|40168.1||40168.1||40168.1||40168.1||1
1738930830000|2025-02-07 12:20:30|40159.3|40139.3|40165.9|40145.9|40168.7|40145.9|40159|40128.4|2
1738930860000|2025-02-07 12:21:00|40172.7|40152.7|40172.7|40152.7|40172.7|40152.7|40172.7|40152.7|3
1738930870000|2025-02-07 12:21:10|40175.2|40155.2|40184.6|40144.6|40185.6|40155.2|40175.2|40144.6|0
1738930880000|2025-02-07 12:21:20|40180.2|40140.2|40178.1|40158.1|40183.4|40158.1|40178.1|40140.2|2
1738930890000|2025-02-07 12:21:30|40187.7|40147.7|40187.7|40147.7|40187.7|40147.7|40187.7|40147.7|1
1738930900000|2025-02-07 12:21:40|40180.2|40160.2|40187.7|40147.7|40187.7|40160.2|40180.2|40147.7|0
1738930910000|2025-02-07 12:21:50|40200.6|40140.6|40200.6|40140.6|40202.7|40150.9|40190.6|40140.6|4
1738930920000|2025-02-07 12:22:00|40190.2|40150.2|40187.7|40127.7|40190.2|40155.2|40175.2|40127.7|1
1738930930000|2025-02-07 12:22:10|40180.2|40140.2|40185.6|40125.6|40187.7|40140.2|40180.2|40125.6|1
1738930950000|2025-02-07 12:22:30|40175.9|40135.9|40175.9|40135.9|40175.9|40135.9|40175.9|40135.9|1
1738930960000|2025-02-07 12:22:40|40186.8|40126.8|40196.2|40136.2|40196.2|40145.9|40185.9|40126.8|0
1738930970000|2025-02-07 12:22:50|40198.4|40138.4|40198.4|40138.4|40198.4|40138.4|40198.4|40138.4|0
1738931000000|2025-02-07 12:23:20|40188.1|40148.1|40183.4|40143.4|40188.1|40148.1|40183.4|40143.4|0
1738931020000|2025-02-07 12:23:40|40180.5|40140.5|40183|40143|40183|40143|40180.5|40140.5|0
1738931030000|2025-02-07 12:23:50|40182.7|40142.7|40180.5|40140.5|40182.7|40142.7|40180.5|40140.5|0
1738931040000|2025-02-07 12:24:00|40180.9|40140.9|40180.9|40140.9|40180.9|40140.9|40180.9|40140.9|1
1738931050000|2025-02-07 12:24:10|40185.5|40145.5|40175.9|40155.9|40188.4|40158|40175.9|40145.5|6
1738931060000|2025-02-07 12:24:20|40164.6|40144.6|40155.5|40135.5|40164.6|40144.6|40155.5|40135.5|4
1738931070000|2025-02-07 12:24:30|40157.7|40137.7|40157.7|40137.7|40157.7|40137.7|40157.7|40137.7|4
1738931080000|2025-02-07 12:24:40|40152.7|40132.7|40153|40113|40163.4|40132.7|40138.7|40091.5|4
1738931090000|2025-02-07 12:24:50|40150.9|40110.9|40150.9|40110.9|40150.9|40110.9|40150.2|40110.2|0
1738931110000|2025-02-07 12:25:10|40158.4|40098.4|40146.8|40106.8|40158.4|40110.9|40146.8|40098.4|2
1738931120000|2025-02-07 12:25:20|40138|40098|40140.9|40100.9|40140.9|40100.9|40138|40098|1
1738931130000|2025-02-07 12:25:30|40151.2|40091.2|40151.2|40091.2|40151.2|40091.2|40151.2|40091.2|0
1738931140000|2025-02-07 12:25:40|40157.7|40097.7|40166.2|40106.2|40166.2|40108.7|40148.7|40097.7|6
1738931150000|2025-02-07 12:25:50|40162.4|40122.4|40163|40123|40163|40123|40155.9|40115.9|0
1738931170000|2025-02-07 12:26:10|40160.8|40120.8|40160.8|40120.8|40160.8|40120.8|40160.8|40120.8|0
1738931180000|2025-02-07 12:26:20|40170.5|40110.5|40170.5|40110.5|40170.5|40110.5|40170.5|40110.5|1
1738931190000|2025-02-07 12:26:30|40166.2|40106.2|40171.2|40111.2|40171.2|40123|40160.8|40106.2|1
1738931200000|2025-02-07 12:26:40|40173.3|40113.3|40175.8|40115.8|40175.8|40115.8|40173.3|40113.3|0
1738931220000|2025-02-07 12:27:00|40178|40118|40163|40123|40178|40123|40163|40118|4
1738931240000|2025-02-07 12:27:20|40160.2|40120.2|40158.3|40098.3|40160.5|40120.2|40148.7|40098.3|8
1738931250000|2025-02-07 12:27:30|40150.8|40110.8|40150.8|40130.8|40150.8|40130.8|40150.8|40110.8|7
1738931260000|2025-02-07 12:27:40|40151.2|40131.2|40173.7|40133.7|40173.7|40133.7|40151.2|40131.2|0
1738931270000|2025-02-07 12:27:50|40185.5|40125.5|40185.5|40125.5|40185.5|40125.5|40185.5|40125.5|0
1738931280000|2025-02-07 12:28:00|40183.3|40123.3|40185.5|40125.5|40186.2|40135.8|40175.8|40123.3|0
1738931290000|2025-02-07 12:28:10|||||||||1
1738931310000|2025-02-07 12:28:30|40183.3|40123.3|40183.3|40123.3|40183.3|40123.3|40183.3|40123.3|0
1738931320000|2025-02-07 12:28:40|40181.2|40121.2|40171.5|40131.5|40181.2|40131.5|40171.5|40121.2|0
1738931340000|2025-02-07 12:29:00|40158|40138|40153.3|40093.3|40158|40138|40150.5|40093.3|4
1738931360000|2025-02-07 12:29:20|||||||||1
1738931370000|2025-02-07 12:29:30|40134.3|40114.3|40165.8|40125.8|40165.8|40125.8|40134.3|40114.3|1
1738931400000|2025-02-07 12:30:00|40163.3|40123.3|40174.3|40134.3|40184|40134.3|40153.6|40114.6|3
1738931410000|2025-02-07 12:30:10|40176.5|40136.5|40171.5|40151.5|40176.5|40151.5|40167.1|40136.5|0
1738931430000|2025-02-07 12:30:30|40178.6|40158.6|40186.5|40166.5|40186.5|40166.5|40178.6|40158.6|2
1738931440000|2025-02-07 12:30:40|40188.6|40168.6|40196.1|40156.1|40211.8|40168.6|40186.5|40151.8|6
1738931450000|2025-02-07 12:30:50|40193.6|40153.6|40201.8|40141.8|40201.8|40153.6|40189.3|40141.8|1
1738931460000|2025-02-07 12:31:00|40206.1|40146.1|40181.5|40141.5|40206.1|40151.5|40181.5|40141.1|0
1738931470000|2025-02-07 12:31:10|40179.3|40139.3|40179.3|40139.3|40179.3|40139.3|40179.3|40139.3|0
1738931480000|2025-02-07 12:31:20|40181.5|40141.5|40181.5|40141.5|40181.5|40141.5|40181.5|40141.5|0
1738931500000|2025-02-07 12:31:40|40220.2|40180.2|40258|40198|40262.4|40202.4|40220.2|40180.2|3
1738931510000|2025-02-07 12:31:50|40258.9|40198.9|40246.8|40206.8|40258.9|40208.6|40246.8|40198.9|1
1738931520000|2025-02-07 12:32:00|40242.1|40202.1|40257.4|40197.4|40257.4|40207.1|40242.1|40197.4|2
1738931530000|2025-02-07 12:32:10|40262.1|40202.1|40262.1|40202.1|40262.1|40202.1|40262.1|40202.1|0
1738931540000|2025-02-07 12:32:20|40262.4|40202.4|40264.6|40204.6|40264.6|40204.6|40262.4|40202.4|0
1738931560000|2025-02-07 12:32:40|40269.6|40209.6|40260.2|40220.2|40269.6|40220.2|40260.2|40209.6|1
1738931580000|2025-02-07 12:33:00|40264.6|40224.6|40264.3|40244.3|40266.8|40246.4|40254.9|40224.6|4
1738931590000|2025-02-07 12:33:10|40271.8|40231.8|40267.1|40227.1|40271.8|40231.8|40267.1|40227.1|0
1738931600000|2025-02-07 12:33:20|40266.8|40226.8|40264.3|40224.3|40266.8|40226.8|40264.3|40224.3|2
1738931620000|2025-02-07 12:33:40|40269.6|40209.6|40269.6|40209.6|40269.6|40209.6|40269.6|40209.6|0
1738931630000|2025-02-07 12:33:50|40262.1|40222.1|40262.1|40222.1|40262.1|40222.1|40262.1|40222.1|0
1738931640000|2025-02-07 12:34:00|40269.6|40209.6|40269.6|40209.6|40269.6|40209.6|40269.6|40209.6|0
1738931650000|2025-02-07 12:34:10|40267.4|40207.4|40251.8|40211.8|40267.4|40222.1|40242.1|40207.4|1
1738931660000|2025-02-07 12:34:20|40251.4|40211.4|40249.3|40209.3|40251.4|40211.4|40249.3|40209.3|0
1738931670000|2025-02-07 12:34:30|40247.1|40207.1|40247.1|40207.1|40247.1|40207.1|40247.1|40207.1|1
1738931680000|2025-02-07 12:34:40|40253.9|40213.9|40249.2|40209.2|40253.9|40213.9|40249.2|40209.2|0
1738931690000|2025-02-07 12:34:50|40259.6|40199.6|40252.1|40212.1|40259.6|40212.1|40252.1|40199.6|0
1738931700000|2025-02-07 12:35:00|40254.2|40214.2|40241.7|40201.7|40254.2|40214.2|40241.7|40201.7|0
1738931710000|2025-02-07 12:35:10|40244.6|40184.6|40244.6|40184.6|40244.6|40184.6|40244.6|40184.6|0
1738931720000|2025-02-07 12:35:20|40231.4|40191.4|40231.4|40191.4|40231.4|40191.4|40231.4|40191.4|0
1738931730000|2025-02-07 12:35:30|40231.1|40191.1|40231.4|40191.4|40231.4|40191.4|40231.1|40191.1|0
1738931740000|2025-02-07 12:35:40|40228.9|40188.9|40228.9|40188.9|40228.9|40188.9|40228.9|40188.9|0
1738931760000|2025-02-07 12:36:00|40216.4|40196.4|40191.4|40151.4|40216.4|40196.4|40188.9|40151.4|18
1738931780000|2025-02-07 12:36:20|40193.6|40153.6|40193.6|40153.6|40193.6|40153.6|40193.6|40153.6|0
1738931790000|2025-02-07 12:36:30|40191.4|40151.4|40196.4|40156.4|40206.1|40156.4|40191.4|40146.1|2
1738931800000|2025-02-07 12:36:40|40206.1|40146.1|40165.8|40125.8|40206.1|40146.1|40160.8|40125.8|3
1738931810000|2025-02-07 12:36:50|40165.5|40125.5|40165.5|40125.5|40165.5|40125.5|40165.5|40125.5|0
1738931820000|2025-02-07 12:37:00|40163.3|40123.3|40177.7|40117.7|40180.2|40123.3|40158.3|40098.3|16
1738931830000|2025-02-07 12:37:10|40175.5|40115.5|40175.5|40115.5|40175.5|40115.5|40175.2|40115.2|1
1738931840000|2025-02-07 12:37:20|40177.7|40117.7|40177.7|40117.7|40177.7|40117.7|40177.7|40117.7|10
1738931850000|2025-02-07 12:37:30|40177.3|40117.3|40177|40117|40177.3|40117.3|40177|40117|1
1738931860000|2025-02-07 12:37:40|40174.8|40114.8|40174.8|40114.8|40174.8|40114.8|40174.8|40114.8|1
1738931870000|2025-02-07 12:37:50|40164.5|40124.5|40164.5|40124.5|40164.5|40124.5|40164.5|40124.5|0
1738931880000|2025-02-07 12:38:00|40160.2|40120.2|40162.3|40122.3|40162.3|40125.2|40145.2|40115.8|5
1738931900000|2025-02-07 12:38:20|40165.2|40125.2|40165.2|40125.2|40165.2|40125.2|40165.2|40125.2|0
1738931910000|2025-02-07 12:38:30|40154.5|40134.5|40140.2|40120.2|40154.5|40134.5|40140.2|40120.2|2
1738931920000|2025-02-07 12:38:40|40137.7|40117.7|40135.2|40115.2|40137.7|40117.7|40135.2|40115.2|0
1738931930000|2025-02-07 12:38:50|40132.6|40112.6|40132.6|40112.6|40132.6|40112.6|40132.6|40112.6|0
1738931950000|2025-02-07 12:39:10|40131.4|40111.4|40145.8|40105.8|40146.1|40111.4|40131.4|40101.4|1
1738931970000|2025-02-07 12:39:30|40143.6|40103.6|40132.3|40092.3|40143.6|40111.1|40122.3|40092.3|1
1738931980000|2025-02-07 12:39:40|40134.8|40094.8|40127|40107|40134.8|40107|40122.3|40094.8|2
1738931990000|2025-02-07 12:39:50|||||||||1
1738932000000|2025-02-07 12:40:00|40140.8|40100.8|40151.1|40091.1|40151.1|40100.8|40140.8|40091.1|0
1738932020000|2025-02-07 12:40:20|40140.8|40100.8|40133.5|40113.5|40140.8|40113.5|40133.5|40100.8|10
1738932030000|2025-02-07 12:40:30|||||||||4
1738932040000|2025-02-07 12:40:40|40107|40087|40103.5|40083.5|40107|40087|40103.5|40083.5|2
1738932050000|2025-02-07 12:40:50|40079.5|40059.5|40107.6|40047.6|40107.6|40059.5|40079.5|40044.8|4
1738932060000|2025-02-07 12:41:00|40100.1|40060.1|40103.3|40063.3|40103.3|40063.3|40100.1|40060.1|6
1738932070000|2025-02-07 12:41:10|40103.6|40063.6|40113.9|40053.9|40113.9|40063.6|40103.6|40053.9|0
1738932080000|2025-02-07 12:41:20|40103.6|40063.6|40116.1|40056.1|40116.1|40063.6|40103.6|40053.9|1
1738932090000|2025-02-07 12:41:30|40105.8|40065.8|40103|40083|40116.1|40083|40098|40056.1|3
1738932100000|2025-02-07 12:41:40|40102.9|40082.9|40140.4|40080.4|40140.4|40090.4|40102.9|40071.7|1
1738932110000|2025-02-07 12:41:50|40141.1|40081.1|40145.4|40085.4|40145.4|40085.4|40141.1|40081.1|0
1738932120000|2025-02-07 12:42:00|40132.9|40112.9|40158.3|40138.3|40158.3|40138.3|40132.9|40112.9|2
1738932130000|2025-02-07 12:42:10|40158.6|40138.6|40135.1|40095.1|40167.3|40147.3|40132.9|40092.9|22
1738932140000|2025-02-07 12:42:20|40143.3|40083.3|40130.4|40110.4|40155.4|40110.4|40127.9|40083.3|5
1738932150000|2025-02-07 12:42:30|40127.9|40107.9|40148|40108|40148|40108|40120.5|40075.4|9
1738932160000|2025-02-07 12:42:40|40147.7|40107.7|40155.1|40115.1|40167.6|40116.1|40145.5|40105.4|1
1738932180000|2025-02-07 12:43:00|40167.6|40107.6|40150.8|40130.8|40167.6|40130.8|40150.8|40107.6|3
1738932190000|2025-02-07 12:43:10|40157.3|40137.3|40157.3|40137.3|40157.3|40137.3|40157.3|40137.3|0
1738932200000|2025-02-07 12:43:20|40170.1|40130.1|40170.1|40130.1|40170.1|40130.1|40170.1|40130.1|0
1738932210000|2025-02-07 12:43:30|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|40170.4|40130.4|0
1738932220000|2025-02-07 12:43:40|40172.9|40132.9|40173.3|40133.3|40173.3|40133.3|40172.9|40132.9|0
1738932230000|2025-02-07 12:43:50|40165.8|40145.8|40207.6|40167.6|40207.6|40167.6|40165.8|40145.8|7
1738932240000|2025-02-07 12:44:00|40209.8|40169.8|40203.3|40143.3|40210.1|40170.1|40200.4|40142.9|6
1738932250000|2025-02-07 12:44:10|40202.6|40142.6|40187.6|40147.6|40202.6|40152|40187.6|40142.6|4
1738932260000|2025-02-07 12:44:20|40187.9|40147.9|40200.4|40140.4|40200.4|40150.4|40187.9|40140.4|1
1738932270000|2025-02-07 12:44:30|40189.8|40149.8|40189.8|40149.8|40189.8|40149.8|40189.8|40149.8|0
1738932280000|2025-02-07 12:44:40|40190.1|40150.1|40107.3|40087.3|40190.1|40150.1|40107.3|40087.3|8
1738932290000|2025-02-07 12:44:50|40115.7|40075.7|40097.9|40057.9|40125.4|40075.7|40082.3|40033.6|35
1738932300000|2025-02-07 12:45:00|40108.2|40048.2|40107.6|40067.6|40112.6|40067.6|40097.9|40048.2|3
1738932310000|2025-02-07 12:45:10|40111.1|40071.1|40140.1|40100.1|40140.1|40100.1|40111.1|40071.1|0
1738932340000|2025-02-07 12:45:40|40145.1|40105.1|40162.3|40102.3|40162.3|40105.1|40145.1|40095.7|0
1738932350000|2025-02-07 12:45:50|40163.2|40103.2|40165.4|40105.4|40165.4|40105.4|40163.2|40103.2|0
1738932370000|2025-02-07 12:46:10|40160.1|40100.1|40160.1|40100.1|40160.1|40100.1|40160.1|40100.1|1
1738932380000|2025-02-07 12:46:20|40152.9|40092.9|40148.2|40088.2|40152.9|40092.9|40148.2|40088.2|2
1738932390000|2025-02-07 12:46:30|40133.2|40093.2|40073.9|40013.9|40133.2|40097.3|40063.6|40013.9|3
1738932400000|2025-02-07 12:46:40|40078.2|40018.2|40087.9|40027.9|40087.9|40027.9|40078.2|40018.2|10
1738932410000|2025-02-07 12:46:50|40088.2|40028.2|40092.6|40032.6|40095.4|40035.4|40088.2|40028.2|1
1738932420000|2025-02-07 12:47:00|40090.1|40030.1|40087.9|40027.9|40090.1|40030.1|40087.9|40027.9|0
1738932450000|2025-02-07 12:47:30|40076|40036|40098.5|40038.5|40098.5|40042.6|40076|40036|2
1738932460000|2025-02-07 12:47:40|40105.1|40045.1|40105.1|40045.1|40105.1|40045.1|40105.1|40045.1|0
1738932480000|2025-02-07 12:48:00|40107.3|40047.3|40097.6|40057.6|40107.6|40057.6|40097.3|40047.3|1
1738932490000|2025-02-07 12:48:10|40092.6|40052.6|40097.3|40037.3|40097.6|40052.6|40092.6|40037.3|0
1738932500000|2025-02-07 12:48:20|40097.6|40037.6|40090.1|40050.1|40100.4|40050.1|40090.1|40035.1|0
1738932510000|2025-02-07 12:48:30|40087.9|40047.9|40090.1|40050.1|40098.2|40050.1|40087.9|40038.2|0
1738932520000|2025-02-07 12:48:40|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|0
1738932530000|2025-02-07 12:48:50|40087.6|40047.6|40085.4|40045.4|40087.6|40047.6|40085.4|40045.4|1
1738932540000|2025-02-07 12:49:00|40075.1|40055.1|40067.9|40047.9|40075.1|40055.1|40067.9|40047.9|2
1738932550000|2025-02-07 12:49:10|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|0
1738932560000|2025-02-07 12:49:20|40072.6|40032.6|40072.9|40032.9|40072.9|40032.9|40070.4|40030.4|1
1738932570000|2025-02-07 12:49:30|40063.2|40023.2|40080.7|40020.7|40080.7|40029.8|40063.2|40020.7|13
1738932580000|2025-02-07 12:49:40|40087.3|40027.3|40080.1|40040.1|40087.3|40040.1|40077.9|40027.3|1
1738932590000|2025-02-07 12:49:50|40080.7|40040.7|40092.6|40032.6|40092.6|40042.9|40080.7|40032.6|0
1738932600000|2025-02-07 12:50:00|40085.4|40025.4|40085.4|40025.4|40085.4|40025.4|40085.4|40025.4|1
1738932630000|2025-02-07 12:50:30|40081|40021|40075.7|40035.7|40081|40035.7|40071.3|40021|15
1738932640000|2025-02-07 12:50:40|40078.2|40018.2|40080.4|40020.4|40080.7|40020.7|40078.2|40018.2|3
1738932650000|2025-02-07 12:50:50|40078.2|40018.2|40078.2|40018.2|40078.2|40018.2|40078.2|40018.2|0
1738932660000|2025-02-07 12:51:00|40076|40016|40065.4|40025.4|40076|40027.9|40065.4|40016|0
1738932680000|2025-02-07 12:51:20|40063.2|40023.2|40062.9|40022.9|40065.7|40025.7|40062.9|40022.9|2
1738932690000|2025-02-07 12:51:30|40080.4|40020.4|40080.4|40020.4|40080.4|40020.4|40080.4|40020.4|0
1738932700000|2025-02-07 12:51:40|40076|40016|40080.4|40020.4|40080.4|40020.4|40075.7|40015.7|1
1738932720000|2025-02-07 12:52:00|40075.4|40035.4|40075.7|40035.7|40075.7|40035.7|40075.4|40035.4|1
1738932730000|2025-02-07 12:52:10|40076|40036|40067.9|40027.9|40091|40036|40067.9|40022.6|19
1738932740000|2025-02-07 12:52:20|40065.7|40025.7|40082.6|40022.6|40082.6|40030.1|40065.4|40022.6|5
1738932750000|2025-02-07 12:52:30|40082.3|40022.3|40084.8|40024.8|40084.8|40032.3|40069.8|40019.8|1
1738932760000|2025-02-07 12:52:40|40086.9|40026.9|40086.9|40026.9|40086.9|40026.9|40086.9|40026.9|1
1738932780000|2025-02-07 12:53:00|40087.3|40027.3|40087.3|40027.3|40087.3|40027.3|40087.3|40027.3|0
1738932790000|2025-02-07 12:53:10|40091.6|40031.6|40082.6|40042.6|40091.6|40042.6|40082.3|40031.6|0
1738932810000|2025-02-07 12:53:30|40084.8|40044.8|40070.1|40050.1|40084.8|40055.1|40070.1|40044.8|0
1738932830000|2025-02-07 12:53:50|40072.3|40052.3|40072.9|40052.9|40072.9|40052.9|40072.3|40052.3|1
1738932840000|2025-02-07 12:54:00|40089.8|40049.8|40090.1|40050.1|40090.1|40050.1|40083.2|40043.2|3
1738932850000|2025-02-07 12:54:10|40100.4|40040.4|40105.1|40045.1|40105.1|40045.1|40100.4|40040.4|0
1738932860000|2025-02-07 12:54:20|40097.9|40057.9|40097.9|40057.9|40097.9|40057.9|40097.9|40057.9|8
1738932870000|2025-02-07 12:54:30|40100.1|40060.1|40105.4|40045.4|40112.6|40060.1|40100.1|40045.4|10
1738932880000|2025-02-07 12:54:40|40082.5|40062.5|40045.1|40025.1|40082.5|40062.5|40045.1|40025.1|8
1738932890000|2025-02-07 12:54:50|40042.9|40022.9|40045.1|40025.1|40045.1|40025.1|40042.9|40022.9|8
1738932900000|2025-02-07 12:55:00|40045.4|40025.4|40047.6|40027.6|40047.6|40027.6|40045.4|40025.4|0
1738932910000|2025-02-07 12:55:10|40049.8|40029.8|40049.8|40029.8|40049.8|40029.8|40049.8|40029.8|0
1738932920000|2025-02-07 12:55:20|40047.6|40027.6|40047.6|40027.6|40047.6|40027.6|40047.6|40027.6|0
1738932940000|2025-02-07 12:55:40|40048.8|40028.8|40075.4|40035.4|40075.4|40035.4|40048.2|40021|1
1738932950000|2025-02-07 12:55:50|40082.9|40042.9|40082.9|40062.9|40082.9|40062.9|40080.1|40042.9|0
1738932960000|2025-02-07 12:56:00|40087.2|40067.2|40103.2|40063.2|40103.2|40070.7|40087.2|40058.2|2
1738932970000|2025-02-07 12:56:10|||||||||2
1738932980000|2025-02-07 12:56:20|40105.4|40065.4|40117.9|40057.9|40124.1|40085.7|40098.2|40057.6|4
1738932990000|2025-02-07 12:56:30|40117.6|40057.6|40108.2|40068.2|40117.6|40068.2|40108.2|40057.6|0
1738933000000|2025-02-07 12:56:40|40110.4|40070.4|40108.2|40068.2|40110.4|40070.4|40108.2|40068.2|0
1738933010000|2025-02-07 12:56:50|40097.9|40077.9|40108.2|40068.2|40108.2|40077.9|40097.9|40068.2|6
1738933020000|2025-02-07 12:57:00|40097.9|40077.9|40103.2|40063.2|40103.2|40077.9|40097.9|40063.2|0
1738933030000|2025-02-07 12:57:10|40093.5|40073.5|40101|40061|40101|40073.5|40093.5|40061|6
1738933040000|2025-02-07 12:57:20|40098.8|40058.8|40083.8|40043.8|40098.8|40064.1|40083.8|40036.6|0
1738933060000|2025-02-07 12:57:40|40068.5|40048.5|40068.5|40048.5|40068.5|40048.5|40068.5|40048.5|8
1738933070000|2025-02-07 12:57:50|40073.8|40013.8|40046.6|39986.6|40073.8|40031.9|40046.3|39986.3|15
1738933080000|2025-02-07 12:58:00|40036.3|39996.3|40044.4|39984.4|40046.6|39996.3|40034.1|39984.4|0
1738933090000|2025-02-07 12:58:10|40046.6|39986.6|39986.6|39966.6|40046.6|39986.6|39986.6|39951.6|12
1738933100000|2025-02-07 12:58:20|39984.1|39964.1|39984.1|39964.1|39984.1|39964.1|39984.1|39964.1|2
1738933120000|2025-02-07 12:58:40|39979.4|39959.4|39973.5|39953.5|39979.4|39959.4|39973.5|39953.5|2
1738933130000|2025-02-07 12:58:50|39976.6|39936.6|39951.6|39931.6|39976.6|39941.9|39951.6|39931.6|12
1738933140000|2025-02-07 12:59:00|39946.6|39926.6|39974.4|39914.4|39974.4|39926.6|39946|39905.1|5
1738933150000|2025-02-07 12:59:10|39976.6|39916.6|39974.1|39934.1|39986.6|39934.1|39974.1|39916.6|1
1738933160000|2025-02-07 12:59:20|39976.3|39936.3|39974.7|39934.7|39988.8|39936.3|39974.7|39922.2|7
1738933170000|2025-02-07 12:59:30|39985.1|39925.1|39985.1|39925.1|39985.1|39925.1|39985.1|39925.1|2
1738933180000|2025-02-07 12:59:40|39975.4|39935.4|39975.4|39935.4|39985.1|39935.4|39975.4|39925.1|0
1738933190000|2025-02-07 12:59:50|39977.6|39937.6|39989.1|39949.1|39989.4|39959.7|39977.6|39937.6|10
1738933200000|2025-02-07 13:00:00|39975.7|39955.7|40021.3|39961.3|40021.3|39961.3|39975.7|39941|60
1738933210000|2025-02-07 13:00:10|40021|39961|40015.7|39975.7|40021.3|39990.7|40009.1|39958.8|13
1738933220000|2025-02-07 13:00:20|40000.7|39980.7|39988.5|39948.5|40007.5|39980.7|39988.5|39941|1
1738933230000|2025-02-07 13:00:30|39984.7|39944.7|39960.3|39940.3|39984.7|39950|39960.3|39940.3|11
1738933240000|2025-02-07 13:00:40|39956|39936|39970.3|39950.3|39970.3|39950.3|39956|39936|8
1738933250000|2025-02-07 13:00:50|39981.6|39941.6|39984.4|39944.4|39995|39946|39981.6|39935|0
1738933260000|2025-02-07 13:01:00|39980|39940|39962.8|39942.8|39980|39942.8|39962.8|39933.2|1
1738933280000|2025-02-07 13:01:20|39972.5|39932.5|39960|39940|39972.5|39942.8|39960|39932.5|2
1738933300000|2025-02-07 13:01:40|39962.2|39942.2|39971|39931|39971|39942.5|39962.2|39931|2
1738933310000|2025-02-07 13:01:50|39973.2|39933.2|39994.7|39954.7|39997.8|39954.7|39962.8|39929.1|22
1738933320000|2025-02-07 13:02:00|39997.2|39957.2|40001.9|39961.9|40001.9|39961.9|39997.2|39957.2|0
1738933330000|2025-02-07 13:02:10|39992.2|39972.2|40005|39965|40005|39972.2|39992.2|39965|0
1738933340000|2025-02-07 13:02:20|40007.2|39967.2|40009.7|39969.7|40009.7|39969.7|40007.2|39967.2|1
1738933360000|2025-02-07 13:02:40|39999.4|39979.4|39955|39935|39999.4|39979.4|39955|39935|20
1738933370000|2025-02-07 13:02:50|39954.7|39934.7|39914.7|39874.7|39954.7|39934.7|39909.4|39874.7|22
1738933380000|2025-02-07 13:03:00|39915|39875|39917.5|39877.5|39917.5|39885|39905|39875|5
1738933390000|2025-02-07 13:03:10|39915|39895|39915|39895|39915|39895|39915|39895|4
1738933400000|2025-02-07 13:03:20|39936.3|39876.3|39944.4|39904.4|39952.2|39908.8|39936.3|39876.3|2
1738933410000|2025-02-07 13:03:30|39940|39900|39940|39900|39940|39900|39940|39900|4
1738933420000|2025-02-07 13:03:40|39949.7|39909.7|39957.5|39917.5|39957.5|39917.5|39949.7|39909.7|12
1738933430000|2025-02-07 13:03:50|39945|39925|39942.5|39922.5|39945|39925|39942.5|39922.5|6
1738933440000|2025-02-07 13:04:00|39942.2|39922.2|39941.9|39921.9|39942.2|39922.2|39941.9|39921.9|0
1738933450000|2025-02-07 13:04:10|39942.2|39922.2|39942.2|39922.2|39942.2|39922.2|39939.4|39919.4|6
1738933460000|2025-02-07 13:04:20|39951.9|39911.9|39951.9|39911.9|39951.9|39919.4|39939.4|39911.9|9
1738933470000|2025-02-07 13:04:30|39934.4|39914.4|39874.7|39854.7|39934.4|39914.4|39874.7|39854.7|9
1738933480000|2025-02-07 13:04:40|39884.1|39844.1|39892.8|39852.8|39892.8|39855|39872.8|39841.9|19
1738933490000|2025-02-07 13:04:50|39887.2|39867.2|39899.7|39839.7|39899.7|39867.5|39887.2|39839.7|18
1738933500000|2025-02-07 13:05:00|39889.4|39849.4|39875|39855|39889.4|39858.1|39872.8|39844.7|3
1738933510000|2025-02-07 13:05:10|39880.3|39840.3|39877.8|39837.8|39880.3|39840.3|39877.5|39837.5|21
1738933520000|2025-02-07 13:05:20|39880.3|39840.3|39880.3|39840.3|39880.3|39840.3|39880.3|39840.3|0
1738933530000|2025-02-07 13:05:30|39882.5|39842.5|39912.5|39872.5|39912.5|39872.5|39875|39842.5|10
1738933540000|2025-02-07 13:05:40|39915.3|39875.3|39922.8|39882.8|39922.8|39882.8|39915.3|39875.3|3
1738933550000|2025-02-07 13:05:50|39923.1|39883.1|39924.4|39904.4|39924.4|39904.4|39920|39883.1|6
1738933560000|2025-02-07 13:06:00|39936.9|39896.9|39952.5|39932.5|39959.7|39932.5|39930.3|39896.9|4
1738933570000|2025-02-07 13:06:10|39955|39935|39956.9|39936.9|39957.2|39937.2|39955|39935|7
1738933580000|2025-02-07 13:06:20|39956.6|39936.6|39934.4|39914.4|39963.1|39936.6|39934.4|39901.9|35
1738933590000|2025-02-07 13:06:30|39944.7|39904.7|39937.2|39917.2|39944.7|39917.2|39937.2|39904.7|6
1738933600000|2025-02-07 13:06:40|39947.2|39927.2|39960.3|39920.3|39960.3|39927.2|39947.2|39920.3|3
1738933610000|2025-02-07 13:06:50|39965|39925|39965|39925|39965|39925|39965|39925|0
1738933620000|2025-02-07 13:07:00|||||||||1
1738933630000|2025-02-07 13:07:10|39969.7|39929.7|39940|39920|39969.7|39937.8|39940|39920|3
1738933640000|2025-02-07 13:07:20|39917.2|39897.2|39917.2|39897.2|39917.2|39897.2|39917.2|39897.2|2
1738933650000|2025-02-07 13:07:30|39922.5|39882.5|39923.4|39903.4|39933.1|39903.4|39913.4|39882.5|2
1738933660000|2025-02-07 13:07:40|39935.3|39895.3|39933.1|39913.1|39966.9|39930.9|39932.2|39895.3|6
1738933670000|2025-02-07 13:07:50|39930.9|39910.9|39907.2|39867.2|39930.9|39910.9|39907.2|39854.7|5
1738933680000|2025-02-07 13:08:00|39909.4|39869.4|39909.7|39869.7|39912.2|39872.2|39909.4|39869.4|4
1738933690000|2025-02-07 13:08:10|39897.2|39877.2|39882.2|39842.2|39897.2|39877.2|39870.9|39839.7|2
1738933700000|2025-02-07 13:08:20|39894.7|39834.7|39895|39835|39895|39835|39894.7|39834.7|0
1738933710000|2025-02-07 13:08:30|39897.2|39837.2|39914.7|39854.7|39914.7|39857.2|39897.2|39837.2|6
1738933720000|2025-02-07 13:08:40|39915|39875|39912.2|39892.2|39919.7|39892.2|39912.2|39875|0
1738933730000|2025-02-07 13:08:50|39937.2|39897.2|39937.2|39897.2|39937.2|39897.2|39937.2|39897.2|2
1738933740000|2025-02-07 13:09:00|39942.2|39902.2|39944.7|39904.7|39944.7|39904.7|39942.2|39902.2|2
1738933750000|2025-02-07 13:09:10|39937.2|39917.2|39939.7|39919.7|39939.7|39919.7|39937.2|39917.2|0
1738933760000|2025-02-07 13:09:20|39940|39920|39946.9|39926.9|39979.7|39939.4|39940|39917.5|4
1738933770000|2025-02-07 13:09:30|39942.5|39922.5|39942.5|39922.5|39942.5|39922.5|39942.5|39922.5|1
1738933780000|2025-02-07 13:09:40|39945|39925|39937.5|39917.5|39945|39925|39937.5|39917.5|0
1738933790000|2025-02-07 13:09:50|39929.7|39909.7|39917.5|39877.5|39929.7|39909.7|39914.7|39864.7|2
1738933800000|2025-02-07 13:10:00|39912.2|39872.2|40004.7|39964.7|40004.7|39964.7|39911.5|39857.5|14
1738933810000|2025-02-07 13:10:10|39995|39975|40064.7|40004.7|40065|40005|39995|39975|32
1738933820000|2025-02-07 13:10:20|40055|40024.7|40097.5|40037.5|40097.5|40050.3|40055|40023.8|13
1738933830000|2025-02-07 13:10:30|40087.8|40047.8|40092.2|40052.2|40092.2|40052.2|40087.8|40047.8|2
1738933840000|2025-02-07 13:10:40|40083.1|40063.1|40100|40060|40112.2|40078.4|40083.1|40060|16
1738933850000|2025-02-07 13:10:50|40100.3|40060.3|40089.7|40049.7|40100.3|40060.3|40089.7|40049.7|4
1738933860000|2025-02-07 13:11:00|40080|40040|40081.8|40021.8|40081.8|40040|40080|40021.8|6
1738933870000|2025-02-07 13:11:10|40079.7|40019.7|40035.6|40015.6|40079.7|40022.2|40035.6|40012.8|3
1738933880000|2025-02-07 13:11:20|40043.1|40003.1|40052.5|39992.5|40052.5|40003.1|40040|39992.5|1
1738933890000|2025-02-07 13:11:30|40049.7|39989.7|40054.7|39994.7|40054.7|40000|40040|39989.7|1
1738933900000|2025-02-07 13:11:40|40052.5|39992.5|40047.2|40007.2|40052.5|40007.2|40040.3|39992.5|20
1738933910000|2025-02-07 13:11:50|40049.3|40009.3|40049.3|40009.3|40049.3|40009.3|40049.3|40009.3|2
1738933920000|2025-02-07 13:12:00|40064|40004|40056.8|40016.8|40064|40031.8|40044.3|40004|1
1738933940000|2025-02-07 13:12:20|40049.3|40029.3|40049.3|40029.3|40049.3|40029.3|40049.3|40029.3|1
1738933950000|2025-02-07 13:12:30|40052.2|40032.2|40052.2|40032.2|40052.2|40032.2|40052.2|40032.2|2
1738933960000|2025-02-07 13:12:40|40052.8|40032.8|40072.2|40052.2|40072.2|40052.2|40052.8|40031.8|2
1738933970000|2025-02-07 13:12:50|40074.6|40054.6|40075|40055|40075|40055|40074.6|40054.6|2
1738933980000|2025-02-07 13:13:00|40077.1|40057.1|40089.6|40069.6|40090|40070|40077.1|40057.1|3
1738933990000|2025-02-07 13:13:10|40087.8|40067.8|40097.1|40077.1|40097.1|40077.1|40087.8|40067.8|3
1738934000000|2025-02-07 13:13:20|40101.8|40081.8|40119.6|40079.6|40119.6|40081.8|40101.8|40079.6|5
1738934010000|2025-02-07 13:13:30|40109.3|40089.3|40107.1|40087.1|40109.3|40089.3|40107.1|40087.1|0
1738934020000|2025-02-07 13:13:40|40109.3|40089.3|40122.5|40082.5|40122.5|40090|40109.3|40080.3|4
1738934030000|2025-02-07 13:13:50|40121.8|40081.8|40090|40070|40121.8|40085|40090|40070|4
1738934040000|2025-02-07 13:14:00|40100.3|40060.3|40087.1|40067.1|40105|40067.1|40087.1|40060.3|2
1738934050000|2025-02-07 13:14:10|40094.6|40054.6|40087.1|40067.1|40094.6|40067.1|40085|40054.6|1
1738934060000|2025-02-07 13:14:20|40096.8|40056.8|40096.8|40056.8|40096.8|40056.8|40096.8|40056.8|1
1738934070000|2025-02-07 13:14:30|40094.6|40054.6|40099.6|40059.6|40099.6|40067.1|40085|40054.6|4
1738934080000|2025-02-07 13:14:40|40090|40070|40094.6|40074.6|40094.6|40074.6|40090|40070|0
1738934090000|2025-02-07 13:14:50|||||||||2
1738934100000|2025-02-07 13:15:00|40096.8|40076.8|40073.7|40053.7|40101.8|40076.8|40073.7|40053.7|42
1738934110000|2025-02-07 13:15:10|40068.7|40048.7|40066.5|40026.5|40068.7|40048.7|40063.7|40023.7|1
1738934130000|2025-02-07 13:15:30|40071.2|40031.2|40071.2|40031.2|40071.2|40031.2|40071.2|40031.2|0
1738934140000|2025-02-07 13:15:40|40058.7|40038.7|40058.7|40038.7|40069|40038.7|40058.7|40029|0
1738934160000|2025-02-07 13:16:00|40066.2|40026.2|40066.2|40026.2|40066.2|40026.2|40066.2|40026.2|1
1738934170000|2025-02-07 13:16:10|40056.5|40036.5|40056.2|40036.2|40056.5|40036.5|40056.2|40036.2|0
1738934180000|2025-02-07 13:16:20|40056.5|40036.5|40058.7|40038.7|40058.7|40038.7|40056.5|40036.5|2
1738934190000|2025-02-07 13:16:30|40059|40039|40069.3|40049.3|40081.8|40049.3|40059|40039|4
1738934200000|2025-02-07 13:16:40|40071.5|40051.5|40069|40049|40071.5|40051.5|40069|40049|0
1738934220000|2025-02-07 13:17:00|40066.2|40046.2|40046.5|40026.5|40066.2|40046.2|40043.7|40023.7|5
1738934230000|2025-02-07 13:17:10|40048.7|40028.7|40036.5|40016.5|40053.7|40028.7|40036.5|40009|2
1738934240000|2025-02-07 13:17:20|||||||||3
1738934250000|2025-02-07 13:17:30|40040.9|40020.9|40045.9|40025.9|40045.9|40025.9|40040.9|40020.9|0
1738934260000|2025-02-07 13:17:40|40048.1|40028.1|40048.1|40028.1|40048.1|40028.1|40048.1|40028.1|2
1738934270000|2025-02-07 13:17:50|40055.6|40035.6|40065.2|40045.2|40074|40045.2|40055.6|40027.4|2
1738934280000|2025-02-07 13:18:00|40075.5|40035.5|40063|40043|40075.5|40043|40063|40035.5|2
1738934290000|2025-02-07 13:18:10|||||||||3
1738934300000|2025-02-07 13:18:20|40065.2|40045.2|40072.4|40052.4|40072.4|40052.4|40065.2|40045.2|6
1738934310000|2025-02-07 13:18:30|40075.5|40055.5|40109|40069|40109|40069|40075.5|40055.5|8
1738934320000|2025-02-07 13:18:40|40115.5|40075.5|40105.9|40085.9|40115.5|40085.9|40105.9|40075.5|0
1738934330000|2025-02-07 13:18:50|40108|40088|40123.4|40103.4|40123.4|40103.4|40108|40088|3
1738934340000|2025-02-07 13:19:00|40146.8|40086.8|40140.9|40120.9|40147.1|40120.9|40129.9|40086.8|1
1738934350000|2025-02-07 13:19:10|40143|40123|40145.5|40125.5|40145.5|40125.5|40143|40123|1
1738934360000|2025-02-07 13:19:20|40140.9|40120.9|40140.5|40120.5|40143.4|40123.4|40140.5|40120.5|9
1738934370000|2025-02-07 13:19:30|40145.5|40105.5|40143|40103|40145.5|40105.5|40143|40103|1
1738934380000|2025-02-07 13:19:40|40140.9|40100.9|40140.9|40100.9|40140.9|40100.9|40140.9|40100.9|1
1738934390000|2025-02-07 13:19:50|||||||||1
1738934400000|2025-02-07 13:20:00|40138|40098|40135.5|40095.5|40138|40098|40135.5|40095.5|13
1738934410000|2025-02-07 13:20:10|40125.9|40105.9|40125.9|40105.9|40125.9|40105.9|40125.9|40105.9|1
1738934440000|2025-02-07 13:20:40|40125.8|40105.8|40131.2|40111.2|40131.2|40111.2|40125.8|40105.8|1
1738934450000|2025-02-07 13:20:50|40205.9|40185.9|40293.3|40253.3|40293.3|40260.8|40205.9|40185.9|71
1738934460000|2025-02-07 13:21:00|40296.5|40256.5|40308.3|40268.3|40314|40284.3|40296.5|40256.5|9
1738934470000|2025-02-07 13:21:10|40307.7|40267.7|40303.3|40263.3|40307.7|40267.7|40303.3|40263.3|4
1738934480000|2025-02-07 13:21:20|40292.7|40272.7|40295.8|40275.8|40295.8|40275.8|40290.5|40270.5|9
1738934490000|2025-02-07 13:21:30|40305.5|40265.5|40303.3|40263.3|40305.5|40265.5|40303.3|40263.3|1
1738934500000|2025-02-07 13:21:40|40293|40273|40295.5|40255.5|40295.5|40273|40290.2|40255.5|3
1738934510000|2025-02-07 13:21:50|40285.8|40265.8|40268|40248|40296.2|40265.8|40268|40239.9|5
1738934520000|2025-02-07 13:22:00|40267.7|40247.7|40263.3|40223.3|40269.9|40247.7|40260.5|40223.3|27
1738934530000|2025-02-07 13:22:10|40250.8|40230.8|40258.3|40238.3|40258.3|40238.3|40250.8|40230.8|4
1738934540000|2025-02-07 13:22:20|40260.8|40240.8|40260.8|40240.8|40260.8|40240.8|40260.8|40240.8|1
1738934550000|2025-02-07 13:22:30|40261.8|40241.8|40261.8|40241.8|40261.8|40241.8|40261.8|40241.8|4
1738934560000|2025-02-07 13:22:40|40264|40244|40264.3|40244.3|40264.3|40244.3|40264|40244|14
1738934570000|2025-02-07 13:22:50|40270.8|40250.8|40270.8|40250.8|40270.8|40250.8|40270.8|40250.8|1
1738934580000|2025-02-07 13:23:00|40271.2|40251.2|40279.6|40239.6|40281.8|40261.5|40271.2|40239.6|2
1738934590000|2025-02-07 13:23:10|40264.6|40224.6|40248|40208|40264.6|40224.6|40248|40198|12
1738934600000|2025-02-07 13:23:20|40245.5|40205.5|40238|40198|40248|40208|40238|40198|1
1738934610000|2025-02-07 13:23:30|40233|40193|40275.8|40255.8|40276.1|40255.8|40228.6|40178.3|12
1738934620000|2025-02-07 13:23:40|40286.5|40246.5|40290.5|40250.5|40290.8|40250.8|40286.5|40246.5|3
1738934630000|2025-02-07 13:23:50|40290.8|40250.8|40290.5|40250.5|40290.8|40250.8|40290.5|40250.5|9
1738934640000|2025-02-07 13:24:00|40288.3|40248.3|40293.6|40273.6|40293.6|40273.6|40281.1|40248.3|11
1738934650000|2025-02-07 13:24:10|40304|40264|40296.1|40276.1|40304|40276.1|40293.6|40264|4
1738934660000|2025-02-07 13:24:20|40293.6|40273.6|40263.6|40243.6|40293.6|40273.6|40263.6|40243.6|6
1738934670000|2025-02-07 13:24:30|40253.6|40233.6|40270.5|40210.5|40270.5|40233.6|40253.6|40210.5|2
1738934680000|2025-02-07 13:24:40|40259.9|40219.9|40231.1|40191.1|40259.9|40219.9|40230.8|40190.8|6
1738934690000|2025-02-07 13:24:50|40226.1|40186.1|40226.1|40186.1|40226.1|40186.1|40226.1|40186.1|1
1738934700000|2025-02-07 13:25:00|40214|40194|40243.6|40203.6|40251.5|40203.6|40214|40175.2|5
1738934710000|2025-02-07 13:25:10|40241.5|40201.5|40212.7|40192.7|40251.1|40201.5|40212.7|40185.5|6
1738934720000|2025-02-07 13:25:20|40212.4|40192.4|40220.8|40180.8|40231.8|40192.4|40206.5|40169.6|9
1738934730000|2025-02-07 13:25:30|40220.5|40180.5|40220.5|40180.5|40220.5|40180.5|40220.5|40180.5|3
1738934740000|2025-02-07 13:25:40|40216.1|40176.1|40216.1|40176.1|40216.1|40176.1|40216.1|40176.1|6
1738934750000|2025-02-07 13:25:50|||||||||10
1738934760000|2025-02-07 13:26:00|40214|40174|40201.4|40181.4|40214|40181.4|40201.4|40171.8|2
1738934770000|2025-02-07 13:26:10|40217.7|40157.7|40217.1|40157.1|40217.7|40157.7|40217.1|40157.1|3
1738934780000|2025-02-07 13:26:20|40206.7|40166.7|40198|40158|40206.7|40166.7|40198|40158|9
1738934790000|2025-02-07 13:26:30|40197.7|40157.7|40197.7|40157.7|40197.7|40157.7|40197.7|40157.7|1
1738934800000|2025-02-07 13:26:40|40198|40158|40191.1|40151.1|40198|40163|40180.8|40150.8|3
1738934810000|2025-02-07 13:26:50|40193.6|40153.6|40226.1|40166.1|40226.1|40191.4|40188.6|40153.6|16
1738934820000|2025-02-07 13:27:00|||||||||1
1738934830000|2025-02-07 13:27:10|40215.8|40175.8|40215.8|40175.8|40215.8|40175.8|40215.8|40175.8|2
1738934840000|2025-02-07 13:27:20|40213.6|40173.6|40218.3|40158.3|40218.3|40173.6|40213.6|40158.3|3
1738934850000|2025-02-07 13:27:30|40196.7|40176.7|40173|40153|40196.7|40176.7|40173|40147.7|4
1738934860000|2025-02-07 13:27:40|40182.7|40142.7|40163|40143|40191.1|40152.4|40163|40126.4|10
1738934870000|2025-02-07 13:27:50|||||||||5
1738934880000|2025-02-07 13:28:00|40158.6|40138.6|40158.6|40138.6|40158.6|40138.6|40158.6|40138.6|5
1738934890000|2025-02-07 13:28:10|40168.3|40128.3|40153.6|40133.6|40168.3|40133.6|40153.6|40126.1|2
1738934900000|2025-02-07 13:28:20|40151.1|40131.1|40151.1|40131.1|40151.1|40131.1|40151.1|40131.1|1
1738934920000|2025-02-07 13:28:40|40150.8|40130.8|40135.2|40115.2|40150.8|40130.8|40135.2|40115.2|4
1738934930000|2025-02-07 13:28:50|40132.7|40112.7|40131.1|40091.1|40132.7|40112.7|40118|40090.8|3
1738934940000|2025-02-07 13:29:00|40121.4|40101.4|40128.6|40108.6|40138.3|40108.6|40118.6|40096.1|1
1738934950000|2025-02-07 13:29:10|40138.3|40098.3|40161.4|40121.4|40161.4|40121.4|40128.6|40098.3|5
1738934960000|2025-02-07 13:29:20|40168|40128|40158.9|40138.9|40168|40138.9|40158.6|40128|2
1738934970000|2025-02-07 13:29:30|40158.6|40138.6|40188.3|40148.3|40188.3|40148.3|40156.4|40136.4|11
1738934980000|2025-02-07 13:29:40|||||||||4
1738934990000|2025-02-07 13:29:50|40186.7|40146.7|40182.7|40142.7|40186.7|40146.7|40180.2|40140.2|0
1738935000000|2025-02-07 13:30:00|40172.4|40152.4|40188.6|40168.6|40191.1|40168.6|40153.6|40120.5|24
1738935010000|2025-02-07 13:30:10|40193.3|40173.3|40238.3|40198.3|40255.5|40210.2|40193.3|40173.3|2
1738935020000|2025-02-07 13:30:20|40230.2|40210.2|40230.8|40210.8|40246.7|40210.8|40223.6|40178|3
1738935030000|2025-02-07 13:30:30|40240.2|40200.2|40233.3|40193.3|40240.2|40210.2|40218.3|40193|7
1738935040000|2025-02-07 13:30:40|40230.8|40190.8|40228.6|40188.6|40230.8|40190.8|40228.6|40188.6|8
1738935050000|2025-02-07 13:30:50|40238.3|40178.3|40228.3|40188.3|40238.3|40188.3|40228|40178.3|2
1738935060000|2025-02-07 13:31:00|40230.5|40190.5|40217.7|40197.7|40232.7|40199.9|40217.7|40190.5|84
1738935070000|2025-02-07 13:31:10|40215.2|40195.2|40186.1|40146.1|40215.2|40195.2|40186.1|40146.1|61
1738935080000|2025-02-07 13:31:20|40184.8|40144.8|40150.5|40110.5|40184.8|40153.9|40149.8|40110.5|8
1738935090000|2025-02-07 13:31:30|40149.8|40109.8|40109.8|40089.8|40149.8|40109.8|40109.8|40085.5|3
1738935100000|2025-02-07 13:31:40|40107.7|40087.7|40122.7|40082.7|40122.7|40090.2|40107.7|40080.2|3
1738935110000|2025-02-07 13:31:50|40131.4|40071.4|40114.2|40054.2|40131.4|40078.6|40111.4|40054.2|16
1738935120000|2025-02-07 13:32:00|40104.5|40064.5|40104.8|40064.8|40104.8|40064.8|40104.5|40064.5|1
1738935130000|2025-02-07 13:32:10|40097.7|40057.7|40102|40042|40102|40067.3|40085.2|40042|4
1738935140000|2025-02-07 13:32:20|40092.3|40052.3|40072|40052|40094.5|40054.5|40072|40047.3|8
1738935150000|2025-02-07 13:32:30|||||||||1
1738935160000|2025-02-07 13:32:40|40071.7|40051.7|40071.7|40051.7|40071.7|40051.7|40071.7|40051.7|0
1738935170000|2025-02-07 13:32:50|40072|40052|40087|40047|40089.2|40054.2|40072|40047|3
1738935180000|2025-02-07 13:33:00|40083|40063|40087.3|40067.3|40087.3|40067.3|40083|40063|2
1738935190000|2025-02-07 13:33:10|40097|40057|40099.2|40059.2|40099.2|40059.2|40097|40057|0
1738935200000|2025-02-07 13:33:20|40091.7|40071.7|40091.7|40071.7|40091.7|40071.7|40091.7|40071.7|0
1738935210000|2025-02-07 13:33:30|40094.2|40074.2|40101.7|40081.7|40101.7|40081.7|40094.2|40074.2|3
1738935220000|2025-02-07 13:33:40|40108.3|40088.3|40108.3|40088.3|40108.3|40088.3|40108.3|40088.3|0
1738935230000|2025-02-07 13:33:50|40108.9|40088.9|40106.7|40086.7|40108.9|40088.9|40106.7|40086.7|0
1738935240000|2025-02-07 13:34:00|40109.8|40069.8|40122.3|40062.3|40122.3|40069.8|40109.8|40057|94
1738935250000|2025-02-07 13:34:10|||||||||1
1738935270000|2025-02-07 13:34:30|40113.9|40073.9|40149.8|40109.8|40152.6|40109.8|40113.9|40073.9|58
1738935280000|2025-02-07 13:34:40|40139.5|40119.5|40151.7|40111.7|40152|40124.8|40139.5|40109.5|13
1738935290000|2025-02-07 13:34:50|40157.6|40097.6|40154.8|40114.8|40157.6|40122.3|40142.3|40097.6|6
1738935300000|2025-02-07 13:35:00|40145.1|40125.1|40145.1|40125.1|40145.1|40125.1|40142.6|40122.6|2
1738935310000|2025-02-07 13:35:10|40147.6|40127.6|40213.3|40173.3|40213.3|40173.3|40147.6|40127.6|23
1738935320000|2025-02-07 13:35:20|40215.5|40175.5|40208|40188|40225.5|40190.1|40208|40175.5|8
1738935330000|2025-02-07 13:35:30|40210.5|40170.5|40202.6|40162.6|40215.5|40170.5|40202.6|40155.5|0
1738935340000|2025-02-07 13:35:40|40203|40163|40197.3|40157.3|40203|40163|40197.3|40157.3|5
1738935350000|2025-02-07 13:35:50|40195.1|40155.1|40177.9|40157.9|40195.1|40157.9|40177.9|40153|8
1738935360000|2025-02-07 13:36:00|40177.6|40157.6|40138.9|40098.9|40177.6|40157.6|40138.9|40098.9|7
1738935370000|2025-02-07 13:36:10|40136.4|40096.4|40129.8|40089.8|40136.4|40096.4|40129.8|40089.8|0
1738935380000|2025-02-07 13:36:20|40132|40092|40142.3|40102.3|40149.8|40102.3|40132|40089.8|3
1738935390000|2025-02-07 13:36:30|40139.8|40099.8|40130.1|40090.1|40139.8|40099.8|40130.1|40090.1|3
1738935400000|2025-02-07 13:36:40|40115.4|40095.4|40113.3|40093.3|40115.4|40095.4|40113.3|40093.3|3
1738935410000|2025-02-07 13:36:50|40104.5|40084.5|40102.3|40082.3|40112|40084.5|40102.3|40072|1
1738935420000|2025-02-07 13:37:00|40112|40072|40141.4|40101.4|40141.4|40110.4|40102.3|40072|9
1738935440000|2025-02-07 13:37:20|40139.2|40099.2|40139.5|40099.5|40139.5|40099.5|40139.2|40099.2|0
1738935450000|2025-02-07 13:37:30|40154.2|40094.2|40154.2|40094.2|40154.2|40094.2|40154.2|40094.2|3
1738935460000|2025-02-07 13:37:40|40147.6|40107.6|40172.3|40132.3|40172.3|40132.3|40147.6|40103.6|48
1738935470000|2025-02-07 13:37:50|40170.1|40130.1|40159.5|40139.5|40170.1|40139.5|40159.5|40129.8|3
1738935480000|2025-02-07 13:38:00|40169.2|40129.2|40167|40127|40171.7|40131.7|40167|40127|1
1738935490000|2025-02-07 13:38:10|40169.2|40129.2|40169.2|40129.2|40169.2|40129.2|40169.2|40129.2|1
1738935500000|2025-02-07 13:38:20|40161.7|40141.7|40164.5|40144.5|40174.8|40144.5|40161.7|40134.8|1
1738935510000|2025-02-07 13:38:30|40173.6|40133.6|40151.7|40111.7|40176.1|40133.6|40151.7|40111.7|0
1738935520000|2025-02-07 13:38:40|40147.3|40107.3|40139.8|40099.8|40157|40107.3|40139.8|40097|6
1738935530000|2025-02-07 13:38:50|40147|40087|40147|40087|40147|40087|40147|40087|3
1738935540000|2025-02-07 13:39:00|40142.6|40082.6|40111.7|40071.7|40142.6|40089.5|40106.7|40071.7|9
1738935550000|2025-02-07 13:39:10|40112|40072|40129.8|40089.8|40129.8|40099.5|40109.8|40069.8|6
1738935560000|2025-02-07 13:39:20|40130.1|40090.1|40127.3|40107.3|40137|40107.3|40127.3|40090.1|1
1738935570000|2025-02-07 13:39:30|40136.7|40096.7|40134.5|40094.5|40136.7|40096.7|40134.5|40094.5|0
1738935580000|2025-02-07 13:39:40|40136.7|40096.7|40147|40087|40147|40096.7|40136.7|40087|1
1738935590000|2025-02-07 13:39:50|40132.3|40112.3|40134.5|40114.5|40144.8|40114.5|40132.3|40104.8|1
1738935600000|2025-02-07 13:40:00|40136.7|40116.7|40134.5|40114.5|40136.7|40116.7|40134.5|40114.5|1
1738935610000|2025-02-07 13:40:10|40147|40107|40134.5|40114.5|40147|40116.7|40134.5|40107|8
1738935620000|2025-02-07 13:40:20|40134.2|40114.2|40134.2|40114.2|40134.2|40114.2|40134.2|40114.2|0
1738935630000|2025-02-07 13:40:30|40129.5|40109.5|40129.5|40109.5|40129.5|40109.5|40129.5|40109.5|5
1738935640000|2025-02-07 13:40:40|40124.5|40104.5|40094.5|40054.5|40124.5|40104.5|40092|40054.5|14
1738935650000|2025-02-07 13:40:50|40094.8|40054.8|40094.8|40054.8|40094.8|40054.8|40094.8|40054.8|1
1738935660000|2025-02-07 13:41:00|40084.5|40064.5|40117|40077|40117|40077|40084.5|40057|4
1738935670000|2025-02-07 13:41:10|40106.7|40086.7|40111.7|40071.7|40116|40086.7|40101|40069.2|31
1738935680000|2025-02-07 13:41:20|40112|40072|40114.2|40074.2|40114.2|40074.2|40112|40072|0
1738935690000|2025-02-07 13:41:30|40104.5|40084.5|40128.5|40108.5|40128.5|40108.5|40104.5|40084.5|5
1738935700000|2025-02-07 13:41:40|40128.9|40108.9|40124.2|40104.2|40139.2|40108.9|40124.2|40099.2|3
1738935710000|2025-02-07 13:41:50|40123.9|40103.9|40113.5|40093.5|40123.9|40103.9|40113.5|40093.5|3
1738935720000|2025-02-07 13:42:00|40105.4|40065.4|40089.8|40069.8|40105.4|40069.8|40089.8|40065.4|4
1738935730000|2025-02-07 13:42:10|40081|40061|40077.9|40057.9|40081|40061|40077.9|40057.9|6
1738935740000|2025-02-07 13:42:20|40083.8|40063.8|40086|40066|40086|40066|40083.8|40063.8|5
1738935750000|2025-02-07 13:42:30|40086.3|40066.3|40088.5|40068.5|40088.5|40068.5|40086.3|40066.3|4
1738935780000|2025-02-07 13:43:00|40088.2|40068.2|40083.8|40063.8|40088.2|40068.2|40083.8|40063.8|1
1738935790000|2025-02-07 13:43:10|40083.5|40063.5|40081|40061|40083.5|40063.5|40081|40061|1
1738935810000|2025-02-07 13:43:30|40078.5|40058.5|40078.5|40058.5|40078.5|40058.5|40078.5|40058.5|6
1738935820000|2025-02-07 13:43:40|40071|40051|40071|40051|40071|40051|40071|40051|4
1738935830000|2025-02-07 13:43:50|40075.4|40055.4|40094.8|40054.8|40094.8|40062.9|40075.4|40052.6|6
1738935840000|2025-02-07 13:44:00|40099.2|40059.2|40095.1|40055.1|40099.2|40069.2|40088.8|40055.1|5
1738935850000|2025-02-07 13:44:10|40084.8|40064.8|40071|40051|40084.8|40064.8|40071|40051|3
1738935860000|2025-02-07 13:44:20|40063.5|40043.5|40062.6|40022.6|40063.5|40043.5|40053.5|40022.6|11
1738935890000|2025-02-07 13:44:50|40047.6|40027.6|40047.6|40027.6|40047.6|40027.6|40047.6|40027.6|0
1738935900000|2025-02-07 13:45:00|40045.1|40025.1|40036|40016|40045.1|40025.1|40036|40016|3
1738935920000|2025-02-07 13:45:20|40048.5|40008.5|40058.8|40038.8|40058.8|40038.8|40038.8|40008.5|4
1738935930000|2025-02-07 13:45:30|40066.3|40046.3|40076.6|40056.6|40082|40056.6|40066.3|40042|1
1738935940000|2025-02-07 13:45:40|||||||||1
1738935950000|2025-02-07 13:45:50|40076|40056|40065.4|40045.4|40078.8|40058.8|40060.1|40028.5|74
1738935960000|2025-02-07 13:46:00|40055.7|40035.7|40053.2|40033.2|40055.7|40035.7|40053.2|40033.2|52
1738935970000|2025-02-07 13:46:10|40051|40031|40051|40031|40051|40031|40051|40031|8
1738935980000|2025-02-07 13:46:20|40055.7|40035.7|40067.9|40027.9|40067.9|40038.2|40055.7|40027.9|9
1738935990000|2025-02-07 13:46:30|40065.7|40025.7|40048.2|40028.2|40065.7|40033.2|40048.2|40025.7|2
1738936000000|2025-02-07 13:46:40|40046|40026|40035.4|40015.4|40046|40026|40035.4|40015.4|5
1738936010000|2025-02-07 13:46:50|40030.4|40010.4|40030.4|40010.4|40030.4|40010.4|40030.4|40010.4|18
1738936020000|2025-02-07 13:47:00|40023.2|40003.2|40030.4|40010.4|40038.2|40010.4|40019.5|39975.7|80
1738936030000|2025-02-07 13:47:10|40033.2|40013.2|40037.9|40017.9|40037.9|40017.9|40033.2|40013.2|8
1738936040000|2025-02-07 13:47:20|40052.9|40012.9|40055.7|40015.7|40055.7|40023.2|40043.2|40012.9|1
1738936050000|2025-02-07 13:47:30|40060.7|40020.7|40060.4|40040.4|40070.7|40040.4|40051.3|40020.7|5
1738936060000|2025-02-07 13:47:40|40058.2|40038.2|40055.7|40035.7|40058.2|40038.2|40055.7|40035.7|0
1738936070000|2025-02-07 13:47:50|40058.8|40038.8|40093.2|40073.2|40093.2|40073.2|40058.8|40035.7|4
1738936080000|2025-02-07 13:48:00|40092.9|40072.9|40092.9|40072.9|40092.9|40072.9|40092.9|40072.9|2
1738936090000|2025-02-07 13:48:10|40090.4|40070.4|40100.4|40080.4|40107.9|40080.4|40087.9|40067.9|2
1738936100000|2025-02-07 13:48:20|40110.7|40070.7|40105.4|40085.4|40110.7|40085.4|40103.2|40070.7|1
1738936110000|2025-02-07 13:48:30|40110.4|40090.4|40097.9|40077.9|40110.7|40090.7|40097.9|40077.9|10
1738936120000|2025-02-07 13:48:40|40090.7|40050.7|40090.7|40050.7|40090.7|40050.7|40090.7|40050.7|0
1738936130000|2025-02-07 13:48:50|40095.1|40055.1|40103.8|40063.8|40111.3|40063.8|40095.1|40051.3|0
1738936140000|2025-02-07 13:49:00|40104.1|40064.1|40128.2|40068.2|40128.2|40070.7|40104.1|40064.1|2
1738936150000|2025-02-07 13:49:10|40130.4|40070.4|40125.7|40085.7|40130.4|40085.7|40125.7|40070.4|1
1738936160000|2025-02-07 13:49:20|40127.9|40087.9|40118.2|40098.2|40127.9|40098.2|40118.2|40087.9|3
1738936170000|2025-02-07 13:49:30|40116|40096|40112.9|40072.9|40130.1|40096|40110.7|40063.5|8
1738936190000|2025-02-07 13:49:50|40113.2|40073.2|40103.2|40083.2|40113.5|40083.2|40103.2|40072.9|8
1738936200000|2025-02-07 13:50:00|40101|40081|40063.2|40043.2|40107.9|40085.4|40063.2|40035.7|6
1738936210000|2025-02-07 13:50:10|40072.2|40032.2|40063.8|40023.8|40072.2|40033.2|40053.2|40023.8|3
1738936220000|2025-02-07 13:50:20|40077.9|40037.9|40083.5|40043.5|40088.5|40048.5|40077.9|40037.9|0
1738936230000|2025-02-07 13:50:30|40081.3|40041.3|40070.7|40050.7|40081.3|40050.7|40070.7|40041.3|5
1738936240000|2025-02-07 13:50:40|40068.5|40048.5|40068.5|40048.5|40068.5|40048.5|40068.5|40048.5|0
1738936250000|2025-02-07 13:50:50|40068.2|40048.2|40066|40046|40068.2|40048.2|40066|40046|4
1738936260000|2025-02-07 13:51:00|40065.7|40045.7|40065.7|40025.7|40066|40045.7|40061.3|40023.2|4
1738936280000|2025-02-07 13:51:20|40063.2|40023.2|40063.2|40023.2|40063.2|40023.2|40063.2|40023.2|0
1738936290000|2025-02-07 13:51:30|40065.4|40025.4|40050.4|40030.4|40065.4|40034.7|40050.4|40025.4|2
1738936300000|2025-02-07 13:51:40|40052.5|40032.5|40052.9|40032.9|40052.9|40032.9|40052.5|40032.5|0
1738936320000|2025-02-07 13:52:00|40053.2|40033.2|40060.7|40020.7|40060.7|40033.2|40051|40020.7|4
1738936340000|2025-02-07 13:52:20|40061.3|40021.3|40061.3|40021.3|40061.3|40021.3|40061.3|40021.3|1
1738936350000|2025-02-07 13:52:30|40065.7|40025.7|40065.7|40025.7|40065.7|40025.7|40065.7|40025.7|0
1738936360000|2025-02-07 13:52:40|||||||||2
1738936370000|2025-02-07 13:52:50|40067.9|40027.9|40053.2|40033.2|40067.9|40033.2|40053.2|40025.7|2
1738936380000|2025-02-07 13:53:00|40063.5|40023.5|40054.7|40034.7|40068.5|40036|40053.8|40023.5|36
1738936390000|2025-02-07 13:53:10|40054.4|40034.4|40047.5|40027.5|40054.4|40034.4|40047.5|40027.5|2
1738936400000|2025-02-07 13:53:20|40047.9|40027.9|40050|40030|40050|40030|40047.9|40027.9|1
1738936410000|2025-02-07 13:53:30|40049.4|40029.4|40049.4|40029.4|40049.4|40029.4|40049.4|40029.4|0
1738936420000|2025-02-07 13:53:40|40047.2|40027.2|40047.2|40027.2|40047.2|40027.2|40047.2|40027.2|0
1738936430000|2025-02-07 13:53:50|40044.7|40024.7|40044.7|40024.7|40044.7|40024.7|40044.7|40024.7|1
1738936440000|2025-02-07 13:54:00|40045|40025|40047.2|40027.2|40047.2|40027.2|40044.7|40024.7|3
1738936450000|2025-02-07 13:54:10|40047.5|40027.5|40062.8|40022.8|40062.8|40027.5|40047.5|40018.5|1
1738936460000|2025-02-07 13:54:20|40065|40025|40055.3|40035.3|40065|40035.3|40055.3|40025|1
1738936470000|2025-02-07 13:54:30|||||||||1
1738936480000|2025-02-07 13:54:40|40057.5|40037.5|40062.2|40042.2|40062.2|40042.2|40057.5|40037.5|0
1738936490000|2025-02-07 13:54:50|40077.2|40037.2|40077.5|40037.5|40077.5|40037.5|40077.2|40037.2|2
1738936500000|2025-02-07 13:55:00|40072.5|40052.5|40072.5|40052.5|40082.8|40052.5|40072.5|40042.8|4
1738936510000|2025-02-07 13:55:10|40072.8|40052.8|40085|40045|40085|40052.8|40072.5|40042.5|1
1738936520000|2025-02-07 13:55:20|40075.3|40055.3|40063.5|40043.5|40087.8|40057.5|40063.5|40043.5|3
1738936530000|2025-02-07 13:55:30|40061|40041|40061|40041|40063.5|40043.5|40061|40041|0
1738936540000|2025-02-07 13:55:40|40070|40030|40052.5|40032.5|40070|40032.5|40052.5|40023.2|0
1738936550000|2025-02-07 13:55:50|40052.2|40032.2|40052.5|40032.5|40052.5|40032.5|40052.2|40032.2|14
1738936560000|2025-02-07 13:56:00|40054.7|40034.7|40059.7|40039.7|40059.7|40039.7|40054.7|40034.7|2
1738936570000|2025-02-07 13:56:10|40050.3|40030.3|40050.3|40030.3|40050.3|40030.3|40050.3|40030.3|3
1738936580000|2025-02-07 13:56:20|40047.8|40027.8|40045.3|40025.3|40047.8|40027.8|40045.3|40025.3|2
1738936590000|2025-02-07 13:56:30|40046.3|40026.3|40069.7|40029.7|40075|40035|40046.3|40026.3|9
1738936600000|2025-02-07 13:56:40|40064.7|40024.7|40052.2|40032.2|40064.7|40032.2|40049.7|40020|8
1738936610000|2025-02-07 13:56:50|40049.7|40029.7|40054.4|40034.4|40054.4|40034.4|40049.7|40029.7|2
1738936620000|2025-02-07 13:57:00|||||||||2
1738936630000|2025-02-07 13:57:10|40062.5|40042.5|40134.7|40094.7|40134.7|40103.8|40062.5|40042.5|30
1738936640000|2025-02-07 13:57:20|40135|40095|40136|40116|40145.6|40116|40135|40095|0
1738936650000|2025-02-07 13:57:30|40146.3|40106.3|40142.8|40102.8|40148.5|40113.1|40133.1|40102.8|2
1738936660000|2025-02-07 13:57:40|40140.6|40100.6|40128.5|40088.5|40140.6|40101|40121|40088.1|5
1738936670000|2025-02-07 13:57:50|40116|40096|40118.5|40078.5|40118.5|40096|40115.3|40078.5|2
1738936680000|2025-02-07 13:58:00|40120.6|40080.6|40146|40126|40148.5|40126|40113.1|40080.6|6
1738936690000|2025-02-07 13:58:10|40151|40131|40153.5|40113.5|40158.5|40131|40146|40113.5|90
1738936700000|2025-02-07 13:58:20|40151|40111|40153.1|40113.1|40153.1|40113.1|40151|40111|2
1738936710000|2025-02-07 13:58:30|40156|40116|40156|40116|40156|40116|40156|40116|0
1738936720000|2025-02-07 13:58:40|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|40158.1|40118.1|2
1738936730000|2025-02-07 13:58:50|40153.4|40133.4|40163.1|40143.1|40163.1|40143.1|40153.4|40133.4|3
1738936740000|2025-02-07 13:59:00|40167.5|40147.5|40168.1|40148.1|40168.1|40148.1|40167.5|40147.5|9
1738936750000|2025-02-07 13:59:10|||||||||2
1738936760000|2025-02-07 13:59:20|||||||||1
1738936770000|2025-02-07 13:59:30|40168.4|40148.4|40175.6|40155.6|40175.6|40155.6|40168.4|40148.4|4
1738936780000|2025-02-07 13:59:40|40178.4|40158.4|40185.9|40165.9|40185.9|40165.9|40178.1|40158.1|2
1738936790000|2025-02-07 13:59:50|40190.9|40170.9|40195.9|40175.9|40195.9|40175.9|40190.9|40170.9|33
1738936800000|2025-02-07 14:00:00|40196.3|40176.3|40261.6|40241.6|40262.8|40242.8|40196.3|40176.3|31
1738936810000|2025-02-07 14:00:10|40264.1|40244.1|40267.8|40247.8|40274.1|40248.4|40264.1|40234.1|2
1738936820000|2025-02-07 14:00:20|40269.1|40229.1|40258.4|40238.4|40269.1|40238.4|40250.3|40223.4|12
1738936830000|2025-02-07 14:00:30|||||||||4
1738936850000|2025-02-07 14:00:50|40255.6|40235.6|40255.6|40235.6|40255.6|40235.6|40253.4|40233.4|1
1738936860000|2025-02-07 14:01:00|40257.8|40237.8|40280.9|40260.9|40285.6|40260.9|40257.8|40237.8|14
1738936870000|2025-02-07 14:01:10|40281.3|40261.3|40285.3|40265.3|40293.4|40273.4|40281.3|40261.3|12
1738936880000|2025-02-07 14:01:20|40285.6|40265.6|40290.6|40250.6|40290.6|40268.1|40280.6|40250.6|27
1738936890000|2025-02-07 14:01:30|40280.3|40260.3|40278.4|40238.4|40280.3|40260.3|40273.4|40238.4|6
1738936900000|2025-02-07 14:01:40|40270|40250|40280.9|40260.9|40280.9|40260.9|40270|40250|7
1738936910000|2025-02-07 14:01:50|40291.2|40251.2|40315.9|40295.9|40315.9|40295.9|40291.2|40251.2|9
1738936920000|2025-02-07 14:02:00|40326.2|40286.2|40319.1|40299.1|40328.4|40299.1|40318.7|40286.2|18
1738936930000|2025-02-07 14:02:10|40323.4|40303.4|40310|40290|40323.4|40303.4|40304.4|40270.6|59
1738936940000|2025-02-07 14:02:20|40310.3|40290.3|40313.1|40293.1|40321.2|40293.1|40306.6|40276.2|71
1738936950000|2025-02-07 14:02:30|40317.5|40297.5|40320.3|40300.3|40330|40300.3|40317.5|40290|29
1738936960000|2025-02-07 14:02:40|40330|40290|40322.5|40302.5|40330|40302.5|40307.5|40277.5|12
1738936970000|2025-02-07 14:02:50|40318.1|40298.1|40332.8|40292.8|40332.8|40298.1|40312.5|40280|23
1738936980000|2025-02-07 14:03:00|40332.5|40292.5|40315|40295|40332.5|40301.9|40315|40292.2|6
1738936990000|2025-02-07 14:03:10|40317.2|40297.2|40330.3|40290.3|40330.3|40300.3|40317.2|40287.5|5
1738937000000|2025-02-07 14:03:20|40327.5|40287.5|40308.1|40288.1|40331.9|40301.9|40308.1|40287.5|28
1738937010000|2025-02-07 14:03:30|40302.5|40282.5|40305|40265|40321.5|40282.5|40297.8|40261.5|28
1738937020000|2025-02-07 14:03:40|40302.8|40262.8|40270|40250|40302.8|40267.5|40270|40250|10
1738937030000|2025-02-07 14:03:50|40279.4|40239.4|40262.5|40242.5|40279.4|40242.5|40262.5|40239.4|3
1738937040000|2025-02-07 14:04:00|40262.2|40242.2|40267.8|40227.8|40272.2|40242.5|40257.5|40227.8|9
1738937050000|2025-02-07 14:04:10|40267.2|40227.2|40280|40240|40280|40242.8|40262.8|40225|2
1738937060000|2025-02-07 14:04:20|40277.8|40237.8|40258.1|40238.1|40277.8|40242.5|40258.1|40237.8|4
1738937080000|2025-02-07 14:04:40|40257.8|40237.8|40257.8|40237.8|40257.8|40237.8|40257.8|40237.8|3
1738937090000|2025-02-07 14:04:50|||||||||6
1738937100000|2025-02-07 14:05:00|40258.1|40238.1|40267.8|40247.8|40270.6|40247.8|40258.1|40230.6|5
1738937110000|2025-02-07 14:05:10|40270|40250|40292.5|40252.5|40292.5|40261.8|40270|40250|5
1738937120000|2025-02-07 14:05:20|40292.2|40252.2|40280|40240|40292.2|40260.3|40280|40240|9
1738937130000|2025-02-07 14:05:30|40267.5|40247.5|40262.5|40242.5|40277.2|40247.5|40262.5|40237.2|3
1738937140000|2025-02-07 14:05:40|40260.3|40240.3|40264.3|40224.3|40269.3|40240.3|40256.8|40224.3|2
1738937150000|2025-02-07 14:05:50|40247.5|40227.5|40247.5|40227.5|40247.5|40227.5|40247.5|40227.5|5
1738937170000|2025-02-07 14:06:10|40275|40215|40265.6|40225.6|40275|40225.6|40265.6|40215|5
1738937180000|2025-02-07 14:06:20|40253.1|40233.1|40253.1|40233.1|40253.1|40233.1|40253.1|40233.1|1
1738937190000|2025-02-07 14:06:30|40265.6|40225.6|40287.5|40247.5|40287.5|40247.5|40255.3|40225.6|5
1738937200000|2025-02-07 14:06:40|40287.2|40247.2|40287.2|40247.2|40287.2|40256.8|40276.8|40247.2|4
1738937210000|2025-02-07 14:06:50|40274.7|40254.7|40274.7|40254.7|40274.7|40254.7|40274.7|40254.7|3
1738937220000|2025-02-07 14:07:00|40274|40254|40270|40250|40274|40254|40265|40245|12
1738937230000|2025-02-07 14:07:10|40263.1|40243.1|40262.8|40242.8|40263.1|40243.1|40262.8|40242.8|10
1738937240000|2025-02-07 14:07:20|40262.2|40242.2|40246.8|40226.8|40262.2|40242.2|40246.8|40226.8|2
1738937250000|2025-02-07 14:07:30|40242.5|40222.5|40240.3|40220.3|40242.5|40222.5|40240.3|40220.3|2
1738937260000|2025-02-07 14:07:40|40238.7|40218.7|40225.9|40205.9|40238.7|40218.7|40225.9|40205.9|1
1738937270000|2025-02-07 14:07:50|40237.8|40197.8|40242.1|40202.1|40242.5|40202.5|40237.8|40197.8|2
1738937280000|2025-02-07 14:08:00|40242.5|40202.5|40237.8|40197.8|40242.8|40202.8|40237.8|40197.8|3
1738937290000|2025-02-07 14:08:10|40227.5|40207.5|40237.1|40197.1|40237.5|40207.5|40225.3|40192.8|2
1738937300000|2025-02-07 14:08:20|40237.5|40197.5|40237.8|40197.8|40237.8|40197.8|40237.5|40197.5|3
1738937310000|2025-02-07 14:08:30|40227.5|40207.5|40227.1|40207.1|40227.5|40207.5|40227.1|40207.1|2
1738937320000|2025-02-07 14:08:40|40224.6|40204.6|40233.1|40193.1|40235.3|40205.3|40222.5|40193.1|3
1738937330000|2025-02-07 14:08:50|40230.3|40210.3|40222.8|40202.8|40255.6|40210.3|40222.8|40195.6|7
1738937340000|2025-02-07 14:09:00|40237.8|40197.8|40290|40230|40290|40232.8|40237.8|40197.8|6
1738937350000|2025-02-07 14:09:10|40280.3|40240.3|40277.1|40237.1|40282.1|40242.1|40277.1|40237.1|0
1738937360000|2025-02-07 14:09:20|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|0
1738937370000|2025-02-07 14:09:30|40267.1|40247.1|40267.5|40247.5|40267.5|40247.5|40265|40245|10
1738937380000|2025-02-07 14:09:40|40286.5|40226.5|40282.1|40222.1|40286.5|40226.5|40282.1|40222.1|1
1738937390000|2025-02-07 14:09:50|40271.8|40231.8|40267.8|40227.8|40271.8|40231.8|40265|40225|8
1738937400000|2025-02-07 14:10:00|40257.5|40237.5|40267.1|40227.1|40267.1|40237.5|40257.5|40227.1|1
1738937410000|2025-02-07 14:10:10|40264.9|40224.9|40229.9|40209.9|40264.9|40224.9|40229.9|40209.9|4
1738937420000|2025-02-07 14:10:20|40227.4|40207.4|40231.5|40191.5|40231.5|40207.4|40221.8|40191.5|1
1738937430000|2025-02-07 14:10:30|||||||||2
1738937440000|2025-02-07 14:10:40|40224|40184|40229.3|40169.3|40229.3|40184|40219.6|40169|12
1738937450000|2025-02-07 14:10:50|40224.6|40164.6|40192.1|40172.1|40224.6|40174.6|40192.1|40164.6|3
1738937460000|2025-02-07 14:11:00|40203.7|40163.7|40212.8|40172.8|40212.8|40172.8|40203.7|40163.7|2
1738937470000|2025-02-07 14:11:10|40202.4|40182.4|40199.3|40179.3|40209.9|40182.4|40199.3|40169.9|0
1738937480000|2025-02-07 14:11:20|40209.9|40169.9|40203.1|40163.1|40209.9|40169.9|40203.1|40163.1|65
1738937490000|2025-02-07 14:11:30|40202.8|40162.8|40199.9|40159.9|40202.8|40162.8|40199.9|40159.9|3
1738937500000|2025-02-07 14:11:40|40200.6|40160.6|40207.4|40187.4|40207.4|40187.4|40200.6|40160.6|2
1738937510000|2025-02-07 14:11:50|||||||||1
1738937520000|2025-02-07 14:12:00|40205.3|40185.3|40220.3|40180.3|40222.8|40185.3|40205.3|40177.8|5
1738937530000|2025-02-07 14:12:10|40224.9|40184.9|40222.8|40182.8|40224.9|40184.9|40222.4|40182.4|1
1738937540000|2025-02-07 14:12:20|40215.3|40195.3|40257.4|40217.4|40257.4|40226.2|40215.3|40195.3|10
1738937550000|2025-02-07 14:12:30|40255.3|40215.3|40242.8|40202.8|40257.8|40227.4|40242.8|40202.8|4
1738937560000|2025-02-07 14:12:40|40245.3|40205.3|40262.7|40202.7|40262.7|40207.4|40245.3|40202.7|3
1738937570000|2025-02-07 14:12:50|40267.4|40207.4|40272.4|40232.4|40274.9|40232.4|40264.9|40207.4|2
1738937580000|2025-02-07 14:13:00|40272.1|40232.1|40272.4|40232.4|40272.4|40232.4|40272.1|40232.1|2
1738937590000|2025-02-07 14:13:10|40269.9|40229.9|40259.9|40219.9|40269.9|40239.6|40259.6|40219.9|3
1738937600000|2025-02-07 14:13:20|||||||||1
1738937610000|2025-02-07 14:13:30|40262.1|40222.1|40262.1|40222.1|40262.1|40222.1|40262.1|40222.1|1
1738937620000|2025-02-07 14:13:40|||||||||1
1738937630000|2025-02-07 14:13:50|40275.9|40215.9|40289|40229|40289|40229|40275.9|40215.9|4
1738937640000|2025-02-07 14:14:00|40291.2|40231.2|40272.4|40252.4|40291.2|40254.6|40272.4|40231.2|3
1738937650000|2025-02-07 14:14:10|40272.1|40252.1|40272.1|40252.1|40272.1|40252.1|40272.1|40252.1|3
1738937680000|2025-02-07 14:14:40|40272.4|40252.4|40272.7|40252.7|40274.6|40254.6|40272.4|40252.4|4
1738937690000|2025-02-07 14:14:50|40274.9|40254.9|40294.9|40274.9|40294.9|40274.9|40274.9|40254.9|13
1738937700000|2025-02-07 14:15:00|40297.4|40277.4|40312.4|40272.4|40332.1|40301.8|40297.4|40269.9|12
1738937710000|2025-02-07 14:15:10|40307.7|40267.7|40309.9|40269.9|40312.4|40272.4|40307.7|40267.7|2
1738937720000|2025-02-07 14:15:20|40295.2|40275.2|40307.7|40267.7|40307.7|40275.2|40295.2|40265.6|8
1738937730000|2025-02-07 14:15:30|40307.4|40267.4|40309.9|40269.9|40309.9|40269.9|40307.4|40267.4|3
1738937740000|2025-02-07 14:15:40|||||||||5
1738937750000|2025-02-07 14:15:50|40300.2|40280.2|40302.7|40282.7|40302.7|40282.7|40300.2|40280.2|1
1738937760000|2025-02-07 14:16:00|40305.2|40285.2|40334.9|40314.9|40334.9|40314.9|40305.2|40276.2|9
1738937770000|2025-02-07 14:16:10|40329.9|40309.9|40322.7|40262.7|40329.9|40309.9|40307.4|40262.7|7
1738937780000|2025-02-07 14:16:20|40312.4|40272.4|40312.4|40272.4|40324.9|40272.4|40312.4|40264.9|0
1738937790000|2025-02-07 14:16:30|40312.1|40272.1|40300.2|40280.2|40312.1|40280.2|40300.2|40272.1|3
1738937800000|2025-02-07 14:16:40|40299.9|40279.9|40297.7|40277.7|40299.9|40279.9|40297.7|40277.7|4
1738937810000|2025-02-07 14:16:50|40297.4|40277.4|40307.1|40267.1|40307.1|40277.4|40297.4|40267.1|0
1738937820000|2025-02-07 14:17:00|40304.9|40264.9|40291.8|40271.8|40304.9|40274.6|40291.8|40264.9|2
1738937830000|2025-02-07 14:17:10|40289.6|40269.6|40287.4|40267.4|40289.6|40269.6|40287.4|40267.4|5
1738937840000|2025-02-07 14:17:20|40297.1|40257.1|40284.6|40264.6|40297.1|40265.2|40284.6|40254.9|0
1738937850000|2025-02-07 14:17:30|40282.4|40262.4|40284.6|40264.6|40284.6|40264.6|40282.4|40262.4|1
1738937860000|2025-02-07 14:17:40|40285.2|40265.2|40290.2|40270.2|40290.2|40270.2|40285.2|40265.2|3
1738937870000|2025-02-07 14:17:50|40290.5|40270.5|40290.5|40270.5|40290.5|40270.5|40290.5|40270.5|0
1738937880000|2025-02-07 14:18:00|40286.2|40266.2|40285.8|40265.8|40286.2|40266.2|40285.8|40265.8|2
1738937890000|2025-02-07 14:18:10|40297.4|40257.4|40295.2|40255.2|40297.4|40257.4|40294.9|40254.9|2
1738937900000|2025-02-07 14:18:20|40295.5|40255.5|40279.6|40259.6|40301.8|40262.4|40279.6|40252.1|6
1738937910000|2025-02-07 14:18:30|40289.9|40249.9|40289.9|40249.9|40289.9|40249.9|40289.9|40249.9|4
1738937920000|2025-02-07 14:18:40|40277.4|40257.4|40279.6|40259.6|40279.6|40259.6|40277.4|40257.4|3
1738937930000|2025-02-07 14:18:50|40277.4|40257.4|40252.1|40232.1|40277.4|40257.4|40252.1|40232.1|4
1738937940000|2025-02-07 14:19:00|40251.2|40231.2|40259.6|40219.6|40259.6|40231.2|40249.6|40209.6|6
1738937950000|2025-02-07 14:19:10|40259.9|40219.9|40252.4|40232.4|40264.9|40235.2|40252.4|40219.9|6
1738937960000|2025-02-07 14:19:20|40263.3|40223.3|40279.9|40239.9|40282.1|40252.4|40263.3|40223.3|9
1738937970000|2025-02-07 14:19:30|40269.6|40249.6|40249.6|40229.6|40269.6|40249.6|40249.6|40229.6|1
1738937980000|2025-02-07 14:19:40|40259.9|40219.9|40254.6|40234.6|40270.5|40234.6|40254.6|40210.5|9
1738937990000|2025-02-07 14:19:50|40254.3|40234.3|40257.1|40217.1|40257.1|40234.3|40254.3|40217.1|0
1738938000000|2025-02-07 14:20:00|40252.1|40212.1|40241.8|40221.8|40252.1|40221.8|40224|40196.5|127
1738938010000|2025-02-07 14:20:10|40252.1|40212.1|40261.5|40201.5|40261.5|40212.1|40252.1|40201.5|0
1738938020000|2025-02-07 14:20:20|||||||||1
1738938030000|2025-02-07 14:20:30|40248.6|40208.6|40238.3|40218.3|40248.6|40218.3|40238.3|40208.6|1
1738938040000|2025-02-07 14:20:40|40231.8|40211.8|40231.8|40211.8|40231.8|40211.8|40231.8|40211.8|0
1738938060000|2025-02-07 14:21:00|40244.3|40204.3|40262.7|40222.7|40262.7|40222.7|40240.2|40204.3|11
1738938070000|2025-02-07 14:21:10|40272.1|40232.1|40272.1|40232.1|40272.1|40232.1|40272.1|40232.1|2
1738938080000|2025-02-07 14:21:20|40274.3|40234.3|40274.3|40234.3|40274.3|40234.3|40274.3|40234.3|1
1738938090000|2025-02-07 14:21:30|40276.5|40236.5|40269|40249|40279.3|40249|40269|40236.5|2
1738938100000|2025-02-07 14:21:40|40279.3|40239.3|40279.3|40239.3|40279.3|40239.3|40279.3|40239.3|3
1738938120000|2025-02-07 14:22:00|40271.8|40251.8|40276.4|40256.4|40276.4|40256.4|40271.8|40251.8|4
1738938130000|2025-02-07 14:22:10|40273.9|40253.9|40261.4|40221.4|40277.4|40253.9|40261.4|40221.4|1
1738938140000|2025-02-07 14:22:20|40246.8|40226.8|40259.3|40219.3|40259.3|40226.8|40246.8|40217.1|2
1738938150000|2025-02-07 14:22:30|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|0
1738938160000|2025-02-07 14:22:40|40246.8|40226.8|40246.8|40226.8|40246.8|40226.8|40246.8|40226.8|2
1738938180000|2025-02-07 14:23:00|40244.3|40224.3|40237.4|40217.4|40244.3|40224.3|40236.8|40216.8|3
1738938190000|2025-02-07 14:23:10|40239.6|40219.6|40239.6|40219.6|40239.6|40219.6|40239.6|40219.6|1
1738938210000|2025-02-07 14:23:30|40237.4|40217.4|40239.6|40219.6|40239.6|40219.6|40237.4|40217.4|2
1738938220000|2025-02-07 14:23:40|40241.8|40221.8|40241.8|40221.8|40241.8|40221.8|40241.8|40221.8|0
1738938240000|2025-02-07 14:24:00|||||||||1
1738938250000|2025-02-07 14:24:10|40239.6|40219.6|40228.9|40208.9|40239.6|40219.6|40228.9|40208.9|6
1738938260000|2025-02-07 14:24:20|40234.3|40194.3|40213.9|40193.9|40234.3|40198.9|40213.9|40193.9|2
1738938270000|2025-02-07 14:24:30|40213.6|40193.6|40211.4|40191.4|40213.6|40193.6|40211.4|40191.4|4
1738938280000|2025-02-07 14:24:40|40211.7|40191.7|40205.8|40185.8|40216.1|40196.1|40205.8|40185.8|7
1738938290000|2025-02-07 14:24:50|40200.8|40180.8|40186.4|40166.4|40200.8|40180.8|40183.9|40163.9|3
1738938300000|2025-02-07 14:25:00|40186.7|40166.7|40221.4|40181.4|40221.4|40193.3|40186.7|40166.7|9
1738938310000|2025-02-07 14:25:10|40211.7|40191.7|40221.4|40181.4|40221.4|40191.7|40211.7|40181.4|0
1738938320000|2025-02-07 14:25:20|40211.7|40191.7|40211.7|40191.7|40211.7|40191.7|40211.7|40191.7|1
1738938330000|2025-02-07 14:25:30|40213.9|40193.9|40212.4|40192.4|40213.9|40193.9|40211.4|40191.4|0
1738938340000|2025-02-07 14:25:40|40214.6|40194.6|40214.6|40194.6|40214.6|40194.6|40214.6|40194.6|10
1738938350000|2025-02-07 14:25:50|40214.9|40194.9|40204.6|40184.6|40232.7|40204.9|40204.6|40172.7|82
1738938360000|2025-02-07 14:26:00|40199.6|40179.6|40188.9|40168.9|40199.6|40179.6|40188.9|40158.6|3
1738938380000|2025-02-07 14:26:20|||||||||1
1738938390000|2025-02-07 14:26:30|40198.6|40158.6|40198.9|40158.9|40198.9|40158.9|40198.6|40158.6|2
1738938400000|2025-02-07 14:26:40|40188.9|40168.9|40207.1|40167.1|40207.1|40171.7|40186.7|40166.7|3
1738938410000|2025-02-07 14:26:50|40206.4|40166.4|40179.9|40159.9|40206.4|40171.1|40179.9|40140.8|46
1738938420000|2025-02-07 14:27:00|40171.1|40151.1|40166.1|40146.1|40171.1|40151.1|40163.3|40143.3|6
1738938430000|2025-02-07 14:27:10|40175.8|40135.8|40181.1|40141.1|40181.1|40148.3|40168.3|40135.8|11
1738938440000|2025-02-07 14:27:20|40176.7|40136.7|40176.7|40136.7|40176.7|40136.7|40176.7|40136.7|0
1738938450000|2025-02-07 14:27:30|40173.6|40133.6|40161.1|40141.1|40173.6|40141.1|40161.1|40133.6|4
1738938470000|2025-02-07 14:27:50|||||||||10
1738938480000|2025-02-07 14:28:00|40158.9|40138.9|40188.9|40168.9|40205.5|40168.9|40158.9|40137.4|2
1738938490000|2025-02-07 14:28:10|40191.1|40171.1|40201.4|40161.4|40201.4|40171.1|40191.1|40161.4|1
1738938500000|2025-02-07 14:28:20|40201.7|40161.7|40201.4|40161.4|40203.9|40163.9|40201.4|40161.4|2
1738938510000|2025-02-07 14:28:30|40191.1|40171.1|40183.9|40163.9|40199.9|40171.1|40183.9|40150.8|7
1738938520000|2025-02-07 14:28:40|40194.2|40154.2|40184.5|40164.5|40194.2|40164.5|40183.9|40154.2|0
1738938530000|2025-02-07 14:28:50|40188.9|40168.9|40220.8|40160.8|40221.1|40168.9|40188.9|40160.8|4
1738938540000|2025-02-07 14:29:00|||||||||1
1738938550000|2025-02-07 14:29:10|40227|40187|40256.1|40216.1|40256.1|40216.7|40217.4|40187|4
1738938560000|2025-02-07 14:29:20|40245.5|40225.5|40231.4|40191.4|40245.5|40225.5|40221.7|40191.4|1
1738938570000|2025-02-07 14:29:30|40231.7|40191.7|40231.7|40191.7|40231.7|40191.7|40231.7|40191.7|0
1738938580000|2025-02-07 14:29:40|40231.4|40191.4|40230.8|40190.8|40231.4|40191.4|40230.8|40190.8|0
1738938590000|2025-02-07 14:29:50|40228.6|40188.6|40208.6|40188.6|40228.6|40198|40208.6|40188.6|5
1738938600000|2025-02-07 14:30:00|40206.4|40186.4|40208|40168|40211.4|40186.4|40206.4|40168|1
1738938610000|2025-02-07 14:30:10|40193.3|40173.3|40179.5|40159.5|40193.3|40173.3|40179.5|40159.5|0
1738938620000|2025-02-07 14:30:20|40177.3|40157.3|40171.1|40131.1|40178|40157.3|40171.1|40131.1|3
1738938630000|2025-02-07 14:30:30|40161.7|40141.7|40168.3|40148.3|40168.3|40148.3|40161.7|40141.7|2
1738938640000|2025-02-07 14:30:40|40168.6|40148.6|40170.8|40150.8|40170.8|40150.8|40168.6|40148.6|3
1738938650000|2025-02-07 14:30:50|||||||||1
1738938660000|2025-02-07 14:31:00|40193.9|40153.9|40207.3|40167.3|40207.3|40176.1|40184.8|40153.9|6
1738938670000|2025-02-07 14:31:10|40218.6|40178.6|40213.3|40193.3|40220.8|40193.3|40213.3|40178.6|1
1738938690000|2025-02-07 14:31:30|40218.3|40198.3|40236.4|40196.4|40236.4|40206.1|40218.3|40193.6|5
1738938700000|2025-02-07 14:31:40|40226.1|40206.1|40225.8|40205.8|40226.1|40206.1|40225.8|40205.8|3
1738938710000|2025-02-07 14:31:50|40230.1|40190.1|40205.8|40185.8|40230.1|40199.8|40205.8|40185.8|11
1738938730000|2025-02-07 14:32:10|40203.3|40183.3|40203.3|40183.3|40203.3|40183.3|40203.3|40183.3|0
1738938760000|2025-02-07 14:32:40|||||||||14
1738938770000|2025-02-07 14:32:50|40201.1|40181.1|40201.1|40181.1|40203.6|40183.6|40200.8|40180.8|1
1738938780000|2025-02-07 14:33:00|40196.4|40176.4|40203.9|40183.9|40208.6|40183.9|40191.1|40168.6|5
1738938790000|2025-02-07 14:33:10|40221.1|40181.1|40218.6|40178.6|40221.1|40181.1|40218.6|40178.6|1
1738938800000|2025-02-07 14:33:20|40208.3|40188.3|40193.9|40173.9|40208.3|40188.3|40193.9|40173.9|7
1738938810000|2025-02-07 14:33:30|40193.6|40173.6|40193.6|40173.6|40193.6|40173.6|40193.6|40173.6|2
1738938820000|2025-02-07 14:33:40|40193.3|40173.3|40186.1|40166.1|40193.3|40173.3|40186.1|40166.1|2
1738938830000|2025-02-07 14:33:50|40183.6|40163.6|40181.4|40161.4|40183.6|40163.6|40181.4|40161.4|3
1738938850000|2025-02-07 14:34:10|40183.6|40163.6|40182.9|40162.9|40183.6|40163.6|40182.9|40162.9|3
1738938860000|2025-02-07 14:34:20|40178.6|40158.6|40178.6|40158.6|40178.6|40158.6|40178.6|40158.6|2
1738938870000|2025-02-07 14:34:30|40177|40157|40166.1|40146.1|40177|40157|40166.1|40146.1|2
1738938880000|2025-02-07 14:34:40|40180.8|40140.8|40180.8|40140.8|40180.8|40140.8|40180.8|40140.8|3
1738938890000|2025-02-07 14:34:50|40170.4|40150.4|40155.8|40135.8|40170.4|40150.4|40155.8|40135.8|9
1738938900000|2025-02-07 14:35:00|40150.8|40130.8|40143.3|40103.3|40150.8|40130.8|40141.1|40101.1|12
1738938910000|2025-02-07 14:35:10|40133.6|40093.6|40136.1|40096.1|40136.1|40105.4|40125.4|40093.6|11
1738938920000|2025-02-07 14:35:20|40152.9|40092.9|40141.1|40101.1|40152.9|40101.1|40141.1|40092.9|9
1738938930000|2025-02-07 14:35:30|40140.8|40100.8|40140.8|40100.8|40140.8|40110.4|40128.3|40098.6|5
1738938940000|2025-02-07 14:35:40|40133.3|40113.3|40143.6|40103.6|40143.6|40113.3|40133.3|40103.6|1
1738938950000|2025-02-07 14:35:50|40146.4|40106.4|40155.8|40095.8|40155.8|40123.3|40140.8|40095.8|12
1738938960000|2025-02-07 14:36:00|40146.4|40106.4|40146.4|40106.4|40148.6|40108.6|40146.4|40106.4|4
1738938970000|2025-02-07 14:36:10|40146.1|40106.1|40145.8|40105.8|40146.1|40106.1|40145.8|40105.8|2
1738938980000|2025-02-07 14:36:20|40136.1|40116.1|40136.1|40116.1|40136.1|40116.1|40136.1|40116.1|1
1738938990000|2025-02-07 14:36:30|40150.7|40110.7|40150.7|40110.7|40150.7|40110.7|40150.7|40110.7|4
1738939000000|2025-02-07 14:36:40|40141.1|40121.1|40148.6|40128.6|40148.6|40128.6|40141.1|40121.1|3
1738939010000|2025-02-07 14:36:50|40150.7|40130.7|40150.7|40130.7|40150.7|40130.7|40150.7|40130.7|3
1738939020000|2025-02-07 14:37:00|40153.6|40133.6|40155.7|40135.7|40155.7|40135.7|40153.6|40133.6|3
1738939030000|2025-02-07 14:37:10|40159.2|40139.2|40161.7|40141.7|40161.7|40141.7|40159.2|40139.2|11
1738939040000|2025-02-07 14:37:20|40161.4|40141.4|40171.7|40151.7|40171.7|40151.7|40161.4|40141.4|20
1738939050000|2025-02-07 14:37:30|40176.1|40156.1|40197.3|40177.3|40206.7|40186.7|40176.1|40156.1|49
1738939060000|2025-02-07 14:37:40|40195.7|40175.7|40142|40122|40195.7|40175.7|40134.8|40099.8|8
1738939070000|2025-02-07 14:37:50|40134.8|40114.8|40147.3|40127.3|40152.3|40127.3|40134.5|40112.3|2
1738939080000|2025-02-07 14:38:00|40149.5|40129.5|40171.4|40151.4|40171.4|40151.4|40149.5|40119.8|6
1738939090000|2025-02-07 14:38:10|40172|40152|40177.6|40157.6|40177.6|40157.6|40172|40152|25
1738939100000|2025-02-07 14:38:20|40175.4|40155.4|40177.6|40157.6|40177.6|40157.6|40175.4|40155.4|41
1738939110000|2025-02-07 14:38:30|40180.1|40160.1|40180.1|40160.1|40180.1|40160.1|40180.1|40160.1|13
1738939120000|2025-02-07 14:38:40|40175.7|40155.7|40188.9|40148.9|40188.9|40157.9|40175.7|40148.9|67
1738939130000|2025-02-07 14:38:50|40189.2|40149.2|40196.1|40156.1|40196.1|40156.1|40189.2|40149.2|1
1738939150000|2025-02-07 14:39:10|||||||||1
1738939160000|2025-02-07 14:39:20|40185.7|40165.7|40185.7|40165.7|40185.7|40165.7|40185.4|40165.4|30
1738939170000|2025-02-07 14:39:30|40187.9|40167.9|40200.7|40160.7|40200.7|40167.9|40187.9|40158.5|40
1738939180000|2025-02-07 14:39:40|40207.3|40167.3|40223.2|40183.2|40223.2|40190.7|40207.3|40167.3|2
1738939190000|2025-02-07 14:39:50|40223.5|40183.5|40223.9|40183.9|40223.9|40183.9|40223.5|40183.5|1
1738939200000|2025-02-07 14:40:00|40226|40186|40256|40216|40256|40224.2|40226|40186|18
1738939210000|2025-02-07 14:40:10|40258.2|40218.2|40264.2|40204.2|40264.2|40225.7|40245.7|40204.2|10
1738939220000|2025-02-07 14:40:20|40251|40191|40240.4|40200.4|40251|40200.4|40240.4|40191|2
1738939230000|2025-02-07 14:40:30|40238.2|40198.2|40238.2|40198.2|40238.2|40198.2|40238.2|40198.2|0
1738939240000|2025-02-07 14:40:40|40227.9|40207.9|40227.9|40207.9|40227.9|40207.9|40227.9|40207.9|3
1738939250000|2025-02-07 14:40:50|40225.7|40205.7|40225.7|40205.7|40225.7|40205.7|40225.7|40205.7|0
1738939260000|2025-02-07 14:41:00|||||||||1
1738939270000|2025-02-07 14:41:10|40236|40196|40236|40196|40236|40196|40236|40196|5
1738939280000|2025-02-07 14:41:20|40238.2|40198.2|40238.2|40198.2|40238.2|40198.2|40238.2|40198.2|0
1738939290000|2025-02-07 14:41:30|40228.5|40208.5|40259.2|40239.2|40259.2|40239.2|40228.5|40208.5|29
1738939300000|2025-02-07 14:41:40|40258.9|40238.9|40252|40232|40264.8|40238.9|40251.7|40224.5|4
1738939310000|2025-02-07 14:41:50|40251.7|40231.7|40264.5|40224.5|40264.5|40234.2|40251.7|40224.5|0
1738939320000|2025-02-07 14:42:00|40266.7|40226.7|40271.3|40211.3|40275.7|40226.7|40266.7|40211.3|5
1738939330000|2025-02-07 14:42:10|40258.2|40198.2|40219.5|40179.5|40258.2|40202.3|40206.7|40176.7|1
1738939340000|2025-02-07 14:42:20|40219.2|40179.2|40204.2|40184.2|40219.2|40184.2|40204.2|40179.2|2
1738939350000|2025-02-07 14:42:30|40197|40177|40196.7|40176.7|40197|40177|40196.7|40176.7|4
1738939360000|2025-02-07 14:42:40|40194.5|40174.5|40213.8|40173.8|40213.8|40174.5|40194.5|40152.3|7
1738939380000|2025-02-07 14:43:00|40212.9|40172.9|40208.5|40168.5|40212.9|40172.9|40208.5|40168.5|1
1738939390000|2025-02-07 14:43:10|40203.8|40163.8|40199.2|40159.2|40203.8|40163.8|40199.2|40159.2|2
1738939400000|2025-02-07 14:43:20|40199.5|40159.5|40230.1|40170.1|40230.1|40170.1|40199.5|40152.3|9
1738939410000|2025-02-07 14:43:30|||||||||1
1738939420000|2025-02-07 14:43:40|40219.5|40179.5|40228.2|40168.2|40228.2|40179.5|40219.5|40168.2|1
1738939430000|2025-02-07 14:43:50|40221.7|40161.7|40221.7|40161.7|40221.7|40161.7|40221.7|40161.7|0
1738939440000|2025-02-07 14:44:00|40222|40162|40194.2|40174.2|40222|40180.7|40193.8|40162|5
1738939450000|2025-02-07 14:44:10|40193.8|40173.8|40188.8|40148.8|40194.2|40174.2|40182.6|40148.8|2
1738939460000|2025-02-07 14:44:20|40181.3|40161.3|40182|40162|40191.7|40162|40181.3|40151.7|2
1738939470000|2025-02-07 14:44:30|40192.3|40152.3|40192.3|40152.3|40192.3|40152.3|40192|40152|1
1738939490000|2025-02-07 14:44:50|40187|40167|40193.5|40173.5|40201.6|40173.5|40187|40161.6|2
1738939500000|2025-02-07 14:45:00|40203.8|40163.8|40195.7|40175.7|40206|40175.7|40193.5|40161.6|35
1738939510000|2025-02-07 14:45:10|40196|40176|40195.4|40175.4|40196|40176|40195.4|40175.4|0
1738939520000|2025-02-07 14:45:20|40193.8|40173.8|40196|40176|40196|40176|40193.8|40173.8|0
1738939530000|2025-02-07 14:45:30|||||||||1
1738939540000|2025-02-07 14:45:40|40193.8|40173.8|40199.1|40179.1|40199.1|40179.1|40193.8|40173.8|11
1738939550000|2025-02-07 14:45:50|40201.3|40181.3|40250.1|40210.1|40250.1|40219.8|40201.3|40181.3|18
1738939560000|2025-02-07 14:46:00|40246.3|40226.3|40248.5|40228.5|40261|40228.5|40246.3|40221|7
1738939570000|2025-02-07 14:46:10|40261|40221|40261|40221|40261|40221|40261|40221|2
1738939580000|2025-02-07 14:46:20|40250.7|40230.7|40248.5|40228.5|40250.7|40230.7|40248.5|40228.5|0
1738939590000|2025-02-07 14:46:30|40247.9|40227.9|40228.8|40208.8|40247.9|40227.9|40223.5|40203.5|5
1738939600000|2025-02-07 14:46:40|40233.5|40213.5|40236|40216|40236|40216|40233.5|40213.5|0
1738939610000|2025-02-07 14:46:50|40242.6|40222.6|40243.5|40223.5|40243.5|40223.5|40242.6|40222.6|3
1738939620000|2025-02-07 14:47:00|40243.2|40223.2|40240.7|40220.7|40243.2|40223.2|40240.7|40220.7|0
1738939630000|2025-02-07 14:47:10|40241|40221|40233.2|40193.2|40241|40221|40231|40191|3
1738939640000|2025-02-07 14:47:20|40233.5|40193.5|40228.8|40208.8|40233.5|40208.8|40228.8|40193.5|1
1738939650000|2025-02-07 14:47:30|40233.5|40213.5|40238.5|40218.5|40238.5|40218.5|40233.5|40213.5|1
1738939660000|2025-02-07 14:47:40|40238.8|40218.8|40235.7|40215.7|40250.7|40225.7|40235.7|40208.2|5
1738939670000|2025-02-07 14:47:50|40245.4|40205.4|40245.4|40205.4|40245.4|40205.4|40245.4|40205.4|0
1738939680000|2025-02-07 14:48:00|40232.9|40212.9|40233.2|40193.2|40240.4|40212.9|40230.4|40190.4|3
1738939690000|2025-02-07 14:48:10|40220.7|40200.7|40220.7|40200.7|40220.7|40200.7|40220.7|40200.7|0
1738939700000|2025-02-07 14:48:20|40228.2|40188.2|40228.2|40188.2|40228.2|40188.2|40228.2|40188.2|4
1738939710000|2025-02-07 14:48:30|||||||||2
1738939720000|2025-02-07 14:48:40|40218.5|40198.5|40218.5|40198.5|40218.5|40198.5|40218.5|40198.5|4
1738939730000|2025-02-07 14:48:50|40228.8|40188.8|40231|40191|40231|40191|40228.8|40188.8|5
1738939740000|2025-02-07 14:49:00|40233.2|40193.2|40233.2|40193.2|40235.4|40195.4|40233.2|40193.2|3
1738939750000|2025-02-07 14:49:10|40233.8|40193.8|40228.5|40208.5|40236|40208.5|40223.5|40193.8|1
1738939760000|2025-02-07 14:49:20|40227.9|40207.9|40225.1|40205.1|40227.9|40207.9|40225.1|40205.1|3
1738939770000|2025-02-07 14:49:30|40208.5|40188.5|40215.4|40175.4|40218.2|40188.5|40208.5|40175.4|28
1738939780000|2025-02-07 14:49:40|40213.2|40173.2|40213.2|40173.2|40213.2|40173.2|40208.8|40168.8|8
1738939790000|2025-02-07 14:49:50|40200.7|40180.7|40200.7|40180.7|40200.7|40180.7|40200.7|40180.7|1
1738939800000|2025-02-07 14:50:00|40202.9|40182.9|40205.4|40185.4|40205.4|40185.4|40202.6|40182.6|4
1738939820000|2025-02-07 14:50:20|40207.9|40187.9|40187.6|40167.6|40207.9|40187.9|40187.6|40167.6|12
1738939830000|2025-02-07 14:50:30|40185.4|40165.4|40177.6|40157.6|40185.4|40165.4|40172.6|40152.6|35
1738939840000|2025-02-07 14:50:40|40172.6|40152.6|40160.1|40140.1|40172.6|40152.6|40160.1|40130.4|1
1738939850000|2025-02-07 14:50:50|40157.9|40137.9|40157.9|40137.9|40157.9|40137.9|40157.9|40137.9|1
1738939860000|2025-02-07 14:51:00|40157.6|40137.6|40155.4|40135.4|40157.6|40137.6|40155.4|40135.4|1
1738939870000|2025-02-07 14:51:10|40154.7|40134.7|40145.1|40125.1|40154.7|40134.7|40145.1|40114.7|5
1738939880000|2025-02-07 14:51:20|40145|40125|40150|40130|40150|40130|40145|40125|6
1738939890000|2025-02-07 14:51:30|||||||||15
1738939900000|2025-02-07 14:51:40|40152.5|40132.5|40163.2|40123.2|40163.2|40132.5|40152.5|40123.2|3
1738939910000|2025-02-07 14:51:50|40167.5|40127.5|40167.5|40127.5|40167.5|40127.5|40167.5|40127.5|0
1738939920000|2025-02-07 14:52:00|40160|40140|40160|40140|40160|40140|40160|40140|1
1738939930000|2025-02-07 14:52:10|||||||||2
1738939950000|2025-02-07 14:52:30|40162.2|40142.2|40181.3|40161.3|40181.3|40161.3|40162.2|40142.2|10
1738939960000|2025-02-07 14:52:40|40183.5|40163.5|40183.5|40163.5|40183.5|40163.5|40183.5|40163.5|1
1738939970000|2025-02-07 14:52:50|40192.5|40172.5|40205.4|40165.4|40205.4|40175|40192.5|40165.4|1
1738939980000|2025-02-07 14:53:00|40195|40175|40192.5|40172.5|40195|40175|40192.5|40172.5|2
1738939990000|2025-02-07 14:53:10|40192.9|40172.9|40192.2|40172.2|40192.9|40172.9|40192.2|40172.2|0
1738940000000|2025-02-07 14:53:20|40190|40170|40190|40170|40190|40170|40190|40170|4
1738940010000|2025-02-07 14:53:30|40195.4|40155.4|40195.4|40155.4|40195.4|40155.4|40195.4|40155.4|3
1738940020000|2025-02-07 14:53:40|40193.2|40153.2|40204.1|40164.1|40204.1|40164.1|40193.2|40153.2|5
1738940030000|2025-02-07 14:53:50|40215|40155|40190.7|40170.7|40215.3|40170.7|40190.7|40155|8
1738940040000|2025-02-07 14:54:00|40173.2|40153.2|40171|40151|40173.2|40153.2|40171|40151|4
1738940050000|2025-02-07 14:54:10|||||||||3
1738940060000|2025-02-07 14:54:20|40170.7|40150.7|40170.7|40150.7|40170.7|40150.7|40170.7|40150.7|4
1738940070000|2025-02-07 14:54:30|||||||||1
1738940080000|2025-02-07 14:54:40|40175.3|40115.3|40175.3|40115.3|40175.3|40115.3|40175.3|40115.3|1
1738940090000|2025-02-07 14:54:50|40161.6|40121.6|40137.8|40117.8|40161.6|40121.6|40137.8|40108.2|1
1738940120000|2025-02-07 14:55:20|40165.3|40105.3|40165.3|40125.3|40174.4|40125.3|40165.3|40105.3|5
1738940130000|2025-02-07 14:55:30|40155.7|40135.7|40157.8|40137.8|40157.8|40137.8|40155.7|40135.7|4
1738940140000|2025-02-07 14:55:40|40168.2|40128.2|40172.5|40132.5|40172.5|40132.5|40168.2|40128.2|2
1738940150000|2025-02-07 14:55:50|40160|40140|40178.8|40118.8|40178.8|40140|40160|40118.8|10
1738940160000|2025-02-07 14:56:00|40170|40110|40142.8|40122.8|40170|40122.8|40140|40101.3|11
1738940170000|2025-02-07 14:56:10|40143.1|40123.1|40148.1|40128.1|40148.1|40128.1|40143.1|40123.1|6
1738940180000|2025-02-07 14:56:20|40152.5|40132.5|40187.2|40127.2|40187.2|40136.9|40152.5|40127.2|42
1738940190000|2025-02-07 14:56:30|40168.5|40148.5|40180.3|40160.3|40180.3|40160.3|40168.5|40148.5|6
1738940200000|2025-02-07 14:56:40|40182.5|40162.5|40182.5|40162.5|40182.5|40162.5|40182.5|40162.5|2
1738940210000|2025-02-07 14:56:50|40176|40156|40185.3|40145.3|40185.3|40156|40176|40145.3|2
1738940220000|2025-02-07 14:57:00|40183.1|40143.1|40183.1|40143.1|40183.1|40143.1|40183.1|40143.1|1
1738940230000|2025-02-07 14:57:10|40172.8|40152.8|40172.8|40152.8|40172.8|40152.8|40172.8|40152.8|3
1738940240000|2025-02-07 14:57:20|40185.3|40145.3|40185.3|40145.3|40185.3|40145.3|40185.3|40145.3|2
1738940250000|2025-02-07 14:57:30|40175.6|40155.6|40225|40185|40225|40187.8|40175.6|40141.6|6
1738940260000|2025-02-07 14:57:40|40224.7|40184.7|40215|40195|40225.3|40195|40215|40182.5|3
1738940270000|2025-02-07 14:57:50|40225.3|40185.3|40215|40195|40225.3|40195|40215|40185.3|1
1738940280000|2025-02-07 14:58:00|40212.2|40192.2|40207.2|40187.2|40212.2|40192.2|40207.2|40187.2|7
1738940290000|2025-02-07 14:58:10|40205.3|40165.3|40218.1|40178.1|40218.1|40180|40197.8|40165.3|12
1738940300000|2025-02-07 14:58:20|||||||||2
1738940310000|2025-02-07 14:58:30|40245.6|40185.6|40232.8|40212.8|40245.6|40223.1|40228.1|40185.6|21
1738940320000|2025-02-07 14:58:40|40224.1|40204.1|40210.3|40190.3|40224.1|40204.1|40210.3|40190.3|5
1738940330000|2025-02-07 14:58:50|40200.6|40180.6|40193.1|40173.1|40200.6|40180.6|40193.1|40173.1|10
1738940340000|2025-02-07 14:59:00|40179.7|40159.7|40139.7|40119.7|40180.3|40159.7|40139.7|40108.1|7
1738940350000|2025-02-07 14:59:10|40137.5|40117.5|40137.8|40117.8|40147.5|40120|40135|40105.3|5
1738940360000|2025-02-07 14:59:20|40150|40110|40150|40110|40150|40110|40150|40110|4
1738940370000|2025-02-07 14:59:30|40162.5|40102.5|40162.5|40102.5|40162.5|40102.5|40162.5|40102.5|2
1738940380000|2025-02-07 14:59:40|||||||||1
1738940390000|2025-02-07 14:59:50|40150|40110|40147.5|40107.5|40150|40110|40147.5|40107.5|0
1738940400000|2025-02-07 15:00:00|40137.2|40117.2|40100.3|40060.3|40144.7|40117.2|40100.3|40060.3|9
1738940410000|2025-02-07 15:00:10|40087.5|40067.5|40085|40045|40095.9|40067.5|40085|40045|3
1738940420000|2025-02-07 15:00:20|40085.3|40045.3|40089.7|40049.7|40089.7|40060.3|40075.6|40045.3|11
1738940430000|2025-02-07 15:00:30|40085.3|40045.3|40082.5|40042.5|40085.3|40045.3|40082.5|40042.5|9
1738940440000|2025-02-07 15:00:40|40074.7|40054.7|40096.3|40076.3|40125|40092.2|40074.7|40054.7|10
1738940450000|2025-02-07 15:00:50|40105.3|40065.3|40117.2|40077.2|40117.2|40078.7|40098.7|40065.3|3
1738940460000|2025-02-07 15:01:00|40125.9|40085.9|40152.8|40132.8|40152.8|40132.8|40125.9|40085.9|6
1738940470000|2025-02-07 15:01:10|40155.6|40115.6|40145.3|40105.3|40155.6|40115.6|40145.3|40105.3|4
1738940480000|2025-02-07 15:01:20|||||||||5
1738940490000|2025-02-07 15:01:30|40135|40115|40147.5|40107.5|40147.5|40115|40135|40105.3|1
1738940500000|2025-02-07 15:01:40|||||||||3
1738940510000|2025-02-07 15:01:50|40147.8|40107.8|40145.3|40105.3|40147.8|40107.8|40145.3|40105.3|3
1738940520000|2025-02-07 15:02:00|40135|40115|40135|40115|40135|40115|40135|40115|0
1738940530000|2025-02-07 15:02:10|||||||||1
1738940540000|2025-02-07 15:02:20|40130|40110|40097.8|40077.8|40130|40110|40097.8|40077.8|7
1738940550000|2025-02-07 15:02:30|40107.5|40067.5|40105.3|40045.3|40111.9|40067.5|40100.6|40045.3|1
1738940560000|2025-02-07 15:02:40|||||||||1
1738940570000|2025-02-07 15:02:50|40103.1|40043.1|40090.3|40070.3|40103.1|40070.3|40082.8|40043.1|1
1738940580000|2025-02-07 15:03:00|||||||||3
1738940590000|2025-02-07 15:03:10|40092.2|40072.2|40105.3|40085.3|40105.3|40085.3|40092.2|40072.2|2
1738940600000|2025-02-07 15:03:20|40106.2|40086.2|40115|40095|40115|40095|40106.2|40086.2|1
1738940610000|2025-02-07 15:03:30|40125.9|40085.9|40125.9|40085.9|40125.9|40085.9|40125.9|40085.9|2
1738940620000|2025-02-07 15:03:40|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|40128.1|40088.1|0
1738940630000|2025-02-07 15:03:50|40130.3|40090.3|40130.3|40090.3|40130.3|40090.3|40130.3|40090.3|7
1738940640000|2025-02-07 15:04:00|40120|40100|40112.8|40072.8|40120|40100|40107.8|40072.5|72
1738940650000|2025-02-07 15:04:10|40113.1|40073.1|40115.9|40075.9|40115.9|40075.9|40113.1|40073.1|14
1738940660000|2025-02-07 15:04:20|40103.4|40083.4|40115.6|40075.6|40115.6|40083.4|40103.4|40073.1|0
1738940670000|2025-02-07 15:04:30|40113.1|40073.1|40105.9|40065.9|40113.1|40073.1|40105.9|40065.9|1
1738940690000|2025-02-07 15:04:50|40085.3|40065.3|40047.2|40027.2|40085.3|40065.3|40047.2|40027.2|61
1738940700000|2025-02-07 15:05:00|40037.5|40017.5|40036.9|40016.9|40037.5|40017.5|40034.4|40014.4|14
1738940710000|2025-02-07 15:05:10|40036.5|40016.5|40039|40019|40039.4|40019.4|40036.5|40016.5|91
1738940720000|2025-02-07 15:05:20|40038.7|40018.7|40038.7|40018.7|40038.7|40018.7|40038.7|40018.7|1
1738940730000|2025-02-07 15:05:30|40036.5|40016.5|40036.5|40016.5|40036.5|40016.5|40036.5|40016.5|7
1738940750000|2025-02-07 15:05:50|40036.8|40016.8|40036.8|40016.8|40036.8|40016.8|40036.8|40016.8|1
1738940760000|2025-02-07 15:06:00|40036.5|40016.5|40039|40019|40039|40019|40036.5|40016.5|8
1738940770000|2025-02-07 15:06:10|40039.3|40019.3|40039.3|40019.3|40039.3|40019.3|40039.3|40019.3|5
1738940780000|2025-02-07 15:06:20|||||||||45
1738940800000|2025-02-07 15:06:40|40039.7|40019.7|40039.3|40019.3|40039.7|40019.7|40039.3|40019.3|2
1738940810000|2025-02-07 15:06:50|40039.7|40019.7|40039.7|40019.7|40039.7|40019.7|40039.3|40019.3|1
1738940820000|2025-02-07 15:07:00|40040|40020|40046.2|40026.2|40058.1|40028.7|40040|40018.1|38
1738940830000|2025-02-07 15:07:10|40045.3|40025.3|40060|40020|40060|40025.3|40042.2|40019.7|18
1738940840000|2025-02-07 15:07:20|40073.4|40033.4|40065.6|40045.6|40075.3|40045.6|40065.6|40033.4|2
1738940850000|2025-02-07 15:07:30|40073.1|40033.1|40062.8|40042.8|40073.1|40042.8|40062.8|40033.1|2
1738940870000|2025-02-07 15:07:50|40038.7|40018.7|40040.3|40000.3|40040.3|40018.7|40032.8|40000.3|4
1738940880000|2025-02-07 15:08:00|40030|40010|40025.6|40005.6|40030|40010|40025.6|40005.6|5
1738940890000|2025-02-07 15:08:10|40025.9|40005.9|40038.4|40018.4|40038.4|40018.4|40025.9|40005.9|3
1738940900000|2025-02-07 15:08:20|40040.6|40020.6|40040.6|40020.6|40040.6|40020.6|40040.6|40020.6|5
1738940910000|2025-02-07 15:08:30|40040.9|40020.9|40032.5|40012.5|40043.4|40023.4|40032.5|40012.5|7
1738940930000|2025-02-07 15:08:50|40030.3|40010.3|40032.8|40012.8|40032.8|40012.8|40030.3|40010.3|6
1738940940000|2025-02-07 15:09:00|40033.4|40013.4|40040.9|40020.9|40045.6|40025.6|40033.4|40013.4|10
1738940950000|2025-02-07 15:09:10|40050.3|40010.3|40050|40010|40050.3|40010.3|40050|40010|2
1738940960000|2025-02-07 15:09:20|40049.6|40009.6|40045.3|40005.3|40049.6|40009.6|40045.3|40005.3|0
1738940970000|2025-02-07 15:09:30|40040.9|40000.9|40043.4|40003.4|40046.2|40011.2|40031.2|40000.9|8
1738940980000|2025-02-07 15:09:40|40045.9|40005.9|40046.8|40026.8|40046.8|40026.8|40036.8|40005.9|22
1738940990000|2025-02-07 15:09:50|40049|40029|40056.8|40036.8|40056.8|40036.8|40046.8|40026.8|3
1738941000000|2025-02-07 15:10:00|40059.3|40039.3|40077.1|40057.1|40077.1|40057.1|40059.3|40035|3
1738941010000|2025-02-07 15:10:10|40079.3|40059.3|40074.6|40054.6|40079.3|40059.3|40074.6|40054.6|3
1738941030000|2025-02-07 15:10:30|40074|40054|40069.6|40049.6|40074|40054|40069.6|40049.6|0
1738941040000|2025-02-07 15:10:40|40077.1|40037.1|40069.6|40049.6|40079.3|40049.6|40069.6|40037.1|4
1738941050000|2025-02-07 15:10:50|40071.8|40051.8|40068.7|40048.7|40073.7|40053.7|40068.7|40048.7|4
1738941060000|2025-02-07 15:11:00|||||||||1
1738941070000|2025-02-07 15:11:10|40066.2|40046.2|40061.2|40041.2|40066.2|40046.2|40061.2|40041.2|10
1738941080000|2025-02-07 15:11:20|40060.9|40040.9|40078.1|40058.1|40078.7|40058.1|40058.7|40033.7|2
1738941090000|2025-02-07 15:11:30|40078.4|40058.4|40084.6|40064.6|40084.6|40064.6|40078.4|40058.4|7
1738941100000|2025-02-07 15:11:40|40089.3|40069.3|40099|40079|40109.3|40084|40089.3|40069.3|4
1738941110000|2025-02-07 15:11:50|40098.7|40078.7|40096.8|40076.8|40098.7|40078.7|40096.8|40076.8|8
1738941120000|2025-02-07 15:12:00|40104|40084|40104.9|40084.9|40104.9|40084.9|40104|40084|7
1738941130000|2025-02-07 15:12:10|40111.8|40091.8|40122.1|40082.1|40122.1|40092.1|40111.8|40082.1|0
1738941140000|2025-02-07 15:12:20|40111.8|40091.8|40099|40079|40122.1|40091.8|40099|40071.5|0
1738941150000|2025-02-07 15:12:30|40108.7|40068.7|40096.2|40076.2|40109|40079|40096.2|40066.5|3
1738941160000|2025-02-07 15:12:40|40105.9|40065.9|40084.6|40044.6|40105.9|40068.7|40084.6|40044.6|3
1738941170000|2025-02-07 15:12:50|40079.3|40039.3|40079.3|40039.3|40088.7|40039.3|40079.3|40028.7|2
1738941180000|2025-02-07 15:13:00|40069.6|40049.6|40083.7|40063.7|40083.7|40063.7|40069.6|40049.6|2
1738941210000|2025-02-07 15:13:30|40094.3|40054.3|40084.3|40044.3|40094.3|40061.8|40081.5|40044.3|2
1738941220000|2025-02-07 15:13:40|40078.4|40058.4|40074|40054|40078.4|40058.4|40074|40054|0
1738941230000|2025-02-07 15:13:50|40071.8|40051.8|40039|40019|40081.5|40051.8|40039|40019|5
1738941240000|2025-02-07 15:14:00|40036.8|40016.8|40056.5|40036.5|40071.2|40040.6|40036.8|40016.8|11
1738941250000|2025-02-07 15:14:10|40056.8|40036.8|40069.3|40029.3|40069.3|40039|40056.8|40029.3|0
1738941260000|2025-02-07 15:14:20|40071.5|40031.5|40067.4|40047.4|40071.5|40047.4|40061.8|40031.5|23
1738941270000|2025-02-07 15:14:30|40078.1|40038.1|40077.1|40057.1|40080.2|40057.1|40070.2|40037.4|40
1738941280000|2025-02-07 15:14:40|40080.6|40060.6|40095.6|40055.6|40095.6|40065.2|40080.6|40055.6|2
1738941290000|2025-02-07 15:14:50|40095.9|40055.9|40100.6|40060.6|40100.6|40060.6|40095.9|40055.9|2
1738941300000|2025-02-07 15:15:00|40100.5|40060.5|40082.4|40062.4|40100.5|40069.9|40082.4|40060.5|3
1738941310000|2025-02-07 15:15:10|||||||||1
1738941330000|2025-02-07 15:15:30|40085.2|40065.2|40139.3|40119.3|40139.3|40119.3|40085.2|40065.2|33
1738941340000|2025-02-07 15:15:40|40141.5|40121.5|40155.5|40135.5|40155.5|40135.5|40141.5|40121.5|11
1738941350000|2025-02-07 15:15:50|40153.4|40133.4|40153.7|40133.7|40167.7|40136.2|40153.4|40123.4|15
1738941360000|2025-02-07 15:16:00|40164|40124|40171.2|40131.2|40179|40148.7|40164|40124|15
1738941370000|2025-02-07 15:16:10|40173.4|40133.4|40163|40143|40173.4|40143|40163|40133.4|0
1738941380000|2025-02-07 15:16:20|40160.9|40140.9|40178.4|40118.4|40178.4|40155.9|40160.9|40118.4|6
1738941390000|2025-02-07 15:16:30|40167.1|40127.1|40148|40128|40167.1|40128|40148|40127.1|0
1738941400000|2025-02-07 15:16:40|40166.8|40126.8|40162.1|40142.1|40169.6|40142.1|40159.9|40126.8|8
1738941410000|2025-02-07 15:16:50|40173.4|40153.4|40174.9|40154.9|40174.9|40154.9|40173.4|40153.4|3
1738941420000|2025-02-07 15:17:00|40181.5|40161.5|40180.9|40160.9|40188.7|40168.7|40175.5|40155.5|1
1738941430000|2025-02-07 15:17:10|40180.8|40160.8|40192.7|40152.7|40215.5|40180.2|40180.8|40152.7|24
1738941440000|2025-02-07 15:17:20|40197.4|40137.4|40163|40143|40197.4|40143|40163|40124.3|0
1738941450000|2025-02-07 15:17:30|40160.8|40140.8|40158.7|40138.7|40195.8|40156.8|40158.7|40131.2|20
1738941460000|2025-02-07 15:17:40|40169|40129|40150.2|40130.2|40174.9|40136.2|40150.2|40110.5|10
1738941470000|2025-02-07 15:17:50|40151.8|40111.8|40125.2|40105.2|40151.8|40111.8|40125.2|40105.2|0
1738941480000|2025-02-07 15:18:00|40114.3|40094.3|40134.6|40074.6|40134.6|40094.3|40097.7|40057.7|18
1738941490000|2025-02-07 15:18:10|40139|40079|40145.5|40085.5|40145.5|40085.5|40139|40079|3
1738941500000|2025-02-07 15:18:20|40138.3|40098.3|40138.3|40098.3|40138.3|40098.3|40138.3|40098.3|0
1738941510000|2025-02-07 15:18:30|40128.7|40108.7|40158.3|40098.3|40158.3|40108.7|40128.7|40098.3|5
1738941520000|2025-02-07 15:18:40|40160.5|40100.5|40126.2|40106.2|40160.5|40120.2|40123.7|40100.5|2
1738941530000|2025-02-07 15:18:50|||||||||2
1738941540000|2025-02-07 15:19:00|40128.3|40108.3|40128.7|40108.7|40128.7|40108.7|40128.3|40108.3|2
1738941550000|2025-02-07 15:19:10|40129|40109|40138.3|40098.3|40138.3|40109|40129|40098.3|2
1738941560000|2025-02-07 15:19:20|40139|40099|40143.3|40103.3|40144|40104|40139|40099|0
1738941570000|2025-02-07 15:19:30|40141.1|40101.1|40138.3|40098.3|40141.1|40110.8|40130.8|40095.8|0
1738941580000|2025-02-07 15:19:40|40128|40108|40140.5|40100.5|40140.5|40108|40128|40098.3|0
1738941600000|2025-02-07 15:20:00|40130.2|40110.2|40133|40113|40133.3|40113.3|40128|40108|4
1738941610000|2025-02-07 15:20:10|40135.5|40115.5|40135.5|40115.5|40135.5|40115.5|40135.5|40115.5|0
1738941620000|2025-02-07 15:20:20|40140.5|40120.5|40140.5|40120.5|40140.5|40120.5|40140.5|40120.5|1
1738941640000|2025-02-07 15:20:40|||||||||1
1738941650000|2025-02-07 15:20:50|40140.8|40120.8|40147.1|40107.1|40147.7|40120.8|40140.5|40107.1|10
1738941660000|2025-02-07 15:21:00|40142.7|40102.7|40125.2|40105.2|40142.7|40105.2|40125.2|40095.5|1
1738941670000|2025-02-07 15:21:10|40122.7|40102.7|40122.1|40102.1|40122.7|40102.7|40122.1|40102.1|0
1738941680000|2025-02-07 15:21:20|40119.9|40079.9|40089.3|40049.3|40129.9|40079.9|40087.4|40049.3|30
1738941690000|2025-02-07 15:21:30|||||||||1
1738941700000|2025-02-07 15:21:40|40205.2|40145.2|40179.9|40139.9|40205.2|40152.4|40179.9|40132.7|28
1738941710000|2025-02-07 15:21:50|40182.1|40142.1|40188.6|40128.6|40188.6|40149.6|40169.6|40128.6|8
1738941720000|2025-02-07 15:22:00|40186.5|40126.5|40207.4|40187.4|40246.5|40187.4|40176.8|40126.5|23
1738941730000|2025-02-07 15:22:10|40209.6|40189.6|40207.4|40187.4|40209.6|40189.6|40207.1|40187.1|4
1738941740000|2025-02-07 15:22:20|40209.6|40189.6|40212.7|40152.7|40212.7|40189.9|40205.5|40152.7|7
1738941750000|2025-02-07 15:22:30|40202.4|40162.4|40202.4|40162.4|40204.6|40164.6|40202.4|40162.4|13
1738941760000|2025-02-07 15:22:40|40212.1|40152.1|40212.1|40152.1|40212.1|40152.1|40212.1|40152.1|2
1738941770000|2025-02-07 15:22:50|40211.8|40151.8|40211.8|40151.8|40211.8|40151.8|40211.8|40151.8|1
1738941780000|2025-02-07 15:23:00|40194.3|40154.3|40192.1|40152.1|40194.3|40154.3|40192.1|40152.1|2
1738941790000|2025-02-07 15:23:10|||||||||1
1738941800000|2025-02-07 15:23:20|40186.8|40166.8|40192.1|40172.1|40192.1|40172.1|40186.8|40166.8|4
1738941810000|2025-02-07 15:23:30|40193.6|40173.6|40235.5|40195.5|40235.5|40204.9|40193.6|40173.6|6
1738941820000|2025-02-07 15:23:40|40237.1|40197.1|40224.6|40184.6|40239.9|40197.1|40224.6|40174.3|1
1738941830000|2025-02-07 15:23:50|40204.6|40184.3|40204.6|40184.6|40204.6|40184.6|40204.3|40184.3|4
1738941840000|2025-02-07 15:24:00|40204.3|40184.3|40203.9|40183.9|40204.3|40184.3|40203.9|40183.9|3
1738941850000|2025-02-07 15:24:10|40203.6|40183.6|40201.8|40181.8|40203.6|40183.6|40201.4|40181.4|0
1738941860000|2025-02-07 15:24:20|40208.9|40188.9|40217.4|40197.4|40219.3|40197.4|40208.9|40179.3|3
1738941870000|2025-02-07 15:24:30|40219.6|40199.6|40249.6|40209.6|40267.7|40217.1|40219.6|40199.6|9
1738941880000|2025-02-07 15:24:40|40249.2|40209.2|40241.7|40221.7|40249.6|40221.7|40239.6|40207.1|18
1738941890000|2025-02-07 15:24:50|40249.2|40209.2|40244.6|40204.6|40249.2|40209.2|40244.6|40204.6|0
1738941900000|2025-02-07 15:25:00|40246.7|40206.7|40248.9|40208.9|40248.9|40208.9|40246.7|40206.7|0
1738941910000|2025-02-07 15:25:10|40253.3|40213.3|40246.4|40206.4|40253.6|40213.6|40246.4|40206.4|1
1738941920000|2025-02-07 15:25:20|40246.7|40206.7|40246.4|40226.4|40249.6|40226.4|40236.7|40206.7|2
1738941930000|2025-02-07 15:25:30|40255.2|40235.2|40237.1|40217.1|40269.2|40249.2|40236.7|40216.7|11
1738941940000|2025-02-07 15:25:40|40239.2|40219.2|40237.1|40217.1|40239.2|40219.2|40237.1|40217.1|0
1738941950000|2025-02-07 15:25:50|40239.2|40219.2|40261.7|40241.7|40266.4|40246.4|40239.2|40211.1|6
1738941960000|2025-02-07 15:26:00|40272.1|40232.1|40273|40233|40273|40233|40272.1|40232.1|14
1738941970000|2025-02-07 15:26:10|40273.3|40233.3|40263.9|40243.9|40273.3|40246.1|40263.6|40233.3|6
1738941980000|2025-02-07 15:26:20|40273|40233|40273|40233|40273|40233|40273|40233|0
1738941990000|2025-02-07 15:26:30|40275.2|40235.2|40272.7|40232.7|40275.2|40235.2|40272.7|40232.7|2
1738942000000|2025-02-07 15:26:40|40255.2|40235.2|40250.5|40230.5|40255.2|40235.2|40250.5|40230.5|0
1738942010000|2025-02-07 15:26:50|40250.2|40230.2|40280.2|40220.2|40280.2|40232.4|40250.2|40219.9|1
1738942020000|2025-02-07 15:27:00|40279.9|40219.9|40282|40222|40282|40222|40279.9|40219.9|5
1738942030000|2025-02-07 15:27:10|||||||||1
1738942050000|2025-02-07 15:27:30|40274.9|40234.9|40270.8|40230.8|40279.9|40250.2|40265.2|40230.8|36
1738942060000|2025-02-07 15:27:40|40270.5|40230.5|40255.8|40235.8|40270.5|40240.8|40255.8|40230.5|6
1738942070000|2025-02-07 15:27:50|40250.8|40230.8|40248|40228|40259.9|40230.8|40245.8|40219.9|13
1738942080000|2025-02-07 15:28:00|40248.9|40228.9|40249.5|40229.5|40249.5|40229.5|40248.9|40228.9|12
1738942090000|2025-02-07 15:28:10|40251.4|40231.4|40251.4|40231.4|40251.4|40231.4|40251.4|40231.4|2
1738942100000|2025-02-07 15:28:20|40251.1|40231.1|40255.8|40235.8|40255.8|40235.8|40251.1|40231.1|2
1738942110000|2025-02-07 15:28:30|40258|40238|40272|40252|40272|40252|40258|40238|6
1738942120000|2025-02-07 15:28:40|40274.2|40254.2|40268.3|40228.3|40274.5|40254.5|40268.3|40228.3|9
1738942130000|2025-02-07 15:28:50|40268|40228|40265.5|40245.5|40268.3|40245.5|40258.6|40228|3
1738942140000|2025-02-07 15:29:00|40267.7|40247.7|40263|40243|40267.7|40247.7|40263|40243|5
1738942150000|2025-02-07 15:29:10|40253.9|40233.9|40253.3|40233.3|40253.9|40233.9|40253.3|40233.3|9
1738942170000|2025-02-07 15:29:30|||||||||6
1738942180000|2025-02-07 15:29:40|40252.7|40232.7|40255.2|40235.2|40255.2|40235.2|40250.8|40230.8|6
1738942190000|2025-02-07 15:29:50|40252.7|40232.7|40259.8|40239.8|40259.8|40239.8|40252.7|40232.7|3
1738942200000|2025-02-07 15:30:00|40260.8|40240.8|40275.2|40235.2|40277.7|40240.8|40260.8|40235.2|9
1738942210000|2025-02-07 15:30:10|40277.3|40237.3|40277.3|40237.3|40277.3|40237.3|40277.3|40237.3|0
1738942220000|2025-02-07 15:30:20|40277.7|40237.7|40279.2|40239.2|40279.8|40239.8|40277.7|40237.7|2
1738942230000|2025-02-07 15:30:30|40248.9|40228.9|40242.3|40222.3|40248.9|40228.9|40242.3|40222.3|3
1738942250000|2025-02-07 15:30:50|40252|40212|40242.3|40222.3|40252|40222.3|40242.3|40212|2
1738942260000|2025-02-07 15:31:00|40242.7|40222.7|40242|40222|40242.7|40222.7|40242|40222|7
1738942270000|2025-02-07 15:31:10|40239.5|40219.5|40241.7|40201.7|40244.2|40219.5|40238.9|40201.7|8
1738942280000|2025-02-07 15:31:20|40239.5|40199.5|40227|40207|40239.5|40208.9|40227|40199.2|6
1738942290000|2025-02-07 15:31:30|40224.5|40204.5|40226.1|40206.1|40226.1|40206.1|40223.9|40203.9|24
1738942300000|2025-02-07 15:31:40|40223.9|40203.9|40226.4|40206.4|40226.4|40206.4|40223.9|40203.9|0
1738942310000|2025-02-07 15:31:50|40226.7|40206.7|40241.7|40201.7|40241.7|40206.7|40226.7|40201.4|2
1738942320000|2025-02-07 15:32:00|||||||||1
1738942330000|2025-02-07 15:32:10|40236.7|40216.7|40221.1|40201.1|40236.7|40216.7|40220.8|40200.8|22
1738942340000|2025-02-07 15:32:20|40223.6|40203.6|40232|40192|40232|40203.6|40221.7|40191.7|11
1738942350000|2025-02-07 15:32:30|40234.5|40194.5|40227.3|40207.3|40234.5|40207.3|40227.3|40194.5|2
1738942360000|2025-02-07 15:32:40|40227.6|40207.6|40232.3|40212.3|40232.3|40212.3|40227.6|40207.6|3
1738942370000|2025-02-07 15:32:50|40244.8|40204.8|40254.8|40214.8|40254.8|40220.1|40235.8|40204.8|13
1738942380000|2025-02-07 15:33:00|40252.6|40212.6|40239.8|40219.8|40252.6|40222.3|40239.8|40212.6|2
1738942390000|2025-02-07 15:33:10|40237.6|40217.6|40222.6|40202.6|40237.6|40217.6|40222.3|40202.3|12
1738942400000|2025-02-07 15:33:20|40222.3|40202.3|40224.5|40204.5|40224.5|40204.5|40222.3|40202.3|1
1738942410000|2025-02-07 15:33:30|40226.7|40206.7|40237.3|40197.3|40237.3|40206.7|40226.7|40197|0
1738942420000|2025-02-07 15:33:40|40239.5|40199.5|40239.5|40199.5|40239.5|40199.5|40239.5|40199.5|0
1738942440000|2025-02-07 15:34:00|40239.2|40199.2|40239.2|40199.2|40239.2|40199.2|40239.2|40199.2|0
1738942450000|2025-02-07 15:34:10|||||||||7
1738942460000|2025-02-07 15:34:20|40231.7|40211.7|40233.3|40213.3|40233.3|40213.3|40231.7|40211.7|37
1738942470000|2025-02-07 15:34:30|40239.8|40219.8|40239.8|40219.8|40239.8|40219.8|40239.8|40219.8|6
1738942480000|2025-02-07 15:34:40|40239.5|40219.5|40244.8|40224.8|40257|40224.8|40239.5|40197|45
1738942490000|2025-02-07 15:34:50|40245.1|40225.1|40245.1|40225.1|40245.1|40225.1|40245.1|40225.1|0
1738942500000|2025-02-07 15:35:00|40249.5|40229.5|40264.8|40244.8|40264.8|40244.8|40249.5|40229.5|11
1738942510000|2025-02-07 15:35:10|40266.1|40246.1|40271.7|40251.7|40272.3|40252.3|40266.1|40246.1|22
1738942530000|2025-02-07 15:35:30|40279.2|40239.2|40252|40232|40279.2|40251.7|40252|40232|6
1738942540000|2025-02-07 15:35:40|40252.3|40232.3|40254.5|40234.5|40269.2|40238.9|40252.3|40226.4|28
1738942550000|2025-02-07 15:35:50|40255.1|40235.1|40253.9|40233.9|40255.1|40235.1|40253.9|40233.9|21
1738942560000|2025-02-07 15:36:00|40251.7|40231.7|40230.1|40210.1|40262.6|40231.7|40230.1|40193.2|2
1738942570000|2025-02-07 15:36:10|40239.8|40199.8|40242|40202|40242|40202|40239.8|40199.8|4
1738942580000|2025-02-07 15:36:20|40232.3|40212.3|40231.7|40191.7|40252|40219.5|40217.6|40191.7|14
1738942590000|2025-02-07 15:36:30|40220.8|40200.8|40181.4|40161.4|40220.8|40200.8|40181.4|40161.4|30
1738942600000|2025-02-07 15:36:40|40190.8|40150.8|40248.2|40208.2|40257.9|40217.9|40164.8|40133.2|68
1738942610000|2025-02-07 15:36:50|40246.1|40206.1|40247.6|40187.6|40248.2|40206.1|40246.1|40187.6|23
1738942620000|2025-02-07 15:37:00|40247.3|40187.3|40247.3|40187.3|40247.3|40187.3|40247.3|40187.3|1
1738942630000|2025-02-07 15:37:10|40245.1|40185.1|40295.4|40255.4|40296.1|40265.7|40245.1|40185.1|2
1738942640000|2025-02-07 15:37:20|40285.7|40265.7|40293.2|40253.2|40296.1|40266.1|40280.7|40253.2|4
1738942650000|2025-02-07 15:37:30|40291.1|40251.1|40282.6|40242.6|40291.1|40251.1|40282.6|40242.6|9
1738942660000|2025-02-07 15:37:40|40275.1|40255.1|40275.1|40255.1|40275.1|40255.1|40275.1|40255.1|5
1738942670000|2025-02-07 15:37:50|40272.9|40252.9|40272.9|40252.9|40272.9|40252.9|40272.9|40252.9|4
1738942710000|2025-02-07 15:38:30|40271.4|40251.4|40245.1|40225.1|40271.4|40251.4|40245.1|40215.4|8
1738942720000|2025-02-07 15:38:40|40240.7|40220.7|40240.4|40180.4|40249.2|40220.7|40240.4|40180.4|7
1738942730000|2025-02-07 15:38:50|40238.2|40178.2|40217.3|40197.3|40238.2|40197.3|40217.3|40178.2|13
1738942740000|2025-02-07 15:39:00|40212.9|40192.9|40207.9|40187.9|40212.9|40192.9|40207.9|40187.9|4
1738942750000|2025-02-07 15:39:10|40218.2|40178.2|40199.5|40159.5|40242.6|40190.1|40199.5|40159.5|27
1738942760000|2025-02-07 15:39:20|40199.8|40159.8|40176|40156|40200.1|40160.1|40176|40137|7
1738942770000|2025-02-07 15:39:30|40175.7|40155.7|40120.1|40100.1|40175.7|40155.7|40120.1|40098.2|34
1738942780000|2025-02-07 15:39:40|40113.5|40093.5|40112.9|40092.9|40113.5|40093.5|40107.9|40087.9|9
1738942790000|2025-02-07 15:39:50|40126|40086|40130.1|40090.1|40132.6|40092.6|40126|40086|12
1738942800000|2025-02-07 15:40:00|40124.5|40104.5|40129.5|40109.5|40129.5|40109.5|40124.5|40104.5|4
1738942810000|2025-02-07 15:40:10|40131.7|40111.7|40140.1|40120.1|40140.1|40120.1|40131.7|40111.7|5
1738942820000|2025-02-07 15:40:20|40149.2|40109.2|40142.3|40102.3|40149.2|40109.2|40142.3|40102.3|10
1738942830000|2025-02-07 15:40:30|40142.6|40102.6|40142|40102|40142.6|40102.6|40139.8|40099.8|1
1738942850000|2025-02-07 15:40:50|40131.7|40111.7|40149.5|40109.5|40149.5|40112|40131.7|40109.5|3
1738942860000|2025-02-07 15:41:00|40151.7|40111.7|40147.6|40107.6|40152|40120.1|40140.1|40107.6|1
1738942870000|2025-02-07 15:41:10|40142.3|40122.3|40142.3|40122.3|40152|40122.3|40142.3|40112|5
1738942890000|2025-02-07 15:41:30|40142|40122|40139.5|40119.5|40142|40122|40139.5|40119.5|2
1738942900000|2025-02-07 15:41:40|40139.2|40119.2|40156|40116|40156|40119.2|40134.2|40114.2|26
1738942910000|2025-02-07 15:41:50|40158.5|40118.5|40151.3|40131.3|40158.5|40131.3|40151.3|40118.5|13
1738942920000|2025-02-07 15:42:00|40149.2|40129.2|40149.2|40129.2|40149.2|40129.2|40149.2|40129.2|3
1738942930000|2025-02-07 15:42:10|40158.5|40118.5|40147|40107|40158.5|40118.5|40147|40107|0
1738942940000|2025-02-07 15:42:20|40148.8|40108.8|40146.7|40106.7|40148.8|40108.8|40146.7|40106.7|0
1738942950000|2025-02-07 15:42:30|40147|40107|40149.2|40109.2|40149.2|40109.2|40147|40107|0
1738942970000|2025-02-07 15:42:50|||||||||3
1738942980000|2025-02-07 15:43:00|40138.8|40118.8|40138.5|40118.5|40138.8|40118.8|40138.5|40118.5|1
1738943000000|2025-02-07 15:43:20|40141|40121|40141|40121|40141|40121|40141|40121|5
1738943010000|2025-02-07 15:43:30|40138.5|40118.5|40138.8|40118.8|40138.8|40118.8|40138.5|40118.5|21
1738943020000|2025-02-07 15:43:40|40139.1|40119.1|40139.1|40119.1|40139.1|40119.1|40139.1|40119.1|1
1738943030000|2025-02-07 15:43:50|||||||||1
1738943040000|2025-02-07 15:44:00|40139.5|40119.5|40141.6|40121.6|40141.6|40121.6|40139.5|40119.5|4
1738943050000|2025-02-07 15:44:10|40138.5|40118.5|40117|40097|40138.5|40118.5|40117|40097|15
1738943060000|2025-02-07 15:44:20|40116.3|40096.3|40112|40092|40116.3|40096.3|40109.5|40089.5|2
1738943080000|2025-02-07 15:44:40|40109.8|40089.8|40109.5|40089.5|40109.8|40089.8|40109.5|40089.5|1
1738943090000|2025-02-07 15:44:50|40092|40072|40064.5|40044.5|40092|40072|40064.5|40044.5|18
1738943100000|2025-02-07 15:45:00|40064.8|40044.8|40067.3|40047.3|40067.3|40047.3|40064.8|40044.8|8
1738943110000|2025-02-07 15:45:10|40076|40056|40099.5|40039.5|40099.5|40056|40076|40037.3|4
1738943120000|2025-02-07 15:45:20|40097|40037|40097|40037|40097|40037|40097|40037|3
1738943130000|2025-02-07 15:45:30|40094.8|40034.8|40079.8|40039.8|40094.8|40054.5|40069.4|40034.8|6
1738943140000|2025-02-07 15:45:40|40069.4|40049.4|40069.4|40049.4|40079.8|40049.4|40069.4|40039.8|1
1738943150000|2025-02-07 15:45:50|40079.8|40039.8|40079.8|40039.8|40079.8|40049.4|40069.4|40039.8|2
1738943160000|2025-02-07 15:46:00|40074.4|40054.4|40077.6|40057.6|40077.6|40057.6|40074.4|40054.4|1
1738943170000|2025-02-07 15:46:10|40080.1|40060.1|40084.8|40064.8|40084.8|40064.8|40080.1|40060.1|3
1738943180000|2025-02-07 15:46:20|40089.8|40049.8|40084.8|40044.8|40089.8|40049.8|40084.8|40044.8|7
1738943190000|2025-02-07 15:46:30|40075.1|40055.1|40082.3|40062.3|40089.8|40062.3|40075.1|40049.8|5
1738943200000|2025-02-07 15:46:40|40081.9|40061.9|40074.4|40054.4|40081.9|40061.9|40074.4|40054.4|1
1738943210000|2025-02-07 15:46:50|40072.3|40052.3|40074.1|40054.1|40074.4|40054.4|40071.9|40051.9|2
1738943220000|2025-02-07 15:47:00|40078.5|40058.5|40089.1|40049.1|40089.1|40058.5|40078.5|40049.1|2
1738943230000|2025-02-07 15:47:10|40079.4|40059.4|40084.4|40064.4|40084.4|40064.4|40079.4|40059.4|3
1738943250000|2025-02-07 15:47:30|40089.4|40069.4|40110.7|40050.7|40110.7|40069.4|40089.4|40050.7|8
1738943260000|2025-02-07 15:47:40|40098.5|40078.5|40116.9|40076.9|40116.9|40078.5|40098.5|40076.9|1
1738943270000|2025-02-07 15:47:50|40101.9|40081.9|40104.7|40064.7|40106.9|40081.9|40101.6|40064.7|3
1738943280000|2025-02-07 15:48:00|40094.1|40074.1|40094.1|40074.1|40094.1|40074.1|40094.1|40074.1|2
1738943290000|2025-02-07 15:48:10|40093.5|40073.5|40089.1|40069.1|40093.5|40073.5|40089.1|40069.1|1
1738943300000|2025-02-07 15:48:20|40090.4|40030.4|40065.4|40045.4|40090.4|40049.4|40064.7|40030.4|30
1738943310000|2025-02-07 15:48:30|40067.6|40047.6|40067.6|40047.6|40067.6|40047.6|40067.6|40047.6|1
1738943320000|2025-02-07 15:48:40|||||||||14
1738943330000|2025-02-07 15:48:50|40067.2|40047.2|40067.2|40047.2|40067.2|40047.2|40067.2|40047.2|12
1738943340000|2025-02-07 15:49:00|40076.9|40036.9|40057.6|40037.6|40076.9|40037.6|40052.9|40032.9|10
1738943350000|2025-02-07 15:49:10|40064.1|40044.1|40062.2|40042.2|40074.7|40045.1|40062.2|40034.7|4
1738943360000|2025-02-07 15:49:20|40061.6|40041.6|40066.3|40026.3|40066.3|40041.6|40057.2|40026.3|5
1738943370000|2025-02-07 15:49:30|40059.7|40019.7|40054.7|40014.7|40059.7|40019.7|40054.7|40014.7|2
1738943380000|2025-02-07 15:49:40|40047.2|40027.2|40059.7|40019.7|40059.7|40027.2|40047.2|40019.7|1
1738943390000|2025-02-07 15:49:50|40061.9|40021.9|40057.5|40017.5|40061.9|40021.9|40057.5|40017.5|4
1738943400000|2025-02-07 15:50:00|40056.3|40016.3|40041.6|40021.6|40056.3|40023.8|40041.6|40013.5|2
1738943410000|2025-02-07 15:50:10|40039.4|40019.4|40036.6|40016.6|40039.4|40019.4|40036.6|40016.6|5
1738943420000|2025-02-07 15:50:20|||||||||2
1738943430000|2025-02-07 15:50:30|40025.4|40005.4|40014.4|39994.4|40034.1|40005.4|40011.9|39991.9|59
1738943440000|2025-02-07 15:50:40|40014.1|39994.1|40014.1|39994.1|40014.4|39994.4|40014.1|39994.1|1
1738943450000|2025-02-07 15:50:50|40014.4|39994.4|40170.4|40150.4|40178.2|40153.2|40014.1|39994.1|49
1738943460000|2025-02-07 15:51:00|40163.8|40143.8|40144.4|40124.4|40165.4|40143.8|40144.4|40124.4|14
1738943470000|2025-02-07 15:51:10|40140|40120|40140|40120|40140|40120|40140|40120|1
1738943480000|2025-02-07 15:51:20|40137.5|40117.5|40126.3|40086.3|40149.1|40117.5|40118.8|40086.3|15
1738943490000|2025-02-07 15:51:30|40116|40096|40111.3|40071.3|40116|40096|40104.7|40071.3|5
1738943500000|2025-02-07 15:51:40|40109.1|40069.1|40098.8|40078.8|40109.1|40078.8|40077.5|40039.4|16
1738943510000|2025-02-07 15:51:50|40099.4|40059.4|40109.7|40049.7|40111.9|40061.6|40099.4|40049.7|3
1738943520000|2025-02-07 15:52:00|40111.9|40051.9|40101.6|40061.6|40111.9|40061.6|40099.4|40051.9|1
1738943540000|2025-02-07 15:52:20|||||||||3
1738943550000|2025-02-07 15:52:30|40101.9|40061.9|40094.4|40074.4|40101.9|40074.4|40094.4|40061.9|3
1738943560000|2025-02-07 15:52:40|40097.2|40077.2|40099.7|40079.7|40099.7|40079.7|40097.2|40077.2|2
1738943570000|2025-02-07 15:52:50|40099.4|40079.4|40094.4|40074.4|40099.4|40079.4|40094.4|40074.4|16
1738943580000|2025-02-07 15:53:00|40094.7|40054.7|40097.2|40057.2|40097.2|40057.2|40094.7|40054.7|4
1738943600000|2025-02-07 15:53:20|40092.5|40052.5|40064.7|40044.7|40092.5|40060|40064.7|40044.7|7
1738943610000|2025-02-07 15:53:30|40075.7|40035.7|40066.9|40046.9|40077.5|40047.2|40066.9|40035.7|12
1738943620000|2025-02-07 15:53:40|40064.4|40044.4|40039.1|40019.1|40064.4|40044.4|40039.1|40019.1|10
1738943630000|2025-02-07 15:53:50|40049.7|40009.7|40051.3|40011.3|40054.1|40024.4|40041.6|40009.7|1
1738943640000|2025-02-07 15:54:00|40049.1|40009.1|40034.4|40014.4|40049.1|40016.6|40029.7|40009.1|4
1738943650000|2025-02-07 15:54:10|40031.9|40011.9|40016.9|39996.9|40031.9|40011.9|40016.9|39996.9|3
1738943660000|2025-02-07 15:54:20|40016.6|39996.6|40014.1|39994.1|40016.6|39996.6|40011.9|39991.9|3
1738943670000|2025-02-07 15:54:30|40016.3|39996.3|40021.6|40001.6|40026.9|40001.6|40011.9|39986.9|11
1738943680000|2025-02-07 15:54:40|40021.9|40001.9|40024.7|40004.7|40024.7|40004.7|40021.9|40001.9|2
1738943690000|2025-02-07 15:54:50|40029.4|40009.4|40030|40010|40030|40010|40029.4|40009.4|3
1738943700000|2025-02-07 15:55:00|40032.2|40012.2|40041.9|40001.9|40041.9|40012.5|40032.2|40001.9|15
1738943710000|2025-02-07 15:55:10|40046.3|40006.3|40049.1|40029.1|40049.1|40029.1|40038.8|40006.3|5
1738943720000|2025-02-07 15:55:20|40051.9|40031.9|40060.3|40040.3|40081.3|40045.3|40051.9|40030|4
1738943730000|2025-02-07 15:55:30|40048.8|40028.8|40048.8|40028.8|40048.8|40028.8|40048.8|40028.8|4
1738943740000|2025-02-07 15:55:40|40053.8|40033.8|40068.8|40028.8|40068.8|40038.2|40053.8|40028.5|6
1738943750000|2025-02-07 15:55:50|40058.8|40038.8|40076.6|40036.6|40076.6|40041.3|40056.6|40036.6|13
1738943760000|2025-02-07 15:56:00|40076.3|40036.3|40062.2|40022.2|40076.3|40045.3|40053.8|40022.2|8
1738943770000|2025-02-07 15:56:10|40043.1|40023.1|40036.3|40016.3|40043.1|40023.1|40036.3|40016.3|1
1738943780000|2025-02-07 15:56:20|40036|40016|40033.8|40013.8|40036|40016|40031|40011|6
1738943790000|2025-02-07 15:56:30|40033.5|40013.5|40038.5|39998.5|40038.5|40013.5|40028.8|39998.5|1
1738943800000|2025-02-07 15:56:40|40026|40006|40026|40006|40026|40006|40026|40006|2
1738943810000|2025-02-07 15:56:50|40025.3|40005.3|40016|39996|40025.3|40005.3|40016|39996|6
1738943820000|2025-02-07 15:57:00|40014.1|39994.1|40014.1|39994.1|40014.1|39994.1|40014.1|39994.1|2
1738943830000|2025-02-07 15:57:10|40013.5|39993.5|39964.1|39944.1|40022.8|39993.5|39961.3|39933.5|37
1738943840000|2025-02-07 15:57:20|39963.8|39943.8|39955.3|39935.3|39963.8|39943.8|39953.1|39933.1|37
1738943850000|2025-02-07 15:57:30|39953.1|39933.1|39951|39931|39963.5|39933.1|39951|39921.3|9
1738943860000|2025-02-07 15:57:40|39967.8|39927.8|39967.8|39927.8|39967.8|39927.8|39967.8|39927.8|1
1738943870000|2025-02-07 15:57:50|||||||||5
1738943890000|2025-02-07 15:58:10|39958.4|39938.4|39977.8|39957.8|39977.8|39957.8|39958.4|39938.4|10
1738943900000|2025-02-07 15:58:20|39975.3|39955.3|39953.4|39933.4|39975.3|39955.3|39953.4|39933.4|7
1738943910000|2025-02-07 15:58:30|39952.8|39932.8|39935.3|39915.3|39952.8|39932.8|39935.3|39912.5|6
1738943920000|2025-02-07 15:58:40|39937.8|39917.8|39936.3|39896.3|39937.8|39917.8|39926.6|39896.3|11
1738943930000|2025-02-07 15:58:50|39935.9|39895.9|39924.4|39904.4|39935.9|39904.4|39924.4|39893.8|3
1738943940000|2025-02-07 15:59:00|39926.9|39906.9|39949.1|39929.1|39949.1|39929.1|39926.9|39906.9|13
1738943950000|2025-02-07 15:59:10|39950.9|39930.9|39936.6|39916.6|39982.2|39944.1|39936.6|39916.6|24
1738943960000|2025-02-07 15:59:20|39939.1|39919.1|39936.9|39916.9|39939.1|39919.1|39936.9|39916.9|26
1738943970000|2025-02-07 15:59:30|39934.4|39914.4|39922.2|39902.2|39934.7|39914.7|39922.2|39902.2|6
1738943980000|2025-02-07 15:59:40|39917.5|39897.5|39907.5|39887.5|39917.5|39897.5|39907.5|39887.5|50
1738943990000|2025-02-07 15:59:50|39902.2|39882.2|39857.2|39837.2|39902.2|39882.2|39855.3|39835.3|46
1738944000000|2025-02-07 16:00:00|39857.5|39837.5|39835|39815|39857.5|39837.5|39819.4|39799.4|24
1738944010000|2025-02-07 16:00:10|39837.2|39817.2|39750.9|39730.9|39837.2|39817.2|39750.9|39730.9|48
1738944020000|2025-02-07 16:00:20|39746.6|39726.6|39748.7|39708.7|39748.7|39726.9|39739.4|39708.7|9
1738944030000|2025-02-07 16:00:30|39754.7|39694.7|39802.8|39782.8|39812.5|39782.8|39742.5|39694.7|16
1738944040000|2025-02-07 16:00:40|39805|39785|39810.6|39790.6|39812.2|39792.2|39805|39785|10
1738944050000|2025-02-07 16:00:50|39810.3|39790.3|39799.1|39759.1|39810.6|39790.6|39779.1|39754.1|25
1738944060000|2025-02-07 16:01:00|39788.7|39768.7|39785.6|39765.6|39797.2|39768.7|39785.3|39757.2|8
1738944070000|2025-02-07 16:01:10|39796.6|39756.6|39804.1|39764.1|39826.2|39787.2|39791.6|39754.7|50
1738944080000|2025-02-07 16:01:20|39789.4|39769.4|39817.8|39777.8|39820.9|39777.8|39789.4|39757.5|2
1738944090000|2025-02-07 16:01:30|39817.5|39777.5|39817.5|39777.5|39817.8|39777.8|39815.3|39775.3|3
1738944100000|2025-02-07 16:01:40|39815.3|39775.3|39810|39790|39815.3|39790|39805.6|39775.3|1
1738944110000|2025-02-07 16:01:50|39817.5|39777.5|39822.5|39782.5|39826.6|39785|39800.6|39766.6|8
1738944120000|2025-02-07 16:02:00|39825.3|39785.3|39837.5|39797.5|39837.5|39805|39820.6|39785.3|9
1738944130000|2025-02-07 16:02:10|39825|39805|39830|39810|39839.7|39810|39825|39797.5|6
1738944140000|2025-02-07 16:02:20|39839|39799|39825.3|39785.3|39843.7|39799|39825.3|39775|14
1738944150000|2025-02-07 16:02:30|39815|39795|39807.2|39767.2|39822.5|39795.3|39807.2|39762.5|23
1738944160000|2025-02-07 16:02:40|39802.8|39762.8|39800.6|39760.6|39803.1|39763.1|39800.6|39760.6|2
1738944170000|2025-02-07 16:02:50|39798.1|39758.1|39790.6|39770.6|39798.1|39770.6|39788.1|39758.1|5
1738944180000|2025-02-07 16:03:00|39788.1|39768.1|39783.1|39763.1|39788.1|39768.1|39783.1|39763.1|9
1738944190000|2025-02-07 16:03:10|39782.2|39762.2|39765.6|39745.6|39782.2|39762.2|39765.6|39745.6|2
1738944200000|2025-02-07 16:03:20|39777.5|39737.5|39708.4|39688.4|39777.5|39737.5|39708.1|39688.1|44
1738944210000|2025-02-07 16:03:30|39718.1|39678.1|39731.5|39691.5|39731.5|39691.5|39706.2|39678.1|24
1738944220000|2025-02-07 16:03:40|39723.1|39683.1|39706.2|39686.2|39723.1|39686.2|39706.2|39675.9|2
1738944230000|2025-02-07 16:03:50|39715.9|39675.9|39703.7|39683.7|39718.7|39688.4|39703.7|39675.9|14
1738944240000|2025-02-07 16:04:00|39703.1|39683.1|39710|39670|39710|39683.1|39688.4|39668.4|70
1738944250000|2025-02-07 16:04:10|39709.3|39669.3|39688.1|39668.1|39711.5|39681.2|39685.3|39665.3|89
1738944260000|2025-02-07 16:04:20|39687.8|39667.8|39684|39664|39695|39667.8|39684|39655|11
1738944270000|2025-02-07 16:04:30|39684.3|39664.3|39689.3|39669.3|39699.3|39679.3|39684.3|39664.3|13
1738944280000|2025-02-07 16:04:40|39686.5|39666.5|39700.9|39660.9|39700.9|39669|39678.4|39658.4|23
1738944290000|2025-02-07 16:04:50|39693.4|39673.4|39703.7|39663.7|39703.7|39673.4|39693.4|39663.7|1
1738944300000|2025-02-07 16:05:00|39706.5|39666.5|39700|39680|39719.3|39680|39699|39666.5|9
1738944310000|2025-02-07 16:05:10|39706.2|39666.2|39715.3|39655.3|39715.9|39666.2|39706.2|39655.3|7
1738944320000|2025-02-07 16:05:20|39704.7|39664.7|39680.9|39640.9|39704.7|39664.7|39673.4|39640.9|15
1738944330000|2025-02-07 16:05:30|39669|39649|39610.9|39590.9|39669|39649|39610.9|39588.7|16
1738944340000|2025-02-07 16:05:40|39613.1|39593.1|39613.1|39593.1|39633.1|39603.4|39613.1|39588.1|27
1738944350000|2025-02-07 16:05:50|39613.4|39593.4|39613.1|39593.1|39613.4|39593.4|39613.1|39593.1|7
1738944360000|2025-02-07 16:06:00|39613.4|39593.4|39613.4|39593.4|39613.4|39593.4|39613.4|39593.4|5
1738944370000|2025-02-07 16:06:10|39613.1|39593.1|39571.2|39531.2|39613.1|39593.1|39571.2|39531.2|33
1738944380000|2025-02-07 16:06:20|39563.7|39523.7|39573.4|39533.4|39573.7|39533.7|39563.7|39523.7|13
1738944390000|2025-02-07 16:06:30|39573.7|39533.7|39584|39544|39586.2|39557.1|39568.4|39533.7|15
1738944400000|2025-02-07 16:06:40|39589.3|39529.3|39601.2|39581.2|39601.2|39581.2|39527.8|39491.5|111
1738944410000|2025-02-07 16:06:50|39608.7|39568.7|39641.5|39601.5|39641.5|39609|39598.4|39568.7|7
1738944420000|2025-02-07 16:07:00|39640.9|39600.9|39639.3|39599.3|39640.9|39609|39626.2|39599.3|21
1738944430000|2025-02-07 16:07:10|39629|39609|39639|39619|39639|39619|39629|39609|18
1738944440000|2025-02-07 16:07:20|39642.1|39622.1|39707.8|39667.8|39716.5|39681.8|39642.1|39604|52
1738944450000|2025-02-07 16:07:30|39694.3|39674.3|39757.4|39737.4|39783.1|39752.4|39689.9|39669.9|48
1738944460000|2025-02-07 16:07:40|39767.8|39727.8|39794.6|39774.6|39794.6|39774.6|39763.4|39723.4|23
1738944470000|2025-02-07 16:07:50|39798.1|39778.1|39796.2|39776.2|39812.8|39780.9|39796.2|39766.2|35
1738944480000|2025-02-07 16:08:00|39798.7|39778.7|39783.1|39763.1|39803.7|39778.7|39783.1|39738.7|16
1738944490000|2025-02-07 16:08:10|39778.7|39758.7|39739.9|39679.9|39788.1|39758.7|39739.9|39679.9|22
1738944500000|2025-02-07 16:08:20|39712.4|39692.4|39696.5|39676.5|39719.9|39692.4|39696.5|39667.8|3
1738944510000|2025-02-07 16:08:30|39689.9|39669.9|39711.5|39651.5|39711.5|39669.9|39684.6|39651.5|23
1738944520000|2025-02-07 16:08:40|39701.2|39661.2|39701.8|39661.8|39701.8|39661.8|39699|39659|5
1738944530000|2025-02-07 16:08:50|||||||||2
1738944540000|2025-02-07 16:09:00|39696.8|39676.8|39731.2|39691.2|39741.8|39691.2|39691.8|39660.9|5
1738944550000|2025-02-07 16:09:10|39726.8|39686.8|39726.8|39686.8|39726.8|39686.8|39726.8|39686.8|3
1738944560000|2025-02-07 16:09:20|39717.7|39697.7|39717.4|39697.4|39717.7|39697.7|39717.4|39697.4|0
1738944570000|2025-02-07 16:09:30|39714.6|39694.6|39719|39679|39733.7|39694.6|39714.6|39669.3|17
1738944580000|2025-02-07 16:09:40|39719.3|39679.3|39729.6|39689.6|39734.9|39689.6|39719.3|39674.6|4
1738944590000|2025-02-07 16:09:50|39734.3|39694.3|39738.1|39678.1|39745.6|39706.8|39724.6|39678.1|14
1738944600000|2025-02-07 16:10:00|39727.8|39687.8|39721.5|39681.5|39728.1|39688.1|39721.5|39681.5|9
1738944620000|2025-02-07 16:10:20|39721.8|39681.8|39721.8|39681.8|39721.8|39681.8|39721.8|39681.8|1
1738944630000|2025-02-07 16:10:30|39721.5|39681.5|39718.1|39678.1|39724|39684|39718.1|39678.1|5
1738944640000|2025-02-07 16:10:40|39703.4|39683.4|39698.1|39658.1|39703.4|39683.4|39688.7|39658.1|2
1738944650000|2025-02-07 16:10:50|39695.9|39655.9|39689.6|39669.6|39695.9|39669.6|39684|39655.9|6
1738944660000|2025-02-07 16:11:00|39691.8|39671.8|39694.6|39674.6|39694.6|39674.6|39691.8|39671.8|3
1738944670000|2025-02-07 16:11:10|39694.3|39674.3|39699.9|39679.9|39707.1|39679.9|39689.9|39667.1|0
1738944680000|2025-02-07 16:11:20|39704.6|39684.6|39729.6|39709.6|39737.1|39711.8|39704.6|39684.6|3
1738944690000|2025-02-07 16:11:30|39732.1|39712.1|39734.9|39714.9|39734.9|39714.9|39732.1|39712.1|6
1738944700000|2025-02-07 16:11:40|39739.6|39719.6|39744.6|39724.6|39752.1|39724.6|39739.6|39712.1|2
1738944710000|2025-02-07 16:11:50|39749|39729|39756.5|39736.5|39763.7|39736.5|39749|39719.3|2
1738944730000|2025-02-07 16:12:10|39767.1|39727.1|39763.4|39743.4|39773.7|39743.4|39763.4|39727.1|0
1738944740000|2025-02-07 16:12:20|39771.5|39731.5|39776.2|39756.2|39776.2|39756.2|39761.5|39731.5|3
1738944750000|2025-02-07 16:12:30|39786.5|39746.5|39778.7|39738.7|39786.5|39756.2|39775.6|39738.7|3
1738944760000|2025-02-07 16:12:40|39779|39739|39781.5|39741.5|39781.5|39741.5|39779|39739|0
1738944770000|2025-02-07 16:12:50|39771.8|39751.8|39801.2|39761.2|39808.7|39761.2|39771.8|39748.7|7
1738944780000|2025-02-07 16:13:00|39800.9|39760.9|39791.8|39771.8|39800.9|39771.8|39789|39758.7|3
1738944790000|2025-02-07 16:13:10|39796.2|39776.2|39822.1|39782.1|39822.1|39782.1|39796.2|39776.2|33
1738944800000|2025-02-07 16:13:20|39813|39793|39813|39793|39813|39793|39813|39793|10
1738944810000|2025-02-07 16:13:30|39813.3|39793.3|39804.6|39784.6|39821.8|39797.7|39804.6|39781.8|119
1738944820000|2025-02-07 16:13:40|39811.2|39771.2|39829|39809|39829|39809|39800.8|39766.8|7
1738944830000|2025-02-07 16:13:50|39828.7|39808.7|39826.5|39806.5|39834|39809|39823.7|39794|16
1738944840000|2025-02-07 16:14:00|39829|39809|39826.5|39786.5|39837.7|39809|39826.5|39786.5|1
1738944850000|2025-02-07 16:14:10|39836.2|39776.2|39828.7|39788.7|39836.2|39788.7|39826.5|39776.2|3
1738944860000|2025-02-07 16:14:20|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|39823.7|39783.7|6
1738944870000|2025-02-07 16:14:30|39819|39779|39796.2|39736.2|39819|39779|39788.7|39736.2|11
1738944880000|2025-02-07 16:14:40|39798.3|39738.3|39798.3|39738.3|39798.3|39738.3|39798.3|39738.3|5
1738944890000|2025-02-07 16:14:50|39790.5|39750.5|39818|39778|39818|39780.8|39790.5|39750.5|7
1738944900000|2025-02-07 16:15:00|39820.2|39780.2|39820.5|39760.5|39820.5|39790.2|39810.2|39760.5|2
1738944910000|2025-02-07 16:15:10|||||||||4
1738944920000|2025-02-07 16:15:20|39803|39763|39790.5|39770.5|39803|39770.5|39788|39758.3|5
1738944930000|2025-02-07 16:15:30|39791.5|39771.5|39796.5|39776.5|39796.5|39776.5|39791.5|39771.5|14
1738944940000|2025-02-07 16:15:40|39801.5|39781.5|39823.6|39803.6|39824|39803.6|39801.5|39781.5|6
1738944950000|2025-02-07 16:15:50|39824|39804|39823|39803|39824.3|39804.3|39823|39803|11
1738944960000|2025-02-07 16:16:00|39818.6|39798.6|39809.9|39769.9|39818.6|39798.6|39804.6|39769.9|3
1738944970000|2025-02-07 16:16:10|39807.7|39767.7|39807.7|39767.7|39807.7|39767.7|39807.7|39767.7|0
1738944980000|2025-02-07 16:16:20|39800.2|39780.2|39826.1|39806.1|39840.5|39806.1|39800.2|39779.3|2
1738944990000|2025-02-07 16:16:30|39828.3|39808.3|39828.6|39808.6|39829|39809|39828.3|39808.3|5
1738945000000|2025-02-07 16:16:40|39836.1|39796.1|39836.1|39796.1|39836.1|39796.1|39836.1|39796.1|1
1738945010000|2025-02-07 16:16:50|39831.8|39791.8|39821.1|39801.1|39831.8|39801.4|39821.1|39791.8|3
1738945020000|2025-02-07 16:17:00|39818.9|39778.9|39784.3|39764.3|39818.9|39781.4|39779.3|39751.8|6
1738945030000|2025-02-07 16:17:10|39784.6|39764.6|39789.3|39769.3|39789.3|39769.3|39784.6|39764.6|1
1738945040000|2025-02-07 16:17:20|39789.9|39769.9|39792.1|39772.1|39792.1|39772.1|39789.9|39769.9|11
1738945050000|2025-02-07 16:17:30|39808|39788|39798|39778|39808|39788|39798|39778|39
1738945060000|2025-02-07 16:17:40|39797.7|39777.7|39790.8|39770.8|39797.7|39777.7|39790.8|39770.8|1
1738945070000|2025-02-07 16:17:50|39798|39758|39798|39758|39798|39758|39798|39758|21
1738945080000|2025-02-07 16:18:00|39795.8|39755.8|39780.2|39760.2|39795.8|39764.9|39777.7|39755.8|3
1738945090000|2025-02-07 16:18:10|39785.5|39765.5|39794.6|39774.6|39794.6|39774.6|39785.5|39765.5|1
1738945100000|2025-02-07 16:18:20|39792.4|39772.4|39788|39768|39792.4|39772.4|39782.7|39762.7|15
1738945110000|2025-02-07 16:18:30|39792.7|39772.7|39792.7|39772.7|39792.7|39772.7|39792.7|39772.7|23
1738945120000|2025-02-07 16:18:40|39793.3|39773.3|39795.8|39775.8|39801.1|39781.1|39793.3|39773.3|7
1738945130000|2025-02-07 16:18:50|||||||||1
1738945140000|2025-02-07 16:19:00|39795.5|39775.5|39767.4|39747.4|39799.9|39775.5|39767.4|39733.3|2
1738945150000|2025-02-07 16:19:10|39765.2|39745.2|39765.2|39745.2|39765.5|39745.5|39765.2|39745.2|6
1738945160000|2025-02-07 16:19:20|39765.5|39745.5|39768.6|39748.6|39768.6|39748.6|39765.5|39745.5|7
1738945170000|2025-02-07 16:19:30|39770.8|39750.8|39770.8|39750.8|39770.8|39750.8|39770.8|39750.8|1
1738945180000|2025-02-07 16:19:40|39773|39753|39793|39773|39793|39773|39773|39744.6|2
1738945190000|2025-02-07 16:19:50|39790.5|39770.5|39780.8|39760.8|39795.5|39770.5|39780.2|39755.2|38
1738945200000|2025-02-07 16:20:00|39791.7|39751.7|39806.1|39766.1|39808.3|39775.8|39791.7|39748.3|3
1738945210000|2025-02-07 16:20:10|39810.5|39770.5|39813.3|39773.3|39813.3|39783|39800.8|39770.5|2
1738945220000|2025-02-07 16:20:20|||||||||1
1738945230000|2025-02-07 16:20:30|39803|39783|39813.3|39773.3|39813.3|39783|39803|39770.5|19
1738945240000|2025-02-07 16:20:40|39800.8|39780.8|39803.6|39783.6|39813.3|39783.6|39800.8|39771.1|0
1738945250000|2025-02-07 16:20:50|39805.2|39785.2|39810.2|39770.2|39810.2|39785.2|39803|39770.2|26
1738945260000|2025-02-07 16:21:00|39809.9|39769.9|39802.7|39782.7|39809.9|39782.7|39800.2|39769.9|0
1738945270000|2025-02-07 16:21:10|39811.7|39771.7|39781.7|39761.7|39811.7|39771.7|39781.7|39761.7|10
1738945280000|2025-02-07 16:21:20|39779.2|39759.2|39779.2|39759.2|39781.7|39761.7|39779.2|39759.2|5
1738945290000|2025-02-07 16:21:30|39772.7|39752.7|39776.4|39736.4|39778.6|39752.7|39771.4|39736.4|2
1738945300000|2025-02-07 16:21:40|39768.9|39748.9|39769.2|39749.2|39769.2|39749.2|39768.9|39748.9|0
1738945310000|2025-02-07 16:21:50|39780.5|39740.5|39780.5|39740.5|39780.5|39740.5|39780.5|39740.5|66
1738945320000|2025-02-07 16:22:00|39768.6|39728.6|39699.9|39679.9|39768.6|39728.6|39699.9|39679.9|20
1738945330000|2025-02-07 16:22:10|39698.6|39678.6|39679.9|39639.9|39698.6|39678.6|39672.4|39639.9|9
1738945340000|2025-02-07 16:22:20|39677.7|39637.7|39665.2|39645.2|39677.7|39647.4|39665.2|39637.7|0
1738945350000|2025-02-07 16:22:30|39674.2|39634.2|39662.1|39622.1|39674.2|39641.7|39651.7|39622.1|21
1738945360000|2025-02-07 16:22:40|39651.7|39631.7|39635.5|39595.5|39662.1|39631.7|39628.6|39595.5|19
1738945370000|2025-02-07 16:22:50|39626.4|39586.4|39632.7|39572.7|39632.7|39586.4|39619.9|39572.7|4
1738945380000|2025-02-07 16:23:00|39619.9|39579.9|39619.2|39579.2|39619.9|39579.9|39619.2|39579.2|8
1738945390000|2025-02-07 16:23:10|39617|39577|39636.7|39596.7|39645.8|39596.7|39604.5|39574.9|6
1738945400000|2025-02-07 16:23:20|39643.3|39603.3|39640.2|39620.2|39652.4|39620.2|39640.2|39603.3|3
1738945410000|2025-02-07 16:23:30|39649.9|39609.9|39636.4|39576.4|39649.9|39619.2|39621.7|39574.2|17
1738945420000|2025-02-07 16:23:40|39625.8|39585.8|39613.6|39573.6|39625.8|39585.8|39613.6|39573.6|4
1738945430000|2025-02-07 16:23:50|39611.4|39571.4|39589.5|39569.5|39611.4|39571.4|39584.9|39553.9|10
1738945440000|2025-02-07 16:24:00|39589.2|39569.2|39606.7|39586.7|39614.2|39586.7|39589.2|39560.2|9
1738945450000|2025-02-07 16:24:10|39608.9|39588.9|39597|39577|39608.9|39588.9|39597|39577|1
1738945460000|2025-02-07 16:24:20|39597.4|39577.4|39607.7|39567.7|39607.7|39577.4|39597.4|39567.7|0
1738945470000|2025-02-07 16:24:30|39607|39567|39599.9|39559.9|39608.9|39577.4|39597.4|39559.9|9
1738945480000|2025-02-07 16:24:40|39590.5|39570.5|39603.9|39563.9|39607.7|39578|39590.5|39563.9|24
1738945490000|2025-02-07 16:24:50|39597|39557|39589.8|39549.8|39597|39557|39589.8|39549.8|3
1738945500000|2025-02-07 16:25:00|39592.3|39552.3|39599.5|39559.5|39599.5|39562.3|39580.2|39539.2|20
1738945510000|2025-02-07 16:25:10|39602|39562|39604.8|39564.8|39607|39572.3|39592.3|39559.8|3
1738945520000|2025-02-07 16:25:20|39602.7|39562.7|39607.7|39547.7|39607.7|39567.3|39587.3|39547.7|10
1738945530000|2025-02-07 16:25:30|39600.5|39560.5|39588|39568|39600.5|39568|39588|39560.5|3
1738945540000|2025-02-07 16:25:40|39590.8|39570.8|39623.3|39583.3|39623.3|39586.4|39590.8|39564.5|4
1738945550000|2025-02-07 16:25:50|39623|39583|39638.3|39578.3|39638.6|39583|39623|39575.8|6
1738945560000|2025-02-07 16:26:00|39628|39588|39632.7|39592.7|39632.7|39592.7|39625.8|39585.8|15
1738945570000|2025-02-07 16:26:10|39633.3|39593.3|39633.3|39593.3|39633.3|39593.3|39633.3|39593.3|6
1738945580000|2025-02-07 16:26:20|39623|39603|39622.7|39602.7|39623|39603|39622.7|39602.7|0
1738945600000|2025-02-07 16:26:40|39622.6|39602.6|39622.3|39602.3|39624.8|39604.8|39622.3|39602.3|0
1738945610000|2025-02-07 16:26:50|39620.1|39600.1|39632.3|39592.3|39632.3|39600.1|39620.1|39590.5|1
1738945620000|2025-02-07 16:27:00|||||||||3
1738945630000|2025-02-07 16:27:10|39632.6|39592.6|39637|39597|39637|39597|39632.6|39592.6|1
1738945640000|2025-02-07 16:27:20|39632.6|39592.6|39634.8|39594.8|39634.8|39594.8|39632.6|39592.6|2
1738945650000|2025-02-07 16:27:30|39637|39597|39637|39597|39637|39597|39637|39597|0
1738945660000|2025-02-07 16:27:40|39634.8|39594.8|39634.8|39594.8|39634.8|39594.8|39634.8|39594.8|15
1738945670000|2025-02-07 16:27:50|39632|39592|39629.2|39589.2|39632|39601.7|39621.7|39589.2|21
1738945680000|2025-02-07 16:28:00|39616.4|39596.4|39616.4|39596.4|39616.4|39596.4|39616.4|39596.4|1
1738945690000|2025-02-07 16:28:10|||||||||3
1738945700000|2025-02-07 16:28:20|39618.6|39598.6|39628|39608|39628|39608|39618.6|39598.6|2
1738945710000|2025-02-07 16:28:30|39625.8|39605.8|39626.1|39606.1|39627.7|39607.7|39625.8|39605.8|0
1738945720000|2025-02-07 16:28:40|||||||||3
1738945730000|2025-02-07 16:28:50|||||||||2
1738945740000|2025-02-07 16:29:00|39628.6|39608.6|39630.8|39610.8|39631.1|39611.1|39628.6|39608.6|12
1738945750000|2025-02-07 16:29:10|39633.3|39613.3|39636.1|39616.1|39636.1|39616.1|39633.3|39613.3|29
1738945760000|2025-02-07 16:29:20|39633.3|39613.3|39590.8|39570.8|39643|39613.3|39590.8|39566.7|15
1738945770000|2025-02-07 16:29:30|39589.5|39569.5|39582.6|39562.6|39589.5|39569.5|39578.3|39548|6
1738945790000|2025-02-07 16:29:50|||||||||3
1738945800000|2025-02-07 16:30:00|39583.3|39563.3|39577|39557|39598|39567.6|39577|39557|18
1738945810000|2025-02-07 16:30:10|39567.6|39547.6|39572.6|39552.6|39585.1|39552.6|39562.6|39542.6|6
1738945820000|2025-02-07 16:30:20|39568|39548|39568|39548|39568|39548|39568|39548|4
1738945830000|2025-02-07 16:30:30|39567.6|39547.6|39575.5|39535.5|39582.3|39547.6|39567.6|39535.5|12
1738945840000|2025-02-07 16:30:40|39571.1|39531.1|39557.3|39537.3|39571.1|39539.8|39557.3|39531.1|5
1738945850000|2025-02-07 16:30:50|39557.6|39537.6|39557.6|39537.6|39557.6|39537.6|39557.6|39537.6|4
1738945860000|2025-02-07 16:31:00|39559.8|39539.8|39570.5|39550.5|39580.1|39550.5|39559.8|39537.3|3
1738945870000|2025-02-07 16:31:10|39570.4|39550.4|39578.6|39538.6|39580.8|39550.4|39570.4|39538.6|29
1738945880000|2025-02-07 16:31:20|39568.9|39548.9|39565.8|39545.8|39578.6|39548.9|39565.8|39538.6|2
1738945890000|2025-02-07 16:31:30|39563.9|39543.9|39517.6|39497.6|39563.9|39543.9|39517.6|39489.5|24
1738945900000|2025-02-07 16:31:40|39517|39497|39512.6|39492.6|39517|39497|39512.6|39492.6|15
1738945910000|2025-02-07 16:31:50|39512.9|39492.9|39550.8|39510.8|39550.8|39510.8|39512.9|39492.9|22
1738945920000|2025-02-07 16:32:00|39541.1|39521.1|39540.1|39500.1|39550.1|39521.1|39540.1|39500.1|3
1738945930000|2025-02-07 16:32:10|39522.9|39502.9|39522.9|39502.9|39522.9|39502.9|39522.9|39502.9|2
1738945940000|2025-02-07 16:32:20|39520.5|39500.5|39490.1|39450.1|39520.5|39500.5|39480.4|39450.1|24
1738945950000|2025-02-07 16:32:30|39477.6|39457.6|39472|39452|39489.5|39459.8|39472|39447.3|3
1738945960000|2025-02-07 16:32:40|39469.8|39449.8|39469.8|39449.8|39477|39457|39469.8|39449.8|21
1738945970000|2025-02-07 16:32:50|39470.1|39450.1|39477|39457|39482.3|39457|39470.1|39440.1|12
1738945980000|2025-02-07 16:33:00|39474.8|39454.8|39479.8|39459.8|39489.5|39459.8|39474.8|39445.1|4
1738945990000|2025-02-07 16:33:10|39490.1|39450.1|39490.1|39450.1|39490.1|39450.1|39490.1|39450.1|0
1738946000000|2025-02-07 16:33:20|39490.4|39450.4|39499.8|39479.8|39500.1|39480.1|39482.6|39450.4|13
1738946010000|2025-02-07 16:33:30|39500.1|39480.1|39549.8|39509.8|39549.8|39512.3|39500.1|39476.1|12
1738946020000|2025-02-07 16:33:40|39555.1|39515.1|39555.1|39515.1|39555.1|39515.1|39555.1|39515.1|12
1738946030000|2025-02-07 16:33:50|39550.1|39530.1|39552.6|39532.6|39552.6|39532.6|39550.1|39530.1|17
1738946040000|2025-02-07 16:34:00|39552.3|39532.3|39535.4|39515.4|39554.8|39534.8|39535.4|39515.4|8
1738946050000|2025-02-07 16:34:10|39542.9|39502.9|39531.1|39511.1|39542.9|39511.4|39528.2|39498.6|4
1738946060000|2025-02-07 16:34:20|39531.4|39511.4|39531.4|39511.4|39531.4|39511.4|39531.4|39511.4|1
1738946070000|2025-02-07 16:34:30|39531.1|39511.1|39524.2|39504.2|39531.7|39511.1|39521.4|39491.7|23
1738946080000|2025-02-07 16:34:40|39524.5|39504.5|39499.2|39459.2|39542.3|39508.9|39494.5|39459.2|13
1738946090000|2025-02-07 16:34:50|39483.9|39463.9|39477.3|39457.3|39483.9|39463.9|39477.3|39457.3|11
1738946100000|2025-02-07 16:35:00|39476.7|39456.7|39456.1|39436.1|39476.7|39456.7|39456.1|39436.1|14
1738946110000|2025-02-07 16:35:10|39453.9|39433.9|39410.4|39390.4|39453.9|39433.9|39409.5|39385.4|64
1738946120000|2025-02-07 16:35:20|39420.7|39380.7|39404.5|39384.5|39439.5|39410.1|39404.5|39379.5|20
1738946130000|2025-02-07 16:35:30|39407|39387|39420.4|39400.4|39420.4|39400.4|39407|39387|39
1738946140000|2025-02-07 16:35:40|||||||||1
1738946150000|2025-02-07 16:35:50|39418.2|39398.2|39414.5|39374.5|39430.1|39398.2|39404.8|39368.5|35
1738946160000|2025-02-07 16:36:00|39404.5|39384.5|39405.4|39385.4|39412.9|39385.4|39395.4|39372.9|12
1738946170000|2025-02-07 16:36:10|39407.6|39387.6|39439.2|39419.2|39439.2|39419.2|39407.6|39387.6|18
1738946180000|2025-02-07 16:36:20|39447.9|39427.9|39465.4|39445.4|39467.3|39447.3|39447.9|39418.5|16
1738946190000|2025-02-07 16:36:30|39475.7|39435.7|39480.7|39440.7|39480.7|39440.7|39475.7|39435.7|2
1738946200000|2025-02-07 16:36:40|39478.2|39458.2|39494.5|39454.5|39495.7|39465.4|39478.2|39450.7|15
1738946210000|2025-02-07 16:36:50|39485.1|39445.1|39480.7|39440.7|39485.1|39445.1|39480.7|39440.7|11
1738946220000|2025-02-07 16:37:00|39476|39436|39475.7|39435.7|39476|39436|39475.7|39435.7|2
1738946230000|2025-02-07 16:37:10|39473.5|39433.5|39473.5|39433.5|39473.5|39433.5|39473.5|39433.5|1
1738946240000|2025-02-07 16:37:20|39476|39436|39478.2|39438.2|39478.2|39438.2|39476|39436|1
1738946250000|2025-02-07 16:37:30|39476|39436|39476|39436|39476|39436|39476|39436|0
1738946260000|2025-02-07 16:37:40|39476.3|39436.3|39481.3|39441.3|39481.3|39441.3|39476.3|39436.3|10
1738946270000|2025-02-07 16:37:50|39476.3|39456.3|39480.7|39440.7|39490.4|39466|39476.3|39440.7|3
1738946280000|2025-02-07 16:38:00|39478.5|39438.5|39426.3|39406.3|39478.5|39448.2|39426.3|39406.3|9
1738946290000|2025-02-07 16:38:10|39423.8|39403.8|39426.7|39406.7|39426.7|39406.7|39423.8|39403.8|8
1738946300000|2025-02-07 16:38:20|39426.3|39406.3|39438.8|39418.8|39459.2|39426|39426.3|39392.6|11
1738946310000|2025-02-07 16:38:30|39433.8|39413.8|39428.5|39408.5|39433.8|39413.8|39428.5|39408.5|5
1738946320000|2025-02-07 16:38:40|39430.7|39410.7|39422.9|39402.9|39430.7|39410.7|39422.9|39402.9|5
1738946330000|2025-02-07 16:38:50|39420.7|39400.7|39413.2|39393.2|39420.7|39400.7|39410.7|39390.7|12
1738946340000|2025-02-07 16:39:00|39411|39391|39401|39381|39411.3|39391.3|39401|39381|11
1738946350000|2025-02-07 16:39:10|39401.3|39381.3|39398.8|39378.8|39401.3|39381.3|39398.8|39378.8|10
1738946360000|2025-02-07 16:39:20|39401.3|39381.3|39413.2|39393.2|39413.2|39393.2|39401.3|39381.3|4
1738946370000|2025-02-07 16:39:30|39413.5|39393.5|39428.5|39408.5|39428.5|39408.5|39413.5|39393.5|6
1738946380000|2025-02-07 16:39:40|39426|39406|39428.5|39408.5|39428.5|39408.5|39426|39406|3
1738946390000|2025-02-07 16:39:50|39429.1|39409.1|39438.2|39418.2|39445.7|39418.2|39429.1|39405.7|10
1738946400000|2025-02-07 16:40:00|39438.8|39418.8|39458.5|39438.5|39468.2|39448.2|39438.8|39418.8|7
1738946410000|2025-02-07 16:40:10|39460.7|39440.7|39496.3|39476.3|39496.3|39476.3|39460.7|39440.7|10
1738946420000|2025-02-07 16:40:20|39494.1|39474.1|39498.8|39478.8|39502|39482|39494.1|39474.1|15
1738946430000|2025-02-07 16:40:30|39506.3|39466.3|39498.5|39478.5|39506.3|39478.5|39495.4|39466.3|12
1738946440000|2025-02-07 16:40:40|39499.1|39479.1|39513.2|39493.2|39513.2|39493.2|39499.1|39479.1|37
1738946450000|2025-02-07 16:40:50|39518.8|39498.8|39528.5|39488.5|39528.5|39499.1|39518.8|39488.5|5
1738946460000|2025-02-07 16:41:00|39526.3|39486.3|39526.3|39486.3|39528.2|39488.2|39516.9|39476.9|17
1738946470000|2025-02-07 16:41:10|39526.9|39486.9|39526.3|39486.3|39544.1|39491.6|39526.3|39476.9|27
1738946480000|2025-02-07 16:41:20|39511.6|39491.6|39504.1|39464.1|39519.1|39491.6|39501.6|39464.1|9
1738946490000|2025-02-07 16:41:30|39499.1|39459.1|39499.1|39459.1|39499.1|39459.1|39499.1|39459.1|7
1738946500000|2025-02-07 16:41:40|39484.4|39464.4|39493.8|39453.8|39493.8|39468.8|39484.4|39453.8|6
1738946510000|2025-02-07 16:41:50|39498.5|39458.5|39503.2|39463.2|39503.2|39463.2|39498.5|39458.5|6
1738946520000|2025-02-07 16:42:00|39505.4|39465.4|39501|39481|39505.4|39481.3|39496.3|39465.4|5
1738946530000|2025-02-07 16:42:10|39501.3|39461.3|39481.6|39461.6|39501.3|39461.6|39480.7|39451.6|4
1738946540000|2025-02-07 16:42:20|39478.5|39458.5|39498.8|39458.8|39499.8|39458.8|39478.5|39439.8|6
1738946550000|2025-02-07 16:42:30|39498.5|39458.5|39486|39466|39498.5|39468.2|39486|39458.5|1
1738946560000|2025-02-07 16:42:40|39483.5|39463.5|39486|39466|39486|39466|39483.5|39463.5|0
1738946570000|2025-02-07 16:42:50|39483.5|39463.5|39493.5|39453.5|39493.5|39463.8|39481|39453.5|5
1738946580000|2025-02-07 16:43:00|39492.9|39452.9|39490.7|39450.7|39492.9|39452.9|39490.7|39450.7|0
1738946590000|2025-02-07 16:43:10|39478.5|39458.5|39478.5|39458.5|39478.5|39458.5|39478.5|39458.5|2
1738946600000|2025-02-07 16:43:20|39478.8|39458.8|39501|39461|39501.3|39471|39478.8|39453.8|7
1738946610000|2025-02-07 16:43:30|39501.3|39461.3|39503.5|39463.5|39503.5|39463.5|39501.3|39461.3|10
1738946620000|2025-02-07 16:43:40|39505.7|39465.7|39503.5|39483.5|39505.7|39483.5|39498.2|39465.7|6
1738946630000|2025-02-07 16:43:50|39506|39486|39506.6|39486.6|39506.6|39486.6|39506|39486|1
1738946640000|2025-02-07 16:44:00|39508.8|39488.8|39553.8|39533.8|39553.8|39533.8|39508.8|39484.7|5
1738946650000|2025-02-07 16:44:10|39583.8|39563.8|39584.1|39564.1|39584.1|39564.1|39583.8|39563.8|31
1738946660000|2025-02-07 16:44:20|39601.6|39581.6|39607.6|39587.6|39616.9|39589.1|39601.6|39574.1|7
1738946670000|2025-02-07 16:44:30|39611.9|39591.9|39614.4|39594.4|39614.4|39594.4|39611.9|39591.9|1
1738946680000|2025-02-07 16:44:40|39624.1|39584.1|39618.2|39578.2|39624.1|39584.1|39618.2|39578.2|3
1738946690000|2025-02-07 16:44:50|39613.8|39573.8|39614.1|39574.1|39619.1|39588.8|39604.4|39573.8|1
1738946700000|2025-02-07 16:45:00|39604.4|39584.4|39601.6|39581.6|39619.1|39589.4|39601.6|39579.1|2
1738946710000|2025-02-07 16:45:10|39603.2|39563.2|39596.6|39556.6|39603.2|39563.2|39596.6|39556.6|6
1738946720000|2025-02-07 16:45:20|39596.9|39556.9|39596.9|39556.9|39596.9|39556.9|39596.9|39556.9|7
1738946730000|2025-02-07 16:45:30|39597.5|39557.5|39612.9|39572.9|39615.4|39572.9|39597.5|39555.4|14
1738946740000|2025-02-07 16:45:40|39615|39575|39612.5|39592.5|39619.7|39594.7|39610|39575|5
1738946750000|2025-02-07 16:45:50|39614.4|39594.4|39616.9|39596.9|39616.9|39596.9|39614.4|39594.4|1
1738946760000|2025-02-07 16:46:00|39617.5|39597.5|39632.5|39592.5|39634.7|39602.5|39617.5|39591|4
1738946770000|2025-02-07 16:46:10|39632.2|39592.2|39632.5|39612.5|39637.5|39612.5|39630.4|39592.2|10
1738946780000|2025-02-07 16:46:20|39635|39615|39640|39620|39640|39620|39635|39615|24
1738946790000|2025-02-07 16:46:30|39640.4|39620.4|39635|39615|39645.4|39620.4|39635|39605.4|6
1738946800000|2025-02-07 16:46:40|39635.4|39615.4|39645.3|39605.3|39645.3|39615.4|39635|39605.3|1
1738946810000|2025-02-07 16:46:50|39645.7|39605.7|39677.8|39637.8|39677.8|39637.8|39645.3|39602.5|16
1738946820000|2025-02-07 16:47:00|39672.8|39632.8|39663.2|39623.2|39672.8|39632.8|39663.2|39623.2|1
1738946830000|2025-02-07 16:47:10|39662.8|39622.8|39647.2|39627.2|39664.7|39627.8|39647.2|39622.5|11
1738946840000|2025-02-07 16:47:20|39645|39625|39644.7|39604.7|39647.5|39625|39635|39604.7|2
1738946850000|2025-02-07 16:47:30|39637.2|39617.2|39651.9|39611.9|39651.9|39619.4|39637.2|39611.6|0
1738946860000|2025-02-07 16:47:40|39647.5|39607.5|39647.5|39607.5|39647.5|39607.5|39647.5|39607.5|0
1738946870000|2025-02-07 16:47:50|39647.8|39607.8|39652.2|39612.2|39652.5|39612.5|39647.5|39607.5|11
1738946880000|2025-02-07 16:48:00|39647.5|39607.5|39652.2|39612.2|39652.2|39612.2|39647.5|39607.5|0
1738946890000|2025-02-07 16:48:10|39636|39616|39647.5|39607.5|39647.5|39616|39627.2|39602.5|16
1738946900000|2025-02-07 16:48:20|39647.8|39607.8|39647.8|39607.8|39647.8|39607.8|39647.8|39607.8|0
1738946910000|2025-02-07 16:48:30|39650|39610|39650|39610|39650|39610|39650|39610|3
1738946920000|2025-02-07 16:48:40|39652.2|39612.2|39641.6|39621.6|39652.2|39621.6|39641.6|39611.9|1
1738946930000|2025-02-07 16:48:50|39642.2|39622.2|39664.4|39644.4|39664.4|39644.4|39642.2|39622.2|12
1738946940000|2025-02-07 16:49:00|39679.4|39639.4|39674.7|39654.7|39679.4|39654.7|39670|39637.2|9
1738946950000|2025-02-07 16:49:10|39674.4|39654.4|39689.7|39649.7|39699.1|39658.8|39674.4|39639.1|9
1738946960000|2025-02-07 16:49:20|39680|39660|39693.1|39673.1|39693.1|39673.1|39680|39652.5|12
1738946970000|2025-02-07 16:49:30|39699.7|39679.7|39717.5|39677.5|39717.5|39684.4|39699.7|39675|10
1738946980000|2025-02-07 16:49:40|39716.9|39676.9|39720.3|39680.3|39720.3|39685|39702.8|39672.5|19
1738946990000|2025-02-07 16:49:50|39712.8|39692.8|39717.5|39697.5|39717.8|39697.8|39712.8|39692.8|11
1738947000000|2025-02-07 16:50:00|39720|39700|39725.3|39685.3|39725.3|39700|39715.6|39685.3|11
1738947010000|2025-02-07 16:50:10|39722.5|39682.5|39713.5|39693.5|39723.1|39693.5|39712.8|39682.5|7
1738947020000|2025-02-07 16:50:20|39713.1|39693.1|39728.8|39688.8|39728.8|39695|39713.1|39683.1|19
1738947030000|2025-02-07 16:50:30|39735.3|39695.3|39741.9|39721.9|39751.3|39721.9|39730.9|39695.3|34
1738947040000|2025-02-07 16:50:40|39741.3|39721.3|39726.9|39706.9|39741.3|39721.3|39726.9|39706.9|5
1738947050000|2025-02-07 16:50:50|39719.4|39699.4|39717.5|39697.5|39722.2|39702.2|39712.2|39692.2|9
1738947060000|2025-02-07 16:51:00|39717.8|39697.8|39722.5|39702.5|39724.7|39704.7|39717.8|39697.8|227
1738947070000|2025-02-07 16:51:10|39720.3|39700.3|39725.6|39705.6|39728.1|39708.1|39720.3|39700.3|26
1738947080000|2025-02-07 16:51:20|39723.4|39703.4|39713.1|39693.1|39727.8|39706.2|39713.1|39683.4|14
1738947090000|2025-02-07 16:51:30|39713.4|39693.4|39718.1|39698.1|39718.1|39698.1|39713.4|39693.4|2
1738947100000|2025-02-07 16:51:40|39725.6|39685.6|39721.2|39701.2|39728.1|39701.2|39718.1|39685.6|6
1738947110000|2025-02-07 16:51:50|39726.2|39706.2|39726.2|39706.2|39726.2|39706.2|39726.2|39706.2|2
1738947120000|2025-02-07 16:52:00|39728.4|39708.4|39728.4|39708.4|39728.7|39708.7|39728.4|39708.4|3
1738947130000|2025-02-07 16:52:10|39733.4|39713.4|39778.7|39758.7|39782.2|39758.7|39733.4|39713.4|15
1738947140000|2025-02-07 16:52:20|39789|39749|39784.4|39764.4|39794|39766.9|39782.2|39749|24
1738947150000|2025-02-07 16:52:30|39784|39764|39788.7|39768.7|39788.7|39768.7|39784|39764|3
1738947160000|2025-02-07 16:52:40|39790.9|39770.9|39776.9|39756.9|39791.5|39771.5|39774.4|39745|3
1738947170000|2025-02-07 16:52:50|39776.5|39756.5|39773.7|39753.7|39776.9|39756.9|39771.5|39751.5|3
1738947180000|2025-02-07 16:53:00|39771.5|39751.5|39773.1|39753.1|39780.6|39753.1|39765.9|39736.2|7
1738947190000|2025-02-07 16:53:10|39775.6|39755.6|39779.3|39759.3|39789.7|39764.3|39773.4|39749.7|18
1738947200000|2025-02-07 16:53:20|39775|39755|39777.2|39757.2|39777.2|39757.2|39775|39755|2
1738947210000|2025-02-07 16:53:30|39789.7|39749.7|39782.5|39762.5|39789.7|39762.5|39782.2|39749.7|9
1738947220000|2025-02-07 16:53:40|39784.7|39764.7|39803.7|39783.7|39803.7|39783.7|39784.7|39764.7|50
1738947230000|2025-02-07 16:53:50|39813.4|39793.4|39810|39790|39820.6|39800.6|39810|39790|23
1738947240000|2025-02-07 16:54:00|39807.8|39787.8|39807.8|39787.8|39818.1|39789.7|39807.2|39777.8|5
1738947250000|2025-02-07 16:54:10|39810.6|39790.6|39819.3|39779.3|39819.7|39792.8|39810|39779.3|3
1738947260000|2025-02-07 16:54:20|39812.5|39772.5|39811.5|39771.5|39821.8|39772.5|39811.5|39761.8|0
1738947270000|2025-02-07 16:54:30|39814|39774|39806.8|39766.8|39814|39774|39806.8|39766.8|1
1738947280000|2025-02-07 16:54:40|39807.5|39767.5|39807.1|39767.1|39807.5|39767.5|39807.1|39767.1|1
1738947290000|2025-02-07 16:54:50|||||||||3
1738947300000|2025-02-07 16:55:00|39805|39765|39822.5|39762.5|39822.5|39774.6|39792.1|39762.5|9
1738947310000|2025-02-07 16:55:10|39812.1|39772.1|39807.5|39767.5|39812.1|39772.1|39807.5|39767.5|13
1738947320000|2025-02-07 16:55:20|39802.5|39762.5|39789|39749|39802.5|39772.1|39785.9|39749|2
1738947330000|2025-02-07 16:55:30|39779.3|39759.3|39805.9|39765.9|39805.9|39765.9|39777.5|39749|2
1738947340000|2025-02-07 16:55:40|39810.3|39770.3|39807.1|39767.1|39810.3|39770.3|39807.1|39767.1|2
1738947350000|2025-02-07 16:55:50|39807.5|39767.5|39807.5|39767.5|39807.5|39767.5|39807.5|39767.5|0
1738947360000|2025-02-07 16:56:00|39809.6|39769.6|39812.1|39772.1|39812.1|39772.1|39809.6|39769.6|6
1738947370000|2025-02-07 16:56:10|39811.8|39771.8|39814.6|39774.6|39814.6|39784.3|39804.3|39771.8|6
1738947380000|2025-02-07 16:56:20|39815|39775|39815|39795|39815|39795|39810|39775|6
1738947390000|2025-02-07 16:56:30|39814.9|39794.9|39812.4|39792.4|39815.3|39795.3|39812.4|39792.4|9
1738947400000|2025-02-07 16:56:40|39814.6|39794.6|39814.6|39794.6|39814.6|39794.6|39814.6|39794.6|6
1738947410000|2025-02-07 16:56:50|39816.8|39796.8|39822.4|39802.4|39822.4|39802.4|39816.8|39796.8|16
1738947420000|2025-02-07 16:57:00|39824.9|39804.9|39882.4|39842.4|39889|39842.4|39824.9|39798.4|15
1738947430000|2025-02-07 16:57:10|39884.6|39844.6|39877.4|39857.4|39884.6|39859.6|39877.1|39844.6|7
1738947440000|2025-02-07 16:57:20|39882.1|39862.1|39897.7|39857.7|39897.7|39866.2|39882.1|39852.4|18
1738947450000|2025-02-07 16:57:30|39914.9|39874.9|39908.7|39868.7|39924.6|39885.9|39905.9|39859.3|7
1738947460000|2025-02-07 16:57:40|39905.9|39865.9|39894|39854|39915.6|39865.9|39894|39854|1
1738947470000|2025-02-07 16:57:50|39887.5|39847.5|39866.8|39826.8|39887.5|39847.5|39861.5|39824.3|5
1738947480000|2025-02-07 16:58:00|39866.2|39826.2|39836.8|39816.8|39868.4|39833.7|39834.3|39808.4|6
1738947490000|2025-02-07 16:58:10|39833.4|39813.4|39836.2|39796.2|39836.2|39813.4|39826.2|39796.2|10
1738947500000|2025-02-07 16:58:20|39824.3|39804.3|39834|39814|39841.2|39814|39824.3|39796.8|4
1738947510000|2025-02-07 16:58:30|39830.9|39810.9|39827.1|39807.1|39836.8|39810.9|39823.7|39794.6|20
1738947520000|2025-02-07 16:58:40|39837.4|39797.4|39829.3|39809.3|39837.4|39809.3|39824.9|39794.6|10
1738947530000|2025-02-07 16:58:50|39827.1|39807.1|39827.1|39807.1|39839.6|39809.3|39827.1|39799.6|0
1738947540000|2025-02-07 16:59:00|39824.9|39804.9|39832.1|39812.1|39832.1|39812.1|39824.9|39804.9|20
1738947550000|2025-02-07 16:59:10|39835.6|39815.6|39860.2|39820.2|39860.2|39835.2|39835.6|39815.6|11
1738947560000|2025-02-07 16:59:20|39862.4|39822.4|39859|39839|39862.4|39839|39849.9|39822.4|8
1738947570000|2025-02-07 16:59:30|39865.6|39845.6|39857.1|39837.1|39869.6|39845.6|39857.1|39829.6|11
1738947580000|2025-02-07 16:59:40|39867.4|39827.4|39887.4|39847.4|39887.4|39847.4|39867.4|39822.4|22
1738947590000|2025-02-07 16:59:50|39877.7|39857.7|39877.7|39857.7|39877.7|39857.7|39877.7|39857.7|7
1738947600000|2025-02-07 17:00:00|39880.5|39860.5|39922.7|39862.7|39922.7|39863|39880.5|39857.4|32
1738947610000|2025-02-07 17:00:10|39914.3|39874.3|39902.1|39882.1|39914.3|39884.9|39902.1|39874.3|3
1738947620000|2025-02-07 17:00:20|39904.3|39884.3|39915.2|39895.2|39915.2|39895.2|39904.3|39884.3|9
1738947630000|2025-02-07 17:00:30|39914.9|39894.9|39914.9|39894.9|39914.9|39894.9|39914.9|39894.9|0
1738947640000|2025-02-07 17:00:40|39912.7|39892.7|39912.4|39892.4|39914.9|39894.9|39912.4|39892.4|10
1738947650000|2025-02-07 17:00:50|39910.5|39870.5|39900.9|39860.9|39910.5|39871.2|39891.2|39860.9|8
1738947660000|2025-02-07 17:01:00|39891.2|39871.2|39903.7|39863.7|39903.7|39875.5|39891.2|39859|24
1738947670000|2025-02-07 17:01:10|39903.4|39863.4|39903|39863|39903.4|39863.4|39903|39863|0
1738947680000|2025-02-07 17:01:20|39892.7|39872.7|39875.5|39835.5|39908.4|39872.7|39870.2|39820.9|19
1738947690000|2025-02-07 17:01:30|39885.2|39825.2|39885.2|39825.2|39885.2|39825.2|39885.2|39825.2|1
1738947700000|2025-02-07 17:01:40|39872.7|39832.7|39802.4|39782.4|39873|39832.7|39802.4|39782.4|39
1738947710000|2025-02-07 17:01:50|39813.3|39773.3|39805.5|39785.5|39820.2|39785.5|39805.5|39773.3|8
1738947720000|2025-02-07 17:02:00|39805.2|39785.2|39833|39793|39833|39808.3|39805.2|39785.2|19
1738947730000|2025-02-07 17:02:10|39820.2|39800.2|39810.5|39790.5|39820.2|39800.2|39810.5|39790.5|2
1738947740000|2025-02-07 17:02:20|39810.8|39790.8|39848|39808|39854.3|39818.3|39810.8|39790.8|21
1738947750000|2025-02-07 17:02:30|39848.3|39808.3|39848.3|39808.3|39848.3|39808.3|39848.3|39808.3|17
1738947760000|2025-02-07 17:02:40|39850.8|39810.8|39846.5|39826.5|39855.2|39826.5|39846.5|39810.8|1
1738947770000|2025-02-07 17:02:50|||||||||2
1738947780000|2025-02-07 17:03:00|39848.7|39828.7|39849.3|39829.3|39849.3|39829.3|39848.7|39828.7|7
1738947790000|2025-02-07 17:03:10|39895.8|39835.8|39888.3|39848.3|39895.8|39848.3|39888.3|39835.8|15
1738947800000|2025-02-07 17:03:20|39886.2|39846.2|39905.2|39865.2|39905.2|39872.1|39886.1|39846.1|3
1738947830000|2025-02-07 17:03:50|39904.9|39864.9|39904.9|39864.9|39904.9|39864.9|39904.9|39864.9|0
1738947840000|2025-02-07 17:04:00|39911.5|39871.5|39920.2|39880.2|39920.8|39890.5|39910.5|39871.5|6
1738947850000|2025-02-07 17:04:10|39909.9|39889.9|39919.6|39879.6|39920.2|39889.9|39909.9|39879.6|0
1738947860000|2025-02-07 17:04:20|39917.4|39877.4|39898.3|39878.3|39918|39878.3|39898.3|39855.2|9
1738947870000|2025-02-07 17:04:30|39908.6|39868.6|39911.5|39871.5|39911.5|39871.5|39908.6|39868.6|4
1738947880000|2025-02-07 17:04:40|39901.8|39881.8|39903.3|39883.3|39913.3|39883.3|39901.8|39870.8|4
1738947890000|2025-02-07 17:04:50|39913.6|39873.6|39913|39873|39913.6|39883.3|39903.3|39873|1
1738947910000|2025-02-07 17:05:10|39902.7|39882.7|39915.2|39875.2|39915.2|39882.7|39902.7|39875.2|4
1738947920000|2025-02-07 17:05:20|39915.8|39875.8|39911.1|39891.1|39918|39891.4|39911.1|39875.8|2
1738947930000|2025-02-07 17:05:30|39913|39893|39922.4|39882.4|39925.2|39893|39913|39882.4|2
1738947940000|2025-02-07 17:05:40|39914.9|39894.9|39920.2|39880.2|39920.2|39894.9|39910.5|39880.2|1
1738947950000|2025-02-07 17:05:50|39909.9|39889.9|39912.4|39892.4|39912.4|39892.4|39909.9|39889.9|2
1738947960000|2025-02-07 17:06:00|39912.7|39892.7|39913|39893|39913|39893|39912.7|39892.7|1
1738947970000|2025-02-07 17:06:10|39912.7|39892.7|39912.7|39892.7|39912.7|39892.7|39912.7|39892.7|2
1738947980000|2025-02-07 17:06:20|39915.5|39875.5|39891.2|39851.2|39915.5|39875.5|39890.5|39850.5|18
1738947990000|2025-02-07 17:06:30|39888.7|39848.7|39888.3|39848.3|39888.7|39858.7|39878.7|39846.2|0
1738948000000|2025-02-07 17:06:40|39878.7|39858.7|39888.3|39848.3|39888.3|39858.7|39878.6|39848.3|5
1738948010000|2025-02-07 17:06:50|39885.8|39845.8|39885.8|39845.8|39886.1|39846.1|39885.8|39845.8|0
1738948020000|2025-02-07 17:07:00|39885.5|39845.5|39875.2|39855.2|39885.5|39855.8|39868.3|39845.5|28
1738948030000|2025-02-07 17:07:10|39884.6|39864.6|39884.9|39864.9|39884.9|39864.9|39884.6|39864.6|1
1738948040000|2025-02-07 17:07:20|39885.2|39865.2|39886.1|39846.1|39901.8|39867.4|39885.2|39841.8|11
1738948050000|2025-02-07 17:07:30|39881.8|39841.8|39838.6|39818.6|39886.8|39841.8|39834|39814|25
1738948060000|2025-02-07 17:07:40|39839|39819|39871.1|39831.1|39871.1|39840.8|39839|39819|16
1738948070000|2025-02-07 17:07:50|39860.8|39840.8|39885.5|39845.5|39891.1|39845.8|39858.6|39824.6|12
1738948080000|2025-02-07 17:08:00|39875.8|39855.8|39885.8|39865.8|39891.1|39865.8|39875.5|39846.1|6
1738948090000|2025-02-07 17:08:10|39898.3|39858.3|39908.3|39868.3|39911.1|39880.8|39898.3|39858.3|3
1738948100000|2025-02-07 17:08:20|39910.5|39870.5|39900.2|39880.2|39910.5|39882.4|39898|39868.3|9
1738948110000|2025-02-07 17:08:30|39898|39878|39905.5|39865.5|39907.7|39878|39898|39863.3|1
1738948120000|2025-02-07 17:08:40|39905.8|39865.8|39887.4|39847.4|39905.8|39872.7|39887.4|39839.9|3
1738948130000|2025-02-07 17:08:50|39885.2|39845.2|39874.9|39834.9|39885.2|39852.4|39872.4|39834.9|4
1738948140000|2025-02-07 17:09:00|39875.5|39835.5|39875.5|39835.5|39877.7|39837.7|39874.9|39834.9|1
1738948150000|2025-02-07 17:09:10|39877.4|39837.4|39874.9|39834.9|39877.4|39847.4|39867.4|39834.9|3
1738948160000|2025-02-07 17:09:20|39860.2|39840.2|39848|39828|39860.2|39840.2|39848|39828|3
1738948170000|2025-02-07 17:09:30|39845.5|39825.5|39832.1|39812.1|39845.5|39825.5|39832.1|39812.1|4
1738948180000|2025-02-07 17:09:40|39829.9|39809.9|39821.8|39801.8|39829.9|39809.9|39821.8|39801.8|11
1738948190000|2025-02-07 17:09:50|39821.5|39801.5|39819.3|39799.3|39821.5|39801.5|39819.3|39799.3|4
1738948200000|2025-02-07 17:10:00|39822.1|39802.1|39829.6|39789.6|39829.9|39802.1|39819.6|39789.6|11
1738948210000|2025-02-07 17:10:10|39829.9|39789.9|39829.9|39789.9|39829.9|39800.2|39820.2|39789.9|1
1738948220000|2025-02-07 17:10:20|39822.4|39802.4|39816.8|39796.8|39824.6|39804.6|39816.8|39796.8|10
1738948230000|2025-02-07 17:10:30|39812.4|39792.4|39812.1|39792.1|39812.4|39792.4|39812.1|39792.1|1
1738948240000|2025-02-07 17:10:40|39811.5|39791.5|39809|39789|39811.5|39791.5|39809|39789|2
1738948250000|2025-02-07 17:10:50|39813.3|39773.3|39798.3|39778.3|39813.3|39778.3|39798.3|39773.3|5
1738948260000|2025-02-07 17:11:00|39808.6|39768.6|39809|39769|39811.1|39771.1|39808.6|39768.6|0
1738948280000|2025-02-07 17:11:20|39808.6|39768.6|39818.6|39778.6|39818.6|39781.8|39801.8|39768.6|1
1738948290000|2025-02-07 17:11:30|39821.5|39781.5|39821.5|39781.5|39821.5|39781.5|39821.5|39781.5|1
1738948300000|2025-02-07 17:11:40|39811.8|39791.8|39822.1|39802.1|39831.5|39802.1|39811.8|39786.5|0
1738948310000|2025-02-07 17:11:50|39824.3|39804.3|39843.6|39803.6|39843.6|39811.1|39824.3|39803.6|5
1738948320000|2025-02-07 17:12:00|39840.8|39800.8|39826.1|39806.1|39840.8|39806.1|39823.9|39793.6|25
1738948330000|2025-02-07 17:12:10|39819.6|39799.6|39791.1|39771.1|39829.3|39799.6|39791.1|39763.6|13
1738948340000|2025-02-07 17:12:20|39786.1|39766.1|39788.9|39768.9|39799.3|39768.9|39786.1|39753.6|18
1738948350000|2025-02-07 17:12:30|39789.9|39749.9|39785.2|39745.2|39797.1|39749.9|39785.2|39737.1|17
1738948370000|2025-02-07 17:12:50|39787.4|39747.4|39803|39783|39803|39783|39787.4|39740.5|9
1738948380000|2025-02-07 17:13:00|39831.4|39791.4|39832.7|39792.7|39846.1|39805.8|39825.8|39781.4|18
1738948390000|2025-02-07 17:13:10|39827.7|39787.7|39817.1|39777.1|39827.7|39787.7|39817.1|39777.1|17
1738948400000|2025-02-07 17:13:20|39807.4|39787.4|39808.6|39768.6|39813.3|39787.4|39807.4|39768.6|5
1738948410000|2025-02-07 17:13:30|39818.3|39758.3|39808.6|39768.6|39818.3|39768.6|39808.6|39758.3|1
1738948420000|2025-02-07 17:13:40|39805.8|39765.8|39791.1|39751.1|39805.8|39774.9|39780.8|39751.1|27
1738948430000|2025-02-07 17:13:50|39793.9|39753.9|39796.1|39756.1|39796.1|39764.2|39784.2|39753.9|23
1738948440000|2025-02-07 17:14:00|39786.4|39766.4|39784.2|39764.2|39803.9|39766.4|39784.2|39756.1|20
1738948450000|2025-02-07 17:14:10|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|0
1738948460000|2025-02-07 17:14:20|39796.7|39756.7|39804.2|39764.2|39804.5|39778.9|39792|39756.7|2
1738948470000|2025-02-07 17:14:30|39803.9|39763.9|39801.7|39761.7|39803.9|39763.9|39801.7|39761.7|1
1738948480000|2025-02-07 17:14:40|39792|39772|39796.4|39776.4|39801.7|39776.4|39792|39761.7|1
1738948500000|2025-02-07 17:15:00|39794.2|39774.2|39789.8|39769.8|39808.9|39774.2|39789.8|39742.3|11
1738948510000|2025-02-07 17:15:10|39790.2|39770.2|39816.7|39776.7|39816.7|39781.4|39790.2|39770.2|10
1738948520000|2025-02-07 17:15:20|39817|39777|39809.2|39789.2|39819.5|39789.2|39809.2|39777|5
1738948530000|2025-02-07 17:15:30|39804.8|39784.8|39825.1|39765.1|39825.1|39784.8|39804.8|39765.1|6
1738948540000|2025-02-07 17:15:40|39814.8|39774.8|39804.8|39764.8|39817.3|39777.3|39804.8|39764.8|7
1738948550000|2025-02-07 17:15:50|39803.6|39763.6|39769.5|39729.5|39803.6|39763.6|39769.5|39719.5|11
1738948560000|2025-02-07 17:16:00|39771.7|39731.7|39777.3|39737.3|39779.8|39742.3|39762|39731.7|4
1738948570000|2025-02-07 17:16:10|39774.8|39734.8|39777.3|39737.3|39777.3|39742.6|39762.6|39732.3|3
1738948590000|2025-02-07 17:16:30|39777.6|39737.6|39781.7|39741.7|39784.5|39744.5|39777.6|39737.6|2
1738948610000|2025-02-07 17:16:50|39779.5|39739.5|39761.4|39741.4|39779.5|39741.4|39761.4|39731.7|4
1738948620000|2025-02-07 17:17:00|39759.2|39739.2|39762.3|39722.3|39766.7|39739.2|39751.7|39722.3|2
1738948630000|2025-02-07 17:17:10|39766.7|39726.7|39767|39747|39767|39747|39757.9|39726.7|7
1738948640000|2025-02-07 17:17:20|39777.9|39737.9|39807.3|39767.3|39807.3|39774.8|39777.9|39737.9|7
1738948650000|2025-02-07 17:17:30|39797.6|39777.6|39794.8|39774.8|39799.8|39779.8|39794.8|39774.8|4
1738948660000|2025-02-07 17:17:40|39802.3|39762.3|39789.8|39769.8|39802.3|39769.8|39789.5|39762.3|10
1738948670000|2025-02-07 17:17:50|39789.5|39769.5|39787.3|39767.3|39789.5|39769.5|39787.3|39767.3|1
1738948680000|2025-02-07 17:18:00|39789.2|39769.2|39767.3|39747.3|39799.5|39769.2|39767.3|39747.3|4
1738948690000|2025-02-07 17:18:10|39767|39747|39749.2|39709.2|39767|39747|39749.2|39698.9|12
1738948700000|2025-02-07 17:18:20|39758.9|39698.9|39745.8|39705.8|39758.9|39705.8|39745.8|39698.9|2
1738948710000|2025-02-07 17:18:30|39739.2|39699.2|39721.1|39681.1|39748.6|39699.2|39711.4|39681.1|21
1738948720000|2025-02-07 17:18:40|39711.4|39691.4|39713.9|39693.9|39713.9|39693.9|39711.4|39691.4|5
1738948730000|2025-02-07 17:18:50|39720.8|39700.8|39761.1|39721.1|39761.1|39728.6|39720.8|39700.8|6
1738948740000|2025-02-07 17:19:00|39750.8|39730.8|39725.1|39705.1|39756.1|39730.8|39725.1|39689.5|13
1738948750000|2025-02-07 17:19:10|39724.8|39704.8|39719.8|39699.8|39724.8|39704.8|39719.8|39699.8|3
1738948760000|2025-02-07 17:19:20|39719.5|39699.5|39720.5|39700.5|39720.5|39700.5|39719.5|39699.5|4
1738948770000|2025-02-07 17:19:30|39720.8|39700.8|39720.8|39700.8|39720.8|39700.8|39720.8|39700.8|7
1738948780000|2025-02-07 17:19:40|39723|39703|39741.7|39721.7|39741.7|39721.7|39723|39703|7
1738948790000|2025-02-07 17:19:50|39744.2|39724.2|39766.7|39746.7|39772|39746.7|39744.2|39715.8|14
1738948800000|2025-02-07 17:20:00|39777|39737|39777|39737|39779.2|39749.5|39767.3|39737|12
1738948810000|2025-02-07 17:20:10|39766.7|39746.7|39743.9|39723.9|39775.8|39746.7|39743.9|39721.1|7
1738948820000|2025-02-07 17:20:20|39736.7|39716.7|39733.3|39693.3|39736.7|39716.7|39723.9|39693|45
1738948830000|2025-02-07 17:20:30|39722.7|39702.7|39726.1|39686.1|39731.7|39702.7|39716.7|39686.1|27
1738948840000|2025-02-07 17:20:40|39723.9|39683.9|39722.4|39702.4|39723.9|39702.4|39714.2|39683.9|13
1738948850000|2025-02-07 17:20:50|39744.2|39684.2|39739.2|39719.2|39757|39719.5|39739.2|39684.2|31
1738948860000|2025-02-07 17:21:00|39731.4|39711.4|39729.2|39709.2|39731.4|39711.4|39729.2|39709.2|5
1738948870000|2025-02-07 17:21:10|39733.9|39693.9|39725.8|39685.8|39736.1|39693.9|39725.8|39675.8|25
1738948880000|2025-02-07 17:21:20|39726.1|39686.1|39722|39682|39726.4|39686.4|39722|39682|25
1738948890000|2025-02-07 17:21:30|39719.8|39679.8|39725.2|39685.2|39730.2|39700.5|39714.8|39679.8|38
1738948900000|2025-02-07 17:21:40|39722.3|39682.3|39689.2|39669.2|39722.3|39691.1|39689.2|39669.2|18
1738948910000|2025-02-07 17:21:50|39694.5|39654.5|39707.3|39667.3|39714.5|39682.7|39694.2|39644.5|58
1738948920000|2025-02-07 17:22:00|39707|39667|39693|39653|39707.7|39667.7|39685.5|39653|32
1738948930000|2025-02-07 17:22:10|39680.2|39660.2|39678|39658|39680.2|39660.2|39673.6|39653.6|16
1738948940000|2025-02-07 17:22:20|39680.2|39660.2|39685.5|39665.5|39685.5|39665.5|39679.8|39659.8|36
1738948950000|2025-02-07 17:22:30|39695.2|39655.2|39697.7|39677.7|39708.6|39677.7|39690.5|39655.2|17
1738948960000|2025-02-07 17:22:40|39700.5|39660.5|39708|39668|39708|39668|39698.3|39658.3|1
1738948970000|2025-02-07 17:22:50|39715.8|39675.8|39741.1|39701.1|39746.4|39701.7|39713.3|39675.8|19
1738948980000|2025-02-07 17:23:00|39740.8|39700.8|39753.6|39733.6|39777.6|39757.6|39733.9|39700.8|126
1738948990000|2025-02-07 17:23:10|39753.3|39733.3|39712|39692|39753.3|39733.3|39712|39692|56
1738949000000|2025-02-07 17:23:20|39709.5|39689.5|39716.1|39696.1|39716.1|39696.1|39699.5|39679.5|115
1738949010000|2025-02-07 17:23:30|39720.7|39700.7|39729.2|39709.2|39733.2|39709.2|39715.7|39691.1|53
1738949020000|2025-02-07 17:23:40|39727|39707|39728.2|39708.2|39730.1|39710.1|39722.9|39702.9|52
1738949030000|2025-02-07 17:23:50|39728.8|39708.8|39755.4|39735.4|39760.1|39737.3|39727.9|39707.9|40
1738949040000|2025-02-07 17:24:00|39757.6|39737.6|39792.9|39772.9|39792.9|39772.9|39755.1|39735.1|82
1738949050000|2025-02-07 17:24:10|39792.6|39772.6|39815.7|39795.7|39815.7|39795.7|39788.2|39768.2|92
1738949060000|2025-02-07 17:24:20|39815.4|39795.4|39816.6|39796.6|39816.6|39796.6|39799.8|39779.8|76
1738949070000|2025-02-07 17:24:30|39818.8|39798.8|39828.2|39808.2|39828.2|39808.2|39816|39796|76
1738949080000|2025-02-07 17:24:40|39827.9|39807.9|39811.6|39791.6|39827.9|39807.9|39811.3|39791.3|103
1738949090000|2025-02-07 17:24:50|39812|39792|39808.8|39788.8|39814.1|39794.1|39796|39776|89
1738949100000|2025-02-07 17:25:00|39806.6|39786.6|39808.8|39788.8|39811|39791|39797|39777|27
1738949110000|2025-02-07 17:25:10|39806.6|39786.6|39821.9|39801.9|39822|39802|39801|39771.3|99
1738949120000|2025-02-07 17:25:20|39832.6|39812.6|39834.8|39814.8|39834.8|39814.8|39832.6|39812.6|22
1738949130000|2025-02-07 17:25:30|39832.3|39812.3|39860.7|39820.7|39860.7|39820.7|39832.3|39801.9|68
1738949140000|2025-02-07 17:25:40|39860.4|39820.4|39835.7|39795.7|39860.4|39820.4|39833.2|39795.7|22
1738949150000|2025-02-07 17:25:50|39827.3|39807.3|39807.9|39787.9|39827.3|39807.3|39807.9|39787.9|5
1738949160000|2025-02-07 17:26:00|39805.7|39785.7|39833.8|39813.8|39850|39813.8|39805.7|39775.4|75
1738949170000|2025-02-07 17:26:10|39846.3|39806.3|39838.2|39798.2|39846.3|39811|39831|39795.7|31
1738949180000|2025-02-07 17:26:20|39837.9|39797.9|39843.8|39823.8|39860.7|39823.8|39837.9|39797.9|31
1738949190000|2025-02-07 17:26:30|39853.5|39813.5|39845|39805|39853.5|39823.5|39841|39805|28
1738949200000|2025-02-07 17:26:40|39847.5|39807.5|39847.8|39807.8|39847.8|39807.8|39847.5|39807.5|2
1738949210000|2025-02-07 17:26:50|39837.2|39817.2|39837.2|39817.2|39837.2|39817.2|39837.2|39817.2|1
1738949220000|2025-02-07 17:27:00|39839.4|39819.4|39844.4|39804.4|39844.4|39819.4|39835|39804.4|1
1738949230000|2025-02-07 17:27:10|39836.9|39816.9|39836.6|39816.6|39836.9|39816.9|39836.6|39816.6|10
1738949240000|2025-02-07 17:27:20|39830|39810|39839.7|39819.7|39859.1|39819.7|39829.1|39790|7
1738949250000|2025-02-07 17:27:30|39839.1|39819.1|39839.1|39819.1|39849.4|39819.1|39836.9|39809.4|8
1738949260000|2025-02-07 17:27:40|39836.9|39816.9|39845|39805|39845|39816.9|39832.5|39802.2|5
1738949270000|2025-02-07 17:27:50|39847.2|39807.2|39844.7|39804.7|39847.2|39807.2|39844.7|39804.7|0
1738949280000|2025-02-07 17:28:00|39845|39805|39842.2|39802.2|39845|39816.9|39832.5|39801.9|3
1738949290000|2025-02-07 17:28:10|39832.5|39812.5|39847.2|39827.2|39847.2|39827.2|39832.5|39812.5|4
1738949300000|2025-02-07 17:28:20|39847.5|39827.5|39845|39825|39857.2|39827.5|39844.7|39815|8
1738949310000|2025-02-07 17:28:30|39842.8|39822.8|39842.5|39822.5|39852.2|39822.8|39839.7|39812.2|3
1738949320000|2025-02-07 17:28:40|39842.8|39822.8|39876|39856|39889.1|39856|39842.8|39822.8|31
1738949330000|2025-02-07 17:28:50|39881.2|39861.2|39901.3|39881.3|39901.3|39881.3|39881.2|39861.2|10
1738949340000|2025-02-07 17:29:00|39901.6|39881.6|39922.5|39902.5|39930.3|39902.5|39899.7|39879.7|57
1738949350000|2025-02-07 17:29:10|39922.8|39902.8|39917.2|39897.2|39925.3|39905.3|39917.2|39897.2|20
1738949360000|2025-02-07 17:29:20|39921.9|39881.9|39920|39880|39929.7|39891.6|39911.6|39869.7|8
1738949370000|2025-02-07 17:29:30|39917.8|39877.8|39908.7|39868.7|39923.1|39879|39899|39858.7|11
1738949380000|2025-02-07 17:29:40|39898.4|39878.4|39902.8|39862.8|39908.1|39878.4|39892.8|39861.9|9
1738949390000|2025-02-07 17:29:50|39903.1|39863.1|39905.3|39865.3|39905.3|39865.3|39902.8|39862.8|0
1738949400000|2025-02-07 17:30:00|39907.5|39867.5|39907.5|39867.5|39907.5|39867.5|39907.5|39867.5|1
1738949410000|2025-02-07 17:30:10|39905.3|39865.3|39900.3|39860.3|39905.3|39872.8|39892.8|39860.3|8
1738949420000|2025-02-07 17:30:20|39895.3|39875.3|39895.3|39875.3|39895.3|39875.3|39895.3|39875.3|2
1738949430000|2025-02-07 17:30:30|39895|39875|39895|39875|39895|39875|39895|39875|1
1738949440000|2025-02-07 17:30:40|39892.8|39872.8|39892.8|39872.8|39892.8|39872.8|39892.8|39872.8|6
1738949450000|2025-02-07 17:30:50|||||||||6
1738949460000|2025-02-07 17:31:00|39890.6|39870.6|39890.6|39870.6|39890.6|39870.6|39890.6|39870.6|3
1738949470000|2025-02-07 17:31:10|39900.3|39860.3|39896.2|39876.2|39900.3|39876.2|39890.6|39860.3|17
1738949480000|2025-02-07 17:31:20|39906.5|39866.5|39899.3|39879.3|39906.5|39879.3|39899.3|39866.5|16
1738949490000|2025-02-07 17:31:30|39909.3|39869.3|39909.3|39869.3|39909.3|39869.3|39909.3|39869.3|9
1738949500000|2025-02-07 17:31:40|39899|39879|39896.8|39876.8|39909.3|39879|39896.8|39869.3|2
1738949510000|2025-02-07 17:31:50|39899|39879|39920.6|39900.6|39925|39905|39899|39869.3|44
1738949520000|2025-02-07 17:32:00|39920.3|39900.3|39913.4|39893.4|39927.1|39900.3|39911.2|39880.9|31
1738949530000|2025-02-07 17:32:10|39913.1|39893.1|39913.4|39893.4|39913.4|39893.4|39913.1|39893.1|2
1738949540000|2025-02-07 17:32:20|39915.9|39895.9|39915.9|39895.9|39915.9|39895.9|39915.9|39895.9|2
1738949550000|2025-02-07 17:32:30|39918.1|39898.1|39921.2|39901.2|39921.2|39901.2|39918.1|39898.1|1
1738949560000|2025-02-07 17:32:40|39920.9|39900.9|39921.2|39901.2|39921.2|39901.2|39920.6|39900.6|0
1738949570000|2025-02-07 17:32:50|39925.3|39905.3|39925.3|39905.3|39925.6|39905.6|39925.3|39905.3|0
1738949580000|2025-02-07 17:33:00|39922.8|39902.8|39912.8|39892.8|39922.8|39902.8|39912.8|39892.8|17
1738949590000|2025-02-07 17:33:10|39915.6|39895.6|39918.4|39898.4|39928.1|39898.4|39913.4|39883.1|6
1738949600000|2025-02-07 17:33:20|39928.7|39888.7|39914|39894|39928.7|39898.4|39914|39888.7|1
1738949610000|2025-02-07 17:33:30|39916.2|39896.2|39910.9|39890.9|39916.2|39896.2|39910.9|39890.9|2
1738949620000|2025-02-07 17:33:40|39910.6|39890.6|39910.9|39890.9|39910.9|39890.9|39910.6|39890.6|0
1738949640000|2025-02-07 17:34:00|39908.7|39888.7|39908.1|39888.1|39908.7|39888.7|39908.1|39888.1|1
1738949650000|2025-02-07 17:34:10|39902.2|39882.2|39907.5|39867.5|39907.5|39882.2|39902.2|39867.2|9
1738949660000|2025-02-07 17:34:20|39897.2|39877.2|39897.2|39877.2|39897.2|39877.2|39897.2|39877.2|0
1738949670000|2025-02-07 17:34:30|39909.7|39869.7|39897.2|39877.2|39909.7|39879.3|39897.2|39869.7|1
1738949680000|2025-02-07 17:34:40|39900|39880|39902.5|39882.5|39902.8|39882.8|39900|39880|14
1738949690000|2025-02-07 17:34:50|39904.7|39884.7|39902.5|39882.5|39904.7|39884.7|39902.5|39882.5|10
1738949700000|2025-02-07 17:35:00|39904.7|39884.7|39899.7|39859.7|39908.7|39884.7|39899.7|39859.7|1
1738949710000|2025-02-07 17:35:10|39889.3|39869.3|39889.3|39869.3|39899.7|39869.3|39889.3|39859.7|13
1738949720000|2025-02-07 17:35:20|39899|39859|39886.8|39866.8|39899|39866.8|39886.5|39859|2
1738949730000|2025-02-07 17:35:30|39886.5|39866.5|39886.5|39866.5|39886.5|39866.5|39886.5|39866.5|0
1738949740000|2025-02-07 17:35:40|39886.2|39866.2|39888.7|39868.7|39888.7|39868.7|39886.2|39866.2|22
1738949750000|2025-02-07 17:35:50|39891.5|39871.5|39891.5|39871.5|39891.5|39871.5|39891.5|39871.5|20
1738949760000|2025-02-07 17:36:00|39890.9|39870.9|39890.9|39870.9|39890.9|39870.9|39890.9|39870.9|0
1738949780000|2025-02-07 17:36:20|39888.4|39868.4|39888.4|39868.4|39888.4|39868.4|39888.4|39868.4|1
1738949790000|2025-02-07 17:36:30|39874.4|39854.4|39871.9|39851.9|39874.4|39854.4|39871.9|39851.9|24
1738949810000|2025-02-07 17:36:50|39869.7|39849.7|39869.7|39849.7|39869.7|39849.7|39869.7|39849.7|8
1738949820000|2025-02-07 17:37:00|39882.2|39842.2|39882.2|39842.2|39882.2|39842.2|39882.2|39842.2|14
1738949830000|2025-02-07 17:37:10|39889.4|39849.4|39880.3|39860.3|39889.4|39860.3|39880.3|39849.4|16
1738949840000|2025-02-07 17:37:20|39880.6|39860.6|39880.9|39860.9|39880.9|39860.9|39880.6|39860.6|1
1738949850000|2025-02-07 17:37:30|39880.6|39860.6|39880.9|39860.9|39880.9|39860.9|39878.4|39858.4|1
1738949860000|2025-02-07 17:37:40|39885.3|39865.3|39888.1|39868.1|39888.1|39868.1|39885.3|39865.3|0
1738949870000|2025-02-07 17:37:50|39892.5|39872.5|39893.1|39873.1|39893.1|39873.1|39892.5|39872.5|1
1738949880000|2025-02-07 17:38:00|39895.3|39875.3|39894.7|39874.7|39895.3|39875.3|39894.7|39874.7|0
1738949890000|2025-02-07 17:38:10|39894.3|39874.3|39892.2|39872.2|39894.7|39874.7|39892.2|39872.2|0
1738949900000|2025-02-07 17:38:20|39892.5|39872.5|39892.5|39872.5|39892.5|39872.5|39892.5|39872.5|0
1738949910000|2025-02-07 17:38:30|39895|39875|39895|39875|39895|39875|39895|39875|0
1738949920000|2025-02-07 17:38:40|39892.5|39872.5|39894.7|39874.7|39894.7|39874.7|39892.5|39872.5|2
1738949940000|2025-02-07 17:39:00|39892.5|39872.5|39892.8|39872.8|39892.8|39872.8|39892.5|39872.5|0
1738949950000|2025-02-07 17:39:10|39894.7|39874.7|39894.7|39874.7|39894.7|39874.7|39892.2|39872.2|4
1738949960000|2025-02-07 17:39:20|39898.1|39878.1|39907.5|39887.5|39907.5|39887.5|39898.1|39878.1|8
1738949980000|2025-02-07 17:39:40|39909.6|39889.6|39909.6|39889.6|39909.6|39889.6|39909.6|39889.6|1
1738949990000|2025-02-07 17:39:50|39910|39890|39914.3|39894.3|39914.3|39894.3|39910|39890|8
1738950000000|2025-02-07 17:40:00|39929.3|39909.3|39976.8|39956.8|39976.8|39956.8|39929.3|39907.4|15
1738950010000|2025-02-07 17:40:10|39976.5|39956.5|39976.5|39956.5|39976.5|39956.5|39976.5|39956.5|3
1738950020000|2025-02-07 17:40:20|39974.3|39954.3|39962.1|39942.1|39981.2|39954.3|39962.1|39931.8|6
1738950030000|2025-02-07 17:40:30|39959.9|39939.9|39962.4|39942.4|39962.4|39942.4|39959.9|39939.9|2
1738950040000|2025-02-07 17:40:40|39964.9|39944.9|39982.4|39922.4|39982.4|39944.9|39964.9|39922.4|13
1738950060000|2025-02-07 17:41:00|39982.7|39922.7|39997.1|39957.1|40000.3|39957.1|39982.7|39922.7|10
1738950070000|2025-02-07 17:41:10|40004.6|39944.6|40004.6|39944.6|40004.6|39944.6|40004.6|39944.6|0
1738950080000|2025-02-07 17:41:20|40004.3|39944.3|39999.9|39939.9|40004.3|39944.3|39999.9|39939.9|0
1738950090000|2025-02-07 17:41:30|39982.7|39962.7|39997.1|39977.1|40002.1|39977.1|39982.7|39962.1|13
1738950110000|2025-02-07 17:41:50|40006.5|39966.5|40006.5|39966.5|40006.5|39966.5|40006.5|39966.5|1
1738950120000|2025-02-07 17:42:00|40004|39964|40004.6|39964.6|40004.6|39974.3|39994.3|39964|0
1738950130000|2025-02-07 17:42:10|40006.8|39966.8|39997.1|39977.1|40006.8|39977.1|39997.1|39966.8|0
1738950140000|2025-02-07 17:42:20|39996.8|39976.8|39999.6|39959.6|39999.6|39976.8|39994.3|39959.6|3
1738950150000|2025-02-07 17:42:30|39989.3|39969.3|39989.3|39969.3|39989.3|39969.3|39989.3|39969.3|0
1738950170000|2025-02-07 17:42:50|39996.8|39956.8|39996.8|39956.8|39996.8|39956.8|39996.8|39956.8|0
1738950190000|2025-02-07 17:43:10|39986.5|39966.5|39996.8|39956.8|39996.8|39966.5|39986.5|39956.8|2
1738950200000|2025-02-07 17:43:20|39994.3|39974.3|39994.3|39974.3|39994.3|39974.3|39994.3|39974.3|2
1738950210000|2025-02-07 17:43:30|40001.8|39981.8|40014.3|39994.3|40014.3|39994.3|40001.8|39981.8|5
1738950220000|2025-02-07 17:43:40|40016.8|39996.8|40016.8|39996.8|40016.8|39996.8|40016.8|39996.8|1
1738950240000|2025-02-07 17:44:00|40029|40009|40058|40018|40058|40027.7|40029|40009|28
1738950250000|2025-02-07 17:44:10|40048.6|39988.6|40033|39993|40048.6|39993|40033|39988.6|20
1738950280000|2025-02-07 17:44:40|40018.3|39998.3|40018.3|39998.3|40018.3|39998.3|40018.3|39998.3|0
1738950290000|2025-02-07 17:44:50|40028|39988|40025.5|39985.5|40028|39988|40025.5|39985.5|1
1738950300000|2025-02-07 17:45:00|40021.1|39981.1|40022.4|39982.4|40023|39983|40018.6|39978.6|4
1738950320000|2025-02-07 17:45:20|40020.2|39980.2|39972.7|39952.7|40020.2|39989.3|39972.7|39942.4|9
1738950330000|2025-02-07 17:45:30|39974.9|39954.9|40005.5|39965.5|40005.5|39970.5|39974.9|39944.6|3
1738950340000|2025-02-07 17:45:40|40011.1|39971.1|40011.1|39971.1|40011.1|39971.1|40011.1|39971.1|0
1738950350000|2025-02-07 17:45:50|40010.8|39970.8|40011.1|39971.1|40011.1|39971.1|40008.6|39968.6|0
1738950360000|2025-02-07 17:46:00|40011.4|39971.4|40011.4|39971.4|40011.4|39971.4|40011.4|39971.4|1
1738950390000|2025-02-07 17:46:30|40013.6|39973.6|40004.9|39964.9|40015.2|39973.6|40004.9|39955.2|6
1738950400000|2025-02-07 17:46:40|40000.8|39960.8|39988.3|39968.3|40000.8|39968.3|39988.3|39960.8|8
1738950410000|2025-02-07 17:46:50|39988.9|39968.9|40003.9|39963.9|40003.9|39973.3|39988.9|39963.6|4
1738950420000|2025-02-07 17:47:00|40006.1|39966.1|40006.1|39966.1|40008.6|39968.6|40006.1|39966.1|1
1738950430000|2025-02-07 17:47:10|40001.4|39961.4|40002.1|39962.1|40002.1|39971.7|39991.7|39961.4|1
1738950440000|2025-02-07 17:47:20|40008.6|39968.6|40003.3|39983.3|40013.6|39983.3|40003.3|39968.6|2
1738950450000|2025-02-07 17:47:30|40015.8|39975.8|40005.5|39985.5|40015.8|39985.5|40005.5|39975.8|5
1738950460000|2025-02-07 17:47:40|40001.1|39981.1|40001.1|39981.1|40001.1|39981.1|40001.1|39981.1|0
1738950470000|2025-02-07 17:47:50|40011.4|39971.4|40003.3|39983.3|40015.8|39983.3|40003.3|39971.4|2
1738950480000|2025-02-07 17:48:00|40015.8|39975.8|40015.8|39975.8|40015.8|39975.8|40015.8|39975.8|0
1738950490000|2025-02-07 17:48:10|40010.8|39970.8|40001.4|39981.4|40010.8|39981.4|40001.4|39970.8|6
1738950500000|2025-02-07 17:48:20|40004.2|39984.2|40007.4|39987.4|40017|39987.4|40004.2|39977|7
1738950510000|2025-02-07 17:48:30|40017|39977|40017|39977|40017|39977|40017|39977|0
1738950520000|2025-02-07 17:48:40|40009.5|39989.5|40011.7|39991.7|40011.7|39991.7|40009.5|39989.5|2
1738950530000|2025-02-07 17:48:50|40024.2|39984.2|40024.2|39984.2|40024.2|39984.2|40024.2|39984.2|0
1738950560000|2025-02-07 17:49:20|40026.4|39986.4|40014.5|39994.5|40026.4|39994.5|40014.5|39986.4|3
1738950570000|2025-02-07 17:49:30|40016.7|39996.7|40016.7|39996.7|40016.7|39996.7|40016.7|39996.7|1
1738950580000|2025-02-07 17:49:40|40019.8|39999.8|40023.3|40003.3|40023.3|40003.3|40019.8|39999.8|17
1738950590000|2025-02-07 17:49:50|40025.8|40005.8|40026.4|40006.4|40036.1|40006.4|40025.8|39996.1|15
1738950600000|2025-02-07 17:50:00|40033.3|40013.3|40033.6|40013.6|40033.6|40013.6|40033.3|40013.3|2
1738950610000|2025-02-07 17:50:10|40033|40013|40026.1|40006.1|40043.3|40013|40026.1|40003.3|16
1738950620000|2025-02-07 17:50:20|40023.9|40003.9|40013.6|39993.6|40028.3|40003.9|40013.6|39985.5|5
1738950630000|2025-02-07 17:50:30|40023.9|39983.9|40016.4|39996.4|40023.9|40001.7|40016.4|39983.9|10
1738950640000|2025-02-07 17:50:40|40026.1|39986.1|40015.1|39995.1|40026.1|39995.1|40015.1|39986.1|17
1738950650000|2025-02-07 17:50:50|40016.1|39976.1|40013.6|39973.6|40016.1|39976.1|40013.6|39973.6|1
1738950660000|2025-02-07 17:51:00|40003|39983|40006.1|39966.1|40006.1|39983|39995.8|39966.1|3
1738950670000|2025-02-07 17:51:10|40003.9|39963.9|39992|39952|40004.8|39975.5|39992|39952|46
1738950680000|2025-02-07 17:51:20|39991.7|39951.7|39989.8|39949.8|39992|39952|39989.8|39949.8|15
1738950690000|2025-02-07 17:51:30|39979.5|39959.5|39977.7|39957.7|39989.2|39959.5|39977.7|39949.2|1
1738950700000|2025-02-07 17:51:40|39971.1|39951.1|39956.4|39936.4|39971.1|39951.1|39956.4|39936.4|17
1738950710000|2025-02-07 17:51:50|39965.8|39925.8|39958.6|39918.6|39965.8|39925.8|39958.6|39918.6|0
1738950720000|2025-02-07 17:52:00|39948.3|39928.3|39933.6|39913.6|39953|39928.3|39933.6|39910.8|7
1738950730000|2025-02-07 17:52:10|39936.1|39916.1|39933.6|39913.6|39936.1|39916.1|39933.6|39913.6|0
1738950740000|2025-02-07 17:52:20|39933.3|39913.3|39933.3|39913.3|39933.3|39913.3|39933.3|39913.3|1
1738950750000|2025-02-07 17:52:30|39931.1|39911.1|39931.1|39911.1|39940.8|39911.1|39928.9|39900.8|11
1738950760000|2025-02-07 17:52:40|||||||||2
1738950770000|2025-02-07 17:52:50|39941.4|39901.4|39943.6|39903.6|39943.6|39911.1|39931.1|39901.4|1
1738950780000|2025-02-07 17:53:00|39945.8|39905.8|39936.1|39916.1|39945.8|39916.1|39936.1|39905.8|2
1738950790000|2025-02-07 17:53:10|39938.3|39918.3|39950.8|39910.8|39950.8|39921.1|39938.3|39908.6|5
1738950800000|2025-02-07 17:53:20|39944.2|39904.2|39943.6|39903.6|39944.2|39904.2|39943.6|39903.6|1
1738950810000|2025-02-07 17:53:30|39936.1|39916.1|39936.1|39916.1|39936.1|39916.1|39936.1|39916.1|1
1738950830000|2025-02-07 17:53:50|39938.3|39918.3|39943.9|39923.9|39948.6|39923.9|39938.3|39908.6|5
1738950840000|2025-02-07 17:54:00|39962.6|39922.6|39961.1|39941.1|39984.2|39941.1|39961.1|39922.6|5
1738950850000|2025-02-07 17:54:10|39961.7|39941.7|39972|39952|39972|39952|39961.1|39941.1|0
1738950860000|2025-02-07 17:54:20|39974.5|39954.5|39986.7|39966.7|39999.2|39966.7|39974.5|39954.5|4
1738950870000|2025-02-07 17:54:30|||||||||2
1738950880000|2025-02-07 17:54:40|39987|39967|39994.2|39974.2|39994.2|39974.2|39987|39967|1
1738950890000|2025-02-07 17:54:50|40005.4|39965.4|40005.4|39965.4|40005.4|39965.4|40005.4|39965.4|3
1738950900000|2025-02-07 17:55:00|40012|39972|40012.3|39972.3|40012.3|39972.3|40012|39972|1
1738950910000|2025-02-07 17:55:10|40012|39972|40012|39972|40012|39972|40012|39972|2
1738950920000|2025-02-07 17:55:20|40001.7|39981.7|39999.5|39979.5|40001.7|39981.7|39999.5|39979.5|2
1738950930000|2025-02-07 17:55:30|||||||||1
1738950940000|2025-02-07 17:55:40|40004.2|39984.2|40004.2|39984.2|40004.2|39984.2|40004.2|39984.2|1
1738950960000|2025-02-07 17:56:00|40006.1|39986.1|40021.4|39981.4|40021.4|39988.6|40006.1|39981.4|5
1738950970000|2025-02-07 17:56:10|40012|39992|40016.7|39996.7|40016.7|39996.7|40012|39992|1
1738950980000|2025-02-07 17:56:20|40017|39997|40022|40002|40022|40002|40017|39997|11
1738950990000|2025-02-07 17:56:30|||||||||1
1738951000000|2025-02-07 17:56:40|40019.5|39999.5|40027.6|39987.6|40027.6|39999.5|40017|39987.6|1
1738951010000|2025-02-07 17:56:50|40015.1|39995.1|40018.6|39978.6|40018.6|39995.1|40015.1|39978.6|26
1738951020000|2025-02-07 17:57:00|40016.4|39976.4|40016.4|39976.4|40016.4|39976.4|40016.4|39976.4|0
1738951030000|2025-02-07 17:57:10|40018.6|39978.6|40018.6|39978.6|40018.6|39978.6|40018.6|39978.6|1
1738951040000|2025-02-07 17:57:20|40018.9|39978.9|40018.9|39978.9|40018.9|39978.9|40018.9|39978.9|0
1738951050000|2025-02-07 17:57:30|40024.2|39984.2|40013.9|39993.9|40024.2|39993.9|40013.9|39984.2|2
1738951070000|2025-02-07 17:57:50|40014.2|39994.2|40014.2|39994.2|40014.2|39994.2|40014.2|39994.2|2
1738951100000|2025-02-07 17:58:20|||||||||3
1738951110000|2025-02-07 17:58:30|40014.5|39994.5|40014.5|39994.5|40014.5|39994.5|40014.5|39994.5|6
1738951120000|2025-02-07 17:58:40|40018.9|39998.9|40016|39996|40025.7|39998.9|40013.9|39985.7|9
1738951130000|2025-02-07 17:58:50|40015.7|39995.7|40020.7|40000.7|40020.7|40000.7|40015.7|39995.7|2
1738951140000|2025-02-07 17:59:00|40021|40001|40018.5|39998.5|40021|40001|40018.5|39998.5|0
1738951150000|2025-02-07 17:59:10|40016.7|39996.7|40007.9|39987.9|40016.7|39996.7|40007.9|39987.9|12
1738951160000|2025-02-07 17:59:20|40006.7|39986.7|40006.4|39986.4|40006.7|39986.7|40006.4|39986.4|0
1738951180000|2025-02-07 17:59:40|40006.7|39986.7|39997.9|39977.9|40006.7|39986.7|39997.6|39977.6|1
1738951190000|2025-02-07 17:59:50|39995.4|39975.4|39997.3|39977.3|39997.6|39977.6|39995.1|39975.1|13
1738951200000|2025-02-07 18:00:00|39997.6|39977.6|40006.7|39986.7|40006.7|39986.7|39997.6|39977.6|10
1738951210000|2025-02-07 18:00:10|40019.8|39999.8|40035.7|39995.7|40035.7|40002.9|40019.8|39990.1|2
1738951220000|2025-02-07 18:00:20|40030.4|40010.4|40033.2|40013.2|40040.7|40013.2|40030.4|40000.7|9
1738951230000|2025-02-07 18:00:30|40030.4|40010.4|40035.4|40015.4|40045.1|40015.4|40030.4|40000.7|5
1738951250000|2025-02-07 18:00:50|40032.9|40012.9|40035.4|40015.4|40035.4|40015.4|40032.9|40012.9|0
1738951260000|2025-02-07 18:01:00|40032.6|40012.6|40030.1|40010.1|40032.6|40012.6|40030.1|40010.1|1
1738951270000|2025-02-07 18:01:10|40030.4|40010.4|40027.6|40007.6|40030.4|40010.4|40027.6|40007.6|2
1738951290000|2025-02-07 18:01:30|40037.9|39997.9|40037.9|39997.9|40037.9|39997.9|40037.9|39997.9|5
1738951300000|2025-02-07 18:01:40|40042.3|40002.3|40044.8|40004.8|40044.8|40004.8|40042.3|40002.3|1
1738951320000|2025-02-07 18:02:00|40044.5|40004.5|40042.3|40002.3|40044.5|40004.5|40042.3|40002.3|0
1738951330000|2025-02-07 18:02:10|40027|40007|40027|40007|40027|40007|40027|40007|1
1738951350000|2025-02-07 18:02:30|40024.8|40004.8|40040.1|40000.1|40040.1|40009.2|40024.8|40000.1|6
1738951360000|2025-02-07 18:02:40|40029.8|40009.8|40029.8|40009.8|40029.8|40009.8|40029.8|40009.8|7
1738951370000|2025-02-07 18:02:50|40032.3|40012.3|40037|40017|40037|40017|40032.3|40012.3|1
1738951380000|2025-02-07 18:03:00|40039.2|40019.2|40039.5|40019.5|40039.5|40019.5|40039.2|40019.2|3
1738951390000|2025-02-07 18:03:10|40041.7|40021.7|40041.7|40021.7|40041.7|40021.7|40041.7|40021.7|0
1738951410000|2025-02-07 18:03:30|40047.3|40027.3|40048.2|40028.2|40048.5|40028.5|40047.3|40027.3|29
1738951420000|2025-02-07 18:03:40|40055.4|40035.4|40062.3|40042.3|40062.3|40042.3|40055.4|40035.4|2
1738951430000|2025-02-07 18:03:50|40062.6|40042.6|40062.6|40042.6|40062.6|40042.6|40062.6|40042.6|5
1738951440000|2025-02-07 18:04:00|40062.3|40042.3|40062.3|40042.3|40062.3|40042.3|40062.3|40042.3|1
1738951450000|2025-02-07 18:04:10|40062.6|40042.6|40062.6|40042.6|40062.6|40042.6|40062.6|40042.6|2
1738951460000|2025-02-07 18:04:20|40062.3|40042.3|40060.1|40040.1|40062.3|40042.3|40060.1|40040.1|2
1738951470000|2025-02-07 18:04:30|40062.3|40042.3|40064.8|40044.8|40064.8|40044.8|40062.3|40042.3|1
1738951480000|2025-02-07 18:04:40|40065.1|40045.1|40067.3|40047.3|40067.3|40047.3|40065.1|40045.1|2
1738951490000|2025-02-07 18:04:50|||||||||1
1738951510000|2025-02-07 18:05:10|40074.8|40054.8|40079.8|40059.8|40079.8|40059.8|40074.8|40054.8|20
1738951520000|2025-02-07 18:05:20|40082.3|40062.3|40115.1|40095.1|40115.1|40095.1|40082.3|40062.3|5
1738951530000|2025-02-07 18:05:30|40115.7|40095.7|40124.5|40104.5|40124.5|40104.5|40115.7|40095.7|5
1738951540000|2025-02-07 18:05:40|40122.3|40102.3|40124.8|40104.8|40124.8|40104.8|40122.3|40102.3|2
1738951550000|2025-02-07 18:05:50|40124.5|40104.5|40135.1|40115.1|40135.1|40115.1|40124.5|40104.5|5
1738951560000|2025-02-07 18:06:00|40135.4|40115.4|40137.9|40117.9|40137.9|40117.9|40135.4|40115.4|10
1738951570000|2025-02-07 18:06:10|40138.2|40118.2|40142.6|40122.6|40142.6|40122.6|40138.2|40118.2|7
1738951580000|2025-02-07 18:06:20|40142|40122|40134.1|40114.1|40144.8|40122|40134.1|40104.8|3
1738951590000|2025-02-07 18:06:30|40123.2|40103.2|40111|40091|40123.2|40103.2|40111|40091|14
1738951600000|2025-02-07 18:06:40|40116|40096|40123.8|40103.8|40123.8|40103.8|40116|40096|4
1738951610000|2025-02-07 18:06:50|40135.7|40095.7|40135.7|40095.7|40135.7|40095.7|40135.7|40095.7|3
1738951620000|2025-02-07 18:07:00|40137.9|40097.9|40138.2|40098.2|40138.2|40098.2|40137.9|40097.9|0
1738951630000|2025-02-07 18:07:10|40135.4|40095.4|40123.5|40103.5|40135.4|40103.5|40123.5|40095.4|3
1738951650000|2025-02-07 18:07:30|40116.9|40096.9|40116.9|40096.9|40116.9|40096.9|40116.9|40096.9|0
1738951660000|2025-02-07 18:07:40|40126.6|40086.6|40126.6|40086.6|40126.6|40086.6|40126.6|40086.6|0
1738951670000|2025-02-07 18:07:50|40116.9|40096.9|40117.3|40097.3|40117.3|40097.3|40116.9|40096.9|10
1738951680000|2025-02-07 18:08:00|40117.6|40097.6|40117.6|40097.6|40117.6|40097.6|40117.6|40097.6|1
1738951700000|2025-02-07 18:08:20|40106.3|40086.3|40106.3|40086.3|40106.3|40086.3|40106.3|40086.3|0
1738951710000|2025-02-07 18:08:30|40106.6|40086.6|40106.6|40086.6|40106.6|40086.6|40106.6|40086.6|5
1738951730000|2025-02-07 18:08:50|40106.9|40086.9|40106.9|40086.9|40106.9|40086.9|40106.9|40086.9|1
1738951740000|2025-02-07 18:09:00|40107.2|40087.2|40101.9|40081.9|40107.2|40087.2|40101.9|40081.9|4
1738951760000|2025-02-07 18:09:20||40061.9||40061.9||40061.9||40061.9|0
1738951790000|2025-02-07 18:09:50|40104.1|40064.1|40093.8|40073.8|40104.1|40073.8|40093.8|40064.1|1
1738951800000|2025-02-07 18:10:00|40106.3|40066.3|40106.3|40066.3|40106.3|40066.3|40106.3|40066.3|2
1738951810000|2025-02-07 18:10:10|40104.1|40064.1|40094.7|40074.7|40104.1|40074.7|40094.1|40064.1|14
1738951820000|2025-02-07 18:10:20|40095|40075|40109.7|40069.7|40109.7|40079.4|40094.7|40069.7|7
1738951830000|2025-02-07 18:10:30|40114.1|40074.1|40105.6|40085.6|40114.1|40085.6|40105.3|40074.1|2
1738951860000|2025-02-07 18:11:00|40105.3|40085.3|40105.3|40085.3|40105.3|40085.3|40105.3|40085.3|1
1738951870000|2025-02-07 18:11:10|||||||||3
1738951880000|2025-02-07 18:11:20|40105.9|40085.9|40108.4|40088.4|40108.4|40088.4|40105.9|40085.9|12
1738951890000|2025-02-07 18:11:30|40105.9|40085.9|40106.2|40086.2|40106.2|40086.2|40105.9|40085.9|5
1738951900000|2025-02-07 18:11:40|40106.6|40086.6|40106.6|40086.6|40106.6|40086.6|40106.6|40086.6|10
1738951910000|2025-02-07 18:11:50|40109.4|40089.4|40105|40085|40109.4|40089.4|40105|40085|1
1738951920000|2025-02-07 18:12:00|40107.2|40087.2|40151.9|40091.9|40153.7|40093.7|40107.2|40074|27
1738951930000|2025-02-07 18:12:10|40154.1|40094.1|40154.1|40094.1|40154.1|40094.1|40154.1|40094.1|0
1738951940000|2025-02-07 18:12:20|40156.2|40096.2|40141.9|40101.9|40156.2|40106.2|40141.9|40096.2|22
1738951950000|2025-02-07 18:12:30|40129.1|40109.1|40117.2|40097.2|40129.1|40109.1|40117.2|40097.2|1
1738951960000|2025-02-07 18:12:40|40112.8|40092.8|40116.9|40096.9|40117.5|40097.5|40112.8|40092.8|1
1738951970000|2025-02-07 18:12:50|40117.2|40097.2|40132.4|40112.4|40132.4|40112.4|40117.2|40097.2|4
1738951980000|2025-02-07 18:13:00|40145.6|40125.6|40163.1|40143.1|40172.2|40143.1|40145.6|40125.6|7
1738951990000|2025-02-07 18:13:10|40162.8|40142.8|40165|40145|40165|40145|40162.5|40142.5|7
1738952000000|2025-02-07 18:13:20|40165.3|40145.3|40167.8|40147.8|40167.8|40147.8|40165.3|40145.3|2
1738952010000|2025-02-07 18:13:30|40168.1|40148.1|40202.5|40182.5|40204.7|40184.7|40168.1|40148.1|16
1738952020000|2025-02-07 18:13:40|40205.3|40185.3|40203.1|40183.1|40205.3|40185.3|40200.9|40180.9|3
1738952030000|2025-02-07 18:13:50|40200.9|40180.9|40210.3|40190.3|40210.6|40190.3|40196.9|40167.2|11
1738952040000|2025-02-07 18:14:00|40219.7|40179.7|40222.5|40202.5|40230.6|40202.5|40208.1|40177.5|3
1738952050000|2025-02-07 18:14:10|40232.2|40192.2|40230|40190|40232.2|40192.2|40230|40190|1
1738952060000|2025-02-07 18:14:20|40232.8|40192.8|40273.7|40253.7|40273.7|40253.7|40225.6|40192.8|19
1738952070000|2025-02-07 18:14:30|40274|40254|40354.6|40314.6|40354.6|40324.9|40274|40254|71
1738952080000|2025-02-07 18:14:40|40344.3|40324.3|40354.3|40334.3|40356.8|40334.3|40344.3|40316.8|21
1738952090000|2025-02-07 18:14:50|40364|40324|40365.2|40325.2|40365.2|40335.9|40351.2|40324|20
1738952100000|2025-02-07 18:15:00|40365.5|40325.5|40355.2|40335.2|40365.9|40336.2|40355.2|40323.7|47
1738952110000|2025-02-07 18:15:10|40354.9|40334.9|40349.9|40329.9|40354.9|40334.9|40349.9|40329.9|160
1738952120000|2025-02-07 18:15:20|40349.6|40329.6|40351.5|40331.5|40351.5|40331.5|40346.8|40326.8|8
1738952130000|2025-02-07 18:15:30|40349.3|40329.3|40346.8|40326.8|40349.3|40329.3|40346.5|40326.5|16
1738952140000|2025-02-07 18:15:40|40349|40329|40346.8|40326.8|40349|40329|40346.8|40326.8|8
1738952150000|2025-02-07 18:15:50|40349|40329|40349.3|40329.3|40349.3|40329.3|40349|40329|6
1738952160000|2025-02-07 18:16:00|40351.5|40331.5|40354.6|40334.6|40354.6|40334.6|40351.5|40331.5|5
1738952170000|2025-02-07 18:16:10|40356.8|40336.8|40356.8|40336.8|40356.8|40336.8|40354.6|40334.6|4
1738952180000|2025-02-07 18:16:20|40357.1|40337.1|40362.1|40342.1|40369.6|40342.1|40357.1|40329.3|1
1738952190000|2025-02-07 18:16:30|40364.9|40344.9|40369.9|40349.9|40369.9|40349.9|40364.9|40344.9|26
1738952200000|2025-02-07 18:16:40|40372.1|40352.1|40407.4|40387.4|40412.4|40387.4|40372.1|40352.1|34
1738952210000|2025-02-07 18:16:50|40404.3|40364.3|40456.2|40436.2|40456.5|40436.5|40404.3|40358|42
1738952220000|2025-02-07 18:17:00|40455.8|40435.8|40454|40434|40456.5|40436.5|40451.8|40431.8|32
1738952230000|2025-02-07 18:17:10|40456.8|40436.8|40471.8|40451.8|40497.1|40451.8|40456.8|40436.8|17
1738952240000|2025-02-07 18:17:20|40471.5|40451.5|40551.1|40511.1|40551.1|40511.1|40471.5|40443.6|11
1738952250000|2025-02-07 18:17:30|40550.5|40510.5|40527.7|40487.7|40550.5|40510.5|40517.1|40479.9|17
1738952260000|2025-02-07 18:17:40|40537.1|40477.1|40541.7|40501.7|40541.7|40502.7|40522.4|40477.1|7
1738952270000|2025-02-07 18:17:50|40552.7|40512.7|40543|40523|40552.7|40523|40543|40510.2|5
1738952280000|2025-02-07 18:18:00|40559.9|40519.9|40564.6|40544.6|40564.6|40544.6|40550.2|40513|25
1738952290000|2025-02-07 18:18:10|40564.3|40544.3|40582.4|40562.4|40597.7|40562.4|40562.1|40542.1|30
1738952300000|2025-02-07 18:18:20|40579.9|40559.9|40579.9|40539.9|40579.9|40559.9|40575.2|40537.4|10
1738952310000|2025-02-07 18:18:30|40582.1|40542.1|40589.9|40549.9|40589.9|40549.9|40582.1|40542.1|16
1738952320000|2025-02-07 18:18:40|40597.4|40557.4|40594.6|40574.6|40604.9|40574.6|40593|40557.4|2
1738952330000|2025-02-07 18:18:50|40602.7|40562.7|40596.8|40576.8|40607.1|40579.6|40594.9|40562.7|24
1738952340000|2025-02-07 18:19:00|40601.8|40561.8|40586.1|40546.1|40601.8|40561.8|40576.8|40546.1|7
1738952350000|2025-02-07 18:19:10|40581.8|40541.8|40597.1|40537.1|40597.1|40541.8|40581.8|40534.9|23
1738952360000|2025-02-07 18:19:20|40599.3|40539.3|40579.9|40539.9|40599.3|40544.6|40579.6|40532.1|1
1738952370000|2025-02-07 18:19:30|40567.4|40547.4|40573.4|40533.4|40573.4|40547.4|40565.5|40533.4|8
1738952380000|2025-02-07 18:19:40|40544.3|40504.3|40497.4|40477.4|40544.3|40504.3|40497.4|40467.1|52
1738952390000|2025-02-07 18:19:50|40509.3|40469.3|40494.9|40454.9|40509.3|40469.6|40486.4|40450.2|48
1738952400000|2025-02-07 18:20:00|40507.1|40467.1|40473|40453|40511.2|40474.3|40473|40451.2|5
1738952410000|2025-02-07 18:20:10|40470.9|40450.9|40471.2|40451.2|40471.2|40451.2|40470.9|40450.9|2
1738952420000|2025-02-07 18:20:20|40486.2|40446.2|40483.7|40443.7|40509.6|40471.5|40477.4|40443.7|13
1738952430000|2025-02-07 18:20:30|40486.5|40446.5|40492.1|40452.1|40492.1|40452.1|40486.5|40446.5|22
1738952440000|2025-02-07 18:20:40|40491.8|40451.8|40470.8|40450.8|40491.8|40451.8|40470.8|40450.8|5
1738952450000|2025-02-07 18:20:50|40473.7|40453.7|40473.7|40433.7|40487.4|40453.7|40473.7|40423|5
1738952460000|2025-02-07 18:21:00|40471.5|40431.5|40409.6|40389.6|40471.5|40431.5|40409.6|40382.7|11
1738952470000|2025-02-07 18:21:10|40403|40383|40408.3|40368.3|40431.2|40383|40400.5|40360.5|15
1738952480000|2025-02-07 18:21:20|40408.7|40368.7|40445.8|40425.8|40445.8|40425.8|40408.7|40368.7|14
1738952490000|2025-02-07 18:21:30|40448|40428|40478.3|40418.3|40478.3|40430.5|40448|40418.3|6
1738952500000|2025-02-07 18:21:40|40469.3|40429.3|40459.3|40439.3|40469.6|40439.3|40459.3|40429|9
1738952510000|2025-02-07 18:21:50|40463.6|40443.6|40482.1|40442.1|40482.1|40443.6|40463.6|40437.1|7
1738952520000|2025-02-07 18:22:00|40482.4|40442.4|40485.8|40445.8|40487.4|40456.5|40476.5|40442.4|7
1738952530000|2025-02-07 18:22:10|40483.6|40443.6|40476.8|40436.8|40483.6|40443.6|40476.8|40436.8|2
1738952540000|2025-02-07 18:22:20|40474.3|40434.3|40471.8|40431.8|40474.3|40434.3|40471.8|40431.8|4
1738952550000|2025-02-07 18:22:30|40459.3|40439.3|40464.3|40444.3|40464.3|40444.3|40459.3|40439.3|5
1738952560000|2025-02-07 18:22:40|40461.8|40441.8|40499.9|40459.9|40499.9|40459.9|40461.5|40431.8|11
1738952570000|2025-02-07 18:22:50|40499.6|40459.6|40497.4|40437.4|40499.6|40469.3|40484.9|40437.4|5
1738952580000|2025-02-07 18:23:00|40487.1|40447.1|40466.8|40426.8|40496.8|40447.1|40466.8|40418.9|2
1738952590000|2025-02-07 18:23:10|40454.3|40434.3|40451.8|40411.8|40461.8|40434.3|40444.3|40411.8|7
1738952600000|2025-02-07 18:23:20|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|10
1738952610000|2025-02-07 18:23:30|40449.6|40409.6|40442.1|40422.1|40449.6|40422.1|40436.8|40409.6|5
1738952620000|2025-02-07 18:23:40|40439.9|40419.9|40452.1|40412.1|40459.6|40419.9|40439.9|40399.6|14
1738952630000|2025-02-07 18:23:50|40451.8|40411.8|40433|40393|40458.4|40411.8|40433|40385.2|14
1738952640000|2025-02-07 18:24:00|40422.1|40382.1|40418.3|40358.3|40431.4|40382.1|40415.8|40358.3|1
1738952650000|2025-02-07 18:24:10|40411.8|40351.8|40409.9|40389.9|40419.6|40389.9|40394.3|40351.8|6
1738952660000|2025-02-07 18:24:20|40414.3|40394.3|40426.7|40366.7|40433.3|40394.3|40414.3|40366.7|2
1738952670000|2025-02-07 18:24:30|40416.4|40376.4|40406.4|40366.4|40416.4|40376.4|40406.4|40356.1|3
1738952680000|2025-02-07 18:24:40|40408.6|40368.6|40401.4|40381.4|40408.6|40381.4|40401.4|40368.6|2
1738952690000|2025-02-07 18:24:50|40403.9|40383.9|40416.7|40396.7|40416.7|40396.7|40403.9|40383.9|2
1738952700000|2025-02-07 18:25:00|40423.6|40403.6|40418.9|40378.9|40428.3|40403.6|40406.7|40378.9|8
1738952710000|2025-02-07 18:25:10|40406.4|40386.4|40419.6|40379.6|40419.6|40386.4|40391.7|40371.1|13
1738952720000|2025-02-07 18:25:20|40428|40388|40432.4|40392.4|40437.4|40409.9|40428|40388|6
1738952730000|2025-02-07 18:25:30|40425.8|40385.8|40414.9|40394.9|40455.5|40407.3|40414.9|40382|37
1738952740000|2025-02-07 18:25:40|40425.2|40385.2|40434.9|40394.9|40450.2|40395.5|40415.5|40385.2|9
1738952750000|2025-02-07 18:25:50|40437|40397|40432|40412|40439.5|40412|40432|40397|0
1738952760000|2025-02-07 18:26:00|40442.4|40402.4|40434.5|40414.5|40442.4|40414.5|40432.7|40402.4|5
1738952770000|2025-02-07 18:26:10|40434.2|40414.2|40443.9|40423.9|40443.9|40423.9|40432|40412|4
1738952780000|2025-02-07 18:26:20|40441.7|40421.7|40449.5|40409.5|40469.5|40421.7|40441.7|40407.4|14
1738952790000|2025-02-07 18:26:30|40439.2|40419.2|40439.2|40419.2|40439.2|40419.2|40439.2|40419.2|1
1738952800000|2025-02-07 18:26:40|40438.9|40418.9|40437|40417|40446.7|40418.9|40437|40406.7|1
1738952810000|2025-02-07 18:26:50|40452|40412|40451.4|40411.4|40454.5|40421.4|40441.4|40411.1|14
1738952820000|2025-02-07 18:27:00|40451.1|40411.1|40426.1|40386.1|40456.1|40411.1|40415.8|40386.1|18
1738952830000|2025-02-07 18:27:10|40425.5|40385.5|40415.8|40395.8|40425.5|40395.8|40415.8|40385.5|10
1738952840000|2025-02-07 18:27:20|40425.5|40385.5|40415.5|40395.5|40425.5|40395.8|40415.5|40385.5|3
1738952850000|2025-02-07 18:27:30|40413.3|40393.3|40423.3|40383.3|40423.3|40395.8|40410.8|40383.3|4
1738952860000|2025-02-07 18:27:40|||||||||1
1738952870000|2025-02-07 18:27:50|40415.8|40395.8|40408.6|40388.6|40432.7|40403|40408.6|40381.1|12
1738952880000|2025-02-07 18:28:00|40408.9|40388.9|40424.5|40384.5|40424.5|40394.2|40408.9|40378.9|3
1738952890000|2025-02-07 18:28:10|40419.5|40399.5|40447.3|40407.3|40454.5|40422|40419.5|40399.5|5
1738952900000|2025-02-07 18:28:20|40446.7|40406.7|40428.9|40408.9|40446.7|40416.4|40428.9|40399.5|1
1738952910000|2025-02-07 18:28:30|40424.5|40404.5|40413.9|40393.9|40424.5|40404.5|40413.9|40393.9|7
1738952920000|2025-02-07 18:28:40|40411.7|40391.7|40403.3|40383.3|40420.5|40391.7|40403.3|40376.4|6
1738952930000|2025-02-07 18:28:50|40401.1|40381.1|40420.1|40380.1|40420.1|40389.5|40394.2|40374.2|12
1738952940000|2025-02-07 18:29:00|40420.8|40380.8|40414.8|40394.8|40420.8|40394.8|40410.5|40380.8|9
1738952950000|2025-02-07 18:29:10|||||||||28
1738952960000|2025-02-07 18:29:20|40415.1|40395.1|40414.8|40394.8|40415.1|40395.1|40412.6|40392.6|2
1738952970000|2025-02-07 18:29:30|40410.1|40390.1|40391.7|40371.7|40419.5|40390.1|40391.7|40368.6|31
1738952980000|2025-02-07 18:29:40|40402|40362|40420.4|40380.4|40420.7|40392.3|40391|40349.5|78
1738952990000|2025-02-07 18:29:50|40419.5|40379.5|40414.5|40354.5|40423.3|40388.3|40403.9|40352.3|26
1738953000000|2025-02-07 18:30:00|40410.1|40350.1|40410.1|40350.1|40410.1|40350.1|40410.1|40350.1|0
1739178900000|2025-02-10 09:15:00|40507.6|40447.6|40554|40494|40651|40591|40507.6|40447.6|67
1739178910000|2025-02-10 09:15:10|40553.8|40493.8|40630.9|40570.9|40630.9|40570.9|40551.8|40491.8|25
1739178920000|2025-02-10 09:15:20|40633.4|40573.4|40590|40530|40650|40605.2|40590|40530|34
1739178930000|2025-02-10 09:15:30|40587.7|40527.7|40657.5|40597.5|40683.4|40623.4|40577.3|40517.3|21
1739178940000|2025-02-10 09:15:40|40655.1|40595.1|40617.2|40557.2|40655.1|40595.1|40609.7|40549.7|4
1739178950000|2025-02-10 09:15:50|40619.5|40559.5|40658.6|40598.6|40678.3|40618.3|40612.2|40552.2|35
1739178960000|2025-02-10 09:16:00|40663.4|40603.4|40647.9|40587.9|40663.4|40603.4|40647.9|40587.9|6
1739178970000|2025-02-10 09:16:10|40650.4|40590.4|40615.7|40555.7|40652.9|40596.5|40605.2|40545.2|11
1739178980000|2025-02-10 09:16:20|40615.4|40555.4|40680.4|40620.4|40680.4|40620.4|40603.9|40552.9|4
1739178990000|2025-02-10 09:16:30|40680.2|40620.2|40612.5|40552.5|40680.2|40622.5|40582.7|40542.7|18
1739179000000|2025-02-10 09:16:40|40610|40550|40633.2|40573.2|40637.7|40577.7|40605|40545|31
1739179010000|2025-02-10 09:16:50|40635.4|40575.4|40687.9|40627.9|40688.4|40628.4|40635.4|40575.4|14
1739179020000|2025-02-10 09:17:00|40690.2|40630.2|40679.7|40619.7|40697.7|40637.7|40668.2|40614.7|13
1739179030000|2025-02-10 09:17:10|40682.5|40622.5|40704.7|40644.7|40704.7|40644.7|40682.5|40622.5|9
1739179040000|2025-02-10 09:17:20|40704.2|40684.2|40744.7|40684.7|40747.2|40697.5|40704.2|40674.2|13
1739179050000|2025-02-10 09:17:30|40744.5|40684.5|40742.2|40682.2|40744.5|40684.5|40737.4|40677.4|3
1739179060000|2025-02-10 09:17:40|40739.9|40679.9|40734.9|40674.9|40744.9|40684.9|40734.9|40674.9|2
1739179070000|2025-02-10 09:17:50|40734.7|40674.7|40729|40689|40734.7|40689|40719.7|40669.5|5
1739179080000|2025-02-10 09:18:00|40721.5|40701.5|40738.5|40678.5|40740.8|40701.5|40721.5|40674|9
1739179090000|2025-02-10 09:18:10|40726|40686|40731|40691|40740.8|40691|40726|40678.5|1
1739179100000|2025-02-10 09:18:20|40733.3|40693.3|40743.1|40683.1|40743.1|40693.3|40725.6|40675.1|6
1739179110000|2025-02-10 09:18:30|40669.8|40649.8|40662.6|40622.6|40682.3|40649.8|40662.6|40614.6|8
1739179120000|2025-02-10 09:18:40|40658|40618|40654.8|40594.8|40658|40618|40629.8|40580.5|7
1739179130000|2025-02-10 09:18:50|40654.6|40594.6|40637.1|40577.1|40654.6|40597.1|40634.8|40574.8|3
1739179140000|2025-02-10 09:19:00|40634.8|40574.8|40536.9|40476.9|40634.8|40582.3|40536.9|40476.9|12
1739179150000|2025-02-10 09:19:10|40537.1|40477.1|40550.9|40490.9|40576.2|40516.2|40535.9|40477.1|8
1739179160000|2025-02-10 09:19:20|40540.4|40500.4|40546.2|40486.2|40546.2|40500.4|40526.6|40483.9|6
1739179170000|2025-02-10 09:19:30|40543.4|40483.4|40498.7|40458.7|40543.4|40495.9|40496.2|40458.7|10
1739179180000|2025-02-10 09:19:40|40506.6|40446.6|40492.1|40452.1|40509.4|40459.6|40492.1|40444.8|7
1739179190000|2025-02-10 09:19:50|40489.8|40449.8|40441.4|40401.4|40516.6|40461.5|40439.1|40386.4|27
1739179200000|2025-02-10 09:20:00|40451.6|40391.6|40444.1|40404.1|40456.9|40429.4|40429.6|40388.9|11
1739179210000|2025-02-10 09:20:10|40441.6|40401.6|40427.6|40407.6|40454.8|40409.6|40427.3|40390.1|11
1739179220000|2025-02-10 09:20:20|40426.9|40406.9|40440.1|40400.1|40462.6|40406.9|40424.6|40392.1|22
1739179230000|2025-02-10 09:20:30|40437.8|40397.8|40455.3|40395.3|40457.8|40397.8|40435.3|40395.3|7
1739179240000|2025-02-10 09:20:40|40457.6|40397.6|40429.6|40409.6|40457.6|40410.1|40429.6|40395.3|1
1739179250000|2025-02-10 09:20:50|40427.3|40407.3|40437.3|40397.3|40439.4|40409.6|40427.3|40397.1|1
1739179260000|2025-02-10 09:21:00|40434.8|40394.8|40409.8|40389.8|40442.1|40401.9|40407.6|40382.1|3
1739179270000|2025-02-10 09:21:10|40410.1|40390.1|40496.8|40436.8|40496.8|40436.8|40410.1|40390.1|3
1739179280000|2025-02-10 09:21:20|40497.1|40437.1|40496.6|40436.6|40499.3|40449.1|40489.1|40436.6|0
1739179290000|2025-02-10 09:21:30|40494.3|40434.3|40514.3|40454.3|40514.3|40454.3|40478.9|40432.1|3
1739179300000|2025-02-10 09:21:40|40518.9|40458.9|40542.1|40502.1|40559.6|40506.6|40504.1|40453.4|19
1739179310000|2025-02-10 09:21:50|40531.8|40511.8|40544.6|40504.6|40554.8|40511.8|40529.6|40494.8|1
1739179320000|2025-02-10 09:22:00|40542.3|40502.3|40536.8|40476.8|40559.6|40511.8|40509.1|40474.6|12
1739179330000|2025-02-10 09:22:10|40539.1|40479.1|40522.7|40462.7|40539.1|40493.2|40504.1|40462.7|3
1739179340000|2025-02-10 09:22:20|40506.1|40446.1|40498.9|40438.9|40506.1|40453.6|40493.6|40438.9|1
1739179350000|2025-02-10 09:22:30|40491.4|40451.4|40511.1|40451.1|40511.1|40473.2|40491.4|40443.9|1
1739179360000|2025-02-10 09:22:40|40516.1|40456.1|40516.4|40456.4|40516.4|40456.4|40516.1|40456.1|2
1739179370000|2025-02-10 09:22:50|40516.6|40456.6|40520.9|40500.9|40535.7|40500.9|40516.6|40456.6|2
1739179380000|2025-02-10 09:23:00|40523.2|40503.2|40518.2|40498.2|40523.2|40503.2|40518.2|40498.2|3
1739179390000|2025-02-10 09:23:10|40515.7|40495.7|40478.2|40458.2|40520.2|40497.9|40477.9|40457.9|5
1739179400000|2025-02-10 09:23:20|40506.6|40446.6|40505.7|40465.7|40520.9|40468.2|40505.7|40446.6|10
1739179410000|2025-02-10 09:23:30|40500.9|40460.9|40418.6|40398.6|40500.9|40465.9|40418.6|40398.6|7
1739179420000|2025-02-10 09:23:40|40420.9|40400.9|40454.3|40394.3|40454.3|40400.9|40420.9|40388.9|3
1739179430000|2025-02-10 09:23:50|40461.4|40401.4|40463.9|40403.9|40463.9|40403.9|40461.4|40401.4|0
1739179440000|2025-02-10 09:24:00|40461.4|40401.4|40461.1|40401.1|40461.4|40401.4|40458.9|40398.9|1
1739179450000|2025-02-10 09:24:10|40451.4|40411.4|40448.9|40408.9|40463.9|40413.6|40448.9|40403.9|0
1739179460000|2025-02-10 09:24:20|40471.4|40411.4|40488.9|40428.9|40493.6|40436.4|40471.4|40411.4|1
1739179470000|2025-02-10 09:24:30|40480.9|40440.9|40480.9|40440.9|40480.9|40440.9|40480.9|40440.9|2
1739179480000|2025-02-10 09:24:40|40481.4|40441.4|40518.9|40458.9|40518.9|40458.9|40481.4|40441.4|2
1739179490000|2025-02-10 09:24:50|40523.4|40463.4|40526.1|40486.1|40531.1|40486.1|40513.9|40463.4|2
1739179500000|2025-02-10 09:25:00|40516.4|40496.4|40538.6|40498.6|40548.9|40521.4|40516.4|40486.1|8
1739179510000|2025-02-10 09:25:10|40538.9|40498.9|40531.4|40511.4|40541.1|40511.4|40530.9|40498.9|3
1739179520000|2025-02-10 09:25:20|40536.1|40516.1|40556.1|40536.1|40571.6|40540.6|40536.1|40516.1|2
1739179530000|2025-02-10 09:25:30|40551.3|40531.3|40543.6|40523.6|40556.1|40531.3|40543.6|40516.1|1
1739179540000|2025-02-10 09:25:40|40543.4|40523.4|40541.1|40521.1|40543.4|40523.4|40541.1|40521.1|1
1739179550000|2025-02-10 09:25:50|40543.6|40523.6|40553.6|40513.6|40573.6|40538.1|40541.1|40513.6|1
1739179560000|2025-02-10 09:26:00|40542.9|40522.9|40523.6|40503.6|40542.9|40522.9|40523.6|40503.6|6
1739179570000|2025-02-10 09:26:10|40521.3|40501.3|40528.1|40468.1|40535.2|40501.3|40518.8|40468.1|4
1739179580000|2025-02-10 09:26:20|40518.6|40478.6|40523.4|40463.4|40525.9|40478.6|40518.6|40463.4|2
1739179590000|2025-02-10 09:26:30|40515.9|40475.9|40541.3|40481.3|40543.6|40488.6|40513.6|40473.6|4
1739179600000|2025-02-10 09:26:40|40543.6|40483.6|40535.9|40515.9|40543.6|40515.9|40535.9|40483.6|2
1739179610000|2025-02-10 09:26:50|40536.1|40516.1|40551.1|40491.1|40551.1|40520.9|40536.1|40491.1|7
1739179620000|2025-02-10 09:27:00|40551.3|40491.3|40553.6|40493.6|40553.6|40493.6|40551.3|40491.3|2
1739179630000|2025-02-10 09:27:10|40548.6|40508.6|40545.9|40525.9|40548.6|40525.9|40539.1|40508.6|1
1739179640000|2025-02-10 09:27:20|40585.6|40565.6|40618.1|40578.1|40618.1|40586.7|40585.6|40565.6|14
1739179650000|2025-02-10 09:27:30|40617.9|40577.9|40615.9|40595.9|40626.9|40595.9|40597.7|40559.9|18
1739179660000|2025-02-10 09:27:40|40620.6|40600.6|40655.9|40615.9|40673.4|40615.9|40620.6|40577.9|20
1739179670000|2025-02-10 09:27:50|40650.9|40610.9|40630.4|40590.4|40653.4|40610.9|40630.4|40590.4|6
1739179680000|2025-02-10 09:28:00|40630.2|40590.2|40606.6|40586.6|40630.2|40602.6|40606.6|40586.6|5
1739179690000|2025-02-10 09:28:10|40608.8|40588.8|40606.3|40586.3|40608.8|40588.8|40606.3|40586.3|6
1739179700000|2025-02-10 09:28:20|40610.6|40570.6|40610.6|40570.6|40610.6|40570.6|40610.6|40570.6|9
1739179710000|2025-02-10 09:28:30|40612.9|40572.9|40612.9|40572.9|40612.9|40580.4|40598.1|40567.9|0
1739179720000|2025-02-10 09:28:40|40600.4|40580.4|40625.1|40565.1|40625.1|40580.4|40597.6|40565.1|1
1739179730000|2025-02-10 09:28:50|40617.6|40577.6|40615.6|40575.6|40617.9|40590.4|40610.4|40575.6|4
1739179740000|2025-02-10 09:29:00|40605.9|40585.9|40605.9|40585.9|40606.1|40586.1|40605.9|40585.9|4
1739179750000|2025-02-10 09:29:10|40606.1|40586.1|40616.3|40576.3|40620.9|40590.9|40605.9|40576.3|22
1739179760000|2025-02-10 09:29:20|40613.8|40573.8|40613.8|40573.8|40613.8|40573.8|40613.8|40573.8|0
1739179770000|2025-02-10 09:29:30|40613.6|40573.6|40596.6|40576.6|40616.3|40581.1|40596.6|40573.6|8
1739179780000|2025-02-10 09:29:40|40596.1|40576.1|40595.8|40575.8|40596.1|40576.1|40593.8|40573.8|1
1739179790000|2025-02-10 09:29:50|40593.6|40573.6|40614.1|40554.1|40616.6|40573.6|40591.3|40541.8|9
1739179800000|2025-02-10 09:30:00|40619.3|40559.3|40607.5|40587.5|40619.3|40587.5|40602.3|40559.3|6
1739179810000|2025-02-10 09:30:10|40609.8|40589.8|40660|40640|40660|40640|40609.8|40589.8|9
1739179820000|2025-02-10 09:30:20|40659.8|40639.8|40641.8|40621.8|40659.8|40639.8|40641.8|40621.8|1
1739179830000|2025-02-10 09:30:30|40649.5|40609.5|40647|40607|40649.5|40609.5|40647|40607|0
1739179840000|2025-02-10 09:30:40|40636.8|40616.8|40630|40610|40636.8|40616.8|40630|40610|0
1739179850000|2025-02-10 09:30:50|40629.5|40609.5|40637|40577|40643.8|40609.5|40629.5|40572.3|0
1739179860000|2025-02-10 09:31:00|40634.8|40574.8|40634.8|40574.8|40634.8|40574.8|40634.8|40574.8|1
1739179870000|2025-02-10 09:31:10|40637|40577|40629|40589|40637|40589|40629|40577|2
1739179880000|2025-02-10 09:31:20|40629.3|40589.3|40637.3|40597.3|40646.8|40597.3|40629.3|40584.5|4
1739179890000|2025-02-10 09:31:30|40639.3|40599.3|40628.6|40588.6|40639.3|40606.3|40621.8|40588.6|4
1739179900000|2025-02-10 09:31:40|40628.3|40588.3|40617|40577|40628.6|40588.6|40617|40577|0
1739179910000|2025-02-10 09:31:50|40606.8|40586.8|40664.8|40604.8|40664.8|40604.8|40604.5|40584.5|3
1739179920000|2025-02-10 09:32:00|40655|40615|40669.3|40609.3|40669.3|40615|40655|40604.8|2
1739179930000|2025-02-10 09:32:10|40667|40607|40624.5|40584.5|40669.3|40622.9|40616.8|40582|2
1739179940000|2025-02-10 09:32:20|40626.8|40586.8|40624.7|40584.7|40629.3|40599.5|40616.8|40584.7|1
1739179950000|2025-02-10 09:32:30|40627|40587|40672.5|40612.5|40672.5|40622.2|40617.2|40587|6
1739179960000|2025-02-10 09:32:40|40662.2|40622.2|40688.2|40648.2|40698|40648.2|40662.2|40610.2|12
1739179970000|2025-02-10 09:32:50|40685.9|40645.9|40686.2|40626.2|40686.2|40645.9|40678.7|40626.2|1
1739179980000|2025-02-10 09:33:00|40688.7|40628.7|40646.2|40586.2|40688.7|40639.7|40646.2|40586.2|4
1739179990000|2025-02-10 09:33:10|40645.9|40585.9|40640.9|40580.9|40645.9|40585.9|40640.9|40580.9|4
1739180000000|2025-02-10 09:33:20|40630.5|40590.5|40630.5|40590.5|40630.5|40590.5|40630.5|40590.5|0
1739180010000|2025-02-10 09:33:30|40628.2|40588.2|40628.2|40588.2|40628.2|40588.2|40628.2|40588.2|0
1739180020000|2025-02-10 09:33:40|40625.9|40585.9|40623.4|40583.4|40625.9|40585.9|40623.4|40583.4|1
1739180030000|2025-02-10 09:33:50|40625.9|40585.9|40623.2|40583.2|40638.4|40585.9|40623.2|40575.7|3
1739180040000|2025-02-10 09:34:00|40620.9|40580.9|40612.5|40552.5|40625.8|40580.9|40597.5|40537.5|15
1739180050000|2025-02-10 09:34:10|40613.7|40553.7|40617.9|40557.9|40618.2|40558.2|40613.7|40553.7|1
1739180060000|2025-02-10 09:34:20|40615.7|40555.7|40598.7|40558.7|40615.7|40565.4|40598.7|40553.4|0
1739180070000|2025-02-10 09:34:30|40600.9|40560.9|40585.2|40525.2|40600.9|40560.9|40582.2|40525.2|6
1739180080000|2025-02-10 09:34:40|40572.7|40532.7|40610.2|40550.2|40610.7|40560.4|40572.7|40527.9|6
1739180090000|2025-02-10 09:34:50|40600|40560|40600|40560|40625.7|40575.4|40600|40550.9|10
1739180100000|2025-02-10 09:35:00|40595.4|40555.4|40620.7|40560.7|40620.7|40570.9|40595.4|40547.9|4
1739180110000|2025-02-10 09:35:10|40610.9|40570.9|40620.7|40560.7|40620.7|40570.9|40610.9|40560.7|2
1739180120000|2025-02-10 09:35:20|40605.9|40565.9|40608.2|40548.2|40613.4|40565.9|40605.9|40548.2|0
1739180130000|2025-02-10 09:35:30|40613.2|40553.2|40608.6|40548.6|40613.2|40553.2|40608.6|40548.6|0
1739180140000|2025-02-10 09:35:40|40613.2|40553.2|40612.9|40552.9|40613.2|40553.2|40610.7|40550.7|6
1739180150000|2025-02-10 09:35:50|40613.2|40553.2|40600.4|40560.4|40613.2|40560.4|40600.4|40550.7|1
1739180160000|2025-02-10 09:36:00|40598.2|40558.2|40597.9|40557.9|40598.2|40558.2|40595.7|40555.7|0
1739180170000|2025-02-10 09:36:10|40598.4|40558.4|40600.7|40560.7|40603.2|40563.2|40598.4|40558.4|1
1739180180000|2025-02-10 09:36:20|40603.2|40563.2|40600.7|40560.7|40603.2|40563.2|40600.7|40560.7|1
1739180190000|2025-02-10 09:36:30|40590.4|40570.4|40595.4|40535.4|40595.4|40570.4|40585.7|40535.4|3
1739180200000|2025-02-10 09:36:40|40595.2|40535.2|40592.9|40532.9|40595.2|40535.2|40592.9|40532.9|1
1739180210000|2025-02-10 09:36:50|40585.4|40545.4|40585.4|40545.4|40585.4|40545.4|40585.4|40545.4|1
1739180220000|2025-02-10 09:37:00|40595.2|40535.2|40582.7|40542.7|40595.4|40547.7|40582.7|40532.9|1
1739180230000|2025-02-10 09:37:10|40580.4|40540.4|40590.2|40530.2|40590.4|40540.4|40578.2|40528.4|1
1739180240000|2025-02-10 09:37:20|40578.2|40538.2|40570|40530|40587.9|40538.2|40570|40525.2|7
1739180260000|2025-02-10 09:37:40|40567.7|40527.7|40567.9|40527.9|40567.9|40527.9|40567.7|40527.7|6
1739180270000|2025-02-10 09:37:50|40567.7|40527.7|40565.4|40525.4|40577.9|40527.7|40565.4|40517.9|1
1739180280000|2025-02-10 09:38:00|40563.2|40523.2|40556.1|40496.1|40565.8|40523.2|40540.2|40480.2|16
1739180290000|2025-02-10 09:38:10|40555.7|40495.7|40548.2|40508.2|40555.7|40508.2|40543.6|40491.1|2
1739180300000|2025-02-10 09:38:20|40550.7|40510.7|40551.1|40511.1|40551.1|40520.9|40540.9|40510.7|0
1739180310000|2025-02-10 09:38:30|40553.6|40513.6|40555.9|40515.9|40555.9|40515.9|40553.6|40513.6|1
1739180340000|2025-02-10 09:39:00|40571.8|40511.8|40583.4|40523.4|40585.9|40525.9|40571.8|40511.8|3
1739180350000|2025-02-10 09:39:10|40592.4|40532.4|40598.4|40538.4|40598.4|40538.4|40592.4|40532.4|2
1739180360000|2025-02-10 09:39:20|40585.9|40545.9|40600.6|40540.6|40600.6|40548.1|40585.9|40538.4|1
1739180370000|2025-02-10 09:39:30|40602.9|40542.9|40603.4|40543.4|40613.6|40585.9|40585.9|40540.9|6
1739180380000|2025-02-10 09:39:40|40603.6|40543.6|40603.6|40543.6|40603.6|40543.6|40603.6|40543.6|0
1739180400000|2025-02-10 09:40:00|40603.4|40543.4|40603.4|40543.4|40603.4|40543.4|40603.4|40543.4|0
1739180410000|2025-02-10 09:40:10|40585.9|40545.9|40588.4|40528.4|40593.4|40545.9|40578.6|40528.4|1
1739180420000|2025-02-10 09:40:20|40588.8|40528.8|40586.1|40526.1|40591.1|40538.6|40573.6|40523.8|0
1739180430000|2025-02-10 09:40:30|40588.4|40528.4|40578.6|40538.6|40588.8|40538.6|40578.6|40528.4|1
1739180440000|2025-02-10 09:40:40|40580.9|40540.9|40580.9|40540.9|40580.9|40540.9|40580.9|40540.9|3
1739180450000|2025-02-10 09:40:50|40578.6|40538.6|40576.1|40536.1|40578.6|40538.6|40576.1|40536.1|1
1739180460000|2025-02-10 09:41:00|40578.4|40518.4|40563.1|40523.1|40578.4|40523.6|40563.1|40511.1|2
1739180470000|2025-02-10 09:41:10|40560.9|40520.9|40561.1|40521.1|40561.1|40521.1|40560.9|40520.9|1
1739180480000|2025-02-10 09:41:20|40563.4|40523.4|40563.4|40523.4|40563.4|40523.4|40563.4|40523.4|1
1739180490000|2025-02-10 09:41:30|40558.6|40518.6|40558.4|40518.4|40558.6|40518.6|40558.4|40518.4|4
1739180510000|2025-02-10 09:41:50|40550.9|40530.9|40550.9|40530.9|40550.9|40530.9|40550.9|40530.9|0
1739180520000|2025-02-10 09:42:00|40560.6|40520.6|40553.1|40533.1|40560.6|40533.1|40553.1|40518.4|3
1739180530000|2025-02-10 09:42:10|40558.6|40518.6|40558.4|40518.4|40558.6|40518.6|40558.4|40518.4|3
1739180540000|2025-02-10 09:42:20|40556.1|40516.1|40503|40483|40556.1|40524.2|40503|40483|7
1739180550000|2025-02-10 09:42:30|40502.8|40482.8|40493.4|40473.4|40502.8|40482.8|40488.6|40468.6|14
1739180560000|2025-02-10 09:42:40|40488.4|40448.4|40485.6|40445.6|40490.4|40450.4|40483.6|40443.6|2
1739180570000|2025-02-10 09:42:50|40487.9|40447.9|40490.2|40450.2|40490.2|40450.2|40487.9|40447.9|1
1739180580000|2025-02-10 09:43:00|40490.6|40450.6|40500.6|40460.6|40511.1|40460.9|40490.6|40448.1|3
1739180590000|2025-02-10 09:43:10|40498.4|40458.4|40510.6|40450.6|40510.9|40460.6|40498.4|40448.4|2
1739180600000|2025-02-10 09:43:20|40512.9|40452.9|40500.4|40460.4|40512.9|40460.4|40500.4|40452.9|1
1739180610000|2025-02-10 09:43:30|40498.1|40458.1|40478.4|40458.4|40498.1|40465.4|40478.4|40455.6|1
1739180620000|2025-02-10 09:43:40|40480.6|40460.6|40468.4|40448.4|40480.6|40460.6|40468.1|40448.1|3
1739180630000|2025-02-10 09:43:50|40470.6|40450.6|40473.1|40453.1|40473.1|40453.1|40470.6|40450.6|1
1739180640000|2025-02-10 09:44:00|40480.1|40440.1|40475.6|40435.6|40507.9|40457.6|40465.4|40431.8|17
1739180650000|2025-02-10 09:44:10|40465.4|40445.4|40480.1|40420.1|40482.4|40445.4|40465.4|40417.9|0
1739180660000|2025-02-10 09:44:20|40467.6|40427.6|40499.9|40439.9|40499.9|40439.9|40467.6|40420.1|2
1739180670000|2025-02-10 09:44:30|40502.6|40442.6|40505.4|40465.4|40505.4|40465.4|40502.6|40442.6|0
1739180680000|2025-02-10 09:44:40|40515.1|40455.1|40502.4|40462.4|40515.1|40462.4|40499.9|40450.1|1
1739180690000|2025-02-10 09:44:50|40500.1|40460.1|40499.7|40439.7|40504.7|40460.1|40497.2|40439.7|5
1739180700000|2025-02-10 09:45:00|40492.2|40452.2|40517.6|40457.6|40519.9|40459.9|40492.2|40449.7|1
1739180710000|2025-02-10 09:45:10|40519.9|40459.9|40519.9|40459.9|40519.9|40459.9|40517.6|40457.6|1
1739180720000|2025-02-10 09:45:20|40517.2|40457.2|40519.4|40459.4|40519.7|40459.7|40517.2|40457.2|1
1739180730000|2025-02-10 09:45:30|40514.9|40454.9|40514.9|40454.9|40514.9|40454.9|40514.9|40454.9|0
1739180740000|2025-02-10 09:45:40|40512.6|40452.6|40512.6|40452.6|40512.6|40452.6|40512.6|40452.6|0
1739180750000|2025-02-10 09:45:50|40512.2|40452.2|40507.2|40467.2|40512.4|40467.2|40506.9|40446.9|1
1739180770000|2025-02-10 09:46:10|40509.4|40469.4|40542.6|40482.6|40544.7|40502.6|40507.2|40469.4|5
1739180780000|2025-02-10 09:46:20|40547.4|40487.4|40569.9|40509.9|40569.9|40509.9|40537.6|40487.4|1
1739180790000|2025-02-10 09:46:30|40572.4|40512.4|40567.2|40527.2|40577.4|40527.2|40562.6|40512.4|0
1739180800000|2025-02-10 09:46:40|40577.4|40517.4|40564.7|40524.7|40577.4|40524.9|40564.7|40515.1|0
1739180810000|2025-02-10 09:46:50|40562.4|40522.4|40557.9|40517.9|40562.4|40522.4|40557.9|40517.9|3
1739180820000|2025-02-10 09:47:00|40562.9|40502.9|40562.9|40502.9|40562.9|40502.9|40562.9|40502.9|0
1739180830000|2025-02-10 09:47:10|40553.3|40513.3|40548.1|40528.1|40553.3|40530.6|40548.1|40513.3|1
1739180840000|2025-02-10 09:47:20|40547.6|40527.6|40547.9|40487.9|40566.7|40527.6|40547.6|40487.9|2
1739180850000|2025-02-10 09:47:30|40547.6|40487.6|40542.9|40482.9|40547.6|40487.6|40542.9|40482.9|2
1739180880000|2025-02-10 09:48:00|40547.4|40487.4|40550.1|40490.1|40552.4|40492.4|40547.4|40487.4|1
1739180890000|2025-02-10 09:48:10|40549.6|40489.6|40537.6|40477.6|40549.6|40489.6|40537.6|40477.6|0
1739180900000|2025-02-10 09:48:20|40537.1|40477.1|40532.4|40472.4|40537.1|40477.1|40532.4|40472.4|2
1739180910000|2025-02-10 09:48:30|40532.6|40472.6|40537.1|40477.1|40539.6|40479.6|40532.6|40472.6|0
1739180920000|2025-02-10 09:48:40|40539.6|40479.6|40537.1|40477.1|40539.6|40479.6|40537.1|40477.1|0
1739180930000|2025-02-10 09:48:50|40539.6|40479.6|40537.4|40477.4|40539.6|40487.1|40527.1|40477.4|0
1739180940000|2025-02-10 09:49:00|40527.4|40487.4|40544|40484|40544|40492.4|40527.4|40483.8|5
1739180950000|2025-02-10 09:49:10|40548.3|40488.3|40557.4|40497.4|40557.4|40497.4|40548.3|40488.3|0
1739180960000|2025-02-10 09:49:20|40555.1|40495.1|40544.9|40484.9|40555.1|40495.1|40544.9|40484.9|1
1739180970000|2025-02-10 09:49:30|40544.2|40484.2|40536.7|40476.7|40544.2|40484.2|40536.7|40476.7|2
1739180980000|2025-02-10 09:49:40|40534.4|40474.4|40517.1|40477.1|40534.4|40477.1|40517.1|40464.4|2
1739180990000|2025-02-10 09:49:50|40526.9|40466.9|40517.1|40477.1|40529.2|40479.4|40517.1|40466.9|0
1739181000000|2025-02-10 09:50:00|40519.4|40479.4|40519.4|40479.4|40519.4|40479.4|40519.4|40479.4|1
1739181010000|2025-02-10 09:50:10|40526.9|40466.9|40526.9|40466.9|40526.9|40466.9|40526.9|40466.9|1
1739181020000|2025-02-10 09:50:20|40524.4|40464.4|40524.4|40464.4|40524.4|40464.4|40524.4|40464.4|1
1739181030000|2025-02-10 09:50:30|40526.9|40466.9|40531.9|40471.9|40531.9|40471.9|40526.9|40466.9|0
1739181040000|2025-02-10 09:50:40|40534.2|40474.2|40534.2|40474.2|40534.2|40474.2|40534.2|40474.2|0
1739181050000|2025-02-10 09:50:50|40524.4|40484.4|40524.4|40484.4|40524.4|40484.4|40524.4|40484.4|0
1739181060000|2025-02-10 09:51:00|40526.7|40486.7|40529.2|40489.2|40529.2|40489.2|40526.7|40486.7|0
1739181070000|2025-02-10 09:51:10|40531.9|40491.9|40531.9|40491.9|40531.9|40491.9|40531.9|40491.9|1
1739181090000|2025-02-10 09:51:30|40521.6|40501.6|40534.4|40494.4|40541.9|40501.6|40519.1|40479.6|2
1739181100000|2025-02-10 09:51:40|40544.1|40484.1|40536.6|40496.6|40544.1|40509.4|40527.1|40484.1|0
1739181110000|2025-02-10 09:51:50|40526.9|40466.9|40516.9|40456.9|40526.9|40466.9|40516.9|40456.9|3
1739181130000|2025-02-10 09:52:10|40509.4|40469.4|40564.6|40504.6|40579.9|40527.1|40509.4|40469.4|21
1739181140000|2025-02-10 09:52:20|40564.1|40504.1|40551.6|40511.6|40564.1|40514.4|40551.6|40501.9|1
1739181150000|2025-02-10 09:52:30|40510.5|40450.5|40464.4|40444.4|40510.5|40450.5|40464.4|40436.9|7
1739181160000|2025-02-10 09:52:40|40471.9|40431.9|40471.9|40431.9|40471.9|40431.9|40471.9|40431.9|1
1739181170000|2025-02-10 09:52:50|40461.2|40421.2|40463.7|40403.7|40463.7|40421.2|40438.9|40399.1|11
1739181180000|2025-02-10 09:53:00|40461.4|40401.4|40481.9|40421.9|40481.9|40421.9|40451.6|40401.4|11
1739181190000|2025-02-10 09:53:10|40484.1|40424.1|40463.9|40423.9|40484.1|40431.2|40463.9|40420.9|0
1739181200000|2025-02-10 09:53:20|40466.4|40426.4|40466.4|40426.4|40466.4|40426.4|40466.4|40426.4|1
1739181210000|2025-02-10 09:53:30|40461.6|40421.6|40459.1|40419.1|40461.6|40421.6|40459.1|40419.1|0
1739181220000|2025-02-10 09:53:40|40447.1|40427.1|40459.6|40419.6|40459.6|40427.1|40447.1|40419.6|2
1739181230000|2025-02-10 09:53:50|40449.4|40429.4|40436.6|40416.6|40456.9|40429.4|40436.6|40409.1|5
1739181240000|2025-02-10 09:54:00|40436.4|40416.4|40439.6|40379.6|40446.4|40416.4|40429.4|40379.1|5
1739181250000|2025-02-10 09:54:10|40431.6|40391.6|40511.9|40451.9|40511.9|40454.6|40429.4|40379.6|2
1739181260000|2025-02-10 09:54:20|40509.8|40449.8|40514.4|40454.4|40514.4|40454.4|40509.6|40449.6|2
1739181270000|2025-02-10 09:54:30|40514.1|40454.1|40512.1|40452.1|40514.4|40454.4|40509.6|40449.6|0
1739181280000|2025-02-10 09:54:40|40511.9|40451.9|40511.9|40451.9|40512.1|40452.1|40509.6|40449.6|0
1739181290000|2025-02-10 09:54:50|40507.1|40447.1|40507.1|40447.1|40507.1|40447.1|40507.1|40447.1|0
1739181300000|2025-02-10 09:55:00|40506.6|40446.6|40494.8|40434.8|40506.6|40446.6|40494.8|40434.8|0
1739181310000|2025-02-10 09:55:10|40495.1|40435.1|40494.6|40454.6|40497.3|40454.6|40494.6|40435.1|2
1739181320000|2025-02-10 09:55:20|40487.3|40467.3|40487.3|40467.3|40487.3|40467.3|40487.3|40467.3|0
1739181330000|2025-02-10 09:55:30|40489.6|40469.6|40545.5|40485.5|40545.5|40485.5|40489.6|40469.6|1
1739181340000|2025-02-10 09:55:40|40552.3|40492.3|40554.8|40494.8|40554.8|40494.8|40552.3|40492.3|3
1739181350000|2025-02-10 09:55:50|40557.1|40497.1|40559.8|40499.8|40562.3|40502.3|40557.1|40497.1|4
1739181360000|2025-02-10 09:56:00|40557.3|40497.3|40557.3|40497.3|40557.3|40497.3|40557.3|40497.3|1
1739181370000|2025-02-10 09:56:10|40547.1|40507.1|40552.7|40492.7|40553.4|40507.1|40547.1|40492.7|0
1739181390000|2025-02-10 09:56:30|40532.3|40472.3|40527.8|40467.8|40532.3|40472.3|40527.8|40467.8|0
1739181400000|2025-02-10 09:56:40|40530.1|40470.1|40542.3|40482.3|40542.3|40482.3|40530.1|40470.1|0
1739181410000|2025-02-10 09:56:50|40542.1|40482.1|40541.6|40481.6|40542.1|40482.1|40541.6|40481.6|1
1739181420000|2025-02-10 09:57:00|||||||||1
1739181430000|2025-02-10 09:57:10|40539.3|40479.3|40539.3|40479.3|40539.3|40479.3|40539.3|40479.3|0
1739181440000|2025-02-10 09:57:20|40532.6|40472.6|40532.6|40472.6|40532.6|40472.6|40532.6|40472.6|10
1739181450000|2025-02-10 09:57:30|40532.1|40472.1|40532.1|40472.1|40532.1|40472.1|40531.8|40471.8|1
1739181460000|2025-02-10 09:57:40|40531.4|40471.4|40526.8|40466.8|40531.4|40471.4|40524.3|40464.3|0
1739181470000|2025-02-10 09:57:50|||||||||1
1739181480000|2025-02-10 09:58:00|40524.1|40464.1|40524.1|40464.1|40524.1|40464.1|40524.1|40464.1|1
1739181490000|2025-02-10 09:58:10|40521.8|40461.8|40521.8|40461.8|40521.8|40461.8|40521.8|40461.8|0
1739181510000|2025-02-10 09:58:30|40514.3|40474.3|40530|40470|40530|40489.6|40504.8|40467.8|1
1739181520000|2025-02-10 09:58:40|40522.1|40482.1|40522.1|40482.1|40522.1|40482.1|40522.1|40482.1|0
1739181530000|2025-02-10 09:58:50|40531.8|40471.8|40528.9|40468.9|40531.8|40471.8|40524.6|40464.6|3
1739181540000|2025-02-10 09:59:00|40526.6|40466.6|40526.4|40466.4|40526.6|40466.6|40526.4|40466.4|0
1739181550000|2025-02-10 09:59:10|40514.3|40474.3|40516.4|40456.4|40528.6|40474.3|40514.3|40456.4|0
1739181570000|2025-02-10 09:59:30|40503.9|40463.9|40509.1|40449.1|40513.6|40463.9|40503.9|40448.9|0
1739181590000|2025-02-10 09:59:50|40508.9|40448.9|40511.4|40451.4|40511.4|40451.4|40508.9|40448.9|2
1739181600000|2025-02-10 10:00:00|40511.1|40451.1|40509.1|40449.1|40511.1|40451.1|40509.1|40449.1|0
1739181610000|2025-02-10 10:00:10|40498.9|40458.9|40481.1|40441.1|40498.9|40463.4|40471.8|40431.4|21
1739181620000|2025-02-10 10:00:20|40476.4|40436.4|40466.4|40426.4|40476.4|40446.1|40466.1|40416.4|1
1739181630000|2025-02-10 10:00:30|40463.9|40423.9|40463.9|40423.9|40463.9|40423.9|40463.9|40423.9|0
1739181640000|2025-02-10 10:00:40|40464.1|40424.1|40468.6|40428.6|40468.6|40428.6|40464.1|40424.1|0
1739181650000|2025-02-10 10:00:50|||||||||2
1739181660000|2025-02-10 10:01:00|40466.4|40426.4|40408.4|40368.4|40466.4|40426.4|40408.4|40358.1|14
1739181670000|2025-02-10 10:01:10|40410.6|40370.6|40403.1|40363.1|40411.4|40381.1|40398.6|40363.1|8
1739181680000|2025-02-10 10:01:20|40398.4|40358.4|40420.6|40360.6|40423.4|40363.4|40398.4|40351.1|23
1739181690000|2025-02-10 10:01:30|40419.9|40359.9|40419.9|40359.9|40419.9|40359.9|40419.9|40359.9|0
1739181700000|2025-02-10 10:01:40|40410.2|40370.2|40361.1|40321.1|40410.2|40370.2|40360.9|40320.9|8
1739181710000|2025-02-10 10:01:50|40360.9|40320.9|40353.4|40293.4|40362.4|40328.4|40343.4|40293.4|7
1739181720000|2025-02-10 10:02:00|||||||||1
1739181730000|2025-02-10 10:02:10|40343.8|40303.8|40368.8|40308.8|40368.8|40321.1|40341.1|40303.8|12
1739181740000|2025-02-10 10:02:20|40373.4|40313.4|40373.1|40313.1|40375.6|40315.6|40371.3|40311.3|1
1739181750000|2025-02-10 10:02:30|40370.9|40310.9|40361.1|40321.1|40370.9|40330.6|40348.4|40310.9|13
1739181760000|2025-02-10 10:02:40|40361.3|40321.3|40383.6|40323.6|40393.4|40333.4|40361.3|40319.8|3
1739181770000|2025-02-10 10:02:50|40380.9|40320.9|40376.3|40316.3|40380.9|40320.9|40376.3|40316.3|3
1739181790000|2025-02-10 10:03:10|40374.1|40314.1|40379.8|40339.8|40379.8|40339.8|40359.3|40314.1|1
1739181800000|2025-02-10 10:03:20|40382|40342|40394.1|40334.1|40394.1|40342|40382|40331.3|3
1739181810000|2025-02-10 10:03:30|40381.6|40341.6|40381.6|40341.6|40381.6|40341.6|40381.6|40341.6|1
1739181820000|2025-02-10 10:03:40|40381.8|40341.8|40381.8|40341.8|40381.8|40341.8|40381.8|40341.8|1
1739181830000|2025-02-10 10:03:50|40381.6|40341.6|40381.1|40321.1|40381.6|40341.6|40359.8|40319.1|3
1739181840000|2025-02-10 10:04:00|40381.3|40321.3|40381.1|40321.1|40383.6|40323.6|40381.1|40321.1|1
1739181850000|2025-02-10 10:04:10|40360.2|40340.2|40360.2|40340.2|40360.2|40340.2|40360.2|40340.2|0
1739181860000|2025-02-10 10:04:20|40357.9|40337.9|40353.4|40333.4|40357.9|40337.9|40353.4|40333.4|0
1739181880000|2025-02-10 10:04:40|40355.6|40335.6|40402.6|40362.6|40415.9|40363.4|40355.6|40313.6|7
1739181890000|2025-02-10 10:04:50|40398.4|40338.4|40393.4|40353.4|40400.9|40353.4|40393.4|40338.4|0
1739181900000|2025-02-10 10:05:00|40400.9|40340.9|40375.6|40355.6|40405.9|40355.6|40375.6|40340.9|7
1739181910000|2025-02-10 10:05:10|40382.9|40342.9|40377.9|40357.9|40382.9|40360.6|40373.4|40340.6|2
1739181920000|2025-02-10 10:05:20|40385.1|40345.1|40385.1|40345.1|40385.1|40345.1|40385.1|40345.1|3
1739181930000|2025-02-10 10:05:30|40380.6|40340.6|40375.6|40315.6|40390.4|40340.6|40375.6|40315.6|4
1739181940000|2025-02-10 10:05:40|40373.3|40313.3|40373.6|40313.6|40373.6|40313.6|40373.3|40313.3|1
1739181950000|2025-02-10 10:05:50|40375.8|40315.8|40375.8|40315.8|40375.8|40315.8|40375.8|40315.8|0
1739181960000|2025-02-10 10:06:00|40382.6|40322.6|40362.9|40342.9|40390.6|40342.9|40362.9|40322.6|3
1739181970000|2025-02-10 10:06:10|40358.3|40338.3|40368.3|40328.3|40380.8|40340.6|40358.3|40315.8|0
1739181990000|2025-02-10 10:06:30|40368.6|40328.6|40368.6|40328.6|40368.6|40328.6|40368.6|40328.6|1
1739182000000|2025-02-10 10:06:40|40373.6|40333.6|40420.8|40360.8|40421.1|40365.8|40366.8|40333.6|3
1739182010000|2025-02-10 10:06:50|40418.3|40358.3|40418.3|40358.3|40418.3|40358.3|40418.3|40358.3|0
1739182020000|2025-02-10 10:07:00|40418.1|40358.1|40410.6|40370.6|40418.1|40370.6|40408.3|40358.1|2
1739182030000|2025-02-10 10:07:10|40418.1|40358.1|40410.6|40370.6|40418.1|40370.6|40410.6|40358.1|1
1739182040000|2025-02-10 10:07:20|40421.1|40361.1|40421.1|40361.1|40421.1|40361.1|40421.1|40361.1|0
1739182050000|2025-02-10 10:07:30|40423.3|40363.3|40428.3|40368.3|40428.3|40368.3|40423.3|40363.3|1
1739182070000|2025-02-10 10:07:50|40417.9|40377.9|40413.3|40373.3|40417.9|40377.9|40410.8|40370.8|0
1739182080000|2025-02-10 10:08:00|40413.1|40373.1|40395.8|40375.8|40413.1|40378.1|40395.8|40373.1|1
1739182090000|2025-02-10 10:08:10|40400.8|40360.8|40398.3|40358.3|40400.8|40360.8|40398.3|40358.3|0
1739182100000|2025-02-10 10:08:20|40396.1|40356.1|40398.3|40358.3|40406.3|40358.3|40396.1|40346.3|2
1739182110000|2025-02-10 10:08:30|40401.1|40361.1|40408.6|40348.6|40411.1|40363.3|40398.3|40348.6|5
1739182120000|2025-02-10 10:08:40|40400.6|40360.6|40398.3|40358.3|40400.6|40367.9|40387.9|40358.3|0
1739182130000|2025-02-10 10:08:50|40398.1|40358.1|40395.8|40355.8|40398.6|40368.3|40385.6|40353.6|2
1739182140000|2025-02-10 10:09:00|40393.6|40353.6|40415.8|40355.8|40415.8|40361.1|40393.6|40353.6|4
1739182160000|2025-02-10 10:09:20|40406.1|40366.1|40410.6|40370.6|40418.1|40370.6|40406.1|40358.1|0
1739182170000|2025-02-10 10:09:30|40410.8|40370.8|40410.8|40370.8|40410.8|40370.8|40410.8|40370.8|0
1739182190000|2025-02-10 10:09:50|40403.3|40383.3|40428.3|40368.3|40448.3|40396.1|40403.3|40368.3|11
1739182200000|2025-02-10 10:10:00|40428.1|40368.1|40433.3|40393.3|40440.8|40393.3|40418.3|40366.1|14
1739182210000|2025-02-10 10:10:10|40440.1|40400.1|40453.3|40393.3|40453.3|40400.1|40440.1|40393.1|0
1739182220000|2025-02-10 10:10:20|40453.6|40393.6|40453.6|40393.6|40453.6|40393.6|40453.6|40393.6|0
1739182230000|2025-02-10 10:10:30|40458.1|40398.1|40466.1|40406.1|40466.1|40406.1|40458.1|40398.1|0
1739182240000|2025-02-10 10:10:40|40468.3|40408.3|40468.3|40408.3|40468.3|40408.3|40468.3|40408.3|0
1739182250000|2025-02-10 10:10:50|40470.8|40410.8|40481.3|40421.3|40483.6|40433.8|40453.8|40410.8|0
1739182260000|2025-02-10 10:11:00|40483.6|40423.6|40473.3|40433.3|40483.6|40433.3|40473.3|40423.6|1
1739182270000|2025-02-10 10:11:10|40470.6|40430.6|40470.6|40430.6|40470.6|40430.6|40470.6|40430.6|1
1739182280000|2025-02-10 10:11:20|40475.8|40415.8|40468.3|40428.3|40475.8|40428.3|40468.3|40415.8|1
1739182290000|2025-02-10 10:11:30|40470.6|40430.6|40470.8|40430.8|40470.8|40430.8|40470.6|40430.6|1
1739182300000|2025-02-10 10:11:40|40458.3|40438.3|40453.5|40433.5|40458.3|40438.3|40453.5|40433.5|13
1739182310000|2025-02-10 10:11:50|40453.8|40433.8|40458.3|40438.3|40464|40438.3|40453.8|40424|0
1739182320000|2025-02-10 10:12:00|40456|40436|40453.8|40433.8|40456|40436|40451.3|40431.3|1
1739182330000|2025-02-10 10:12:10|40451.3|40431.3|40456.7|40396.7|40456.7|40433.5|40438.3|40396.7|4
1739182340000|2025-02-10 10:12:20|40454.4|40394.4|40443.1|40383.1|40454.4|40394.4|40433.3|40380.8|0
1739182350000|2025-02-10 10:12:30|40440.8|40380.8|40443.1|40383.1|40443.1|40395.6|40431|40380.8|1
1739182360000|2025-02-10 10:12:40|40433.3|40393.3|40438.3|40398.3|40448.1|40398.3|40433.3|40386|1
1739182370000|2025-02-10 10:12:50|40450.8|40390.8|40453.5|40393.5|40455.8|40403.3|40443.3|40390.8|0
1739182380000|2025-02-10 10:13:00|40445.6|40405.6|40445.8|40405.8|40455.8|40405.8|40443.3|40395.8|16
1739182390000|2025-02-10 10:13:10|40442.8|40402.8|40416.3|40376.3|40442.8|40402.8|40413.8|40363.5|16
1739182400000|2025-02-10 10:13:20|40416|40376|40418.5|40378.5|40418.5|40378.5|40416|40376|14
1739182420000|2025-02-10 10:13:40|40419|40379|40433.5|40393.5|40436.3|40393.5|40419|40376.3|0
1739182430000|2025-02-10 10:13:50|40435.8|40395.8|40438.1|40398.1|40438.1|40398.1|40435.8|40395.8|0
1739182440000|2025-02-10 10:14:00|40440.6|40400.6|40440.6|40400.6|40440.6|40400.6|40440.6|40400.6|3
1739182450000|2025-02-10 10:14:10|40438.3|40398.3|40440.6|40400.6|40440.6|40400.6|40438.1|40398.1|1
1739182470000|2025-02-10 10:14:30|40438.3|40398.3|40438.1|40398.1|40438.3|40398.3|40438.1|40398.1|2
1739182480000|2025-02-10 10:14:40|40438.3|40398.3|40438.1|40398.1|40438.3|40398.3|40438.1|40398.1|0
1739182490000|2025-02-10 10:14:50|40438.3|40398.3|40443.1|40403.1|40443.3|40403.3|40438.1|40398.1|2
1739182500000|2025-02-10 10:15:00|40442.8|40402.8|40445.6|40405.6|40445.6|40405.6|40438.3|40398.3|4
1739182510000|2025-02-10 10:15:10|40445.3|40405.3|40448.1|40408.1|40448.1|40420.6|40440.6|40405.3|1
1739182520000|2025-02-10 10:15:20|40440.6|40420.6|40430.1|40410.1|40440.6|40420.6|40430.1|40410.1|16
1739182530000|2025-02-10 10:15:30|40449.4|40389.4|40440.3|40380.3|40449.4|40389.4|40440.1|40380.1|0
1739182540000|2025-02-10 10:15:40|40442.6|40382.6|40442.6|40382.6|40442.6|40382.6|40442.6|40382.6|1
1739182550000|2025-02-10 10:15:50|40432.8|40392.8|40432.8|40392.8|40432.8|40392.8|40432.8|40392.8|0
1739182560000|2025-02-10 10:16:00|40435.1|40395.1|40432.8|40392.8|40435.1|40400.1|40420.1|40390.5|5
1739182570000|2025-02-10 10:16:10|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|3
1739182580000|2025-02-10 10:16:20|40435.5|40395.5|40429.8|40389.8|40437.6|40402.8|40420.1|40389.8|4
1739182590000|2025-02-10 10:16:30|40425.3|40385.3|40410.1|40390.1|40425.3|40390.1|40410.1|40385.3|3
1739182600000|2025-02-10 10:16:40|40405.5|40385.5|40408.3|40388.3|40408.3|40388.3|40405.5|40385.5|0
1739182610000|2025-02-10 10:16:50|40420.8|40380.8|40430.3|40370.3|40430.3|40380.8|40420.8|40370.3|0
1739182620000|2025-02-10 10:17:00|40426.9|40406.9|40432.3|40392.3|40436.9|40411.4|40426.9|40392.3|10
1739182630000|2025-02-10 10:17:10|||||||||1
1739182640000|2025-02-10 10:17:20|40442.1|40382.1|40454.8|40394.8|40459.8|40399.8|40430.1|40382.1|3
1739182650000|2025-02-10 10:17:30|40459.6|40399.6|40467.3|40407.3|40467.3|40407.3|40459.6|40399.6|0
1739182660000|2025-02-10 10:17:40|40469.8|40409.8|40475.1|40415.1|40475.1|40415.1|40469.8|40409.8|0
1739182670000|2025-02-10 10:17:50|40477.1|40417.1|40477.1|40417.1|40477.1|40417.1|40477.1|40417.1|13
1739182680000|2025-02-10 10:18:00|40468.2|40408.2|40466.6|40406.6|40468.2|40408.2|40456.9|40396.9|62
1739182690000|2025-02-10 10:18:10|||||||||1
1739182700000|2025-02-10 10:18:20|40468.9|40408.9|40473.9|40413.9|40476.1|40416.1|40468.9|40408.9|1
1739182710000|2025-02-10 10:18:30|40476.1|40416.1|40476.9|40416.9|40476.9|40416.9|40476.1|40416.1|13
1739182720000|2025-02-10 10:18:40|40477.3|40417.3|40506|40446|40506|40446|40477.3|40417.3|6
1739182730000|2025-02-10 10:18:50|40505.8|40445.8|40517.1|40457.1|40519.6|40459.6|40505.8|40445.8|1
1739182740000|2025-02-10 10:19:00|40505.4|40465.4|40465.7|40405.7|40506.1|40465.4|40465.7|40405.7|104
1739182750000|2025-02-10 10:19:10|40458.2|40418.2|40458.2|40418.2|40458.2|40418.2|40458.2|40418.2|1
1739182760000|2025-02-10 10:19:20|40460.7|40420.7|40460.7|40420.7|40460.7|40420.7|40460.7|40420.7|24
1739182770000|2025-02-10 10:19:30|40460.9|40420.9|40465.7|40425.7|40465.7|40425.7|40460.9|40420.9|1
1739182780000|2025-02-10 10:19:40|40470.2|40430.2|40457.7|40437.7|40470.2|40437.7|40457.7|40425.7|0
1739182790000|2025-02-10 10:19:50|40453.2|40433.2|40470.7|40410.7|40470.7|40433.2|40448.4|40406.1|2
1739182800000|2025-02-10 10:20:00|40468.4|40408.4|40470.7|40410.7|40470.7|40410.7|40465.7|40405.7|2
1739182810000|2025-02-10 10:20:10|40472.9|40412.9|40465.4|40405.4|40472.9|40412.9|40465.4|40405.4|2
1739182820000|2025-02-10 10:20:20|40463.2|40403.2|40455.9|40395.9|40463.2|40403.2|40455.9|40395.9|10
1739182830000|2025-02-10 10:20:30|40456.1|40396.1|40445.9|40405.9|40456.1|40405.9|40445.9|40396.1|0
1739182840000|2025-02-10 10:20:40|40445.7|40405.7|40432.9|40412.9|40445.7|40415.4|40432.9|40405.7|1
1739182850000|2025-02-10 10:20:50|||||||||1
1739182860000|2025-02-10 10:21:00|40428.4|40408.4|40437.7|40397.7|40437.9|40408.4|40428.4|40397.7|0
1739182870000|2025-02-10 10:21:10|40440.2|40400.2|40437.7|40397.7|40440.2|40400.2|40437.7|40397.7|1
1739182880000|2025-02-10 10:21:20|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|1
1739182890000|2025-02-10 10:21:30|40469.7|40409.7|40473.2|40413.2|40473.2|40413.2|40469.7|40409.7|6
1739182900000|2025-02-10 10:21:40|40475.4|40415.4|40472.9|40412.9|40475.4|40415.4|40472.9|40412.9|2
1739182910000|2025-02-10 10:21:50|40475.7|40415.7|40465.2|40425.2|40475.7|40425.2|40465.2|40415.7|0
1739182920000|2025-02-10 10:22:00|40462.9|40422.9|40472.9|40432.9|40472.9|40432.9|40462.9|40422.9|0
1739182930000|2025-02-10 10:22:10|40462.7|40442.7|40465.4|40425.4|40475.7|40442.7|40457.9|40415.7|1
1739182940000|2025-02-10 10:22:20|40468.2|40428.2|40468.2|40428.2|40468.2|40428.2|40467.9|40427.9|4
1739182950000|2025-02-10 10:22:30|40472.7|40432.7|40472.7|40432.7|40472.7|40432.7|40472.7|40432.7|1
1739182960000|2025-02-10 10:22:40|40482.9|40422.9|40468.1|40428.1|40482.9|40432.7|40467.9|40420.6|2
1739182970000|2025-02-10 10:22:50|40470.6|40430.6|40492.7|40432.7|40492.7|40432.9|40470.6|40428.1|1
1739182980000|2025-02-10 10:23:00|40497.4|40437.4|40497.4|40437.4|40497.4|40437.4|40497.4|40437.4|8
1739182990000|2025-02-10 10:23:10|40492.7|40432.7|40494.9|40434.9|40494.9|40434.9|40492.7|40432.7|0
1739183000000|2025-02-10 10:23:20|40509.2|40449.2|40519.2|40459.2|40519.2|40459.2|40509.2|40449.2|2
1739183010000|2025-02-10 10:23:30|40515.2|40455.2|40510.6|40450.6|40515.2|40455.2|40508.4|40448.4|10
1739183020000|2025-02-10 10:23:40|40508.6|40448.6|40508.6|40448.6|40510.9|40450.9|40506.1|40446.1|1
1739183030000|2025-02-10 10:23:50|40510.9|40450.9|40510.9|40450.9|40510.9|40450.9|40510.9|40450.9|1
1739183040000|2025-02-10 10:24:00|||||||||1
1739183050000|2025-02-10 10:24:10|40508.6|40448.6|40491.1|40451.1|40508.6|40457.9|40491.1|40448.6|1
1739183060000|2025-02-10 10:24:20|40480.9|40460.9|40478.4|40458.4|40480.9|40460.9|40478.4|40458.4|2
1739183080000|2025-02-10 10:24:40|40487.9|40447.9|40485.2|40445.2|40487.9|40447.9|40485.2|40445.2|1
1739183090000|2025-02-10 10:24:50|40469.9|40449.9|40469.9|40449.9|40469.9|40449.9|40469.9|40449.9|1
1739183100000|2025-02-10 10:25:00|40467.7|40447.7|40467.4|40427.4|40467.7|40447.7|40457.9|40427.2|5
1739183110000|2025-02-10 10:25:10|40477.4|40417.4|40472.2|40432.2|40477.4|40432.2|40467.7|40417.4|0
1739183120000|2025-02-10 10:25:20|40484.7|40424.7|40487.4|40427.4|40487.4|40427.4|40484.7|40424.7|1
1739183130000|2025-02-10 10:25:30|40484.9|40424.9|40474.9|40434.9|40487.4|40434.9|40474.9|40424.9|3
1739183150000|2025-02-10 10:25:50|40474.7|40434.7|40474.7|40434.7|40474.7|40434.7|40474.7|40434.7|0
1739183160000|2025-02-10 10:26:00|40469.7|40429.7|40462.2|40402.2|40469.7|40434.9|40454.7|40402.2|4
1739183170000|2025-02-10 10:26:10|40462.4|40402.4|40436.7|40416.7|40462.4|40416.7|40436.7|40401.9|4
1739183180000|2025-02-10 10:26:20|40434.2|40414.2|40451.9|40391.9|40454.2|40414.2|40429.7|40391.9|8
1739183190000|2025-02-10 10:26:30|40442.2|40402.2|40451.7|40411.7|40459.2|40411.7|40442.2|40391.9|1
1739183200000|2025-02-10 10:26:40|40461.9|40401.9|40459.4|40419.4|40461.9|40419.4|40456.7|40401.9|0
1739183210000|2025-02-10 10:26:50|40471.9|40411.9|40479.7|40419.7|40479.7|40419.7|40471.9|40411.9|0
1739183220000|2025-02-10 10:27:00|40481.9|40421.9|40457.2|40437.2|40482.4|40437.2|40457.2|40421.9|14
1739183230000|2025-02-10 10:27:10|40456.9|40436.9|40466.9|40426.9|40466.9|40436.9|40456.9|40421.9|3
1739183240000|2025-02-10 10:27:20|40461.9|40421.9|40477.4|40417.4|40477.4|40424.9|40461.9|40414.7|2
1739183250000|2025-02-10 10:27:30|40472.2|40432.2|40472.2|40432.2|40472.2|40432.2|40472.2|40432.2|0
1739183260000|2025-02-10 10:27:40|40479.7|40419.7|40480.4|40420.4|40480.4|40429.9|40467.6|40417.4|7
1739183270000|2025-02-10 10:27:50|||||||||1
1739183280000|2025-02-10 10:28:00|40480.6|40420.6|40477.6|40437.6|40480.6|40437.6|40477.6|40420.6|0
1739183290000|2025-02-10 10:28:10|40479.9|40439.9|40479.9|40439.9|40479.9|40439.9|40479.9|40439.9|0
1739183300000|2025-02-10 10:28:20|40490.1|40430.1|40492.4|40432.4|40492.4|40432.4|40490.1|40430.1|1
1739183310000|2025-02-10 10:28:30|40490.1|40430.1|40490.1|40430.1|40490.1|40430.1|40490.1|40430.1|1
1739183320000|2025-02-10 10:28:40|40492.4|40432.4|40479.9|40439.9|40492.4|40439.9|40479.9|40432.4|0
1739183330000|2025-02-10 10:28:50|40490.1|40430.1|40482.6|40442.6|40490.1|40444.9|40482.6|40430.1|1
1739183340000|2025-02-10 10:29:00|40480.4|40440.4|40479.9|40419.9|40490.1|40440.4|40479.9|40419.9|1
1739183350000|2025-02-10 10:29:10|40479.7|40419.7|40469.9|40429.9|40482.4|40429.9|40469.9|40419.7|0
1739183360000|2025-02-10 10:29:20|40474.9|40434.9|40492.6|40432.6|40492.6|40441.7|40474.9|40432.4|1
1739183370000|2025-02-10 10:29:30|40492.4|40432.4|40479.7|40439.7|40492.4|40442.2|40479.7|40432.4|2
1739183390000|2025-02-10 10:29:50|40482.2|40442.2|40482.2|40442.2|40482.2|40442.2|40482.2|40442.2|1
1739183400000|2025-02-10 10:30:00|40484.7|40444.7|40489.9|40429.9|40489.9|40444.7|40477.2|40426.9|0
1739183410000|2025-02-10 10:30:10|40492.4|40432.4|40492.4|40432.4|40492.4|40432.4|40492.4|40432.4|4
1739183430000|2025-02-10 10:30:30|40482.2|40442.2|40479.9|40439.9|40482.2|40442.2|40479.9|40439.9|2
1739183440000|2025-02-10 10:30:40|40477.4|40437.4|40475.1|40435.1|40477.4|40437.4|40475.1|40435.1|3
1739183450000|2025-02-10 10:30:50|40474.9|40434.9|40472.6|40432.6|40474.9|40434.9|40472.6|40432.6|0
1739183460000|2025-02-10 10:31:00|40459.9|40439.9|40439.7|40399.7|40467.4|40439.9|40439.7|40399.7|2
1739183470000|2025-02-10 10:31:10|||||||||1
1739183480000|2025-02-10 10:31:20|||||||||1
1739183490000|2025-02-10 10:31:30|40432.2|40412.2|40434.9|40414.9|40442.4|40414.9|40432.2|40402.4|2
1739183500000|2025-02-10 10:31:40|40445.1|40405.1|40450.4|40430.4|40465.1|40430.4|40445.1|40405.1|0
1739183510000|2025-02-10 10:31:50|40452.6|40432.6|40462.6|40442.6|40472.4|40442.6|40452.6|40425.1|3
1739183520000|2025-02-10 10:32:00|40467.1|40447.1|40505.1|40465.1|40512.4|40465.1|40467.1|40435.8|5
1739183530000|2025-02-10 10:32:10|||||||||3
1739183540000|2025-02-10 10:32:20|40497.6|40477.6|40512.1|40492.1|40512.1|40492.1|40497.6|40477.6|15
1739183550000|2025-02-10 10:32:30|||||||||1
1739183560000|2025-02-10 10:32:40|40514.6|40494.6|40514.6|40494.6|40514.6|40494.6|40514.6|40494.6|0
1739183570000|2025-02-10 10:32:50|||||||||1
1739183580000|2025-02-10 10:33:00|40519.2|40499.2|40547.6|40527.6|40555.1|40527.6|40519.2|40499.2|6
1739183590000|2025-02-10 10:33:10|40557.8|40517.8|40563.1|40523.1|40563.1|40523.1|40557.8|40517.8|1
1739183600000|2025-02-10 10:33:20|40575.6|40515.6|40575.6|40515.6|40575.6|40515.6|40575.6|40515.6|2
1739183610000|2025-02-10 10:33:30|40563.1|40523.1|40550.3|40510.3|40563.1|40527.8|40536.5|40510.1|2
1739183620000|2025-02-10 10:33:40|40548.1|40508.1|40532.6|40492.6|40548.3|40508.1|40532.6|40482.8|3
1739183630000|2025-02-10 10:33:50|40532.8|40492.8|40537.4|40497.4|40537.4|40507.8|40527.8|40492.8|5
1739183640000|2025-02-10 10:34:00|40532.8|40492.8|40505.8|40465.8|40532.8|40500.3|40505.8|40465.8|7
1739183650000|2025-02-10 10:34:10|40507.8|40467.8|40505.8|40465.8|40507.8|40467.8|40505.6|40465.6|0
1739183660000|2025-02-10 10:34:20|40505.6|40465.6|40505.6|40465.6|40505.8|40465.8|40505.6|40465.6|0
1739183680000|2025-02-10 10:34:40|40507.8|40467.8|40500.3|40480.3|40507.8|40480.3|40498.1|40465.6|2
1739183690000|2025-02-10 10:34:50|40510.8|40470.8|40515.3|40475.3|40515.3|40475.3|40510.8|40470.8|0
1739183700000|2025-02-10 10:35:00|40515.6|40475.6|40517.8|40477.8|40517.8|40477.8|40515.6|40475.6|1
1739183710000|2025-02-10 10:35:10|40518.1|40478.1|40520.3|40480.3|40522.6|40482.6|40518.1|40478.1|14
1739183720000|2025-02-10 10:35:20|40520.1|40480.1|40522.4|40482.4|40522.4|40482.4|40520.1|40480.1|1
1739183730000|2025-02-10 10:35:30|40527.1|40487.1|40527.1|40487.1|40527.1|40487.1|40527.1|40487.1|1
1739183740000|2025-02-10 10:35:40|40517.6|40497.6|40518.3|40498.3|40527.8|40498.3|40517.6|40487.8|3
1739183750000|2025-02-10 10:35:50|40522.8|40502.8|40522.8|40502.8|40522.8|40502.8|40522.8|40502.8|6
1739183760000|2025-02-10 10:36:00|40527.4|40507.4|40557.1|40517.1|40557.1|40517.1|40527.4|40507.4|3
1739183770000|2025-02-10 10:36:10|40554.9|40514.9|40549.9|40529.9|40554.9|40529.9|40549.9|40514.9|2
1739183780000|2025-02-10 10:36:20|40557.8|40537.8|40560.6|40540.6|40563.1|40543.1|40554|40534|11
1739183790000|2025-02-10 10:36:30|40569.6|40529.6|40560.6|40520.6|40569.6|40529.6|40560.6|40520.6|0
1739183800000|2025-02-10 10:36:40|40562.8|40522.8|40565.3|40525.3|40575.6|40525.3|40562.8|40515.6|2
1739183810000|2025-02-10 10:36:50|40575.6|40515.6|40590.1|40550.1|40595.1|40550.1|40568.1|40515.6|1
1739183820000|2025-02-10 10:37:00|40587.8|40547.8|40580.3|40560.3|40587.8|40560.3|40580.3|40547.8|5
1739183830000|2025-02-10 10:37:10|40605.6|40545.6|40605.6|40545.6|40605.6|40545.6|40605.6|40545.6|1
1739183840000|2025-02-10 10:37:20|||||||||2
1739183850000|2025-02-10 10:37:30|40596|40556|40606|40546|40606|40556|40596|40546|2
1739183860000|2025-02-10 10:37:40|||||||||1
1739183870000|2025-02-10 10:37:50|40600.8|40580.8|40600.8|40580.8|40600.8|40580.8|40600.8|40580.8|10
1739183880000|2025-02-10 10:38:00|40600.6|40580.6|40567.8|40527.8|40600.6|40580.6|40567.8|40527|13
1739183890000|2025-02-10 10:38:10|40557.6|40537.6|40555.1|40535.1|40557.6|40537.6|40555.1|40535.1|0
1739183900000|2025-02-10 10:38:20|40547.8|40527.8|40517.8|40497.8|40547.8|40527.8|40517.8|40495.5|10
1739183910000|2025-02-10 10:38:30|40513.3|40493.3|40524.6|40484.6|40524.6|40493.3|40511|40482.3|2
1739183920000|2025-02-10 10:38:40|||||||||1
1739183930000|2025-02-10 10:38:50|40524.8|40484.8|40532.3|40492.3|40532.3|40492.3|40524.8|40484.8|0
1739183940000|2025-02-10 10:39:00|40534.6|40494.6|40534.6|40494.6|40534.6|40494.6|40534.6|40494.6|0
1739183950000|2025-02-10 10:39:10|40537.1|40497.1|40539.6|40499.6|40539.6|40499.6|40537.1|40497.1|1
1739183960000|2025-02-10 10:39:20|40554.6|40494.6|40549.8|40509.8|40554.6|40512.1|40549.8|40494.6|0
1739183970000|2025-02-10 10:39:30|40562.3|40502.3|40552.1|40512.1|40562.3|40512.1|40552.1|40502.3|0
1739183980000|2025-02-10 10:39:40|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|1
1739184000000|2025-02-10 10:40:00|40547.3|40507.3|40547.3|40507.3|40547.3|40507.3|40547.3|40507.3|0
1739184010000|2025-02-10 10:40:10|40552.3|40492.3|40547.8|40487.8|40552.3|40492.3|40547.8|40487.8|0
1739184040000|2025-02-10 10:40:40|40536.6|40496.6|40529.8|40489.8|40536.6|40496.6|40529.8|40489.8|7
1739184050000|2025-02-10 10:40:50|40527.6|40487.6|40527.6|40487.6|40527.6|40487.6|40527.6|40487.6|2
1739184060000|2025-02-10 10:41:00|40529.8|40489.8|40542.1|40502.1|40542.1|40502.6|40522.6|40489.8|1
1739184070000|2025-02-10 10:41:10|40554.6|40494.6|40554.6|40494.6|40554.6|40494.6|40554.6|40494.6|0
1739184100000|2025-02-10 10:41:40|40547.1|40507.1|40547.1|40507.1|40547.1|40507.1|40547.1|40507.1|0
1739184130000|2025-02-10 10:42:10|40549.1|40509.1|40532.1|40512.1|40549.1|40512.1|40532.1|40506.8|1
1739184160000|2025-02-10 10:42:40|40539.3|40499.3|40539.3|40499.3|40539.3|40499.3|40539.3|40499.3|0
1739184170000|2025-02-10 10:42:50|40546.8|40486.8|40561.8|40501.8|40561.8|40501.8|40546.8|40486.8|2
1739184180000|2025-02-10 10:43:00|40562.1|40502.1|40562.1|40502.1|40562.1|40502.1|40562.1|40502.1|1
1739184190000|2025-02-10 10:43:10|40564.6|40504.6|40569.1|40509.1|40569.1|40509.1|40564.6|40504.6|0
1739184200000|2025-02-10 10:43:20|40559.3|40519.3|40569.1|40509.1|40571.4|40519.3|40559.3|40509.1|0
1739184210000|2025-02-10 10:43:30|40569.3|40509.3|40569.3|40509.3|40569.3|40509.3|40569.3|40509.3|0
1739184220000|2025-02-10 10:43:40|40567.1|40507.1|40561.4|40501.4|40567.1|40507.1|40559.1|40499.1|2
1739184230000|2025-02-10 10:43:50|40558.9|40498.9|40556.6|40496.6|40558.9|40498.9|40556.6|40496.6|1
1739184240000|2025-02-10 10:44:00|40556.8|40496.8|40549.8|40489.8|40559.1|40499.1|40549.8|40489.8|9
1739184250000|2025-02-10 10:44:10|||||||||3
1739184260000|2025-02-10 10:44:20|40549.6|40489.6|40552.1|40492.1|40552.1|40492.1|40549.6|40489.6|0
1739184280000|2025-02-10 10:44:40|40541.6|40501.6|40541.6|40501.6|40541.6|40501.6|40541.6|40501.6|0
1739184290000|2025-02-10 10:44:50|40541.8|40501.8|40544.1|40504.1|40544.1|40504.1|40541.8|40501.8|0
1739184300000|2025-02-10 10:45:00|40543.9|40503.9|40536.8|40496.8|40543.9|40503.9|40536.8|40496.8|2
1739184350000|2025-02-10 10:45:50|40531.8|40491.8|40531.8|40491.8|40531.8|40491.8|40531.8|40491.8|1
1739184370000|2025-02-10 10:46:10|40521.6|40501.6|40521.6|40501.6|40521.6|40501.6|40521.6|40501.6|0
1739184380000|2025-02-10 10:46:20|40519.3|40499.3|40516.6|40496.6|40519.3|40499.3|40516.6|40496.6|1
1739184390000|2025-02-10 10:46:30|40524.1|40484.1|40516.6|40496.6|40524.1|40496.6|40516.6|40484.1|1
1739184400000|2025-02-10 10:46:40|40511.6|40491.6|40509.3|40489.3|40511.6|40491.6|40509.3|40489.3|1
1739184410000|2025-02-10 10:46:50|40511.6|40469.3|40524.1|40464.1|40524.1|40471.6|40511.6|40459.6|7
1739184420000|2025-02-10 10:47:00|40524.6|40464.6|40516.6|40476.6|40526.8|40476.6|40516.6|40464.6|0
1739184440000|2025-02-10 10:47:20|40529.1|40469.1|40521.3|40461.3|40529.1|40476.6|40516.6|40461.3|0
1739184450000|2025-02-10 10:47:30|40519.1|40459.1|40519.1|40459.1|40519.1|40459.1|40519.1|40459.1|0
1739184460000|2025-02-10 10:47:40|40508.8|40468.8|40504.1|40464.1|40511.3|40471.3|40504.1|40464.1|11
1739184470000|2025-02-10 10:47:50|40501.8|40461.8|40504.1|40464.1|40504.1|40476.6|40494.3|40461.8|6
1739184480000|2025-02-10 10:48:00|40494.3|40474.3|40494.3|40474.3|40506.6|40476.6|40494.3|40466.3|0
1739184490000|2025-02-10 10:48:10|40496.6|40476.6|40501.8|40461.8|40501.8|40476.6|40496.6|40461.8|1
1739184500000|2025-02-10 10:48:20|40491.6|40471.6|40489.3|40449.3|40501.8|40471.6|40489.3|40441.8|2
1739184510000|2025-02-10 10:48:30|40494.3|40454.3|40546.3|40486.3|40546.3|40486.3|40494.3|40446.8|4
1739184520000|2025-02-10 10:48:40|40546.6|40486.6|40547.3|40527.3|40554.5|40527.3|40537|40484.3|30
1739184530000|2025-02-10 10:48:50|40547.5|40527.5|40547.5|40527.5|40547.5|40527.5|40547.5|40527.5|3
1739184540000|2025-02-10 10:49:00|40557.7|40517.7|40547.5|40527.5|40557.7|40527.5|40547.5|40517.7|1
1739184560000|2025-02-10 10:49:20|40555|40515|40534.5|40474.5|40555|40522.5|40527.3|40474.5|1
1739184570000|2025-02-10 10:49:30|40532|40472|40532.3|40472.3|40534.5|40477|40517|40467.3|0
1739184580000|2025-02-10 10:49:40|40522|40482|40525|40465|40531.8|40482|40514.8|40465|0
1739184590000|2025-02-10 10:49:50|40517|40477|40514.8|40474.8|40527.3|40477|40514.8|40467.3|0
1739184600000|2025-02-10 10:50:00|40514.5|40474.5|40510|40470|40514.5|40482|40502|40470|1
1739184610000|2025-02-10 10:50:10|40504.8|40484.8|40521.6|40501.6|40521.6|40501.6|40504.8|40484.8|7
1739184620000|2025-02-10 10:50:20|40529.8|40489.8|40537.3|40477.3|40539.5|40489.8|40527|40477.3|2
1739184630000|2025-02-10 10:50:30|40524.8|40484.8|40532.3|40472.3|40537.3|40487|40519.8|40472.3|8
1739184640000|2025-02-10 10:50:40|40534.8|40474.8|40537.3|40477.3|40537.3|40477.3|40534.8|40474.8|0
1739184650000|2025-02-10 10:50:50|40537.5|40477.5|40537.3|40477.3|40537.5|40477.5|40537.3|40477.3|0
1739184660000|2025-02-10 10:51:00|40535|40475|40534.5|40474.5|40537.3|40487|40524.8|40474.5|2
1739184670000|2025-02-10 10:51:10|40534.8|40474.8|40537|40477|40537|40477|40534.8|40474.8|0
1739184680000|2025-02-10 10:51:20|40539.5|40479.5|40522|40482|40539.5|40482|40522|40472.3|0
1739184690000|2025-02-10 10:51:30|40532.3|40472.3|40530|40470|40532.3|40479.8|40517.5|40467.3|0
1739184700000|2025-02-10 10:51:40|40520.2|40480.2|40537.7|40477.7|40537.7|40480.2|40520.2|40475|0
1739184710000|2025-02-10 10:51:50|40537.5|40477.5|40537.3|40477.3|40537.5|40477.5|40537.3|40477.3|1
1739184720000|2025-02-10 10:52:00|40535|40475|40525.2|40485.2|40535|40485.2|40525.2|40475|0
1739184730000|2025-02-10 10:52:10|40527.5|40487.5|40527.5|40487.5|40527.5|40487.5|40527.5|40487.5|0
1739184740000|2025-02-10 10:52:20|40522.5|40482.5|40532.3|40472.3|40532.3|40482.5|40519.8|40472.3|3
1739184800000|2025-02-10 10:53:20|40519.8|40479.8|40532.3|40472.3|40532.3|40479.8|40519.8|40472.3|0
1739184810000|2025-02-10 10:53:30|40532.2|40472.2|40535|40475|40535|40482|40519.7|40470.5|7
1739184820000|2025-02-10 10:53:40|40529.7|40489.7|40519.7|40479.7|40537.2|40489.7|40519.7|40477.2|0
1739184830000|2025-02-10 10:53:50|40516.8|40476.8|40477.2|40417.2|40516.8|40476.8|40477.2|40417.2|31
1739184840000|2025-02-10 10:54:00|40475|40415|40424.5|40404.5|40475|40424.7|40424.5|40401.3|12
1739184850000|2025-02-10 10:54:10|40424.3|40404.3|40427.2|40367.2|40427.2|40404.3|40421.8|40367.2|22
1739184860000|2025-02-10 10:54:20|40417|40377|40419.7|40379.7|40419.7|40379.7|40417|40377|8
1739184870000|2025-02-10 10:54:30|40424.3|40384.3|40426.8|40386.8|40426.8|40386.8|40424.3|40384.3|0
1739184880000|2025-02-10 10:54:40|40419.3|40399.3|40416.8|40396.8|40436.8|40399.3|40416.8|40391.8|0
1739184890000|2025-02-10 10:54:50|40419.3|40399.3|40447|40387|40447|40399.3|40419.3|40384.5|0
1739184900000|2025-02-10 10:55:00|40449.3|40389.3|40446.8|40406.8|40456.8|40407|40439.7|40386.8|0
1739184910000|2025-02-10 10:55:10|40437|40417|40449.5|40409.5|40452|40417|40437|40409.5|0
1739184920000|2025-02-10 10:55:20|40437|40417|40439.7|40419.7|40439.7|40419.7|40437|40417|5
1739184930000|2025-02-10 10:55:30|40437.5|40417.5|40442.2|40402.2|40442.2|40417.5|40432.7|40402.2|2
1739184940000|2025-02-10 10:55:40|40442.5|40402.5|40444.7|40404.7|40444.7|40404.7|40442.5|40402.5|0
1739184950000|2025-02-10 10:55:50|40449.7|40409.7|40449.7|40409.7|40449.7|40409.7|40449.7|40409.7|0
1739184960000|2025-02-10 10:56:00|40452.2|40412.2|40450|40410|40454.7|40414.7|40450|40410|0
1739184970000|2025-02-10 10:56:10|40450.2|40410.2|40452.5|40412.5|40452.5|40412.5|40450.2|40410.2|0
1739184980000|2025-02-10 10:56:20|40465|40405|40472.2|40412.2|40472.2|40422|40457.5|40405|1
1739184990000|2025-02-10 10:56:30|40462|40422|40457.5|40417.5|40462.2|40422.2|40455|40415|0
1739185000000|2025-02-10 10:56:40|40460|40420|40447.5|40427.5|40460|40427.5|40447.5|40417.2|0
1739185020000|2025-02-10 10:57:00|40449.7|40429.7|40459.5|40419.5|40459.5|40429.7|40449.7|40417.2|0
1739185030000|2025-02-10 10:57:10|40447.5|40427.5|40444.7|40424.7|40459.5|40427.5|40444.7|40417.2|0
1739185040000|2025-02-10 10:57:20|40444.5|40424.5|40442.5|40422.5|40444.5|40424.5|40442.2|40422.2|0
1739185050000|2025-02-10 10:57:30|40444.7|40424.7|40440|40420|40444.7|40424.7|40440|40420|3
1739185080000|2025-02-10 10:58:00|40442.5|40422.5|40469.7|40429.7|40472.2|40432.2|40442.5|40412.9|0
1739185090000|2025-02-10 10:58:10|40467.5|40427.5|40467.5|40427.5|40467.5|40427.5|40467.5|40427.5|0
1739185100000|2025-02-10 10:58:20|40477.2|40417.2|40467|40427|40477.2|40427|40467|40417.2|0
1739185110000|2025-02-10 10:58:30|40464.7|40424.7|40449.7|40429.7|40464.7|40429.7|40449.7|40422.2|2
1739185120000|2025-02-10 10:58:40|40449.5|40429.5|40442.5|40422.5|40449.7|40429.7|40442.5|40422.5|1
1739185130000|2025-02-10 10:58:50|40435|40415|40459.9|40399.9|40462.2|40415|40434.7|40395.4|2
1739185140000|2025-02-10 10:59:00|40464.5|40404.5|40452|40412|40464.5|40414.2|40452|40402.2|4
1739185160000|2025-02-10 10:59:20|40449.7|40409.7|40434.5|40414.5|40449.7|40419.2|40434.5|40409.7|0
1739185170000|2025-02-10 10:59:30|40437|40417|40437|40417|40437|40417|40434.5|40414.5|0
1739185180000|2025-02-10 10:59:40|40436.7|40416.7|40436.7|40416.7|40436.7|40416.7|40436.7|40416.7|0
1739185200000|2025-02-10 11:00:00|40432|40412|40424.2|40404.2|40432|40412|40424.2|40404.2|4
1739185210000|2025-02-10 11:00:10|40433.5|40393.5|40429.5|40369.5|40433.5|40393.5|40429.5|40369.5|2
1739185220000|2025-02-10 11:00:20|40417|40377|40416.7|40376.7|40419.2|40379.2|40416.5|40376.5|0
1739185230000|2025-02-10 11:00:30|40419.5|40379.5|40409.5|40369.5|40424.5|40394.2|40409.5|40369.5|1
1739185250000|2025-02-10 11:00:50|40407.2|40367.2|40404|40364|40407.2|40374.2|40394.2|40364|1
1739185260000|2025-02-10 11:01:00|40401.7|40361.7|40399|40359|40409.5|40372|40392|40356.5|2
1739185270000|2025-02-10 11:01:10|||||||||2
1739185290000|2025-02-10 11:01:30|40401.3|40361.3|40394|40374|40401.3|40374|40394|40361.3|0
1739185300000|2025-02-10 11:01:40|40398.5|40378.5|40419.5|40359.5|40419.5|40378.5|40398.5|40359.5|1
1739185310000|2025-02-10 11:01:50|40409.2|40369.2|40409.2|40369.2|40409.2|40369.2|40409.2|40369.2|0
1739185320000|2025-02-10 11:02:00|40412.2|40352.2|40402|40362|40412.2|40362|40402|40351.7|1
1739185330000|2025-02-10 11:02:10|40414|40354|40399.2|40359.2|40414|40364|40399.2|40354|5
1739185340000|2025-02-10 11:02:20|40396.7|40356.7|40379.5|40359.5|40396.7|40364.2|40377|40354.5|0
1739185350000|2025-02-10 11:02:30|40381.7|40361.7|40416.7|40376.7|40417.2|40377.2|40381.7|40354.5|6
1739185360000|2025-02-10 11:02:40|40419|40379|40419|40379|40419|40379|40419|40379|0
1739185370000|2025-02-10 11:02:50|40409.2|40389.2|40434.2|40394.2|40434.2|40394.2|40409.2|40384.2|1
1739185380000|2025-02-10 11:03:00|40439.2|40399.2|40447|40407|40451.7|40421.7|40437.2|40391.7|2
1739185390000|2025-02-10 11:03:10|40449.2|40409.2|40456.5|40396.5|40456.5|40409.2|40447|40396.5|0
1739185400000|2025-02-10 11:03:20|40449.5|40389.5|40459.5|40399.5|40459.5|40404.5|40439.2|40389.5|9
1739185420000|2025-02-10 11:03:40|||||||||2
1739185430000|2025-02-10 11:03:50|40459.4|40399.4|40461.7|40421.7|40461.7|40421.7|40459.4|40399.4|1
1739185440000|2025-02-10 11:04:00|40459.4|40419.4|40459.4|40419.4|40459.4|40419.4|40459.4|40419.4|2
1739185450000|2025-02-10 11:04:10|40459|40419|40459|40419|40459|40419|40459|40419|1
1739185460000|2025-02-10 11:04:20|40456.7|40416.7|40441.9|40421.9|40456.7|40424.2|40441.9|40412.2|1
1739185490000|2025-02-10 11:04:50|40451.2|40411.2|40454|40394|40454|40411.2|40444|40394|0
1739185500000|2025-02-10 11:05:00|40443.7|40403.7|40459|40399|40459|40403.7|40439.2|40391.7|1
1739185510000|2025-02-10 11:05:10|40456.7|40396.7|40456.7|40396.7|40456.7|40396.7|40456.7|40396.7|0
1739185530000|2025-02-10 11:05:30|40446.9|40406.9|40474|40414|40474.2|40416.9|40446.7|40401.7|0
1739185540000|2025-02-10 11:05:40|40463.7|40423.7|40459.2|40419.2|40474|40423.7|40459.2|40411.7|0
1739185570000|2025-02-10 11:06:10|40459|40419|40469|40409|40471.5|40419.2|40456.7|40406.7|0
1739185580000|2025-02-10 11:06:20|40459.2|40419.2|40459.2|40419.2|40459.2|40419.2|40459.2|40419.2|0
1739185590000|2025-02-10 11:06:30|40461.5|40421.5|40461.5|40421.5|40461.5|40421.5|40461.5|40421.5|0
1739185600000|2025-02-10 11:06:40|40459.2|40419.2|40459.2|40419.2|40459.2|40419.2|40454.4|40414.4|0
1739185610000|2025-02-10 11:06:50|40471.7|40411.7|40471.7|40411.7|40471.7|40411.7|40471.7|40411.7|1
1739185620000|2025-02-10 11:07:00|40472.2|40412.2|40466.9|40426.9|40476.7|40426.9|40466.9|40412.2|0
1739185630000|2025-02-10 11:07:10|40479.4|40419.4|40481.7|40421.7|40481.7|40421.7|40479.4|40419.4|0
1739185640000|2025-02-10 11:07:20|40480.5|40420.5|40476|40416|40480.5|40420.5|40476|40416|3
1739185650000|2025-02-10 11:07:30|40475.8|40415.8|40473.5|40413.5|40475.8|40415.8|40473.5|40413.5|10
1739185660000|2025-02-10 11:07:40|40473|40413|40462.8|40422.8|40473|40422.8|40462.8|40413|0
1739185670000|2025-02-10 11:07:50|40462.5|40422.5|40441.7|40381.7|40462.5|40422.5|40441.7|40381.7|0
1739185680000|2025-02-10 11:08:00|40439.4|40379.4|40439.2|40379.2|40439.4|40379.4|40439.2|40379.2|1
1739185690000|2025-02-10 11:08:10|40426.5|40386.5|40426.5|40386.5|40426.5|40386.5|40426.5|40386.5|0
1739185700000|2025-02-10 11:08:20|40421.7|40381.7|40419.2|40359.2|40421.7|40381.7|40419.2|40359.2|3
1739185710000|2025-02-10 11:08:30|40416.9|40356.9|40414.4|40354.4|40416.9|40366.5|40406.5|40354.4|0
1739185720000|2025-02-10 11:08:40|40406.5|40366.5|40409|40349|40411.7|40366.5|40401.5|40349|1
1739185730000|2025-02-10 11:08:50|40398.7|40358.7|40351.4|40311.4|40398.7|40358.7|40349.4|40311.4|14
1739185740000|2025-02-10 11:09:00|40351.2|40311.2|40341.4|40321.4|40353.9|40323.7|40341.4|40311.2|11
1739185750000|2025-02-10 11:09:10|40351.7|40311.7|40349.2|40309.2|40361.7|40311.7|40349.2|40299.4|4
1739185770000|2025-02-10 11:09:30|40349.4|40309.4|40349.4|40309.4|40349.4|40309.4|40349.4|40309.4|3
1739185780000|2025-02-10 11:09:40|40349.2|40309.2|40349.2|40309.2|40349.2|40309.2|40349.2|40309.2|6
1739185790000|2025-02-10 11:09:50|40348.9|40308.9|40346.7|40306.7|40348.9|40308.9|40346.7|40306.7|0
1739185800000|2025-02-10 11:10:00|40334.2|40314.2|40331.9|40311.9|40334.2|40314.2|40331.9|40311.9|15
1739185820000|2025-02-10 11:10:20|40334.2|40314.2|40354.4|40314.4|40354.6|40321.9|40326.9|40299.4|1
1739185830000|2025-02-10 11:10:30|40356.7|40316.7|40361.4|40321.4|40373.9|40321.4|40354.4|40311.7|33
1739185840000|2025-02-10 11:10:40|40358.7|40318.7|40326.9|40306.9|40358.7|40318.7|40326.4|40294.4|66
1739185850000|2025-02-10 11:10:50|40334.4|40294.4|40321.9|40301.9|40334.4|40301.9|40321.9|40294.4|4
1739185870000|2025-02-10 11:11:10|40322.1|40302.1|40351.7|40291.7|40354.4|40304.6|40322.1|40291.7|2
1739185880000|2025-02-10 11:11:20|40341.4|40301.4|40344.2|40304.2|40354.4|40304.2|40339.2|40291.7|2
1739185890000|2025-02-10 11:11:30|40341.9|40301.9|40344.2|40304.2|40352.1|40304.2|40341.9|40292.1|9
1739185900000|2025-02-10 11:11:40|40352.1|40292.1|40344.2|40304.2|40352.1|40306.4|40344.2|40292.1|6
1739185910000|2025-02-10 11:11:50|40346.9|40306.9|40349.4|40309.4|40349.4|40319.6|40337.4|40306.9|5
1739185920000|2025-02-10 11:12:00|40358.9|40298.9|40358.9|40298.9|40358.9|40298.9|40358.9|40298.9|3
1739185940000|2025-02-10 11:12:20|40349.9|40289.9|40339.6|40299.6|40352.1|40299.6|40337.4|40287.6|0
1739185950000|2025-02-10 11:12:30|40337.4|40297.4|40347.1|40287.1|40349.4|40299.6|40337.4|40287.1|1
1739185960000|2025-02-10 11:12:40|40339.2|40299.2|40339.6|40299.6|40349.9|40299.6|40336.9|40287.1|0
1739185970000|2025-02-10 11:12:50|40339.4|40299.4|40339.4|40299.4|40339.6|40299.6|40339.4|40299.4|0
1739185990000|2025-02-10 11:13:10|40339.6|40299.6|40341.7|40301.7|40341.9|40301.9|40339.6|40299.6|0
1739186020000|2025-02-10 11:13:40|40341.9|40301.9|40346.9|40306.9|40359.9|40309.4|40341.9|40292.6|3
1739186030000|2025-02-10 11:13:50|40344.9|40304.9|40349.4|40309.4|40349.4|40316.9|40334.6|40304.4|0
1739186040000|2025-02-10 11:14:00|40349.6|40309.6|40336.9|40316.9|40351.9|40316.9|40336.9|40307.1|0
1739186050000|2025-02-10 11:14:10|40337.1|40317.1|40343.9|40323.9|40346.4|40326.4|40337.1|40317.1|0
1739186070000|2025-02-10 11:14:30|40341.6|40321.6|40341.6|40321.6|40344.1|40324.1|40341.6|40321.6|0
1739186080000|2025-02-10 11:14:40|40341.9|40321.9|40341.9|40321.9|40341.9|40321.9|40341.9|40321.9|0
1739186090000|2025-02-10 11:14:50|40339.6|40319.6|40263.2|40223.2|40339.6|40319.6|40263.2|40223.2|61
1739186100000|2025-02-10 11:15:00|40247.3|40207.3|40254.4|40214.4|40264.4|40216.9|40247.3|40196.9|5
1739186110000|2025-02-10 11:15:10|40244.1|40224.1|40284.4|40224.4|40284.4|40234.4|40244.1|40214.4|9
1739186120000|2025-02-10 11:15:20|40276.9|40236.9|40276.9|40236.9|40276.9|40236.9|40276.9|40236.9|0
1739186130000|2025-02-10 11:15:30|40276.6|40236.6|40284.6|40224.6|40284.6|40236.6|40271.9|40222.1|0
1739186140000|2025-02-10 11:15:40|40284.8|40224.8|40282.1|40222.1|40284.8|40236.9|40271.9|40222.1|1
1739186160000|2025-02-10 11:16:00|40271.9|40231.9|40282.1|40222.1|40282.1|40231.9|40269.6|40219.8|0
1739186170000|2025-02-10 11:16:10|40272.3|40232.3|40234.1|40194.1|40272.3|40232.3|40234.1|40194.1|18
1739186180000|2025-02-10 11:16:20|40244.4|40184.4|40244.6|40184.6|40244.6|40184.6|40244.4|40184.4|1
1739186190000|2025-02-10 11:16:30|40246.9|40186.9|40247.1|40187.1|40247.1|40187.1|40246.9|40186.9|0
1739186200000|2025-02-10 11:16:40|40232.3|40212.3|40284.8|40224.8|40284.8|40224.8|40232.3|40212.3|9
1739186210000|2025-02-10 11:16:50|40282.3|40222.3|40282.3|40222.3|40282.3|40222.3|40282.1|40222.1|0
1739186220000|2025-02-10 11:17:00|40272.3|40252.3|40291.9|40251.9|40291.9|40252.3|40272.3|40251.9|0
1739186230000|2025-02-10 11:17:10|40289.4|40249.4|40289.6|40229.6|40292.1|40256.9|40276.9|40229.6|3
1739186240000|2025-02-10 11:17:20|40294.4|40234.4|40294.4|40234.4|40294.4|40234.4|40294.4|40234.4|1
1739186250000|2025-02-10 11:17:30|40297.1|40257.1|40299.8|40259.8|40299.8|40269.6|40289.6|40257.1|0
1739186260000|2025-02-10 11:17:40|||||||||3
1739186270000|2025-02-10 11:17:50|40289.6|40269.6|40289.6|40269.6|40289.6|40269.6|40289.6|40269.6|0
1739186280000|2025-02-10 11:18:00|40287.3|40267.3|40274.4|40254.4|40302.1|40267.3|40274.4|40242.1|2
1739186290000|2025-02-10 11:18:10|40290.9|40230.9|40281.9|40221.9|40290.9|40230.9|40281.9|40221.9|4
1739186310000|2025-02-10 11:18:30|40279.6|40219.6|40274.8|40234.8|40279.8|40234.8|40270.1|40219.6|2
1739186320000|2025-02-10 11:18:40|40264.6|40244.6|40274.8|40234.8|40274.8|40244.6|40262.3|40234.8|1
1739186330000|2025-02-10 11:18:50|40277.1|40237.1|40289.8|40229.8|40289.8|40244.8|40277.1|40227.6|3
1739186350000|2025-02-10 11:19:10|40292.1|40232.1|40292.1|40232.1|40292.1|40232.1|40292.1|40232.1|0
1739186360000|2025-02-10 11:19:20|40281.9|40241.9|40279.6|40239.6|40281.9|40241.9|40279.6|40239.6|0
1739186370000|2025-02-10 11:19:30|40276.9|40236.9|40286.6|40226.6|40287.1|40236.9|40274.6|40224.4|1
1739186380000|2025-02-10 11:19:40|40279.6|40219.6|40279.6|40219.6|40279.6|40219.6|40279.6|40219.6|0
1739186390000|2025-02-10 11:19:50|40277.3|40217.3|40274.6|40214.6|40277.3|40217.3|40274.6|40214.6|0
1739186400000|2025-02-10 11:20:00|40274.3|40214.3|40272.3|40212.3|40274.6|40214.6|40272.3|40212.3|0
1739186410000|2025-02-10 11:20:10|40274.6|40214.6|40264.6|40224.6|40279.3|40224.6|40264.6|40214.6|0
1739186420000|2025-02-10 11:20:20|40264.3|40224.3|40264.3|40224.3|40264.3|40224.3|40264.3|40224.3|0
1739186430000|2025-02-10 11:20:30|40262.1|40222.1|40257.1|40217.1|40262.1|40229.6|40249.6|40217.1|0
1739186450000|2025-02-10 11:20:50|40251.8|40231.8|40275.5|40235.5|40275.5|40244.6|40251.8|40231.8|13
1739186460000|2025-02-10 11:21:00|40284.6|40244.6|40291.6|40231.6|40294.3|40244.6|40284.6|40231.6|0
1739186470000|2025-02-10 11:21:10|40279.1|40239.1|40279.1|40239.1|40279.1|40239.1|40279.1|40239.1|0
1739186480000|2025-02-10 11:21:20|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|0
1739186490000|2025-02-10 11:21:30|40279.1|40239.1|40279.1|40239.1|40279.1|40239.1|40279.1|40239.1|2
1739186510000|2025-02-10 11:21:50|40276.6|40236.6|40246.1|40226.1|40276.6|40244.1|40246.1|40221.1|26
1739186520000|2025-02-10 11:22:00|40241.6|40221.6|40236.4|40196.4|40243.9|40221.6|40231.4|40183.9|14
1739186530000|2025-02-10 11:22:10|40238.9|40198.9|40234.1|40194.1|40238.9|40198.9|40233.9|40193.9|1
1739186550000|2025-02-10 11:22:30|40236.4|40196.4|40231.1|40191.1|40246.1|40196.4|40231.1|40186.1|0
1739186560000|2025-02-10 11:22:40|40220.9|40200.9|40218.6|40198.6|40220.9|40200.9|40218.6|40198.6|0
1739186570000|2025-02-10 11:22:50|40216.4|40196.4|40216.4|40196.4|40216.4|40196.4|40216.4|40196.4|1
1739186580000|2025-02-10 11:23:00|40213.9|40193.9|40228.9|40188.9|40228.9|40196.4|40213.9|40188.9|14
1739186590000|2025-02-10 11:23:10|40231.4|40191.4|40233.6|40193.6|40233.6|40193.6|40231.4|40191.4|0
1739186610000|2025-02-10 11:23:30|40231.4|40191.4|40233.9|40193.9|40233.9|40193.9|40231.4|40191.4|9
1739186630000|2025-02-10 11:23:50|40231.4|40191.4|40218.6|40198.6|40231.4|40198.6|40218.6|40188.9|0
1739186640000|2025-02-10 11:24:00|40216.1|40196.1|40236.4|40196.4|40251.4|40201.4|40215.9|40186.8|4
1739186650000|2025-02-10 11:24:10|40238.6|40198.6|40238.6|40198.6|40238.6|40198.6|40238.6|40198.6|0
1739186660000|2025-02-10 11:24:20|40238.9|40198.9|40238.9|40198.9|40238.9|40198.9|40238.9|40198.9|1
1739186670000|2025-02-10 11:24:30|40238.6|40198.6|40238.9|40198.9|40238.9|40198.9|40238.6|40198.6|0
1739186680000|2025-02-10 11:24:40|40249.8|40189.8|40241.1|40221.1|40256.4|40228.1|40241.1|40189.8|47
1739186690000|2025-02-10 11:24:50|40243.6|40223.6|40241.1|40221.1|40243.6|40223.6|40241.1|40221.1|0
1739186700000|2025-02-10 11:25:00|40241.3|40221.3|40258.6|40218.6|40258.6|40225.9|40241.3|40218.4|0
1739186710000|2025-02-10 11:25:10|40260.9|40220.9|40263.1|40223.1|40273.4|40223.4|40260.9|40213.4|0
1739186730000|2025-02-10 11:25:30|40260.9|40220.9|40245.6|40225.6|40260.9|40225.9|40245.6|40218.4|1
1739186740000|2025-02-10 11:25:40|40245.4|40225.4|40254.9|40214.9|40254.9|40225.6|40245.4|40214.9|0
1739186760000|2025-02-10 11:26:00|40254.5|40214.5|40254.5|40214.5|40254.5|40214.5|40254.5|40214.5|0
1739186770000|2025-02-10 11:26:10|40247.7|40207.7|40248.1|40208.1|40248.1|40208.1|40247.7|40207.7|1
1739186790000|2025-02-10 11:26:30|40242.9|40202.9|40223.1|40203.1|40242.9|40208.1|40223.1|40195.6|11
1739186800000|2025-02-10 11:26:40|40220.9|40200.9|40221.1|40201.1|40221.1|40201.1|40220.9|40200.9|3
1739186820000|2025-02-10 11:27:00|40231.8|40191.8|40246.1|40186.1|40246.1|40195.9|40231.1|40181.6|6
1739186830000|2025-02-10 11:27:10|40233.6|40193.6|40233.6|40193.6|40233.6|40193.6|40233.6|40193.6|0
1739186840000|2025-02-10 11:27:20|40236.3|40196.3|40236.3|40196.3|40238.6|40198.6|40236.3|40196.3|1
1739186850000|2025-02-10 11:27:30|40238.6|40198.6|40241.3|40201.3|40241.3|40201.3|40238.6|40198.6|1
1739186870000|2025-02-10 11:27:50|40246.1|40206.1|40261.3|40201.3|40261.3|40206.1|40246.1|40196.8|1
1739186890000|2025-02-10 11:28:10|40256.3|40216.3|40240.6|40220.6|40256.3|40223.1|40240.6|40213.8|24
1739186900000|2025-02-10 11:28:20|40240.9|40220.9|40240.9|40220.9|40240.9|40220.9|40240.9|40220.9|0
1739186910000|2025-02-10 11:28:30|40238.6|40218.6|40240.9|40220.9|40240.9|40220.9|40238.6|40218.6|2
1739186920000|2025-02-10 11:28:40|40240.6|40220.6|40240.6|40220.6|40240.6|40220.6|40238.1|40218.1|0
1739186950000|2025-02-10 11:29:10|40245.6|40225.6|40245.9|40225.9|40245.9|40225.9|40245.6|40225.6|1
1739186970000|2025-02-10 11:29:30|40243.4|40223.4|40241.1|40221.1|40243.6|40223.6|40241.1|40221.1|2
1739186980000|2025-02-10 11:29:40|40243.4|40223.4|40238.6|40218.6|40243.4|40223.4|40238.6|40218.6|1
1739186990000|2025-02-10 11:29:50|40238.8|40218.8|40238.8|40218.8|40238.8|40218.8|40238.8|40218.8|0
1739187000000|2025-02-10 11:30:00|40238.6|40218.6|40236.1|40216.1|40241.1|40221.1|40236.1|40216.1|1
1739187010000|2025-02-10 11:30:10|40238.6|40218.6|40238.6|40218.6|40238.6|40218.6|40238.6|40218.6|1
1739187020000|2025-02-10 11:30:20|40238.8|40218.8|40238.8|40218.8|40238.8|40218.8|40238.8|40218.8|0
1739187030000|2025-02-10 11:30:30|40241.1|40221.1|40245.8|40225.8|40245.8|40225.8|40238.6|40218.6|0
1739187040000|2025-02-10 11:30:40|40258.3|40218.3|40258.1|40218.1|40258.3|40218.3|40255.8|40215.8|0
1739187050000|2025-02-10 11:30:50|40258.3|40218.3|40248.1|40228.1|40258.3|40228.1|40248.1|40218.3|1
1739187060000|2025-02-10 11:31:00|40245.8|40225.8|40253.3|40213.3|40258.3|40228.1|40245.8|40213.3|0
1739187090000|2025-02-10 11:31:30|40243.1|40223.1|40240.8|40220.8|40251.1|40223.1|40240.8|40211.1|0
1739187100000|2025-02-10 11:31:40|40253.3|40213.3|40253.3|40213.3|40253.3|40213.3|40253.3|40213.3|1
1739187110000|2025-02-10 11:31:50|40258.3|40218.3|40258.3|40218.3|40258.3|40218.3|40258.3|40218.3|1
1739187120000|2025-02-10 11:32:00|40255.8|40215.8|40245.8|40225.8|40255.8|40225.8|40245.8|40215.8|10
1739187130000|2025-02-10 11:32:10|40258.3|40218.3|40258.3|40218.3|40258.3|40218.3|40258.3|40218.3|0
1739187150000|2025-02-10 11:32:30|40260.6|40220.6|40263.3|40223.3|40263.3|40230.8|40250.8|40220.6|0
1739187160000|2025-02-10 11:32:40|40263.6|40223.6|40263.6|40223.6|40263.6|40223.6|40263.3|40223.3|0
1739187180000|2025-02-10 11:33:00|||||||||6
1739187190000|2025-02-10 11:33:10|40265.8|40225.8|40280.8|40240.8|40288.3|40240.8|40265.8|40218.3|0
1739187200000|2025-02-10 11:33:20|40280.6|40240.6|40280.6|40240.6|40280.8|40240.8|40280.6|40240.6|0
1739187210000|2025-02-10 11:33:30|40280.4|40240.4|40265.4|40225.4|40289.7|40240.4|40265.4|40215.6|3
1739187220000|2025-02-10 11:33:40|40275.6|40215.6|40275.6|40215.6|40275.6|40215.6|40275.6|40215.6|0
1739187230000|2025-02-10 11:33:50|40268.1|40228.1|40268.1|40228.1|40268.1|40228.1|40268.1|40228.1|0
1739187240000|2025-02-10 11:34:00|40268.3|40228.3|40273.6|40233.6|40273.6|40240.8|40260.8|40228.3|0
1739187250000|2025-02-10 11:34:10|40290.6|40230.6|40304|40264|40310.8|40264|40290.6|40230.6|5
1739187260000|2025-02-10 11:34:20|40300.8|40260.8|40315.6|40275.6|40318.1|40278.1|40300.8|40260.8|2
1739187280000|2025-02-10 11:34:40|40300.4|40280.4|40302.9|40262.9|40307.9|40282.9|40298.1|40262.9|2
1739187290000|2025-02-10 11:34:50|40303.1|40263.1|40302.9|40262.9|40303.1|40263.1|40302.9|40262.9|0
1739187300000|2025-02-10 11:35:00|40300.6|40260.6|40277.9|40237.9|40305.4|40271.9|40271.5|40237.9|11
1739187310000|2025-02-10 11:35:10|40278.1|40238.1|40278.1|40238.1|40278.1|40238.1|40278.1|40238.1|0
1739187330000|2025-02-10 11:35:30|40285.6|40225.6|40273.1|40233.1|40285.6|40238.1|40273.1|40225.6|0
1739187340000|2025-02-10 11:35:40|40273.3|40233.3|40273.5|40233.5|40290.6|40240.3|40273.1|40225.6|1
1739187350000|2025-02-10 11:35:50|40275.8|40235.8|40310.6|40250.6|40315.1|40255.1|40275.8|40235.8|10
1739187360000|2025-02-10 11:36:00|40300.8|40260.8|40310.6|40250.6|40310.6|40260.8|40300.3|40248.3|1
1739187370000|2025-02-10 11:36:10|40300.8|40260.8|40329.5|40289.5|40329.5|40289.5|40300.8|40260.8|3
1739187380000|2025-02-10 11:36:20|40329.7|40289.7|40345.6|40305.6|40345.6|40305.6|40329.7|40289.7|0
1739187390000|2025-02-10 11:36:30|40335.8|40315.8|40340.3|40320.3|40340.3|40320.3|40335.8|40315.8|0
1739187400000|2025-02-10 11:36:40|40338.1|40318.1|40335.6|40315.6|40338.1|40318.1|40335.6|40315.6|4
1739187410000|2025-02-10 11:36:50|40333.3|40313.3|40356.5|40296.5|40356.5|40313.3|40333.3|40296.5|18
1739187430000|2025-02-10 11:37:10|40347|40307|40345.8|40325.8|40349.2|40325.8|40339|40307|0
1739187440000|2025-02-10 11:37:20|40343.3|40323.3|40343.5|40323.5|40343.5|40323.5|40343.3|40323.3|4
1739187450000|2025-02-10 11:37:30|40345.8|40325.8|40345.8|40325.8|40345.8|40325.8|40345.8|40325.8|0
1739187460000|2025-02-10 11:37:40|40355.6|40315.6|40353.3|40313.3|40355.6|40315.6|40353.3|40313.3|45
1739187470000|2025-02-10 11:37:50|40345.8|40325.8|40390.8|40350.8|40390.8|40350.8|40345.8|40319.1|8
1739187480000|2025-02-10 11:38:00|40393.1|40353.1|40390.6|40350.6|40393.1|40353.1|40390.6|40350.6|2
1739187490000|2025-02-10 11:38:10|40390.3|40350.3|40388.1|40348.1|40390.3|40350.3|40388.1|40348.1|0
1739187500000|2025-02-10 11:38:20|40390.8|40330.8|40390.8|40330.8|40390.8|40330.8|40390.8|40330.8|2
1739187520000|2025-02-10 11:38:40|40385.6|40325.6|40370.3|40330.3|40385.6|40335.3|40370.3|40325.6|0
1739187530000|2025-02-10 11:38:50|40380.1|40320.1|40372.8|40312.8|40380.1|40320.1|40372.8|40312.8|0
1739187540000|2025-02-10 11:39:00|40370.6|40310.6|40360.8|40320.8|40370.6|40320.8|40360.3|40310.6|0
1739187550000|2025-02-10 11:39:10|40373.3|40313.3|40388.3|40328.3|40388.3|40328.3|40373.3|40313.3|46
1739187560000|2025-02-10 11:39:20|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|0
1739187570000|2025-02-10 11:39:30|40380.8|40340.8|40378.3|40338.3|40380.8|40340.8|40378.3|40338.3|1
1739187580000|2025-02-10 11:39:40|||||||||2
1739187590000|2025-02-10 11:39:50|40375.8|40335.8|40378.3|40318.3|40385.6|40335.8|40375.8|40318.3|1
1739187600000|2025-02-10 11:40:00|40365.3|40325.3|40355.3|40315.3|40365.3|40325.3|40355.3|40315.3|0
1739187610000|2025-02-10 11:40:10|40340.3|40320.3|40340.6|40300.6|40340.6|40320.3|40331|40300.6|7
1739187630000|2025-02-10 11:40:30|40342.8|40302.8|40342.8|40302.8|40342.8|40302.8|40342.8|40302.8|0
1739187640000|2025-02-10 11:40:40|40345.5|40305.5|40345.5|40305.5|40345.5|40305.5|40345.5|40305.5|2
1739187660000|2025-02-10 11:41:00|40347.8|40307.8|40343|40323|40348.3|40323|40343|40307.8|3
1739187670000|2025-02-10 11:41:10|40353.7|40313.7|40380.8|40360.8|40386|40360.8|40353.7|40311.7|2
1739187680000|2025-02-10 11:41:20|40383|40363|40413|40393|40425.8|40393|40383|40363|2
1739187690000|2025-02-10 11:41:30|40415.3|40395.3|40448.5|40388.5|40448.5|40398|40415.3|40378.5|12
1739187700000|2025-02-10 11:41:40|40448.3|40388.3|40448.3|40388.3|40448.3|40388.3|40448.3|40388.3|0
1739187710000|2025-02-10 11:41:50|40445.8|40385.8|40445.8|40385.8|40445.8|40385.8|40445.8|40385.8|3
1739187720000|2025-02-10 11:42:00|40441.2|40381.2|40423|40383|40441.2|40383|40423|40375.5|0
1739187730000|2025-02-10 11:42:10|40420.8|40380.8|40420.8|40380.8|40420.8|40380.8|40420.8|40380.8|0
1739187750000|2025-02-10 11:42:30|40418.5|40378.5|40418.5|40378.5|40418.5|40378.5|40418.5|40378.5|0
1739187770000|2025-02-10 11:42:50|40420.8|40380.8|40420.8|40380.8|40430.5|40380.8|40420.8|40368.3|1
1739187780000|2025-02-10 11:43:00|40423|40383|40428.5|40388.5|40438.3|40388.5|40423|40378.3|1
1739187790000|2025-02-10 11:43:10|40430.8|40390.8|40430.8|40390.8|40430.8|40390.8|40430.8|40390.8|0
1739187820000|2025-02-10 11:43:40|40433|40393|40433|40393|40433|40393|40433|40393|0
1739187830000|2025-02-10 11:43:50|40442.6|40382.6|40433|40373|40442.6|40382.6|40433|40373|0
1739187840000|2025-02-10 11:44:00|40432.8|40372.8|40428|40368|40432.8|40372.8|40428|40368|0
1739187850000|2025-02-10 11:44:10|40427.8|40367.8|40427.8|40367.8|40427.8|40367.8|40427.8|40367.8|0
1739187890000|2025-02-10 11:44:50|40425.5|40365.5|40392.3|40332.3|40427.8|40374.8|40387.1|40332.3|126
1739187900000|2025-02-10 11:45:00|40382.1|40342.1|40364.6|40304.6|40391.9|40342.1|40364.6|40304.6|4
1739187910000|2025-02-10 11:45:10|40342.1|40302.1|40349.1|40289.1|40352.3|40302.1|40339.8|40289.1|4
1739187920000|2025-02-10 11:45:20|40339.1|40299.1|40336.9|40276.9|40344.1|40299.1|40329.4|40276.9|0
1739187930000|2025-02-10 11:45:30|40334.6|40274.6|40334.6|40274.6|40334.6|40274.6|40334.6|40274.6|0
1739187940000|2025-02-10 11:45:40|40332.3|40272.3|40329.6|40269.6|40332.3|40272.3|40329.6|40269.6|0
1739187950000|2025-02-10 11:45:50|40319.3|40279.3|40319.3|40279.3|40319.3|40279.3|40319.3|40279.3|0
1739187960000|2025-02-10 11:46:00|40317.1|40277.1|40317.1|40277.1|40317.1|40277.1|40317.1|40277.1|0
1739187980000|2025-02-10 11:46:20|40319.6|40279.6|40319.8|40279.8|40329.6|40282.1|40319.3|40269.6|0
1739187990000|2025-02-10 11:46:30|40329.6|40269.6|40329.6|40269.6|40329.6|40269.6|40329.6|40269.6|0
1739188020000|2025-02-10 11:47:00|40319.8|40279.8|40319.8|40279.8|40319.8|40279.8|40319.8|40279.8|0
1739188030000|2025-02-10 11:47:10|40320.3|40280.3|40350|40290|40350|40290|40320.3|40275.5|19
1739188040000|2025-02-10 11:47:20|40340.3|40300.3|40340.3|40300.3|40340.3|40300.3|40340.3|40300.3|0
1739188050000|2025-02-10 11:47:30|40355|40295|40355|40295|40357.8|40305.3|40345.3|40292.8|0
1739188060000|2025-02-10 11:47:40|40345.3|40305.3|40345.3|40305.3|40357.8|40307.5|40345.3|40295|0
1739188070000|2025-02-10 11:47:50|40355|40295|40367.8|40347.8|40367.8|40347.8|40344.8|40295|2
1739188080000|2025-02-10 11:48:00|40367.5|40347.5|40393.2|40353.2|40393.2|40353.5|40367.5|40346.4|3
1739188090000|2025-02-10 11:48:10|40383|40363|40383|40363|40383|40363|40383|40363|5
1739188110000|2025-02-10 11:48:30|40373.9|40353.9|40393.2|40333.2|40393.2|40353.9|40373.9|40333.2|0
1739188120000|2025-02-10 11:48:40|40397.8|40337.8|40410.3|40350.3|40410.3|40350.3|40397.8|40337.8|6
1739188130000|2025-02-10 11:48:50|40408.2|40348.2|40408.2|40348.2|40410.5|40350.5|40408.2|40348.2|2
1739188140000|2025-02-10 11:49:00|40382.8|40362.8|40395|40335|40402.1|40362.8|40382.8|40335|51
1739188150000|2025-02-10 11:49:10|40393.2|40333.2|40393.2|40333.2|40393.2|40333.2|40393.2|40333.2|0
1739188160000|2025-02-10 11:49:20|40395.5|40335.5|40388|40348|40395.5|40348|40388|40335.5|0
1739188170000|2025-02-10 11:49:30|40388.2|40348.2|40410.7|40350.7|40413|40360.7|40380.7|40341.4|0
1739188180000|2025-02-10 11:49:40|40413|40353|40413|40353|40413|40353|40413|40353|0
1739188190000|2025-02-10 11:49:50|40415|40355|40410.5|40350.5|40415|40355|40410.5|40350.5|0
1739188210000|2025-02-10 11:50:10|40412.8|40352.8|40415.3|40355.3|40415.3|40355.3|40412.8|40352.8|1
1739188230000|2025-02-10 11:50:30|40415.7|40355.7|40423|40363|40423|40363|40415.7|40355.7|0
1739188240000|2025-02-10 11:50:40|40414.2|40374.2|40414.2|40374.2|40414.2|40374.2|40414.2|40374.2|23
1739188260000|2025-02-10 11:51:00|40424.6|40364.6|40414.4|40374.4|40424.6|40374.4|40414.4|40364.6|0
1739188270000|2025-02-10 11:51:10|40416.7|40376.7|40420|40360|40425.5|40376.7|40416.7|40360|1
1739188290000|2025-02-10 11:51:30|40410.7|40370.7|40428.2|40368.2|40428.2|40370.7|40410.7|40361.4|0
1739188300000|2025-02-10 11:51:40|40418|40378|40418|40378|40418|40378|40418|40378|4
1739188310000|2025-02-10 11:51:50|40415.7|40375.7|40415.7|40375.7|40415.7|40375.7|40415.7|40375.7|0
1739188320000|2025-02-10 11:52:00|40415.5|40375.5|40415.5|40375.5|40415.5|40375.5|40413.2|40373.2|1
1739188330000|2025-02-10 11:52:10|40418|40378|40422.7|40382.7|40422.7|40382.7|40418|40378|0
1739188340000|2025-02-10 11:52:20|40440.9|40380.9|40513.2|40453.2|40515.5|40463|40440.9|40380.9|28
1739188350000|2025-02-10 11:52:30|40520|40460|40515.7|40475.7|40522.3|40483|40503|40460|6
1739188360000|2025-02-10 11:52:40|40513.2|40473.2|40515.5|40475.5|40515.5|40485.7|40505.7|40473.2|50
1739188370000|2025-02-10 11:52:50|40505.2|40485.2|40510.5|40450.5|40510.5|40485.2|40495|40443|32
1739188380000|2025-02-10 11:53:00|40500.7|40460.7|40512.7|40472.7|40512.7|40472.7|40500.7|40460.7|0
1739188390000|2025-02-10 11:53:10|40515|40475|40517.5|40477.5|40530|40477.5|40515|40467.3|2
1739188400000|2025-02-10 11:53:20|40522.7|40482.7|40560|40500|40560|40500|40522.7|40482.7|0
1739188410000|2025-02-10 11:53:30|40564.5|40504.5|40560.2|40500.2|40564.5|40515|40555|40497.5|7
1739188420000|2025-02-10 11:53:40|40560.5|40500.5|40560.5|40500.5|40562.7|40502.7|40558.2|40498.2|1
1739188430000|2025-02-10 11:53:50|40558.2|40498.2|40562.7|40502.7|40562.7|40502.7|40558.2|40498.2|23
1739188440000|2025-02-10 11:54:00|40560.5|40500.5|40557.7|40497.7|40562.7|40510.2|40550.2|40497.7|12
1739188450000|2025-02-10 11:54:10|40558|40498|40557.7|40497.7|40558|40507.5|40545.2|40495.5|0
1739188460000|2025-02-10 11:54:20|40558|40498|40557.7|40497.7|40560.5|40508|40548|40497.7|2
1739188470000|2025-02-10 11:54:30|40560|40500|40547.5|40527.5|40560|40527.5|40545.2|40500|1
1739188480000|2025-02-10 11:54:40|40549.8|40529.8|40549.8|40529.8|40549.8|40529.8|40549.8|40529.8|0
1739188490000|2025-02-10 11:54:50|40547.5|40527.5|40547.5|40527.5|40547.5|40527.5|40547.5|40527.5|1
1739188500000|2025-02-10 11:55:00|40545.2|40525.2|40545.2|40525.2|40557.7|40525.2|40545.2|40517.7|9
1739188510000|2025-02-10 11:55:10|40555|40515|40552.7|40512.7|40555|40515|40552.5|40512.5|1
1739188520000|2025-02-10 11:55:20|40552.5|40512.5|40562.3|40502.3|40562.3|40512.5|40552.5|40502.3|1
1739188530000|2025-02-10 11:55:30|40552.5|40512.5|40555|40515|40565|40517.5|40552|40502.3|2
1739188550000|2025-02-10 11:55:50|40567.3|40507.3|40557.3|40517.3|40567.3|40517.5|40555|40505|0
1739188560000|2025-02-10 11:56:00|40555|40515|40555.2|40515.2|40562.3|40515.2|40547.5|40497.7|0
1739188570000|2025-02-10 11:56:10|40552.5|40512.5|40565|40505|40565|40512.5|40552.5|40502.3|2
1739188590000|2025-02-10 11:56:30|40564.5|40504.5|40562.3|40502.3|40564.5|40512.5|40552.5|40502.3|0
1739188600000|2025-02-10 11:56:40|40559.5|40499.5|40552|40512|40562|40512|40552|40499.5|1
1739188610000|2025-02-10 11:56:50|40559.5|40499.5|40547|40507|40561.8|40512|40547|40499.5|0
1739188620000|2025-02-10 11:57:00|40544.5|40504.5|40534.3|40514.3|40544.5|40514.3|40534.3|40504.5|3
1739188630000|2025-02-10 11:57:10|40532|40512|40524.5|40484.5|40536.8|40512|40514.7|40474.5|0
1739188640000|2025-02-10 11:57:20|||||||||1
1739188650000|2025-02-10 11:57:30|40519.5|40499.5|40519.7|40499.7|40519.7|40499.7|40519.5|40499.5|5
1739188660000|2025-02-10 11:57:40|40519.5|40499.5|40537|40497|40537|40501.8|40519.5|40492|1
1739188670000|2025-02-10 11:57:50|40549.5|40489.5|40549.7|40509.7|40559.5|40509.7|40539.7|40489.5|0
1739188680000|2025-02-10 11:58:00|40547.5|40507.5|40554.3|40514.3|40562.2|40514.3|40547.5|40497.2|2
1739188690000|2025-02-10 11:58:10|40552|40512|40552|40512|40552|40512|40552|40512|1
1739188700000|2025-02-10 11:58:20|40539.5|40479.5|40539.5|40479.5|40539.5|40479.5|40539.5|40479.5|2
1739188710000|2025-02-10 11:58:30|40539|40479|40527.5|40487.5|40539|40487.5|40524.7|40479|1
1739188720000|2025-02-10 11:58:40|40530|40490|40527|40487|40534.5|40499.7|40519.7|40487|0
1739188730000|2025-02-10 11:58:50|||||||||1
1739188740000|2025-02-10 11:59:00|40536.8|40476.8|40512|40492|40536.8|40492|40512|40474.5|1
1739188750000|2025-02-10 11:59:10|40521.1|40481.1|40509.5|40469.5|40521.1|40481.1|40509.3|40469.3|0
1739188760000|2025-02-10 11:59:20|40511.8|40471.8|40499.7|40479.7|40511.8|40479.7|40499.7|40469.5|0
1739188770000|2025-02-10 11:59:30|40502|40482|40504.5|40464.5|40509.5|40482|40502|40464.5|0
1739188780000|2025-02-10 11:59:40|40502|40462|40504.5|40464.5|40504.5|40464.5|40502|40462|0
1739188790000|2025-02-10 11:59:50|40502.2|40462.2|40502.2|40462.2|40502.2|40462.2|40502.2|40462.2|2
1739188800000|2025-02-10 12:00:00|40502|40462|40482.2|40442.2|40502|40462|40469.7|40439.5|2
1739188810000|2025-02-10 12:00:10|40484.5|40444.5|40482|40442|40484.5|40444.5|40482|40442|2
1739188820000|2025-02-10 12:00:20|40479.5|40439.5|40484.5|40444.5|40484.5|40454|40469.3|40439.5|8
1739188830000|2025-02-10 12:00:30|40484.3|40444.3|40484.5|40444.5|40484.5|40454.3|40474.3|40441.8|0
1739188840000|2025-02-10 12:00:40|40474.3|40454.3|40469.7|40449.7|40484.5|40457|40469.7|40444.5|8
1739188850000|2025-02-10 12:00:50|40480|40440|40472.5|40452.5|40482.2|40452.5|40472.5|40440|0
1739188860000|2025-02-10 12:01:00|40477|40457|40474.7|40434.7|40479.5|40457|40472.5|40432.7|2
1739188870000|2025-02-10 12:01:10|40475|40435|40474.7|40434.7|40477.2|40437.2|40474.5|40434.5|0
1739188880000|2025-02-10 12:01:20|40474.5|40434.5|40482|40442|40482|40444.7|40464.7|40434.5|5
1739188900000|2025-02-10 12:01:40|40480|40440|40477.7|40437.7|40480|40449.7|40469.7|40437.7|1
1739188910000|2025-02-10 12:01:50|40482.2|40442.2|40482.5|40442.5|40482.5|40442.5|40482.2|40442.2|2
1739188920000|2025-02-10 12:02:00|40487|40447|40507.2|40467.2|40507.2|40467.2|40487|40437.9|0
1739188940000|2025-02-10 12:02:20|40519.9|40459.9|40517.4|40477.4|40519.9|40477.4|40510.2|40459.9|0
1739188950000|2025-02-10 12:02:30|40519.7|40479.7|40522.4|40462.4|40528.8|40479.7|40502|40447.2|3
1739188960000|2025-02-10 12:02:40|40524.7|40464.7|40522.4|40482.4|40524.7|40482.4|40522.4|40462.4|1
1739188970000|2025-02-10 12:02:50|40522.7|40482.7|40519.7|40499.7|40524.9|40499.7|40519.7|40482.7|1
1739188980000|2025-02-10 12:03:00|40517.4|40497.4|40519.7|40479.7|40532.2|40497.4|40517.4|40469.7|0
1739188990000|2025-02-10 12:03:10|40529.7|40469.7|40507.2|40467.2|40529.7|40469.7|40507.2|40454.9|0
1739189000000|2025-02-10 12:03:20|40504.7|40464.7|40504.7|40464.7|40512.2|40464.7|40504.7|40452.2|0
1739189020000|2025-02-10 12:03:40|40502.2|40462.2|40499.9|40459.9|40502.2|40462.2|40499.7|40459.7|0
1739189050000|2025-02-10 12:04:10|40490.2|40470.2|40494.9|40474.9|40494.9|40474.9|40490.2|40470.2|18
1739189060000|2025-02-10 12:04:20|40522.7|40462.7|40515.4|40475.4|40527.7|40480.4|40515.4|40462.7|1
1739189080000|2025-02-10 12:04:40|40515.2|40475.2|40515.2|40475.2|40515.2|40475.2|40515.2|40475.2|1
1739189090000|2025-02-10 12:04:50|40525.4|40465.4|40470.2|40430.2|40525.4|40487.8|40462.4|40430.2|2
1739189100000|2025-02-10 12:05:00|40479.9|40419.9|40482.7|40422.7|40482.7|40432.4|40472.4|40419.9|0
1739189120000|2025-02-10 12:05:20|40472.4|40412.4|40477|40417|40477|40417|40472.2|40412.2|1
1739189130000|2025-02-10 12:05:30|40479.2|40419.2|40477.2|40417.2|40479.7|40419.7|40477.2|40417.2|16
1739189140000|2025-02-10 12:05:40|40479.5|40419.5|40469.2|40429.2|40481.7|40429.2|40469.2|40419.5|1
1739189170000|2025-02-10 12:06:10|40467|40427|40462|40422|40467|40427|40462|40422|1
1739189180000|2025-02-10 12:06:20|||||||||3
1739189190000|2025-02-10 12:06:30|40464.5|40424.5|40464.5|40424.5|40464.5|40424.5|40464.5|40424.5|1
1739189200000|2025-02-10 12:06:40|40471.3|40411.3|40454.2|40414.2|40471.3|40414.2|40454.2|40404.5|2
1739189210000|2025-02-10 12:06:50|40451.7|40411.7|40451.7|40411.7|40451.7|40411.7|40451.7|40411.7|1
1739189220000|2025-02-10 12:07:00|40449.5|40409.5|40434.7|40414.7|40449.5|40417|40434.7|40409.5|1
1739189230000|2025-02-10 12:07:10|40432.2|40412.2|40432.4|40412.4|40432.4|40412.4|40432.2|40412.2|0
1739189250000|2025-02-10 12:07:30|40434.7|40414.7|40434.7|40414.7|40434.7|40414.7|40434.7|40414.7|0
1739189260000|2025-02-10 12:07:40|40445.2|40405.2|40464.4|40404.4|40464.4|40411.9|40445.2|40399.9|3
1739189270000|2025-02-10 12:07:50|40456.9|40416.9|40454.2|40414.2|40464.4|40416.9|40454.2|40404.4|0
1739189290000|2025-02-10 12:08:10|40454.4|40414.4|40476.7|40416.7|40476.7|40421.9|40454.4|40414.4|2
1739189300000|2025-02-10 12:08:20|40477.2|40417.2|40484.4|40424.4|40486.9|40426.9|40477.2|40417.2|0
1739189310000|2025-02-10 12:08:30|40484.7|40424.7|40489.4|40429.4|40489.4|40439.2|40479.2|40424.4|0
1739189320000|2025-02-10 12:08:40|40476.9|40436.9|40477.2|40437.2|40489.4|40439.2|40476.9|40427.2|1
1739189330000|2025-02-10 12:08:50|40469.7|40449.7|40471.9|40451.9|40471.9|40451.9|40469.7|40449.7|0
1739189340000|2025-02-10 12:09:00|40490.8|40430.8|40469.7|40429.7|40490.8|40431.7|40469.7|40421.7|1
1739189350000|2025-02-10 12:09:10|40481.7|40421.7|40479.4|40419.4|40481.7|40429.2|40469.2|40419.4|0
1739189360000|2025-02-10 12:09:20|40469.2|40429.2|40454.2|40434.2|40469.2|40434.2|40454.2|40424.4|0
1739189370000|2025-02-10 12:09:30|40451.9|40431.9|40459.4|40419.4|40459.4|40431.9|40451.9|40419.4|2
1739189380000|2025-02-10 12:09:40|40461.9|40421.9|40469.4|40409.4|40471.7|40421.9|40456.9|40409.4|3
1739189390000|2025-02-10 12:09:50|40459.2|40419.2|40442.2|40402.2|40459.2|40429.2|40437.4|40389.9|5
1739189400000|2025-02-10 12:10:00|40442.4|40402.4|40439.9|40399.9|40442.4|40402.4|40439.9|40399.9|0
1739189410000|2025-02-10 12:10:10|40439.4|40399.4|40437.2|40397.2|40439.4|40399.4|40434.9|40394.9|0
1739189420000|2025-02-10 12:10:20|40432.2|40392.2|40414.4|40374.4|40441.2|40392.2|40414.2|40374.2|6
1739189430000|2025-02-10 12:10:30|40414.2|40374.2|40409.7|40369.7|40414.2|40374.2|40409.7|40369.7|0
1739189440000|2025-02-10 12:10:40|40409.4|40369.4|40424.4|40364.4|40424.4|40371.9|40407.2|40364.4|8
1739189450000|2025-02-10 12:10:50|40416.9|40376.9|40414.7|40374.7|40416.9|40376.9|40412.2|40372.2|0
1739189460000|2025-02-10 12:11:00|40412.2|40372.2|40409.7|40369.7|40414.7|40374.7|40409.7|40369.7|1
1739189470000|2025-02-10 12:11:10|40409.2|40369.2|40401.9|40361.9|40414.4|40369.2|40401.9|40354.4|2
1739189480000|2025-02-10 12:11:20|40399.7|40359.7|40387.2|40367.2|40402.2|40369.7|40387.2|40359.7|1
1739189490000|2025-02-10 12:11:30|40389.7|40369.7|40399.4|40339.4|40399.9|40369.7|40382.2|40339.4|6
1739189500000|2025-02-10 12:11:40|40389.7|40349.7|40407.2|40347.2|40407.2|40351.9|40389.7|40347.2|0
1739189520000|2025-02-10 12:12:00|40399.7|40359.7|40396.7|40356.7|40414.4|40361.9|40396.7|40352.2|15
1739189530000|2025-02-10 12:12:10|40384|40364|40361.9|40341.9|40384|40364|40361.9|40341.9|0
1739189540000|2025-02-10 12:12:20|40361.5|40341.5|40361.9|40321.9|40364.2|40341.5|40359.2|40321.9|2
1739189550000|2025-02-10 12:12:30|40371.7|40311.7|40371.7|40311.7|40371.7|40311.7|40371.7|40311.7|1
1739189560000|2025-02-10 12:12:40|40369.4|40309.4|40374.4|40314.4|40374.4|40314.4|40369.4|40309.4|0
1739189580000|2025-02-10 12:13:00|40364.2|40324.2|40364.2|40324.2|40364.2|40324.2|40364.2|40324.2|0
1739189590000|2025-02-10 12:13:10|40361.9|40321.9|40361.9|40321.9|40361.9|40321.9|40361.9|40321.9|1
1739189620000|2025-02-10 12:13:40|40362.1|40322.1|40362.1|40322.1|40362.1|40322.1|40362.1|40322.1|0
1739189630000|2025-02-10 12:13:50|40364.4|40324.4|40354.6|40334.6|40364.4|40334.6|40354.6|40324.4|5
1739189640000|2025-02-10 12:14:00|40356.9|40336.9|40367.1|40327.1|40367.1|40336.9|40356.9|40327.1|0
1739189650000|2025-02-10 12:14:10|40364.9|40324.9|40367.1|40327.1|40367.1|40334.6|40354.6|40324.9|1
1739189680000|2025-02-10 12:14:40|40354.6|40334.6|40357.1|40317.1|40359.4|40334.6|40351.9|40317.1|1
1739189690000|2025-02-10 12:14:50|40359.6|40319.6|40351.9|40311.9|40359.6|40319.6|40351.9|40311.9|1
1739189700000|2025-02-10 12:15:00|40347.4|40307.4|40336.9|40296.9|40349.4|40307.4|40336.9|40289.4|9
1739189710000|2025-02-10 12:15:10|40339.2|40299.2|40339.2|40299.2|40339.2|40299.2|40339.2|40299.2|0
1739189720000|2025-02-10 12:15:20|40346|40306|40346.9|40306.9|40346.9|40306.9|40344.4|40304.4|1
1739189730000|2025-02-10 12:15:30|40346.7|40306.7|40346.7|40306.7|40346.7|40306.7|40346.7|40306.7|0
1739189740000|2025-02-10 12:15:40|40344.2|40304.2|40334.4|40294.4|40344.4|40311.4|40331.4|40282.1|0
1739189750000|2025-02-10 12:15:50|40346.7|40286.7|40334.2|40294.2|40346.7|40294.2|40334.2|40286.7|0
1739189760000|2025-02-10 12:16:00|40334.4|40294.4|40349.4|40289.4|40349.4|40296.9|40331.9|40282.1|12
1739189770000|2025-02-10 12:16:10|40336.9|40296.9|40332.1|40292.1|40336.9|40311.9|40327.4|40292.1|17
1739189780000|2025-02-10 12:16:20|40345.6|40285.6|40352.1|40332.1|40357.1|40332.1|40345.6|40285.6|1
1739189790000|2025-02-10 12:16:30|40352.4|40332.4|40362.8|40342.8|40372.6|40342.8|40352.4|40332.4|1
1739189800000|2025-02-10 12:16:40|40367.4|40347.4|40390.3|40350.3|40390.3|40356.9|40367.4|40347.4|18
1739189810000|2025-02-10 12:16:50|40392.6|40352.6|40379.6|40359.6|40392.6|40362.1|40379.6|40352.6|0
1739189820000|2025-02-10 12:17:00|40387.1|40347.1|40387.1|40347.1|40387.1|40347.1|40387.1|40347.1|0
1739189830000|2025-02-10 12:17:10|40376.9|40356.9|40357.4|40337.4|40376.9|40356.9|40357.4|40337.4|1
1739189840000|2025-02-10 12:17:20|40355.1|40335.1|40377.1|40317.1|40377.1|40335.1|40355.1|40317.1|8
1739189850000|2025-02-10 12:17:30|40364.6|40324.6|40351.9|40331.9|40364.6|40331.9|40349.6|40322.1|24
1739189870000|2025-02-10 12:17:50|40349.9|40329.9|40382.1|40322.1|40382.1|40334.4|40349.9|40317.6|1
1739189880000|2025-02-10 12:18:00|40371.9|40331.9|40371.9|40331.9|40371.9|40331.9|40371.9|40331.9|0
1739189920000|2025-02-10 12:18:40|40366.9|40326.9|40362.1|40322.1|40366.9|40331.9|40351.9|40322.1|0
1739189930000|2025-02-10 12:18:50|||||||||2
1739189940000|2025-02-10 12:19:00|40366.9|40326.9|40362.1|40322.1|40366.9|40326.9|40362.1|40322.1|0
1739189960000|2025-02-10 12:19:20|40364.6|40324.6|40366.9|40326.9|40379.4|40329.1|40364.6|40317.1|0
1739189970000|2025-02-10 12:19:30|40379.4|40319.4|40377.1|40317.1|40379.4|40329.4|40366.9|40317.1|0
1739189980000|2025-02-10 12:19:40|40379.4|40319.4|40371.4|40331.4|40384.1|40331.4|40371.4|40319.4|0
1739189990000|2025-02-10 12:19:50|40371.9|40331.9|40372.3|40332.3|40382.1|40332.3|40371.9|40322.1|5
1739190000000|2025-02-10 12:20:00|40372.1|40332.1|40409.6|40349.6|40409.6|40349.6|40367.3|40332.1|1
1739190010000|2025-02-10 12:20:10|40412.1|40352.1|40402.3|40362.3|40412.3|40362.3|40399.6|40349.8|0
1739190020000|2025-02-10 12:20:20|40399.6|40359.6|40379.4|40359.4|40399.6|40363.9|40379.4|40359.4|6
1739190030000|2025-02-10 12:20:30|40379.1|40359.1|40339.6|40319.6|40379.1|40359.1|40339.6|40317.1|9
1739190040000|2025-02-10 12:20:40|40339.4|40319.4|40331.6|40291.6|40339.4|40319.4|40321.9|40289.4|27
1739190050000|2025-02-10 12:20:50|40329.1|40289.1|40304.1|40284.1|40329.1|40296.2|40304.1|40284.1|6
1739190060000|2025-02-10 12:21:00|40303|40283|40277.1|40237.1|40303|40283|40264.6|40234.4|33
1739190080000|2025-02-10 12:21:20|40271.9|40251.9|40292.1|40252.1|40307.1|40259.1|40271.9|40247.1|1
1739190100000|2025-02-10 12:21:40|40277.3|40257.3|40277.3|40257.3|40277.3|40257.3|40277.3|40257.3|0
1739190110000|2025-02-10 12:21:50|40279.6|40259.6|40294.4|40254.4|40294.4|40259.6|40279.6|40249.8|1
1739190120000|2025-02-10 12:22:00|40286.9|40266.9|40294.4|40254.4|40294.4|40266.9|40286.9|40254.4|0
1739190130000|2025-02-10 12:22:10|40284.6|40264.6|40284.6|40264.6|40284.6|40264.6|40284.6|40264.6|0
1739190140000|2025-02-10 12:22:20|40294.4|40254.4|40294.4|40254.4|40294.4|40254.4|40294.4|40254.4|0
1739190160000|2025-02-10 12:22:40|40294.8|40254.8|40294.8|40254.8|40297.3|40257.3|40294.8|40254.8|0
1739190170000|2025-02-10 12:22:50|40292.6|40252.6|40292.6|40252.6|40292.6|40252.6|40292.6|40252.6|0
1739190180000|2025-02-10 12:23:00|40282.3|40262.3|40273|40253|40282.3|40262.3|40273|40253|1
1739190190000|2025-02-10 12:23:10|40269.6|40249.6|40272.1|40232.1|40272.1|40249.6|40267.3|40232.1|10
1739190200000|2025-02-10 12:23:20|||||||||1
1739190210000|2025-02-10 12:23:30|40274.4|40234.4|40291.9|40231.9|40291.9|40234.4|40274.4|40224.8|1
1739190230000|2025-02-10 12:23:50|40281.9|40241.9|40259.8|40239.8|40281.9|40249.1|40259.8|40239.8|0
1739190240000|2025-02-10 12:24:00|40257.5|40237.5|40252.3|40232.3|40276.4|40237.5|40249.6|40210.7|36
1739190250000|2025-02-10 12:24:10|40254.6|40234.6|40254.6|40234.6|40267.1|40236.8|40254.6|40224.6|0
1739190270000|2025-02-10 12:24:30|40269.3|40229.3|40272.1|40232.1|40291.4|40236.8|40269.3|40226.6|0
1739190280000|2025-02-10 12:24:40|40264.6|40244.6|40282.3|40242.3|40294.8|40244.6|40264.6|40227.5|0
1739190290000|2025-02-10 12:24:50|40287.1|40247.1|40287.1|40247.1|40287.1|40247.1|40287.1|40247.1|0
1739190300000|2025-02-10 12:25:00|40289.3|40249.3|40261.8|40241.8|40289.3|40259.1|40261.6|40241.6|23
1739190310000|2025-02-10 12:25:10|40263.9|40243.9|40268.4|40228.4|40268.4|40244.1|40260.9|40228.4|0
1739190330000|2025-02-10 12:25:30|40258.6|40238.6|40258.6|40238.6|40258.6|40238.6|40258.6|40238.6|0
1739190340000|2025-02-10 12:25:40|40260.9|40240.9|40260.9|40240.9|40260.9|40240.9|40260.9|40240.9|0
1739190350000|2025-02-10 12:25:50|40258.6|40238.6|40275.9|40235.9|40275.9|40238.6|40258.6|40235.9|1
1739190360000|2025-02-10 12:26:00|40286.1|40226.1|40273.2|40233.2|40290.7|40242.7|40260.4|40226.1|11
1739190380000|2025-02-10 12:26:20|40270.9|40230.9|40282.9|40222.9|40287.9|40235.4|40270.9|40220.9|1
1739190390000|2025-02-10 12:26:30|40280.7|40220.7|40247.7|40227.7|40280.7|40232.9|40247.7|40217.9|1
1739190400000|2025-02-10 12:26:40|40245.4|40225.4|40238.4|40218.4|40245.4|40225.4|40238.4|40218.4|24
1739190410000|2025-02-10 12:26:50|40238.6|40218.6|40263.6|40223.6|40263.6|40223.6|40238.4|40211.8|2
1739190430000|2025-02-10 12:27:10|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|0
1739190460000|2025-02-10 12:27:40|40265.7|40225.7|40263.4|40223.4|40265.7|40225.7|40263.4|40223.4|0
1739190470000|2025-02-10 12:27:50|40253.6|40233.6|40273.2|40233.2|40283.4|40233.6|40253.6|40221.1|1
1739190480000|2025-02-10 12:28:00|40270.9|40230.9|40275.9|40235.9|40281.1|40235.9|40270.9|40221.1|2
1739190490000|2025-02-10 12:28:10|40278.2|40238.2|40278.2|40238.2|40278.2|40238.2|40278.2|40238.2|0
1739190500000|2025-02-10 12:28:20|40278.4|40238.4|40273.9|40253.9|40278.4|40253.9|40273.9|40238.4|7
1739190510000|2025-02-10 12:28:30|40278.4|40258.4|40278.4|40258.4|40278.4|40258.4|40278.4|40258.4|0
1739190520000|2025-02-10 12:28:40|40280.7|40260.7|40280.7|40260.7|40280.7|40260.7|40280.7|40260.7|0
1739190530000|2025-02-10 12:28:50|40326.4|40266.4|40328.9|40288.9|40328.9|40288.9|40323.9|40263.9|25
1739190540000|2025-02-10 12:29:00|40326.6|40286.6|40316.1|40276.1|40326.6|40296.4|40304.6|40276.1|66
1739190550000|2025-02-10 12:29:10|40309.3|40269.3|40299.1|40279.1|40309.3|40279.1|40299.1|40269.3|0
1739190560000|2025-02-10 12:29:20|40296.6|40276.6|40303.6|40263.6|40303.6|40276.6|40296.6|40263.6|2
1739190570000|2025-02-10 12:29:30|40299.1|40259.1|40306.1|40246.1|40308.6|40259.1|40299.1|40246.1|0
1739190580000|2025-02-10 12:29:40|40308.6|40248.6|40308.6|40248.6|40308.6|40248.6|40308.6|40248.6|2
1739190590000|2025-02-10 12:29:50|40298.2|40258.2|40298.4|40258.4|40298.4|40258.4|40295.9|40255.9|1
1739190600000|2025-02-10 12:30:00|40309.3|40249.3|40328.4|40268.4|40328.4|40268.4|40309.3|40249.3|0
1739190610000|2025-02-10 12:30:10|40325.4|40285.4|40333.4|40273.4|40333.4|40285.4|40325.4|40273.4|0
1739190620000|2025-02-10 12:30:20|40320.9|40280.9|40333.8|40273.8|40333.8|40280.9|40320.9|40273.4|0
1739190630000|2025-02-10 12:30:30|40336.1|40276.1|40349.2|40309.2|40349.2|40309.2|40325.9|40276.1|3
1739190640000|2025-02-10 12:30:40|40340.6|40320.6|40352.3|40312.3|40352.3|40320.6|40340.6|40312|0
1739190650000|2025-02-10 12:30:50|40352|40312|40360.9|40320.9|40360.9|40320.9|40352|40312|1
1739190700000|2025-02-10 12:31:40|40361.1|40321.1|40371.1|40331.1|40371.1|40331.3|40351.3|40321.1|1
1739190710000|2025-02-10 12:31:50|40370.6|40330.6|40361.1|40321.1|40370.6|40335.9|40353.4|40321.1|0
1739190720000|2025-02-10 12:32:00|40360.9|40320.9|40343.6|40323.6|40360.9|40323.6|40343.6|40318.6|0
1739190730000|2025-02-10 12:32:10|40348.1|40328.1|40360.9|40320.9|40360.9|40328.1|40348.1|40316.3|0
1739190740000|2025-02-10 12:32:20|40373.4|40313.4|40373.4|40313.4|40373.4|40313.4|40373.4|40313.4|0
1739190750000|2025-02-10 12:32:30|40375.9|40315.9|40375.9|40315.9|40375.9|40315.9|40375.9|40315.9|0
1739190760000|2025-02-10 12:32:40|40376.1|40316.1|40363.4|40343.4|40383.4|40343.4|40360.9|40316.1|1
1739190770000|2025-02-10 12:32:50|40370.6|40330.6|40365.9|40325.9|40370.6|40330.6|40365.9|40325.9|0
1739190780000|2025-02-10 12:33:00|40366.1|40326.1|40358.6|40338.6|40366.1|40338.6|40358.6|40326.1|0
1739190790000|2025-02-10 12:33:10|40356.3|40336.3|40368.4|40328.4|40368.4|40336.3|40356.3|40328.4|0
1739190820000|2025-02-10 12:33:40|40368.1|40328.1|40368.4|40328.4|40368.4|40328.4|40365.9|40325.9|0
1739190830000|2025-02-10 12:33:50|40358.1|40338.1|40358.1|40338.1|40358.1|40338.1|40358.1|40338.1|0
1739190840000|2025-02-10 12:34:00|40363.4|40323.4|40355.9|40335.9|40363.4|40335.9|40355.9|40323.4|1
1739190860000|2025-02-10 12:34:20|40356.1|40336.1|40356.1|40336.1|40356.1|40336.1|40356.1|40336.1|0
1739190880000|2025-02-10 12:34:40|40369.3|40329.3|40393.6|40353.6|40393.6|40356.3|40369.3|40329.3|5
1739190890000|2025-02-10 12:34:50|40396.3|40356.3|40394.3|40354.3|40398.8|40358.8|40394.3|40354.3|0
1739190900000|2025-02-10 12:35:00|40423.8|40363.8|40414.5|40374.5|40423.8|40374.5|40414.5|40363.8|8
1739190910000|2025-02-10 12:35:10|40419|40379|40426.3|40386.3|40429.3|40386.3|40419|40369.3|0
1739190920000|2025-02-10 12:35:20|||||||||2
1739190940000|2025-02-10 12:35:40|40426.5|40386.5|40428.8|40388.8|40428.8|40388.8|40426.5|40386.5|0
1739190960000|2025-02-10 12:36:00|40418.6|40398.6|40416.3|40396.3|40428.8|40398.6|40416.3|40388.8|1
1739190970000|2025-02-10 12:36:10|40425.6|40385.6|40413.3|40373.3|40425.6|40385.6|40413.3|40373.3|0
1739190990000|2025-02-10 12:36:30|40408.8|40368.8|40406.3|40366.3|40408.8|40368.8|40406.3|40366.3|0
1739191000000|2025-02-10 12:36:40|40406.1|40366.1|40403.8|40363.8|40406.1|40366.1|40403.8|40363.8|0
1739191010000|2025-02-10 12:36:50|40399.3|40359.3|40388.6|40368.6|40399.3|40368.6|40388.6|40359.3|0
1739191020000|2025-02-10 12:37:00|40386.3|40366.3|40381.3|40341.3|40386.3|40366.3|40363.8|40338.8|2
1739191030000|2025-02-10 12:37:10|40391.5|40331.5|40401.5|40341.5|40401.5|40341.5|40391.5|40331.5|0
1739191040000|2025-02-10 12:37:20|40391.3|40351.3|40396.3|40356.3|40403.8|40356.3|40391.3|40343.8|1
1739191050000|2025-02-10 12:37:30|40408.8|40348.8|40421.1|40361.1|40421.1|40361.1|40408.8|40348.8|0
1739191060000|2025-02-10 12:37:40|40418.8|40358.8|40421.3|40361.3|40421.3|40361.3|40418.8|40358.8|0
1739191070000|2025-02-10 12:37:50|40421.5|40361.5|40416.3|40376.3|40424|40376.3|40416.3|40361.5|0
1739191080000|2025-02-10 12:38:00|40418.6|40378.6|40418.6|40378.6|40418.6|40378.6|40418.6|40378.6|0
1739191090000|2025-02-10 12:38:10|40421.1|40381.1|40421.1|40381.1|40421.1|40381.1|40421.1|40381.1|0
1739191100000|2025-02-10 12:38:20|40413.6|40393.6|40413.6|40393.6|40413.6|40393.6|40413.6|40393.6|0
1739191110000|2025-02-10 12:38:30|40415.8|40395.8|40450|40410|40457.5|40410|40415.8|40389.7|1
1739191120000|2025-02-10 12:38:40|40461.3|40421.3|40461.3|40421.3|40461.3|40421.3|40461.3|40421.3|0
1739191130000|2025-02-10 12:38:50|40461.5|40421.5|40478.8|40418.8|40478.8|40421.5|40461.5|40418.8|0
1739191140000|2025-02-10 12:39:00|40471.3|40431.3|40466.5|40426.5|40471.3|40431.3|40466.5|40426.5|1
1739191150000|2025-02-10 12:39:10|40466.3|40426.3|40466.3|40426.3|40466.3|40426.3|40466.3|40426.3|0
1739191160000|2025-02-10 12:39:20|40466.5|40426.5|40498.6|40458.6|40498.6|40458.6|40466.5|40426.5|3
1739191170000|2025-02-10 12:39:30|40487.4|40467.4|40479.7|40439.7|40494.7|40467.4|40479.7|40434.7|18
1739191180000|2025-02-10 12:39:40|40468.3|40428.3|40480.8|40440.8|40488.3|40440.8|40468.3|40426.1|1
1739191190000|2025-02-10 12:39:50|40483.1|40443.1|40486.1|40426.1|40486.1|40443.1|40480.8|40426.1|0
1739191200000|2025-02-10 12:40:00|40485.8|40425.8|40483.8|40423.8|40485.8|40425.8|40481.3|40421.3|0
1739191210000|2025-02-10 12:40:10|40485.8|40425.8|40486.1|40426.1|40486.1|40426.1|40483.6|40423.6|0
1739191220000|2025-02-10 12:40:20|40488.3|40428.3|40467.6|40427.6|40492.2|40457.6|40467.6|40417.4|22
1739191230000|2025-02-10 12:40:30|40477.4|40417.4|40462.9|40422.9|40477.4|40425.4|40462.9|40412.9|2
1739191240000|2025-02-10 12:40:40|||||||||1
1739191250000|2025-02-10 12:40:50|40455.4|40435.4|40457.6|40437.6|40457.9|40437.9|40455.4|40435.4|1
1739191260000|2025-02-10 12:41:00|40467.4|40427.4|40457.9|40417.9|40467.4|40427.4|40457.9|40417.9|0
1739191270000|2025-02-10 12:41:10|40457.8|40417.8|40457.8|40417.8|40457.8|40417.8|40457.8|40417.8|0
1739191280000|2025-02-10 12:41:20|40450.3|40430.3|40450.6|40430.6|40450.6|40430.6|40450.3|40430.3|0
1739191290000|2025-02-10 12:41:30|||||||||1
1739191300000|2025-02-10 12:41:40|40450.3|40430.3|40448.1|40428.1|40450.3|40430.3|40448.1|40428.1|0
1739191320000|2025-02-10 12:42:00|40445.6|40425.6|40445.6|40425.6|40445.6|40425.6|40445.6|40425.6|1
1739191330000|2025-02-10 12:42:10|40448.1|40428.1|40445.6|40425.6|40448.1|40428.1|40445.6|40425.6|0
1739191340000|2025-02-10 12:42:20|40450.3|40430.3|40450.3|40430.3|40450.3|40430.3|40450.3|40430.3|1
1739191350000|2025-02-10 12:42:30|40454.9|40434.9|40452.1|40432.1|40454.9|40434.9|40452.1|40432.1|12
1739191360000|2025-02-10 12:42:40|40444.4|40424.4|40432.4|40412.4|40444.4|40424.4|40432.4|40412.4|1
1739191370000|2025-02-10 12:42:50|40447.4|40407.4|40452.6|40412.6|40464.6|40414.9|40447.4|40402.4|0
1739191380000|2025-02-10 12:43:00|40454.9|40414.9|40454.9|40414.9|40454.9|40414.9|40454.9|40414.9|0
1739191390000|2025-02-10 12:43:10|40455.1|40415.1|40454.9|40414.9|40455.1|40415.1|40454.9|40414.9|0
1739191400000|2025-02-10 12:43:20|40455.1|40415.1|40454.9|40414.9|40457.4|40417.4|40454.9|40414.9|0
1739191410000|2025-02-10 12:43:30|40454.6|40414.6|40454.6|40414.6|40454.9|40414.9|40454.6|40414.6|0
1739191430000|2025-02-10 12:43:50|40452.4|40412.4|40459.6|40399.6|40459.6|40412.4|40452.1|40399.6|0
1739191440000|2025-02-10 12:44:00|40457.4|40397.4|40454.6|40414.6|40457.4|40424.9|40442.1|40397.4|0
1739191450000|2025-02-10 12:44:10|40444.9|40424.9|40442.1|40422.1|40456.9|40427.1|40442.1|40416.9|1
1739191470000|2025-02-10 12:44:30|40441.4|40421.4|40449.9|40409.9|40449.9|40421.4|40432.4|40402.8|2
1739191480000|2025-02-10 12:44:40|40469.9|40429.9|40474.9|40434.9|40474.9|40434.9|40469.9|40429.9|2
1739191490000|2025-02-10 12:44:50|40475.1|40435.1|40469.9|40449.9|40477.4|40449.9|40469.9|40435.1|2
1739191500000|2025-02-10 12:45:00|40478.9|40458.9|40481.7|40461.7|40483.9|40463.9|40478.9|40458.9|0
1739191510000|2025-02-10 12:45:10|40484.2|40464.2|40487.6|40447.6|40487.6|40464.2|40479.4|40447.6|11
1739191520000|2025-02-10 12:45:20|40490.1|40450.1|40510.1|40450.1|40510.1|40462.6|40482.6|40450.1|13
1739191530000|2025-02-10 12:45:30|40512.6|40452.6|40505.3|40465.3|40512.6|40465.3|40505.3|40452.6|0
1739191540000|2025-02-10 12:45:40|40503.1|40463.1|40502.8|40442.8|40508.3|40463.1|40498.1|40442.8|23
1739191550000|2025-02-10 12:45:50|40500.1|40440.1|40497.8|40437.8|40500.1|40440.1|40497.8|40437.8|0
1739191560000|2025-02-10 12:46:00|40497.6|40437.6|40487.6|40447.6|40497.6|40447.6|40485.3|40435.1|0
1739191570000|2025-02-10 12:46:10|40485.3|40445.3|40485.3|40445.3|40485.3|40445.3|40485.3|40445.3|0
1739191580000|2025-02-10 12:46:20|40482.6|40442.6|40487.6|40447.6|40497.4|40447.6|40482.6|40437.4|2
1739191590000|2025-02-10 12:46:30|40489.9|40449.9|40502.4|40442.4|40502.6|40449.9|40489.9|40440.1|0
1739191600000|2025-02-10 12:46:40|40500.1|40440.1|40497.4|40437.4|40500.1|40440.1|40497.4|40437.4|2
1739191610000|2025-02-10 12:46:50|40495.1|40435.1|40495.1|40435.1|40495.1|40435.1|40495.1|40435.1|1
1739191620000|2025-02-10 12:47:00|40483.7|40423.7|40483.5|40423.5|40483.7|40423.7|40483.5|40423.5|4
1739191630000|2025-02-10 12:47:10|40483.7|40423.7|40470.3|40430.3|40483.7|40430.3|40470.3|40421.2|1
1739191650000|2025-02-10 12:47:30|40472.3|40432.3|40474.8|40434.8|40477.3|40437.3|40472.3|40432.3|0
1739191660000|2025-02-10 12:47:40|40477.3|40437.3|40479.8|40439.8|40490.1|40439.8|40474.8|40427.3|0
1739191670000|2025-02-10 12:47:50|40490.1|40430.1|40492.3|40432.3|40492.3|40444.4|40482.1|40430.1|0
1739191680000|2025-02-10 12:48:00|40485.3|40445.3|40485.1|40445.1|40489.8|40449.8|40485.1|40445.1|0
1739191690000|2025-02-10 12:48:10|40485.3|40445.3|40489.8|40449.8|40489.8|40449.8|40485.3|40445.3|0
1739191700000|2025-02-10 12:48:20|40492.3|40452.3|40492.3|40452.3|40492.3|40452.3|40492.3|40452.3|0
1739191710000|2025-02-10 12:48:30|40484.8|40464.8|40482.3|40462.3|40484.8|40464.8|40482.1|40462.1|0
1739191720000|2025-02-10 12:48:40|40482.1|40462.1|40491.6|40451.6|40491.6|40462.3|40480.1|40451.6|0
1739191740000|2025-02-10 12:49:00|40491.2|40451.2|40501.4|40441.4|40501.4|40451.2|40491.2|40441.4|0
1739191750000|2025-02-10 12:49:10|40491.6|40451.6|40491.6|40451.6|40491.6|40451.6|40491.6|40451.6|4
1739191760000|2025-02-10 12:49:20|40484.8|40444.8|40484.8|40444.8|40484.8|40444.8|40484.8|40444.8|0
1739191770000|2025-02-10 12:49:30|40484.6|40444.6|40482.3|40442.3|40484.6|40444.6|40482.3|40442.3|0
1739191790000|2025-02-10 12:49:50|40484.6|40444.6|40484.6|40444.6|40484.6|40454.8|40474.8|40444.6|1
1739191800000|2025-02-10 12:50:00|40484.8|40444.8|40484.6|40444.6|40484.8|40444.8|40484.6|40444.6|1
1739191810000|2025-02-10 12:50:10|40487.3|40447.3|40489.6|40449.6|40489.6|40449.6|40487.3|40447.3|1
1739191820000|2025-02-10 12:50:20|40491.9|40451.9|40503.7|40443.7|40503.7|40462.1|40482.1|40443.7|1
1739191830000|2025-02-10 12:50:30|40500.3|40460.3|40500.3|40460.3|40500.3|40460.3|40500.3|40460.3|0
1739191840000|2025-02-10 12:50:40|40485.3|40465.3|40485.3|40465.3|40485.3|40465.3|40485.3|40465.3|0
1739191850000|2025-02-10 12:50:50|40494.4|40454.4|40502.3|40442.3|40502.3|40454.4|40489.8|40442.3|1
1739191860000|2025-02-10 12:51:00|40492.6|40452.6|40495.3|40455.3|40502.8|40455.3|40492.6|40442.8|0
1739191870000|2025-02-10 12:51:10|40507.8|40447.8|40499.8|40459.8|40510.1|40460.1|40499.8|40447.8|0
1739191880000|2025-02-10 12:51:20|40510.1|40450.1|40519.8|40459.8|40519.8|40459.8|40499.8|40450.1|0
1739191910000|2025-02-10 12:51:50|40520.1|40460.1|40520.1|40460.1|40520.1|40460.1|40520.1|40460.1|2
1739191920000|2025-02-10 12:52:00|40522.3|40462.3|40522.3|40462.3|40522.3|40462.3|40522.3|40462.3|0
1739191930000|2025-02-10 12:52:10|40524.8|40464.8|40527.3|40467.3|40527.3|40467.3|40524.8|40464.8|0
1739191940000|2025-02-10 12:52:20|40513|40493|40542.5|40502.5|40542.5|40502.5|40513|40478.2|25
1739191950000|2025-02-10 12:52:30|40544.8|40504.8|40553|40513|40562.8|40513|40544.8|40502.8|1
1739191960000|2025-02-10 12:52:40|40555.3|40515.3|40543.2|40523.2|40555.3|40528|40543.2|40515.3|5
1739191970000|2025-02-10 12:52:50|40540.7|40520.7|40546|40506|40546|40521|40540.7|40506|0
1739191980000|2025-02-10 12:53:00|40548.2|40508.2|40546|40506|40548.2|40508.2|40546|40506|0
1739191990000|2025-02-10 12:53:10|40548.2|40508.2|40533.5|40513.5|40548.2|40515.7|40533.2|40508.2|4
1739192000000|2025-02-10 12:53:20|40533.2|40513.2|40533.2|40513.2|40533.2|40513.2|40533.2|40513.2|1
1739192010000|2025-02-10 12:53:30|40528|40508|40528|40508|40535.5|40508|40528|40495.5|1
1739192020000|2025-02-10 12:53:40|40535.5|40495.5|40528|40508|40535.5|40508|40525.7|40495.5|0
1739192030000|2025-02-10 12:53:50|40538.2|40498.2|40538|40498|40540.7|40500.7|40538|40498|0
1739192040000|2025-02-10 12:54:00|40540.5|40500.5|40520.7|40500.7|40540.5|40500.7|40520.7|40493.2|0
1739192050000|2025-02-10 12:54:10|40535.5|40495.5|40535.5|40495.5|40535.7|40495.7|40535.5|40495.5|1
1739192060000|2025-02-10 12:54:20|||||||||1
1739192070000|2025-02-10 12:54:30|40523|40503|40523.2|40483.2|40530|40503|40513|40480.7|2
1739192080000|2025-02-10 12:54:40|40520.5|40480.5|40522.1|40462.1|40522.1|40488|40503|40462.1|7
1739192090000|2025-02-10 12:54:50|40521.8|40461.8|40510.5|40450.5|40522.1|40462.1|40510.5|40450.5|0
1739192100000|2025-02-10 12:55:00|40510.3|40450.3|40500.5|40440.5|40510.3|40450.3|40500.5|40440.5|1
1739192110000|2025-02-10 12:55:10|40498.2|40438.2|40498.2|40438.2|40498.2|40438.2|40498.2|40438.2|0
1739192120000|2025-02-10 12:55:20|40488|40448|40498.2|40438.2|40498.2|40448|40488|40438.2|0
1739192140000|2025-02-10 12:55:40|40497.8|40437.8|40498.2|40438.2|40498.2|40450.3|40488|40437.8|0
1739192160000|2025-02-10 12:56:00|40500.5|40440.5|40488|40448|40500.5|40448|40488|40437.8|0
1739192170000|2025-02-10 12:56:10|40490.3|40450.3|40500.5|40440.5|40500.5|40450.3|40490.3|40438.2|0
1739192180000|2025-02-10 12:56:20|40490.3|40450.3|40485.3|40445.3|40490.3|40450.3|40485.3|40445.3|0
1739192190000|2025-02-10 12:56:30|40483|40443|40483|40443|40483|40443|40483|40443|0
1739192210000|2025-02-10 12:56:50|40492.8|40432.8|40491|40431|40492.8|40432.8|40490.5|40430.5|5
1739192250000|2025-02-10 12:57:30|40490.9|40430.9|40490.9|40430.9|40490.9|40430.9|40490.9|40430.9|0
1739192260000|2025-02-10 12:57:40|40500|40440|40495.5|40455.5|40500|40455.5|40490.9|40440|1
1739192270000|2025-02-10 12:57:50|40490.9|40450.9|40490.9|40450.9|40490.9|40450.9|40490.9|40450.9|0
1739192280000|2025-02-10 12:58:00|40480.7|40460.7|40488.2|40448.2|40490.9|40460.7|40478.4|40448.2|0
1739192330000|2025-02-10 12:58:50|40485.9|40445.9|40480.7|40440.7|40485.9|40453.4|40473.4|40440.7|0
1739192340000|2025-02-10 12:59:00|40480.2|40440.2|40475.7|40435.7|40480.2|40440.2|40475.7|40435.7|0
1739192350000|2025-02-10 12:59:10|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|0
1739192360000|2025-02-10 12:59:20|40475.7|40435.7|40478.2|40438.2|40478.2|40438.2|40475.7|40435.7|0
1739192370000|2025-02-10 12:59:30|40495.7|40435.7|40495.9|40435.9|40495.9|40435.9|40495.7|40435.7|0
1739192380000|2025-02-10 12:59:40|40493.2|40433.2|40495.5|40435.5|40495.5|40445.7|40483.4|40433.2|9
1739192400000|2025-02-10 13:00:00|40493.2|40433.2|40498|40438|40498|40445.2|40480.7|40433.2|9
1739192410000|2025-02-10 13:00:10|40497.7|40437.7|40467.5|40447.5|40497.7|40447.5|40467.5|40437.7|16
1739192420000|2025-02-10 13:00:20|40467.7|40447.7|40486.2|40466.2|40486.2|40466.2|40467.7|40447.7|41
1739192430000|2025-02-10 13:00:30|40485.7|40465.7|40485.2|40465.2|40495.5|40465.7|40485.2|40455.5|0
1739192440000|2025-02-10 13:00:40|40495|40455|40495|40455|40495|40465.2|40485.2|40455|1
1739192450000|2025-02-10 13:00:50|40483|40463|40483|40463|40483|40463|40483|40463|0
1739192460000|2025-02-10 13:01:00|40487.5|40467.5|40495.5|40455.5|40495.5|40467.5|40487.5|40455.5|0
1739192470000|2025-02-10 13:01:10|40485.7|40465.7|40488|40468|40488|40468|40485.7|40465.7|2
1739192480000|2025-02-10 13:01:20|40488.2|40468.2|40490.5|40470.5|40490.5|40470.5|40488.2|40468.2|1
1739192500000|2025-02-10 13:01:40|||||||||1
1739192510000|2025-02-10 13:01:50|40485.7|40465.7|40483.2|40443.2|40492.7|40465.7|40483.2|40443.2|8
1739192520000|2025-02-10 13:02:00|40472.7|40452.7|40470|40450|40473.2|40453.2|40470|40450|2
1739192530000|2025-02-10 13:02:10|40470.5|40450.5|40519.5|40479.5|40519.5|40479.5|40470.5|40450.5|14
1739192540000|2025-02-10 13:02:20|40504.8|40484.8|40494.8|40474.8|40504.8|40484.8|40494.8|40474.8|14
1739192550000|2025-02-10 13:02:30|40494.3|40474.3|40469.8|40449.8|40494.3|40474.3|40469.8|40437.3|3
1739192560000|2025-02-10 13:02:40|40475|40435|40475|40435|40475|40435|40475|40435|0
1739192580000|2025-02-10 13:03:00|40469.8|40449.8|40485|40445|40485|40449.8|40469.8|40435|5
1739192590000|2025-02-10 13:03:10|40477|40457|40484.5|40444.5|40484.5|40457|40477|40444.5|0
1739192600000|2025-02-10 13:03:20|40472.5|40452.5|40492|40472|40492.7|40472|40472.5|40452.3|1
1739192620000|2025-02-10 13:03:40|40494.5|40474.5|40494.5|40474.5|40494.5|40474.5|40494.5|40474.5|0
1739192630000|2025-02-10 13:03:50|40496.8|40476.8|40492|40472|40496.8|40476.8|40492|40472|0
1739192640000|2025-02-10 13:04:00|40497.2|40457.2|40497.2|40457.2|40497.2|40457.2|40497.2|40457.2|0
1739192650000|2025-02-10 13:04:10|40497|40457|40491.8|40451.8|40497|40457|40487.2|40447.2|4
1739192660000|2025-02-10 13:04:20|40482|40462|40484.7|40464.7|40484.7|40464.7|40482|40462|12
1739192670000|2025-02-10 13:04:30|40484.5|40464.5|40482.2|40462.2|40484.7|40464.7|40482.2|40462.2|5
1739192680000|2025-02-10 13:04:40|40484.7|40464.7|40487.2|40467.2|40487.2|40467.2|40484.7|40464.7|0
1739192690000|2025-02-10 13:04:50|40487.5|40467.5|40489.7|40469.7|40489.7|40469.7|40487.5|40467.5|13
1739192700000|2025-02-10 13:05:00|40492|40472|40497.2|40477.2|40497.2|40477.2|40492|40472|2
1739192710000|2025-02-10 13:05:10|40508.2|40468.2|40532.2|40492.2|40532.5|40492.5|40508.2|40458.2|6
1739192720000|2025-02-10 13:05:20|40519.7|40499.7|40505|40485|40529.5|40499.7|40505|40480|2
1739192730000|2025-02-10 13:05:30|40504.7|40484.7|40502|40482|40512.2|40484.7|40502|40472.2|0
1739192740000|2025-02-10 13:05:40|40499.7|40479.7|40507.2|40467.2|40509.5|40479.7|40499.7|40467.2|3
1739192750000|2025-02-10 13:05:50|40494.7|40474.7|40494.7|40474.7|40494.7|40474.7|40494.7|40474.7|9
1739192760000|2025-02-10 13:06:00|40489.7|40469.7|40469.5|40449.5|40489.7|40469.7|40469.5|40449.5|1
1739192770000|2025-02-10 13:06:10|40467.2|40447.2|40475|40455|40475|40455|40467.2|40447.2|3
1739192780000|2025-02-10 13:06:20|40479.7|40459.7|40499.7|40459.7|40505.4|40460.2|40479.7|40445.4|3
1739192790000|2025-02-10 13:06:30|40497.2|40457.2|40489.7|40449.7|40497.2|40467|40487|40449.7|0
1739192800000|2025-02-10 13:06:40|||||||||7
1739192810000|2025-02-10 13:06:50|40490|40450|40505|40445|40505|40452.5|40490|40445|1
1739192820000|2025-02-10 13:07:00|40505.2|40445.2|40505|40445|40507.5|40447.5|40505|40445|9
1739192830000|2025-02-10 13:07:10|||||||||6
1739192840000|2025-02-10 13:07:20|40492.9|40452.9|40492.2|40452.2|40494.5|40454.5|40492.2|40452.2|10
1739192850000|2025-02-10 13:07:30|40477.2|40457.2|40477.2|40457.2|40477.2|40457.2|40477.2|40457.2|43
1739192860000|2025-02-10 13:07:40|40477|40457|40461.8|40441.8|40477|40457|40461.8|40441.8|3
1739192870000|2025-02-10 13:07:50|40464.3|40424.3|40464.3|40424.3|40464.3|40424.3|40464.3|40424.3|0
1739192880000|2025-02-10 13:08:00|40471.8|40431.8|40466.5|40446.5|40474|40446.5|40462|40431.8|1
1739192890000|2025-02-10 13:08:10|40479|40439|40464.3|40444.3|40479|40444.3|40464.3|40434.5|1
1739192920000|2025-02-10 13:08:40|40464|40444|40450.8|40430.8|40464.3|40444.3|40450.8|40421.8|21
1739192930000|2025-02-10 13:08:50|40448.6|40428.6|40448.6|40428.6|40448.6|40428.6|40448.6|40428.6|0
1739192940000|2025-02-10 13:09:00|40446.3|40426.3|40446.3|40426.3|40446.3|40426.3|40446.3|40426.3|0
1739192950000|2025-02-10 13:09:10|40444|40424|40444|40424|40444|40424|40444|40424|0
1739192980000|2025-02-10 13:09:40|40443.8|40423.8|40443.8|40423.8|40443.8|40423.8|40443.8|40423.8|21
1739192990000|2025-02-10 13:09:50|40411.1|40391.1|40411.1|40391.1|40423.6|40391.1|40408.6|40379|3
1739193000000|2025-02-10 13:10:00|40411.3|40391.3|40418.8|40398.8|40418.8|40398.8|40411.3|40391.3|1
1739193010000|2025-02-10 13:10:10|40421.3|40401.3|40421.3|40401.3|40421.3|40401.3|40421.3|40401.3|0
1739193020000|2025-02-10 13:10:20|40423.5|40403.5|40423.5|40403.5|40423.5|40403.5|40423.5|40403.5|5
1739193040000|2025-02-10 13:10:40|40423.8|40403.8|40423.8|40403.8|40423.8|40403.8|40423.8|40403.8|0
1739193050000|2025-02-10 13:10:50|40416.3|40396.3|40404|40384|40416.3|40396.3|40404|40384|2
1739193070000|2025-02-10 13:11:10|40406.5|40386.5|40426.3|40386.3|40426.3|40393.8|40406.5|40383.5|3
1739193080000|2025-02-10 13:11:20|40416|40396|40411.5|40391.5|40416|40396|40411.5|40391.5|2
1739193090000|2025-02-10 13:11:30|40409|40389|40408.8|40388.8|40411.3|40391.3|40408.8|40388.8|0
1739193100000|2025-02-10 13:11:40|40411.3|40391.3|40411|40391|40411.3|40391.3|40411|40391|0
1739193110000|2025-02-10 13:11:50|40406.3|40386.3|40411|40391|40421.3|40391|40406.3|40376.7|3
1739193120000|2025-02-10 13:12:00|40409.2|40389.2|40416.3|40396.3|40416.3|40396.3|40409.2|40389.2|0
1739193130000|2025-02-10 13:12:10|40413.8|40393.8|40416.3|40396.3|40416.3|40396.3|40413.5|40393.5|0
1739193140000|2025-02-10 13:12:20|40414|40394|40413.8|40393.8|40414|40394|40413.8|40393.8|2
1739193150000|2025-02-10 13:12:30|40416|40396|40413.8|40393.8|40426.3|40396|40413.8|40384|4
1739193170000|2025-02-10 13:12:50|40423.5|40383.5|40423.5|40383.5|40423.5|40383.5|40423.5|40383.5|0
1739193180000|2025-02-10 13:13:00|40426.3|40386.3|40426.3|40386.3|40426.3|40386.3|40426.3|40386.3|2
1739193190000|2025-02-10 13:13:10|40413.8|40393.8|40418.8|40398.8|40418.8|40398.8|40413.8|40393.8|0
1739193200000|2025-02-10 13:13:20|40419|40399|40436.5|40416.5|40439|40419|40419|40399|19
1739193210000|2025-02-10 13:13:30|40438.8|40418.8|40434|40414|40438.8|40418.8|40434|40414|1
1739193220000|2025-02-10 13:13:40|40429|40409|40429|40409|40429|40409|40429|40409|1
1739193230000|2025-02-10 13:13:50|40428.8|40408.8|40438.5|40398.5|40438.5|40408.8|40428.8|40398.5|3
1739193240000|2025-02-10 13:14:00|40436.3|40396.3|40436.3|40396.3|40436.3|40396.3|40436.3|40396.3|0
1739193250000|2025-02-10 13:14:10|40426|40406|40423.8|40403.8|40435.8|40408.5|40423.8|40391.3|16
1739193260000|2025-02-10 13:14:20|||||||||9
1739193270000|2025-02-10 13:14:30|40428.5|40408.5|40441.3|40421.3|40441.3|40421.3|40428.5|40408.5|2
1739193280000|2025-02-10 13:14:40|40441.5|40421.5|40458.8|40438.8|40473.5|40438.8|40441.5|40421.5|8
1739193290000|2025-02-10 13:14:50|40471.3|40431.3|40466.3|40446.3|40471.3|40446.3|40459.2|40431.3|1
1739193300000|2025-02-10 13:15:00|40473.8|40453.8|40485.6|40465.6|40485.6|40465.6|40473.8|40453.8|5
1739193310000|2025-02-10 13:15:10|40486|40466|40514|40474|40516.3|40486.5|40486|40456.3|9
1739193320000|2025-02-10 13:15:20|40503.8|40483.8|40509|40469|40509|40483.8|40503.8|40469|2
1739193330000|2025-02-10 13:15:30|40496.5|40476.5|40496|40476|40496.5|40476.5|40496|40476|2
1739193340000|2025-02-10 13:15:40|40491.5|40471.5|40491.5|40471.5|40491.5|40471.5|40491.5|40471.5|0
1739193350000|2025-02-10 13:15:50|40491.3|40471.3|40491.2|40471.2|40491.3|40471.3|40491.2|40471.2|0
1739193360000|2025-02-10 13:16:00|40489|40469|40489|40469|40489|40469|40489|40469|0
1739193370000|2025-02-10 13:16:10|40491.2|40471.2|40493.5|40473.5|40493.5|40473.5|40489|40469|7
1739193380000|2025-02-10 13:16:20|40491.2|40471.2|40493.5|40473.5|40493.5|40473.5|40491|40471|0
1739193390000|2025-02-10 13:16:30|||||||||1
1739193400000|2025-02-10 13:16:40|||||||||8
1739193410000|2025-02-10 13:16:50|||||||||4
1739193420000|2025-02-10 13:17:00|40490.8|40470.8|40488.5|40448.5|40490.8|40470.8|40488.5|40448.5|21
1739193430000|2025-02-10 13:17:10|40498|40438|40485.8|40445.8|40498|40456|40476|40438|40
1739193440000|2025-02-10 13:17:20|40485.5|40445.5|40485.8|40445.8|40485.8|40445.8|40483.3|40443.3|0
1739193450000|2025-02-10 13:17:30|40488|40448|40508.5|40468.5|40508.5|40468.5|40488|40441.9|9
1739193460000|2025-02-10 13:17:40|40510.8|40470.8|40510.8|40470.8|40510.8|40470.8|40510.8|40470.8|0
1739193480000|2025-02-10 13:18:00|40513|40473|40503.3|40483.3|40513.5|40483.3|40501|40470.5|1
1739193490000|2025-02-10 13:18:10|||||||||1
1739193500000|2025-02-10 13:18:20|40503.5|40483.5|40506.2|40466.2|40506.2|40483.5|40501|40466.2|69
1739193510000|2025-02-10 13:18:30|40501.2|40461.2|40501.2|40461.2|40501.2|40461.2|40501.2|40461.2|8
1739193520000|2025-02-10 13:18:40|40499|40459|40498.7|40458.7|40499|40459|40498.7|40458.7|0
1739193530000|2025-02-10 13:18:50|40499|40459|40499|40459|40499|40459|40499|40459|0
1739193540000|2025-02-10 13:19:00|40488.7|40468.7|40486.2|40466.2|40488.7|40468.7|40483.7|40463.7|2
1739193550000|2025-02-10 13:19:10|40486|40466|40485.8|40465.8|40488.5|40468.5|40485.8|40465.8|1
1739193560000|2025-02-10 13:19:20|40483.5|40463.5|40483.7|40463.7|40483.7|40463.7|40483.5|40463.5|0
1739193570000|2025-02-10 13:19:30|40481.2|40461.2|40481.2|40461.2|40481.2|40461.2|40481.2|40461.2|1
1739193600000|2025-02-10 13:20:00|40483.5|40463.5|40478.7|40458.7|40491.2|40463.5|40478.7|40451.2|10
1739193610000|2025-02-10 13:20:10|40481.2|40461.2|40483.7|40463.7|40493.5|40463.7|40481.2|40451.2|0
1739193620000|2025-02-10 13:20:20|40493.5|40453.5|40483.7|40463.7|40493.5|40463.7|40481.5|40451.2|3
1739193630000|2025-02-10 13:20:30|40484.7|40464.7|40496.2|40476.2|40496.2|40476.2|40484.7|40464.7|3
1739193640000|2025-02-10 13:20:40|40500.8|40480.8|40501|40481|40511.2|40481|40500.8|40471.2|0
1739193650000|2025-02-10 13:20:50|||||||||3
1739193660000|2025-02-10 13:21:00|40513.5|40473.5|40510.5|40490.5|40515.8|40490.8|40508.3|40473.5|0
1739193670000|2025-02-10 13:21:10|40510.1|40490.1|40520.3|40480.3|40520.3|40490.1|40510.1|40480.3|0
1739193680000|2025-02-10 13:21:20|40510.1|40490.1|40507.8|40487.8|40510.1|40490.1|40507.8|40487.8|1
1739193690000|2025-02-10 13:21:30|40507.6|40487.6|40505.8|40465.8|40507.6|40487.6|40500.8|40465.8|0
1739193700000|2025-02-10 13:21:40|40503|40463|40493.3|40473.3|40503|40473.3|40493.3|40460.8|6
1739193710000|2025-02-10 13:21:50|40493.9|40473.9|40501|40481|40503.5|40483.5|40493.9|40473.9|1
1739193720000|2025-02-10 13:22:00|40513.5|40473.5|40501|40481|40513.5|40483.3|40501|40473.5|0
1739193730000|2025-02-10 13:22:10|40500.7|40480.7|40490.7|40470.7|40500.7|40480.7|40490.7|40470.7|9
1739193750000|2025-02-10 13:22:30|40488.2|40468.2|40488.2|40468.2|40488.2|40468.2|40488.2|40468.2|0
1739193760000|2025-02-10 13:22:40|40486|40466|40486|40466|40486|40466|40486|40466|0
1739193780000|2025-02-10 13:23:00|40481|40461|40481|40461|40481|40461|40481|40461|1
1739193810000|2025-02-10 13:23:30|40488.2|40468.2|40490.3|40470.3|40490.3|40470.3|40488.2|40468.2|6
1739193830000|2025-02-10 13:23:50|||||||||3
1739193840000|2025-02-10 13:24:00|40493.5|40473.5|40496|40476|40496|40476|40493.5|40473.5|4
1739193850000|2025-02-10 13:24:10|40495.7|40475.7|40498.5|40458.5|40498.5|40475.7|40491|40458.5|0
1739193870000|2025-02-10 13:24:30|40495.7|40455.7|40498.5|40458.5|40498.5|40458.5|40495.7|40455.7|0
1739193880000|2025-02-10 13:24:40|40493.5|40473.5|40493.5|40473.5|40496|40476|40493.5|40473.5|3
1739193890000|2025-02-10 13:24:50|40496|40476|40493.5|40473.5|40496|40476|40493.5|40473.5|1
1739193900000|2025-02-10 13:25:00|40493.7|40473.7|40513.5|40473.5|40513.5|40481|40493.7|40468.5|6
1739193910000|2025-02-10 13:25:10|40515.7|40475.7|40515.7|40475.7|40515.7|40475.7|40515.7|40475.7|0
1739193920000|2025-02-10 13:25:20|40506|40486|40506|40486|40506|40486|40506|40486|1
1739193930000|2025-02-10 13:25:30|40508.2|40488.2|40508.2|40488.2|40515.7|40488.2|40508.2|40475.7|117
1739193940000|2025-02-10 13:25:40|40508|40488|40510.3|40490.3|40510.3|40490.3|40508|40488|1
1739193950000|2025-02-10 13:25:50|40507.8|40487.8|40505.5|40485.5|40507.8|40487.8|40505.5|40485.5|0
1739193960000|2025-02-10 13:26:00|40503.2|40483.2|40502.8|40482.8|40503.2|40483.2|40502.8|40482.8|0
1739193970000|2025-02-10 13:26:10|||||||||1
1739193990000|2025-02-10 13:26:30|40507.5|40467.5|40485.7|40465.7|40507.5|40477.3|40485.7|40465.7|0
1739194010000|2025-02-10 13:26:50|40483.5|40463.5|40486|40466|40486|40466|40483.5|40463.5|1
1739194020000|2025-02-10 13:27:00|40486.9|40466.9|40548.2|40528.2|40548.2|40528.2|40486.9|40466.9|20
1739194030000|2025-02-10 13:27:10|40553.2|40533.2|40531|40511|40557.5|40533.2|40531|40511|2
1739194040000|2025-02-10 13:27:20|40540.3|40500.3|40533|40473|40540.3|40505.5|40523.2|40473|1
1739194050000|2025-02-10 13:27:30|40523.2|40483.2|40525.7|40485.7|40525.7|40485.7|40523|40483|0
1739194060000|2025-02-10 13:27:40|40515.9|40495.9|40515.5|40495.5|40525.7|40495.9|40515.5|40485.7|0
1739194070000|2025-02-10 13:27:50|40525.3|40485.3|40530.3|40470.3|40530.3|40485.3|40522.8|40470|0
1739194080000|2025-02-10 13:28:00|40529.8|40469.8|40488.2|40468.2|40529.8|40470.5|40488.2|40460.7|6
1739194100000|2025-02-10 13:28:20|40485.9|40465.9|40485.9|40465.9|40485.9|40465.9|40485.9|40465.9|2
1739194110000|2025-02-10 13:28:30|40495.7|40455.7|40495.7|40455.7|40495.7|40455.7|40495.7|40455.7|0
1739194120000|2025-02-10 13:28:40|40493.4|40453.4|40493.4|40453.4|40493.4|40453.4|40493.4|40453.4|0
1739194140000|2025-02-10 13:29:00|40498|40458|40498.4|40458.4|40498.4|40458.4|40498|40458|2
1739194160000|2025-02-10 13:29:20|40503.2|40463.2|40503.2|40463.2|40503.2|40463.2|40503.2|40463.2|6
1739194190000|2025-02-10 13:29:50|40502.7|40462.7|40485.5|40465.5|40502.7|40465.5|40485.5|40458.2|22
1739194200000|2025-02-10 13:30:00|40488|40468|40492.7|40472.7|40500.2|40472.7|40485|40460.2|51
1739194210000|2025-02-10 13:30:10|40502.5|40462.5|40444.5|40424.5|40502.5|40470|40444.5|40417.5|22
1739194220000|2025-02-10 13:30:20|40442.5|40422.5|40457.5|40417.5|40457.5|40422.5|40442.5|40417.5|4
1739194230000|2025-02-10 13:30:30|40447.3|40427.3|40454.3|40434.3|40454.3|40434.3|40447.3|40427.3|3
1739194240000|2025-02-10 13:30:40|40457.3|40437.3|40495|40455|40495|40455|40457.3|40437.3|11
1739194250000|2025-02-10 13:30:50|40497.5|40457.5|40503.2|40463.2|40513|40463.2|40497.5|40453|24
1739194260000|2025-02-10 13:31:00|40505.5|40465.5|40530|40510|40530|40510|40498.4|40465.5|7
1739194270000|2025-02-10 13:31:10|40534.5|40514.5|40527.7|40507.7|40534.8|40514.8|40527.7|40507.7|1
1739194280000|2025-02-10 13:31:20|||||||||1
1739194290000|2025-02-10 13:31:30|40522.7|40502.7|40507.7|40467.7|40525.2|40502.7|40502.7|40467.7|0
1739194300000|2025-02-10 13:31:40|40508|40468|40510.2|40470.2|40510.2|40477.7|40497.7|40465.2|0
1739194310000|2025-02-10 13:31:50|40512.5|40472.5|40503|40483|40512.5|40483|40502.5|40472.5|4
1739194320000|2025-02-10 13:32:00|40505.2|40485.2|40507.7|40487.7|40507.7|40487.7|40503.2|40483.2|41
1739194330000|2025-02-10 13:32:10|40510|40490|40510|40490|40510|40490|40507.7|40487.7|10
1739194340000|2025-02-10 13:32:20|40510.5|40490.5|40523|40483|40523|40490.5|40510.5|40483|1
1739194350000|2025-02-10 13:32:30|40522.7|40482.7|40523|40483|40523|40483|40520.5|40480.5|0
1739194360000|2025-02-10 13:32:40|40523.4|40483.4|40510.5|40490.5|40525.7|40493|40510.5|40483.4|3
1739194370000|2025-02-10 13:32:50|40508.2|40488.2|40508|40488|40508.2|40488.2|40508|40488|9
1739194380000|2025-02-10 13:33:00|40503.2|40483.2|40500.7|40480.7|40503.2|40483.2|40500.7|40480.7|0
1739194390000|2025-02-10 13:33:10|40498.2|40478.2|40498.2|40478.2|40498.2|40478.2|40498.2|40478.2|0
1739194400000|2025-02-10 13:33:20|40495.5|40475.5|40493|40473|40495.5|40475.5|40493|40473|1
1739194410000|2025-02-10 13:33:30|40490.7|40470.7|40508.6|40488.6|40527.7|40488.6|40490.7|40467.5|5
1739194420000|2025-02-10 13:33:40|40510.9|40490.9|40521.1|40481.1|40521.1|40490.9|40510.9|40481.1|0
1739194430000|2025-02-10 13:33:50|40523.4|40483.4|40523.4|40483.4|40523.4|40483.4|40523.4|40483.4|5
1739194440000|2025-02-10 13:34:00|40513.2|40493.2|40508.2|40488.2|40513.2|40493.2|40508.2|40488.2|13
1739194450000|2025-02-10 13:34:10|40510.4|40490.4|40510.4|40490.4|40520.7|40490.4|40508.2|40478.4|0
1739194460000|2025-02-10 13:34:20|40517.7|40477.7|40505.7|40465.7|40517.7|40477.7|40493.2|40465.7|0
1739194470000|2025-02-10 13:34:30|40495.4|40475.4|40502.9|40482.9|40505.7|40482.9|40495.4|40465.7|8
1739194480000|2025-02-10 13:34:40|40502.7|40482.7|40500.4|40480.4|40502.7|40482.7|40500.4|40480.4|0
1739194490000|2025-02-10 13:34:50|40500|40480|40499.7|40479.7|40500|40480|40499.7|40479.7|11
1739194500000|2025-02-10 13:35:00|40500|40480|40525.2|40485.2|40530.4|40495.4|40500|40463.6|36
1739194510000|2025-02-10 13:35:10|40515.4|40495.4|40538.4|40518.4|40538.4|40518.4|40515.4|40495.4|6
1739194520000|2025-02-10 13:35:20|40542.7|40522.7|40549.6|40529.6|40550.7|40529.6|40540.4|40510.7|86
1739194530000|2025-02-10 13:35:30|40549.8|40529.8|40600|40580|40612.5|40582.3|40549.8|40529.8|56
1739194540000|2025-02-10 13:35:40|40602.8|40582.8|40608.9|40588.9|40618.7|40598.7|40602.8|40578.5|41
1739194550000|2025-02-10 13:35:50|40608.7|40588.7|40589.6|40549.6|40621.2|40591.4|40588.7|40536.6|13
1739194560000|2025-02-10 13:36:00|40594.1|40554.1|40594.4|40554.4|40598.9|40568.7|40588.7|40554.1|23
1739194570000|2025-02-10 13:36:10|40593.9|40553.9|40571.4|40551.4|40593.9|40559.1|40571.4|40548.9|8
1739194580000|2025-02-10 13:36:20|40571.2|40551.2|40583|40543|40583|40553.2|40570.9|40540.7|0
1739194590000|2025-02-10 13:36:30|40580.7|40540.7|40570.9|40550.9|40580.7|40553.2|40570.9|40540.7|1
1739194600000|2025-02-10 13:36:40|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|40580.7|40540.7|0
1739194610000|2025-02-10 13:36:50|40565.9|40545.9|40566.4|40546.4|40568.4|40548.4|40565.9|40545.9|31
1739194620000|2025-02-10 13:37:00|40566.2|40546.2|40583.9|40543.9|40583.9|40546.2|40566.2|40538.9|1
1739194630000|2025-02-10 13:37:10|40579.4|40539.4|40578.9|40538.9|40579.4|40539.4|40576.4|40536.4|5
1739194640000|2025-02-10 13:37:20|40573.9|40533.9|40555.5|40535.5|40578.4|40546.2|40555.5|40518.4|13
1739194650000|2025-02-10 13:37:30|40563|40523|40548.2|40528.2|40563|40532.7|40548.2|40518|2
1739194660000|2025-02-10 13:37:40|40550.5|40530.5|40563.4|40523.4|40568.9|40533.4|40550.5|40523.4|3
1739194670000|2025-02-10 13:37:50|40553.7|40533.7|40563.9|40523.9|40563.9|40533.7|40553.7|40523.9|0
1739194680000|2025-02-10 13:38:00|40561.6|40521.6|40561.9|40521.9|40564.1|40524.1|40561.6|40521.6|11
1739194690000|2025-02-10 13:38:10|40564.1|40524.1|40561.6|40521.6|40564.1|40531.9|40551.9|40521.6|8
1739194700000|2025-02-10 13:38:20|40551.9|40531.9|40561.6|40521.6|40561.6|40531.9|40551.9|40521.6|0
1739194710000|2025-02-10 13:38:30|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|1
1739194720000|2025-02-10 13:38:40|40549.1|40529.1|40549.1|40529.1|40549.1|40529.1|40549.1|40529.1|2
1739194730000|2025-02-10 13:38:50|40543.7|40523.7|40535.7|40515.7|40543.7|40523.7|40535.7|40515.7|7
1739194740000|2025-02-10 13:39:00|40533.7|40513.7|40553.9|40513.9|40553.9|40513.9|40533.7|40511.2|14
1739194750000|2025-02-10 13:39:10|40548.9|40528.9|40549.4|40529.4|40549.4|40529.4|40548.9|40528.9|1
1739194760000|2025-02-10 13:39:20|40554.4|40534.4|40587.3|40547.3|40587.3|40547.3|40554.4|40534.4|29
1739194770000|2025-02-10 13:39:30|40589.6|40549.6|40599.8|40559.8|40607.1|40565|40585|40547.1|1
1739194780000|2025-02-10 13:39:40|40589.6|40569.6|40599.8|40559.8|40602.3|40569.6|40589.6|40559.8|2
1739194790000|2025-02-10 13:39:50|40602.1|40562.1|40594.4|40574.4|40604.8|40574.6|40592.1|40562.1|17
1739194800000|2025-02-10 13:40:00|40592.1|40572.1|40609.4|40549.4|40609.4|40572.1|40576.9|40544.1|3
1739194810000|2025-02-10 13:40:10|40611.6|40551.6|40613.9|40593.9|40614.4|40594.1|40592.8|40551.6|9
1739194820000|2025-02-10 13:40:20|40616.4|40596.4|40612.1|40592.1|40619.3|40596.4|40609.1|40574.3|1
1739194830000|2025-02-10 13:40:30|40612.3|40592.3|40609.1|40589.1|40614.3|40594.3|40609.1|40589.1|1
1739194840000|2025-02-10 13:40:40|40619.3|40579.3|40604.6|40584.6|40621.6|40591.8|40604.3|40579.1|1
1739194850000|2025-02-10 13:40:50|40604.3|40584.3|40626.8|40586.8|40626.8|40591.6|40604.3|40584.3|14
1739194860000|2025-02-10 13:41:00|40637.1|40577.1|40634.8|40614.8|40637.1|40614.8|40622.1|40577.1|6
1739194870000|2025-02-10 13:41:10|40641.6|40621.6|40649.6|40629.6|40649.6|40629.6|40641.6|40621.6|4
1739194880000|2025-02-10 13:41:20|40654.6|40634.6|40654.6|40634.6|40667.1|40634.8|40650|40624.3|2
1739194890000|2025-02-10 13:41:30|40654.8|40634.8|40657.5|40637.5|40657.5|40637.5|40654.8|40634.8|2
1739194900000|2025-02-10 13:41:40|40662.5|40642.5|40666.8|40646.8|40678.9|40651.6|40662.5|40638.9|3
1739194910000|2025-02-10 13:41:50|40669.1|40649.1|40721.8|40661.8|40721.8|40671.6|40666.8|40639.3|18
1739194920000|2025-02-10 13:42:00|40726.4|40666.4|40716.8|40696.8|40726.4|40697.1|40704.6|40664.1|14
1739194930000|2025-02-10 13:42:10|40721.6|40701.6|40747.3|40727.3|40747.3|40727.3|40721.6|40699.8|24
1739194940000|2025-02-10 13:42:20|40749.3|40729.3|40742.1|40722.1|40756.6|40729.3|40741.8|40714.3|9
1739194950000|2025-02-10 13:42:30|40744.1|40724.1|40759.8|40719.8|40759.8|40729.1|40744.1|40719.8|21
1739194960000|2025-02-10 13:42:40|40754.8|40714.8|40739.8|40719.8|40754.8|40724.3|40737.3|40714.8|14
1739194970000|2025-02-10 13:42:50|40742.3|40722.3|40741.8|40721.8|40757.1|40727.3|40741.8|40717.1|10
1739194980000|2025-02-10 13:43:00|40739.6|40719.6|40742.8|40722.8|40753|40725|40737.3|40709.3|6
1739194990000|2025-02-10 13:43:10|40747.3|40727.3|40754.8|40714.8|40757.1|40727.3|40747.3|40714.8|1
1739195000000|2025-02-10 13:43:20|40742.3|40722.3|40734.3|40694.3|40751.6|40722.3|40732.3|40691.6|5
1739195010000|2025-02-10 13:43:30|40721.8|40701.8|40719.6|40699.6|40721.8|40701.8|40719.6|40699.6|19
1739195020000|2025-02-10 13:43:40|40717.3|40697.3|40707.8|40687.8|40717.3|40697.3|40707.8|40687.8|0
1739195030000|2025-02-10 13:43:50|40710|40690|40712.8|40672.8|40717.5|40694.8|40710|40670.5|1
1739195040000|2025-02-10 13:44:00|40710.5|40670.5|40709.6|40689.6|40712.5|40689.6|40702.8|40670.3|5
1739195060000|2025-02-10 13:44:20|40714.1|40694.1|40707.5|40687.5|40716.8|40696.8|40707.5|40687.5|1
1739195070000|2025-02-10 13:44:30|40706.6|40686.6|40696.6|40656.6|40706.6|40686.6|40696.6|40656.6|4
1739195080000|2025-02-10 13:44:40|40694.3|40654.3|40663.4|40623.4|40701.1|40661.8|40661.6|40623.4|9
1739195090000|2025-02-10 13:44:50|40660.9|40620.9|40661.4|40621.4|40661.4|40628.6|40646.4|40616.1|2
1739195100000|2025-02-10 13:45:00|40656.4|40616.4|40653.9|40613.9|40656.4|40616.4|40653.9|40613.9|11
1739195110000|2025-02-10 13:45:10|40656.1|40616.1|40668.4|40628.4|40686.1|40635.9|40655.9|40615.9|3
1739195120000|2025-02-10 13:45:20|40657.3|40637.3|40710.2|40670.2|40710.7|40680.4|40657.3|40637.3|25
1739195130000|2025-02-10 13:45:30|40710|40670|40707.7|40667.7|40710|40670|40707.7|40667.7|12
1739195140000|2025-02-10 13:45:40|40707.9|40667.9|40721.4|40681.4|40728.6|40683.2|40700.4|40667.9|44
1739195150000|2025-02-10 13:45:50|40720.9|40680.9|40713.6|40693.6|40721.1|40696.1|40713.6|40680.9|4
1739195160000|2025-02-10 13:46:00|40715.9|40695.9|40718.6|40698.6|40718.6|40698.6|40715.9|40695.9|3
1739195170000|2025-02-10 13:46:10|40728.4|40688.4|40720.9|40700.9|40731.1|40700.9|40718.2|40688.4|1
1739195200000|2025-02-10 13:46:40|40723.4|40703.4|40740.7|40700.7|40740.7|40708.2|40723.2|40700.7|11
1739195210000|2025-02-10 13:46:50|40755.9|40735.9|40772.7|40732.7|40790|40767.9|40755.9|40732.7|63
1739195220000|2025-02-10 13:47:00|40768.6|40748.6|40762.7|40742.7|40785.2|40755.4|40762.7|40737.5|21
1739195230000|2025-02-10 13:47:10|40772.5|40732.5|40747.7|40727.7|40772.5|40740.4|40747.7|40717.9|7
1739195240000|2025-02-10 13:47:20|40747.5|40727.5|40745.6|40725.6|40757.5|40727.9|40742.7|40712.9|16
1739195250000|2025-02-10 13:47:30|40746.1|40726.1|40780|40760|40780|40760|40746.1|40726.1|9
1739195260000|2025-02-10 13:47:40|40779.7|40759.7|40782.2|40762.2|40782.2|40762.2|40777.5|40757.5|1
1739195270000|2025-02-10 13:47:50|40782|40762|40782|40762|40782|40762|40782|40762|6
1739195280000|2025-02-10 13:48:00|40781.8|40761.8|40757|40737|40781.8|40761.8|40752.2|40722|7
1739195290000|2025-02-10 13:48:10|40759.5|40739.5|40761.8|40741.8|40761.8|40741.8|40759.5|40739.5|2
1739195300000|2025-02-10 13:48:20|40762|40742|40774.5|40754.5|40774.5|40754.5|40762|40742|0
1739195310000|2025-02-10 13:48:30|40776.8|40756.8|40784.3|40744.3|40784.3|40756.8|40776.8|40744.3|5
1739195320000|2025-02-10 13:48:40|40782|40742|40787|40747|40787|40747|40782|40742|0
1739195330000|2025-02-10 13:48:50|40777.2|40757.2|40789.3|40769.3|40789.3|40769.3|40777.2|40757.2|6
1739195340000|2025-02-10 13:49:00|40789.5|40769.5|40796.5|40776.5|40796.5|40776.5|40789.5|40769.5|1
1739195350000|2025-02-10 13:49:10|40797|40777|40797|40777|40797|40777|40797|40777|4
1739195360000|2025-02-10 13:49:20|40806.5|40786.5|40832|40792|40832|40794.9|40806.5|40786.5|5
1739195370000|2025-02-10 13:49:30|40822.2|40802.2|40824.5|40804.5|40832|40804.5|40822.2|40792|3
1739195390000|2025-02-10 13:49:50|40824.7|40804.7|40824.7|40804.7|40824.7|40804.7|40824.7|40804.7|32
1739195400000|2025-02-10 13:50:00|40822.4|40802.4|40824.7|40804.7|40824.9|40804.9|40822.4|40802.4|5
1739195410000|2025-02-10 13:50:10|40824.9|40804.9|40855.2|40835.2|40855.2|40835.2|40824.9|40804.9|39
1739195420000|2025-02-10 13:50:20|40852.7|40832.7|40842|40822|40855.2|40832.7|40839.9|40814.7|2
1739195430000|2025-02-10 13:50:30|40839.7|40819.7|40839.7|40819.7|40839.7|40819.7|40837.4|40817.4|4
1739195440000|2025-02-10 13:50:40|40842|40822|40842|40822|40842|40822|40842|40822|4
1739195450000|2025-02-10 13:50:50|40842.2|40822.2|40842.2|40822.2|40842.2|40822.2|40842.2|40822.2|1
1739195460000|2025-02-10 13:51:00|40837.7|40817.7|40837.7|40817.7|40837.7|40817.7|40837.7|40817.7|2
1739195470000|2025-02-10 13:51:10|40835.2|40815.2|40835.2|40815.2|40835.2|40815.2|40835.2|40815.2|1
1739195480000|2025-02-10 13:51:20|40837.4|40817.4|40869.7|40809.7|40869.9|40819.9|40835.2|40800.6|37
1739195490000|2025-02-10 13:51:30|40872.2|40812.2|40874.5|40814.5|40874.5|40814.5|40872.2|40812.2|0
1739195500000|2025-02-10 13:51:40|40872.2|40812.2|40855.4|40815.4|40872.2|40822.2|40855.4|40812.2|5
1739195510000|2025-02-10 13:51:50|40855.2|40815.2|40842.4|40802.4|40855.2|40822|40832.7|40802.4|6
1739195520000|2025-02-10 13:52:00|40827.7|40807.7|40812.2|40792.2|40833.8|40807.7|40809.9|40782.4|5
1739195530000|2025-02-10 13:52:10|40807.7|40787.7|40817.4|40777.4|40817.4|40787.7|40804.9|40777.4|14
1739195540000|2025-02-10 13:52:20|40807.7|40787.7|40787.7|40767.7|40807.7|40787.7|40787.7|40762.4|4
1739195550000|2025-02-10 13:52:30|40797.9|40757.9|40784.2|40764.2|40797.9|40764.9|40784.2|40757.4|7
1739195560000|2025-02-10 13:52:40|40775.2|40755.2|40775.2|40755.2|40775.2|40755.2|40775.2|40755.2|8
1739195570000|2025-02-10 13:52:50|40774.9|40754.9|40774.9|40754.9|40774.9|40754.9|40774.9|40754.9|2
1739195580000|2025-02-10 13:53:00|40777.7|40757.7|40777.4|40757.4|40780.6|40760.6|40777.4|40757.4|13
1739195590000|2025-02-10 13:53:10|40768.5|40748.5|40757|40717|40768.5|40748.5|40757|40717|3
1739195600000|2025-02-10 13:53:20|40746.7|40726.7|40749|40729|40759.2|40731.3|40743.5|40713.8|11
1739195610000|2025-02-10 13:53:30|40749.2|40729.2|40750.3|40730.3|40754|40734|40749.2|40729.2|14
1739195620000|2025-02-10 13:53:40|40745.8|40725.8|40724|40704|40745.8|40725.8|40724|40696.5|2
1739195630000|2025-02-10 13:53:50|40721.7|40701.7|40715.8|40695.8|40721.7|40701.7|40715.8|40695.8|1
1739195640000|2025-02-10 13:54:00|40706.7|40686.7|40701.5|40661.5|40715.6|40686.7|40689|40659.2|4
1739195660000|2025-02-10 13:54:20|40689|40669|40689|40669|40691.3|40671.3|40686.5|40666.5|0
1739195680000|2025-02-10 13:54:40|40688.8|40668.8|40666|40646|40688.8|40668.8|40666|40646|10
1739195690000|2025-02-10 13:54:50|40663.5|40643.5|40686|40646|40686|40658.5|40663.5|40643.5|2
1739195700000|2025-02-10 13:55:00|40682.2|40662.2|40716.5|40676.5|40716.5|40681.7|40682.2|40661.9|21
1739195710000|2025-02-10 13:55:10|40721.5|40681.5|40723.8|40683.8|40728.8|40691.7|40699|40671.5|10
1739195720000|2025-02-10 13:55:20|40721.5|40681.5|40743.8|40683.8|40743.8|40686.7|40721.5|40679.2|25
1739195730000|2025-02-10 13:55:30|40743.7|40683.7|40724.7|40684.7|40743.7|40693.5|40724.7|40683.7|1
1739195740000|2025-02-10 13:55:40|40722.4|40682.4|40711.9|40691.9|40722.4|40691.9|40711.9|40682.4|2
1739195750000|2025-02-10 13:55:50|40709.7|40689.7|40709.9|40669.9|40721|40689.7|40709.7|40661|1
1739195760000|2025-02-10 13:56:00|40703.1|40663.1|40704.7|40664.7|40704.9|40670.3|40681.7|40646.5|31
1739195770000|2025-02-10 13:56:10|40707.4|40667.4|40702.2|40682.2|40709.9|40682.2|40702.2|40664.9|7
1739195780000|2025-02-10 13:56:20|40725.1|40665.1|40720.4|40680.4|40727.6|40680.4|40720.4|40665.1|6
1739195790000|2025-02-10 13:56:30|40724.9|40684.9|40737.2|40697.2|40749.7|40699.4|40715.4|40680.8|1
1739195800000|2025-02-10 13:56:40|40729.9|40709.9|40745.4|40705.4|40745.4|40709.9|40729.9|40700.4|1
1739195810000|2025-02-10 13:56:50|40747.6|40707.6|40771.9|40711.9|40771.9|40711.9|40747.6|40700.6|2
1739195820000|2025-02-10 13:57:00|40769.7|40709.7|40790.1|40750.1|40790.1|40750.1|40760.4|40709.7|1
1739195830000|2025-02-10 13:57:10|40792.6|40752.6|40797.4|40757.4|40797.4|40757.4|40792.4|40752.4|0
1739195840000|2025-02-10 13:57:20|40787.6|40767.6|40789.9|40769.9|40789.9|40769.9|40787.6|40767.6|68
1739195850000|2025-02-10 13:57:30|40800.6|40760.6|40797.6|40777.6|40800.6|40777.6|40795.4|40760.6|23
1739195860000|2025-02-10 13:57:40|40795.4|40775.4|40795.4|40775.4|40795.4|40775.4|40795.4|40775.4|1
1739195870000|2025-02-10 13:57:50|40797.9|40777.9|40808.3|40768.3|40808.3|40777.9|40797.9|40768.3|1
1739195880000|2025-02-10 13:58:00|40805.8|40765.8|40799.9|40779.9|40812.9|40779.9|40790.4|40751|11
1739195890000|2025-02-10 13:58:10|40797.4|40777.4|40792.6|40772.6|40797.4|40777.4|40792.6|40772.6|1
1739195900000|2025-02-10 13:58:20|40791.9|40771.9|40789.7|40749.7|40799.2|40771.9|40779.7|40749.2|3
1739195910000|2025-02-10 13:58:30|40789.2|40749.2|40789.4|40749.4|40789.4|40749.4|40786.9|40746.9|1
1739195920000|2025-02-10 13:58:40|40787.2|40747.2|40787.2|40747.2|40787.2|40747.2|40787.2|40747.2|0
1739195930000|2025-02-10 13:58:50|40789.7|40749.7|40791.9|40751.9|40791.9|40751.9|40789.7|40749.7|1
1739195940000|2025-02-10 13:59:00|40794.2|40754.2|40794.2|40754.2|40794.2|40754.2|40794.2|40754.2|1
1739195960000|2025-02-10 13:59:20|40794|40754|40791.7|40751.7|40794|40754|40791.7|40751.7|0
1739195970000|2025-02-10 13:59:30|40789.4|40749.4|40789.4|40749.4|40789.4|40749.4|40789.4|40749.4|0
1739195980000|2025-02-10 13:59:40|40774|40754|40773.7|40713.7|40774|40754|40764|40713.7|8
1739195990000|2025-02-10 13:59:50|40763.7|40723.7|40769|40729|40779|40729|40761.2|40714.2|34
1739196000000|2025-02-10 14:00:00|40768.7|40728.7|40794.2|40734.2|40794.2|40736.7|40756.2|40724.2|3
1739196010000|2025-02-10 14:00:10|40786.7|40746.7|40788.7|40728.7|40791.5|40761.2|40776.7|40728.7|7
1739196020000|2025-02-10 14:00:20|40786.5|40726.5|40766.5|40726.5|40789.2|40756.7|40761|40721.9|5
1739196030000|2025-02-10 14:00:30|||||||||1
1739196040000|2025-02-10 14:00:40|40764.2|40724.2|40756.7|40736.7|40766.5|40736.7|40756.7|40724.2|13
1739196050000|2025-02-10 14:00:50|40758.9|40738.9|40794.2|40754.2|40794.2|40764.4|40758.9|40738.9|129
1739196060000|2025-02-10 14:01:00|40796.9|40756.9|40796.9|40756.9|40796.9|40756.9|40796.9|40756.9|0
1739196070000|2025-02-10 14:01:10|40787.1|40767.1|40791.7|40771.7|40791.7|40771.7|40787.1|40767.1|5
1739196080000|2025-02-10 14:01:20|40802.4|40762.4|40803.9|40783.9|40809.2|40783.9|40802.4|40762.4|1
1739196090000|2025-02-10 14:01:30|40801.7|40781.7|40801.7|40781.7|40801.7|40781.7|40801.7|40781.7|2
1739196100000|2025-02-10 14:01:40|40801.2|40781.2|40794.4|40774.4|40801.2|40781.2|40794.4|40774.4|12
1739196120000|2025-02-10 14:02:00|40789.9|40769.9|40786.2|40746.2|40798.7|40769.9|40786.2|40736|2
1739196130000|2025-02-10 14:02:10|40781.4|40741.4|40771.9|40731.9|40781.4|40741.4|40771.9|40731.9|6
1739196140000|2025-02-10 14:02:20|40767.1|40727.1|40783.7|40743.7|40783.7|40743.7|40767.1|40727.1|4
1739196150000|2025-02-10 14:02:30|40786|40746|40783.5|40743.5|40786|40746|40783.5|40743.5|16
1739196160000|2025-02-10 14:02:40|40778.7|40738.7|40778.5|40738.5|40778.7|40738.7|40778.5|40738.5|1
1739196170000|2025-02-10 14:02:50|40778.2|40738.2|40776|40736|40778.2|40738.2|40775.7|40735.7|1
1739196180000|2025-02-10 14:03:00|40765.7|40745.7|40773.2|40733.2|40778.2|40748.5|40765.7|40733.2|19
1739196190000|2025-02-10 14:03:10|40771|40731|40778.9|40738.9|40778.9|40748.5|40765.7|40731|16
1739196200000|2025-02-10 14:03:20|40791.4|40731.4|40788.5|40748.5|40791.4|40748.5|40781.2|40731.4|0
1739196210000|2025-02-10 14:03:30|40793.2|40753.2|40793.2|40753.2|40793.2|40753.2|40793.2|40753.2|3
1739196220000|2025-02-10 14:03:40|40783.5|40763.5|40786.2|40766.2|40793.7|40766.2|40783.5|40753.7|1
1739196240000|2025-02-10 14:04:00|40788.5|40768.5|40783.5|40763.5|40788.5|40768.5|40783.5|40763.5|1
1739196270000|2025-02-10 14:04:30|40778.5|40758.5|40778.5|40758.5|40778.5|40758.5|40778.5|40758.5|3
1739196280000|2025-02-10 14:04:40|40776|40756|40778.2|40738.2|40778.2|40756|40771|40738.2|2
1739196300000|2025-02-10 14:05:00|40776|40736|40768.2|40748.2|40776|40748.2|40763.5|40736|2
1739196330000|2025-02-10 14:05:30|40770.7|40750.7|40788.9|40748.9|40788.9|40751.2|40770.7|40746.4|2
1739196340000|2025-02-10 14:05:40|40789.2|40749.2|40781.2|40761.2|40789.2|40763.5|40778.9|40749.2|4
1739196350000|2025-02-10 14:05:50|40781.4|40761.4|40796|40776|40796|40776|40781.4|40761.4|8
1739196360000|2025-02-10 14:06:00|40793.7|40773.7|40786|40746|40802.8|40773.7|40773.5|40746|5
1739196370000|2025-02-10 14:06:10|40773.5|40753.5|40773.5|40753.5|40773.5|40753.5|40773.5|40753.5|1
1739196380000|2025-02-10 14:06:20|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|1
1739196390000|2025-02-10 14:06:30|40748.5|40728.5|40741|40701|40758.2|40728.5|40736.4|40698.7|10
1739196400000|2025-02-10 14:06:40|40738.5|40698.5|40718.5|40698.5|40741|40705.7|40718.5|40698.5|24
1739196410000|2025-02-10 14:06:50|40715.7|40695.7|40715.7|40695.7|40715.7|40695.7|40715.7|40695.7|1
1739196420000|2025-02-10 14:07:00|40714.8|40694.8|40704.8|40664.8|40714.8|40694.8|40704.8|40664.8|58
1739196430000|2025-02-10 14:07:10|40700|40660|40697.5|40677.5|40712.5|40677.5|40690.3|40657.8|16
1739196440000|2025-02-10 14:07:20|40705|40665|40708|40668|40712.8|40683|40688.4|40649.6|8
1739196450000|2025-02-10 14:07:30|40710.3|40670.3|40730|40670|40730|40674.8|40710.3|40657.8|12
1739196460000|2025-02-10 14:07:40|40702.5|40682.5|40702.5|40682.5|40702.5|40682.5|40702.5|40682.5|1
1739196470000|2025-02-10 14:07:50|||||||||1
1739196480000|2025-02-10 14:08:00|40712.3|40672.3|40702.3|40682.3|40712.3|40682.3|40697.1|40669.6|19
1739196490000|2025-02-10 14:08:10|40707.1|40687.1|40712.1|40692.1|40712.1|40692.1|40707.1|40687.1|16
1739196500000|2025-02-10 14:08:20|40711.8|40691.8|40702.1|40682.1|40714.6|40691.8|40702.1|40674.6|2
1739196510000|2025-02-10 14:08:30|40712.3|40672.3|40712.3|40692.3|40717.1|40692.3|40712.3|40672.3|15
1739196520000|2025-02-10 14:08:40|40712.5|40692.5|40740.2|40700.2|40740.2|40700.2|40712.3|40692.3|106
1739196530000|2025-02-10 14:08:50|40742.7|40702.7|40742.7|40702.7|40742.7|40702.7|40742.7|40702.7|0
1739196540000|2025-02-10 14:09:00|40752.5|40712.5|40752.7|40712.7|40755|40715|40752.5|40712.5|2
1739196550000|2025-02-10 14:09:10|40740.2|40720.2|40750|40710|40750|40720.2|40740.2|40710|0
1739196560000|2025-02-10 14:09:20|40749.6|40709.6|40747.3|40707.3|40749.8|40709.8|40747.3|40707.3|0
1739196570000|2025-02-10 14:09:30|40750|40710|40740.5|40720.5|40750|40720.5|40740.5|40710|16
1739196580000|2025-02-10 14:09:40|40743|40723|40745.2|40725.2|40745.2|40725.2|40742.7|40722.7|13
1739196590000|2025-02-10 14:09:50|40745|40725|40745|40725|40745.2|40725.2|40742.7|40722.7|10
1739196600000|2025-02-10 14:10:00|40744.8|40724.8|40739.1|40719.1|40744.8|40724.8|40739.1|40719.1|2
1739196610000|2025-02-10 14:10:10|40734.3|40714.3|40734.3|40714.3|40734.3|40714.3|40734.3|40714.3|1
1739196620000|2025-02-10 14:10:20|||||||||1
1739196630000|2025-02-10 14:10:30|40737.3|40717.3|40774.8|40754.8|40784.5|40754.8|40737.3|40708.2|8
1739196640000|2025-02-10 14:10:40|40777|40757|40794.5|40754.5|40794.5|40764.3|40777|40754.5|12
1739196650000|2025-02-10 14:10:50|40795|40755|40799.5|40759.5|40799.5|40759.5|40795|40755|3
1739196660000|2025-02-10 14:11:00|40789.8|40769.8|40792|40772|40792|40772|40789.8|40769.8|1
1739196670000|2025-02-10 14:11:10|40802.3|40762.3|40806.8|40766.8|40806.8|40766.8|40802.3|40762.3|4
1739196680000|2025-02-10 14:11:20|40794.8|40774.8|40794.8|40774.8|40794.8|40774.8|40794.8|40774.8|0
1739196690000|2025-02-10 14:11:30|40797|40777|40797|40777|40799.5|40779.5|40797|40777|1
1739196700000|2025-02-10 14:11:40|40799.3|40779.3|40826.6|40806.6|40826.6|40806.6|40799.3|40779.3|11
1739196710000|2025-02-10 14:11:50|40827.3|40807.3|40834.8|40814.8|40842.3|40814.8|40827.3|40800|12
1739196720000|2025-02-10 14:12:00|40837.3|40817.3|40837.3|40817.3|40837.3|40817.3|40837.3|40817.3|0
1739196730000|2025-02-10 14:12:10|40839.8|40819.8|40842.3|40822.3|40842.3|40822.3|40839.8|40819.8|7
1739196740000|2025-02-10 14:12:20|40844.8|40824.8|40857.3|40837.3|40857.3|40837.3|40844.8|40824.8|16
1739196750000|2025-02-10 14:12:30|40859.5|40839.5|40862|40842|40862|40842|40859.5|40839.5|0
1739196760000|2025-02-10 14:12:40|40859.5|40839.5|40857|40837|40861.8|40841.8|40857|40837|17
1739196770000|2025-02-10 14:12:50|40854.3|40834.3|40849.5|40809.5|40854.5|40834.3|40844.3|40807.3|5
1739196780000|2025-02-10 14:13:00|40849.3|40809.3|40839.8|40819.8|40849.5|40822|40839.8|40809.3|3
1739196790000|2025-02-10 14:13:10|40849.5|40809.5|40839.3|40819.3|40849.5|40819.3|40837|40809.5|0
1739196800000|2025-02-10 14:13:20|||||||||8
1739196810000|2025-02-10 14:13:30|||||||||3
1739196820000|2025-02-10 14:13:40|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|0
1739196840000|2025-02-10 14:14:00|40841.3|40821.3|40834.1|40814.1|40841.3|40821.3|40834.1|40814.1|65
1739196850000|2025-02-10 14:14:10|40826.3|40806.3|40824.1|40804.1|40826.6|40806.3|40817|40786.6|26
1739196860000|2025-02-10 14:14:20|40839.1|40799.1|40831.8|40811.8|40839.1|40811.8|40829.3|40799.1|16
1739196870000|2025-02-10 14:14:30|40828.4|40808.4|40828.1|40788.1|40833.1|40808.4|40823.8|40788.1|1
1739196880000|2025-02-10 14:14:40|40815.6|40795.6|40813.4|40793.4|40815.6|40795.6|40813.4|40793.4|2
1739196890000|2025-02-10 14:14:50|40810.9|40790.9|40810.9|40770.9|40810.9|40790.9|40808.4|40770.9|0
1739196900000|2025-02-10 14:15:00|40801.1|40781.1|40806.1|40766.1|40810.9|40781.1|40801.1|40766.1|8
1739196910000|2025-02-10 14:15:10|40808.6|40768.6|40818.4|40778.4|40818.4|40778.4|40808.6|40768.6|43
1739196920000|2025-02-10 14:15:20|40818.6|40778.6|40818.4|40778.4|40818.6|40778.6|40818.4|40778.4|4
1739196930000|2025-02-10 14:15:30|40813.6|40773.6|40813.6|40773.6|40813.6|40773.6|40813.6|40773.6|0
1739196940000|2025-02-10 14:15:40|40808.6|40768.6|40785.9|40765.9|40818.1|40770.4|40785.9|40758.1|12
1739196950000|2025-02-10 14:15:50|40788.4|40768.4|40788.1|40768.1|40788.4|40768.4|40788.1|40768.1|6
1739196960000|2025-02-10 14:16:00|40788.4|40768.4|40813.1|40773.1|40815.4|40780.9|40788.4|40768.4|3
1739196970000|2025-02-10 14:16:10|40802.9|40782.9|40794.9|40754.9|40802.9|40782.9|40790.6|40754.9|3
1739196980000|2025-02-10 14:16:20|40797.4|40757.4|40775.6|40755.6|40797.7|40757.9|40775.6|40748.1|1
1739196990000|2025-02-10 14:16:30|40775.9|40755.9|40778.4|40758.4|40790.4|40760.6|40775.9|40750.4|4
1739197000000|2025-02-10 14:16:40|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|0
1739197010000|2025-02-10 14:16:50|||||||||1
1739197020000|2025-02-10 14:17:00|40782.9|40762.9|40782.9|40762.9|40782.9|40762.9|40782.9|40762.9|19
1739197030000|2025-02-10 14:17:10|40795.4|40755.4|40795.4|40755.4|40797.9|40757.9|40795.4|40755.4|12
1739197040000|2025-02-10 14:17:20|40798.1|40758.1|40798.1|40758.1|40798.1|40758.1|40798.1|40758.1|5
1739197050000|2025-02-10 14:17:30|40800.6|40760.6|40800.6|40760.6|40800.6|40760.6|40798.1|40758.1|0
1739197060000|2025-02-10 14:17:40|||||||||4
1739197070000|2025-02-10 14:17:50|40800.4|40760.4|40798.1|40758.1|40800.4|40770.6|40785.6|40758.1|9
1739197080000|2025-02-10 14:18:00|40790.6|40770.6|40790.6|40770.6|40790.6|40770.6|40790.6|40770.6|22
1739197090000|2025-02-10 14:18:10|40790.8|40770.8|40790.8|40770.8|40790.8|40770.8|40790.8|40770.8|3
1739197100000|2025-02-10 14:18:20|||||||||30
1739197110000|2025-02-10 14:18:30|40791.1|40771.1|40803.1|40763.1|40803.1|40773.3|40791.1|40763.1|0
1739197120000|2025-02-10 14:18:40|40802.7|40762.7|40803.1|40763.1|40803.1|40763.1|40798.1|40758.1|0
1739197130000|2025-02-10 14:18:50|||||||||4
1739197140000|2025-02-10 14:19:00|40795.8|40775.8|40797.9|40777.9|40798.1|40778.1|40795.8|40775.8|1
1739197150000|2025-02-10 14:19:10|||||||||1
1739197160000|2025-02-10 14:19:20|40795.6|40775.6|40795.4|40775.4|40795.6|40775.6|40795.1|40775.1|7
1739197170000|2025-02-10 14:19:30|40805.8|40765.8|40800.4|40760.4|40805.8|40770.6|40790.6|40760.4|5
1739197180000|2025-02-10 14:19:40|40787.9|40767.9|40775.6|40755.6|40788.1|40767.9|40775.6|40748.1|4
1739197190000|2025-02-10 14:19:50|40785.8|40745.8|40785.6|40745.6|40793.1|40760.6|40774.7|40733.1|26
1739197200000|2025-02-10 14:20:00|40795.4|40735.4|40782.9|40742.9|40795.4|40745.6|40782.9|40735.4|0
1739197210000|2025-02-10 14:20:10|40780.6|40740.6|40775.8|40735.8|40780.6|40740.6|40775.8|40735.8|2
1739197220000|2025-02-10 14:20:20|40765.6|40745.6|40748.3|40728.3|40765.6|40745.6|40748.3|40728.3|6
1739197230000|2025-02-10 14:20:30|40758.1|40718.1|40758.1|40718.1|40758.1|40718.1|40758.1|40718.1|4
1739197240000|2025-02-10 14:20:40|40748.3|40728.3|40748.3|40728.3|40748.3|40728.3|40748.3|40728.3|0
1739197250000|2025-02-10 14:20:50|40750.6|40730.6|40753.3|40733.3|40753.3|40733.3|40750.6|40730.6|1
1739197260000|2025-02-10 14:21:00|40770.6|40730.6|40770.8|40730.8|40770.8|40730.8|40768.3|40728.3|5
1739197270000|2025-02-10 14:21:10|40768.1|40728.1|40773.1|40733.1|40773.1|40733.1|40768.1|40728.1|0
1739197280000|2025-02-10 14:21:20|||||||||2
1739197290000|2025-02-10 14:21:30|40760.6|40740.6|40760.6|40740.6|40760.6|40740.6|40760.6|40740.6|0
1739197300000|2025-02-10 14:21:40|40758.3|40738.3|40758.3|40738.3|40758.3|40738.3|40758.3|40738.3|3
1739197310000|2025-02-10 14:21:50|40768.1|40728.1|40768.1|40728.1|40768.1|40728.1|40768.1|40728.1|0
1739197320000|2025-02-10 14:22:00|40767.6|40727.6|40755.6|40735.6|40767.6|40735.6|40755.6|40723.1|13
1739197330000|2025-02-10 14:22:10|40760.1|40740.1|40760.1|40740.1|40760.1|40740.1|40760.1|40740.1|12
1739197340000|2025-02-10 14:22:20|||||||||2
1739197350000|2025-02-10 14:22:30|||||||||1
1739197360000|2025-02-10 14:22:40|40759.7|40739.7|40754.9|40734.9|40759.7|40739.7|40754.9|40734.9|2
1739197370000|2025-02-10 14:22:50|40752.4|40732.4|40762.6|40722.6|40762.6|40732.4|40752.4|40722.6|1
1739197380000|2025-02-10 14:23:00|40755.1|40735.1|40755.1|40735.1|40755.1|40735.1|40755.1|40735.1|1
1739197390000|2025-02-10 14:23:10|||||||||8
1739197400000|2025-02-10 14:23:20|40764.9|40724.9|40752.4|40732.4|40764.9|40732.4|40752.4|40724.9|9
1739197410000|2025-02-10 14:23:30|40750.1|40730.1|40747.4|40727.4|40759.9|40730.1|40747.4|40717.6|6
1739197420000|2025-02-10 14:23:40|40757.6|40717.6|40740.1|40720.1|40759.9|40720.1|40740.1|40712.6|0
1739197430000|2025-02-10 14:23:50|40735.1|40715.1|40720.4|40700.4|40735.1|40715.1|40720.4|40700.4|85
1739197440000|2025-02-10 14:24:00|40722.6|40702.6|40725.1|40705.1|40725.1|40705.1|40720.1|40700.1|7
1739197450000|2025-02-10 14:24:10|40725.4|40705.4|40725.1|40705.1|40725.4|40705.4|40725.1|40705.1|2
1739197460000|2025-02-10 14:24:20|40722.6|40702.6|40722.6|40702.6|40722.6|40702.6|40722.6|40702.6|0
1739197470000|2025-02-10 14:24:30|||||||||6
1739197480000|2025-02-10 14:24:40|40720.1|40700.1|40680.1|40660.1|40720.1|40700.1|40680.1|40652.6|6
1739197490000|2025-02-10 14:24:50|40677.4|40657.4|40679.9|40639.9|40687.2|40657.4|40670.1|40639.9|11
1739197500000|2025-02-10 14:25:00|40669.7|40649.7|40684.7|40664.7|40692.6|40665.1|40667.4|40647.4|14
1739197510000|2025-02-10 14:25:10|40687.4|40667.4|40687.4|40667.4|40687.4|40667.4|40687.4|40667.4|1
1739197520000|2025-02-10 14:25:20|40687.8|40667.8|40697.8|40677.8|40710.3|40680.1|40687.8|40667.8|2
1739197530000|2025-02-10 14:25:30|40700.1|40680.1|40715.1|40675.1|40715.1|40682.4|40700.1|40672.6|7
1739197540000|2025-02-10 14:25:40|40714.9|40674.9|40712.6|40672.6|40714.9|40674.9|40712.6|40672.6|1
1739197550000|2025-02-10 14:25:50|40700.1|40680.1|40702.4|40682.4|40702.4|40682.4|40700.1|40680.1|1
1739197560000|2025-02-10 14:26:00|40699.6|40679.6|40697.6|40657.6|40699.6|40679.6|40692.8|40652.8|2
1739197570000|2025-02-10 14:26:10|40700.1|40660.1|40681.9|40661.9|40707.1|40661.9|40681.9|40647.1|2
1739197580000|2025-02-10 14:26:20|40675.1|40655.1|40667.8|40647.8|40675.1|40655.1|40667.8|40647.8|7
1739197590000|2025-02-10 14:26:30|40665.3|40645.3|40665.3|40645.3|40665.3|40645.3|40665.3|40645.3|3
1739197600000|2025-02-10 14:26:40|40660.8|40640.8|40660.8|40640.8|40660.8|40640.8|40660.8|40640.8|0
1739197610000|2025-02-10 14:26:50|40665.3|40625.3|40640.1|40620.1|40665.3|40627.4|40640.1|40612.6|21
1739197620000|2025-02-10 14:27:00|40635.1|40615.1|40642.4|40602.4|40649.4|40615.1|40626.4|40589.4|21
1739197630000|2025-02-10 14:27:10|40649.4|40609.4|40642.1|40622.1|40649.4|40622.1|40639.6|40609.4|2
1739197640000|2025-02-10 14:27:20|40641.9|40621.9|40646.9|40626.9|40646.9|40626.9|40641.9|40621.9|2
1739197650000|2025-02-10 14:27:30|40654.4|40614.4|40659.6|40619.6|40659.6|40624.6|40644.6|40614.4|16
1739197660000|2025-02-10 14:27:40|40657.4|40617.4|40662.1|40622.1|40664.6|40624.6|40657.4|40617.4|2
1739197670000|2025-02-10 14:27:50|40651.9|40631.9|40649.6|40629.6|40651.9|40631.9|40649.6|40629.6|0
1739197680000|2025-02-10 14:28:00|40649.4|40629.4|40592.1|40552.1|40652.1|40629.4|40582.4|40552.1|26
1739197690000|2025-02-10 14:28:10|40582.4|40562.4|40592.1|40552.1|40592.1|40562.4|40582.4|40552.1|7
1739197700000|2025-02-10 14:28:20|40579.6|40559.6|40582.4|40562.4|40582.4|40562.4|40579.6|40559.6|2
1739197710000|2025-02-10 14:28:30|40587.4|40567.4|40601.9|40581.9|40602.1|40582.1|40587.4|40567.4|8
1739197720000|2025-02-10 14:28:40|40597.1|40577.1|40587.4|40567.4|40597.1|40577.1|40587.4|40567.4|5
1739197730000|2025-02-10 14:28:50|||||||||5
1739197740000|2025-02-10 14:29:00|40594.6|40574.6|40604.6|40584.6|40604.9|40584.6|40594.6|40564.9|0
1739197750000|2025-02-10 14:29:10|40609.4|40569.4|40587.4|40567.4|40609.4|40576.4|40587.4|40567.4|2
1739197760000|2025-02-10 14:29:20|||||||||5
1739197770000|2025-02-10 14:29:30|||||||||1
1739197780000|2025-02-10 14:29:40|40582.8|40562.8|40602.1|40562.1|40602.1|40564.6|40582.4|40559.6|14
1739197790000|2025-02-10 14:29:50|40602.6|40562.6|40612.1|40572.1|40612.1|40577.4|40597.4|40562.6|0
1739197800000|2025-02-10 14:30:00|40619.6|40579.6|40643|40583|40643|40597.6|40617.4|40576.7|4
1739197810000|2025-02-10 14:30:10|40639.6|40599.6|40649.9|40589.9|40652.1|40622.4|40637.8|40589.9|3
1739197820000|2025-02-10 14:30:20|40649.4|40589.4|40632.6|40592.6|40649.4|40607.8|40625.5|40582.6|6
1739197830000|2025-02-10 14:30:30|40632.4|40592.4|40620.1|40600.1|40632.4|40600.1|40608|40564.9|22
1739197840000|2025-02-10 14:30:40|40637.6|40597.6|40647.6|40607.6|40647.6|40610.1|40627.8|40597.6|1
1739197850000|2025-02-10 14:30:50|40637.8|40617.8|40642.6|40622.6|40642.6|40622.6|40637.8|40617.8|6
1739197860000|2025-02-10 14:31:00|40644.9|40624.9|40674.6|40654.6|40674.6|40654.6|40644.9|40624.9|7
1739197870000|2025-02-10 14:31:10|40677.3|40657.3|40674.6|40654.6|40684.6|40664.6|40674.6|40654.6|3
1739197880000|2025-02-10 14:31:20|40687.1|40647.1|40679.6|40659.6|40687.1|40659.6|40677.3|40647.1|0
1739197890000|2025-02-10 14:31:30|||||||||2
1739197900000|2025-02-10 14:31:40|||||||||4
1739197910000|2025-02-10 14:31:50|||||||||2
1739197920000|2025-02-10 14:32:00|40677.1|40657.1|40716.7|40676.7|40716.7|40684.2|40671.2|40639.4|10
1739197930000|2025-02-10 14:32:10|40706.9|40686.9|40704.4|40684.4|40706.9|40686.9|40704.4|40684.4|1
1739197940000|2025-02-10 14:32:20|40707.1|40667.1|40707.1|40667.1|40707.1|40667.1|40707.1|40667.1|10
1739197950000|2025-02-10 14:32:30|40696.9|40676.9|40702.1|40662.1|40702.1|40676.9|40689.6|40659.8|8
1739197960000|2025-02-10 14:32:40|40691.9|40671.9|40684.6|40664.6|40691.9|40671.9|40684.6|40664.6|8
1739197970000|2025-02-10 14:32:50|40681.9|40661.9|40684.6|40644.6|40686.9|40661.9|40677.3|40644.6|1
1739197980000|2025-02-10 14:33:00|40679.6|40659.6|40681.9|40661.9|40682.1|40662.1|40679.6|40659.6|6
1739197990000|2025-02-10 14:33:10|40681.4|40661.4|40689.8|40649.8|40697.1|40661.4|40681.4|40637.1|4
1739198010000|2025-02-10 14:33:30|40692.1|40652.1|40684.6|40664.6|40692.1|40664.6|40682.3|40652.1|1
1739198020000|2025-02-10 14:33:40|40682.1|40662.1|40684.6|40664.6|40684.6|40664.6|40682.1|40662.1|3
1739198040000|2025-02-10 14:34:00|40682.1|40662.1|40701.2|40681.2|40701.2|40681.2|40682.1|40662.1|9
1739198050000|2025-02-10 14:34:10|||||||||1
1739198060000|2025-02-10 14:34:20|40701.9|40681.9|40707.1|40667.1|40707.1|40681.9|40697.3|40667.1|2
1739198070000|2025-02-10 14:34:30|||||||||5
1739198080000|2025-02-10 14:34:40|40712.1|40672.1|40712.1|40672.1|40712.1|40672.1|40712.1|40672.1|5
1739198090000|2025-02-10 14:34:50|40712.3|40672.3|40714.6|40674.6|40714.6|40674.6|40712.3|40672.3|1
1739198100000|2025-02-10 14:35:00|40722.1|40682.1|40737.8|40717.8|40747.6|40717.8|40713|40682.1|26
1739198110000|2025-02-10 14:35:10|40738.2|40718.2|40752.6|40732.6|40752.6|40732.6|40738.2|40718.2|3
1739198120000|2025-02-10 14:35:20|40752.8|40732.8|40780.3|40760.3|40780.3|40760.3|40750.3|40730.3|24
1739198130000|2025-02-10 14:35:30|40782.6|40762.6|40815.7|40775.7|40815.7|40775.7|40782.6|40762.6|18
1739198140000|2025-02-10 14:35:40|40806|40786|40815.3|40775.3|40817.6|40790.5|40806|40775.3|22
1739198150000|2025-02-10 14:35:50|40805.1|40785.1|40810.1|40770.1|40820.3|40785.1|40805.1|40760.3|8
1739198160000|2025-02-10 14:36:00|40810.3|40770.3|40792.8|40772.8|40815.7|40772.8|40792.8|40755.7|5
1739198170000|2025-02-10 14:36:10|40790.5|40770.5|40795.7|40755.7|40800.1|40770.5|40783.2|40753|3
1739198180000|2025-02-10 14:36:20|40798|40758|40798|40758|40798|40758|40798|40758|0
1739198190000|2025-02-10 14:36:30|40803|40763|40808|40768|40808|40768|40803|40763|1
1739198200000|2025-02-10 14:36:40|40808.2|40768.2|40805.5|40765.5|40820.3|40775.5|40805.5|40760.3|13
1739198210000|2025-02-10 14:36:50|40810.5|40750.5|40790.5|40750.5|40810.5|40750.5|40790.5|40748|0
1739198220000|2025-02-10 14:37:00|40790.7|40750.7|40792.8|40772.8|40798|40772.8|40788.2|40750.7|26
1739198230000|2025-02-10 14:37:10|40795|40775|40800|40780|40800.3|40780.3|40795|40775|12
1739198240000|2025-02-10 14:37:20|40812.5|40752.5|40795|40755|40812.5|40755|40795|40752.3|1
1739198250000|2025-02-10 14:37:30|40792.5|40752.5|40777.5|40757.5|40792.5|40762.3|40777.5|40752.5|0
1739198260000|2025-02-10 14:37:40|40777.3|40757.3|40777.3|40757.3|40777.3|40757.3|40777.3|40757.3|0
1739198270000|2025-02-10 14:37:50|40777.1|40757.1|40784.6|40764.6|40784.6|40764.6|40772.5|40752.5|1
1739198280000|2025-02-10 14:38:00|40786.9|40766.9|40794.8|40754.8|40797.1|40766.9|40784.4|40754.8|1
1739198290000|2025-02-10 14:38:10|40797.1|40757.1|40787.3|40767.3|40797.1|40767.3|40787.3|40754.8|2
1739198300000|2025-02-10 14:38:20|40799.8|40759.8|40807.8|40787.8|40815.3|40787.8|40799.8|40759.8|3
1739198310000|2025-02-10 14:38:30|40810|40790|40827.5|40787.5|40827.5|40797.3|40810|40787.5|1
1739198330000|2025-02-10 14:38:50|40825.3|40785.3|40827.5|40787.5|40827.5|40787.5|40825.3|40785.3|0
1739198340000|2025-02-10 14:39:00|40817.8|40797.8|40812.8|40792.8|40820|40800|40812.8|40792.8|3
1739198350000|2025-02-10 14:39:10|40812.5|40792.5|40815|40795|40815|40795|40812.5|40792.5|2
1739198360000|2025-02-10 14:39:20|40812.8|40792.8|40812.5|40792.5|40815|40795|40812.5|40792.5|1
1739198370000|2025-02-10 14:39:30|40815|40795|40815|40795|40815|40795|40815|40795|1
1739198380000|2025-02-10 14:39:40|40832.3|40792.3|40839.1|40799.1|40839.1|40799.1|40832.3|40792.3|8
1739198400000|2025-02-10 14:40:00|40835|40815|40839.3|40799.3|40848|40818|40832.5|40799.3|36
1739198410000|2025-02-10 14:40:10|40830.3|40790.3|40830.3|40790.3|40830.3|40790.3|40830.3|40790.3|0
1739198420000|2025-02-10 14:40:20|40820.5|40800.5|40815.5|40795.5|40820.5|40800.5|40815.5|40795.5|3
1739198430000|2025-02-10 14:40:30|||||||||2
1739198440000|2025-02-10 14:40:40|40815.7|40795.7|40807.5|40787.5|40817.8|40797.8|40807.5|40787.5|3
1739198450000|2025-02-10 14:40:50|40810|40790|40810|40790|40810|40790|40810|40790|18
1739198460000|2025-02-10 14:41:00|40820.3|40780.3|40797.5|40757.5|40820.3|40790.5|40790|40757.5|15
1739198470000|2025-02-10 14:41:10|40785|40765|40795|40775|40795|40775|40785|40765|0
1739198480000|2025-02-10 14:41:20|40794.8|40774.8|40795|40775|40795|40775|40794.8|40774.8|11
1739198490000|2025-02-10 14:41:30|40795.5|40775.5|40805.5|40745.5|40805.5|40775.5|40795.5|40745.5|3
1739198500000|2025-02-10 14:41:40|40789.3|40749.3|40773|40733|40789.3|40749.3|40773|40733|2
1739198510000|2025-02-10 14:41:50|40772.5|40732.5|40760|40740|40772.5|40740|40760|40730.3|0
1739198520000|2025-02-10 14:42:00|40757.8|40737.8|40757.5|40717.5|40762.5|40737.8|40755.2|40715.2|15
1739198530000|2025-02-10 14:42:10|40748|40728|40760.5|40740.5|40773|40743.2|40748|40728|52
1739198540000|2025-02-10 14:42:20|40758.2|40738.2|40758.2|40738.2|40758.2|40738.2|40755.9|40735.9|6
1739198560000|2025-02-10 14:42:40|40760.5|40740.5|40765.5|40745.5|40765.5|40745.5|40760.5|40740.5|12
1739198570000|2025-02-10 14:42:50|40765.9|40745.9|40773|40733|40773|40745.9|40763.4|40733|19
1739198580000|2025-02-10 14:43:00|40762.7|40742.7|40751.2|40731.2|40762.7|40742.7|40748.7|40718.4|20
1739198590000|2025-02-10 14:43:10|40750.9|40730.9|40753.2|40733.2|40753.2|40733.2|40750.9|40730.9|12
1739198600000|2025-02-10 14:43:20|40750.9|40730.9|40753.2|40733.2|40753.2|40733.2|40750.9|40730.9|2
1739198610000|2025-02-10 14:43:30|40750.9|40730.9|40758|40718|40758|40730.9|40748.2|40718|3
1739198620000|2025-02-10 14:43:40|40743.2|40723.2|40743.4|40723.4|40743.4|40723.4|40743.2|40723.2|1
1739198630000|2025-02-10 14:43:50|40745.7|40725.7|40745.7|40725.7|40745.7|40725.7|40745.7|40725.7|0
1739198640000|2025-02-10 14:44:00|||||||||1
1739198650000|2025-02-10 14:44:10|40745.9|40725.9|40745.7|40725.7|40746.2|40726.2|40745.7|40725.7|3
1739198670000|2025-02-10 14:44:30|40743.4|40723.4|40745.7|40725.7|40745.7|40725.7|40743.4|40723.4|2
1739198690000|2025-02-10 14:44:50|40743.2|40723.2|40740.2|40720.2|40743.2|40723.2|40730.5|40710.5|23
1739198700000|2025-02-10 14:45:00|40745.5|40725.5|40765.2|40745.2|40765.7|40745.2|40745.5|40723.4|10
1739198710000|2025-02-10 14:45:10|40765.5|40745.5|40770.7|40750.7|40780.2|40750.7|40765.5|40735.7|5
1739198720000|2025-02-10 14:45:20|40773.2|40753.2|40773.2|40753.2|40773.2|40753.2|40773.2|40753.2|1
1739198730000|2025-02-10 14:45:30|40773|40753|40773|40753|40773|40753|40773|40753|1
1739198740000|2025-02-10 14:45:40|40770.5|40750.5|40763|40743|40778|40750.5|40763|40738|1
1739198750000|2025-02-10 14:45:50|||||||||1
1739198760000|2025-02-10 14:46:00|40762.7|40742.7|40757.7|40737.7|40770.2|40745.5|40757.7|40730.2|2
1739198770000|2025-02-10 14:46:10|40758|40738|40758|40738|40760.2|40740.2|40758|40738|1
1739198780000|2025-02-10 14:46:20|||||||||1
1739198790000|2025-02-10 14:46:30|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|40758|40738|2
1739198800000|2025-02-10 14:46:40|40758|40738|40758|40738|40758|40738|40758|40738|2
1739198810000|2025-02-10 14:46:50|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|40755.5|40735.5|9
1739198820000|2025-02-10 14:47:00|40760.5|40740.5|40760.5|40740.5|40760.5|40740.5|40760.5|40740.5|4
1739198830000|2025-02-10 14:47:10|40769.5|40729.5|40747.7|40727.7|40769.5|40730|40747.7|40722.5|12
1739198840000|2025-02-10 14:47:20|40757.5|40717.5|40750|40730|40759.8|40730|40747.7|40717.5|1
1739198860000|2025-02-10 14:47:40|40759.8|40719.8|40750|40730|40759.8|40730|40747.7|40717.5|5
1739198870000|2025-02-10 14:47:50|40750.2|40730.2|40752.5|40732.5|40752.5|40732.5|40750|40730|1
1739198880000|2025-02-10 14:48:00|40750|40730|40740|40720|40752.5|40730|40740|40712.5|1
1739198890000|2025-02-10 14:48:10|40742.3|40722.3|40749.8|40729.8|40757.5|40730|40742.3|40715.2|1
1739198910000|2025-02-10 14:48:30|40747.5|40727.5|40747.3|40727.3|40747.5|40727.5|40747.3|40727.3|6
1739198920000|2025-02-10 14:48:40|40745|40725|40745|40725|40745|40725|40745|40725|0
1739198930000|2025-02-10 14:48:50|40747.5|40727.5|40747.5|40727.5|40747.5|40727.5|40747.5|40727.5|1
1739198940000|2025-02-10 14:49:00|40745|40725|40742|40722|40745|40725|40739.8|40702.5|28
1739198950000|2025-02-10 14:49:10|40744.3|40724.3|40749.1|40729.1|40749.1|40729.1|40744.3|40724.3|3
1739198960000|2025-02-10 14:49:20|||||||||3
1739198970000|2025-02-10 14:49:30|40746.8|40726.8|40747|40727|40747|40727|40746.8|40726.8|2
1739198980000|2025-02-10 14:49:40|40746.8|40726.8|40747|40727|40747|40727|40746.8|40726.8|2
1739198990000|2025-02-10 14:49:50|||||||||1
1739199000000|2025-02-10 14:50:00|40749.3|40729.3|40749.3|40729.3|40749.3|40729.3|40746.8|40726.8|2
1739199010000|2025-02-10 14:50:10|40747|40727|40744.3|40724.3|40749.3|40729.3|40744.3|40724.3|2
1739199020000|2025-02-10 14:50:20|40744.5|40724.5|40779.5|40719.5|40779.5|40726.8|40744.5|40719.5|9
1739199030000|2025-02-10 14:50:30|40760.4|40740.4|40760.4|40740.4|40760.4|40740.4|40760.4|40740.4|0
1739199040000|2025-02-10 14:50:40|40769.5|40749.5|40788.8|40768.8|40791.1|40771.1|40769.5|40749.5|9
1739199050000|2025-02-10 14:50:50|40791.1|40771.1|40832.7|40792.7|40832.7|40792.7|40791.1|40771.1|7
1739199060000|2025-02-10 14:51:00|40832.9|40792.9|40837|40817|40842|40817|40832.9|40792.9|1
1739199070000|2025-02-10 14:51:10|||||||||1
1739199080000|2025-02-10 14:51:20|||||||||1
1739199090000|2025-02-10 14:51:30|40837.2|40817.2|40839.5|40819.5|40839.5|40819.5|40837.2|40817.2|1
1739199100000|2025-02-10 14:51:40|40847|40807|40842|40822|40847|40822|40836.8|40807|4
1739199110000|2025-02-10 14:51:50|40841.8|40821.8|40842|40822|40842|40822|40841.8|40821.8|0
1739199120000|2025-02-10 14:52:00|40839.7|40819.7|40839.7|40819.7|40839.7|40819.7|40839.7|40819.7|6
1739199130000|2025-02-10 14:52:10|40839.5|40819.5|40842.2|40822.2|40842.2|40822.2|40837|40817|16
1739199140000|2025-02-10 14:52:20|40847|40827|40852|40812|40856.5|40832|40847|40812|8
1739199150000|2025-02-10 14:52:30|40841.8|40821.8|40844.5|40824.5|40852|40824.5|40841.8|40809.7|1
1739199160000|2025-02-10 14:52:40|40844.7|40824.7|40849.3|40829.3|40849.3|40829.3|40844.7|40824.7|0
1739199170000|2025-02-10 14:52:50|40846.8|40826.8|40844.5|40824.5|40846.8|40826.8|40844.5|40824.5|2
1739199180000|2025-02-10 14:53:00|40854.5|40834.5|40854.3|40834.3|40856.5|40836.5|40854.3|40834.3|4
1739199190000|2025-02-10 14:53:10|40854.5|40834.5|40857|40837|40857|40837|40854.3|40834.3|7
1739199200000|2025-02-10 14:53:20|40859.5|40839.5|40859.3|40839.3|40859.5|40839.5|40857|40837|1
1739199210000|2025-02-10 14:53:30|40859|40839|40859.3|40839.3|40859.3|40839.3|40856.8|40836.8|6
1739199220000|2025-02-10 14:53:40|40857|40837|40859.3|40839.3|40859.3|40839.3|40857|40837|7
1739199230000|2025-02-10 14:53:50|40859.5|40839.5|40859.5|40839.5|40859.5|40839.5|40859.5|40839.5|5
1739199240000|2025-02-10 14:54:00|40855|40835|40857.5|40817.5|40859.7|40835|40855|40817.2|5
1739199250000|2025-02-10 14:54:10|40862|40822|40857|40817|40862|40822|40857|40817|21
1739199260000|2025-02-10 14:54:20|40856.8|40816.8|40856.5|40816.5|40856.8|40816.8|40856.5|40816.5|0
1739199270000|2025-02-10 14:54:30|40846.8|40826.8|40846.8|40826.8|40858.8|40826.8|40846.8|40816.5|0
1739199280000|2025-02-10 14:54:40|40849|40829|40851.3|40831.3|40856.5|40831.5|40849|40816.5|25
1739199290000|2025-02-10 14:54:50|40849|40829|40858.8|40818.8|40858.8|40831.3|40849|40818.8|11
1739199300000|2025-02-10 14:55:00|40856.5|40816.5|40846.3|40826.3|40856.5|40826.3|40846.3|40816.5|0
1739199310000|2025-02-10 14:55:10|40848.8|40828.8|40856.3|40816.3|40856.3|40828.8|40836.3|40806.1|4
1739199320000|2025-02-10 14:55:20|40856.5|40816.5|40861.3|40821.3|40861.3|40821.3|40856.5|40816.5|7
1739199330000|2025-02-10 14:55:30|40863.6|40823.6|40962.2|40942.2|40962.2|40942.2|40855.8|40823.6|124
1739199340000|2025-02-10 14:55:40|40962.4|40942.4|40957.2|40937.2|40972.4|40944.7|40957.2|40927.4|3
1739199350000|2025-02-10 14:55:50|40964.7|40924.7|40941.8|40921.8|40967|40937.2|40941.8|40912|6
1739199360000|2025-02-10 14:56:00|40937.2|40917.2|40944|40924|40944.3|40924.3|40937.2|40917.2|8
1739199370000|2025-02-10 14:56:10|40941.8|40921.8|40952|40912|40952|40921.8|40941.8|40912|6
1739199380000|2025-02-10 14:56:20|40941.7|40921.7|40931.7|40911.7|40941.7|40921.7|40931.7|40911.7|12
1739199390000|2025-02-10 14:56:30|40929.2|40909.2|40934.5|40914.5|40934.5|40914.5|40929.2|40909.2|3
1739199400000|2025-02-10 14:56:40|40932.2|40912.2|40929.2|40909.2|40932.2|40912.2|40929.2|40909.2|9
1739199410000|2025-02-10 14:56:50|40927|40907|40927|40907|40927|40907|40927|40907|1
1739199420000|2025-02-10 14:57:00|40927.2|40907.2|40961.3|40941.3|40961.3|40941.3|40927.2|40907.2|17
1739199430000|2025-02-10 14:57:10|40962|40942|40947.7|40927.7|40962.2|40942.2|40947.7|40927.7|7
1739199440000|2025-02-10 14:57:20|40947.9|40927.9|40952.2|40932.2|40952.2|40932.2|40947.9|40927.9|2
1739199450000|2025-02-10 14:57:30|40962|40922|40921.7|40901.7|40962|40929.5|40921.7|40901.7|1
1739199460000|2025-02-10 14:57:40|40932|40892|40914.9|40894.9|40934.7|40909.5|40914.7|40892|4
1739199470000|2025-02-10 14:57:50|40917|40897|40917.2|40897.2|40917.2|40897.2|40917|40897|0
1739199480000|2025-02-10 14:58:00|40914.9|40894.9|40914.7|40894.7|40917|40897|40914.7|40894.7|2
1739199490000|2025-02-10 14:58:10|40914.5|40894.5|40918.8|40878.8|40924.2|40894.5|40914.5|40878.8|13
1739199500000|2025-02-10 14:58:20|40904|40884|40904|40884|40904|40884|40904|40884|11
1739199510000|2025-02-10 14:58:30|40901.7|40881.7|40932.2|40912.2|40944.7|40914.9|40901.7|40881.7|43
1739199520000|2025-02-10 14:58:40|40932|40912|40924.7|40904.7|40932|40912|40924.7|40904.7|2
1739199530000|2025-02-10 14:58:50|40921.7|40901.7|40921.7|40901.7|40921.7|40901.7|40921.7|40901.7|3
1739199540000|2025-02-10 14:59:00|40924|40904|40941.5|40921.5|40946.5|40921.5|40924|40894.7|1
1739199550000|2025-02-10 14:59:10|40939.2|40919.2|40941.7|40921.7|40941.7|40921.7|40939.2|40919.2|7
1739199560000|2025-02-10 14:59:20|40944|40924|40956.5|40916.5|40956.5|40926.3|40944|40916.5|0
1739199570000|2025-02-10 14:59:30|40946.3|40926.3|40939|40919|40951.5|40926.3|40939|40911.5|7
1739199580000|2025-02-10 14:59:40|40939.2|40919.2|40939.2|40919.2|40939.2|40919.2|40939.2|40919.2|0
1739199590000|2025-02-10 14:59:50|40944|40924|40944|40924|40944|40924|40944|40924|4
1739199600000|2025-02-10 15:00:00|40946.3|40926.3|40969.7|40949.7|40969.7|40949.7|40946.3|40926.3|22
1739199610000|2025-02-10 15:00:10|40972|40952|40971.5|40951.5|40996.5|40969.2|40969.2|40949.2|62
1739199620000|2025-02-10 15:00:20|40969|40949|40976.5|40936.5|40976.5|40951.5|40969|40936.5|0
1739199630000|2025-02-10 15:00:30|40974.2|40934.2|40961.5|40941.5|40974.2|40944|40961.5|40934.2|2
1739199640000|2025-02-10 15:00:40|40966.3|40946.3|40963.8|40943.8|40966.3|40946.3|40963.8|40943.8|2
1739199650000|2025-02-10 15:00:50|40961.5|40941.5|40936|40916|40971|40941.5|40936|40916|9
1739199660000|2025-02-10 15:01:00|40933.8|40913.8|40924|40904|40933.8|40913.8|40924|40904|5
1739199670000|2025-02-10 15:01:10|40923.8|40903.8|40920.6|40860.6|40923.8|40903.8|40906|40860.6|26
1739199680000|2025-02-10 15:01:20|40897.6|40877.6|40901|40861|40901|40877.6|40890.8|40861|4
1739199690000|2025-02-10 15:01:30|40886.3|40866.3|40908.8|40868.8|40908.8|40878.3|40886.3|40866.3|3
1739199700000|2025-02-10 15:01:40|40908.3|40868.3|40900.8|40880.8|40908.3|40885.3|40895.8|40868.3|1
1739199710000|2025-02-10 15:01:50|40903.3|40883.3|40905.8|40885.8|40905.8|40885.8|40903.3|40883.3|2
1739199720000|2025-02-10 15:02:00|40903.5|40883.5|40893.5|40873.5|40903.5|40883.5|40893.5|40873.5|5
1739199730000|2025-02-10 15:02:10|40892.6|40872.6|40896|40856|40896|40872.6|40881.3|40851.5|2
1739199740000|2025-02-10 15:02:20|40900.8|40860.8|40898.5|40858.5|40900.8|40860.8|40898.5|40858.5|2
1739199750000|2025-02-10 15:02:30|40888.5|40868.5|40903.1|40883.1|40903.1|40883.1|40888.5|40858.8|7
1739199760000|2025-02-10 15:02:40|40903.3|40883.3|40909|40889|40916.5|40889|40903.3|40876.5|4
1739199770000|2025-02-10 15:02:50|40923.8|40883.8|40921.3|40901.3|40928.8|40901.3|40916.3|40883.8|1
1739199780000|2025-02-10 15:03:00|40921.5|40901.5|40978.5|40958.5|40980.8|40958.5|40921.5|40898.8|15
1739199790000|2025-02-10 15:03:10|40988.8|40948.8|40980.8|40960.8|40993.3|40963.5|40978.5|40948.8|8
1739199800000|2025-02-10 15:03:20|40986|40946|40990.1|40970.1|40995.6|40970.1|40978.5|40931|22
1739199810000|2025-02-10 15:03:30|40990.3|40970.3|40986|40966|40990.3|40970.3|40983.3|40963.3|3
1739199820000|2025-02-10 15:03:40|40988.5|40968.5|40993.5|40973.5|41006|40976|40988.5|40966|7
1739199830000|2025-02-10 15:03:50|41003.7|40963.7|40996|40976|41006|40978.5|40995.8|40963.7|4
1739199840000|2025-02-10 15:04:00|40996.5|40976.5|40998.7|40978.7|41001|40981|40996.5|40976.5|2
1739199850000|2025-02-10 15:04:10|41001|40981|41003.5|40983.5|41003.5|40983.5|41001|40981|3
1739199860000|2025-02-10 15:04:20|41001.2|40981.2|41001|40981|41003.5|40983.5|41001|40981|77
1739199870000|2025-02-10 15:04:30|40998.7|40978.7|40991.2|40971.2|40998.7|40978.7|40991.2|40971.2|0
1739199880000|2025-02-10 15:04:40|40989|40969|40994|40974|40994|40974|40989|40969|3
1739199890000|2025-02-10 15:04:50|||||||||1
1739199900000|2025-02-10 15:05:00|40998.5|40978.5|41021.5|40981.5|41021.5|40989|40998.5|40978.5|4
1739199910000|2025-02-10 15:05:10|41011.2|40991.2|41014.2|40994.2|41021.5|40994.2|41011|40981.5|6
1739199920000|2025-02-10 15:05:20|41016.5|40996.5|41049|40989|41051.5|40998.7|41016.5|40989|14
1739199930000|2025-02-10 15:05:30|41060.3|41000.3|41062.6|41002.6|41062.6|41002.6|41058|40998|4
1739199940000|2025-02-10 15:05:40|41043.7|41023.7|41049.2|41029.2|41066.5|41034|41043.7|41021.5|12
1739199950000|2025-02-10 15:05:50|||||||||1
1739199960000|2025-02-10 15:06:00|41049|41029|41044|41024|41049|41029|41044|41024|1
1739199970000|2025-02-10 15:06:10|41046.9|41026.9|41099.4|41079.4|41101.7|41081.7|41046.9|41026.9|10
1739199980000|2025-02-10 15:06:20|41101.7|41081.7|41086.7|41066.7|41111.7|41091.7|41086.5|41066.5|18
1739199990000|2025-02-10 15:06:30|41086.9|41066.9|41096.9|41076.9|41096.9|41076.9|41086.9|41066.9|18
1739200000000|2025-02-10 15:06:40|41102.2|41082.2|41107.2|41087.2|41109.7|41089.7|41102.2|41082.2|6
1739200010000|2025-02-10 15:06:50|41109.4|41089.4|41109.7|41089.7|41109.7|41089.7|41109.4|41089.4|4
1739200020000|2025-02-10 15:07:00|41109.4|41089.4|41108.5|41088.5|41116.5|41089.4|41106.2|41076.5|20
1739200030000|2025-02-10 15:07:10|41106.2|41086.2|41104|41084|41106.2|41086.2|41104|41084|3
1739200040000|2025-02-10 15:07:20|41099|41079|41095.8|41075.8|41099|41079|41091.5|41071.5|8
1739200050000|2025-02-10 15:07:30|41093.5|41073.5|41091|41071|41093.5|41073.5|41091|41071|0
1739200060000|2025-02-10 15:07:40|41096|41076|41110.8|41090.8|41113.3|41091|41096|41073.3|8
1739200070000|2025-02-10 15:07:50|41113.3|41093.3|41131.5|41091.5|41131.5|41103.5|41111.5|41091.5|28
1739200080000|2025-02-10 15:08:00|41121.2|41101.2|41136.5|41116.5|41139|41119|41121.2|41101.2|11
1739200090000|2025-02-10 15:08:10|41136.2|41116.2|41179|41159|41186.5|41159|41136.2|41116.2|28
1739200100000|2025-02-10 15:08:20|41178.7|41158.7|41169.2|41149.2|41178.7|41158.7|41166.9|41146.9|11
1739200110000|2025-02-10 15:08:30|41176.2|41156.2|41201.5|41181.5|41201.5|41181.5|41176.2|41156.2|21
1739200120000|2025-02-10 15:08:40|41199.2|41179.2|41216.9|41176.9|41216.9|41189.4|41199.2|41176.9|40
1739200130000|2025-02-10 15:08:50|41207.1|41187.1|41214.2|41174.2|41214.2|41187.1|41204.4|41171.9|2
1739200140000|2025-02-10 15:09:00|41201.7|41181.7|41211.9|41171.9|41211.9|41181.7|41201.7|41168.9|4
1739200150000|2025-02-10 15:09:10|41201.7|41181.7|41206|41166|41208.7|41181.7|41196.2|41161.9|8
1739200160000|2025-02-10 15:09:20|41203.7|41163.7|41188.5|41168.5|41203.7|41178.9|41188|41163.7|47
1739200170000|2025-02-10 15:09:30|41188.7|41168.7|41196.4|41156.4|41196.4|41171|41183.5|41156.4|3
1739200180000|2025-02-10 15:09:40|41190.8|41170.8|41216|41176|41216|41180.8|41188.5|41166|2
1739200190000|2025-02-10 15:09:50|41206.2|41186.2|41187.6|41167.6|41208.5|41188.5|41187.6|41167.6|100
1739200200000|2025-02-10 15:10:00|41187.3|41167.3|41192.8|41172.8|41194.8|41174.8|41182.6|41162.6|6
1739200210000|2025-02-10 15:10:10|41197.3|41177.3|41194.8|41174.8|41199.6|41179.6|41194.8|41174.8|0
1739200220000|2025-02-10 15:10:20|41194.4|41174.4|41187.6|41167.6|41194.4|41174.4|41185.1|41165.1|4
1739200230000|2025-02-10 15:10:30|41192.3|41172.3|41197.1|41177.1|41199.6|41179.6|41192.3|41172.3|7
1739200240000|2025-02-10 15:10:40|41194.8|41174.8|41208|41188|41208|41188|41194.8|41174.8|89
1739200250000|2025-02-10 15:10:50|41210.3|41190.3|41230.7|41210.7|41240.5|41210.7|41210.3|41178.2|17
1739200260000|2025-02-10 15:11:00|41235.3|41215.3|41253.5|41233.5|41253.5|41233.5|41235.3|41215.3|26
1739200270000|2025-02-10 15:11:10|41253.2|41233.2|41279.6|41239.6|41279.6|41249.2|41246|41223.5|18
1739200280000|2025-02-10 15:11:20|41281.2|41261.2|41283.5|41263.5|41291|41263.5|41281.2|41251|0
1739200290000|2025-02-10 15:11:30|41280.7|41260.7|41273.5|41253.5|41286|41260.7|41273.5|41243.7|5
1739200300000|2025-02-10 15:11:40|41275.7|41255.7|41273.5|41253.5|41275.7|41255.7|41273.5|41253.5|22
1739200310000|2025-02-10 15:11:50|41281|41241|41239.2|41219.2|41281|41250.7|41239.2|41219.2|4
1739200320000|2025-02-10 15:12:00|41248.2|41208.2|41223.5|41183.5|41248.2|41213.5|41213.5|41181|15
1739200330000|2025-02-10 15:12:10|41233.2|41173.2|41222.8|41182.8|41233.2|41188|41208|41173.2|9
1739200340000|2025-02-10 15:12:20|41225.1|41185.1|41222.6|41202.6|41225.1|41205.1|41215.5|41185.1|2
1739200350000|2025-02-10 15:12:30|41221.9|41201.9|41222.8|41182.8|41222.8|41201.9|41198|41170.5|4
1739200360000|2025-02-10 15:12:40|41220.5|41180.5|41162.5|41142.5|41220.5|41190.3|41160.5|41135|6
1739200370000|2025-02-10 15:12:50|41160.3|41140.3|41150|41110|41180|41145.3|41150|41110|64
1739200380000|2025-02-10 15:13:00|41145.5|41105.5|41153|41133|41175.5|41140.3|41145.5|41105.5|23
1739200390000|2025-02-10 15:13:10|41148.5|41128.5|41145.3|41105.3|41150.7|41128.5|41145.3|41105.3|2
1739200400000|2025-02-10 15:13:20|41140.7|41100.7|41183.5|41143.5|41188.2|41153.9|41140.7|41100.7|25
1739200410000|2025-02-10 15:13:30|41183.7|41143.7|41173.5|41153.5|41188.2|41153.5|41173.5|41143.7|5
1739200420000|2025-02-10 15:13:40|41175.7|41155.7|41150.7|41130.7|41180.5|41155.7|41150.7|41118.7|19
1739200430000|2025-02-10 15:13:50|41156|41116|41143.5|41123.5|41156|41125.7|41143.5|41113.2|3
1739200440000|2025-02-10 15:14:00|41153|41113|41146|41106|41158.2|41113|41146|41098.2|3
1739200450000|2025-02-10 15:14:10|41148.2|41108.2|41143.7|41103.7|41168.2|41118.2|41131.2|41101.4|41
1739200460000|2025-02-10 15:14:20|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|4
1739200470000|2025-02-10 15:14:30|41134.1|41114.1|41176.4|41136.4|41176.4|41136.4|41134.1|41105.1|1
1739200480000|2025-02-10 15:14:40|41166.6|41146.6|41179.1|41139.1|41179.1|41148.9|41166.6|41139.1|1
1739200490000|2025-02-10 15:14:50|41168.9|41148.9|41176.2|41156.2|41183.7|41156.2|41168.9|41139.1|1
1739200500000|2025-02-10 15:15:00|41178.7|41158.7|41186.4|41146.4|41186.4|41158.7|41173.9|41144.1|2
1739200510000|2025-02-10 15:15:10|41176.6|41156.6|41183.7|41163.7|41183.7|41163.7|41176.6|41156.6|2
1739200520000|2025-02-10 15:15:20|41194.1|41154.1|41183.9|41163.9|41196.4|41166.6|41183.9|41154.1|0
1739200530000|2025-02-10 15:15:30|41181.6|41161.6|41198.9|41178.9|41198.9|41178.9|41181.6|41161.6|2
1739200540000|2025-02-10 15:15:40|41206.6|41186.6|41239.1|41199.1|41239.1|41206.4|41206.6|41186.6|37
1739200550000|2025-02-10 15:15:50|41243.9|41203.9|41236.9|41216.9|41243.9|41216.9|41236.9|41203.9|1
1739200560000|2025-02-10 15:16:00|41239.4|41219.4|41239.6|41219.6|41251.9|41221.6|41239.4|41209.1|6
1739200570000|2025-02-10 15:16:10|41242.3|41222.3|41259.4|41239.4|41283.7|41246.6|41242.3|41222.1|8
1739200580000|2025-02-10 15:16:20|41259.1|41239.1|41254.8|41234.8|41259.1|41239.1|41254.6|41234.6|10
1739200600000|2025-02-10 15:16:40|41266.9|41226.9|41255.5|41215.5|41266.9|41228.9|41248.7|41215.5|1
1739200610000|2025-02-10 15:16:50|41241.4|41201.4|41191.2|41171.2|41241.4|41208.4|41191.2|41158.9|14
1739200620000|2025-02-10 15:17:00|41188.9|41168.9|41183.9|41143.9|41198.7|41168.9|41183.9|41143.9|6
1739200630000|2025-02-10 15:17:10|41183.7|41143.7|41156.2|41116.2|41183.7|41151.2|41146.2|41116.2|0
1739200640000|2025-02-10 15:17:20|41143.9|41123.9|41151.2|41111.2|41156.4|41126.2|41141.2|41110.9|0
1739200650000|2025-02-10 15:17:30|41150.9|41110.9|41110.5|41090.5|41153.2|41120.7|41103|41072.8|12
1739200660000|2025-02-10 15:17:40|41113|41093|41120.3|41080.3|41120.3|41093|41100.9|41078.7|26
1739200670000|2025-02-10 15:17:50|41113.4|41073.4|41118.2|41078.2|41120.9|41078.2|41111.2|41060.9|3
1739200680000|2025-02-10 15:18:00|41118.7|41078.7|41092.8|41072.8|41123.2|41078.7|41092.8|41056.4|2
1739200690000|2025-02-10 15:18:10|41090.5|41070.5|41097.7|41077.7|41097.7|41077.7|41090.5|41070.5|5
1739200700000|2025-02-10 15:18:20|41103|41083|41116.4|41076.4|41116.4|41083|41103|41073.9|24
1739200710000|2025-02-10 15:18:30|41106.6|41086.6|41126.2|41106.2|41145.7|41106.2|41106.6|41086.6|6
1739200720000|2025-02-10 15:18:40|41130.7|41110.7|41141.4|41101.4|41141.4|41111.2|41130.7|41101.4|2
1739200730000|2025-02-10 15:18:50|41136.2|41116.2|41143.7|41103.7|41143.7|41121.2|41136.2|41103.7|9
1739200740000|2025-02-10 15:19:00|41133.4|41113.4|41146.2|41126.2|41155.9|41126.2|41131.2|41101.4|0
1739200750000|2025-02-10 15:19:10|41150.7|41130.7|41155.5|41135.5|41155.5|41135.5|41150.7|41130.7|6
1739200760000|2025-02-10 15:19:20|41155.2|41135.2|41153|41133|41155.2|41135.2|41153|41133|0
1739200770000|2025-02-10 15:19:30|41163.2|41123.2|41151.2|41131.2|41163.2|41131.2|41151.2|41123.2|1
1739200780000|2025-02-10 15:19:40|41150.7|41130.7|41148.4|41108.4|41150.7|41130.7|41148.2|41108.4|2
1739200790000|2025-02-10 15:19:50|41145.9|41105.9|41150.7|41110.7|41150.7|41110.7|41145.9|41105.9|6
1739200800000|2025-02-10 15:20:00|41153|41113|41153|41133|41160.5|41133|41153|41113|1
1739200810000|2025-02-10 15:20:10|41150.7|41130.7|41179.1|41139.1|41188.2|41139.1|41148.2|41128.2|2
1739200820000|2025-02-10 15:20:20|41195.5|41155.5|41204.8|41184.8|41204.8|41184.8|41193.4|41155.5|14
1739200830000|2025-02-10 15:20:30|41208|41188|41218.2|41178.2|41218.2|41188|41208|41178.2|35
1739200840000|2025-02-10 15:20:40|41220.9|41180.9|41220.9|41180.9|41220.9|41180.9|41220.9|41180.9|10
1739200850000|2025-02-10 15:20:50|41210.7|41190.7|41210.9|41170.9|41218.2|41190.7|41208.4|41170.9|5
1739200860000|2025-02-10 15:21:00|41201.2|41181.2|41201.4|41181.4|41201.4|41181.4|41201.2|41181.2|2
1739200870000|2025-02-10 15:21:10|41205.9|41185.9|41225.7|41185.7|41225.7|41188.4|41205.9|41183.4|8
1739200880000|2025-02-10 15:21:20|41223.4|41183.4|41216.2|41196.2|41225.9|41196.4|41216.2|41183.4|24
1739200890000|2025-02-10 15:21:30|41230.9|41190.9|41231.1|41191.1|41231.1|41191.1|41230.9|41190.9|0
1739200900000|2025-02-10 15:21:40|41228.9|41188.9|41168.2|41148.2|41231.1|41191.1|41168.2|41143.2|3
1739200910000|2025-02-10 15:21:50|41165.7|41145.7|41160.7|41140.7|41173.2|41145.7|41160.7|41130.9|7
1739200920000|2025-02-10 15:22:00|41158.4|41138.4|41160.5|41140.5|41170.9|41143.4|41158.4|41130.9|77
1739200930000|2025-02-10 15:22:10|41158|41138|41153.4|41133.4|41158.2|41138.2|41153.2|41133.2|4
1739200940000|2025-02-10 15:22:20|41150.5|41130.5|41148|41128|41150.5|41130.5|41148|41128|4
1739200950000|2025-02-10 15:22:30|41147.7|41127.7|41143|41123|41147.7|41127.7|41143|41123|0
1739200960000|2025-02-10 15:22:40|||||||||4
1739200970000|2025-02-10 15:22:50|41155.5|41115.5|41145.7|41125.7|41155.5|41125.7|41145.7|41115.5|35
1739200980000|2025-02-10 15:23:00|41145.2|41125.2|41143|41123|41145.2|41125.2|41143|41123|1
1739200990000|2025-02-10 15:23:10|41140.7|41120.7|41140.5|41120.5|41140.7|41120.7|41140.5|41120.5|1
1739201000000|2025-02-10 15:23:20|41138|41118|41133.2|41113.2|41138|41118|41133.2|41113.2|4
1739201010000|2025-02-10 15:23:30|41132.7|41112.7|41137.9|41117.9|41137.9|41117.9|41132.7|41112.7|5
1739201020000|2025-02-10 15:23:40|41142.5|41122.5|41142.7|41122.7|41142.7|41122.7|41142.5|41122.5|1
1739201030000|2025-02-10 15:23:50|41147.7|41127.7|41152.9|41132.9|41152.9|41132.9|41147.7|41127.7|1
1739201040000|2025-02-10 15:24:00|41160.4|41120.4|41160.4|41120.4|41160.4|41120.4|41160.4|41120.4|1
1739201050000|2025-02-10 15:24:10|41152.9|41132.9|41152.9|41132.9|41152.9|41132.9|41152.9|41132.9|0
1739201060000|2025-02-10 15:24:20|41153.2|41133.2|41145.4|41125.4|41155.4|41135.4|41145.4|41125.4|6
1739201070000|2025-02-10 15:24:30|41145.2|41125.2|41145|41125|41145.2|41125.2|41142.7|41122.7|2
1739201080000|2025-02-10 15:24:40|41145.4|41125.4|41166.8|41126.8|41171.6|41131.6|41145.4|41125.4|5
1739201090000|2025-02-10 15:24:50|41156.6|41136.6|41155.4|41115.4|41156.6|41136.6|41140.4|41110.4|3
1739201100000|2025-02-10 15:25:00|41145.2|41125.2|41155.4|41115.4|41155.4|41125.2|41145.2|41113.2|0
1739201110000|2025-02-10 15:25:10|||||||||1
1739201120000|2025-02-10 15:25:20|41147.9|41127.9|41145.4|41125.4|41150.2|41130.2|41145.4|41125.4|0
1739201130000|2025-02-10 15:25:30|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|5
1739201140000|2025-02-10 15:25:40|41140.7|41120.7|41145.4|41125.4|41145.4|41125.4|41140.7|41120.7|2
1739201150000|2025-02-10 15:25:50|41166.4|41106.4|41174.7|41154.7|41185.2|41154.7|41146.4|41106.4|37
1739201160000|2025-02-10 15:26:00|41170.2|41150.2|41162.2|41122.2|41170.2|41150.2|41159.7|41122.2|2
1739201170000|2025-02-10 15:26:10|||||||||3
1739201180000|2025-02-10 15:26:20|41150.2|41130.2|41157.5|41137.5|41157.5|41137.5|41150.2|41130.2|0
1739201190000|2025-02-10 15:26:30|41172.5|41152.5|41197.7|41157.7|41197.7|41165.2|41172.5|41152.5|12
1739201200000|2025-02-10 15:26:40|41205|41165|41205|41165|41205|41165|41205|41165|13
1739201210000|2025-02-10 15:26:50|||||||||1
1739201220000|2025-02-10 15:27:00|41209.5|41169.5|41225.2|41185.2|41225.2|41192.5|41199.7|41169.5|5
1739201230000|2025-02-10 15:27:10|41234.3|41194.3|41240|41200|41240|41200|41234.3|41194.3|3
1739201240000|2025-02-10 15:27:20|41240.4|41200.4|41245|41205|41245|41205|41240.4|41200.4|2
1739201250000|2025-02-10 15:27:30|41242.7|41202.7|41232.5|41212.5|41242.7|41212.5|41232.5|41202.7|3
1739201260000|2025-02-10 15:27:40|41230.2|41210.2|41222.7|41182.7|41239.1|41210.2|41222.7|41182.7|2
1739201270000|2025-02-10 15:27:50|41210.2|41190.2|41220|41180|41220|41190.2|41210.2|41180|3
1739201280000|2025-02-10 15:28:00|41217.7|41177.7|41222.2|41182.2|41222.2|41192.5|41210.2|41177.7|4
1739201290000|2025-02-10 15:28:10|41217.7|41177.7|41212.5|41192.5|41217.7|41192.5|41212.5|41177.7|3
1739201300000|2025-02-10 15:28:20|41232.5|41202.9|41230|41210|41232.5|41210|41222.9|41202.9|11
1739201310000|2025-02-10 15:28:30|41250.2|41210.2|41255.4|41215.4|41255.7|41215.7|41250.2|41210.2|56
1739201320000|2025-02-10 15:28:40|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|12
1739201330000|2025-02-10 15:28:50|41247.9|41227.9|41255|41235|41255|41235|41247.9|41227.9|1
1739201340000|2025-02-10 15:29:00|41252.7|41232.7|41280.2|41260.2|41285.4|41260.4|41252.7|41225.9|74
1739201350000|2025-02-10 15:29:10|41275.4|41255.4|41307.7|41287.7|41318.1|41295.6|41275.4|41245.4|87
1739201360000|2025-02-10 15:29:20|41305.6|41285.6|41307.7|41267.7|41307.7|41285.6|41298.4|41267.7|9
1739201370000|2025-02-10 15:29:30|41297.5|41277.5|41300.2|41280.2|41307.7|41280.2|41297.5|41267.7|2
1739201380000|2025-02-10 15:29:40|41302.7|41282.7|41315.4|41275.4|41317.7|41282.7|41302.7|41275.4|3
1739201390000|2025-02-10 15:29:50|41320|41280|41303.4|41263.4|41320|41285|41293.6|41262.9|18
1739201400000|2025-02-10 15:30:00|41301.1|41261.1|41290.9|41250.9|41301.1|41261.1|41280.6|41250.9|6
1739201410000|2025-02-10 15:30:10|41280.6|41260.6|41280.4|41260.4|41290.9|41260.6|41278.4|41248.6|6
1739201420000|2025-02-10 15:30:20|41278.1|41258.1|41293.1|41273.1|41295.6|41275.6|41278.1|41258.1|13
1739201430000|2025-02-10 15:30:30|41290.9|41270.9|41268.4|41248.4|41290.9|41270.9|41268.4|41248.4|4
1739201440000|2025-02-10 15:30:40|41263.4|41243.4|41263.4|41243.4|41273.1|41243.4|41261.1|41232.9|0
1739201450000|2025-02-10 15:30:50|41270.9|41230.9|41238.1|41218.1|41273.1|41243.4|41238.1|41207.7|41
1739201460000|2025-02-10 15:31:00|41237.9|41217.9|41290.4|41250.4|41290.4|41255|41237.9|41202.2|25
1739201470000|2025-02-10 15:31:10|41295.2|41255.2|41291.1|41271.1|41300.6|41271.1|41291.1|41255.2|2
1739201490000|2025-02-10 15:31:30|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|0
1739201500000|2025-02-10 15:31:40|41296.1|41276.1|41307.9|41287.9|41307.9|41287.9|41296.1|41276.1|23
1739201510000|2025-02-10 15:31:50|41308.1|41288.1|41308.1|41288.1|41308.4|41288.4|41308.1|41288.1|3
1739201520000|2025-02-10 15:32:00|41305.6|41285.6|41310.4|41290.4|41310.4|41290.4|41305.6|41285.6|8
1739201530000|2025-02-10 15:32:10|41307.7|41287.7|41300.6|41280.6|41307.7|41287.7|41300.6|41280.6|4
1739201540000|2025-02-10 15:32:20|||||||||1
1739201560000|2025-02-10 15:32:40|41302.9|41282.9|41302.9|41282.9|41302.9|41282.9|41302.9|41282.9|3
1739201570000|2025-02-10 15:32:50|41303.4|41283.4|41303.4|41283.4|41303.4|41283.4|41303.4|41283.4|3
1739201580000|2025-02-10 15:33:00|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|0
1739201590000|2025-02-10 15:33:10|41310.2|41290.2|41313.6|41293.6|41318.1|41298.1|41310.2|41290.2|22
1739201600000|2025-02-10 15:33:20|41315.9|41295.9|41322.7|41282.7|41325.4|41300.9|41312.9|41282.7|30
1739201610000|2025-02-10 15:33:30|41320.4|41280.4|41307.9|41287.9|41320.4|41290.2|41307.9|41280.4|4
1739201620000|2025-02-10 15:33:40|41313.1|41273.1|41317.7|41277.7|41317.7|41277.7|41313.1|41273.1|5
1739201630000|2025-02-10 15:33:50|41312.4|41292.4|41320.6|41300.6|41325.4|41300.6|41312.4|41285.4|8
1739201640000|2025-02-10 15:34:00|41325.2|41305.2|41327.7|41287.7|41329.9|41305.2|41320.2|41287.7|3
1739201650000|2025-02-10 15:34:10|41332.7|41292.7|41322.4|41302.4|41332.7|41302.4|41322.4|41292.7|0
1739201660000|2025-02-10 15:34:20|41327.7|41287.7|41312.7|41292.7|41327.7|41292.9|41307.9|41282.7|0
1739201670000|2025-02-10 15:34:30|||||||||2
1739201680000|2025-02-10 15:34:40|41312.9|41292.9|41312.9|41292.9|41312.9|41292.9|41312.9|41292.9|3
1739201690000|2025-02-10 15:34:50|41315.2|41295.2|41313.3|41293.3|41315.2|41295.2|41312.9|41292.9|3
1739201700000|2025-02-10 15:35:00|41315.6|41295.6|41337.2|41297.2|41337.2|41299.9|41315.6|41295.6|2
1739201710000|2025-02-10 15:35:10|41327.2|41307.2|41322.9|41302.9|41327.2|41307.2|41322.9|41302.9|1
1739201730000|2025-02-10 15:35:30|||||||||3
1739201740000|2025-02-10 15:35:40|41323.1|41303.1|41325.4|41305.4|41325.4|41305.4|41323.1|41303.1|0
1739201750000|2025-02-10 15:35:50|41327.7|41307.7|41330.6|41310.6|41330.6|41310.6|41327.7|41307.7|8
1739201760000|2025-02-10 15:36:00|41330.8|41310.8|41335.8|41315.8|41335.8|41315.8|41330.8|41310.8|49
1739201770000|2025-02-10 15:36:10|41332.4|41312.4|41310.6|41290.6|41332.4|41312.4|41307.9|41280.4|9
1739201780000|2025-02-10 15:36:20|41310.2|41290.2|41310.6|41290.6|41310.6|41290.6|41310.2|41290.2|2
1739201790000|2025-02-10 15:36:30|41312.9|41292.9|41312.4|41292.4|41312.9|41292.9|41312.4|41292.4|6
1739201800000|2025-02-10 15:36:40|41310.1|41290.1|41302.9|41282.9|41310.1|41290.1|41302.9|41282.9|3
1739201810000|2025-02-10 15:36:50|41315.4|41275.4|41315.4|41275.4|41315.4|41275.4|41315.4|41275.4|0
1739201820000|2025-02-10 15:37:00|41305.6|41285.6|41312.6|41292.6|41312.9|41292.9|41305.6|41285.6|17
1739201830000|2025-02-10 15:37:10|41312.9|41292.9|41315.4|41295.4|41317.6|41297.6|41312.9|41292.9|0
1739201840000|2025-02-10 15:37:20|41317.6|41297.6|41318.1|41298.1|41318.1|41298.1|41317.6|41297.6|24
1739201850000|2025-02-10 15:37:30|41318.8|41298.8|41332.9|41312.9|41333.6|41312.9|41318.8|41293.6|37
1739201860000|2025-02-10 15:37:40|41333.1|41313.1|41322.9|41302.9|41333.1|41313.1|41322.9|41302.9|11
1739201870000|2025-02-10 15:37:50|41318.3|41298.3|41316.3|41296.3|41318.6|41298.6|41316.1|41296.1|1
1739201880000|2025-02-10 15:38:00|41318.3|41298.3|41320.6|41300.6|41330.4|41302.9|41317.9|41288.1|1
1739201890000|2025-02-10 15:38:10|41322.9|41302.9|41340.4|41320.4|41340.4|41320.4|41322.9|41302.9|5
1739201900000|2025-02-10 15:38:20|41349.5|41309.5|41320.6|41300.6|41349.5|41309.5|41320.6|41300.1|5
1739201910000|2025-02-10 15:38:30|41333.1|41293.1|41333.1|41293.1|41333.1|41293.1|41333.1|41293.1|0
1739201920000|2025-02-10 15:38:40|41322.9|41302.9|41333.1|41293.1|41333.1|41302.9|41322.9|41293.1|3
1739201930000|2025-02-10 15:38:50|||||||||5
1739201940000|2025-02-10 15:39:00|41320.6|41300.6|41330.4|41310.4|41333.1|41310.4|41320.6|41293.1|7
1739201950000|2025-02-10 15:39:10|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|0
1739201960000|2025-02-10 15:39:20|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|6
1739201970000|2025-02-10 15:39:30|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|0
1739201980000|2025-02-10 15:39:40|||||||||1
1739201990000|2025-02-10 15:39:50|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|1
1739202000000|2025-02-10 15:40:00|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|41332.6|41312.6|2
1739202010000|2025-02-10 15:40:10|41332.6|41312.6|41322.9|41302.9|41332.6|41312.6|41322.9|41302.9|4
1739202020000|2025-02-10 15:40:20|||||||||4
1739202030000|2025-02-10 15:40:30|41322.6|41302.6|41313.3|41273.3|41322.6|41302.6|41313.1|41273.3|3
1739202040000|2025-02-10 15:40:40|41311|41271|41310.4|41270.4|41311|41280.6|41300.6|41270.4|5
1739202050000|2025-02-10 15:40:50|41300.6|41280.6|41300.4|41280.4|41300.6|41280.6|41300.4|41280.4|0
1739202060000|2025-02-10 15:41:00|41300.6|41280.6|41313.1|41293.1|41318.1|41293.1|41300.6|41278.1|6
1739202070000|2025-02-10 15:41:10|||||||||1
1739202080000|2025-02-10 15:41:20|||||||||1
1739202090000|2025-02-10 15:41:30|41315.4|41295.4|41318.1|41298.1|41318.1|41298.1|41315.4|41295.4|2
1739202100000|2025-02-10 15:41:40|41322.9|41302.9|41325.6|41305.6|41327.9|41307.9|41322.9|41302.9|12
1739202110000|2025-02-10 15:41:50|41325.4|41305.4|41325.6|41305.6|41325.6|41305.6|41325.4|41305.4|0
1739202120000|2025-02-10 15:42:00|41327.9|41307.9|41330.3|41310.3|41330.3|41310.3|41325.3|41305.3|2
1739202130000|2025-02-10 15:42:10|||||||||4
1739202140000|2025-02-10 15:42:20|41325.8|41305.8|41328.1|41308.1|41328.1|41308.1|41325.8|41305.8|4
1739202150000|2025-02-10 15:42:30|41332.6|41312.6|41330.3|41310.3|41335.1|41315.1|41330.3|41310.3|6
1739202160000|2025-02-10 15:42:40|41327.6|41307.6|41322.4|41302.4|41327.6|41307.6|41322.4|41302.4|1
1739202170000|2025-02-10 15:42:50|41322.8|41302.8|41323.1|41303.1|41323.1|41303.1|41322.6|41302.6|3
1739202180000|2025-02-10 15:43:00|41322.8|41302.8|41335.1|41315.1|41335.1|41315.1|41322.8|41302.8|9
1739202190000|2025-02-10 15:43:10|41337.4|41317.4|41342.8|41322.8|41345.3|41325.3|41335.1|41315.1|11
1739202200000|2025-02-10 15:43:20|41337.8|41317.8|41332.8|41312.8|41347.6|41317.8|41332.8|41303.1|5
1739202210000|2025-02-10 15:43:30|41333.8|41313.8|41355.1|41335.1|41355.1|41335.1|41333.8|41313.8|70
1739202220000|2025-02-10 15:43:40|41381.3|41321.3|41420.3|41380.3|41435.3|41408.1|41381.3|41321.3|58
1739202230000|2025-02-10 15:43:50|41420.1|41380.1|41440.1|41420.1|41440.1|41420.1|41412.8|41380.1|9
1739202240000|2025-02-10 15:44:00|41442.6|41422.6|41470.1|41450.1|41470.1|41450.1|41442.6|41422.6|28
1739202250000|2025-02-10 15:44:10|41472.8|41452.8|41490.3|41450.3|41490.3|41460.1|41472.8|41450.3|12
1739202260000|2025-02-10 15:44:20|41481|41461|41507.6|41487.6|41512.6|41487.6|41481|41461|17
1739202270000|2025-02-10 15:44:30|41505.1|41485.1|41498.1|41478.1|41505.8|41485.8|41497.8|41477.8|105
1739202280000|2025-02-10 15:44:40|41497.8|41477.8|41518.1|41498.1|41518.1|41498.1|41495.6|41475.6|49
1739202290000|2025-02-10 15:44:50|41520.6|41500.6|41528.3|41508.3|41528.3|41508.3|41520.6|41500.6|4
1739202300000|2025-02-10 15:45:00|41528.1|41508.1|41541|41521|41541|41521|41525.6|41505.6|37
1739202310000|2025-02-10 15:45:10|41538.7|41518.7|41559.2|41539.2|41561.2|41541.2|41538.7|41518.7|50
1739202320000|2025-02-10 15:45:20|41561.7|41541.7|41719.9|41679.9|41719.9|41687.4|41561.7|41541.7|42
1739202330000|2025-02-10 15:45:30|41711.9|41691.9|41709.7|41689.7|41729.9|41699.7|41707.4|41674.9|24
1739202340000|2025-02-10 15:45:40|41714.4|41694.4|41740.8|41700.8|41764.9|41737.2|41714.4|41694.4|94
1739202350000|2025-02-10 15:45:50|41738.1|41698.1|41668.3|41648.3|41738.1|41698.1|41648.3|41604.9|65
1739202360000|2025-02-10 15:46:00|41675.8|41635.8|41696.7|41676.7|41707.2|41676.7|41648.3|41612.4|35
1739202370000|2025-02-10 15:46:10|41753.3|41713.3|41748.8|41728.8|41763.1|41731|41738.5|41703.1|12
1739202380000|2025-02-10 15:46:20|41753.3|41733.3|41738.5|41698.5|41771|41743.1|41713.8|41680.6|40
1739202390000|2025-02-10 15:46:30|41738.3|41698.3|41743.3|41723.3|41751.3|41723.3|41736|41696|10
1739202400000|2025-02-10 15:46:40|41748.3|41728.3|41731.3|41691.3|41753.5|41733.5|41726.5|41691.3|31
1739202410000|2025-02-10 15:46:50|41726.7|41686.7|41685.6|41645.6|41726.7|41686.7|41685.6|41645.6|11
1739202420000|2025-02-10 15:47:00|41683.3|41643.3|41706.3|41666.3|41706.3|41666.3|41669.7|41636.3|12
1739202430000|2025-02-10 15:47:10|41708.5|41668.5|41696|41676|41726|41678.3|41696|41663.5|30
1739202440000|2025-02-10 15:47:20|41716.5|41696.5|41722.4|41702.4|41722.4|41702.4|41716.5|41696.5|28
1739202450000|2025-02-10 15:47:30|41724.7|41704.7|41723.5|41703.5|41724.7|41704.7|41718.8|41698.8|12
1739202460000|2025-02-10 15:47:40|41721.3|41701.3|41718.5|41678.5|41721.3|41701.3|41707.2|41676.3|5
1739202470000|2025-02-10 15:47:50|41708.8|41688.8|41714.2|41694.2|41723.5|41696.5|41708.8|41678.5|9
1739202480000|2025-02-10 15:48:00|41716.3|41696.3|41705.8|41665.8|41716.3|41696.3|41696.5|41665.8|8
1739202490000|2025-02-10 15:48:10|41689.2|41669.2|41661|41621|41704|41676.5|41661|41615.8|24
1739202500000|2025-02-10 15:48:20|41656.3|41616.3|41675.3|41655.3|41675.3|41655.3|41656|41616.3|50
1739202510000|2025-02-10 15:48:30|41675.1|41655.1|41668.3|41628.3|41675.1|41655.1|41668.3|41628.3|7
1739202520000|2025-02-10 15:48:40|41668.5|41628.5|41670.8|41650.8|41670.8|41650.8|41658.3|41628.5|23
1739202530000|2025-02-10 15:48:50|41668.5|41648.5|41673.3|41653.3|41680.6|41653.5|41668.3|41636|56
1739202540000|2025-02-10 15:49:00|41668.5|41648.5|41716.5|41676.5|41725.8|41698.7|41668.3|41642.9|33
1739202550000|2025-02-10 15:49:10|41701.2|41681.2|41698.5|41678.5|41701.2|41681.2|41698.3|41678.3|11
1739202560000|2025-02-10 15:49:20|41696.2|41676.2|41731.2|41711.2|41733.5|41713.5|41696.2|41676.2|33
1739202570000|2025-02-10 15:49:30|41733.5|41713.5|41731.5|41711.5|41749.4|41729.4|41731.5|41701.7|27
1739202580000|2025-02-10 15:49:40|41729.7|41709.7|41729.2|41709.2|41734.2|41714.2|41729.2|41709.2|1
1739202590000|2025-02-10 15:49:50|41729|41709|41729.2|41709.2|41736.7|41709.2|41726.9|41696.7|8
1739202600000|2025-02-10 15:50:00|41726.5|41706.5|41628.7|41608.7|41744|41706.5|41628.7|41608.7|19
1739202610000|2025-02-10 15:50:10|41626.5|41606.5|41656.5|41636.5|41661.7|41636.5|41626.5|41600.8|14
1739202620000|2025-02-10 15:50:20|41656.7|41636.7|41671.9|41651.9|41681.7|41651.9|41656.7|41634.2|6
1739202630000|2025-02-10 15:50:30|41674.2|41654.2|41689|41649|41689|41661.7|41671.7|41646.7|11
1739202640000|2025-02-10 15:50:40|41679.2|41659.2|41709|41669|41709|41671.5|41679.2|41659.2|5
1739202650000|2025-02-10 15:50:50|41714|41674|41721.7|41701.7|41721.7|41701.7|41704.2|41674|7
1739202660000|2025-02-10 15:51:00|41724|41704|41748.7|41728.7|41753.5|41733.5|41724|41696.2|17
1739202670000|2025-02-10 15:51:10|41759|41719|41811.7|41771.7|41811.7|41779.2|41749.2|41719|101
1739202680000|2025-02-10 15:51:20|41811.5|41771.5|41807.2|41787.2|41811.5|41787.2|41779.2|41748.7|46
1739202690000|2025-02-10 15:51:30|41806.9|41786.9|41859.2|41799.2|41864.2|41824.2|41801.9|41781.9|25
1739202700000|2025-02-10 15:51:40|41829.2|41809.2|41800.3|41780.3|41829.2|41809.2|41784.6|41752.1|52
1739202710000|2025-02-10 15:51:50|41809.6|41789.6|41800.5|41780.5|41809.6|41789.6|41800.5|41780.5|38
1739202720000|2025-02-10 15:52:00|41808.5|41768.5|41759|41739|41808.5|41768.5|41759|41731.2|28
1739202730000|2025-02-10 15:52:10|41768.5|41728.5|41835.5|41815.5|41845.5|41817.8|41758.3|41728.5|31
1739202740000|2025-02-10 15:52:20|41833.3|41813.3|41876|41856|41887.8|41856|41833.3|41813.3|42
1739202750000|2025-02-10 15:52:30|41881|41861|41901|41881|41938.3|41898.7|41881|41851.5|22
1739202760000|2025-02-10 15:52:40|41906|41886|41908|41868|41936.2|41901.2|41906|41868|17
1739202770000|2025-02-10 15:52:50|41898.3|41878.3|41905.5|41865.5|41913|41883.3|41898.3|41865.5|2
1739202780000|2025-02-10 15:53:00|41905.3|41865.3|41825.5|41805.5|41905.3|41872.8|41825.5|41798|25
1739202790000|2025-02-10 15:53:10|41846.9|41786.9|41848.3|41828.3|41875.3|41830.3|41846.9|41786.9|11
1739202800000|2025-02-10 15:53:20|41858|41818|41883.5|41843.5|41883.5|41843.5|41843.7|41815.8|13
1739202810000|2025-02-10 15:53:30|41897.8|41857.8|41906.5|41866.5|41911.5|41871.5|41897.8|41857.8|6
1739202820000|2025-02-10 15:53:40|41901|41861|41896.5|41856.5|41911.7|41882.4|41884.9|41856.5|29
1739202830000|2025-02-10 15:53:50|41889.2|41849.2|41876.4|41856.4|41896|41856.4|41876.4|41846.7|11
1739202840000|2025-02-10 15:54:00|41874.2|41854.2|41861.4|41841.4|41878.3|41854.2|41861.4|41828.9|2
1739202850000|2025-02-10 15:54:10|41871.2|41831.2|41908.9|41868.9|41908.9|41876.4|41864.2|41824.2|16
1739202860000|2025-02-10 15:54:20|41894.2|41874.2|41816.4|41776.4|41901.4|41874.2|41816.4|41769.4|5
1739202870000|2025-02-10 15:54:30|41811.4|41771.4|41809.2|41769.2|41811.4|41771.4|41806.7|41766.7|6
1739202880000|2025-02-10 15:54:40|41813.9|41773.9|41768.7|41748.7|41821.2|41788.7|41768.7|41739.2|18
1739202890000|2025-02-10 15:54:50|41771|41751|41748.9|41728.9|41773.9|41751.4|41748.9|41728.9|9
1739202900000|2025-02-10 15:55:00|41748.7|41728.7|41736.2|41676.2|41748.7|41728.7|41715.8|41671.4|34
1739202910000|2025-02-10 15:55:10|41721.2|41681.2|41703.3|41683.3|41721.7|41683.3|41703.3|41661.7|9
1739202920000|2025-02-10 15:55:20|41701|41681|41698.5|41658.5|41708.5|41681|41688.5|41658.5|10
1739202930000|2025-02-10 15:55:30|41696.2|41656.2|41678.3|41638.3|41696.2|41665.8|41668.7|41638.3|7
1739202940000|2025-02-10 15:55:40|41683.5|41623.5|41700.5|41680.5|41700.5|41680.5|41670.8|41622.1|9
1739202950000|2025-02-10 15:55:50|41698.3|41678.3|41716|41696|41716|41696|41695.5|41675.5|12
1739202960000|2025-02-10 15:56:00|41721|41701|41726|41706|41728.3|41708.3|41721|41701|3
1739202970000|2025-02-10 15:56:10|41731.2|41691.2|41711|41671|41740.3|41698.7|41710.7|41660.7|10
1739202980000|2025-02-10 15:56:20|41711.2|41671.2|41702.1|41682.1|41711.2|41682.1|41702.1|41671.2|26
1739202990000|2025-02-10 15:56:30|41711.2|41691.2|41691.4|41651.4|41713.5|41693.5|41691.4|41646.7|12
1739203000000|2025-02-10 15:56:40|41691.2|41651.2|41694.2|41654.2|41703.9|41654.2|41669.2|41643.9|4
1739203010000|2025-02-10 15:56:50|41698.7|41658.7|41683|41623|41718.9|41673.7|41673.9|41623|11
1739203020000|2025-02-10 15:57:00|41673.9|41613.9|41654.4|41614.4|41704.4|41662.8|41654.4|41611.7|24
1739203030000|2025-02-10 15:57:10|41644.2|41624.2|41639.6|41619.6|41651.7|41624.2|41639.6|41609.4|10
1739203040000|2025-02-10 15:57:20|41637.3|41617.3|41631.9|41591.9|41648.7|41617.3|41631.9|41581.9|14
1739203050000|2025-02-10 15:57:30|41629.6|41589.6|41604.4|41564.4|41629.6|41604.6|41604.4|41550.3|36
1739203060000|2025-02-10 15:57:40|41604.8|41564.8|41641.9|41601.9|41641.9|41606.9|41604.8|41557.6|15
1739203070000|2025-02-10 15:57:50|41641.7|41601.7|41637.3|41617.3|41641.9|41617.3|41631.4|41601.7|10
1739203080000|2025-02-10 15:58:00|41647.1|41607.1|41649.4|41609.4|41649.4|41609.4|41644.8|41604.8|3
1739203090000|2025-02-10 15:58:10|41636.9|41616.9|41636.7|41616.7|41651.7|41621.4|41636.7|41607.1|9
1739203100000|2025-02-10 15:58:20|41643.5|41623.5|41630.1|41610.1|41663.2|41623.7|41630.1|41598.5|26
1739203110000|2025-02-10 15:58:30|41625.5|41605.5|41613.5|41573.5|41625.5|41605.5|41606|41573.5|10
1739203120000|2025-02-10 15:58:40|41613.7|41573.7|41591.7|41571.7|41613.7|41576.7|41591.7|41568.9|1
1739203130000|2025-02-10 15:58:50|41594.2|41574.2|41636|41596|41636|41605.7|41594.2|41574.2|10
1739203140000|2025-02-10 15:59:00|41625.5|41605.5|41606.4|41566.4|41635.7|41605.5|41606.4|41558.5|7
1739203150000|2025-02-10 15:59:10|41608.7|41568.7|41603.5|41563.5|41611|41573.2|41591|41561.2|3
1739203160000|2025-02-10 15:59:20|41591|41571|41593.2|41573.2|41603.5|41573.7|41591|41561.2|8
1739203170000|2025-02-10 15:59:30|41632.3|41592.3|41619.6|41599.6|41632.3|41599.6|41619.6|41589.8|19
1739203180000|2025-02-10 15:59:40|41629.8|41589.8|41617.3|41597.3|41629.8|41597.3|41617.3|41587.6|13
1739203190000|2025-02-10 15:59:50|41614.8|41594.8|41614.8|41594.8|41614.8|41594.8|41614.8|41594.8|2
1739203200000|2025-02-10 16:00:00|41614.6|41594.6|41633.2|41613.2|41633.2|41613.2|41612.3|41592.3|3
1739203210000|2025-02-10 16:00:10|41630.7|41610.7|41633.2|41613.2|41633.2|41613.2|41628.5|41608.5|15
1739203220000|2025-02-10 16:00:20|41635.7|41615.7|41661|41641|41661|41641|41635.7|41615.7|10
1739203230000|2025-02-10 16:00:30|||||||||1
1739203240000|2025-02-10 16:00:40|41663.2|41643.2|41651.2|41631.2|41666.2|41643.2|41651.2|41623.9|3
1739203250000|2025-02-10 16:00:50|41643.5|41623.5|41648.5|41608.5|41648.5|41623.5|41643.5|41608.5|2
1739203260000|2025-02-10 16:01:00|41638.2|41618.2|41601|41581|41638.2|41618.2|41566.2|41540.7|31
1739203270000|2025-02-10 16:01:10|41599.8|41579.8|41593.2|41573.2|41603|41579.8|41585.7|41555.3|9
1739203280000|2025-02-10 16:01:20|41590.7|41570.7|41598|41558|41600.7|41570.7|41585.5|41558|4
1739203290000|2025-02-10 16:01:30|41590.5|41570.5|41608.2|41588.2|41618|41588.2|41590.5|41570.5|5
1739203300000|2025-02-10 16:01:40|41610.7|41590.7|41585.5|41565.5|41610.7|41590.7|41585.5|41555.7|15
1739203310000|2025-02-10 16:01:50|41595|41555|41573|41553|41595|41555.5|41573|41545.9|5
1739203320000|2025-02-10 16:02:00|41570.5|41550.5|41583.4|41563.4|41583.4|41563.4|41570.5|41540.7|8
1739203330000|2025-02-10 16:02:10|41584.1|41564.1|41666.2|41626.2|41673.4|41626.2|41584.1|41564.1|11
1739203340000|2025-02-10 16:02:20|41665.9|41625.9|41633.4|41593.4|41665.9|41625.9|41633.4|41593.4|4
1739203350000|2025-02-10 16:02:30|41635.9|41595.9|41659.4|41639.4|41678.9|41644.1|41628.2|41595.9|41
1739203360000|2025-02-10 16:02:40|41661.6|41641.6|41671.2|41631.2|41671.2|41641.6|41659.4|41631.2|3
1739203370000|2025-02-10 16:02:50|||||||||2
1739203380000|2025-02-10 16:03:00|41658.7|41638.7|41656.2|41616.2|41658.7|41638.7|41646.4|41616.2|11
1739203390000|2025-02-10 16:03:10|41653.9|41613.9|41653.9|41613.9|41653.9|41621.4|41641.4|41611.6|31
1739203400000|2025-02-10 16:03:20|41644.1|41624.1|41621.4|41601.4|41649.4|41624.1|41621.4|41601.4|5
1739203410000|2025-02-10 16:03:30|41616.9|41596.9|41613.7|41553.7|41629.4|41596.9|41604.4|41553.7|9
1739203420000|2025-02-10 16:03:40|41598.4|41558.4|41586.4|41566.4|41598.4|41566.4|41586.4|41553.9|2
1739203430000|2025-02-10 16:03:50|41591.6|41551.6|41591.6|41551.6|41591.6|41551.6|41591.6|41551.6|9
1739203440000|2025-02-10 16:04:00|41588.7|41548.7|41555.9|41535.9|41588.7|41548.7|41555.9|41528.4|24
1739203450000|2025-02-10 16:04:10|41555.7|41535.7|41548.9|41508.9|41555.7|41535.7|41540.9|41508.9|3
1739203460000|2025-02-10 16:04:20|41546.6|41506.6|41545.7|41505.7|41548|41520.7|41533.7|41505.7|26
1739203470000|2025-02-10 16:04:30|41535.9|41515.9|41527.7|41507.7|41540.5|41520.5|41527.7|41498|9
1739203480000|2025-02-10 16:04:40|41532.5|41492.5|41485.9|41465.9|41532.5|41492.5|41485.9|41458.4|20
1739203490000|2025-02-10 16:04:50|41485.7|41465.7|41465.5|41445.5|41490.7|41465.7|41465.5|41443|3
1739203500000|2025-02-10 16:05:00|41463.2|41443.2|41395.5|41375.5|41463.2|41443.2|41395.5|41371.2|22
1739203510000|2025-02-10 16:05:10|41393.2|41373.2|41392.5|41372.5|41393.2|41373.2|41378.2|41358.2|15
1739203520000|2025-02-10 16:05:20|41385.7|41365.7|41418.4|41378.4|41418.4|41388.2|41375.7|41353|39
1739203530000|2025-02-10 16:05:30|41413.4|41393.4|41412.5|41372.5|41418|41398|41402.7|41372.5|2
1739203540000|2025-02-10 16:05:40|41410|41370|41408.2|41368.2|41410.2|41370.2|41407.7|41367.7|4
1739203550000|2025-02-10 16:05:50|41410.7|41370.7|41380.7|41340.7|41415.5|41380.5|41375.5|41340.7|2
1739203560000|2025-02-10 16:06:00|41380.2|41340.2|41373|41333|41380.2|41350|41362.3|41329.8|43
1739203570000|2025-02-10 16:06:10|41362.7|41342.7|41317.7|41297.7|41365|41345|41317.3|41287|31
1739203580000|2025-02-10 16:06:20|41327.3|41307.3|41334.3|41294.3|41338.9|41312|41324.3|41272.5|41
1739203590000|2025-02-10 16:06:30|41332|41292|41342.3|41322.3|41352.5|41322.3|41322.3|41291.8|4
1739203600000|2025-02-10 16:06:40|41363.2|41303.2|41335|41295|41370|41340|41332.5|41295|16
1739203610000|2025-02-10 16:06:50|41334.8|41294.8|41330|41310|41335.2|41313.4|41320|41292.5|38
1739203620000|2025-02-10 16:07:00|41327.7|41307.7|41308|41288|41329.5|41309.5|41308|41288|24
1739203630000|2025-02-10 16:07:10|41307.7|41287.7|41300.5|41280.5|41307.7|41287.7|41295.7|41275.7|2
1739203640000|2025-02-10 16:07:20|41288|41228|41273.2|41253.2|41288.4|41253.2|41273.2|41228|3
1739203650000|2025-02-10 16:07:30|41283|41243|41262.7|41242.7|41283|41250.5|41262.5|41242.5|4
1739203660000|2025-02-10 16:07:40|41262.5|41242.5|41240.5|41220.5|41262.5|41242.5|41238.2|41218.2|5
1739203670000|2025-02-10 16:07:50|41238.2|41218.2|41208|41168|41238.2|41218.2|41195.5|41149.1|21
1739203680000|2025-02-10 16:08:00|41207.7|41167.7|41268|41208|41268|41208|41207.7|41167.7|16
1739203690000|2025-02-10 16:08:10|41257.7|41217.7|41260.7|41220.7|41263.2|41223.2|41231.8|41204.6|34
1739203700000|2025-02-10 16:08:20|41248.2|41228.2|41235.7|41195.7|41257.5|41228.2|41232.7|41195.7|9
1739203710000|2025-02-10 16:08:30|41238.2|41198.2|41273.6|41233.6|41288|41243.6|41222.7|41170.7|37
1739203720000|2025-02-10 16:08:40|41276.8|41236.8|41304.8|41284.8|41304.8|41284.8|41268.6|41226.8|55
1739203730000|2025-02-10 16:08:50|41316.1|41276.1|41323.6|41303.6|41333.4|41303.6|41316.1|41276.1|3
1739203740000|2025-02-10 16:09:00|41323.9|41303.9|41361.1|41321.1|41361.1|41321.1|41323.9|41303.9|12
1739203750000|2025-02-10 16:09:10|41360.9|41320.9|41326.4|41286.4|41366.1|41320.9|41326.4|41276.1|19
1739203760000|2025-02-10 16:09:20|41338.4|41278.4|41316.4|41276.4|41338.4|41288.4|41313.6|41263.9|4
1739203770000|2025-02-10 16:09:30|41318.6|41278.6|41318.4|41278.4|41326.1|41278.6|41316.1|41266.1|0
1739203780000|2025-02-10 16:09:40|41318.6|41278.6|41325.7|41285.7|41325.7|41285.7|41318.6|41278.6|5
1739203790000|2025-02-10 16:09:50|41315.9|41295.9|41347.9|41307.9|41347.9|41307.9|41315.9|41295.9|19
1739203800000|2025-02-10 16:10:00|41349.8|41309.8|41430.7|41370.7|41433.2|41373.2|41349.1|41309.8|4
1739203810000|2025-02-10 16:10:10|41414.5|41394.5|41460.9|41420.9|41468.4|41424.8|41414.5|41394.5|16
1739203820000|2025-02-10 16:10:20|41463.2|41423.2|41488.6|41428.6|41500.9|41453.4|41463.2|41418.4|27
1739203830000|2025-02-10 16:10:30|41488.9|41428.9|41493.9|41453.9|41498.4|41468.2|41483.6|41428.9|2
1739203840000|2025-02-10 16:10:40|41496.1|41456.1|41510.2|41450.2|41510.2|41460.9|41496.1|41450.2|5
1739203850000|2025-02-10 16:10:50|41503.2|41443.2|41488.9|41468.9|41503.2|41468.9|41479.1|41431.1|7
1739203860000|2025-02-10 16:11:00|41498.2|41458.2|41495.9|41455.9|41498.2|41458.2|41495.9|41455.9|4
1739203870000|2025-02-10 16:11:10|41498.2|41458.2|41455|41415|41498.2|41465.4|41455|41400.7|28
1739203880000|2025-02-10 16:11:20|41457.5|41417.5|41487.5|41447.5|41499.7|41449.7|41450.4|41417.5|11
1739203890000|2025-02-10 16:11:30|41490.2|41450.2|41507.7|41467.7|41507.7|41467.7|41490.2|41450.2|4
1739203900000|2025-02-10 16:11:40|41510|41470|41560.4|41500.4|41560.4|41500.4|41507.7|41467.7|17
1739203910000|2025-02-10 16:11:50|41560.2|41500.2|41560.2|41500.2|41560.2|41500.2|41560.2|41500.2|0
1739203920000|2025-02-10 16:12:00|41551.1|41511.1|41552.7|41532.7|41552.7|41532.7|41551.1|41511.1|3
1739203930000|2025-02-10 16:12:10|41573.2|41533.2|41627.9|41567.9|41627.9|41567.9|41573.2|41530.7|28
1739203940000|2025-02-10 16:12:20|41620.4|41580.4|41632.9|41572.9|41655.7|41605.7|41620.4|41570.7|13
1739203950000|2025-02-10 16:12:30|41620.4|41580.4|41620.4|41580.4|41620.4|41580.4|41620.4|41580.4|1
1739203960000|2025-02-10 16:12:40|41620.7|41580.7|41625.2|41585.2|41625.2|41585.2|41620.7|41580.7|1
1739203970000|2025-02-10 16:12:50|41615.4|41595.4|41648.6|41628.6|41648.6|41628.6|41615.4|41595.4|3
1739203980000|2025-02-10 16:13:00|41648.2|41628.2|41638.2|41598.2|41648.2|41628.2|41638.2|41598.2|6
1739203990000|2025-02-10 16:13:10|41646.1|41606.1|41650.7|41590.7|41650.9|41606.1|41643.4|41583.4|6
1739204000000|2025-02-10 16:13:20|41640.9|41600.9|41647.7|41587.7|41647.7|41600.9|41638.4|41587.7|1
1739204010000|2025-02-10 16:13:30|41643.2|41583.2|41593.2|41553.2|41643.2|41588.2|41593.2|41542.5|6
1739204020000|2025-02-10 16:13:40|41588.2|41568.2|41602.9|41542.9|41609.7|41572.7|41588.2|41542.9|6
1739204030000|2025-02-10 16:13:50|41592.7|41552.7|41582.9|41522.9|41592.7|41552.7|41575|41522.9|1
1739204040000|2025-02-10 16:14:00|41585.2|41525.2|41565.2|41525.2|41585.2|41532.7|41565.2|41525.2|5
1739204050000|2025-02-10 16:14:10|41555|41535|41563.1|41523.1|41563.1|41535|41552.7|41523.1|1
1739204060000|2025-02-10 16:14:20|41555|41535|41565.6|41505.6|41565.6|41535|41550.4|41497.9|35
1739204070000|2025-02-10 16:14:30|41567.9|41507.9|41553.1|41533.1|41567.9|41533.1|41550.9|41507.9|10
1739204080000|2025-02-10 16:14:40|41563.4|41523.4|41538.1|41518.1|41563.4|41533.1|41538.1|41508.4|8
1739204090000|2025-02-10 16:14:50|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|0
1739204100000|2025-02-10 16:15:00|41548.4|41508.4|41671.1|41611.1|41671.1|41620.9|41548.4|41508.4|5
1739204110000|2025-02-10 16:15:10|41660.9|41620.9|41661.1|41601.1|41667.9|41630.9|41648.6|41601.1|3
1739204120000|2025-02-10 16:15:20|41648.6|41608.6|41628.4|41588.4|41662.9|41622.2|41620.6|41582.5|5
1739204130000|2025-02-10 16:15:30|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|41618.4|41598.4|1
1739204140000|2025-02-10 16:15:40|41616.1|41596.1|41651.1|41611.1|41651.1|41611.1|41615.9|41578.4|14
1739204150000|2025-02-10 16:15:50|41641.3|41621.3|41655.9|41635.9|41655.9|41635.9|41641.3|41621.3|3
1739204160000|2025-02-10 16:16:00|41658.4|41638.4|41690.6|41650.6|41698.4|41653.4|41658.4|41631.6|10
1739204170000|2025-02-10 16:16:10|41688.4|41648.4|41696.6|41656.6|41696.6|41665.9|41685.9|41648.4|3
1739204180000|2025-02-10 16:16:20|41693.6|41673.6|41698.6|41678.6|41708.4|41678.6|41693.6|41666.1|1
1739204190000|2025-02-10 16:16:30|41696.3|41676.3|41686.3|41646.3|41704.9|41676.3|41675.9|41646.3|5
1739204200000|2025-02-10 16:16:40|41686.5|41646.5|41682.9|41622.9|41686.5|41646.5|41664.3|41622.9|12
1739204210000|2025-02-10 16:16:50|41680.2|41620.2|41675.6|41635.6|41690.2|41640.4|41668.1|41617.9|2
1739204220000|2025-02-10 16:17:00|41671.1|41631.1|41664.7|41604.7|41672.9|41631.1|41648.1|41604.7|1
1739204230000|2025-02-10 16:17:10|41682|41622|41680.8|41640.8|41695.6|41640.8|41680.8|41622|2
1739204240000|2025-02-10 16:17:20|41667.9|41607.9|41665.2|41605.2|41667.9|41615.4|41655.4|41605.2|1
1739204250000|2025-02-10 16:17:30|41662.9|41602.9|41638.1|41598.1|41662.9|41612.7|41638.1|41587.9|6
1739204260000|2025-02-10 16:17:40|41633.1|41593.1|41635.6|41595.6|41635.6|41595.6|41633.1|41593.1|0
1739204270000|2025-02-10 16:17:50|41625.4|41605.4|41630.6|41590.6|41632.9|41605.4|41625.4|41590.6|2
1739204280000|2025-02-10 16:18:00|41635.6|41595.6|41657.9|41617.9|41660.6|41617.9|41632.9|41595.6|4
1739204290000|2025-02-10 16:18:10|41648.1|41628.1|41698.4|41638.4|41698.4|41638.4|41648.1|41616.8|4
1739204300000|2025-02-10 16:18:20|41688.6|41648.6|41688.6|41648.6|41688.6|41648.6|41688.6|41648.6|1
1739204310000|2025-02-10 16:18:30|41690.9|41650.9|41690.9|41650.9|41690.9|41650.9|41690.9|41650.9|1
1739204320000|2025-02-10 16:18:40|41688.6|41648.6|41671.1|41651.1|41688.6|41651.1|41671.1|41646.1|1
1739204330000|2025-02-10 16:18:50|41670.8|41650.8|41679.5|41639.5|41685.4|41650.8|41661.8|41618.3|71
1739204340000|2025-02-10 16:19:00|41679.7|41639.7|41704|41684|41714.3|41684|41679.7|41639.7|2
1739204350000|2025-02-10 16:19:10|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|0
1739204360000|2025-02-10 16:19:20|41699.5|41679.5|41698.8|41678.8|41713.8|41679.5|41696.8|41653.8|46
1739204370000|2025-02-10 16:19:30|41699|41679|41718.6|41678.6|41718.6|41679|41699|41669.5|4
1739204380000|2025-02-10 16:19:40|41718.8|41678.8|41721.5|41681.5|41723.8|41693.6|41711.3|41678.8|5
1739204390000|2025-02-10 16:19:50|41711.3|41691.3|41711.3|41691.3|41711.3|41691.3|41711.3|41691.3|1
1739204400000|2025-02-10 16:20:00|41721.5|41681.5|41711.3|41691.3|41721.5|41691.3|41711.3|41681.5|0
1739204410000|2025-02-10 16:20:10|41706.8|41686.8|41701.3|41681.3|41716.5|41686.8|41701.3|41676.5|14
1739204420000|2025-02-10 16:20:20|41708.3|41668.3|41675.8|41635.8|41708.3|41668.3|41673.6|41633.6|8
1739204430000|2025-02-10 16:20:30|41675.6|41635.6|41667.9|41627.9|41675.6|41640.8|41660.8|41627.9|3
1739204440000|2025-02-10 16:20:40|41663.1|41623.1|41672.9|41612.9|41672.9|41623.1|41663.1|41612.9|2
1739204450000|2025-02-10 16:20:50|41658.1|41618.1|41653.3|41613.3|41658.1|41623.1|41643.1|41613.3|0
1739204460000|2025-02-10 16:21:00|41655.6|41615.6|41657.2|41597.2|41657.4|41623.1|41643.1|41597.2|1
1739204470000|2025-02-10 16:21:10|41644.5|41604.5|41615.8|41595.8|41644.5|41609.5|41615.6|41595.6|4
1739204480000|2025-02-10 16:21:20|41617.9|41597.9|41592|41572|41624.7|41597.9|41582.9|41562.9|7
1739204490000|2025-02-10 16:21:30|41592.9|41572.9|41592.6|41572.6|41595.1|41575.1|41592.6|41572.6|2
1739204500000|2025-02-10 16:21:40|41595.1|41575.1|41590.4|41570.4|41595.1|41575.1|41590.4|41570.4|0
1739204510000|2025-02-10 16:21:50|41587.6|41567.6|41622.9|41562.9|41622.9|41567.6|41578.6|41547.9|30
1739204520000|2025-02-10 16:22:00|41636.5|41576.5|41619.2|41559.2|41651.5|41601.3|41611.3|41558.8|12
1739204530000|2025-02-10 16:22:10|41611.7|41571.7|41644.2|41584.2|41644.2|41591.5|41611.7|41571.7|0
1739204540000|2025-02-10 16:22:20|41639|41599|41646.3|41626.3|41653.8|41626.3|41639|41591.5|2
1739204550000|2025-02-10 16:22:30|41648.6|41628.6|41646.3|41606.3|41666.3|41635.8|41646.3|41606.3|12
1739204560000|2025-02-10 16:22:40|41648.8|41608.8|41648.8|41608.8|41648.8|41608.8|41648.8|41608.8|1
1739204570000|2025-02-10 16:22:50|41651.3|41611.3|41651.5|41611.5|41651.5|41611.5|41649|41609|0
1739204580000|2025-02-10 16:23:00|41656.1|41616.1|41646.3|41626.3|41656.1|41626.3|41646.3|41616.1|1
1739204590000|2025-02-10 16:23:10|41646.1|41626.1|41671.3|41651.3|41671.3|41651.3|41641.5|41621.5|5
1739204600000|2025-02-10 16:23:20|41671.1|41651.1|41668.8|41628.8|41671.1|41651.1|41661.3|41628.8|2
1739204610000|2025-02-10 16:23:30|41656.3|41636.3|41666.5|41626.5|41666.5|41636.3|41656.3|41626.5|0
1739204620000|2025-02-10 16:23:40|41656.3|41636.3|41656.3|41636.3|41668.8|41638.6|41656.3|41626.5|0
1739204630000|2025-02-10 16:23:50|41666.5|41626.5|41673.3|41633.3|41673.3|41633.3|41666.5|41626.5|4
1739204640000|2025-02-10 16:24:00|41668.3|41648.3|41691.5|41671.5|41691.5|41671.5|41668.3|41648.3|11
1739204650000|2025-02-10 16:24:10|41701|41681|41711.3|41691.3|41733.3|41703.1|41701|41681|3
1739204660000|2025-02-10 16:24:20|41715.8|41695.8|41718.5|41698.5|41718.5|41698.5|41715.8|41695.8|3
1739204670000|2025-02-10 16:24:30|41714|41694|41709|41689|41714|41694|41708.8|41688.8|2
1739204680000|2025-02-10 16:24:40|41726.5|41686.5|41723.5|41703.5|41728.8|41703.5|41721.3|41686.5|3
1739204690000|2025-02-10 16:24:50|41731|41691|41728.8|41688.8|41731.3|41691.3|41728.8|41688.8|0
1739204700000|2025-02-10 16:25:00|41726|41686|41703.5|41683.5|41726|41695.8|41703.5|41683.5|11
1739204710000|2025-02-10 16:25:10|41703.8|41683.8|41695.4|41675.4|41703.8|41683.8|41695.4|41675.4|1
1739204720000|2025-02-10 16:25:20|41703.3|41643.3|41683.3|41623.3|41703.3|41643.3|41683.3|41623.3|3
1739204730000|2025-02-10 16:25:30|41673.8|41633.8|41673.8|41633.8|41673.8|41633.8|41673.8|41633.8|1
1739204740000|2025-02-10 16:25:40|41663.3|41643.3|41663.3|41643.3|41668.3|41643.3|41656.5|41623.8|3
1739204750000|2025-02-10 16:25:50|41663.5|41643.5|41708.8|41648.8|41708.8|41656.3|41663.5|41643.5|1
1739204760000|2025-02-10 16:26:00|41698.5|41658.5|41691.3|41651.3|41698.5|41663.5|41681.3|41648.8|3
1739204770000|2025-02-10 16:26:10|41688.8|41648.8|41729.9|41669.9|41729.9|41669.9|41688.8|41648.8|11
1739204780000|2025-02-10 16:26:20|41713.5|41693.5|41713.8|41673.8|41721|41693.5|41711.3|41673.8|8
1739204790000|2025-02-10 16:26:30|41704|41684|41708.5|41688.5|41708.5|41688.5|41704|41684|3
1739204800000|2025-02-10 16:26:40|41718.8|41678.8|41723.5|41683.5|41723.5|41683.5|41718.8|41678.8|1
1739204810000|2025-02-10 16:26:50|41721|41681|41708.5|41688.5|41721|41688.5|41708.5|41673.8|6
1739204820000|2025-02-10 16:27:00|41718.3|41678.3|41763.8|41703.8|41763.8|41709.7|41706.3|41678.3|4
1739204830000|2025-02-10 16:27:10|41761.5|41701.5|41756.5|41716.5|41761.5|41716.5|41756.5|41701.5|2
1739204840000|2025-02-10 16:27:20|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|2
1739204850000|2025-02-10 16:27:30|41751.9|41731.9|41764.4|41744.4|41774.2|41744.4|41751.9|41731.9|33
1739204860000|2025-02-10 16:27:40|41766.7|41746.7|41794.2|41754.2|41794.2|41764.4|41766.7|41734.2|19
1739204870000|2025-02-10 16:27:50|41799.2|41739.2|41784.4|41744.4|41799.2|41749.2|41784.4|41739.2|11
1739204880000|2025-02-10 16:28:00|41786.7|41746.7|41774.9|41714.9|41786.7|41751.7|41771.7|41712.4|4
1739204890000|2025-02-10 16:28:10|41774.7|41714.7|41761.5|41721.5|41774.7|41721.5|41759.2|41712.4|2
1739204900000|2025-02-10 16:28:20|41751.7|41731.7|41769.4|41729.4|41779.7|41731.7|41749.4|41717.4|1
1739204910000|2025-02-10 16:28:30|41771.7|41731.7|41769.2|41729.2|41771.7|41731.7|41769.2|41729.2|0
1739204920000|2025-02-10 16:28:40|41769.4|41729.4|41771.7|41731.7|41774|41734|41769.4|41729.4|3
1739204930000|2025-02-10 16:28:50|41776.7|41736.7|41774|41734|41787.2|41742.2|41774|41722.2|18
1739204940000|2025-02-10 16:29:00|41766.7|41726.7|41771.5|41731.5|41773.7|41733.7|41766.7|41726.7|4
1739204950000|2025-02-10 16:29:10|41766.2|41746.2|41759.4|41739.4|41766.2|41746.2|41759.4|41739.4|2
1739204960000|2025-02-10 16:29:20|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|0
1739204970000|2025-02-10 16:29:30|41766.7|41746.7|41771.2|41751.2|41771.2|41751.2|41766.7|41746.7|5
1739204980000|2025-02-10 16:29:40|41766.7|41746.7|41801.9|41741.9|41801.9|41752.2|41766.5|41739.7|7
1739204990000|2025-02-10 16:29:50|41791.7|41751.7|41789.2|41749.2|41801.7|41761.7|41789.2|41749.2|10
1739205000000|2025-02-10 16:30:00|41789.4|41749.4|41803.7|41743.7|41804.2|41751.7|41789.4|41741.5|4
1739205010000|2025-02-10 16:30:10|41796.7|41756.7|41804|41784|41809.2|41784|41796.7|41746.9|4
1739205020000|2025-02-10 16:30:20|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|1
1739205030000|2025-02-10 16:30:30|41806.7|41786.7|41826.9|41786.9|41826.9|41796.7|41806.7|41786.7|4
1739205040000|2025-02-10 16:30:40|41817.2|41797.2|41826.5|41806.5|41836.9|41806.5|41817.2|41794.7|10
1739205050000|2025-02-10 16:30:50|41824.2|41804.2|41821.2|41801.2|41824.2|41804.2|41821|41801|14
1739205060000|2025-02-10 16:31:00|41823.5|41803.5|41837.4|41817.4|41856.5|41829.2|41823.5|41803.5|15
1739205070000|2025-02-10 16:31:10|41839.6|41819.6|41834|41794|41840.6|41819.6|41833.7|41793.7|10
1739205080000|2025-02-10 16:31:20|41831.7|41791.7|41816.2|41796.2|41831.7|41801.2|41816.2|41791.7|5
1739205090000|2025-02-10 16:31:30|41825.8|41785.8|41809.2|41769.2|41825.8|41785.8|41808.7|41754.6|28
1739205100000|2025-02-10 16:31:40|41806.9|41766.9|41809.2|41769.2|41809.2|41769.2|41806.9|41766.9|1
1739205110000|2025-02-10 16:31:50|41799|41779|41771|41731|41799|41779|41768.5|41721|3
1739205120000|2025-02-10 16:32:00|41761.2|41741.2|41769|41749|41774.2|41749|41761.2|41734.2|6
1739205130000|2025-02-10 16:32:10|41771.2|41751.2|41781.2|41761.2|41791|41763.5|41771.2|41741.5|0
1739205140000|2025-02-10 16:32:20|41793.3|41753.3|41769|41749|41793.3|41758.3|41769|41749|1
1739205150000|2025-02-10 16:32:30|41771.2|41751.2|41771.2|41751.2|41771.2|41751.2|41768.7|41748.7|8
1739205160000|2025-02-10 16:32:40|41788.7|41748.7|41794|41754|41796.5|41756.5|41788.7|41748.7|37
1739205170000|2025-02-10 16:32:50|41793.7|41753.7|41846.9|41806.9|41869|41816.7|41781.9|41751.2|38
1739205180000|2025-02-10 16:33:00|41849.2|41809.2|41856.9|41816.9|41857.1|41819.4|41839.4|41809.2|2
1739205190000|2025-02-10 16:33:10|41872.1|41812.1|41872.4|41832.4|41874.4|41832.4|41864.9|41812.1|46
1739205200000|2025-02-10 16:33:20|41872.8|41832.8|41889.6|41849.6|41891.9|41862.1|41872.8|41832.8|5
1739205210000|2025-02-10 16:33:30|41879.4|41859.4|41879.9|41859.9|41894.6|41859.9|41874.6|41834.6|18
1739205220000|2025-02-10 16:33:40|41882.4|41862.4|41879.9|41859.9|41882.4|41862.4|41879.9|41859.9|9
1739205230000|2025-02-10 16:33:50|41900.8|41860.8|41961.5|41901.5|41961.5|41916.2|41900.8|41860.8|31
1739205240000|2025-02-10 16:34:00|41952.1|41932.1|41954|41934|41989.2|41949|41952.1|41917.6|59
1739205250000|2025-02-10 16:34:10|41961.5|41921.5|41998.3|41958.3|41998.3|41965.1|41951.2|41919.2|29
1739205260000|2025-02-10 16:34:20|41988.7|41968.7|42051.5|41991.5|42051.5|42010.8|41988.7|41968.7|18
1739205270000|2025-02-10 16:34:30|42054|41994|42036.5|41976.5|42054|41996.2|42023.7|41976.2|15
1739205280000|2025-02-10 16:34:40|42034|41974|42048.7|41988.7|42048.7|41998.5|42023.7|41974|8
1739205290000|2025-02-10 16:34:50|42039.4|41999.4|42053.3|42013.3|42053.3|42025.8|42039.4|41999.4|10
1739205300000|2025-02-10 16:35:00|42043|42023|42136.5|42076.5|42136.5|42093|42043|42023|24
1739205310000|2025-02-10 16:35:10|42139.2|42079.2|42121|42081|42139.2|42104|42118.7|42079.2|8
1739205320000|2025-02-10 16:35:20|42116.5|42076.5|42116.2|42076.2|42116.7|42084.4|42104|42069|29
1739205330000|2025-02-10 16:35:30|42116|42076|42103.7|42083.7|42118.5|42086.2|42103.7|42073.7|0
1739205340000|2025-02-10 16:35:40|42106|42086|42100.3|42080.3|42115.5|42087.8|42100.3|42070.5|22
1739205350000|2025-02-10 16:35:50|42144.4|42124.4|42129.6|42109.6|42155.1|42130.3|42129.6|42109.6|16
1739205360000|2025-02-10 16:36:00|42124.8|42104.8|42149.8|42129.8|42157.3|42129.8|42124.8|42104.8|8
1739205370000|2025-02-10 16:36:10|42159.6|42119.6|42152.6|42132.6|42159.6|42134.8|42145.3|42117.3|10
1739205380000|2025-02-10 16:36:20|42152.3|42132.3|42132.6|42112.6|42155.1|42132.3|42132.6|42112.6|11
1739205390000|2025-02-10 16:36:30|42131.9|42111.9|42124.6|42084.6|42140.1|42111.9|42114.8|42082.8|14
1739205400000|2025-02-10 16:36:40|42122.3|42082.3|42079.4|42039.4|42128.5|42092.6|42079.4|42039.4|27
1739205410000|2025-02-10 16:36:50|42086.9|42026.9|42054.2|42034.2|42086.9|42036.7|42054.2|42026.9|8
1739205420000|2025-02-10 16:37:00|42053.9|42033.9|42069.2|42029.2|42082.3|42034.4|42053.9|42021.9|15
1739205430000|2025-02-10 16:37:10|42064.6|42024.6|42001.7|41961.7|42064.6|42024.6|42001.7|41961.7|29
1739205440000|2025-02-10 16:37:20|41992.1|41952.1|41974.4|41954.4|41999.2|41958.9|41974.4|41936.9|28
1739205450000|2025-02-10 16:37:30|41974.2|41954.2|41949.2|41909.2|41974.4|41954.4|41926.2|41894.4|25
1739205460000|2025-02-10 16:37:40|41949.4|41929.2|41915.7|41895.7|41958.7|41929.4|41915.7|41894.2|8
1739205470000|2025-02-10 16:37:50|41913.5|41893.5|41873.9|41853.9|41913.5|41893.5|41864.6|41836.9|23
1739205480000|2025-02-10 16:38:00|41878.5|41858.5|41879.2|41839.2|41904.2|41872.1|41874.2|41839.2|12
1739205490000|2025-02-10 16:38:10|41864.4|41844.4|41874.6|41854.6|41891.4|41854.6|41859.2|41802.1|29
1739205500000|2025-02-10 16:38:20|41884.4|41864.4|41929.2|41869.2|41929.2|41883.9|41884.4|41856.9|1
1739205510000|2025-02-10 16:38:30|41919.4|41879.4|41929.1|41889.1|41934.2|41889.1|41919.4|41874.2|2
1739205520000|2025-02-10 16:38:40|41926.6|41886.6|41916.6|41896.6|41929.1|41898.9|41916.6|41881.6|3
1739205530000|2025-02-10 16:38:50|41912.1|41892.1|41903.9|41863.9|41924.1|41892.1|41898.9|41859.4|4
1739205540000|2025-02-10 16:39:00|41901.6|41861.6|42007.6|41967.6|42007.6|41967.6|41891.2|41861.4|24
1739205550000|2025-02-10 16:39:10|42014.4|41974.4|42039.1|41999.1|42046.4|41999.6|42014.4|41974.4|10
1739205560000|2025-02-10 16:39:20|42026.6|42006.6|42039.1|42019.1|42039.1|42019.1|42026.6|41991.6|27
1739205570000|2025-02-10 16:39:30|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42034.6|42014.6|1
1739205580000|2025-02-10 16:39:40|42036.6|42016.6|42039.4|41999.4|42041.9|42016.9|42031.6|41999.4|9
1739205590000|2025-02-10 16:39:50|42041.9|42001.9|42034.4|41974.4|42049.6|42001.9|42031.6|41974.4|5
1739205600000|2025-02-10 16:40:00|42034.1|41974.1|42004.6|41984.6|42034.1|41995.1|42004.6|41971.9|25
1739205610000|2025-02-10 16:40:10|42004.4|41984.4|42004.4|41984.4|42019.4|41984.4|42004.4|41974.6|3
1739205620000|2025-02-10 16:40:20|42014.1|41974.1|42033.7|41993.7|42033.7|41999.4|42004.4|41974.1|5
1739205630000|2025-02-10 16:40:30|42029.1|41989.1|42014.1|41994.1|42029.1|41998.9|42011.9|41989.1|2
1739205640000|2025-02-10 16:40:40|42009.1|41989.1|42016.9|41996.9|42016.9|41996.9|42009.1|41989.1|31
1739205650000|2025-02-10 16:40:50|42019.6|41999.6|42036.9|41996.9|42041.9|42001.9|42019.6|41990.3|1
1739205670000|2025-02-10 16:41:10|42029.4|42009.4|42034.6|42014.6|42041.9|42014.6|42029.4|41999.6|0
1739205680000|2025-02-10 16:41:20|42036.9|42016.9|42041.9|42021.9|42041.9|42021.9|42036.9|42016.9|5
1739205690000|2025-02-10 16:41:30|42039.4|42019.4|42041.9|42021.9|42041.9|42021.9|42039.4|42019.4|0
1739205700000|2025-02-10 16:41:40|42041.6|42021.6|42036.9|42016.9|42041.9|42021.9|42036.9|42016.9|5
1739205710000|2025-02-10 16:41:50|||||||||1
1739205720000|2025-02-10 16:42:00|42034.4|42014.4|42041.9|42001.9|42044.1|42014.4|42034.4|42001.9|2
1739205730000|2025-02-10 16:42:10|42032.1|42012.1|42034.8|42014.8|42034.8|42014.8|42032.1|42012.1|3
1739205740000|2025-02-10 16:42:20|42037.1|42017.1|42032.1|42012.1|42037.1|42017.1|42032.1|42012.1|4
1739205750000|2025-02-10 16:42:30|42032.3|42012.3|42039.4|42019.4|42039.4|42019.4|42032.3|42012.3|5
1739205760000|2025-02-10 16:42:40|42037.1|42017.1|42032.1|42012.1|42037.1|42017.1|42032.1|42012.1|6
1739205770000|2025-02-10 16:42:50|42042.3|42002.3|42068.9|42048.9|42077.3|42048.9|42037.3|42002.3|15
1739205780000|2025-02-10 16:43:00|42087.1|42067.1|42107.1|42067.1|42107.1|42084.6|42087.1|42067.1|2
1739205790000|2025-02-10 16:43:10|42101.9|42061.9|42074.4|42054.4|42110.9|42061.9|42072.1|42042.1|8
1739205800000|2025-02-10 16:43:20|42069.8|42049.8|42059.4|42019.4|42069.8|42049.8|42041.9|42000|10
1739205810000|2025-02-10 16:43:30|42059.3|42019.3|42028.9|42008.9|42061.4|42019.3|42021.6|41991.4|26
1739205820000|2025-02-10 16:43:40|42036.4|41996.4|42050|42010|42050|42013.4|42033.4|41996.4|23
1739205830000|2025-02-10 16:43:50|42054.6|42014.6|41982.1|41942.1|42064.1|42014.6|41974.8|41924.6|22
1739205840000|2025-02-10 16:44:00|41992.5|41932.5|41949.3|41909.3|41997.3|41953.7|41949.1|41909.3|1
1739205850000|2025-02-10 16:44:10|41944.3|41904.3|42006.8|41986.8|42006.8|41986.8|41924.8|41904.3|21
1739205860000|2025-02-10 16:44:20|42007.8|41987.8|41989.3|41949.3|42024.6|41997.1|41989.1|41949.1|13
1739205870000|2025-02-10 16:44:30|41989.1|41949.1|42004.8|41964.8|42012.8|41964.8|41974.8|41946.8|1
1739205880000|2025-02-10 16:44:40|42005.3|41965.3|41968.9|41948.9|42011.4|41969.8|41968.9|41939.6|15
1739205890000|2025-02-10 16:44:50|41959.6|41919.6|41974.6|41934.6|41974.6|41934.8|41939.6|41914.6|0
1739205900000|2025-02-10 16:45:00|41972.1|41932.1|41969.3|41929.3|41981.8|41947.1|41964.3|41919.6|2
1739205910000|2025-02-10 16:45:10|41969.8|41929.8|42008.7|41968.7|42024.6|41979.3|41963.2|41929.8|9
1739205920000|2025-02-10 16:45:20|41989.3|41969.3|41957.1|41917.1|41992.1|41969.3|41952.1|41917.1|1
1739205930000|2025-02-10 16:45:30|41946.6|41926.6|41929.8|41909.8|41951.8|41926.6|41927.1|41884.6|2
1739205940000|2025-02-10 16:45:40|41939.6|41899.6|41897.1|41857.1|41939.6|41899.6|41897.1|41857.1|4
1739205950000|2025-02-10 16:45:50|41897.3|41857.3|41867.1|41847.1|41897.3|41859.8|41867.1|41847.1|3
1739205960000|2025-02-10 16:46:00|41876.8|41836.8|41852.3|41832.3|41876.8|41843.9|41852.1|41832.1|2
1739205970000|2025-02-10 16:46:10|41854.3|41834.3|41834.6|41794.6|41854.3|41834.3|41825.5|41765.5|21
1739205980000|2025-02-10 16:46:20|41834.3|41794.3|41774.6|41734.6|41834.3|41803.9|41772.1|41732.1|14
1739205990000|2025-02-10 16:46:30|41769.8|41729.8|41731.6|41711.6|41777.7|41729.8|41731.6|41704.1|20
1739206000000|2025-02-10 16:46:40|41734.1|41694.1|41771.4|41751.4|41834.1|41774.1|41734.1|41694.1|48
1739206010000|2025-02-10 16:46:50|41784.1|41744.1|41787.5|41727.5|41805.7|41761.8|41781.6|41727.5|23
1739206020000|2025-02-10 16:47:00|41748.9|41708.9|41793.9|41773.9|41796.4|41776.4|41748.6|41708.6|27
1739206030000|2025-02-10 16:47:10|41808.9|41768.9|41829.1|41789.1|41829.1|41794.3|41808.9|41768.9|12
1739206040000|2025-02-10 16:47:20|41816.6|41796.6|41856.1|41796.1|41856.1|41796.6|41814.3|41784.6|10
1739206050000|2025-02-10 16:47:30|41844.1|41784.1|41841.6|41781.6|41844.1|41784.1|41841.6|41781.6|1
1739206060000|2025-02-10 16:47:40|41841.8|41781.8|41904.3|41864.3|41914.1|41864.3|41841.8|41781.8|8
1739206070000|2025-02-10 16:47:50|41901.8|41861.8|41909.1|41849.1|41911.4|41861.8|41901.8|41849.1|2
1739206080000|2025-02-10 16:48:00|41900|41860|41874.1|41814.1|41902.3|41869.8|41874.1|41814.1|20
1739206090000|2025-02-10 16:48:10|41853.4|41833.4|41839.1|41819.1|41853.4|41833.4|41839.1|41819.1|2
1739206100000|2025-02-10 16:48:20|41836.4|41816.4|41853.9|41813.9|41853.9|41826.6|41836.4|41811.4|10
1739206110000|2025-02-10 16:48:30|41851.6|41811.6|41889.1|41849.1|41889.1|41849.1|41851.6|41811.6|46
1739206130000|2025-02-10 16:48:50|41861.8|41841.8|41819.5|41759.5|41861.8|41841.8|41817|41757|6
1739206140000|2025-02-10 16:49:00|41809.8|41769.8|41799.8|41759.8|41819.1|41772|41799.3|41749.5|2
1739206150000|2025-02-10 16:49:10|41811.8|41751.8|41765.2|41705.2|41811.8|41764.3|41765.2|41705.2|2
1739206160000|2025-02-10 16:49:20|41760.2|41720.2|41766.8|41706.8|41787|41729.8|41760.2|41706.8|2
1739206170000|2025-02-10 16:49:30|41764.5|41704.5|41744.1|41684.1|41766.8|41717|41744.1|41684.1|12
1739206180000|2025-02-10 16:49:40|41739.1|41679.1|41809.3|41789.3|41836.8|41789.3|41724.3|41674.1|10
1739206190000|2025-02-10 16:49:50|41809.5|41789.5|41844.1|41784.1|41844.1|41789.8|41809.5|41781.8|2
1739206200000|2025-02-10 16:50:00|41834.3|41794.3|41848.6|41788.6|41848.6|41801.6|41834.1|41784.5|4
1739206210000|2025-02-10 16:50:10|41848.2|41788.2|41824.5|41764.5|41848.2|41788.2|41822|41762|5
1739206220000|2025-02-10 16:50:20|41822|41762|41821.4|41761.4|41822|41762|41819.1|41759.1|2
1739206230000|2025-02-10 16:50:30|41819.1|41759.1|41814.1|41754.1|41819.1|41759.1|41814.1|41754.1|0
1739206240000|2025-02-10 16:50:40|41811.4|41751.4|41783.9|41723.9|41811.4|41751.4|41783.9|41723.9|2
1739206250000|2025-02-10 16:50:50|41784.1|41724.1|41804.5|41764.5|41804.5|41764.5|41778.9|41724.1|23
1739206260000|2025-02-10 16:51:00|41806.8|41766.8|41811.8|41751.8|41811.8|41781.6|41797|41747.3|14
1739206270000|2025-02-10 16:51:10|41799.3|41779.3|41814.5|41774.5|41819.1|41781.8|41799.3|41774.5|12
1739206280000|2025-02-10 16:51:20|41824.1|41764.1|41811.6|41771.6|41824.1|41771.6|41811.6|41764.1|2
1739206290000|2025-02-10 16:51:30|41804.8|41764.8|41787|41767|41804.8|41767|41787|41764.8|4
1739206300000|2025-02-10 16:51:40|41794.5|41734.5|41789.5|41729.5|41794.5|41741.6|41777|41727.3|0
1739206310000|2025-02-10 16:51:50|41779.3|41739.3|41777|41757|41786.8|41757|41777|41739.3|0
1739206320000|2025-02-10 16:52:00|41786.8|41746.8|41784.5|41724.5|41786.8|41757|41774.3|41724.5|2
1739206330000|2025-02-10 16:52:10|41772|41732|41757|41737|41772|41737|41757|41732|0
1739206340000|2025-02-10 16:52:20|41764.5|41704.5|41744.5|41704.5|41764.5|41704.5|41744.5|41704.5|1
1739206350000|2025-02-10 16:52:30|41734.3|41714.3|41733.2|41673.2|41744.5|41714.3|41704.8|41673.2|19
1739206360000|2025-02-10 16:52:40|41737.7|41677.7|41734.3|41694.3|41744.3|41706.6|41724.3|41675|6
1739206370000|2025-02-10 16:52:50|41736.8|41696.8|41732|41692|41736.8|41696.8|41732|41692|2
1739206380000|2025-02-10 16:53:00|41729.8|41689.8|41722|41682|41729.8|41698.8|41707|41682|6
1739206390000|2025-02-10 16:53:10|41712.5|41692.5|41741.8|41701.8|41741.8|41701.8|41712.5|41671.8|9
1739206410000|2025-02-10 16:53:30|41742|41702|41739.3|41719.3|41742|41719.3|41734.7|41702|1
1739206420000|2025-02-10 16:53:40|41739.5|41719.5|41739.7|41719.7|41739.7|41719.7|41739.5|41719.5|3
1739206430000|2025-02-10 16:53:50|41764.5|41724.5|41767.5|41727.5|41767.5|41727.5|41764.5|41724.5|1
1739206440000|2025-02-10 16:54:00|41769.7|41729.7|41704.3|41664.3|41784.5|41752|41682.5|41654.1|32
1739206450000|2025-02-10 16:54:10|41704.5|41664.5|41679.1|41639.1|41706.3|41666.3|41669.3|41633.6|2
1739206460000|2025-02-10 16:54:20|41668.8|41648.8|41681.3|41621.3|41681.3|41648.8|41668.8|41621.3|1
1739206470000|2025-02-10 16:54:30|41679.1|41619.1|41664.1|41624.1|41679.1|41631.6|41664.1|41619.1|2
1739206480000|2025-02-10 16:54:40|41657|41617|41666.6|41626.6|41666.6|41626.6|41646.3|41617|25
1739206490000|2025-02-10 16:54:50|41661.6|41641.6|41681.6|41661.6|41689.1|41661.6|41661.6|41641.6|5
1739206500000|2025-02-10 16:55:00|41681.3|41661.3|41706.6|41666.6|41706.6|41671.3|41674.1|41648.6|34
1739206510000|2025-02-10 16:55:10|41711.3|41671.3|41648.4|41628.4|41711.3|41686.6|41648.4|41623.6|31
1739206520000|2025-02-10 16:55:20|41646.1|41626.1|41643.8|41623.8|41646.1|41626.1|41643.6|41623.6|8
1739206530000|2025-02-10 16:55:30|41646.1|41626.1|41646.1|41606.1|41646.1|41626.1|41641.1|41606.1|3
1739206540000|2025-02-10 16:55:40|41648.4|41608.4|41633.8|41613.8|41650.9|41618.1|41631.1|41598.6|2
1739206550000|2025-02-10 16:55:50|41645.9|41605.9|41630.6|41610.6|41645.9|41613.1|41630.6|41605.9|1
1739206560000|2025-02-10 16:56:00|41626.1|41606.1|41635.6|41595.6|41635.9|41606.1|41626.1|41593.1|3
1739206570000|2025-02-10 16:56:10|41640.2|41600.2|41648.6|41608.6|41648.6|41621.1|41631.5|41600.2|2
1739206580000|2025-02-10 16:56:20|41718.8|41678.8|41723.8|41683.8|41733.6|41688.4|41691.1|41665.9|12
1739206590000|2025-02-10 16:56:30|41726.1|41686.1|41716.1|41676.1|41733.6|41686.1|41716.1|41673.6|5
1739206600000|2025-02-10 16:56:40|41718.4|41678.4|41728.6|41668.6|41728.6|41678.4|41718.4|41668.6|0
1739206610000|2025-02-10 16:56:50|41730.4|41670.4|41738.6|41698.6|41739.5|41698.6|41730.4|41670.4|3
1739206620000|2025-02-10 16:57:00|41728.4|41708.4|41733.8|41693.8|41733.8|41708.4|41721.5|41691.3|9
1739206630000|2025-02-10 16:57:10|41731.5|41691.5|41741.3|41681.3|41741.3|41691.5|41731.5|41681.3|1
1739206640000|2025-02-10 16:57:20|41733.8|41693.8|41726.3|41706.3|41733.8|41706.3|41726.3|41693.8|1
1739206650000|2025-02-10 16:57:30|41726.5|41706.5|41739|41699|41739|41708.6|41726.1|41699|5
1739206660000|2025-02-10 16:57:40|41741.3|41701.3|41733.8|41713.8|41741.3|41713.8|41733.8|41701.3|0
1739206670000|2025-02-10 16:57:50|41734|41714|41745.9|41685.9|41745.9|41716.3|41734|41685.9|3
1739206680000|2025-02-10 16:58:00|41731.5|41691.5|41736.1|41696.1|41736.1|41696.1|41731.5|41691.5|6
1739206690000|2025-02-10 16:58:10|41735.9|41695.9|41730.9|41710.9|41738.6|41710.9|41726.1|41691.1|1
1739206700000|2025-02-10 16:58:20|41733.1|41713.1|41735.9|41715.9|41738.4|41718.4|41733.1|41713.1|12
1739206710000|2025-02-10 16:58:30|41749.7|41689.7|41728.1|41668.1|41749.7|41689.7|41720.6|41668.1|3
1739206720000|2025-02-10 16:58:40|41725.9|41665.9|41708.3|41668.3|41725.9|41675.9|41708.3|41660.4|5
1739206730000|2025-02-10 16:58:50|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|0
1739206740000|2025-02-10 16:59:00|41701.1|41681.1|41713.8|41693.8|41713.8|41693.8|41701.1|41681.1|5
1739206750000|2025-02-10 16:59:10|41716.1|41696.1|41723.1|41703.1|41723.1|41703.1|41716.1|41696.1|2
1739206760000|2025-02-10 16:59:20|41723.3|41703.3|41698.1|41658.1|41733.1|41705.6|41690.6|41658.1|4
1739206770000|2025-02-10 16:59:30|41690.6|41670.6|41685.6|41665.6|41700.4|41670.6|41685.6|41660.4|1
1739206780000|2025-02-10 16:59:40|41690.8|41650.8|41690.8|41650.8|41690.8|41650.8|41690.8|41650.8|5
1739206790000|2025-02-10 16:59:50|41690.6|41650.6|41679.7|41659.7|41690.6|41662.4|41679.7|41650.6|54
1739206800000|2025-02-10 17:00:00|41677.7|41657.7|41703.1|41643.1|41703.1|41659.9|41677.7|41643.1|2
1739206810000|2025-02-10 17:00:10|41714.5|41654.5|41716.7|41656.7|41716.7|41656.7|41714.5|41654.5|1
1739206820000|2025-02-10 17:00:20|41699.7|41679.7|41707.2|41687.2|41707.2|41687.2|41699.7|41679.7|2
1739206830000|2025-02-10 17:00:30|41714|41694|41722.2|41682.2|41732.2|41709.7|41714|41682.2|5
1739206840000|2025-02-10 17:00:40|41707.4|41687.4|41709.7|41689.7|41712|41692|41707.4|41687.4|1
1739206860000|2025-02-10 17:01:00|41722.2|41682.2|41714.7|41694.7|41724.5|41699.7|41712.4|41682.2|2
1739206870000|2025-02-10 17:01:10|41717|41697|41719.5|41699.5|41719.5|41699.5|41717|41697|1
1739206880000|2025-02-10 17:01:20|41719.7|41699.7|41729.9|41689.9|41742.2|41704.7|41719.7|41689.9|8
1739206890000|2025-02-10 17:01:30|41732.2|41692.2|41722|41702|41734.5|41704.7|41722|41692.2|0
1739206900000|2025-02-10 17:01:40|||||||||1
1739206920000|2025-02-10 17:02:00|41724.2|41704.2|41727|41707|41727|41707|41722.2|41702.2|3
1739206930000|2025-02-10 17:02:10|41729.5|41709.5|41737.6|41717.6|41737.6|41717.6|41729.5|41709.5|5
1739206940000|2025-02-10 17:02:20|41742.2|41722.2|41745.4|41725.4|41745.4|41725.4|41742.2|41722.2|2
1739206950000|2025-02-10 17:02:30|41756.7|41736.7|41794.5|41774.5|41812.2|41779.7|41756.7|41736.7|14
1739206960000|2025-02-10 17:02:40|41792.2|41772.2|41789.9|41749.9|41801.5|41772.2|41789.9|41749.9|15
1739206970000|2025-02-10 17:02:50|41802.6|41742.6|41794.5|41754.5|41802.6|41754.5|41794.5|41742.6|0
1739206980000|2025-02-10 17:03:00|41792.2|41752.2|41817.9|41797.9|41847.6|41802.9|41777.4|41752.2|15
1739206990000|2025-02-10 17:03:10|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|6
1739207000000|2025-02-10 17:03:20|41830.4|41790.4|41819.9|41799.9|41830.4|41802.9|41819.9|41790.4|4
1739207010000|2025-02-10 17:03:30|41820.1|41800.1|41824.9|41804.9|41824.9|41804.9|41820.1|41800.1|3
1739207020000|2025-02-10 17:03:40|41833.5|41813.5|41897.9|41857.9|41897.9|41857.9|41833.5|41813.5|10
1739207030000|2025-02-10 17:03:50|41902.4|41862.4|41940.1|41900.1|41940.1|41900.1|41902.4|41862.4|3
1739207040000|2025-02-10 17:04:00|41942.4|41902.4|41932.4|41912.4|41942.6|41912.4|41932.4|41899.9|1
1739207050000|2025-02-10 17:04:10|41944.9|41904.9|41935.4|41915.4|41944.9|41917.9|41935.4|41904.9|1
1739207060000|2025-02-10 17:04:20|41935.1|41915.1|41934.9|41894.9|41939.7|41915.1|41930.1|41894.9|5
1739207070000|2025-02-10 17:04:30|41932.9|41892.9|41935.1|41895.1|41935.1|41895.1|41932.9|41892.9|0
1739207080000|2025-02-10 17:04:40|41935.4|41895.4|42002.6|41962.6|42002.9|41967.4|41935.4|41895.4|33
1739207090000|2025-02-10 17:04:50|41992.4|41972.4|42004.7|41964.7|42014.7|41981.9|41987.6|41962.2|9
1739207100000|2025-02-10 17:05:00|42002.4|41962.4|41997.4|41957.4|42007.2|41962.4|41997.4|41947.2|18
1739207110000|2025-02-10 17:05:10|41992.4|41952.4|41992.4|41952.4|41992.4|41952.4|41992.4|41952.4|7
1739207120000|2025-02-10 17:05:20|41994.7|41954.7|41996.9|41976.9|42007.6|41976.9|41985.6|41944.9|5
1739207130000|2025-02-10 17:05:30|41998.8|41978.8|42025.1|42005.1|42032.2|42005.1|41998.8|41978.8|11
1739207140000|2025-02-10 17:05:40|42027.9|42007.9|42002.6|41942.6|42054.4|42012.6|41995.1|41942.6|18
1739207150000|2025-02-10 17:05:50|41996.9|41936.9|41982.6|41922.6|41996.9|41938.8|41962.6|41914.9|2
1739207160000|2025-02-10 17:06:00|41984.9|41924.9|41942.4|41902.4|41989.9|41945.3|41942.4|41902.4|10
1739207170000|2025-02-10 17:06:10|41939.9|41899.9|41892.4|41872.4|41939.9|41899.9|41892.4|41862.2|3
1739207180000|2025-02-10 17:06:20|41890.1|41870.1|41895.1|41855.1|41897.6|41870.1|41890.1|41855.1|5
1739207190000|2025-02-10 17:06:30|41922.6|41862.6|41922.6|41862.6|41922.6|41862.6|41922.6|41862.6|4
1739207200000|2025-02-10 17:06:40|41921.7|41861.7|41902.6|41862.6|41921.7|41862.6|41900.1|41852.6|1
1739207210000|2025-02-10 17:06:50|41904.9|41864.9|41900.1|41840.1|41904.9|41864.9|41900.1|41840.1|2
1739207220000|2025-02-10 17:07:00|41892.6|41832.6|41880.1|41840.1|41894.9|41845.1|41880.1|41832.4|0
1739207230000|2025-02-10 17:07:10|41877.6|41837.6|41877.6|41837.6|41877.6|41837.6|41877.4|41837.4|1
1739207240000|2025-02-10 17:07:20|41875.1|41835.1|41909.9|41849.9|41914.9|41862.4|41863.3|41832.6|11
1739207250000|2025-02-10 17:07:30|41914.9|41854.9|41877.4|41857.4|41914.9|41860.1|41877.4|41842.4|2
1739207260000|2025-02-10 17:07:40|41872.6|41852.6|41855.1|41815.1|41874.9|41854.9|41852.6|41814.9|1
1739207270000|2025-02-10 17:07:50|||||||||1
1739207280000|2025-02-10 17:08:00|41854.9|41814.9|41875.1|41855.1|41884.9|41855.1|41845.1|41814.9|1
1739207290000|2025-02-10 17:08:10|41879.9|41859.9|41932.6|41872.6|41932.6|41880.3|41879.9|41840.8|6
1739207300000|2025-02-10 17:08:20|41928.1|41868.1|41870.1|41830.1|41928.1|41868.1|41870.1|41830.1|6
1739207310000|2025-02-10 17:08:30|41885.1|41825.1|41902.6|41842.6|41902.6|41842.8|41882.8|41825.1|0
1739207320000|2025-02-10 17:08:40|41908.5|41848.5|41915.1|41875.1|41917.6|41875.1|41907.8|41848.5|2
1739207330000|2025-02-10 17:08:50|41912.8|41872.8|41897.2|41857.2|41912.8|41872.8|41887.4|41857.2|6
1739207340000|2025-02-10 17:09:00|41894.9|41854.9|41924.9|41864.9|41925.3|41877.4|41885.1|41852.6|9
1739207350000|2025-02-10 17:09:10|41910.1|41870.1|41915.3|41855.3|41915.3|41870.3|41905.1|41855.3|16
1739207360000|2025-02-10 17:09:20|41915.1|41855.1|41917.6|41857.6|41917.6|41867.4|41905.1|41855.1|0
1739207370000|2025-02-10 17:09:30|41907.4|41867.4|41900.8|41880.8|41917.6|41880.8|41900.8|41855.3|6
1739207380000|2025-02-10 17:09:40|41907.8|41887.8|41915.3|41875.3|41919.9|41887.8|41907.8|41874.9|2
1739207390000|2025-02-10 17:09:50|41905.6|41885.6|41935.3|41895.3|41935.3|41895.3|41905.6|41885.6|5
1739207400000|2025-02-10 17:10:00|41937.6|41897.6|41941|41901|41948.1|41917.8|41927.8|41897.6|37
1739207410000|2025-02-10 17:10:10|41953.5|41893.5|41943.5|41903.5|41953.5|41906|41943.5|41893.5|1
1739207420000|2025-02-10 17:10:20|41941.2|41901.2|41931|41911|41943.5|41911|41931|41901.2|52
1739207430000|2025-02-10 17:10:30|41930.8|41910.8|41928.5|41908.5|41930.8|41910.8|41928.5|41908.5|0
1739207440000|2025-02-10 17:10:40|41938.1|41898.1|41931.2|41891.2|41938.1|41898.1|41931.2|41891.2|12
1739207450000|2025-02-10 17:10:50|41931.5|41891.5|41939.9|41879.9|41939.9|41891.5|41926.5|41879|17
1739207460000|2025-02-10 17:11:00|41949|41889|41936.5|41896.5|41949|41898.7|41936.5|41889|4
1739207470000|2025-02-10 17:11:10|41934|41894|41936.2|41876.2|41936.2|41894|41933.3|41876.2|0
1739207480000|2025-02-10 17:11:20|41934|41874|41906.5|41866.5|41934|41884.2|41904.2|41863.5|11
1739207490000|2025-02-10 17:11:30|41916.2|41856.2|41916.2|41856.2|41916.2|41856.2|41916.2|41856.2|2
1739207500000|2025-02-10 17:11:40|41914|41854|41904|41864|41914|41864|41901.5|41854|11
1739207510000|2025-02-10 17:11:50|41889.2|41869.2|41884|41844|41893|41869.2|41884|41844|6
1739207520000|2025-02-10 17:12:00|41876.5|41856.5|41891|41871|41891|41871|41876.5|41856.5|34
1739207530000|2025-02-10 17:12:10|41894.2|41874.2|41899.2|41879.2|41906.7|41879.2|41894.2|41864.4|13
1739207540000|2025-02-10 17:12:20|41901.7|41881.7|41924.4|41884.4|41927.1|41884.4|41901.7|41867.1|13
1739207550000|2025-02-10 17:12:30|41914.2|41894.2|41924.4|41884.4|41924.4|41894.2|41914.2|41884.4|2
1739207560000|2025-02-10 17:12:40|41911.9|41891.9|41911.9|41891.9|41911.9|41891.9|41911.9|41891.9|0
1739207570000|2025-02-10 17:12:50|41905.1|41885.1|41916.7|41896.7|41921.7|41896.7|41905.1|41881.7|3
1739207580000|2025-02-10 17:13:00|41919|41899|41922.1|41902.1|41922.1|41902.1|41919|41899|6
1739207590000|2025-02-10 17:13:10|41924.4|41904.4|41944.2|41924.2|41944.2|41924.2|41924.4|41904.4|6
1739207600000|2025-02-10 17:13:20|41943.7|41923.7|41947.1|41907.1|41949.4|41923.7|41936.9|41907.1|4
1739207610000|2025-02-10 17:13:30|41949.4|41909.4|41944.4|41924.4|41949.4|41924.4|41939.6|41909.4|7
1739207620000|2025-02-10 17:13:40|41949.2|41929.2|41972.8|41932.8|41982.4|41932.8|41949.2|41917.6|13
1739207630000|2025-02-10 17:13:50|41975.1|41935.1|41970.1|41950.1|41975.1|41950.1|41970.1|41935.1|1
1739207640000|2025-02-10 17:14:00|41983|41943|41972.8|41952.8|41985.3|41952.8|41972.8|41943|28
1739207650000|2025-02-10 17:14:10|41972.6|41952.6|41972.8|41952.8|41972.8|41952.8|41970.3|41950.3|0
1739207660000|2025-02-10 17:14:20|41970.3|41950.3|41993.5|41953.5|41995.3|41962.8|41970.3|41935.3|28
1739207670000|2025-02-10 17:14:30|41995.8|41955.8|42000.5|41960.5|42000.5|41960.5|41995.8|41955.8|5
1739207680000|2025-02-10 17:14:40|42000.8|41960.8|42001.4|41981.4|42001.4|41981.4|41991.4|41960.8|29
1739207690000|2025-02-10 17:14:50|42004.2|41984.2|42016.7|41976.7|42018.9|41984.2|42004.2|41976.7|8
1739207700000|2025-02-10 17:15:00|42018.9|41978.9|41992.6|41972.6|42018.9|41986.4|41992.6|41968.9|18
1739207710000|2025-02-10 17:15:10|41989.8|41949.8|41996.7|41936.7|41996.7|41951|41966|41926.9|23
1739207720000|2025-02-10 17:15:20|41986.9|41946.9|41976|41936|41991.7|41961.4|41973.5|41936|0
1739207730000|2025-02-10 17:15:30|41971.4|41931.4|41973.9|41933.9|41973.9|41933.9|41968.9|41928.9|15
1739207740000|2025-02-10 17:15:40|41973.7|41933.7|41991.7|41951.7|41991.7|41961.4|41971.7|41931.7|5
1739207750000|2025-02-10 17:15:50|41981.4|41961.4|41989.2|41949.2|41991.7|41961.4|41981.4|41946.7|2
1739207760000|2025-02-10 17:16:00|41989.4|41949.4|42007.3|41967.3|42007.3|41970.1|41979.2|41949.2|23
1739207770000|2025-02-10 17:16:10|42006.9|41986.9|42014.8|41994.8|42014.8|41994.8|42006.9|41986.9|68
1739207780000|2025-02-10 17:16:20|42015.1|41995.1|42012.3|41992.3|42015.1|41995.1|42010.1|41990.1|9
1739207790000|2025-02-10 17:16:30|42010.1|41990.1|42024.8|41984.8|42024.8|41997.3|42010.1|41984.8|6
1739207800000|2025-02-10 17:16:40|42017.3|41997.3|42019.8|41999.8|42029.4|42002.3|42017.3|41987.1|28
1739207810000|2025-02-10 17:16:50|42030.3|41990.3|42037.1|42017.1|42037.1|42017.1|42022.8|41990.3|2
1739207820000|2025-02-10 17:17:00|42037.6|42017.6|42072.6|42032.6|42072.6|42042.3|42037.6|42008|18
1739207830000|2025-02-10 17:17:10|42074.8|42034.8|42062.6|42042.6|42074.8|42044.6|42055.1|42027.3|6
1739207840000|2025-02-10 17:17:20|||||||||3
1739207850000|2025-02-10 17:17:30|42065.1|42045.1|42092.3|42072.3|42092.6|42072.6|42062.8|42042.8|7
1739207860000|2025-02-10 17:17:40|42089.8|42069.8|42091|42071|42093.2|42073.2|42089.8|42069.8|36
1739207870000|2025-02-10 17:17:50|42100.7|42060.7|42101.4|42081.4|42101.4|42081.4|42090.5|42060.7|15
1739207880000|2025-02-10 17:18:00|42110.5|42090.5|42163.5|42123.5|42163.5|42125.7|42110.5|42090.5|32
1739207890000|2025-02-10 17:18:10|42153.9|42133.9|42146|42106|42165.3|42133.9|42136|42091.2|14
1739207900000|2025-02-10 17:18:20|42145.7|42105.7|42186.4|42146.4|42186.4|42146.4|42133.7|42103.5|27
1739207910000|2025-02-10 17:18:30|42188.7|42148.7|42231.2|42171.2|42236.2|42204.8|42184.2|42148.7|18
1739207920000|2025-02-10 17:18:40|42233.7|42173.7|42236.2|42196.2|42241|42201|42224.1|42173.7|23
1739207930000|2025-02-10 17:18:50|42228.7|42208.7|42223.9|42183.9|42248.5|42220.7|42223.9|42183.9|18
1739207940000|2025-02-10 17:19:00|42221.4|42181.4|42200.3|42180.3|42226.2|42181.4|42197.8|42151.6|17
1739207950000|2025-02-10 17:19:10|42202.6|42182.6|42197.8|42177.8|42232.6|42187.3|42197.8|42168.2|23
1739207960000|2025-02-10 17:19:20|42207.6|42167.6|42197.8|42157.8|42207.6|42172.8|42192.8|42157.8|12
1739207970000|2025-02-10 17:19:30|42195.5|42155.5|42200.1|42160.1|42200.1|42160.1|42187.3|42138|14
1739207980000|2025-02-10 17:19:40|42210.5|42150.5|42215.3|42155.3|42215.3|42174.6|42181|42150.5|6
1739207990000|2025-02-10 17:19:50|42207.8|42167.8|42210.3|42170.3|42210.3|42170.3|42205.5|42165.5|0
1739208000000|2025-02-10 17:20:00|42200.5|42180.5|42200|42160|42210.3|42180.5|42197.8|42160|16
1739208010000|2025-02-10 17:20:10|42199.8|42159.8|42190|42150|42199.8|42159.8|42190|42150|2
1739208020000|2025-02-10 17:20:20|42189.8|42149.8|42155.5|42115.5|42189.8|42152.3|42155.5|42103|8
1739208030000|2025-02-10 17:20:30|42157.8|42117.8|42160|42120|42174.8|42125|42157.8|42114.8|10
1739208040000|2025-02-10 17:20:40|42159.6|42119.6|42142.5|42102.5|42164.8|42119.6|42140|42094.8|7
1739208050000|2025-02-10 17:20:50|42140|42100|42147.5|42107.5|42147.5|42122.5|42139.8|42100|33
1739208060000|2025-02-10 17:21:00|42147.3|42107.3|42137.8|42097.8|42147.5|42117.3|42137.3|42097.8|7
1739208070000|2025-02-10 17:21:10|42142.5|42102.5|42115|42095|42142.5|42102.5|42115|42090|24
1739208080000|2025-02-10 17:21:20|42110|42090|42095.9|42075.9|42113|42090|42093.7|42065.7|10
1739208090000|2025-02-10 17:21:30|42093.7|42073.7|42148.9|42108.9|42152.1|42117.3|42091.4|42068.4|14
1739208100000|2025-02-10 17:21:40|42143.9|42103.9|42141.6|42101.6|42143.9|42103.9|42141.6|42101.6|1
1739208110000|2025-02-10 17:21:50|42131.9|42111.9|42146.6|42106.6|42154.1|42114.1|42131.9|42106.6|15
1739208120000|2025-02-10 17:22:00|42148.9|42108.9|42134.1|42114.1|42153.7|42114.1|42134.1|42108.9|13
1739208130000|2025-02-10 17:22:10|42133.9|42113.9|42130.9|42110.9|42133.9|42113.9|42126.6|42106.6|12
1739208140000|2025-02-10 17:22:20|42141.2|42090.9|42126.4|42066.4|42141.2|42101.6|42114.1|42066.4|6
1739208150000|2025-02-10 17:22:30|42126.2|42066.2|42105.9|42065.9|42126.2|42076.2|42105.9|42058.4|2
1739208160000|2025-02-10 17:22:40|42106.2|42066.2|42096.9|42076.9|42116.6|42079.1|42096.4|42056.6|7
1739208170000|2025-02-10 17:22:50|42106.6|42066.6|42121.6|42081.6|42123.9|42084.1|42096.8|42066.6|12
1739208180000|2025-02-10 17:23:00|42130|42090|42273.2|42253.2|42273.2|42253.2|42130|42090|175
1739208190000|2025-02-10 17:23:10|42282.3|42262.3|42304.1|42284.1|42312.1|42291.6|42282.3|42262.3|128
1739208200000|2025-02-10 17:23:20|42306.6|42286.6|42228.9|42188.9|42311.4|42291.4|42219.8|42188.9|66
1739208210000|2025-02-10 17:23:30|42222.1|42182.1|42252.1|42212.1|42270.7|42235.5|42211.8|42182.1|83
1739208220000|2025-02-10 17:23:40|42249.6|42209.6|42216.6|42196.6|42251.2|42221.4|42216.6|42191.2|62
1739208230000|2025-02-10 17:23:50|42214.3|42194.3|42198.4|42178.4|42218.9|42198.9|42198.4|42178.4|105
1739208240000|2025-02-10 17:24:00|42208|42168|42176.4|42156.4|42210.7|42169.1|42176.4|42148.9|27
1739208250000|2025-02-10 17:24:10|42181.2|42161.2|42153.9|42133.9|42181.2|42161.2|42149.6|42127.1|106
1739208260000|2025-02-10 17:24:20|42147.1|42127.1|42111.8|42091.8|42147.1|42127.1|42111.8|42091.8|36
1739208270000|2025-02-10 17:24:30|42112.1|42092.1|42097.3|42077.3|42119.6|42099.6|42097.3|42077.3|82
1739208280000|2025-02-10 17:24:40|42097.7|42077.7|42100|42080|42102.5|42082.5|42097.3|42077.3|65
1739208290000|2025-02-10 17:24:50|42102.3|42082.3|42084.3|42064.3|42102.3|42082.3|42067.1|42044.1|139
1739208300000|2025-02-10 17:25:00|42084.6|42064.6|42077.7|42057.7|42087.3|42067.3|42065.2|42038|95
1739208310000|2025-02-10 17:25:10|42075.5|42055.5|42093.9|42053.9|42093.9|42055.5|42053.4|42023.4|40
1739208320000|2025-02-10 17:25:20|42086.4|42066.4|42073.2|42053.2|42105.2|42066.4|42073.2|42038.4|16
1739208330000|2025-02-10 17:25:30|42073.7|42053.7|42090.5|42070.5|42103|42070.5|42073.7|42048.4|19
1739208340000|2025-02-10 17:25:40|42083.7|42063.7|42083.4|42043.4|42083.7|42063.7|42068.7|42038.4|3
1739208350000|2025-02-10 17:25:50|42073.7|42053.7|42073.2|42053.2|42090.9|42070.9|42073.2|42046.2|5
1739208360000|2025-02-10 17:26:00|42083|42043|42084.8|42044.8|42086.1|42055.9|42069.1|42041.1|35
1739208370000|2025-02-10 17:26:10|42091.6|42051.6|42074.1|42054.1|42091.6|42061.8|42074.1|42041.8|16
1739208380000|2025-02-10 17:26:20|42083.9|42043.9|42088.9|42048.9|42088.9|42058.6|42075.9|42043.9|12
1739208390000|2025-02-10 17:26:30|42076.4|42056.4|42083.9|42043.9|42083.9|42056.4|42071.4|42040.9|8
1739208400000|2025-02-10 17:26:40|42073.6|42053.6|42063.6|42043.6|42073.6|42053.6|42063.6|42043.6|1
1739208410000|2025-02-10 17:26:50|42061.4|42041.4|42038.6|42018.6|42066.1|42041.4|42038.6|42013.4|5
1739208420000|2025-02-10 17:27:00|42036.1|42016.1|42023.2|42003.2|42036.1|42016.1|42023.2|42003.2|20
1739208430000|2025-02-10 17:27:10|42018.6|41998.6|41968.2|41948.2|42018.6|41998.6|41968.2|41938.4|15
1739208440000|2025-02-10 17:27:20|41963.4|41943.4|41998.6|41978.6|42003.9|41978.6|41963.4|41943.4|10
1739208450000|2025-02-10 17:27:30|41996.4|41976.4|42023.2|42003.2|42023.2|42003.2|41995.9|41963.9|4
1739208460000|2025-02-10 17:27:40|42030.7|41990.7|42005.9|41985.9|42030.7|42008.2|42005.9|41985.9|8
1739208470000|2025-02-10 17:27:50|42015.7|41975.7|42008.2|41988.2|42015.7|41988.4|42003.6|41973.4|0
1739208480000|2025-02-10 17:28:00|42005.9|41985.9|41993.9|41973.9|42009.3|41986.4|41993.9|41964.3|7
1739208490000|2025-02-10 17:28:10|41996.1|41956.1|41996.1|41956.1|41998.6|41966.4|41986.4|41956.1|27
1739208500000|2025-02-10 17:28:20|41986.4|41966.4|41982|41962|42020.2|41980.2|41982|41926.8|27
1739208510000|2025-02-10 17:28:30|41986.6|41966.6|41999.5|41979.5|41999.5|41979.5|41986.6|41966.6|1
1739208520000|2025-02-10 17:28:40|42001.8|41981.8|42008.6|41988.6|42013.9|41988.6|41998.6|41968.4|10
1739208530000|2025-02-10 17:28:50|42009.1|41989.1|42013.9|41993.9|42016.4|41996.4|42009.1|41989.1|22
1739208540000|2025-02-10 17:29:00|42016.1|41996.1|42003.6|41983.6|42025.7|41996.1|42003.6|41983.6|4
1739208550000|2025-02-10 17:29:10|41999.1|41979.1|41995.7|41955.7|42012.3|41979.1|41993.2|41943.2|3
1739208570000|2025-02-10 17:29:30|41997.9|41957.9|41997.9|41957.9|41997.9|41957.9|41997.9|41957.9|1
1739208580000|2025-02-10 17:29:40|41987.7|41967.7|41991.8|41951.8|41991.8|41967.7|41982.3|41951.8|11
1739208590000|2025-02-10 17:29:50|41985|41945|41985|41945|41985|41945|41985|41945|1
1739208600000|2025-02-10 17:30:00|41985.2|41945.2|41972.7|41952.7|41987|41957.7|41972.5|41942.5|6
1739208610000|2025-02-10 17:30:10|41975|41955|41975|41955|41975|41955|41975|41955|1
1739208620000|2025-02-10 17:30:20|41979.8|41959.8|41980|41960|41990.2|41960|41977.5|41950.2|3
1739208630000|2025-02-10 17:30:30|41977.5|41957.5|41989.3|41949.3|41989.3|41964.1|41977.5|41949.3|49
1739208640000|2025-02-10 17:30:40|41979.1|41959.1|41974.5|41954.5|41979.1|41959.1|41974.5|41954.5|0
1739208650000|2025-02-10 17:30:50|41972|41952|42009.5|41989.5|42012.3|41989.5|41972|41952|10
1739208660000|2025-02-10 17:31:00|42011.8|41991.8|42007.3|41967.3|42021.6|41991.8|42004.8|41961.6|1
1739208670000|2025-02-10 17:31:10|42007|41967|41987.5|41947.5|42007|41977.3|41987.5|41932.9|7
1739208680000|2025-02-10 17:31:20|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|0
1739208690000|2025-02-10 17:31:30|41987.5|41947.5|41974.5|41954.5|41987.5|41957.3|41974.5|41947.5|0
1739208700000|2025-02-10 17:31:40|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|0
1739208710000|2025-02-10 17:31:50|41972.5|41952.5|41984.7|41944.7|41984.7|41954.5|41972.3|41944.7|2
1739208720000|2025-02-10 17:32:00|41987|41947|41987|41947|41987|41947|41987|41947|1
1739208730000|2025-02-10 17:32:10|41969.7|41949.7|41965|41945|41969.7|41949.7|41964.7|41944.7|11
1739208740000|2025-02-10 17:32:20|41967.2|41947.2|41985.2|41945.2|41985.2|41947.2|41967.2|41937.9|20
1739208750000|2025-02-10 17:32:30|41975.4|41955.4|41995.2|41975.2|41995.2|41975.2|41975.4|41955.4|4
1739208760000|2025-02-10 17:32:40|41997.5|41977.5|42002.5|41962.5|42007.5|41980|41995|41962.5|2
1739208770000|2025-02-10 17:32:50|41992.7|41972.7|42027.5|42007.5|42030|42010|41992.7|41972.7|17
1739208780000|2025-02-10 17:33:00|42027.7|42007.7|42030.2|42010.2|42030.2|42010.2|42025.2|42005.2|13
1739208790000|2025-02-10 17:33:10|42027.7|42007.7|42030.2|42010.2|42030.2|42010.2|42025.2|42005.2|2
1739208800000|2025-02-10 17:33:20|42035|42015|42057.5|42037.5|42057.5|42037.5|42035|42015|3
1739208810000|2025-02-10 17:33:30|42057.9|42037.9|42077.7|42057.7|42077.7|42057.7|42057.9|42032.9|23
1739208820000|2025-02-10 17:33:40|42077.5|42057.5|42067.7|42047.7|42077.5|42057.5|42062.7|42035.2|9
1739208830000|2025-02-10 17:33:50|42070|42050|42067.2|42047.2|42077.5|42050|42067.2|42037.5|3
1739208840000|2025-02-10 17:34:00|42065|42045|42065|42045|42065|42045|42060|42040|2
1739208850000|2025-02-10 17:34:10|42064.7|42044.7|42062.5|42042.5|42064.7|42044.7|42062.5|42042.5|1
1739208860000|2025-02-10 17:34:20|||||||||1
1739208870000|2025-02-10 17:34:30|42062.2|42042.2|42062.2|42042.2|42062.5|42042.5|42062.2|42042.2|0
1739208880000|2025-02-10 17:34:40|42060|42040|42060|42040|42060|42040|42060|42040|0
1739208900000|2025-02-10 17:35:00|42057.5|42037.5|42045|42025|42066.8|42037.5|42045|42017.5|0
1739208910000|2025-02-10 17:35:10|42044.7|42024.7|42037.5|42017.5|42045|42025|42037.5|42017.5|1
1739208920000|2025-02-10 17:35:20|42030.6|42010.6|42034.7|41994.7|42034.7|42010.6|42024.7|41994.3|2
1739208930000|2025-02-10 17:35:30|42029.7|41989.7|42015|41995|42029.7|41999.5|42015|41989.7|0
1739208940000|2025-02-10 17:35:40|42024.7|41984.7|42022.5|41982.5|42024.7|41995|42015|41982.5|3
1739208950000|2025-02-10 17:35:50|42012.2|41992.2|42010|41990|42012.2|41992.2|42010|41990|1
1739208960000|2025-02-10 17:36:00|42010.2|41990.2|42015.2|41995.2|42015.2|41995.2|42010|41990|5
1739208970000|2025-02-10 17:36:10|42024.7|41984.7|42017.9|41977.9|42024.7|41984.7|42017.9|41977.9|0
1739208980000|2025-02-10 17:36:20|42005.4|41985.4|42005.4|41985.4|42005.4|41985.4|42005.4|41985.4|2
1739208990000|2025-02-10 17:36:30|42006.1|41986.1|42020.6|42000.6|42022.9|42002.9|42006.1|41986.1|1
1739209000000|2025-02-10 17:36:40|42020.4|42000.4|42020.2|41980.2|42020.4|42000.4|42012.7|41980.2|4
1739209010000|2025-02-10 17:36:50|42017.9|41977.9|42017.9|41977.9|42017.9|41977.9|42017.9|41977.9|0
1739209020000|2025-02-10 17:37:00|42005.4|41985.4|42005.4|41985.4|42005.4|41985.4|42005.4|41985.4|0
1739209040000|2025-02-10 17:37:20|42005.2|41985.2|42002.9|41982.9|42005.2|41985.2|42002.9|41982.9|3
1739209050000|2025-02-10 17:37:30|42003.4|41983.4|42003.6|41983.6|42003.6|41983.6|42003.4|41983.4|6
1739209060000|2025-02-10 17:37:40|42003.3|41983.3|42001.1|41981.1|42003.3|41983.3|42001.1|41981.1|8
1739209070000|2025-02-10 17:37:50|42000.8|41980.8|41995.2|41975.2|42012.9|41987.7|41995.2|41970.6|5
1739209100000|2025-02-10 17:38:20|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|1
1739209110000|2025-02-10 17:38:30|41997.2|41977.2|41999.7|41979.7|41999.7|41979.7|41997.2|41977.2|15
1739209120000|2025-02-10 17:38:40|41999.5|41979.5|41997|41977|41999.5|41979.5|41997|41977|0
1739209130000|2025-02-10 17:38:50|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|0
1739209140000|2025-02-10 17:39:00|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|1
1739209150000|2025-02-10 17:39:10|41997.2|41977.2|42004.5|41984.5|42004.5|41984.5|41997.2|41977.2|3
1739209160000|2025-02-10 17:39:20|42004|41984|41994.5|41974.5|42004|41984|41994.5|41974.5|2
1739209170000|2025-02-10 17:39:30|41994.2|41974.2|41994|41974|41994.2|41974.2|41991.7|41971.7|1
1739209180000|2025-02-10 17:39:40|41994.2|41974.2|41992|41972|41994.2|41974.2|41989.7|41969.7|0
1739209190000|2025-02-10 17:39:50|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|0
1739209200000|2025-02-10 17:40:00|41992|41972|42004.5|41984.5|42004.5|41984.5|41989.7|41969.7|4
1739209210000|2025-02-10 17:40:10|42006.7|41986.7|41987|41967|42007.2|41987.2|41987|41967|69
1739209220000|2025-02-10 17:40:20|41989|41969|41985.8|41965.8|41989|41969|41985.8|41965.8|21
1739209230000|2025-02-10 17:40:30|41986.1|41966.1|41986.1|41966.1|41986.1|41966.1|41986.1|41966.1|5
1739209250000|2025-02-10 17:40:50|41988.3|41968.3|41985.8|41965.8|41988.3|41968.3|41985.8|41965.8|0
1739209260000|2025-02-10 17:41:00|41986.1|41966.1|41988.3|41968.3|41988.3|41968.3|41986.1|41966.1|0
1739209270000|2025-02-10 17:41:10|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|0
1739209280000|2025-02-10 17:41:20|41985.6|41965.6|41985.6|41965.6|41985.8|41965.8|41985.6|41965.6|2
1739209290000|2025-02-10 17:41:30|41988.1|41968.1|41993.1|41973.1|41993.1|41973.1|41988.1|41968.1|4
1739209300000|2025-02-10 17:41:40|42002.9|41982.9|42038.3|41998.3|42038.3|42008.6|42002.9|41982.9|21
1739209310000|2025-02-10 17:41:50|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|0
1739209320000|2025-02-10 17:42:00|42061.1|42021.1|42111.7|42091.7|42121.5|42091.7|42048.6|42021.1|25
1739209330000|2025-02-10 17:42:10|42111.5|42091.5|42111.7|42091.7|42114|42094|42111.5|42091.5|1
1739209340000|2025-02-10 17:42:20|42113.8|42093.8|42108.6|42088.6|42113.8|42093.8|42108.6|42088.6|0
1739209350000|2025-02-10 17:42:30|42108.3|42088.3|42110.6|42090.6|42110.8|42090.8|42108.3|42088.3|1
1739209360000|2025-02-10 17:42:40|42108.5|42088.5|42108.1|42088.1|42118.3|42088.5|42108.1|42078.3|1
1739209370000|2025-02-10 17:42:50|42106.3|42086.3|42106.3|42086.3|42106.3|42086.3|42106.3|42086.3|1
1739209380000|2025-02-10 17:43:00|42106.5|42086.5|42106.5|42086.5|42106.5|42086.5|42106.5|42086.5|34
1739209390000|2025-02-10 17:43:10|42109|42089|42106.7|42086.7|42109.2|42089.2|42106.7|42086.7|1
1739209400000|2025-02-10 17:43:20|42107|42087|42109.2|42089.2|42109.2|42089.2|42107|42087|9
1739209410000|2025-02-10 17:43:30|42104.7|42084.7|42108.8|42088.8|42108.8|42088.8|42083.3|42063.3|39
1739209420000|2025-02-10 17:43:40|42111.3|42091.3|42147.4|42107.4|42147.4|42107.4|42111.3|42091.3|9
1739209430000|2025-02-10 17:43:50|42137.6|42117.6|42163.8|42143.8|42163.8|42143.8|42137.6|42117.6|16
1739209440000|2025-02-10 17:44:00|42161.5|42141.5|42160.8|42120.8|42180.6|42141.5|42160.8|42120.6|5
1739209450000|2025-02-10 17:44:10|42158.5|42118.5|42148.3|42128.3|42158.5|42128.5|42143.8|42116|0
1739209460000|2025-02-10 17:44:20|42148.1|42128.1|42143.3|42123.3|42148.3|42128.3|42143.3|42123.3|0
1739209470000|2025-02-10 17:44:30|42158.5|42138.5|42181|42141|42186|42158.8|42158.5|42138.5|11
1739209500000|2025-02-10 17:45:00|42175.8|42155.8|42178.3|42138.3|42181|42155.8|42170.8|42138.3|4
1739209510000|2025-02-10 17:45:10|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|0
1739209530000|2025-02-10 17:45:30|||||||||1
1739209540000|2025-02-10 17:45:40|42158.5|42138.5|42146|42126|42158.5|42138.5|42143.5|42123.5|2
1739209550000|2025-02-10 17:45:50|42152.8|42132.8|42159.9|42139.9|42160.1|42140.1|42152.8|42132.8|0
1739209560000|2025-02-10 17:46:00|42155.3|42135.3|42155.3|42135.3|42159.9|42139.9|42155.3|42135.3|0
1739209580000|2025-02-10 17:46:20|42163.3|42123.3|42163.3|42123.3|42163.3|42123.3|42163.3|42123.3|2
1739209590000|2025-02-10 17:46:30|42161|42121|42158.8|42118.8|42161|42121|42158.8|42118.8|0
1739209600000|2025-02-10 17:46:40|42149|42129|42149|42129|42149|42129|42146.7|42126.7|8
1739209610000|2025-02-10 17:46:50|42148.8|42128.8|42148.8|42128.8|42148.8|42128.8|42148.8|42128.8|1
1739209620000|2025-02-10 17:47:00|42146.5|42126.5|42146.5|42126.5|42146.5|42126.5|42146.5|42126.5|0
1739209630000|2025-02-10 17:47:10|42146.2|42126.2|42146.2|42126.2|42146.5|42126.5|42144|42124|3
1739209640000|2025-02-10 17:47:20|42146.5|42126.5|42143.7|42123.7|42146.5|42126.5|42143.7|42123.7|2
1739209650000|2025-02-10 17:47:30|42146.2|42126.2|42181.2|42141.2|42186|42146|42146.2|42126.2|15
1739209660000|2025-02-10 17:47:40|42181|42141|42176.2|42156.2|42181|42156.2|42168.5|42141|0
1739209670000|2025-02-10 17:47:50|42176|42156|42181|42141|42183.7|42156|42175.8|42141|0
1739209680000|2025-02-10 17:48:00|42168.5|42148.5|42158.3|42138.3|42168.5|42148.5|42156|42136|0
1739209690000|2025-02-10 17:48:10|||||||||3
1739209710000|2025-02-10 17:48:30|42160.8|42140.8|42166.2|42146.2|42166.5|42146.5|42160.8|42140.8|4
1739209720000|2025-02-10 17:48:40|42166|42146|42166|42146|42166|42146|42166|42146|0
1739209730000|2025-02-10 17:48:50|42163.5|42143.5|42153.5|42133.5|42171|42143.5|42153.5|42131|1
1739209740000|2025-02-10 17:49:00|42153.1|42133.1|42146.2|42126.2|42153.1|42133.1|42146|42126|0
1739209750000|2025-02-10 17:49:10|42148.3|42128.3|42148.5|42128.5|42148.5|42128.5|42146.2|42126.2|0
1739209770000|2025-02-10 17:49:30|42155.6|42135.6|42155.8|42135.8|42155.8|42135.8|42155.6|42135.6|1
1739209780000|2025-02-10 17:49:40|42158.1|42138.1|42158.5|42138.5|42158.5|42138.5|42158.1|42138.1|0
1739209790000|2025-02-10 17:49:50|42156.7|42136.7|42166.7|42146.7|42166.7|42146.7|42156.7|42136.7|4
1739209800000|2025-02-10 17:50:00|42169.2|42149.2|42169|42149|42169.2|42149.2|42166.5|42146.5|1
1739209820000|2025-02-10 17:50:20|42168.7|42148.7|42166.2|42146.2|42169|42149|42166.2|42146.2|0
1739209830000|2025-02-10 17:50:30|42164|42144|42164|42144|42164|42144|42164|42144|0
1739209840000|2025-02-10 17:50:40|42173.7|42133.7|42171.5|42131.5|42173.7|42144|42164|42131.5|2
1739209850000|2025-02-10 17:50:50|42169.2|42129.2|42169.2|42129.2|42169.2|42129.2|42169.2|42129.2|1
1739209870000|2025-02-10 17:51:10|42171.5|42131.5|42161.7|42141.7|42171.5|42141.7|42161.7|42129|4
1739209880000|2025-02-10 17:51:20|42161.9|42141.9|42169|42149|42169|42149|42161.9|42141.9|2
1739209890000|2025-02-10 17:51:30|42168.7|42148.7|42163.5|42143.5|42168.7|42148.7|42163.5|42143.5|4
1739209900000|2025-02-10 17:51:40|42161.2|42141.2|42161.2|42141.2|42161.2|42141.2|42161.2|42141.2|0
1739209910000|2025-02-10 17:51:50|42158.9|42138.9|42168.7|42128.7|42168.7|42138.9|42158.9|42128.7|1
1739209920000|2025-02-10 17:52:00|42168.3|42128.3|42163.3|42123.3|42168.3|42135.8|42155.8|42123.3|0
1739209930000|2025-02-10 17:52:10|42150.8|42130.8|42184.4|42164.4|42188.3|42164.4|42148.5|42128.5|13
1739209940000|2025-02-10 17:52:20|42182.1|42162.1|42182.1|42162.1|42182.1|42162.1|42182.1|42162.1|3
1739209950000|2025-02-10 17:52:30|42188|42168|42203.7|42183.7|42203.7|42183.7|42188|42168|17
1739209960000|2025-02-10 17:52:40|42208.5|42188.5|42208.3|42188.3|42208.5|42188.5|42203.5|42183.5|14
1739209970000|2025-02-10 17:52:50|42204.4|42184.4|42222.8|42182.8|42222.8|42190.3|42204.4|42173.7|19
1739209980000|2025-02-10 17:53:00|42213|42193|42217.8|42197.8|42217.8|42197.8|42213|42193|5
1739209990000|2025-02-10 17:53:10|42215.5|42195.5|42236.2|42216.2|42236.2|42216.2|42215.5|42195.5|6
1739210000000|2025-02-10 17:53:20|42238.9|42218.9|42238.9|42218.9|42238.9|42218.9|42238.9|42218.9|1
1739210010000|2025-02-10 17:53:30|42238.7|42218.7|42238.7|42198.7|42238.7|42218.7|42231.2|42198.7|14
1739210020000|2025-02-10 17:53:40|42226.2|42206.2|42238.3|42178.3|42238.3|42206.2|42221.2|42178.3|2
1739210030000|2025-02-10 17:53:50|42226.7|42166.7|42213.3|42173.3|42226.7|42173.5|42213.3|42164.4|1
1739210040000|2025-02-10 17:54:00|42211|42171|42211|42171|42211|42171|42211|42171|0
1739210050000|2025-02-10 17:54:10|42210.8|42170.8|42208.5|42168.5|42210.8|42170.8|42208.5|42168.5|0
1739210070000|2025-02-10 17:54:30|42206.2|42166.2|42193.5|42173.5|42206.2|42173.5|42193.5|42163.9|1
1739210080000|2025-02-10 17:54:40|42193|42173|42193.3|42173.3|42193.3|42173.3|42193|42173|1
1739210090000|2025-02-10 17:54:50|42190.8|42170.8|42193.2|42173.2|42193.2|42173.2|42190.8|42170.8|1
1739210100000|2025-02-10 17:55:00|42193|42173|42191|42171|42193.2|42173.2|42191|42171|2
1739210110000|2025-02-10 17:55:10|||||||||1
1739210120000|2025-02-10 17:55:20|42190.7|42170.7|42190.7|42170.7|42190.7|42170.7|42190.7|42170.7|0
1739210130000|2025-02-10 17:55:30|42188.5|42168.5|42195.5|42155.5|42195.5|42173.5|42186|42155.5|2
1739210140000|2025-02-10 17:55:40|42190.7|42150.7|42168.5|42148.5|42190.7|42153.5|42168.5|42148.5|0
1739210150000|2025-02-10 17:55:50|42166.2|42146.2|42165.7|42145.7|42166.2|42146.2|42165.7|42145.7|1
1739210160000|2025-02-10 17:56:00|42163.5|42143.5|42173.2|42113.2|42173.2|42143.5|42163.5|42113.2|13
1739210170000|2025-02-10 17:56:10|42152.6|42132.6|42148.2|42128.2|42152.6|42132.6|42146|42126|0
1739210180000|2025-02-10 17:56:20|42146|42126|42143.5|42123.5|42148|42128|42143.5|42123.5|1
1739210190000|2025-02-10 17:56:30|42143.7|42123.7|42146|42126|42146|42126|42143.7|42123.7|0
1739210220000|2025-02-10 17:57:00|42148.2|42128.2|42163|42143|42163|42143|42148.2|42128.2|9
1739210230000|2025-02-10 17:57:10|42165.7|42145.7|42163.2|42143.2|42165.7|42145.7|42161|42141|2
1739210240000|2025-02-10 17:57:20|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|1
1739210250000|2025-02-10 17:57:30|42163.7|42143.7|42161.2|42141.2|42180.7|42160.7|42161.2|42141.2|12
1739210260000|2025-02-10 17:57:40|42160.7|42140.7|42158.2|42138.2|42160.7|42140.7|42158.2|42138.2|0
1739210270000|2025-02-10 17:57:50|42158.5|42138.5|42158.5|42138.5|42158.5|42138.5|42158.5|42138.5|0
1739210280000|2025-02-10 17:58:00|42156|42136|42156|42136|42156|42136|42156|42136|0
1739210290000|2025-02-10 17:58:10|42160.7|42140.7|42158.5|42138.5|42160.7|42140.7|42158.5|42138.5|0
1739210310000|2025-02-10 17:58:30|42158.7|42138.7|42163.5|42143.5|42163.5|42143.5|42158.7|42138.7|4
1739210320000|2025-02-10 17:58:40|42163|42143|42160.7|42140.7|42163|42143|42160.7|42140.7|0
1739210330000|2025-02-10 17:58:50|42170.5|42130.5|42218.2|42178.2|42218.2|42178.2|42158|42127.8|10
1739210340000|2025-02-10 17:59:00|42216|42176|42205.7|42185.7|42216|42185.7|42205.7|42176|0
1739210350000|2025-02-10 17:59:10|42203.5|42183.5|42218.2|42178.2|42218.2|42183.5|42201.2|42173.7|4
1739210360000|2025-02-10 17:59:20|42220.5|42180.5|42220.5|42180.5|42220.5|42180.5|42218.2|42178.2|1
1739210380000|2025-02-10 17:59:40|42210.7|42190.7|42223.2|42183.2|42223.2|42190.7|42210.7|42183.2|1
1739210390000|2025-02-10 17:59:50|42213.4|42193.4|42215.7|42195.7|42218|42198|42213.4|42193.4|2
1739210400000|2025-02-10 18:00:00|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|3
1739210410000|2025-02-10 18:00:10|42215.9|42195.9|42213.2|42193.2|42215.9|42195.9|42213.2|42193.2|5
1739210420000|2025-02-10 18:00:20|42210.9|42190.9|42208.4|42188.4|42210.9|42190.9|42208.4|42188.4|0
1739210430000|2025-02-10 18:00:30|42218.2|42178.2|42210.7|42190.7|42218.2|42190.7|42210.7|42175.9|0
1739210440000|2025-02-10 18:00:40|||||||||2
1739210450000|2025-02-10 18:00:50|42208.4|42188.4|42225.7|42205.7|42225.9|42205.9|42208.4|42188.4|6
1739210460000|2025-02-10 18:01:00|42235.5|42195.5|42225.7|42185.7|42235.5|42196.2|42216.2|42185.7|2
1739210470000|2025-02-10 18:01:10|42225.9|42185.9|42211.8|42191.8|42225.9|42193.4|42208.4|42178.7|6
1739210480000|2025-02-10 18:01:20|42216.4|42196.4|42216.6|42196.6|42216.6|42196.6|42216.2|42196.2|15
1739210490000|2025-02-10 18:01:30|42211.6|42191.6|42213.9|42173.9|42216.4|42191.6|42211.6|42173.9|9
1739210500000|2025-02-10 18:01:40|42216.4|42176.4|42216.8|42176.8|42216.8|42186.6|42206.6|42176.4|10
1739210510000|2025-02-10 18:01:50|42207.1|42187.1|42204.3|42184.3|42209.3|42189.3|42202.3|42182.3|2
1739210520000|2025-02-10 18:02:00|42204.6|42184.6|42206.8|42186.8|42206.8|42186.8|42204.6|42184.6|1
1739210530000|2025-02-10 18:02:10|42209.3|42189.3|42204.6|42184.6|42219.6|42189.3|42204.6|42179.6|7
1739210540000|2025-02-10 18:02:20|42204.3|42184.3|42194.1|42174.1|42204.3|42184.3|42194.1|42174.1|2
1739210550000|2025-02-10 18:02:30|42192.1|42172.1|42192.5|42172.5|42192.5|42172.5|42192.1|42172.1|2
1739210560000|2025-02-10 18:02:40|42207.3|42167.3|42207.3|42167.3|42207.3|42167.3|42207.3|42167.3|1
1739210570000|2025-02-10 18:02:50|42214.1|42174.1|42209.3|42189.3|42214.1|42191.6|42204.3|42174.1|3
1739210580000|2025-02-10 18:03:00|42207.1|42187.1|42204.3|42184.3|42214.6|42187.1|42204.3|42174.6|1
1739210590000|2025-02-10 18:03:10|42214.6|42174.6|42214.6|42174.6|42214.6|42174.6|42214.6|42174.6|2
1739210600000|2025-02-10 18:03:20|42207.1|42187.1|42204.6|42184.6|42207.1|42187.1|42202.1|42182.1|0
1739210610000|2025-02-10 18:03:30|42204.3|42184.3|42204.6|42184.6|42204.6|42184.6|42202.1|42182.1|0
1739210620000|2025-02-10 18:03:40|42202.1|42182.1|42207.1|42187.1|42207.1|42187.1|42202.1|42182.1|1
1739210630000|2025-02-10 18:03:50|42209.6|42189.6|42209.6|42189.6|42209.6|42189.6|42209.6|42189.6|1
1739210640000|2025-02-10 18:04:00|42211.8|42191.8|42216.8|42196.8|42217.1|42197.1|42211.8|42191.8|8
1739210650000|2025-02-10 18:04:10|42217.3|42197.3|42268.9|42248.9|42268.9|42248.9|42217.3|42197.3|6
1739210660000|2025-02-10 18:04:20|||||||||4
1739210670000|2025-02-10 18:04:30|42266.6|42246.6|42277.1|42257.1|42284.6|42257.1|42266.6|42244.6|8
1739210680000|2025-02-10 18:04:40|42274.8|42254.8|42282.3|42242.3|42284.6|42254.8|42274.8|42242.3|1
1739210690000|2025-02-10 18:04:50|42269.8|42249.8|42267.3|42247.3|42269.8|42249.8|42267.3|42247.3|1
1739210700000|2025-02-10 18:05:00|42259.8|42239.8|42259.5|42219.5|42264.5|42239.8|42259.5|42219.5|1
1739210710000|2025-02-10 18:05:10|42249.3|42229.3|42249.5|42209.5|42256.8|42229.3|42249.3|42209.5|1
1739210720000|2025-02-10 18:05:20|42242|42222|42237|42217|42251.8|42222|42237|42211.8|0
1739210730000|2025-02-10 18:05:30|42244.5|42204.5|42234.3|42214.3|42244.5|42214.3|42234.3|42204.5|1
1739210740000|2025-02-10 18:05:40|42232|42212|42226.4|42186.4|42239.5|42212|42223.9|42186.4|1
1739210750000|2025-02-10 18:05:50|42214.5|42174.5|42214.5|42174.5|42214.5|42174.5|42214.5|42174.5|1
1739210760000|2025-02-10 18:06:00|42204.3|42184.3|42204.8|42184.8|42204.8|42184.8|42197.5|42177.5|3
1739210770000|2025-02-10 18:06:10|42207|42187|42207|42187|42207|42187|42207|42187|0
1739210780000|2025-02-10 18:06:20|42206.8|42186.8|42202.3|42182.3|42206.8|42186.8|42202.3|42182.3|0
1739210790000|2025-02-10 18:06:30|42202|42182|42177|42157|42202|42182|42177|42154.1|10
1739210800000|2025-02-10 18:06:40|42169.5|42149.5|42164.3|42144.3|42169.5|42149.5|42164.3|42144.3|4
1739210810000|2025-02-10 18:06:50|42162|42142|42154.3|42134.3|42162|42142|42154.3|42134.3|9
1739210820000|2025-02-10 18:07:00|42152|42132|42154.3|42134.3|42154.3|42134.3|42151.8|42131.8|0
1739210830000|2025-02-10 18:07:10|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|0
1739210840000|2025-02-10 18:07:20|42149.5|42129.5|42149.3|42129.3|42151.8|42131.8|42149.3|42129.3|0
1739210850000|2025-02-10 18:07:30|42151.6|42131.6|42146.4|42126.4|42151.6|42131.6|42146.4|42126.4|4
1739210860000|2025-02-10 18:07:40|42144.1|42124.1|42141.8|42121.8|42144.1|42124.1|42141.8|42121.8|6
1739210870000|2025-02-10 18:07:50|42141.6|42121.6|42143.9|42123.9|42154.1|42126.1|42141.6|42114.1|41
1739210880000|2025-02-10 18:08:00|42144.3|42124.3|42146.6|42126.6|42146.6|42126.6|42144.3|42124.3|0
1739210890000|2025-02-10 18:08:10|42144.3|42124.3|42151.6|42131.6|42151.6|42131.6|42144.3|42124.3|4
1739210900000|2025-02-10 18:08:20|42159.3|42139.3|42161.8|42141.8|42161.8|42141.8|42159.3|42139.3|4
1739210910000|2025-02-10 18:08:30|42171.3|42131.3|42164.1|42144.1|42171.3|42144.1|42164.1|42131.3|1
1739210920000|2025-02-10 18:08:40|42163.8|42143.8|42148.8|42128.8|42163.8|42143.8|42148.8|42128.8|1
1739210930000|2025-02-10 18:08:50|42148.6|42128.6|42181.3|42141.3|42181.3|42141.3|42131.8|42091.8|35
1739210940000|2025-02-10 18:09:00|42174.5|42134.5|42171.6|42131.6|42174.5|42134.5|42171.6|42131.6|3
1739210950000|2025-02-10 18:09:10|42161.1|42141.1|42151.3|42131.3|42166.3|42141.1|42151.3|42126.3|0
1739210960000|2025-02-10 18:09:20|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|1
1739210970000|2025-02-10 18:09:30|42146.6|42126.6|42149.1|42129.1|42149.1|42129.1|42146.6|42126.6|2
1739210980000|2025-02-10 18:09:40|42148.8|42128.8|42146.6|42126.6|42148.8|42128.8|42146.6|42126.6|1
1739211000000|2025-02-10 18:10:00|42146.3|42126.3|42138.6|42098.6|42153.4|42126.3|42123.8|42096.3|2
1739211010000|2025-02-10 18:10:10|42126.1|42106.1|42123.8|42103.8|42126.1|42106.1|42123.8|42103.8|0
1739211020000|2025-02-10 18:10:20|42123.6|42103.6|42124.1|42104.1|42124.1|42104.1|42123.6|42103.6|9
1739211030000|2025-02-10 18:10:30|42134.7|42094.7|42151.8|42091.8|42151.8|42094.7|42134.7|42091.8|0
1739211040000|2025-02-10 18:10:40|42146.1|42106.1|42134.7|42114.7|42146.1|42114.7|42132|42101.6|1
1739211050000|2025-02-10 18:10:50|42135|42115|42144.7|42124.7|42144.7|42124.7|42135|42115|6
1739211060000|2025-02-10 18:11:00|42145|42125|42145|42125|42145|42125|42145|42125|31
1739211070000|2025-02-10 18:11:10|42145.2|42125.2|42142.9|42122.9|42145.2|42125.2|42142.7|42122.7|3
1739211080000|2025-02-10 18:11:20|42145|42125|42142.7|42122.7|42145|42125|42142.7|42122.7|0
1739211090000|2025-02-10 18:11:30|42140.2|42120.2|42142.5|42122.5|42142.5|42122.5|42140.2|42120.2|5
1739211100000|2025-02-10 18:11:40|42142.9|42122.9|42142.7|42122.7|42142.9|42122.9|42142.7|42122.7|21
1739211110000|2025-02-10 18:11:50|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|1
1739211130000|2025-02-10 18:12:10|42142.7|42122.7|42127.7|42107.7|42142.7|42122.7|42125.2|42105.2|3
1739211140000|2025-02-10 18:12:20|42127.5|42107.5|42127.5|42107.5|42137.2|42107.5|42124.7|42095|2
1739211150000|2025-02-10 18:12:30|42137|42097|42137|42097|42137|42097|42137|42097|4
1739211160000|2025-02-10 18:12:40|42130|42090|42121.8|42081.8|42130|42090|42121.8|42081.8|9
1739211170000|2025-02-10 18:12:50|42112.2|42072.2|42112.2|42072.2|42112.2|42072.2|42112.2|42072.2|2
1739211180000|2025-02-10 18:13:00|42099.7|42079.7|42097.7|42077.7|42099.7|42079.7|42095.2|42075.2|5
1739211190000|2025-02-10 18:13:10|||||||||9
1739211200000|2025-02-10 18:13:20|||||||||1
1739211210000|2025-02-10 18:13:30|42097.5|42077.5|42097.7|42077.7|42097.7|42077.7|42095.2|42075.2|14
1739211220000|2025-02-10 18:13:40|||||||||1
1739211240000|2025-02-10 18:14:00|42097.4|42077.4|42127|42087|42137.2|42087|42095.2|42075.2|5
1739211250000|2025-02-10 18:14:10|42134.9|42074.9|42117.7|42097.7|42134.9|42097.7|42115.2|42074.9|3
1739211260000|2025-02-10 18:14:20|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|0
1739211270000|2025-02-10 18:14:30|42120.2|42100.2|42117.7|42097.7|42120.2|42100.2|42117.7|42097.7|6
1739211280000|2025-02-10 18:14:40|42117.9|42097.9|42122.4|42102.4|42122.4|42102.4|42117.9|42097.9|2
1739211290000|2025-02-10 18:14:50|42122.9|42102.9|42125.2|42105.2|42125.2|42105.2|42122.9|42102.9|3
1739211300000|2025-02-10 18:15:00|42125.4|42105.4|42140.4|42100.4|42140.4|42110.2|42125.4|42100.4|4
1739211310000|2025-02-10 18:15:10|42132.4|42112.4|42137.7|42117.7|42137.7|42117.7|42130.2|42110.2|4
1739211320000|2025-02-10 18:15:20|42132.7|42112.7|42135.2|42115.2|42135.4|42115.4|42132.7|42112.7|7
1739211330000|2025-02-10 18:15:30|42130.4|42110.4|42125.4|42105.4|42130.4|42110.4|42125.4|42105.4|4
1739211340000|2025-02-10 18:15:40|42127.9|42107.9|42125.6|42105.6|42127.9|42107.9|42125.4|42105.4|2
1739211350000|2025-02-10 18:15:50|42127.9|42107.9|42150.2|42110.2|42150.4|42120.6|42127.7|42107.7|9
1739211360000|2025-02-10 18:16:00|42147.7|42107.7|42127.9|42107.9|42147.7|42115.4|42127.7|42107.7|4
1739211370000|2025-02-10 18:16:10|42127.7|42107.7|42127.7|42107.7|42127.9|42107.9|42127.7|42107.7|2
1739211390000|2025-02-10 18:16:30|42125.4|42105.4|42122.9|42102.9|42125.4|42105.4|42122.9|42102.9|6
1739211410000|2025-02-10 18:16:50|42125.2|42105.2|42125.4|42105.4|42125.4|42105.4|42122.9|42102.9|8
1739211420000|2025-02-10 18:17:00|42128.1|42108.1|42132.9|42112.9|42143.1|42112.9|42128.1|42103.1|2
1739211430000|2025-02-10 18:17:10|42130.4|42110.4|42130.6|42110.6|42132.9|42112.9|42130.4|42110.4|2
1739211440000|2025-02-10 18:17:20|42130.4|42110.4|42128.1|42108.1|42130.4|42110.4|42128.1|42108.1|0
1739211460000|2025-02-10 18:17:40|42127.4|42107.4|42125.2|42105.2|42127.4|42107.4|42125.2|42105.2|7
1739211470000|2025-02-10 18:17:50|42124.9|42104.9|42130.6|42110.6|42130.6|42110.6|42124.9|42104.9|5
1739211480000|2025-02-10 18:18:00|42133.1|42113.1|42155.4|42135.4|42155.4|42135.4|42133.1|42113.1|5
1739211490000|2025-02-10 18:18:10|42155.6|42135.6|42155.1|42135.1|42155.6|42135.6|42155.1|42135.1|1
1739211500000|2025-02-10 18:18:20|42160.6|42140.6|42192.6|42172.6|42195.1|42175.1|42160.6|42140.6|17
1739211510000|2025-02-10 18:18:30|42190.4|42170.4|42212.6|42192.6|42213.1|42193.1|42186.5|42166.5|10
1739211520000|2025-02-10 18:18:40|42210.4|42190.4|42198.1|42178.1|42210.4|42190.4|42198.1|42178.1|1
1739211530000|2025-02-10 18:18:50|42200.6|42180.6|42232.2|42192.2|42242.6|42197|42200.6|42180.6|1
1739211540000|2025-02-10 18:19:00|42219.7|42199.7|42207.6|42187.6|42219.7|42199.7|42207.6|42187.6|5
1739211560000|2025-02-10 18:19:20|42207.9|42187.9|42205.4|42185.4|42207.9|42187.9|42205.4|42185.4|3
1739211570000|2025-02-10 18:19:30|42203.1|42183.1|42203.3|42183.3|42203.3|42183.3|42203.1|42183.1|2
1739211580000|2025-02-10 18:19:40|42205.8|42185.8|42220.1|42200.1|42220.1|42200.1|42205.8|42185.8|4
1739211590000|2025-02-10 18:19:50|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|42215.1|42195.1|3
1739211600000|2025-02-10 18:20:00|42217.4|42197.4|42215.4|42195.4|42217.4|42197.4|42213.1|42193.1|1
1739211610000|2025-02-10 18:20:10|42213.1|42193.1|42210.1|42190.1|42215.4|42195.4|42210.1|42190.1|16
1739211620000|2025-02-10 18:20:20|42209.9|42189.9|42202.4|42182.4|42209.9|42189.9|42197.9|42177.9|10
1739211630000|2025-02-10 18:20:30|42204.7|42184.7|42207.9|42187.9|42207.9|42187.9|42202.4|42182.4|3
1739211640000|2025-02-10 18:20:40|42210.4|42190.4|42235.1|42215.1|42235.1|42215.1|42210.4|42185.6|6
1739211650000|2025-02-10 18:20:50|42232.9|42212.9|42237.4|42217.4|42240.1|42220.1|42232.6|42212.6|23
1739211660000|2025-02-10 18:21:00|42247.2|42207.2|42259.7|42219.7|42259.7|42227|42237.4|42207.2|5
1739211670000|2025-02-10 18:21:10|42262|42222|42259.7|42219.7|42262|42222|42259.5|42219.5|0
1739211680000|2025-02-10 18:21:20|42261.7|42221.7|42241.7|42221.7|42261.7|42228.8|42241.7|42219.2|4
1739211690000|2025-02-10 18:21:30|42234.9|42214.9|42266.9|42246.9|42266.9|42246.9|42230.1|42203.1|5
1739211700000|2025-02-10 18:21:40|42271.9|42251.9|42287.2|42267.2|42287.2|42267.2|42271.9|42251.9|4
1739211710000|2025-02-10 18:21:50|42287.4|42267.4|42292.2|42272.2|42292.2|42272.2|42287.4|42267.4|1
1739211720000|2025-02-10 18:22:00|42289.7|42269.7|42327.4|42307.4|42331|42311|42287.4|42267.4|4
1739211730000|2025-02-10 18:22:10|42325.1|42305.1|42339.9|42299.9|42339.9|42312.4|42325.1|42299.9|9
1739211740000|2025-02-10 18:22:20|||||||||4
1739211750000|2025-02-10 18:22:30|||||||||8
1739211760000|2025-02-10 18:22:40|42330.6|42310.6|42339.7|42319.7|42339.7|42319.7|42330.6|42310.6|14
1739211770000|2025-02-10 18:22:50|42342.2|42322.2|42336.9|42316.9|42342.2|42322.2|42336.9|42316.9|13
1739211780000|2025-02-10 18:23:00|42334.7|42314.7|42339|42299|42344.2|42314.7|42326.9|42296.7|9
1739211790000|2025-02-10 18:23:10|42336.7|42296.7|42326.3|42306.3|42361.7|42319.2|42324|42290.3|28
1739211800000|2025-02-10 18:23:20|42331|42311|42331|42311|42331|42311|42331|42311|0
1739211810000|2025-02-10 18:23:30|42328.3|42308.3|42324|42304|42328.3|42308.3|42323.8|42303.8|7
1739211820000|2025-02-10 18:23:40|42336.7|42296.7|42326.9|42306.9|42336.7|42306.9|42326.9|42296.7|0
1739211830000|2025-02-10 18:23:50|42338.8|42318.8|42361|42341|42361.3|42341|42338.8|42318.8|7
1739211840000|2025-02-10 18:24:00|42360.8|42340.8|42376.3|42356.3|42376.3|42356.3|42353.8|42333.8|3
1739211850000|2025-02-10 18:24:10|||||||||1
1739211860000|2025-02-10 18:24:20|42373.8|42353.8|42378.8|42358.8|42386.3|42358.8|42371.5|42344|4
1739211870000|2025-02-10 18:24:30|42381|42361|42388.5|42368.5|42390.8|42370.8|42381|42361|8
1739211880000|2025-02-10 18:24:40|42386.3|42366.3|42383.5|42363.5|42391.3|42366.3|42381|42346.3|6
1739211890000|2025-02-10 18:24:50|42388.3|42368.3|42388.3|42368.3|42388.3|42368.3|42388.3|42368.3|0
1739211900000|2025-02-10 18:25:00|42390.8|42370.8|42428.7|42388.7|42450.8|42423.7|42390.8|42370.8|10
1739211910000|2025-02-10 18:25:10|42426.5|42386.5|42436|42396|42445.8|42406.2|42421.5|42385.8|14
1739211920000|2025-02-10 18:25:20|42438.3|42398.3|42428.1|42388.1|42438.3|42398.3|42428.1|42388.1|2
1739211930000|2025-02-10 18:25:30|42425.8|42385.8|42418.1|42378.1|42425.8|42390.6|42408.3|42378.1|7
1739211940000|2025-02-10 18:25:40|42413.5|42373.5|42396.2|42376.2|42413.5|42376.2|42396|42370.8|2
1739211950000|2025-02-10 18:25:50|42398.5|42378.5|42403.5|42383.5|42403.5|42383.5|42398.5|42378.5|3
1739211960000|2025-02-10 18:26:00|42405.8|42385.8|42413.1|42373.1|42415.8|42388.3|42400.6|42373.1|34
1739211970000|2025-02-10 18:26:10|42402.8|42382.8|42391.3|42351.3|42405.3|42385.3|42391.3|42341.7|15
1739211980000|2025-02-10 18:26:20|42386.7|42346.7|42366.5|42346.5|42386.7|42351.9|42366.5|42336.7|6
1739211990000|2025-02-10 18:26:30|42374|42334|42374|42334|42374|42346.5|42364.2|42334|1
1739212000000|2025-02-10 18:26:40|42361.5|42341.5|42316|42296|42361.5|42341.5|42316|42288.3|8
1739212010000|2025-02-10 18:26:50|42323.5|42283.5|42371.7|42351.7|42385.6|42355.6|42323.5|42283.5|30
1739212020000|2025-02-10 18:27:00|42380.8|42360.8|42420.3|42400.3|42420.3|42400.3|42380.8|42356.2|29
1739212030000|2025-02-10 18:27:10|42418.1|42398.1|42428.3|42408.3|42428.3|42408.3|42418.1|42398.1|14
1739212040000|2025-02-10 18:27:20|42428.7|42408.7|42448.5|42408.5|42448.5|42416.5|42428.7|42408.5|4
1739212050000|2025-02-10 18:27:30|42441|42421|42438.5|42418.5|42448.5|42421|42436|42408.5|12
1739212060000|2025-02-10 18:27:40|42434|42414|42436|42416|42436|42416|42431.2|42411.2|9
1739212070000|2025-02-10 18:27:50|42433.5|42413.5|42436|42416|42436|42416|42433.5|42413.5|12
1739212080000|2025-02-10 18:28:00|42435.8|42415.8|42434|42414|42438.5|42418.5|42434|42414|62
1739212090000|2025-02-10 18:28:10|42433.7|42413.7|42433.7|42413.7|42436|42416|42433.5|42413.5|26
1739212100000|2025-02-10 18:28:20|42431.5|42411.5|42434|42414|42436.5|42416.5|42431.5|42411.5|4
1739212110000|2025-02-10 18:28:30|42433.7|42413.7|42436.5|42416.5|42436.5|42416.5|42431.7|42411.7|6
1739212120000|2025-02-10 18:28:40|42438.7|42418.7|42439.2|42419.2|42439.2|42419.2|42438.7|42418.7|4
1739212130000|2025-02-10 18:28:50|42441.5|42421.5|42444.2|42424.2|42444.2|42424.2|42441.5|42421.5|13
1739212140000|2025-02-10 18:29:00|42446.5|42426.5|42444.9|42424.9|42446.5|42426.5|42444.2|42424.2|19
1739212150000|2025-02-10 18:29:10|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42437.8|42417.8|6
1739212160000|2025-02-10 18:29:20|42445.3|42425.3|42465.1|42425.1|42465.1|42432.4|42445.3|42422.6|15
1739212170000|2025-02-10 18:29:30|42462.6|42422.6|42445.3|42425.3|42462.6|42432.4|42442.8|42422.6|13
1739212180000|2025-02-10 18:29:40|42460.5|42420.5|42470.1|42450.1|42470.3|42450.1|42460.5|42420.5|18
1739212190000|2025-02-10 18:29:50|42470.3|42450.3|42485.3|42465.3|42485.5|42465.5|42470.3|42450.3|12
1739265300000|2025-02-11 09:15:00|42487.8|42467.8|42487.8|42467.8|42487.8|42467.8|42487.8|42467.8|12
1739265310000|2025-02-11 09:15:10|42938.4|42898.4|42848.2|42788.2|42938.4|42901.1|42763.4|42731.7|23
1739265320000|2025-02-11 09:15:20|42853.6|42793.6|42921.7|42861.7|42921.7|42863.8|42853.6|42793.6|20
1739265330000|2025-02-11 09:15:30|42753.4|42693.4|42752.1|42692.1|42754.6|42694.6|42750.1|42690.1|37
1739265340000|2025-02-11 09:15:40|42751.5|42691.5|42769.6|42709.6|42786.1|42726.1|42751.5|42691.5|13
1739265350000|2025-02-11 09:15:50|42759.6|42699.6|42761.5|42701.5|42779|42719|42756.9|42696.9|20
1739265360000|2025-02-11 09:16:00|42780.3|42720.3|42809|42749|42809|42769.8|42759.2|42699.2|9
1739265370000|2025-02-11 09:16:10|42806.7|42746.7|42873.4|42813.4|42888|42828|42784.2|42724.2|37
1739265380000|2025-02-11 09:16:20|42858.2|42818.2|42763|42723|42858.2|42823.2|42753.2|42700.7|21
1739265390000|2025-02-11 09:16:30|42752.8|42732.8|42744.2|42724.2|42770.5|42732.8|42744.2|42705.7|17
1739265400000|2025-02-11 09:16:40|42744|42724|42737.8|42717.8|42765.7|42726.5|42737.8|42705.3|28
1739265410000|2025-02-11 09:16:50|42735.5|42715.5|42726.5|42706.5|42778|42725.5|42726.5|42703|31
1739265420000|2025-02-11 09:17:00|42731.1|42711.1|42730.9|42710.9|42741.1|42711.3|42726.5|42700.7|20
1739265430000|2025-02-11 09:17:10|42731.1|42711.1|42693|42673|42743|42713.4|42693|42673|13
1739265440000|2025-02-11 09:17:20|42688.2|42668.2|42605.5|42565.5|42688.2|42668.2|42605.5|42563.2|33
1739265450000|2025-02-11 09:17:30|42613|42553|42573.6|42553.6|42613|42562.5|42571.3|42538.4|8
1739265460000|2025-02-11 09:17:40|42583.8|42543.8|42616.1|42556.1|42673.8|42613.8|42583.8|42543.8|37
1739265470000|2025-02-11 09:17:50|42623.6|42563.6|42646.5|42586.5|42649.2|42593.8|42619|42563.6|6
1739265480000|2025-02-11 09:18:00|42644.2|42584.2|42601.7|42541.7|42644.2|42594|42589|42536.5|11
1739265490000|2025-02-11 09:18:10|42601.5|42541.5|42603.8|42543.8|42603.8|42556.7|42594.6|42534.6|5
1739265500000|2025-02-11 09:18:20|42571.3|42551.3|42591.7|42551.7|42596.9|42551.7|42557.3|42526.9|12
1739265510000|2025-02-11 09:18:30|42601.9|42541.9|42747.1|42687.1|42747.1|42687.1|42591.7|42541.9|32
1739265520000|2025-02-11 09:18:40|42751.5|42691.5|42766.9|42726.9|42771.9|42726.9|42749.2|42689.2|4
1739265530000|2025-02-11 09:18:50|42767.1|42727.1|42774|42734|42784.2|42744.4|42762.1|42724.2|5
1739265540000|2025-02-11 09:19:00|42766.7|42746.7|42764.6|42724.6|42771.7|42746.7|42742.1|42701.7|79
1739265550000|2025-02-11 09:19:10|42769.2|42729.2|42752.7|42692.7|42789.4|42746.9|42752.7|42692.7|11
1739265560000|2025-02-11 09:19:20|42747.7|42687.7|42729.4|42709.4|42747.7|42709.4|42724.6|42687.7|3
1739265570000|2025-02-11 09:19:30|42738.8|42698.8|42780.9|42760.9|42792.7|42760.9|42716.7|42677.3|49
1739265580000|2025-02-11 09:19:40|42806.3|42786.3|42819.2|42759.2|42824.2|42786.3|42806.3|42759.2|11
1739265590000|2025-02-11 09:19:50|42811.7|42771.7|42794.4|42774.4|42811.7|42781.3|42794.4|42771.7|4
1739265600000|2025-02-11 09:20:00|42793.6|42773.6|42791.5|42771.5|42793.6|42773.6|42784|42753.2|27
1739265610000|2025-02-11 09:20:10|42834.4|42774.4|42826.3|42786.3|42834.4|42786.3|42826.3|42774.2|28
1739265620000|2025-02-11 09:20:20|42821.7|42781.7|42783.8|42723.8|42831.5|42781.7|42783.8|42723.8|2
1739265630000|2025-02-11 09:20:30|42779.2|42719.2|42783.8|42723.8|42789|42729|42776.5|42716.5|2
1739265640000|2025-02-11 09:20:40|42776.9|42716.9|42841.9|42781.9|42841.9|42781.9|42776.9|42716.9|3
1739265650000|2025-02-11 09:20:50|42844.2|42784.2|42782.1|42722.1|42844.2|42790.4|42782.1|42722.1|2
1739265660000|2025-02-11 09:21:00|42786.7|42726.7|42763.6|42703.6|42788.6|42728.6|42763.6|42703.6|5
1739265670000|2025-02-11 09:21:10|42761.5|42701.5|42761.9|42701.9|42766.5|42706.5|42759|42699|9
1739265680000|2025-02-11 09:21:20|42764.2|42704.2|42779|42719|42781.1|42721.1|42754.4|42704.2|0
1739265690000|2025-02-11 09:21:30|42774.2|42714.2|42769|42709|42774.2|42718.6|42756.3|42706.1|1
1739265700000|2025-02-11 09:21:40|42774|42714|42768.8|42708.8|42776.3|42716.3|42768.8|42708.8|3
1739265720000|2025-02-11 09:22:00|42769|42709|42751.3|42711.3|42769|42714|42751.3|42701.1|1
1739265730000|2025-02-11 09:22:10|42761.9|42701.9|42768.8|42708.8|42771.3|42711.3|42761.9|42701.9|2
1739265740000|2025-02-11 09:22:20|42756.3|42716.3|42766.5|42726.5|42771.1|42726.5|42755.8|42705.6|11
1739265750000|2025-02-11 09:22:30|42768.8|42728.8|42759|42739|42768.8|42739|42759|42728.8|2
1739265760000|2025-02-11 09:22:40|42761.3|42741.3|42770.8|42730.8|42770.8|42741.3|42761.3|42730.8|0
1739265770000|2025-02-11 09:22:50|42768.8|42728.8|42767.3|42747.3|42768.8|42747.3|42762.3|42728.8|3
1739265780000|2025-02-11 09:23:00|42774.2|42754.2|42748.8|42708.8|42792.9|42754.2|42748.8|42701.1|9
1739265790000|2025-02-11 09:23:10|42746.3|42706.3|42679.4|42639.4|42746.3|42709|42664.4|42614.2|28
1739265800000|2025-02-11 09:23:20|42688.6|42628.6|42606.5|42566.5|42688.6|42628.6|42606.5|42566.5|22
1739265810000|2025-02-11 09:23:30|42606.1|42566.1|42616.5|42556.5|42616.5|42566.1|42603.5|42554|8
1739265820000|2025-02-11 09:23:40|42609.2|42569.2|42546.3|42506.3|42626.5|42573.8|42546.3|42506.3|2
1739265830000|2025-02-11 09:23:50|42541.3|42501.3|42538.8|42498.8|42554.2|42504|42538.8|42493.8|9
1739265840000|2025-02-11 09:24:00|42536.5|42496.5|42554.6|42494.6|42554.6|42504|42524|42489.2|7
1739265850000|2025-02-11 09:24:10|42556.9|42496.9|42564.2|42524.2|42579.2|42528.5|42556.9|42496.9|4
1739265860000|2025-02-11 09:24:20|42561.9|42521.9|42536.5|42516.5|42561.9|42525.8|42536.5|42516.5|12
1739265870000|2025-02-11 09:24:30|42505.6|42485.6|42493.5|42473.5|42505.6|42485.6|42493.5|42473.5|17
1739265880000|2025-02-11 09:24:40|42507.3|42447.3|42489.2|42429.2|42507.3|42447.3|42488.8|42428.8|4
1739265890000|2025-02-11 09:24:50|42487.9|42427.9|42500.2|42440.2|42503.3|42450.8|42459.4|42415.8|7
1739265900000|2025-02-11 09:25:00|42497.9|42437.9|42510.8|42450.8|42510.8|42460.8|42485.8|42428.1|2
1739265910000|2025-02-11 09:25:10|42510.6|42450.6|42483.3|42423.3|42510.6|42455.6|42483.3|42423.3|3
1739265920000|2025-02-11 09:25:20|42480.8|42420.8|42452.3|42392.3|42480.8|42435.4|42442.9|42392.3|7
1739265930000|2025-02-11 09:25:30|42443.1|42383.1|42428.3|42368.3|42443.1|42383.1|42398.7|42347.7|5
1739265940000|2025-02-11 09:25:40|42423.1|42363.1|42425.8|42365.8|42426|42366|42398.3|42338.3|6
1739265950000|2025-02-11 09:25:50|42423.3|42363.3|42368.3|42328.3|42423.3|42363.3|42368.3|42328.3|14
1739265960000|2025-02-11 09:26:00|42379.2|42319.2|42380.6|42320.6|42381.5|42321.5|42379.2|42319.2|2
1739265970000|2025-02-11 09:26:10|42378.1|42318.1|42398.1|42338.1|42398.1|42351.9|42333.5|42303.3|18
1739265980000|2025-02-11 09:26:20|42397.9|42337.9|42440.8|42380.8|42440.8|42398.1|42393.7|42333.7|5
1739265990000|2025-02-11 09:26:30|42435.8|42375.8|42468.5|42408.5|42468.5|42420.4|42431.2|42375.8|37
1739266000000|2025-02-11 09:26:40|42482.3|42422.3|42510|42450|42510|42450|42461.9|42411.2|6
1739266010000|2025-02-11 09:26:50|42511.7|42451.7|42486.9|42426.9|42514.6|42454.6|42486.7|42426.7|14
1739266020000|2025-02-11 09:27:00|42486.7|42426.7|42494.4|42434.4|42494.4|42434.4|42462.3|42414.2|10
1739266030000|2025-02-11 09:27:10|42494.2|42434.2|42343.5|42323.5|42494.2|42435.4|42343.5|42311|20
1739266040000|2025-02-11 09:27:20|42336.7|42316.7|42331.4|42311.4|42336.7|42316.7|42331.4|42311.4|1
1739266050000|2025-02-11 09:27:30|42328.9|42308.9|42334.8|42314.8|42337.3|42314.8|42322.1|42297.3|19
1739266060000|2025-02-11 09:27:40|42339.4|42319.4|42361.2|42301.2|42366.7|42324.4|42339.4|42301.2|6
1739266070000|2025-02-11 09:27:50|42361.4|42301.4|42359.2|42299.2|42361.4|42301.4|42359.2|42299.2|1
1739266080000|2025-02-11 09:28:00|42361.9|42301.9|42357.3|42317.3|42366.7|42317.3|42357.3|42301.9|4
1739266090000|2025-02-11 09:28:10|42354.4|42334.4|42334.4|42294.4|42380.8|42339.6|42334.4|42286.9|102
1739266100000|2025-02-11 09:28:20|42331.9|42291.9|42337.1|42297.1|42337.1|42304.4|42322.1|42291.9|5
1739266110000|2025-02-11 09:28:30|42346.9|42286.9|42346.9|42286.9|42346.9|42286.9|42346.9|42286.9|1
1739266120000|2025-02-11 09:28:40|42355.2|42295.2|42362.3|42302.3|42365.2|42305.2|42355.2|42295.2|68
1739266130000|2025-02-11 09:28:50|42347.9|42287.9|42337.9|42297.9|42347.9|42297.9|42323.1|42278.3|10
1739266140000|2025-02-11 09:29:00|42355.8|42295.8|42338.5|42298.5|42360.6|42300.6|42338.5|42283.3|15
1739266150000|2025-02-11 09:29:10|42333.9|42293.9|42328.3|42288.3|42333.9|42299.2|42318.9|42288.3|11
1739266160000|2025-02-11 09:29:20|42328.1|42288.1|42338.3|42318.3|42345.8|42318.3|42328.1|42285.8|41
1739266170000|2025-02-11 09:29:30|42336|42316|42364.1|42304.1|42364.1|42316|42326.9|42286.9|5
1739266180000|2025-02-11 09:29:40|42364.8|42304.8|42366.9|42326.9|42374.4|42326.9|42364.8|42304.8|28
1739266190000|2025-02-11 09:29:50|42363.7|42303.7|42313.7|42293.7|42363.7|42303.7|42313.7|42283.5|1
1739266200000|2025-02-11 09:30:00|42311.4|42291.4|42306.6|42286.6|42326.4|42291.4|42306.6|42281.6|3
1739266210000|2025-02-11 09:30:10|42301.9|42281.9|42343.9|42283.9|42344.8|42294.1|42301.9|42271|6
1739266220000|2025-02-11 09:30:20|42323.1|42303.1|42298.7|42278.7|42323.9|42303.9|42298.5|42278.5|4
1739266230000|2025-02-11 09:30:30|42294.1|42274.1|42289.4|42269.4|42294.1|42274.1|42289.4|42269.4|32
1739266240000|2025-02-11 09:30:40|42287.1|42267.1|42329.1|42269.1|42329.1|42273.9|42284.8|42255.6|39
1739266250000|2025-02-11 09:30:50|42328.9|42268.9|42323.9|42263.9|42328.9|42276.4|42314.1|42263.9|2
1739266260000|2025-02-11 09:31:00|42317.1|42257.1|42289.6|42269.6|42317.1|42269.6|42289.6|42257.1|1
1739266270000|2025-02-11 09:31:10|42287.1|42267.1|42219.1|42179.1|42299.1|42267.1|42216.6|42176.6|12
1739266280000|2025-02-11 09:31:20|42221.4|42181.4|42235.8|42195.8|42237.5|42195.8|42221.4|42177.5|11
1739266290000|2025-02-11 09:31:30|42228.9|42188.9|42225.6|42185.6|42249.1|42198.5|42225.6|42180.8|8
1739266300000|2025-02-11 09:31:40|42233.1|42173.1|42218.1|42178.1|42233.1|42178.3|42218.1|42168.5|14
1739266310000|2025-02-11 09:31:50|42208.3|42188.3|42247.7|42187.7|42258.1|42207.9|42208.3|42187.7|6
1739266320000|2025-02-11 09:32:00|42242.7|42182.7|42240.4|42180.4|42242.7|42182.7|42240.4|42180.4|2
1739266330000|2025-02-11 09:32:10|42237.7|42177.7|42250.8|42190.8|42255.8|42200.6|42218.1|42175.4|5
1739266340000|2025-02-11 09:32:20|42248.5|42188.5|42255.8|42195.8|42255.8|42195.8|42248.5|42188.5|7
1739266350000|2025-02-11 09:32:30|42258.1|42198.1|42238.1|42178.1|42258.1|42208.5|42238.1|42178.1|17
1739266360000|2025-02-11 09:32:40|42221|42181|42221|42181|42221|42181|42221|42181|0
1739266370000|2025-02-11 09:32:50|||||||||4
1739266380000|2025-02-11 09:33:00|42218.7|42178.7|42218.7|42178.7|42218.7|42178.7|42218.7|42178.7|1
1739266390000|2025-02-11 09:33:10|42221|42181|42223.3|42183.3|42226.2|42183.3|42221|42166.2|21
1739266400000|2025-02-11 09:33:20|42246.4|42206.4|42253.7|42213.7|42258.9|42213.9|42246.4|42198.9|4
1739266410000|2025-02-11 09:33:30|42253.3|42213.3|42228.9|42208.9|42253.3|42221.2|42228.9|42203.9|15
1739266420000|2025-02-11 09:33:40|42228.1|42208.1|42203.9|42183.9|42228.1|42208.1|42203.9|42183.9|3
1739266430000|2025-02-11 09:33:50|42203.7|42183.7|42204.3|42184.3|42204.3|42184.3|42199.1|42179.1|30
1739266440000|2025-02-11 09:34:00|42206.6|42186.6|42132|42072|42227|42186.6|42122.7|42072|20
1739266450000|2025-02-11 09:34:10|42134.5|42074.5|42127.7|42087.7|42139.7|42087.7|42127.7|42074.5|2
1739266460000|2025-02-11 09:34:20|42132.2|42092.2|42005.4|41985.4|42132.2|42092.2|42005.4|41971.4|33
1739266470000|2025-02-11 09:34:30|42015|41975|41967|41927|42015|41982|41962.7|41927|19
1739266480000|2025-02-11 09:34:40|41955|41935|42072.5|42032.5|42102|42046.8|41955|41935|5
1739266490000|2025-02-11 09:34:50|42074.7|42034.7|42044.7|41984.7|42107.5|42057.7|42029.5|41984.7|19
1739266500000|2025-02-11 09:35:00|42047|41987|42106.8|42066.8|42117|42066.8|42047|41987|19
1739266510000|2025-02-11 09:35:10|42096.4|42056.4|42111.6|42051.6|42114.3|42056.4|42094.1|42044.3|1
1739266520000|2025-02-11 09:35:20|42111.4|42051.4|42106.6|42066.6|42111.4|42066.6|42099.5|42049.1|2
1739266530000|2025-02-11 09:35:30|42142|42082|42143.9|42083.9|42144.3|42084.3|42142|42082|10
1739266540000|2025-02-11 09:35:40|42134.1|42094.1|42151.6|42091.6|42151.8|42094.1|42134.1|42087|0
1739266550000|2025-02-11 09:35:50|42146.6|42106.6|42172|42112|42172|42112|42146.6|42097.9|4
1739266560000|2025-02-11 09:36:00|42174.3|42114.3|42146.4|42106.4|42176.8|42128.9|42146.4|42096.4|3
1739266570000|2025-02-11 09:36:10|42156.2|42096.2|42082.2|42042.2|42156.2|42096.4|42082.2|42041.6|2
1739266580000|2025-02-11 09:36:20|42079.7|42039.7|42082.4|42022.4|42084.1|42049.5|42069.5|42021.8|1
1739266590000|2025-02-11 09:36:30|42094.3|42034.3|42089.3|42029.3|42094.3|42034.3|42089.3|42029.3|8
1739266600000|2025-02-11 09:36:40|42082.4|42022.4|42084.9|42024.9|42084.9|42024.9|42082.4|42022.4|1
1739266610000|2025-02-11 09:36:50|42084.7|42044.7|42088.7|42028.7|42097|42047.2|42084.7|42028.7|3
1739266620000|2025-02-11 09:37:00|42088.5|42028.5|42009.5|41949.5|42088.5|42033.7|42009.5|41949.5|5
1739266630000|2025-02-11 09:37:10|42009.3|41949.3|42003.5|41943.5|42028.7|41982.2|41986.8|41934.1|24
1739266640000|2025-02-11 09:37:20|42001.4|41941.4|41984.1|41924.1|42001.4|41941.4|41984.1|41924.1|0
1739266650000|2025-02-11 09:37:30|41983.3|41923.3|42021.6|41961.6|42021.8|41976.4|41971.4|41911.4|4
1739266660000|2025-02-11 09:37:40|42021.2|41961.2|42008.7|41968.7|42021.2|41968.7|42008.7|41958.9|1
1739266670000|2025-02-11 09:37:50|42012|41952|42006.6|41966.6|42016.6|41967.2|42001.8|41952|0
1739266680000|2025-02-11 09:38:00|42011.8|41971.8|42044.1|41984.1|42044.1|41984.1|42011.8|41971.8|1
1739266690000|2025-02-11 09:38:10|42033.7|41993.7|42022|41962|42033.7|41993.7|42022|41962|2
1739266700000|2025-02-11 09:38:20|42011.8|41971.8|42004.7|41964.7|42011.8|41971.8|42004.7|41964.7|0
1739266710000|2025-02-11 09:38:30|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|2
1739266720000|2025-02-11 09:38:40|42002.4|41962.4|42009.5|41969.5|42009.5|41969.5|42002.4|41962.4|0
1739266730000|2025-02-11 09:38:50|42024.3|41964.3|42024.3|41964.3|42024.3|41964.3|42024.3|41964.3|0
1739266740000|2025-02-11 09:39:00|42024.9|41964.9|42041.8|41981.8|42041.8|41981.8|42024.9|41964.9|5
1739266750000|2025-02-11 09:39:10|42040.1|41980.1|42026.2|41966.2|42040.1|41980.1|42026.2|41966.2|6
1739266760000|2025-02-11 09:39:20|42023.9|41963.9|42021.8|41961.8|42023.9|41964.5|42001.6|41959.1|2
1739266770000|2025-02-11 09:39:30|42023.3|41963.3|42039.1|41979.1|42039.1|41979.1|42023.3|41963.3|2
1739266780000|2025-02-11 09:39:40|42036.6|41976.6|42013.5|41973.5|42038.9|41978.9|42013.5|41971|6
1739266790000|2025-02-11 09:39:50|42003.3|41983.3|42021.2|41961.2|42021.2|41983.3|41996.4|41961.2|1
1739266800000|2025-02-11 09:40:00|42031|41971|42023.5|41983.5|42031|41983.5|42023.5|41971|6
1739266810000|2025-02-11 09:40:10|42013.2|41993.2|42043.5|41983.5|42046.2|41993.2|42013.2|41963.2|4
1739266820000|2025-02-11 09:40:20|42033|41993|42021|41981|42035.7|41993|42021|41975.7|1
1739266830000|2025-02-11 09:40:30|42018.7|41978.7|41998.2|41978.2|42043.7|41983.7|41998.2|41971.2|11
1739266840000|2025-02-11 09:40:40|42009.3|41969.3|42029.1|42009.1|42029.1|42009.1|42009.3|41969.3|8
1739266850000|2025-02-11 09:40:50|42033.7|42013.7|42071.8|42011.8|42072|42013.7|42033.7|42004.1|21
1739266860000|2025-02-11 09:41:00|42072|42012|42069.1|42009.1|42078.5|42018.5|42069.1|42009.1|0
1739266870000|2025-02-11 09:41:10|42071.4|42011.4|42114.5|42054.5|42114.5|42054.5|42071.4|42011.4|5
1739266880000|2025-02-11 09:41:20|42109.7|42049.7|42116.4|42096.4|42116.4|42096.4|42093|42044.9|6
1739266890000|2025-02-11 09:41:30|42122.2|42082.2|42129.9|42069.9|42129.9|42082.2|42122.2|42069.9|2
1739266900000|2025-02-11 09:41:40|42139.3|42079.3|42155.5|42095.5|42155.5|42095.5|42139.3|42079.3|3
1739266910000|2025-02-11 09:41:50|42152.8|42092.8|42127.4|42067.4|42152.8|42092.8|42127.4|42067.4|1
1739266920000|2025-02-11 09:42:00|42122.4|42062.4|42118.2|42058.2|42122.4|42062.4|42112.2|42052.2|8
1739266930000|2025-02-11 09:42:10|42118|42058|42070.5|42010.5|42118|42058|42070.5|42010.5|1
1739266940000|2025-02-11 09:42:20|42069.9|42009.9|42050.3|41990.3|42069.9|42009.9|42050.3|41990.3|5
1739266950000|2025-02-11 09:42:30|42047.6|41987.6|42042.8|41982.8|42047.8|41987.8|42042.8|41982.8|2
1739266960000|2025-02-11 09:42:40|42039.9|41979.9|42014.5|41974.5|42039.9|41979.9|42014.5|41965.1|9
1739266970000|2025-02-11 09:42:50|42016.8|41976.8|41998.2|41958.2|42017|41977|41987.8|41958.2|6
1739266980000|2025-02-11 09:43:00|41990.7|41970.7|42000.3|41960.3|42002.8|41970.7|41990.7|41960.3|2
1739266990000|2025-02-11 09:43:10|||||||||1
1739267000000|2025-02-11 09:43:20|42002.8|41962.8|41999.7|41939.7|42002.8|41965.3|41980.5|41939.7|7
1739267010000|2025-02-11 09:43:30|41999.5|41939.5|41973.4|41913.4|41999.5|41939.5|41973.4|41913.4|4
1739267020000|2025-02-11 09:43:40|41973.2|41913.2|41997.6|41937.6|42004.9|41944.9|41970.9|41910.9|4
1739267030000|2025-02-11 09:43:50|41995.5|41935.5|41995.3|41935.3|41995.5|41935.5|41995.3|41935.3|0
1739267040000|2025-02-11 09:44:00|41993|41933|41980.9|41940.9|41993|41940.9|41980.9|41925.7|1
1739267050000|2025-02-11 09:44:10|41994.3|41934.3|42033|41973|42035.5|41985.7|41994.3|41934.3|1
1739267060000|2025-02-11 09:44:20|42030.7|41970.7|42039.7|42019.7|42039.7|42019.7|42012.2|41968.4|11
1739267070000|2025-02-11 09:44:30|42075.9|42015.9|42076.1|42016.1|42076.1|42016.1|42075.9|42015.9|1
1739267080000|2025-02-11 09:44:40|42095.9|42055.9|42106.1|42046.1|42122.8|42078.9|42095.9|42046.1|21
1739267090000|2025-02-11 09:44:50|42106.8|42046.8|42150.9|42110.9|42151.3|42116.6|42106.8|42046.8|2
1739267100000|2025-02-11 09:45:00|42168.6|42108.6|42178.6|42118.6|42178.6|42118.6|42168.6|42108.6|5
1739267110000|2025-02-11 09:45:10|42168.8|42128.8|42173.6|42113.6|42176.1|42128.8|42166.3|42113.6|1
1739267120000|2025-02-11 09:45:20|42174.3|42114.3|42183.4|42123.4|42183.4|42123.4|42174.3|42114.3|1
1739267130000|2025-02-11 09:45:30|42178.2|42118.2|42207.4|42147.4|42215.7|42155.7|42178.2|42118.2|15
1739267140000|2025-02-11 09:45:40|42200.3|42140.3|42193|42133|42200.3|42140.3|42193|42133|0
1739267150000|2025-02-11 09:45:50|42198|42138|42208.2|42148.2|42208.2|42148.2|42197.8|42137.8|2
1739267160000|2025-02-11 09:46:00|42210.5|42150.5|42228.2|42168.2|42228.2|42175.5|42205.3|42150.5|1
1739267170000|2025-02-11 09:46:10|42233.2|42173.2|42228.2|42168.2|42233.2|42173.2|42228.2|42168.2|2
1739267180000|2025-02-11 09:46:20|42230.7|42170.7|42243|42183|42252.4|42192.4|42221.5|42170.7|1
1739267190000|2025-02-11 09:46:30|42233.4|42173.4|42210.9|42170.9|42233.4|42180.7|42210.9|42170.9|7
1739267200000|2025-02-11 09:46:40|42184.9|42164.9|42165.9|42105.9|42184.9|42164.9|42160.9|42103.2|4
1739267210000|2025-02-11 09:46:50|42153.4|42113.4|42155.9|42115.9|42155.9|42115.9|42153.4|42113.4|1
1739267220000|2025-02-11 09:47:00|42155.7|42115.7|42136.1|42116.1|42155.7|42116.1|42136.1|42106.3|3
1739267230000|2025-02-11 09:47:10|42133.8|42113.8|42108.4|42048.4|42133.8|42113.8|42108.4|42048.4|2
1739267240000|2025-02-11 09:47:20|42106.1|42046.1|42071.1|42051.1|42106.1|42060.7|42071.1|42046.1|9
1739267250000|2025-02-11 09:47:30|42071.5|42051.5|42068|42008|42086.3|42053.8|42068|42008|5
1739267260000|2025-02-11 09:47:40|42060.1|42000.1|42065.5|42005.5|42065.5|42005.5|42053.4|41993.4|2
1739267270000|2025-02-11 09:47:50|42063.4|42003.4|42058.4|41998.4|42063.4|42003.4|42058.4|41998.4|1
1739267280000|2025-02-11 09:48:00|42056.1|41996.1|42068.2|42008.2|42091.1|42031.1|42056.1|41996.1|7
1739267290000|2025-02-11 09:48:10|42065.5|42005.5|42058.8|41998.8|42076.1|42016.1|42058.6|41998.6|10
1739267300000|2025-02-11 09:48:20|42059|41999|42056.3|41996.3|42061.3|42001.3|42056.3|41996.3|1
1739267310000|2025-02-11 09:48:30|42038.8|41998.8|42038.8|41998.8|42038.8|41998.8|42038.8|41998.8|0
1739267320000|2025-02-11 09:48:40|42051.3|41991.3|42081.3|42021.3|42081.5|42021.5|42042|41991.3|0
1739267330000|2025-02-11 09:48:50|42076.1|42016.1|42060.7|42020.7|42076.1|42020.7|42060.7|42010.9|7
1739267340000|2025-02-11 09:49:00|42080.9|42020.9|42068.6|42028.6|42080.9|42028.6|42065.7|42018.6|1
1739267350000|2025-02-11 09:49:10|42068.2|42028.2|42065.7|42025.7|42068.2|42028.2|42065.7|42025.7|0
1739267360000|2025-02-11 09:49:20|42065.5|42025.5|42065.5|42025.5|42065.5|42025.5|42065.5|42025.5|0
1739267370000|2025-02-11 09:49:30|42063.2|42023.2|42062.8|42022.8|42063.2|42023.2|42062.8|42022.8|1
1739267380000|2025-02-11 09:49:40|42057.8|42017.8|42054.7|41994.7|42066.1|42017.8|42054|41994|17
1739267390000|2025-02-11 09:49:50|42044.2|42004.2|42037.6|41997.6|42044.2|42004.2|42033|41993|2
1739267400000|2025-02-11 09:50:00|42049.6|41989.6|42047.4|41987.4|42049.6|41989.6|42047.4|41987.4|3
1739267410000|2025-02-11 09:50:10|42017.6|41997.6|42039.2|41979.2|42039.2|41997.6|42017.6|41979.2|8
1739267420000|2025-02-11 09:50:20|42040.3|41980.3|42058.6|41998.6|42058.6|41998.6|42030.5|41980.3|2
1739267430000|2025-02-11 09:50:30|42067.8|42007.8|42067.8|42007.8|42067.8|42007.8|42065.5|42005.5|0
1739267440000|2025-02-11 09:50:40|42070.1|42010.1|42005.1|41985.1|42070.1|42010.1|42005.1|41985.1|3
1739267450000|2025-02-11 09:50:50|42002.8|41982.8|42002.8|41982.8|42002.8|41982.8|42002.8|41982.8|0
1739267480000|2025-02-11 09:51:20|42011.9|41971.9|42030.5|41990.5|42030.5|41990.5|41997.1|41971.9|23
1739267490000|2025-02-11 09:51:30|42025.9|41985.9|42015.7|41995.7|42025.9|41995.7|42015.7|41985.9|3
1739267500000|2025-02-11 09:51:40|42025.9|41985.9|42023.4|41983.4|42025.9|41985.9|42023.4|41983.4|6
1739267510000|2025-02-11 09:51:50|||||||||4
1739267520000|2025-02-11 09:52:00|42025.9|41985.9|42023.4|41983.4|42025.9|41985.9|42023.4|41983.4|3
1739267540000|2025-02-11 09:52:20|42023.8|41983.8|42038.8|41978.8|42038.8|41983.8|42023.8|41978.8|1
1739267550000|2025-02-11 09:52:30|42043.4|41983.4|42043.4|41983.4|42043.4|41983.4|42043.4|41983.4|0
1739267560000|2025-02-11 09:52:40|42043.2|41983.2|42043.2|41983.2|42043.2|41983.2|42043.2|41983.2|0
1739267580000|2025-02-11 09:53:00|42033.8|41993.8|42045.7|41985.7|42080.5|42020.5|42033.8|41985.7|3
1739267590000|2025-02-11 09:53:10|42045.9|41985.9|42050.7|41990.7|42050.7|41990.7|42045.9|41985.9|0
1739267600000|2025-02-11 09:53:20|42053.2|41993.2|42053.2|41993.2|42053.2|41993.2|42053.2|41993.2|7
1739267610000|2025-02-11 09:53:30|42043.8|42003.8|42068.4|42008.4|42068.4|42008.4|42043.8|42003.8|2
1739267620000|2025-02-11 09:53:40|42074|42014|42063.8|42023.8|42076.3|42023.8|42063.8|42014|1
1739267630000|2025-02-11 09:53:50|42064.2|42024.2|42078|42038|42078|42038|42064.2|42024.2|1
1739267640000|2025-02-11 09:54:00|42073.2|42033.2|42068.4|42028.4|42073.2|42033.2|42065.9|42025.9|0
1739267650000|2025-02-11 09:54:10|42068.2|42028.2|42053.2|42033.2|42068.2|42040.7|42053.2|42025.9|4
1739267660000|2025-02-11 09:54:20|42072.1|42012.1|42060.2|42000.2|42072.1|42012.1|42060.2|42000.2|0
1739267670000|2025-02-11 09:54:30|42064.8|42004.8|42067.3|42007.3|42067.3|42007.3|42064.8|42004.8|0
1739267680000|2025-02-11 09:54:40|42057.1|42017.1|42078.4|42018.4|42078.4|42018.4|42057.1|42007.3|22
1739267690000|2025-02-11 09:54:50|42080.5|42020.5|42020.2|41960.2|42080.5|42020.5|42009.8|41960.2|22
1739267700000|2025-02-11 09:55:00|42019.8|41959.8|42012.7|41952.7|42019.8|41959.8|42012.7|41952.7|0
1739267720000|2025-02-11 09:55:20|42002.5|41962.5|42044.6|41984.6|42044.6|41984.6|42002.5|41950|5
1739267730000|2025-02-11 09:55:30|42034.8|41994.8|42034.8|41994.8|42034.8|41994.8|42034.8|41994.8|0
1739267750000|2025-02-11 09:55:50|42045.2|41985.2|42045.2|41985.2|42045.2|41985.2|42045.2|41985.2|2
1739267760000|2025-02-11 09:56:00|42047.5|41987.5|42042.1|41982.1|42047.5|41987.5|42042.1|41982.1|0
1739267770000|2025-02-11 09:56:10|42035|41975|42035|41975|42035|41975|42035|41975|0
1739267780000|2025-02-11 09:56:20|42025.2|41965.2|42022.7|41962.7|42025.2|41965.2|42022.7|41962.7|0
1739267790000|2025-02-11 09:56:30|42012.5|41972.5|42012.5|41972.5|42012.5|41972.5|42012.5|41972.5|0
1739267800000|2025-02-11 09:56:40|42010.2|41970.2|42017.7|41957.7|42017.7|41970.2|42007.9|41957.7|2
1739267810000|2025-02-11 09:56:50|42017.1|41957.1|42010|41950|42017.1|41957.1|42010|41950|0
1739267820000|2025-02-11 09:57:00|42000.2|41960.2|42000.2|41960.2|42000.2|41960.2|42000.2|41960.2|0
1739267830000|2025-02-11 09:57:10|42005|41945|41987.7|41947.7|42005|41954.8|41987.7|41945|11
1739267840000|2025-02-11 09:57:20|41994.6|41954.6|41994.8|41954.8|41994.8|41954.8|41994.6|41954.6|0
1739267860000|2025-02-11 09:57:40|42005|41945|42021.9|41961.9|42021.9|41969.4|42004.4|41945|0
1739267870000|2025-02-11 09:57:50|42028.4|41968.4|42040.4|41980.4|42040.4|41980.4|42028.4|41968.4|2
1739267890000|2025-02-11 09:58:10|42039.4|41999.4|42039.4|41999.4|42039.4|41999.4|42039.4|41999.4|0
1739267900000|2025-02-11 09:58:20|42039|41999|42032.1|41992.1|42039|41999|42032.1|41992.1|0
1739267930000|2025-02-11 09:58:50|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|0
1739267940000|2025-02-11 09:59:00|42012.1|41992.1|42004.4|41964.4|42012.1|41992.1|42004.4|41964.4|13
1739267950000|2025-02-11 09:59:10|42006.9|41966.9|42006.9|41966.9|42006.9|41966.9|42006.9|41966.9|0
1739267960000|2025-02-11 09:59:20|42009.2|41969.2|42009.2|41969.2|42009.2|41969.2|42009.2|41969.2|1
1739267980000|2025-02-11 09:59:40|42017.1|41977.1|42019.4|41979.4|42019.4|41979.4|42017.1|41977.1|0
1739267990000|2025-02-11 09:59:50|42016.9|41976.9|42021.9|41981.9|42021.9|41986.7|42006.7|41976.9|0
1739268000000|2025-02-11 10:00:00|42024.2|41984.2|42021.7|42001.7|42029.2|42001.7|42017.1|41984.2|0
1739268010000|2025-02-11 10:00:10|42034.6|41994.6|42032.3|41992.3|42034.6|41994.6|42032.3|41992.3|4
1739268020000|2025-02-11 10:00:20|42029.8|41989.8|42027.5|41987.5|42039.6|41989.8|42027.5|41977.3|1
1739268030000|2025-02-11 10:00:30|42029.8|41989.8|42027.3|41987.3|42029.8|41989.8|42027.3|41987.3|1
1739268040000|2025-02-11 10:00:40|||||||||1
1739268050000|2025-02-11 10:00:50|42017.1|41997.1|42022.5|41982.5|42022.5|41997.1|42017.1|41980|0
1739268060000|2025-02-11 10:01:00|42014.8|41994.8|42027.3|41987.3|42027.3|41994.8|42014.8|41987.3|1
1739268070000|2025-02-11 10:01:10|42014.8|41994.8|42014|41994|42014.8|41994.8|42014|41994|4
1739268080000|2025-02-11 10:01:20|42002.1|41982.1|42006.9|41966.9|42006.9|41982.1|41996.7|41966.9|26
1739268090000|2025-02-11 10:01:30|42004.6|41964.6|42001.9|41961.9|42004.6|41972.1|41991.7|41961.9|3
1739268110000|2025-02-11 10:01:50|41989.4|41969.4|41984.8|41944.8|41996.2|41969.4|41984.8|41944.8|3
1739268120000|2025-02-11 10:02:00|41984.6|41944.6|41989.2|41949.2|41991.9|41959|41979|41944.6|1
1739268130000|2025-02-11 10:02:10|41976.7|41956.7|41964.4|41944.4|41984.2|41956.7|41964.4|41941.9|3
1739268140000|2025-02-11 10:02:20|41962.1|41942.1|41939.6|41899.6|41962.1|41942.1|41939.4|41899.4|10
1739268150000|2025-02-11 10:02:30|41941.9|41901.9|41962.1|41922.1|41966.4|41922.1|41941.9|41901.9|4
1739268160000|2025-02-11 10:02:40|41961.7|41921.7|41922.7|41902.7|41971|41921.7|41922.7|41901.7|21
1739268170000|2025-02-11 10:02:50|41922.5|41902.5|41949.6|41889.6|41949.6|41902.5|41919.8|41889.6|6
1739268180000|2025-02-11 10:03:00|41939.8|41899.8|41957.5|41917.5|41957.5|41917.5|41934.8|41899.8|0
1739268190000|2025-02-11 10:03:10|41959.8|41919.8|41964.4|41924.4|41964.4|41924.4|41959.8|41919.8|0
1739268200000|2025-02-11 10:03:20|41967.1|41927.1|41967.3|41927.3|41967.3|41927.3|41967.1|41927.1|0
1739268210000|2025-02-11 10:03:30|41969.6|41929.6|41972.1|41912.1|41976.9|41929.6|41967.1|41912.1|1
1739268220000|2025-02-11 10:03:40|41971.9|41911.9|41961.9|41901.9|41971.9|41911.9|41961.9|41901.9|3
1739268230000|2025-02-11 10:03:50|41951.6|41911.6|41961.4|41901.4|41961.4|41911.6|41951.6|41901.4|0
1739268240000|2025-02-11 10:04:00|41956.9|41896.9|41956.9|41896.9|41974.6|41921.6|41944.4|41894.1|7
1739268250000|2025-02-11 10:04:10|41947.1|41907.1|41961.6|41921.6|41961.6|41921.6|41947.1|41907.1|1
1739268260000|2025-02-11 10:04:20|41959.4|41939.4|41959.8|41919.8|41969.1|41939.4|41959.4|41919.8|1
1739268280000|2025-02-11 10:04:40|41951.4|41931.4|41989.8|41949.8|41992.3|41952.5|41951.4|41931.4|11
1739268290000|2025-02-11 10:04:50|41999.6|41939.6|41987.1|41947.1|41999.6|41947.1|41987.1|41939.6|0
1739268300000|2025-02-11 10:05:00|41984.8|41944.8|41985|41945|41987.3|41947.3|41980|41940|1
1739268310000|2025-02-11 10:05:10|41989.8|41949.8|41985|41945|41989.8|41949.8|41985|41945|2
1739268320000|2025-02-11 10:05:20|41987.3|41947.3|41990|41950|41990|41957.3|41977.1|41947.3|1
1739268340000|2025-02-11 10:05:40|41994.6|41954.6|41985.6|41965.6|41995|41965.6|41985.6|41954.6|7
1739268350000|2025-02-11 10:05:50|41992.7|41972.7|42015|41975|42015|41982.5|41992.7|41972.7|0
1739268360000|2025-02-11 10:06:00|42017.3|41977.3|42022.5|41982.5|42041.8|41982.5|42017.3|41977.3|5
1739268370000|2025-02-11 10:06:10|42022.3|41962.3|42017.3|41957.3|42022.3|41962.3|42017.3|41957.3|4
1739268380000|2025-02-11 10:06:20|42004.3|41964.3|41999.3|41959.3|42004.3|41964.3|41999.3|41959.3|0
1739268390000|2025-02-11 10:06:30|41997|41957|41996.8|41936.8|42003.9|41957|41996.8|41936.8|5
1739268400000|2025-02-11 10:06:40|41997.7|41937.7|41996.6|41956.6|42004.5|41964.1|41996.6|41937.7|0
1739268410000|2025-02-11 10:06:50|41994.3|41954.3|41996.6|41936.6|41996.6|41954.3|41994.3|41936.6|2
1739268420000|2025-02-11 10:07:00|41996.4|41936.4|41979.5|41919.5|41996.4|41936.4|41979.5|41919.5|0
1739268430000|2025-02-11 10:07:10|41981.8|41921.8|41958.7|41938.7|41981.8|41938.7|41958.7|41921.8|4
1739268440000|2025-02-11 10:07:20|41954.1|41934.1|41951.6|41911.6|41954.1|41934.1|41941.6|41906.6|2
1739268450000|2025-02-11 10:07:30|41966.8|41906.8|41986.8|41926.8|41986.8|41926.8|41964.3|41906.8|3
1739268470000|2025-02-11 10:07:50|41979.3|41939.3|41992.2|41952.2|41992.2|41952.2|41979.3|41939.3|0
1739268480000|2025-02-11 10:08:00|41982.5|41962.5|42004.3|41964.3|42004.3|41971.6|41982.5|41961.8|1
1739268490000|2025-02-11 10:08:10|42014.1|41954.1|42014.1|41954.1|42014.1|41954.1|42014.1|41954.1|1
1739268500000|2025-02-11 10:08:20|42002.7|41942.7|41998.1|41938.1|42002.7|41942.7|41998.1|41938.1|0
1739268510000|2025-02-11 10:08:30|42002.7|41942.7|41995|41935|42002.7|41942.7|41995|41935|1
1739268540000|2025-02-11 10:09:00|41994.9|41934.9|41982.4|41942.4|41994.9|41942.4|41982.4|41934.9|1
1739268560000|2025-02-11 10:09:20|41975.6|41915.6|41975.6|41915.6|41975.6|41915.6|41975.6|41915.6|0
1739268570000|2025-02-11 10:09:30|41973.3|41913.3|41973.3|41913.3|41973.3|41913.3|41973.3|41913.3|1
1739268580000|2025-02-11 10:09:40|41975.6|41915.6|41975.6|41915.6|41975.6|41915.6|41975.6|41915.6|0
1739268590000|2025-02-11 10:09:50|41977.2|41917.2|41977.2|41917.2|41977.2|41917.2|41977.2|41917.2|1
1739268600000|2025-02-11 10:10:00|41983.3|41923.3|41987.9|41947.9|41998.1|41947.9|41983.3|41923.3|5
1739268610000|2025-02-11 10:10:10|42004.5|41944.5|42007|41947|42007|41947|42004.5|41944.5|1
1739268620000|2025-02-11 10:10:20|42007.4|41947.4|42012|41952|42014.5|41954.5|42007.4|41947.4|5
1739268630000|2025-02-11 10:10:30|42014.5|41954.5|42014.5|41954.5|42014.5|41954.5|42014.5|41954.5|4
1739268640000|2025-02-11 10:10:40|42005.4|41965.4|42002.4|41982.4|42012.2|41982.4|42002.4|41965.4|2
1739268650000|2025-02-11 10:10:50|42017.4|41977.4|41989.7|41929.7|42017.4|41977.4|41989.7|41929.7|1
1739268660000|2025-02-11 10:11:00|41982.9|41922.9|41982.9|41922.9|41982.9|41922.9|41982.9|41922.9|0
1739268670000|2025-02-11 10:11:10|41978.3|41918.3|41926.6|41906.6|41978.3|41935.1|41926.2|41906.2|5
1739268680000|2025-02-11 10:11:20|41924.3|41904.3|41922.4|41902.4|41924.3|41904.3|41920.1|41900.1|4
1739268690000|2025-02-11 10:11:30|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|0
1739268700000|2025-02-11 10:11:40|41932|41912|41932|41912|41932|41912|41932|41912|2
1739268710000|2025-02-11 10:11:50|41953.9|41893.9|41958.5|41898.5|41958.5|41898.5|41953.9|41893.9|0
1739268730000|2025-02-11 10:12:10|41969.9|41909.9|41969.9|41909.9|41969.9|41909.9|41969.9|41909.9|0
1739268740000|2025-02-11 10:12:20|41969.7|41909.7|41967.4|41907.4|41969.7|41909.7|41967.4|41907.4|0
1739268750000|2025-02-11 10:12:30|41972.8|41912.8|41984.5|41924.5|41984.5|41924.5|41972.8|41912.8|3
1739268790000|2025-02-11 10:13:10|41982|41922|41977|41937|41982|41937|41977|41922|0
1739268810000|2025-02-11 10:13:30|41987.4|41927.4|41991.8|41971.8|41991.8|41971.8|41975.1|41927.4|10
1739268820000|2025-02-11 10:13:40|41992|41972|41998.9|41978.9|41998.9|41978.9|41992|41972|0
1739268830000|2025-02-11 10:13:50|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|1
1739268850000|2025-02-11 10:14:10|42003.9|41983.9|42012.2|41972.2|42022.2|41986.8|42003.9|41962.2|12
1739268860000|2025-02-11 10:14:20|42014.9|41974.9|42019.3|41979.3|42019.3|41979.3|42014.7|41974.7|0
1739268870000|2025-02-11 10:14:30|42021.8|41981.8|42022|41982|42022|41982|42021.8|41981.8|0
1739268880000|2025-02-11 10:14:40|42019.7|41979.7|42029.5|41969.5|42029.5|41979.7|42019.7|41969.5|0
1739268890000|2025-02-11 10:14:50|42014.7|41974.7|42022.2|41962.2|42022.2|41974.7|42014.7|41962.2|0
1739268900000|2025-02-11 10:15:00|42014.3|41974.3|42014.3|41974.3|42014.3|41974.3|42014.3|41974.3|1
1739268910000|2025-02-11 10:15:10|42007.4|41947.4|41967|41907|42007.4|41966|41962|41907|2
1739268920000|2025-02-11 10:15:20|41949.7|41909.7|41949.9|41909.9|41949.9|41909.9|41949.7|41909.7|0
1739268930000|2025-02-11 10:15:30|41947.2|41907.2|41942.4|41902.4|41954.5|41907.2|41942.4|41894.5|4
1739268940000|2025-02-11 10:15:40|41951.6|41911.6|41951.8|41911.8|41951.8|41911.8|41951.6|41911.6|0
1739268950000|2025-02-11 10:15:50|41942|41922|41967.2|41907.2|41967.2|41926.6|41942|41907.2|3
1739268970000|2025-02-11 10:16:10|41961.8|41901.8|41942|41902|41961.8|41902|41942|41901.8|2
1739268980000|2025-02-11 10:16:20|41937.4|41897.4|41934.9|41894.9|41937.4|41897.4|41934.9|41894.9|0
1739268990000|2025-02-11 10:16:30|41932.6|41892.6|41934.9|41894.9|41934.9|41894.9|41932.6|41892.6|1
1739269000000|2025-02-11 10:16:40|||||||||2
1739269020000|2025-02-11 10:17:00|41937|41897|41942|41902|41942|41902|41937|41897|0
1739269030000|2025-02-11 10:17:10|41959.3|41899.3|41959.3|41899.3|41959.3|41899.3|41959.3|41899.3|0
1739269040000|2025-02-11 10:17:20|41957|41897|41821.8|41781.8|41957|41915.9|41819.3|41781.8|28
1739269050000|2025-02-11 10:17:30|41831.1|41771.1|41818.9|41778.9|41831.1|41778.9|41811.4|41761.8|8
1739269060000|2025-02-11 10:17:40|41821.1|41781.1|41821.1|41781.1|41821.1|41781.1|41821.1|41781.1|0
1739269070000|2025-02-11 10:17:50|41825.9|41765.9|41803.6|41763.6|41825.9|41768.2|41799.1|41759.1|36
1739269080000|2025-02-11 10:18:00|41794.1|41774.1|41824.1|41764.1|41824.1|41778.6|41794.1|41743.6|10
1739269090000|2025-02-11 10:18:10|41830.9|41770.9|41794.1|41754.1|41830.9|41786.1|41793.4|41754.1|20
1739269100000|2025-02-11 10:18:20|41803.6|41743.6|41796.6|41736.6|41803.6|41746.1|41786.1|41736.6|1
1739269110000|2025-02-11 10:18:30|41803.4|41743.4|41826.8|41766.8|41826.8|41768.4|41803.4|41743.4|15
1739269120000|2025-02-11 10:18:40|41831.6|41771.6|41830.5|41770.5|41833.8|41773.8|41830.5|41770.5|5
1739269130000|2025-02-11 10:18:50|41823.6|41763.6|41823.6|41763.6|41823.6|41763.6|41823.6|41763.6|1
1739269140000|2025-02-11 10:19:00|41824.1|41764.1|41836.6|41776.6|41836.6|41776.6|41824.1|41764.1|2
1739269150000|2025-02-11 10:19:10|41856.1|41796.1|41856.1|41796.1|41856.1|41796.1|41856.1|41796.1|2
1739269170000|2025-02-11 10:19:30|41851.3|41831.3|41852|41832|41852|41832|41851.3|41831.3|1
1739269190000|2025-02-11 10:19:50|41866.8|41806.8|41822.8|41802.8|41866.8|41814.5|41822.8|41802.8|4
1739269200000|2025-02-11 10:20:00|41806.1|41766.1|41796.1|41756.1|41811.3|41766.1|41796.1|41744|3
1739269210000|2025-02-11 10:20:10|41791.5|41751.5|41760.7|41740.7|41791.5|41751.5|41760.7|41733.4|11
1739269220000|2025-02-11 10:20:20|41763|41743|41763|41743|41763|41743|41763|41743|1
1739269230000|2025-02-11 10:20:30|41773.2|41733.2|41773.2|41733.2|41773.2|41733.2|41773.2|41733.2|0
1739269240000|2025-02-11 10:20:40|41773|41733|41766.1|41726.1|41773|41733|41766.1|41726.1|0
1739269250000|2025-02-11 10:20:50|41771.3|41711.3|41753.4|41733.4|41771.3|41733.4|41753.4|41711.3|3
1739269270000|2025-02-11 10:21:10|41753.2|41713.2|41743.6|41703.6|41762.8|41713.2|41736.5|41696.5|3
1739269280000|2025-02-11 10:21:20|41726.1|41706.1|41735.9|41695.9|41735.9|41706.1|41721.1|41691.3|2
1739269290000|2025-02-11 10:21:30|41746.1|41686.1|41746.1|41686.1|41746.1|41686.1|41746.1|41686.1|13
1739269300000|2025-02-11 10:21:40|41741.1|41701.1|41728.8|41688.8|41741.1|41701.1|41728.8|41688.8|22
1739269310000|2025-02-11 10:21:50|41724.2|41684.2|41731.5|41691.5|41731.5|41691.5|41724.2|41684.2|3
1739269320000|2025-02-11 10:22:00|41732.4|41692.4|41741.5|41701.5|41741.5|41701.5|41732.4|41692.4|3
1739269330000|2025-02-11 10:22:10|41759.2|41699.2|41764.5|41704.5|41767|41707|41759.2|41699.2|5
1739269340000|2025-02-11 10:22:20|41752|41712|41762.2|41702.2|41762.2|41712|41752|41702.2|0
1739269350000|2025-02-11 10:22:30|41766.7|41706.7|41774.4|41714.4|41774.4|41714.4|41766.7|41706.7|0
1739269360000|2025-02-11 10:22:40|41769.2|41729.2|41769.2|41729.2|41769.2|41729.2|41769.2|41729.2|1
1739269380000|2025-02-11 10:23:00|41759.9|41739.9|41817.4|41757.4|41817.4|41759.7|41759.9|41725.7|2
1739269390000|2025-02-11 10:23:10|41822.2|41762.2|41789.9|41769.9|41822.2|41776.7|41789.9|41762.2|3
1739269400000|2025-02-11 10:23:20|41789.4|41769.4|41779.7|41719.7|41789.4|41769.4|41774.9|41719.7|7
1739269410000|2025-02-11 10:23:30|41784.2|41724.2|41779.4|41719.4|41794.7|41739.7|41779.4|41719.4|2
1739269420000|2025-02-11 10:23:40|41779|41719|41776.7|41716.7|41779|41719|41776.7|41716.7|3
1739269430000|2025-02-11 10:23:50|41766.5|41726.5|41766.5|41726.5|41766.5|41726.5|41766.5|41726.5|0
1739269440000|2025-02-11 10:24:00|41761.7|41721.7|41759.4|41719.4|41761.7|41721.7|41759.4|41719.4|0
1739269450000|2025-02-11 10:24:10|41749.2|41729.2|41759.4|41719.4|41759.4|41729.2|41749.2|41719.4|2
1739269460000|2025-02-11 10:24:20|41759.6|41719.6|41759.6|41719.6|41759.6|41719.6|41759.6|41719.6|1
1739269470000|2025-02-11 10:24:30|41770.1|41710.1|41777.4|41737.4|41780.3|41737.4|41770.1|41710.1|0
1739269480000|2025-02-11 10:24:40|41797.1|41737.1|41802.1|41742.1|41802.1|41742.1|41797.1|41737.1|3
1739269490000|2025-02-11 10:24:50|41809.9|41749.9|41804.6|41764.6|41809.9|41764.6|41804.6|41749.9|3
1739269500000|2025-02-11 10:25:00|41800.1|41760.1|41800.1|41760.1|41800.1|41760.1|41800.1|41760.1|4
1739269510000|2025-02-11 10:25:10|41802.3|41762.3|41802.3|41762.3|41802.3|41762.3|41802.3|41762.3|0
1739269520000|2025-02-11 10:25:20|41809.6|41749.6|41774.6|41754.6|41809.6|41759.4|41774.6|41749.6|1
1739269530000|2025-02-11 10:25:30|41774.8|41754.8|41786.5|41746.5|41786.5|41754.8|41774.8|41746.5|0
1739269540000|2025-02-11 10:25:40|41781.9|41741.9|41774.4|41734.4|41787.1|41741.9|41774.4|41727.1|2
1739269560000|2025-02-11 10:26:00|41764.2|41744.2|41761.9|41741.9|41764.2|41744.2|41761.9|41741.9|4
1739269570000|2025-02-11 10:26:10|41781.3|41721.3|41781.3|41721.3|41781.3|41721.3|41781.3|41721.3|0
1739269580000|2025-02-11 10:26:20|41774|41714|41774.4|41714.4|41774.4|41723.8|41763.8|41714|1
1739269590000|2025-02-11 10:26:30|41774.8|41714.8|41774.8|41714.8|41774.8|41714.8|41774.8|41714.8|0
1739269600000|2025-02-11 10:26:40|41780.5|41720.5|41797.1|41737.1|41797.1|41737.1|41780.5|41720.5|4
1739269610000|2025-02-11 10:26:50|41787.3|41747.3|41807.1|41747.1|41809.6|41749.6|41787.3|41739.8|3
1739269620000|2025-02-11 10:27:00|41786.9|41766.9|41806.7|41746.7|41806.7|41766.9|41786.9|41746.7|0
1739269630000|2025-02-11 10:27:10|41804.2|41744.2|41804.2|41744.2|41804.2|41744.2|41804.2|41744.2|0
1739269640000|2025-02-11 10:27:20|41789.8|41769.8|41812.3|41772.3|41812.3|41781.5|41789.8|41769.8|3
1739269650000|2025-02-11 10:27:30|41822.5|41762.5|41835|41795|41852.1|41804.6|41822.5|41762.5|11
1739269660000|2025-02-11 10:27:40|41844.8|41784.8|41827.7|41787.7|41844.8|41794.6|41827.7|41784.8|4
1739269670000|2025-02-11 10:27:50|41830|41790|41824.8|41784.8|41830|41790|41824.8|41784.8|0
1739269680000|2025-02-11 10:28:00|41820.2|41780.2|41824.8|41764.8|41828.8|41780.2|41814.8|41754.8|3
1739269700000|2025-02-11 10:28:20|41829.4|41769.4|41829.4|41769.4|41829.4|41769.4|41829.4|41769.4|0
1739269710000|2025-02-11 10:28:30|41831.7|41771.7|41831.7|41771.7|41831.7|41771.7|41831.7|41771.7|0
1739269720000|2025-02-11 10:28:40|41822.7|41782.7|41827.5|41787.5|41827.5|41787.5|41822.7|41782.7|1
1739269750000|2025-02-11 10:29:10|41834.4|41794.4|41844.8|41804.8|41844.8|41814.6|41834.4|41794.4|1
1739269760000|2025-02-11 10:29:20|41842.7|41802.7|41857.9|41797.9|41857.9|41807.7|41842.7|41797.9|0
1739269770000|2025-02-11 10:29:30|41860.2|41800.2|41850|41810|41860.2|41810|41850|41800.2|0
1739269780000|2025-02-11 10:29:40|41860.2|41800.2|41850.4|41810.4|41860.2|41810.4|41850.4|41800.2|0
1739269790000|2025-02-11 10:29:50|41862.9|41802.9|41862.9|41802.9|41862.9|41802.9|41862.9|41802.9|0
1739269800000|2025-02-11 10:30:00|41867.5|41807.5|41857.5|41817.5|41867.5|41822.3|41857.5|41807.5|2
1739269810000|2025-02-11 10:30:10|41854.8|41814.8|41820.9|41800.9|41854.8|41814.8|41820.9|41800.9|1
1739269820000|2025-02-11 10:30:20|41820|41800|41820|41800|41820|41800|41820|41800|0
1739269830000|2025-02-11 10:30:30|41830.2|41790.2|41830|41790|41830.4|41790.4|41830|41790|3
1739269840000|2025-02-11 10:30:40|41839|41779|41820.2|41760.2|41839|41779|41820.2|41760.2|0
1739269850000|2025-02-11 10:30:50|41815|41775|41817.3|41797.3|41820|41797.3|41815|41775|2
1739269860000|2025-02-11 10:31:00|41852.5|41792.5|41845.4|41805.4|41852.5|41805.4|41843.1|41792.5|1
1739269870000|2025-02-11 10:31:10|41843.4|41803.4|41843.4|41803.4|41843.4|41803.4|41843.4|41803.4|0
1739269880000|2025-02-11 10:31:20|41850.2|41810.2|41857.5|41797.5|41857.5|41826.9|41846.9|41797.5|2
1739269890000|2025-02-11 10:31:30|41862.5|41802.5|41862.5|41822.5|41862.5|41822.5|41862.5|41802.5|0
1739269900000|2025-02-11 10:31:40|41864.8|41824.8|41864.8|41824.8|41864.8|41824.8|41864.8|41824.8|0
1739269910000|2025-02-11 10:31:50|41862.5|41822.5|41862.5|41822.5|41862.5|41822.5|41862.5|41822.5|0
1739269930000|2025-02-11 10:32:10|||||||||4
1739269940000|2025-02-11 10:32:20|41860.2|41820.2|41860.2|41820.2|41860.2|41820.2|41860.2|41820.2|0
1739269950000|2025-02-11 10:32:30|41862.5|41802.5|41862.5|41802.5|41862.5|41802.5|41862.5|41802.5|1
1739269960000|2025-02-11 10:32:40|41855.2|41795.2|41855|41795|41855.2|41795.2|41855|41795|0
1739269970000|2025-02-11 10:32:50|41847.5|41787.5|41830|41770|41847.5|41806.9|41826.9|41770|0
1739269980000|2025-02-11 10:33:00|41825.2|41765.2|41810|41770|41825.2|41775.2|41810|41765.2|0
1739269990000|2025-02-11 10:33:10|41805|41765|41805|41765|41805|41765|41805|41765|0
1739270020000|2025-02-11 10:33:40|41792.7|41752.7|41792.5|41752.5|41792.7|41752.7|41792.5|41752.5|0
1739270030000|2025-02-11 10:33:50|41790.2|41750.2|41812.5|41752.5|41812.5|41752.5|41790.2|41750.2|3
1739270040000|2025-02-11 10:34:00|41814.8|41754.8|41824.8|41764.8|41824.8|41764.8|41814.8|41754.8|2
1739270050000|2025-02-11 10:34:10|41830.2|41770.2|41820.8|41780.8|41830.2|41780.8|41820.8|41770.2|0
1739270060000|2025-02-11 10:34:20|41827.7|41787.7|41825.2|41785.2|41827.7|41787.7|41825.2|41785.2|2
1739270070000|2025-02-11 10:34:30|41824.6|41784.6|41825.4|41805.4|41825.4|41805.4|41822.3|41782.3|3
1739270080000|2025-02-11 10:34:40|41855.2|41835.2|41856.2|41836.2|41856.2|41836.2|41855.2|41835.2|0
1739270090000|2025-02-11 10:34:50|41879.6|41839.6|41897.7|41877.7|41905.2|41877.7|41879.6|41839.6|1
1739270100000|2025-02-11 10:35:00|41898.1|41878.1|41917.9|41857.9|41917.9|41882.7|41898.1|41857.9|9
1739270110000|2025-02-11 10:35:10|41908.1|41868.1|41910.4|41870.4|41910.4|41870.4|41908.1|41868.1|0
1739270120000|2025-02-11 10:35:20|41920.6|41860.6|41925.4|41885.4|41935.2|41885.4|41915.4|41860.6|2
1739270130000|2025-02-11 10:35:30|41925|41885|41922.7|41882.7|41925|41885|41922.7|41882.7|1
1739270140000|2025-02-11 10:35:40|41937.5|41877.5|41937.7|41877.7|41937.7|41877.7|41937.5|41877.5|1
1739270160000|2025-02-11 10:36:00|41935.2|41875.2|41907.7|41887.7|41935.2|41890.2|41907.7|41875.2|1
1739270170000|2025-02-11 10:36:10|41910.4|41890.4|41932.7|41892.7|41932.7|41892.7|41910.4|41881.2|2
1739270180000|2025-02-11 10:36:20|41937.7|41897.7|41953.1|41913.1|41965.6|41920.4|41937.7|41897.7|3
1739270190000|2025-02-11 10:36:30|41962.9|41902.9|41948.1|41908.1|41962.9|41908.1|41948.1|41902.9|0
1739270200000|2025-02-11 10:36:40|41945.6|41905.6|41960.4|41920.4|41960.4|41920.8|41940.8|41905.6|2
1739270210000|2025-02-11 10:36:50|41970.6|41910.6|41988.1|41928.1|41988.1|41928.1|41970.6|41910.6|1
1739270220000|2025-02-11 10:37:00|41987.9|41927.9|41992.5|41932.5|41992.5|41932.5|41985.6|41925.6|1
1739270230000|2025-02-11 10:37:10|41985.4|41945.4|41980.8|41940.8|41997.9|41947.7|41980.6|41935.6|3
1739270240000|2025-02-11 10:37:20|41990.4|41930.4|41971.2|41951.2|41990.4|41951.2|41971.2|41930.4|3
1739270250000|2025-02-11 10:37:30|41978.1|41958.1|41993.5|41953.5|41993.5|41963.1|41978.1|41953.5|0
1739270260000|2025-02-11 10:37:40|41998.1|41958.1|42010.2|41970.2|42010.2|41970.2|41998.1|41958.1|1
1739270270000|2025-02-11 10:37:50|42005|41985|42007.7|41987.7|42007.7|41987.7|42005|41985|4
1739270280000|2025-02-11 10:38:00|42008.1|41988.1|41997.5|41957.5|42017.9|41988.1|41997.5|41957.5|6
1739270290000|2025-02-11 10:38:10|41992.9|41952.9|42006|41966|42006|41980|41992.7|41952.7|20
1739270300000|2025-02-11 10:38:20|42005.4|41965.4|42048.3|41988.3|42048.3|42000.8|42003.1|41953.3|22
1739270310000|2025-02-11 10:38:30|42035.8|41995.8|42020.8|42000.8|42035.8|42000.8|42020.8|41995.8|4
1739270320000|2025-02-11 10:38:40|42023.3|42003.3|42051|42011|42053.3|42011|42023.3|41993.3|7
1739270330000|2025-02-11 10:38:50|42053.3|42013.3|42048.1|42028.1|42053.3|42028.1|42048.1|42013.3|5
1739270340000|2025-02-11 10:39:00|42058.9|42018.9|42020.8|41980.8|42065.8|42030.8|42002.9|41968.3|14
1739270350000|2025-02-11 10:39:10|42015.8|41975.8|41976|41956|42023.3|41975.8|41976|41946|6
1739270360000|2025-02-11 10:39:20|41975.8|41955.8|41976|41936|41976|41955.8|41973.5|41936|1
1739270370000|2025-02-11 10:39:30|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|1
1739270390000|2025-02-11 10:39:50|41980|41920|42003.5|41943.5|42003.5|41948.5|41980|41920|2
1739270400000|2025-02-11 10:40:00|41995.8|41955.8|41993.5|41953.5|41995.8|41955.8|41993.5|41953.5|0
1739270410000|2025-02-11 10:40:10|42001|41941|41993.5|41953.5|42001|41953.5|41993.5|41941|2
1739270420000|2025-02-11 10:40:20|42003.7|41943.7|42000.8|41960.8|42006|41960.8|41996.2|41943.7|1
1739270430000|2025-02-11 10:40:30|42003.3|41963.3|42003.3|41963.3|42003.3|41963.3|42003.3|41963.3|4
1739270440000|2025-02-11 10:40:40|42001|41961|41998.5|41958.5|42001|41961|41998.5|41958.5|3
1739270450000|2025-02-11 10:40:50|42000.8|41960.8|41996.2|41956.2|42010.2|41960.8|41988.5|41938.5|2
1739270460000|2025-02-11 10:41:00|42015.4|41955.4|42033.7|41973.7|42033.7|41973.7|42015.4|41955.4|2
1739270470000|2025-02-11 10:41:10|42023.5|41983.5|42002.9|41942.9|42030.2|41983.5|42000|41942.9|8
1739270480000|2025-02-11 10:41:20|42000.6|41940.6|41997.9|41937.9|42000.6|41940.6|41997.9|41937.9|0
1739270490000|2025-02-11 10:41:30|41992.9|41932.9|41975.8|41935.8|41992.9|41943.1|41975.8|41925.8|10
1739270520000|2025-02-11 10:42:00|41978.1|41938.1|41995.8|41935.8|41995.8|41938.3|41978.1|41928.7|1
1739270530000|2025-02-11 10:42:10|41996.4|41936.4|42003.3|41943.3|42003.3|41943.3|41996.4|41936.4|0
1739270540000|2025-02-11 10:42:20|42001|41941|42001|41941|42001|41941|42001|41941|2
1739270550000|2025-02-11 10:42:30|41991.2|41951.2|41975.8|41935.8|41991.2|41960.8|41975.8|41935.8|3
1739270560000|2025-02-11 10:42:40|||||||||1
1739270570000|2025-02-11 10:42:50|41975.6|41935.6|41973.3|41933.3|41975.6|41935.6|41973.3|41933.3|0
1739270600000|2025-02-11 10:43:20|41953.1|41913.1|41950.8|41910.8|41953.1|41913.1|41950.8|41910.8|0
1739270610000|2025-02-11 10:43:30|41963.3|41903.3|41958.5|41918.5|41966|41918.5|41958.5|41903.3|0
1739270620000|2025-02-11 10:43:40|41968.7|41908.7|42005.6|41945.6|42005.6|41945.6|41958.9|41908.7|2
1739270630000|2025-02-11 10:43:50|41995.8|41955.8|42008.7|41948.7|42008.7|41958.5|41995.8|41946|6
1739270640000|2025-02-11 10:44:00|41998.5|41958.5|42008.5|41968.5|42008.5|41968.5|41998.5|41958.5|6
1739270650000|2025-02-11 10:44:10|||||||||1
1739270660000|2025-02-11 10:44:20|42021.6|41961.6|42021.6|41961.6|42021.6|41961.6|42021.6|41961.6|1
1739270670000|2025-02-11 10:44:30|42026.2|41966.2|42026.2|41966.2|42026.2|41966.2|42026.2|41966.2|3
1739270680000|2025-02-11 10:44:40|42026|41966|42010.8|41970.8|42026|41973.5|42010.8|41966|2
1739270690000|2025-02-11 10:44:50|42018.3|41958.3|42018.3|41958.3|42018.3|41958.3|42018.3|41958.3|10
1739270700000|2025-02-11 10:45:00|42020.6|41960.6|42016.6|41976.6|42026.4|41976.6|42015.6|41960.6|1
1739270710000|2025-02-11 10:45:10|42018.9|41978.9|42013.3|41953.3|42023.5|41978.9|42013.3|41953.3|1
1739270720000|2025-02-11 10:45:20|42008.7|41948.7|41971.2|41931.2|42008.7|41958.7|41971.2|41931.2|4
1739270730000|2025-02-11 10:45:30|41981|41921|41971.2|41911.2|41981|41928.5|41968.5|41911.2|0
1739270750000|2025-02-11 10:45:50|41952|41932|41961.6|41941.6|41961.6|41941.6|41952|41932|0
1739270760000|2025-02-11 10:46:00|41963.9|41943.9|41968.7|41948.7|41981.4|41951.2|41963.9|41934.5|0
1739270770000|2025-02-11 10:46:10|41966.4|41946.4|41966.4|41946.4|41966.4|41946.4|41966.4|41946.4|0
1739270790000|2025-02-11 10:46:30|41965.8|41945.8|41946.2|41906.2|41968|41945.8|41946.2|41906.2|81
1739270800000|2025-02-11 10:46:40|41945.8|41905.8|41936.2|41896.2|41945.8|41905.8|41936.2|41896.2|1
1739270810000|2025-02-11 10:46:50|41936|41896|41933.7|41893.7|41936|41896|41933.7|41893.7|1
1739270820000|2025-02-11 10:47:00|||||||||1
1739270830000|2025-02-11 10:47:10|41931.4|41891.4|41881.2|41841.2|41931.4|41895.3|41871.4|41831.4|7
1739270840000|2025-02-11 10:47:20|41881|41841|41881|41841|41881|41841|41881|41841|2
1739270850000|2025-02-11 10:47:30|41878.7|41838.7|41843.9|41823.9|41908.7|41848.7|41843.9|41823.9|5
1739270860000|2025-02-11 10:47:40|41846.4|41806.4|41846.4|41806.4|41846.4|41806.4|41846.4|41806.4|0
1739270870000|2025-02-11 10:47:50|||||||||4
1739270880000|2025-02-11 10:48:00|41843.9|41803.9|41853.7|41793.7|41853.7|41803.9|41843.9|41793.7|7
1739270890000|2025-02-11 10:48:10|||||||||1
1739270900000|2025-02-11 10:48:20|41846.2|41806.2|41841.2|41821.2|41846.2|41821.2|41841.2|41806.2|1
1739270910000|2025-02-11 10:48:30|41843.7|41823.7|41833.7|41813.7|41858.7|41823.7|41833.7|41813.7|2
1739270920000|2025-02-11 10:48:40|41833.4|41813.4|41796.2|41756.2|41833.4|41813.4|41796.2|41756.2|3
1739270930000|2025-02-11 10:48:50|41806.4|41746.4|41806.4|41746.4|41806.4|41746.4|41806.4|41746.4|3
1739270940000|2025-02-11 10:49:00|41796.2|41756.2|41798.4|41738.4|41808.7|41756.2|41793.7|41738.4|1
1739270950000|2025-02-11 10:49:10|41795.9|41735.9|41783.9|41743.9|41795.9|41743.9|41783.9|41733.7|3
1739270960000|2025-02-11 10:49:20|41796.4|41736.4|41786.2|41746.2|41796.4|41746.2|41786.2|41736.4|1
1739270970000|2025-02-11 10:49:30|41783.9|41743.9|41786.1|41746.1|41793.7|41748.9|41766.2|41733.7|3
1739270980000|2025-02-11 10:49:40|41768.6|41748.6|41753.9|41733.9|41769.1|41748.6|41753.9|41729.1|10
1739270990000|2025-02-11 10:49:50|||||||||2
1739271000000|2025-02-11 10:50:00|41751.4|41731.4|41751.4|41731.4|41751.4|41731.4|41751.4|41731.4|2
1739271010000|2025-02-11 10:50:10|41753.9|41713.9|41753.9|41713.9|41753.9|41713.9|41753.9|41713.9|1
1739271020000|2025-02-11 10:50:20|41753.6|41713.6|41750.9|41710.9|41753.6|41713.6|41750.9|41710.9|7
1739271030000|2025-02-11 10:50:30|41748.6|41708.6|41751.1|41711.1|41751.1|41711.1|41748.6|41708.6|4
1739271050000|2025-02-11 10:50:50|41753.6|41713.6|41781.1|41741.1|41783.8|41741.1|41753.6|41706.8|5
1739271080000|2025-02-11 10:51:20|41801.1|41749.1|41826.8|41766.8|41826.8|41766.8|41766.1|41721.6|17
1739271090000|2025-02-11 10:51:30|41827|41767|41809.3|41769.3|41827|41778.8|41809.3|41767|0
1739271100000|2025-02-11 10:51:40|41819.1|41759.1|41816.8|41756.8|41819.1|41760.1|41800.1|41749.5|2
1739271110000|2025-02-11 10:51:50|41812.2|41752.2|41809.3|41769.3|41812.2|41769.3|41809.3|41752.2|1
1739271120000|2025-02-11 10:52:00|41820.7|41780.7|41836.5|41816.5|41844|41816.5|41820.7|41780.7|0
1739271130000|2025-02-11 10:52:10|41856.8|41796.8|41859.5|41799.5|41859.5|41809.3|41849.3|41796.8|0
1739271140000|2025-02-11 10:52:20|41847|41807|41836.5|41816.5|41847|41816.5|41836.5|41807|2
1739271150000|2025-02-11 10:52:30|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|0
1739271170000|2025-02-11 10:52:50|41839.5|41799.5|41864.5|41804.5|41869.3|41809.3|41839.5|41790.7|1
1739271180000|2025-02-11 10:53:00|41864.7|41804.7|41864.5|41804.5|41866.8|41806.8|41864.5|41804.5|2
1739271190000|2025-02-11 10:53:10|41839.5|41799.5|41839.5|41799.5|41839.5|41799.5|41839.5|41799.5|1
1739271200000|2025-02-11 10:53:20|41842|41802|41842|41802|41842|41802|41842|41802|3
1739271210000|2025-02-11 10:53:30|41839.7|41799.7|41811.5|41771.5|41839.7|41799.7|41811.5|41761.7|18
1739271220000|2025-02-11 10:53:40|41809.2|41769.2|41804|41744|41809.5|41769.2|41804|41744|42
1739271230000|2025-02-11 10:53:50|41793.8|41753.8|41803.2|41743.2|41803.2|41753.8|41793.8|41743.2|21
1739271240000|2025-02-11 10:54:00|41798.6|41738.6|41788.4|41748.4|41798.6|41748.4|41788.4|41738.2|1
1739271250000|2025-02-11 10:54:10|41798.2|41738.2|41798.2|41738.2|41798.2|41738.2|41798.2|41738.2|14
1739271260000|2025-02-11 10:54:20|41798|41738|41785.3|41745.3|41798.2|41745.3|41785.3|41738|2
1739271270000|2025-02-11 10:54:30|41780.5|41740.5|41785.3|41745.3|41785.3|41745.3|41780.5|41740.5|3
1739271280000|2025-02-11 10:54:40|41803|41763|41803.6|41743.6|41812.8|41763|41803|41743.6|12
1739271290000|2025-02-11 10:54:50|41791.1|41751.1|41795.5|41735.5|41803.6|41751.1|41790.7|41735.5|2
1739271310000|2025-02-11 10:55:10|41790.9|41730.9|41796.3|41756.3|41806.3|41761.3|41790.9|41730.9|4
1739271320000|2025-02-11 10:55:20|41798.8|41758.8|41778|41758|41798.8|41758.8|41778|41757.4|1
1739271330000|2025-02-11 10:55:30|41763.6|41743.6|41758.8|41738.8|41763.6|41743.6|41758.8|41738.8|2
1739271340000|2025-02-11 10:55:40|41768.6|41728.6|41771.3|41731.3|41771.3|41731.3|41766.3|41726.3|4
1739271350000|2025-02-11 10:55:50|41761.5|41741.5|41794|41734|41794|41741.5|41761.5|41729|1
1739271360000|2025-02-11 10:56:00|41786.5|41746.5|41801.7|41741.7|41801.7|41751.1|41786.5|41741.7|3
1739271370000|2025-02-11 10:56:10|41794.2|41754.2|41804.2|41744.2|41804.2|41754.2|41794.2|41744|0
1739271380000|2025-02-11 10:56:20|41794.2|41754.2|41780.1|41720.1|41796.5|41756.5|41774|41720.1|14
1739271390000|2025-02-11 10:56:30|41741.1|41681.1|41699|41659|41741.1|41693|41692.3|41659|8
1739271400000|2025-02-11 10:56:40|41698.8|41658.8|41738.8|41698.8|41749|41707.4|41698.8|41651.3|2
1739271410000|2025-02-11 10:56:50|41736.5|41696.5|41723.6|41703.6|41736.5|41703.6|41723.4|41688.4|0
1739271420000|2025-02-11 10:57:00|41725.9|41705.9|41725.5|41665.5|41738.6|41706.1|41718|41665.5|16
1739271430000|2025-02-11 10:57:10|41723.2|41663.2|41720.3|41680.3|41723.2|41680.3|41718|41663.2|3
1739271440000|2025-02-11 10:57:20|41715.5|41675.5|41715.9|41655.9|41715.9|41675.5|41705.9|41655.9|5
1739271450000|2025-02-11 10:57:30|41713.6|41653.6|41713.2|41653.2|41713.6|41653.6|41713.2|41653.2|0
1739271460000|2025-02-11 10:57:40|41715.5|41655.5|41715.9|41655.9|41715.9|41665.7|41705.7|41655.5|3
1739271480000|2025-02-11 10:58:00|41710.7|41670.7|41698.8|41678.8|41713.6|41678.8|41698.8|41670.7|1
1739271490000|2025-02-11 10:58:10|41708.8|41648.8|41698.6|41638.6|41711.3|41651.3|41698.6|41638.6|8
1739271500000|2025-02-11 10:58:20|41701.1|41641.1|41698.6|41638.6|41701.1|41641.1|41698.6|41638.6|0
1739271510000|2025-02-11 10:58:30|41701.1|41641.1|41701.3|41641.3|41701.3|41641.3|41701.1|41641.1|0
1739271520000|2025-02-11 10:58:40|41701.9|41641.9|41731.3|41671.3|41731.5|41676.5|41701.9|41641.9|0
1739271530000|2025-02-11 10:58:50|41735.9|41675.9|41710.9|41650.9|41736.1|41676.1|41673.4|41639|21
1739271540000|2025-02-11 10:59:00|41715.9|41655.9|41705.7|41665.7|41715.9|41665.7|41705.7|41655.9|0
1739271550000|2025-02-11 10:59:10|41706.5|41666.5|41713.8|41673.8|41723.6|41673.8|41706.5|41661.3|0
1739271570000|2025-02-11 10:59:30|41703|41683|41703|41683|41703|41683|41703|41683|3
1739271580000|2025-02-11 10:59:40|41712.8|41652.8|41695.7|41675.7|41712.8|41675.7|41695.7|41648.2|0
1739271590000|2025-02-11 10:59:50|41695.9|41675.9|41724|41664|41724|41676.5|41695.9|41657.1|0
1739271600000|2025-02-11 11:00:00|41731.3|41671.3|41734.6|41694.6|41741.3|41694.6|41731.3|41671.3|8
1739271610000|2025-02-11 11:00:10|41746.1|41706.1|41759.2|41719.2|41759.6|41719.2|41746.1|41699.2|2
1739271620000|2025-02-11 11:00:20|41766.3|41726.3|41791.1|41751.1|41791.1|41751.1|41766.3|41726.3|0
1739271630000|2025-02-11 11:00:30|41806.3|41746.3|41806.3|41746.3|41806.3|41746.3|41806.3|41746.3|0
1739271640000|2025-02-11 11:00:40|41806.1|41746.1|41791.3|41751.3|41806.3|41753.6|41791.3|41743.8|0
1739271650000|2025-02-11 11:00:50|41793.6|41753.6|41826.5|41806.5|41835|41806.5|41793.6|41746.3|5
1739271660000|2025-02-11 11:01:00|41836.9|41796.9|41841.5|41801.5|41854|41803.8|41836.9|41791.3|2
1739271670000|2025-02-11 11:01:10|41851.3|41791.3|41851.3|41791.3|41851.3|41791.3|41851.3|41791.3|1
1739271680000|2025-02-11 11:01:20|41850.9|41790.9|41844|41784|41850.9|41790.9|41844|41784|0
1739271690000|2025-02-11 11:01:30|41834|41774|41834|41774|41834|41774|41834|41774|0
1739271700000|2025-02-11 11:01:40|41831.5|41771.5|41799|41759|41831.5|41776.3|41799|41759|0
1739271710000|2025-02-11 11:01:50|41804|41744|41804|41744|41804|41744|41804|41744|0
1739271730000|2025-02-11 11:02:10|41803.8|41763.8|41829|41769|41829|41769|41803.8|41763.8|7
1739271740000|2025-02-11 11:02:20|41826.7|41766.7|41816.5|41756.5|41826.7|41766.7|41806.5|41756.5|0
1739271750000|2025-02-11 11:02:30|41821.5|41761.5|41836.3|41776.3|41836.3|41778.8|41818.8|41761.5|2
1739271760000|2025-02-11 11:02:40|41829|41789|41829|41789|41829|41789|41829|41789|3
1739271770000|2025-02-11 11:02:50|41846.9|41806.9|41842.1|41782.1|41864.6|41814.2|41842.1|41782.1|7
1739271780000|2025-02-11 11:03:00|41836.9|41776.9|41821.7|41781.7|41836.9|41781.9|41821.7|41776.9|2
1739271790000|2025-02-11 11:03:10|41817.1|41777.1|41804.6|41784.6|41817.1|41784.6|41804.6|41777.1|0
1739271800000|2025-02-11 11:03:20|41799.6|41779.6|41786.7|41726.7|41807.1|41779.6|41786.7|41726.7|4
1739271810000|2025-02-11 11:03:30|41769.4|41729.4|41742.1|41682.1|41769.4|41729.4|41731.9|41674.6|9
1739271820000|2025-02-11 11:03:40|41734.6|41674.6|41673.8|41653.8|41734.6|41676.5|41673.8|41644.2|14
1739271830000|2025-02-11 11:03:50|41671.5|41651.5|41691.9|41631.9|41691.9|41661.9|41671.5|41631.9|18
1739271840000|2025-02-11 11:04:00|41692.3|41632.3|41704.4|41644.4|41704.4|41644.4|41692.3|41632.3|0
1739271850000|2025-02-11 11:04:10|41709|41649|41762.1|41702.1|41762.1|41702.1|41709|41649|3
1739271860000|2025-02-11 11:04:20|41762.3|41702.3|41769.8|41729.8|41779.4|41729.8|41762.3|41702.3|3
1739271890000|2025-02-11 11:04:50|41765.2|41725.2|41765.2|41725.2|41765.2|41725.2|41765.2|41725.2|6
1739271900000|2025-02-11 11:05:00|41762.9|41722.9|41751.9|41691.9|41762.9|41722.9|41751.9|41691.9|4
1739271910000|2025-02-11 11:05:10|41752.1|41692.1|41751.9|41691.9|41752.1|41692.1|41751.9|41691.9|0
1739271930000|2025-02-11 11:05:30|41752.1|41692.1|41752.1|41692.1|41752.1|41692.1|41752.1|41692.1|1
1739271940000|2025-02-11 11:05:40|41747.1|41687.1|41747.1|41687.1|41747.1|41687.1|41747.1|41687.1|0
1739271950000|2025-02-11 11:05:50|41751.7|41691.7|41744.2|41684.2|41751.7|41691.7|41744.2|41684.2|6
1739271960000|2025-02-11 11:06:00|41736.9|41676.9|41736.9|41676.9|41736.9|41676.9|41736.9|41676.9|0
1739271970000|2025-02-11 11:06:10|41736.7|41676.7|41731.7|41671.7|41736.7|41676.7|41731.7|41671.7|0
1739271990000|2025-02-11 11:06:30|||||||||1
1739272000000|2025-02-11 11:06:40|41731.5|41671.5|41721.9|41681.9|41734|41683.7|41721.9|41671.5|6
1739272010000|2025-02-11 11:06:50|41736.7|41676.7|41736.7|41676.7|41744|41691.5|41731.5|41674.2|1
1739272030000|2025-02-11 11:07:10|41724.2|41684.2|41724.2|41684.2|41724.2|41684.2|41724.2|41684.2|1
1739272040000|2025-02-11 11:07:20|41724|41684|41719|41659|41731|41684|41719|41659|0
1739272050000|2025-02-11 11:07:30|41716.7|41656.7|41706.9|41666.9|41716.7|41666.9|41706.9|41656.7|0
1739272060000|2025-02-11 11:07:40|41709.2|41669.2|41709.2|41669.2|41709.2|41669.2|41709.2|41669.2|0
1739272100000|2025-02-11 11:08:20|41729.2||41729.2||41729.2||41729.2||0
1739272120000|2025-02-11 11:08:40|41731.4|41671.4|41741.7|41681.7|41742.1|41691.9|41731.4|41671.4|4
1739272130000|2025-02-11 11:08:50|41741.4|41681.4|41741.4|41681.4|41741.4|41681.4|41741.4|41681.4|0
1739272140000|2025-02-11 11:09:00|41741|41681|41731.6|41671.6|41741|41681|41731.6|41671.6|0
1739272150000|2025-02-11 11:09:10|41718.9|41678.9|41718.9|41678.9|41718.9|41678.9|41718.9|41678.9|1
1739272160000|2025-02-11 11:09:20|41716.6|41676.6|41711.4|41651.4|41716.6|41684.1|41704.1|41651.4|3
1739272170000|2025-02-11 11:09:30|41700.6|41660.6|41701.2|41641.2|41701.2|41660.6|41700.6|41641.2|0
1739272180000|2025-02-11 11:09:40|41691|41651|41691.6|41631.6|41691.6|41651|41688.7|41631.6|3
1739272190000|2025-02-11 11:09:50|41681.2|41641.2|41678.9|41638.9|41681.2|41641.2|41678.7|41638.7|5
1739272200000|2025-02-11 11:10:00|41691.6|41631.6|41694.1|41634.1|41694.1|41634.1|41691.6|41631.6|2
1739272210000|2025-02-11 11:10:10|41694.3|41634.3|41691.4|41631.4|41696.6|41636.6|41689.1|41629.1|11
1739272220000|2025-02-11 11:10:20|41689.3|41629.3|41684.1|41644.1|41693.9|41644.1|41684.1|41629.3|12
1739272230000|2025-02-11 11:10:30|41686.8|41646.8|41686.8|41646.8|41696.6|41646.8|41686.8|41636.6|12
1739272240000|2025-02-11 11:10:40|41684.6|41644.6|41689.1|41649.1|41689.1|41649.1|41684.6|41644.6|6
1739272250000|2025-02-11 11:10:50|||||||||5
1739272260000|2025-02-11 11:11:00|41678.7|41658.7|41659.8|41639.8|41678.7|41658.7|41659.8|41639.8|0
1739272270000|2025-02-11 11:11:10|41664.3|41644.3|41664.1|41644.1|41664.5|41644.5|41664.1|41644.1|7
1739272280000|2025-02-11 11:11:20|41663.9|41643.9|41657|41637|41663.9|41643.9|41657|41637|0
1739272290000|2025-02-11 11:11:30|41664.1|41644.1|41664.1|41644.1|41664.1|41644.1|41664.1|41644.1|0
1739272310000|2025-02-11 11:11:50|41674.5|41634.5|41674.5|41634.5|41674.5|41634.5|41674.5|41634.5|6
1739272320000|2025-02-11 11:12:00|41694.5|41654.5|41694.5|41654.5|41694.5|41654.5|41694.5|41654.5|5
1739272330000|2025-02-11 11:12:10|41697|41657|41699.3|41659.3|41699.3|41659.3|41697|41657|0
1739272340000|2025-02-11 11:12:20|41716.6|41656.6|41716.6|41656.6|41716.6|41656.6|41716.6|41656.6|0
1739272350000|2025-02-11 11:12:30|41709.1|41669.1|41701.8|41661.8|41716.6|41669.1|41701.8|41656.6|5
1739272360000|2025-02-11 11:12:40|41706.6|41646.6|41704.3|41644.3|41706.6|41646.6|41704.3|41644.3|0
1739272380000|2025-02-11 11:13:00|41706.6|41646.6|41706|41646|41706.6|41656.4|41696.4|41646|0
1739272390000|2025-02-11 11:13:10|41705.8|41645.8|41705.8|41645.8|41705.8|41645.8|41705.8|41645.8|0
1739272400000|2025-02-11 11:13:20|41701.2|41641.2|41696.4|41636.4|41701.2|41641.2|41696.4|41636.4|0
1739272410000|2025-02-11 11:13:30|41696.2|41636.2|41696.2|41636.2|41696.2|41636.2|41696.2|41636.2|0
1739272450000|2025-02-11 11:14:10|41693.9|41633.9|41683.7|41643.7|41693.9|41643.7|41683.7|41633.9|5
1739272460000|2025-02-11 11:14:20|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|0
1739272470000|2025-02-11 11:14:30|41688.7|41648.7|41688.7|41648.7|41688.7|41648.7|41688.7|41648.7|1
1739272490000|2025-02-11 11:14:50|41689.3|41649.3|41691|41671|41693.9|41671|41684.1|41649.3|2
1739272500000|2025-02-11 11:15:00|41703.9|41663.9|41693.1|41673.1|41718.9|41673.1|41693.1|41654.5|9
1739272510000|2025-02-11 11:15:10|41702|41662|41661.8|41641.8|41702|41662|41661.8|41634.3|0
1739272520000|2025-02-11 11:15:20|41672|41632|41672|41632|41672|41632|41672|41632|2
1739272530000|2025-02-11 11:15:30|41674.3|41634.3|41703.7|41643.7|41703.7|41643.7|41674.3|41634.3|1
1739272540000|2025-02-11 11:15:40|41704.3|41644.3|41707|41647|41707|41647|41704.3|41644.3|3
1739272550000|2025-02-11 11:15:50|41699.5|41659.5|41699.5|41659.5|41699.5|41659.5|41699.5|41659.5|0
1739272560000|2025-02-11 11:16:00|41701.8|41661.8|41709.3|41669.3|41709.3|41681.4|41701.4|41661.8|2
1739272570000|2025-02-11 11:16:10|41709.5|41669.5|41719.3|41659.3|41719.3|41669.5|41709.1|41659.3|0
1739272580000|2025-02-11 11:16:20|41706.8|41666.8|41706.8|41666.8|41706.8|41666.8|41706.8|41666.8|0
1739272600000|2025-02-11 11:16:40|41717|41657|41716.6|41656.6|41717|41666.8|41706.8|41656.6|0
1739272620000|2025-02-11 11:17:00|41706.4|41666.4|41701.8|41661.8|41706.4|41666.4|41701.8|41661.8|0
1739272630000|2025-02-11 11:17:10|41707|41647|41701.6|41641.6|41707|41656.8|41696.8|41641.6|0
1739272640000|2025-02-11 11:17:20|41686.8|41646.8|41681|41641|41686.8|41646.8|41681|41641|14
1739272650000|2025-02-11 11:17:30|41680.8|41640.8|41666.2|41646.2|41680.8|41646.2|41666|41636.2|3
1739272660000|2025-02-11 11:17:40|41683.7|41643.7|41683.7|41643.7|41683.7|41643.7|41683.7|41643.7|0
1739272670000|2025-02-11 11:17:50|41693.9|41663.7|41693.9|41653.9|41693.9|41663.7|41693.9|41653.9|0
1739272680000|2025-02-11 11:18:00|41696.2|41656.2|41696.2|41656.2|41696.2|41656.2|41696.2|41656.2|2
1739272690000|2025-02-11 11:18:10||41636.2||41636.2||41636.2||41636.2|2
1739272700000|2025-02-11 11:18:20|41691|41651|41703.5|41643.5|41703.5|41651|41691|41641.2|0
1739272710000|2025-02-11 11:18:30|41708.5|41648.5|41708.5|41648.5|41708.5|41648.5|41708.5|41648.5|2
1739272720000|2025-02-11 11:18:40|41698.5|41678.5|41723.7|41683.7|41723.7|41686.4|41698.5|41668.9|1
1739272730000|2025-02-11 11:18:50|41723.9|41683.9|41726.2|41686.2|41741.2|41686.2|41723.9|41681.2|0
1739272740000|2025-02-11 11:19:00|41723.9|41683.9|41716|41676|41733.5|41683.9|41716|41666.2|1
1739272750000|2025-02-11 11:19:10|41713.7|41673.7|41713|41673|41713.7|41673.7|41713|41673|6
1739272760000|2025-02-11 11:19:20|41706.2|41666.2|41706.2|41666.2|41706.2|41666.2|41706.2|41666.2|1
1739272770000|2025-02-11 11:19:30|41706|41666|41706|41666|41706|41666|41706|41666|1
1739272780000|2025-02-11 11:19:40|41705.8|41665.8|41701.2|41661.2|41705.8|41665.8|41701.2|41661.2|0
1739272790000|2025-02-11 11:19:50|||||||||2
1739272800000|2025-02-11 11:20:00|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|0
1739272810000|2025-02-11 11:20:10|41691.2|41671.2|41691.2|41671.2|41691.2|41671.2|41691.2|41671.2|3
1739272820000|2025-02-11 11:20:20|41693.7|41673.7|41734.1|41674.1|41734.1|41676.6|41693.7|41664.3|0
1739272830000|2025-02-11 11:20:30|41737|41677|41738.9|41718.9|41739.1|41719.1|41737|41677|1
1739272840000|2025-02-11 11:20:40|41748|41728|41745.7|41725.7|41748|41728|41745.5|41725.5|6
1739272850000|2025-02-11 11:20:50|41746.8|41726.8|41759.3|41719.3|41759.3|41726.8|41746.8|41719.3|1
1739272860000|2025-02-11 11:21:00|41761.8|41721.8|41774.7|41714.7|41774.7|41724.3|41761.8|41714.7|0
1739272870000|2025-02-11 11:21:10|41779.3|41719.3|41779.3|41719.3|41779.3|41719.3|41779.3|41719.3|0
1739272880000|2025-02-11 11:21:20|41779.7|41719.7|41777|41737|41786.6|41737|41774.1|41719.7|0
1739272890000|2025-02-11 11:21:30|41769.5|41749.5|41794.5|41734.5|41802|41749.5|41769.5|41734.5|1
1739272900000|2025-02-11 11:21:40|41779.5|41739.5|41812|41752|41812|41759.5|41769.5|41730.1|5
1739272910000|2025-02-11 11:21:50|41801.8|41761.8|41801.8|41761.8|41801.8|41761.8|41801.8|41761.8|0
1739272920000|2025-02-11 11:22:00|41799.5|41759.5|41819.5|41759.5|41819.5|41759.5|41799.5|41749.9|0
1739272930000|2025-02-11 11:22:10|41817.2|41757.2|41782.2|41762.2|41817.2|41775.9|41782.2|41757|2
1739272940000|2025-02-11 11:22:20|41779.5|41759.5|41779.5|41759.5|41779.5|41759.5|41779.5|41759.5|0
1739272950000|2025-02-11 11:22:30|41767|41747|41768.2|41728.2|41768.2|41747|41759.5|41728.2|3
1739272960000|2025-02-11 11:22:40|41759.1|41719.1|41819.3|41779.3|41819.3|41779.3|41749.5|41719.1|3
1739272970000|2025-02-11 11:22:50|41832.4|41772.4|41837|41797|41837.2|41797|41827.2|41772.4|1
1739272980000|2025-02-11 11:23:00|41837.2|41797.2|41851.6|41791.6|41851.6|41801.8|41837.2|41791.6|0
1739273000000|2025-02-11 11:23:20|41844.5|41784.5|41839.5|41779.5|41844.5|41784.5|41839.5|41779.5|0
1739273010000|2025-02-11 11:23:30|41839.1|41779.1|41834.1|41774.1|41839.3|41779.3|41834.1|41774.1|0
1739273020000|2025-02-11 11:23:40|41833.8|41773.8|41824.3|41784.3|41833.8|41784.3|41819.5|41773.8|0
1739273030000|2025-02-11 11:23:50|41823.8|41783.8|41818.6|41778.6|41831.1|41783.8|41818.6|41771.1|0
1739273040000|2025-02-11 11:24:00|41816.3|41776.3|41849.1|41809.1|41849.1|41809.1|41806.8|41776.1|3
1739273050000|2025-02-11 11:24:10|41854.1|41814.1|41879.3|41819.3|41879.3|41824.5|41854.1|41804.7|7
1739273060000|2025-02-11 11:24:20|41866.8|41826.8|41866.8|41826.8|41866.8|41826.8|41866.8|41826.8|0
1739273070000|2025-02-11 11:24:30|41869|41829|41856.3|41836.3|41869|41836.3|41856.3|41826.8|1
1739273080000|2025-02-11 11:24:40|41851.5|41831.5|41869.3|41809.3|41869.3|41831.5|41849.3|41809.3|0
1739273090000|2025-02-11 11:24:50|||||||||1
1739273100000|2025-02-11 11:25:00|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|0
1739273120000|2025-02-11 11:25:20|||||||||1
1739273140000|2025-02-11 11:25:40|41852|41812|41857|41817|41857|41817|41852|41812|0
1739273150000|2025-02-11 11:25:50|41859.2|41819.2|41859.2|41819.2|41859.2|41819.2|41859.2|41819.2|7
1739273160000|2025-02-11 11:26:00|||||||||2
1739273190000|2025-02-11 11:26:30|41858.6|41818.6|41854.2|41794.2|41858.6|41821.3|41841.3|41794.2|0
1739273200000|2025-02-11 11:26:40|41853.8|41793.8|41849.2|41789.2|41853.8|41793.8|41849.2|41789.2|0
1739273220000|2025-02-11 11:27:00|41834|41794|41829.2|41789.2|41834|41794|41829.2|41789.2|0
1739273230000|2025-02-11 11:27:10|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|0
1739273240000|2025-02-11 11:27:20|41821.3|41781.3|41826.7|41786.7|41826.7|41786.7|41821.3|41781.3|0
1739273250000|2025-02-11 11:27:30|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|0
1739273260000|2025-02-11 11:27:40|41826.7|41786.7|41826.7|41786.7|41826.7|41786.7|41826.7|41786.7|0
1739273270000|2025-02-11 11:27:50|41811.7|41791.7|41816.5|41776.5|41816.5|41791.7|41811.7|41776.5|2
1739273280000|2025-02-11 11:28:00|41816.1|41776.1|41814|41774|41819.2|41776.1|41809.2|41749.2|2
1739273290000|2025-02-11 11:28:10|41814.2|41774.2|41820.1|41780.1|41820.1|41780.1|41814.2|41774.2|17
1739273300000|2025-02-11 11:28:20|41812.6|41792.6|41819.4|41799.4|41819.4|41799.4|41812.6|41792.6|0
1739273320000|2025-02-11 11:28:40|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|2
1739273330000|2025-02-11 11:28:50|41826.3|41806.3|41841.5|41781.5|41841.5|41806.3|41826.3|41780.5|11
1739273340000|2025-02-11 11:29:00|41840.5|41780.5|41840.5|41780.5|41840.5|41780.5|41840.5|41780.5|0
1739273350000|2025-02-11 11:29:10|41839.5|41779.5|41823.4|41763.4|41839.5|41779.5|41823.4|41763.4|0
1739273360000|2025-02-11 11:29:20|41818.4|41758.4|41813.4|41753.4|41818.4|41758.4|41813.4|41753.4|0
1739273370000|2025-02-11 11:29:30|41813.2|41753.2|41806.3|41746.3|41813.2|41753.2|41806.3|41746.3|0
1739273380000|2025-02-11 11:29:40|41806.5|41746.5|41806.5|41746.5|41806.5|41746.5|41806.5|41746.5|3
1739273390000|2025-02-11 11:29:50|41808.4|41748.4|41808.4|41768.4|41808.4|41768.4|41803.4|41748.4|2
1739273400000|2025-02-11 11:30:00|41808.6|41788.6|41833.6|41793.6|41833.6|41793.6|41808.6|41788.6|0
1739273410000|2025-02-11 11:30:10|41834|41794|41838.6|41798.6|41838.6|41798.6|41834|41794|0
1739273430000|2025-02-11 11:30:30|41840.9|41800.9|41840.9|41800.9|41840.9|41800.9|41840.9|41800.9|0
1739273450000|2025-02-11 11:30:50|41841.3|41801.3|41843.6|41803.6|41843.6|41803.6|41841.3|41801.3|0
1739273470000|2025-02-11 11:31:10|41834|41814|41843.6|41823.6|41843.6|41823.6|41834|41814|1
1739273480000|2025-02-11 11:31:20|41858.6|41818.6|41868.8|41808.8|41868.8|41818.6|41858.6|41808.8|0
1739273490000|2025-02-11 11:31:30|41871.1|41811.1|41876.5|41856.5|41876.5|41856.5|41862.3|41811.1|2
1739273500000|2025-02-11 11:31:40|41906.3|41866.3|41929.9|41869.9|41930.7|41880.5|41906.3|41866.3|2
1739273510000|2025-02-11 11:31:50|41919.9|41859.9|41903.2|41843.2|41919.9|41867.4|41895.9|41843.2|2
1739273520000|2025-02-11 11:32:00|41892.8|41852.8|41895.7|41835.7|41895.7|41852.8|41892.8|41835.7|0
1739273530000|2025-02-11 11:32:10|41893.4|41833.4|41891.1|41831.1|41893.4|41833.4|41891.1|41831.1|0
1739273540000|2025-02-11 11:32:20|41880.9|41840.9|41883.4|41823.4|41883.4|41840.9|41880.9|41823.4|0
1739273550000|2025-02-11 11:32:30|41883|41823|41878.4|41818.4|41883|41823|41878.4|41818.4|0
1739273570000|2025-02-11 11:32:50|41878|41818|41860.9|41820.9|41878|41820.9|41860.9|41811.1|2
1739273580000|2025-02-11 11:33:00|41866.1|41806.1|41856.1|41796.1|41868|41808|41856.1|41796.1|3
1739273590000|2025-02-11 11:33:10|41853.8|41793.8|41853.8|41793.8|41853.8|41793.8|41853.8|41793.8|0
1739273600000|2025-02-11 11:33:20|41848.8|41788.8|41848|41788|41851.3|41800.9|41840.9|41788|0
1739273630000|2025-02-11 11:33:50|41838.2|41798.2|41853.8|41793.8|41853.8|41798.2|41838.2|41793.4|6
1739273640000|2025-02-11 11:34:00|41856.1|41796.1|41840.9|41800.9|41856.1|41805.9|41840.9|41796.1|2
1739273650000|2025-02-11 11:34:10|41830.2|41810.2|41823.4|41803.4|41830.2|41810.2|41823.4|41803.4|1
1739273670000|2025-02-11 11:34:30|41815.9|41795.9|41813.4|41793.4|41815.9|41795.9|41813.4|41793.4|2
1739273680000|2025-02-11 11:34:40|41805.7|41765.7|41805.7|41765.7|41805.7|41765.7|41805.7|41765.7|0
1739273700000|2025-02-11 11:35:00|41805.2|41765.2|41779.2|41759.2|41805.2|41765.2|41779.2|41750.4|9
1739273710000|2025-02-11 11:35:10|41764.2|41744.2|41757.5|41697.5|41768.4|41744.2|41743.2|41697.5|14
1739273720000|2025-02-11 11:35:20|41746.9|41706.9|41746.3|41686.3|41746.9|41706.9|41735.7|41686.1|10
1739273730000|2025-02-11 11:35:30|41748.6|41688.6|41751.5|41691.5|41751.5|41691.5|41748.6|41688.6|10
1739273740000|2025-02-11 11:35:40|41746.3|41706.3|41756.7|41696.7|41756.7|41706.3|41746.3|41696.5|0
1739273750000|2025-02-11 11:35:50|41759.2|41699.2|41766.7|41706.7|41766.7|41706.7|41759.2|41699.2|17
1739273760000|2025-02-11 11:36:00|41767.5|41707.5|41767.5|41727.5|41774.6|41727.5|41767.1|41707.5|0
1739273770000|2025-02-11 11:36:10|41777.7|41717.7|41780|41720|41780|41720|41777.7|41717.7|0
1739273800000|2025-02-11 11:36:40|41772.1|41752.1|41774.8|41734.8|41774.8|41752.1|41772.1|41734.8|2
1739273820000|2025-02-11 11:37:00|41769.8|41729.8|41767.3|41727.3|41769.8|41729.8|41767.3|41727.3|0
1739273830000|2025-02-11 11:37:10|41766.7|41726.7|41762.1|41722.1|41766.7|41726.7|41762.1|41722.1|0
1739273860000|2025-02-11 11:37:40|41759.8|41719.8|41757.3|41737.3|41759.8|41737.3|41757.3|41719.8|1
1739273870000|2025-02-11 11:37:50|41759.6|41739.6|41782.5|41762.5|41792.3|41762.5|41759.6|41720.4|1
1739273890000|2025-02-11 11:38:10|41792.3|41752.3|41797.1|41757.1|41797.1|41757.1|41792.3|41752.3|0
1739273900000|2025-02-11 11:38:20|41796.9|41756.9|41792.1|41752.1|41796.9|41756.9|41792.1|41752.1|0
1739273910000|2025-02-11 11:38:30|41794.6|41734.6|41794|41774|41794.6|41774.2|41784.8|41727.3|0
1739273920000|2025-02-11 11:38:40|41791.7|41771.7|41791.7|41771.7|41791.7|41771.7|41791.7|41771.7|0
1739273930000|2025-02-11 11:38:50|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|0
1739273940000|2025-02-11 11:39:00|41792.1|41772.1|41804.6|41744.6|41804.6|41772.1|41792.1|41744.6|0
1739273970000|2025-02-11 11:39:30|41797.1|41737.1|41797.1|41737.1|41797.1|41737.1|41797.1|41737.1|0
1739274000000|2025-02-11 11:40:00|41794.6|41734.6|41794.6|41734.6|41794.6|41734.6|41794.6|41734.6|0
1739274010000|2025-02-11 11:40:10|41792.1|41732.1|41792.1|41732.1|41792.1|41732.1|41792.1|41732.1|0
1739274020000|2025-02-11 11:40:20|41772.1|41716.9|41776.9|41716.9|41776.9|41716.9|41772.1|41716.9|7
1739274030000|2025-02-11 11:40:30|41776.7|41716.7|41766.2|41726.2|41776.7|41731.4|41766.2|41713.9|0
1739274040000|2025-02-11 11:40:40|41771.4|41731.4|41771.4|41731.4|41771.4|41731.4|41771.4|41731.4|0
1739274050000|2025-02-11 11:40:50|41758.9|41738.9|41758.9|41738.9|41758.9|41738.9|41758.9|41738.9|0
1739274060000|2025-02-11 11:41:00|41768.5|41728.5|41768.5|41728.5|41770.8|41730.8|41768.5|41728.5|3
1739274070000|2025-02-11 11:41:10|41766.2|41726.2|41758.5|41718.5|41773.7|41726.2|41758.5|41713.7|0
1739274100000|2025-02-11 11:41:40|41758.3|41718.3|41768.7|41708.7|41768.7|41725.8|41743.5|41708.7|0
1739274110000|2025-02-11 11:41:50|41758.5|41718.5|41758.5|41718.5|41758.5|41718.5|41758.5|41718.5|1
1739274120000|2025-02-11 11:42:00|41771|41711|41771|41711|41771|41711|41771|41711|0
1739274130000|2025-02-11 11:42:10|41771.2|41711.2|41771|41731|41778.1|41731|41771|41711.2|0
1739274140000|2025-02-11 11:42:20|||||||||1
1739274150000|2025-02-11 11:42:30|41768.7|41728.7|41768.7|41728.7|41768.7|41728.7|41768.7|41728.7|0
1739274160000|2025-02-11 11:42:40|41773.5|41753.5|41788.7|41748.7|41788.7|41765.8|41773.5|41748.7|11
1739274180000|2025-02-11 11:43:00|41791|41751|41788.5|41748.5|41791|41751|41788.5|41748.5|0
1739274210000|2025-02-11 11:43:30|41793.7|41733.7|41793.7|41733.7|41793.7|41733.7|41793.7|41733.7|0
1739274220000|2025-02-11 11:43:40|41791.2|41731.2|41793.5|41733.5|41793.5|41733.5|41786.4|41726.4|5
1739274230000|2025-02-11 11:43:50|41786.2|41746.2|41786.2|41746.2|41786.2|41746.2|41786.2|41746.2|0
1739274240000|2025-02-11 11:44:00|41793.7|41733.7|41793.7|41733.7|41793.7|41733.7|41793.7|41733.7|1
1739274260000|2025-02-11 11:44:20|41793.5|41733.5|41776.2|41736.2|41793.5|41736.2|41776.2|41731.2|0
1739274270000|2025-02-11 11:44:30|41786.8|41726.8|41798.7|41738.7|41798.7|41738.7|41786.8|41726.8|2
1739274280000|2025-02-11 11:44:40|41788.5|41748.5|41783.5|41743.5|41788.5|41748.5|41783.5|41743.5|0
1739274290000|2025-02-11 11:44:50|41798.5|41738.5|41793.3|41753.3|41803.3|41755.8|41793.3|41738.5|0
1739274300000|2025-02-11 11:45:00|41795.8|41755.8|41808.5|41748.5|41808.5|41755.8|41795.8|41746.2|3
1739274310000|2025-02-11 11:45:10|41808.7|41748.7|41808.3|41748.3|41808.7|41756.2|41796.2|41746|0
1739274320000|2025-02-11 11:45:20|41808.5|41748.5|41808.5|41748.5|41808.5|41748.5|41808.5|41748.5|0
1739274330000|2025-02-11 11:45:30|41808.7|41748.7|41798.5|41758.5|41808.7|41758.5|41798.5|41748.7|0
1739274340000|2025-02-11 11:45:40|41806|41746|41795.8|41755.8|41806|41755.8|41795.8|41743.7|0
1739274350000|2025-02-11 11:45:50|41793.5|41753.5|41795.8|41755.8|41795.8|41755.8|41793.5|41753.5|1
1739274370000|2025-02-11 11:46:10|41793.7|41753.7|41788.5|41768.5|41798.3|41768.5|41788.5|41753.7|1
1739274380000|2025-02-11 11:46:20|41790.8|41770.8|41791.2|41771.2|41791.2|41771.2|41790.8|41770.8|1
1739274400000|2025-02-11 11:46:40|41795.8|41775.8|41795.8|41775.8|41795.8|41775.8|41795.8|41775.8|0
1739274410000|2025-02-11 11:46:50|41808.3|41748.3|41793.3|41733.3|41808.3|41757.9|41788.1|41733.3|1
1739274420000|2025-02-11 11:47:00|41780.8|41740.8|41790.8|41730.8|41790.8|41740.8|41780.8|41730.6|0
1739274430000|2025-02-11 11:47:10|41780.8|41740.8|41771.2|41751.2|41780.8|41751.2|41771.2|41740.8|0
1739274440000|2025-02-11 11:47:20|41786|41746|41788.3|41748.3|41788.3|41748.3|41786|41746|0
1739274450000|2025-02-11 11:47:30|41793.3|41753.3|41793.3|41753.3|41793.3|41753.3|41793.3|41753.3|2
1739274460000|2025-02-11 11:47:40|41791|41751|41791|41751|41791|41751|41791|41751|0
1739274510000|2025-02-11 11:48:30|41773.9|41753.9|41778.5|41738.5|41788.7|41753.9|41773.9|41728.7|1
1739274520000|2025-02-11 11:48:40|41780.8|41740.8|41773.7|41753.7|41781|41753.7|41773.5|41740.8|0
1739274530000|2025-02-11 11:48:50|41773.5|41753.5|41775.8|41755.8|41776|41756|41773.5|41753.5|0
1739274540000|2025-02-11 11:49:00|41776|41756|41786.2|41746.2|41786.2|41756|41776|41746|0
1739274550000|2025-02-11 11:49:10|41786.4|41746.4|41788.5|41748.5|41788.5|41748.5|41786.4|41746.4|0
1739274560000|2025-02-11 11:49:20|41791|41751|41788.7|41748.7|41791|41751|41788.7|41748.7|1
1739274600000|2025-02-11 11:50:00|41791|41751|41783.9|41743.9|41791|41751|41783.9|41743.9|0
1739274610000|2025-02-11 11:50:10|41786.2|41746.2|41786.2|41746.2|41786.2|41746.2|41786.2|41746.2|0
1739274620000|2025-02-11 11:50:20|41786.4|41746.4|41786.4|41746.4|41786.4|41746.4|41786.4|41746.4|1
1739274630000|2025-02-11 11:50:30|41786.2|41746.2|41790.8|41750.8|41790.8|41760.8|41778.5|41746.2|0
1739274640000|2025-02-11 11:50:40|41791|41751|41788.5|41768.5|41793.3|41768.5|41788.5|41751|3
1739274660000|2025-02-11 11:51:00|41789.5|41769.5|41821.8|41781.8|41821.8|41791.6|41789.5|41769.5|5
1739274670000|2025-02-11 11:51:10|41824.3|41784.3|41861.6|41821.6|41871.4|41821.6|41824.3|41781.8|2
1739274680000|2025-02-11 11:51:20|41864.3|41824.3|41871.8|41831.8|41871.8|41839.3|41859.3|41824.3|2
1739274690000|2025-02-11 11:51:30|41874.1|41834.1|41864.5|41844.5|41874.1|41844.5|41864.5|41834.1|1
1739274700000|2025-02-11 11:51:40|41874.1|41834.1|41881.4|41821.4|41883.7|41834.1|41874.1|41821.4|8
1739274720000|2025-02-11 11:52:00|41868.9|41828.9|41868.9|41828.9|41876.4|41828.9|41866.6|41816.4|0
1739274730000|2025-02-11 11:52:10|41869.1|41829.1|41869.1|41829.1|41869.1|41829.1|41869.1|41829.1|0
1739274750000|2025-02-11 11:52:30|41871.6|41811.6|41856.6|41816.6|41879.1|41821.2|41856.6|41811.6|3
1739274760000|2025-02-11 11:52:40|41841.6|41821.6|41848.7|41808.7|41851.4|41821.6|41841.6|41808.7|0
1739274790000|2025-02-11 11:53:10|41846.4|41806.4|41846.4|41806.4|41846.4|41818.9|41838.9|41806.4|0
1739274820000|2025-02-11 11:53:40|41836.2|41816.2|41836.2|41816.2|41836.2|41816.2|41836.2|41816.2|0
1739274840000|2025-02-11 11:54:00|41838.7|41818.7|41853.7|41813.7|41855.9|41818.7|41836.2|41809.1|0
1739274850000|2025-02-11 11:54:10|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|0
1739274860000|2025-02-11 11:54:20|41853.7|41813.7|41843.9|41823.9|41853.7|41823.9|41843.9|41813.7|0
1739274870000|2025-02-11 11:54:30|41846.2|41826.2|41876.2|41836.2|41876.2|41836.2|41846.2|41813.7|14
1739274880000|2025-02-11 11:54:40|41823.4|41803.4|41790.1|41770.1|41823.4|41803.4|41769.3|41738.4|5
1739274890000|2025-02-11 11:54:50|41804.3|41764.3|41811.1|41771.1|41819.1|41773.6|41804.3|41759.1|9
1739274900000|2025-02-11 11:55:00|41810.9|41770.9|41793.9|41773.9|41810.9|41773.9|41793.9|41764.1|1
1739274910000|2025-02-11 11:55:10|41800.9|41760.9|41796.1|41756.1|41800.9|41760.9|41796.1|41756.1|0
1739274920000|2025-02-11 11:55:20|41796.4|41756.4|41788.4|41768.4|41796.4|41768.4|41788.4|41756.4|0
1739274930000|2025-02-11 11:55:30|41786.1|41766.1|41786.1|41766.1|41786.1|41766.1|41786.1|41766.1|1
1739274940000|2025-02-11 11:55:40|41793.6|41753.6|41781.1|41761.1|41793.6|41763.4|41781.1|41753.6|0
1739274950000|2025-02-11 11:55:50|41780.9|41760.9|41778.6|41758.6|41780.9|41760.9|41778.6|41758.6|2
1739274970000|2025-02-11 11:56:10|41771.8|41751.8|41761.1|41741.1|41771.8|41751.8|41760.9|41740.9|2
1739274980000|2025-02-11 11:56:20|41758.4|41738.4|41763.6|41743.6|41763.6|41743.6|41758.4|41738.4|1
1739275000000|2025-02-11 11:56:40|41796.6|41756.6|41796.3|41756.3|41796.6|41756.6|41793.8|41753.8|3
1739275020000|2025-02-11 11:57:00|41798.6|41758.6|41795.7|41775.7|41798.6|41775.7|41795.7|41758.6|1
1739275040000|2025-02-11 11:57:20|41803.8|41763.8|41811.1|41771.1|41816.3|41771.1|41803.8|41756.3|1
1739275050000|2025-02-11 11:57:30|41818.8|41778.8|41831.5|41771.5|41831.5|41778.8|41818.8|41771.3|0
1739275060000|2025-02-11 11:57:40|41833.8|41773.8|41833.8|41773.8|41833.8|41773.8|41833.8|41773.8|0
1739275080000|2025-02-11 11:58:00|41828.8|41788.8|41828.8|41788.8|41828.8|41788.8|41828.8|41788.8|2
1739275100000|2025-02-11 11:58:20|41828.6|41788.6|41828.6|41788.6|41828.6|41788.6|41828.6|41788.6|0
1739275110000|2025-02-11 11:58:30|41816.1|41796.1|41823.2|41763.2|41823.2|41796.1|41813.6|41763.2|2
1739275120000|2025-02-11 11:58:40|41813.6|41753.6|41813.6|41753.6|41813.6|41753.6|41813.6|41753.6|2
1739275130000|2025-02-11 11:58:50|41798.6|41758.6|41795.9|41755.9|41808.2|41758.6|41795.9|41748.2|0
1739275140000|2025-02-11 11:59:00|41796.1|41756.1|41796.1|41756.1|41796.1|41756.1|41796.1|41756.1|3
1739275150000|2025-02-11 11:59:10|41798.4|41758.4|41796.1|41756.1|41798.4|41758.4|41796.1|41756.1|1
1739275170000|2025-02-11 11:59:30|41793.8|41753.8|41793.8|41753.8|41793.8|41753.8|41793.8|41753.8|0
1739275200000|2025-02-11 12:00:00|41796.1|41756.1|41823.8|41783.8|41823.8|41783.8|41796.1|41756.1|0
1739275210000|2025-02-11 12:00:10|41826.5|41786.5|41831.1|41811.1|41835.9|41811.1|41826.5|41786.5|3
1739275220000|2025-02-11 12:00:20|41831.3|41811.3|41874.4|41834.4|41884|41834.4|41831.3|41803.6|8
1739275230000|2025-02-11 12:00:30|41894.2|41834.2|41903.6|41843.6|41903.6|41843.6|41894.2|41834.2|0
1739275240000|2025-02-11 12:00:40|41905.7|41845.7|41905.7|41845.7|41905.7|41845.7|41905.7|41845.7|0
1739275250000|2025-02-11 12:00:50|41894.2|41854.2|41901.7|41861.7|41901.7|41861.7|41894.2|41854.2|0
1739275260000|2025-02-11 12:01:00|41891.5|41871.5|41846.1|41826.1|41891.5|41871.5|41846.1|41809|9
1739275270000|2025-02-11 12:01:10|41866.7|41806.7|41869.2|41809.2|41869.2|41816.9|41856.9|41806.7|0
1739275280000|2025-02-11 12:01:20|41866.9|41806.9|41867.1|41807.1|41867.1|41807.1|41866.9|41806.9|0
1739275290000|2025-02-11 12:01:30|41846.5|41826.5|41824.2|41784.2|41853.2|41826.5|41824.2|41784.2|1
1739275300000|2025-02-11 12:01:40|41834.4|41774.4|41834.4|41774.4|41834.4|41774.4|41834.4|41774.4|0
1739275310000|2025-02-11 12:01:50|41834.6|41774.6|41836.9|41776.9|41836.9|41776.9|41834.6|41774.6|0
1739275320000|2025-02-11 12:02:00|41839.2|41779.2|41829.6|41789.6|41839.2|41789.6|41829.6|41779.2|0
1739275330000|2025-02-11 12:02:10|41831.9|41791.9|41827.1|41787.1|41831.9|41791.9|41827.1|41787.1|0
1739275340000|2025-02-11 12:02:20|||||||||1
1739275350000|2025-02-11 12:02:30|41824.8|41784.8|41824.8|41784.8|41824.8|41784.8|41824.8|41784.8|0
1739275360000|2025-02-11 12:02:40|41812.3|41792.3|41822.1|41782.1|41822.1|41792.3|41812.3|41782.1|2
1739275370000|2025-02-11 12:02:50|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|0
1739275390000|2025-02-11 12:03:10|41817.1|41777.1|41817.1|41777.1|41817.1|41777.1|41817.1|41777.1|1
1739275400000|2025-02-11 12:03:20|41819.2|41779.2|41819.2|41779.2|41819.2|41779.2|41819.2|41779.2|0
1739275420000|2025-02-11 12:03:40|41829.4|41769.4|41829.4|41769.4|41829.4|41769.4|41829.4|41769.4|1
1739275460000|2025-02-11 12:04:20|41819.2|41779.2|41837.3|41777.3|41837.3|41779.2|41819.2|41775|3
1739275470000|2025-02-11 12:04:30|41847.3|41787.3|41837.1|41797.1|41847.5|41799.6|41837.1|41787.3|2
1739275480000|2025-02-11 12:04:40|41834.4|41794.4|41834.4|41794.4|41834.4|41794.4|41834.4|41794.4|0
1739275490000|2025-02-11 12:04:50|41844|41784|41839.4|41779.4|41844|41784|41837.1|41777.1|1
1739275500000|2025-02-11 12:05:00|41838.6|41778.6|41819.4|41759.4|41838.6|41785.9|41794.4|41759.4|0
1739275510000|2025-02-11 12:05:10|41809.6|41769.6|41829.6|41789.6|41829.6|41789.6|41809.6|41769.6|0
1739275520000|2025-02-11 12:05:20|41831.9|41791.9|41796.9|41776.9|41839.4|41791.9|41796.9|41776.3|1
1739275530000|2025-02-11 12:05:30|41796.7|41776.7|41796.9|41776.9|41796.9|41776.9|41796.7|41776.7|0
1739275540000|2025-02-11 12:05:40|41806.3|41766.3|41808.8|41748.8|41808.8|41766.3|41806.3|41748.8|0
1739275550000|2025-02-11 12:05:50|41799|41739|41784.2|41744.2|41799|41744.2|41784.2|41739|8
1739275560000|2025-02-11 12:06:00|41781.9|41741.9|41766.9|41746.9|41781.9|41749.2|41766.9|41741.9|2
1739275570000|2025-02-11 12:06:10|41776.5|41736.5|41779|41739|41779|41739|41776.5|41736.5|1
1739275580000|2025-02-11 12:06:20|41769.2|41749.2|41769.2|41749.2|41769.2|41749.2|41769.2|41749.2|0
1739275600000|2025-02-11 12:06:40|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|2
1739275610000|2025-02-11 12:06:50|41799.2|41759.2|41816.9|41756.9|41816.9|41761.9|41799.2|41756.9|12
1739275630000|2025-02-11 12:07:10|41824.2|41764.2|41829.4|41769.4|41829.4|41769.4|41824.2|41764.2|3
1739275640000|2025-02-11 12:07:20|41822.3|41782.3|41822.3|41782.3|41822.3|41782.3|41822.3|41782.3|5
1739275680000|2025-02-11 12:08:00|41822.1|41782.1|41819.8|41779.8|41822.1|41792.3|41810|41779.8|1
1739275690000|2025-02-11 12:08:10|||||||||8
1739275700000|2025-02-11 12:08:20|41819.6|41779.6|41829.8|41769.8|41829.8|41779.6|41817.3|41769.8|0
1739275710000|2025-02-11 12:08:30|41815|41775|41817.3|41777.3|41817.3|41777.3|41815|41775|1
1739275730000|2025-02-11 12:08:50|41827.5|41767.5|41829.8|41769.8|41829.8|41769.8|41827.5|41767.5|2
1739275750000|2025-02-11 12:09:10|41819.6|41779.6|41819.6|41779.6|41819.6|41779.6|41819.6|41779.6|2
1739275770000|2025-02-11 12:09:30|41827.1|41767.1|41812.1|41772.1|41827.1|41772.1|41812.1|41767.1|0
1739275780000|2025-02-11 12:09:40|41811.5|41771.5|41807.3|41747.3|41816.7|41771.5|41806.9|41747.3|1
1739275790000|2025-02-11 12:09:50|41800|41760|41800|41760|41800|41760|41800|41760|2
1739275800000|2025-02-11 12:10:00|41810.6|41750.6|41824.8|41764.8|41824.8|41764.8|41810.6|41750.6|5
1739275810000|2025-02-11 12:10:10|41814.6|41774.6|41817.1|41777.1|41817.1|41777.1|41814.6|41774.6|0
1739275820000|2025-02-11 12:10:20|41809.6|41789.6|41819.8|41779.8|41819.8|41789.6|41809.6|41779.8|0
1739275830000|2025-02-11 12:10:30|41829.4|41769.4|41824.8|41764.8|41829.4|41769.4|41824.8|41764.8|0
1739275870000|2025-02-11 12:11:10|41817.5|41757.5|41804.4|41744.4|41817.5|41765|41804.4|41744.4|12
1739275890000|2025-02-11 12:11:30|41791.9|41751.9|41786.9|41746.9|41791.9|41751.9|41786.9|41746.9|2
1739275900000|2025-02-11 12:11:40|41784.4|41744.4|41784.4|41744.4|41784.4|41744.4|41784.4|41744.4|0
1739275920000|2025-02-11 12:12:00|41779.8|41739.8|41763.5|41703.5|41779.8|41746.5|41758.7|41703.5|16
1739275930000|2025-02-11 12:12:10|41759|41699|41751.9|41711.9|41761.5|41711.9|41751.9|41699|2
1739275940000|2025-02-11 12:12:20|41759|41719|41761.2|41721.2|41761.2|41721.2|41759|41719|0
1739275950000|2025-02-11 12:12:30|41758.9|41718.9|41761.4|41721.4|41761.4|41721.4|41758.9|41718.9|0
1739275970000|2025-02-11 12:12:50|41759.2|41719.2|41748.3|41728.3|41759.2|41728.3|41748.3|41718.9|3
1739275980000|2025-02-11 12:13:00|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|0
1739275990000|2025-02-11 12:13:10|41729.8|41709.8|41729.8|41709.8|41729.8|41709.8|41729.8|41709.8|0
1739276000000|2025-02-11 12:13:20|41727.5|41707.5|41734.1|41694.1|41736.4|41707.5|41727.5|41694.1|2
1739276030000|2025-02-11 12:13:50|41731.4|41691.4|41731.4|41691.4|41743.9|41694.1|41731.4|41681.6|0
1739276040000|2025-02-11 12:14:00|41741.6|41681.6|41733.7|41693.7|41743.9|41693.7|41731.4|41681.6|0
1739276050000|2025-02-11 12:14:10|41731.4|41691.4|41736.4|41696.4|41746.6|41696.4|41731.4|41686.6|0
1739276060000|2025-02-11 12:14:20|41736.2|41696.2|41751.4|41691.4|41751.4|41706.2|41721.4|41691.4|1
1739276070000|2025-02-11 12:14:30|41751.8|41691.8|41756.4|41696.4|41756.4|41696.4|41751.8|41691.8|0
1739276080000|2025-02-11 12:14:40|41756.8|41696.8|41759.1|41699.1|41759.1|41699.1|41756.8|41696.8|0
1739276090000|2025-02-11 12:14:50|41761.6|41701.6|41761.6|41701.6|41761.6|41711.8|41751.8|41701.6|0
1739276100000|2025-02-11 12:15:00|41755.4|41695.4|41748.9|41688.9|41755.4|41695.4|41748.7|41688.7|7
1739276110000|2025-02-11 12:15:10|41738.5|41698.5|41751.6|41691.6|41754.1|41706.4|41726.4|41691.6|3
1739276120000|2025-02-11 12:15:20|41753.9|41693.9|41746.4|41706.4|41756.2|41706.4|41746.4|41693.9|0
1739276130000|2025-02-11 12:15:30|41748.7|41708.7|41746.4|41706.4|41748.7|41708.7|41746.4|41706.4|1
1739276140000|2025-02-11 12:15:40|41735.8|41715.8|41751.2|41691.2|41751.2|41715.8|41735.8|41691.2|0
1739276150000|2025-02-11 12:15:50|41752|41692|41768.9|41708.9|41768.9|41708.9|41752|41692|0
1739276160000|2025-02-11 12:16:00|41759.1|41719.1|41762.2|41742.2|41762.2|41742.2|41754.1|41718.9|4
1739276170000|2025-02-11 12:16:10|41781.6|41741.6|41792.5|41732.5|41792.5|41741.6|41781.6|41732.5|1
1739276180000|2025-02-11 12:16:20|41794.7|41734.7|41801.6|41741.6|41801.6|41741.6|41794.7|41734.7|0
1739276190000|2025-02-11 12:16:30|41801.4|41741.4|41799.1|41739.1|41801.4|41741.4|41799.1|41739.1|0
1739276200000|2025-02-11 12:16:40|41798.9|41738.9|41783.3|41723.3|41798.9|41738.9|41773.7|41723.3|0
1739276210000|2025-02-11 12:16:50|41778.7|41718.7|41778.9|41718.9|41778.9|41718.9|41778.7|41718.7|0
1739276220000|2025-02-11 12:17:00|41769.3|41729.3|41769.3|41729.3|41769.3|41729.3|41769.3|41729.3|0
1739276230000|2025-02-11 12:17:10|41773.9|41733.9|41773.9|41733.9|41773.9|41733.9|41773.9|41733.9|0
1739276240000|2025-02-11 12:17:20|41764.1|41744.1|41771.6|41731.6|41771.6|41746.4|41764.1|41731.6|4
1739276250000|2025-02-11 12:17:30|41766.8|41726.8|41766.8|41726.8|41766.8|41726.8|41766.8|41726.8|1
1739276260000|2025-02-11 12:17:40|41754.1|41734.1|41753.7|41733.7|41754.1|41734.1|41753.7|41733.7|3
1739276270000|2025-02-11 12:17:50|41751.4|41731.4|41756.6|41716.6|41761.2|41731.4|41751.4|41716.6|2
1739276280000|2025-02-11 12:18:00|41761.6|41701.6|41761.6|41701.6|41761.6|41701.6|41761.6|41701.6|0
1739276300000|2025-02-11 12:18:20|41748.9|41708.9|41746.2|41686.2|41748.9|41718.7|41738.7|41686|2
1739276310000|2025-02-11 12:18:30|41736|41696|41733.7|41693.7|41736|41696|41731.4|41691.4|0
1739276320000|2025-02-11 12:18:40|41731.4|41691.4|41726.6|41686.6|41731.4|41691.4|41726.6|41686.6|0
1739276330000|2025-02-11 12:18:50|41714.1|41694.1|41714.1|41694.1|41714.1|41694.1|41714.1|41694.1|4
1739276340000|2025-02-11 12:19:00|||||||||1
1739276350000|2025-02-11 12:19:10|41697.2|41677.2|41706.6|41666.6|41706.6|41677.2|41697.2|41664.1|10
1739276360000|2025-02-11 12:19:20|41696.4|41676.4|41708.9|41668.9|41708.9|41676.4|41696.4|41666.6|2
1739276370000|2025-02-11 12:19:30|41713.5|41673.5|41754.3|41714.3|41754.3|41714.3|41713.5|41665.1|17
1739276380000|2025-02-11 12:19:40|41752|41712|41757|41717|41757|41717|41752|41712|2
1739276390000|2025-02-11 12:19:50|41767.4|41707.4|41764.5|41704.5|41769.7|41709.7|41764.5|41704.5|10
1739276400000|2025-02-11 12:20:00|41757|41697|41759.3|41699.3|41759.3|41699.3|41757|41697|0
1739276420000|2025-02-11 12:20:20|41731.8|41711.8|41736.8|41696.8|41747|41711.8|41731.8|41687|0
1739276430000|2025-02-11 12:20:30|41734.5|41694.5|41744.7|41684.7|41744.7|41694.5|41734.5|41684.7|16
1739276440000|2025-02-11 12:20:40|41734.9|41694.9|41734.7|41694.7|41734.9|41694.9|41734.7|41694.7|10
1739276460000|2025-02-11 12:21:00|41727.2|41707.2|41727|41707|41727.2|41707.2|41727|41707|1
1739276490000|2025-02-11 12:21:30|41729.3|41709.3|41739.7|41699.7|41739.7|41712.2|41729.3|41699.7|1
1739276550000|2025-02-11 12:22:30|41742|41702|41729.9|41709.9|41742.4|41709.9|41729.9|41702|1
1739276560000|2025-02-11 12:22:40|41732.2|41712.2|41732.2|41712.2|41732.2|41712.2|41732.2|41712.2|0
1739276570000|2025-02-11 12:22:50|41727.6|41707.6|41725.1|41705.1|41727.6|41707.6|41725.1|41705.1|7
1739276580000|2025-02-11 12:23:00|41719.9|41699.9|41722.2|41682.2|41739.3|41699.9|41719.9|41679.3|11
1739276600000|2025-02-11 12:23:20|41731.6|41671.6|41719.5|41679.5|41731.6|41681.8|41719.5|41669.3|0
1739276620000|2025-02-11 12:23:40|41719.3|41679.3|41719.3|41679.3|41719.5|41679.5|41719.3|41679.3|1
1739276640000|2025-02-11 12:24:00|41717|41677|41714.3|41674.3|41717|41677|41714.3|41674.3|1
1739276670000|2025-02-11 12:24:30|41709.3|41669.3|41702|41662|41709.3|41679.3|41696.8|41659.3|2
1739276680000|2025-02-11 12:24:40|41699.7|41659.7|41699.5|41659.5|41699.7|41659.7|41699.5|41659.5|2
1739276700000|2025-02-11 12:25:00|41707|41647|41694.5|41654.5|41707|41654.5|41692.2|41642|1
1739276710000|2025-02-11 12:25:10|41694.7|41654.7|41694.7|41654.7|41694.7|41654.7|41694.7|41654.7|0
1739276720000|2025-02-11 12:25:20|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|0
1739276730000|2025-02-11 12:25:30|41682.2|41662.2|41685.5|41665.5|41685.5|41665.5|41682.2|41662.2|1
1739276740000|2025-02-11 12:25:40|41697.6|41677.6|41695.1|41675.1|41697.6|41677.6|41695.1|41675.1|1
1739276760000|2025-02-11 12:26:00|41709.7|41649.7|41709.7|41649.7|41709.7|41649.7|41709.7|41649.7|2
1739276770000|2025-02-11 12:26:10|41714.3|41654.3|41705.1|41665.1|41714.3|41665.1|41705.1|41654.3|7
1739276780000|2025-02-11 12:26:20|41709.7|41669.7|41712.2|41672.2|41712.2|41672.2|41709.7|41669.7|0
1739276810000|2025-02-11 12:26:50|41724.7|41664.7|41712.2|41672.2|41724.7|41672.2|41712.2|41664.7|2
1739276820000|2025-02-11 12:27:00|41712.4|41672.4|41729.7|41669.7|41729.7|41682.6|41699.9|41667|6
1739276830000|2025-02-11 12:27:10|41732.2|41672.2|41722.2|41682.2|41732.2|41682.6|41719.9|41669.7|3
1739276840000|2025-02-11 12:27:20|41711.6|41691.6|41717.8|41677.8|41717.8|41691.6|41704.9|41677.8|3
1739276850000|2025-02-11 12:27:30|41722.4|41682.4|41722.4|41682.4|41722.4|41682.4|41722.4|41682.4|0
1739276860000|2025-02-11 12:27:40|41719.9|41679.9|41689.9|41669.9|41719.9|41684.5|41684.9|41659.9|5
1739276870000|2025-02-11 12:27:50|41684.9|41664.9|41651.8|41631.8|41697|41667.2|41651.8|41631.8|9
1739276880000|2025-02-11 12:28:00|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|3
1739276890000|2025-02-11 12:28:10|41657.4|41617.4|41652.2|41632.2|41657.4|41632.2|41649.9|41617.4|0
1739276900000|2025-02-11 12:28:20|41652|41632|41649.7|41629.7|41652|41632|41649.7|41629.7|0
1739276920000|2025-02-11 12:28:40|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|15
1739276930000|2025-02-11 12:28:50|41647.4|41627.4|41649.9|41629.9|41649.9|41629.9|41647.4|41627.4|1
1739276940000|2025-02-11 12:29:00|41652.6|41632.6|41657.4|41637.4|41657.4|41637.4|41652.6|41632.6|8
1739276950000|2025-02-11 12:29:10|41667|41627|41667|41627|41667|41627|41667|41627|0
1739276960000|2025-02-11 12:29:20|41664.7|41624.7|41647.4|41627.4|41664.9|41632.2|41647.4|41622.4|1
1739276970000|2025-02-11 12:29:30|41649.9|41629.9|41652.4|41632.4|41652.4|41632.4|41649.9|41629.9|0
1739276980000|2025-02-11 12:29:40|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|1
1739276990000|2025-02-11 12:29:50|41674.7|41634.7|41674.7|41634.7|41674.7|41634.7|41674.7|41634.7|0
1739277000000|2025-02-11 12:30:00|41672.2|41652.2|41707.4|41667.4|41707.4|41672.2|41672.2|41652.2|11
1739277010000|2025-02-11 12:30:10|||||||||3
1739277020000|2025-02-11 12:30:20|41693.6|41653.6|41667.2|41627.2|41693.6|41653.6|41667.2|41627.2|23
1739277030000|2025-02-11 12:30:30|41664.9|41624.9|41684.9|41624.9|41684.9|41624.9|41664.9|41615.1|2
1739277050000|2025-02-11 12:30:50|41674.9|41634.9|41674.9|41634.9|41674.9|41634.9|41674.9|41634.9|0
1739277080000|2025-02-11 12:31:20|41677.2|41637.2|41679.9|41639.9|41679.9|41639.9|41677.2|41637.2|1
1739277090000|2025-02-11 12:31:30|41690.3|41630.3|41690.3|41630.3|41690.3|41630.3|41690.3|41630.3|0
1739277100000|2025-02-11 12:31:40|41685.3|41645.3|41694.2|41634.2|41699.6|41649.9|41685.3|41634.2|2
1739277120000|2025-02-11 12:32:00|41672.4|41632.4|41664.9|41624.9|41672.4|41632.4|41664.9|41624.9|0
1739277130000|2025-02-11 12:32:10|41672.4|41612.4|41672.4|41612.4|41672.4|41612.4|41672.4|41612.4|1
1739277150000|2025-02-11 12:32:30|41672.3|41612.3|41667.3|41627.3|41672.3|41627.3|41664.8|41612.3|76
1739277160000|2025-02-11 12:32:40|41657.6|41637.6|41659.8|41639.8|41659.8|41639.8|41657.6|41637.6|2
1739277170000|2025-02-11 12:32:50|41668|41628|41668|41628|41668|41628|41668|41628|13
1739277180000|2025-02-11 12:33:00|41678.2|41618.2|41680.3|41640.3|41689.6|41640.3|41678.2|41618.2|0
1739277190000|2025-02-11 12:33:10|41678|41638|41690.5|41630.5|41690.5|41638|41678|41630.5|30
1739277200000|2025-02-11 12:33:20|41680.7|41640.7|41680.7|41640.7|41680.7|41640.7|41680.7|41640.7|0
1739277240000|2025-02-11 12:34:00|41680.5|41640.5|41658|41618|41680.5|41650.2|41655.9|41618|0
1739277250000|2025-02-11 12:34:10|41655.2|41615.2|41655.2|41615.2|41655.2|41615.2|41655.2|41615.2|0
1739277260000|2025-02-11 12:34:20|41652.7|41612.7|41635.7|41615.7|41652.7|41622.5|41633|41612.7|15
1739277270000|2025-02-11 12:34:30|41635.5|41615.5|41635.7|41615.7|41635.7|41615.7|41635.5|41615.5|0
1739277280000|2025-02-11 12:34:40|41635.5|41615.5|41635.9|41615.9|41635.9|41615.9|41635.5|41615.5|1
1739277290000|2025-02-11 12:34:50|41633.4|41613.4|41633.4|41613.4|41633.4|41613.4|41633.4|41613.4|13
1739277300000|2025-02-11 12:35:00|41633.2|41613.2|41655.4|41615.4|41655.4|41618.4|41633.2|41608.6|3
1739277310000|2025-02-11 12:35:10|41653.2|41613.2|41655.4|41615.4|41658.2|41625.7|41645.7|41613.2|1
1739277320000|2025-02-11 12:35:20|41653.2|41613.2|41670.4|41630.4|41670.4|41635.7|41648.8|41613.2|3
1739277330000|2025-02-11 12:35:30|41668.2|41628.2|41658.2|41618.2|41668.2|41628.2|41658.2|41618.2|9
1739277340000|2025-02-11 12:35:40|41648.8|41588.8|41542.7|41502.7|41648.8|41588.8|41535.2|41488.2|29
1739277350000|2025-02-11 12:35:50|41545.2|41505.2|41547.3|41507.3|41547.3|41515.6|41535.4|41497.5|5
1739277360000|2025-02-11 12:36:00|||||||||1
1739277370000|2025-02-11 12:36:10|41540|41500|41535.4|41495.4|41552.7|41502.9|41535.4|41485|19
1739277380000|2025-02-11 12:36:20|41540.4|41500.4|41537.9|41497.9|41540.4|41500.4|41537.9|41497.9|0
1739277390000|2025-02-11 12:36:30|41545.6|41505.6|41548.1|41508.1|41548.1|41508.1|41543.1|41503.1|2
1739277410000|2025-02-11 12:36:50|41558.1|41518.1|41530|41490|41558.1|41518.1|41529|41490|21
1739277420000|2025-02-11 12:37:00|41517.5|41497.5|41473.1|41413.1|41532.1|41497.5|41462.9|41410.4|25
1739277430000|2025-02-11 12:37:10|41463.3|41423.3|41480|41420|41480|41430.2|41463.3|41420|0
1739277440000|2025-02-11 12:37:20|41470.2|41430.2|41435.4|41415.4|41477.7|41430.2|41435.4|41415.4|19
1739277450000|2025-02-11 12:37:30|41432.9|41412.9|41440.4|41400.4|41440.4|41412.9|41427.9|41400.4|6
1739277460000|2025-02-11 12:37:40|41442.7|41402.7|41400.6|41360.6|41442.7|41412.7|41400.6|41360.6|18
1739277470000|2025-02-11 12:37:50|41400.4|41360.4|41381|41361|41400.4|41365.6|41381|41358.1|0
1739277480000|2025-02-11 12:38:00|41383.3|41363.3|41383.3|41363.3|41383.3|41363.3|41378.7|41358.7|16
1739277490000|2025-02-11 12:38:10|41383.1|41363.1|41391.7|41331.7|41403.5|41363.3|41380.8|41329|27
1739277500000|2025-02-11 12:38:20|41396.2|41336.2|41384.2|41344.2|41406.2|41351.5|41384.2|41334.4|7
1739277510000|2025-02-11 12:38:30|41396.7|41336.7|41415.6|41355.6|41415.6|41360.6|41386.5|41336.7|4
1739277520000|2025-02-11 12:38:40|41406|41366|41399|41359|41406|41373.3|41393.3|41359|1
1739277530000|2025-02-11 12:38:50|41399.2|41359.2|41434.4|41374.4|41434.4|41374.4|41399.2|41359.2|10
1739277540000|2025-02-11 12:39:00|41424.6|41384.6|41435.6|41415.6|41451.4|41421|41424.2|41384.6|15
1739277550000|2025-02-11 12:39:10|41453.9|41433.9|41459.2|41399.2|41472.7|41433.9|41453.9|41399.2|17
1739277560000|2025-02-11 12:39:20|41448.5|41408.5|41448.5|41408.5|41448.5|41408.5|41448.5|41408.5|1
1739277570000|2025-02-11 12:39:30|41453.1|41413.1|41473.9|41433.9|41473.9|41436.2|41453.1|41413.1|9
1739277580000|2025-02-11 12:39:40|41476.2|41436.2|41456.2|41416.2|41476.2|41436.2|41456.2|41416.2|0
1739277590000|2025-02-11 12:39:50|41441.2|41401.2|41418.5|41378.5|41441.2|41401.2|41411|41378.5|22
1739277600000|2025-02-11 12:40:00|41408.7|41388.7|41420.8|41380.8|41420.8|41388.7|41408.7|41380.8|1
1739277610000|2025-02-11 12:40:10|41410.6|41390.6|41436.2|41376.2|41436.2|41391|41410.6|41373.9|21
1739277620000|2025-02-11 12:40:20|41426.6|41386.6|41421|41401|41426.6|41401|41421|41386.6|2
1739277630000|2025-02-11 12:40:30|41421.2|41401.2|41416.4|41396.4|41421.2|41401.2|41416.4|41396.4|4
1739277640000|2025-02-11 12:40:40|41411.6|41391.6|41423.9|41383.9|41423.9|41391.6|41411.4|41381.2|2
1739277650000|2025-02-11 12:40:50|41424.1|41384.1|41428.7|41388.7|41428.7|41388.7|41424.1|41384.1|1
1739277660000|2025-02-11 12:41:00|41430.6|41410.6|41461.2|41401.2|41461.2|41410.6|41430.6|41396.2|2
1739277670000|2025-02-11 12:41:10|41448.7|41408.7|41448.7|41408.7|41451.2|41411.2|41448.7|41408.7|5
1739277680000|2025-02-11 12:41:20|41448.5|41408.5|41448.5|41408.5|41448.5|41408.5|41448.5|41408.5|0
1739277690000|2025-02-11 12:41:30|41431.2|41411.2|41446|41406|41446|41411.2|41431.2|41396|3
1739277700000|2025-02-11 12:41:40|41446.6|41406.6|41455.8|41415.8|41455.8|41415.8|41446.6|41406.6|10
1739277710000|2025-02-11 12:41:50|41476.2|41416.2|41449.8|41409.8|41481.2|41431|41449.8|41409.8|8
1739277720000|2025-02-11 12:42:00|41436|41396|41425.8|41385.8|41436|41396|41425.8|41385.8|13
1739277730000|2025-02-11 12:42:10|41418.5|41378.5|41385.6|41365.6|41418.5|41387.9|41385.6|41363.1|0
1739277740000|2025-02-11 12:42:20|41383.3|41363.3|41396|41356|41405.8|41363.3|41383.3|41345.8|14
1739277750000|2025-02-11 12:42:30|41405.8|41345.8|41393.5|41353.5|41405.8|41353.5|41391|41345.8|0
1739277760000|2025-02-11 12:42:40|41391.2|41351.2|41383.9|41343.9|41391.2|41351.2|41383.9|41343.9|9
1739277770000|2025-02-11 12:42:50|41376.4|41356.4|41386.6|41346.6|41386.6|41356.4|41376.4|41346.4|1
1739277780000|2025-02-11 12:43:00|41388.9|41348.9|41423.7|41383.7|41431.6|41383.7|41388.9|41348.9|2
1739277790000|2025-02-11 12:43:10|41421.4|41381.4|41426.6|41366.6|41431.2|41381.4|41421.4|41366.6|0
1739277800000|2025-02-11 12:43:20|41418.9|41358.9|41423.9|41363.9|41423.9|41363.9|41418.9|41358.9|0
1739277810000|2025-02-11 12:43:30|41413.7|41373.7|41408.7|41368.7|41421.2|41373.7|41408.7|41361.2|0
1739277820000|2025-02-11 12:43:40|41411|41371|41436.6|41376.6|41436.6|41386.4|41406.4|41361.2|1
1739277830000|2025-02-11 12:43:50|41426.4|41386.4|41426.4|41386.4|41426.4|41386.4|41426.4|41386.4|0
1739277840000|2025-02-11 12:44:00|41426.2|41386.2|41428.5|41388.5|41428.5|41388.5|41426.2|41386.2|0
1739277850000|2025-02-11 12:44:10|41426.2|41386.2|41426.2|41386.2|41426.2|41386.2|41426.2|41386.2|0
1739277860000|2025-02-11 12:44:20|41418.7|41398.7|41428.9|41388.9|41428.9|41401|41418.7|41388.9|1
1739277870000|2025-02-11 12:44:30|41431.2|41391.2|41456.4|41396.4|41456.4|41403.7|41423.7|41391.2|1
1739277880000|2025-02-11 12:44:40|41461|41401|41456.8|41436.8|41477.4|41436.8|41456.8|41401|5
1739277890000|2025-02-11 12:44:50|41481.6|41421.6|41454.1|41434.1|41481.6|41436.4|41454.1|41421.6|2
1739277900000|2025-02-11 12:45:00|41454.3|41434.3|41456.6|41416.6|41479.1|41446.4|41451.4|41416.6|3
1739277910000|2025-02-11 12:45:10|41454.3|41414.3|41456.6|41416.6|41456.6|41416.6|41454.3|41414.3|0
1739277920000|2025-02-11 12:45:20|41467|41407|41446.6|41406.6|41467|41424.1|41439.3|41404.1|1
1739277930000|2025-02-11 12:45:30|41446.4|41406.4|41439.3|41399.3|41446.4|41406.4|41439.3|41399.3|0
1739277940000|2025-02-11 12:45:40|41426.8|41406.8|41411.4|41391.4|41426.8|41406.8|41411.4|41386.2|16
1739277950000|2025-02-11 12:45:50|41408.9|41388.9|41409.1|41389.1|41409.1|41389.1|41406.6|41386.6|2
1739277960000|2025-02-11 12:46:00|41419.9|41379.9|41441.6|41401.6|41441.6|41401.6|41419.9|41379.9|4
1739277970000|2025-02-11 12:46:10|41432.4|41412.4|41434.1|41414.1|41470.8|41450.8|41432.4|41406.6|22
1739277980000|2025-02-11 12:46:20|41433.9|41413.9|41443.9|41403.9|41443.9|41414.1|41433.9|41403.9|7
1739277990000|2025-02-11 12:46:30|41434.1|41414.1|41436.6|41416.6|41436.6|41416.6|41434.1|41414.1|1
1739278000000|2025-02-11 12:46:40|41436.8|41416.8|41446.2|41426.2|41446.2|41426.2|41436.8|41416.8|0
1739278010000|2025-02-11 12:46:50|41456.6|41416.6|41458.9|41418.9|41458.9|41418.9|41456.6|41416.6|0
1739278020000|2025-02-11 12:47:00|41459.1|41419.1|41459.3|41419.3|41459.3|41419.3|41459.1|41419.1|1
1739278030000|2025-02-11 12:47:10|41449.1|41429.1|41467.2|41427.2|41467.2|41431.8|41449.1|41427.2|1
1739278040000|2025-02-11 12:47:20|||||||||1
1739278050000|2025-02-11 12:47:30|41474.1|41434.1|41486.6|41446.6|41486.6|41446.6|41471.8|41421.6|3
1739278060000|2025-02-11 12:47:40|41489.5|41449.5|41483.9|41423.9|41491.6|41451.6|41471.4|41419.3|10
1739278070000|2025-02-11 12:47:50|41473.7|41433.7|41508.9|41468.9|41520.9|41473.4|41463.3|41433.7|134
1739278080000|2025-02-11 12:48:00|41511.1|41471.1|41478.2|41438.2|41520.9|41473|41478.2|41438.2|5
1739278090000|2025-02-11 12:48:10|41480.5|41440.5|41480.9|41440.9|41480.9|41450.7|41470.7|41440.5|6
1739278100000|2025-02-11 12:48:20|41475.9|41455.9|41490.9|41450.9|41490.9|41460.5|41475.9|41450.9|2
1739278110000|2025-02-11 12:48:30|41493.2|41453.2|41490.7|41450.7|41495.3|41455.3|41490.7|41450.7|0
1739278120000|2025-02-11 12:48:40|41493.2|41453.2|41499.1|41459.1|41506.3|41459.1|41490.7|41446.3|26
1739278140000|2025-02-11 12:49:00|41501.3|41461.3|41513.6|41453.6|41513.6|41463.8|41501.1|41453.6|2
1739278150000|2025-02-11 12:49:10|41516.3|41456.3|41513.8|41473.8|41521.3|41473.8|41511.5|41456.3|4
1739278160000|2025-02-11 12:49:20|41514|41474|41493.6|41453.6|41514|41474|41493.6|41453.6|3
1739278170000|2025-02-11 12:49:30|41496.3|41436.3|41482|41442|41496.3|41442|41474|41429.5|13
1739278180000|2025-02-11 12:49:40|41494.5|41454.5|41486.1|41466.1|41496.3|41466.1|41484.2|41454|1
1739278210000|2025-02-11 12:50:10|41493.6|41453.6|41481.1|41441.1|41493.6|41453.6|41481.1|41430.9|3
1739278220000|2025-02-11 12:50:20|41491.1|41451.1|41508.6|41448.6|41508.6|41451.1|41491.1|41448.6|13
1739278230000|2025-02-11 12:50:30|41499.7|41459.7|41506.5|41466.5|41506.5|41466.5|41499.7|41459.7|0
1739278240000|2025-02-11 12:50:40|41511.3|41471.3|41511.3|41471.3|41511.3|41471.3|41511.3|41471.3|0
1739278260000|2025-02-11 12:51:00|41501.5|41481.5|41513.8|41493.8|41513.8|41493.8|41501.5|41481.5|2
1739278270000|2025-02-11 12:51:10|41523.8|41503.8|41586.7|41526.7|41586.7|41536.5|41523.8|41503.8|14
1739278280000|2025-02-11 12:51:20|41581.7|41541.7|41576.1|41536.1|41586.7|41554.2|41574.2|41536.1|1
1739278290000|2025-02-11 12:51:30|41571.5|41531.5|41566.5|41546.5|41574|41546.5|41566.5|41531.5|11
1739278310000|2025-02-11 12:51:50|41566.3|41546.3|41564|41544|41566.3|41546.3|41564|41544|0
1739278320000|2025-02-11 12:52:00|41561.5|41541.5|41592.8|41532.8|41592.8|41541.9|41561.5|41529|43
1739278330000|2025-02-11 12:52:10|41599.6|41539.6|41599.4|41539.4|41601.9|41557.3|41596.9|41539.4|8
1739278340000|2025-02-11 12:52:20|41589.2|41549.2|41596.7|41536.7|41596.7|41549.2|41586.9|41536.7|2
1739278350000|2025-02-11 12:52:30|41589.8|41529.8|41561.9|41521.9|41589.8|41534.6|41559.6|41509.8|2
1739278360000|2025-02-11 12:52:40|41564.2|41524.2|41554.8|41534.8|41564.2|41534.8|41554.8|41524.2|0
1739278370000|2025-02-11 12:52:50|41569.8|41529.8|41582.1|41522.1|41582.1|41534.6|41569.8|41522.1|12
1739278380000|2025-02-11 12:53:00|41581.9|41521.9|41574.8|41514.8|41581.9|41521.9|41574.8|41514.8|0
1739278390000|2025-02-11 12:53:10|41562.3|41522.3|41596.9|41556.9|41607.5|41557.3|41562.3|41518.4|5
1739278400000|2025-02-11 12:53:20|41606.7|41546.7|41581.7|41541.7|41606.7|41554.6|41572.1|41541.7|12
1739278410000|2025-02-11 12:53:30|41586.7|41526.7|41580.9|41540.9|41586.7|41540.9|41568.8|41526.7|9
1739278420000|2025-02-11 12:53:40|41581.3|41541.3|41556.5|41536.5|41584|41543.8|41554.2|41524|22
1739278430000|2025-02-11 12:53:50|41580|41540|41575|41555|41594.8|41555|41575|41532.5|2
1739278440000|2025-02-11 12:54:00|41583|41543|41577.3|41537.3|41589.8|41555|41575|41537.3|2
1739278450000|2025-02-11 12:54:10|41579.8|41539.8|41589.8|41549.8|41589.8|41549.8|41579.8|41539.8|3
1739278460000|2025-02-11 12:54:20|41585.4|41565.4|41645.7|41605.7|41645.7|41605.7|41585.4|41565.4|12
1739278470000|2025-02-11 12:54:30|41650.2|41610.2|41667.5|41627.5|41675|41634.8|41650.2|41610.2|9
1739278480000|2025-02-11 12:54:40|41667.9|41627.9|41691.5|41651.5|41722.5|41674.6|41662.7|41627.9|7
1739278490000|2025-02-11 12:54:50|41684.4|41644.4|41699.8|41639.8|41702.1|41644.4|41684.4|41624.6|15
1739278500000|2025-02-11 12:55:00|41685.9|41625.9|41633.2|41613.2|41685.9|41636.1|41633.2|41594|3
1739278510000|2025-02-11 12:55:10|41623.8|41603.8|41611.5|41571.5|41632.8|41603.8|41611.5|41564|1
1739278520000|2025-02-11 12:55:20|41611.7|41571.7|41611.7|41571.7|41613.8|41573.8|41611.7|41571.7|1
1739278530000|2025-02-11 12:55:30|41614|41574|41624.2|41584.2|41639.4|41584.2|41614|41564.8|1
1739278540000|2025-02-11 12:55:40|41624|41584|41621.9|41581.9|41624|41584|41621.7|41581.7|12
1739278550000|2025-02-11 12:55:50|41622.1|41582.1|41634|41614|41634.4|41614|41622.1|41582.1|0
1739278560000|2025-02-11 12:56:00|41644.4|41604.4|41646.9|41606.9|41646.9|41606.9|41644.4|41604.4|0
1739278570000|2025-02-11 12:56:10|41649.4|41609.4|41649.4|41609.4|41649.4|41609.4|41649.4|41609.4|0
1739278580000|2025-02-11 12:56:20|41636.9|41616.9|41639.4|41619.4|41639.4|41619.4|41636.9|41616.9|1
1739278590000|2025-02-11 12:56:30|41634.6|41614.6|41632.3|41612.3|41634.6|41614.6|41632.3|41612.3|0
1739278600000|2025-02-11 12:56:40|41642.1|41602.1|41631.9|41611.9|41642.1|41611.9|41631.9|41602.1|1
1739278610000|2025-02-11 12:56:50|41642.1|41602.1|41646.7|41606.7|41659.6|41616.9|41636.9|41599.4|14
1739278620000|2025-02-11 12:57:00|41636.5|41616.5|41646.1|41606.1|41646.3|41616.5|41636.5|41606.1|2
1739278630000|2025-02-11 12:57:10|41645.9|41605.9|41630.9|41570.9|41645.9|41605.9|41626.5|41570.9|8
1739278640000|2025-02-11 12:57:20|41626.3|41566.3|41604.2|41584.2|41626.3|41584.2|41604.2|41566.3|1
1739278650000|2025-02-11 12:57:30|41608.8|41588.8|41635.8|41595.8|41635.8|41603.8|41608.8|41588.8|5
1739278660000|2025-02-11 12:57:40|41654.6|41614.6|41678.6|41618.6|41678.6|41639|41654.6|41614.6|0
1739278670000|2025-02-11 12:57:50|41674|41614|41664.4|41644.4|41674.2|41646.9|41659.6|41614|18
1739278680000|2025-02-11 12:58:00|41664.6|41644.6|41709.8|41649.8|41709.8|41650|41664.6|41637.3|2
1739278690000|2025-02-11 12:58:10|41702.3|41662.3|41724.8|41664.8|41724.8|41670|41702.3|41662.3|7
1739278700000|2025-02-11 12:58:20|41717.3|41677.3|41718.3|41698.3|41732.5|41698.3|41714.8|41672.5|20
1739278710000|2025-02-11 12:58:30|41722.9|41702.9|41750.4|41710.4|41760.6|41710.4|41722.9|41688.5|30
1739278720000|2025-02-11 12:58:40|41760.6|41700.6|41733.1|41713.1|41760.6|41713.1|41733.1|41700.6|4
1739278730000|2025-02-11 12:58:50|41732.5|41712.5|41737.9|41677.9|41737.9|41712.5|41727.7|41677.9|0
1739278740000|2025-02-11 12:59:00|41740.2|41680.2|41752.7|41732.7|41752.7|41732.7|41723.1|41680.2|6
1739278750000|2025-02-11 12:59:10|41760|41740|41763.5|41743.5|41785.2|41743.5|41760|41720.6|5
1739278760000|2025-02-11 12:59:20|41768.1|41748.1|41767.7|41727.7|41774.8|41748.1|41762.7|41727.7|2
1739278770000|2025-02-11 12:59:30|41765.2|41725.2|41742.7|41722.7|41765.2|41725.2|41742.7|41713.1|14
1739278780000|2025-02-11 12:59:40|41747.5|41707.5|41745.2|41685.2|41747.5|41707.5|41742.7|41685.2|2
1739278790000|2025-02-11 12:59:50|41737.7|41697.7|41732.5|41672.5|41741.7|41697.7|41732.5|41672.5|4
1739278800000|2025-02-11 13:00:00|41722.7|41682.7|41717.9|41677.9|41759.6|41719.6|41707.7|41675.6|28
1739278810000|2025-02-11 13:00:10|41720.2|41680.2|41723.7|41663.7|41726|41690|41705.4|41663.7|102
1739278820000|2025-02-11 13:00:20|41723.9|41663.9|41731.4|41671.4|41736.4|41688.9|41703.9|41663.9|9
1739278830000|2025-02-11 13:00:30|41718.9|41678.9|41695.8|41675.8|41718.9|41683.9|41695.8|41666|58
1739278840000|2025-02-11 13:00:40|41691.2|41671.2|41678.3|41618.3|41710|41671.2|41663.9|41618.3|2
1739278850000|2025-02-11 13:00:50|41666.2|41626.2|41618.9|41578.9|41668.3|41633.5|41609.5|41578.9|0
1739278860000|2025-02-11 13:01:00|41618.7|41578.7|41606|41566|41628.7|41581.2|41598.7|41566|0
1739278870000|2025-02-11 13:01:10|41605.6|41565.6|41580.8|41520.8|41605.6|41565.6|41568.5|41520.8|17
1739278880000|2025-02-11 13:01:20|41570.4|41530.4|41573.3|41513.3|41575.6|41530.4|41570.4|41513.3|2
1739278890000|2025-02-11 13:01:30|41562.9|41522.9|41576|41516|41576|41528.1|41548.1|41516|3
1739278900000|2025-02-11 13:01:40|41578.3|41518.3|41573.3|41533.3|41578.3|41535.6|41568.5|41518.3|0
1739278910000|2025-02-11 13:01:50|41571|41531|41560.6|41540.6|41571|41540.6|41560.6|41531|1
1739278920000|2025-02-11 13:02:00|41560.4|41540.4|41622.9|41582.9|41623.1|41582.9|41560.4|41535.4|9
1739278930000|2025-02-11 13:02:10|41612.7|41592.7|41615|41595|41625.2|41597.7|41612.7|41580.6|0
1739278940000|2025-02-11 13:02:20|41617.5|41577.5|41595.4|41555.4|41619.8|41577.7|41595.4|41550.2|1
1739278950000|2025-02-11 13:02:30|41592.7|41552.7|41580.2|41540.2|41592.7|41555|41575|41540.2|0
1739278960000|2025-02-11 13:02:40|41577.7|41537.7|41564.4|41524.4|41582.1|41537.7|41564.4|41519.4|9
1739278970000|2025-02-11 13:02:50|41551.9|41531.9|41547.3|41507.3|41551.9|41531.9|41542.3|41507.3|1
1739278980000|2025-02-11 13:03:00|41546.5|41486.5|41522.5|41482.5|41546.5|41486.5|41522.3|41471.9|10
1739278990000|2025-02-11 13:03:10|41510|41490|41514.8|41494.8|41514.8|41494.8|41510|41474.6|5
1739279000000|2025-02-11 13:03:20|41525.2|41485.2|41546.9|41506.9|41559.8|41522.1|41520|41485.2|12
1739279010000|2025-02-11 13:03:30|41551.9|41511.9|41554.4|41514.4|41554.4|41514.4|41551.9|41511.9|1
1739279020000|2025-02-11 13:03:40|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|0
1739279030000|2025-02-11 13:03:50|41559.4|41519.4|41546.9|41526.9|41559.4|41526.9|41546.9|41519.4|1
1739279040000|2025-02-11 13:04:00|41546.7|41526.7|41534.1|41474.1|41546.7|41526.7|41531.4|41474.1|1
1739279050000|2025-02-11 13:04:10|41516.9|41476.9|41496.9|41476.9|41516.9|41484.1|41496.9|41476.6|1
1739279060000|2025-02-11 13:04:20|41490|41470|41490|41470|41490|41470|41490|41470|1
1739279070000|2025-02-11 13:04:30|41487.7|41467.7|41486.6|41466.6|41497.1|41467.7|41486.6|41457.1|1
1739279080000|2025-02-11 13:04:40|41477.3|41457.3|41477.3|41457.3|41477.3|41457.3|41477.3|41457.3|3
1739279090000|2025-02-11 13:04:50|41467.5|41447.5|41421.4|41401.4|41467.5|41447.5|41421.4|41396.2|9
1739279100000|2025-02-11 13:05:00|41421.2|41401.2|41436.2|41396.2|41436.4|41401.4|41419.1|41391.8|8
1739279110000|2025-02-11 13:05:10|41436|41396|41408.3|41388.3|41436|41403.3|41408.3|41388.3|4
1739279120000|2025-02-11 13:05:20|41406|41386|41396.2|41376.2|41415.8|41386|41396.2|41375.8|4
1739279130000|2025-02-11 13:05:30|41407.3|41387.3|41446|41426|41458.5|41426|41407.3|41387.3|11
1739279140000|2025-02-11 13:05:40|41458.5|41418.5|41458.5|41418.5|41458.5|41418.5|41458.5|41418.5|0
1739279150000|2025-02-11 13:05:50|41451|41431|41460.8|41420.8|41460.8|41431|41451|41420.8|0
1739279160000|2025-02-11 13:06:00|41453.9|41413.9|41423.3|41383.3|41453.9|41423.7|41423.3|41370.8|7
1739279170000|2025-02-11 13:06:10|41423.1|41383.1|41405.6|41385.6|41423.1|41388.3|41405.6|41380.8|1
1739279180000|2025-02-11 13:06:20|41396.4|41376.4|41395.8|41375.8|41396.4|41376.4|41395.8|41375.8|1
1739279190000|2025-02-11 13:06:30|41393.1|41373.1|41390.6|41370.6|41393.1|41373.1|41385.8|41365.8|18
1739279200000|2025-02-11 13:06:40|41400.8|41360.8|41403.1|41363.1|41403.1|41363.1|41400.8|41360.8|0
1739279210000|2025-02-11 13:06:50|41392.9|41372.9|41393.1|41373.1|41393.1|41373.1|41390.6|41370.6|3
1739279220000|2025-02-11 13:07:00|41395.6|41375.6|41368.1|41348.1|41395.6|41375.6|41368.1|41348.1|8
1739279230000|2025-02-11 13:07:10|41363.5|41343.5|41341.4|41321.4|41363.5|41343.5|41338.7|41318.7|6
1739279240000|2025-02-11 13:07:20|41348.3|41328.3|41343.3|41323.3|41358.1|41328.3|41343.3|41315.4|8
1739279250000|2025-02-11 13:07:30|41340.8|41320.8|41340.6|41320.6|41340.8|41320.8|41340.6|41320.6|1
1739279260000|2025-02-11 13:07:40|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|8
1739279270000|2025-02-11 13:07:50|41340.8|41320.8|41341|41321|41343.3|41323.3|41340.8|41320.8|3
1739279280000|2025-02-11 13:08:00|41338.5|41318.5|41267.9|41247.9|41338.5|41318.5|41267.9|41237.9|10
1739279290000|2025-02-11 13:08:10|41262.9|41242.9|41256|41236|41267.9|41242.9|41256|41225.4|2
1739279300000|2025-02-11 13:08:20|41265.4|41225.4|41258.3|41238.3|41268.1|41238.3|41258.3|41223.5|3
1739279310000|2025-02-11 13:08:30|41260.6|41240.6|41250.8|41230.8|41260.6|41240.6|41247.9|41220.4|4
1739279320000|2025-02-11 13:08:40|41255.6|41235.6|41272.5|41252.5|41272.5|41252.5|41255.6|41235.6|3
1739279330000|2025-02-11 13:08:50|41274.8|41254.8|41290.4|41270.4|41295.4|41270.4|41274.8|41254.8|14
1739279340000|2025-02-11 13:09:00|41292.9|41272.9|41362.5|41342.5|41380.2|41342.5|41292.9|41263.5|10
1739279350000|2025-02-11 13:09:10|41362.9|41342.9|41385.4|41365.4|41410|41372.5|41362.9|41342.9|10
1739279360000|2025-02-11 13:09:20|41380.2|41360.2|41383.3|41343.3|41383.3|41360.2|41370.2|41335.4|4
1739279370000|2025-02-11 13:09:30|41390.2|41350.2|41359.6|41319.6|41390.2|41350.2|41359.6|41319.6|8
1739279380000|2025-02-11 13:09:40|41360|41320|41382.3|41362.3|41382.3|41362.3|41359.4|41320|6
1739279390000|2025-02-11 13:09:50|41384.8|41364.8|41397.1|41377.1|41397.1|41377.1|41384.6|41364.6|1
1739279400000|2025-02-11 13:10:00|41401.7|41381.7|41401.7|41361.7|41411.9|41381.7|41391.2|41343.7|3
1739279410000|2025-02-11 13:10:10|41403.9|41363.9|41396.7|41336.7|41403.9|41363.9|41396.7|41336.7|0
1739279420000|2025-02-11 13:10:20|41386.2|41346.2|41379.2|41339.2|41386.2|41346.2|41379.2|41339.2|0
1739279430000|2025-02-11 13:10:30|41379.1|41339.1|41398.9|41358.9|41399.1|41358.9|41379.1|41334.1|1
1739279440000|2025-02-11 13:10:40|41396.4|41356.4|41396.4|41356.4|41396.4|41356.4|41396.4|41356.4|0
1739279460000|2025-02-11 13:11:00|41391.9|41351.9|41381.9|41361.9|41391.9|41361.9|41372.3|41347.3|2
1739279470000|2025-02-11 13:11:10|41381.8|41361.8|41399.1|41379.1|41414.6|41384.3|41381.8|41354.6|6
1739279480000|2025-02-11 13:11:20|41406.6|41386.6|41421.8|41381.8|41421.8|41386.6|41406.6|41379.3|4
1739279490000|2025-02-11 13:11:30|41424.1|41384.1|41447.1|41407.1|41451.2|41407.1|41424.1|41384.1|8
1739279500000|2025-02-11 13:11:40|41454.1|41414.1|41481.8|41441.8|41481.8|41441.8|41454.1|41414.1|1
1739279510000|2025-02-11 13:11:50|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|9
1739279520000|2025-02-11 13:12:00|41469.3|41449.3|41431.2|41391.2|41477.9|41449.3|41431.2|41391.2|9
1739279530000|2025-02-11 13:12:10|41441|41381|41411.2|41371.2|41441|41388.3|41411.2|41371.2|1
1739279540000|2025-02-11 13:12:20|41421|41361|41418.5|41358.5|41421|41361|41416.2|41356.2|0
1739279550000|2025-02-11 13:12:30|41411.6|41351.6|41425|41365|41425|41375|41395|41351.6|1
1739279560000|2025-02-11 13:12:40|41436.4|41376.4|41411.2|41391.2|41436.4|41391.2|41411.2|41376.4|0
1739279570000|2025-02-11 13:12:50|41421|41381|41411.2|41391.2|41421|41391.2|41408.7|41381|0
1739279580000|2025-02-11 13:13:00|41421|41381|41418.7|41378.7|41421|41381|41418.7|41378.7|0
1739279590000|2025-02-11 13:13:10|41418.5|41378.5|41400.6|41360.6|41423.7|41378.5|41398.1|41360.6|2
1739279600000|2025-02-11 13:13:20|41390.4|41370.4|41381.4|41341.4|41390.4|41370.4|41373.9|41341.4|1
1739279610000|2025-02-11 13:13:30|41381.2|41341.2|41363.9|41343.9|41381.4|41343.9|41363.9|41336.4|0
1739279620000|2025-02-11 13:13:40|41371.6|41351.6|41383.7|41363.7|41383.7|41363.7|41371.6|41351.6|5
1739279630000|2025-02-11 13:13:50|41383.5|41363.5|41388.5|41368.5|41390.8|41368.5|41383.5|41350.8|15
1739279640000|2025-02-11 13:14:00|41397.7|41377.7|41416.4|41396.4|41423.1|41396.4|41397.7|41360.8|10
1739279650000|2025-02-11 13:14:10|41416.6|41396.6|41428.9|41408.9|41428.9|41408.9|41416.6|41396.6|3
1739279660000|2025-02-11 13:14:20|41439.1|41399.1|41443.9|41403.9|41451.4|41403.9|41439.1|41391.4|0
1739279670000|2025-02-11 13:14:30|41441.2|41421.2|41444.1|41384.1|41461.8|41421.2|41441.2|41384.1|3
1739279680000|2025-02-11 13:14:40|41433.7|41393.7|41424.5|41384.5|41433.7|41393.7|41424.5|41384.5|0
1739279690000|2025-02-11 13:14:50|41431.8|41411.8|41444.3|41404.3|41463.9|41443.9|41431.8|41404.3|19
1739279700000|2025-02-11 13:15:00|41441.4|41401.4|41436.6|41396.6|41441.4|41401.4|41434.3|41394.3|5
1739279710000|2025-02-11 13:15:10|41427.8|41407.8|41451.6|41431.6|41455.8|41435.8|41427.8|41407.8|1
1739279720000|2025-02-11 13:15:20|41461.4|41421.4|41461.4|41421.4|41461.4|41421.4|41461.4|41421.4|0
1739279730000|2025-02-11 13:15:30|41459.1|41419.1|41431.2|41391.2|41459.1|41428.9|41431.2|41381.6|0
1739279740000|2025-02-11 13:15:40|41421.6|41381.6|41401.2|41381.2|41421.6|41381.6|41398.7|41378.7|10
1739279750000|2025-02-11 13:15:50|41407.9|41367.9|41370.8|41330.8|41407.9|41367.9|41370.8|41323.7|3
1739279760000|2025-02-11 13:16:00|41368.7|41328.7|41333.9|41313.9|41368.7|41338.5|41328.9|41308.9|10
1739279770000|2025-02-11 13:16:10|41336.2|41316.2|41343.5|41323.5|41343.5|41323.5|41333.7|41313.7|5
1739279780000|2025-02-11 13:16:20|41351|41331|41351.2|41331.2|41366.4|41336.2|41351|41323.7|4
1739279790000|2025-02-11 13:16:30|41350.8|41330.8|41310.8|41290.8|41350.8|41330.8|41310.8|41288.7|15
1739279800000|2025-02-11 13:16:40|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|0
1739279810000|2025-02-11 13:16:50|41307.9|41287.9|41298.3|41278.3|41307.9|41287.9|41298.3|41278.3|5
1739279820000|2025-02-11 13:17:00|41295.6|41275.6|41261|41221|41314.2|41275.6|41250.8|41221|20
1739279830000|2025-02-11 13:17:10|41265.6|41225.6|41255.4|41235.4|41265.6|41235.4|41255.4|41225.6|25
1739279840000|2025-02-11 13:17:20|41236|41216|41233.1|41213.1|41250.8|41218.1|41233.1|41208.3|15
1739279850000|2025-02-11 13:17:30|41230.8|41210.8|41226.4|41206.4|41255.2|41220.8|41226.4|41203.7|6
1739279860000|2025-02-11 13:17:40|41238.5|41178.5|41180.8|41160.8|41238.5|41195|41180.8|41155.6|33
1739279870000|2025-02-11 13:17:50|41183.1|41163.1|41231|41171|41231|41188.9|41183.1|41158.7|11
1739279880000|2025-02-11 13:18:00|41235.6|41175.6|41235.8|41195.8|41258.7|41218.5|41221.2|41175.6|9
1739279890000|2025-02-11 13:18:10|41231.2|41191.2|41248.7|41208.7|41248.7|41208.7|41231.2|41191.2|2
1739279900000|2025-02-11 13:18:20|41256|41216|41246.4|41186.4|41256|41228.7|41225.8|41186.4|26
1739279910000|2025-02-11 13:18:30|41251|41191|41250.8|41210.8|41256|41210.8|41245.8|41191|1
1739279920000|2025-02-11 13:18:40|41261.4|41201.4|41266|41206|41266|41206|41261.4|41201.4|5
1739279930000|2025-02-11 13:18:50|41234.5|41214.5|41236|41216|41238.3|41216|41229.1|41197.9|6
1739279940000|2025-02-11 13:19:00|41236.4|41216.4|41248.3|41188.3|41255.6|41216.4|41236.4|41188.3|0
1739279950000|2025-02-11 13:19:10|41231|41191|41240.2|41180.2|41240.2|41191|41231|41180.2|0
1739279960000|2025-02-11 13:19:20|41228.7|41168.7|41208.3|41168.3|41228.7|41168.7|41208.3|41158.7|10
1739279970000|2025-02-11 13:19:30|41198.5|41178.5|41210.4|41170.4|41220.6|41178.5|41198.5|41160.6|2
1739279980000|2025-02-11 13:19:40|41210.6|41170.6|41208.1|41168.1|41210.6|41170.6|41208.1|41168.1|0
1739279990000|2025-02-11 13:19:50|41210.8|41170.8|41229.1|41169.1|41229.1|41170.8|41210.8|41161|4
1739280000000|2025-02-11 13:20:00|41221.6|41181.6|41230.8|41190.8|41236.4|41190.8|41221.6|41171.8|2
1739280010000|2025-02-11 13:20:10|41228.5|41188.5|41230.6|41170.6|41230.6|41195.8|41211.2|41170.6|4
1739280020000|2025-02-11 13:20:20|41203.1|41183.1|41206.2|41166.2|41216|41183.1|41195.8|41156|11
1739280030000|2025-02-11 13:20:30|41210.8|41170.8|41228.3|41188.3|41228.5|41195.2|41210.8|41170.8|2
1739280040000|2025-02-11 13:20:40|41230.6|41170.6|41223.3|41183.3|41230.6|41186.4|41206.4|41163.3|7
1739280050000|2025-02-11 13:20:50|41222.6|41182.6|41210.8|41170.8|41222.6|41182.6|41210.8|41170.8|2
1739280060000|2025-02-11 13:21:00|41210.1|41170.1|41212.9|41152.9|41212.9|41170.1|41200.4|41150.6|4
1739280070000|2025-02-11 13:21:10|41213.1|41153.1|41223.1|41163.1|41223.1|41163.1|41213.1|41153.1|1
1739280080000|2025-02-11 13:21:20|41222.6|41162.6|41174.7|41114.7|41222.6|41162.6|41174.7|41114.7|38
1739280090000|2025-02-11 13:21:30|41163.5|41123.5|41148.3|41128.3|41163.5|41128.3|41141.2|41110.8|6
1739280100000|2025-02-11 13:21:40|41152.8|41132.8|41151.6|41111.6|41163.3|41132.8|41141.2|41111.6|12
1739280110000|2025-02-11 13:21:50|41161|41121|41158.5|41118.5|41161|41121|41158.5|41118.5|5
1739280120000|2025-02-11 13:22:00|41191|41151|41238.3|41178.3|41238.3|41178.3|41185.8|41151|18
1739280130000|2025-02-11 13:22:10|41228.5|41188.5|41233.7|41173.7|41236|41190.8|41228.5|41173.7|1
1739280140000|2025-02-11 13:22:20|41234.1|41174.1|41238.9|41178.9|41243.5|41198.7|41231.8|41174.1|7
1739280150000|2025-02-11 13:22:30|41239.1|41179.1|41239.1|41179.1|41239.1|41179.1|41239.1|41179.1|0
1739280160000|2025-02-11 13:22:40|41241.4|41181.4|41288.9|41228.9|41288.9|41231.6|41241.4|41181.4|18
1739280170000|2025-02-11 13:22:50|41293.7|41233.7|41286.2|41246.2|41293.7|41246.2|41283.9|41231.4|4
1739280180000|2025-02-11 13:23:00|41279.3|41239.3|41266.6|41226.6|41279.3|41239.3|41264.3|41224.3|14
1739280190000|2025-02-11 13:23:10|41276.8|41216.8|41264.3|41224.3|41279.5|41229.7|41264.3|41211.8|7
1739280200000|2025-02-11 13:23:20|41259.7|41219.7|41257.4|41217.4|41262|41222|41257.4|41217.4|0
1739280210000|2025-02-11 13:23:30|41232.8|41212.8|41234.7|41174.7|41243.9|41212.8|41225.7|41174.7|5
1739280220000|2025-02-11 13:23:40|41230.1|41170.1|41229.5|41169.5|41232.2|41182.4|41222.4|41169.5|1
1739280230000|2025-02-11 13:23:50|41222|41182|41219.3|41179.3|41231.8|41182|41219.3|41169.5|1
1739280240000|2025-02-11 13:24:00|41214.3|41174.3|41130.3|41090.3|41214.3|41174.3|41130.3|41080.7|30
1739280250000|2025-02-11 13:24:10|41128|41088|41121.3|41101.3|41128|41101.3|41110.7|41088|7
1739280260000|2025-02-11 13:24:20|41133.4|41093.4|41154.9|41094.9|41154.9|41102.4|41133.4|41092.2|2
1739280270000|2025-02-11 13:24:30|41142.4|41102.4|41147.4|41107.4|41157.6|41109.7|41142.4|41094.9|5
1739280280000|2025-02-11 13:24:40|41147.6|41107.6|41147.4|41127.4|41147.6|41127.4|41140.1|41107.6|4
1739280290000|2025-02-11 13:24:50|41154.5|41114.5|41130.1|41110.1|41154.5|41114.5|41130.1|41102.6|2
1739280300000|2025-02-11 13:25:00|41139.9|41099.9|41142.8|41102.8|41152.6|41102.8|41139.9|41090.1|1
1739280310000|2025-02-11 13:25:10|41109.4|41089.4|41086.5|41026.5|41109.4|41089.4|41055.9|41013.2|53
1739280320000|2025-02-11 13:25:20|41082.1|41042.1|41088.8|41068.8|41093.4|41068.8|41082.1|41042.1|1
1739280330000|2025-02-11 13:25:30|41091.1|41071.1|41098.8|41058.8|41126.5|41098.6|41091.1|41058.6|19
1739280340000|2025-02-11 13:25:40|41100.2|41060.2|41121.3|41081.3|41121.3|41081.3|41100.2|41060.2|1
1739280350000|2025-02-11 13:25:50|41126.1|41086.1|41128.4|41088.4|41128.4|41088.4|41126.1|41086.1|0
1739280360000|2025-02-11 13:26:00|41128.8|41088.8|41148.6|41088.6|41148.6|41093.6|41128.8|41084|2
1739280370000|2025-02-11 13:26:10|41143.6|41103.6|41170.4|41130.4|41170.4|41130.4|41143.6|41103.6|6
1739280380000|2025-02-11 13:26:20|41175|41135|41180.2|41140.2|41180.4|41140.4|41175|41135|6
1739280390000|2025-02-11 13:26:30|41184.8|41144.8|41191.9|41131.9|41194.6|41144.8|41182.1|41129.6|0
1739280400000|2025-02-11 13:26:40|41189.6|41129.6|41162.1|41142.1|41189.6|41142.1|41162.1|41129.6|0
1739280410000|2025-02-11 13:26:50|41169.6|41129.6|41167.1|41127.1|41169.6|41129.6|41167.1|41127.1|0
1739280420000|2025-02-11 13:27:00|41166.9|41126.9|41162.1|41122.1|41166.9|41126.9|41162.1|41122.1|1
1739280430000|2025-02-11 13:27:10|41162.3|41122.3|41146.9|41126.9|41164.6|41126.9|41146.9|41121.9|9
1739280440000|2025-02-11 13:27:20|41146.5|41126.5|41121.9|41101.9|41146.5|41126.5|41121.9|41101.9|1
1739280450000|2025-02-11 13:27:30|41119.8|41099.8|41121.9|41101.9|41121.9|41101.9|41119.8|41099.8|1
1739280460000|2025-02-11 13:27:40|41154.4|41094.4|41154.6|41114.6|41164.2|41114.6|41154.4|41094.4|0
1739280470000|2025-02-11 13:27:50|41156.9|41116.9|41164.6|41104.6|41177.1|41131.7|41141.4|41090.2|10
1739280480000|2025-02-11 13:28:00|41161.5|41101.5|41138.6|41078.6|41161.5|41101.5|41138.4|41078.4|16
1739280490000|2025-02-11 13:28:10|41138.8|41078.8|41128.6|41088.6|41138.8|41088.6|41128.4|41071.1|4
1739280500000|2025-02-11 13:28:20|41133.8|41073.8|41146.5|41086.5|41146.5|41086.5|41131.5|41071.5|7
1739280520000|2025-02-11 13:28:40|41148.8|41088.8|41148.8|41088.8|41148.8|41088.8|41148.8|41088.8|0
1739280530000|2025-02-11 13:28:50|41138.8|41098.8|41134.2|41094.2|41138.8|41098.8|41134.2|41094.2|1
1739280540000|2025-02-11 13:29:00|41131.9|41091.9|41108.8|41088.8|41131.9|41094|41108.8|41086.5|0
1739280550000|2025-02-11 13:29:10|41101.9|41081.9|41114.2|41054.2|41114.2|41081.9|41094|41043.8|10
1739280560000|2025-02-11 13:29:20|41104|41064|41093.2|41053.2|41116.1|41064|41093.2|41048.8|7
1739280570000|2025-02-11 13:29:30|41094|41054|41071.3|41031.3|41113.4|41064|41063.2|41031.3|24
1739280580000|2025-02-11 13:29:40|41071.1|41031.1|41071.1|41011.1|41071.1|41031.1|41050.7|41006.3|5
1739280590000|2025-02-11 13:29:50|41073.4|41013.4|41071.1|41011.1|41073.4|41013.4|41071.1|41011.1|3
1739280600000|2025-02-11 13:30:00|41050|41030|41053.2|41013.2|41053.4|41030|41021.3|41001.3|22
1739280610000|2025-02-11 13:30:10|41058.4|40998.4|40935.7|40915.7|41058.4|41008.2|40935.7|40910.2|42
1739280620000|2025-02-11 13:30:20|40938.4|40898.4|40935.4|40915.4|40950.7|40922.7|40935.4|40898.4|14
1739280630000|2025-02-11 13:30:30|40942.9|40902.9|40902.5|40862.5|40942.9|40912.7|40884.6|40844.6|27
1739280640000|2025-02-11 13:30:40|40905.2|40865.2|40971.7|40931.7|40974.4|40941.9|40897.7|40865.2|11
1739280650000|2025-02-11 13:30:50|40964.2|40944.2|40934.6|40914.6|40980.7|40944.8|40934.6|40903.8|32
1739280660000|2025-02-11 13:31:00|40936.9|40916.9|40953.1|40913.1|40953.1|40917.7|40907.7|40870.9|17
1739280670000|2025-02-11 13:31:10|40967.9|40907.9|40974.8|40914.8|40975|40925.4|40963.1|40907.9|1
1739280680000|2025-02-11 13:31:20|40972.3|40912.3|40977.9|40937.9|40987.9|40947.9|40952.7|40902.9|11
1739280690000|2025-02-11 13:31:30|40975.6|40935.6|40957.1|40917.1|40975.6|40938.1|40957.1|40917.1|3
1739280700000|2025-02-11 13:31:40|40950.2|40910.2|40952.5|40912.5|40952.5|40912.5|40950.2|40910.2|2
1739280710000|2025-02-11 13:31:50|40954.8|40914.8|40955.8|40895.8|40958.1|40914.8|40938.1|40887.9|8
1739280720000|2025-02-11 13:32:00|40956|40896|40963.1|40923.1|40968.3|40923.3|40955.8|40895.8|0
1739280730000|2025-02-11 13:32:10|40965.6|40925.6|40975.6|40955.6|40975.6|40955.6|40955.8|40923.1|9
1739280740000|2025-02-11 13:32:20|40973.1|40953.1|41004|40964|41013.8|40965|40973.1|40946.3|11
1739280750000|2025-02-11 13:32:30|41013.1|40973.1|41008.1|40988.1|41013.1|40988.1|41008.1|40973.1|0
1739280760000|2025-02-11 13:32:40|41005.8|40985.8|41005.4|40985.4|41005.8|40985.8|41005.4|40985.4|2
1739280770000|2025-02-11 13:32:50|41000.4|40980.4|40998.3|40938.3|41005.6|40980.4|40990.8|40938.3|1
1739280780000|2025-02-11 13:33:00|40987.9|40947.9|40973.1|40933.1|40987.9|40953.1|40973.1|40920.6|1
1739280790000|2025-02-11 13:33:10|40970.6|40950.6|40986.2|40966.2|41005.6|40966.2|40970.6|40935.6|3
1739280800000|2025-02-11 13:33:20|41001.7|40961.7|40985.6|40965.6|41010.8|40975.6|40985.6|40960.6|2
1739280810000|2025-02-11 13:33:30|40980.6|40960.6|40978.1|40958.1|40980.6|40960.6|40978.1|40958.1|0
1739280820000|2025-02-11 13:33:40|40958.1|40938.1|40917.9|40877.9|40967.9|40938.1|40900.8|40871|11
1739280830000|2025-02-11 13:33:50|40913.3|40873.3|40908.3|40868.3|40913.3|40873.3|40908.3|40868.3|3
1739280840000|2025-02-11 13:34:00|40906|40866|40913.1|40873.1|40925.6|40875.8|40868.3|40828.3|20
1739280850000|2025-02-11 13:34:10|40908.3|40868.3|40933.3|40873.3|40933.3|40895.8|40908.3|40868.3|6
1739280860000|2025-02-11 13:34:20|40933.7|40873.7|40925.4|40885.4|40938.3|40895.8|40915.8|40873.7|2
1739280870000|2025-02-11 13:34:30|40920.8|40880.8|40921|40861|40928.3|40888.3|40918.3|40861|5
1739280880000|2025-02-11 13:34:40|40918.7|40858.7|40885.8|40845.8|40918.7|40871|40871.4|40843.5|0
1739280890000|2025-02-11 13:34:50|40886.2|40846.2|40893.9|40853.9|40903.7|40853.9|40886.2|40841.2|3
1739280900000|2025-02-11 13:35:00|40916.8|40856.8|40918.5|40878.5|40921.4|40878.5|40911.6|40856.8|9
1739280910000|2025-02-11 13:35:10|40941|40881|40933.3|40893.3|40941|40893.3|40933.3|40876|9
1739280920000|2025-02-11 13:35:20|40943.1|40903.1|41016.4|40956.4|41016.4|40966.2|40933.5|40903.1|7
1739280930000|2025-02-11 13:35:30|41023.3|40963.3|41025.8|40965.8|41025.8|40965.8|41023.3|40963.3|7
1739280940000|2025-02-11 13:35:40|41027.9|40967.9|40995.8|40955.8|41027.9|40967.9|40985.6|40936|7
1739280950000|2025-02-11 13:35:50|40995.6|40955.6|40985.4|40945.4|40995.6|40955.6|40985.4|40945.4|3
1739280960000|2025-02-11 13:36:00|40987.9|40947.9|40983.3|40963.3|40990.6|40963.3|40983.3|40943.3|2
1739280970000|2025-02-11 13:36:10|40983.5|40963.5|41017.9|40977.9|41017.9|40982.5|40983.5|40963.5|4
1739280980000|2025-02-11 13:36:20|41020.2|40980.2|41015.4|40975.4|41020.2|40987.7|41007.7|40972.9|1
1739280990000|2025-02-11 13:36:30|41020.2|40980.2|41015.4|40975.4|41020.2|40980.2|41007.3|40957.7|15
1739281000000|2025-02-11 13:36:40|41015.6|40975.6|41062.9|41022.9|41070.6|41025.4|41008.7|40975.6|7
1739281010000|2025-02-11 13:36:50|41062.3|41022.3|41010|40970|41062.3|41022.3|41009.8|40967.5|9
1739281020000|2025-02-11 13:37:00|41009.8|40969.8|40960.4|40920.4|41017.5|40979.4|40960.4|40920.4|3
1739281030000|2025-02-11 13:37:10|40962.7|40922.7|40972.7|40952.7|40982.5|40952.7|40955.6|40922.7|0
1739281040000|2025-02-11 13:37:20|40985.2|40945.2|41017.3|40957.3|41017.3|40957.3|40985.2|40938.3|1
1739281050000|2025-02-11 13:37:30|41015|40955|41011.2|40971.2|41022.5|40974.8|40983.3|40942.1|22
1739281060000|2025-02-11 13:37:40|41025.2|40985.2|41047.5|41007.5|41055|41007.7|41025.2|40985.2|2
1739281070000|2025-02-11 13:37:50|41035|41015|41037.3|41017.3|41047.5|41017.3|41035|41007.5|9
1739281080000|2025-02-11 13:38:00|41039.6|41019.6|41015.2|40995.2|41047.1|41019.6|41015.2|40995.2|3
1739281090000|2025-02-11 13:38:10|41017.3|40997.3|41032.3|41012.3|41052.1|41012.3|41017.3|40992.1|5
1739281100000|2025-02-11 13:38:20|41039.4|40999.4|41017.3|40997.3|41046.7|40999.4|41017.3|40986.7|5
1739281110000|2025-02-11 13:38:30|41014.6|40994.6|41017.1|40957.1|41022.1|40994.6|41006.9|40957.1|5
1739281120000|2025-02-11 13:38:40|41014.8|40954.8|41012.3|40972.3|41017.1|40972.3|41004.6|40954.8|8
1739281130000|2025-02-11 13:38:50|41007.7|40967.7|40972.3|40952.3|41017.5|40967.7|40972.3|40942.1|8
1739281140000|2025-02-11 13:39:00|40970|40950|40956.7|40936.7|40970|40950|40956.7|40936.7|5
1739281150000|2025-02-11 13:39:10|40965.4|40925.4|40961.7|40901.7|40965.4|40925.4|40936.9|40901.7|1
1739281160000|2025-02-11 13:39:20|40959.4|40899.4|40949.2|40909.2|40959.4|40909.2|40949.2|40899.4|0
1739281170000|2025-02-11 13:39:30|40946.7|40906.7|40944.4|40904.4|40946.7|40906.7|40944.4|40904.4|0
1739281180000|2025-02-11 13:39:40|40931.9|40911.9|40929.2|40909.2|40936.9|40916.9|40929.2|40909.2|13
1739281190000|2025-02-11 13:39:50|40946.2|40906.2|40905|40885|40961.2|40911.2|40905|40885|5
1739281200000|2025-02-11 13:40:00|40902.7|40882.7|40883.5|40843.5|40907.9|40882.7|40873.3|40843.5|4
1739281210000|2025-02-11 13:40:10|40873.7|40853.7|40876|40836|40876|40853.7|40866.5|40836|0
1739281220000|2025-02-11 13:40:20|40872.9|40832.9|40868.7|40828.7|40872.9|40838.7|40851.9|40821.2|17
1739281230000|2025-02-11 13:40:30|40878.9|40818.9|40886.4|40866.4|40886.4|40866.4|40874.2|40818.9|22
1739281240000|2025-02-11 13:40:40|40888.9|40868.9|40896.2|40836.2|40896.2|40868.9|40886.2|40836.2|10
1739281250000|2025-02-11 13:40:50|40878.7|40838.7|40866.2|40826.2|40878.7|40838.7|40856.2|40826.2|1
1739281260000|2025-02-11 13:41:00|40861.6|40821.6|40835.8|40815.8|40861.6|40831|40835.8|40815.8|6
1739281270000|2025-02-11 13:41:10|40818.7|40798.7|40736.4|40696.4|40837.7|40798.7|40736.4|40693.5|55
1739281280000|2025-02-11 13:41:20|40734.1|40694.1|40746|40686|40746.2|40694.1|40726|40673.9|18
1739281290000|2025-02-11 13:41:30|40746.4|40686.4|40745.4|40705.4|40776|40716|40741.2|40686.4|14
1739281300000|2025-02-11 13:41:40|40745.2|40705.2|40733.5|40693.5|40745.2|40705.2|40733.5|40693.5|2
1739281310000|2025-02-11 13:41:50|40733.9|40693.9|40736.2|40696.2|40736.2|40703.7|40723.7|40693.9|10
1739281320000|2025-02-11 13:42:00|40726.6|40706.6|40731.2|40711.2|40731.2|40711.2|40726.6|40706.6|12
1739281330000|2025-02-11 13:42:10|40726.4|40706.4|40736.2|40696.2|40738.5|40706.4|40726.4|40693.7|1
1739281340000|2025-02-11 13:42:20|40736|40696|40726|40706|40738.5|40706.4|40726|40693.7|7
1739281350000|2025-02-11 13:42:30|40728.3|40708.3|40730.8|40710.8|40730.8|40710.8|40728.3|40708.3|4
1739281360000|2025-02-11 13:42:40|40728.5|40708.5|40786.2|40726.2|40786.2|40726.2|40728.5|40701.2|13
1739281370000|2025-02-11 13:42:50|40776|40736|40761|40741|40776|40741|40761|40731.2|3
1739281380000|2025-02-11 13:43:00|40758.1|40738.1|40751.4|40731.4|40758.1|40738.1|40749.1|40729.1|7
1739281390000|2025-02-11 13:43:10|40763.9|40723.9|40756|40736|40766.2|40736|40756|40723.5|3
1739281400000|2025-02-11 13:43:20|40763.5|40723.5|40785.8|40745.8|40785.8|40755|40753.3|40723.5|9
1739281410000|2025-02-11 13:43:30|40786|40746|40788.3|40748.3|40788.3|40748.3|40786|40746|0
1739281420000|2025-02-11 13:43:40|40785.8|40745.8|40785.8|40745.8|40785.8|40745.8|40785.8|40745.8|3
1739281440000|2025-02-11 13:44:00|40783.5|40743.5|40757.9|40737.9|40790.4|40743.5|40757.9|40730.4|4
1739281450000|2025-02-11 13:44:10|40757.7|40737.7|40761|40741|40761|40741|40751|40731|12
1739281460000|2025-02-11 13:44:20|40768.5|40728.5|40763.7|40723.7|40768.5|40728.5|40763.7|40723.7|7
1739281470000|2025-02-11 13:44:30|40753.3|40733.3|40751.2|40711.2|40765.8|40733.3|40751.2|40705.8|9
1739281480000|2025-02-11 13:44:40|40751|40711|40743.9|40703.9|40751|40711|40743.9|40703.9|2
1739281490000|2025-02-11 13:44:50|40731.4|40711.4|40703.7|40683.7|40741.2|40711.4|40701.2|40681.2|15
1739281500000|2025-02-11 13:45:00|40696.3|40676.3|40646.2|40626.2|40696.3|40676.3|40626.6|40601.2|34
1739281510000|2025-02-11 13:45:10|40648.7|40628.7|40643.5|40603.5|40648.7|40628.7|40631.4|40601.2|3
1739281520000|2025-02-11 13:45:20|40641.2|40601.2|40618.9|40598.9|40641.2|40608.7|40618.9|40598.9|36
1739281530000|2025-02-11 13:45:30|40621.2|40601.2|40673.9|40653.9|40676.2|40653.9|40621.2|40601.2|28
1739281540000|2025-02-11 13:45:40|40676.2|40656.2|40728.5|40688.5|40728.7|40688.7|40676.2|40656.2|3
1739281550000|2025-02-11 13:45:50|40735.6|40675.6|40708.5|40668.5|40735.6|40675.6|40708.5|40668.5|1
1739281560000|2025-02-11 13:46:00|40710.8|40670.8|40678.5|40638.5|40710.8|40681|40671|40638.5|11
1739281570000|2025-02-11 13:46:10|40668.3|40648.3|40663.7|40623.7|40678.1|40648.3|40663.7|40611|13
1739281580000|2025-02-11 13:46:20|40665.8|40625.8|40663.3|40643.3|40670.8|40643.3|40661|40625.8|3
1739281590000|2025-02-11 13:46:30|40661|40641|40653.3|40633.3|40661|40641|40653.3|40633.3|9
1739281600000|2025-02-11 13:46:40|40653.5|40633.5|40643.3|40623.3|40662.7|40633.5|40643.3|40622.7|2
1739281610000|2025-02-11 13:46:50|40655.8|40615.8|40638.7|40618.7|40673.1|40625.6|40638.7|40608.5|17
1739281620000|2025-02-11 13:47:00|40661|40621|40643.1|40623.1|40673.1|40625.6|40643.1|40613.1|9
1739281630000|2025-02-11 13:47:10|40640.6|40620.6|40626.4|40606.4|40640.6|40620.6|40626.4|40606.4|23
1739281640000|2025-02-11 13:47:20|40628.9|40608.9|40624.1|40604.1|40628.9|40608.9|40619.1|40599.1|18
1739281650000|2025-02-11 13:47:30|40624.3|40604.3|40624.3|40604.3|40636.6|40606.8|40624.3|40596.6|6
1739281660000|2025-02-11 13:47:40|40619.7|40599.7|40614.5|40594.5|40619.7|40599.7|40612.2|40592.2|28
1739281670000|2025-02-11 13:47:50|40609.7|40589.7|40609.7|40589.7|40614.1|40594.1|40607.2|40587.2|12
1739281680000|2025-02-11 13:48:00|40609.5|40589.5|40602.6|40582.6|40629.7|40599.7|40602.2|40582.2|68
1739281690000|2025-02-11 13:48:10|40602.8|40582.8|40513.2|40493.2|40602.8|40582.8|40513.2|40480.1|11
1739281700000|2025-02-11 13:48:20|40529.9|40469.9|40537.8|40497.8|40548.2|40498.2|40510.1|40460.5|13
1739281710000|2025-02-11 13:48:30|40535.5|40495.5|40535.1|40495.1|40537.8|40500.3|40518|40485.5|7
1739281720000|2025-02-11 13:48:40|40537.4|40497.4|40595.3|40555.3|40595.3|40564.9|40530.3|40497.4|7
1739281730000|2025-02-11 13:48:50|40595.5|40555.5|40580.1|40520.1|40600.1|40569.9|40580.1|40520.1|2
1739281740000|2025-02-11 13:49:00|40575.1|40535.1|40572|40552|40602.2|40571.6|40572|40535.1|12
1739281750000|2025-02-11 13:49:10|40572.2|40552.2|40639.3|40579.3|40639.3|40581.8|40572.2|40552.2|20
1739281760000|2025-02-11 13:49:20|40637|40577|40636.8|40596.8|40651.8|40611.8|40626.8|40577|4
1739281770000|2025-02-11 13:49:30|40636.4|40596.4|40619.1|40599.1|40651.2|40601.4|40619.1|40582|4
1739281780000|2025-02-11 13:49:40|40638.5|40578.5|40621.2|40561.2|40638.9|40595.6|40615.6|40556.4|5
1739281790000|2025-02-11 13:49:50|40616.2|40556.2|40578.9|40538.9|40616.2|40556.2|40578.9|40538.9|1
1739281800000|2025-02-11 13:50:00|40576.6|40536.6|40485.4|40425.4|40577.1|40536.6|40485.4|40425.4|58
1739281810000|2025-02-11 13:50:10|40482.3|40422.3|40421.4|40361.4|40482.3|40427.3|40401.2|40346.2|13
1739281820000|2025-02-11 13:50:20|40426|40366|40471.4|40411.4|40471.4|40411.4|40426|40366|4
1739281830000|2025-02-11 13:50:30|40473.7|40413.7|40450.4|40390.4|40489.3|40429.3|40450.4|40390.4|17
1739281840000|2025-02-11 13:50:40|40445.6|40385.6|40430.2|40370.2|40445.6|40385.6|40427.7|40367.7|5
1739281850000|2025-02-11 13:50:50|40432.5|40372.5|40466.2|40406.2|40466.2|40408.7|40411.8|40367.9|17
1739281860000|2025-02-11 13:51:00|40463.5|40403.5|40438.3|40398.3|40463.5|40418.3|40438.3|40398.3|1
1739281870000|2025-02-11 13:51:10|40435.8|40395.8|40443.5|40383.5|40443.5|40400.8|40420.8|40378.7|1
1739281880000|2025-02-11 13:51:20|40443.3|40383.3|40446.4|40406.4|40523.7|40463.7|40441.4|40381.4|36
1739281890000|2025-02-11 13:51:30|40453.3|40413.3|40458.9|40398.9|40459.1|40420.6|40419.5|40379.1|9
1739281900000|2025-02-11 13:51:40|40458.7|40398.7|40456.4|40416.4|40463.7|40433.7|40453.7|40396.4|6
1739281910000|2025-02-11 13:51:50|40454.1|40414.1|40478.5|40418.5|40505.8|40460.6|40454.1|40403.7|9
1739281920000|2025-02-11 13:52:00|40478.7|40418.7|40498.3|40438.3|40498.3|40438.3|40478.7|40418.7|3
1739281930000|2025-02-11 13:52:10|40500.8|40440.8|40498.5|40438.5|40500.8|40450.4|40468.9|40408.9|9
1739281940000|2025-02-11 13:52:20|40490.6|40430.6|40468.3|40428.3|40490.6|40430.6|40466|40415.8|1
1739281950000|2025-02-11 13:52:30|40470.6|40430.6|40479.9|40419.9|40479.9|40433.1|40468.3|40417.6|3
1739281960000|2025-02-11 13:52:40|40480.1|40420.1|40495.8|40455.8|40498.1|40460.1|40463.3|40420.1|3
1739281970000|2025-02-11 13:52:50|40488.9|40448.9|40517.8|40457.8|40517.8|40457.8|40480.6|40421|21
1739281980000|2025-02-11 13:53:00|40510.3|40450.3|40490.5|40450.5|40510.3|40457.8|40490.5|40445.3|1
1739281990000|2025-02-11 13:53:10|40495.8|40435.8|40451.2|40431.2|40495.8|40452.8|40451.2|40431.2|15
1739282000000|2025-02-11 13:53:20|40463.3|40423.3|40450.5|40430.5|40480.8|40430.5|40450.5|40420.5|6
1739282010000|2025-02-11 13:53:30|40448.3|40428.3|40462.6|40402.6|40478.3|40428.3|40448.3|40402.6|18
1739282020000|2025-02-11 13:53:40|40458|40398|40420.7|40360.7|40458|40403.7|40413.2|40360.7|17
1739282030000|2025-02-11 13:53:50|40418|40358|40398|40338|40418|40358|40383.2|40333|15
1739282040000|2025-02-11 13:54:00|40400.3|40340.3|40385.3|40325.3|40404.9|40355.1|40382.4|40325.3|6
1739282050000|2025-02-11 13:54:10|40373|40333|40412.8|40352.8|40415.7|40358|40367.8|40333|15
1739282060000|2025-02-11 13:54:20|40412.6|40352.6|40380.1|40340.1|40412.6|40357.6|40380.1|40330.3|4
1739282070000|2025-02-11 13:54:30|40379.7|40339.7|40383.2|40343.2|40395.7|40343.2|40375.1|40324.9|40
1739282080000|2025-02-11 13:54:40|40380.7|40340.7|40363.9|40323.9|40388|40345.9|40363.4|40323.9|4
1739282090000|2025-02-11 13:54:50|40366.1|40326.1|40356.4|40336.4|40366.1|40336.4|40353.6|40326.1|5
1739282100000|2025-02-11 13:55:00|40358.9|40338.9|40358.9|40338.9|40358.9|40338.9|40358.9|40338.9|6
1739282110000|2025-02-11 13:55:10|40368.6|40348.6|40436.1|40376.1|40436.1|40376.1|40366.6|40346.6|4
1739282120000|2025-02-11 13:55:20|40425.9|40385.9|40416.1|40356.1|40435.3|40385.9|40416.1|40356.1|4
1739282130000|2025-02-11 13:55:30|40406.3|40366.3|40426.1|40366.1|40426.3|40366.3|40406.3|40357|6
1739282140000|2025-02-11 13:55:40|40460.7|40400.7|40468.2|40448.2|40473.4|40448.2|40446.3|40393.6|21
1739282150000|2025-02-11 13:55:50|40473.2|40433.2|40458.6|40438.6|40473.2|40438.6|40458.6|40410.7|3
1739282160000|2025-02-11 13:56:00|40460.9|40440.9|40478.2|40438.2|40485.7|40440.9|40460.9|40420.7|3
1739282170000|2025-02-11 13:56:10|40478.4|40438.4|40480.7|40440.7|40480.7|40440.7|40478.4|40438.4|6
1739282180000|2025-02-11 13:56:20|40481.1|40441.1|40518.8|40498.8|40518.8|40498.8|40474.3|40441.1|16
1739282190000|2025-02-11 13:56:30|40522|40502|40654.5|40594.5|40654.5|40594.5|40522|40502|63
1739282200000|2025-02-11 13:56:40|40654.7|40594.7|40632.2|40612.2|40655.1|40612.2|40632.2|40594.7|8
1739282210000|2025-02-11 13:56:50|40629.5|40609.5|40626.3|40566.3|40644.2|40609.5|40624.9|40566.3|12
1739282220000|2025-02-11 13:57:00|40617|40557|40619.4|40559.4|40624.9|40566.7|40582.6|40542.6|25
1739282230000|2025-02-11 13:57:10|40608.6|40568.6|40624.2|40564.2|40631.7|40581.5|40601.5|40564.2|2
1739282240000|2025-02-11 13:57:20|40625.3|40565.3|40641.5|40601.5|40641.5|40604.4|40622.2|40565.3|7
1739282250000|2025-02-11 13:57:30|40634|40614|40656.9|40596.9|40659.2|40614|40634|40594|7
1739282260000|2025-02-11 13:57:40|40654.2|40594.2|40656.9|40596.9|40656.9|40604|40634.4|40579.4|3
1739282270000|2025-02-11 13:57:50|40647.1|40607.1|40644.4|40624.4|40661.9|40624.4|40639.6|40601.9|3
1739282280000|2025-02-11 13:58:00|40642.1|40622.1|40654.6|40594.6|40661.5|40622.1|40642.1|40594.6|2
1739282300000|2025-02-11 13:58:20|40639.6|40599.6|40633.8|40573.8|40639.6|40609|40624.4|40573.8|3
1739282310000|2025-02-11 13:58:30|40631.5|40571.5|40631.5|40571.5|40631.5|40571.5|40631.5|40571.5|0
1739282320000|2025-02-11 13:58:40|40629.2|40569.2|40610.5|40550.5|40629.2|40569.2|40604|40550.5|1
1739282330000|2025-02-11 13:58:50|40608|40548|40593.8|40553.8|40608|40559|40576.7|40545.7|1
1739282340000|2025-02-11 13:59:00|40579|40559|40609.6|40569.6|40626.9|40576.7|40579|40559|8
1739282350000|2025-02-11 13:59:10|40607.3|40567.3|40616.1|40556.1|40616.7|40569.6|40607.1|40556.1|7
1739282360000|2025-02-11 13:59:20|40605.9|40565.9|40586.5|40546.5|40615.5|40565.9|40586.5|40544|0
1739282370000|2025-02-11 13:59:30|40584.2|40544.2|40597.3|40557.3|40597.3|40557.3|40579.6|40535|4
1739282380000|2025-02-11 13:59:40|40607.7|40547.7|40616.7|40576.7|40626.5|40576.7|40607.7|40547.7|0
1739282390000|2025-02-11 13:59:50|40616.5|40576.5|40601.3|40581.3|40616.5|40581.3|40601.3|40571.5|3
1739282400000|2025-02-11 14:00:00|40596.7|40576.7|40544|40524|40616.5|40576.7|40544|40516.5|9
1739282410000|2025-02-11 14:00:10|40541.3|40521.3|40539|40519|40541.3|40521.3|40539|40519|2
1739282420000|2025-02-11 14:00:20|40531.5|40511.5|40521.3|40501.3|40540.7|40511.5|40521.3|40491.5|10
1739282430000|2025-02-11 14:00:30|40519|40499|40507.8|40447.8|40533|40499|40490.9|40447.8|3
1739282440000|2025-02-11 14:00:40|40507.6|40447.6|40483.6|40463.6|40507.6|40463.6|40483.6|40433.8|36
1739282450000|2025-02-11 14:00:50|40486.1|40466.1|40488.6|40468.6|40488.6|40468.6|40486.1|40466.1|18
1739282460000|2025-02-11 14:01:00|40488.2|40468.2|40468.2|40448.2|40488.2|40468.2|40465.9|40445.9|1
1739282470000|2025-02-11 14:01:10|40475.9|40435.9|40478.4|40438.4|40478.4|40438.4|40473.6|40433.6|0
1739282480000|2025-02-11 14:01:20|40470.9|40450.9|40503.8|40463.8|40514.2|40463.8|40470.9|40441.1|15
1739282490000|2025-02-11 14:01:30|40503.4|40463.4|40544.6|40484.6|40544.6|40484.6|40473.4|40453.4|18
1739282500000|2025-02-11 14:01:40|40549|40489|40581.5|40521.5|40581.5|40531.7|40531.7|40484.4|13
1739282510000|2025-02-11 14:01:50|40571.9|40531.9|40556.3|40516.3|40571.9|40539|40554|40506.5|1
1739282520000|2025-02-11 14:02:00|40554|40514|40528.4|40468.4|40554|40514|40523.6|40468.4|4
1739282530000|2025-02-11 14:02:10|40515.9|40475.9|40495.3|40475.3|40523.4|40475.9|40495.3|40461.1|0
1739282540000|2025-02-11 14:02:20|40481.3|40461.3|40478.8|40458.8|40481.3|40461.3|40478.8|40458.8|0
1739282550000|2025-02-11 14:02:30|40466.5|40446.5|40479.4|40439.4|40486.3|40451.3|40466.5|40439.4|24
1739282560000|2025-02-11 14:02:40|40466.7|40446.7|40469.8|40449.8|40480|40449.8|40466.7|40440|4
1739282570000|2025-02-11 14:02:50|40472.1|40452.1|40504.6|40444.6|40509.6|40459.2|40472.1|40444.6|6
1739282580000|2025-02-11 14:03:00|40494.8|40454.8|40492.5|40472.5|40516.9|40472.5|40485.4|40449.6|19
1739282590000|2025-02-11 14:03:10|40492.7|40472.7|40542.1|40482.1|40542.1|40489.6|40492.7|40472.7|16
1739282600000|2025-02-11 14:03:20|40542.3|40482.3|40525.2|40505.2|40544.6|40507.9|40525.2|40482.3|6
1739282610000|2025-02-11 14:03:30|40525|40505|40514.6|40474.6|40531.3|40505|40507.1|40474.6|1
1739282620000|2025-02-11 14:03:40|40502.1|40482.1|40499.8|40459.8|40519.2|40482.1|40499.8|40459.2|0
1739282630000|2025-02-11 14:03:50|40497.3|40457.3|40492.1|40432.1|40497.3|40457.3|40492.1|40432.1|3
1739282640000|2025-02-11 14:04:00|40489.8|40429.8|40482.1|40462.1|40489.8|40462.1|40468.1|40429.6|3
1739282650000|2025-02-11 14:04:10|40481.9|40461.9|40477.5|40457.5|40482.1|40462.1|40477.3|40457.3|2
1739282660000|2025-02-11 14:04:20|40475|40455|40475|40455|40475|40455|40475|40455|1
1739282670000|2025-02-11 14:04:30|40477.3|40457.3|40416.7|40396.7|40481.7|40457.3|40416.7|40386.9|21
1739282680000|2025-02-11 14:04:40|40414.2|40394.2|40399|40379|40414.2|40394.2|40399|40379|4
1739282690000|2025-02-11 14:04:50|40398.8|40378.8|40404.2|40364.2|40406.7|40378.8|40394|40364.2|6
1739282700000|2025-02-11 14:05:00|40391.7|40371.7|40383.8|40343.8|40406.3|40371.7|40383.8|40343.8|13
1739282710000|2025-02-11 14:05:10|40386.1|40346.1|40393.6|40353.6|40403.8|40353.6|40386.1|40341.3|5
1739282720000|2025-02-11 14:05:20|40391.3|40351.3|40398.6|40358.6|40403.8|40358.6|40391.3|40341.5|4
1739282730000|2025-02-11 14:05:30|40400.9|40360.9|40382.8|40342.8|40403.8|40360.9|40382.8|40342.8|15
1739282740000|2025-02-11 14:05:40|40382.6|40342.6|40321.9|40281.9|40382.6|40343|40321.9|40281.9|48
1739282750000|2025-02-11 14:05:50|40291.9|40271.9|40289.4|40249.4|40301.7|40271.9|40269.7|40229|33
1739282760000|2025-02-11 14:06:00|40287.2|40247.2|40251.7|40211.7|40287.2|40254.6|40241.5|40203.8|58
1739282770000|2025-02-11 14:06:10|40254|40214|40226.3|40186.3|40254|40223.4|40224|40185.9|6
1739282780000|2025-02-11 14:06:20|40226.1|40186.1|40273.6|40213.6|40273.6|40224.2|40226.1|40186.1|23
1739282790000|2025-02-11 14:06:30|40271.3|40211.3|40203.2|40183.2|40271.3|40217.8|40203.2|40183.2|31
1739282800000|2025-02-11 14:06:40|40211.9|40171.9|40219.6|40159.6|40226.7|40171.9|40211.9|40159.4|17
1739282810000|2025-02-11 14:06:50|40219.4|40159.4|40211.3|40171.3|40219.4|40171.3|40208.8|40159|3
1739282820000|2025-02-11 14:07:00|40206.5|40166.5|40209|40169|40211.3|40171.3|40206.5|40166.5|0
1739282830000|2025-02-11 14:07:10|40211.3|40171.3|40204.2|40164.2|40211.3|40171.3|40204.2|40164.2|1
1739282840000|2025-02-11 14:07:20|40209|40169|40235|40175|40235|40187.1|40204.2|40169|6
1739282850000|2025-02-11 14:07:30|40239.6|40179.6|40221.5|40201.5|40254.4|40204.2|40221.5|40179.6|2
1739282860000|2025-02-11 14:07:40|40219.2|40199.2|40239|40179|40239|40199.2|40216.5|40176.7|10
1739282870000|2025-02-11 14:07:50|40226.5|40186.5|40226.5|40186.5|40226.5|40186.5|40226.5|40186.5|0
1739282880000|2025-02-11 14:08:00|40226.3|40186.3|40236.7|40176.7|40236.7|40196.5|40214.2|40176.7|5
1739282890000|2025-02-11 14:08:10|40226.5|40186.5|40246.5|40206.5|40246.5|40206.5|40221.5|40186.5|8
1739282900000|2025-02-11 14:08:20|40256.7|40196.7|40249.6|40229.6|40256.7|40229.6|40240|40196.5|3
1739282910000|2025-02-11 14:08:30|40251.9|40231.9|40309.2|40249.2|40309.2|40249.2|40251.9|40231.9|6
1739282920000|2025-02-11 14:08:40|40309|40249|40306.7|40246.7|40309|40249|40306.7|40246.7|5
1739282930000|2025-02-11 14:08:50|40309.4|40249.4|40307.5|40267.5|40311.9|40280|40300|40249.4|13
1739282940000|2025-02-11 14:09:00|40300|40280|40322.3|40262.3|40322.5|40280|40300|40256.9|11
1739282950000|2025-02-11 14:09:10|40322.5|40262.5|40345.2|40305.2|40354.8|40305.2|40312.7|40262.5|2
1739282960000|2025-02-11 14:09:20|40360.2|40300.2|40387.9|40327.9|40387.9|40327.9|40357.7|40300.2|10
1739282970000|2025-02-11 14:09:30|40390.4|40330.4|40400.6|40340.6|40400.6|40344.8|40382.3|40330|5
1739282980000|2025-02-11 14:09:40|40390.8|40350.8|40370|40350|40400.2|40370|40370|40350|4
1739282990000|2025-02-11 14:09:50|40380.2|40340.2|40405.4|40365.4|40420|40365.4|40380.2|40340.2|4
1739283000000|2025-02-11 14:10:00|40403.1|40363.1|40375|40355|40403.1|40367.9|40375|40340.2|1
1739283010000|2025-02-11 14:10:10|40362.7|40342.7|40355.2|40295.2|40362.7|40342.7|40332.7|40295.2|2
1739283020000|2025-02-11 14:10:20|40342.7|40302.7|40320.2|40260.2|40342.7|40302.7|40320.2|40260.2|2
1739283030000|2025-02-11 14:10:30|40319.8|40259.8|40305|40265|40319.8|40265|40305|40257.5|0
1739283040000|2025-02-11 14:10:40|40302.7|40262.7|40320|40260|40327.5|40277.7|40297.7|40260|16
1739283060000|2025-02-11 14:11:00|40322.3|40262.3|40370.4|40310.4|40370.4|40310.4|40322.3|40262.3|2
1739283070000|2025-02-11 14:11:10|40367.9|40307.9|40367.5|40307.5|40367.9|40315.4|40355.4|40305.2|1
1739283080000|2025-02-11 14:11:20|40369.8|40309.8|40378.5|40318.5|40378.5|40327.7|40363.1|40309.8|4
1739283090000|2025-02-11 14:11:30|40387.7|40327.7|40387.9|40347.9|40400|40347.9|40378.1|40327.7|8
1739283100000|2025-02-11 14:11:40|40397.1|40337.1|40397.7|40337.7|40400.2|40352.7|40378.5|40318.5|18
1739283110000|2025-02-11 14:11:50|40390.4|40350.4|40422.7|40382.7|40432.9|40383.1|40390.4|40350.4|10
1739283120000|2025-02-11 14:12:00|40420.6|40380.6|40439.8|40379.8|40439.8|40380.6|40412.7|40353.3|0
1739283130000|2025-02-11 14:12:10|40444.4|40384.4|40444.4|40384.4|40444.4|40384.4|40444.4|40384.4|1
1739283140000|2025-02-11 14:12:20|40439.8|40379.8|40439.8|40379.8|40439.8|40379.8|40439.8|40379.8|3
1739283150000|2025-02-11 14:12:30|40418.8|40398.8|40385.6|40345.6|40418.8|40398.8|40385.6|40340.6|7
1739283160000|2025-02-11 14:12:40|40386|40346|40386|40346|40386|40346|40386|40346|8
1739283170000|2025-02-11 14:12:50|40406|40348.3|40401|40381|40408.3|40381|40391.2|40348.3|2
1739283180000|2025-02-11 14:13:00|40401.2|40381.2|40413.9|40393.9|40423.5|40393.9|40401.2|40378.9|17
1739283190000|2025-02-11 14:13:10|40407|40387|40409.1|40389.1|40419.1|40391.2|40406.6|40379.1|13
1739283200000|2025-02-11 14:13:20|40410.2|40390.2|40424.5|40384.5|40424.5|40399.3|40410.2|40384.5|3
1739283210000|2025-02-11 14:13:30|40424.3|40384.3|40419.7|40379.7|40424.5|40384.5|40419.5|40379.5|0
1739283220000|2025-02-11 14:13:40|40424.3|40384.3|40443.9|40423.9|40443.9|40423.9|40417.4|40384.3|41
1739283230000|2025-02-11 14:13:50|40453.3|40433.3|40550.6|40510.6|40560.8|40510.6|40453.3|40415.6|41
1739283240000|2025-02-11 14:14:00|40558.1|40498.1|40512.2|40452.2|40558.1|40498.1|40509.3|40452.2|3
1739283250000|2025-02-11 14:14:10|40514.5|40454.5|40480.1|40460.1|40522.6|40472.2|40480.1|40437.2|12
1739283260000|2025-02-11 14:14:20|40489.5|40469.5|40494.5|40454.5|40504.5|40469.5|40489.3|40442|10
1739283270000|2025-02-11 14:14:30|40496.8|40456.8|40492.2|40452.2|40496.8|40462|40482|40452.2|2
1739283280000|2025-02-11 14:14:40|40499.1|40459.1|40489.5|40469.5|40499.1|40469.5|40489.5|40459.1|3
1739283290000|2025-02-11 14:14:50|40489.1|40469.1|40515.1|40475.1|40522.2|40475.1|40489.1|40462.2|16
1739283300000|2025-02-11 14:15:00|40514.9|40474.9|40494.7|40474.7|40526.4|40494.3|40491.8|40454.9|34
1739283310000|2025-02-11 14:15:10|40492.2|40472.2|40463.3|40443.3|40512.4|40472.2|40463.3|40432.2|2
1739283320000|2025-02-11 14:15:20|40479.7|40419.7|40474.5|40434.5|40479.7|40434.5|40464.7|40416.6|0
1739283330000|2025-02-11 14:15:30|40487|40427|40489.7|40429.7|40517.2|40470.1|40482.2|40422.2|13
1739283340000|2025-02-11 14:15:40|40488.7|40428.7|40451.8|40411.8|40488.7|40438.7|40451.8|40404.5|2
1739283350000|2025-02-11 14:15:50|40442|40422|40474.9|40414.9|40484.9|40433|40442|40414.9|13
1739283360000|2025-02-11 14:16:00|40470.3|40410.3|40429.5|40369.5|40470.3|40410.3|40429.5|40369.5|6
1739283370000|2025-02-11 14:16:10|40427.2|40367.2|40426.8|40366.8|40427.2|40367.2|40426.8|40366.8|1
1739283380000|2025-02-11 14:16:20|40416.6|40376.6|40389.3|40369.3|40416.6|40378.9|40389.3|40369.3|11
1739283390000|2025-02-11 14:16:30|40396.8|40356.8|40366.8|40346.8|40404.1|40356.8|40366.8|40344.1|1
1739283400000|2025-02-11 14:16:40|40366.6|40346.6|40357|40317|40376.8|40346.8|40346.6|40316.8|5
1739283410000|2025-02-11 14:16:50|40369.5|40309.5|40359.7|40319.7|40369.5|40321.6|40359.3|40309.5|1
1739283420000|2025-02-11 14:17:00|40362.2|40322.2|40367.4|40327.4|40379.5|40349.9|40362.2|40314.9|2
1739283430000|2025-02-11 14:17:10|40367.6|40327.6|40369.9|40329.9|40369.9|40329.9|40367.6|40327.6|0
1739283440000|2025-02-11 14:17:20|40360.1|40340.1|40420.3|40360.3|40420.3|40360.3|40360.1|40340.1|59
1739283450000|2025-02-11 14:17:30|40410.5|40370.5|40440.3|40400.3|40457.4|40400.5|40407.8|40370.5|2
1739283460000|2025-02-11 14:17:40|40438.2|40398.2|40467.8|40407.8|40467.8|40415.9|40438.2|40398.2|9
1739283470000|2025-02-11 14:17:50|40468|40408|40457.8|40417.8|40468|40417.8|40455.5|40405.3|3
1739283480000|2025-02-11 14:18:00|40458|40418|40467.8|40427.8|40485.1|40427.8|40458|40410.9|6
1739283490000|2025-02-11 14:18:10|40465.5|40425.5|40495.5|40455.5|40510.7|40458.2|40465.5|40425.5|15
1739283500000|2025-02-11 14:18:20|40485.9|40465.9|40558|40518|40558|40518|40485.9|40453.4|1
1739283510000|2025-02-11 14:18:30|40547.8|40527.8|40558|40518|40558|40527.8|40547.8|40518|0
1739283520000|2025-02-11 14:18:40|40548.2|40528.2|40568.2|40548.2|40575.7|40548.2|40548.2|40515.7|3
1739283530000|2025-02-11 14:18:50|40565.5|40545.5|40562.8|40542.8|40575.1|40545.5|40555.5|40523|7
1739283540000|2025-02-11 14:19:00|40565.3|40545.3|40565.7|40545.7|40568.2|40548.2|40560.9|40540.9|6
1739283550000|2025-02-11 14:19:10|40563.4|40543.4|40556.5|40536.5|40572.6|40543.4|40555.9|40523.4|4
1739283560000|2025-02-11 14:19:20|40561.1|40541.1|40589.2|40569.2|40598.8|40569.2|40561.1|40538.8|10
1739283570000|2025-02-11 14:19:30|40591.7|40571.7|40584.4|40564.4|40591.7|40571.7|40584.4|40564.4|2
1739283580000|2025-02-11 14:19:40|40584.2|40564.2|40581.7|40561.7|40589.2|40564.2|40581.7|40549.2|2
1739283590000|2025-02-11 14:19:50|40591.9|40551.9|40609.6|40569.6|40614.2|40574.2|40591.7|40551.9|71
1739283600000|2025-02-11 14:20:00|40612.3|40572.3|40632.3|40592.3|40632.3|40594.6|40609.4|40572.3|8
1739283610000|2025-02-11 14:20:10|40624.8|40604.8|40601.5|40561.5|40644.2|40604.8|40601.5|40559|3
1739283620000|2025-02-11 14:20:20|40596.5|40556.5|40572.3|40532.3|40596.5|40556.5|40572.3|40532.3|1
1739283630000|2025-02-11 14:20:30|40574.6|40534.6|40558.2|40498.2|40574.6|40534.6|40541.3|40498.2|15
1739283640000|2025-02-11 14:20:40|40558|40498|40519.2|40479.2|40558|40501.3|40519.2|40479.2|0
1739283650000|2025-02-11 14:20:50|40519|40479|40495.5|40475.5|40528.8|40480.9|40495.5|40468.8|1
1739283660000|2025-02-11 14:21:00|40486.3|40466.3|40448.4|40408.4|40486.3|40466.3|40448.4|40401.1|10
1739283670000|2025-02-11 14:21:10|40453|40413|40445.5|40425.5|40453|40425.5|40440.5|40388|4
1739283680000|2025-02-11 14:21:20|40468.2|40428.2|40447.8|40407.8|40487.8|40428.2|40447.8|40397.8|11
1739283690000|2025-02-11 14:21:30|40450.1|40410.1|40477.8|40417.8|40477.8|40417.8|40447.8|40400.3|4
1739283700000|2025-02-11 14:21:40|40462.8|40422.8|40480.3|40420.3|40480.3|40423|40460.3|40420.3|8
1739283710000|2025-02-11 14:21:50|40470.5|40430.5|40472.8|40432.8|40472.8|40432.8|40470.5|40430.5|0
1739283720000|2025-02-11 14:22:00|40470.5|40430.5|40477|40417|40493|40442.2|40470.5|40415.3|9
1739283730000|2025-02-11 14:22:10|40472|40432|40477.2|40457.2|40477.2|40457.2|40472|40432|3
1739283740000|2025-02-11 14:22:20|40498|40438|40516.8|40456.8|40516.8|40467|40498|40438|7
1739283750000|2025-02-11 14:22:30|40517.2|40457.2|40547|40487|40547|40487|40507|40457.2|2
1739283760000|2025-02-11 14:22:40|40546.8|40486.8|40522.4|40462.4|40546.8|40487|40520.1|40462.4|0
1739283770000|2025-02-11 14:22:50|40524.9|40464.9|40527.6|40467.6|40527.6|40467.6|40524.9|40464.9|1
1739283780000|2025-02-11 14:23:00|||||||||1
1739283790000|2025-02-11 14:23:10|40529.9|40469.9|40524.3|40484.3|40529.9|40484.3|40517.2|40469.9|2
1739283800000|2025-02-11 14:23:20|40519.7|40479.7|40524.9|40484.9|40524.9|40484.9|40519.7|40479.7|6
1739283810000|2025-02-11 14:23:30|40535.3|40475.3|40541.8|40481.8|40542.6|40490.1|40530.1|40475.3|1
1739283820000|2025-02-11 14:23:40|40537.2|40477.2|40537.2|40477.2|40537.2|40477.2|40537.2|40477.2|0
1739283830000|2025-02-11 14:23:50|40540.3|40480.3|40540.3|40480.3|40540.3|40480.3|40540.3|40480.3|3
1739283840000|2025-02-11 14:24:00|40547.2|40487.2|40532.6|40492.6|40547.6|40495.1|40532.6|40487.2|1
1739283850000|2025-02-11 14:24:10|40527.4|40507.4|40585.3|40525.3|40587.8|40527.8|40527.4|40494.4|10
1739283860000|2025-02-11 14:24:20|40577.8|40537.8|40578|40518|40605.5|40555.5|40570.5|40518|2
1739283870000|2025-02-11 14:24:30|40570.5|40530.5|40573.2|40533.2|40578|40538|40570.5|40530.5|4
1739283880000|2025-02-11 14:24:40|40570.7|40530.7|40578.2|40518.2|40580.1|40530.7|40570.7|40513.2|6
1739283890000|2025-02-11 14:24:50|40578.4|40518.4|40573.8|40533.8|40583.4|40533.8|40573.8|40518.4|0
1739283900000|2025-02-11 14:25:00|40580.7|40540.7|40536.3|40516.3|40586.6|40550.5|40535.9|40515.9|1
1739283910000|2025-02-11 14:25:10|40536.7|40516.7|40550.9|40530.9|40565.7|40530.9|40536.7|40516.7|6
1739283920000|2025-02-11 14:25:20|40563.4|40523.4|40547.6|40487.6|40563.4|40533.6|40547.6|40487.6|4
1739283930000|2025-02-11 14:25:30|40543|40483|40530.1|40490.1|40543|40497.8|40517.8|40483|5
1739283940000|2025-02-11 14:25:40|40525.5|40485.5|40543.2|40483.2|40543.2|40485.9|40525.5|40483.2|0
1739283950000|2025-02-11 14:25:50|40550.3|40490.3|40540.7|40500.7|40550.7|40502.8|40540.5|40490.3|10
1739283960000|2025-02-11 14:26:00|40543|40503|40548.2|40508.2|40548.2|40508.2|40543|40503|1
1739283970000|2025-02-11 14:26:10|||||||||4
1739283980000|2025-02-11 14:26:20|40543.2|40523.2|40553.6|40533.6|40561.1|40533.6|40540.9|40510.9|1
1739283990000|2025-02-11 14:26:30|40555.9|40535.9|40599.6|40539.6|40599.6|40539.6|40553.6|40520.4|2
1739284000000|2025-02-11 14:26:40|40582.5|40562.5|40611.7|40571.7|40611.7|40571.7|40582.5|40562.5|2
1739284010000|2025-02-11 14:26:50|40609.2|40569.2|40591.9|40571.9|40609.2|40576.7|40591.9|40569.2|2
1739284020000|2025-02-11 14:27:00|40591.7|40571.7|40587.5|40567.5|40594.4|40574.4|40587.1|40567.1|3
1739284040000|2025-02-11 14:27:20|40607.1|40567.1|40622.1|40582.1|40622.1|40587.1|40604.8|40567.1|7
1739284050000|2025-02-11 14:27:30|40624.4|40584.4|40629.6|40589.6|40629.6|40589.6|40624.4|40584.4|1
1739284060000|2025-02-11 14:27:40|40619.4|40599.4|40633.7|40593.7|40633.7|40602.1|40619.4|40589.6|0
1739284070000|2025-02-11 14:27:50|40652.3|40612.3|40654.6|40614.6|40655|40615|40652.3|40612.3|27
1739284080000|2025-02-11 14:28:00|40644.4|40624.4|40631.5|40611.5|40653.8|40624.4|40631.5|40588.6|2
1739284090000|2025-02-11 14:28:10|40629.2|40609.2|40629.2|40609.2|40629.2|40609.2|40629.2|40609.2|6
1739284100000|2025-02-11 14:28:20|40622.3|40602.3|40617.1|40597.1|40626.9|40602.3|40617.1|40586.9|12
1739284110000|2025-02-11 14:28:30|40617.3|40597.3|40650|40590|40650|40597.3|40617.1|40587.7|4
1739284120000|2025-02-11 14:28:40|40650.2|40590.2|40639.8|40599.8|40650.2|40602.1|40637.3|40590.2|1
1739284140000|2025-02-11 14:29:00|40642.1|40602.1|40647.1|40607.1|40647.1|40607.1|40642.1|40602.1|1
1739284150000|2025-02-11 14:29:10|40647.5|40607.5|40645|40625|40647.5|40627.3|40642.5|40607.5|6
1739284160000|2025-02-11 14:29:20|40645.2|40625.2|40700.4|40640.4|40700.4|40650.2|40645.2|40625.2|9
1739284170000|2025-02-11 14:29:30|40707.3|40647.3|40715.6|40695.6|40725.4|40697.9|40692.5|40647.3|4
1739284180000|2025-02-11 14:29:40|40717.7|40697.7|40722.3|40662.3|40722.3|40697.7|40707.5|40662.3|22
1739284190000|2025-02-11 14:29:50|40709.8|40669.8|40702.1|40682.1|40712.3|40684.4|40702.1|40667.5|1
1739284200000|2025-02-11 14:30:00|40709.6|40669.6|40707.3|40687.3|40710.8|40690.8|40697.3|40669.6|17
1739284210000|2025-02-11 14:30:10|40697.3|40677.3|40722.9|40702.9|40727.9|40707.9|40674.1|40654.1|29
1739284220000|2025-02-11 14:30:20|40733.3|40693.3|40730.8|40690.8|40733.3|40693.3|40730.8|40690.8|13
1739284230000|2025-02-11 14:30:30|40731.2|40691.2|40723.9|40703.9|40733.5|40706.2|40723.3|40691.2|27
1739284240000|2025-02-11 14:30:40|40724.1|40704.1|40726.2|40686.2|40733.5|40711.2|40723.9|40686.2|17
1739284250000|2025-02-11 14:30:50|40716|40696|40703.3|40683.3|40716|40696|40698.7|40666.2|4
1739284260000|2025-02-11 14:31:00|40708.1|40648.1|40642.9|40622.9|40708.1|40648.1|40637.5|40595.6|31
1739284270000|2025-02-11 14:31:10|40640.4|40620.4|40650.4|40590.4|40650.4|40620.4|40617.7|40590.4|8
1739284280000|2025-02-11 14:31:20|40642.9|40602.9|40637.7|40597.7|40645|40605|40637.7|40597.7|2
1739284290000|2025-02-11 14:31:30|40627.9|40587.9|40612.1|40592.1|40642.7|40592.5|40612.1|40577.9|17
1739284300000|2025-02-11 14:31:40|40609.8|40589.8|40607.1|40587.1|40622.3|40592.1|40607.1|40580|23
1739284310000|2025-02-11 14:31:50|40606.7|40586.7|40604.8|40584.8|40606.9|40586.9|40602.5|40582.5|7
1739284320000|2025-02-11 14:32:00|40602.1|40582.1|40602.1|40582.1|40602.1|40582.1|40602.1|40582.1|2
1739284330000|2025-02-11 14:32:10|40602.3|40582.3|40599.8|40579.8|40602.3|40582.3|40599.8|40579.8|6
1739284340000|2025-02-11 14:32:20|40604.6|40584.6|40654.4|40634.4|40675|40634.4|40604.6|40584.6|13
1739284350000|2025-02-11 14:32:30|40647.5|40627.5|40642.3|40602.3|40647.5|40627.5|40632.5|40602.1|17
1739284360000|2025-02-11 14:32:40|40642.5|40602.5|40647.3|40607.3|40647.3|40607.3|40642.5|40602.5|18
1739284370000|2025-02-11 14:32:50|40637.1|40617.1|40627.3|40607.3|40646.8|40617.1|40627.3|40604.6|2
1739284380000|2025-02-11 14:33:00|40622.7|40602.7|40588.7|40548.7|40638.5|40605|40583.5|40548.7|27
1739284390000|2025-02-11 14:33:10|40578.5|40558.5|40568.9|40548.9|40583.7|40558.5|40568.9|40541.4|0
1739284400000|2025-02-11 14:33:20|40566.2|40546.2|40563.9|40543.9|40574.1|40546.2|40563.9|40534.1|1
1739284410000|2025-02-11 14:33:30|40566.2|40546.2|40558.5|40538.5|40576|40546.2|40558.5|40533.7|21
1739284420000|2025-02-11 14:33:40|40560.8|40540.8|40593.1|40553.1|40593.1|40555.8|40560.8|40540.8|5
1739284430000|2025-02-11 14:33:50|40590.8|40550.8|40601|40541|40601|40550.8|40590.8|40541|0
1739284440000|2025-02-11 14:34:00|40603.3|40543.3|40588.3|40548.3|40603.3|40563.1|40578.5|40543.3|18
1739284450000|2025-02-11 14:34:10|40578.1|40558.1|40571|40531|40585.6|40558.3|40571|40531|3
1739284460000|2025-02-11 14:34:20|40570.8|40530.8|40534.8|40474.8|40573.4|40530.8|40534.8|40474.8|24
1739284470000|2025-02-11 14:34:30|40522.3|40482.3|40512.5|40472.5|40522.3|40487.3|40502.7|40472.5|12
1739284480000|2025-02-11 14:34:40|40510.2|40470.2|40530.6|40470.6|40535.2|40489.8|40502.7|40470.2|13
1739284490000|2025-02-11 14:34:50|40518.1|40478.1|40530.2|40470.2|40530.2|40480.4|40518.1|40470.2|4
1739284500000|2025-02-11 14:35:00|40527.9|40467.9|40517.7|40477.7|40527.9|40477.7|40517.7|40467.9|0
1739284510000|2025-02-11 14:35:10|40515.2|40475.2|40522.7|40462.7|40522.7|40475.2|40515.2|40462.5|2
1739284520000|2025-02-11 14:35:20|40515|40475|40521.2|40481.2|40521.2|40481.2|40512.5|40472.5|6
1739284530000|2025-02-11 14:35:30|40525.8|40485.8|40534.6|40494.6|40545.2|40495.6|40525.8|40476|51
1739284540000|2025-02-11 14:35:40|40532.3|40492.3|40524.8|40484.8|40532.3|40492.3|40524.8|40484.8|2
1739284550000|2025-02-11 14:35:50|40512.3|40492.3|40514.6|40494.6|40514.6|40494.6|40512.3|40492.3|0
1739284560000|2025-02-11 14:36:00|40512.3|40492.3|40509.8|40489.8|40512.3|40492.3|40509.8|40489.8|0
1739284570000|2025-02-11 14:36:10|40507.5|40487.5|40502.7|40482.7|40509.8|40489.8|40502.7|40482.7|3
1739284580000|2025-02-11 14:36:20|40505.2|40485.2|40530.4|40510.4|40531|40510.4|40505.2|40482.5|19
1739284590000|2025-02-11 14:36:30|||||||||3
1739284600000|2025-02-11 14:36:40|40528.1|40508.1|40540.6|40520.6|40540.6|40520.6|40528.1|40498.5|6
1739284610000|2025-02-11 14:36:50|40540.8|40520.8|40570.9|40550.9|40580.7|40550.9|40540.8|40520.8|24
1739284620000|2025-02-11 14:37:00|40573.2|40553.2|40569.7|40549.7|40601.2|40571.6|40569.7|40549.7|9
1739284630000|2025-02-11 14:37:10|40569.5|40549.5|40573.7|40533.7|40576.8|40549.5|40566.6|40533.7|3
1739284640000|2025-02-11 14:37:20|40572.9|40532.9|40568.9|40528.9|40578.7|40532.9|40548.7|40516.4|16
1739284650000|2025-02-11 14:37:30|40568.7|40528.7|40551|40511|40568.7|40533.9|40551|40506|11
1739284660000|2025-02-11 14:37:40|40543.5|40523.5|40543.5|40523.5|40553.3|40523.5|40543.5|40513.3|1
1739284670000|2025-02-11 14:37:50|40541|40521|40538.1|40518.1|40551|40521|40526.4|40486|4
1739284680000|2025-02-11 14:38:00|40538.5|40518.5|40576.8|40536.8|40591.4|40551.4|40538.5|40511|10
1739284690000|2025-02-11 14:38:10|40566.6|40546.6|40571.6|40531.6|40584.1|40546.6|40566.6|40524.1|0
1739284700000|2025-02-11 14:38:20|||||||||1
1739284710000|2025-02-11 14:38:30|40574.1|40534.1|40572.4|40532.4|40577.4|40547|40567|40532.4|16
1739284720000|2025-02-11 14:38:40|40587.6|40527.6|40600.5|40540.5|40600.5|40540.7|40578|40527.6|8
1739284730000|2025-02-11 14:38:50|40590.9|40550.9|40646.3|40606.3|40653.8|40606.3|40590.9|40550.9|8
1739284740000|2025-02-11 14:39:00|40646.5|40606.5|40653.6|40613.6|40683.4|40633.2|40646.5|40606.5|5
1739284750000|2025-02-11 14:39:10|40663.4|40603.4|40643.4|40603.4|40663.4|40610.5|40643.4|40593.8|1
1739284760000|2025-02-11 14:39:20|40641.1|40601.1|40641.1|40601.1|40641.1|40601.1|40641.1|40601.1|13
1739284770000|2025-02-11 14:39:30|40630.9|40610.9|40628.6|40608.6|40630.9|40610.9|40628.6|40608.6|10
1739284780000|2025-02-11 14:39:40|40626.1|40606.1|40626.1|40606.1|40626.1|40606.1|40626.1|40606.1|1
1739284790000|2025-02-11 14:39:50|40623.8|40603.8|40621.1|40581.1|40628|40603.8|40610.9|40581.1|12
1739284800000|2025-02-11 14:40:00|40611.3|40591.3|40613.2|40573.2|40628|40591.7|40608.6|40560.7|25
1739284810000|2025-02-11 14:40:10|40603.6|40583.6|40628.4|40588.4|40628.8|40598.6|40603.6|40581.5|23
1739284820000|2025-02-11 14:40:20|40638.6|40618.6|40624.2|40584.2|40662.8|40633.2|40624.2|40584.2|9
1739284830000|2025-02-11 14:40:30|40619|40579|40616.5|40576.5|40619|40579|40616.5|40576.5|2
1739284840000|2025-02-11 14:40:40|40616.3|40576.3|40584|40544|40621.5|40579|40584|40544|8
1739284850000|2025-02-11 14:40:50|40566.5|40546.5|40551.3|40511.3|40566.5|40546.5|40547.3|40511.3|4
1739284860000|2025-02-11 14:41:00|40551.5|40511.5|40551.7|40531.7|40553.8|40531.7|40543.8|40511.5|9
1739284870000|2025-02-11 14:41:10|40549.2|40529.2|40546.7|40526.7|40549.2|40529.2|40546.7|40526.7|1
1739284880000|2025-02-11 14:41:20|40549|40529|40553.2|40533.2|40564|40533.2|40549|40519.4|9
1739284890000|2025-02-11 14:41:30|40548.6|40528.6|40541.1|40521.1|40556.1|40528.6|40541.1|40516.1|2
1739284900000|2025-02-11 14:41:40|40550.7|40510.7|40546.1|40506.1|40550.7|40510.7|40546.1|40506.1|3
1739284910000|2025-02-11 14:41:50|40548.4|40508.4|40584.4|40544.4|40584.4|40544.4|40548.4|40508.4|20
1739284920000|2025-02-11 14:42:00|40586.7|40546.7|40574.2|40514.2|40588|40556.3|40571.7|40514.2|2
1739284930000|2025-02-11 14:42:10|40563.6|40523.6|40616.9|40556.9|40616.9|40556.9|40559.4|40517.3|9
1739284940000|2025-02-11 14:42:20|40624.2|40564.2|40634.2|40574.2|40634.2|40584.4|40622.1|40564.2|8
1739284950000|2025-02-11 14:42:30|40621.7|40581.7|40606.7|40566.7|40631.5|40581.7|40606.7|40566.7|1
1739284960000|2025-02-11 14:42:40|40604.2|40564.2|40609|40569|40621.5|40571.3|40604.2|40559.2|4
1739284970000|2025-02-11 14:42:50|40604.4|40564.4|40591.7|40571.7|40604.4|40571.7|40591.7|40564.2|6
1739284980000|2025-02-11 14:43:00|40586.9|40566.9|40593.4|40553.4|40594.2|40566.9|40581.5|40553.4|4
1739284990000|2025-02-11 14:43:10|40593.6|40553.6|40594.4|40554.4|40599|40559|40593.6|40553.6|3
1739285000000|2025-02-11 14:43:20|40594.2|40554.2|40594.2|40554.2|40594.2|40554.2|40594.2|40554.2|0
1739285010000|2025-02-11 14:43:30|40600.7|40540.7|40561.7|40541.7|40600.7|40541.7|40561.3|40531.5|10
1739285020000|2025-02-11 14:43:40|40564|40544|40561.5|40541.5|40564|40544|40561.5|40541.5|5
1739285030000|2025-02-11 14:43:50|40559.2|40539.2|40559.2|40539.2|40559.2|40539.2|40559.2|40539.2|0
1739285040000|2025-02-11 14:44:00|40559|40539|40566.7|40546.7|40576.3|40546.7|40559|40529.2|2
1739285050000|2025-02-11 14:44:10|40574|40554|40611.9|40551.9|40619.2|40569|40574|40547.7|4
1739285060000|2025-02-11 14:44:20|40599.4|40559.4|40599.4|40559.4|40599.4|40559.4|40599.4|40559.4|6
1739285070000|2025-02-11 14:44:30|40599.2|40559.2|40591.7|40571.7|40599.2|40571.7|40591.7|40559.2|2
1739285080000|2025-02-11 14:44:40|40596.7|40576.7|40596.7|40576.7|40596.7|40576.7|40596.7|40576.7|4
1739285090000|2025-02-11 14:44:50|40599|40579|40587.1|40547.1|40602.3|40579|40587.1|40541.9|22
1739285100000|2025-02-11 14:45:00|40586.9|40546.9|40559.4|40539.4|40586.9|40546.9|40557.3|40529.2|13
1739285110000|2025-02-11 14:45:10|40557.1|40537.1|40571.9|40531.9|40571.9|40539.4|40557.1|40531.9|1
1739285120000|2025-02-11 14:45:20|40569.6|40529.6|40574.4|40534.4|40574.4|40534.4|40569.6|40529.6|0
1739285130000|2025-02-11 14:45:30|40584.8|40524.8|40595|40555|40600.4|40555|40584.8|40524.8|3
1739285140000|2025-02-11 14:45:40|40600|40560|40597.7|40557.7|40600.2|40560.2|40597.7|40557.7|11
1739285150000|2025-02-11 14:45:50|40600|40560|40600|40560|40600|40560|40600|40560|4
1739285160000|2025-02-11 14:46:00|40597.3|40557.3|40569.2|40529.2|40597.3|40557.3|40559.4|40529.2|11
1739285170000|2025-02-11 14:46:10|40559|40539|40556.7|40536.7|40559|40539|40556.7|40536.7|1
1739285180000|2025-02-11 14:46:20|40556.9|40536.9|40581.7|40541.7|40581.7|40541.7|40556.9|40536.7|1
1739285190000|2025-02-11 14:46:30|40581.9|40541.9|40581.9|40561.9|40584.2|40561.9|40579.2|40541.9|2
1739285200000|2025-02-11 14:46:40|40582.1|40562.1|40586.7|40566.7|40586.7|40566.7|40582.1|40562.1|0
1739285210000|2025-02-11 14:46:50|40594.2|40574.2|40605|40585|40605|40585|40594.2|40574.2|7
1739285220000|2025-02-11 14:47:00|40607.9|40587.9|40612.3|40592.3|40614.8|40594.8|40607.9|40587.9|0
1739285230000|2025-02-11 14:47:10|40614.6|40594.6|40619.8|40599.8|40619.8|40599.8|40614.6|40594.6|11
1739285240000|2025-02-11 14:47:20|40625|40605|40635.2|40615.2|40635.2|40615.2|40625|40605|16
1739285250000|2025-02-11 14:47:30|40632.9|40612.9|40632.9|40612.9|40632.9|40612.9|40632.9|40612.9|0
1739285260000|2025-02-11 14:47:40|40635.2|40615.2|40637.5|40617.5|40637.5|40617.5|40635.2|40615.2|3
1739285270000|2025-02-11 14:47:50|40637.7|40617.7|40637.7|40617.7|40637.7|40617.7|40637.7|40617.7|1
1739285290000|2025-02-11 14:48:10|40635.4|40615.4|40637.7|40617.7|40642.7|40622.7|40635.4|40615.4|13
1739285300000|2025-02-11 14:48:20|40635.4|40615.4|40600|40580|40635.4|40615.4|40599.8|40579.8|20
1739285310000|2025-02-11 14:48:30|40599.4|40579.4|40592.3|40572.3|40602.6|40579.4|40592.3|40562.6|9
1739285320000|2025-02-11 14:48:40|40578.4|40558.4|40562.1|40542.1|40578.4|40558.4|40561.9|40541.9|6
1739285330000|2025-02-11 14:48:50|40557.3|40537.3|40556.7|40536.7|40557.3|40537.3|40556.7|40536.7|5
1739285340000|2025-02-11 14:49:00|40552.1|40532.1|40544.6|40484.6|40552.1|40532.1|40529.8|40484.6|8
1739285350000|2025-02-11 14:49:10|40544.4|40484.4|40504.8|40484.8|40544.4|40492.1|40504.8|40484.4|10
1739285360000|2025-02-11 14:49:20|40509.4|40489.4|40496.7|40476.7|40509.4|40489.4|40496.7|40476.7|13
1739285370000|2025-02-11 14:49:30|40492.1|40472.1|40521.9|40461.9|40521.9|40479|40491.9|40459.6|14
1739285380000|2025-02-11 14:49:40|40511.7|40471.7|40502.3|40462.3|40511.7|40479|40489.6|40462.3|6
1739285390000|2025-02-11 14:49:50|40502.5|40462.5|40494.4|40474.4|40514.4|40484|40494.4|40462.5|2
1739285400000|2025-02-11 14:50:00|40487.5|40467.5|40482.7|40462.7|40487.5|40467.5|40482.7|40462.7|5
1739285410000|2025-02-11 14:50:10|40485|40465|40517.5|40477.5|40542.3|40492.5|40485|40465|5
1739285420000|2025-02-11 14:50:20|40520|40480|40546|40506|40546|40508.3|40520|40480|6
1739285430000|2025-02-11 14:50:30|40548.3|40508.3|40546.9|40526.9|40560|40529.8|40542.3|40508.3|16
1739285440000|2025-02-11 14:50:40|40547.1|40527.1|40574.8|40534.8|40575.2|40534.8|40547.1|40515.2|6
1739285450000|2025-02-11 14:50:50|40574.6|40534.6|40567.1|40547.1|40574.6|40547.1|40560|40532.3|4
1739285460000|2025-02-11 14:51:00|||||||||1
1739285470000|2025-02-11 14:51:10|40561.7|40521.7|40569|40549|40576.5|40549|40561.7|40521.7|18
1739285480000|2025-02-11 14:51:20|40571.5|40551.5|40571.7|40551.7|40571.7|40551.7|40571.5|40551.5|3
1739285500000|2025-02-11 14:51:40|40572.1|40552.1|40592.1|40572.1|40601.9|40572.1|40572.1|40539.8|0
1739285510000|2025-02-11 14:51:50|40589.8|40569.8|40589.8|40569.8|40589.8|40569.8|40589.8|40569.8|1
1739285520000|2025-02-11 14:52:00|40592.1|40572.1|40620|40580|40620|40580|40589.8|40569.8|11
1739285530000|2025-02-11 14:52:10|40622.3|40582.3|40625|40585|40625|40585|40622.3|40582.3|0
1739285540000|2025-02-11 14:52:20|40627.3|40587.3|40619.3|40599.3|40629.6|40599.3|40619.3|40587.3|4
1739285550000|2025-02-11 14:52:30|40616.8|40596.8|40610|40590|40616.8|40596.8|40610|40590|1
1739285560000|2025-02-11 14:52:40|40605|40585|40614.5|40574.5|40614.5|40585|40602|40574.5|1
1739285570000|2025-02-11 14:52:50|40608.3|40588.3|40636.8|40596.8|40636.8|40602|40608.3|40588.3|9
1739285580000|2025-02-11 14:53:00|40637.3|40597.3|40637.3|40597.3|40637.3|40597.3|40637.3|40597.3|0
1739285590000|2025-02-11 14:53:10|40644.1|40604.1|40644.1|40604.1|40644.1|40604.1|40644.1|40604.1|0
1739285600000|2025-02-11 14:53:20|40643.7|40603.7|40631.6|40611.6|40643.7|40611.6|40631.6|40603.7|0
1739285610000|2025-02-11 14:53:30|40636.8|40596.8|40633.9|40573.9|40636.8|40596.8|40633.9|40573.9|1
1739285620000|2025-02-11 14:53:40|40618.7|40578.7|40626.8|40566.8|40626.8|40578.7|40616.4|40566.8|2
1739285630000|2025-02-11 14:53:50|40631.8|40571.8|40624.7|40584.7|40634.5|40587.4|40624.7|40571.8|1
1739285640000|2025-02-11 14:54:00|40629.3|40589.3|40625.8|40585.8|40629.3|40589.3|40581.8|40551.2|22
1739285650000|2025-02-11 14:54:10|40623.1|40583.1|40618.1|40578.1|40632.9|40583.1|40618.1|40572.9|0
1739285660000|2025-02-11 14:54:20|40615.4|40575.4|40603.3|40563.3|40615.4|40575.4|40603.3|40563.3|1
1739285670000|2025-02-11 14:54:30|40608.1|40568.1|40608.1|40568.1|40608.3|40568.3|40608.1|40568.1|0
1739285680000|2025-02-11 14:54:40|40605.8|40565.8|40603.1|40563.1|40605.8|40565.8|40603.1|40563.1|6
1739285690000|2025-02-11 14:54:50|40602.9|40562.9|40597.3|40577.3|40605.2|40577.3|40593.1|40562.9|2
1739285700000|2025-02-11 14:55:00|40607.5|40567.5|40651|40591|40655.8|40598.3|40597.7|40567.5|19
1739285710000|2025-02-11 14:55:10|40641.2|40601.2|40643.5|40603.5|40643.5|40603.5|40641.2|40601.2|0
1739285730000|2025-02-11 14:55:30|40641|40601|40630.6|40610.6|40641|40610.6|40630.6|40601|9
1739285740000|2025-02-11 14:55:40|40632.7|40612.7|40657.5|40597.5|40660.2|40612.7|40632.7|40595.6|4
1739285750000|2025-02-11 14:55:50|||||||||1
1739285770000|2025-02-11 14:56:10|40640.8|40620.8|40658.1|40618.1|40668.3|40620.8|40640.8|40601.4|7
1739285780000|2025-02-11 14:56:20|40667.3|40627.3|40667.1|40627.1|40667.3|40627.3|40667.1|40627.1|1
1739285790000|2025-02-11 14:56:30|40669.4|40629.4|40667.3|40647.3|40677.1|40647.3|40662.3|40629.4|1
1739285800000|2025-02-11 14:56:40|40662.5|40642.5|40672.1|40632.1|40672.1|40642.5|40662.5|40631.9|4
1739285810000|2025-02-11 14:56:50|40671.9|40631.9|40669.6|40629.6|40671.9|40631.9|40669.6|40629.6|0
1739285820000|2025-02-11 14:57:00|40657.9|40617.9|40640.4|40620.4|40657.9|40622.9|40640.4|40617.9|0
1739285830000|2025-02-11 14:57:10|40662.9|40602.9|40655.4|40615.4|40662.9|40615.4|40653.1|40602.9|2
1739285840000|2025-02-11 14:57:20|40650.4|40610.4|40655.2|40615.2|40655.2|40620.2|40640.2|40610.4|1
1739285850000|2025-02-11 14:57:30|40655.6|40615.6|40725.2|40665.2|40725.2|40675.6|40655.6|40615.6|4
1739285860000|2025-02-11 14:57:40|40718.3|40658.3|40718.3|40658.3|40723.3|40670.8|40708.1|40658.3|2
1739285870000|2025-02-11 14:57:50|40708.1|40668.1|40711.4|40671.4|40711.4|40680.8|40700.8|40668.1|5
1739285880000|2025-02-11 14:58:00|40703.9|40683.9|40736.8|40696.8|40736.8|40696.8|40703.9|40680.1|2
1739285890000|2025-02-11 14:58:10|40724.3|40704.3|40693.7|40653.7|40724.3|40704.3|40693.7|40653.7|21
1739285900000|2025-02-11 14:58:20|40693.3|40653.3|40688.7|40648.7|40693.3|40653.3|40688.7|40648.7|0
1739285910000|2025-02-11 14:58:30|40681.8|40641.8|40673.3|40633.3|40681.8|40641.8|40668.5|40616|6
1739285920000|2025-02-11 14:58:40|40676|40636|40708.7|40648.7|40708.7|40648.7|40676|40634.7|9
1739285930000|2025-02-11 14:58:50|40708.9|40648.9|40713.7|40653.7|40713.7|40661.2|40698.9|40648.7|0
1739285940000|2025-02-11 14:59:00|40713.5|40653.5|40706.4|40646.4|40713.5|40653.5|40706.4|40646.4|0
1739285950000|2025-02-11 14:59:10|40695.8|40655.8|40688.7|40648.7|40695.8|40655.8|40688.7|40648.7|0
1739285960000|2025-02-11 14:59:20|40676.2|40656.2|40695.6|40635.6|40695.6|40656.2|40676.2|40635.6|1
1739285970000|2025-02-11 14:59:30|40685.8|40645.8|40683.3|40643.3|40685.8|40645.8|40683.3|40643.3|0
1739285980000|2025-02-11 14:59:40|40678.9|40638.9|40680.3|40640.3|40680.3|40640.3|40678.9|40638.9|2
1739285990000|2025-02-11 14:59:50|40682.6|40642.6|40689.5|40649.5|40689.5|40655.1|40675.1|40642.6|0
1739286000000|2025-02-11 15:00:00|40677|40657|40674.5|40634.5|40685.1|40657|40657.4|40618.2|12
1739286010000|2025-02-11 15:00:10|40659.7|40639.7|40657.6|40637.6|40659.7|40639.7|40655.1|40635.1|0
1739286020000|2025-02-11 15:00:20|||||||||1
1739286030000|2025-02-11 15:00:30|40657.4|40637.4|40657.4|40637.4|40657.4|40637.4|40657.4|40637.4|1
1739286040000|2025-02-11 15:00:40|40654.9|40634.9|40649.9|40629.9|40654.9|40634.9|40645.3|40625.3|7
1739286050000|2025-02-11 15:00:50|40638.7|40618.7|40614.1|40594.1|40638.7|40618.7|40614.1|40594.1|22
1739286060000|2025-02-11 15:01:00|40607.2|40587.2|40564.7|40544.7|40607.2|40587.2|40564.7|40534.9|15
1739286070000|2025-02-11 15:01:10|40567|40547|40557|40537|40567|40547|40557|40537|2
1739286080000|2025-02-11 15:01:20|40556.8|40536.8|40561.8|40521.8|40561.8|40536.8|40546.8|40521.8|4
1739286090000|2025-02-11 15:01:30|40556.8|40536.8|40556.8|40536.8|40556.8|40536.8|40556.8|40536.8|0
1739286100000|2025-02-11 15:01:40|40561.4|40541.4|40589.5|40529.5|40589.5|40546.6|40561.4|40529.5|1
1739286110000|2025-02-11 15:01:50|40574.7|40554.7|40604.5|40584.5|40617.2|40584.7|40574.7|40541.1|2
1739286120000|2025-02-11 15:02:00|40602.2|40582.2|40584.5|40564.5|40602.2|40582.2|40577.4|40544.9|10
1739286130000|2025-02-11 15:02:10|40597.2|40557.2|40595.1|40575.1|40597.2|40575.1|40589.7|40557.2|2
1739286140000|2025-02-11 15:02:20|40595.9|40575.9|40627.4|40587.4|40627.4|40587.4|40595.9|40575.9|1
1739286150000|2025-02-11 15:02:30|40643.9|40623.9|40660.3|40620.3|40660.3|40623.9|40643.9|40619.9|6
1739286160000|2025-02-11 15:02:40|40660.5|40620.5|40665.1|40625.1|40665.1|40625.1|40660.5|40620.5|1
1739286170000|2025-02-11 15:02:50|40665.3|40625.3|40665.3|40625.3|40665.3|40625.3|40665.3|40625.3|0
1739286180000|2025-02-11 15:03:00|40667.6|40627.6|40637.2|40597.2|40678.5|40640.1|40637.2|40597.2|29
1739286190000|2025-02-11 15:03:10|40634.9|40594.9|40631.4|40591.4|40634.9|40602.2|40622.2|40591.4|1
1739286200000|2025-02-11 15:03:20|40622.2|40582.2|40622.2|40582.2|40622.2|40582.2|40622.2|40582.2|1
1739286210000|2025-02-11 15:03:30|40622|40582|40599.5|40559.5|40622|40588.7|40599.5|40559.5|42
1739286220000|2025-02-11 15:03:40|40587|40567|40584.7|40564.7|40587|40567|40584.7|40564.7|5
1739286230000|2025-02-11 15:03:50|40614.7|40554.7|40614.9|40574.9|40614.9|40574.9|40614.7|40554.7|2
1739286240000|2025-02-11 15:04:00|40617.2|40577.2|40582.4|40562.4|40617.2|40584.7|40582.4|40562.4|1
1739286250000|2025-02-11 15:04:10|40592.2|40552.2|40582|40562|40592.2|40562.4|40582|40552.2|4
1739286260000|2025-02-11 15:04:20|40582.4|40562.4|40589.9|40569.9|40589.9|40569.9|40582.4|40562.4|6
1739286270000|2025-02-11 15:04:30|40590.1|40570.1|40599.5|40579.5|40599.5|40579.5|40590.1|40570.1|2
1739286280000|2025-02-11 15:04:40|40617|40577|40614.7|40594.7|40624.5|40594.7|40609.7|40577|1
1739286290000|2025-02-11 15:04:50|40617|40597|40632.2|40592.2|40632.2|40597|40617|40592.2|4
1739286300000|2025-02-11 15:05:00|40634.5|40594.5|40668.2|40628.2|40670.5|40630.5|40624.7|40594.5|6
1739286310000|2025-02-11 15:05:10|40677.6|40637.6|40670.1|40650.1|40682.2|40652.6|40665.5|40637.6|0
1739286320000|2025-02-11 15:05:20|40680.5|40640.5|40660.5|40640.5|40687.6|40667.2|40660.3|40620.3|7
1739286330000|2025-02-11 15:05:30|40665.1|40645.1|40687.8|40667.8|40693|40667.8|40665.1|40635.7|2
1739286340000|2025-02-11 15:05:40|40688|40668|40694|40654|40697|40670.3|40687.8|40654|14
1739286350000|2025-02-11 15:05:50|40672.4|40652.4|40666.9|40626.9|40684.7|40652.4|40666.9|40615.5|4
1739286360000|2025-02-11 15:06:00|40687.6|40647.6|40745.7|40705.7|40752.6|40712.6|40687.6|40647.6|64
1739286370000|2025-02-11 15:06:10|40751.4|40711.4|40789.9|40749.9|40822.2|40767.2|40751.4|40711.4|7
1739286380000|2025-02-11 15:06:20|40776.1|40756.1|40771.7|40751.7|40776.1|40756.1|40759.2|40719.2|16
1739286390000|2025-02-11 15:06:30|40772.4|40752.4|40794.2|40754.2|40806.7|40759.2|40772.4|40739.9|3
1739286400000|2025-02-11 15:06:40|40794|40754|40767.2|40747.2|40794|40754|40766.9|40729.4|7
1739286410000|2025-02-11 15:06:50|40769.4|40749.4|40784.6|40724.6|40784.6|40749.4|40769.4|40724.6|16
1739286420000|2025-02-11 15:07:00|40765.1|40725.1|40759.9|40719.9|40765.1|40725.1|40757.6|40717.6|4
1739286430000|2025-02-11 15:07:10|40764.2|40744.2|40779.4|40739.4|40779.4|40748.8|40764.2|40739.4|1
1739286440000|2025-02-11 15:07:20|40779.6|40739.6|40779.8|40739.8|40782.1|40750.1|40770.1|40739.6|3
1739286450000|2025-02-11 15:07:30|||||||||1
1739286460000|2025-02-11 15:07:40|40780.3|40740.3|40798.4|40758.4|40798.4|40767.3|40780.3|40740.3|3
1739286470000|2025-02-11 15:07:50|40809.8|40769.8|40814.8|40774.8|40814.8|40774.8|40809.8|40769.8|1
1739286480000|2025-02-11 15:08:00|40814.4|40774.4|40792.1|40772.1|40814.4|40779.6|40792.1|40772.1|4
1739286490000|2025-02-11 15:08:10|40799.8|40779.8|40836.7|40776.7|40836.7|40799.8|40799.8|40774.4|29
1739286500000|2025-02-11 15:08:20|40829.2|40789.2|40841.3|40781.3|40841.3|40791.5|40829.2|40781.3|0
1739286510000|2025-02-11 15:08:30|40836.7|40776.7|40814.4|40774.4|40836.7|40776.7|40814.4|40774.4|3
1739286520000|2025-02-11 15:08:40|40813.6|40773.6|40809.2|40769.2|40813.6|40773.6|40806.7|40766.7|2
1739286530000|2025-02-11 15:08:50|40809.6|40769.6|40765.4|40725.4|40811.9|40771.9|40755|40725.4|19
1739286540000|2025-02-11 15:09:00|40772.3|40732.3|40785.4|40745.4|40796.7|40746.9|40772.3|40732.3|2
1739286560000|2025-02-11 15:09:20|40795|40755|40792.1|40752.1|40795|40755|40792.1|40752.1|1
1739286570000|2025-02-11 15:09:30|40798.8|40738.8|40788.6|40728.6|40798.8|40738.8|40778.8|40728.6|3
1739286580000|2025-02-11 15:09:40|40771.9|40731.9|40780|40760|40787.1|40760|40771.9|40724.4|5
1739286590000|2025-02-11 15:09:50|40780.4|40760.4|40812.7|40772.7|40817.9|40772.7|40780.4|40757.9|2
1739286600000|2025-02-11 15:10:00|40810.4|40770.4|40810.4|40770.4|40810.8|40770.8|40808.1|40768.1|8
1739286610000|2025-02-11 15:10:10|40810.6|40770.6|40808.1|40768.1|40810.6|40770.6|40808.1|40768.1|0
1739286620000|2025-02-11 15:10:20|40810.2|40770.2|40793.1|40773.1|40810.2|40777.7|40793.1|40767.9|6
1739286630000|2025-02-11 15:10:30|40793.3|40773.3|40795.6|40775.6|40795.6|40775.6|40793.3|40773.3|1
1739286640000|2025-02-11 15:10:40|40806|40766|40803.3|40783.3|40810.6|40783.3|40803.1|40766|9
1739286650000|2025-02-11 15:10:50|40801|40781|40801.4|40781.4|40801.4|40781.4|40801|40781|8
1739286660000|2025-02-11 15:11:00|40806|40786|40910.8|40870.8|40918.3|40870.8|40806|40786|17
1739286670000|2025-02-11 15:11:10|40911|40871|40907.9|40847.9|40915.8|40880.8|40890.8|40847.9|10
1739286680000|2025-02-11 15:11:20|40905.6|40845.6|40880.2|40840.2|40905.6|40853.1|40880.2|40840.2|1
1739286690000|2025-02-11 15:11:30|40875.6|40835.6|40841|40801|40875.6|40845.8|40833.3|40801|3
1739286700000|2025-02-11 15:11:40|40830.8|40810.8|40832.5|40792.5|40842.5|40810.8|40823.5|40782.5|3
1739286710000|2025-02-11 15:11:50|40832.7|40792.7|40821|40781|40845.6|40795.8|40821|40781|0
1739286720000|2025-02-11 15:12:00|40833.7|40773.7|40835.6|40795.6|40835.6|40796.2|40805.4|40765.2|25
1739286730000|2025-02-11 15:12:10|40825.2|40805.2|40866.2|40826.2|40875.6|40826.2|40817.7|40784.6|22
1739286740000|2025-02-11 15:12:20|40866|40826|40888.5|40848.5|40903.7|40859.3|40866|40826|7
1739286750000|2025-02-11 15:12:30|40888.7|40848.7|40938.7|40878.7|40938.7|40880.8|40881.2|40848.7|2
1739286760000|2025-02-11 15:12:40|40933.7|40893.7|40951.2|40931.2|40951.2|40931.2|40926.2|40893.7|0
1739286770000|2025-02-11 15:12:50|40961|40921|40951.4|40911.4|40966|40921.2|40941.2|40906|5
1739286780000|2025-02-11 15:13:00|40953.7|40913.7|40953.7|40913.7|40953.7|40913.7|40953.7|40913.7|8
1739286790000|2025-02-11 15:13:10|40951.4|40911.4|40906.6|40866.6|40951.4|40919.6|40901.6|40861.4|30
1739286800000|2025-02-11 15:13:20|40904.1|40884.1|40946.2|40926.2|40946.2|40926.2|40904.1|40884.1|4
1739286810000|2025-02-11 15:13:30|40955.8|40915.8|40963.9|40943.9|40971.8|40943.9|40948.7|40911.8|1
1739286820000|2025-02-11 15:13:40|40974.3|40934.3|40979.5|40959.5|40991.8|40959.5|40939.3|40894.1|19
1739286830000|2025-02-11 15:13:50|40979.7|40959.7|41002.2|40962.2|41007.2|40972|40979.7|40947.2|42
1739286840000|2025-02-11 15:14:00|40992|40972|40987.6|40967.6|40996.8|40972|40977.4|40932.6|10
1739286850000|2025-02-11 15:14:10|40994.5|40974.5|40999.7|40979.7|40999.7|40979.7|40994.5|40974.5|10
1739286860000|2025-02-11 15:14:20|41002|40982|41002.8|40982.8|41004.7|40982.8|40997.4|40964.7|16
1739286870000|2025-02-11 15:14:30|41009.7|40989.7|41032.2|41012.2|41032.6|41012.2|41009.7|40989.7|39
1739286880000|2025-02-11 15:14:40|41047|41027|41037.4|40997.4|41086.4|41055|41037.4|40987.2|7
1739286890000|2025-02-11 15:14:50|41037.6|40997.6|41037.4|41017.4|41064.9|41029.7|41037.4|40992.2|5
1739286900000|2025-02-11 15:15:00|41047.2|41007.2|40987.2|40927.2|41047.2|41019.7|40979.7|40927.2|20
1739286910000|2025-02-11 15:15:10|40984.7|40924.7|40993.2|40953.2|41019.9|40981.6|40977.8|40924.7|5
1739286920000|2025-02-11 15:15:20|41004.9|40964.9|40924.7|40904.7|41004.9|40964.9|40924.7|40894.9|11
1739286930000|2025-02-11 15:15:30|40927.4|40907.4|40897.6|40877.6|40939.5|40907.4|40897.6|40877.6|22
1739286940000|2025-02-11 15:15:40|40902.4|40882.4|40909.3|40889.3|40919.9|40889.3|40894.7|40854.9|13
1739286950000|2025-02-11 15:15:50|40952.4|40892.4|40952.4|40912.4|40962.8|40912.4|40942.4|40892.4|34
1739286960000|2025-02-11 15:16:00|40954.7|40914.7|40925.1|40905.1|40965.1|40914.7|40925.1|40904.9|7
1739286970000|2025-02-11 15:16:10|40930.1|40910.1|40958.6|40918.6|40966.1|40921.1|40930.1|40905.1|18
1739286980000|2025-02-11 15:16:20|40967.8|40927.8|40967.8|40927.8|40979.9|40927.8|40967.8|40919.9|3
1739286990000|2025-02-11 15:16:30|40970.1|40930.1|40983|40963|41022.6|40977.8|40965.1|40930.1|11
1739287000000|2025-02-11 15:16:40|40978|40958|40951.8|40911.8|40978|40958|40942|40911.8|16
1739287010000|2025-02-11 15:16:50|40932.4|40912.4|40871.2|40831.2|40942.2|40912.4|40864.3|40831.2|10
1739287020000|2025-02-11 15:17:00|40862|40822|40859.7|40819.7|40864.9|40828.9|40842|40800.1|7
1739287030000|2025-02-11 15:17:10|40862|40822|40859.1|40819.1|40866.8|40837|40851.6|40819.1|6
1739287040000|2025-02-11 15:17:20|40851.4|40831.4|40853.9|40833.9|40862|40833.9|40851.4|40822|5
1739287050000|2025-02-11 15:17:30|40851.2|40831.2|40843.1|40803.1|40869.8|40831.2|40838.5|40796|12
1739287060000|2025-02-11 15:17:40|40838.3|40798.3|40828.5|40808.5|40838.3|40808.5|40826.2|40795.8|19
1739287070000|2025-02-11 15:17:50|40838.3|40798.3|40865.4|40805.4|40865.6|40805.6|40838.3|40793.9|0
1739287080000|2025-02-11 15:18:00|40863.1|40803.1|40840.4|40820.4|40872.9|40827.7|40840.4|40803.1|1
1739287090000|2025-02-11 15:18:10|40850.6|40810.6|40862.9|40802.9|40865.6|40813.1|40850.6|40802.9|8
1739287110000|2025-02-11 15:18:30|40865.2|40805.2|40865.2|40805.2|40865.2|40805.2|40865.2|40805.2|1
1739287120000|2025-02-11 15:18:40|40857.3|40817.3|40846.2|40826.2|40857.3|40826.2|40846.2|40812.7|19
1739287130000|2025-02-11 15:18:50|40864.1|40824.1|40876|40836|40876|40836|40864.1|40824.1|1
1739287140000|2025-02-11 15:19:00|40876.2|40836.2|40925.6|40865.6|40930.4|40870.4|40876.2|40828.7|3
1739287150000|2025-02-11 15:19:10|40915.8|40875.8|40941|40901|40952.9|40902.7|40913.1|40875.8|0
1739287160000|2025-02-11 15:19:20|40931.2|40911.2|40953.1|40913.1|40953.1|40913.1|40931.2|40908.5|0
1739287170000|2025-02-11 15:19:30|40953.3|40913.3|40930.6|40910.6|40955.8|40924.8|40930.6|40910.6|2
1739287180000|2025-02-11 15:19:40|40930.8|40910.8|40920.4|40900.4|40933.1|40913.1|40920.4|40892.9|1
1739287190000|2025-02-11 15:19:50|40932.9|40892.9|40940.2|40900.2|40957.7|40908.1|40932.9|40892.9|7
1739287200000|2025-02-11 15:20:00|40942.7|40902.7|40942.7|40902.7|40942.7|40902.7|40942.7|40902.7|2
1739287210000|2025-02-11 15:20:10|40945.2|40905.2|40952.7|40892.7|40952.7|40912.7|40930.2|40892.7|5
1739287220000|2025-02-11 15:20:20|40957.9|40897.9|40945.8|40905.8|40957.9|40908.3|40945.8|40895.6|3
1739287230000|2025-02-11 15:20:30|40953.3|40893.3|40880.4|40840.4|40953.3|40893.3|40880.4|40837.9|2
1739287240000|2025-02-11 15:20:40|40885.4|40825.4|40868.1|40848.1|40887.9|40848.1|40868.1|40825.4|2
1739287250000|2025-02-11 15:20:50|40875.4|40835.4|40851|40831|40875.4|40840.4|40851|40831|2
1739287260000|2025-02-11 15:21:00|40860.6|40820.6|40865.2|40805.2|40870|40822.9|40860.6|40805|4
1739287270000|2025-02-11 15:21:10|40860|40800|40844.9|40804.9|40860|40809.5|40844.9|40800|6
1739287290000|2025-02-11 15:21:30|40845.1|40805.1|40873.9|40833.9|40873.9|40838.7|40838.3|40800.4|79
1739287300000|2025-02-11 15:21:40|40881.4|40821.4|40880.6|40840.6|40891|40843.1|40871.6|40821.4|3
1739287310000|2025-02-11 15:21:50|40878.3|40838.3|40878.3|40838.3|40878.3|40838.3|40878.3|40838.3|0
1739287320000|2025-02-11 15:22:00|40865.8|40845.8|40873.3|40833.3|40873.3|40845.8|40865.8|40833.3|0
1739287330000|2025-02-11 15:22:10|40853.9|40833.9|40863.3|40823.3|40863.3|40833.9|40850.8|40823|4
1739287340000|2025-02-11 15:22:20|40863|40823|40868|40828|40868|40828|40863|40823|0
1739287350000|2025-02-11 15:22:30|40867.8|40827.8|40860.3|40800.3|40870.5|40827.8|40840.3|40800.3|1
1739287360000|2025-02-11 15:22:40|40858|40818|40858|40818|40858|40818|40858|40818|0
1739287370000|2025-02-11 15:22:50|40860.3|40820.3|40860.3|40820.3|40860.3|40820.3|40860.3|40820.3|4
1739287380000|2025-02-11 15:23:00|40850.9|40830.9|40858|40838|40858|40838|40850.9|40830.9|1
1739287390000|2025-02-11 15:23:10|40867.8|40847.8|40870.3|40850.3|40870.3|40850.3|40867.8|40847.8|5
1739287400000|2025-02-11 15:23:20|40872.8|40852.8|40864.9|40824.9|40890.1|40852.8|40864.9|40817.4|8
1739287410000|2025-02-11 15:23:30|40874.7|40814.7|40859.7|40819.7|40874.7|40827.2|40859.7|40814.7|27
1739287420000|2025-02-11 15:23:40|40849.5|40829.5|40847|40827|40849.5|40829.5|40847|40827|0
1739287430000|2025-02-11 15:23:50|40844.7|40824.7|40849.1|40829.1|40861.6|40829.1|40844.1|40814.7|8
1739287440000|2025-02-11 15:24:00|40861.8|40821.8|40862.2|40822.2|40869.5|40829.5|40861.8|40821.8|5
1739287450000|2025-02-11 15:24:10|40859.7|40819.7|40860.3|40820.3|40860.3|40820.3|40859.7|40819.7|14
1739287460000|2025-02-11 15:24:20|40865.3|40825.3|40890.3|40850.3|40902.8|40855.3|40865.3|40825.3|6
1739287470000|2025-02-11 15:24:30|40892.8|40852.8|40901.1|40881.1|40913.6|40881.1|40892.8|40844.4|16
1739287480000|2025-02-11 15:24:40|40903.4|40883.4|40910.3|40890.3|40913|40890.3|40895.5|40873|19
1739287490000|2025-02-11 15:24:50|40933|40893|40925.7|40885.7|40933.2|40903|40923|40885.7|5
1739287500000|2025-02-11 15:25:00|40926.1|40886.1|40930.3|40890.3|40932.6|40892.6|40926.1|40886.1|12
1739287510000|2025-02-11 15:25:10|40930.5|40890.5|40927.8|40887.8|40932.8|40892.8|40927.8|40887.8|0
1739287520000|2025-02-11 15:25:20|40930.1|40890.1|40925.3|40885.3|40930.3|40890.3|40925.3|40885.3|0
1739287540000|2025-02-11 15:25:40|40965.3|40925.3|40965.3|40925.3|40975.5|40925.5|40965.3|40915.5|3
1739287550000|2025-02-11 15:25:50|40963|40923|40965.5|40925.5|40965.5|40925.5|40963|40923|16
1739287560000|2025-02-11 15:26:00|40963|40943|40974.2|40934.2|40974.2|40943.4|40963|40934.2|0
1739287570000|2025-02-11 15:26:10|40981.1|40941.1|40978.8|40938.8|40981.1|40941.1|40978.8|40938.8|0
1739287580000|2025-02-11 15:26:20|40978.6|40938.6|40978.6|40938.6|40978.6|40938.6|40978.6|40938.6|1
1739287590000|2025-02-11 15:26:30|40983.2|40943.2|40983.2|40943.2|40983.2|40943.2|40983.2|40943.2|0
1739287600000|2025-02-11 15:26:40|40980.9|40940.9|40976.5|40956.5|40980.9|40956.5|40970.9|40940.9|6
1739287610000|2025-02-11 15:26:50|||||||||5
1739287620000|2025-02-11 15:27:00|40978.8|40958.8|40996.1|40956.1|40996.3|40966.1|40978.8|40949|4
1739287630000|2025-02-11 15:27:10|40996.3|40956.3|40996.3|40956.3|40996.3|40956.3|40996.3|40956.3|0
1739287650000|2025-02-11 15:27:30|40998.6|40958.6|40998.6|40958.6|40998.6|40958.6|40998.6|40958.6|1
1739287660000|2025-02-11 15:27:40|41003.6|40963.6|41016.1|40996.1|41018.6|40998.6|41003.6|40963.6|2
1739287670000|2025-02-11 15:27:50|41023.6|41003.6|41023.8|41003.8|41023.8|41003.8|41023.6|41003.6|24
1739287680000|2025-02-11 15:28:00|41033|41013|41013.2|40973.2|41058.6|41013|41001.1|40970.9|5
1739287690000|2025-02-11 15:28:10|41001.1|40981.1|40993.6|40973.6|41013.2|40983.4|40976.5|40923.6|14
1739287700000|2025-02-11 15:28:20|41002.8|40982.8|41028.8|40988.8|41028.8|40988.8|41002.8|40982.8|9
1739287710000|2025-02-11 15:28:30|41026.1|41006.1|41048.8|41008.8|41048.8|41008.8|41026.1|40996.5|5
1739287720000|2025-02-11 15:28:40|41058.2|40998.2|41023.6|40983.6|41058.2|40998.2|41023.6|40983.6|3
1739287730000|2025-02-11 15:28:50|41023.8|40983.8|41035.7|40995.7|41045.9|40995.7|41023.8|40978.8|3
1739287740000|2025-02-11 15:29:00|41040.9|40980.9|41023.6|40983.6|41040.9|40990.7|41023.6|40980.9|4
1739287750000|2025-02-11 15:29:10|41018.6|40978.6|41013.4|40953.4|41028|40978.6|41013.4|40953.4|14
1739287770000|2025-02-11 15:29:30|41008.8|40948.8|41008.6|40968.6|41008.8|40978.4|40998.4|40948.8|2
1739287780000|2025-02-11 15:29:40|41008.8|40968.8|41013.2|40973.2|41013.4|40973.4|41008.8|40968.8|2
1739287790000|2025-02-11 15:29:50|41015.9|40975.9|41012.8|40972.8|41018.4|40985.3|41005.3|40972.8|12
1739287800000|2025-02-11 15:30:00|41015.1|40975.1|41025.7|40985.7|41035.5|40985.7|41012.6|40972.6|9
1739287810000|2025-02-11 15:30:10|41027.6|40987.6|41027.8|40987.8|41028|40988|41025.3|40985.3|3
1739287820000|2025-02-11 15:30:20|41023.2|40983.2|41008|40968|41023.2|40983.2|41008|40968|2
1739287830000|2025-02-11 15:30:30|40997.6|40977.6|40997.6|40977.6|40997.6|40977.6|40997.6|40977.6|1
1739287840000|2025-02-11 15:30:40|40995.3|40975.3|41067.8|41027.8|41067.8|41027.8|40995.3|40968|10
1739287850000|2025-02-11 15:30:50|41070.1|41030.1|41112.2|41092.2|41112.2|41092.2|41066.7|41030.1|18
1739287860000|2025-02-11 15:31:00|41117.6|41097.6|41195.3|41135.3|41195.3|41143.9|41117.6|41097.6|11
1739287870000|2025-02-11 15:31:10|41189|41149|41197.6|41177.6|41207.8|41180.3|41185.3|41149|20
1739287880000|2025-02-11 15:31:20|41205.5|41165.5|41215.5|41195.5|41215.5|41195.5|41200.3|41165.5|23
1739287890000|2025-02-11 15:31:30|41220.5|41200.5|41216.1|41196.1|41230.5|41205.7|41213.4|41183.2|5
1739287900000|2025-02-11 15:31:40|41226.3|41186.3|41235.5|41215.5|41245.5|41216.3|41226.1|41186.3|4
1739287910000|2025-02-11 15:31:50|41245.7|41225.7|41263.6|41203.6|41272.8|41252.8|41245.7|41203.4|30
1739287920000|2025-02-11 15:32:00|41265.9|41205.9|41213.6|41153.6|41265.9|41215.3|41213.6|41153.6|13
1739287930000|2025-02-11 15:32:10|41205.5|41145.5|41230.7|41170.7|41230.7|41170.9|41186.1|41143.2|3
1739287940000|2025-02-11 15:32:20|41238.4|41178.4|41278.6|41218.6|41278.6|41228.8|41238.4|41178.4|6
1739287950000|2025-02-11 15:32:30|41268.4|41228.4|41263.4|41223.4|41268.4|41228.4|41261.1|41221.1|6
1739287960000|2025-02-11 15:32:40|41263.6|41223.6|41286.1|41246.1|41298.6|41248.8|41263.6|41220.9|15
1739287970000|2025-02-11 15:32:50|41275.7|41255.7|41278.6|41238.6|41278.6|41255.7|41268.4|41236.1|0
1739287980000|2025-02-11 15:33:00|41271.1|41251.1|41278.6|41258.6|41280.9|41258.6|41271.1|41238.6|11
1739287990000|2025-02-11 15:33:10|41283.6|41263.6|41312.4|41292.4|41312.4|41292.4|41283.4|41263.4|4
1739288000000|2025-02-11 15:33:20|41314.7|41294.7|41323.2|41283.2|41325.1|41294.7|41314.7|41283.2|12
1739288010000|2025-02-11 15:33:30|41315.7|41295.7|41275.7|41255.7|41327.8|41295.7|41275.7|41255.7|8
1739288020000|2025-02-11 15:33:40|41276.3|41256.3|41299.2|41259.2|41299.4|41265.5|41276.3|41256.3|1
1739288030000|2025-02-11 15:33:50|41303.8|41263.8|41306.1|41266.1|41310.7|41270.7|41303.8|41263.8|0
1739288040000|2025-02-11 15:34:00|41308.4|41268.4|41311.1|41271.1|41311.1|41271.1|41308.4|41268.4|2
1739288050000|2025-02-11 15:34:10|41313.4|41273.4|41313.2|41273.2|41315.9|41275.9|41313.2|41273.2|0
1739288060000|2025-02-11 15:34:20|41315.5|41275.5|41315.9|41275.9|41315.9|41275.9|41315.5|41275.5|1
1739288070000|2025-02-11 15:34:30|41306.1|41286.1|41308.8|41288.8|41316.3|41288.8|41306.1|41271.1|14
1739288080000|2025-02-11 15:34:40|41306.5|41286.5|41310.9|41270.9|41313.2|41286.5|41303.4|41270.9|1
1739288090000|2025-02-11 15:34:50|41313.8|41273.8|41311.1|41271.1|41313.8|41273.8|41311.1|41271.1|0
1739288100000|2025-02-11 15:35:00|41313.4|41273.4|41326.1|41306.1|41326.1|41306.1|41311.3|41271.3|16
1739288110000|2025-02-11 15:35:10|41326.3|41306.3|41341.3|41321.3|41341.3|41321.3|41326.3|41306.3|3
1739288120000|2025-02-11 15:35:20|41341.1|41321.1|41346.3|41306.3|41351.3|41321.1|41336.5|41306.3|3
1739288130000|2025-02-11 15:35:30|41344|41304|41299.2|41279.2|41344|41313.4|41299.2|41256.7|2
1739288140000|2025-02-11 15:35:40|41311.7|41271.7|41341.9|41301.9|41354|41306.5|41306.5|41271.7|3
1739288150000|2025-02-11 15:35:50|41346.5|41306.5|41378.1|41338.1|41386.3|41340.7|41346.5|41306.5|33
1739288160000|2025-02-11 15:36:00|41373.6|41333.6|41372.7|41332.7|41373.6|41333.6|41370.2|41330.2|15
1739288170000|2025-02-11 15:36:10|41372.5|41332.5|41352.5|41312.5|41372.5|41335|41350.4|41312.5|10
1739288180000|2025-02-11 15:36:20|41350|41310|41342.7|41302.7|41350|41310|41342.7|41302.7|0
1739288190000|2025-02-11 15:36:30|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|4
1739288200000|2025-02-11 15:36:40|41325.2|41305.2|41322.7|41282.7|41335|41305.2|41309.8|41269.6|9
1739288210000|2025-02-11 15:36:50|41317.5|41297.5|41279.8|41239.8|41347.7|41307.1|41279.8|41239.8|6
1739288220000|2025-02-11 15:37:00|41269.6|41229.6|41281.9|41221.9|41284.8|41234.4|41269.6|41221.9|121
1739288230000|2025-02-11 15:37:10|41269.4|41229.4|41237.5|41177.5|41269.4|41229.4|41235|41175|1
1739288240000|2025-02-11 15:37:20|41236.9|41176.9|41234.6|41194.6|41239.4|41194.6|41234.6|41176.9|11
1739288250000|2025-02-11 15:37:30|41224.8|41204.8|41251.5|41211.5|41264.2|41216.9|41224.8|41196.9|1
1739288260000|2025-02-11 15:37:40|41261.9|41201.9|41266.7|41206.7|41266.7|41206.7|41261.9|41201.9|0
1739288270000|2025-02-11 15:37:50|41251.7|41211.7|41227.1|41207.1|41256.9|41214.4|41226.9|41196.9|2
1739288280000|2025-02-11 15:38:00|41224.6|41204.6|41219.4|41179.4|41230.9|41204.6|41219.4|41179.4|3
1739288290000|2025-02-11 15:38:10|||||||||1
1739288300000|2025-02-11 15:38:20|41214.4|41174.4|41185.2|41165.2|41224.6|41179.4|41185.2|41164.6|8
1739288310000|2025-02-11 15:38:30|41182.7|41162.7|41151.7|41111.7|41186.5|41162.7|41151.7|41106.9|5
1739288320000|2025-02-11 15:38:40|41149.4|41109.4|41152.1|41112.1|41154.4|41122.1|41119.6|41094.4|10
1739288330000|2025-02-11 15:38:50|41154.2|41114.2|41149.6|41109.6|41154.2|41114.2|41149.6|41109.6|4
1739288340000|2025-02-11 15:39:00|41151.9|41111.9|41168.3|41108.3|41168.3|41127.3|41147.3|41108.3|3
1739288350000|2025-02-11 15:39:10|41168.5|41108.5|41182.1|41122.1|41182.3|41122.3|41168.5|41108.5|0
1739288360000|2025-02-11 15:39:20|41184.4|41124.4|41190|41130|41190|41137.3|41174.4|41124.2|7
1739288370000|2025-02-11 15:39:30|41192.3|41132.3|41184.8|41144.8|41195|41144.8|41184.8|41132.3|0
1739288380000|2025-02-11 15:39:40|41195|41135|41205|41145|41205|41163.7|41178.7|41135|6
1739288390000|2025-02-11 15:39:50|41202.7|41142.7|41210.4|41150.4|41210.4|41160.6|41198.1|41142.7|20
1739288400000|2025-02-11 15:40:00|41208.1|41148.1|41165.6|41145.6|41208.1|41158.3|41165.6|41145.6|3
1739288410000|2025-02-11 15:40:10|41165.4|41145.4|41156|41136|41165.4|41145.4|41156|41136|0
1739288420000|2025-02-11 15:40:20|41153.7|41133.7|41153.1|41113.1|41153.7|41133.7|41145.4|41113.1|0
1739288430000|2025-02-11 15:40:30|41153.3|41113.3|41141.2|41081.2|41155.6|41115.6|41131.2|41081.2|4
1739288440000|2025-02-11 15:40:40|41120.6|41100.6|41098.3|41058.3|41120.6|41100.6|41098.3|41046.6|9
1739288450000|2025-02-11 15:40:50|41100.8|41060.8|41100.6|41060.6|41100.8|41060.8|41100.6|41060.6|2
1739288460000|2025-02-11 15:41:00|41102.9|41062.9|41130.8|41090.8|41143.1|41096|41102.9|41062.9|6
1739288470000|2025-02-11 15:41:10|41135.8|41095.8|41153.1|41093.1|41153.1|41100.6|41135.8|41093.1|6
1739288480000|2025-02-11 15:41:20|41143.3|41103.3|41102|41082|41143.3|41105.6|41102|41082|4
1739288490000|2025-02-11 15:41:30|41111|41071|41101|41061|41111|41071|41101|41061|1
1739288500000|2025-02-11 15:41:40|41101.4|41061.4|41101|41061|41121.2|41078.3|41098.3|41056.2|2
1739288510000|2025-02-11 15:41:50|41103.3|41063.3|41105.4|41045.4|41113.5|41063.7|41095.6|41045.4|33
1739288520000|2025-02-11 15:42:00|41103.1|41043.1|41105|41045|41105|41045|41080.6|41033.1|9
1739288530000|2025-02-11 15:42:10|41102.7|41042.7|41064.8|41044.8|41102.7|41057.5|41064.8|41039.2|1
1739288540000|2025-02-11 15:42:20|41062.1|41042.1|41058.3|41018.3|41069.6|41042.1|41050.2|41018.3|1
1739288550000|2025-02-11 15:42:30|41060.6|41020.6|41058.3|41038.3|41070|41038.3|41045.6|41010|9
1739288560000|2025-02-11 15:42:40|41063.1|41043.1|41072.7|41012.7|41074.8|41045.4|41063.1|41012.7|25
1739288570000|2025-02-11 15:42:50|41062.5|41022.5|41058.3|41038.3|41072.7|41038.3|41055.6|41010.4|2
1739288580000|2025-02-11 15:43:00|41053.3|41033.3|41050.6|41030.6|41053.3|41033.3|41050.6|41030.6|0
1739288590000|2025-02-11 15:43:10|41048.3|41028.3|41066|41026|41066|41028.3|41048.3|41016|5
1739288600000|2025-02-11 15:43:20|41061|41021|41053.3|41033.3|41068.5|41033.3|41048.7|41005.8|4
1739288610000|2025-02-11 15:43:30|41053.5|41033.5|41078.9|41018.9|41084.7|41038.9|41053.5|41018.9|8
1739288620000|2025-02-11 15:43:40|41099.3|41039.3|41090.6|41050.6|41099.3|41054.1|41085.6|41038.1|18
1739288630000|2025-02-11 15:43:50|41093.3|41053.3|41137.7|41077.7|41137.7|41077.7|41093.3|41053.3|18
1739288640000|2025-02-11 15:44:00|41128.1|41088.1|41133.1|41093.1|41133.1|41093.1|41128.1|41088.1|1
1739288650000|2025-02-11 15:44:10|41123.3|41103.3|41177.3|41117.3|41178.1|41127.9|41123.3|41103.3|4
1739288660000|2025-02-11 15:44:20|41170.4|41110.4|41163.5|41103.5|41170.4|41117.9|41153.3|41103.5|7
1739288670000|2025-02-11 15:44:30|41153.7|41113.7|41168.5|41108.5|41168.5|41118.7|41153.7|41103.9|1
1739288700000|2025-02-11 15:45:00|41156|41116|41158.5|41098.5|41163.5|41116|41148.7|41098.5|6
1739288710000|2025-02-11 15:45:10|41148.9|41108.9|41156.4|41136.4|41156.4|41136.4|41143.9|41108.9|3
1739288720000|2025-02-11 15:45:20|41171.2|41131.2|41140.6|41100.6|41173.5|41133.5|41140.6|41093.1|12
1739288730000|2025-02-11 15:45:30|41143.1|41103.1|41142.9|41102.9|41143.1|41103.1|41140.6|41100.6|2
1739288740000|2025-02-11 15:45:40|41145.4|41105.4|41130.2|41110.2|41145.4|41110.2|41130.2|41100.6|1
1739288750000|2025-02-11 15:45:50|41129.8|41109.8|41130.8|41070.8|41137.7|41109.8|41108.7|41070.6|1
1739288760000|2025-02-11 15:46:00|41130.6|41070.6|41085.4|41045.4|41130.6|41077.3|41075.6|41045.4|2
1739288770000|2025-02-11 15:46:10|41075.2|41055.2|41023.1|40963.1|41075.2|41055.2|41023.1|40963.1|6
1739288780000|2025-02-11 15:46:20|41013.9|40953.9|41001.2|40981.2|41016.6|40981.2|40998.7|40951.8|5
1739288790000|2025-02-11 15:46:30|41001.4|40981.4|41026|40986|41036.2|40986|41001.4|40976.2|3
1739288800000|2025-02-11 15:46:40|41023.7|40983.7|41023.9|40983.9|41023.9|40983.9|41023.7|40983.7|1
1739288810000|2025-02-11 15:46:50|41026.4|40986.4|41028.7|40988.7|41028.7|40988.7|41026.4|40986.4|0
1739288820000|2025-02-11 15:47:00|41029.1|40989.1|41044.3|41024.3|41054.5|41024.3|41029.1|40989.1|8
1739288830000|2025-02-11 15:47:10|41064.5|41024.5|41076.2|41036.2|41076.2|41036.2|41064.5|41024.5|0
1739288840000|2025-02-11 15:47:20|41078.5|41038.5|41078.5|41038.5|41078.5|41038.5|41078.5|41038.5|0
1739288850000|2025-02-11 15:47:30|41080.8|41040.8|41118.7|41078.7|41118.7|41078.7|41080.8|41040.8|4
1739288860000|2025-02-11 15:47:40|41128.5|41068.5|41120.6|41100.6|41128.5|41100.6|41108.7|41068.5|4
1739288870000|2025-02-11 15:47:50|41131|41091|41125.8|41085.8|41133.3|41102.9|41122.9|41085.8|1
1739288880000|2025-02-11 15:48:00|41126|41086|41157.2|41137.2|41171.8|41137.2|41126|41083.7|31
1739288890000|2025-02-11 15:48:10|41154.9|41134.9|41183|41123|41183|41140.1|41154.9|41123|95
1739288900000|2025-02-11 15:48:20|41182.8|41122.8|41170.1|41110.1|41185.5|41127.2|41164.9|41110.1|10
1739288910000|2025-02-11 15:48:30|41159.9|41119.9|41157.8|41117.8|41159.9|41127.6|41147.6|41117.4|2
1739288920000|2025-02-11 15:48:40|41153|41133|41182.2|41142.2|41205.1|41152.6|41153|41133|23
1739288930000|2025-02-11 15:48:50|41192.4|41132.4|41185.1|41145.1|41192.4|41145.1|41182.8|41132.4|1
1739288940000|2025-02-11 15:49:00|41180.5|41140.5|41187.8|41127.8|41187.8|41140.5|41180.5|41127.8|0
1739288950000|2025-02-11 15:49:10|41168.4|41148.4|41180.1|41160.1|41180.1|41160.1|41168.4|41148.4|10
1739288960000|2025-02-11 15:49:20|41207.8|41147.8|41239.2|41199.2|41251.9|41199.2|41207.8|41147.8|17
1739288970000|2025-02-11 15:49:30|41228.8|41208.8|41223.4|41203.4|41228.8|41208.8|41223.4|41203.4|4
1739288980000|2025-02-11 15:49:40|41213.8|41193.8|41216.5|41176.5|41233|41193.8|41213.8|41161.3|11
1739288990000|2025-02-11 15:49:50|41218.8|41178.8|41223.6|41183.6|41223.6|41183.6|41218.8|41178.8|6
1739289000000|2025-02-11 15:50:00|41213.4|41193.4|41174.7|41114.7|41225.9|41193.4|41174.7|41114.7|70
1739289010000|2025-02-11 15:50:10|41170.1|41110.1|41173.2|41113.2|41173.2|41115.1|41135.1|41097.6|13
1739289020000|2025-02-11 15:50:20|41165.7|41125.7|41199|41139|41201.3|41141.3|41165.7|41115.9|8
1739289030000|2025-02-11 15:50:30|41201.3|41141.3|41163.4|41123.4|41201.3|41151.1|41163.4|41123.4|14
1739289040000|2025-02-11 15:50:40|41158.8|41118.8|41158.6|41098.6|41161.3|41118.8|41156.3|41098.6|2
1739289050000|2025-02-11 15:50:50|41155.9|41095.9|41133.2|41073.2|41155.9|41098.4|41133.2|41073.2|9
1739289060000|2025-02-11 15:51:00|41125.9|41065.9|41115.1|41075.1|41125.9|41085.3|41105.3|41065.9|8
1739289070000|2025-02-11 15:51:10|41140.7|41080.7|41153.2|41113.2|41153.2|41113.2|41140.7|41080.7|14
1739289080000|2025-02-11 15:51:20|41145.9|41125.9|41149.2|41129.2|41161.3|41131.5|41145.9|41116.7|5
1739289090000|2025-02-11 15:51:30|41168.2|41108.2|41131.7|41091.7|41168.2|41108.2|41131.7|41091.7|2
1739289100000|2025-02-11 15:51:40|41132.9|41092.9|41172.1|41112.1|41172.1|41112.1|41132.9|41092.9|14
1739289110000|2025-02-11 15:51:50|41162.5|41122.5|41161.9|41141.9|41162.5|41141.9|41159.6|41122.5|1
1739289120000|2025-02-11 15:52:00|41166.9|41146.9|41232.1|41172.1|41232.1|41172.1|41166.9|41126.9|8
1739289140000|2025-02-11 15:52:20|41221.9|41181.9|41224.2|41184.2|41224.2|41184.2|41221.9|41181.9|2
1739289150000|2025-02-11 15:52:30|41219.4|41179.4|41219.4|41179.4|41219.4|41179.4|41219.4|41179.4|0
1739289160000|2025-02-11 15:52:40|||||||||1
1739289170000|2025-02-11 15:52:50|41219.2|41179.2|41199.4|41139.4|41219.2|41179.2|41195|41139.4|0
1739289180000|2025-02-11 15:53:00|41194.2|41134.2|41168.5|41108.5|41194.2|41134.2|41168.5|41108.5|68
1739289190000|2025-02-11 15:53:10|41168.7|41108.7|41169.2|41109.2|41169.2|41109.2|41168.7|41108.7|5
1739289200000|2025-02-11 15:53:20|41169.1|41109.1|41194.4|41134.4|41194.4|41139.6|41169.1|41109.1|17
1739289210000|2025-02-11 15:53:30|41184.8|41144.8|41191.6|41151.6|41191.6|41161.8|41179.6|41144.8|10
1739289220000|2025-02-11 15:53:40|41187.1|41147.1|41143.1|41083.1|41187.1|41147.1|41130.4|41080.4|89
1739289230000|2025-02-11 15:53:50|41145|41085|41123.1|41083.1|41145|41090.2|41123.1|41080.4|3
1739289240000|2025-02-11 15:54:00|41132.5|41072.5|41125.2|41065.2|41132.5|41072.5|41125.2|41065.2|0
1739289250000|2025-02-11 15:54:10|41125.4|41065.4|41087.7|41027.7|41125.4|41065.4|41087.7|41027.7|4
1739289260000|2025-02-11 15:54:20|41090|41030|41097.3|41037.3|41097.3|41039.8|41077.5|41030|7
1739289270000|2025-02-11 15:54:30|41099.1|41039.1|41107.1|41087.1|41142.7|41092.1|41099.1|41039.1|44
1739289280000|2025-02-11 15:54:40|41114.4|41054.4|41118.8|41058.8|41118.8|41058.8|41111.7|41051.7|4
1739289290000|2025-02-11 15:54:50|41111.7|41071.7|41126.7|41066.7|41127.3|41071.7|41111.7|41062.7|23
1739289300000|2025-02-11 15:55:00|41122.3|41062.3|41127.1|41067.1|41129.2|41069.2|41122.3|41062.3|4
1739289310000|2025-02-11 15:55:10|41132.1|41072.1|41134.6|41074.6|41134.6|41084.4|41124.4|41072.1|3
1739289320000|2025-02-11 15:55:20|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|0
1739289330000|2025-02-11 15:55:30|41127.1|41087.1|41136.5|41096.5|41136.5|41096.5|41127.1|41087.1|2
1739289340000|2025-02-11 15:55:40|41154.4|41094.4|41159.2|41099.2|41164.6|41104.6|41154.4|41094.4|3
1739289350000|2025-02-11 15:55:50|41159|41099|41159|41099|41159|41099|41159|41099|1
1739289360000|2025-02-11 15:56:00|41161.5|41101.5|41159|41099|41161.5|41101.5|41159|41099|0
1739289370000|2025-02-11 15:56:10|41161.5|41101.5|41161.5|41101.5|41161.5|41101.5|41161.5|41101.5|0
1739289380000|2025-02-11 15:56:20|41159|41099|41159|41099|41159|41099|41159|41099|0
1739289390000|2025-02-11 15:56:30|41151.7|41091.7|41144.2|41084.2|41151.7|41091.7|41144.2|41084.2|5
1739289400000|2025-02-11 15:56:40|41141.9|41081.9|41146.5|41086.5|41146.5|41096.7|41136.7|41081.9|1
1739289410000|2025-02-11 15:56:50|41148.8|41088.8|41139|41099|41148.8|41099|41139|41088.8|0
1739289420000|2025-02-11 15:57:00|41136.7|41096.7|41124|41104|41136.7|41104|41124|41094.2|1
1739289430000|2025-02-11 15:57:10|41121.7|41101.7|41129.2|41089.2|41129.2|41101.7|41121.7|41089.2|2
1739289440000|2025-02-11 15:57:20|41119.6|41099.6|41152.3|41092.3|41152.3|41099.6|41119.6|41080.8|8
1739289450000|2025-02-11 15:57:30|41150|41090|41152.3|41092.3|41154.6|41100.2|41140.2|41090|0
1739289460000|2025-02-11 15:57:40|41139.8|41099.8|41104|41044|41139.8|41099.8|41104|41044|44
1739289470000|2025-02-11 15:57:50|41108.8|41048.8|41113.8|41053.8|41113.8|41053.8|41108.8|41048.8|10
1739289480000|2025-02-11 15:58:00|41106.3|41066.3|41119|41059|41119|41066.3|41101.3|41054.2|0
1739289490000|2025-02-11 15:58:10|41119.2|41059.2|41133.8|41073.8|41133.8|41081.3|41119.2|41059.2|0
1739289500000|2025-02-11 15:58:20|41124|41084|41167.1|41107.1|41167.1|41107.1|41124|41078.8|8
1739289510000|2025-02-11 15:58:30|41156.7|41116.7|41154.2|41114.2|41156.7|41126.7|41144|41114.2|2
1739289520000|2025-02-11 15:58:40|41154|41114|41154|41114|41154|41114|41153.8|41113.8|0
1739289530000|2025-02-11 15:58:50|41151.7|41091.7|41146.7|41086.7|41151.7|41091.7|41146.7|41086.7|2
1739289540000|2025-02-11 15:59:00|41141.7|41081.7|41136.5|41076.5|41141.7|41081.7|41136.5|41076.5|0
1739289550000|2025-02-11 15:59:10|41114.2|41074.2|41114.2|41074.2|41114.2|41074.2|41114.2|41074.2|3
1739289560000|2025-02-11 15:59:20|||||||||1
1739289580000|2025-02-11 15:59:40|41106.7|41066.7|41111.3|41051.3|41116.1|41066.7|41106.7|41051.3|5
1739289590000|2025-02-11 15:59:50|41099|41079|41099|41079|41099|41079|41099|41079|9
1739289600000|2025-02-11 16:00:00|41101.5|41081.5|41126.9|41066.9|41131.5|41086.3|41101.5|41066.9|1
1739289610000|2025-02-11 16:00:10|41131.5|41071.5|41126.5|41066.5|41131.5|41071.5|41126.5|41066.5|0
1739289620000|2025-02-11 16:00:20|41115.9|41075.9|41106.3|41066.3|41121.1|41075.9|41106.3|41061.1|0
1739289630000|2025-02-11 16:00:30|41109|41069|41088.6|41068.6|41111.5|41069|41088.6|41051.5|1
1739289640000|2025-02-11 16:00:40|41088.4|41068.4|41086.3|41046.3|41091.1|41068.4|41086.3|41046.3|0
1739289650000|2025-02-11 16:00:50|41086.5|41046.5|41086.5|41046.5|41086.5|41046.5|41086.5|41046.5|1
1739289660000|2025-02-11 16:01:00|41084.2|41044.2|41081.3|41061.3|41084.2|41061.3|41076.7|41044.2|12
1739289680000|2025-02-11 16:01:20|41086.5|41066.5|41101.9|41061.9|41101.9|41066.5|41086.5|41061.9|11
1739289690000|2025-02-11 16:01:30|41092.1|41072.1|41096.9|41076.9|41096.9|41076.9|41092.1|41072.1|0
1739289700000|2025-02-11 16:01:40|41114.6|41074.6|41122.7|41082.7|41122.7|41092.1|41112.1|41074.6|1
1739289710000|2025-02-11 16:01:50|41134.6|41074.6|41117.1|41077.1|41134.6|41077.1|41117.1|41072.1|0
1739289720000|2025-02-11 16:02:00|41117.3|41077.3|41107.1|41087.1|41119.6|41087.1|41107.1|41074.6|0
1739289730000|2025-02-11 16:02:10|41122.1|41082.1|41122.1|41082.1|41122.1|41082.1|41122.1|41082.1|0
1739289750000|2025-02-11 16:02:30|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|1
1739289760000|2025-02-11 16:02:40|41107.1|41087.1|41107.1|41087.1|41107.1|41087.1|41107.1|41087.1|0
1739289770000|2025-02-11 16:02:50|41106.7|41086.7|41087.3|41047.3|41106.7|41086.7|41087.3|41047.3|1
1739289780000|2025-02-11 16:03:00|41097.7|41037.7|41097.1|41057.1|41105|41057.1|41097.1|41037.7|0
1739289790000|2025-02-11 16:03:10|41109.6|41049.6|41077.9|41017.9|41109.6|41049.6|41037.5|41002.7|32
1739289800000|2025-02-11 16:03:20|||||||||9
1739289810000|2025-02-11 16:03:30|41075|41015|41065.6|41025.6|41075|41025.6|41064.4|41004.6|18
1739289820000|2025-02-11 16:03:40|41090|41030|41089.8|41029.8|41097.7|41047.5|41080.4|41029.8|0
1739289830000|2025-02-11 16:03:50|41079.8|41019.8|41076.9|41016.9|41079.8|41019.8|41076.9|41016.9|0
1739289850000|2025-02-11 16:04:10|41067.1|41027.1|41067.1|41027.1|41067.1|41027.1|41067.1|41027.1|1
1739289860000|2025-02-11 16:04:20|||||||||1
1739289870000|2025-02-11 16:04:30|41067|41027|41067|41027|41067|41027|41067|41027|0
1739289880000|2025-02-11 16:04:40|41062.3|41022.3|41098.1|41058.1|41098.1|41058.1|41062.2|41018.5|16
1739289890000|2025-02-11 16:04:50|41102.7|41062.7|41112.9|41072.9|41117.9|41072.9|41102.7|41057.9|5
1739289900000|2025-02-11 16:05:00|41115.1|41075.1|41112.9|41072.9|41115.1|41075.1|41112.9|41072.9|2
1739289910000|2025-02-11 16:05:10|41110.6|41070.6|41110.6|41070.6|41120.4|41070.6|41110.6|41058.1|2
1739289920000|2025-02-11 16:05:20|41110.8|41070.8|41120.3|41100.3|41120.3|41100.3|41110.8|41058|16
1739289930000|2025-02-11 16:05:30|41122.6|41102.6|41152.4|41112.4|41152.4|41112.4|41120.1|41091.2|3
1739289940000|2025-02-11 16:05:40|41152.6|41112.6|41150.1|41110.1|41154.9|41124.7|41144.7|41110.1|2
1739289950000|2025-02-11 16:05:50|41149.9|41109.9|41144.9|41084.9|41154.1|41120.1|41135.5|41084.9|11
1739289960000|2025-02-11 16:06:00|41134.5|41094.5|41106.4|41066.4|41134.5|41099.1|41106.4|41066.4|13
1739289970000|2025-02-11 16:06:10|41096|41076|41106.6|41086.6|41132.2|41091.6|41093.9|41043.7|7
1739289980000|2025-02-11 16:06:20|41101.6|41081.6|41115.1|41055.1|41115.1|41081.6|41091.6|41054.5|0
1739289990000|2025-02-11 16:06:30|41122|41062|41122|41062|41122|41062|41122|41062|0
1739290000000|2025-02-11 16:06:40|41129.1|41069.1|41103.1|41063.1|41129.1|41069.1|41103.1|41053.3|9
1739290010000|2025-02-11 16:06:50|||||||||1
1739290020000|2025-02-11 16:07:00|41103.3|41063.3|41087|41047|41103.3|41063.3|41087|41047|1
1739290030000|2025-02-11 16:07:10|41072|41052|41076.2|41036.2|41078.7|41052|41067|41036.2|14
1739290040000|2025-02-11 16:07:20|41073.7|41033.7|41078.9|41038.9|41078.9|41043.9|41061.2|41033.7|2
1739290050000|2025-02-11 16:07:30|41081.2|41041.2|41083.7|41043.7|41083.7|41043.7|41081.2|41041.2|1
1739290060000|2025-02-11 16:07:40|41073.5|41053.5|41086.2|41046.2|41086.2|41056.2|41073.5|41043.7|1
1739290070000|2025-02-11 16:07:50|41083.7|41043.7|41083.5|41043.5|41083.7|41043.7|41083.5|41043.5|0
1739290080000|2025-02-11 16:08:00|41081.2|41041.2|41089.1|41049.1|41089.1|41051.6|41071.6|41041.2|11
1739290090000|2025-02-11 16:08:10|41079.7|41059.7|41089.7|41069.7|41089.7|41069.7|41079.7|41059.7|1
1739290110000|2025-02-11 16:08:30|41092|41072|41092|41072|41092|41072|41092|41072|1
1739290120000|2025-02-11 16:08:40|41102.4|41062.4|41109.5|41069.5|41109.5|41069.5|41102.4|41062.4|2
1739290130000|2025-02-11 16:08:50|||||||||1
1739290140000|2025-02-11 16:09:00|41099.9|41079.9|41099.9|41079.9|41102.2|41082.2|41099.9|41079.9|7
1739290150000|2025-02-11 16:09:10|41097|41077|41099.1|41059.1|41099.1|41077|41097|41059.1|0
1739290170000|2025-02-11 16:09:30|41091.6|41071.6|41099.1|41059.1|41099.1|41071.6|41091.6|41059.1|10
1739290180000|2025-02-11 16:09:40|41086.6|41066.6|41094.1|41054.1|41094.1|41066.6|41084.3|41051.6|4
1739290190000|2025-02-11 16:09:50|41084.7|41064.7|41112|41072|41112|41076.8|41084.7|41064.7|3
1739290200000|2025-02-11 16:10:00|41109.7|41069.7|41094.7|41074.7|41109.7|41074.7|41094.7|41067.2|1
1739290210000|2025-02-11 16:10:10|41094.5|41074.5|41104.3|41064.3|41104.3|41074.7|41092.2|41064.3|0
1739290220000|2025-02-11 16:10:20|41103.7|41063.7|41092|41052|41103.7|41064.3|41084.3|41052|0
1739290230000|2025-02-11 16:10:30|41089.5|41049.5|41082|41042|41089.5|41049.5|41082|41042|2
1739290240000|2025-02-11 16:10:40|41077.2|41037.2|41066.6|41026.6|41077.2|41046.8|41064.3|41026.6|25
1739290250000|2025-02-11 16:10:50|41065.8|41025.8|41056.2|41016.2|41065.8|41026.2|41046.2|41016.2|16
1739290260000|2025-02-11 16:11:00|41053.9|41013.9|41053.9|41013.9|41053.9|41013.9|41053.9|41013.9|3
1739290270000|2025-02-11 16:11:10|41038.5|41018.5|41029.1|41009.1|41038.5|41018.5|41029.1|41009.1|23
1739290280000|2025-02-11 16:11:20|41031.4|41011.4|41031.2|41011.2|41031.4|41011.4|41028.7|41008.7|10
1739290290000|2025-02-11 16:11:30|41028.9|41008.9|41026.6|41006.6|41031.2|41011.2|41026.6|41006.6|6
1739290300000|2025-02-11 16:11:40|41021.3|41001.3|41000.8|40960.8|41021.3|41001.3|40983.3|40948.3|3
1739290310000|2025-02-11 16:11:50|41003.1|40963.1|40998.3|40958.3|41003.1|40963.1|40998.3|40958.3|0
1739290320000|2025-02-11 16:12:00|40985.8|40965.8|40990.8|40970.8|40995.4|40975.4|40975.8|40955.8|8
1739290330000|2025-02-11 16:12:10|40990.4|40970.4|41000.6|40960.6|41002.9|40970.4|40990.2|40960.6|3
1739290340000|2025-02-11 16:12:20|41000.4|40960.4|41005.4|40945.4|41007.9|40960.4|41000.4|40945.4|0
1739290350000|2025-02-11 16:12:30|41007.9|40947.9|40987.7|40967.7|41007.9|40967.7|40985|40947.9|5
1739290360000|2025-02-11 16:12:40|40985.6|40965.6|40986|40946|40990.6|40965.6|40980.8|40946|2
1739290370000|2025-02-11 16:12:50|40983.3|40943.3|40961.2|40941.2|40983.3|40946|40956.8|40936.8|1
1739290380000|2025-02-11 16:13:00|40971.2|40931.2|40978.5|40938.5|40978.5|40938.5|40971.2|40931.2|3
1739290390000|2025-02-11 16:13:10|40976|40936|40963|40923|40980.7|40936|40963|40920.7|41
1739290400000|2025-02-11 16:13:20|40930.4|40890.4|40946|40886|40946|40903.1|40910.6|40886|1
1739290410000|2025-02-11 16:13:30|40950.6|40890.6|40881.2|40861.2|40950.6|40905.4|40880.8|40850.8|5
1739290420000|2025-02-11 16:13:40|40893.3|40853.3|40885.8|40865.8|40893.3|40865.8|40883.5|40853.3|0
1739290430000|2025-02-11 16:13:50|40895.6|40855.6|40880.4|40860.4|40895.6|40860.6|40880.4|40853.3|5
1739290440000|2025-02-11 16:14:00|40878.1|40858.1|40872.7|40852.7|40878.1|40858.1|40872.7|40852.7|3
1739290450000|2025-02-11 16:14:10|40870.4|40850.4|40872.9|40852.9|40872.9|40852.9|40870.4|40850.4|8
1739290470000|2025-02-11 16:14:30|40870.6|40850.6|40875.6|40855.6|40875.6|40855.6|40870.6|40850.6|9
1739290480000|2025-02-11 16:14:40|40861|40821|40846|40826|40861|40828.5|40846|40821|0
1739290490000|2025-02-11 16:14:50|40845.8|40825.8|40843.5|40823.5|40845.8|40825.8|40843.5|40823.5|3
1739290500000|2025-02-11 16:15:00|40848.1|40828.1|40888.3|40848.3|40888.3|40848.3|40848.1|40809.3|1
1739290510000|2025-02-11 16:15:10|40875.8|40855.8|40875.8|40855.8|40875.8|40855.8|40875.8|40855.8|17
1739290520000|2025-02-11 16:15:20|40872.1|40832.1|40872.1|40832.1|40872.1|40832.1|40872.1|40832.1|1
1739290530000|2025-02-11 16:15:30|40861.9|40841.9|40861.9|40841.9|40861.9|40841.9|40861.9|40841.9|1
1739290540000|2025-02-11 16:15:40|40859.6|40839.6|40859.6|40839.6|40859.6|40839.6|40859.6|40839.6|3
1739290550000|2025-02-11 16:15:50|40859.3|40839.3|40848.1|40828.1|40859.3|40839.3|40847.9|40827.9|8
1739290560000|2025-02-11 16:16:00|40847.9|40827.9|40885|40845|40885|40845|40847.9|40827.9|2
1739290570000|2025-02-11 16:16:10|40885.4|40845.4|40907.4|40887.4|40907.4|40887.4|40885.4|40845.4|9
1739290580000|2025-02-11 16:16:20|40909.7|40889.7|40909.7|40889.7|40909.7|40889.7|40909.7|40889.7|1
1739290590000|2025-02-11 16:16:30|40902.6|40862.6|40887.6|40867.6|40902.6|40872.2|40887.6|40862.6|0
1739290600000|2025-02-11 16:16:40|40892.4|40852.4|40859.7|40839.7|40892.4|40857.6|40859.7|40832.8|6
1739290620000|2025-02-11 16:17:00|40859.9|40839.9|40874.7|40834.7|40874.7|40844.5|40859.9|40834.7|4
1739290630000|2025-02-11 16:17:10|40879.5|40839.5|40877|40837|40879.5|40839.5|40877|40837|21
1739290640000|2025-02-11 16:17:20|40872.4|40832.4|40858.9|40838.9|40872.4|40839.7|40858.9|40832.4|18
1739290650000|2025-02-11 16:17:30|40852|40832|40849.1|40829.1|40852|40832|40849.1|40829.1|4
1739290660000|2025-02-11 16:17:40|40851.4|40831.4|40851.4|40831.4|40851.4|40831.4|40851.4|40831.4|1
1739290670000|2025-02-11 16:17:50|40851.8|40831.8|40849.5|40829.5|40851.8|40831.8|40849.5|40829.5|0
1739290680000|2025-02-11 16:18:00|40862|40822|40898.6|40858.6|40898.6|40858.6|40852.2|40813.2|6
1739290690000|2025-02-11 16:18:10|40907.4|40867.4|40899.9|40879.9|40907.4|40879.9|40899.9|40867.4|12
1739290700000|2025-02-11 16:18:20|40902.4|40882.4|40911.8|40891.8|40911.8|40891.8|40902.4|40882.4|1
1739290720000|2025-02-11 16:18:40|40942.2|40902.2|40957.6|40917.6|40963.2|40917.6|40942.2|40892.2|17
1739290730000|2025-02-11 16:18:50|40959.9|40919.9|40944.7|40904.7|40959.9|40919.9|40934.9|40904.7|5
1739290740000|2025-02-11 16:19:00|40942.4|40902.4|40949.9|40909.9|40949.9|40909.9|40942.4|40902.4|0
1739290750000|2025-02-11 16:19:10|40937.2|40917.2|40926.4|40886.4|40937.2|40917.2|40926.4|40886.4|19
1739290760000|2025-02-11 16:19:20|40924.1|40884.1|40924.1|40884.1|40924.1|40884.1|40924.1|40884.1|1
1739290770000|2025-02-11 16:19:30|40921.8|40881.8|40924.1|40884.1|40924.1|40884.1|40921.8|40881.8|0
1739290780000|2025-02-11 16:19:40|40921.6|40881.6|40921.6|40881.6|40921.6|40881.6|40921.6|40881.6|0
1739290790000|2025-02-11 16:19:50|40921.4|40881.4|40896.6|40856.6|40921.4|40884.1|40891.8|40851.8|28
1739290800000|2025-02-11 16:20:00|40896.2|40856.2|40893.9|40853.9|40896.2|40856.2|40893.9|40853.9|5
1739290810000|2025-02-11 16:20:10|40896.2|40856.2|40896.2|40856.2|40896.2|40856.2|40896.2|40856.2|0
1739290820000|2025-02-11 16:20:20|40893.5|40853.5|40908.7|40888.7|40908.7|40888.7|40893.5|40853.5|20
1739290830000|2025-02-11 16:20:30|40908.9|40888.9|40911.6|40851.6|40916.2|40888.9|40903.7|40851.6|0
1739290840000|2025-02-11 16:20:40|40904.1|40864.1|40916.2|40856.2|40921.2|40871.2|40904.1|40856.2|1
1739290850000|2025-02-11 16:20:50|40903.7|40863.7|40903.7|40863.7|40903.7|40863.7|40903.7|40863.7|0
1739290860000|2025-02-11 16:21:00|40901.4|40861.4|40886.4|40846.4|40908.3|40861.4|40886.4|40846.4|2
1739290870000|2025-02-11 16:21:10|40881.4|40841.4|40888.7|40848.7|40888.7|40848.7|40881.4|40841.4|0
1739290880000|2025-02-11 16:21:20|40891.4|40851.4|40906.8|40886.8|40912|40886.8|40891.4|40851.4|15
1739290890000|2025-02-11 16:21:30|40907.2|40887.2|40917|40877|40917|40889.7|40907.2|40877|4
1739290900000|2025-02-11 16:21:40|40927|40867|40918.9|40858.9|40927|40876.8|40908.7|40858.9|3
1739290910000|2025-02-11 16:21:50|40916.6|40856.6|40914.3|40874.3|40917|40874.5|40911.8|40856.6|0
1739290920000|2025-02-11 16:22:00|40916.8|40876.8|40914.3|40874.3|40916.8|40876.8|40914.3|40874.3|12
1739290930000|2025-02-11 16:22:10|40913.3|40873.3|40893.9|40833.9|40913.3|40873.3|40881.8|40833.9|8
1739290940000|2025-02-11 16:22:20|40881.4|40841.4|40878.9|40838.9|40881.4|40848.7|40866.4|40838.9|0
1739290950000|2025-02-11 16:22:30|40881.2|40841.2|40863.9|40843.9|40881.2|40851|40863.9|40841.2|6
1739290960000|2025-02-11 16:22:40|40861.6|40841.6|40856.4|40836.4|40861.6|40841.6|40856.4|40836.4|5
1739290970000|2025-02-11 16:22:50|40854.1|40834.1|40856.4|40836.4|40856.4|40836.4|40854.1|40834.1|7
1739290980000|2025-02-11 16:23:00|40851.8|40831.8|40851.8|40831.8|40851.8|40831.8|40851.8|40831.8|3
1739290990000|2025-02-11 16:23:10|40859.3|40819.3|40859.3|40819.3|40859.3|40819.3|40859.3|40819.3|1
1739291000000|2025-02-11 16:23:20|40846.8|40826.8|40852|40832|40852|40832|40846.8|40826.8|9
1739291010000|2025-02-11 16:23:30|40859.3|40839.3|40859.3|40839.3|40859.3|40839.3|40859.3|40839.3|0
1739291020000|2025-02-11 16:23:40|40864.1|40844.1|40906.6|40866.6|40906.6|40866.6|40864.1|40844.1|1
1739291030000|2025-02-11 16:23:50|40894.1|40874.1|40891.8|40871.8|40894.1|40874.1|40891.8|40871.8|1
1739291040000|2025-02-11 16:24:00|40894.1|40874.1|40894.1|40874.1|40894.1|40874.1|40894.1|40874.1|0
1739291060000|2025-02-11 16:24:20|40896.4|40876.4|40896.4|40876.4|40896.4|40876.4|40896.4|40876.4|2
1739291080000|2025-02-11 16:24:40|40894.1|40874.1|40894.5|40874.5|40904.3|40874.5|40889.1|40844.1|2
1739291090000|2025-02-11 16:24:50|40897|40877|40907.2|40887.2|40909.7|40889.7|40897|40877|12
1739291100000|2025-02-11 16:25:00|40906.8|40886.8|40891.8|40871.8|40907|40886.8|40891.8|40864.5|0
1739291110000|2025-02-11 16:25:10|40884.5|40864.5|40893.7|40853.7|40893.7|40864.5|40884.5|40851.4|20
1739291120000|2025-02-11 16:25:20|40898.3|40858.3|40887.9|40867.9|40898.3|40867.9|40887.9|40858.3|1
1739291130000|2025-02-11 16:25:30|40881|40861|40884.3|40844.3|40886.8|40861|40881|40844.3|0
1739291140000|2025-02-11 16:25:40|40909.3|40889.3|40956.2|40896.2|40956.2|40912.2|40909.3|40889.3|14
1739291150000|2025-02-11 16:25:50|40909.9|40889.9|40897.4|40857.4|40909.9|40889.9|40897.4|40857.4|7
1739291160000|2025-02-11 16:26:00|40890.1|40850.1|40882.4|40842.4|40890.1|40854.9|40868|40837.8|2
1739291170000|2025-02-11 16:26:10|40874.9|40854.9|40885.3|40845.3|40887.4|40854.9|40874.9|40845.1|0
1739291180000|2025-02-11 16:26:20|40889.9|40849.9|40892.2|40852.2|40892.2|40852.2|40889.9|40849.9|14
1739291190000|2025-02-11 16:26:30|40891.8|40851.8|40891.8|40851.8|40891.8|40851.8|40891.8|40851.8|0
1739291200000|2025-02-11 16:26:40|40887.2|40847.2|40882|40842|40887.2|40854.5|40872.2|40842|10
1739291210000|2025-02-11 16:26:50|40871.8|40851.8|40871.8|40851.8|40871.8|40851.8|40871.8|40851.8|0
1739291220000|2025-02-11 16:27:00|40869.5|40849.5|40854.1|40834.1|40869.5|40849.5|40854.1|40834.1|2
1739291230000|2025-02-11 16:27:10|40863.9|40823.9|40863.9|40823.9|40863.9|40823.9|40863.9|40823.9|0
1739291240000|2025-02-11 16:27:20|40851.8|40831.8|40851.8|40831.8|40851.8|40831.8|40851.8|40831.8|0
1739291250000|2025-02-11 16:27:30|40851.4|40831.4|40794.1|40774.1|40851.4|40831.4|40794.1|40774.1|11
1739291260000|2025-02-11 16:27:40|40793.9|40773.9|40774.3|40734.3|40793.9|40773.9|40771.8|40734.1|2
1739291270000|2025-02-11 16:27:50|40776.8|40736.8|40791.6|40751.6|40791.6|40759.1|40772.2|40736.8|7
1739291280000|2025-02-11 16:28:00|40781.4|40761.4|40786.6|40726.6|40786.6|40761.4|40781.4|40726.6|1
1739291290000|2025-02-11 16:28:10|40775.8|40735.8|40763.9|40723.9|40775.8|40735.8|40763.9|40723.9|2
1739291300000|2025-02-11 16:28:20|40744.1|40724.1|40774.1|40734.1|40774.1|40741.4|40744.1|40724.1|12
1739291310000|2025-02-11 16:28:30|40766.8|40746.8|40777|40737|40779.3|40749.1|40766.8|40737|0
1739291320000|2025-02-11 16:28:40|40781.6|40741.6|40782|40722|40782|40754.5|40774.1|40722|5
1739291330000|2025-02-11 16:28:50|40772.2|40732.2|40774.5|40734.5|40774.5|40734.5|40772.2|40732.2|0
1739291340000|2025-02-11 16:29:00|40782|40742|40786.8|40746.8|40787|40757.2|40772.2|40742|2
1739291350000|2025-02-11 16:29:10|40782.2|40742.2|40789.7|40749.7|40789.7|40749.7|40782.2|40742.2|2
1739291380000|2025-02-11 16:29:40|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|0
1739291390000|2025-02-11 16:29:50|40774.8|40754.8|40757.3|40697.3|40786.9|40754.8|40747.1|40697.3|1
1739291400000|2025-02-11 16:30:00|40752.1|40712.1|40754.2|40734.2|40761.9|40734.4|40752.1|40712.1|7
1739291410000|2025-02-11 16:30:10|40753.4|40733.4|40726.7|40686.7|40753.4|40733.4|40726.7|40686.7|2
1739291420000|2025-02-11 16:30:20|40721.3|40681.3|40729|40689|40729|40689|40721.3|40681.3|9
1739291430000|2025-02-11 16:30:30|40729.2|40689.2|40721.7|40701.7|40729.2|40701.7|40719|40689.2|2
1739291440000|2025-02-11 16:30:40|40731.1|40711.1|40761.1|40721.1|40761.1|40721.1|40731.1|40711.1|5
1739291450000|2025-02-11 16:30:50|40751.3|40731.3|40756.3|40736.3|40756.3|40736.3|40751.3|40731.3|3
1739291460000|2025-02-11 16:31:00|40767.1|40727.1|40767.1|40727.1|40767.1|40727.1|40767.1|40727.1|11
1739291470000|2025-02-11 16:31:10|40791.5|40731.5|40811.1|40751.1|40811.1|40753.6|40791.5|40731.5|24
1739291480000|2025-02-11 16:31:20|40813.8|40753.8|40783.8|40743.8|40814|40763.6|40782.8|40743.8|3
1739291490000|2025-02-11 16:31:30|40788.8|40748.8|40784.4|40764.4|40788.8|40764.4|40784.4|40748.8|15
1739291500000|2025-02-11 16:31:40|40784|40764|40781.3|40761.3|40791.5|40764|40781.3|40751.5|0
1739291510000|2025-02-11 16:31:50|40781.1|40761.1|40774|40754|40781.1|40761.1|40774|40754|7
1739291520000|2025-02-11 16:32:00|40773.6|40753.6|40783.6|40763.6|40783.6|40763.6|40773.6|40753.6|3
1739291530000|2025-02-11 16:32:10|||||||||1
1739291540000|2025-02-11 16:32:20|||||||||1
1739291550000|2025-02-11 16:32:30|40785.9|40765.9|40785.9|40765.9|40785.9|40765.9|40785.9|40765.9|1
1739291560000|2025-02-11 16:32:40|||||||||1
1739291570000|2025-02-11 16:32:50|40790.9|40770.9|40835.9|40795.9|40836.1|40805.7|40790.9|40770.9|13
1739291580000|2025-02-11 16:33:00|40845.7|40785.7|40833.6|40793.6|40845.7|40795.9|40815.9|40781.1|0
1739291590000|2025-02-11 16:33:10|40838.2|40798.2|40843.4|40803.4|40843.4|40803.4|40836.3|40796.3|1
1739291600000|2025-02-11 16:33:20|40843.8|40803.8|40846.1|40806.1|40846.1|40806.1|40843.8|40803.8|0
1739291610000|2025-02-11 16:33:30|40848.4|40808.4|40848.4|40808.4|40848.4|40808.4|40848.4|40808.4|1
1739291620000|2025-02-11 16:33:40|40838.6|40818.6|40853.4|40813.4|40853.4|40820.9|40838.6|40811.1|4
1739291630000|2025-02-11 16:33:50|40853.8|40813.8|40861.3|40821.3|40861.3|40824|40844|40813.8|7
1739291640000|2025-02-11 16:34:00|40861.7|40821.7|40838.6|40818.6|40873|40824|40838.6|40813|1
1739291650000|2025-02-11 16:34:10|40848.8|40808.8|40851.5|40811.5|40851.7|40811.7|40848.8|40808.8|0
1739291670000|2025-02-11 16:34:30|40851.1|40811.1|40840.9|40820.9|40851.1|40820.9|40840.9|40811.1|0
1739291680000|2025-02-11 16:34:40|40838.6|40818.6|40848.4|40808.4|40848.4|40818.6|40838.6|40808.4|4
1739291700000|2025-02-11 16:35:00|40838.6|40818.6|40821.1|40781.1|40838.6|40818.6|40816.3|40781.1|1
1739291710000|2025-02-11 16:35:10|40820.9|40780.9|40806.5|40786.5|40820.9|40786.5|40806.3|40776.1|5
1739291720000|2025-02-11 16:35:20|40809|40789|40820.7|40800.7|40820.9|40800.9|40809|40789|14
1739291730000|2025-02-11 16:35:30|40820.9|40800.9|40840.9|40800.9|40840.9|40803.2|40820.9|40795.7|0
1739291740000|2025-02-11 16:35:40|40840.7|40800.7|40828.2|40808.2|40840.7|40808.2|40828.2|40800.7|0
1739291750000|2025-02-11 16:35:50|||||||||1
1739291760000|2025-02-11 16:36:00|40820.7|40800.7|40798.2|40778.2|40820.7|40800.7|40798.2|40768.4|1
1739291770000|2025-02-11 16:36:10|40810.7|40770.7|40795.7|40775.7|40810.7|40780.5|40795.7|40770.7|0
1739291780000|2025-02-11 16:36:20|40795.5|40775.5|40783.8|40763.8|40795.5|40775.5|40783.8|40763.8|0
1739291790000|2025-02-11 16:36:30|40779.2|40759.2|40775.7|40755.7|40779.2|40759.2|40775.7|40755.7|1
1739291800000|2025-02-11 16:36:40|40770.7|40750.7|40770.7|40730.7|40773|40750.7|40760.7|40730.7|8
1739291810000|2025-02-11 16:36:50|40768.4|40728.4|40770.7|40730.7|40770.7|40730.7|40768.4|40728.4|1
1739291820000|2025-02-11 16:37:00|40760.1|40740.1|40760.1|40740.1|40760.1|40740.1|40760.1|40740.1|1
1739291830000|2025-02-11 16:37:10|40753.2|40733.2|40763|40743|40763|40743|40753.2|40733.2|2
1739291840000|2025-02-11 16:37:20|40765.5|40745.5|40773.4|40733.4|40773.4|40745.5|40763.2|40733.4|0
1739291850000|2025-02-11 16:37:30|40775.7|40735.7|40758|40738|40775.7|40745.5|40758|40735.7|2
1739291860000|2025-02-11 16:37:40|40755.7|40735.7|40755.5|40735.5|40755.7|40735.7|40755.5|40735.5|1
1739291870000|2025-02-11 16:37:50|40755.3|40735.3|40753.2|40733.2|40755.5|40735.5|40753.2|40733.2|7
1739291880000|2025-02-11 16:38:00|40748.4|40728.4|40735.9|40715.9|40748.4|40728.4|40735.9|40715.9|1
1739291890000|2025-02-11 16:38:10|40735.7|40715.7|40734.5|40714.5|40735.7|40715.7|40734.5|40714.5|1
1739291900000|2025-02-11 16:38:20|40734.3|40714.3|40715.5|40695.5|40734.3|40714.3|40715.5|40695.5|8
1739291910000|2025-02-11 16:38:30|40720.2|40700.2|40758.2|40738.2|40758.2|40738.2|40720.2|40700.2|39
1739291920000|2025-02-11 16:38:40|40758.6|40738.6|40763.4|40703.4|40778.6|40748|40758.6|40703.4|4
1739291930000|2025-02-11 16:38:50|40765.7|40705.7|40748.2|40728.2|40765.7|40728.2|40747.8|40705.7|7
1739291940000|2025-02-11 16:39:00|40752.8|40732.8|40752.8|40732.8|40752.8|40732.8|40752.8|40732.8|1
1739291950000|2025-02-11 16:39:10|||||||||1
1739291960000|2025-02-11 16:39:20|40753|40733|40740.1|40700.1|40768.5|40735.3|40735.3|40695.3|27
1739291970000|2025-02-11 16:39:30|40742.8|40702.8|40733|40693|40753|40702.8|40722.8|40693|11
1739291980000|2025-02-11 16:39:40|40735.5|40695.5|40725.1|40705.1|40737.8|40705.1|40725.1|40695.3|5
1739291990000|2025-02-11 16:39:50|40728|40688|40720.7|40680.7|40728|40688|40720.7|40680.7|2
1739292000000|2025-02-11 16:40:00|40718.4|40678.4|40710.9|40690.9|40720.7|40690.9|40708.2|40678.4|3
1739292010000|2025-02-11 16:40:10|40713.2|40693.2|40713.4|40693.4|40713.4|40693.4|40713.2|40693.2|4
1739292020000|2025-02-11 16:40:20|40713.6|40693.6|40726.1|40686.1|40733|40702.8|40713.6|40686.1|1
1739292030000|2025-02-11 16:40:30|40728.8|40688.8|40721.3|40681.3|40728.8|40690.9|40708.6|40681.1|4
1739292040000|2025-02-11 16:40:40|40723.8|40683.8|40723.8|40683.8|40726.1|40686.1|40723.8|40683.8|0
1739292050000|2025-02-11 16:40:50|40723.4|40683.4|40718.8|40678.8|40723.4|40683.4|40718.8|40678.8|1
1739292060000|2025-02-11 16:41:00|40708.6|40688.6|40708.6|40688.6|40708.6|40688.6|40708.6|40688.6|0
1739292070000|2025-02-11 16:41:10|40718.8|40678.8|40706.3|40686.3|40718.8|40686.3|40706.3|40678.8|0
1739292080000|2025-02-11 16:41:20|40706.1|40686.1|40703.8|40683.8|40706.1|40686.1|40703.6|40683.6|0
1739292090000|2025-02-11 16:41:30|40706.3|40686.3|40706.3|40686.3|40706.3|40686.3|40706.3|40686.3|3
1739292100000|2025-02-11 16:41:40|40713.2|40693.2|40726.1|40686.1|40726.1|40695.7|40713.2|40686.1|2
1739292110000|2025-02-11 16:41:50|40716.3|40696.3|40720.9|40700.9|40720.9|40700.9|40716.3|40696.3|3
1739292120000|2025-02-11 16:42:00|40725.9|40705.9|40744|40704|40744|40708.8|40725.9|40704|3
1739292130000|2025-02-11 16:42:10|40746.3|40706.3|40746.5|40726.5|40746.9|40726.5|40741.7|40706.3|16
1739292140000|2025-02-11 16:42:20|40741.3|40721.3|40735.9|40715.9|40746.1|40721.3|40735.9|40706.1|17
1739292150000|2025-02-11 16:42:30|40733.6|40713.6|40738.2|40718.2|40748.4|40718.6|40733.6|40708.4|4
1739292160000|2025-02-11 16:42:40|40733.4|40713.4|40733.4|40713.4|40733.4|40713.4|40733.4|40713.4|1
1739292170000|2025-02-11 16:42:50|40733.3|40713.3|40733.3|40713.3|40733.3|40713.3|40733.3|40713.3|1
1739292180000|2025-02-11 16:43:00|40753.5|40713.5|40751|40731|40753.5|40731|40744|40713.3|21
1739292190000|2025-02-11 16:43:10|40751.2|40731.2|40763.7|40723.7|40763.7|40731.2|40751.2|40723.7|0
1739292200000|2025-02-11 16:43:20|40753.9|40733.9|40751.2|40731.2|40753.9|40733.9|40751.2|40731.2|0
1739292210000|2025-02-11 16:43:30|40760.6|40720.6|40718.3|40698.3|40760.6|40721.2|40718.3|40688.9|2
1739292220000|2025-02-11 16:43:40|40713.7|40693.7|40708.7|40688.7|40724.1|40693.9|40708.7|40684.1|2
1739292230000|2025-02-11 16:43:50|40706.4|40686.4|40714.1|40694.1|40714.1|40694.1|40703.9|40683.9|6
1739292240000|2025-02-11 16:44:00|40716.4|40696.4|40726.2|40686.2|40728.7|40698.9|40716.4|40686.2|4
1739292250000|2025-02-11 16:44:10|40726.4|40686.4|40731.4|40691.4|40733.7|40693.7|40726.4|40686.4|0
1739292260000|2025-02-11 16:44:20|40733.7|40693.7|40723.9|40703.9|40733.7|40703.9|40723.9|40693.7|3
1739292280000|2025-02-11 16:44:40|40726.2|40706.2|40728.7|40708.7|40728.7|40708.7|40723.9|40703.9|1
1739292290000|2025-02-11 16:44:50|||||||||1
1739292300000|2025-02-11 16:45:00|40723.7|40703.7|40728.9|40708.9|40728.9|40708.9|40723.7|40703.7|1
1739292310000|2025-02-11 16:45:10|40731.2|40711.2|40733.9|40713.9|40733.9|40713.9|40731.2|40711.2|3
1739292320000|2025-02-11 16:45:20|40734.1|40714.1|40741.2|40721.2|40753.7|40721.2|40734.1|40713.7|1
1739292330000|2025-02-11 16:45:30|40733.5|40713.5|40725.4|40705.4|40752.9|40713.5|40725.4|40692.9|14
1739292340000|2025-02-11 16:45:40|40727.7|40707.7|40705.8|40685.8|40727.7|40707.7|40703.7|40683.7|17
1739292350000|2025-02-11 16:45:50|40708.1|40688.1|40728.3|40688.3|40728.3|40693.3|40708.1|40688.1|6
1739292360000|2025-02-11 16:46:00|40732.9|40692.9|40741|40701|40743.5|40703.9|40723.9|40692.9|0
1739292370000|2025-02-11 16:46:10|40728.5|40708.5|40721|40701|40728.5|40708.5|40721|40701|2
1739292380000|2025-02-11 16:46:20|40723.3|40703.3|40718.3|40698.3|40723.3|40703.3|40718.3|40698.3|3
1739292390000|2025-02-11 16:46:30|40716|40696|40715.2|40695.2|40716|40696|40712.7|40692.7|13
1739292400000|2025-02-11 16:46:40|40712.9|40692.9|40715.4|40695.4|40715.4|40695.4|40712.9|40692.9|1
1739292410000|2025-02-11 16:46:50|40715.6|40695.6|40700.6|40680.6|40722.7|40702.7|40700.6|40680.6|25
1739292420000|2025-02-11 16:47:00|40700.4|40680.4|40697.9|40677.9|40700.4|40680.4|40697.9|40677.9|6
1739292430000|2025-02-11 16:47:10|40700.2|40680.2|40711.6|40691.6|40711.6|40691.6|40700.2|40680.2|5
1739292440000|2025-02-11 16:47:20|40730.6|40670.6|40730.6|40670.6|40730.6|40670.6|40730.6|40670.6|0
1739292450000|2025-02-11 16:47:30|40721.4|40661.4|40703.5|40683.5|40721.4|40683.5|40703.3|40661.4|1
1739292460000|2025-02-11 16:47:40|40705.6|40685.6|40727.2|40687.2|40727.2|40696.2|40705.6|40676|3
1739292470000|2025-02-11 16:47:50|40738.7|40698.7|40773.9|40753.9|40786.4|40753.9|40737.2|40698.7|11
1739292480000|2025-02-11 16:48:00|40784.1|40744.1|40821.8|40781.8|40841.8|40791.6|40776.2|40744.1|12
1739292490000|2025-02-11 16:48:10|40824.1|40784.1|40829.3|40789.3|40829.3|40789.3|40824.1|40784.1|1
1739292500000|2025-02-11 16:48:20|40839.5|40779.5|40844.5|40804.5|40844.5|40804.5|40839.3|40779.5|2
1739292510000|2025-02-11 16:48:30|40837|40817|40839.3|40819.3|40839.3|40819.3|40837|40817|3
1739292520000|2025-02-11 16:48:40|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|2
1739292530000|2025-02-11 16:48:50|40846.8|40826.8|40853.9|40833.9|40853.9|40833.9|40846.8|40826.8|1
1739292550000|2025-02-11 16:49:10|40853.7|40833.7|40828.9|40788.9|40865.6|40833.7|40828.9|40784.1|16
1739292560000|2025-02-11 16:49:20|40831.4|40791.4|40838.7|40798.7|40838.7|40808.5|40821.6|40791.4|0
1739292570000|2025-02-11 16:49:30|40838.9|40798.9|40833.5|40793.5|40841.2|40801.2|40833.5|40793.5|5
1739292580000|2025-02-11 16:49:40|40833.3|40793.3|40828.5|40788.5|40833.3|40798.5|40818.5|40788.3|1
1739292590000|2025-02-11 16:49:50|40828.7|40788.7|40835.6|40795.6|40835.6|40796.2|40816.2|40786|1
1739292600000|2025-02-11 16:50:00|40828.5|40788.5|40828.5|40788.5|40828.5|40788.5|40828.5|40788.5|0
1739292610000|2025-02-11 16:50:10|40808.5|40786|40801.6|40781.6|40808.5|40786|40801.6|40781.6|7
1739292620000|2025-02-11 16:50:20|40811|40771|40803.5|40783.5|40813.3|40783.5|40803.5|40771|10
1739292630000|2025-02-11 16:50:30|40808.1|40788.1|40821|40781|40821|40788.1|40808.1|40778.7|1
1739292640000|2025-02-11 16:50:40|40815.8|40775.8|40813.7|40773.7|40815.8|40775.8|40811.2|40771.2|1
1739292650000|2025-02-11 16:50:50|40803.9|40783.9|40823.5|40783.5|40823.5|40788.5|40803.9|40783.5|0
1739292660000|2025-02-11 16:51:00|40828.5|40788.5|40828.5|40788.5|40828.5|40788.5|40828.5|40788.5|5
1739292670000|2025-02-11 16:51:10|40839.5|40779.5|40839.5|40779.5|40839.5|40779.5|40839.5|40779.5|0
1739292680000|2025-02-11 16:51:20|40851.2|40831.2|40889.1|40849.1|40891.6|40856.4|40851.2|40831.2|8
1739292690000|2025-02-11 16:51:30|40886.8|40846.8|40916.6|40896.6|40916.6|40896.6|40876.6|40846.8|12
1739292700000|2025-02-11 16:51:40|40936.8|40896.8|40918.5|40898.5|40941.4|40903.9|40918.5|40888.5|4
1739292710000|2025-02-11 16:51:50|40923.7|40883.7|40913.1|40873.1|40923.7|40883.7|40913.1|40873.1|12
1739292720000|2025-02-11 16:52:00|40905.8|40865.8|40903.3|40843.3|40905.8|40865.8|40898.5|40843.3|1
1739292730000|2025-02-11 16:52:10|40893.9|40853.9|40898.5|40838.5|40906.4|40853.9|40893.9|40838.5|0
1739292740000|2025-02-11 16:52:20|40894.8|40834.8|40913.7|40893.7|40913.7|40893.7|40887.3|40834.8|5
1739292750000|2025-02-11 16:52:30|40918.3|40898.3|40898.9|40878.9|40928.3|40898.3|40898.9|40878.7|7
1739292760000|2025-02-11 16:52:40|40908.5|40868.5|40901.4|40861.4|40908.5|40868.5|40901.4|40861.4|0
1739292780000|2025-02-11 16:53:00|40901.2|40861.2|40896.2|40856.2|40901.2|40861.2|40896.2|40856.2|0
1739292790000|2025-02-11 16:53:10|40906|40846|40891|40851|40906|40855.4|40888.5|40846|2
1739292800000|2025-02-11 16:53:20|||||||||1
1739292810000|2025-02-11 16:53:30|40880.8|40860.8|40891|40851|40891|40860.8|40878.5|40851|12
1739292820000|2025-02-11 16:53:40|40893.9|40853.9|40913.7|40853.7|40913.7|40863.5|40893.9|40853.7|0
1739292830000|2025-02-11 16:53:50|40908.5|40868.5|40911|40871|40911|40871|40908.5|40868.5|1
1739292840000|2025-02-11 16:54:00|40900.6|40880.6|40876|40836|40900.6|40880.6|40876|40828.7|3
1739292850000|2025-02-11 16:54:10|40875.8|40835.8|40873.5|40833.5|40875.8|40835.8|40873.5|40833.5|0
1739292860000|2025-02-11 16:54:20|40873.7|40833.7|40891.8|40871.8|40891.8|40871.8|40873.3|40833.7|34
1739292870000|2025-02-11 16:54:30|40903.3|40883.3|40921.2|40881.2|40921.2|40888.5|40903.3|40878.9|1
1739292880000|2025-02-11 16:54:40|40921|40881|40923.5|40883.5|40923.5|40883.5|40921|40881|17
1739292890000|2025-02-11 16:54:50|40930.2|40870.2|40911.2|40871.2|40930.2|40871.2|40911.2|40865.4|5
1739292900000|2025-02-11 16:55:00|40898.5|40878.5|40913.5|40873.5|40913.5|40878.5|40898.3|40868.3|0
1739292920000|2025-02-11 16:55:20|40913.7|40873.7|40915.4|40895.4|40916|40895.4|40913.7|40873.7|10
1739292930000|2025-02-11 16:55:30|40918.7|40898.7|40926.4|40906.4|40931.4|40906.4|40918.7|40891.4|7
1739292940000|2025-02-11 16:55:40|40926.8|40906.8|40945.2|40905.2|40951.8|40923.9|40926.8|40897.4|19
1739292950000|2025-02-11 16:55:50|40938.3|40898.3|40938.3|40898.3|40938.3|40898.3|40938.3|40898.3|2
1739292960000|2025-02-11 16:56:00|40931.4|40891.4|40939.7|40899.7|40939.7|40899.7|40931.4|40891.4|2
1739292970000|2025-02-11 16:56:10|40944.3|40904.3|40949.1|40909.1|40949.1|40909.1|40944.3|40904.3|1
1739292980000|2025-02-11 16:56:20|40946.8|40906.8|40934.3|40914.3|40946.8|40914.3|40934.3|40906.8|11
1739292990000|2025-02-11 16:56:30|40936.6|40916.6|40934.1|40914.1|40936.6|40916.6|40934.1|40914.1|0
1739293000000|2025-02-11 16:56:40|40933.7|40913.7|40913.9|40893.9|40942.4|40913.7|40911.6|40881.8|2
1739293010000|2025-02-11 16:56:50|40913.8|40893.8|40916.1|40896.1|40916.1|40896.1|40913.8|40893.8|14
1739293020000|2025-02-11 16:57:00|40935.1|40875.1|40916.1|40876.1|40935.1|40876.1|40916.1|40865.9|10
1739293030000|2025-02-11 16:57:10|40927.1|40887.1|40966.3|40946.3|40966.3|40946.3|40927.1|40887.1|27
1739293040000|2025-02-11 16:57:20|40970.9|40950.9|40970.9|40950.9|40970.9|40950.9|40970.9|40950.9|2
1739293050000|2025-02-11 16:57:30|40971.3|40951.3|40986.7|40946.7|40986.7|40956.5|40971.3|40946.7|4
1739293060000|2025-02-11 16:57:40|40976.5|40956.5|40974.2|40954.2|40976.5|40956.5|40974.2|40954.2|0
1739293080000|2025-02-11 16:58:00|40969.2|40949.2|40979.4|40939.4|40979.4|40949.2|40969.2|40939.4|1
1739293090000|2025-02-11 16:58:10|40981.7|40941.7|40981.7|40941.7|40981.7|40941.7|40981.7|40941.7|1
1739293100000|2025-02-11 16:58:20|40971.9|40951.9|40974.2|40954.2|40974.2|40954.2|40971.9|40951.9|2
1739293110000|2025-02-11 16:58:30|40984.4|40944.4|40984.4|40944.4|40984.4|40944.4|40984.4|40944.4|1
1739293120000|2025-02-11 16:58:40|||||||||1
1739293130000|2025-02-11 16:58:50|40974.2|40954.2|40986.3|40926.3|40989|40954.2|40974.2|40926.3|17
1739293140000|2025-02-11 16:59:00|40976.1|40936.1|40956.1|40936.1|40976.3|40948.4|40945.9|40885.9|20
1739293150000|2025-02-11 16:59:10|40958.4|40938.4|40963.2|40943.2|40963.2|40943.2|40958.4|40938.4|8
1739293160000|2025-02-11 16:59:20|40963.4|40943.4|40971.3|40931.3|40971.3|40943.4|40963.4|40931.3|3
1739293170000|2025-02-11 16:59:30|40961.5|40941.5|40961.3|40941.3|40961.5|40941.5|40961.3|40941.3|0
1739293180000|2025-02-11 16:59:40|40961.1|40941.1|40963.4|40943.4|40963.4|40943.4|40961.1|40941.1|1
1739293190000|2025-02-11 16:59:50|40964.2|40944.2|40964.2|40944.2|40964.2|40944.2|40964.2|40944.2|4
1739293200000|2025-02-11 17:00:00|40966.5|40946.5|40968.8|40948.8|40968.8|40948.8|40966.5|40946.5|1
1739293210000|2025-02-11 17:00:10|40971.3|40951.3|40971.3|40951.3|40971.3|40951.3|40971.3|40951.3|7
1739293220000|2025-02-11 17:00:20|40968.8|40948.8|40976.3|40956.3|40981.3|40956.3|40968.8|40941.3|14
1739293230000|2025-02-11 17:00:30|40985.5|40945.5|40963.8|40923.8|40985.5|40945.5|40958.8|40923.8|4
1739293240000|2025-02-11 17:00:40|40966.3|40926.3|40956.3|40916.3|40966.3|40938.6|40953.8|40916.3|5
1739293250000|2025-02-11 17:00:50|40946.1|40926.1|40951.3|40911.3|40951.3|40926.1|40941.5|40911.3|1
1739293260000|2025-02-11 17:01:00|40938.8|40898.8|40908.8|40888.8|40938.8|40898.8|40908.8|40881.3|3
1739293270000|2025-02-11 17:01:10|40911.3|40871.3|40880.9|40840.9|40911.3|40871.3|40880.7|40840.7|27
1739293280000|2025-02-11 17:01:20|40871.3|40851.3|40881.7|40841.7|40886.5|40851.3|40871.3|40841.7|1
1739293290000|2025-02-11 17:01:30|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|0
1739293300000|2025-02-11 17:01:40|40871.7|40851.7|40872.4|40832.4|40883.2|40851.7|40869.2|40823.2|11
1739293310000|2025-02-11 17:01:50|40865.5|40825.5|40851.3|40811.3|40865.5|40825.5|40851.3|40811.3|8
1739293320000|2025-02-11 17:02:00|40851.1|40811.1|40830.7|40810.7|40851.1|40820.7|40830.7|40800.9|0
1739293330000|2025-02-11 17:02:10|40828.4|40808.4|40823.4|40803.4|40838.2|40808.4|40823.4|40795.9|2
1739293340000|2025-02-11 17:02:20|40820.9|40800.9|40818|40778|40820.9|40800.9|40808.4|40778|7
1739293350000|2025-02-11 17:02:30|40815.7|40775.7|40818.2|40778.2|40818.2|40778.2|40815.7|40775.7|5
1739293360000|2025-02-11 17:02:40|40823.2|40783.2|40820.7|40800.7|40823.2|40800.7|40813.4|40783.2|4
1739293370000|2025-02-11 17:02:50|40823|40803|40797.6|40777.6|40825.3|40803|40797.6|40765.1|5
1739293380000|2025-02-11 17:03:00|40797.4|40777.4|40799.7|40779.7|40799.7|40779.7|40797.4|40777.4|38
1739293390000|2025-02-11 17:03:10|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|4
1739293400000|2025-02-11 17:03:20|40799.7|40779.7|40804.9|40784.9|40804.9|40784.9|40799.7|40779.7|8
1739293410000|2025-02-11 17:03:30|40812|40772|40838.2|40798.2|40847|40798.2|40800.1|40764.7|16
1739293420000|2025-02-11 17:03:40|40840.5|40800.5|40842.2|40822.2|40842.2|40822.2|40818|40787.8|32
1739293430000|2025-02-11 17:03:50|40842.4|40822.4|40842.4|40822.4|40844.7|40824.7|40842.4|40822.4|10
1739293440000|2025-02-11 17:04:00|40844.9|40824.9|40850.5|40830.5|40850.5|40830.5|40844.9|40824.9|2
1739293450000|2025-02-11 17:04:10|40858.2|40838.2|40875.9|40835.9|40875.9|40845.7|40858.2|40835.9|2
1739293460000|2025-02-11 17:04:20|40880.9|40840.9|40873.6|40853.6|40880.9|40853.6|40873.6|40840.9|3
1739293470000|2025-02-11 17:04:30|40871.3|40851.3|40880.9|40840.9|40880.9|40851.3|40871.1|40840.9|1
1739293480000|2025-02-11 17:04:40|40876.3|40836.3|40883.4|40823.4|40883.4|40836.3|40868.4|40818.6|13
1739293490000|2025-02-11 17:04:50|40875.7|40835.7|40863.2|40823.2|40875.7|40835.7|40863.2|40823.2|1
1739293500000|2025-02-11 17:05:00|40853.4|40813.4|40836.1|40796.1|40853.4|40818.4|40828.8|40796.1|3
1739293510000|2025-02-11 17:05:10|40838.4|40798.4|40835.9|40795.9|40848.2|40798.4|40835.7|40785.9|2
1739293520000|2025-02-11 17:05:20|40833.6|40793.6|40821.1|40781.1|40833.6|40793.6|40821.1|40781.1|5
1739293530000|2025-02-11 17:05:30|40818.4|40778.4|40803.6|40763.6|40818.4|40778.8|40796.1|40763.6|17
1739293540000|2025-02-11 17:05:40|40793.4|40773.4|40793.4|40773.4|40793.4|40773.4|40793.4|40773.4|0
1739293560000|2025-02-11 17:06:00|40790.9|40770.9|40773.4|40753.4|40790.9|40770.9|40766.5|40735.9|5
1739293570000|2025-02-11 17:06:10|40768.8|40748.8|40773.6|40753.6|40783|40753.6|40768.8|40743|17
1739293580000|2025-02-11 17:06:20|40773.8|40753.8|40774.2|40754.2|40774.2|40754.2|40773.8|40753.8|2
1739293590000|2025-02-11 17:06:30|40778.8|40758.8|40829|40789|40829|40789|40778.8|40742.9|12
1739293600000|2025-02-11 17:06:40|40828.6|40788.6|40820.7|40800.7|40830.9|40800.7|40815.9|40770.9|9
1739293610000|2025-02-11 17:06:50|40823.2|40803.2|40823.2|40803.2|40823.2|40803.2|40823.2|40803.2|2
1739293620000|2025-02-11 17:07:00|40823.4|40803.4|40823.4|40803.4|40823.4|40803.4|40823.4|40803.4|0
1739293630000|2025-02-11 17:07:10|40818.8|40798.8|40813.4|40793.4|40823.6|40798.8|40813.4|40783.6|1
1739293640000|2025-02-11 17:07:20|40823.2|40783.2|40889.4|40869.4|40899|40869.4|40813.4|40783.2|31
1739293650000|2025-02-11 17:07:30|40894|40874|40895.7|40855.7|40914|40874|40894|40846.3|3
1739293660000|2025-02-11 17:07:40|40888.8|40848.8|40881.5|40861.5|40894.2|40861.5|40878.8|40848.6|3
1739293670000|2025-02-11 17:07:50|40876.7|40856.7|40887.3|40847.3|40887.5|40856.7|40874.4|40827.5|5
1739293680000|2025-02-11 17:08:00|40887.1|40847.1|40884.2|40824.2|40887.1|40847.1|40869.2|40819|3
1739293690000|2025-02-11 17:08:10|40884|40824|40886.3|40826.3|40886.3|40826.3|40881.5|40821.5|10
1739293700000|2025-02-11 17:08:20|40876.5|40836.5|40876.5|40836.5|40876.5|40836.5|40876.5|40836.5|0
1739293710000|2025-02-11 17:08:30|40878.8|40838.8|40863.8|40843.8|40886.3|40843.8|40863.8|40826.3|0
1739293720000|2025-02-11 17:08:40|40871.3|40831.3|40871.3|40831.3|40871.3|40831.3|40871.3|40831.3|1
1739293730000|2025-02-11 17:08:50|40863.8|40843.8|40855.7|40815.7|40880.9|40843.8|40855.7|40815.7|9
1739293750000|2025-02-11 17:09:10|40855.3|40815.3|40848.4|40808.4|40855.3|40815.3|40848.4|40808.4|4
1739293760000|2025-02-11 17:09:20|40848.2|40808.2|40845.7|40805.7|40855.9|40808.4|40845.7|40795.9|5
1739293770000|2025-02-11 17:09:30|40845.3|40805.3|40825.3|40785.3|40845.3|40805.3|40825.3|40775.5|5
1739293780000|2025-02-11 17:09:40|40822.8|40782.8|40822.8|40782.8|40822.8|40782.8|40822.8|40782.8|0
1739293790000|2025-02-11 17:09:50|40820.1|40780.1|40800.3|40760.3|40820.1|40780.1|40800.3|40760.3|12
1739293800000|2025-02-11 17:10:00|40800.5|40760.5|40815.5|40755.5|40815.5|40765.5|40800.5|40755.5|13
1739293810000|2025-02-11 17:10:10|40805.5|40765.5|40734.9|40694.9|40805.5|40780.3|40734.9|40689.7|16
1739293820000|2025-02-11 17:10:20|40732.8|40692.8|40732.6|40692.6|40732.8|40692.8|40732.6|40692.6|2
1739293830000|2025-02-11 17:10:30|40732.7|40692.7|40724.6|40704.6|40735|40704.8|40724.6|40692.7|9
1739293840000|2025-02-11 17:10:40|40724.8|40704.8|40732.3|40692.3|40734.6|40704.8|40724.8|40692.3|12
1739293850000|2025-02-11 17:10:50|40725|40705|40725|40705|40725|40705|40725|40705|1
1739293860000|2025-02-11 17:11:00|40727.3|40707.3|40734|40714|40762.3|40732.1|40727.3|40704.2|39
1739293870000|2025-02-11 17:11:10|40731.7|40711.7|40731.7|40711.7|40731.7|40711.7|40731.7|40711.7|3
1739293880000|2025-02-11 17:11:20|40732.7|40712.7|40787.3|40747.3|40789.8|40757.5|40732.7|40712.7|2
1739293890000|2025-02-11 17:11:30|40787.1|40747.1|40776.7|40736.7|40794.6|40747.1|40776.7|40729.6|8
1739293900000|2025-02-11 17:11:40|40781.7|40741.7|40772.9|40752.9|40781.7|40752.9|40772.9|40741.7|26
1739293910000|2025-02-11 17:11:50|40777.7|40757.7|40786.9|40766.9|40787.1|40767.1|40777.7|40757.7|0
1739293920000|2025-02-11 17:12:00|40784.6|40764.6|40762.5|40742.5|40795|40764.6|40762.5|40740.2|1
1739293930000|2025-02-11 17:12:10|40765|40725|40762.3|40722.3|40767.5|40727.5|40762.3|40722.3|4
1739293940000|2025-02-11 17:12:20|40760|40720|40747.1|40707.1|40760|40729.8|40747.1|40707.1|3
1739293950000|2025-02-11 17:12:30|40742.5|40702.5|40751.9|40691.9|40751.9|40702.5|40742.5|40691.9|3
1739293960000|2025-02-11 17:12:40|40742.7|40682.7|40727.7|40687.7|40742.7|40687.7|40727.7|40682.7|0
1739293970000|2025-02-11 17:12:50|40727.5|40687.5|40729.8|40689.8|40729.8|40689.8|40727.5|40687.5|3
1739293980000|2025-02-11 17:13:00|40727.3|40687.3|40694.8|40674.8|40727.3|40689.6|40694.8|40664.6|32
1739293990000|2025-02-11 17:13:10|40699.4|40679.4|40711.9|40671.9|40711.9|40682.1|40699.4|40671.9|9
1739294000000|2025-02-11 17:13:20|40714.4|40674.4|40709.2|40669.2|40714.4|40674.4|40709.2|40669.2|20
1739294010000|2025-02-11 17:13:30|40706.9|40666.9|40699|40679|40709.2|40679|40699|40666.9|1
1739294020000|2025-02-11 17:13:40|||||||||1
1739294030000|2025-02-11 17:13:50|40698.8|40678.8|40709|40689|40716.5|40689|40696.5|40669.6|9
1739294040000|2025-02-11 17:14:00|40709.4|40689.4|40724|40684|40731.5|40694.4|40709.4|40671.5|19
1739294050000|2025-02-11 17:14:10|40728.6|40688.6|40736.5|40696.5|40736.5|40704|40724|40686.3|10
1739294060000|2025-02-11 17:14:20|40739.2|40699.2|40739.2|40699.2|40739.2|40699.2|40739.2|40699.2|4
1739294070000|2025-02-11 17:14:30|40736.3|40716.3|40736.3|40716.3|40736.3|40716.3|40736.3|40716.3|0
1739294080000|2025-02-11 17:14:40|40746.5|40706.5|40749|40709|40749|40709|40746.5|40706.5|1
1739294100000|2025-02-11 17:15:00|40748.6|40708.6|40736.5|40696.5|40748.6|40708.6|40734|40694|4
1739294110000|2025-02-11 17:15:10|40726.7|40706.7|40699|40679|40728.6|40706.7|40699|40676.7|7
1739294120000|2025-02-11 17:15:20|40699.2|40679.2|40699.2|40679.2|40701.5|40681.5|40696.7|40676.7|7
1739294130000|2025-02-11 17:15:30|40701.5|40681.5|40716.5|40676.5|40716.5|40686.1|40701.5|40676.5|2
1739294140000|2025-02-11 17:15:40|40706.7|40686.7|40723.8|40683.8|40723.8|40686.7|40706.7|40683.8|10
1739294150000|2025-02-11 17:15:50|40726.1|40686.1|40721.1|40701.1|40726.1|40701.1|40718.6|40686.1|2
1739294160000|2025-02-11 17:16:00|40723.4|40703.4|40715.7|40695.7|40723.4|40703.4|40715.7|40695.7|5
1739294170000|2025-02-11 17:16:10|40701.1|40681.1|40678.8|40658.8|40701.1|40681.1|40678.8|40658.8|17
1739294180000|2025-02-11 17:16:20|40676.5|40656.5|40681.7|40661.7|40689.2|40661.7|40675.9|40649.2|41
1739294190000|2025-02-11 17:16:30|40683.8|40663.8|40683.8|40663.8|40686.3|40666.3|40683.8|40663.8|1
1739294200000|2025-02-11 17:16:40|40679.2|40659.2|40676.7|40656.7|40679.2|40659.2|40676.7|40656.7|1
1739294210000|2025-02-11 17:16:50|40676.3|40656.3|40674|40654|40676.3|40656.3|40674|40654|3
1739294220000|2025-02-11 17:17:00|40653.6|40633.6|40704.2|40684.2|40716.9|40684.2|40653.6|40633.6|24
1739294230000|2025-02-11 17:17:10|40696.7|40676.7|40693.4|40653.4|40715.9|40676.7|40693.4|40651.3|11
1739294240000|2025-02-11 17:17:20|40679|40659|40681.3|40661.3|40688.8|40661.3|40679|40648.8|0
1739294250000|2025-02-11 17:17:30|40683.8|40663.8|40721.9|40661.9|40721.9|40663.8|40683.8|40645.2|6
1739294260000|2025-02-11 17:17:40|40728.8|40668.8|40691.3|40651.3|40728.8|40678.6|40691.3|40651.3|18
1739294270000|2025-02-11 17:17:50|40700.3|40640.3|40686.3|40646.3|40700.3|40646.3|40649|40621.5|1
1739294280000|2025-02-11 17:18:00|||||||||1
1739294290000|2025-02-11 17:18:10|40686.1|40646.1|40676.9|40616.9|40686.1|40646.1|40676.9|40616.9|6
1739294300000|2025-02-11 17:18:20|40676.7|40616.7|40681.1|40641.1|40686.5|40641.1|40667.1|40616.7|1
1739294310000|2025-02-11 17:18:30|40676.1|40656.1|40673.2|40653.2|40683.4|40656.1|40673.2|40643.4|25
1739294320000|2025-02-11 17:18:40|40673|40653|40643.4|40603.4|40680.3|40653|40635.9|40603.4|2
1739294330000|2025-02-11 17:18:50|40633.2|40613.2|40608.4|40588.4|40633.2|40613.2|40605.9|40578.4|1
1739294340000|2025-02-11 17:19:00|40608.2|40588.2|40633.4|40593.4|40633.4|40600.9|40605.9|40580.7|6
1739294350000|2025-02-11 17:19:10|40625.9|40605.9|40627.4|40587.4|40638|40608.2|40623|40587.4|17
1739294360000|2025-02-11 17:19:20|40627.2|40587.2|40605.1|40565.1|40627.2|40598|40603.2|40563.2|12
1739294370000|2025-02-11 17:19:30|40600.5|40560.5|40600.3|40560.3|40603|40563|40600.3|40560.3|32
1739294380000|2025-02-11 17:19:40|40590.1|40570.1|40596.1|40556.1|40603|40570.1|40580.9|40553.4|18
1739294390000|2025-02-11 17:19:50|40596.3|40556.3|40585.9|40565.9|40600.9|40570.9|40585.7|40556.3|0
1739294400000|2025-02-11 17:20:00|40585.7|40565.7|40585.7|40565.7|40585.7|40565.7|40583.2|40563.2|22
1739294410000|2025-02-11 17:20:10|40585.9|40565.9|40588.2|40568.2|40588.2|40568.2|40585.9|40565.9|4
1739294420000|2025-02-11 17:20:20|40583.2|40563.2|40580.9|40560.9|40591.1|40563.2|40580.9|40551.1|12
1739294430000|2025-02-11 17:20:30|40580.7|40560.7|40538|40498|40580.7|40560.7|40523.2|40498|24
1739294440000|2025-02-11 17:20:40|40538.4|40498.4|40538.4|40498.4|40538.4|40498.4|40538.4|40498.4|5
1739294450000|2025-02-11 17:20:50|40528.8|40508.8|40538.2|40518.2|40540.7|40520.7|40528.8|40508.8|6
1739294460000|2025-02-11 17:21:00|40538.4|40518.4|40548.4|40508.4|40550.7|40520.9|40538.2|40508.4|3
1739294470000|2025-02-11 17:21:10|40540.9|40520.9|40529|40509|40550.7|40520.9|40528.6|40506.1|12
1739294480000|2025-02-11 17:21:20|40538.8|40498.8|40560.5|40540.5|40560.7|40540.7|40528.6|40498.8|12
1739294490000|2025-02-11 17:21:30|40558.2|40538.2|40589.8|40569.8|40599.6|40569.8|40558.2|40529.2|30
1739294500000|2025-02-11 17:21:40|40592.3|40572.3|40601.9|40561.9|40602.3|40572.3|40592.1|40561.9|5
1739294510000|2025-02-11 17:21:50|40597.3|40557.3|40595|40555|40597.3|40567.1|40587.1|40552.1|5
1739294520000|2025-02-11 17:22:00|40587.5|40567.5|40607.3|40587.3|40621.7|40587.3|40587.5|40560|30
1739294530000|2025-02-11 17:22:10|40607.5|40587.5|40607.3|40567.3|40611.9|40591.9|40590.2|40554.8|24
1739294540000|2025-02-11 17:22:20|40604.6|40564.6|40571.9|40551.9|40611.9|40564.6|40571.9|40546.5|5
1739294550000|2025-02-11 17:22:30|40569.6|40549.6|40584.6|40544.6|40586.9|40556.7|40569.6|40544.6|2
1739294560000|2025-02-11 17:22:40|40569.6|40549.6|40579.4|40559.4|40584.6|40559.4|40569.6|40544.6|11
1739294570000|2025-02-11 17:22:50|40577.1|40557.1|40564.8|40524.8|40579|40557.1|40564.8|40524.8|12
1739294580000|2025-02-11 17:23:00|40562.5|40522.5|40546.3|40526.3|40644.8|40604.8|40546.3|40516.5|100
1739294590000|2025-02-11 17:23:10|40546.1|40526.1|40475.5|40455.5|40546.1|40526.1|40475.5|40451.1|37
1739294600000|2025-02-11 17:23:20|40475.1|40455.1|40455.5|40435.5|40475.1|40455.1|40448.4|40423.4|28
1739294610000|2025-02-11 17:23:30|40453|40433|40515.7|40475.7|40518.4|40488.2|40452.8|40423.6|77
1739294620000|2025-02-11 17:23:40|40503.2|40483.2|40530.7|40490.7|40535.7|40510.1|40503.2|40480.5|46
1739294630000|2025-02-11 17:23:50|40518.2|40498.2|40518.2|40498.2|40530.7|40503.4|40515.9|40485.7|69
1739294640000|2025-02-11 17:24:00|40515.9|40495.9|40526.3|40506.3|40526.3|40506.3|40515.9|40495.9|79
1739294650000|2025-02-11 17:24:10|40523.8|40503.8|40525.1|40505.1|40531.1|40505.9|40520.9|40491.1|77
1739294660000|2025-02-11 17:24:20|40520.1|40500.1|40523.9|40503.9|40526.8|40506.8|40514.7|40494.7|175
1739294670000|2025-02-11 17:24:30|40523.7|40503.7|40504.5|40484.5|40523.7|40503.7|40504.5|40484.5|86
1739294680000|2025-02-11 17:24:40|40502|40482|40516.4|40476.4|40516.4|40482|40493.5|40469.5|197
1739294690000|2025-02-11 17:24:50|40506.9|40486.9|40509.2|40489.2|40511.6|40491.6|40504|40484|106
1739294700000|2025-02-11 17:25:00|40513.8|40493.8|40501.7|40461.7|40523.8|40503.8|40471.7|40438.8|25
1739294710000|2025-02-11 17:25:10|40491.9|40471.9|40536.9|40516.9|40544.4|40516.9|40491.9|40471.9|62
1739294720000|2025-02-11 17:25:20|40539.2|40519.2|40549|40529|40549|40529|40539.2|40509|1
1739294730000|2025-02-11 17:25:30|40548.8|40528.8|40536.5|40516.5|40555.9|40528.8|40536.5|40506.7|2
1739294740000|2025-02-11 17:25:40|40544|40504|40544|40524|40544|40524|40529.2|40496.7|20
1739294750000|2025-02-11 17:25:50|40562.1|40522.1|40559.8|40519.8|40562.1|40534.6|40552.1|40519.8|7
1739294760000|2025-02-11 17:26:00|40557.5|40517.5|40539.6|40499.6|40557.5|40524.4|40529.2|40499.6|26
1739294770000|2025-02-11 17:26:10|40552.1|40492.1|40541.9|40501.9|40559|40506.5|40541.9|40492.1|3
1739294780000|2025-02-11 17:26:20|40538.8|40498.8|40511.7|40471.7|40538.8|40508|40511.5|40471.7|4
1739294790000|2025-02-11 17:26:30|40509.4|40469.4|40471.5|40451.5|40509.4|40469.4|40471.5|40441.7|2
1739294800000|2025-02-11 17:26:40|40469|40449|40481.5|40461.5|40481.5|40461.5|40464.2|40434|20
1739294810000|2025-02-11 17:26:50|40481.9|40461.9|40519.2|40459.2|40519.2|40462.3|40481.9|40449.8|5
1739294820000|2025-02-11 17:27:00|40509.8|40469.8|40526.5|40466.5|40529.4|40499.2|40509.2|40466.5|2
1739294830000|2025-02-11 17:27:10|40524.2|40464.2|40491.9|40451.9|40524.2|40476.5|40481.5|40451.7|1
1739294840000|2025-02-11 17:27:20|40494.2|40454.2|40486.5|40446.5|40499.2|40454.2|40486.5|40439.2|1
1739294850000|2025-02-11 17:27:30|||||||||1
1739294860000|2025-02-11 17:27:40|40486.7|40446.7|40456.7|40416.7|40489|40451.5|40456.7|40409.4|14
1739294870000|2025-02-11 17:27:50|40446.9|40426.9|40459.6|40419.6|40459.6|40429.2|40446.9|40419.2|0
1739294880000|2025-02-11 17:28:00|40464.2|40424.2|40456.3|40416.3|40473.8|40433.8|40456.3|40416.3|7
1739294890000|2025-02-11 17:28:10|40448.8|40428.8|40488.4|40428.4|40488.4|40436.1|40448.8|40421.3|3
1739294900000|2025-02-11 17:28:20|40481.3|40441.3|40486.3|40446.3|40486.3|40446.3|40481.3|40441.3|0
1739294910000|2025-02-11 17:28:30|40476.1|40456.1|40491.1|40451.1|40491.1|40456.1|40476.1|40448.6|0
1739294920000|2025-02-11 17:28:40|40501.3|40441.3|40486.5|40446.5|40501.3|40453.8|40486.5|40441.3|4
1739294930000|2025-02-11 17:28:50|40488.6|40448.6|40491.3|40451.3|40491.3|40451.3|40486.3|40446.3|10
1739294940000|2025-02-11 17:29:00|40491.5|40451.5|40511.7|40451.7|40511.7|40451.7|40491.5|40441.9|30
1739294950000|2025-02-11 17:29:10|40502.1|40462.1|40509.2|40489.2|40509.2|40489.2|40496.9|40462.1|0
1739294960000|2025-02-11 17:29:20|40509.6|40489.6|40529.8|40489.8|40529.8|40494.6|40509.6|40485|0
1739294970000|2025-02-11 17:29:30|40530|40490|40532.5|40492.5|40532.7|40501.7|40514.6|40490|35
1739294980000|2025-02-11 17:29:40|40522.3|40502.3|40520.4|40500.4|40522.7|40502.7|40520.2|40500.2|4
1739294990000|2025-02-11 17:29:50|40520.6|40500.6|40551.4|40511.4|40561.4|40526.6|40520.6|40497.2|116
1739295000000|2025-02-11 17:30:00|40553.7|40513.7|40555.8|40515.8|40571|40526|40553.7|40506.4|10
1739295010000|2025-02-11 17:30:10|40555.6|40515.6|40561.4|40521.4|40566|40521.4|40555.6|40506|31
1739295020000|2025-02-11 17:30:20|40551.8|40531.8|40613.7|40573.7|40618.7|40573.7|40551.8|40529.1|9
1739295030000|2025-02-11 17:30:30|40611.2|40571.2|40585.4|40545.4|40616.4|40571.2|40585.4|40545.4|59
1739295040000|2025-02-11 17:30:40|40595.6|40535.6|40585.8|40545.8|40595.6|40545.8|40585.8|40535.6|0
1739295050000|2025-02-11 17:30:50|40585.6|40545.6|40580.4|40560.4|40592.5|40562.7|40580.4|40545.6|3
1739295060000|2025-02-11 17:31:00|40590.2|40550.2|40568.1|40548.1|40592.9|40562.7|40568.1|40548.1|3
1739295070000|2025-02-11 17:31:10|40570.4|40550.4|40570.4|40550.4|40570.4|40550.4|40570.4|40550.4|2
1739295090000|2025-02-11 17:31:30|40580.2|40540.2|40578.3|40518.3|40580.8|40540.6|40577.9|40518.3|31
1739295100000|2025-02-11 17:31:40|40577.9|40517.9|40568.3|40528.3|40577.9|40528.3|40563.3|40517.9|2
1739295110000|2025-02-11 17:31:50|40570.6|40530.6|40561|40541|40593.5|40541|40561|40530.6|6
1739295120000|2025-02-11 17:32:00|40556.4|40536.4|40568.7|40528.7|40568.7|40536.6|40556.4|40528.7|2
1739295130000|2025-02-11 17:32:10|40558.5|40538.5|40565.6|40505.6|40566|40538.5|40558.5|40505.6|0
1739295140000|2025-02-11 17:32:20|40555.4|40515.4|40548.5|40508.5|40555.4|40515.4|40548.5|40508.5|2
1739295150000|2025-02-11 17:32:30|40546.2|40506.2|40533.3|40513.3|40546.2|40513.3|40533.3|40503.7|11
1739295160000|2025-02-11 17:32:40|40528.7|40508.7|40523.9|40503.9|40528.7|40508.7|40523.9|40503.9|1
1739295170000|2025-02-11 17:32:50|40526.2|40506.2|40553.7|40513.7|40556.4|40513.7|40526.2|40496.4|6
1739295180000|2025-02-11 17:33:00|40546.2|40526.2|40548.5|40528.5|40558.7|40528.5|40546.2|40516.4|0
1739295190000|2025-02-11 17:33:10|40546.2|40526.2|40543.7|40523.7|40546.2|40526.2|40543.7|40523.7|2
1739295200000|2025-02-11 17:33:20|||||||||1
1739295210000|2025-02-11 17:33:30|40541.2|40521.2|40541.2|40521.2|40541.2|40521.2|40541.2|40521.2|1
1739295220000|2025-02-11 17:33:40|40534.3|40514.3|40536.2|40496.2|40543.5|40514.3|40534.3|40496.2|1
1739295240000|2025-02-11 17:34:00|40525.8|40505.8|40521.6|40501.6|40531.4|40505.8|40516.2|40491.4|3
1739295250000|2025-02-11 17:34:10|40523.9|40503.9|40533.5|40513.5|40543.3|40513.5|40523.9|40503.3|8
1739295260000|2025-02-11 17:34:20|40546.2|40506.2|40541.2|40501.2|40556|40506.2|40541.2|40496|0
1739295280000|2025-02-11 17:34:40|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|0
1739295290000|2025-02-11 17:34:50|40538.5|40498.5|40521.2|40501.2|40538.5|40501.2|40521.2|40493.7|0
1739295300000|2025-02-11 17:35:00|40516.6|40496.6|40513.7|40473.7|40516.6|40496.6|40513.7|40473.7|1
1739295310000|2025-02-11 17:35:10|40513.5|40473.5|40493.7|40473.7|40513.5|40480.8|40493.7|40471.2|4
1739295320000|2025-02-11 17:35:20|40495.8|40475.8|40508.3|40468.3|40508.3|40478.5|40495.8|40463.7|7
1739295330000|2025-02-11 17:35:30|40510.6|40470.6|40503.1|40483.1|40510.6|40483.1|40500.8|40470.6|0
1739295340000|2025-02-11 17:35:40|40500.8|40480.8|40500.8|40480.8|40500.8|40480.8|40500.8|40480.8|0
1739295350000|2025-02-11 17:35:50|40503.3|40483.3|40503.3|40483.3|40503.3|40483.3|40503.3|40483.3|1
1739295370000|2025-02-11 17:36:10|40505.8|40485.8|40521|40501|40521|40501|40505.8|40485.8|6
1739295380000|2025-02-11 17:36:20|40521.2|40501.2|40573.5|40553.5|40573.5|40553.5|40521.2|40498.3|6
1739295390000|2025-02-11 17:36:30|40578.1|40558.1|40565.8|40545.8|40578.1|40558.1|40565.8|40537.9|5
1739295400000|2025-02-11 17:36:40|40578.3|40538.3|40571|40551|40578.3|40551|40570.8|40538.3|0
1739295410000|2025-02-11 17:36:50|40573.3|40553.3|40565.8|40545.8|40578.3|40555.8|40565.8|40533.3|0
1739295420000|2025-02-11 17:37:00|40563.1|40543.1|40570.4|40530.4|40570.6|40543.1|40563.1|40530.4|2
1739295440000|2025-02-11 17:37:20|40570.6|40530.6|40570.6|40530.6|40570.6|40530.6|40570.6|40530.6|0
1739295450000|2025-02-11 17:37:30|40560.8|40540.8|40563.3|40543.3|40565.8|40545.8|40560.8|40540.8|1
1739295460000|2025-02-11 17:37:40|40558.7|40538.7|40568.3|40528.3|40568.3|40538.7|40558.7|40528.3|5
1739295480000|2025-02-11 17:38:00|40558.1|40538.1|40555.6|40515.6|40563.3|40538.1|40555.6|40515.6|0
1739295490000|2025-02-11 17:38:10|40556|40516|40561.6|40521.6|40561.6|40529.3|40549.1|40516|5
1739295500000|2025-02-11 17:38:20|40563.9|40523.9|40554.3|40534.3|40563.9|40534.3|40554.3|40523.9|7
1739295510000|2025-02-11 17:38:30|40551.8|40531.8|40554.3|40534.3|40554.3|40534.3|40551.8|40531.8|2
1739295520000|2025-02-11 17:38:40|40554.2|40534.2|40551.9|40531.9|40554.2|40534.2|40544|40524|36
1739295540000|2025-02-11 17:39:00|40556.5|40536.5|40556.5|40536.5|40556.5|40536.5|40556.5|40536.5|1
1739295560000|2025-02-11 17:39:20|40587.5|40527.5|40599.2|40559.2|40599.2|40559.2|40578.1|40527.5|3
1739295570000|2025-02-11 17:39:30|40601.5|40561.5|40593.8|40553.8|40603.8|40563.8|40593.8|40553.8|1
1739295590000|2025-02-11 17:39:50|40594|40554|40594|40554|40594|40554|40594|40554|0
1739295600000|2025-02-11 17:40:00|40594.4|40554.4|40619|40579|40619|40579|40594.4|40549.6|18
1739295610000|2025-02-11 17:40:10|40606.5|40586.5|40601.1|40581.1|40625.9|40586.5|40601.1|40565.9|16
1739295620000|2025-02-11 17:40:20|40591.3|40571.3|40584|40544|40598.2|40571.3|40584|40544|3
1739295630000|2025-02-11 17:40:30|40584.2|40544.2|40564.2|40544.2|40584.2|40553.8|40564.2|40541.3|0
1739295640000|2025-02-11 17:40:40|40574|40534|40561.5|40541.5|40574|40541.5|40561.5|40534|2
1739295650000|2025-02-11 17:40:50|40559|40539|40543.8|40523.8|40571.3|40539|40543.8|40511.3|4
1739295660000|2025-02-11 17:41:00|40541.5|40521.5|40554|40514|40554|40521.5|40541.5|40514|0
1739295680000|2025-02-11 17:41:20|40541.5|40521.5|40536.1|40516.1|40551.1|40521.5|40536.1|40511.1|7
1739295690000|2025-02-11 17:41:30|40536.3|40516.3|40531.7|40511.7|40536.3|40516.3|40531.3|40511.3|8
1739295700000|2025-02-11 17:41:40|40536.3|40516.3|40534|40514|40536.3|40516.3|40534|40514|2
1739295710000|2025-02-11 17:41:50|40531.3|40511.3|40536.3|40516.3|40536.3|40516.3|40531.3|40511.3|2
1739295730000|2025-02-11 17:42:10|40534|40514|40536.3|40516.3|40536.3|40516.3|40534|40514|2
1739295750000|2025-02-11 17:42:30|40534|40514|40533.8|40513.8|40534|40514|40531.3|40511.3|1
1739295760000|2025-02-11 17:42:40|||||||||2
1739295770000|2025-02-11 17:42:50|40534|40514|40569.2|40529.2|40569.2|40536.5|40534|40514|11
1739295780000|2025-02-11 17:43:00|40569.4|40529.4|40563.1|40543.1|40592.1|40552.3|40554.8|40527.9|22
1739295790000|2025-02-11 17:43:10|40582.5|40542.5|40575|40555|40584.8|40555|40575|40542.5|1
1739295810000|2025-02-11 17:43:30|40577.3|40557.3|40556.7|40536.7|40596.3|40557.5|40556.7|40536.3|3
1739295820000|2025-02-11 17:43:40|40554.4|40534.4|40559.4|40519.4|40559.4|40534.4|40551.9|40519.4|0
1739295840000|2025-02-11 17:44:00|||||||||1
1739295850000|2025-02-11 17:44:10|||||||||3
1739295860000|2025-02-11 17:44:20|40546.9|40526.9|40546.9|40526.9|40546.9|40526.9|40546.9|40526.9|0
1739295870000|2025-02-11 17:44:30|40547.1|40527.1|40552.1|40532.1|40552.1|40532.1|40547.1|40527.1|3
1739295880000|2025-02-11 17:44:40|40551.9|40531.9|40534.2|40514.2|40564.4|40531.9|40534.2|40504.4|9
1739295890000|2025-02-11 17:44:50|40529|40509|40516.5|40496.5|40529|40509|40516.5|40496.5|1
1739295900000|2025-02-11 17:45:00|40524|40484|40546.5|40526.5|40551.1|40526.5|40514.2|40484|14
1739295910000|2025-02-11 17:45:10|40559|40519|40574.4|40534.4|40579.4|40534.4|40551.9|40519|4
1739295920000|2025-02-11 17:45:20|40571.9|40551.9|40571.5|40551.5|40586.7|40556.9|40566.5|40536.7|18
1739295930000|2025-02-11 17:45:30|40569.2|40549.2|40569|40549|40574|40554|40569|40549|8
1739295940000|2025-02-11 17:45:40|40568.6|40548.6|40569|40529|40569|40548.6|40559.2|40529|2
1739295960000|2025-02-11 17:46:00|40559|40539|40559.6|40539.6|40569.4|40539.6|40559|40529.4|4
1739295970000|2025-02-11 17:46:10|40561.9|40541.9|40561.9|40541.9|40561.9|40541.9|40561.9|40541.9|0
1739295980000|2025-02-11 17:46:20|40561.3|40541.3|40591.5|40551.5|40594.2|40551.5|40561.3|40534|4
1739295990000|2025-02-11 17:46:30|40594|40554|40599|40559|40599|40564.2|40584.2|40554|0
1739296000000|2025-02-11 17:46:40|40601.3|40561.3|40611.5|40591.5|40626.5|40591.5|40591.5|40561.3|11
1739296010000|2025-02-11 17:46:50|40608.6|40588.6|40601.3|40561.3|40613.2|40588.6|40601.3|40561.3|2
1739296020000|2025-02-11 17:47:00|40586.5|40566.5|40586.5|40566.5|40586.5|40566.5|40586.5|40566.5|2
1739296040000|2025-02-11 17:47:20|40584|40564|40584|40564|40584|40564|40584|40564|0
1739296050000|2025-02-11 17:47:30|40581.7|40561.7|40581.7|40561.7|40581.7|40561.7|40581.7|40561.7|1
1739296060000|2025-02-11 17:47:40|40581.5|40561.5|40586.7|40546.7|40586.7|40561.5|40579.2|40546.3|3
1739296070000|2025-02-11 17:47:50|40574.2|40554.2|40576.5|40556.5|40576.7|40556.7|40574.2|40554.2|0
1739296080000|2025-02-11 17:48:00|40576.7|40556.7|40576.5|40556.5|40589|40556.7|40576.5|40546.5|0
1739296100000|2025-02-11 17:48:20|40581.5|40561.5|40584|40564|40586.3|40566.3|40581.5|40561.5|3
1739296110000|2025-02-11 17:48:30|40586.3|40566.3|40599|40559|40599|40566.3|40586.3|40559|3
1739296120000|2025-02-11 17:48:40|40589.4|40569.4|40591.7|40571.7|40591.7|40571.7|40589.4|40569.4|0
1739296150000|2025-02-11 17:49:10|40591.9|40571.9|40591.9|40571.9|40591.9|40571.9|40591.9|40571.9|0
1739296160000|2025-02-11 17:49:20|||||||||1
1739296170000|2025-02-11 17:49:30|40604.4|40564.4|40604.4|40564.4|40604.4|40564.4|40604.4|40564.4|1
1739296190000|2025-02-11 17:49:50|40594.6|40574.6|40596.9|40576.9|40596.9|40576.9|40594.6|40574.6|12
1739296200000|2025-02-11 17:50:00|||||||||4
1739296210000|2025-02-11 17:50:10|40597.3|40577.3|40614.6|40594.6|40624.8|40594.6|40597.3|40577.3|13
1739296220000|2025-02-11 17:50:20|40612.3|40592.3|40607.1|40567.1|40627.1|40592.3|40592.3|40567.1|6
1739296230000|2025-02-11 17:50:30|40604.8|40564.8|40601.9|40561.9|40604.8|40574.6|40594.6|40561.9|15
1739296240000|2025-02-11 17:50:40|40599.4|40559.4|40596.9|40556.9|40599.4|40559.4|40596.9|40556.9|0
1739296250000|2025-02-11 17:50:50|40599.4|40559.4|40589.6|40569.6|40599.4|40569.6|40589.6|40559.4|0
1739296260000|2025-02-11 17:51:00|40591.9|40571.9|40591.9|40571.9|40591.9|40571.9|40591.9|40571.9|1
1739296270000|2025-02-11 17:51:10|40596.9|40576.9|40596.9|40576.9|40596.9|40576.9|40596.9|40576.9|0
1739296280000|2025-02-11 17:51:20|40607.1|40567.1|40620|40580|40620|40580|40607.1|40559.8|2
1739296290000|2025-02-11 17:51:30|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|0
1739296300000|2025-02-11 17:51:40|40619.8|40579.8|40611.9|40591.9|40622.1|40591.9|40611.9|40577.5|0
1739296320000|2025-02-11 17:52:00|40609.6|40589.6|40609.6|40589.6|40609.6|40589.6|40609.6|40589.6|1
1739296330000|2025-02-11 17:52:10|40624.4|40584.4|40626.7|40586.7|40626.7|40594.2|40614.2|40584.4|3
1739296350000|2025-02-11 17:52:30|40617|40597|40631.9|40611.9|40631.9|40611.9|40617|40597|3
1739296360000|2025-02-11 17:52:40|40634.5|40614.5|40639.1|40619.1|40639.1|40619.1|40634.5|40614.5|0
1739296370000|2025-02-11 17:52:50|40636.8|40596.8|40634.3|40594.3|40636.8|40596.8|40631.8|40591.8|3
1739296380000|2025-02-11 17:53:00|40626.8|40606.8|40629.5|40609.5|40629.5|40609.5|40626.8|40606.8|1
1739296390000|2025-02-11 17:53:10|40627|40607|40627|40607|40627|40607|40627|40607|2
1739296400000|2025-02-11 17:53:20|40636.2|40596.2|40626.4|40586.4|40636.2|40596.2|40626.4|40586.4|0
1739296410000|2025-02-11 17:53:30|40619.5|40579.5|40617|40577|40619.5|40579.5|40617|40577|0
1739296420000|2025-02-11 17:53:40|40607.2|40587.2|40604.7|40584.7|40607.2|40587.2|40604.7|40584.7|0
1739296430000|2025-02-11 17:53:50|40614.3|40574.3|40599.3|40579.3|40614.3|40581.8|40599.3|40574.3|0
1739296440000|2025-02-11 17:54:00|40598.9|40578.9|40586.8|40566.8|40598.9|40578.9|40586.8|40566.8|1
1739296470000|2025-02-11 17:54:30|40589.3|40549.3|40589.3|40549.3|40589.3|40549.3|40589.3|40549.3|0
1739296480000|2025-02-11 17:54:40|40579.5|40559.5|40579.5|40559.5|40579.5|40559.5|40579.5|40559.5|1
1739296490000|2025-02-11 17:54:50|40582.2|40562.2|40596.8|40576.8|40596.8|40576.8|40582.2|40562.2|24
1739296500000|2025-02-11 17:55:00|40597.2|40577.2|40674.3|40634.3|40679.7|40645.1|40597.2|40577.2|44
1739296510000|2025-02-11 17:55:10|40659.5|40639.5|40636.8|40616.8|40664.7|40639.5|40636.8|40604.7|7
1739296520000|2025-02-11 17:55:20|40634.3|40614.3|40629.1|40589.1|40636|40614.3|40629.1|40589.1|0
1739296530000|2025-02-11 17:55:30|||||||||1
1739296540000|2025-02-11 17:55:40|40636.6|40576.6|40619.3|40579.3|40636.6|40586.2|40619.3|40576.6|0
1739296550000|2025-02-11 17:55:50|40619.1|40579.1|40611.8|40571.8|40619.1|40579.1|40611.8|40571.8|1
1739296560000|2025-02-11 17:56:00|40609.3|40569.3|40609.3|40569.3|40609.3|40569.3|40609.3|40569.3|4
1739296570000|2025-02-11 17:56:10|40596.8|40576.8|40589.5|40569.5|40596.8|40576.8|40589.5|40569.5|2
1739296580000|2025-02-11 17:56:20|40599.1|40559.1|40599.1|40559.1|40599.1|40559.1|40599.1|40559.1|2
1739296590000|2025-02-11 17:56:30|40596.8|40556.8|40581.8|40561.8|40596.8|40563.7|40581.4|40556.8|2
1739296600000|2025-02-11 17:56:40|40593.5|40553.5|40573.9|40553.9|40593.5|40556.4|40573.9|40548.9|0
1739296620000|2025-02-11 17:57:00|40573.7|40533.7|40578.9|40518.9|40578.9|40533.7|40573.7|40518.9|4
1739296640000|2025-02-11 17:57:20|40561.6|40521.6|40561.6|40521.6|40561.6|40521.6|40561.6|40521.6|0
1739296650000|2025-02-11 17:57:30|40563.9|40523.9|40558.9|40538.9|40563.9|40538.9|40556.2|40523.9|5
1739296660000|2025-02-11 17:57:40|40558.7|40538.7|40551.6|40531.6|40558.7|40538.7|40551.6|40531.6|0
1739296670000|2025-02-11 17:57:50|40549.1|40529.1|40548.9|40528.9|40549.1|40529.1|40548.9|40528.9|0
1739296680000|2025-02-11 17:58:00|40551.2|40531.2|40566.4|40546.4|40571.6|40546.4|40551.2|40526.4|1
1739296690000|2025-02-11 17:58:10|40581.2|40541.2|40581.2|40541.2|40581.2|40541.2|40581.2|40541.2|1
1739296700000|2025-02-11 17:58:20|||||||||3
1739296710000|2025-02-11 17:58:30|40573.7|40553.7|40562|40542|40573.7|40553.7|40562|40542|1
1739296720000|2025-02-11 17:58:40|40559.5|40539.5|40559.5|40539.5|40559.5|40539.5|40559.5|40539.5|0
1739296730000|2025-02-11 17:58:50|40562|40542|40571.6|40531.6|40571.6|40542|40562|40531.6|0
1739296740000|2025-02-11 17:59:00|40571.2|40531.2|40568.9|40528.9|40571.2|40531.2|40568.9|40528.9|0
1739296750000|2025-02-11 17:59:10|40558.7|40538.7|40563.3|40523.3|40568.5|40538.7|40558.7|40523.3|0
1739296760000|2025-02-11 17:59:20|40563.1|40523.1|40556.6|40516.6|40563.1|40531|40551|40516.6|2
1739296770000|2025-02-11 17:59:30|40544.1|40524.1|40544.1|40524.1|40544.1|40524.1|40544.1|40524.1|1
1739296780000|2025-02-11 17:59:40|40546.4|40526.4|40546.4|40526.4|40546.4|40526.4|40546.4|40526.4|2
1739296790000|2025-02-11 17:59:50|||||||||3
1739296800000|2025-02-11 18:00:00|40548.7|40528.7|40543.5|40503.5|40565.4|40528.7|40541|40501|4
1739296810000|2025-02-11 18:00:10|40548.5|40508.5|40548.5|40508.5|40548.5|40508.5|40548.5|40508.5|7
1739296820000|2025-02-11 18:00:20|40561.4|40541.4|40588.9|40548.9|40588.9|40548.9|40561.4|40541.4|1
1739296830000|2025-02-11 18:00:30|40589.1|40549.1|40591.4|40551.4|40591.4|40551.4|40589.1|40549.1|0
1739296840000|2025-02-11 18:00:40|40593.7|40553.7|40631.6|40591.6|40631.6|40591.6|40593.7|40553.7|6
1739296850000|2025-02-11 18:00:50|40631.4|40591.4|40631.4|40591.4|40631.4|40591.4|40631.4|40591.4|1
1739296860000|2025-02-11 18:01:00|40623.5|40583.5|40611.4|40571.4|40623.5|40593.3|40611.4|40571.4|0
1739296870000|2025-02-11 18:01:10|40609.1|40569.1|40606.6|40566.6|40609.1|40569.1|40606.6|40566.6|0
1739296880000|2025-02-11 18:01:20|40606.2|40566.2|40601.2|40561.2|40606.2|40566.2|40601.2|40561.2|0
1739296890000|2025-02-11 18:01:30|40586.4|40566.4|40586.4|40566.4|40586.4|40566.4|40586.4|40566.4|0
1739296910000|2025-02-11 18:01:50|40598.9|40558.9|40588.7|40568.7|40598.9|40568.7|40588.7|40558.9|0
1739296920000|2025-02-11 18:02:00|40598.9|40558.9|40598.9|40558.9|40598.9|40558.9|40598.9|40558.9|0
1739296930000|2025-02-11 18:02:10|40588.7|40568.7|40586.4|40566.4|40588.7|40568.7|40586.4|40566.4|0
1739296950000|2025-02-11 18:02:30|40588.7|40568.7|40593.9|40553.9|40593.9|40568.7|40588.7|40553.9|3
1739296960000|2025-02-11 18:02:40|40584.1|40564.1|40596.6|40556.6|40596.6|40566.6|40581.4|40551.2|6
1739296990000|2025-02-11 18:03:10|40584.1|40564.1|40586.4|40566.4|40586.4|40566.4|40584.1|40564.1|0
1739297020000|2025-02-11 18:03:40|40586|40566|40581|40541|40586|40566|40573.7|40541|1
1739297040000|2025-02-11 18:04:00|40581.2|40541.2|40571.4|40551.4|40581.2|40551.4|40571.4|40538.9|0
1739297050000|2025-02-11 18:04:10|||||||||1
1739297060000|2025-02-11 18:04:20|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|0
1739297070000|2025-02-11 18:04:30|40583.9|40543.9|40573.9|40553.9|40586.2|40556.4|40573.9|40543.9|0
1739297080000|2025-02-11 18:04:40|40573.7|40553.7|40568.7|40548.7|40581.2|40553.7|40568.7|40541.2|0
1739297100000|2025-02-11 18:05:00|40566.2|40546.2|40564.1|40544.1|40566.4|40546.4|40564.1|40544.1|1
1739297110000|2025-02-11 18:05:10|||||||||1
1739297120000|2025-02-11 18:05:20|40563.9|40543.9|40561.4|40541.4|40563.9|40543.9|40561.4|40541.4|1
1739297130000|2025-02-11 18:05:30|40559.1|40539.1|40558.9|40538.9|40566.2|40539.1|40556.6|40526.2|4
1739297140000|2025-02-11 18:05:40|40561.2|40541.2|40561.4|40541.4|40561.4|40541.4|40558.9|40538.9|1
1739297160000|2025-02-11 18:06:00|40561.2|40541.2|40583.7|40563.7|40594.3|40563.7|40561.2|40522.6|7
1739297170000|2025-02-11 18:06:10|40581.4|40561.4|40586.4|40566.4|40586.4|40566.4|40581.4|40561.4|1
1739297180000|2025-02-11 18:06:20|40596.6|40556.6|40584.1|40564.1|40596.6|40568.7|40584.1|40556.6|0
1739297200000|2025-02-11 18:06:40|40596.6|40556.6|40586.7|40566.7|40596.6|40566.7|40586.7|40556.6|20
1739297210000|2025-02-11 18:06:50|40589|40569|40591.5|40571.5|40591.5|40571.5|40589|40569|0
1739297220000|2025-02-11 18:07:00|40589.2|40569.2|40589.2|40569.2|40589.2|40569.2|40589.2|40569.2|0
1739297230000|2025-02-11 18:07:10|40589.4|40569.4|40589.2|40569.2|40591.5|40571.5|40589.2|40569.2|0
1739297240000|2025-02-11 18:07:20|40591.5|40571.5|40591.7|40571.7|40591.7|40571.7|40591.5|40571.5|1
1739297250000|2025-02-11 18:07:30|40594.4|40574.4|40627.1|40587.1|40637.3|40587.1|40594.4|40566.9|2
1739297260000|2025-02-11 18:07:40|40627.3|40587.3|40614.6|40594.6|40627.3|40597.1|40614.6|40587.3|0
1739297270000|2025-02-11 18:07:50|40614.4|40594.4|40622.7|40582.7|40622.7|40594.4|40609.8|40582.7|4
1739297280000|2025-02-11 18:08:00|40627.3|40587.3|40632.1|40592.1|40632.1|40592.1|40627.3|40587.3|1
1739297290000|2025-02-11 18:08:10|||||||||1
1739297300000|2025-02-11 18:08:20|||||||||1
1739297310000|2025-02-11 18:08:30|40631.9|40591.9|40634.6|40594.6|40634.6|40594.6|40631.9|40591.9|0
1739297320000|2025-02-11 18:08:40|40624.8|40604.8|40644.2|40604.2|40644.4|40611.7|40624.8|40601.9|10
1739297340000|2025-02-11 18:09:00|40639.6|40599.6|40627.1|40607.1|40639.6|40609.4|40627.1|40599.6|0
1739297350000|2025-02-11 18:09:10|40627.3|40607.3|40627.1|40607.1|40629.6|40609.6|40627.1|40607.1|0
1739297360000|2025-02-11 18:09:20|40622.1|40602.1|40619.6|40599.6|40622.1|40602.1|40619.4|40599.4|3
1739297370000|2025-02-11 18:09:30|||||||||1
1739297380000|2025-02-11 18:09:40|40626.9|40586.9|40626.9|40586.9|40626.9|40586.9|40626.9|40586.9|8
1739297390000|2025-02-11 18:09:50|40629.2|40589.2|40624.6|40604.6|40633.8|40604.6|40624.6|40589.2|7
1739297400000|2025-02-11 18:10:00|40624.4|40604.4|40626.7|40606.7|40634.2|40606.7|40624.4|40594.2|0
1739297420000|2025-02-11 18:10:20|||||||||1
1739297430000|2025-02-11 18:10:30|40631.7|40611.7|40631.7|40611.7|40631.7|40611.7|40631.7|40611.7|0
1739297440000|2025-02-11 18:10:40|40634|40614|40634|40614|40634|40614|40634|40614|0
1739297460000|2025-02-11 18:11:00|40634.2|40614.2|40634.2|40614.2|40634.2|40614.2|40634.2|40614.2|0
1739297470000|2025-02-11 18:11:10|40631.7|40611.7|40629.2|40609.2|40631.7|40611.7|40629.2|40609.2|2
1739297480000|2025-02-11 18:11:20|||||||||4
1739297490000|2025-02-11 18:11:30|40621.9|40601.9|40591.7|40571.7|40621.9|40601.9|40589.2|40569.2|1
1739297500000|2025-02-11 18:11:40|40594.4|40574.4|40606.5|40586.5|40606.5|40586.5|40594.4|40574.4|2
1739297510000|2025-02-11 18:11:50|40606.7|40586.7|40619.2|40579.2|40619.2|40586.7|40606.7|40579.2|0
1739297520000|2025-02-11 18:12:00|40604.2|40584.2|40596.7|40576.7|40609.2|40584.2|40596.7|40569.2|0
1739297530000|2025-02-11 18:12:10|40604.2|40564.2|40591.7|40571.7|40604.2|40571.7|40591.7|40564.2|0
1739297540000|2025-02-11 18:12:20|40594|40574|40594|40574|40594|40574|40594|40574|0
1739297550000|2025-02-11 18:12:30|40591.7|40571.7|40591.5|40571.5|40591.7|40571.7|40591.5|40571.5|0
1739297560000|2025-02-11 18:12:40|40591.9|40571.9|40606.9|40566.9|40606.9|40576.7|40591.9|40566.9|2
1739297570000|2025-02-11 18:12:50|40609.2|40569.2|40609.2|40569.2|40609.2|40569.2|40609.2|40569.2|1
1739297580000|2025-02-11 18:13:00|40599.4|40579.4|40611.9|40571.9|40611.9|40584.4|40599.4|40571.9|10
1739297590000|2025-02-11 18:13:10|40602.1|40582.1|40611.9|40571.9|40611.9|40582.1|40602.1|40571.9|0
1739297600000|2025-02-11 18:13:20|40602.1|40582.1|40602.1|40582.1|40602.1|40582.1|40602.1|40582.1|0
1739297610000|2025-02-11 18:13:30|40604.4|40584.4|40599.4|40579.4|40604.4|40584.4|40599.4|40579.4|5
1739297630000|2025-02-11 18:13:50|40606.9|40566.9|40599.2|40559.2|40606.9|40571.7|40591.7|40559.2|2
1739297640000|2025-02-11 18:14:00|40596.7|40556.7|40596.7|40556.7|40596.7|40556.7|40596.7|40556.7|1
1739297650000|2025-02-11 18:14:10|40596.5|40556.5|40594.2|40554.2|40596.5|40556.5|40594.2|40554.2|1
1739297660000|2025-02-11 18:14:20|40581.7|40561.7|40581.5|40561.5|40581.7|40561.7|40581.5|40561.5|2
1739297670000|2025-02-11 18:14:30|40579|40559|40579|40559|40579|40559|40579|40559|2
1739297680000|2025-02-11 18:14:40|40579.2|40559.2|40581.5|40561.5|40581.5|40561.5|40579.2|40559.2|0
1739297700000|2025-02-11 18:15:00|40584|40564|40594|40574|40596.5|40574|40584|40556.5|2
1739297710000|2025-02-11 18:15:10|40606.5|40566.5|40601.1|40581.1|40606.5|40581.3|40599|40566.5|12
1739297720000|2025-02-11 18:15:20|40608.4|40568.4|40586.1|40566.1|40608.4|40573.2|40585.9|40565.9|0
1739297730000|2025-02-11 18:15:30|40588.4|40568.4|40588.4|40568.4|40588.4|40568.4|40588.4|40568.4|0
1739297740000|2025-02-11 18:15:40|40588.2|40568.2|40595.7|40555.7|40595.7|40568.2|40588.2|40555.7|12
1739297750000|2025-02-11 18:15:50|40585.9|40565.9|40591.1|40551.1|40591.1|40565.9|40585.9|40551.1|1
1739297760000|2025-02-11 18:16:00|40580.9|40560.9|40583.6|40563.6|40583.6|40563.6|40580.9|40560.9|0
1739297790000|2025-02-11 18:16:30|40588.6|40568.6|40601.7|40581.7|40613.8|40581.7|40588.6|40553.8|11
1739297800000|2025-02-11 18:16:40|40606.3|40586.3|40606.3|40586.3|40616.5|40586.3|40606.3|40576.5|2
1739297840000|2025-02-11 18:17:20|40613.8|40573.8|40613.8|40573.8|40613.8|40573.8|40613.8|40573.8|0
1739297850000|2025-02-11 18:17:30|40611.5|40571.5|40589|40569|40611.5|40578.6|40589|40568.8|0
1739297870000|2025-02-11 18:17:50|40601.5|40561.5|40603.8|40563.8|40603.8|40563.8|40601.5|40561.5|0
1739297880000|2025-02-11 18:18:00|40601.5|40561.5|40606.1|40566.1|40606.1|40566.1|40601.5|40561.5|1
1739297900000|2025-02-11 18:18:20|40596.5|40576.5|40596.5|40576.5|40596.5|40576.5|40596.5|40576.5|0
1739297930000|2025-02-11 18:18:50|||||||||1
1739297940000|2025-02-11 18:19:00|||||||||1
1739297950000|2025-02-11 18:19:10|40602.1|40582.1|40602.1|40582.1|40602.1|40582.1|40602.1|40582.1|1
1739297960000|2025-02-11 18:19:20|||||||||1
1739297980000|2025-02-11 18:19:40|40611.7|40591.7|40624.2|40584.2|40624.2|40591.7|40611.7|40581.7|0
1739297990000|2025-02-11 18:19:50|40624.6|40584.6|40631.5|40591.5|40631.5|40591.5|40624.6|40584.6|4
1739298000000|2025-02-11 18:20:00|40621.3|40601.3|40621.3|40601.3|40621.3|40601.3|40621.3|40601.3|0
1739298010000|2025-02-11 18:20:10|||||||||2
1739298020000|2025-02-11 18:20:20|40621.1|40601.1|40621.1|40601.1|40621.1|40601.1|40621.1|40601.1|1
1739298030000|2025-02-11 18:20:30|40621.3|40601.3|40621.3|40601.3|40621.3|40601.3|40621.3|40601.3|3
1739298040000|2025-02-11 18:20:40|40631.5|40591.5|40636.1|40596.1|40636.1|40596.1|40631.5|40591.5|0
1739298050000|2025-02-11 18:20:50|40626.3|40606.3|40626.3|40606.3|40626.3|40606.3|40626.3|40606.3|0
1739298060000|2025-02-11 18:21:00|40621.3|40601.3|40633.7|40593.7|40633.7|40601.3|40621.2|40593.7|5
1739298080000|2025-02-11 18:21:20|40636.2|40596.2|40636.2|40596.2|40636.2|40596.2|40636.2|40596.2|0
1739298100000|2025-02-11 18:21:40|40636.4|40596.4|40638.7|40598.7|40638.7|40598.7|40636.4|40596.4|1
1739298120000|2025-02-11 18:22:00|40631.2|40611.2|40631.2|40611.2|40631.2|40611.2|40631.2|40611.2|1
1739298140000|2025-02-11 18:22:20|||||||||1
1739298150000|2025-02-11 18:22:30|40633.7|40613.7|40633.5|40613.5|40633.7|40613.7|40633.5|40613.5|1
1739298160000|2025-02-11 18:22:40|40631.6|40611.6|40633.7|40613.7|40633.9|40613.9|40631.6|40611.6|2
1739298180000|2025-02-11 18:23:00|40633.5|40613.5|40641|40621|40643.7|40621|40633.5|40603.7|6
1739298200000|2025-02-11 18:23:20|40641.4|40621.4|40646|40626|40646|40626|40641.4|40621.4|0
1739298210000|2025-02-11 18:23:30|||||||||4
1739298220000|2025-02-11 18:23:40|40646.2|40626.2|40646.2|40626.2|40646.2|40626.2|40646.2|40626.2|2
1739298240000|2025-02-11 18:24:00|40648.5|40628.5|40648.1|40628.1|40650.8|40630.8|40648.1|40628.1|2
1739298250000|2025-02-11 18:24:10|40643.3|40623.3|40623.5|40603.5|40643.3|40623.3|40622.9|40597.9|2
1739298260000|2025-02-11 18:24:20|40636|40596|40628.5|40608.5|40636|40608.5|40626.2|40596|10
1739298270000|2025-02-11 18:24:30|40635.6|40615.6|40633.3|40613.3|40635.6|40615.6|40633.1|40613.1|1
1739298280000|2025-02-11 18:24:40|||||||||4
1739298290000|2025-02-11 18:24:50|40635.6|40615.6|40635.6|40615.6|40635.8|40615.8|40633.3|40613.3|1
1739298300000|2025-02-11 18:25:00|40633.3|40613.3|40635.8|40615.8|40638.1|40618.1|40633.3|40613.3|0
1739298310000|2025-02-11 18:25:10|40633.1|40613.1|40635.6|40615.6|40635.6|40615.6|40633.1|40613.1|2
1739298320000|2025-02-11 18:25:20|40641.6|40621.6|40716.4|40696.4|40716.4|40696.4|40641.6|40616.4|42
1739298330000|2025-02-11 18:25:30|40725.6|40705.6|40730.8|40710.8|40733.3|40713.3|40725.6|40705.6|7
1739298340000|2025-02-11 18:25:40|40728.5|40708.5|40730.8|40710.8|40730.8|40710.8|40728.5|40708.5|1
1739298350000|2025-02-11 18:25:50|40726.2|40706.2|40710.8|40690.8|40732.5|40706.2|40710.8|40683.3|3
1739298360000|2025-02-11 18:26:00|40708.5|40688.5|40708.3|40668.3|40718.3|40688.5|40708.1|40668.1|8
1739298370000|2025-02-11 18:26:10|40698.5|40678.5|40708.3|40648.3|40710.6|40678.5|40698.1|40648.3|8
1739298380000|2025-02-11 18:26:20|40690.6|40650.6|40686|40646|40690.6|40650.6|40686|40646|0
1739298410000|2025-02-11 18:26:50|40688.3|40648.3|40683.1|40663.1|40688.3|40663.1|40683.1|40648.3|2
1739298420000|2025-02-11 18:27:00|40685.4|40665.4|40680.4|40660.4|40690.6|40667.7|40680.4|40650.6|6
1739298440000|2025-02-11 18:27:20|40680.8|40660.8|40688.3|40648.3|40688.3|40660.8|40678.5|40648.3|3
1739298450000|2025-02-11 18:27:30|40678.1|40658.1|40683.1|40663.1|40690.6|40663.1|40673.1|40642.9|1
1739298460000|2025-02-11 18:27:40|40685.4|40665.4|40685.4|40665.4|40695.6|40665.4|40680.4|40655.4|11
1739298470000|2025-02-11 18:27:50|40695.2|40655.2|40695.2|40655.2|40695.2|40655.2|40695.2|40655.2|1
1739298480000|2025-02-11 18:28:00|40690.2|40650.2|40695.6|40655.6|40695.6|40665.4|40682.7|40650.2|5
1739298490000|2025-02-11 18:28:10|40690.4|40670.4|40690.4|40670.4|40700.2|40670.4|40690.4|40660.2|1
1739298500000|2025-02-11 18:28:20|40697.9|40657.9|40685.2|40645.2|40697.9|40665.4|40685.2|40645.2|1
1739298510000|2025-02-11 18:28:30|40682.9|40642.9|40665.4|40645.4|40682.9|40650|40665.4|40642.9|2
1739298520000|2025-02-11 18:28:40|40672.9|40632.9|40682.5|40622.5|40682.5|40650.2|40662.7|40622.5|14
1739298530000|2025-02-11 18:28:50|40659.6|40639.6|40664.6|40624.6|40664.6|40639.6|40654.6|40622.1|6
1739298540000|2025-02-11 18:29:00|40664.8|40644.6|40670|40650|40670|40650|40664.8|40644.6|1
1739298550000|2025-02-11 18:29:10|40674.6|40654.6|40674.6|40654.6|40674.6|40654.6|40674.6|40654.6|4
1739298560000|2025-02-11 18:29:20|40672.1|40652.1|40672.1|40652.1|40672.1|40652.1|40672.1|40652.1|2
1739298570000|2025-02-11 18:29:30|40671.9|40651.9|40696.7|40676.7|40696.7|40676.7|40660.2|40640.2|4
1739298580000|2025-02-11 18:29:40|40702.3|40682.3|40714.8|40674.8|40714.8|40684.6|40702.3|40669.8|5
1739298590000|2025-02-11 18:29:50|40714.4|40674.4|40692.7|40672.7|40714.4|40674.4|40690|40650.2|9
1739351700000|2025-02-12 09:15:00|40716.7|40656.7|40705.1|40645.1|40758.1|40698.1|40705.1|40645.1|60
1739351710000|2025-02-12 09:15:10|40708.7|40648.7|40712.8|40652.8|40713.3|40653.3|40708.7|40648.7|3
1739351720000|2025-02-12 09:15:20|40710.3|40650.3|40667.2|40607.2|40717.4|40657.4|40667.2|40607.2|15
1739351730000|2025-02-12 09:15:30|40664.9|40604.9|40657.1|40597.1|40664.9|40612.1|40651.9|40597.1|16
1739351740000|2025-02-12 09:15:40|40654.7|40594.7|40652.2|40592.2|40654.7|40596.9|40636.9|40589.6|2
1739351750000|2025-02-12 09:15:50|40654.6|40594.6|40720.3|40660.3|40722.8|40662.8|40654.6|40594.6|5
1739351760000|2025-02-12 09:16:00|40718|40658|40736.4|40676.4|40736.4|40676.4|40717.8|40657.8|11
1739351770000|2025-02-12 09:16:10|40741.2|40681.2|40813.3|40753.3|40813.3|40753.3|40741.2|40681.2|3
1739351780000|2025-02-12 09:16:20|40813.1|40753.1|40821.2|40761.2|40821.2|40761.2|40800.6|40740.6|0
1739351790000|2025-02-12 09:16:30|40818.7|40758.7|40846|40786|40855.3|40795.3|40813.3|40753.3|7
1739351800000|2025-02-12 09:16:40|40845.6|40785.6|40798.1|40758.1|40845.6|40785.6|40798.1|40753.1|0
1739351810000|2025-02-12 09:16:50|40788|40768|40783.1|40723.1|40790.6|40768|40774|40723.1|3
1739351820000|2025-02-12 09:17:00|40773|40733|40780.5|40720.5|40785.5|40740.1|40760.1|40720.5|5
1739351830000|2025-02-12 09:17:10|40770.3|40730.3|40800.1|40740.1|40805.5|40745.5|40765.6|40725.6|1
1739351840000|2025-02-12 09:17:20|40794.4|40734.4|40750.1|40710.1|40794.4|40739.9|40748|40702.8|5
1739351850000|2025-02-12 09:17:30|40747.6|40707.6|40765.4|40725.4|40765.4|40725.4|40747.6|40707.6|1
1739351860000|2025-02-12 09:17:40|40755.3|40735.3|40757.9|40737.9|40757.9|40737.9|40755.3|40735.3|6
1739351870000|2025-02-12 09:17:50|40787.9|40747.9|40792.9|40752.9|40798.1|40752.9|40787.9|40738.1|1
1739351880000|2025-02-12 09:18:00|40793.3|40753.3|40810.4|40750.4|40812.9|40753.3|40793.3|40747.9|0
1739351890000|2025-02-12 09:18:10|40807.9|40747.9|40775.3|40735.3|40807.9|40747.9|40775.3|40735.3|4
1739351900000|2025-02-12 09:18:20|40775.1|40735.1|40782.4|40722.4|40782.4|40735.1|40775.1|40722.4|0
1739351930000|2025-02-12 09:18:50|40780.1|40720.1|40780.1|40720.1|40780.1|40720.1|40780.1|40720.1|3
1739351940000|2025-02-12 09:19:00|40769.5|40729.5|40752.2|40732.2|40769.5|40732.2|40752.2|40729.5|0
1739351950000|2025-02-12 09:19:10|40742.6|40722.6|40742.6|40722.6|40742.6|40722.6|40742.6|40722.6|0
1739351960000|2025-02-12 09:19:20|40751.8|40711.8|40757.8|40697.8|40757.8|40711.8|40751.8|40697.6|0
1739351970000|2025-02-12 09:19:30|40762.8|40702.8|40780.4|40740.4|40780.4|40740.4|40750.3|40702.8|0
1739351980000|2025-02-12 09:19:40|40791.2|40731.2|40802.9|40742.9|40802.9|40742.9|40791.2|40731.2|1
1739351990000|2025-02-12 09:19:50|40800.6|40740.6|40787.9|40747.9|40800.6|40747.9|40787.9|40740.4|0
1739352000000|2025-02-12 09:20:00|40785.6|40745.6|40872.9|40812.9|40875.3|40834|40785.6|40740.8|10
1739352010000|2025-02-12 09:20:10|40873.3|40813.3|40861.2|40801.2|40873.3|40813.3|40858.1|40798.1|1
1739352020000|2025-02-12 09:20:20|40866|40806|40906|40846|40906|40853.7|40863.7|40806|2
1739352030000|2025-02-12 09:20:30|40908.3|40848.3|40908.3|40848.3|40911|40851|40908.3|40848.3|4
1739352040000|2025-02-12 09:20:40|40887.2|40867.2|40875.8|40815.8|40892|40867.2|40873.3|40815.8|0
1739352050000|2025-02-12 09:20:50|40875.2|40815.2|40853.3|40813.3|40875.2|40815.2|40853.3|40808.3|0
1739352060000|2025-02-12 09:21:00|40853.5|40813.5|40903.5|40843.5|40903.5|40843.5|40846|40813.5|0
1739352070000|2025-02-12 09:21:10|40898.5|40838.5|40900.8|40840.8|40900.8|40840.8|40898.5|40838.5|0
1739352080000|2025-02-12 09:21:20|40905.8|40845.8|40905.8|40845.8|40906|40846|40905.8|40845.8|1
1739352090000|2025-02-12 09:21:30|40903.3|40843.3|40903.3|40843.3|40908.3|40848.3|40903.3|40843.3|0
1739352100000|2025-02-12 09:21:40|40892.9|40852.9|40906|40846|40906|40852.9|40888.1|40838.8|0
1739352110000|2025-02-12 09:21:50|40900.8|40840.8|40893.3|40853.3|40905.8|40855.6|40893.3|40840.8|0
1739352120000|2025-02-12 09:22:00|40903.5|40843.5|40940.8|40880.8|40940.8|40880.8|40889.4|40843.5|2
1739352130000|2025-02-12 09:22:10|40941.3|40881.3|40943.1|40883.1|40948.3|40888.3|40940.6|40880.6|1
1739352140000|2025-02-12 09:22:20|40932.9|40892.9|40945.4|40885.4|40945.4|40895.4|40928.3|40870.8|1
1739352150000|2025-02-12 09:22:30|40940.4|40880.4|40910.4|40850.4|40940.4|40880.4|40898.3|40848.1|1
1739352160000|2025-02-12 09:22:40|40908.1|40848.1|40915.4|40855.4|40915.4|40855.4|40908.1|40848.1|0
1739352180000|2025-02-12 09:23:00|40908.1|40848.1|40913.1|40853.1|40913.1|40853.1|40908.1|40848.1|0
1739352190000|2025-02-12 09:23:10|40912.7|40852.7|40900.2|40860.2|40912.7|40860.2|40900.2|40850.4|1
1739352200000|2025-02-12 09:23:20|40897.9|40857.9|40906|40866|40908.1|40866|40897.9|40848.1|2
1739352210000|2025-02-12 09:23:30|40897|40877|40945.4|40885.4|40945.4|40897.9|40897|40877|2
1739352220000|2025-02-12 09:23:40|40936.5|40896.5|40950.9|40930.9|40950.9|40930.9|40936.5|40896.5|2
1739352230000|2025-02-12 09:23:50|40951.7|40931.7|41018.4|40958.4|41018.4|40960.9|40951.7|40924.5|13
1739352240000|2025-02-12 09:24:00|41018.1|40958.1|40982.9|40942.9|41018.1|40958.1|40982.7|40942.7|9
1739352250000|2025-02-12 09:24:10|40982.7|40942.7|40990.9|40930.9|40993.1|40942.9|40982.7|40930.9|7
1739352270000|2025-02-12 09:24:30|40991.1|40931.1|40991.1|40931.1|40991.1|40931.1|40991.1|40931.1|0
1739352280000|2025-02-12 09:24:40|40980.6|40940.6|40945.2|40885.2|40980.6|40940.6|40930.4|40885.2|10
1739352290000|2025-02-12 09:24:50|40945.4|40885.4|40943.1|40883.1|40945.4|40885.4|40942.7|40882.7|0
1739352300000|2025-02-12 09:25:00|40945.4|40885.4|40945.4|40885.4|40945.4|40885.4|40942.9|40882.9|0
1739352310000|2025-02-12 09:25:10|40950.4|40890.4|40950.4|40890.4|40950.4|40890.4|40950.4|40890.4|6
1739352320000|2025-02-12 09:25:20|40947.9|40887.9|40947.5|40887.5|40947.9|40887.9|40947.5|40887.5|0
1739352330000|2025-02-12 09:25:30|40945.2|40885.2|40927.9|40887.9|40945.2|40890.2|40927.9|40885|0
1739352340000|2025-02-12 09:25:40|40927.7|40887.7|40913.3|40873.3|40927.7|40887.7|40913.3|40855.4|1
1739352360000|2025-02-12 09:26:00|40915.6|40875.6|40925.8|40865.8|40925.8|40875.6|40915.6|40865.8|0
1739352370000|2025-02-12 09:26:10|40928.1|40868.1|40925.4|40865.4|40928.1|40868.1|40925.4|40865.4|1
1739352380000|2025-02-12 09:26:20|40925.6|40865.6|40927.7|40867.7|40930.4|40870.4|40925.6|40865.6|0
1739352390000|2025-02-12 09:26:30|40925.4|40865.4|40910.4|40870.4|40925.4|40875.2|40910.4|40865.4|0
1739352400000|2025-02-12 09:26:40|40900.2|40880.2|40897.9|40877.9|40900.2|40880.2|40897.9|40877.9|0
1739352410000|2025-02-12 09:26:50|40897.7|40877.7|40837.9|40777.9|40897.9|40877.7|40837.9|40777.9|2
1739352420000|2025-02-12 09:27:00|40835.4|40775.4|40852.9|40792.9|40855.6|40795.6|40835.4|40775.4|1
1739352430000|2025-02-12 09:27:10|40855.2|40795.2|40845.6|40805.6|40855.7|40805.6|40845.6|40795.2|0
1739352440000|2025-02-12 09:27:20|40840.9|40800.9|40847.3|40787.3|40860.6|40800.9|40840.9|40787.3|3
1739352450000|2025-02-12 09:27:30|40844.8|40784.8|40844.8|40784.8|40844.8|40784.8|40844.8|40784.8|0
1739352460000|2025-02-12 09:27:40|40844.7|40784.7|40840|40780|40844.7|40784.7|40840|40780|0
1739352470000|2025-02-12 09:27:50|40842.5|40782.5|40842.5|40782.5|40842.5|40782.5|40842.5|40782.5|0
1739352480000|2025-02-12 09:28:00|40851.8|40791.8|40832.9|40812.9|40851.8|40812.9|40832.9|40791.8|1
1739352490000|2025-02-12 09:28:10|40837.5|40817.5|40873.8|40813.8|40873.8|40822.7|40837.5|40803.1|0
1739352500000|2025-02-12 09:28:20|40888.4|40828.4|40899.8|40839.8|40900|40840|40888.4|40828.4|0
1739352510000|2025-02-12 09:28:30|40904.8|40844.8|40922.9|40862.9|40922.9|40862.9|40904.8|40844.8|1
1739352520000|2025-02-12 09:28:40|40925.2|40865.2|40935.2|40875.2|40935.2|40875.2|40925.2|40865.2|0
1739352530000|2025-02-12 09:28:50|40934.8|40874.8|40930|40870|40935|40875|40930|40870|1
1739352540000|2025-02-12 09:29:00|40917.5|40877.5|40920|40880|40920|40880|40917.5|40877.5|0
1739352550000|2025-02-12 09:29:10|40942.1|40882.1|40942.7|40882.7|40942.7|40882.7|40942.1|40882.1|1
1739352560000|2025-02-12 09:29:20|40942.5|40882.5|40940.2|40880.2|40942.5|40882.5|40940.2|40880.2|0
1739352600000|2025-02-12 09:30:00|40940|40880|40940|40880|40940|40887.5|40927.5|40880|0
1739352610000|2025-02-12 09:30:10|40942.3|40882.3|40932.5|40892.5|40942.5|40892.5|40932.5|40882.3|3
1739352620000|2025-02-12 09:30:20|40937.3|40897.3|40937.3|40897.3|40937.3|40897.3|40937.3|40897.3|0
1739352640000|2025-02-12 09:30:40|40937.5|40897.5|40940.2|40900.2|40947.7|40900.2|40937.5|40887.7|0
1739352650000|2025-02-12 09:30:50|40935.2|40915.2|40961.1|40901.1|40961.1|40915.2|40935.2|40896.1|2
1739352660000|2025-02-12 09:31:00|40963.4|40903.4|40956.1|40916.1|40963.4|40916.1|40956.1|40903.4|0
1739352670000|2025-02-12 09:31:10|40948.6|40928.6|40970.2|40950.2|40970.2|40950.2|40948.6|40928.6|0
1739352680000|2025-02-12 09:31:20|40970.4|40950.4|40972.7|40952.7|40972.7|40952.7|40970.4|40950.4|0
1739352690000|2025-02-12 09:31:30|40985.2|40965.2|40997.7|40957.7|40997.7|40965.2|40985.2|40957.7|0
1739352710000|2025-02-12 09:31:50|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|0
1739352720000|2025-02-12 09:32:00|40997.7|40957.7|40987.5|40967.5|40997.7|40967.5|40987.5|40957.7|2
1739352730000|2025-02-12 09:32:10|40994.8|40954.8|41005|40945|41005|40954.8|40994.8|40945|1
1739352740000|2025-02-12 09:32:20|41015|40955|41015|40955|41015|40955|41015|40955|1
1739352750000|2025-02-12 09:32:30|41019.6|40959.6|41004.8|40964.8|41022.1|40964.8|41004.8|40959.6|2
1739352760000|2025-02-12 09:32:40|41017.1|40977.1|40999.8|40979.8|41017.1|40986.8|40999.8|40977.1|3
1739352770000|2025-02-12 09:32:50|41017.3|40957.3|41027.5|40987.5|41027.5|40989.8|40998.4|40957.3|2
1739352780000|2025-02-12 09:33:00|41029.8|40989.8|41029.8|40989.8|41029.8|40989.8|41029.8|40989.8|1
1739352790000|2025-02-12 09:33:10|41034.6|40994.6|41047.3|40987.3|41047.3|40994.6|41034.6|40985|1
1739352800000|2025-02-12 09:33:20|41049.8|40989.8|41045|40985|41049.8|40989.8|41044.8|40984.8|0
1739352810000|2025-02-12 09:33:30|41047.3|40987.3|41045|40985|41047.3|40987.3|41042.5|40982.5|4
1739352840000|2025-02-12 09:34:00|41044.8|40984.8|41007.5|40987.5|41044.8|40987.5|41007.5|40984.8|10
1739352850000|2025-02-12 09:34:10|41016.9|40976.9|40975.5|40935.5|41016.9|40979.6|40966.6|40935.5|2
1739352860000|2025-02-12 09:34:20|40987.5|40927.5|40985|40925|40987.5|40927.5|40985|40925|0
1739352880000|2025-02-12 09:34:40|40982.6|40922.6|41022.5|40982.5|41022.5|40982.5|40973|40922.6|2
1739352890000|2025-02-12 09:34:50|41069.8|41029.8|41097.3|41037.3|41099.6|41045.1|41069.8|41020.9|3
1739352900000|2025-02-12 09:35:00|41097.1|41037.1|41075.1|41035.1|41097.1|41037.1|41075.1|41024.8|0
1739352910000|2025-02-12 09:35:10|41082.3|41022.3|41077.3|41057.3|41082.3|41057.3|41077.3|41022.3|0
1739352920000|2025-02-12 09:35:20|41086.7|41066.7|41096.4|41056.4|41096.4|41066.7|41086.7|41056.4|2
1739352930000|2025-02-12 09:35:30|41089.4|41049.4|41092.3|41052.3|41099.6|41052.3|41085|41032.6|4
1739352940000|2025-02-12 09:35:40|41096.9|41056.9|41102.3|41062.3|41104.6|41074.8|41092.6|41052.6|2
1739352950000|2025-02-12 09:35:50|41092.6|41072.6|41104.6|41064.6|41104.6|41079.4|41092.6|41062.1|1
1739352960000|2025-02-12 09:36:00|41102.3|41062.3|41092.1|41072.1|41102.3|41072.1|41092.1|41062.3|0
1739352970000|2025-02-12 09:36:10|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|0
1739352990000|2025-02-12 09:36:30|41117.5|41097.5|41145.1|41085.1|41174.6|41129.6|41117.5|41082.5|9
1739353000000|2025-02-12 09:36:40|41143.2|41083.2|41160.1|41120.1|41169.9|41120.1|41143.2|41083.2|0
1739353010000|2025-02-12 09:36:50|41164.9|41124.9|41164.9|41124.9|41164.9|41124.9|41164.9|41124.9|0
1739353030000|2025-02-12 09:37:10|41167.3|41127.3|41159.8|41139.8|41167.3|41139.8|41159.8|41127.3|1
1739353040000|2025-02-12 09:37:20|41164.6|41144.6|41174.9|41134.9|41174.9|41144.6|41164.6|41134.9|1
1739353050000|2025-02-12 09:37:30|41177.3|41137.3|41222.1|41182.1|41229.6|41182.1|41172.4|41124.9|13
1739353060000|2025-02-12 09:37:40|41215.3|41195.3|41234.6|41174.6|41256.9|41204.9|41215.3|41174.4|15
1739353070000|2025-02-12 09:37:50|41229.6|41169.6|41232.3|41192.3|41232.3|41192.3|41227.1|41169.6|1
1739353080000|2025-02-12 09:38:00|41234.6|41194.6|41259.8|41199.8|41259.8|41204.8|41234.6|41184.9|1
1739353090000|2025-02-12 09:38:10|41262.4|41202.4|41264.6|41204.6|41264.6|41212.4|41252.4|41202.3|10
1739353100000|2025-02-12 09:38:20|41254.4|41214.4|41244.6|41204.6|41254.4|41214.4|41244.6|41204.6|11
1739353110000|2025-02-12 09:38:30|41239.4|41219.4|41249.2|41209.2|41259.8|41219.4|41239.4|41197.4|1
1739353120000|2025-02-12 09:38:40|41246.9|41206.9|41204.6|41144.6|41246.9|41206.9|41191.9|41141.5|5
1739353130000|2025-02-12 09:38:50|41192.1|41152.1|41159|41099|41192.1|41152.1|41159|41099|0
1739353140000|2025-02-12 09:39:00|41152.1|41092.1|41167.6|41107.6|41167.6|41107.6|41152.1|41092.1|0
1739353150000|2025-02-12 09:39:10|41182.1|41122.1|41169.4|41129.4|41182.1|41129.4|41169.4|41121.9|1
1739353160000|2025-02-12 09:39:20|41169.8|41129.8|41214.4|41154.4|41219.8|41159.8|41169.8|41129.8|2
1739353180000|2025-02-12 09:39:40|41212.1|41152.1|41211.9|41151.9|41212.1|41152.1|41211.9|41151.9|1
1739353190000|2025-02-12 09:39:50|41207.2|41147.2|41209.4|41169.4|41212.1|41169.4|41207.2|41147.2|2
1739353200000|2025-02-12 09:40:00|41224.4|41164.4|41224.4|41164.4|41224.4|41164.4|41224.4|41164.4|0
1739353210000|2025-02-12 09:40:10|41221.9|41161.9|41221.9|41161.9|41221.9|41161.9|41221.9|41161.9|0
1739353220000|2025-02-12 09:40:20|41219.4|41159.4|41211.9|41151.9|41219.4|41159.4|41211.9|41151.9|0
1739353230000|2025-02-12 09:40:30|41209.4|41149.4|41209.4|41149.4|41209.4|41149.4|41209.4|41149.4|1
1739353240000|2025-02-12 09:40:40|41214.4|41154.4|41204.7|41164.7|41214.4|41164.7|41204.7|41154.4|0
1739353250000|2025-02-12 09:40:50|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|0
1739353260000|2025-02-12 09:41:00|41217.8|41157.8|41217.8|41157.8|41217.8|41157.8|41217.8|41157.8|1
1739353270000|2025-02-12 09:41:10|41222.4|41162.4|41227.1|41167.1|41227.1|41167.1|41222.4|41162.4|0
1739353290000|2025-02-12 09:41:30|41226.5|41166.5|41229.6|41169.6|41229.6|41174|41214|41164.2|0
1739353300000|2025-02-12 09:41:40|41244.6|41184.6|41247.2|41187.2|41247.2|41187.2|41244.6|41184.6|0
1739353310000|2025-02-12 09:41:50|41257.1|41197.1|41259.4|41219.4|41261.7|41219.4|41257.1|41197.1|12
1739353320000|2025-02-12 09:42:00|41274.6|41214.6|41277.2|41217.2|41277.2|41224.7|41264.7|41214.6|2
1739353340000|2025-02-12 09:42:20|41267.4|41227.4|41327.2|41267.2|41346.9|41286.9|41262.8|41222.8|13
1739353350000|2025-02-12 09:42:30|41317.2|41257.2|41332.4|41272.4|41337.4|41277.4|41314.9|41257.2|4
1739353360000|2025-02-12 09:42:40|41317.4|41277.4|41329.9|41269.9|41329.9|41277.4|41317.4|41267.6|0
1739353370000|2025-02-12 09:42:50|41329.7|41269.7|41315.1|41255.1|41329.7|41269.7|41315.1|41255.1|0
1739353380000|2025-02-12 09:43:00|41317.4|41257.4|41312.4|41252.4|41317.4|41257.4|41312.4|41252.4|0
1739353390000|2025-02-12 09:43:10|41312.6|41252.6|41317.6|41257.6|41317.6|41262.8|41302.8|41252.6|1
1739353400000|2025-02-12 09:43:20|41315.1|41255.1|41305.1|41265.1|41315.3|41265.1|41305.1|41252.6|0
1739353410000|2025-02-12 09:43:30|41327.6|41267.6|41315.1|41255.1|41330.1|41270.1|41315.1|41255.1|2
1739353420000|2025-02-12 09:43:40|41312.6|41252.6|41312.6|41252.6|41317.4|41262.4|41297.6|41252.6|1
1739353430000|2025-02-12 09:43:50|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|0
1739353440000|2025-02-12 09:44:00|41297.6|41257.6|41299.9|41259.9|41299.9|41259.9|41297.6|41257.6|0
1739353450000|2025-02-12 09:44:10|41297.6|41257.6|41305.1|41265.1|41312.8|41279.5|41287.6|41250.4|4
1739353460000|2025-02-12 09:44:20|41315.3|41255.3|41310.1|41270.1|41317.6|41272.6|41310.1|41255.3|0
1739353470000|2025-02-12 09:44:30|41312.6|41272.6|41310.1|41270.1|41312.6|41272.6|41310.1|41270.1|0
1739353480000|2025-02-12 09:44:40|41307.4|41267.4|41290.1|41270.1|41307.4|41270.1|41290.1|41267.4|0
1739353490000|2025-02-12 09:44:50|41289.9|41269.9|41295.3|41275.3|41295.3|41275.3|41289.9|41269.9|8
1739353500000|2025-02-12 09:45:00|41295.1|41275.1|41320.3|41280.3|41320.3|41280.3|41292.8|41272.8|1
1739353510000|2025-02-12 09:45:10|41320.6|41280.6|41342.9|41282.9|41345.3|41307.8|41320.6|41280.6|3
1739353520000|2025-02-12 09:45:20|41337.9|41277.9|41317.4|41297.4|41337.9|41297.4|41317.4|41277.9|0
1739353530000|2025-02-12 09:45:30|41310.4|41290.4|41310.4|41290.4|41310.4|41290.4|41310.4|41290.4|0
1739353540000|2025-02-12 09:45:40|41312.9|41272.9|41317.7|41257.7|41320.2|41272.9|41312.9|41257.7|1
1739353550000|2025-02-12 09:45:50|41320.2|41260.2|41320.2|41260.2|41320.2|41260.2|41320.2|41260.2|0
1739353560000|2025-02-12 09:46:00|41310.1|41270.1|41309.9|41269.9|41310.2|41280.1|41300.1|41269.9|1
1739353570000|2025-02-12 09:46:10|41307.6|41267.6|41297.4|41277.4|41307.6|41277.4|41297.4|41267.6|0
1739353580000|2025-02-12 09:46:20|41327.6|41267.6|41327.6|41287.6|41332.6|41287.6|41325.1|41267.6|1
1739353590000|2025-02-12 09:46:30|41327.4|41287.4|41334.9|41274.9|41334.9|41287.4|41325.1|41274.9|0
1739353600000|2025-02-12 09:46:40|41324.7|41284.7|41317.6|41277.6|41324.9|41284.9|41317.6|41277.6|0
1739353610000|2025-02-12 09:46:50|41317.4|41277.4|41315.1|41275.1|41317.4|41277.4|41315.1|41275.1|0
1739353620000|2025-02-12 09:47:00|||||||||5
1739353630000|2025-02-12 09:47:10|41312.6|41272.6|41300.1|41280.1|41312.6|41282.4|41300.1|41272.6|0
1739353640000|2025-02-12 09:47:20|41309.3|41289.3|41318.6|41298.6|41318.6|41298.6|41309.3|41289.3|6
1739353650000|2025-02-12 09:47:30|41339.3|41279.3|41339.3|41279.3|41339.3|41279.3|41339.3|41279.3|0
1739353660000|2025-02-12 09:47:40|41332.2|41292.2|41332.6|41292.6|41332.6|41302.4|41322.4|41292.2|1
1739353670000|2025-02-12 09:47:50|41327.7|41287.7|41327.7|41287.7|41327.7|41287.7|41327.7|41287.7|0
1739353680000|2025-02-12 09:48:00|41317.7|41277.7|41315.4|41275.4|41325.2|41277.7|41315.4|41265.2|0
1739353690000|2025-02-12 09:48:10|41317.7|41277.7|41312.9|41272.9|41317.7|41277.7|41312.9|41272.9|0
1739353700000|2025-02-12 09:48:20|41302.7|41282.7|41295|41275|41302.7|41282.7|41294.9|41274.9|5
1739353710000|2025-02-12 09:48:30|41290.4|41270.4|41305|41265|41305|41270.4|41287.7|41265|0
1739353720000|2025-02-12 09:48:40|41302.5|41262.5|41292.4|41272.4|41302.5|41272.4|41292.4|41262.5|0
1739353730000|2025-02-12 09:48:50|41290|41270|41304.9|41264.9|41305.2|41274.7|41287.5|41264.9|0
1739353740000|2025-02-12 09:49:00|41302.5|41262.5|41295|41275|41302.5|41275|41295|41262.5|0
1739353760000|2025-02-12 09:49:20|41304.9|41264.9|41290.2|41270.2|41304.9|41272.4|41290|41262.5|5
1739353770000|2025-02-12 09:49:30|41290|41270|41295.4|41275.4|41305.4|41277.7|41288.1|41260.6|0
1739353780000|2025-02-12 09:49:40|41307.9|41267.9|41317.9|41277.9|41317.9|41285.4|41297.9|41267.9|0
1739353790000|2025-02-12 09:49:50|41307.7|41287.7|41312.9|41272.9|41315.2|41287.7|41300.4|41272.9|1
1739353800000|2025-02-12 09:50:00|41302.7|41282.7|41300.4|41280.4|41310.6|41282.7|41300.4|41270.6|0
1739353810000|2025-02-12 09:50:10|41312.9|41272.9|41305.4|41285.4|41312.9|41285.4|41303.1|41272.9|1
1739353820000|2025-02-12 09:50:20|41305|41285|41300.4|41280.4|41305|41285|41300.4|41280.4|0
1739353830000|2025-02-12 09:50:30|41310.2|41270.2|41290.4|41270.4|41310.2|41270.4|41290.4|41262.9|0
1739353840000|2025-02-12 09:50:40|41295.4|41275.4|41293.1|41273.1|41302.9|41275.4|41293.1|41262.9|0
1739353850000|2025-02-12 09:50:50|41295.4|41275.4|41300.8|41280.8|41300.8|41280.8|41295.4|41275.4|0
1739353860000|2025-02-12 09:51:00|41313.3|41273.3|41300.8|41280.8|41313.3|41280.8|41300.8|41273.3|0
1739353880000|2025-02-12 09:51:20|||||||||1
1739353890000|2025-02-12 09:51:30|41310.4|41270.4|41307.9|41267.9|41312.7|41272.7|41307.9|41267.9|0
1739353910000|2025-02-12 09:51:50|41295.4|41275.4|41278.6|41258.6|41300.6|41275.4|41278.6|41258.6|3
1739353920000|2025-02-12 09:52:00|41253.1|41233.1|41243.1|41203.1|41253.2|41233.1|41222.9|41193.2|1
1739353930000|2025-02-12 09:52:10|41255.9|41195.9|41253.2|41213.2|41255.9|41213.2|41246.1|41195.9|0
1739353940000|2025-02-12 09:52:20|41258.2|41218.2|41280.6|41220.6|41280.6|41220.6|41258.2|41215.6|1
1739353970000|2025-02-12 09:52:50|41268.1|41228.1|41270.9|41230.9|41278.2|41230.9|41268.1|41218.2|0
1739353980000|2025-02-12 09:53:00|41283.1|41243.1|41308.1|41268.1|41308.1|41268.1|41283.1|41238.1|2
1739353990000|2025-02-12 09:53:10|41318.2|41258.2|41310.7|41270.7|41318.2|41270.7|41310.7|41258.2|0
1739354000000|2025-02-12 09:53:20|41310.6|41270.6|41308.2|41268.2|41310.7|41270.7|41308.2|41268.2|0
1739354010000|2025-02-12 09:53:30|41308.4|41268.4|41315.6|41295.6|41317.9|41295.6|41308.2|41268.4|0
1739354020000|2025-02-12 09:53:40|41316.6|41296.6|41505.9|41445.9|41508.4|41448.4|41316.6|41296.6|24
1739354030000|2025-02-12 09:53:50|41479.8|41459.8|41448.4|41388.4|41484.5|41459.8|41448.4|41388.4|1
1739354040000|2025-02-12 09:54:00|41448.2|41388.2|41440.6|41380.6|41448.2|41395.7|41435.7|41380.6|2
1739354050000|2025-02-12 09:54:10|41445.9|41385.9|41415.7|41395.7|41448.2|41395.7|41415.7|41385.7|1
1739354060000|2025-02-12 09:54:20|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|3
1739354070000|2025-02-12 09:54:30|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|1
1739354100000|2025-02-12 09:55:00|41395.9|41375.9|41395.5|41335.5|41405.5|41375.9|41373.2|41320.9|3
1739354110000|2025-02-12 09:55:10|41397.9|41337.9|41393|41333|41400.5|41340.5|41393|41333|1
1739354120000|2025-02-12 09:55:20|41388|41328|41395.7|41335.7|41395.7|41335.7|41388|41328|0
1739354130000|2025-02-12 09:55:30|41395.9|41335.9|41400.5|41340.5|41400.5|41340.5|41395.7|41335.7|0
1739354140000|2025-02-12 09:55:40|41407.7|41347.7|41405.2|41345.2|41407.7|41347.7|41405.2|41345.2|3
1739354150000|2025-02-12 09:55:50|41402.9|41342.9|41402.9|41342.9|41403|41343|41402.9|41342.9|1
1739354160000|2025-02-12 09:56:00|41400.5|41340.5|41412.7|41352.7|41412.9|41352.9|41400.5|41340.5|1
1739354180000|2025-02-12 09:56:20|||||||||1
1739354190000|2025-02-12 09:56:30|41410.4|41350.4|41403|41343|41410.5|41350.5|41403|41343|1
1739354200000|2025-02-12 09:56:40|41403.2|41343.2|41397.9|41337.9|41405.5|41345.5|41397.9|41337.9|0
1739354220000|2025-02-12 09:57:00|41393.2|41333.2|41393.2|41333.2|41393.2|41333.2|41393.2|41333.2|0
1739354230000|2025-02-12 09:57:10|41380.7|41340.7|41380.7|41340.7|41380.7|41340.7|41380.7|41340.7|0
1739354240000|2025-02-12 09:57:20|41378|41338|41378|41338|41378|41338|41378|41338|0
1739354250000|2025-02-12 09:57:30|41368.8|41328.8|41355.9|41315.9|41368.8|41338.2|41348.9|41315.9|1
1739354260000|2025-02-12 09:57:40|41331.1|41311.1|41323.2|41283.2|41331.1|41311.1|41317|41283.2|2
1739354270000|2025-02-12 09:57:50|41330.5|41270.5|41365.3|41305.3|41365.3|41310.3|41313|41270.3|0
1739354280000|2025-02-12 09:58:00|41362.8|41302.8|41371.4|41311.4|41371.4|41311.4|41362.8|41302.8|7
1739354300000|2025-02-12 09:58:20|41373.7|41313.7|41373.2|41313.2|41373.7|41313.7|41373|41313|0
1739354310000|2025-02-12 09:58:30|41373|41313|41370.7|41310.7|41373.2|41313.2|41370.7|41310.7|0
1739354320000|2025-02-12 09:58:40|41370.9|41310.9|41375.5|41315.5|41375.5|41315.5|41370.7|41310.7|0
1739354330000|2025-02-12 09:58:50|41375.2|41315.2|41339.1|41319.1|41375.2|41319.1|41339.1|41298.4|1
1739354340000|2025-02-12 09:59:00|41349.5|41309.5|41379.3|41319.3|41379.3|41319.3|41349.5|41309.5|1
1739354350000|2025-02-12 09:59:10|41371.8|41331.8|41371.8|41331.8|41371.8|41331.8|41371.8|41331.8|0
1739354360000|2025-02-12 09:59:20|41374.3|41334.3|41378.6|41338.6|41378.6|41338.6|41371.8|41331.8|9
1739354370000|2025-02-12 09:59:30|41380.7|41340.7|41363|41323|41387.5|41340.7|41363|41323|0
1739354380000|2025-02-12 09:59:40|41360.7|41320.7|41360.7|41320.7|41360.7|41320.7|41360.7|41320.7|0
1739354400000|2025-02-12 10:00:00|41365.7|41325.7|41383.2|41323.2|41383.2|41325.7|41365.7|41318.2|1
1739354420000|2025-02-12 10:00:20|41383.5|41323.5|41396.2|41336.2|41396.2|41336.2|41383.5|41323.5|0
1739354430000|2025-02-12 10:00:30|41403.2|41343.2|41385.7|41345.7|41403.2|41345.7|41385.7|41335.9|0
1739354440000|2025-02-12 10:00:40|41395.9|41335.9|41405.7|41385.7|41410.5|41385.7|41388.5|41335.9|1
1739354450000|2025-02-12 10:00:50|41410.1|41390.1|41430.7|41390.7|41438.2|41395.3|41410.1|41378.2|2
1739354460000|2025-02-12 10:01:00|41433.2|41393.2|41458.4|41418.4|41465.9|41418.4|41433.2|41383.5|9
1739354470000|2025-02-12 10:01:10|41458.2|41418.2|41448.7|41388.7|41458.2|41418.2|41448.7|41388.7|2
1739354480000|2025-02-12 10:01:20|41451.2|41391.2|41451.2|41391.2|41451.2|41391.2|41451.2|41391.2|0
1739354490000|2025-02-12 10:01:30|41448.7|41388.7|41453.4|41393.4|41453.4|41393.4|41448.4|41388.4|0
1739354500000|2025-02-12 10:01:40|41443.7|41403.7|41463.2|41403.2|41463.2|41403.7|41443.7|41403.2|0
1739354510000|2025-02-12 10:01:50|41463.4|41403.4|41463.4|41403.4|41463.4|41403.4|41463.4|41403.4|0
1739354520000|2025-02-12 10:02:00|41465.7|41405.7|41460.7|41400.7|41465.9|41405.9|41460.7|41400.7|1
1739354530000|2025-02-12 10:02:10|41460.9|41400.9|41458.4|41398.4|41460.9|41400.9|41455.9|41395.9|0
1739354540000|2025-02-12 10:02:20|41455.9|41395.9|41461|41401|41461|41401|41455.9|41395.9|3
1739354550000|2025-02-12 10:02:30|41463.4|41403.4|41463.5|41403.5|41463.5|41403.5|41460.9|41400.9|0
1739354560000|2025-02-12 10:02:40|41465.9|41405.9|41465.9|41405.9|41465.9|41405.9|41465.9|41405.9|0
1739354570000|2025-02-12 10:02:50|41463.5|41403.5|41443|41403|41463.5|41403.5|41443|41393.2|0
1739354580000|2025-02-12 10:03:00|41440.7|41400.7|41460.7|41400.7|41463.3|41403.3|41440.7|41390.8|0
1739354590000|2025-02-12 10:03:10|41458.3|41398.3|41460.8|41400.8|41460.8|41400.8|41455.8|41395.8|2
1739354600000|2025-02-12 10:03:20|41465.8|41405.8|41466|41426|41473.5|41426|41461|41405.8|10
1739354620000|2025-02-12 10:03:40|41475.8|41415.8|41475.8|41415.8|41475.8|41426|41466|41411|1
1739354630000|2025-02-12 10:03:50|41466|41426|41466|41426|41466|41426|41466|41426|0
1739354650000|2025-02-12 10:04:10|41463.7|41423.7|41461|41421|41463.7|41423.7|41461|41421|0
1739354660000|2025-02-12 10:04:20|41461.2|41421.2|41463.5|41423.5|41463.5|41423.5|41461|41421|0
1739354670000|2025-02-12 10:04:30|41478.2|41458.2|41555.3|41495.3|41568.5|41518.2|41475.8|41455.8|6
1739354680000|2025-02-12 10:04:40|41545.3|41505.3|41528|41468|41555.1|41505.3|41528|41468|2
1739354690000|2025-02-12 10:04:50|41510.7|41470.7|41493.2|41473.2|41510.7|41478|41493.2|41470.7|0
1739354700000|2025-02-12 10:05:00|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|1
1739354710000|2025-02-12 10:05:10|41483.5|41463.5|41488.3|41448.3|41488.3|41463.5|41483.5|41448.3|3
1739354720000|2025-02-12 10:05:20|41498|41438|41498|41438|41498|41438|41498|41438|0
1739354730000|2025-02-12 10:05:30|41498.1|41438.1|41498.1|41438.1|41498.1|41438.1|41498.1|41438.1|0
1739354740000|2025-02-12 10:05:40|41485.5|41445.5|41485.5|41445.5|41485.5|41445.5|41485.5|41445.5|4
1739354750000|2025-02-12 10:05:50|41480.3|41460.3|41499.9|41479.9|41499.9|41479.9|41480.3|41460.3|2
1739354760000|2025-02-12 10:06:00|41509.7|41469.7|41483.7|41423.7|41519.7|41469.7|41483.7|41423.7|19
1739354770000|2025-02-12 10:06:10|41486.2|41426.2|41488.5|41428.5|41488.5|41428.5|41486.2|41426.2|6
1739354780000|2025-02-12 10:06:20|41483.9|41423.9|41478.3|41418.3|41483.9|41442.4|41459.6|41418.3|0
1739354790000|2025-02-12 10:06:30|41459.7|41399.7|41449.7|41389.7|41459.7|41404.7|41439.6|41387.1|0
1739354800000|2025-02-12 10:06:40|41444.7|41384.7|41444.6|41384.6|41444.7|41384.7|41444.6|41384.6|0
1739354820000|2025-02-12 10:07:00|41442.2|41382.2|41444.7|41384.7|41444.7|41384.7|41442.2|41382.2|0
1739354830000|2025-02-12 10:07:10|41444.9|41384.9|41444.9|41384.9|41444.9|41384.9|41444.9|41384.9|0
1739354840000|2025-02-12 10:07:20|41447.2|41387.2|41447.2|41387.2|41447.2|41387.2|41447.2|41387.2|2
1739354860000|2025-02-12 10:07:40|||||||||1
1739354880000|2025-02-12 10:08:00|41447.4|41387.4|41452.2|41392.2|41452.2|41392.2|41447.4|41387.4|1
1739354890000|2025-02-12 10:08:10|41452|41392|41449.7|41389.7|41452|41392|41449.7|41389.7|0
1739354900000|2025-02-12 10:08:20|41452|41392|41452|41392|41452|41392|41452|41392|0
1739354910000|2025-02-12 10:08:30|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|1
1739354920000|2025-02-12 10:08:40|41464.7|41404.7|41464.7|41404.7|41464.7|41404.7|41464.7|41404.7|0
1739354940000|2025-02-12 10:09:00|41462.2|41422.2|41462.2|41422.2|41462.2|41422.2|41462.2|41422.2|0
1739354950000|2025-02-12 10:09:10|41485.1|41425.1|41534.5|41494.5|41539.5|41494.5|41485.1|41425.1|5
1739354960000|2025-02-12 10:09:20|41534.4|41494.4|41534.5|41494.5|41534.5|41494.5|41531.9|41491.9|1
1739354970000|2025-02-12 10:09:30|41544.7|41484.7|41544.4|41484.4|41544.7|41494.5|41532.2|41482|1
1739354980000|2025-02-12 10:09:40|41542|41482|41544.7|41484.7|41544.7|41484.7|41532|41472|1
1739354990000|2025-02-12 10:09:50|41547.2|41487.2|41560.3|41540.3|41560.3|41540.3|41547.2|41487.2|5
1739355000000|2025-02-12 10:10:00|41569.5|41529.5|41559.9|41519.9|41569.5|41529.5|41559.9|41519.9|0
1739355010000|2025-02-12 10:10:10|41565.1|41525.1|41564.7|41504.7|41569.7|41537.6|41550.6|41504.7|3
1739355020000|2025-02-12 10:10:20|41562.2|41502.2|41562.4|41502.4|41562.4|41502.4|41562.2|41502.2|0
1739355030000|2025-02-12 10:10:30|41564.7|41504.7|41604.7|41584.7|41607.2|41587.2|41555.6|41504.7|3
1739355040000|2025-02-12 10:10:40|41604.9|41584.9|41617|41557|41617|41584.9|41604.7|41557|1
1739355050000|2025-02-12 10:10:50|41612|41552|41617|41557|41617|41562|41599.5|41552|2
1739355060000|2025-02-12 10:11:00|41607.4|41567.4|41606.8|41566.8|41621.7|41572.2|41606.8|41557|3
1739355070000|2025-02-12 10:11:10|41594.2|41574.2|41567.6|41547.6|41594.2|41574.2|41567.6|41542.4|2
1739355080000|2025-02-12 10:11:20|41580.1|41540.1|41612.4|41552.4|41612.4|41557.4|41575.4|41540.1|0
1739355090000|2025-02-12 10:11:30|41614.7|41554.7|41602|41562|41614.7|41564.5|41602|41554.7|0
1739355100000|2025-02-12 10:11:40|41596.8|41576.8|41599.2|41579.2|41599.3|41579.3|41596.8|41576.8|0
1739355110000|2025-02-12 10:11:50|41599.3|41579.3|41599.3|41579.3|41609|41579.5|41597|41569|0
1739355120000|2025-02-12 10:12:00|41604.3|41564.3|41594.7|41574.7|41604.3|41574.7|41594.7|41564.3|0
1739355130000|2025-02-12 10:12:10|41601.7|41581.7|41586.7|41566.7|41604.3|41581.7|41586.7|41559.5|7
1739355150000|2025-02-12 10:12:30|41577.4|41557.4|41577.4|41557.4|41577.4|41557.4|41577.4|41557.4|2
1739355160000|2025-02-12 10:12:40|41572.7|41552.7|41578.6|41518.6|41581.1|41552.7|41562.2|41518.6|4
1739355170000|2025-02-12 10:12:50|41564.3|41504.3|41564.3|41504.3|41564.3|41504.3|41564.3|41504.3|0
1739355190000|2025-02-12 10:13:10|41559.7|41499.7|41554.5|41494.5|41559.7|41499.7|41554.5|41494.5|4
1739355200000|2025-02-12 10:13:20|41544.5|41484.5|41537.4|41477.4|41544.5|41492.2|41532.2|41477.4|4
1739355210000|2025-02-12 10:13:30|41539.5|41479.5|41527|41487|41542|41487|41527|41479.5|2
1739355220000|2025-02-12 10:13:40|41524.5|41484.5|41526.8|41486.8|41526.8|41486.8|41524.5|41484.5|1
1739355240000|2025-02-12 10:14:00|41536.5|41476.5|41512.4|41472.4|41536.5|41476.5|41512.2|41472.2|0
1739355250000|2025-02-12 10:14:10|41519.1|41479.1|41512.2|41472.2|41519.1|41479.1|41512.2|41472.2|0
1739355260000|2025-02-12 10:14:20|41512.4|41472.4|41519.3|41479.3|41519.3|41479.3|41512.4|41472.4|0
1739355280000|2025-02-12 10:14:40|41512.2|41472.2|41514.5|41474.5|41524.3|41474.5|41512.2|41464.3|0
1739355290000|2025-02-12 10:14:50|41524.3|41464.3|41524.3|41464.3|41524.3|41464.3|41524.3|41464.3|0
1739355300000|2025-02-12 10:15:00|41514.5|41474.5|41514.5|41474.5|41514.5|41474.5|41514.5|41474.5|0
1739355310000|2025-02-12 10:15:10|41516.6|41476.6|41516.8|41476.8|41516.8|41476.8|41516.6|41476.6|0
1739355320000|2025-02-12 10:15:20|41517|41477|41539.3|41479.3|41539.3|41479.3|41517|41470|2
1739355330000|2025-02-12 10:15:30|41541.8|41481.8|41541.8|41481.8|41541.8|41481.8|41541.8|41481.8|0
1739355380000|2025-02-12 10:16:20|41526.8|41486.8|41541.3|41481.3|41554.8|41514.1|41524.8|41477.9|14
1739355390000|2025-02-12 10:16:30|41531.4|41491.4|41546.3|41486.3|41548.8|41491.4|41531.3|41483.9|1
1739355400000|2025-02-12 10:16:40|41548.6|41488.6|41531.3|41491.3|41548.6|41495.9|41531.3|41488.6|2
1739355410000|2025-02-12 10:16:50|41521.4|41501.4|41518.8|41458.8|41528|41501.4|41511.4|41458.8|3
1739355420000|2025-02-12 10:17:00|41508.2|41468.2|41505.9|41465.9|41508.2|41475.7|41495.7|41465.9|1
1739355430000|2025-02-12 10:17:10|41495.7|41475.7|41471.3|41411.3|41495.7|41475.7|41461.4|41411.3|5
1739355440000|2025-02-12 10:17:20|41466.3|41406.3|41440.7|41420.7|41466.3|41420.7|41440.7|41401.4|0
1739355450000|2025-02-12 10:17:30|41436.1|41416.1|41438.9|41398.9|41446.1|41416.1|41436.1|41398.9|0
1739355460000|2025-02-12 10:17:40|41431.4|41411.4|41431.4|41411.4|41431.4|41411.4|41431.4|41411.4|1
1739355480000|2025-02-12 10:18:00|41439.1|41419.1|41476.4|41436.4|41476.4|41436.4|41439.1|41410.7|0
1739355490000|2025-02-12 10:18:10|41477|41437|41499.3|41459.3|41499.3|41459.3|41477|41437|0
1739355500000|2025-02-12 10:18:20|41499.7|41459.7|41498.8|41478.8|41526.8|41489.3|41498.8|41459.7|3
1739355520000|2025-02-12 10:18:40|41498.7|41478.7|41518.7|41498.7|41518.7|41498.7|41498.7|41474.5|1
1739355530000|2025-02-12 10:18:50|41528.9|41488.9|41518.7|41498.7|41528.9|41498.7|41518.7|41488.9|1
1739355540000|2025-02-12 10:19:00|41514.1|41494.1|41523.7|41483.7|41523.7|41494.1|41514.1|41483.7|1
1739355550000|2025-02-12 10:19:10|41533.9|41473.9|41533.9|41473.9|41533.9|41473.9|41533.9|41473.9|0
1739355560000|2025-02-12 10:19:20|41536.4|41476.4|41536.2|41476.2|41536.4|41476.4|41536.2|41476.2|2
1739355570000|2025-02-12 10:19:30|41498.7|41458.7|41505.9|41445.9|41506.2|41458.7|41498.7|41445.9|0
1739355580000|2025-02-12 10:19:40|41501.2|41441.2|41501.2|41441.2|41501.2|41441.2|41501.2|41441.2|0
1739355590000|2025-02-12 10:19:50|41501.6|41441.6|41506.2|41446.2|41506.2|41446.2|41501.6|41441.6|0
1739355600000|2025-02-12 10:20:00|41498.7|41458.7|41536.2|41476.2|41536.2|41481.2|41498.7|41458.7|1
1739355610000|2025-02-12 10:20:10|41536.4|41476.4|41538.9|41478.9|41541.2|41496.2|41526.4|41476.4|3
1739355620000|2025-02-12 10:20:20|41536.2|41496.2|41533.6|41473.6|41543.6|41496.2|41533.4|41473.6|2
1739355630000|2025-02-12 10:20:30|41533.4|41473.4|41518.9|41458.9|41533.4|41473.4|41518.9|41458.9|0
1739355640000|2025-02-12 10:20:40|41510.9|41450.9|41510.9|41450.9|41510.9|41450.9|41510.9|41450.9|1
1739355650000|2025-02-12 10:20:50|41508.4|41448.4|41508.2|41448.2|41508.4|41448.4|41508.2|41448.2|1
1739355660000|2025-02-12 10:21:00|41503.6|41443.6|41463.4|41443.4|41503.6|41450.9|41463.4|41440.9|0
1739355670000|2025-02-12 10:21:10|41463.2|41443.2|41458.6|41438.6|41463.2|41443.2|41458.6|41438.6|5
1739355690000|2025-02-12 10:21:30|41493.5|41433.5|41516|41456|41516|41456|41493.5|41433.5|1
1739355700000|2025-02-12 10:21:40|41515.9|41455.9|41515.9|41455.9|41515.9|41455.9|41515.9|41455.9|0
1739355710000|2025-02-12 10:21:50|41515.7|41455.7|41520.9|41460.9|41523.4|41463.4|41513.4|41453.4|1
1739355730000|2025-02-12 10:22:10|41510.7|41470.7|41513.7|41453.7|41517.6|41470.7|41508.4|41448.4|0
1739355740000|2025-02-12 10:22:20|41514.4|41454.4|41520.7|41480.7|41523.7|41480.7|41514.1|41454.4|11
1739355750000|2025-02-12 10:22:30|41511.2|41491.2|41535.7|41495.7|41535.7|41495.7|41511.2|41491.2|2
1739355760000|2025-02-12 10:22:40|41540.3|41500.3|41533|41473|41547.5|41510.7|41528|41473|6
1739355770000|2025-02-12 10:22:50|41532.8|41472.8|41530.5|41470.5|41532.8|41472.8|41530.5|41470.5|0
1739355780000|2025-02-12 10:23:00|41530.9|41470.9|41543.2|41483.2|41543.2|41483.2|41530.9|41470.9|2
1739355790000|2025-02-12 10:23:10|41535.9|41495.9|41543|41503|41543|41503|41535.9|41495.9|1
1739355800000|2025-02-12 10:23:20|41552.8|41492.8|41552.8|41492.8|41552.8|41492.8|41550.5|41490.5|13
1739355820000|2025-02-12 10:23:40|41550.5|41490.5|41553|41493|41553|41493|41550.5|41490.5|0
1739355830000|2025-02-12 10:23:50|41553.2|41493.2|41560.1|41500.1|41560.1|41500.1|41553.2|41493.2|3
1739355840000|2025-02-12 10:24:00|41556.9|41496.9|41537.8|41477.8|41556.9|41496.9|41537.8|41477.8|2
1739355850000|2025-02-12 10:24:10|41527.6|41487.6|41527.8|41467.8|41537.1|41487.6|41527.6|41467.8|0
1739355870000|2025-02-12 10:24:30|41518.3|41478.3|41535.5|41475.5|41535.5|41483|41518.3|41470.5|0
1739355880000|2025-02-12 10:24:40|41537.8|41477.8|41537.8|41477.8|41537.8|41477.8|41537.8|41477.8|0
1739355890000|2025-02-12 10:24:50|41515.7|41495.7|41522.8|41502.8|41522.8|41502.8|41515.7|41495.7|1
1739355900000|2025-02-12 10:25:00|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|0
1739355910000|2025-02-12 10:25:10|41545.3|41505.3|41538|41498|41555.1|41505.3|41538|41490.5|0
1739355920000|2025-02-12 10:25:20|41537.8|41497.8|41527.6|41507.6|41537.8|41507.6|41527.6|41497.8|0
1739355930000|2025-02-12 10:25:30|41535.1|41495.1|41535.1|41495.1|41535.1|41495.1|41535.1|41495.1|1
1739355950000|2025-02-12 10:25:50|41546|41486|41541.4|41481.4|41546|41486|41541.4|41481.4|25
1739355960000|2025-02-12 10:26:00|41540.3|41480.3|41549.6|41489.6|41549.6|41489.6|41530.3|41470.3|3
1739355970000|2025-02-12 10:26:10|41547.1|41487.1|41540.5|41500.5|41547.1|41500.5|41538.2|41487.1|1
1739355980000|2025-02-12 10:26:20|41530.7|41510.7|41555.5|41495.5|41555.5|41510.7|41530.7|41495.5|2
1739356010000|2025-02-12 10:26:50|41545.7|41505.7|41558|41498|41558.2|41505.7|41545.7|41495.5|1
1739356020000|2025-02-12 10:27:00|41558.2|41498.2|41553.7|41493.7|41563|41510.3|41548|41493.7|13
1739356030000|2025-02-12 10:27:10|41532.8|41472.8|41532.8|41472.8|41532.8|41472.8|41532.8|41472.8|0
1739356050000|2025-02-12 10:27:30|41522.2|41482.2|41527.8|41467.8|41527.8|41482.2|41522.2|41467.8|0
1739356060000|2025-02-12 10:27:40|41520.3|41480.3|41530.1|41470.1|41530.1|41480.3|41520.3|41470.1|0
1739356070000|2025-02-12 10:27:50|41518|41478|41520.3|41480.3|41525.5|41480.3|41518|41465.5|4
1739356080000|2025-02-12 10:28:00|41532.8|41472.8|41532.8|41472.8|41532.8|41472.8|41532.8|41472.8|2
1739356110000|2025-02-12 10:28:30|||||||||30
1739356120000|2025-02-12 10:28:40|41488|41468|41495.5|41435.5|41495.5|41468|41488|41430.8|3
1739356130000|2025-02-12 10:28:50|41493.1|41433.1|41498|41438|41498.1|41438.1|41493.1|41433.1|0
1739356140000|2025-02-12 10:29:00|41498.1|41438.1|41498|41458|41500.5|41458|41490.6|41438.1|0
1739356150000|2025-02-12 10:29:10|41498.1|41458.1|41510.5|41450.5|41510.5|41458.1|41498.1|41450.5|0
1739356180000|2025-02-12 10:29:40|41508|41448|41508|41448|41508|41448|41508|41448|0
1739356200000|2025-02-12 10:30:00|41507.9|41447.9|41492.9|41452.9|41507.9|41452.9|41492.9|41447.9|1
1739356210000|2025-02-12 10:30:10|41480.6|41440.6|41480.6|41440.6|41480.6|41440.6|41480.6|41440.6|1
1739356230000|2025-02-12 10:30:30|41470.3|41450.3|41475.3|41435.3|41475.4|41450.3|41465.6|41435.3|0
1739356240000|2025-02-12 10:30:40|41472.9|41432.9|41472.9|41432.9|41472.9|41432.9|41472.9|41432.9|0
1739356250000|2025-02-12 10:30:50|41475.6|41435.6|41490.6|41430.6|41490.6|41435.6|41475.6|41430.6|0
1739356280000|2025-02-12 10:31:20|41495.6|41435.6|41495.6|41435.6|41495.6|41435.6|41495.6|41435.6|0
1739356290000|2025-02-12 10:31:30|41505.4|41445.4|41517.9|41457.9|41517.9|41457.9|41505.4|41445.4|0
1739356300000|2025-02-12 10:31:40|41515.4|41455.4|41515.4|41455.4|41515.4|41455.4|41515.4|41455.4|0
1739356370000|2025-02-12 10:32:50|41518.3|41458.3|41535.4|41475.4|41535.4|41480.2|41518.3|41458.3|1
1739356380000|2025-02-12 10:33:00|41536.3|41476.3|41547.9|41487.9|41547.9|41487.9|41536.3|41476.3|2
1739356400000|2025-02-12 10:33:20|41547.7|41487.7|41545.8|41485.8|41547.7|41497.9|41537.9|41485.4|0
1739356410000|2025-02-12 10:33:30|41548.1|41488.1|41558.1|41518.1|41558.1|41523.3|41535.6|41488.1|0
1739356420000|2025-02-12 10:33:40|41558.3|41518.3|41560.6|41520.6|41560.6|41520.6|41558.3|41518.3|0
1739356440000|2025-02-12 10:34:00|41560.4|41520.4|41550.6|41530.6|41560.4|41530.6|41550.6|41520.4|0
1739356450000|2025-02-12 10:34:10|41560.4|41520.4|41547.9|41527.9|41560.4|41527.9|41547.9|41520.4|0
1739356480000|2025-02-12 10:34:40|41545.4|41525.4|41535.6|41475.6|41545.4|41525.4|41535.2|41475.4|0
1739356490000|2025-02-12 10:34:50|41535.4|41475.4|41525.4|41465.4|41535.4|41475.8|41515.8|41465.4|6
1739356500000|2025-02-12 10:35:00|41520.4|41460.4|41518.1|41458.1|41520.4|41460.4|41518.1|41458.1|0
1739356530000|2025-02-12 10:35:30|41508.3|41468.3|41510.6|41470.6|41510.6|41470.6|41508.3|41468.3|0
1739356540000|2025-02-12 10:35:40|41510.8|41470.8|41547.9|41487.9|41547.9|41487.9|41510.8|41455.6|1
1739356560000|2025-02-12 10:36:00|41548.4|41488.4|41548.3|41508.3|41548.4|41508.3|41548.3|41488.4|0
1739356570000|2025-02-12 10:36:10|41558.3|41518.3|41602.7|41542.7|41602.7|41542.7|41558.3|41518.3|7
1739356590000|2025-02-12 10:36:30|41583.8|41563.8|41583.8|41563.8|41583.8|41563.8|41583.8|41563.8|0
1739356600000|2025-02-12 10:36:40|41584|41564|41645.6|41625.6|41658.1|41625.6|41584|41564|8
1739356610000|2025-02-12 10:36:50|41653.3|41633.3|41694.2|41654.2|41694.2|41654.2|41653.3|41631.8|13
1739356620000|2025-02-12 10:37:00|41686.7|41666.7|41688.4|41648.4|41720|41680.6|41678.3|41648.4|3
1739356630000|2025-02-12 10:37:10|41690.9|41650.9|41690.6|41650.6|41693.3|41653.3|41690.6|41650.6|11
1739356640000|2025-02-12 10:37:20|41708.3|41648.3|41695.6|41655.6|41710.9|41655.6|41695.6|41645.8|2
1739356650000|2025-02-12 10:37:30|41693.3|41653.3|41690.9|41650.9|41703.1|41653.3|41690.9|41640.8|0
1739356660000|2025-02-12 10:37:40|41688.3|41648.3|41678.3|41658.3|41688.3|41658.3|41678.3|41645.8|0
1739356670000|2025-02-12 10:37:50|41693.3|41653.3|41693.3|41653.3|41693.3|41653.3|41693.3|41653.3|1
1739356680000|2025-02-12 10:38:00|41708.3|41668.3|41723.6|41703.6|41723.6|41703.6|41708.3|41668.3|3
1739356690000|2025-02-12 10:38:10|41735.2|41715.2|41742.5|41722.5|41742.5|41722.5|41735.2|41715.2|1
1739356700000|2025-02-12 10:38:20|41745|41725|41747.4|41727.4|41747.4|41727.4|41745|41725|0
1739356710000|2025-02-12 10:38:30|41747.9|41727.9|41767.7|41707.7|41767.7|41732.5|41747.9|41707.7|1
1739356720000|2025-02-12 10:38:40|41765.2|41705.2|41763.1|41703.1|41765.2|41705.2|41760.8|41700.8|0
1739356730000|2025-02-12 10:38:50|41762.7|41702.7|41765.6|41705.6|41765.6|41705.6|41758.1|41698.1|0
1739356740000|2025-02-12 10:39:00|41765.7|41705.7|41758.2|41718.2|41765.7|41718.2|41755.9|41705.7|0
1739356750000|2025-02-12 10:39:10|41753.2|41713.2|41765.4|41705.4|41765.4|41713.2|41750.7|41705.4|1
1739356760000|2025-02-12 10:39:20|41758.1|41718.1|41758.1|41718.1|41758.1|41718.1|41758.1|41718.1|4
1739356770000|2025-02-12 10:39:30|41752.9|41732.9|41757.7|41737.7|41757.7|41737.7|41752.9|41732.9|0
1739356780000|2025-02-12 10:39:40|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|1
1739356790000|2025-02-12 10:39:50|41755.6|41715.6|41757.9|41717.9|41760.4|41720.4|41755.6|41715.6|11
1739356800000|2025-02-12 10:40:00|41753.2|41713.2|41752.7|41692.7|41753.2|41713.2|41743.2|41685.7|0
1739356810000|2025-02-12 10:40:10|41735.9|41695.9|41745.7|41685.7|41747.7|41695.9|41735.9|41680.7|0
1739356820000|2025-02-12 10:40:20|41748.2|41688.2|41745.6|41725.6|41748.2|41725.6|41745.6|41688.2|5
1739356830000|2025-02-12 10:40:30|41750.2|41730.2|41745.6|41725.6|41750.2|41730.2|41745.6|41725.6|8
1739356840000|2025-02-12 10:40:40|41747.9|41727.9|41748.8|41708.8|41755.7|41727.9|41738.6|41708.8|0
1739356850000|2025-02-12 10:40:50|41750.7|41710.7|41745.9|41685.9|41755.6|41717.7|41737.2|41684|3
1739356860000|2025-02-12 10:41:00|41748.2|41688.2|41743.2|41683.2|41748.2|41688.2|41743.2|41683.2|6
1739356870000|2025-02-12 10:41:10|41740.6|41680.6|41740.4|41680.4|41740.6|41680.6|41740.4|41680.4|1
1739356880000|2025-02-12 10:41:20|41730.2|41690.2|41730.2|41690.2|41730.2|41690.2|41730.2|41690.2|0
1739356890000|2025-02-12 10:41:30|41723.2|41683.2|41723.2|41683.2|41723.2|41683.2|41723.2|41683.2|0
1739356900000|2025-02-12 10:41:40|41718.6|41678.6|41718.6|41678.6|41718.6|41678.6|41718.6|41678.6|0
1739356920000|2025-02-12 10:42:00|41728|41668|41705.9|41665.9|41728|41668|41705.5|41655.7|6
1739356930000|2025-02-12 10:42:10|41713|41673|41742.9|41682.9|41745.4|41685.4|41713|41673|0
1739356940000|2025-02-12 10:42:20|41745.4|41685.4|41740.4|41680.4|41745.4|41685.4|41740.4|41680.4|1
1739356950000|2025-02-12 10:42:30|41737.9|41677.9|41737.9|41677.9|41740.4|41680.4|41737.9|41677.9|1
1739356960000|2025-02-12 10:42:40|41735.4|41675.4|41715.5|41675.5|41735.4|41677.9|41715.5|41675.4|3
1739356980000|2025-02-12 10:43:00|41717.9|41677.9|41717.9|41677.9|41717.9|41677.9|41717.9|41677.9|0
1739357000000|2025-02-12 10:43:20|41718|41678|41710.5|41690.5|41718|41690.5|41710.5|41678|0
1739357010000|2025-02-12 10:43:30|41721.1|41681.1|41721.1|41681.1|41721.1|41681.1|41721.1|41681.1|0
1739357020000|2025-02-12 10:43:40|41730.4|41690.4|41721.6|41701.6|41730.4|41701.6|41721.6|41690.4|2
1739357040000|2025-02-12 10:44:00|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|0
1739357050000|2025-02-12 10:44:10|41728.6|41708.6|41738.4|41698.4|41738.4|41713.2|41728.6|41698.4|0
1739357070000|2025-02-12 10:44:30|41735.5|41695.5|41735.5|41695.5|41735.5|41695.5|41735.5|41695.5|0
1739357110000|2025-02-12 10:45:10|41735.7|41695.7|41735.7|41695.7|41735.7|41695.7|41735.7|41695.7|0
1739357120000|2025-02-12 10:45:20|41718.4|41698.4|41718.4|41698.4|41718.4|41698.4|41718.4|41698.4|0
1739357140000|2025-02-12 10:45:40|41728.4|41688.4|41728.4|41688.4|41728.4|41688.4|41728.4|41688.4|0
1739357150000|2025-02-12 10:45:50|41733|41693|41733|41693|41733|41693|41733|41693|0
1739357160000|2025-02-12 10:46:00|41718.2|41698.2|41715.5|41695.5|41718.2|41698.2|41715.5|41695.5|1
1739357170000|2025-02-12 10:46:10|41725.3|41685.3|41728.2|41708.2|41728.2|41708.2|41718.4|41683|1
1739357180000|2025-02-12 10:46:20|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|0
1739357190000|2025-02-12 10:46:30|41721.1|41701.1|41733.4|41693.4|41733.4|41703.6|41721.1|41693.4|0
1739357200000|2025-02-12 10:46:40|41733.2|41693.2|41730.7|41670.7|41733.2|41693.2|41723.4|41670.7|1
1739357210000|2025-02-12 10:46:50|||||||||1
1739357220000|2025-02-12 10:47:00|41718.2|41678.2|41718.2|41678.2|41718.2|41678.2|41718.2|41678.2|0
1739357230000|2025-02-12 10:47:10|41715.9|41675.9|41713.5|41673.5|41715.9|41675.9|41713.5|41673.5|5
1739357240000|2025-02-12 10:47:20|41711|41671|41695.9|41655.9|41711|41671|41695.9|41655.9|2
1739357250000|2025-02-12 10:47:30|41693.5|41653.5|41767.6|41747.6|41767.6|41747.6|41691|41651|8
1739357260000|2025-02-12 10:47:40|41770.1|41750.1|41752.6|41712.6|41770.1|41750.1|41742.8|41712.6|2
1739357270000|2025-02-12 10:47:50|41738.2|41718.2|41740.9|41720.9|41740.9|41720.9|41738.2|41718.2|0
1739357280000|2025-02-12 10:48:00|41751.6|41711.6|41763.2|41723.2|41763.2|41723.2|41751.6|41711.6|2
1739357300000|2025-02-12 10:48:20|41765.9|41725.9|41798.5|41758.5|41798.5|41758.5|41765.9|41725.2|2
1739357320000|2025-02-12 10:48:40|41808.4|41748.4|41781|41741|41808.4|41748.4|41781|41731|0
1739357330000|2025-02-12 10:48:50|41778.7|41738.7|41765.7|41725.7|41778.7|41743.4|41756.2|41725.7|1
1739357340000|2025-02-12 10:49:00|41765.5|41725.5|41776.4|41736.4|41776.6|41736.6|41765.5|41725.5|1
1739357350000|2025-02-12 10:49:10|41766.6|41746.6|41776|41756|41776|41756|41766.6|41746.6|3
1739357360000|2025-02-12 10:49:20|41785.3|41745.3|41780.7|41740.7|41785.3|41745.3|41780.7|41740.7|0
1739357370000|2025-02-12 10:49:30|41780.5|41740.5|41770.9|41730.9|41780.5|41740.5|41770.9|41730.9|0
1739357380000|2025-02-12 10:49:40|41766|41726|41785.9|41765.9|41808.4|41770.9|41766|41726|6
1739357390000|2025-02-12 10:49:50|41788.2|41768.2|41795.7|41755.7|41798|41768.2|41788.2|41755.7|0
1739357420000|2025-02-12 10:50:20|41788.2|41768.2|41798.3|41758.3|41800.8|41768.2|41788.2|41758.3|1
1739357430000|2025-02-12 10:50:30|41800.7|41760.7|41798.3|41758.3|41800.7|41770.8|41790.8|41758.3|3
1739357440000|2025-02-12 10:50:40|41788.2|41768.2|41788.2|41768.2|41788.2|41768.2|41785.8|41765.8|0
1739357450000|2025-02-12 10:50:50|41785.8|41765.8|41793.3|41773.3|41793.3|41773.3|41785.8|41765.8|11
1739357460000|2025-02-12 10:51:00|41804.2|41764.2|41828.3|41768.3|41828.3|41768.3|41804.2|41764.2|8
1739357480000|2025-02-12 10:51:20|41834.2|41774.2|41856|41816|41856|41816|41834.2|41774.2|7
1739357490000|2025-02-12 10:51:30|41866|41826|41858.5|41838.5|41866|41838.5|41858.5|41826|0
1739357500000|2025-02-12 10:51:40|41860.8|41840.8|41908.7|41868.7|41908.7|41868.7|41860.8|41840.8|10
1739357510000|2025-02-12 10:51:50|41908.9|41868.9|41933|41893|41960.5|41923.5|41908.9|41868.9|7
1739357520000|2025-02-12 10:52:00|41930.7|41890.7|41925.8|41885.8|41930.7|41890.7|41925.8|41885.8|1
1739357530000|2025-02-12 10:52:10|41916.4|41896.4|41995.5|41935.5|42000.5|41948.2|41916.4|41877.5|17
1739357540000|2025-02-12 10:52:20|42000.5|41940.5|41997.1|41977.1|42000.5|41979.4|41976|41933|6
1739357550000|2025-02-12 10:52:30|41997.6|41977.6|42010.3|41950.3|42010.3|41977.8|41995.1|41950.3|6
1739357560000|2025-02-12 10:52:40|42015.3|41955.3|41960.3|41900.3|42015.3|41972.2|41960.3|41900.3|3
1739357570000|2025-02-12 10:52:50|41962.8|41902.8|41962.8|41902.8|41962.8|41902.8|41962.8|41902.8|0
1739357580000|2025-02-12 10:53:00|41974.4|41914.4|41990.3|41930.3|41990.3|41942.8|41962.8|41914.4|4
1739357590000|2025-02-12 10:53:10|41994.9|41934.9|41985.1|41925.1|41995.1|41935.8|41975.8|41925.1|4
1739357610000|2025-02-12 10:53:30|41975.8|41915.8|41970.3|41910.3|41975.8|41915.8|41970.3|41910.3|0
1739357620000|2025-02-12 10:53:40|41969.7|41909.7|41955.3|41895.3|41969.7|41909.7|41955.3|41895.3|0
1739357630000|2025-02-12 10:53:50|41947.8|41907.8|41947.8|41907.8|41947.8|41907.8|41947.8|41907.8|0
1739357640000|2025-02-12 10:54:00|41957.6|41897.6|41947.2|41887.2|41957.6|41902.4|41942.4|41887.2|5
1739357650000|2025-02-12 10:54:10|41935.3|41895.3|41950.5|41890.5|41950.5|41895.3|41935.3|41888|2
1739357660000|2025-02-12 10:54:20|41940.5|41900.5|41942.8|41902.8|41942.8|41902.8|41940.5|41900.5|1
1739357670000|2025-02-12 10:54:30|41937.8|41917.8|41952.8|41932.8|41952.8|41932.8|41937.8|41917.8|1
1739357680000|2025-02-12 10:54:40|41953.1|41933.1|41970.3|41950.3|41970.3|41950.3|41953.1|41933.1|1
1739357690000|2025-02-12 10:54:50|42002.8|41962.8|41982.8|41962.8|42015.3|41965.1|41982.8|41950.5|0
1739357700000|2025-02-12 10:55:00|41980.5|41960.5|42002.6|41962.6|42002.6|41970.5|41980.5|41950.8|4
1739357710000|2025-02-12 10:55:10|42000.3|41960.3|41995.3|41955.3|42010.6|41960.3|41995.3|41950.6|0
1739357720000|2025-02-12 10:55:20|41985.5|41965.5|42018|41958|42018|41965.5|41985.5|41953.3|0
1739357730000|2025-02-12 10:55:30|42020.5|41960.5|42020.5|41960.5|42020.5|41960.5|42020.5|41960.5|1
1739357740000|2025-02-12 10:55:40|42020.3|41960.3|42018|41958|42020.3|41960.3|42018|41958|0
1739357750000|2025-02-12 10:55:50|42015.1|41975.1|42043.1|41983.1|42043.1|41992.8|42012.8|41975.1|4
1739357760000|2025-02-12 10:56:00|42047.8|41987.8|42050.3|41990.3|42050.3|41990.3|42047.8|41987.8|2
1739357770000|2025-02-12 10:56:10|42050.1|41990.1|42027.8|41987.8|42050.1|41992.6|42027.8|41985.3|0
1739357780000|2025-02-12 10:56:20|42030.3|41990.3|42042.6|41982.6|42042.6|42007.4|42027.4|41982.6|7
1739357790000|2025-02-12 10:56:30|42032.2|41992.2|42017.4|41997.4|42032.2|41997.4|42017.4|41989.9|1
1739357800000|2025-02-12 10:56:40|42012.4|41992.4|42012.4|41972.4|42019.4|41992.4|42009.9|41972.4|3
1739357810000|2025-02-12 10:56:50|42019.9|41979.9|42019.9|41979.9|42019.9|41979.9|42019.9|41979.9|1
1739357820000|2025-02-12 10:57:00|42010.1|41990.1|42017|41997|42017.2|41997.2|42010.1|41990.1|1
1739357830000|2025-02-12 10:57:10|42024.5|41984.5|41991.5|41971.5|42031.9|41984.5|41991.5|41964.9|0
1739357840000|2025-02-12 10:57:20|41989.2|41949.2|41977.6|41937.6|41989.2|41949.2|41967.4|41937.6|10
1739357850000|2025-02-12 10:57:30|41967.4|41947.4|41967.4|41947.4|41967.4|41947.4|41967.4|41947.4|0
1739357860000|2025-02-12 10:57:40|||||||||6
1739357880000|2025-02-12 10:58:00|41967.6|41927.6|41967.6|41927.6|41967.6|41927.6|41967.6|41927.6|1
1739357890000|2025-02-12 10:58:10|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|4
1739357900000|2025-02-12 10:58:20|41972.4|41912.4|41972.4|41912.4|41974.9|41914.9|41972.4|41912.4|1
1739357910000|2025-02-12 10:58:30|41969.9|41909.9|41955.1|41895.1|41969.9|41909.9|41950.1|41890.1|7
1739357920000|2025-02-12 10:58:40|41952.6|41912.6|41964.5|41924.5|41964.5|41924.5|41952.6|41912.6|1
1739357960000|2025-02-12 10:59:20|41967.4|41947.4|41967.4|41947.4|41967.4|41947.4|41967.4|41947.4|1
1739357970000|2025-02-12 10:59:30|41968.1|41948.1|41982.2|41962.2|41982.2|41962.2|41968.1|41948.1|0
1739357990000|2025-02-12 10:59:50|42002.6|41962.6|42012.9|41952.9|42012.9|41962.6|42002.6|41952.9|0
1739358000000|2025-02-12 11:00:00|42019.9|41959.9|41985.1|41925.1|42022.4|41962.4|41985.1|41925.1|0
1739358020000|2025-02-12 11:00:20|41985.2|41925.2|42019.9|41959.9|42019.9|41979|41973.5|41925.2|0
1739358030000|2025-02-12 11:00:30|42020.1|41960.1|42014.9|41954.9|42020.1|41960.1|42014.5|41954.5|0
1739358040000|2025-02-12 11:00:40|42017.2|41957.2|42024.9|41964.9|42024.9|41964.9|42017.2|41957.2|10
1739358050000|2025-02-12 11:00:50|42022.6|41962.6|42022.6|41962.6|42022.6|41962.6|42022.6|41962.6|1
1739358060000|2025-02-12 11:01:00|42012.4|41972.4|42012.4|41972.4|42012.4|41972.4|42012.4|41972.4|1
1739358070000|2025-02-12 11:01:10|42010.1|41970.1|42020.2|41960.2|42020.2|41970.1|42010.1|41960.2|0
1739358080000|2025-02-12 11:01:20|42010.1|41970.1|42010.1|41970.1|42010.1|41970.1|42010.1|41970.1|0
1739358090000|2025-02-12 11:01:30|42020.2|41960.2|42020.2|41960.2|42020.2|41960.2|42020.2|41960.2|0
1739358100000|2025-02-12 11:01:40|42010.1|41970.1|42022.6|41962.6|42022.6|41970.1|42010.1|41962.6|0
1739358110000|2025-02-12 11:01:50|42010|41970|42017.4|41957.4|42020.2|41970|42007.7|41957.4|0
1739358120000|2025-02-12 11:02:00|42012.7|41952.7|41992.9|41952.9|42012.7|41962.7|41982.7|41952.7|0
1739358130000|2025-02-12 11:02:10|41995.2|41955.2|41995.2|41955.2|41995.2|41955.2|41995.2|41955.2|0
1739358160000|2025-02-12 11:02:40|||||||||10
1739358170000|2025-02-12 11:02:50|41997.7|41957.7|41997.7|41957.7|41997.7|41957.7|41997.7|41957.7|0
1739358190000|2025-02-12 11:03:10|42002.5|41962.5|42002.5|41962.5|42002.5|41962.5|42002.5|41962.5|0
1739358200000|2025-02-12 11:03:20|41997.7|41957.7|41997.7|41957.7|41997.7|41957.7|41997.7|41957.7|0
1739358220000|2025-02-12 11:03:40|42000.2|41960.2|41997.9|41957.9|42000.2|41960.2|41997.9|41957.9|0
1739358230000|2025-02-12 11:03:50|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|3
1739358250000|2025-02-12 11:04:10|41997.9|41957.9|41997.9|41957.9|41997.9|41957.9|41997.9|41957.9|2
1739358260000|2025-02-12 11:04:20|42002.9|41962.9|42002.9|41962.9|42002.9|41962.9|42002.9|41962.9|0
1739358270000|2025-02-12 11:04:30|41993.1|41973.1|41997.7|41977.7|42000|41980|41993.1|41973.1|0
1739358280000|2025-02-12 11:04:40|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|0
1739358290000|2025-02-12 11:04:50|41997.7|41977.7|42010.4|41970.4|42020.2|41977.7|41997.7|41957.9|0
1739358300000|2025-02-12 11:05:00|42012.7|41972.7|42022.9|42002.9|42032.7|42002.9|42012.7|41972.7|4
1739358310000|2025-02-12 11:05:10|42033.4|41993.4|42032.5|41992.5|42042.7|42002.7|42022.7|41992.5|5
1739358320000|2025-02-12 11:05:20|42029.8|41989.8|42015.2|41975.2|42029.8|41989.8|42015.2|41975.2|0
1739358330000|2025-02-12 11:05:30|42017.3|41977.3|42017.5|41977.5|42017.5|41977.5|42015|41975|0
1739358340000|2025-02-12 11:05:40|42017.7|41977.7|42022.5|41982.5|42022.5|41982.5|42017.7|41977.7|0
1739358360000|2025-02-12 11:06:00|42027.5|41987.5|42040|42000|42040|42000|42027.5|41987.5|3
1739358370000|2025-02-12 11:06:10|42050.4|41990.4|42069.8|42009.8|42074.5|42042.3|42043.2|41990.4|10
1739358380000|2025-02-12 11:06:20|42057.2|42017.2|42052.9|42032.9|42057.2|42032.9|42047.3|42007.3|4
1739358390000|2025-02-12 11:06:30|42059.8|42039.8|42064.8|42024.8|42069.5|42039.8|42054.7|42024.8|0
1739358400000|2025-02-12 11:06:40|42064.5|42024.5|42062.3|42022.3|42064.5|42024.5|42059.8|42019.8|0
1739358410000|2025-02-12 11:06:50|42059.8|42019.8|42057.3|42017.3|42059.8|42019.8|42057.3|42017.3|1
1739358430000|2025-02-12 11:07:10|42057.2|42017.2|42052.3|42012.3|42059.8|42017.2|42052.3|41999.8|0
1739358440000|2025-02-12 11:07:20|42059.8|41999.8|42057.2|41997.2|42059.8|41999.8|42057.2|41997.2|6
1739358450000|2025-02-12 11:07:30|42059.5|41999.5|42054.8|41994.8|42059.5|41999.5|42054.8|41994.8|0
1739358460000|2025-02-12 11:07:40|42044.7|42004.7|42047.1|42007.1|42047.1|42007.1|42044.6|42004.6|1
1739358470000|2025-02-12 11:07:50|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|1
1739358480000|2025-02-12 11:08:00|42040.2|42000.2|42029.6|42009.6|42042.5|42009.6|42029.6|42000|1
1739358490000|2025-02-12 11:08:10|42027|42007|42034.8|41994.8|42037|42007|42024.6|41994.6|0
1739358510000|2025-02-12 11:08:30|42024.6|42004.6|42032.1|41992.1|42034.5|42004.6|42024.6|41992.1|0
1739358540000|2025-02-12 11:09:00|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|0
1739358550000|2025-02-12 11:09:10|42027.3|41987.3|42027.3|41987.3|42027.3|41987.3|42027.3|41987.3|0
1739358560000|2025-02-12 11:09:20|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|0
1739358580000|2025-02-12 11:09:40|42027.5|41987.5|42027.5|41987.5|42027.5|41987.5|42027.5|41987.5|0
1739358610000|2025-02-12 11:10:10|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|0
1739358620000|2025-02-12 11:10:20|42032.5|41992.5|42042.8|42022.8|42052.5|42022.8|42032.5|41992.5|2
1739358630000|2025-02-12 11:10:30|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|0
1739358640000|2025-02-12 11:10:40|42052.3|42032.3|42052.1|42032.1|42052.3|42032.3|42049.8|42029.8|0
1739358650000|2025-02-12 11:10:50|42052.7|42032.7|42067.8|42027.8|42067.8|42037.3|42052.7|42027.7|3
1739358660000|2025-02-12 11:11:00|42062.8|42042.8|42072.7|42052.7|42075|42055|42062.8|42042.8|5
1739358670000|2025-02-12 11:11:10|42091.9|42031.9|42091.9|42071.9|42091.9|42071.9|42072.3|42031.9|9
1739358680000|2025-02-12 11:11:20|||||||||1
1739358690000|2025-02-12 11:11:30|42084.8|42064.8|42079.6|42059.6|42084.8|42064.8|42079.6|42059.6|3
1739358700000|2025-02-12 11:11:40|42078.2|42058.2|42024.3|42004.3|42078.2|42058.2|42024.3|41999.3|0
1739358710000|2025-02-12 11:11:50|42029.6|42009.6|42034.6|42014.6|42052.3|42021.8|42027.3|42007.3|3
1739358720000|2025-02-12 11:12:00|42036.9|42016.9|42022.3|41982.3|42044.8|42016.9|42022.3|41974.8|1
1739358730000|2025-02-12 11:12:10|||||||||1
1739358740000|2025-02-12 11:12:20|||||||||1
1739358750000|2025-02-12 11:12:30|42026.2|41966.2|41977.3|41917.3|42026.2|41966.2|41977.3|41917.3|26
1739358760000|2025-02-12 11:12:40|41952.1|41912.1|41957.1|41897.1|41957.1|41912.1|41949.6|41897.1|0
1739358770000|2025-02-12 11:12:50|41944.6|41904.6|41927.3|41887.3|41949.3|41904.6|41927.3|41879.8|11
1739358780000|2025-02-12 11:13:00|41917.7|41897.7|41920|41900|41922.3|41902.3|41917.7|41897.7|1
1739358790000|2025-02-12 11:13:10|41929.8|41889.8|41932.1|41892.1|41932.1|41892.1|41929.8|41889.8|1
1739358800000|2025-02-12 11:13:20|41931.8|41891.8|41909.8|41889.8|41931.8|41896.9|41909.8|41887.1|4
1739358810000|2025-02-12 11:13:30|41907.3|41887.3|41952.5|41892.5|41952.6|41900|41907.3|41878.2|10
1739358820000|2025-02-12 11:13:40|41952.3|41892.3|41907.3|41887.3|41952.3|41899.4|41907.3|41887.3|0
1739358830000|2025-02-12 11:13:50|41912.3|41892.3|41900|41880|41912.3|41892.3|41900|41880|3
1739358840000|2025-02-12 11:14:00|41908.7|41868.7|41897.1|41857.1|41908.7|41868.7|41884.6|41852.3|1
1739358850000|2025-02-12 11:14:10|41879.8|41859.8|41882.3|41862.3|41882.3|41862.3|41879.8|41859.8|0
1739358860000|2025-02-12 11:14:20|41892.5|41852.5|41912.3|41852.3|41914.8|41854.8|41892.5|41852.3|0
1739358870000|2025-02-12 11:14:30|41912.5|41852.5|41914.8|41854.8|41914.8|41867.3|41905|41852.5|1
1739358880000|2025-02-12 11:14:40|41902.3|41862.3|41914.8|41854.8|41914.8|41862.3|41902.3|41854.8|3
1739358890000|2025-02-12 11:14:50|41929.8|41869.8|41937.3|41877.3|41937.3|41877.3|41929.8|41869.8|1
1739358900000|2025-02-12 11:15:00|41939.8|41879.8|41944.8|41884.8|41944.8|41892.3|41932.3|41879.8|0
1739358910000|2025-02-12 11:15:10|41947.1|41887.1|41944.8|41884.8|41947.1|41887.1|41944.8|41884.8|0
1739358940000|2025-02-12 11:15:40|41935|41895|41935.1|41895.1|41935.1|41895.1|41935|41895|2
1739358950000|2025-02-12 11:15:50|41952.6|41892.6|41957.3|41897.3|41959.6|41899.6|41952.6|41892.6|1
1739358970000|2025-02-12 11:16:10|41957.4|41897.4|41959.8|41899.8|41959.8|41899.8|41957.4|41897.4|0
1739358980000|2025-02-12 11:16:20|41950.5|41910.5|41959.9|41919.9|41959.9|41919.9|41950.5|41910.5|0
1739358990000|2025-02-12 11:16:30|41964.6|41924.6|41969.8|41929.8|41969.8|41929.8|41964.6|41924.6|3
1739359000000|2025-02-12 11:16:40|41959.6|41939.6|41967.1|41927.1|41974.4|41939.6|41959.6|41914.4|3
1739359030000|2025-02-12 11:17:10|41967.3|41927.3|41967.3|41927.3|41967.3|41927.3|41967.3|41927.3|0
1739359050000|2025-02-12 11:17:30|41966.9|41926.9|41954.6|41914.6|41966.9|41926.9|41954.6|41914.6|2
1739359060000|2025-02-12 11:17:40|41964.4|41904.4|41962.1|41902.1|41964.4|41904.4|41962.1|41902.1|0
1739359070000|2025-02-12 11:17:50|41959.9|41899.9|41959.9|41899.9|41959.9|41899.9|41959.9|41899.9|0
1739359080000|2025-02-12 11:18:00|41959.8|41899.8|41944.4|41884.4|41959.8|41907.3|41944.4|41884.4|0
1739359090000|2025-02-12 11:18:10|41942.1|41882.1|41937.4|41877.4|41942.1|41882.1|41937.4|41877.4|0
1739359100000|2025-02-12 11:18:20|41929.9|41869.9|41932.4|41872.4|41932.4|41872.4|41920.5|41860.5|0
1739359110000|2025-02-12 11:18:30|41934.9|41874.9|41934.9|41874.9|41934.9|41874.9|41934.9|41874.9|0
1739359120000|2025-02-12 11:18:40|41919.9|41879.9|41927.4|41867.4|41927.4|41879.9|41914.9|41867.4|1
1739359130000|2025-02-12 11:18:50|41932.4|41872.4|41917.8|41877.8|41932.4|41877.8|41917.8|41867.4|0
1739359140000|2025-02-12 11:19:00|41922.6|41882.6|41940.1|41880.1|41940.1|41882.6|41922.6|41880.1|0
1739359150000|2025-02-12 11:19:10|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|1
1739359160000|2025-02-12 11:19:20|41934|41874|41926.7|41866.7|41934|41874|41926.7|41866.7|0
1739359170000|2025-02-12 11:19:30|41922.1|41862.1|41912.4|41852.4|41922.1|41862.1|41912.4|41852.4|0
1739359180000|2025-02-12 11:19:40|41912.1|41852.1|41892.4|41852.4|41912.1|41852.4|41892.4|41847.4|1
1739359190000|2025-02-12 11:19:50|41877.4|41857.4|41886.9|41846.9|41886.9|41857.4|41877.4|41846.9|0
1739359200000|2025-02-12 11:20:00|41879.9|41839.9|41874.7|41834.7|41887.4|41839.9|41872.2|41827.4|9
1739359210000|2025-02-12 11:20:10|41872.6|41832.6|41874.7|41834.7|41874.9|41834.9|41872.6|41832.6|0
1739359220000|2025-02-12 11:20:20|41872.4|41832.4|41874.7|41834.7|41874.7|41842.6|41862.6|41832.4|3
1739359230000|2025-02-12 11:20:30|41867.2|41847.2|41912.1|41852.1|41912.1|41861.2|41867.2|41847.2|1
1739359240000|2025-02-12 11:20:40|41907.2|41867.2|41922.6|41882.6|41934.7|41882.6|41907.2|41857.8|2
1739359250000|2025-02-12 11:20:50|41924.7|41884.7|41924.7|41884.7|41924.7|41884.7|41924.7|41884.7|0
1739359260000|2025-02-12 11:21:00|41919|41859|41919|41859|41919|41859|41919|41859|2
1739359270000|2025-02-12 11:21:10|41912.1|41852.1|41902.2|41862.2|41912.1|41862.2|41902.2|41852.1|0
1739359280000|2025-02-12 11:21:20|41902.1|41862.1|41906.9|41846.9|41911.7|41862.1|41902.1|41846.9|0
1739359290000|2025-02-12 11:21:30|41904.6|41844.6|41867.1|41827.1|41904.6|41844.6|41864.2|41824.6|0
1739359300000|2025-02-12 11:21:40|41862.2|41822.2|41862.2|41822.2|41862.2|41822.2|41862.2|41822.2|0
1739359310000|2025-02-12 11:21:50|41862.1|41822.1|41862.1|41822.1|41862.2|41822.2|41862.1|41822.1|0
1739359320000|2025-02-12 11:22:00|41847.2|41827.2|41807.2|41787.2|41847.2|41827.2|41807.2|41787.2|2
1739359330000|2025-02-12 11:22:10|41814.7|41774.7|41812.2|41772.2|41814.7|41774.7|41812.2|41772.2|3
1739359340000|2025-02-12 11:22:20|41814.7|41774.7|41827.4|41767.4|41827.4|41777.2|41814.7|41767.4|3
1739359350000|2025-02-12 11:22:30|41829.7|41769.7|41829.9|41769.9|41829.9|41769.9|41829.7|41769.7|0
1739359360000|2025-02-12 11:22:40|41829.7|41769.7|41837.2|41777.2|41837.2|41777.2|41829.7|41769.7|0
1739359370000|2025-02-12 11:22:50|41837.4|41777.4|41817.2|41777.2|41837.4|41784.9|41817.2|41769.5|1
1739359380000|2025-02-12 11:23:00|||||||||5
1739359390000|2025-02-12 11:23:10|41827.4|41767.4|41857.2|41797.2|41857.2|41797.2|41827.4|41767.4|1
1739359400000|2025-02-12 11:23:20|41857|41797|41854.7|41794.7|41857|41797|41854.7|41794.7|0
1739359410000|2025-02-12 11:23:30|||||||||1
1739359420000|2025-02-12 11:23:40|41857.2|41797.2|41832.6|41792.6|41857.2|41812.2|41832.6|41792.6|1
1739359440000|2025-02-12 11:24:00|41845.1|41785.1|41855.1|41795.1|41855.1|41799.9|41839.9|41785.1|0
1739359450000|2025-02-12 11:24:10|41862|41802|41862.4|41802.4|41862.4|41802.4|41862|41802|1
1739359460000|2025-02-12 11:24:20|41860.1|41800.1|41860.1|41800.1|41860.1|41800.1|41860.1|41800.1|0
1739359470000|2025-02-12 11:24:30|41849.7|41809.7|41849.5|41809.5|41849.7|41809.7|41849.5|41809.5|0
1739359480000|2025-02-12 11:24:40|41852.4|41792.4|41852.4|41792.4|41852.4|41792.4|41852.4|41792.4|0
1739359490000|2025-02-12 11:24:50|41839.9|41779.9|41819.7|41779.7|41839.9|41779.9|41819.7|41779.7|0
1739359500000|2025-02-12 11:25:00|41819.5|41779.5|41855.2|41795.2|41855.2|41795.2|41819.5|41769.9|0
1739359550000|2025-02-12 11:25:50|41857.6|41797.6|41842.2|41782.2|41857.6|41807.2|41842.2|41782.2|0
1739359590000|2025-02-12 11:26:30|41835.1|41775.1|41835.1|41775.1|41835.1|41775.1|41835.1|41775.1|0
1739359600000|2025-02-12 11:26:40|41834.9|41774.9|41834.9|41774.9|41834.9|41774.9|41834.9|41774.9|0
1739359610000|2025-02-12 11:26:50|41834.7|41774.7|41831.8|41771.8|41834.7|41774.7|41831.8|41771.8|0
1739359620000|2025-02-12 11:27:00|41822.2|41762.2|41814.9|41754.9|41822.2|41762.2|41814.9|41754.9|0
1739359630000|2025-02-12 11:27:10|41819.7|41759.7|41815.1|41755.1|41819.7|41759.7|41814.9|41754.9|0
1739359640000|2025-02-12 11:27:20|41814.9|41754.9|41814.9|41754.9|41814.9|41754.9|41814.9|41754.9|0
1739359650000|2025-02-12 11:27:30|41815.1|41755.1|41817.2|41757.2|41819.7|41759.7|41815.1|41755.1|0
1739359660000|2025-02-12 11:27:40|41814.7|41754.7|41814.7|41754.7|41814.7|41754.7|41814.7|41754.7|0
1739359670000|2025-02-12 11:27:50|41812.4|41752.4|41812.4|41752.4|41812.4|41752.4|41812.4|41752.4|1
1739359680000|2025-02-12 11:28:00|41810|41750|41812.4|41752.4|41812.4|41752.4|41810|41750|1
1739359690000|2025-02-12 11:28:10|41815|41755|41815|41755|41815|41755|41815|41755|0
1739359710000|2025-02-12 11:28:30|41815.2|41755.2|41815.2|41755.2|41815.2|41755.2|41815.2|41755.2|0
1739359720000|2025-02-12 11:28:40|41820.2|41760.2|41820.2|41760.2|41820.2|41760.2|41820.2|41760.2|1
1739359730000|2025-02-12 11:28:50|41822.7|41762.7|41822.7|41762.7|41822.7|41762.7|41822.7|41762.7|0
1739359740000|2025-02-12 11:29:00|41817.5|41777.5|41817.5|41797.5|41817.5|41797.5|41817.5|41777.5|0
1739359750000|2025-02-12 11:29:10|41837.4|41797.4|41837.4|41797.4|41837.4|41797.4|41837.4|41797.4|0
1739359760000|2025-02-12 11:29:20|41827.2|41807.2|41827.2|41807.2|41827.2|41807.2|41827.2|41807.2|0
1739359770000|2025-02-12 11:29:30|41832.2|41792.2|41832.2|41792.2|41832.2|41792.2|41832.2|41792.2|0
1739359780000|2025-02-12 11:29:40|||||||||1
1739359840000|2025-02-12 11:30:40|41832|41792|41827.5|41787.5|41832|41792|41822.7|41782.7|1
1739359850000|2025-02-12 11:30:50|41827.9|41787.9|41857.9|41797.9|41857.9|41797.9|41827.9|41786.3|11
1739359860000|2025-02-12 11:31:00|41857.7|41797.7|41857.9|41797.9|41860.2|41800.2|41857.7|41797.7|0
1739359870000|2025-02-12 11:31:10|41847.9|41807.9|41847.9|41807.9|41847.9|41807.9|41847.9|41807.9|0
1739359880000|2025-02-12 11:31:20|41852.2|41812.2|41847.5|41807.5|41852.2|41812.2|41847.5|41807.5|0
1739359900000|2025-02-12 11:31:40|41847.3|41807.3|41847.3|41807.3|41847.3|41807.3|41847.3|41807.3|0
1739359920000|2025-02-12 11:32:00|41836.8|41816.8|41836.8|41816.8|41836.8|41816.8|41836.8|41816.8|0
1739359930000|2025-02-12 11:32:10|41827.3|41807.3|41846.3|41786.3|41846.3|41807.3|41827.3|41786.3|1
1739359950000|2025-02-12 11:32:30|41830|41770|41830|41770|41830|41770|41830|41770|0
1739359960000|2025-02-12 11:32:40|41827.7|41767.7|41827.7|41767.7|41827.7|41767.7|41827.7|41767.7|0
1739359990000|2025-02-12 11:33:10|41830|41770|41830|41770|41830|41770|41830|41770|0
1739360020000|2025-02-12 11:33:40|41817.5|41777.5|41817.5|41777.5|41817.5|41777.5|41817.5|41777.5|1
1739360040000|2025-02-12 11:34:00|41815.2|41775.2|41815.2|41775.2|41815.2|41775.2|41815.2|41775.2|0
1739360070000|2025-02-12 11:34:30|41790.2|41750.2|41760.7|41740.7|41790.2|41760.2|41760.7|41740.7|11
1739360090000|2025-02-12 11:34:50|41760.5|41740.5|41760.5|41740.5|41760.5|41740.5|41760.5|41740.5|0
1739360100000|2025-02-12 11:35:00|41758.2|41738.2|41764.6|41704.6|41764.8|41738.2|41755|41704.6|3
1739360110000|2025-02-12 11:35:10|41754.5|41714.5|41754.5|41714.5|41754.5|41714.5|41754.5|41714.5|0
1739360120000|2025-02-12 11:35:20|41764.6|41704.6|41764.6|41704.6|41764.6|41704.6|41764.6|41704.6|1
1739360130000|2025-02-12 11:35:30|41749.8|41709.8|41760|41700|41760|41709.8|41749.8|41700|0
1739360140000|2025-02-12 11:35:40|41736.8|41716.8|41743.9|41683.9|41748.6|41716.8|41736.8|41683.9|2
1739360150000|2025-02-12 11:35:50|41724.6|41664.6|41719.6|41659.6|41724.6|41664.6|41719.6|41659.6|1
1739360160000|2025-02-12 11:36:00|41717|41657|41716.8|41656.8|41717|41657|41716.8|41656.8|0
1739360170000|2025-02-12 11:36:10|41717|41657|41714.8|41654.8|41717|41657|41712.1|41652.1|2
1739360180000|2025-02-12 11:36:20|41712.5|41652.5|41699.6|41659.6|41712.5|41662.1|41699.6|41652.3|4
1739360190000|2025-02-12 11:36:30|41697.3|41657.3|41695|41655|41697.3|41667.1|41684.8|41655|0
1739360220000|2025-02-12 11:37:00|41727.5|41667.5|41750|41690|41750|41690|41727.5|41667.5|2
1739360230000|2025-02-12 11:37:10|41750.3|41690.3|41766.9|41726.9|41766.9|41739.6|41750.3|41690.3|0
1739360240000|2025-02-12 11:37:20|41744.8|41724.8|41714.8|41694.8|41744.8|41724.8|41714.8|41687.3|1
1739360250000|2025-02-12 11:37:30|41724.4|41684.4|41710|41670|41724.4|41684.4|41702.5|41670|0
1739360270000|2025-02-12 11:37:50|41702.5|41682.5|41705|41685|41705|41685|41702.5|41682.5|0
1739360280000|2025-02-12 11:38:00|41715.3|41675.3|41754.8|41714.8|41757.5|41714.8|41715.3|41675.3|2
1739360290000|2025-02-12 11:38:10|41762.3|41722.3|41762.3|41722.3|41762.3|41722.3|41762.3|41722.3|1
1739360300000|2025-02-12 11:38:20|41771.6|41711.6|41760|41700|41771.6|41711.6|41760|41700|2
1739360310000|2025-02-12 11:38:30|41748.9|41708.9|41760|41700|41760|41708.9|41742.5|41682.5|3
1739360320000|2025-02-12 11:38:40|41762.3|41702.3|41762.3|41702.3|41762.3|41702.3|41762.3|41702.3|5
1739360330000|2025-02-12 11:38:50|41749.8|41709.8|41749.8|41709.8|41749.8|41709.8|41749.8|41709.8|1
1739360340000|2025-02-12 11:39:00|41759.3|41699.3|41759.3|41699.3|41759.3|41699.3|41759.3|41699.3|1
1739360350000|2025-02-12 11:39:10|41745|41685|41745|41685|41745|41685|41745|41685|0
1739360360000|2025-02-12 11:39:20|41742.5|41682.5|41742.5|41682.5|41742.5|41682.5|41742.5|41682.5|1
1739360400000|2025-02-12 11:40:00|41742.6|41682.6|41745|41685|41745|41685|41742.6|41682.6|3
1739360430000|2025-02-12 11:40:30|41735.1|41695.1|41732.5|41712.5|41735.1|41712.5|41732.5|41695.1|0
1739360440000|2025-02-12 11:40:40|41737.1|41717.1|41737.1|41717.1|41737.1|41717.1|41737.1|41717.1|0
1739360450000|2025-02-12 11:40:50|41747.5|41707.5|41749.8|41709.8|41757.6|41709.8|41747.5|41697.6|0
1739360460000|2025-02-12 11:41:00|41747.5|41707.5|41740|41680|41747.5|41717.1|41717.6|41675|2
1739360470000|2025-02-12 11:41:10|41729.8|41689.8|41714.8|41694.8|41729.8|41697.1|41714.8|41689.8|0
1739360480000|2025-02-12 11:41:20|41722.3|41682.3|41722.3|41682.3|41722.3|41682.3|41722.3|41682.3|0
1739360490000|2025-02-12 11:41:30|41736.4|41676.4|41750.5|41690.5|41750.5|41690.5|41736.4|41676.4|3
1739360500000|2025-02-12 11:41:40|41750.3|41690.3|41746.6|41686.6|41750.3|41690.3|41746.6|41686.6|0
1739360510000|2025-02-12 11:41:50|41736.7|41676.7|41699.8|41679.8|41736.7|41679.8|41699.8|41676.7|1
1739360520000|2025-02-12 11:42:00|41695.1|41675.1|41644.8|41604.8|41695.1|41675.1|41644.8|41604.8|9
1739360530000|2025-02-12 11:42:10|41639.8|41599.8|41629.9|41569.9|41639.8|41607.1|41607.4|41569.9|7
1739360540000|2025-02-12 11:42:20|41630.1|41570.1|41632.4|41572.4|41632.4|41572.4|41630.1|41570.1|0
1739360560000|2025-02-12 11:42:40|41632.6|41572.6|41632.6|41572.6|41632.6|41572.6|41632.6|41572.6|0
1739360590000|2025-02-12 11:43:10|41642.6|41582.6|41642.6|41582.6|41642.6|41582.6|41642.6|41582.6|0
1739360600000|2025-02-12 11:43:20|41644.9|41584.9|41639.8|41579.8|41644.9|41594.8|41634.8|41579.8|5
1739360610000|2025-02-12 11:43:30|41637.3|41577.3|41632.1|41572.1|41637.3|41577.3|41632.1|41572.1|1
1739360620000|2025-02-12 11:43:40|41633.7|41573.7|41640.7|41580.7|41640.7|41580.7|41633.7|41573.7|1
1739360630000|2025-02-12 11:43:50|41641|41581|41652.6|41592.6|41652.6|41592.6|41641|41581|0
1739360650000|2025-02-12 11:44:10|41653|41593|41657.6|41597.6|41657.6|41597.6|41653|41593|0
1739360660000|2025-02-12 11:44:20|41652.4|41612.4|41652.4|41612.4|41652.4|41612.4|41652.4|41612.4|0
1739360670000|2025-02-12 11:44:30|41654.8|41614.8|41662.3|41602.3|41662.3|41614.8|41654.8|41602.3|0
1739360680000|2025-02-12 11:44:40|41659.9|41599.9|41659.9|41599.9|41659.9|41599.9|41659.9|41599.9|1
1739360710000|2025-02-12 11:45:10|41647.4|41607.4|41647.4|41607.4|41647.4|41607.4|41647.4|41607.4|1
1739360730000|2025-02-12 11:45:30|41627.4||41627.4||41627.4||41627.4||0
1739360740000|2025-02-12 11:45:40|41623|41583|41623|41583|41623|41583|41623|41583|9
1739360750000|2025-02-12 11:45:50|41631.5|41571.5|41631.5|41571.5|41631.5|41571.5|41631.5|41571.5|0
1739360760000|2025-02-12 11:46:00|41617.6|41557.6|41605.1|41565.1|41617.6|41565.1|41600.3|41557.6|1
1739360780000|2025-02-12 11:46:20|41605.3|41565.3|41605.5|41565.5|41605.5|41565.5|41605.3|41565.3|0
1739360800000|2025-02-12 11:46:40|41610.1|41570.1|41640.3|41600.3|41640.3|41600.3|41610.1|41570.1|6
1739360810000|2025-02-12 11:46:50|41642.6|41602.6|41650.1|41590.1|41650.1|41602.6|41642.6|41590.1|0
1739360820000|2025-02-12 11:47:00|41645.3|41585.3|41652.8|41592.8|41652.8|41595.5|41635.5|41585.3|1
1739360830000|2025-02-12 11:47:10|41642.4|41602.4|41637.8|41597.8|41642.4|41602.4|41637.8|41597.8|0
1739360850000|2025-02-12 11:47:30|41640.3|41600.3|41630.6|41610.6|41640.3|41610.6|41630.6|41600.3|0
1739360860000|2025-02-12 11:47:40|41635.3|41615.3|41635.3|41615.3|41635.3|41615.3|41635.3|41615.3|0
1739360870000|2025-02-12 11:47:50|||||||||2
1739360880000|2025-02-12 11:48:00|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|0
1739360890000|2025-02-12 11:48:10|41632.6|41592.6|41612.6|41592.6|41632.6|41602.4|41612.6|41592.6|1
1739360910000|2025-02-12 11:48:30|41612.8|41592.8|41603.5|41583.5|41612.8|41592.8|41603.5|41583.5|0
1739360920000|2025-02-12 11:48:40|41603.1|41583.1|41603.1|41583.1|41603.1|41583.1|41603.1|41583.1|0
1739360930000|2025-02-12 11:48:50|41607.8|41587.8|41612.8|41592.8|41620.3|41592.8|41607.8|41580.3|0
1739360940000|2025-02-12 11:49:00|41622.9|41582.9|41647.6|41587.6|41647.6|41597.8|41622.9|41575.8|0
1739360950000|2025-02-12 11:49:10|41634.9|41594.9|41627.8|41587.8|41634.9|41594.9|41627.8|41587.8|0
1739360960000|2025-02-12 11:49:20|41625.4|41585.4|41614.5|41594.5|41625.4|41594.5|41614.5|41585.4|12
1739360970000|2025-02-12 11:49:30|||||||||3
1739360990000|2025-02-12 11:49:50|41614.4|41594.4|41600.4|41580.4|41614.4|41594.4|41600.4|41580.4|0
1739361000000|2025-02-12 11:50:00|41592.8|41572.8|41607.8|41567.8|41607.8|41572.8|41592.8|41565.3|0
1739361030000|2025-02-12 11:50:30|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|0
1739361040000|2025-02-12 11:50:40|41612.6|41552.6|41610.4|41550.4|41612.6|41562.4|41600.1|41550.4|10
1739361050000|2025-02-12 11:50:50|41614.5|41554.5|41607.6|41547.6|41614.5|41557.7|41597.7|41547.6|25
1739361060000|2025-02-12 11:51:00|41597.7|41557.7|41600.2|41560.2|41600.2|41560.2|41597.7|41557.7|0
1739361070000|2025-02-12 11:51:10|41604.9|41564.9|41612.6|41572.6|41612.6|41582.2|41602.2|41564.9|0
1739361100000|2025-02-12 11:51:40|41623.8|41563.8|41632.9|41592.9|41632.9|41592.9|41623.8|41563.8|0
1739361120000|2025-02-12 11:52:00|41623.1|41603.1|41627.7|41607.7|41637.6|41607.7|41623.1|41597.6|0
1739361130000|2025-02-12 11:52:10|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|0
1739361140000|2025-02-12 11:52:20|41652.6|41592.6|41639.9|41599.9|41652.6|41599.9|41639.9|41592.6|0
1739361160000|2025-02-12 11:52:40|41630.4|41590.4|41615.4|41595.4|41630.4|41595.4|41615.4|41590.4|0
1739361170000|2025-02-12 11:52:50|41632.6|41572.6|41632.6|41572.6|41632.6|41572.6|41632.6|41572.6|1
1739361180000|2025-02-12 11:53:00|||||||||1
1739361210000|2025-02-12 11:53:30|41632.5|41572.5|41630.2|41570.2|41632.5|41572.5|41630.2|41570.2|0
1739361240000|2025-02-12 11:54:00|41620|41580|41613.1|41573.1|41620|41580|41613.1|41573.1|1
1739361290000|2025-02-12 11:54:50|41630.2|41570.2|41650.2|41590.2|41650.2|41590.2|41630.2|41570.2|0
1739361300000|2025-02-12 11:55:00|41650.4|41590.4|41652.7|41592.7|41652.7|41592.7|41650.4|41590.4|0
1739361310000|2025-02-12 11:55:10|41652.5|41592.5|41650.2|41590.2|41652.5|41592.5|41650.2|41590.2|0
1739361320000|2025-02-12 11:55:20|41647.9|41587.9|41637.5|41597.5|41647.9|41597.5|41637.5|41587.9|0
1739361330000|2025-02-12 11:55:30|41622.7|41602.7|41615.4|41595.4|41622.7|41602.7|41615.4|41595.4|1
1739361340000|2025-02-12 11:55:40|41634.5|41574.5|41614.9|41574.9|41634.5|41584.1|41614.9|41574.5|1
1739361350000|2025-02-12 11:55:50|41607.9|41567.9|41610.2|41570.2|41610.2|41570.2|41607.9|41567.9|1
1739361360000|2025-02-12 11:56:00|41600.4|41580.4|41635.6|41575.6|41635.6|41585.4|41600.4|41570.6|2
1739361370000|2025-02-12 11:56:10|41637.9|41577.9|41600.6|41560.6|41637.9|41594.3|41599.7|41560.6|1
1739361390000|2025-02-12 11:56:30|41602.9|41562.9|41602.9|41562.9|41602.9|41562.9|41602.9|41562.9|0
1739361400000|2025-02-12 11:56:40|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|0
1739361410000|2025-02-12 11:56:50|41592.7|41572.7|41635.2|41575.2|41635.2|41575.2|41592.7|41563.1|0
1739361420000|2025-02-12 11:57:00|41635|41575|41623.1|41583.1|41635|41590|41623.1|41575|0
1739361430000|2025-02-12 11:57:10|41627.9|41587.9|41625.7|41585.7|41628.1|41588.1|41625.7|41585.7|0
1739361440000|2025-02-12 11:57:20|41625.6|41585.6|41625.6|41585.6|41625.6|41585.6|41625.6|41585.6|5
1739361450000|2025-02-12 11:57:30|41618.1|41578.1|41618.1|41578.1|41618.1|41578.1|41618.1|41578.1|3
1739361460000|2025-02-12 11:57:40|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|7
1739361490000|2025-02-12 11:58:10|41598.1|41578.1|41640.2|41600.2|41640.2|41610.4|41598.1|41578.1|0
1739361500000|2025-02-12 11:58:20|41640.6|41600.6|41644.7|41624.7|41647.5|41624.7|41640.4|41600.4|2
1739361510000|2025-02-12 11:58:30|41642.3|41622.3|41650.4|41630.4|41660.2|41630.4|41642.3|41612.9|1
1739361520000|2025-02-12 11:58:40|41665.2|41625.2|41665.2|41625.2|41665.2|41625.2|41665.2|41625.2|1
1739361530000|2025-02-12 11:58:50|41670.2|41630.2|41667.7|41647.7|41670.2|41647.7|41660.4|41630.2|0
1739361540000|2025-02-12 11:59:00|41670.2|41650.2|41709.8|41669.8|41710|41670|41670.2|41650.2|3
1739361550000|2025-02-12 11:59:10|41719.5|41659.5|41717.5|41657.5|41719.5|41659.5|41715.2|41655.2|0
1739361560000|2025-02-12 11:59:20|41705|41665|41717.5|41657.5|41717.5|41665|41705|41657.5|0
1739361570000|2025-02-12 11:59:30|41705|41665|41705|41665|41705|41665|41705|41665|0
1739361580000|2025-02-12 11:59:40|41710|41670|41725|41665|41725|41670|41710|41665|0
1739361590000|2025-02-12 11:59:50|41722.5|41662.5|41722.5|41662.5|41722.5|41662.5|41722.5|41662.5|0
1739361600000|2025-02-12 12:00:00|41712.3|41672.3|41705|41685|41712.5|41685|41705|41672.3|0
1739361610000|2025-02-12 12:00:10|41707.5|41687.5|41717.3|41697.3|41717.5|41697.5|41707.5|41687.5|7
1739361620000|2025-02-12 12:00:20|41717.5|41697.5|41735.5|41675.5|41735.5|41697.5|41714.6|41675.4|5
1739361630000|2025-02-12 12:00:30|41749.5|41689.5|41752.9|41732.9|41757.9|41732.9|41738|41689.5|7
1739361640000|2025-02-12 12:00:40|41760.2|41740.2|41792.9|41732.9|41792.9|41740.2|41760.2|41730.5|2
1739361650000|2025-02-12 12:00:50|41790.4|41750.4|41797.7|41757.7|41797.7|41757.7|41790.4|41750.4|1
1739361660000|2025-02-12 12:01:00|41807.9|41747.9|41813|41773|41813|41773|41805.4|41747.9|0
1739361670000|2025-02-12 12:01:10|41813.2|41773.2|41810.7|41790.7|41817.9|41790.7|41808.2|41773.2|0
1739361680000|2025-02-12 12:01:20|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|1
1739361690000|2025-02-12 12:01:30|41836.2|41776.2|41835.4|41795.4|41843.2|41795.7|41830.5|41776.2|1
1739361700000|2025-02-12 12:01:40|41833|41793|41845.5|41785.5|41848|41793|41833|41785.5|11
1739361710000|2025-02-12 12:01:50|41850.3|41790.3|41840.7|41820.7|41850.9|41820.7|41833.7|41790.3|0
1739361720000|2025-02-12 12:02:00|41840.9|41820.9|41877.8|41857.8|41877.8|41857.8|41840.9|41820.9|6
1739361730000|2025-02-12 12:02:10|41890.2|41850.2|41953|41893|41955.3|41895.3|41890.2|41850.2|6
1739361740000|2025-02-12 12:02:20|41950.3|41890.3|41945.2|41885.2|41952.7|41892.7|41945.2|41885.2|6
1739361750000|2025-02-12 12:02:30|41944.8|41884.8|41920.2|41860.2|41944.8|41884.8|41920.2|41860.2|0
1739361760000|2025-02-12 12:02:40|||||||||1
1739361770000|2025-02-12 12:02:50|41919.8|41859.8|41910.3|41850.3|41919.8|41860.3|41900.3|41850.3|1
1739361780000|2025-02-12 12:03:00|41913|41853|41910.3|41850.3|41913|41853|41910.3|41850.3|0
1739361790000|2025-02-12 12:03:10|41915.3|41855.3|41880.3|41820.3|41915.3|41855.3|41880.3|41820.3|1
1739361810000|2025-02-12 12:03:30|41857.8|41797.8|41850.3|41790.3|41857.8|41797.8|41850.3|41790.3|0
1739361820000|2025-02-12 12:03:40|41843.2|41783.2|41843.2|41783.2|41843.2|41783.2|41843.2|41783.2|0
1739361830000|2025-02-12 12:03:50|41843|41783|41843|41783|41843|41783|41843|41783|0
1739361840000|2025-02-12 12:04:00|41828|41788|41828|41788|41828|41788|41828|41788|0
1739361850000|2025-02-12 12:04:10|41827.8|41787.8|41820.5|41760.5|41827.8|41787.8|41820.5|41760.5|1
1739361860000|2025-02-12 12:04:20|41818.2|41758.2|41815.5|41755.5|41818.2|41758.2|41815.5|41755.5|0
1739361870000|2025-02-12 12:04:30|41805.7|41765.7|41805.7|41765.7|41805.7|41765.7|41805.7|41765.7|0
1739361880000|2025-02-12 12:04:40|41802.8|41762.8|41802.8|41762.8|41802.8|41762.8|41802.8|41762.8|3
1739361890000|2025-02-12 12:04:50|41791.2|41751.2|41838.7|41798.7|41847.6|41798.7|41791.2|41751.2|1
1739361900000|2025-02-12 12:05:00|41852.6|41812.6|41862.8|41822.8|41862.8|41827.6|41847.6|41812.6|0
1739361910000|2025-02-12 12:05:10|41872.1|41812.1|41872.1|41812.1|41872.1|41812.1|41872.1|41812.1|4
1739361920000|2025-02-12 12:05:20|41858|41798|41850|41790|41858|41798|41850|41790|5
1739361930000|2025-02-12 12:05:30|41840.9|41800.9|41870.3|41810.3|41870.3|41810.3|41840.9|41791.8|5
1739361960000|2025-02-12 12:06:00|41870.5|41810.5|41872.6|41812.6|41872.6|41812.6|41870.5|41810.5|0
1739361990000|2025-02-12 12:06:30|41875|41815|41875|41815|41877.3|41817.3|41875|41815|0
1739362000000|2025-02-12 12:06:40|41867.6|41807.6|41840.1|41780.1|41867.6|41807.6|41840.1|41780.1|4
1739362010000|2025-02-12 12:06:50|41821.6|41761.6|41810.5|41750.5|41821.6|41761.6|41806.6|41746.6|2
1739362020000|2025-02-12 12:07:00|41817.6|41757.6|41825.1|41765.1|41825.1|41765.1|41817.6|41757.6|0
1739362030000|2025-02-12 12:07:10|41832.3|41772.3|41834.6|41774.6|41834.6|41774.6|41832.3|41772.3|0
1739362040000|2025-02-12 12:07:20|41837.1|41777.1|41832.6|41772.6|41837.1|41777.1|41832.5|41772.5|0
1739362060000|2025-02-12 12:07:40|41828|41768|41827.5|41767.5|41828|41768|41827.5|41767.5|1
1739362080000|2025-02-12 12:08:00|41827.4|41767.4|41822.8|41762.8|41827.4|41767.4|41822.8|41762.8|0
1739362090000|2025-02-12 12:08:10|41819.4|41759.4|41779.9|41759.9|41819.4|41759.9|41779.9|41747.4|2
1739362100000|2025-02-12 12:08:20|41777.6|41757.6|41770.3|41750.3|41777.6|41757.6|41770.3|41750.3|7
1739362110000|2025-02-12 12:08:30|41767.6|41747.6|41757.8|41737.8|41767.6|41747.6|41757.8|41737.8|6
1739362120000|2025-02-12 12:08:40|41767.1|41727.1|41764.9|41724.9|41767.1|41727.1|41762.4|41722.4|1
1739362130000|2025-02-12 12:08:50|41770.1|41710.1|41749.6|41729.6|41770.1|41729.6|41749.6|41710.1|1
1739362140000|2025-02-12 12:09:00|41747.3|41727.3|41739.8|41719.8|41747.3|41727.3|41739.8|41719.8|0
1739362150000|2025-02-12 12:09:10|41727.3|41707.3|41700.5|41640.5|41727.3|41707.3|41697.1|41639.6|4
1739362160000|2025-02-12 12:09:20|41707.4|41647.4|41707.3|41647.3|41707.4|41647.4|41707.3|41647.3|0
1739362170000|2025-02-12 12:09:30|41707.1|41647.1|41714.8|41654.8|41714.8|41654.8|41692.3|41644.8|2
1739362180000|2025-02-12 12:09:40|41704.9|41664.9|41709.8|41669.8|41709.8|41677.6|41697.6|41664.9|7
1739362200000|2025-02-12 12:10:00|||||||||1
1739362210000|2025-02-12 12:10:10|41699.9|41679.9|41699.9|41679.9|41699.9|41679.9|41699.9|41679.9|0
1739362220000|2025-02-12 12:10:20|41717.1|41657.1|41709.9|41649.9|41717.1|41657.1|41709.9|41649.9|1
1739362240000|2025-02-12 12:10:40|||||||||1
1739362260000|2025-02-12 12:11:00|41707.4|41647.4|41678|41618|41707.4|41647.4|41678|41618|13
1739362270000|2025-02-12 12:11:10|41680.5|41620.5|41673|41633|41680.5|41633|41673|41620.5|1
1739362280000|2025-02-12 12:11:20|41672.6|41632.6|41668|41628|41672.6|41632.6|41668|41628|0
1739362290000|2025-02-12 12:11:30|41675.5|41615.5|41675.5|41615.5|41675.5|41615.5|41675.5|41615.5|1
1739362300000|2025-02-12 12:11:40|||||||||2
1739362310000|2025-02-12 12:11:50|41680.3|41620.3|41675.3|41635.3|41685.1|41635.3|41675.3|41620.3|1
1739362320000|2025-02-12 12:12:00|41693|41633|41705.5|41645.5|41710.5|41650.5|41693|41633|0
1739362330000|2025-02-12 12:12:10|41705.3|41645.3|41705.3|41645.3|41705.3|41645.3|41705.3|41645.3|0
1739362350000|2025-02-12 12:12:30|41698.7|41678.7|41734.6|41714.6|41734.6|41714.6|41698.7|41678.7|3
1739362360000|2025-02-12 12:12:40|41740.5|41720.5|41743.1|41723.1|41743.1|41723.1|41740.5|41720.5|2
1739362370000|2025-02-12 12:12:50|41745.6|41725.6|41740.3|41680.3|41775.1|41745.6|41740.3|41680.3|3
1739362380000|2025-02-12 12:13:00|41740.1|41680.1|41740.4|41680.4|41740.4|41680.4|41737.8|41677.8|0
1739362390000|2025-02-12 12:13:10|41740.6|41680.6|41738.3|41678.3|41740.6|41680.6|41738.3|41678.3|0
1739362430000|2025-02-12 12:13:50|||||||||1
1739362440000|2025-02-12 12:14:00|41740.4|41680.4|41745.4|41685.4|41745.4|41685.4|41740.4|41680.4|0
1739362450000|2025-02-12 12:14:10|41747.9|41687.9|41745.4|41685.4|41747.9|41687.9|41745.4|41685.4|0
1739362470000|2025-02-12 12:14:30|41745.8|41685.8|41750.1|41690.1|41750.4|41690.4|41745.8|41685.8|1
1739362490000|2025-02-12 12:14:50|41745.4|41685.4|41710.4|41690.4|41745.4|41690.4|41710.4|41680.4|0
1739362500000|2025-02-12 12:15:00|41713.1|41673.1|41730.4|41670.4|41730.6|41673.1|41713.1|41670.4|0
1739362510000|2025-02-12 12:15:10|41732.9|41672.9|41730.4|41670.4|41732.9|41672.9|41730.4|41670.4|0
1739362530000|2025-02-12 12:15:30|41730.6|41670.6|41737.8|41677.8|41737.8|41677.8|41730.4|41670.4|1
1739362540000|2025-02-12 12:15:40|41730.4|41670.4|41730.4|41670.4|41730.4|41670.4|41730.4|41670.4|0
1739362550000|2025-02-12 12:15:50|41730.6|41670.6|41732.9|41672.9|41732.9|41672.9|41730.6|41670.6|0
1739362560000|2025-02-12 12:16:00|41737.9|41677.9|41740.4|41680.4|41740.4|41680.4|41737.9|41677.9|0
1739362570000|2025-02-12 12:16:10|41742.9|41682.9|41747.9|41687.9|41747.9|41687.9|41742.9|41682.9|0
1739362580000|2025-02-12 12:16:20|41747.7|41687.7|41745.1|41685.1|41747.7|41687.7|41745.1|41685.1|0
1739362590000|2025-02-12 12:16:30|41740.4|41680.4|41735.2|41675.2|41740.4|41680.4|41732.9|41672.9|0
1739362600000|2025-02-12 12:16:40|41732.9|41672.9|41732.9|41672.9|41732.9|41672.9|41732.9|41672.9|0
1739362620000|2025-02-12 12:17:00|41745.4|41685.4|41745.4|41685.4|41745.4|41685.4|41745.4|41685.4|0
1739362630000|2025-02-12 12:17:10|41746|41686|41753.1|41693.1|41753.1|41693.1|41746|41686|3
1739362650000|2025-02-12 12:17:30|41757.7|41697.7|41757.7|41697.7|41757.7|41697.7|41757.7|41697.7|0
1739362660000|2025-02-12 12:17:40|41747.9|41687.9|41717.9|41697.9|41747.9|41697.9|41717.9|41687.9|1
1739362670000|2025-02-12 12:17:50|41723.1|41663.1|41687.7|41667.7|41723.1|41682|41687.7|41663.1|3
1739362680000|2025-02-12 12:18:00|41675.4|41635.4|41652.6|41632.6|41675.4|41644.9|41652.6|41632.6|1
1739362690000|2025-02-12 12:18:10|41672|41612|41654.9|41614.9|41672|41614.9|41654.9|41605.1|0
1739362700000|2025-02-12 12:18:20|41647.9|41607.9|41670.8|41610.8|41670.8|41614.9|41647.9|41607.9|0
1739362710000|2025-02-12 12:18:30|41677.7|41617.7|41692.7|41632.7|41692.7|41640.2|41677.7|41617.7|1
1739362730000|2025-02-12 12:18:50|41692.6|41652.6|41717.9|41657.9|41717.9|41657.9|41687.9|41647.9|1
1739362740000|2025-02-12 12:19:00|41720.2|41660.2|41727.7|41667.7|41727.7|41667.7|41720.2|41660.2|1
1739362750000|2025-02-12 12:19:10|41730.2|41670.2|41745.4|41685.4|41745.4|41690.6|41730.2|41670.2|0
1739362760000|2025-02-12 12:19:20|41745.6|41685.6|41738.3|41698.3|41747.9|41705.2|41738.3|41685.6|0
1739362770000|2025-02-12 12:19:30|41748.4|41688.4|41752.7|41732.7|41757.7|41732.7|41748.4|41688.4|2
1739362780000|2025-02-12 12:19:40|41770|41730|41767.4|41707.4|41779|41730|41767.4|41707.4|1
1739362790000|2025-02-12 12:19:50|41767.7|41707.7|41768.8|41728.8|41779.7|41728.8|41767.7|41707.7|2
1739362800000|2025-02-12 12:20:00|41754.9|41714.9|41759.9|41699.9|41764.5|41714.9|41754.9|41699.9|0
1739362820000|2025-02-12 12:20:20|41752.5|41692.5|41747.5|41687.5|41752.5|41692.5|41747.5|41687.5|0
1739362860000|2025-02-12 12:21:00|41747.7|41687.7|41747.7|41687.7|41747.7|41687.7|41747.7|41687.7|0
1739362870000|2025-02-12 12:21:10|41757.4|41697.4|41782.7|41722.7|41782.7|41722.7|41757.4|41697.4|1
1739362880000|2025-02-12 12:21:20|41782.2|41722.2|41772.9|41712.9|41782.2|41722.2|41772.9|41712.9|0
1739362890000|2025-02-12 12:21:30|41773.1|41713.1|41780.2|41720.2|41780.2|41720.2|41773.1|41713.1|0
1739362900000|2025-02-12 12:21:40|41782.7|41722.7|41782.7|41722.7|41782.7|41722.7|41782.7|41722.7|0
1739362910000|2025-02-12 12:21:50|41787.7|41727.7|41787.7|41727.7|41787.7|41727.7|41787.7|41727.7|0
1739362940000|2025-02-12 12:22:20|41790|41730|41790|41730|41790|41730|41790|41730|23
1739362950000|2025-02-12 12:22:30|41787.7|41727.7|41787|41727|41787.7|41727.7|41787|41727|0
1739362960000|2025-02-12 12:22:40|41784.7|41724.7|41784.7|41724.7|41784.7|41724.7|41784.7|41724.7|0
1739362980000|2025-02-12 12:23:00|41787.2|41727.2|41784.7|41724.7|41787.2|41727.2|41782.2|41722.2|0
1739363000000|2025-02-12 12:23:20|41787.2|41727.2|41787.2|41727.2|41787.2|41727.2|41787.2|41727.2|0
1739363020000|2025-02-12 12:23:40|41784.7|41724.7|41784.7|41724.7|41784.7|41724.7|41784.7|41724.7|10
1739363030000|2025-02-12 12:23:50|41785.4|41725.4|41797.3|41737.3|41797.3|41737.3|41785.4|41725.4|0
1739363040000|2025-02-12 12:24:00|41799.7|41739.7|41802.2|41762.2|41802.2|41769.5|41789.5|41739.7|1
1739363050000|2025-02-12 12:24:10|41811.8|41751.8|41811.8|41751.8|41811.8|41751.8|41811.8|41751.8|0
1739363060000|2025-02-12 12:24:20|41809.7|41749.7|41807.2|41747.2|41809.7|41749.7|41807.2|41747.2|0
1739363070000|2025-02-12 12:24:30|41804.8|41744.8|41792.2|41752.2|41804.8|41754.5|41792.2|41744.8|0
1739363080000|2025-02-12 12:24:40|41794.5|41754.5|41797|41757|41797|41757|41794.5|41754.5|6
1739363090000|2025-02-12 12:24:50|41787.2|41767.2|41839.7|41779.7|41839.7|41779.7|41787.2|41761.3|25
1739363100000|2025-02-12 12:25:00|41829.5|41789.5|41824.7|41764.7|41832.3|41789.5|41819.5|41759.5|3
1739363120000|2025-02-12 12:25:20|41824.5|41764.5|41822.2|41762.2|41824.5|41764.5|41822.2|41762.2|0
1739363130000|2025-02-12 12:25:30|41822.1|41762.1|41804.6|41764.6|41822.1|41764.6|41804.6|41759.6|0
1739363150000|2025-02-12 12:25:50|41802.1|41762.1|41817.1|41757.1|41817.1|41762.1|41802.1|41757.1|0
1739363160000|2025-02-12 12:26:00|41817|41757|41802.3|41742.3|41817|41757|41802.3|41742.3|2
1739363170000|2025-02-12 12:26:10|41802|41742|41797.3|41737.3|41802|41742|41797.3|41737.3|0
1739363190000|2025-02-12 12:26:30|41787.1|41747.1|41787.1|41747.1|41787.1|41747.1|41787.1|41747.1|0
1739363200000|2025-02-12 12:26:40|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|0
1739363210000|2025-02-12 12:26:50|41795|41735|41784.8|41744.8|41795.4|41744.8|41784.8|41735|6
1739363240000|2025-02-12 12:27:20|41789.5|41749.5|41789.5|41749.5|41789.5|41749.5|41789.5|41749.5|1
1739363250000|2025-02-12 12:27:30|41809.5||41789.5||41809.5||41789.5||0
1739363260000|2025-02-12 12:27:40|41804.5|41744.5|41789.5|41749.5|41804.5|41749.5|41789.5|41744.5|0
1739363290000|2025-02-12 12:28:10|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|0
1739363300000|2025-02-12 12:28:20|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|0
1739363320000|2025-02-12 12:28:40|41780|41760|41782.1|41762.1|41782.3|41762.3|41780|41760|0
1739363340000|2025-02-12 12:29:00|41779.8|41759.8|41779.8|41759.8|41782.3|41762.3|41779.8|41759.8|0
1739363370000|2025-02-12 12:29:30|41777.3|41757.3|41789.4|41749.4|41789.4|41759.8|41777.3|41749.4|4
1739363380000|2025-02-12 12:29:40|41794.3|41734.3|41787.1|41727.1|41794.3|41734.3|41787.1|41727.1|0
1739363400000|2025-02-12 12:30:00|41787.3|41727.3|41772.1|41732.1|41789.6|41739.1|41772.1|41727.3|0
1739363410000|2025-02-12 12:30:10|41771.4|41731.4|41739.6|41719.6|41771.4|41731.4|41739.6|41719.6|3
1739363420000|2025-02-12 12:30:20|41748.7|41708.7|41749.8|41709.8|41759.6|41709.8|41747.3|41687.3|0
1739363430000|2025-02-12 12:30:30|41752.1|41712.1|41761.9|41701.9|41761.9|41712.1|41752.1|41701.9|0
1739363440000|2025-02-12 12:30:40|41754.4|41694.4|41752.3|41692.3|41754.6|41694.6|41752.3|41692.3|0
1739363450000|2025-02-12 12:30:50|41749.6|41689.6|41749.6|41689.6|41749.6|41689.6|41749.6|41689.6|0
1739363460000|2025-02-12 12:31:00|41737.1|41697.1|41729.6|41689.6|41737.1|41697.1|41729.6|41689.6|1
1739363470000|2025-02-12 12:31:10|41727.3|41667.3|41724.6|41664.6|41727.3|41667.3|41724.6|41664.6|1
1739363480000|2025-02-12 12:31:20|41714.4|41674.4|41732.3|41712.3|41732.3|41712.3|41714.4|41674.4|2
1739363490000|2025-02-12 12:31:30|41732.5|41712.5|41745.1|41705.1|41745.1|41712.5|41732.5|41705.1|0
1739363500000|2025-02-12 12:31:40|41749.8|41709.8|41749.8|41709.8|41749.8|41709.8|41749.8|41709.8|0
1739363510000|2025-02-12 12:31:50|41759.6|41699.6|41722.1|41662.1|41759.6|41699.6|41722.1|41662.1|28
1739363520000|2025-02-12 12:32:00|41721.9|41661.9|41694.2|41634.2|41721.9|41661.9|41674.4|41634.2|3
1739363530000|2025-02-12 12:32:10|41689.6|41629.6|41659.4|41639.4|41689.6|41639.4|41659.4|41629.6|1
1739363540000|2025-02-12 12:32:20|41650|41630|41674.6|41614.6|41674.6|41630|41650|41612.3|5
1739363560000|2025-02-12 12:32:40|41679.6|41619.6|41679.6|41619.6|41679.6|41619.6|41679.6|41619.6|1
1739363590000|2025-02-12 12:33:10|41680.3|41620.3|41689.6|41629.6|41689.6|41629.6|41680.3|41620.3|2
1739363600000|2025-02-12 12:33:20|41679.8|41659.8|41689.8|41669.8|41689.8|41669.8|41679.8|41659.8|3
1739363610000|2025-02-12 12:33:30|41708.9|41648.9|41696.9|41636.9|41708.9|41648.9|41696.9|41636.9|0
1739363620000|2025-02-12 12:33:40|41682.1|41642.1|41682.1|41642.1|41682.1|41642.1|41682.1|41642.1|0
1739363630000|2025-02-12 12:33:50|41684.6|41644.6|41672.1|41652.1|41684.6|41654.4|41672.1|41644.6|0
1739363640000|2025-02-12 12:34:00|41669.6|41649.6|41647.8|41627.8|41669.6|41649.6|41647.8|41627.8|2
1739363650000|2025-02-12 12:34:10|41657.3|41617.3|41679.4|41639.4|41679.4|41639.4|41657.3|41610.3|14
1739363660000|2025-02-12 12:34:20|41674.4|41654.4|41674.4|41654.4|41674.4|41654.4|41674.4|41654.4|0
1739363670000|2025-02-12 12:34:30|41693.7|41633.7|41693.7|41633.7|41693.7|41633.7|41693.7|41633.7|0
1739363680000|2025-02-12 12:34:40|41684.4|41624.4|41612.3|41572.3|41684.4|41624.4|41603.5|41572.3|4
1739363690000|2025-02-12 12:34:50|41602.6|41582.6|41612.3|41592.3|41612.3|41592.3|41602.6|41582.6|0
1739363700000|2025-02-12 12:35:00|||||||||2
1739363710000|2025-02-12 12:35:10|41619.4|41579.4|41616.9|41576.9|41619.4|41579.4|41612.3|41572.3|6
1739363720000|2025-02-12 12:35:20|41604.4|41584.4|41621.9|41581.9|41621.9|41591.7|41604.4|41576.9|1
1739363730000|2025-02-12 12:35:30|41624.2|41584.2|41614.6|41594.6|41624.2|41594.6|41614.6|41584.2|1
1739363740000|2025-02-12 12:35:40|41617.3|41597.3|41609.8|41589.8|41619.8|41599.8|41609.8|41589.8|3
1739363750000|2025-02-12 12:35:50|41609.4|41589.4|41592.3|41572.3|41609.4|41589.4|41592.3|41572.3|1
1739363760000|2025-02-12 12:36:00|41594.8|41574.8|41609.6|41569.6|41609.6|41574.8|41594.8|41569.6|3
1739363770000|2025-02-12 12:36:10|41619.6|41579.6|41624.6|41564.6|41629.2|41579.6|41619.6|41564.6|1
1739363780000|2025-02-12 12:36:20|41617.1|41577.1|41617.1|41577.1|41617.1|41577.1|41617.1|41577.1|0
1739363790000|2025-02-12 12:36:30|41626.9|41566.9|41626.9|41566.9|41626.9|41566.9|41626.9|41566.9|0
1739363800000|2025-02-12 12:36:40|41617.1|41577.1|41617.4|41577.4|41617.4|41577.4|41617.1|41577.1|5
1739363810000|2025-02-12 12:36:50|41622.1|41582.1|41642.2|41622.2|41642.2|41622.2|41622.1|41582.1|5
1739363820000|2025-02-12 12:37:00|41644.6|41624.6|41679.6|41639.6|41679.6|41639.6|41644.6|41624.6|3
1739363830000|2025-02-12 12:37:10|41679.7|41639.7|41684.6|41644.6|41684.6|41644.6|41679.7|41639.7|0
1739363840000|2025-02-12 12:37:20|41689|41629|41689|41629|41689|41629|41689|41629|1
1739363850000|2025-02-12 12:37:30|41682.1|41622.1|41682.1|41622.1|41682.1|41622.1|41682.1|41622.1|0
1739363890000|2025-02-12 12:38:10|41681.9|41621.9|41681.9|41621.9|41681.9|41621.9|41681.9|41621.9|0
1739363900000|2025-02-12 12:38:20|41679.6|41619.6|41656.7|41636.7|41679.6|41636.7|41656.7|41619.6|0
1739363910000|2025-02-12 12:38:30|41656.5|41636.5|41651.9|41631.9|41656.5|41636.5|41651.9|41631.9|0
1739363920000|2025-02-12 12:38:40|41666.5|41606.5|41629.6|41589.6|41666.5|41606.5|41629.6|41587.4|1
1739363930000|2025-02-12 12:38:50|41629.4|41589.4|41624.7|41584.7|41629.4|41589.4|41624.7|41584.7|0
1739363940000|2025-02-12 12:39:00|41634.6|41574.6|41592.1|41572.1|41634.6|41577.1|41592.1|41564.6|8
1739363950000|2025-02-12 12:39:10|41591.2|41571.2|41517.1|41477.1|41591.2|41571.2|41517.1|41467.4|22
1739363960000|2025-02-12 12:39:20|41514.7|41474.7|41495.4|41475.4|41522.2|41477.1|41495.4|41462.2|2
1739363970000|2025-02-12 12:39:30|41519.7|41479.7|41512.1|41472.1|41529.7|41479.7|41512.1|41464.6|1
1739363980000|2025-02-12 12:39:40|41509.7|41469.7|41552.2|41532.2|41557.6|41532.2|41509.7|41460.6|3
1739363990000|2025-02-12 12:39:50|41552.4|41532.4|41557|41537|41557.2|41537.2|41552.2|41532.2|2
1739364000000|2025-02-12 12:40:00|41559.4|41539.4|41595.1|41555.1|41604.9|41555.1|41559.4|41537.8|5
1739364010000|2025-02-12 12:40:10|41602.4|41562.4|41609.7|41569.7|41609.7|41569.7|41602.4|41562.4|0
1739364020000|2025-02-12 12:40:20|41609.9|41569.9|41612.2|41572.2|41612.2|41572.2|41609.9|41569.9|0
1739364030000|2025-02-12 12:40:30|41614.5|41574.5|41597.4|41557.4|41624.2|41584.4|41597.4|41547.6|2
1739364040000|2025-02-12 12:40:40|41596.9|41556.9|41592.2|41552.2|41596.9|41566.7|41586.7|41552.2|1
1739364070000|2025-02-12 12:41:10|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|2
1739364080000|2025-02-12 12:41:20|41590.4|41530.4|41590.4|41530.4|41590.4|41530.4|41590.4|41530.4|0
1739364090000|2025-02-12 12:41:30|41567.2|41507.2|41557.2|41497.2|41567.2|41507.2|41557.2|41497.2|0
1739364100000|2025-02-12 12:41:40|41552.2|41492.2|41547.2|41487.2|41552.2|41492.2|41547.2|41487.2|1
1739364110000|2025-02-12 12:41:50|41547.4|41487.4|41547.4|41487.4|41547.4|41487.4|41547.4|41487.4|0
1739364120000|2025-02-12 12:42:00|41547.2|41487.2|41547|41487|41547.2|41487.2|41547|41487|0
1739364130000|2025-02-12 12:42:10|41547.2|41487.2|41554.9|41494.9|41554.9|41494.9|41547.2|41487.2|0
1739364160000|2025-02-12 12:42:40|41557.2|41497.2|41557.2|41497.2|41557.2|41497.2|41557.2|41497.2|0
1739364170000|2025-02-12 12:42:50|41554.7|41494.7|41515.1|41475.1|41554.7|41497.2|41515.1|41472.2|1
1739364180000|2025-02-12 12:43:00|41519.7|41479.7|41519.7|41479.7|41519.7|41479.7|41519.7|41479.7|0
1739364200000|2025-02-12 12:43:20|41527|41487|41544.9|41484.9|41544.9|41487|41527|41484.7|1
1739364210000|2025-02-12 12:43:30|41547|41487|41547|41487|41547|41487|41547|41487|0
1739364220000|2025-02-12 12:43:40|41544.7|41484.7|41547|41487|41547|41487|41544.7|41484.7|0
1739364250000|2025-02-12 12:44:10|41537.7|41497.7|41561.7|41521.7|41561.7|41521.7|41537.7|41497.7|0
1739364260000|2025-02-12 12:44:20|41557|41517|41547.4|41527.4|41557|41527.4|41547.4|41517|0
1739364270000|2025-02-12 12:44:30|41552|41532|41555.6|41535.6|41557|41537|41552|41532|1
1739364290000|2025-02-12 12:44:50|41563.8|41523.8|41517|41477|41563.8|41523.8|41517|41477|1
1739364300000|2025-02-12 12:45:00|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|1
1739364310000|2025-02-12 12:45:10|41521.5|41461.5|41521.5|41461.5|41521.5|41461.5|41521.5|41461.5|0
1739364320000|2025-02-12 12:45:20|41510.4|41470.4|41474.9|41414.9|41510.4|41470.4|41474.9|41414.9|6
1739364340000|2025-02-12 12:45:40|41464.5|41424.5|41450.2|41430.2|41464.5|41430.2|41450|41424.5|5
1739364350000|2025-02-12 12:45:50|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|0
1739364360000|2025-02-12 12:46:00|41467.5|41447.5|41482.7|41442.7|41482.7|41447.5|41467.5|41442.5|10
1739364370000|2025-02-12 12:46:10|41484.9|41444.9|41482.5|41442.5|41484.9|41444.9|41482.5|41442.5|0
1739364380000|2025-02-12 12:46:20|41487.4|41447.4|41487.4|41447.4|41487.4|41447.4|41487.4|41447.4|2
1739364390000|2025-02-12 12:46:30|41497.5|41437.5|41487.7|41447.7|41497.5|41447.7|41487.5|41435.2|0
1739364400000|2025-02-12 12:46:40|41487.5|41447.5|41487.7|41447.7|41487.7|41447.7|41485.2|41445.2|0
1739364410000|2025-02-12 12:46:50|41495.2|41435.2|41487.7|41447.7|41495.2|41447.7|41487.7|41435.2|1
1739364440000|2025-02-12 12:47:20|41495.2|41435.2|41495.2|41435.2|41495.2|41435.2|41495.2|41435.2|0
1739364450000|2025-02-12 12:47:30|41490.2|41430.2|41490|41430|41490.2|41430.2|41490|41430|2
1739364460000|2025-02-12 12:47:40|41489.9|41429.9|41485|41425|41489.9|41429.9|41482.5|41422.5|0
1739364490000|2025-02-12 12:48:10|41454.7|41434.7|41432.9|41372.9|41454.7|41434.7|41425.4|41372.9|4
1739364510000|2025-02-12 12:48:30|41430.7|41370.7|41427.9|41387.9|41435.4|41387.9|41427.9|41370.7|4
1739364520000|2025-02-12 12:48:40|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|2
1739364530000|2025-02-12 12:48:50|41430|41390|41437.5|41377.5|41437.5|41390|41427.3|41370|0
1739364540000|2025-02-12 12:49:00|41430|41390|41425|41385|41430|41390|41425|41385|0
1739364550000|2025-02-12 12:49:10|41429.8|41389.8|41425|41385|41429.8|41389.8|41425|41385|4
1739364560000|2025-02-12 12:49:20|41427.3|41387.3|41424.8|41384.8|41427.3|41387.3|41424.8|41384.8|2
1739364580000|2025-02-12 12:49:40|41425|41385|41429.8|41369.8|41429.8|41385|41417.3|41367.5|1
1739364590000|2025-02-12 12:49:50|41424.8|41384.8|41437.3|41397.3|41437.3|41402.3|41422.3|41384.8|2
1739364600000|2025-02-12 12:50:00|41449.5|41389.5|41444.7|41384.7|41449.5|41389.5|41444.7|41384.7|0
1739364610000|2025-02-12 12:50:10|41444.8|41384.8|41439.7|41399.7|41447.2|41399.7|41439.7|41384.8|3
1739364620000|2025-02-12 12:50:20|41437.3|41397.3|41409.8|41369.8|41437.3|41407|41409.8|41369.8|7
1739364630000|2025-02-12 12:50:30|41410|41370|41410|41370|41410|41370|41410|41370|1
1739364640000|2025-02-12 12:50:40|41420.2|41360.2|41422.5|41362.5|41422.5|41362.5|41420.2|41360.2|0
1739364650000|2025-02-12 12:50:50|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|0
1739364660000|2025-02-12 12:51:00|41422.5|41382.5|41422.3|41382.3|41432.2|41382.5|41419.7|41372.2|6
1739364670000|2025-02-12 12:51:10|41417.3|41397.3|41444.8|41384.8|41444.8|41397.3|41417.3|41384.8|0
1739364680000|2025-02-12 12:51:20|41435|41395|41435|41395|41435|41395|41435|41395|0
1739364690000|2025-02-12 12:51:30|41437.3|41397.3|41437.1|41397.1|41437.3|41397.3|41437.1|41397.1|0
1739364700000|2025-02-12 12:51:40|41437|41397|41432.3|41392.3|41437|41397|41432.3|41392.3|0
1739364710000|2025-02-12 12:51:50|41437.5|41377.5|41437.5|41377.5|41437.5|41377.5|41437.5|41377.5|0
1739364750000|2025-02-12 12:52:30|41436.8|41376.8|41392.3|41372.3|41436.8|41376.8|41392.3|41355.9|45
1739364760000|2025-02-12 12:52:40|41385.3|41365.3|41385|41365|41385.3|41365.3|41380.3|41360.3|1
1739364770000|2025-02-12 12:52:50|41382.7|41362.7|41403.2|41343.2|41403.2|41362.7|41382.7|41343.2|0
1739364780000|2025-02-12 12:53:00|41402.8|41342.8|41402.8|41342.8|41402.8|41342.8|41402.8|41342.8|1
1739364800000|2025-02-12 12:53:20|41392.7|41352.7|41382.3|41362.3|41392.7|41362.3|41382.3|41352.7|2
1739364810000|2025-02-12 12:53:30|41375.3|41355.3|41354.5|41294.5|41377.8|41355.3|41326.1|41282.5|7
1739364820000|2025-02-12 12:53:40|41345.2|41285.2|41303.2|41283.2|41345.2|41294.8|41303.2|41283.2|1
1739364830000|2025-02-12 12:53:50|41303|41283|41297.5|41277.5|41303|41283|41297.5|41277.5|1
1739364840000|2025-02-12 12:54:00|41308|41268|41325.2|41265.2|41325.2|41268|41308|41260.5|3
1739364850000|2025-02-12 12:54:10|41325|41265|41320.2|41260.2|41325|41265|41320.2|41260.2|2
1739364860000|2025-02-12 12:54:20|41310|41270|41338.9|41278.9|41338.9|41283.9|41303.9|41267.7|11
1739364870000|2025-02-12 12:54:30|41352.8|41292.8|41352.8|41292.8|41352.8|41292.8|41352.8|41292.8|0
1739364880000|2025-02-12 12:54:40|41355.2|41295.2|41352.5|41292.5|41355.2|41295.2|41352.5|41292.5|3
1739364910000|2025-02-12 12:55:10|41340|41300|41337.7|41297.7|41340|41300|41337.7|41297.7|0
1739364920000|2025-02-12 12:55:20|41335.2|41295.2|41310|41290|41335.2|41304.8|41310|41290|1
1739364930000|2025-02-12 12:55:30|41305.3|41285.3|41287.8|41267.8|41305.3|41285.3|41287.8|41267.8|1
1739364940000|2025-02-12 12:55:40|41275.3|41255.3|41277.7|41217.7|41279.3|41255.3|41260|41210.2|10
1739364950000|2025-02-12 12:55:50|41277.6|41217.6|41265.7|41225.7|41277.6|41225.7|41256.2|41208|3
1739364960000|2025-02-12 12:56:00|41268|41228|41263.2|41223.2|41270.7|41230.7|41263.2|41223.2|2
1739364970000|2025-02-12 12:56:10|41253|41233|41250.7|41230.7|41253|41233|41250.7|41230.7|0
1739364980000|2025-02-12 12:56:20|41253.2|41233.2|41248|41208|41268|41243|41248|41208|8
1739364990000|2025-02-12 12:56:30|41245.7|41205.7|41240.5|41200.5|41245.7|41210.7|41225.3|41197.8|9
1739365000000|2025-02-12 12:56:40|41230.7|41210.7|41230.9|41190.9|41247.8|41210.7|41230.7|41190.9|6
1739365010000|2025-02-12 12:56:50|41220.5|41200.5|41243|41203|41250.5|41220.3|41220.5|41200.5|5
1739365020000|2025-02-12 12:57:00|41243.2|41203.2|41240.3|41200.3|41252.8|41203.2|41240.3|41192.8|1
1739365030000|2025-02-12 12:57:10|41230|41210|41237.6|41197.6|41237.8|41210|41225.3|41197.6|0
1739365040000|2025-02-12 12:57:20|41237.8|41197.8|41255.1|41215.1|41255.1|41229.8|41235.7|41188.2|10
1739365050000|2025-02-12 12:57:30|41257.5|41217.5|41265|41225|41267.8|41237.3|41254.8|41215.1|5
1739365060000|2025-02-12 12:57:40|41272.5|41232.5|41265|41225|41277.5|41232.5|41265|41217.5|1
1739365070000|2025-02-12 12:57:50|41262.6|41242.6|41272.5|41232.5|41272.5|41242.6|41262.6|41232.5|0
1739365080000|2025-02-12 12:58:00|41270|41230|41262.6|41202.6|41270|41232.3|41252.3|41202.6|4
1739365090000|2025-02-12 12:58:10|41264.8|41204.8|41255.1|41215.1|41264.8|41215.1|41252.3|41204.8|2
1739365100000|2025-02-12 12:58:20|41245.3|41225.3|41267.5|41227.5|41272.5|41227.5|41245.3|41207.6|0
1739365110000|2025-02-12 12:58:30|41270|41230|41282.3|41242.3|41287.5|41242.3|41270|41222.5|0
1739365120000|2025-02-12 12:58:40|41282.1|41242.1|41260|41240|41282.3|41246.9|41260|41239.8|0
1739365140000|2025-02-12 12:59:00|41259.8|41239.8|41280.3|41240.3|41280.3|41249.6|41259.8|41239.8|4
1739365150000|2025-02-12 12:59:10|41280.7|41240.7|41280.7|41240.7|41280.7|41240.7|41280.7|41240.7|0
1739365160000|2025-02-12 12:59:20|41289.9|41249.9|41287.3|41247.3|41289.9|41249.9|41287.3|41247.3|0
1739365170000|2025-02-12 12:59:30|41284.9|41244.9|41282.8|41242.8|41284.9|41244.9|41282.4|41242.4|0
1739365180000|2025-02-12 12:59:40|41287.1|41247.1|41272.8|41252.8|41287.8|41252.8|41272.8|41240.1|0
1739365190000|2025-02-12 12:59:50|41273|41253|41290.1|41250.1|41290.1|41259.9|41273|41250.1|0
1739365200000|2025-02-12 13:00:00|41291.6|41231.6|41270.1|41250.1|41291.6|41250.1|41244.6|41194.8|17
1739365210000|2025-02-12 13:00:10|41279.8|41239.8|41310.1|41250.1|41310.1|41262.6|41267.6|41235.1|4
1739365220000|2025-02-12 13:00:20|41305.5|41245.5|41285.3|41245.3|41305.5|41245.5|41285.3|41237.6|0
1739365230000|2025-02-12 13:00:30|41287.6|41247.6|41290.1|41230.1|41292.6|41253.1|41273.1|41230.1|2
1739365240000|2025-02-12 13:00:40|41280.5|41240.5|41287.6|41247.6|41287.6|41247.6|41280.5|41240.5|0
1739365250000|2025-02-12 13:00:50|41300.1|41240.1|41295.5|41275.5|41300.1|41275.5|41287.6|41237.8|0
1739365260000|2025-02-12 13:01:00|41300.1|41280.1|41307.6|41267.6|41307.6|41280.1|41288.1|41257.6|0
1739365270000|2025-02-12 13:01:10|41305.1|41265.1|41300.1|41280.1|41310.1|41280.1|41299.9|41265.1|0
1739365280000|2025-02-12 13:01:20|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|0
1739365290000|2025-02-12 13:01:30|41300.1|41280.1|41297.6|41277.6|41302.6|41282.6|41297.6|41277.6|0
1739365300000|2025-02-12 13:01:40|41295.1|41255.1|41277.6|41257.6|41295.1|41264.8|41275.1|41255.1|0
1739365310000|2025-02-12 13:01:50|41280.1|41240.1|41277.6|41237.6|41280.1|41240.1|41275.1|41235.1|0
1739365320000|2025-02-12 13:02:00|41287.4|41227.4|41264.9|41224.9|41287.4|41234.9|41260.1|41215.1|0
1739365330000|2025-02-12 13:02:10|41262.4|41222.4|41237.3|41217.3|41262.4|41222.4|41237.3|41217.3|1
1739365340000|2025-02-12 13:02:20|41237.1|41217.1|41277.6|41237.6|41278.1|41237.6|41232.4|41206.3|0
1739365360000|2025-02-12 13:02:40|41280.1|41240.1|41279.9|41239.9|41280.1|41240.1|41279.9|41239.9|0
1739365370000|2025-02-12 13:02:50|41280.1|41240.1|41291.9|41231.9|41291.9|41240.1|41280.1|41231.9|0
1739365380000|2025-02-12 13:03:00|41315.1|41255.1|41310.3|41290.3|41320.1|41290.3|41300.8|41255.1|0
1739365390000|2025-02-12 13:03:10|41312.6|41292.6|41324.9|41264.9|41335.1|41295.1|41312.6|41264.9|1
1739365400000|2025-02-12 13:03:20|41325.1|41265.1|41365.5|41325.5|41365.5|41330.6|41317.6|41265.1|8
1739365410000|2025-02-12 13:03:30|41368.1|41328.1|41413.1|41373.1|41413.1|41373.1|41350.6|41300.5|6
1739365420000|2025-02-12 13:03:40|41412.9|41372.9|41427.2|41407.2|41427.2|41407.2|41402.9|41372.8|5
1739365430000|2025-02-12 13:03:50|41442.9|41402.9|41375.8|41315.8|41453.1|41402.9|41359.7|41315.8|6
1739365440000|2025-02-12 13:04:00|41361|41321|41384.2|41324.2|41384.2|41333.7|41353.3|41308.1|2
1739365450000|2025-02-12 13:04:10|41386.5|41326.5|41371.2|41331.2|41388.8|41333.7|41371.2|41326.2|8
1739365460000|2025-02-12 13:04:20|41361.3|41341.3|41376.2|41336.2|41376.2|41346|41361.3|41336.2|0
1739365470000|2025-02-12 13:04:30|41385.4|41325.4|41346|41326|41385.4|41326|41346|41318.5|1
1739365480000|2025-02-12 13:04:40|41343.7|41323.7|41341.2|41321.2|41343.7|41323.7|41341.2|41321.2|0
1739365500000|2025-02-12 13:05:00|41341.1|41321.1|41381.1|41341.1|41381.1|41348.6|41341.1|41316.1|2
1739365510000|2025-02-12 13:05:10|41381.3|41341.3|41408.6|41368.6|41411.1|41368.6|41381.3|41339.2|1
1739365520000|2025-02-12 13:05:20|41409|41369|41401.1|41361.1|41428.6|41373.6|41401.1|41361.1|0
1739365530000|2025-02-12 13:05:30|41406.1|41346.1|41391.1|41351.1|41406.1|41351.1|41391.1|41346.1|0
1739365540000|2025-02-12 13:05:40|41393.6|41333.6|41383.6|41363.6|41393.6|41363.6|41383.6|41333.6|4
1739365550000|2025-02-12 13:05:50|41392.2|41372.2|41421.1|41361.1|41423.6|41381.1|41392.2|41361.1|8
1739365560000|2025-02-12 13:06:00|41411.3|41371.3|41411.9|41391.9|41428.8|41391.9|41411.3|41361.5|0
1739365570000|2025-02-12 13:06:10|41416.5|41396.5|41433.6|41393.6|41433.6|41398.8|41416.5|41391.1|10
1739365580000|2025-02-12 13:06:20|41433.8|41393.8|41441.1|41401.1|41441.1|41401.1|41433.8|41393.8|3
1739365590000|2025-02-12 13:06:30|41438.6|41398.6|41423.3|41363.3|41438.6|41407.8|41420.6|41360.8|3
1739365600000|2025-02-12 13:06:40|41425.8|41365.8|41382.9|41322.9|41425.8|41372.8|41382.9|41322.9|7
1739365610000|2025-02-12 13:06:50|41378.1|41318.1|41365.6|41325.6|41378.1|41325.6|41365.6|41318.1|0
1739365620000|2025-02-12 13:07:00|41360.8|41320.8|41368.3|41328.3|41368.3|41328.3|41360.8|41320.8|6
1739365630000|2025-02-12 13:07:10|41378.8|41318.8|41383.3|41363.3|41393.6|41363.3|41378.8|41318.8|0
1739365640000|2025-02-12 13:07:20|41400.6|41360.6|41395.6|41355.6|41400.6|41360.6|41395.6|41355.6|0
1739365660000|2025-02-12 13:07:40|41397.9|41357.9|41397.9|41357.9|41397.9|41357.9|41397.9|41357.9|0
1739365670000|2025-02-12 13:07:50|41400.4|41360.4|41395.4|41375.4|41400.4|41375.4|41392.9|41360.4|0
1739365680000|2025-02-12 13:08:00|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|1
1739365690000|2025-02-12 13:08:10|41405.2|41385.2|41405.1|41385.1|41405.2|41385.2|41405.1|41385.1|2
1739365700000|2025-02-12 13:08:20|41402.9|41382.9|41405.2|41385.2|41405.2|41385.2|41402.9|41382.9|0
1739365710000|2025-02-12 13:08:30|41407.7|41387.7|41415.2|41395.2|41415.2|41395.2|41407.7|41387.7|3
1739365720000|2025-02-12 13:08:40|41425.4|41405.4|41440.6|41400.6|41440.6|41410.6|41425.2|41400.6|1
1739365730000|2025-02-12 13:08:50|41438.1|41398.1|41427.6|41387.6|41438.1|41398.3|41418.3|41387.6|1
1739365740000|2025-02-12 13:09:00|41422.9|41382.9|41422.9|41382.9|41422.9|41382.9|41422.9|41382.9|0
1739365750000|2025-02-12 13:09:10|41433.1|41373.1|41433.1|41373.1|41433.1|41373.1|41433.1|41373.1|0
1739365760000|2025-02-12 13:09:20|41423.3|41383.3|41427.9|41387.9|41427.9|41387.9|41423.3|41383.3|0
1739365770000|2025-02-12 13:09:30|41428.1|41388.1|41422.9|41402.9|41430.4|41402.9|41422.9|41388.1|0
1739365780000|2025-02-12 13:09:40|41430.4|41390.4|41440.8|41400.8|41440.8|41405.2|41425.2|41390.4|3
1739365790000|2025-02-12 13:09:50|41445.4|41405.4|41447.7|41407.7|41447.7|41417.9|41435.6|41405.4|0
1739365800000|2025-02-12 13:10:00|41445.4|41405.4|41445.8|41405.8|41448.1|41417.9|41437.9|41405.4|2
1739365810000|2025-02-12 13:10:10|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|0
1739365820000|2025-02-12 13:10:20|41447.4|41387.4|41415.8|41395.8|41447.4|41395.8|41413.3|41370.4|1
1739365830000|2025-02-12 13:10:30|41418.3|41398.3|41418.3|41398.3|41418.3|41398.3|41418.3|41398.3|0
1739365860000|2025-02-12 13:11:00|41418.4|41398.4|41420.8|41400.8|41420.8|41400.8|41418.4|41398.4|0
1739365870000|2025-02-12 13:11:10|41431.1|41391.1|41430.9|41410.9|41435.8|41410.9|41430.8|41391.1|5
1739365880000|2025-02-12 13:11:20|41440.2|41420.2|41485.6|41445.6|41495.7|41445.7|41440.2|41420.2|7
1739365890000|2025-02-12 13:11:30|41483.2|41443.2|41506.5|41446.5|41513.6|41453.6|41480.7|41431.3|3
1739365900000|2025-02-12 13:11:40|41513.4|41453.4|41555.9|41515.9|41573.8|41523.4|41504.5|41448.2|12
1739365910000|2025-02-12 13:11:50|41550.9|41510.9|41565.9|41505.9|41565.9|41513.2|41550.9|41498.4|1
1739365920000|2025-02-12 13:12:00|41563.4|41503.4|41541.5|41501.5|41563.4|41508.4|41515.7|41456.1|5
1739365930000|2025-02-12 13:12:10|41534|41514|41586.1|41526.1|41586.1|41526.1|41534|41504|0
1739365940000|2025-02-12 13:12:20|41583.8|41523.8|41562.2|41502.2|41583.8|41526.5|41561.8|41501.8|10
1739365950000|2025-02-12 13:12:30|41571.5|41511.5|41584.3|41524.3|41584.3|41524.3|41571.5|41511.5|0
1739365960000|2025-02-12 13:12:40|41589.1|41529.1|41544.8|41524.8|41594.1|41550.6|41544.8|41524.8|4
1739365970000|2025-02-12 13:12:50|41551.3|41511.3|41551.1|41511.1|41551.3|41511.3|41551.1|41511.1|1
1739365980000|2025-02-12 13:13:00|41548.2|41528.2|41515.9|41495.9|41558.1|41528.2|41508.9|41468.4|1
1739365990000|2025-02-12 13:13:10|41521.3|41481.3|41511.3|41451.3|41523.6|41481.3|41511.3|41451.3|1
1739366000000|2025-02-12 13:13:20|41516.3|41456.3|41571.3|41511.3|41571.3|41511.3|41511.3|41456.3|0
1739366010000|2025-02-12 13:13:30|41571.4|41511.4|41563.9|41523.9|41573.8|41523.9|41563.9|41508.8|5
1739366020000|2025-02-12 13:13:40|41574.1|41514.1|41588.8|41528.8|41588.8|41528.8|41574.1|41514.1|0
1739366030000|2025-02-12 13:13:50|41586.3|41526.3|41586.3|41526.3|41586.3|41526.3|41586.3|41526.3|0
1739366040000|2025-02-12 13:14:00|41586.1|41526.1|41576.3|41516.3|41586.1|41528.6|41568.6|41508.6|7
1739366050000|2025-02-12 13:14:10|41575.9|41515.9|41561.4|41501.4|41575.9|41515.9|41556.4|41496.4|1
1739366060000|2025-02-12 13:14:20|41559.1|41499.1|41546.3|41506.3|41559.1|41511.3|41546.1|41496.4|0
1739366070000|2025-02-12 13:14:30|41556.4|41496.4|41558.8|41498.8|41558.8|41498.8|41556.4|41496.4|0
1739366080000|2025-02-12 13:14:40|41561.1|41501.1|41551.3|41511.3|41561.1|41511.3|41551.3|41501.1|0
1739366090000|2025-02-12 13:14:50|41561.1|41501.1|41563.2|41523.2|41581.6|41523.2|41561.1|41501.1|1
1739366100000|2025-02-12 13:15:00|41566.1|41506.1|41586.1|41526.1|41586.3|41526.3|41558.6|41506.1|1
1739366110000|2025-02-12 13:15:10|41586.4|41526.4|41553.6|41513.6|41588.8|41528.8|41553.6|41513.6|0
1739366120000|2025-02-12 13:15:20|41541.1|41481.1|41541.1|41481.1|41541.1|41481.1|41541.1|41481.1|0
1739366130000|2025-02-12 13:15:30|41540.4|41480.4|41511.3|41451.3|41540.4|41480.4|41511.3|41451.3|0
1739366140000|2025-02-12 13:15:40|41511.1|41451.1|41516.2|41456.2|41516.4|41460.7|41496.1|41451.1|0
1739366150000|2025-02-12 13:15:50|41516.1|41456.1|41516.1|41456.1|41516.1|41456.1|41516.1|41456.1|0
1739366160000|2025-02-12 13:16:00|41516.2|41456.2|41508.7|41448.7|41516.2|41456.2|41508.7|41448.7|1
1739366170000|2025-02-12 13:16:10|41511.1|41451.1|41511.2|41451.2|41511.2|41451.2|41511.1|41451.1|0
1739366180000|2025-02-12 13:16:20|41513.7|41453.7|41518.4|41458.4|41518.6|41458.6|41513.7|41453.7|2
1739366190000|2025-02-12 13:16:30|41516.1|41456.1|41516.1|41456.1|41516.1|41456.1|41516.1|41456.1|4
1739366200000|2025-02-12 13:16:40|41511.1|41451.1|41511.1|41451.1|41511.1|41451.1|41511.1|41451.1|2
1739366210000|2025-02-12 13:16:50|41498.6|41458.6|41498.6|41458.6|41498.6|41458.6|41498.6|41458.6|0
1739366220000|2025-02-12 13:17:00|41496.1|41456.1|41483.9|41423.9|41505.2|41456.1|41483.9|41423.9|0
1739366230000|2025-02-12 13:17:10|41483.6|41423.6|41478.6|41418.6|41483.6|41423.6|41478.6|41418.6|0
1739366240000|2025-02-12 13:17:20|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|0
1739366250000|2025-02-12 13:17:30|41453.6|41413.6|41446.1|41386.1|41461.1|41415.9|41435.9|41386.1|2
1739366260000|2025-02-12 13:17:40|41435.7|41395.7|41428.4|41388.4|41435.7|41395.7|41428.4|41388.4|2
1739366270000|2025-02-12 13:17:50|41428.6|41368.6|41401.1|41341.1|41428.6|41370.5|41401.1|41341.1|2
1739366280000|2025-02-12 13:18:00|41401.4|41341.4|41411.2|41371.2|41421.1|41371.2|41401.4|41341.4|0
1739366290000|2025-02-12 13:18:10|41423.7|41363.7|41416.2|41376.2|41423.7|41376.2|41416.2|41363.7|0
1739366300000|2025-02-12 13:18:20|41418.6|41378.6|41418.6|41378.6|41418.6|41378.6|41418.6|41378.6|0
1739366310000|2025-02-12 13:18:30|41421.1|41381.1|41421.1|41381.1|41421.1|41381.1|41421.1|41381.1|1
1739366320000|2025-02-12 13:18:40|41423.6|41383.6|41423.6|41383.6|41423.6|41383.6|41423.6|41383.6|0
1739366330000|2025-02-12 13:18:50|41428.6|41388.6|41428.6|41388.6|41428.6|41388.6|41428.6|41388.6|0
1739366340000|2025-02-12 13:19:00|41428.4|41388.4|41426.2|41386.2|41428.4|41388.4|41426.2|41386.2|0
1739366350000|2025-02-12 13:19:10|41426|41386|41417.5|41377.5|41426|41396|41415.2|41377.3|33
1739366360000|2025-02-12 13:19:20|41417.1|41377.1|41417.1|41377.1|41417.1|41377.1|41417.1|41377.1|0
1739366370000|2025-02-12 13:19:30|41410.2|41370.2|41410.2|41370.2|41410.2|41370.2|41410.2|41370.2|0
1739366380000|2025-02-12 13:19:40|41407.8|41367.8|41412.7|41372.7|41412.7|41372.7|41407.8|41367.8|1
1739366390000|2025-02-12 13:19:50|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|11
1739366400000|2025-02-12 13:20:00|41425.2|41385.2|41452.8|41392.8|41452.8|41411.9|41425.2|41385.2|13
1739366410000|2025-02-12 13:20:10|41447.8|41407.8|41474.6|41414.6|41474.6|41414.6|41447.8|41407.8|19
1739366420000|2025-02-12 13:20:20|41481.9|41421.9|41485|41445|41489.6|41445|41480.3|41421.9|0
1739366430000|2025-02-12 13:20:30|41487.3|41447.3|41515.3|41455.3|41515.5|41462.8|41487.3|41440|16
1739366440000|2025-02-12 13:20:40|41515.5|41455.5|41515.5|41455.5|41515.5|41455.5|41515.5|41455.5|0
1739366450000|2025-02-12 13:20:50|41515.3|41455.3|41510.3|41450.3|41515.3|41455.3|41510.3|41450.3|1
1739366460000|2025-02-12 13:21:00|41509.4|41449.4|41405.1|41365.1|41509.4|41449.4|41405.1|41364.6|5
1739366470000|2025-02-12 13:21:10|41415|41355|41415|41355|41415|41355|41415|41355|0
1739366490000|2025-02-12 13:21:30|41404.8|41364.8|41389.4|41369.4|41404.8|41369.4|41389.4|41364.8|0
1739366500000|2025-02-12 13:21:40|41379.6|41359.6|41357.6|41317.6|41388.4|41359.6|41357.6|41317.6|1
1739366510000|2025-02-12 13:21:50|41350.1|41290.1|41295.1|41235.1|41350.1|41290.1|41295.1|41235.1|0
1739366520000|2025-02-12 13:22:00|41292.6|41232.6|41291|41251|41300.1|41251|41287.6|41227.6|1
1739366530000|2025-02-12 13:22:10|41292.8|41272.8|41327.6|41267.6|41330.1|41277.6|41292.8|41267.6|0
1739366540000|2025-02-12 13:22:20|41326.9|41266.9|41310.1|41250.1|41326.9|41266.9|41310.1|41250.1|0
1739366550000|2025-02-12 13:22:30|41310.3|41250.3|41310.3|41250.3|41310.3|41250.3|41310.3|41250.3|0
1739366560000|2025-02-12 13:22:40|41310.5|41250.5|41315.1|41255.1|41315.1|41255.1|41310.5|41250.5|0
1739366570000|2025-02-12 13:22:50|41317.8|41277.8|41317.8|41277.8|41317.8|41277.8|41317.8|41277.8|0
1739366590000|2025-02-12 13:23:10|41317.6|41297.6|41360.1|41300.1|41360.1|41300.1|41317.6|41278.9|1
1739366600000|2025-02-12 13:23:20|41360|41300|41380|41320|41380|41320|41360|41300|0
1739366610000|2025-02-12 13:23:30|41382.3|41322.3|41326.9|41266.9|41382.3|41334.8|41320|41266.9|11
1739366620000|2025-02-12 13:23:40|41317.5|41257.5|41317.5|41257.5|41320|41272.5|41312.5|41255.1|0
1739366630000|2025-02-12 13:23:50|41314.8|41254.8|41295|41255|41315|41255|41295|41250.1|0
1739366640000|2025-02-12 13:24:00|41280|41260|41312.6|41252.6|41312.6|41260|41280|41222.5|1
1739366650000|2025-02-12 13:24:10|41315|41255|41284.8|41224.8|41315|41255|41284.8|41224.8|4
1739366660000|2025-02-12 13:24:20|41279.9|41219.9|41232.3|41212.3|41279.9|41223.9|41227.4|41204.9|1
1739366670000|2025-02-12 13:24:30|41242.3|41222.3|41253.9|41213.9|41253.9|41222.4|41242.3|41213.9|11
1739366680000|2025-02-12 13:24:40|41256.4|41216.4|41290.1|41230.1|41290.1|41235.1|41256.4|41216.4|0
1739366700000|2025-02-12 13:25:00|41279.8|41239.8|41279.8|41239.8|41279.8|41239.8|41279.8|41239.8|1
1739366710000|2025-02-12 13:25:10|41284.6|41244.6|41274.8|41254.8|41284.6|41254.8|41274.8|41244.6|0
1739366720000|2025-02-12 13:25:20|41277.1|41257.1|41254.8|41194.8|41277.1|41257.1|41252.4|41192.4|10
1739366730000|2025-02-12 13:25:30|41250.1|41190.1|41195.5|41175.5|41250.1|41212.1|41195.5|41175.5|1
1739366740000|2025-02-12 13:25:40|41172.2|41152.2|41207.3|41147.3|41209.9|41154.6|41167.2|41133.3|8
1739366750000|2025-02-12 13:25:50|41207.4|41147.4|41190.1|41150.1|41207.4|41159.8|41179.8|41144.9|1
1739366760000|2025-02-12 13:26:00|41192.4|41152.4|41214.9|41154.9|41214.9|41155.5|41192.4|41144.9|0
1739366770000|2025-02-12 13:26:10|41204.8|41164.8|41195.1|41155.1|41205.3|41164.8|41192.8|41143|2
1739366790000|2025-02-12 13:26:30|41192.8|41152.8|41202.6|41142.6|41202.6|41152.8|41190.5|41142.6|0
1739366810000|2025-02-12 13:26:50|41192.4|41152.4|41190.1|41150.1|41192.4|41152.4|41187.6|41147.6|0
1739366820000|2025-02-12 13:27:00|41182.6|41142.6|41187.3|41147.3|41197.6|41147.3|41182.6|41137.6|6
1739366830000|2025-02-12 13:27:10|41172.1|41152.1|41161|41121|41172.1|41152.1|41152.6|41121|25
1739366840000|2025-02-12 13:27:20|41139.8|41099.8|41150.3|41090.3|41154.9|41099.8|41139.8|41090.3|2
1739366850000|2025-02-12 13:27:30|41148|41088|41148|41088|41148|41088|41148|41088|0
1739366860000|2025-02-12 13:27:40|41145.5|41085.5|41147.2|41087.2|41152.4|41092.4|41145.5|41085.5|3
1739366880000|2025-02-12 13:28:00|41149.6|41089.6|41144.4|41104.4|41152.6|41104.4|41142.1|41089.6|0
1739366890000|2025-02-12 13:28:10|41157.4|41097.4|41179.6|41119.6|41179.6|41119.6|41157.4|41097.4|1
1739366900000|2025-02-12 13:28:20|41179.4|41119.4|41185.1|41125.1|41185.1|41125.1|41179.4|41119.4|1
1739366920000|2025-02-12 13:28:40|41189.7|41129.7|41157.2|41117.2|41189.7|41139.4|41157.2|41111.9|1
1739366930000|2025-02-12 13:28:50|41159.6|41119.6|41159.6|41119.6|41159.6|41119.6|41159.6|41119.6|0
1739366940000|2025-02-12 13:29:00|41166.9|41106.9|41164.4|41104.4|41166.9|41106.9|41164.4|41104.4|1
1739366950000|2025-02-12 13:29:10|41161.9|41101.9|41161.9|41101.9|41161.9|41101.9|41161.9|41101.9|1
1739366960000|2025-02-12 13:29:20|41159.7|41099.7|41114.7|41094.7|41159.7|41099.7|41114.7|41084.9|9
1739366970000|2025-02-12 13:29:30|41115.3|41095.3|41115.1|41095.1|41140.6|41099.7|41112.9|41078.1|10
1739366980000|2025-02-12 13:29:40|41114.9|41094.9|41112.4|41092.4|41114.9|41094.9|41112.4|41092.4|5
1739366990000|2025-02-12 13:29:50|41110.1|41090.1|41138.1|41078.1|41138.1|41090.1|41110.1|41068.6|22
1739367000000|2025-02-12 13:30:00|41137.6|41077.6|41085.1|41025.1|41137.6|41077.6|41082.8|41025.1|77
1739367010000|2025-02-12 13:30:10|41084.7|41024.7|41027.8|41007.8|41084.7|41027.4|41027.6|41002.8|18
1739367020000|2025-02-12 13:30:20|41050.8|40990.8|41065.3|41005.3|41065.3|41007.4|41020.4|40981|6
1739367030000|2025-02-12 13:30:30|41055.4|41015.4|41055.4|41015.4|41055.4|41015.4|41055.4|41015.4|5
1739367040000|2025-02-12 13:30:40|41075.3|41015.3|41080.3|41020.3|41082.8|41022.8|41075.3|41015.3|2
1739367050000|2025-02-12 13:30:50|41070.4|41030.4|41055.8|41035.8|41080.4|41050.1|41055.6|41030.4|0
1739367060000|2025-02-12 13:31:00|41058.1|41038.1|41044.9|40984.9|41058.1|41038.1|41020.1|40984.9|8
1739367070000|2025-02-12 13:31:10|41042.4|40982.4|41037.4|40997.4|41042.6|40997.4|41037.4|40982.4|13
1739367080000|2025-02-12 13:31:20|41034.7|40994.7|41049.5|40989.5|41049.5|40994.7|41034.7|40982|24
1739367090000|2025-02-12 13:31:30|41049.4|40989.4|41057|40997|41057|40997|41049.4|40989.4|1
1739367100000|2025-02-12 13:31:40|41054.5|40994.5|41069.5|41009.5|41069.5|41009.5|41037|40977|15
1739367110000|2025-02-12 13:31:50|41069.4|41009.4|41066.9|41006.9|41069.4|41009.4|41066.9|41006.9|7
1739367120000|2025-02-12 13:32:00|41069.5|41009.5|41092|41032|41092|41032|41069.5|41009.5|7
1739367130000|2025-02-12 13:32:10|41092.7|41032.7|41102|41042|41102|41042|41092.7|41032.7|5
1739367140000|2025-02-12 13:32:20|41101.9|41041.9|41099.5|41039.5|41101.9|41041.9|41099.5|41039.5|0
1739367150000|2025-02-12 13:32:30|41089.4|41049.4|41059.5|40999.5|41089.4|41056.3|41059.5|40999.5|11
1739367160000|2025-02-12 13:32:40|41057.2|40997.2|41047|41007|41057.2|41007|41047|40997.2|1
1739367170000|2025-02-12 13:32:50|41044.7|41004.7|41019.4|40979.4|41051.7|41011.7|41019.4|40979.4|2
1739367180000|2025-02-12 13:33:00|41026.9|40966.9|41026.9|40966.9|41026.9|40966.9|41026.9|40966.9|1
1739367190000|2025-02-12 13:33:10|41029.2|40969.2|41014.5|40954.5|41029.2|40972|40991.5|40947.2|10
1739367200000|2025-02-12 13:33:20|41016.9|40956.9|41004.7|40984.7|41016.9|40984.7|41004.7|40956.9|0
1739367210000|2025-02-12 13:33:30|41026.9|40986.9|41026.9|40986.9|41026.9|40986.9|41026.9|40986.9|0
1739367220000|2025-02-12 13:33:40|41037.2|40977.2|41042|41002|41051.9|41002|41037.2|40977.2|0
1739367230000|2025-02-12 13:33:50|41046.7|41006.7|41064.2|41004.2|41064.2|41006.7|41046.7|40997.2|20
1739367240000|2025-02-12 13:34:00|41066.7|41006.7|41089.5|41029.5|41089.5|41029.5|41061.7|41006.7|5
1739367250000|2025-02-12 13:34:10|41081.7|41041.7|41089.2|41049.2|41099.2|41051.7|41081.7|41031.9|0
1739367270000|2025-02-12 13:34:30|41089.3|41049.3|41091.8|41071.8|41094.3|41071.8|41089.3|41049.3|0
1739367290000|2025-02-12 13:34:50|41094.3|41074.3|41079.2|41019.2|41139.3|41088.1|41059|41002.2|11
1739367300000|2025-02-12 13:35:00|41061.1|41021.1|41061.7|41021.7|41066.7|41021.7|41056.3|41003.8|120
1739367310000|2025-02-12 13:35:10|41049|41029|40996.8|40956.8|41057.9|41029|40996.8|40943.5|3
1739367320000|2025-02-12 13:35:20|40997|40957|41008.8|40988.8|41018.8|40988.8|40997|40957|0
1739367330000|2025-02-12 13:35:30|41038.8|40978.8|41033.8|40973.8|41043.3|40991.5|41011.5|40969|6
1739367340000|2025-02-12 13:35:40|41033.6|40973.6|41031.3|40971.3|41033.6|40973.6|41031.3|40971.3|2
1739367350000|2025-02-12 13:35:50|41033.8|40973.8|40993.8|40933.8|41033.8|40982.9|40964|40933.8|4
1739367360000|2025-02-12 13:36:00|40984|40944|41006.1|40946.1|41006.1|40956.3|40984|40938.8|1
1739367370000|2025-02-12 13:36:10|40996.3|40956.3|40987.6|40947.6|41037.7|40994.7|40987.6|40932.9|117
1739367380000|2025-02-12 13:36:20|40992.4|40952.4|40982.9|40922.9|40992.4|40955.1|40950.1|40920.8|21
1739367390000|2025-02-12 13:36:30|40989.9|40929.9|40994.9|40954.9|40994.9|40954.9|40957.7|40920.1|8
1739367400000|2025-02-12 13:36:40|40992.4|40952.4|40953.4|40933.4|40992.4|40952.4|40953.4|40933.4|14
1739367410000|2025-02-12 13:36:50|||||||||29
1739367420000|2025-02-12 13:37:00|40951.1|40931.1|40953.4|40933.4|40953.4|40933.4|40951.1|40931.1|7
1739367430000|2025-02-12 13:37:10|40953.6|40933.6|40954|40894|40968.3|40933.6|40949.5|40894|16
1739367440000|2025-02-12 13:37:20|40941.5|40901.5|40941.5|40901.5|40941.5|40901.5|40941.5|40901.5|1
1739367450000|2025-02-12 13:37:30|40931|40911|40910.1|40890.1|40935.4|40911|40905.4|40875.4|7
1739367460000|2025-02-12 13:37:40|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|3
1739367470000|2025-02-12 13:37:50|40905.6|40885.6|40932.6|40892.6|40932.6|40892.6|40905.6|40880.9|5
1739367480000|2025-02-12 13:38:00|40932.7|40892.7|40932.7|40892.7|40932.7|40892.7|40932.7|40892.7|3
1739367490000|2025-02-12 13:38:10|40937.4|40897.4|40924.9|40904.9|40937.4|40907.2|40924.9|40897.4|8
1739367500000|2025-02-12 13:38:20|40927.2|40907.2|40932.4|40892.4|40932.4|40907.2|40927.2|40892.4|1
1739367510000|2025-02-12 13:38:30|40922.6|40902.6|40922.6|40902.6|40922.6|40902.6|40922.6|40902.6|0
1739367520000|2025-02-12 13:38:40|40922.2|40902.2|40917.6|40897.6|40922.2|40902.2|40917.6|40897.6|1
1739367530000|2025-02-12 13:38:50|40917.4|40897.4|40919.7|40899.7|40919.7|40899.7|40917.4|40897.4|4
1739367540000|2025-02-12 13:39:00|40917.4|40897.4|40917.4|40897.4|40919.5|40899.5|40917.4|40897.4|2
1739367550000|2025-02-12 13:39:10|40915|40895|40907.9|40887.9|40919.9|40895|40907.9|40879.9|8
1739367560000|2025-02-12 13:39:20|40910.2|40890.2|40904.9|40884.9|40915.2|40890.2|40904.9|40875.2|7
1739367570000|2025-02-12 13:39:30|40904.5|40884.5|40849.9|40809.9|40904.5|40884.5|40849.9|40797.5|3
1739367580000|2025-02-12 13:39:40|40852.4|40812.4|40885.2|40845.2|40889.9|40845.2|40827.4|40787.4|11
1739367590000|2025-02-12 13:39:50|40885|40845|40860.4|40800.4|40889|40849.7|40860|40800.4|6
1739367600000|2025-02-12 13:40:00|40855.4|40815.4|40850.4|40790.4|40857.7|40825.2|40845.2|40790.4|1
1739367610000|2025-02-12 13:40:10|40850|40790|40807.9|40767.9|40850|40800|40807.9|40760.4|6
1739367620000|2025-02-12 13:40:20|40817.7|40757.7|40802.9|40762.9|40817.7|40762.9|40802.9|40752.7|2
1739367630000|2025-02-12 13:40:30|40800.2|40760.2|40780.2|40740.2|40802.7|40760.2|40780.2|40735|10
1739367640000|2025-02-12 13:40:40|40790|40730|40787.5|40767.5|40797.4|40767.5|40775.2|40730|2
1739367650000|2025-02-12 13:40:50|40797.7|40757.7|40892.7|40872.7|40892.7|40872.7|40797.7|40755.2|5
1739367660000|2025-02-12 13:41:00|40903.2|40863.2|40899.5|40859.5|40922.7|40870.2|40899.5|40859.5|0
1739367670000|2025-02-12 13:41:10|40907.7|40847.7|40912.5|40852.5|40912.7|40852.7|40907.7|40847.7|4
1739367680000|2025-02-12 13:41:20|40914.9|40854.9|40907.9|40867.9|40914.9|40867.9|40905.2|40854.9|1
1739367690000|2025-02-12 13:41:30|40910.2|40870.2|40920.2|40880.2|40927.7|40895.2|40905.7|40865|0
1739367700000|2025-02-12 13:41:40|40920.4|40880.4|40915.2|40895.2|40922.7|40895.2|40915.2|40880.4|3
1739367710000|2025-02-12 13:41:50|40920.2|40900.2|40997.7|40957.7|41005.4|40960.2|40920.2|40898.1|6
1739367720000|2025-02-12 13:42:00|41002.7|40962.7|41030.6|40970.6|41030.6|40970.6|41002.7|40953.4|2
1739367730000|2025-02-12 13:42:10|41032.9|40972.9|41025.4|40965.4|41032.9|40972.9|41022.9|40962.9|2
1739367740000|2025-02-12 13:42:20|41025.6|40965.6|41025.4|40965.4|41027.9|40967.9|41025.4|40965.4|0
1739367750000|2025-02-12 13:42:30|41022.9|40962.9|40997.9|40957.9|41022.9|40962.9|40997.9|40957.9|0
1739367760000|2025-02-12 13:42:40|41008.4|40948.4|41000.6|40980.6|41008.4|40980.6|40998.2|40948.4|0
1739367770000|2025-02-12 13:42:50|41010.4|40970.4|41010.4|40970.4|41010.4|40970.4|41010.4|40970.4|0
1739367780000|2025-02-12 13:43:00|41008.1|40968.1|40982.9|40942.9|41014.8|40968.1|40982.9|40942.9|1
1739367790000|2025-02-12 13:43:10|40980.2|40940.2|40980.6|40940.6|40980.6|40940.6|40977.9|40937.9|2
1739367800000|2025-02-12 13:43:20|40978.1|40958.1|40991.6|40971.6|40991.6|40971.6|40978.1|40958.1|1
1739367810000|2025-02-12 13:43:30|41001.3|40961.3|41001.3|40961.3|41005.9|40965.9|41001.3|40961.3|1
1739367820000|2025-02-12 13:43:40|41010.7|40950.7|41010.7|40950.7|41010.7|40950.7|41010.7|40950.7|0
1739367830000|2025-02-12 13:43:50|41007.5|40947.5|40976.3|40936.3|41007.5|40947.5|40976.3|40923.6|0
1739367840000|2025-02-12 13:44:00|40978.8|40938.8|41004.5|40944.5|41004.5|40965.7|40969.3|40938.8|3
1739367850000|2025-02-12 13:44:10|40994.6|40954.6|41034.1|40994.1|41034.1|40998.9|40994.6|40954.1|15
1739367860000|2025-02-12 13:44:20|41034.3|40994.3|41040.4|40980.4|41043.9|40994.3|41030.9|40980.4|2
1739367870000|2025-02-12 13:44:30|41040.2|40980.2|41026.2|40966.2|41040.2|40980.2|41026.2|40966.2|0
1739367890000|2025-02-12 13:44:50|41016.6|40976.6|41031.2|40971.2|41038.6|40981.4|41016.6|40971.2|1
1739367900000|2025-02-12 13:45:00|41033.7|40973.7|41023.9|40963.9|41036.2|40985.9|41023.9|40963.9|1
1739367910000|2025-02-12 13:45:10|41023.7|40963.7|41004.1|40944.1|41023.7|40963.7|41004.1|40944.1|2
1739367920000|2025-02-12 13:45:20|41003.9|40943.9|41004.1|40944.1|41004.1|40944.1|41001.6|40941.6|1
1739367930000|2025-02-12 13:45:30|40994.3|40934.3|40979.4|40919.4|40994.3|40934.3|40979.4|40919.4|5
1739367940000|2025-02-12 13:45:40|40964.4|40904.4|40931.9|40891.9|40964.4|40904.4|40931.9|40891.9|1
1739367950000|2025-02-12 13:45:50|40936.9|40876.9|40934.3|40874.3|40936.9|40891.8|40911.8|40871.8|0
1739367960000|2025-02-12 13:46:00|40931.9|40871.9|40924.4|40864.4|40931.9|40871.9|40924.4|40864.4|0
1739367970000|2025-02-12 13:46:10|40924.3|40864.3|40922.1|40862.1|40924.3|40864.3|40921.9|40861.9|0
1739367980000|2025-02-12 13:46:20|40938.4|40878.4|40949.8|40929.8|40949.8|40929.8|40919.4|40878.4|13
1739367990000|2025-02-12 13:46:30|40952.1|40932.1|41004.8|40944.8|41004.8|40944.8|40952.1|40932.1|3
1739368000000|2025-02-12 13:46:40|41005.9|40945.9|41009.8|40949.8|41024.8|40977.3|40997.3|40945.9|1
1739368010000|2025-02-12 13:46:50|41007.3|40947.3|41007.3|40947.3|41007.3|40947.3|41007.3|40947.3|0
1739368020000|2025-02-12 13:47:00|40997.6|40957.6|40974.8|40954.8|41017.3|40972.8|40974.6|40942.1|1
1739368030000|2025-02-12 13:47:10|40995.5|40935.5|41017.1|40957.1|41017.1|40980.1|40995.5|40935.5|1
1739368040000|2025-02-12 13:47:20|41016.8|40956.8|40997.1|40957.1|41016.8|40959.6|40997.1|40956.8|4
1739368050000|2025-02-12 13:47:30|41001.9|40961.9|41015.1|40955.1|41015.1|40961.9|41001.9|40954.4|4
1739368060000|2025-02-12 13:47:40|41022.5|40962.5|41032.1|40972.1|41032.1|40972.1|41022.5|40962.5|0
1739368070000|2025-02-12 13:47:50|41024.6|41004.6|41027.1|41007.1|41027.1|41007.1|41024.6|41004.6|1
1739368080000|2025-02-12 13:48:00|41027.3|41007.3|41044.4|41004.4|41044.4|41007.3|41025|40995.1|1
1739368090000|2025-02-12 13:48:10|41044.3|41004.3|41056.4|41016.4|41056.4|41016.4|41044.3|41004.3|0
1739368100000|2025-02-12 13:48:20|41056.6|41016.6|41054.1|41014.1|41056.6|41016.6|41054.1|41014.1|0
1739368110000|2025-02-12 13:48:30|41051.8|41011.8|41044.6|41024.6|41054.4|41024.6|41044.6|41011.8|1
1739368120000|2025-02-12 13:48:40|41046.9|41026.9|41046.9|41026.9|41046.9|41026.9|41046.9|41026.9|0
1739368130000|2025-02-12 13:48:50|41047.1|41027.1|41049.4|41029.4|41049.4|41029.4|41047.1|41027.1|0
1739368140000|2025-02-12 13:49:00|41069.2|41029.2|41096.9|41076.9|41111.7|41076.9|41069.2|41029.2|26
1739368150000|2025-02-12 13:49:10|41109.4|41069.4|41114.4|41074.4|41114.4|41074.4|41109.4|41069.4|0
1739368160000|2025-02-12 13:49:20|41114.6|41074.6|41144.4|41084.4|41144.4|41084.4|41114.6|41074.4|0
1739368170000|2025-02-12 13:49:30|41149.4|41089.4|41136.9|41096.9|41149.4|41101.6|41131.9|41071.9|3
1739368180000|2025-02-12 13:49:40|41147.1|41087.1|41149.4|41089.4|41149.4|41089.4|41147.1|41087.1|0
1739368190000|2025-02-12 13:49:50|41136.9|41096.9|41076.7|41056.7|41136.9|41096.9|41076.7|41056.7|1
1739368200000|2025-02-12 13:50:00|41079.2|41039.2|41074.4|41034.4|41079.2|41046.4|41061.6|41032.1|1
1739368210000|2025-02-12 13:50:10|41071.9|41031.9|41071.7|41031.7|41071.9|41031.9|41071.7|41031.7|0
1739368220000|2025-02-12 13:50:20|41072.1|41032.1|41089.4|41029.4|41089.4|41032.1|41072.1|41024.8|1
1739368230000|2025-02-12 13:50:30|41089.6|41029.6|41094.4|41034.4|41094.4|41034.4|41089.6|41029.6|1
1739368240000|2025-02-12 13:50:40|41097.1|41037.1|41089.4|41029.4|41097.1|41037.1|41089.4|41029.4|0
1739368250000|2025-02-12 13:50:50|41089.1|41029.1|41109.4|41049.4|41109.4|41049.4|41084.4|41024.4|0
1739368260000|2025-02-12 13:51:00|41106.9|41046.9|41106.9|41046.9|41106.9|41046.9|41106.9|41046.9|1
1739368270000|2025-02-12 13:51:10|41096.6|41056.6|41103.9|41043.9|41106.9|41061.6|41081.6|41036.4|0
1739368280000|2025-02-12 13:51:20|41104.2|41044.2|41116.7|41056.7|41119.2|41059.2|41104.2|41044.2|0
1739368300000|2025-02-12 13:51:40|41119.2|41059.2|41119.6|41079.6|41129.4|41079.6|41119.2|41059.2|0
1739368310000|2025-02-12 13:51:50|41121.9|41081.9|41121.9|41081.9|41121.9|41081.9|41121.9|41081.9|1
1739368330000|2025-02-12 13:52:10|41119.2|41079.2|41102.1|41042.1|41119.2|41079.2|41088.9|41031.5|1
1739368350000|2025-02-12 13:52:30|41114.2|41054.2|41121.9|41061.9|41124|41064|41114.2|41054.2|1
1739368360000|2025-02-12 13:52:40|41122.1|41062.1|41126.7|41066.7|41126.9|41076.9|41116.9|41062.1|0
1739368370000|2025-02-12 13:52:50|41114.2|41074.2|41124.4|41064.4|41124.4|41074.2|41111.9|41064.4|1
1739368380000|2025-02-12 13:53:00|41089.4|41029.4|41084.4|41024.4|41089.4|41029.4|41084.4|41024.4|5
1739368390000|2025-02-12 13:53:10|41084.2|41024.2|41064.4|41004.4|41084.2|41024.2|41064.4|41004.4|3
1739368400000|2025-02-12 13:53:20|41064.6|41004.6|41061.9|41001.9|41064.6|41004.6|41061.9|41001.9|0
1739368410000|2025-02-12 13:53:30|41059.6|40999.6|41037.1|40997.1|41059.6|41004.4|41037.1|40994.7|0
1739368420000|2025-02-12 13:53:40|41012.9|40992.9|41010.4|40990.4|41012.9|40992.9|41010.4|40990.4|0
1739368430000|2025-02-12 13:53:50|41029.7|40969.7|41019.6|40979.6|41029.7|40979.6|41019.6|40969.7|0
1739368440000|2025-02-12 13:54:00|41017.2|40977.2|41037.1|40977.1|41039.4|40979.4|41017.2|40967.4|5
1739368450000|2025-02-12 13:54:10|41026.9|40986.9|41024.4|40984.4|41026.9|40986.9|41024.4|40984.4|2
1739368460000|2025-02-12 13:54:20|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|0
1739368470000|2025-02-12 13:54:30|41009.6|40989.6|41019|40959|41019|40989.6|41004.7|40959|1
1739368480000|2025-02-12 13:54:40|41019.2|40959.2|40997.2|40957.2|41019.2|40964.6|40997.2|40952.2|9
1739368490000|2025-02-12 13:54:50|40990.3|40950.3|40972.2|40952.2|40990.3|40959.7|40972.2|40950.3|1
1739368500000|2025-02-12 13:55:00|40981.9|40941.9|40959.2|40919.2|40981.9|40941.9|40956.9|40906.7|7
1739368510000|2025-02-12 13:55:10|40971.7|40911.7|40947.2|40887.2|40971.7|40919.2|40947.2|40887.2|2
1739368520000|2025-02-12 13:55:20|40947.4|40887.4|40954.7|40894.7|40957.2|40902.1|40942.1|40887.4|2
1739368530000|2025-02-12 13:55:30|||||||||2
1739368540000|2025-02-12 13:55:40|40959.7|40899.7|40964.6|40904.6|40964.6|40904.6|40959.7|40899.7|0
1739368550000|2025-02-12 13:55:50|40957.2|40917.2|40957.2|40917.2|40957.2|40917.2|40957.2|40917.2|1
1739368560000|2025-02-12 13:56:00|40959.6|40919.6|41032.2|40972.2|41032.2|40977.2|40959.6|40919.6|5
1739368570000|2025-02-12 13:56:10|41036.9|40976.9|41040.4|40980.4|41040.4|40980.4|41036.9|40976.9|1
1739368580000|2025-02-12 13:56:20|41050.1|40990.1|41075.1|41015.1|41075.1|41015.1|41050.1|40990.1|1
1739368590000|2025-02-12 13:56:30|41079.7|41019.7|41079.7|41019.7|41079.7|41019.7|41079.7|41019.7|0
1739368600000|2025-02-12 13:56:40|41080.1|41020.1|41067.8|41047.8|41080.1|41047.8|41067.8|41020.1|2
1739368610000|2025-02-12 13:56:50|41067.9|41047.9|41084.7|41024.7|41084.7|41047.9|41067.9|41024.7|4
1739368620000|2025-02-12 13:57:00|41077.8|41017.8|41077.6|41017.6|41080.1|41020.1|41077.6|41017.6|1
1739368630000|2025-02-12 13:57:10|41077.4|41017.4|41075.1|41015.1|41077.4|41017.4|41072.6|41012.6|3
1739368640000|2025-02-12 13:57:20|41077.4|41017.4|41122.2|41062.2|41129.7|41069.7|41069.9|41017.4|5
1739368650000|2025-02-12 13:57:30|41119.9|41059.9|41125.1|41065.1|41125.1|41065.1|41119.7|41059.7|0
1739368660000|2025-02-12 13:57:40|41125.2|41065.2|41127.7|41067.7|41127.7|41067.7|41125.2|41065.2|0
1739368670000|2025-02-12 13:57:50|41128.1|41068.1|41137.7|41077.7|41137.7|41077.7|41128.1|41068.1|6
1739368680000|2025-02-12 13:58:00|41137.9|41077.9|41145.1|41085.1|41145.1|41085.1|41137.9|41077.9|0
1739368690000|2025-02-12 13:58:10|41132.4|41072.4|41132.2|41072.2|41132.4|41072.4|41132.2|41072.2|1
1739368700000|2025-02-12 13:58:20|41129.9|41069.9|41133.1|41073.1|41133.1|41073.1|41125.1|41065.1|7
1739368710000|2025-02-12 13:58:30|41135.9|41095.9|41135.8|41075.8|41149.9|41107.6|41135.8|41075.8|2
1739368720000|2025-02-12 13:58:40|41127.9|41087.9|41123.3|41083.3|41127.9|41087.9|41123.3|41083.3|0
1739368730000|2025-02-12 13:58:50|41133.1|41073.1|41133.1|41073.1|41133.1|41073.1|41127.7|41067.7|1
1739368740000|2025-02-12 13:59:00|41123.3|41083.3|41137.7|41097.7|41147.9|41097.7|41123.3|41078.4|3
1739368750000|2025-02-12 13:59:10|41135.1|41115.1|41140.6|41120.6|41154.5|41134.5|41135.1|41115.1|4
1739368760000|2025-02-12 13:59:20|41150.4|41110.4|41186.5|41126.5|41186.5|41145.2|41145.2|41110.4|2
1739368770000|2025-02-12 13:59:30|41198.1|41138.1|41170.1|41130.1|41200.6|41140.6|41170.1|41130.1|3
1739368780000|2025-02-12 13:59:40|41170.4|41110.4|41185.9|41125.9|41188.4|41129|41155.9|41105.8|15
1739368790000|2025-02-12 13:59:50|41188.3|41128.3|41188.4|41128.4|41188.4|41128.4|41186.1|41126.1|0
1739368800000|2025-02-12 14:00:00|41188.6|41128.6|41175.9|41135.9|41190.9|41135.9|41175.9|41118.6|2
1739368810000|2025-02-12 14:00:10|41186.6|41126.6|41217.2|41197.2|41217.4|41197.4|41184|41126.6|14
1739368820000|2025-02-12 14:00:20|41238.1|41178.1|41228.3|41188.3|41238.1|41188.3|41228.3|41178.1|2
1739368830000|2025-02-12 14:00:30|41226.3|41186.3|41228.6|41188.6|41228.8|41188.8|41226.3|41186.3|3
1739368840000|2025-02-12 14:00:40|41229|41189|41221.5|41161.5|41236.1|41206.3|41221.5|41161.5|6
1739368850000|2025-02-12 14:00:50|41211.1|41171.1|41199.1|41159.1|41211.1|41176.3|41189.3|41159.1|60
1739368860000|2025-02-12 14:01:00|41196.8|41156.8|41172|41112|41205.9|41156.8|41162|41111.8|5
1739368870000|2025-02-12 14:01:10|41169.5|41109.5|41116.6|41056.6|41169.5|41109.5|41116.6|41056.6|5
1739368880000|2025-02-12 14:01:20|41114.3|41054.3|41056.3|40996.3|41114.3|41064.3|41039.3|40996.3|5
1739368890000|2025-02-12 14:01:30|41049.3|40989.3|41016.8|40976.8|41061.6|41004.3|41016.8|40976.8|1
1739368900000|2025-02-12 14:01:40|41007|40987|41009.3|40989.3|41009.3|40989.3|41007|40987|6
1739368910000|2025-02-12 14:01:50|41021.8|40981.8|41021.8|40981.8|41021.8|40981.8|41021.8|40981.8|1
1739368920000|2025-02-12 14:02:00|41012.3|40992.3|41109.3|41049.3|41111.1|41051.1|41012.3|40992.3|4
1739368930000|2025-02-12 14:02:10|41091.6|41031.6|41093.6|41033.6|41093.6|41033.6|41091.3|41031.3|1
1739368940000|2025-02-12 14:02:20|41084.1|41044.1|41159.5|41099.5|41159.5|41099.5|41084.1|41034.8|1
1739368950000|2025-02-12 14:02:30|41161.8|41101.8|41166.8|41106.8|41166.8|41114.3|41152|41101.8|6
1739368960000|2025-02-12 14:02:40|41167.1|41107.1|41174.6|41114.6|41174.6|41114.6|41167.1|41107.1|0
1739368970000|2025-02-12 14:02:50|41174.8|41114.8|41221.6|41161.6|41261.6|41201.6|41174.8|41114.8|15
1739368980000|2025-02-12 14:03:00|41219.1|41159.1|41194.3|41134.3|41219.1|41159.1|41194.3|41134.3|3
1739368990000|2025-02-12 14:03:10|41191.6|41131.6|41177|41117|41196.8|41136.8|41177|41117|2
1739369000000|2025-02-12 14:03:20|41176.4|41116.4|41167|41107|41176.4|41116.4|41167|41107|0
1739369010000|2025-02-12 14:03:30|41166.8|41106.8|41166.8|41106.8|41166.8|41106.8|41166.8|41106.8|0
1739369020000|2025-02-12 14:03:40|41167|41107|41169.5|41109.5|41169.5|41109.5|41167|41107|0
1739369030000|2025-02-12 14:03:50|41164.3|41124.3|41192.1|41132.1|41192.1|41137.1|41157.1|41124.3|0
1739369040000|2025-02-12 14:04:00|41199.5|41139.5|41196.8|41156.8|41201.8|41156.8|41192|41139.5|0
1739369050000|2025-02-12 14:04:10|41199.3|41159.3|41201.8|41161.8|41201.8|41161.8|41199.3|41159.3|4
1739369060000|2025-02-12 14:04:20|41194.3|41174.3|41194.3|41174.3|41194.3|41174.3|41194.3|41174.3|2
1739369070000|2025-02-12 14:04:30|41191.6|41171.6|41206.8|41166.8|41211.4|41171.6|41191.6|41151.4|2
1739369100000|2025-02-12 14:05:00|||||||||1
1739369110000|2025-02-12 14:05:10|41204.5|41164.5|41192|41152|41204.5|41174.3|41192|41152|3
1739369120000|2025-02-12 14:05:20|41189.3|41149.3|41179.1|41139.1|41199.3|41149.3|41168.9|41138.9|0
1739369130000|2025-02-12 14:05:30|41201.6|41141.6|41196.8|41136.8|41204.1|41144.1|41196.6|41136.6|5
1739369140000|2025-02-12 14:05:40|41196.6|41136.6|41194.3|41134.3|41196.6|41136.6|41194.3|41134.3|1
1739369160000|2025-02-12 14:06:00|41194.4|41134.4|41194.3|41134.3|41196.4|41136.4|41191.9|41131.9|1
1739369170000|2025-02-12 14:06:10|41194.4|41134.4|41181.6|41121.6|41201.8|41141.8|41174.1|41114.1|8
1739369180000|2025-02-12 14:06:20|41181.4|41121.4|41181.2|41121.2|41181.4|41121.4|41181.2|41121.2|0
1739369190000|2025-02-12 14:06:30|41176.9|41136.9|41176.9|41136.9|41176.9|41136.9|41176.9|41136.9|1
1739369200000|2025-02-12 14:06:40|41196.6|41136.6|41186.6|41146.6|41196.8|41149.1|41186.6|41136.6|0
1739369210000|2025-02-12 14:06:50|41188.9|41148.9|41226.9|41186.9|41231.9|41186.9|41188.9|41148.9|12
1739369220000|2025-02-12 14:07:00|41231.6|41191.6|41239.4|41199.4|41243.7|41199.4|41231.6|41176.8|2
1739369230000|2025-02-12 14:07:10|41239.3|41199.3|41226.6|41166.6|41246.4|41199.3|41226.6|41166.6|2
1739369250000|2025-02-12 14:07:30|41231.6|41171.6|41266.8|41206.8|41266.8|41206.8|41223.2|41171.6|3
1739369260000|2025-02-12 14:07:40|41266.6|41206.6|41254.4|41214.4|41266.6|41214.4|41254.4|41201.8|7
1739369270000|2025-02-12 14:07:50|41269.4|41209.4|41256.9|41216.9|41269.4|41216.9|41256.9|41209.4|0
1739369280000|2025-02-12 14:08:00|41257.1|41217.1|41254.6|41234.6|41259.6|41234.6|41254.6|41217.1|5
1739369290000|2025-02-12 14:08:10|41264.4|41224.4|41279.3|41219.3|41279.3|41224.4|41264.4|41214.4|0
1739369300000|2025-02-12 14:08:20|41274.3|41214.3|41264.4|41204.4|41279.1|41219.1|41264.4|41204.4|1
1739369310000|2025-02-12 14:08:30|41257.1|41217.1|41301.8|41241.8|41301.8|41241.8|41254.4|41214.4|10
1739369320000|2025-02-12 14:08:40|41292.3|41252.3|41292.3|41252.3|41302.1|41252.5|41292.3|41241.6|14
1739369330000|2025-02-12 14:08:50|41292.5|41252.5|41292.5|41252.5|41292.5|41252.5|41292.5|41252.5|0
1739369340000|2025-02-12 14:09:00|41283|41263|41276|41256|41295.1|41265.5|41276|41255.1|29
1739369350000|2025-02-12 14:09:10|41278.3|41258.3|41321.2|41261.2|41323.9|41265.8|41276|41236.5|35
1739369360000|2025-02-12 14:09:20|41321.4|41261.4|41298.7|41258.7|41326|41266|41298.7|41246.2|3
1739369370000|2025-02-12 14:09:30|41298.9|41258.9|41308.3|41248.3|41310.5|41273.7|41293.7|41245.8|8
1739369380000|2025-02-12 14:09:40|41308.2|41248.2|41298.3|41238.3|41308.2|41248.2|41295.7|41235.7|1
1739369390000|2025-02-12 14:09:50|41298.2|41238.2|41283.7|41263.7|41300.8|41263.7|41283.7|41238.2|0
1739369400000|2025-02-12 14:10:00|41283.9|41263.9|41310.8|41250.8|41310.8|41263.9|41283.7|41250.8|0
1739369410000|2025-02-12 14:10:10|41318.2|41258.2|41315.7|41255.7|41320.7|41260.7|41313.2|41253.2|0
1739369420000|2025-02-12 14:10:20|41315.6|41255.6|41290.3|41250.3|41315.6|41265.3|41290.3|41235.8|2
1739369430000|2025-02-12 14:10:30|41285.6|41245.6|41285.5|41245.5|41300.5|41245.6|41285.5|41240.5|2
1739369440000|2025-02-12 14:10:40|41275.3|41255.3|41272.6|41232.6|41289.8|41255.3|41270.6|41225.1|4
1739369450000|2025-02-12 14:10:50|41282.4|41222.4|41282.4|41222.4|41282.4|41222.4|41282.4|41222.4|0
1739369460000|2025-02-12 14:11:00|41270.3|41230.3|41269.9|41229.9|41270.3|41230.3|41269.9|41229.9|0
1739369470000|2025-02-12 14:11:10|41269.8|41229.8|41261.7|41221.7|41269.8|41237.1|41252.4|41221.7|9
1739369480000|2025-02-12 14:11:20|41278|41218|41283|41223|41283|41223|41278|41218|5
1739369490000|2025-02-12 14:11:30|41282.8|41222.8|41275.3|41235.3|41282.8|41235.3|41275.3|41222.8|0
1739369500000|2025-02-12 14:11:40|41282.8|41222.8|41282.8|41222.8|41282.8|41222.8|41282.8|41222.8|0
1739369510000|2025-02-12 14:11:50|41280.5|41220.5|41280.5|41220.5|41280.5|41220.5|41280.5|41220.5|0
1739369520000|2025-02-12 14:12:00|41270.8|41230.8|41270.8|41230.8|41270.8|41230.8|41270.8|41230.8|0
1739369530000|2025-02-12 14:12:10|41282.8|41222.8|41273|41233|41282.8|41233.1|41273|41220.5|7
1739369540000|2025-02-12 14:12:20|41272.8|41232.8|41272.6|41232.6|41273|41233|41272.6|41232.6|5
1739369550000|2025-02-12 14:12:30|41273|41233|41287.6|41227.6|41287.6|41233|41273|41227.6|3
1739369560000|2025-02-12 14:12:40|41290.1|41230.1|41290.1|41230.1|41290.1|41230.1|41290.1|41230.1|0
1739369570000|2025-02-12 14:12:50|41287.6|41227.6|41287.6|41227.6|41287.6|41227.6|41287.6|41227.6|0
1739369580000|2025-02-12 14:13:00|41285.3|41225.3|41282.8|41222.8|41285.3|41233|41273|41222.6|0
1739369600000|2025-02-12 14:13:20|41282.4|41222.4|41268|41208|41282.4|41234.9|41254.9|41200.5|2
1739369610000|2025-02-12 14:13:30|41268.1|41208.1|41268.1|41208.1|41268.1|41208.1|41268.1|41208.1|0
1739369620000|2025-02-12 14:13:40|41267.9|41207.9|41267.8|41207.8|41267.9|41207.9|41265.4|41205.4|1
1739369640000|2025-02-12 14:14:00|41257.9|41217.9|41260.4|41220.4|41260.4|41220.4|41257.9|41217.9|10
1739369650000|2025-02-12 14:14:10|41268.1|41228.1|41268.1|41228.1|41268.1|41228.1|41268.1|41228.1|0
1739369660000|2025-02-12 14:14:20|41268.3|41228.3|41278.1|41218.1|41278.1|41228.3|41268.3|41218.1|4
1739369670000|2025-02-12 14:14:30|||||||||2
1739369680000|2025-02-12 14:14:40|41280.4|41220.4|41250.6|41230.6|41280.4|41239.9|41250.6|41220.4|1
1739369700000|2025-02-12 14:15:00|41248.3|41228.3|41256|41216|41265.8|41228.3|41248.3|41205.8|0
1739369710000|2025-02-12 14:15:10|41265.8|41205.8|41298.3|41238.3|41300.6|41240.6|41265.8|41205.8|3
1739369720000|2025-02-12 14:15:20|41288.6|41248.6|41303.3|41243.3|41303.3|41248.6|41288.6|41238.3|0
1739369730000|2025-02-12 14:15:30|41305.8|41245.8|41311.1|41271.1|41311.1|41271.1|41304.2|41245.8|0
1739369740000|2025-02-12 14:15:40|41311|41271|41308.3|41268.3|41320.8|41271|41308.3|41260.8|0
1739369750000|2025-02-12 14:15:50|41320.8|41260.8|41313.3|41253.3|41320.8|41273.5|41313.3|41253.3|10
1739369760000|2025-02-12 14:16:00|41311|41251|41304|41264|41313.8|41264|41304|41251|0
1739369770000|2025-02-12 14:16:10|41308.8|41268.8|41313.8|41253.8|41313.8|41268.8|41304.2|41253.8|0
1739369780000|2025-02-12 14:16:20|41303.6|41263.6|41308.8|41248.8|41308.8|41263.6|41301.3|41248.8|0
1739369790000|2025-02-12 14:16:30|41298.5|41258.5|41296|41256|41298.5|41258.5|41296|41256|1
1739369800000|2025-02-12 14:16:40|41303.8|41243.8|41303.6|41243.6|41303.8|41243.8|41301.3|41241.3|0
1739369820000|2025-02-12 14:17:00|41306|41246|41290.8|41250.8|41306|41250.8|41290.8|41241.3|1
1739369850000|2025-02-12 14:17:30|41288.4|41248.4|41286.1|41246.1|41288.4|41248.4|41286.1|41246.1|0
1739369860000|2025-02-12 14:17:40|41296.5|41236.5|41296.5|41236.5|41296.5|41236.5|41296.5|41236.5|1
1739369870000|2025-02-12 14:17:50|41299|41239|41298.8|41238.8|41301.3|41241.3|41298.8|41238.8|6
1739369880000|2025-02-12 14:18:00|41291.3|41251.3|41276.3|41216.3|41301.5|41251.3|41275.9|41216.3|6
1739369890000|2025-02-12 14:18:10|41276.5|41216.5|41263.4|41203.4|41281.1|41240.8|41253.6|41198.6|7
1739369900000|2025-02-12 14:18:20|41253.3|41213.3|41263.4|41203.4|41263.4|41213.4|41253.3|41203.4|0
1739369910000|2025-02-12 14:18:30|41244|41204|41220.9|41180.9|41244|41204|41220.9|41170.8|3
1739369920000|2025-02-12 14:18:40|41218.6|41178.6|41198.4|41158.4|41228.4|41178.6|41198.4|41153.4|1
1739369930000|2025-02-12 14:18:50|41188.3|41168.3|41166.5|41146.5|41193.4|41168.3|41166.5|41146.5|5
1739369940000|2025-02-12 14:19:00|41166.3|41146.3|41181.3|41141.3|41181.3|41146.3|41166.3|41139|2
1739369950000|2025-02-12 14:19:10|41229|41169|41231.1|41171.1|41233.8|41173.8|41229|41169|1
1739369960000|2025-02-12 14:19:20|41216.3|41176.3|41216.3|41176.3|41216.3|41176.3|41216.3|41176.3|0
1739369970000|2025-02-12 14:19:30|41213.8|41193.8|41213.8|41193.8|41213.8|41193.8|41213.8|41193.8|0
1739369980000|2025-02-12 14:19:40|41216.3|41196.3|41218.8|41198.8|41219|41199|41216.3|41196.3|0
1739370000000|2025-02-12 14:20:00|41228.3|41188.3|41228.3|41188.3|41228.3|41188.3|41228.3|41188.3|0
1739370010000|2025-02-12 14:20:10|41218.8|41178.8|41208.8|41148.8|41221.3|41178.8|41196.3|41146.1|1
1739370020000|2025-02-12 14:20:20|41206.3|41146.3|41203.8|41143.8|41206.3|41146.3|41203.8|41143.8|0
1739370040000|2025-02-12 14:20:40|41201.5|41141.5|41196.1|41136.1|41201.5|41150.9|41190.9|41136.1|0
1739370050000|2025-02-12 14:20:50|41196.3|41136.3|41194.1|41134.1|41196.3|41136.3|41194|41134|0
1739370060000|2025-02-12 14:21:00|41198.8|41138.8|41181.3|41141.3|41198.8|41143.6|41181.3|41133.8|0
1739370070000|2025-02-12 14:21:10|41181.1|41141.1|41171.4|41131.4|41181.1|41150.9|41168.6|41131.4|7
1739370080000|2025-02-12 14:21:20|41161.1|41141.1|41156.1|41116.1|41168.1|41141.1|41153.8|41113.8|8
1739370090000|2025-02-12 14:21:30|41178.4|41118.4|41190.9|41130.9|41190.9|41130.9|41178.4|41118.4|0
1739370100000|2025-02-12 14:21:40|41185.9|41125.9|41188.4|41128.4|41188.4|41128.4|41185.9|41125.9|0
1739370110000|2025-02-12 14:21:50|41185.9|41125.9|41182.9|41122.9|41185.9|41125.9|41181.1|41121.1|0
1739370120000|2025-02-12 14:22:00|41175.9|41115.9|41170.9|41150.9|41180.9|41150.9|41168.6|41115.9|0
1739370130000|2025-02-12 14:22:10|41178.4|41138.4|41170.9|41150.9|41178.4|41150.9|41168.6|41138.4|0
1739370140000|2025-02-12 14:22:20|41178.4|41138.4|41213.4|41173.4|41226.1|41173.6|41168.6|41138.4|5
1739370180000|2025-02-12 14:23:00|41210.4|41170.4|41195.9|41155.9|41210.4|41170.4|41195.9|41155.9|3
1739370190000|2025-02-12 14:23:10|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|0
1739370200000|2025-02-12 14:23:20|41188.4|41148.4|41188.4|41148.4|41188.4|41148.4|41188.4|41148.4|0
1739370220000|2025-02-12 14:23:40|41186.1|41146.1|41186.1|41146.1|41186.1|41146.1|41186.1|41146.1|0
1739370240000|2025-02-12 14:24:00|41175.7|41155.7|41173.4|41153.4|41175.7|41155.7|41173.4|41153.4|1
1739370250000|2025-02-12 14:24:10|41173.6|41153.6|41185.7|41125.7|41190.4|41158.2|41168.4|41125.7|7
1739370270000|2025-02-12 14:24:30|41175.5|41135.5|41185.5|41145.5|41192.9|41145.5|41160.5|41130.9|1
1739370280000|2025-02-12 14:24:40|41185.4|41145.4|41190.4|41150.4|41190.5|41155.5|41175.5|41143|0
1739370290000|2025-02-12 14:24:50|41188|41148|41205.7|41145.7|41205.7|41148|41188|41143.4|7
1739370300000|2025-02-12 14:25:00|41186.2|41166.2|41275.2|41235.2|41275.2|41245.7|41186.2|41166.2|7
1739370310000|2025-02-12 14:25:10|41282.7|41222.7|41275.4|41215.4|41282.7|41222.7|41275.4|41215.4|1
1739370330000|2025-02-12 14:25:30|41273|41213|41273|41213|41273|41213|41273|41213|1
1739370350000|2025-02-12 14:25:50|||||||||1
1739370360000|2025-02-12 14:26:00|41265.5|41205.5|41265.5|41205.5|41265.5|41205.5|41265.5|41205.5|0
1739370370000|2025-02-12 14:26:10|41268|41208|41268|41208|41268|41208|41268|41208|0
1739370390000|2025-02-12 14:26:30|41263|41203|41252.7|41212.7|41263|41222.9|41242.9|41203|0
1739370400000|2025-02-12 14:26:40|41245.2|41225.2|41273|41213|41273|41225.2|41245.2|41210.5|0
1739370410000|2025-02-12 14:26:50|41263.4|41223.4|41270.7|41230.7|41270.7|41230.7|41263.4|41223.4|2
1739370430000|2025-02-12 14:27:10|41270.3|41230.3|41237.8|41217.8|41270.3|41230.3|41237.8|41210.3|1
1739370450000|2025-02-12 14:27:30|41245.5|41205.5|41245.7|41205.7|41245.7|41205.7|41245.5|41205.5|2
1739370460000|2025-02-12 14:27:40|41248|41208|41248|41208|41248|41208|41248|41208|0
1739370470000|2025-02-12 14:27:50|41237.8|41217.8|41240.5|41220.5|41240.5|41220.5|41237.8|41217.8|6
1739370480000|2025-02-12 14:28:00|41250.3|41210.3|41217.1|41177.1|41252.3|41217.5|41217.1|41177.1|6
1739370490000|2025-02-12 14:28:10|41215.3|41155.3|41215.3|41155.3|41215.3|41155.3|41215.3|41155.3|0
1739370510000|2025-02-12 14:28:30|41205.7|41145.7|41177.8|41157.8|41205.7|41158.2|41177.8|41145.7|3
1739370530000|2025-02-12 14:28:50|41175.7|41155.7|41201.4|41141.4|41201.4|41158.2|41175.7|41139.1|0
1739370550000|2025-02-12 14:29:10|41201.6|41141.6|41218.2|41158.2|41218.2|41158.2|41201.6|41141.6|5
1739370560000|2025-02-12 14:29:20|41243.4|41183.4|41250.9|41190.9|41250.9|41190.9|41243.4|41183.4|0
1739370570000|2025-02-12 14:29:30|41251|41191|41248.2|41208.2|41255.7|41208.2|41245.9|41191|0
1739370590000|2025-02-12 14:29:50|41250.5|41210.5|41250.5|41210.5|41250.5|41210.5|41250.5|41210.5|1
1739370600000|2025-02-12 14:30:00|41250.7|41210.7|41253|41213|41253|41222.8|41242.8|41210.5|1
1739370610000|2025-02-12 14:30:10|41242.8|41222.8|41185.7|41125.7|41242.8|41222.8|41185.7|41125.7|2
1739370620000|2025-02-12 14:30:20|41173.2|41133.2|41163.5|41123.5|41173.2|41133.2|41155.9|41113|2
1739370630000|2025-02-12 14:30:30|41173.7|41113.7|41158.9|41138.9|41178.4|41138.9|41158.9|41113.7|1
1739370640000|2025-02-12 14:30:40|41173.9|41133.9|41173.9|41133.9|41173.9|41133.9|41173.9|41133.9|1
1739370650000|2025-02-12 14:30:50|41196|41136|41215.8|41155.8|41215.8|41155.8|41196|41136|0
1739370660000|2025-02-12 14:31:00|41223.3|41163.3|41223.5|41183.5|41231|41183.5|41218.5|41163.3|1
1739370670000|2025-02-12 14:31:10|41225.7|41185.7|41228.3|41188.3|41228.3|41188.3|41225.7|41185.7|0
1739370680000|2025-02-12 14:31:20|41218.7|41198.7|41230.8|41210.8|41230.8|41210.8|41218.7|41198.7|5
1739370690000|2025-02-12 14:31:30|41231.2|41211.2|41265.8|41225.8|41265.8|41228.5|41231.2|41211.2|1
1739370700000|2025-02-12 14:31:40|41266|41226|41268.3|41228.3|41268.3|41228.3|41266|41226|0
1739370720000|2025-02-12 14:32:00|41263.3|41223.3|41263.3|41223.3|41263.3|41223.3|41263.3|41223.3|2
1739370730000|2025-02-12 14:32:10|||||||||3
1739370740000|2025-02-12 14:32:20|41255.8|41235.8|41243.3|41183.3|41258.3|41238.3|41230.8|41181|2
1739370760000|2025-02-12 14:32:40|41243|41183|41238.3|41178.3|41243|41188.5|41228.5|41178.3|1
1739370770000|2025-02-12 14:32:50|41228.2|41188.2|41228.2|41188.2|41228.2|41188.2|41228.2|41188.2|0
1739370780000|2025-02-12 14:33:00|41225.8|41185.8|41248.5|41208.5|41258.3|41208.5|41221.2|41185.8|1
1739370790000|2025-02-12 14:33:10|41250.8|41210.8|41258.2|41218.2|41265.7|41218.2|41250.8|41201|4
1739370800000|2025-02-12 14:33:20|41258.3|41218.3|41260.7|41220.7|41260.7|41220.7|41258.3|41218.3|0
1739370830000|2025-02-12 14:33:50|41250.5|41230.5|41253.2|41193.2|41257.6|41230.5|41243.2|41193.2|13
1739370840000|2025-02-12 14:34:00|41255.5|41195.5|41263|41203|41263|41203|41255.5|41195.5|0
1739370850000|2025-02-12 14:34:10|41253.1|41213.1|41255.5|41215.5|41255.5|41215.5|41253.1|41213.1|0
1739370870000|2025-02-12 14:34:30|41255.6|41215.6|41255.3|41215.3|41258|41218|41255.3|41215.3|0
1739370880000|2025-02-12 14:34:40|41255.5|41215.5|41250.3|41210.3|41255.5|41215.5|41250.3|41210.3|7
1739370890000|2025-02-12 14:34:50|41250.5|41210.5|41255.1|41215.1|41255.1|41215.1|41250.5|41210.5|0
1739370900000|2025-02-12 14:35:00|41255.3|41215.3|41327.3|41287.3|41342.6|41292.8|41255.3|41215.3|13
1739370910000|2025-02-12 14:35:10|41320.1|41280.1|41320.1|41280.1|41320.1|41280.1|41320.1|41280.1|1
1739370920000|2025-02-12 14:35:20|41307.4|41287.4|41319.8|41279.8|41319.8|41287.4|41299.9|41269.8|1
1739370930000|2025-02-12 14:35:30|41317.3|41277.3|41319.8|41279.8|41319.8|41279.8|41317.3|41277.3|0
1739370940000|2025-02-12 14:35:40|41317.3|41277.3|41301.9|41281.9|41321.9|41281.9|41301.9|41276.9|4
1739370950000|2025-02-12 14:35:50|41297.3|41277.3|41276.7|41216.7|41297.3|41277.3|41276.7|41216.7|10
1739370960000|2025-02-12 14:36:00|41276.6|41216.6|41274.6|41214.6|41276.9|41226.7|41266.7|41214.6|0
1739370970000|2025-02-12 14:36:10|41264.9|41224.9|41264.9|41224.9|41264.9|41224.9|41264.9|41224.9|0
1739370980000|2025-02-12 14:36:20|41259.2|41239.2|41244.6|41224.6|41264.2|41239.2|41244.6|41224.2|3
1739370990000|2025-02-12 14:36:30|41254.1|41214.1|41253.9|41213.9|41254.1|41214.1|41253.9|41213.9|0
1739371000000|2025-02-12 14:36:40|41251.7|41211.7|41256.9|41196.9|41271.4|41223.5|41243.3|41195.8|18
1739371010000|2025-02-12 14:36:50|41256.7|41196.7|41256.7|41196.7|41256.7|41196.7|41256.7|41196.7|0
1739371020000|2025-02-12 14:37:00|41256.5|41196.5|41256.5|41196.5|41256.5|41196.5|41256.5|41196.5|4
1739371030000|2025-02-12 14:37:10|41246.7|41206.7|41291.9|41231.9|41291.9|41231.9|41246.7|41206.7|0
1739371040000|2025-02-12 14:37:20|41291.5|41231.5|41281.7|41241.7|41291.5|41241.7|41279.4|41229.2|1
1739371050000|2025-02-12 14:37:30|41284.2|41244.2|41284.2|41244.2|41284.2|41244.2|41284.2|41244.2|0
1739371060000|2025-02-12 14:37:40|41274.4|41254.4|41302.6|41242.6|41302.6|41254.4|41272.1|41237.9|2
1739371070000|2025-02-12 14:37:50|41302.2|41242.2|41302.2|41242.2|41302.2|41242.2|41302.1|41242.1|1
1739371080000|2025-02-12 14:38:00|41297.2|41237.2|41264.9|41244.9|41297.2|41247.1|41264.9|41237.2|0
1739371090000|2025-02-12 14:38:10|41262.2|41242.2|41262.4|41242.4|41262.4|41242.4|41262.2|41242.2|0
1739371110000|2025-02-12 14:38:30|41259.7|41219.7|41264.9|41204.9|41269.6|41219.7|41259.7|41204.9|0
1739371120000|2025-02-12 14:38:40|41264.7|41204.7|41259.9|41199.9|41264.7|41204.7|41259.9|41199.9|0
1739371130000|2025-02-12 14:38:50|41249.7|41209.7|41272.4|41212.4|41272.4|41214.7|41247.4|41207.4|0
1739371140000|2025-02-12 14:39:00|41272.8|41212.8|41280.1|41220.1|41280.1|41220.1|41272.8|41212.8|1
1739371150000|2025-02-12 14:39:10|41280.3|41220.3|41277.4|41237.4|41284.9|41237.4|41277.4|41220.3|0
1739371160000|2025-02-12 14:39:20|41284.9|41224.9|41287.2|41227.2|41287.2|41242.1|41274.7|41224.9|0
1739371170000|2025-02-12 14:39:30|41277.4|41237.4|41279.7|41239.7|41279.7|41239.7|41277.4|41237.4|1
1739371180000|2025-02-12 14:39:40|41289.9|41229.9|41280.1|41240.1|41289.9|41240.1|41279.9|41229.9|4
1739371200000|2025-02-12 14:40:00|41279.9|41239.9|41280.1|41240.1|41280.1|41240.1|41277.6|41237.6|5
1739371220000|2025-02-12 14:40:20|41277.6|41237.6|41277.6|41237.6|41277.6|41237.6|41277.6|41237.6|0
1739371230000|2025-02-12 14:40:30|41265.1|41245.1|41265.1|41245.1|41275.3|41245.1|41265.1|41235.3|3
1739371240000|2025-02-12 14:40:40|41264.7|41244.7|41273.1|41233.1|41273.1|41244.7|41257.8|41228.5|1
1739371270000|2025-02-12 14:41:10|41273.3|41233.3|41298.4|41258.4|41308.3|41258.4|41273.3|41233.3|3
1739371280000|2025-02-12 14:41:20|41303.1|41263.1|41303.1|41263.1|41303.1|41263.1|41303.1|41263.1|0
1739371290000|2025-02-12 14:41:30|||||||||5
1739371300000|2025-02-12 14:41:40|41305.4|41265.4|41302.7|41282.7|41307.9|41282.7|41302.7|41265.4|0
1739371320000|2025-02-12 14:42:00|41297.7|41277.7|41283.8|41263.8|41297.7|41277.7|41283.8|41263.8|1
1739371330000|2025-02-12 14:42:10|41283.3|41263.3|41220.4|41160.4|41283.3|41263.3|41215.8|41160.4|2
1739371340000|2025-02-12 14:42:20|||||||||3
1739371350000|2025-02-12 14:42:30|41210.1|41170.1|41198.1|41158.1|41210.1|41170.1|41198.1|41158.1|0
1739371360000|2025-02-12 14:42:40|41185.9|41145.9|41190.6|41130.6|41190.6|41145.9|41185.9|41130.6|6
1739371370000|2025-02-12 14:42:50|41180.6|41120.6|41143.4|41103.4|41180.6|41130.4|41143.4|41090.8|1
1739371380000|2025-02-12 14:43:00|41145.8|41105.8|41178.1|41118.1|41178.1|41118.1|41145.8|41101.1|1
1739371390000|2025-02-12 14:43:10|41177.7|41117.7|41177.7|41117.7|41177.7|41117.7|41177.7|41117.7|1
1739371400000|2025-02-12 14:43:20|41152.4|41132.4|41157.9|41097.9|41164.9|41132.4|41145.4|41097.9|2
1739371410000|2025-02-12 14:43:30|41147.6|41107.6|41137.7|41117.7|41147.6|41117.7|41137.7|41107.6|0
1739371420000|2025-02-12 14:43:40|41145.6|41105.6|41145.4|41105.4|41145.6|41105.6|41145.4|41105.4|0
1739371430000|2025-02-12 14:43:50|41143.1|41103.1|41137.9|41097.9|41143.1|41110.4|41130.4|41097.9|7
1739371440000|2025-02-12 14:44:00|41125.4|41105.4|41125.4|41105.4|41125.4|41105.4|41125.4|41105.4|0
1739371450000|2025-02-12 14:44:10|41120.6|41100.6|41110.6|41090.6|41120.6|41100.6|41110.6|41090.6|1
1739371460000|2025-02-12 14:44:20|41102.9|41082.9|41075.4|41035.4|41102.9|41082.9|41075.4|41035.4|9
1739371470000|2025-02-12 14:44:30|41072.9|41032.9|41072.9|41032.9|41072.9|41032.9|41072.9|41032.9|0
1739371480000|2025-02-12 14:44:40|41073.8|41033.8|41083.1|41043.1|41083.1|41043.1|41073.8|41033.8|0
1739371500000|2025-02-12 14:45:00|41082.9|41042.9|41085.6|41045.6|41085.6|41045.6|41080.6|41040.6|2
1739371510000|2025-02-12 14:45:10|41078.8|41058.8|41090.6|41070.6|41090.6|41070.6|41078.8|41058.8|5
1739371520000|2025-02-12 14:45:20|41101.3|41061.3|41103.1|41083.1|41115.4|41083.1|41101.3|41061.3|1
1739371530000|2025-02-12 14:45:30|41105.6|41085.6|41105.4|41085.4|41105.6|41085.6|41105.4|41085.4|4
1739371540000|2025-02-12 14:45:40|41105.6|41085.6|41105.4|41065.4|41107.9|41085.6|41105.4|41065.4|2
1739371560000|2025-02-12 14:46:00|41114.9|41054.9|41114.9|41054.9|41114.9|41054.9|41114.9|41054.9|0
1739371570000|2025-02-12 14:46:10|41107.7|41047.7|41102.9|41042.9|41107.7|41047.7|41100.4|41040.4|0
1739371580000|2025-02-12 14:46:20|41100.6|41040.6|41090.4|41050.4|41100.6|41050.4|41090.4|41040.6|3
1739371590000|2025-02-12 14:46:30|41100.6|41040.6|41095.6|41055.6|41100.6|41055.6|41093.1|41040.6|0
1739371610000|2025-02-12 14:46:50|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|1
1739371620000|2025-02-12 14:47:00|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|2
1739371660000|2025-02-12 14:47:40|41100.5|41060.5|41100.5|41060.5|41102.9|41062.9|41100.5|41060.5|0
1739371670000|2025-02-12 14:47:50|41102.9|41062.9|41093|41073|41102.9|41073|41093|41062.9|2
1739371680000|2025-02-12 14:48:00|41105.7|41065.7|41095.4|41075.4|41105.7|41075.4|41095.4|41065.7|0
1739371690000|2025-02-12 14:48:10|||||||||5
1739371710000|2025-02-12 14:48:30|41105.5|41065.5|41100.7|41080.7|41105.5|41080.7|41100.7|41065.5|5
1739371720000|2025-02-12 14:48:40|41108|41068|41088|41068|41108|41077.5|41088|41068|1
1739371730000|2025-02-12 14:48:50|41087.9|41067.9|41118.2|41058.2|41118.2|41067.9|41085.5|41051.2|8
1739371740000|2025-02-12 14:49:00|41088.2|41068.2|41085.7|41025.7|41097.7|41068.2|41085.7|41025.7|1
1739371750000|2025-02-12 14:49:10|41085.9|41025.9|41091.1|41051.1|41116.2|41068.7|41085.9|41025.9|48
1739371760000|2025-02-12 14:49:20|41078.4|41038.4|41078.6|41018.6|41087.7|41038.4|41076.1|41016.1|4
1739371770000|2025-02-12 14:49:30|41068.7|41028.7|41073.4|41033.4|41073.4|41033.4|41068.7|41028.7|1
1739371780000|2025-02-12 14:49:40|41075.9|41035.9|41068.4|41048.4|41075.9|41048.4|41068.4|41035.9|0
1739371790000|2025-02-12 14:49:50|41083.6|41043.6|41086.2|41066.2|41086.2|41066.2|41083.6|41043.6|1
1739371800000|2025-02-12 14:50:00|41101.1|41081.1|41110.5|41070.5|41110.7|41081.1|41101.1|41070.5|35
1739371810000|2025-02-12 14:50:10|41112.9|41072.9|41113.2|41093.2|41113.4|41093.2|41112.9|41072.9|1
1739371820000|2025-02-12 14:50:20|41132.9|41092.9|41123.2|41103.2|41132.9|41103.2|41123.2|41092.9|1
1739371830000|2025-02-12 14:50:30|41123.4|41103.4|41123.4|41103.4|41123.4|41103.4|41123.4|41103.4|0
1739371840000|2025-02-12 14:50:40|41128.2|41108.2|41130.9|41110.9|41130.9|41110.9|41125.7|41105.7|1
1739371850000|2025-02-12 14:50:50|41148|41128|41225.3|41165.3|41225.9|41173.4|41148|41128|1
1739371860000|2025-02-12 14:51:00|41220.7|41160.7|41210.7|41170.7|41220.7|41170.7|41208.4|41160.5|0
1739371870000|2025-02-12 14:51:10|41210.9|41170.9|41213.2|41173.2|41213.2|41173.2|41210.9|41170.9|0
1739371880000|2025-02-12 14:51:20|41215.7|41175.7|41215.7|41175.7|41215.7|41175.7|41213.2|41173.2|1
1739371890000|2025-02-12 14:51:30|41228.4|41188.4|41233|41213|41243.2|41213.4|41228.4|41181|0
1739371900000|2025-02-12 14:51:40|41240.5|41200.5|41255.7|41215.7|41263.2|41215.7|41235.7|41198.2|0
1739371910000|2025-02-12 14:51:50|41258|41218|41255.9|41215.9|41258|41218|41255.7|41215.7|0
1739371920000|2025-02-12 14:52:00|41255.5|41215.5|41183.2|41123.2|41255.5|41215.5|41180.3|41123.2|18
1739371930000|2025-02-12 14:52:10|41173|41133|41130.7|41110.7|41179.1|41133|41130.7|41098.2|1
1739371940000|2025-02-12 14:52:20|41133|41113|41144.8|41084.8|41144.8|41113|41130.5|41084.8|0
1739371950000|2025-02-12 14:52:30|41130.9|41070.9|41118.2|41058.2|41130.9|41070.9|41118.2|41058.2|0
1739371970000|2025-02-12 14:52:50|41105.7|41065.7|41116.2|41056.2|41116.2|41075.3|41083.5|41044.6|20
1739371980000|2025-02-12 14:53:00|41126|41066|41126|41066|41126|41066|41126|41066|1
1739371990000|2025-02-12 14:53:10|41113.4|41073.4|41113.5|41073.5|41113.7|41073.7|41113.4|41073.4|14
1739372000000|2025-02-12 14:53:20|||||||||30
1739372010000|2025-02-12 14:53:30|41116|41076|41135.9|41075.9|41135.9|41076|41116|41070.9|10
1739372020000|2025-02-12 14:53:40|41126|41086|41130.9|41090.9|41130.9|41090.9|41126|41086|0
1739372040000|2025-02-12 14:54:00|41133.2|41093.2|41121|41101|41133.2|41101|41121|41090.9|42
1739372050000|2025-02-12 14:54:10|41123.4|41103.4|41126.2|41106.2|41126.2|41106.2|41123.4|41103.4|1
1739372060000|2025-02-12 14:54:20|41126.4|41106.4|41158.7|41138.7|41168.5|41138.7|41126.4|41094.8|5
1739372080000|2025-02-12 14:54:40|41161|41141|41175.8|41135.8|41175.8|41141|41161|41131.2|4
1739372090000|2025-02-12 14:54:50|41168.3|41148.3|41183.7|41163.7|41198.5|41163.7|41168.3|41138.5|4
1739372100000|2025-02-12 14:55:00|41186|41166|41236|41176|41236|41176|41186|41161.2|6
1739372110000|2025-02-12 14:55:10|41226|41206|41258.5|41198.5|41258.5|41206|41226|41186.7|0
1739372120000|2025-02-12 14:55:20|41258.3|41198.3|41245.8|41205.8|41260.8|41218.3|41238.3|41198.3|3
1739372130000|2025-02-12 14:55:30|41246.4|41206.4|41251|41211|41251|41211|41246.4|41206.4|2
1739372140000|2025-02-12 14:55:40|41248.7|41208.7|41253.5|41213.5|41253.5|41213.5|41248.7|41208.7|0
1739372150000|2025-02-12 14:55:50|41243|41223|41270.8|41230.8|41270.8|41233.3|41243|41223|2
1739372160000|2025-02-12 14:56:00|41268.5|41228.5|41220.8|41180.8|41268.5|41233.5|41215.1|41170|20
1739372170000|2025-02-12 14:56:10|41210.7|41190.7|41213|41193|41220.5|41193|41210.7|41180.3|0
1739372180000|2025-02-12 14:56:20|41223.2|41183.2|41220.3|41200.3|41223.2|41200.3|41215.7|41183.2|0
1739372190000|2025-02-12 14:56:30|41230.5|41190.5|41230.5|41190.5|41230.5|41190.5|41230.5|41190.5|0
1739372200000|2025-02-12 14:56:40|41220.7|41200.7|41231|41211|41233.7|41211|41220.7|41193.2|0
1739372220000|2025-02-12 14:57:00|41238.2|41218.2|41250.8|41230.8|41260.5|41230.8|41238.2|41208.7|3
1739372230000|2025-02-12 14:57:10|41258.2|41218.2|41263.2|41203.2|41267.8|41218.2|41258.2|41203.2|5
1739372240000|2025-02-12 14:57:20|41255.7|41215.7|41255.7|41215.7|41255.7|41215.7|41255.7|41215.7|0
1739372270000|2025-02-12 14:57:50|41255.6|41215.6|41255.6|41215.6|41255.6|41215.6|41255.6|41215.6|6
1739372280000|2025-02-12 14:58:00|41255.5|41215.5|41228.1|41168.1|41255.5|41220.6|41218.3|41168.1|15
1739372290000|2025-02-12 14:58:10|41226|41166|41228.5|41168.5|41228.5|41168.5|41226|41166|0
1739372300000|2025-02-12 14:58:20|41223.5|41163.5|41228.5|41168.5|41228.5|41168.5|41223.5|41163.5|0
1739372320000|2025-02-12 14:58:40|41223.5|41183.5|41238.3|41198.3|41246.2|41203.3|41218.5|41178.5|1
1739372330000|2025-02-12 14:58:50|41248.5|41188.5|41248.5|41188.5|41248.5|41198.7|41238.3|41188.5|0
1739372340000|2025-02-12 14:59:00|41236|41196|41238.7|41198.7|41248.5|41198.7|41236|41186.2|0
1739372350000|2025-02-12 14:59:10|41241|41201|41229|41209|41241|41211.3|41229|41201|15
1739372360000|2025-02-12 14:59:20|||||||||17
1739372370000|2025-02-12 14:59:30|41239.2|41199.2|41239.2|41199.2|41239.2|41199.2|41239.2|41199.2|3
1739372380000|2025-02-12 14:59:40|41244|41204|41244.2|41204.2|41244.2|41204.2|41244|41204|1
1739372400000|2025-02-12 15:00:00|41246.5|41206.5|41203.8|41143.8|41246.5|41216.7|41194.2|41143.8|16
1739372410000|2025-02-12 15:00:10|41181.7|41141.7|41201.7|41161.7|41201.7|41161.7|41166.5|41130.2|0
1739372430000|2025-02-12 15:00:30|41191.5|41151.5|41186.7|41126.7|41191.5|41151.5|41154.2|41124.2|5
1739372450000|2025-02-12 15:00:50|41186.5|41126.5|41184.4|41144.4|41194.2|41144.4|41174.4|41124.2|0
1739372460000|2025-02-12 15:01:00|41186.7|41146.7|41186.7|41146.7|41186.7|41146.7|41186.7|41146.7|0
1739372480000|2025-02-12 15:01:20|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|4
1739372490000|2025-02-12 15:01:30|41174|41154|41174|41154|41174|41154|41174|41154|0
1739372500000|2025-02-12 15:01:40|41181.5|41141.5|41181.5|41141.5|41181.5|41141.5|41176.7|41136.7|5
1739372510000|2025-02-12 15:01:50|41174|41154|41174|41154|41174|41154|41174|41154|0
1739372520000|2025-02-12 15:02:00|||||||||1
1739372540000|2025-02-12 15:02:20|41184.2|41144.2|41184.2|41144.2|41184.2|41144.2|41184.2|41144.2|1
1739372550000|2025-02-12 15:02:30|41186.5|41146.5|41179|41159|41186.5|41159|41179|41146.5|0
1739372570000|2025-02-12 15:02:50|41181.5|41161.5|41181.5|41161.5|41181.5|41161.5|41181.5|41161.5|0
1739372590000|2025-02-12 15:03:10|41181.3|41161.3|41176.5|41136.5|41194.2|41161.3|41176.5|41134.2|6
1739372600000|2025-02-12 15:03:20|41176.7|41136.7|41161.7|41141.7|41179.2|41156.7|41161.7|41136.7|0
1739372610000|2025-02-12 15:03:30|41157|41137|41182.2|41122.2|41182.2|41137|41157|41122.2|0
1739372620000|2025-02-12 15:03:40|41186.8|41126.8|41177|41137|41186.8|41137|41177|41126.8|2
1739372630000|2025-02-12 15:03:50|41181.7|41141.7|41179.2|41139.2|41181.7|41141.7|41179.2|41139.2|0
1739372640000|2025-02-12 15:04:00|41176.7|41136.7|41174.2|41134.2|41176.7|41136.7|41174.2|41134.2|2
1739372650000|2025-02-12 15:04:10|41173.6|41133.6|41146.8|41126.8|41173.6|41133.6|41146.8|41126.8|1
1739372660000|2025-02-12 15:04:20|41161.5|41101.5|41149|41109|41161.5|41109|41149|41094.5|3
1739372670000|2025-02-12 15:04:30|41146.7|41106.7|41144.1|41104.1|41146.7|41106.7|41144.1|41104.1|2
1739372680000|2025-02-12 15:04:40|41131.6|41111.6|41131.6|41111.6|41134.3|41114.3|41131.6|41111.6|1
1739372690000|2025-02-12 15:04:50|41131.3|41111.3|41139.1|41079.1|41139.1|41111.3|41126.6|41076.8|1
1739372700000|2025-02-12 15:05:00|41139.5|41079.5|41137.3|41097.3|41144.8|41097.3|41137.3|41079.5|0
1739372710000|2025-02-12 15:05:10|41139.7|41099.7|41144.3|41104.3|41144.3|41104.3|41139.5|41099.5|0
1739372720000|2025-02-12 15:05:20|41146.8|41106.8|41144.1|41084.1|41149.1|41109.1|41136.3|41081.8|0
1739372730000|2025-02-12 15:05:30|41136.6|41096.6|41136.6|41096.6|41136.6|41096.6|41136.6|41096.6|3
1739372740000|2025-02-12 15:05:40|41139|41099|41157.5|41097.5|41157.5|41110|41129.8|41094.8|130
1739372750000|2025-02-12 15:05:50|41155.2|41095.2|41157.9|41097.9|41157.9|41108|41145.7|41095.2|13
1739372760000|2025-02-12 15:06:00|41155.5|41095.5|41148|41108|41155.5|41108|41143|41095.5|0
1739372780000|2025-02-12 15:06:20|41143.4|41103.4|41140.2|41080.2|41143.4|41103.4|41132.7|41080.2|24
1739372790000|2025-02-12 15:06:30|41119.7|41099.7|41112.7|41072.7|41120.2|41099.7|41112.7|41072.7|5
1739372800000|2025-02-12 15:06:40|41112.9|41072.9|41130.4|41110.4|41155.5|41110.4|41112.9|41072.9|9
1739372810000|2025-02-12 15:06:50|41130.2|41110.2|41127.9|41107.9|41130.2|41110.2|41127.9|41107.9|0
1739372820000|2025-02-12 15:07:00|41128|41108|41157.5|41117.5|41157.5|41122.9|41128|41102.9|2
1739372830000|2025-02-12 15:07:10|41187.7|41147.7|41187.9|41147.9|41187.9|41147.9|41187.7|41147.7|0
1739372840000|2025-02-12 15:07:20|41190.4|41150.4|41192.7|41152.7|41192.7|41152.7|41190.4|41150.4|0
1739372850000|2025-02-12 15:07:30|41205.2|41145.2|41207.7|41147.7|41207.7|41147.7|41205.2|41145.2|18
1739372870000|2025-02-12 15:07:50|41197.7|41157.7|41185|41165|41197.7|41165|41185|41157.7|39
1739372880000|2025-02-12 15:08:00|41182.5|41162.5|41229.1|41169.1|41242.1|41207.1|41177|41143|9
1739372890000|2025-02-12 15:08:10|41219.3|41179.3|41232|41212|41232|41212|41214.8|41179.3|3
1739372900000|2025-02-12 15:08:20|41237|41217|41251.4|41231.4|41251.4|41231.4|41237|41217|4
1739372910000|2025-02-12 15:08:30|41252|41232|41254.5|41234.5|41278.8|41249.3|41252|41224.8|10
1739372920000|2025-02-12 15:08:40|41253.9|41233.9|41204.6|41164.6|41266.4|41233.9|41194.3|41164.6|3
1739372930000|2025-02-12 15:08:50|41185.6|41145.6|41194.5|41134.5|41194.5|41146.6|41164.3|41132|9
1739372940000|2025-02-12 15:09:00|41184.6|41144.6|41199.8|41159.8|41199.8|41162.3|41177|41144.6|8
1739372950000|2025-02-12 15:09:10|||||||||1
1739372960000|2025-02-12 15:09:20|41197.3|41157.3|41189.8|41169.8|41197.3|41170|41187.7|41152.3|6
1739372980000|2025-02-12 15:09:40|41187.3|41167.3|41242.8|41202.8|41252.5|41202.8|41187.3|41153.5|20
1739372990000|2025-02-12 15:09:50|41245.2|41205.2|41255.2|41195.2|41255.2|41205.3|41245.2|41195.2|3
1739373000000|2025-02-12 15:10:00|41245|41205|41255.2|41195.2|41255.2|41205|41245|41195.2|0
1739373010000|2025-02-12 15:10:10|41245.5|41205.5|41247.8|41207.8|41247.8|41207.8|41245.5|41205.5|5
1739373020000|2025-02-12 15:10:20|41252.5|41212.5|41252.5|41212.5|41252.5|41212.5|41252.5|41212.5|5
1739373030000|2025-02-12 15:10:30|41247.8|41207.8|41247.1|41207.1|41250.2|41222.7|41238|41207.1|13
1739373040000|2025-02-12 15:10:40|41236.8|41216.8|41241.1|41181.1|41256.3|41216.8|41236.6|41178.8|3
1739373050000|2025-02-12 15:10:50|41241.3|41181.3|41241.1|41181.1|41241.3|41181.3|41241.1|41181.1|2
1739373060000|2025-02-12 15:11:00|41231.8|41191.8|41238.9|41198.9|41238.9|41198.9|41231.8|41191.8|0
1739373080000|2025-02-12 15:11:20|41238.4|41198.4|41226.2|41186.2|41238.7|41198.4|41226.2|41178.7|3
1739373090000|2025-02-12 15:11:30|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|0
1739373130000|2025-02-12 15:12:10|41226.4|41186.4|41226.4|41186.4|41226.4|41186.4|41226.4|41186.4|0
1739373140000|2025-02-12 15:12:20|41226.6|41186.6|41226.6|41186.6|41226.6|41186.6|41226.6|41186.6|0
1739373150000|2025-02-12 15:12:30|41228.9|41188.9|41241.2|41201.2|41241.2|41201.2|41228.9|41188.9|2
1739373160000|2025-02-12 15:12:40|41241.4|41201.4|41246.1|41206.1|41246.1|41206.1|41241.4|41201.4|3
1739373170000|2025-02-12 15:12:50|41248.4|41208.4|41248.4|41208.4|41248.4|41208.4|41248.4|41208.4|1
1739373180000|2025-02-12 15:13:00|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|0
1739373190000|2025-02-12 15:13:10|41243.7|41203.7|41236.2|41216.2|41243.7|41216.2|41236.2|41203.7|0
1739373200000|2025-02-12 15:13:20|41238.6|41218.6|41248.7|41208.7|41248.7|41218.6|41238.6|41208.7|2
1739373220000|2025-02-12 15:13:40|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|0
1739373240000|2025-02-12 15:14:00|41245.9|41225.9|41241.6|41221.6|41246.2|41226.2|41241.6|41221.6|9
1739373250000|2025-02-12 15:14:10|41223.9|41203.9|41226.6|41186.6|41236.8|41203.9|41223.9|41176.8|5
1739373260000|2025-02-12 15:14:20|41236.8|41176.8|41224.3|41184.3|41236.8|41186.6|41224.3|41176.8|1
1739373270000|2025-02-12 15:14:30|41224.2|41184.2|41224.2|41184.2|41224.4|41184.4|41224.2|41184.2|0
1739373280000|2025-02-12 15:14:40|41221.7|41181.7|41221.7|41181.7|41221.7|41181.7|41221.7|41181.7|1
1739373290000|2025-02-12 15:14:50|41209.2|41189.2|41206.6|41186.6|41209.2|41189.2|41182.1|41162.1|5
1739373300000|2025-02-12 15:15:00|41219.1|41179.1|41214.1|41174.1|41219.1|41188.9|41203.9|41171.6|1
1739373310000|2025-02-12 15:15:10|41213.9|41173.9|41216.4|41176.4|41226.4|41176.6|41213.9|41166.4|1
1739373320000|2025-02-12 15:15:20|41208.9|41188.9|41269.8|41229.8|41279.4|41229.8|41208.9|41188.9|6
1739373330000|2025-02-12 15:15:30|41270.1|41230.1|41289.1|41249.1|41289.1|41249.1|41270.1|41230.1|0
1739373340000|2025-02-12 15:15:40|41276.6|41256.6|41284.1|41244.1|41296.4|41256.6|41276.6|41236.4|3
1739373350000|2025-02-12 15:15:50|41286.4|41246.4|41261.6|41241.6|41286.4|41246.4|41261.6|41231.2|4
1739373360000|2025-02-12 15:16:00|41264.1|41244.1|41276.7|41236.7|41276.7|41246.4|41264.1|41236.7|5
1739373370000|2025-02-12 15:16:10|41289.4|41229.4|41266.2|41246.2|41289.4|41246.2|41266.2|41229.4|1
1739373380000|2025-02-12 15:16:20|41276|41226.2|41254.1|41214.1|41276|41226.2|41254.1|41204.4|0
1739373390000|2025-02-12 15:16:30|41251.7|41211.7|41251.9|41231.9|41262.1|41231.9|41251.7|41202.1|3
1739373430000|2025-02-12 15:17:10|41259.2|41239.2|41266.7|41246.7|41266.7|41246.7|41259.2|41239.2|0
1739373440000|2025-02-12 15:17:20|41269.4|41229.4|41264.2|41224.2|41276.7|41229.4|41261.9|41211.7|6
1739373450000|2025-02-12 15:17:30|41271.7|41211.7|41271.7|41211.7|41271.7|41211.7|41271.7|41211.7|2
1739373460000|2025-02-12 15:17:40|41261.9|41221.9|41261.9|41221.9|41262.1|41222.1|41259.4|41219.4|9
1739373470000|2025-02-12 15:17:50|41254.2|41234.2|41267.1|41247.1|41277.8|41247.2|41254.2|41217.8|12
1739373480000|2025-02-12 15:18:00|41264.6|41244.6|41264.6|41244.6|41274.4|41244.6|41262.2|41234.4|1
1739373500000|2025-02-12 15:18:20|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|7
1739373510000|2025-02-12 15:18:30|41267.1|41247.1|41267.1|41247.1|41267.1|41247.1|41267.1|41247.1|3
1739373520000|2025-02-12 15:18:40|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|2
1739373540000|2025-02-12 15:19:00|41262.2|41242.2|41272.6|41232.6|41275.1|41242.2|41262.2|41232.4|2
1739373550000|2025-02-12 15:19:10|41272.4|41232.4|41262.6|41242.6|41272.4|41242.6|41260.3|41230.1|4
1739373560000|2025-02-12 15:19:20|41262.8|41242.8|41262.8|41242.8|41262.8|41242.8|41262.8|41242.8|2
1739373570000|2025-02-12 15:19:30|41274.4|41254.4|41277.4|41217.4|41287.2|41267.2|41267.2|41217.4|9
1739373580000|2025-02-12 15:19:40|41275.1|41215.1|41238.9|41198.9|41282.8|41234.9|41238.9|41198.9|1
1739373590000|2025-02-12 15:19:50|41222.2|41182.2|41215.4|41175.4|41222.2|41182.2|41215.1|41175.1|57
1739373600000|2025-02-12 15:20:00|41205.6|41185.6|41219|41179|41219|41188.3|41205.6|41179|0
1739373610000|2025-02-12 15:20:10|41236.1|41176.1|41248.8|41208.8|41248.8|41211|41231|41176.1|3
1739373620000|2025-02-12 15:20:20|41251.1|41211.1|41251.1|41211.1|41251.1|41211.1|41251.1|41211.1|1
1739373630000|2025-02-12 15:20:30|||||||||1
1739373640000|2025-02-12 15:20:40|41238.6|41218.6|41241.3|41221.3|41248.8|41221.3|41238.6|41208.8|1
1739373650000|2025-02-12 15:20:50|41240.9|41220.9|41228.6|41188.6|41240.9|41220.9|41228.6|41180.8|6
1739373670000|2025-02-12 15:21:10|41228.4|41188.4|41228.4|41188.4|41228.4|41188.4|41228.4|41188.4|0
1739373680000|2025-02-12 15:21:20|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|0
1739373690000|2025-02-12 15:21:30|41218.4|41198.4|41218.3|41198.3|41218.4|41198.4|41218.3|41198.3|0
1739373700000|2025-02-12 15:21:40|41215.9|41195.9|41218.3|41198.3|41218.3|41198.3|41215.8|41195.8|5
1739373710000|2025-02-12 15:21:50|41234.3|41194.3|41253.1|41213.1|41253.1|41213.1|41234.3|41194.3|14
1739373720000|2025-02-12 15:22:00|41255.6|41215.6|41255.8|41215.8|41255.8|41225.6|41245.6|41215.6|5
1739373750000|2025-02-12 15:22:30|41245.9|41225.9|41245.9|41225.9|41245.9|41225.9|41245.9|41225.9|0
1739373760000|2025-02-12 15:22:40|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|4
1739373770000|2025-02-12 15:22:50|41243.1|41223.1|41243.3|41223.3|41243.3|41223.3|41243.1|41223.1|0
1739373780000|2025-02-12 15:23:00|41245.6|41225.6|41280.8|41240.8|41280.8|41240.8|41245.6|41224|8
1739373790000|2025-02-12 15:23:10|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|0
1739373800000|2025-02-12 15:23:20|41278.4|41238.4|41273.3|41253.3|41278.4|41253.3|41273.3|41238.4|0
1739373810000|2025-02-12 15:23:30|41270.9|41250.9|41270.9|41250.9|41270.9|41250.9|41270.9|41250.9|4
1739373820000|2025-02-12 15:23:40|41271.1|41251.1|41301.6|41281.6|41301.6|41281.6|41268.8|41248.8|29
1739373830000|2025-02-12 15:23:50|41304.3|41284.3|41319.5|41279.5|41319.5|41287|41304.3|41274.5|0
1739373840000|2025-02-12 15:24:00|41309.6|41289.6|41314.5|41294.5|41317|41297|41307|41274.8|7
1739373850000|2025-02-12 15:24:10|41317|41297|41370.9|41350.9|41370.9|41350.9|41317|41297|13
1739373860000|2025-02-12 15:24:20|41368.6|41348.6|41386.4|41366.4|41391.1|41366.4|41366.1|41323.8|50
1739373870000|2025-02-12 15:24:30|41387|41367|41419.5|41379.5|41424.1|41391.6|41387|41367|7
1739373880000|2025-02-12 15:24:40|41407|41387|41439.3|41399.3|41443.9|41404.3|41402|41382|12
1739373890000|2025-02-12 15:24:50|41436.8|41396.8|41429.3|41409.3|41444.1|41411.6|41427|41396.8|5
1739373900000|2025-02-12 15:25:00|41429.6|41409.6|41444.5|41404.5|41444.5|41412|41429.5|41404.5|0
1739373910000|2025-02-12 15:25:10|41434.3|41414.3|41429.3|41409.3|41442.1|41414.3|41429.3|41399.5|0
1739373920000|2025-02-12 15:25:20|41427|41407|41398.9|41358.9|41443.8|41409.3|41398.9|41351.4|0
1739373930000|2025-02-12 15:25:30|41396.6|41356.6|41364.3|41304.3|41396.6|41356.6|41357|41304.1|1
1739373940000|2025-02-12 15:25:40|41361.8|41301.8|41364.3|41304.3|41364.3|41304.3|41361.8|41301.8|0
1739373950000|2025-02-12 15:25:50|41366.8|41306.8|41356.6|41316.6|41366.8|41316.6|41356.6|41306.8|0
1739373960000|2025-02-12 15:26:00|41354.3|41314.3|41328.1|41288.1|41366.8|41316.1|41327.5|41287.7|44
1739373970000|2025-02-12 15:26:10|41327.9|41287.9|41325.2|41285.2|41337.7|41287.9|41325.2|41277.7|2
1739373980000|2025-02-12 15:26:20|41335.4|41275.4|41335.2|41275.2|41335.4|41285.6|41325.2|41275.2|11
1739373990000|2025-02-12 15:26:30|41335.4|41275.4|41318.2|41258.2|41335.4|41285.2|41315.9|41258.2|3
1739374000000|2025-02-12 15:26:40|41318.4|41258.4|41318.4|41258.4|41318.4|41258.4|41318.4|41258.4|3
1739374010000|2025-02-12 15:26:50|41318.8|41258.8|41328.1|41268.1|41328.1|41268.1|41318.8|41258.8|0
1739374030000|2025-02-12 15:27:10|41338.1|41278.1|41338.7|41278.7|41338.7|41301.2|41321.2|41278.1|7
1739374040000|2025-02-12 15:27:20|41328.6|41288.6|41336.1|41276.1|41336.1|41288.6|41328.6|41276.1|5
1739374050000|2025-02-12 15:27:30|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|0
1739374060000|2025-02-12 15:27:40|41328.7|41288.7|41340.9|41300.9|41356.1|41300.9|41328.7|41282.1|3
1739374070000|2025-02-12 15:27:50|41341.2|41301.2|41341.1|41321.1|41341.2|41321.1|41334.1|41301.2|1
1739374080000|2025-02-12 15:28:00|41351.4|41311.4|41361.1|41321.1|41361.1|41321.1|41351.4|41311.4|0
1739374090000|2025-02-12 15:28:10|41351.2|41331.2|41356.1|41336.1|41356.1|41336.1|41351.2|41331.2|0
1739374100000|2025-02-12 15:28:20|41353.6|41333.6|41399.6|41339.6|41399.6|41358.4|41353.6|41333.6|4
1739374110000|2025-02-12 15:28:30|41411.2|41351.2|41408.9|41348.9|41416.4|41368.9|41408.9|41348.9|4
1739374120000|2025-02-12 15:28:40|41406.6|41346.6|41406.6|41346.6|41406.6|41346.6|41406.6|41346.6|0
1739374130000|2025-02-12 15:28:50|41404.1|41344.1|41401.8|41341.8|41404.1|41344.1|41401.8|41341.8|5
1739374140000|2025-02-12 15:29:00|41404.1|41344.1|41396.8|41356.8|41404.1|41356.8|41394.3|41344.1|0
1739374150000|2025-02-12 15:29:10|41396.6|41356.6|41394.1|41354.1|41396.6|41356.6|41394.1|41354.1|0
1739374160000|2025-02-12 15:29:20|41391.8|41351.8|41379.3|41359.3|41391.8|41361.6|41379.3|41351.8|0
1739374170000|2025-02-12 15:29:30|41394.3|41354.3|41414.3|41354.3|41414.3|41354.3|41394.3|41344.8|0
1739374180000|2025-02-12 15:29:40|41421.8|41361.8|41421.8|41361.8|41421.8|41361.8|41421.8|41361.8|0
1739374190000|2025-02-12 15:29:50|41411.6|41371.6|41411.8|41371.8|41411.8|41371.8|41409.3|41369.3|0
1739374200000|2025-02-12 15:30:00|41401.9|41381.9|41411.6|41391.6|41411.6|41391.6|41401.9|41381.9|2
1739374210000|2025-02-12 15:30:10|41411.8|41391.8|41414.2|41394.2|41414.2|41394.2|41411.8|41391.8|0
1739374220000|2025-02-12 15:30:20|41416.7|41396.7|41451.6|41411.6|41451.6|41421.4|41416.7|41396.7|15
1739374230000|2025-02-12 15:30:30|41461|41431.6|41465.9|41445.9|41465.9|41445.9|41461|41431.6|0
1739374240000|2025-02-12 15:30:40|41468.2|41448.2|41476.2|41436.2|41476.2|41448.2|41466.6|41436.2|1
1739374250000|2025-02-12 15:30:50|41481.4|41421.4|41474.2|41414.2|41481.4|41421.4|41474.2|41414.2|1
1739374260000|2025-02-12 15:31:00|41471.7|41411.7|41446.7|41406.7|41471.7|41428.9|41434.2|41401.7|1
1739374270000|2025-02-12 15:31:10|41449.1|41409.1|41446.6|41426.6|41449.1|41426.6|41441.6|41409.1|3
1739374280000|2025-02-12 15:31:20|41467.3|41407.3|41466.9|41446.9|41476.7|41446.9|41464.6|41407.3|5
1739374290000|2025-02-12 15:31:30|41474.4|41434.4|41481.9|41441.9|41481.9|41451.6|41464.6|41434.4|6
1739374300000|2025-02-12 15:31:40|41482.3|41442.3|41459.9|41439.9|41492.1|41442.3|41459.9|41429.8|21
1739374310000|2025-02-12 15:31:50|41467.6|41407.6|41502.4|41462.4|41504.9|41474.1|41465.3|41407.4|24
1739374320000|2025-02-12 15:32:00|41499.9|41459.9|41497.6|41457.6|41512.4|41459.9|41497.6|41447.4|32
1739374330000|2025-02-12 15:32:10|41498.1|41458.1|41527.3|41507.3|41527.3|41507.3|41498.1|41458.1|6
1739374340000|2025-02-12 15:32:20|41527.4|41507.4|41529.6|41509.6|41529.6|41509.6|41527.3|41507.3|2
1739374350000|2025-02-12 15:32:30|41531.9|41511.9|41536.9|41516.9|41544.4|41516.9|41531.4|41501.9|56
1739374360000|2025-02-12 15:32:40|41537.1|41517.1|41534.9|41514.9|41537.3|41517.3|41534.9|41514.9|8
1739374370000|2025-02-12 15:32:50|41539.9|41519.9|41544.9|41524.9|41544.9|41524.9|41539.9|41519.9|7
1739374380000|2025-02-12 15:33:00|41552.9|41532.9|41560.3|41540.3|41572.9|41540.3|41552.9|41530.4|9
1739374390000|2025-02-12 15:33:10|41555.4|41535.4|41565.3|41505.3|41574.7|41535.4|41555.4|41505.3|2
1739374400000|2025-02-12 15:33:20|41565.1|41505.1|41542.8|41502.8|41565.1|41505.3|41542.8|41497.8|1
1739374410000|2025-02-12 15:33:30|41530.3|41510.3|41545.3|41525.3|41549.4|41525.3|41530.3|41489.4|14
1739374430000|2025-02-12 15:33:50|41552.8|41512.8|41552.8|41512.8|41552.8|41512.8|41552.8|41512.8|2
1739374440000|2025-02-12 15:34:00|||||||||13
1739374450000|2025-02-12 15:34:10|||||||||1
1739374460000|2025-02-12 15:34:20|41545.6|41525.6|41557.6|41537.6|41557.6|41537.6|41545.6|41525.6|7
1739374470000|2025-02-12 15:34:30|41575.4|41535.4|41582.8|41542.8|41582.8|41550.3|41570.3|41535.4|3
1739374480000|2025-02-12 15:34:40|41580.1|41540.1|41569.9|41549.9|41580.1|41549.9|41569.9|41540.1|5
1739374490000|2025-02-12 15:34:50|41562.9|41542.9|41515.3|41475.3|41570.3|41542.9|41515.3|41475.3|7
1739374500000|2025-02-12 15:35:00|41522.1|41502.1|41532.4|41492.4|41532.4|41502.1|41522.1|41492.4|2
1739374510000|2025-02-12 15:35:10|41527.8|41487.8|41492.8|41432.8|41537.8|41487.8|41492.8|41432.8|2
1739374520000|2025-02-12 15:35:20|41485.3|41445.3|41485.3|41445.3|41485.3|41445.3|41485.3|41445.3|1
1739374530000|2025-02-12 15:35:30|41485.4|41445.4|41505.3|41445.3|41505.3|41447.8|41485.4|41438.1|10
1739374540000|2025-02-12 15:35:40|41505.4|41445.4|41510.3|41450.3|41510.3|41450.3|41505.4|41445.4|9
1739374550000|2025-02-12 15:35:50|41510.4|41450.4|41510.3|41470.3|41510.4|41470.3|41507.6|41450.3|5
1739374560000|2025-02-12 15:36:00|41505.3|41485.3|41515.1|41495.1|41515.1|41495.1|41505.3|41485.3|5
1739374570000|2025-02-12 15:36:10|41515.4|41495.4|41534.4|41514.4|41534.4|41514.4|41515.4|41495.4|15
1739374580000|2025-02-12 15:36:20|41535.1|41515.1|41535.2|41515.2|41535.2|41515.2|41535.1|41515.1|1
1739374600000|2025-02-12 15:36:40|41534.9|41514.9|41545.1|41485.1|41545.2|41514.9|41534.9|41485.1|0
1739374610000|2025-02-12 15:36:50|41545.2|41485.2|41540.4|41480.4|41545.2|41490.2|41530.2|41480.4|0
1739374620000|2025-02-12 15:37:00|41542.7|41482.7|41530.2|41490.2|41542.7|41490.2|41530.2|41482.7|0
1739374630000|2025-02-12 15:37:10|41535.4|41475.4|41522.4|41482.4|41535.4|41482.4|41522.4|41472.7|57
1739374640000|2025-02-12 15:37:20|41507.6|41487.6|41502.7|41482.7|41507.6|41487.6|41502.7|41482.7|4
1739374650000|2025-02-12 15:37:30|41489.9|41469.9|41532.7|41492.7|41542.4|41496.3|41489.5|41452|10
1739374660000|2025-02-12 15:37:40|41532.2|41512.2|41517|41457|41542|41512.2|41499.5|41457|10
1739374670000|2025-02-12 15:37:50|41519.4|41459.4|41522|41462|41522|41471.9|41509.5|41459.4|9
1739374680000|2025-02-12 15:38:00|41522.4|41462.4|41521.9|41481.9|41532|41481.9|41519.5|41462.4|19
1739374690000|2025-02-12 15:38:10|41519.5|41479.5|41519.5|41479.5|41519.5|41479.5|41519.5|41479.5|0
1739374700000|2025-02-12 15:38:20|41517|41477|41517|41477|41517|41477|41517|41477|0
1739374710000|2025-02-12 15:38:30|41526.7|41466.7|41522|41462|41526.7|41477|41512.2|41462|9
1739374720000|2025-02-12 15:38:40|41511.9|41471.9|41507|41467|41524.4|41476.9|41507|41462|0
1739374730000|2025-02-12 15:38:50|41497.2|41477.2|41509.4|41469.4|41509.4|41477.2|41497.2|41469.4|0
1739374740000|2025-02-12 15:39:00|41507|41467|41507|41467|41509.4|41479.5|41496.9|41467|17
1739374750000|2025-02-12 15:39:10|41496.9|41476.9|41504.7|41464.7|41507|41476.9|41496.9|41464.7|0
1739374770000|2025-02-12 15:39:30|41497.2|41477.2|41497.2|41477.2|41497.2|41477.2|41497.2|41477.2|0
1739374790000|2025-02-12 15:39:50|41502.4|41482.4|41517.2|41497.2|41517.2|41497.2|41502.4|41482.4|1
1739374800000|2025-02-12 15:40:00|41514.9|41494.9|41504.9|41484.9|41514.9|41494.9|41504.9|41484.9|1
1739374810000|2025-02-12 15:40:10|41504.3|41484.3|41489.9|41469.9|41504.3|41484.3|41489.9|41469.9|2
1739374820000|2025-02-12 15:40:20|41487.4|41427.4|41462.4|41402.4|41487.4|41427.4|41462.4|41402.4|0
1739374830000|2025-02-12 15:40:30|41449.9|41409.9|41447.2|41407.2|41449.9|41417.2|41437.2|41407.2|2
1739374840000|2025-02-12 15:40:40|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|0
1739374860000|2025-02-12 15:41:00|41447.7|41407.7|41469.9|41429.9|41469.9|41429.9|41444.9|41407.7|1
1739374870000|2025-02-12 15:41:10|41480|41420|41482.4|41422.4|41482.4|41429.9|41469.9|41420|0
1739374880000|2025-02-12 15:41:20|41469.9|41429.9|41474.7|41454.7|41482.4|41454.7|41469.9|41422.4|1
1739374890000|2025-02-12 15:41:30|41475|41455|41475|41455|41475|41455|41475|41455|0
1739374900000|2025-02-12 15:41:40|41495.6|41455.6|41517.2|41477.2|41522.4|41477.2|41495.6|41455.6|14
1739374910000|2025-02-12 15:41:50|41514.9|41474.9|41517.2|41477.2|41517.2|41477.2|41514.9|41474.9|0
1739374920000|2025-02-12 15:42:00|41514.9|41474.9|41517.5|41457.5|41526.8|41487.5|41507.5|41457.5|15
1739374930000|2025-02-12 15:42:10|41507.4|41447.4|41489.7|41449.7|41507.4|41449.9|41482.9|41427.4|7
1739374940000|2025-02-12 15:42:20|41489.5|41449.5|41474.9|41434.9|41496.8|41449.5|41474.9|41429.9|33
1739374950000|2025-02-12 15:42:30|41484.7|41424.7|41484.7|41424.7|41484.7|41434.9|41474.8|41424.7|1
1739374960000|2025-02-12 15:42:40|41472.5|41432.5|41499.7|41439.7|41499.7|41439.7|41472.5|41425|1
1739374970000|2025-02-12 15:42:50|||||||||1
1739374980000|2025-02-12 15:43:00|41492.2|41452.2|41492.2|41452.2|41492.2|41452.2|41492.2|41452.2|0
1739374990000|2025-02-12 15:43:10|41487.3|41447.3|41490|41450|41494.8|41454.8|41487.3|41447.3|1
1739375000000|2025-02-12 15:43:20|41492.2|41452.2|41489.8|41429.8|41499.5|41452.2|41489.8|41429.8|5
1739375010000|2025-02-12 15:43:30|41469.7|41429.7|41467.2|41427.2|41474.7|41429.7|41467.2|41414.7|0
1739375020000|2025-02-12 15:43:40|41474.7|41414.7|41467.5|41427.5|41477.3|41427.5|41465|41414.7|2
1739375030000|2025-02-12 15:43:50|41469.8|41429.8|41454.8|41434.8|41469.8|41434.8|41454.8|41429.7|3
1739375040000|2025-02-12 15:44:00|41469.7|41429.7|41464.8|41424.8|41469.7|41429.7|41464.8|41424.8|0
1739375050000|2025-02-12 15:44:10|41467.2|41427.2|41467.2|41427.2|41467.2|41427.2|41467.2|41427.2|1
1739375070000|2025-02-12 15:44:30|41469.5|41429.5|41469.5|41429.5|41469.5|41429.5|41469.5|41429.5|2
1739375080000|2025-02-12 15:44:40|41467.2|41427.2|41439.7|41379.7|41467.2|41437.5|41431.6|41379.7|37
1739375090000|2025-02-12 15:44:50|41442|41382|41432.2|41392.2|41442|41392.2|41432.2|41382|0
1739375100000|2025-02-12 15:45:00|41436.8|41396.8|41439.5|41419.5|41439.5|41419.5|41429.5|41396.8|4
1739375110000|2025-02-12 15:45:10|41447|41427|41467|41427|41467|41427.5|41447|41424.7|2
1739375120000|2025-02-12 15:45:20|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|0
1739375130000|2025-02-12 15:45:30|41462.5|41442.5|41473|41453|41475.2|41455.2|41462.5|41442.5|7
1739375140000|2025-02-12 15:45:40|41477.7|41457.7|41492.3|41432.3|41496.8|41457.7|41477.7|41432.2|11
1739375150000|2025-02-12 15:45:50|41482.1|41442.1|41466.5|41446.5|41482.1|41446.5|41466.5|41441.8|2
1739375160000|2025-02-12 15:46:00|41454.8|41434.8|41467.7|41407.7|41469.6|41434.8|41454.8|41405|0
1739375170000|2025-02-12 15:46:10|41459.8|41419.8|41459.8|41419.8|41459.8|41419.8|41459.8|41419.8|0
1739375180000|2025-02-12 15:46:20|41454.8|41414.8|41442.3|41402.3|41459.8|41414.8|41442.3|41399.8|6
1739375190000|2025-02-12 15:46:30|41442.1|41402.1|41419.6|41399.6|41442.1|41407.1|41419.6|41394.6|3
1739375200000|2025-02-12 15:46:40|41414.6|41394.6|41435.3|41395.3|41435.3|41395.9|41410|41370|12
1739375210000|2025-02-12 15:46:50|41437.7|41397.7|41437.7|41397.7|41442.7|41410.2|41430.2|41395.3|1
1739375220000|2025-02-12 15:47:00|41430.2|41410.2|41405.9|41385.9|41437.7|41410.2|41405.9|41385.9|3
1739375230000|2025-02-12 15:47:10|41412.7|41372.7|41398.5|41378.5|41417.7|41378.5|41395.9|41355.7|53
1739375240000|2025-02-12 15:47:20|41403.7|41363.7|41383.7|41343.7|41403.7|41373.5|41383.7|41343.7|0
1739375250000|2025-02-12 15:47:30|41373.5|41353.5|41386|41346|41386|41353.5|41371.2|41341.4|0
1739375260000|2025-02-12 15:47:40|41386.2|41346.2|41383.7|41343.7|41386.2|41346.2|41383.7|41343.7|6
1739375270000|2025-02-12 15:47:50|41371.2|41351.2|41371.2|41331.2|41378.7|41351.2|41366.2|41313.7|51
1739375280000|2025-02-12 15:48:00|41368.5|41328.5|41353.7|41293.7|41368.5|41328.5|41346.2|41293.5|0
1739375290000|2025-02-12 15:48:10|41343.5|41303.5|41346.4|41306.4|41348.5|41308.5|41341.2|41301.2|23
1739375300000|2025-02-12 15:48:20|41348.7|41308.7|41338.7|41318.7|41348.7|41318.7|41338.5|41308.7|1
1739375310000|2025-02-12 15:48:30|41334|41314|41343.5|41303.5|41343.5|41314|41334|41303.5|0
1739375320000|2025-02-12 15:48:40|41336.4|41296.4|41331.4|41311.4|41338.9|41311.4|41331.4|41296.4|7
1739375330000|2025-02-12 15:48:50|41343.7|41303.7|41343.9|41323.9|41344|41323.9|41339|41303.7|19
1739375340000|2025-02-12 15:49:00|41354|41314|41358.5|41318.5|41358.9|41318.9|41354|41314|13
1739375350000|2025-02-12 15:49:10|41356.2|41316.2|41348.9|41328.9|41363.7|41328.9|41348.9|41301.4|7
1739375360000|2025-02-12 15:49:20|41349|41329|41348.9|41328.9|41351.4|41331.4|41348.9|41328.9|8
1739375370000|2025-02-12 15:49:30|41359|41319|41358.7|41318.7|41359|41328.9|41348.9|41318.7|0
1739375390000|2025-02-12 15:49:50|41354|41314|41346.2|41326.2|41354|41326.2|41343.9|41314|0
1739375400000|2025-02-12 15:50:00|41346.4|41326.4|41363.7|41323.7|41363.7|41336.2|41346.4|41323.7|0
1739375410000|2025-02-12 15:50:10|41353.5|41333.5|41366.4|41326.4|41366.4|41335.5|41350.7|41326.4|20
1739375420000|2025-02-12 15:50:20|41395.5|41335.5|41394.6|41334.6|41400.1|41340.1|41394.6|41334.6|0
1739375430000|2025-02-12 15:50:30|41396.9|41336.9|41382.5|41362.5|41397.3|41362.5|41382.5|41336.9|5
1739375440000|2025-02-12 15:50:40|41395.3|41355.3|41420.3|41360.3|41420.3|41360.3|41395.3|41348.3|0
1739375450000|2025-02-12 15:50:50|41410.5|41370.5|41445.1|41405.1|41445.1|41405.1|41410.5|41370.5|2
1739375460000|2025-02-12 15:51:00|41445.3|41405.3|41447.6|41407.6|41447.6|41417.8|41437.8|41405.3|0
1739375470000|2025-02-12 15:51:10|41435.1|41415.1|41435.1|41415.1|41435.1|41415.1|41435.1|41415.1|0
1739375490000|2025-02-12 15:51:30|41426.9|41386.9|41419.6|41359.6|41426.9|41386.9|41414.8|41359.6|7
1739375500000|2025-02-12 15:51:40|||||||||1
1739375510000|2025-02-12 15:51:50|41419.3|41359.3|41397.1|41357.1|41419.3|41359.3|41392.5|41342.3|5
1739375520000|2025-02-12 15:52:00|41394.8|41354.8|41394.8|41354.8|41394.8|41354.8|41394.8|41354.8|0
1739375530000|2025-02-12 15:52:10|41404.9|41344.9|41405.3|41365.3|41414.8|41365.3|41404.9|41344.9|0
1739375550000|2025-02-12 15:52:30|41412.3|41372.3|41412.3|41372.3|41412.3|41372.3|41412.3|41372.3|0
1739375560000|2025-02-12 15:52:40|41407.8|41387.8|41442.3|41382.3|41444.8|41387.8|41407.8|41375.5|2
1739375570000|2025-02-12 15:52:50|41434.8|41394.8|41434.8|41394.8|41434.8|41394.8|41434.8|41394.8|1
1739375580000|2025-02-12 15:53:00|41445.3|41385.3|41454.9|41394.9|41454.9|41394.9|41445.3|41385.3|0
1739375590000|2025-02-12 15:53:10|41457.3|41397.3|41464.2|41404.2|41464.2|41404.2|41457.3|41397.3|0
1739375600000|2025-02-12 15:53:20|41461.9|41401.9|41417.1|41357.1|41461.9|41409.2|41417.1|41357.1|10
1739375620000|2025-02-12 15:53:40|41416.9|41356.9|41407.3|41347.3|41416.9|41362.1|41402.1|41344.8|0
1739375630000|2025-02-12 15:53:50|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|0
1739375640000|2025-02-12 15:54:00|41394.8|41354.8|41379.9|41319.9|41399.8|41354.8|41374.8|41319.9|0
1739375650000|2025-02-12 15:54:10|41367.4|41327.4|41357.4|41337.4|41367.4|41337.4|41357.4|41324.9|2
1739375660000|2025-02-12 15:54:20|41367.1|41327.1|41364.8|41324.8|41367.1|41327.1|41364.8|41324.8|1
1739375670000|2025-02-12 15:54:30|41374.6|41314.6|41374.6|41314.6|41374.6|41314.6|41374.6|41314.6|12
1739375680000|2025-02-12 15:54:40|41372.3|41312.3|41375.4|41335.4|41375.6|41335.4|41364.8|41312.3|0
1739375690000|2025-02-12 15:54:50|41394.9|41334.9|41387.1|41347.1|41397.3|41347.1|41387.1|41334.9|0
1739375700000|2025-02-12 15:55:00|41384.8|41344.8|41379.4|41339.4|41394.6|41344.8|41379.4|41327.3|0
1739375710000|2025-02-12 15:55:10|41374.7|41334.7|41374.7|41334.7|41374.7|41334.7|41374.7|41334.7|0
1739375720000|2025-02-12 15:55:20|41374.6|41334.6|41372.2|41332.2|41374.6|41334.6|41372.2|41332.2|0
1739375730000|2025-02-12 15:55:30|41372.1|41332.1|41399.7|41339.7|41399.7|41354.2|41371.7|41332.1|1
1739375750000|2025-02-12 15:55:50|41399.9|41339.9|41375.1|41335.1|41399.9|41344.7|41375.1|41335.1|14
1739375760000|2025-02-12 15:56:00|41375.3|41335.3|41372.8|41332.8|41375.3|41335.3|41372.8|41332.8|2
1739375770000|2025-02-12 15:56:10|41372.9|41332.9|41372.9|41332.9|41372.9|41332.9|41372.9|41332.9|4
1739375780000|2025-02-12 15:56:20|41403.6|41343.6|41431|41371|41431|41371|41393.8|41341|6
1739375790000|2025-02-12 15:56:30|41428.5|41368.5|41409.3|41389.3|41428.6|41389.3|41409.2|41368.3|4
1739375800000|2025-02-12 15:56:40|41418.8|41398.8|41456.5|41416.5|41456.5|41416.5|41418.8|41398.8|3
1739375810000|2025-02-12 15:56:50|41454|41414|41446.8|41406.8|41454|41421.7|41441.5|41406.7|1
1739375820000|2025-02-12 15:57:00|41449.2|41409.2|41454.1|41414.1|41454.1|41414.1|41449.2|41409.2|1
1739375830000|2025-02-12 15:57:10|41466.6|41406.6|41453.8|41413.8|41466.6|41413.8|41453.8|41404|4
1739375840000|2025-02-12 15:57:20|41449.1|41409.1|41449.1|41409.1|41449.1|41409.1|41449.1|41409.1|0
1739375850000|2025-02-12 15:57:30|41449|41409|41416.5|41396.5|41449|41409.1|41414.1|41384|2
1739375870000|2025-02-12 15:57:50|||||||||2
1739375880000|2025-02-12 15:58:00|41421.3|41381.3|41403.8|41383.8|41421.3|41386.5|41403.8|41374|0
1739375890000|2025-02-12 15:58:10|41401.5|41381.5|41404|41364|41444|41396.3|41401.5|41354|4
1739375900000|2025-02-12 15:58:20|41416.6|41356.6|41414|41354|41421.5|41361.5|41414|41354|2
1739375910000|2025-02-12 15:58:30|41406.5|41366.5|41401.5|41361.5|41406.5|41366.5|41401.5|41361.5|1
1739375920000|2025-02-12 15:58:40|41410.2|41350.2|41396.3|41336.3|41410.2|41353.1|41390.8|41336.3|7
1739375930000|2025-02-12 15:58:50|||||||||1
1739375940000|2025-02-12 15:59:00|41394|41334|41391.5|41351.5|41399|41351.5|41389.1|41334|1
1739375950000|2025-02-12 15:59:10|41396.6|41356.6|41411.6|41351.6|41411.6|41359.1|41396.6|41351.6|1
1739375960000|2025-02-12 15:59:20|41406.5|41366.5|41409|41369|41409|41376.5|41396.5|41364|0
1739375970000|2025-02-12 15:59:30|41411.5|41371.5|41416.1|41376.1|41424|41376.1|41411.5|41364|1
1739375980000|2025-02-12 15:59:40|41413.8|41373.8|41387.6|41367.6|41413.8|41378.4|41382.7|41357.6|36
1739375990000|2025-02-12 15:59:50|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|0
1739376000000|2025-02-12 16:00:00|41395.2|41355.2|41338.3|41298.3|41395.2|41355.2|41330.8|41298.3|11
1739376010000|2025-02-12 16:00:10|41338.4|41298.4|41325.8|41305.8|41340.8|41305.8|41325.8|41295.9|19
1739376020000|2025-02-12 16:00:20|41328.1|41308.1|41345.6|41305.6|41345.6|41308.1|41328.1|41302.9|6
1739376040000|2025-02-12 16:00:40|41347.9|41307.9|41373.2|41333.2|41383.2|41333.2|41338.9|41307.9|0
1739376050000|2025-02-12 16:00:50|41373.1|41333.1|41370.7|41330.7|41373.1|41333.1|41370.6|41330.6|1
1739376060000|2025-02-12 16:01:00|41373.1|41333.1|41355.6|41335.6|41373.1|41338.1|41355.6|41330.6|0
1739376080000|2025-02-12 16:01:20|41355.4|41335.4|41360.2|41340.2|41360.2|41340.2|41353.1|41333.1|0
1739376090000|2025-02-12 16:01:30|41360.4|41340.4|41360.4|41340.4|41370.6|41340.4|41360.4|41330.6|0
1739376100000|2025-02-12 16:01:40|41372.9|41332.9|41372.7|41352.7|41380.2|41352.7|41372.7|41332.9|2
1739376110000|2025-02-12 16:01:50|41382.9|41342.9|41369.3|41349.3|41382.9|41349.3|41369.3|41342.7|1
1739376120000|2025-02-12 16:02:00|41355.4|41335.4|41350.2|41330.2|41355.4|41335.4|41350.2|41330.2|2
1739376130000|2025-02-12 16:02:10|41335.2|41315.2|41337.7|41317.7|41337.9|41317.9|41335.2|41315.2|1
1739376150000|2025-02-12 16:02:30|41352.9|41312.9|41337.9|41317.9|41352.9|41322.7|41337.9|41312.9|2
1739376160000|2025-02-12 16:02:40|||||||||5
1739376170000|2025-02-12 16:02:50|41338.1|41318.1|41345.4|41305.4|41345.4|41320.4|41338.1|41305.4|0
1739376180000|2025-02-12 16:03:00|41343.1|41303.1|41343.1|41303.1|41343.1|41303.1|41343.1|41303.1|0
1739376190000|2025-02-12 16:03:10|||||||||1
1739376210000|2025-02-12 16:03:30|41347.9|41307.9|41380.4|41340.4|41380.4|41340.4|41347.9|41307.9|6
1739376220000|2025-02-12 16:03:40|41391.6|41331.6|41391.6|41331.6|41391.6|41331.6|41391.6|41331.6|0
1739376230000|2025-02-12 16:03:50|41407.9|41347.9|41392.7|41352.7|41407.9|41352.7|41392.7|41347.5|2
1739376250000|2025-02-12 16:04:10|41375.4|41355.4|41395.5|41335.5|41395.5|41355.4|41365.4|41333.2|2
1739376260000|2025-02-12 16:04:20|41385.4|41345.4|41392.9|41332.9|41392.9|41345.4|41380.7|41332.9|2
1739376270000|2025-02-12 16:04:30|41390.4|41330.4|41392.9|41332.9|41392.9|41332.9|41390.4|41330.4|0
1739376280000|2025-02-12 16:04:40|41377.9|41337.9|41377.9|41337.9|41377.9|41337.9|41377.9|41337.9|0
1739376290000|2025-02-12 16:04:50|41375.5|41335.5|41375.7|41335.7|41375.7|41335.7|41375.5|41335.5|6
1739376300000|2025-02-12 16:05:00|41378|41338|41385.5|41345.5|41385.5|41353|41368.4|41338|12
1739376310000|2025-02-12 16:05:10|41373|41353|41385.5|41345.5|41385.5|41353|41373|41345.5|1
1739376320000|2025-02-12 16:05:20|41380.4|41360.4|41385.4|41365.4|41385.4|41365.4|41380.4|41360.4|0
1739376340000|2025-02-12 16:05:40|41387.9|41367.9|41390.4|41370.4|41390.4|41370.4|41387.9|41367.9|0
1739376350000|2025-02-12 16:05:50|41388|41368|41390.5|41370.5|41390.5|41370.5|41388|41368|13
1739376360000|2025-02-12 16:06:00|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|2
1739376370000|2025-02-12 16:06:10|41397.7|41377.7|41397.7|41377.7|41397.7|41377.7|41397.7|41377.7|5
1739376380000|2025-02-12 16:06:20|41397.9|41377.9|41400.2|41380.2|41400.2|41380.2|41397.9|41377.9|1
1739376390000|2025-02-12 16:06:30|41400.4|41380.4|41402.7|41382.7|41402.7|41382.7|41400.4|41380.4|0
1739376410000|2025-02-12 16:06:50|41402.9|41382.9|41385.5|41345.5|41405.2|41385.2|41380.4|41345.5|9
1739376420000|2025-02-12 16:07:00|41383.2|41343.2|41373.7|41333.7|41385.9|41343.2|41373.7|41321.2|1
1739376430000|2025-02-12 16:07:10|41371.4|41331.4|41361|41341|41371.4|41341|41361|41331.4|1
1739376440000|2025-02-12 16:07:20|41360.9|41340.9|41351|41331|41360.9|41340.9|41351|41331|2
1739376470000|2025-02-12 16:07:50|||||||||3
1739376480000|2025-02-12 16:08:00|41350.7|41330.7|41353.2|41313.2|41355.7|41330.7|41350.7|41313.2|0
1739376490000|2025-02-12 16:08:10|41340.7|41320.7|41345.9|41305.9|41345.9|41320.7|41340.7|41305.9|1
1739376500000|2025-02-12 16:08:20|41345.7|41305.7|41328.5|41288.5|41345.7|41305.7|41323.4|41288.5|2
1739376510000|2025-02-12 16:08:30|41318.7|41298.7|41321|41301|41328.5|41301|41318.7|41288.5|3
1739376520000|2025-02-12 16:08:40|41326.2|41286.2|41318.4|41298.4|41326.2|41301|41316.4|41286.2|11
1739376530000|2025-02-12 16:08:50|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|1
1739376540000|2025-02-12 16:09:00|41323.4|41303.4|41348.4|41308.4|41360.9|41310.7|41323.4|41298.5|0
1739376550000|2025-02-12 16:09:10|41338|41318|41335.9|41295.9|41338|41318|41325.9|41295.9|0
1739376560000|2025-02-12 16:09:20|41353.4|41293.4|41353.4|41293.4|41355.9|41295.9|41353.4|41293.4|10
1739376570000|2025-02-12 16:09:30|41355.7|41295.7|41353.4|41293.4|41355.7|41295.7|41353.2|41293.2|0
1739376590000|2025-02-12 16:09:50|41352.8|41292.8|41323.3|41303.3|41352.8|41303.3|41323.3|41288.2|0
1739376600000|2025-02-12 16:10:00|41330.8|41290.8|41318.3|41298.3|41330.8|41298.3|41318.3|41290.8|0
1739376610000|2025-02-12 16:10:10|41323|41303|41353.3|41313.3|41353.3|41313.3|41323|41303|2
1739376630000|2025-02-12 16:10:30|41363.9|41303.9|41360.7|41320.7|41363.9|41320.7|41360.7|41303.9|0
1739376660000|2025-02-12 16:11:00|41370.8|41310.8|41385.7|41325.7|41388.2|41328.2|41370.8|41310.8|0
1739376670000|2025-02-12 16:11:10|41388.2|41328.2|41390.7|41350.7|41398.2|41350.7|41388.2|41328.2|0
1739376690000|2025-02-12 16:11:30|41390.5|41350.5|41390.7|41350.7|41398.5|41353|41390.5|41338.5|0
1739376700000|2025-02-12 16:11:40|41390.8|41350.8|41395.7|41355.7|41395.7|41363.3|41383.3|41350.8|0
1739376720000|2025-02-12 16:12:00|41398.2|41358.2|41398|41358|41398.2|41358.2|41398|41358|0
1739376730000|2025-02-12 16:12:10|41395.8|41355.8|41398.2|41358.2|41398.2|41358.2|41395.8|41355.8|0
1739376740000|2025-02-12 16:12:20|41418|41358|41408.5|41368.5|41418.2|41368.5|41408.2|41358|0
1739376750000|2025-02-12 16:12:30|41410.8|41370.8|41413.2|41373.2|41413.2|41380.7|41400.7|41370.8|1
1739376760000|2025-02-12 16:12:40|41403|41383|41415.5|41375.5|41415.5|41388|41403|41373.2|0
1739376780000|2025-02-12 16:13:00|41413.2|41373.2|41413.2|41373.2|41415.5|41375.5|41413.2|41373.2|1
1739376790000|2025-02-12 16:13:10|41401|41381|41400.6|41380.6|41413.1|41381|41400.6|41373.1|0
1739376800000|2025-02-12 16:13:20|41410.8|41370.8|41410.8|41370.8|41410.8|41370.8|41410.8|41370.8|23
1739376810000|2025-02-12 16:13:30|41400.6|41380.6|41396.2|41376.2|41400.6|41380.6|41396.2|41376.2|2
1739376820000|2025-02-12 16:13:40|41408.5|41368.5|41408.5|41368.5|41408.5|41368.5|41408.5|41368.5|5
1739376830000|2025-02-12 16:13:50|41398.3|41378.3|41351.7|41311.7|41408.5|41378.7|41351.3|41311.3|8
1739376840000|2025-02-12 16:14:00|41361.5|41301.5|41323.8|41303.8|41361.5|41320.8|41323.8|41301.5|1
1739376850000|2025-02-12 16:14:10|41344.4|41304.4|41301.2|41241.2|41359|41309|41301.2|41241.2|12
1739376860000|2025-02-12 16:14:20|41286.3|41246.3|41286.3|41246.3|41298.8|41248.7|41286.3|41236.5|1
1739376870000|2025-02-12 16:14:30|41286.5|41246.5|41286.3|41246.3|41286.5|41246.5|41286.3|41246.3|0
1739376880000|2025-02-12 16:14:40|41295.3|41235.3|41283.8|41223.8|41295.3|41235.3|41283.7|41223.7|11
1739376890000|2025-02-12 16:14:50|41284.2|41224.2|41303.8|41243.8|41303.8|41251.3|41279|41224.2|5
1739376900000|2025-02-12 16:15:00|41299|41259|41311.7|41271.7|41321.5|41271.7|41299|41249.2|7
1739376910000|2025-02-12 16:15:10|41309.4|41269.4|41316.5|41256.5|41316.5|41269.4|41309.4|41256.5|1
1739376920000|2025-02-12 16:15:20|41316.7|41256.7|41309.2|41269.2|41319.2|41271.7|41309.2|41256.7|1
1739376930000|2025-02-12 16:15:30|41306.5|41266.5|41278|41238|41306.5|41271.7|41278|41238|2
1739376940000|2025-02-12 16:15:40|41278.1|41238.1|41264.2|41224.2|41278.1|41238.1|41261.7|41221.7|2
1739376950000|2025-02-12 16:15:50|41271.7|41231.7|41271.7|41231.7|41271.7|41231.7|41271.7|41231.7|5
1739376960000|2025-02-12 16:16:00|41278.6|41238.6|41294.2|41254.2|41294.2|41266.5|41278.6|41238.6|3
1739376970000|2025-02-12 16:16:10|41294.3|41254.3|41296.8|41256.8|41299.2|41259.2|41294.2|41254.2|5
1739376980000|2025-02-12 16:16:20|41299.2|41259.2|41321.5|41261.5|41321.5|41271.7|41291.7|41259.2|1
1739376990000|2025-02-12 16:16:30|41319.2|41259.2|41305.8|41285.8|41319.2|41285.8|41299|41259.2|25
1739377000000|2025-02-12 16:16:40|41301.1|41281.1|41321|41281|41335.8|41293.6|41291.3|41266.1|33
1739377010000|2025-02-12 16:16:50|41311.5|41291.5|41324|41304|41333.5|41304|41311.5|41291.5|6
1739377020000|2025-02-12 16:17:00|41326.3|41306.3|41323.6|41303.6|41326.3|41306.3|41323.6|41303.6|7
1739377030000|2025-02-12 16:17:10|41326.1|41306.1|41328.3|41308.3|41328.5|41308.5|41326.1|41306.1|1
1739377040000|2025-02-12 16:17:20|41328.1|41308.1|41328.1|41308.1|41328.1|41308.1|41328.1|41308.1|3
1739377050000|2025-02-12 16:17:30|41325.8|41305.8|41325.6|41305.6|41325.8|41305.8|41325.6|41305.6|1
1739377060000|2025-02-12 16:17:40|41335.8|41295.8|41338.1|41298.1|41338.1|41298.1|41335.8|41295.8|3
1739377080000|2025-02-12 16:18:00|||||||||2
1739377090000|2025-02-12 16:18:10|41327.9|41307.9|41305.8|41285.8|41327.9|41307.9|41305.8|41285.8|5
1739377100000|2025-02-12 16:18:20|41304.6|41284.6|41305.8|41285.8|41322.8|41285.8|41304.6|41262.8|0
1739377120000|2025-02-12 16:18:40|41308.3|41288.3|41310.8|41290.8|41310.8|41290.8|41305.8|41285.8|1
1739377130000|2025-02-12 16:18:50|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|1
1739377150000|2025-02-12 16:19:10|41301.3|41281.3|41311.5|41251.5|41311.5|41281.3|41294.9|41251.5|18
1739377160000|2025-02-12 16:19:20|41315.9|41255.9|41310.9|41270.9|41315.9|41270.9|41310.9|41255.9|0
1739377180000|2025-02-12 16:19:40|41321.1|41261.1|41323.4|41263.4|41323.4|41263.4|41321.1|41261.1|2
1739377190000|2025-02-12 16:19:50|41315.9|41275.9|41310.9|41290.9|41318.4|41290.9|41308.6|41275.9|1
1739377200000|2025-02-12 16:20:00|41321.1|41281.1|41321.1|41281.1|41321.1|41281.1|41321.1|41281.1|0
1739377210000|2025-02-12 16:20:10|41323.4|41283.4|41323.4|41303.4|41323.4|41303.4|41313.6|41283.4|1
1739377220000|2025-02-12 16:20:20|41323.8|41303.8|41333.4|41313.4|41333.4|41313.4|41323.8|41303.8|0
1739377230000|2025-02-12 16:20:30|41333.6|41273.6|41333.6|41273.6|41333.6|41273.6|41333.6|41273.6|3
1739377240000|2025-02-12 16:20:40|41336.1|41276.1|41338.8|41278.8|41338.8|41288.6|41328.6|41276.1|2
1739377250000|2025-02-12 16:20:50|41323.8|41303.8|41311.5|41291.5|41323.8|41303.8|41311.5|41291.5|1
1739377260000|2025-02-12 16:21:00|41304.3|41284.3|41260.6|41240.6|41310.2|41284.3|41260.6|41240.6|20
1739377270000|2025-02-12 16:21:10|41270.4|41230.4|41270.4|41230.4|41270.4|41230.4|41270.4|41230.4|1
1739377280000|2025-02-12 16:21:20|41268.1|41228.1|41268.1|41228.1|41268.1|41228.1|41268.1|41228.1|1
1739377290000|2025-02-12 16:21:30|41263.4|41223.4|41263.4|41223.4|41263.4|41223.4|41263.4|41223.4|0
1739377300000|2025-02-12 16:21:40|41248.6|41228.6|41255.9|41235.9|41258.4|41235.9|41248.3|41218.4|2
1739377310000|2025-02-12 16:21:50|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|0
1739377320000|2025-02-12 16:22:00|41276.1|41236.1|41275.9|41255.9|41278.4|41255.9|41275.9|41236.1|2
1739377330000|2025-02-12 16:22:10|41276.6|41256.6|41300.9|41260.9|41300.9|41270.6|41276.6|41256.6|2
1739377340000|2025-02-12 16:22:20|41303.4|41263.4|41313.8|41253.8|41313.8|41263.4|41303.4|41253.8|5
1739377350000|2025-02-12 16:22:30|41318.4|41258.4|41315.9|41275.9|41321.1|41275.9|41310.9|41258.4|1
1739377370000|2025-02-12 16:22:50|41326.1|41266.1|41318.4|41278.4|41326.1|41280.9|41318.4|41266.1|0
1739377380000|2025-02-12 16:23:00|41320.9|41280.9|41323.4|41283.4|41323.4|41283.4|41320.9|41280.9|5
1739377390000|2025-02-12 16:23:10|41325.9|41285.9|41332.7|41312.7|41333.4|41312.7|41316.3|41285.9|0
1739377400000|2025-02-12 16:23:20|41342.8|41302.8|41343.6|41323.6|41358.6|41323.6|41342.8|41302.8|0
1739377410000|2025-02-12 16:23:30|41355.7|41315.7|41355.7|41315.7|41355.7|41315.7|41355.7|41315.7|10
1739377420000|2025-02-12 16:23:40|41345.6|41325.6|41343.2|41323.2|41345.6|41325.6|41343.2|41323.2|0
1739377430000|2025-02-12 16:23:50|41345.6|41325.6|41360.6|41320.6|41360.6|41325.6|41345.6|41320.6|0
1739377440000|2025-02-12 16:24:00|41360.4|41320.4|41360.6|41320.6|41360.6|41320.6|41360.4|41320.4|0
1739377450000|2025-02-12 16:24:10|41360.7|41320.7|41387.7|41347.7|41398.1|41347.7|41360.7|41320.7|6
1739377460000|2025-02-12 16:24:20|41380.7|41340.7|41370.6|41330.6|41380.7|41340.7|41370.6|41330.6|0
1739377480000|2025-02-12 16:24:40|||||||||2
1739377490000|2025-02-12 16:24:50|41370.7|41330.7|41333.2|41313.2|41373.1|41342.9|41333.2|41308.6|8
1739377500000|2025-02-12 16:25:00|41340.7|41300.7|41345.7|41305.7|41345.7|41315.9|41335.9|41300.7|1
1739377510000|2025-02-12 16:25:10|41346.1|41306.1|41353.4|41313.4|41353.4|41320.9|41338.6|41306.1|0
1739377530000|2025-02-12 16:25:30|41350.9|41310.9|41353.6|41313.6|41363.7|41315.9|41350.9|41303.7|22
1739377540000|2025-02-12 16:25:40|||||||||1
1739377550000|2025-02-12 16:25:50|41355.9|41315.9|41353.4|41313.4|41355.9|41315.9|41353.4|41313.4|1
1739377560000|2025-02-12 16:26:00|41343.2|41323.2|41340.9|41320.9|41343.2|41323.2|41340.9|41320.9|10
1739377580000|2025-02-12 16:26:20|41343.6|41323.6|41363.6|41343.6|41363.6|41343.6|41343.6|41321.1|3
1739377590000|2025-02-12 16:26:30|41366.1|41346.1|41360.9|41340.9|41370.9|41346.1|41355.9|41323.4|2
1739377610000|2025-02-12 16:26:50|41358.4|41338.4|41377.7|41317.7|41377.7|41338.4|41358.4|41317.7|1
1739377620000|2025-02-12 16:27:00|41377.5|41317.5|41367.5|41327.5|41377.7|41327.5|41367.5|41317.5|0
1739377630000|2025-02-12 16:27:10|41365.2|41325.2|41375|41315|41375|41325.2|41365.2|41315|1
1739377640000|2025-02-12 16:27:20|41350.9|41310.9|41323.4|41283.4|41350.9|41317.9|41323.4|41283.4|23
1739377650000|2025-02-12 16:27:30|41325.4|41265.4|41321.1|41261.1|41325.4|41265.4|41311.1|41251.1|1
1739377660000|2025-02-12 16:27:40|41321.4|41261.4|41311.2|41291.2|41323.7|41291.2|41311.2|41261.4|1
1739377670000|2025-02-12 16:27:50|41321.1|41281.1|41321.1|41281.1|41321.1|41281.1|41321.1|41281.1|0
1739377690000|2025-02-12 16:28:10|41313.6|41293.6|41313.5|41293.5|41313.6|41293.6|41313.5|41293.5|0
1739377710000|2025-02-12 16:28:30|41313.4|41293.4|41315.9|41295.9|41323.7|41295.9|41313.4|41283.7|0
1739377720000|2025-02-12 16:28:40|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|0
1739377730000|2025-02-12 16:28:50|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|2
1739377740000|2025-02-12 16:29:00|||||||||14
1739377750000|2025-02-12 16:29:10|41321|41301|41336.2|41316.2|41336.2|41316.2|41321|41301|2
1739377760000|2025-02-12 16:29:20|41357.1|41297.1|41357.1|41297.1|41357.1|41297.1|41357.1|41297.1|0
1739377770000|2025-02-12 16:29:30|41368.7|41308.7|41359.2|41319.2|41368.7|41319.2|41359.2|41308.7|0
1739377780000|2025-02-12 16:29:40|41368.7|41328.7|41388.7|41348.7|41388.9|41356.2|41358.9|41328.7|5
1739377790000|2025-02-12 16:29:50|||||||||1
1739377800000|2025-02-12 16:30:00|41388.9|41348.9|41398.7|41358.7|41398.7|41358.7|41388.9|41348.9|3
1739377810000|2025-02-12 16:30:10|41398.9|41358.9|41396|41376|41401.2|41376.2|41391.6|41358.9|0
1739377820000|2025-02-12 16:30:20|41401|41361|41398.5|41358.5|41401|41361|41398.5|41358.5|0
1739377830000|2025-02-12 16:30:30|41398.7|41358.7|41391.2|41371.2|41403.4|41373.5|41391.2|41358.7|0
1739377840000|2025-02-12 16:30:40|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|1
1739377850000|2025-02-12 16:30:50|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|0
1739377860000|2025-02-12 16:31:00|41386.4|41366.4|41379|41359|41396|41366.4|41379|41356|30
1739377870000|2025-02-12 16:31:10|41384|41364|41404.4|41364.4|41404.4|41364.4|41384|41356.9|28
1739377880000|2025-02-12 16:31:20|41401.3|41381.3|41443.7|41403.7|41448.5|41427.1|41401.3|41381.3|24
1739377890000|2025-02-12 16:31:30|41443.9|41403.9|41446.5|41406.5|41456.4|41406.5|41443.9|41396.4|1
1739377900000|2025-02-12 16:31:40|41454|41394|41439.6|41419.6|41454|41419.6|41437.1|41394|8
1739377910000|2025-02-12 16:31:50|41446.5|41426.5|41451.5|41431.5|41451.5|41431.5|41446.5|41426.5|0
1739377920000|2025-02-12 16:32:00|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|0
1739377930000|2025-02-12 16:32:10|41455.8|41415.8|41446.5|41406.5|41455.8|41415.8|41446.5|41406.5|0
1739377940000|2025-02-12 16:32:20|41456.7|41396.7|41434.6|41414.6|41456.7|41416|41421.9|41381.9|4
1739377950000|2025-02-12 16:32:30|41434.4|41414.4|41434.4|41414.4|41434.4|41414.4|41434.4|41414.4|0
1739377960000|2025-02-12 16:32:40|41439.2|41419.2|41441.7|41421.7|41441.7|41421.7|41439.2|41419.2|1
1739377980000|2025-02-12 16:33:00|41441.9|41421.9|41441.9|41421.9|41441.9|41421.9|41441.9|41421.9|15
1739377990000|2025-02-12 16:33:10|41447.4|41427.4|41477|41437|41477|41446.9|41447.4|41427.4|23
1739378000000|2025-02-12 16:33:20|41474.7|41434.7|41474.7|41434.7|41474.7|41434.7|41474.7|41434.7|12
1739378010000|2025-02-12 16:33:30|41474.4|41434.4|41472|41432|41474.4|41434.4|41472|41432|0
1739378020000|2025-02-12 16:33:40|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|0
1739378030000|2025-02-12 16:33:50|41474.2|41414.2|41497.2|41457.2|41497.2|41457.2|41457.7|41397.7|9
1739378040000|2025-02-12 16:34:00|41494.7|41454.7|41492.4|41432.4|41499.4|41454.7|41487.2|41429.9|10
1739378050000|2025-02-12 16:34:10|41482.6|41442.6|41475.2|41455.2|41485.1|41455.2|41475.2|41442.6|0
1739378060000|2025-02-12 16:34:20|41477.6|41457.6|41455.2|41415.2|41477.6|41457.6|41455.2|41407.7|2
1739378070000|2025-02-12 16:34:30|41444.9|41424.9|41442.6|41422.6|41444.9|41424.9|41442.6|41422.6|2
1739378080000|2025-02-12 16:34:40|41444.9|41424.9|41465.4|41405.4|41465.4|41424.9|41444.9|41405.4|9
1739378090000|2025-02-12 16:34:50|41455.2|41415.2|41455.2|41415.2|41455.2|41425.7|41445.7|41415.2|1
1739378100000|2025-02-12 16:35:00|41450.1|41410.1|41460.4|41400.4|41460.4|41410.1|41422.6|41375.1|1
1739378110000|2025-02-12 16:35:10|41457.7|41417.7|41459.9|41419.9|41459.9|41437.2|41454.9|41417.7|4
1739378120000|2025-02-12 16:35:20|41455.2|41415.2|41437.7|41377.7|41455.2|41415.2|41432.7|41377.7|1
1739378130000|2025-02-12 16:35:30|41437.9|41377.9|41460.4|41400.4|41460.4|41403.2|41423.2|41377.9|1
1739378140000|2025-02-12 16:35:40|41467.9|41407.9|41467.9|41407.9|41467.9|41407.9|41467.9|41407.9|2
1739378150000|2025-02-12 16:35:50|41452.9|41412.9|41437.9|41417.9|41452.9|41422.5|41437.9|41412.9|1
1739378160000|2025-02-12 16:36:00|41432.9|41412.9|41427.7|41407.7|41432.9|41412.9|41425.4|41405.4|3
1739378170000|2025-02-12 16:36:10|41437|41397|41420.2|41400.2|41437|41400.2|41417.9|41387.7|9
1739378190000|2025-02-12 16:36:30|41457.9|41417.9|41457.9|41417.9|41457.9|41417.9|41457.9|41417.9|7
1739378200000|2025-02-12 16:36:40|41460.4|41420.4|41470.4|41430.4|41470.4|41430.4|41460.4|41420.4|10
1739378210000|2025-02-12 16:36:50|41470.6|41430.6|41470.7|41430.7|41470.7|41430.7|41470.6|41430.6|23
1739378220000|2025-02-12 16:37:00|41463.2|41443.2|41473.2|41433.2|41473.2|41443.2|41463.2|41433.2|46
1739378230000|2025-02-12 16:37:10|41475.6|41435.6|41483.2|41443.2|41493.1|41443.2|41475.6|41433.1|11
1739378240000|2025-02-12 16:37:20|41488.1|41448.1|41515.4|41455.4|41527|41484.1|41478.2|41448.1|18
1739378250000|2025-02-12 16:37:30|41505.6|41465.6|41510.9|41470.9|41521.1|41470.9|41505.6|41461.1|2
1739378260000|2025-02-12 16:37:40|41513.2|41473.2|41502.7|41462.7|41523.1|41473.2|41502.7|41462.7|0
1739378270000|2025-02-12 16:37:50|41505|41465|41492.5|41472.5|41505|41474.9|41489.9|41462.7|15
1739378280000|2025-02-12 16:38:00|41500|41480|41510.2|41470.2|41520.2|41485.5|41500|41457.7|6
1739378290000|2025-02-12 16:38:10|41510|41470|41502.5|41482.5|41510|41482.5|41500.2|41467.7|10
1739378300000|2025-02-12 16:38:20|41515.2|41475.2|41515.9|41475.9|41515.9|41485.5|41505.5|41475.2|6
1739378310000|2025-02-12 16:38:30|41522.9|41482.9|41547.4|41527.4|41547.4|41527.4|41522.9|41473.4|6
1739378320000|2025-02-12 16:38:40|41554.7|41534.7|41564.7|41524.7|41592|41569.7|41554.7|41515|4
1739378330000|2025-02-12 16:38:50|41552.2|41532.2|41552.2|41532.2|41552.3|41532.3|41552.2|41532.2|0
1739378340000|2025-02-12 16:39:00|41562|41522|41542|41502|41562|41531.8|41539.5|41499.5|5
1739378350000|2025-02-12 16:39:10|41539.5|41499.5|41551.1|41511.1|41551.1|41512.7|41532.7|41499.5|10
1739378360000|2025-02-12 16:39:20|41562.9|41522.9|41580|41520|41580|41522.9|41562.9|41513|0
1739378370000|2025-02-12 16:39:30|41582.7|41522.7|41579.8|41559.8|41582.7|41559.8|41567.5|41522.7|3
1739378380000|2025-02-12 16:39:40|41587.5|41567.5|41599.8|41579.8|41599.8|41579.8|41587.5|41567.5|4
1739378390000|2025-02-12 16:39:50|41600.2|41580.2|41617.5|41577.5|41617.5|41582.9|41600.2|41567.7|5
1739378400000|2025-02-12 16:40:00|41615.2|41575.2|41585.4|41545.4|41617.7|41584.8|41585.4|41545.4|5
1739378410000|2025-02-12 16:40:10|41582.9|41542.9|41587.9|41527.9|41600.4|41563.2|41568.2|41527.9|1
1739378420000|2025-02-12 16:40:20|41585.4|41525.4|41568|41528|41587.7|41535.5|41555.5|41510|1
1739378430000|2025-02-12 16:40:30|41570.4|41530.4|41585.2|41545.2|41605.4|41555.2|41570.4|41530.4|12
1739378440000|2025-02-12 16:40:40|41585|41545|41587.5|41527.5|41592.2|41545|41582.7|41527.5|0
1739378450000|2025-02-12 16:40:50|||||||||1
1739378460000|2025-02-12 16:41:00|41587.3|41527.3|41572.5|41532.5|41587.3|41532.5|41572.5|41525|6
1739378470000|2025-02-12 16:41:10|41570|41530|41557|41497|41574.7|41539.8|41547.2|41497|2
1739378480000|2025-02-12 16:41:20|41544.8|41504.8|41544.8|41504.8|41557|41507.2|41542.5|41494.7|3
1739378490000|2025-02-12 16:41:30|41539.8|41499.8|41534.8|41494.8|41545|41499.8|41534.8|41484.8|6
1739378500000|2025-02-12 16:41:40|41534.7|41494.7|41535|41495|41535|41504.8|41524.8|41494.7|1
1739378510000|2025-02-12 16:41:50|41532.3|41512.3|41542.5|41522.5|41542.5|41522.5|41532.3|41512.3|3
1739378530000|2025-02-12 16:42:10|41542.8|41522.8|41565.5|41525.5|41565.5|41525.5|41542.8|41522.8|4
1739378540000|2025-02-12 16:42:20|41564.8|41524.8|41564.8|41524.8|41564.8|41524.8|41564.8|41524.8|9
1739378550000|2025-02-12 16:42:30|41559.5|41519.5|41557.1|41517.1|41559.5|41519.5|41557.1|41517.1|0
1739378560000|2025-02-12 16:42:40|41554.8|41514.8|41535|41495|41562.3|41514.8|41524.8|41495|3
1739378570000|2025-02-12 16:42:50|41537.5|41497.5|41537.5|41497.5|41539.8|41499.8|41537.5|41497.5|0
1739378580000|2025-02-12 16:43:00|41537.3|41497.3|41522.5|41502.5|41537.3|41504.8|41522.5|41495|1
1739378590000|2025-02-12 16:43:10|41533|41493|41537.7|41497.7|41537.7|41505.2|41525.2|41493|12
1739378610000|2025-02-12 16:43:30|41542.3|41502.3|41539.8|41519.8|41542.3|41519.8|41532.5|41502.3|0
1739378620000|2025-02-12 16:43:40|41537.3|41517.3|41535|41515|41539.6|41519.6|41535|41515|3
1739378630000|2025-02-12 16:43:50|41534.8|41514.8|41534.8|41514.8|41547|41517.1|41534.8|41504.6|10
1739378650000|2025-02-12 16:44:10|41532.5|41512.5|41537.7|41497.7|41542.3|41512.5|41532.5|41497.7|0
1739378660000|2025-02-12 16:44:20|41537.8|41497.8|41558.7|41498.7|41558.7|41508|41537.8|41497.8|8
1739378670000|2025-02-12 16:44:30|41568|41508|41568|41508|41568|41508|41568|41508|9
1739378680000|2025-02-12 16:44:40|41557.8|41537.8|41557.8|41537.8|41557.8|41537.8|41557.8|41537.8|0
1739378690000|2025-02-12 16:44:50|41568|41528|41568.2|41528.2|41568.2|41528.2|41568|41528|0
1739378700000|2025-02-12 16:45:00|41567.8|41527.8|41575.3|41535.3|41575.3|41542.8|41562.8|41527.8|2
1739378710000|2025-02-12 16:45:10|41565.5|41545.5|41583.2|41563.2|41585.3|41563.2|41565.5|41545.3|23
1739378720000|2025-02-12 16:45:20|41588.2|41568.2|41620.3|41580.3|41623|41580.3|41588.2|41562.8|12
1739378730000|2025-02-12 16:45:30|41622.6|41582.6|41609.8|41589.8|41622.6|41592.5|41609.8|41582.6|1
1739378740000|2025-02-12 16:45:40|41607.5|41587.5|41615|41575|41615|41587.5|41607.5|41572.5|1
1739378750000|2025-02-12 16:45:50|41612.5|41572.5|41615|41575|41617.6|41575|41607.5|41557.6|1
1739378760000|2025-02-12 16:46:00|41605.1|41585.1|41607.5|41587.5|41607.5|41587.5|41605.1|41585.1|1
1739378770000|2025-02-12 16:46:10|41607.6|41587.6|41612.5|41592.5|41612.5|41592.5|41607.5|41587.5|7
1739378780000|2025-02-12 16:46:20|41622.3|41582.3|41616.8|41596.8|41624.6|41596.8|41612.1|41581.9|9
1739378790000|2025-02-12 16:46:30|41624.3|41584.3|41624.3|41584.3|41624.3|41584.3|41624.3|41584.3|3
1739378800000|2025-02-12 16:46:40|41616.8|41596.8|41616.8|41596.8|41624.3|41596.8|41616.8|41584.3|0
1739378810000|2025-02-12 16:46:50|41614.4|41594.4|41616.9|41596.9|41616.9|41596.9|41614.4|41594.4|6
1739378820000|2025-02-12 16:47:00|41616.8|41596.8|41614.4|41594.4|41616.9|41596.9|41614.4|41594.4|1
1739378830000|2025-02-12 16:47:10|41612.1|41592.1|41605|41565|41619.6|41592.1|41600.1|41559.6|23
1739378840000|2025-02-12 16:47:20|41595.1|41575.1|41595.1|41575.1|41595.1|41575.1|41595.1|41575.1|0
1739378850000|2025-02-12 16:47:30|41597.5|41577.5|41597.5|41577.5|41597.5|41577.5|41597.5|41577.5|11
1739378860000|2025-02-12 16:47:40|41597.4|41577.4|41604.9|41564.9|41604.9|41577.4|41595.1|41564.9|1
1739378870000|2025-02-12 16:47:50|41600.3|41560.3|41590.3|41550.3|41600.3|41560.3|41590.3|41550.3|0
1739378880000|2025-02-12 16:48:00|41580.1|41560.1|41572.8|41532.8|41587.4|41560.1|41570.5|41530.5|0
1739378890000|2025-02-12 16:48:10|41570.3|41530.3|41582.8|41562.8|41582.8|41562.8|41557.8|41530.3|0
1739378900000|2025-02-12 16:48:20|41582.6|41562.6|41582.8|41562.8|41582.8|41562.8|41580.3|41560.3|0
1739378910000|2025-02-12 16:48:30|41593|41553|41582.8|41562.8|41593|41562.8|41582.8|41553|0
1739378920000|2025-02-12 16:48:40|41593|41553|41595.3|41555.3|41595.3|41560.5|41580.5|41552.8|0
1739378940000|2025-02-12 16:49:00|41585.1|41565.1|41585.1|41565.1|41585.1|41565.1|41585.1|41565.1|0
1739378950000|2025-02-12 16:49:10|41582.8|41562.8|41593|41553|41595.3|41565.1|41582.8|41553|0
1739378960000|2025-02-12 16:49:20|41585.1|41565.1|41585.1|41565.1|41585.1|41565.1|41585.1|41565.1|0
1739378970000|2025-02-12 16:49:30|41582.8|41562.8|41598|41538|41598|41562.8|41582.8|41538|1
1739378980000|2025-02-12 16:49:40|41590.6|41570.6|41607.8|41587.8|41607.8|41587.8|41590.6|41570.6|5
1739378990000|2025-02-12 16:49:50|41620.3|41580.3|41612.8|41592.8|41623|41592.8|41612.8|41580.3|1
1739379000000|2025-02-12 16:50:00|41622.6|41582.6|41615.6|41595.6|41630.1|41595.6|41607.9|41569.9|6
1739379010000|2025-02-12 16:50:10|41629.6|41609.6|41637.6|41597.6|41639.9|41610.1|41629.6|41597.6|2
1739379020000|2025-02-12 16:50:20|41637.8|41597.8|41625.8|41605.8|41637.9|41608.1|41625.4|41593.1|21
1739379030000|2025-02-12 16:50:30|41628.1|41608.1|41628.1|41608.1|41628.1|41608.1|41628.1|41608.1|5
1739379040000|2025-02-12 16:50:40|41630.4|41610.4|41630.4|41610.4|41630.4|41610.4|41630.4|41610.4|2
1739379050000|2025-02-12 16:50:50|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|1
1739379060000|2025-02-12 16:51:00|41635.6|41615.6|41638.3|41618.3|41638.3|41618.3|41635.6|41615.6|2
1739379070000|2025-02-12 16:51:10|41640.6|41620.6|41645.6|41625.6|41645.6|41625.6|41640.6|41620.6|0
1739379080000|2025-02-12 16:51:20|41647.9|41627.9|41648.1|41628.1|41648.1|41628.1|41647.9|41627.9|1
1739379090000|2025-02-12 16:51:30|41650.6|41630.6|41650.6|41630.6|41650.6|41630.6|41650.6|41630.6|0
1739379100000|2025-02-12 16:51:40|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|1
1739379110000|2025-02-12 16:51:50|41650.6|41630.6|41664.7|41624.7|41669|41639.5|41650.6|41624.3|51
1739379120000|2025-02-12 16:52:00|41654.8|41634.8|41682.7|41642.7|41687.3|41657.5|41654.5|41624.7|56
1739379130000|2025-02-12 16:52:10|41685|41645|41682.5|41662.5|41690|41662.5|41680.2|41645|16
1739379140000|2025-02-12 16:52:20|41685.5|41665.5|41689.7|41649.7|41701.8|41674.7|41685.5|41649.7|2
1739379150000|2025-02-12 16:52:30|41679.8|41659.8|41692.5|41672.5|41700|41672.5|41679.8|41652.3|6
1739379160000|2025-02-12 16:52:40|41690.2|41670.2|41690.2|41650.2|41700|41670.2|41687.7|41637.7|4
1739379170000|2025-02-12 16:52:50|41690.3|41650.3|41700.2|41660.2|41707.7|41660.2|41690.3|41645.3|1
1739379180000|2025-02-12 16:53:00|41695.3|41675.3|41697.8|41677.8|41697.8|41677.8|41695.3|41675.3|0
1739379190000|2025-02-12 16:53:10|41697.5|41677.5|41690.5|41670.5|41709.3|41677.5|41675.7|41637.7|13
1739379200000|2025-02-12 16:53:20|41695.2|41675.2|41700.3|41660.3|41714.3|41677.5|41695.2|41645|1
1739379210000|2025-02-12 16:53:30|41705|41665|41697.7|41677.7|41707.5|41680.2|41697.7|41665|12
1739379220000|2025-02-12 16:53:40|||||||||1
1739379230000|2025-02-12 16:53:50|41695.3|41675.3|41762|41702|41762|41722.7|41695.3|41675.3|15
1739379240000|2025-02-12 16:54:00|41751.6|41711.6|41722.5|41682.5|41751.6|41711.6|41707.7|41657.1|8
1739379250000|2025-02-12 16:54:10|41735|41675|41742.5|41702.5|41742.5|41708.2|41720.5|41672.5|8
1739379260000|2025-02-12 16:54:20|41740.2|41700.2|41780.3|41740.3|41780.3|41750.2|41733.5|41700.2|37
1739379270000|2025-02-12 16:54:30|41772.8|41752.8|41777.7|41757.7|41777.7|41757.7|41772.8|41752.8|8
1739379280000|2025-02-12 16:54:40|41780|41760|41812.1|41792.1|41812.1|41792.1|41780|41750.3|9
1739379290000|2025-02-12 16:54:50|41807.3|41787.3|41762.8|41742.8|41807.3|41787.3|41762.8|41742.7|14
1739379300000|2025-02-12 16:55:00|41765.3|41745.3|41762.8|41742.8|41765.3|41745.3|41762.8|41742.8|3
1739379310000|2025-02-12 16:55:10|41771.1|41731.1|41737.7|41697.7|41771.1|41731.1|41737.7|41697.7|2
1739379320000|2025-02-12 16:55:20|41738|41698|41750|41730|41750|41730|41733|41698|10
1739379330000|2025-02-12 16:55:30|41752.5|41732.5|41770.2|41750.2|41772.5|41752.5|41752.5|41730|3
1739379340000|2025-02-12 16:55:40|41780.3|41740.3|41741.6|41681.6|41785|41752.5|41729.1|41679.3|9
1739379350000|2025-02-12 16:55:50|41743.9|41683.9|41714.1|41694.1|41743.9|41699.1|41714.1|41681.6|2
1739379360000|2025-02-12 16:56:00|41713.9|41693.9|41720.9|41660.9|41733.2|41694.1|41710.7|41660.9|34
1739379370000|2025-02-12 16:56:10|41708.4|41668.4|41703.8|41643.8|41708.4|41677.9|41673.6|41638.9|12
1739379380000|2025-02-12 16:56:20|41708.6|41648.6|41698.6|41658.6|41710.9|41661.1|41698.4|41648.6|0
1739379390000|2025-02-12 16:56:30|41700.9|41660.9|41708.8|41668.8|41718.6|41670.7|41690.7|41653.6|1
1739379400000|2025-02-12 16:56:40|41713.6|41673.6|41716.3|41676.3|41716.3|41683.8|41701.3|41671.3|1
1739379410000|2025-02-12 16:56:50|41706.1|41686.1|41701.4|41681.4|41723.4|41693.8|41701.4|41676.3|11
1739379420000|2025-02-12 16:57:00|41701.6|41681.6|41716.4|41676.4|41716.4|41681.6|41701.6|41676.4|0
1739379430000|2025-02-12 16:57:10|41716.6|41676.6|41723.9|41683.9|41723.9|41693.8|41711.4|41676.4|0
1739379440000|2025-02-12 16:57:20|41716.4|41696.4|41729.4|41709.4|41746.3|41709.4|41716.4|41686.3|2
1739379450000|2025-02-12 16:57:30|41731.8|41711.8|41744.8|41724.8|41761.1|41724.8|41731.8|41694.1|9
1739379460000|2025-02-12 16:57:40|41755|41715|41756.4|41696.4|41756.4|41725.1|41745.1|41693.8|16
1739379470000|2025-02-12 16:57:50|41751.4|41691.4|41751.4|41691.4|41751.6|41691.6|41751.4|41691.4|0
1739379480000|2025-02-12 16:58:00|41748.9|41688.9|41729.1|41709.1|41748.9|41709.1|41722.1|41686.4|2
1739379490000|2025-02-12 16:58:10|41739.3|41699.3|41729.4|41709.4|41739.3|41709.4|41729.4|41699.1|1
1739379500000|2025-02-12 16:58:20|41741.9|41701.9|41780.3|41760.3|41780.3|41760.3|41732.1|41701.9|6
1739379510000|2025-02-12 16:58:30|41787.5|41767.5|41788|41768|41797.5|41777.5|41787.5|41767.5|4
1739379520000|2025-02-12 16:58:40|41806.9|41746.9|41801.9|41741.9|41806.9|41746.9|41801.9|41741.9|13
1739379530000|2025-02-12 16:58:50|41792.1|41752.1|41772.4|41752.4|41792.5|41752.5|41772.4|41742.6|1
1739379540000|2025-02-12 16:59:00|41770.1|41750.1|41774.8|41714.8|41789.3|41750.1|41770.1|41714.8|3
1739379550000|2025-02-12 16:59:10|41774.9|41714.9|41759.8|41719.8|41774.9|41719.9|41759.8|41709.6|0
1739379560000|2025-02-12 16:59:20|41759.6|41719.6|41761.8|41721.8|41771.9|41722.1|41759.6|41711.9|2
1739379570000|2025-02-12 16:59:30|41761.6|41721.6|41757.1|41717.1|41764.9|41724.4|41744.4|41704.6|1
1739379580000|2025-02-12 16:59:40|41754.8|41714.8|41754.8|41714.8|41754.8|41714.8|41754.8|41714.8|0
1739379590000|2025-02-12 16:59:50|41755.1|41715.1|41754.8|41734.8|41759.8|41734.8|41754.8|41715.1|2
1739379600000|2025-02-12 17:00:00|41754.9|41734.9|41777.3|41757.3|41782.3|41757.3|41754.9|41728|16
1739379610000|2025-02-12 17:00:10|41787.8|41747.8|41779.9|41739.9|41792.4|41752.4|41779.8|41739.8|1
1739379620000|2025-02-12 17:00:20|41782.3|41742.3|41806.7|41786.7|41806.7|41786.7|41772.4|41742.3|1
1739379630000|2025-02-12 17:00:30|41809.2|41789.2|41817.8|41797.8|41817.8|41797.8|41807.8|41772.3|7
1739379640000|2025-02-12 17:00:40|41824.8|41804.8|41804.6|41784.6|41844.2|41804.8|41799.8|41772.3|5
1739379650000|2025-02-12 17:00:50|41806.9|41786.9|41806.9|41786.9|41809.2|41789.2|41806.9|41786.9|1
1739379660000|2025-02-12 17:01:00|41809.4|41789.4|41804.6|41784.6|41809.4|41789.4|41804.6|41784.6|3
1739379670000|2025-02-12 17:01:10|41807.1|41787.1|41809.4|41789.4|41809.4|41789.4|41807.1|41787.1|1
1739379680000|2025-02-12 17:01:20|41817.4|41777.4|41819.8|41779.8|41819.9|41779.9|41817.4|41777.4|0
1739379690000|2025-02-12 17:01:30|41817.4|41777.4|41799.9|41779.9|41817.4|41784.6|41797.6|41777.4|2
1739379700000|2025-02-12 17:01:40|41800.1|41780.1|41817.6|41777.6|41817.6|41787.1|41800.1|41777.6|0
1739379710000|2025-02-12 17:01:50|41819.9|41779.9|41830.4|41790.4|41831|41790.4|41819.9|41771|6
1739379720000|2025-02-12 17:02:00|41830.3|41790.3|41830.1|41790.1|41835.1|41795.1|41830.1|41790.1|0
1739379730000|2025-02-12 17:02:10|||||||||12
1739379740000|2025-02-12 17:02:20|41822.6|41782.6|41806.7|41766.7|41822.6|41791.6|41797.4|41766.7|1
1739379750000|2025-02-12 17:02:30|41795.1|41755.1|41786.8|41766.8|41805.4|41766.8|41786.8|41740.3|10
1739379760000|2025-02-12 17:02:40|41798.5|41778.5|41815.4|41795.4|41820.4|41795.4|41798.5|41768.6|15
1739379770000|2025-02-12 17:02:50|41822.9|41782.9|41812.8|41772.8|41822.9|41792.4|41812.4|41772.8|6
1739379780000|2025-02-12 17:03:00|41813.1|41773.1|41800.4|41760.4|41827.9|41777.4|41800.4|41760.1|1
1739379790000|2025-02-12 17:03:10|41810.3|41750.3|41795.4|41755.4|41810.4|41757.8|41795.4|41750.3|0
1739379800000|2025-02-12 17:03:20|41795.3|41755.3|41792.9|41752.9|41795.3|41755.3|41792.9|41752.9|0
1739379810000|2025-02-12 17:03:30|41795.4|41755.4|41783.1|41763.1|41797.9|41765.4|41783.1|41755.4|6
1739379820000|2025-02-12 17:03:40|41782.9|41762.9|41812.2|41772.2|41812.4|41782.1|41780.6|41760.6|25
1739379830000|2025-02-12 17:03:50|41811.9|41771.9|41794.7|41754.7|41811.9|41777.1|41787.6|41754.7|2
1739379840000|2025-02-12 17:04:00|41797.4|41757.4|41805.3|41765.3|41805.3|41770.3|41787.9|41757.4|12
1739379850000|2025-02-12 17:04:10|41805.4|41765.4|41800.4|41760.4|41815.3|41765.4|41800.4|41755.3|0
1739379860000|2025-02-12 17:04:20|41785.2|41765.2|41780.2|41760.2|41792.6|41765.2|41780.1|41752.6|14
1739379870000|2025-02-12 17:04:30|41782.6|41762.6|41835.1|41775.1|41835.1|41780.2|41782.6|41762.6|1
1739379880000|2025-02-12 17:04:40|41824.7|41784.7|41825.1|41785.1|41835.2|41785.1|41817.6|41770.2|1
1739379900000|2025-02-12 17:05:00|41822.7|41782.7|41810.1|41770.1|41822.7|41782.7|41800.1|41750.2|0
1739379910000|2025-02-12 17:05:10|41800.8|41780.8|41822.7|41802.7|41822.7|41802.7|41800.8|41780.8|3
1739379920000|2025-02-12 17:05:20|41824.9|41804.9|41832.9|41792.9|41832.9|41804.9|41822.6|41792.9|0
1739379930000|2025-02-12 17:05:30|41822.7|41802.7|41825.1|41805.1|41825.4|41805.4|41822.7|41802.7|12
1739379940000|2025-02-12 17:05:40|41834.9|41794.9|41817.4|41777.4|41834.9|41797|41815.1|41775.1|22
1739379950000|2025-02-12 17:05:50|41817.6|41777.6|41817.6|41777.6|41817.6|41777.6|41817.6|41777.6|3
1739379960000|2025-02-12 17:06:00|41817.7|41777.7|41827.2|41787.2|41827.2|41787.2|41817.7|41777.7|4
1739379970000|2025-02-12 17:06:10|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.5|41799.5|2
1739379980000|2025-02-12 17:06:20|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|0
1739379990000|2025-02-12 17:06:30|41829|41789|41814.7|41774.7|41829|41789|41814.7|41774.7|3
1739380000000|2025-02-12 17:06:40|41814.5|41774.5|41815.1|41775.1|41822.6|41775.1|41809.9|41762.6|1
1739380010000|2025-02-12 17:06:50|41825.2|41765.2|41814.9|41774.9|41825.2|41775.1|41814.9|41765.2|0
1739380020000|2025-02-12 17:07:00|41807.4|41787.4|41802.6|41762.6|41814.7|41789.9|41802.6|41762.6|4
1739380030000|2025-02-12 17:07:10|41802.7|41762.7|41797.4|41757.4|41804.5|41764.5|41797.4|41757.4|15
1739380040000|2025-02-12 17:07:20|41796.9|41756.9|41787.4|41747.4|41796.9|41756.9|41787.4|41747.4|5
1739380050000|2025-02-12 17:07:30|41797.2|41737.2|41774.4|41754.4|41797.2|41754.4|41774.4|41734.9|2
1739380060000|2025-02-12 17:07:40|41767.2|41747.2|41764.4|41744.4|41767.2|41747.2|41764.4|41744.4|2
1739380070000|2025-02-12 17:07:50|41757.4|41737.4|41752.5|41692.5|41766.9|41737.4|41747.7|41692.5|6
1739380080000|2025-02-12 17:08:00|41740|41700|41732.4|41712.4|41757.5|41712.4|41732.4|41692.5|1
1739380090000|2025-02-12 17:08:10|41742.5|41702.5|41742.7|41722.7|41747.5|41727.5|41730.2|41702.5|5
1739380100000|2025-02-12 17:08:20|41745|41725|41747.7|41727.7|41747.7|41727.7|41745|41725|12
1739380110000|2025-02-12 17:08:30|41747.9|41727.9|41780.9|41720.9|41781.1|41732.7|41747.9|41720.9|29
1739380120000|2025-02-12 17:08:40|41781.1|41721.1|41787.9|41727.9|41787.9|41727.9|41780.9|41720.9|0
1739380130000|2025-02-12 17:08:50|41794.7|41734.7|41795|41755|41795|41764.7|41782.4|41734.7|1
1739380140000|2025-02-12 17:09:00|41795.2|41755.2|41785.4|41765.4|41797.5|41765.4|41785.4|41755.2|0
1739380150000|2025-02-12 17:09:10|41797.5|41757.5|41785.4|41765.4|41797.5|41765.4|41785|41755.2|1
1739380160000|2025-02-12 17:09:20|41790|41770|41805|41765|41805|41770|41790|41760.2|9
1739380170000|2025-02-12 17:09:30|41810|41770|41800.5|41780.5|41810|41780.6|41800.5|41770|2
1739380180000|2025-02-12 17:09:40|41798|41778|41798|41778|41798|41778|41798|41778|6
1739380190000|2025-02-12 17:09:50|41793.2|41773.2|41795.7|41775.7|41798.2|41778.2|41793.2|41773.2|16
1739380200000|2025-02-12 17:10:00|41793|41773|41789.3|41749.3|41793|41773|41780.5|41749.3|1
1739380210000|2025-02-12 17:10:10|41772.9|41732.9|41743.2|41723.2|41772.9|41743|41743.2|41723.2|1
1739380220000|2025-02-12 17:10:20|41738|41718|41710.4|41690.4|41747.4|41718|41710.4|41690.4|10
1739380230000|2025-02-12 17:10:30|41702.7|41682.7|41715.4|41675.4|41722.9|41682.7|41702.7|41660.2|3
1739380240000|2025-02-12 17:10:40|41713|41673|41721.7|41681.7|41721.7|41681.7|41713|41673|7
1739380250000|2025-02-12 17:10:50|41736.1|41716.1|41777.7|41757.7|41787.5|41757.7|41736.1|41716.1|15
1739380260000|2025-02-12 17:11:00|41777.5|41757.5|41782.5|41742.5|41782.5|41757.5|41775.2|41740|1
1739380270000|2025-02-12 17:11:10|41782.3|41742.3|41780|41740|41782.3|41742.3|41780|41740|4
1739380280000|2025-02-12 17:11:20|41790.2|41730.2|41780|41740|41790.2|41740|41780|41730.2|0
1739380290000|2025-02-12 17:11:30|41780.2|41740.2|41782.7|41742.7|41784.8|41744.8|41780.2|41740.2|5
1739380300000|2025-02-12 17:11:40|41782.5|41742.5|41797.2|41737.2|41797.2|41755.4|41773|41732.5|42
1739380310000|2025-02-12 17:11:50|41784.7|41744.7|41760.4|41740.4|41797.5|41750|41760.4|41730|3
1739380320000|2025-02-12 17:12:00|41765|41745|41782.5|41742.5|41792.5|41745|41765|41732.5|0
1739380330000|2025-02-12 17:12:10|41775|41755|41782.5|41762.5|41782.5|41762.5|41775|41755|0
1739380340000|2025-02-12 17:12:20|41784.8|41764.8|41805|41765|41805|41767.3|41784.8|41760.4|5
1739380350000|2025-02-12 17:12:30|||||||||2
1739380360000|2025-02-12 17:12:40|41809.8|41769.8|41812.5|41772.5|41812.5|41780|41800|41769.8|3
1739380370000|2025-02-12 17:12:50|41805|41785|41805.2|41785.2|41805.2|41785.2|41805|41785|0
1739380380000|2025-02-12 17:13:00|41820.2|41780.2|41825|41785|41825|41785|41820.2|41780.2|3
1739380390000|2025-02-12 17:13:10|41824.8|41784.8|41829.8|41809.8|41829.8|41809.8|41822.5|41784.8|1
1739380400000|2025-02-12 17:13:20|41834.8|41814.8|41839.7|41819.7|41839.7|41819.7|41834.8|41814.8|3
1739380410000|2025-02-12 17:13:30|41842.3|41822.3|41842.3|41822.3|41842.3|41822.3|41842.3|41822.3|3
1739380420000|2025-02-12 17:13:40|41852.5|41812.5|41852.5|41812.5|41852.5|41812.5|41852.5|41812.5|4
1739380430000|2025-02-12 17:13:50|41842.3|41822.3|41847.7|41807.7|41847.7|41822.3|41825.7|41798.2|4
1739380440000|2025-02-12 17:14:00|41850|41810|41834.8|41794.8|41850.2|41810|41825|41772.5|1
1739380450000|2025-02-12 17:14:10|41847.5|41787.5|41849.8|41809.8|41859.8|41827.1|41840.2|41787.5|9
1739380460000|2025-02-12 17:14:20|41840|41820|41850|41830|41850|41830|41840|41820|7
1739380470000|2025-02-12 17:14:30|41852.3|41832.3|41855.3|41795.3|41864.8|41834.8|41852.3|41795.3|27
1739380480000|2025-02-12 17:14:40|41857.8|41797.8|41844.8|41804.8|41857.8|41812.3|41832.3|41792.1|7
1739380490000|2025-02-12 17:14:50|41844.5|41804.5|41829.3|41809.3|41844.5|41814.3|41829.3|41804.5|17
1739380500000|2025-02-12 17:15:00|41831.6|41811.6|41845.4|41805.4|41850.8|41811.6|41826.3|41790.8|29
1739380510000|2025-02-12 17:15:10|41835.2|41815.2|41853.3|41833.3|41872.7|41833.3|41820.2|41782.5|12
1739380520000|2025-02-12 17:15:20|41850.9|41830.9|41841.1|41801.1|41861.1|41830.9|41841.1|41801.1|5
1739380530000|2025-02-12 17:15:30|41828.6|41808.6|41850.6|41810.6|41860.8|41810.8|41823.3|41793.1|3
1739380540000|2025-02-12 17:15:40|41860.8|41800.8|41863.3|41803.3|41865.6|41805.6|41860.8|41800.8|4
1739380550000|2025-02-12 17:15:50|41867.9|41807.9|41843.6|41823.6|41867.9|41823.6|41843.6|41807.9|1
1739380560000|2025-02-12 17:16:00|41841.3|41821.3|41881.3|41841.3|41881.3|41841.3|41838.9|41818.9|30
1739380570000|2025-02-12 17:16:10|41881.1|41841.1|41889.3|41869.3|41889.3|41869.3|41871.3|41841.1|11
1739380580000|2025-02-12 17:16:20|41894.1|41874.1|41898.6|41878.6|41898.6|41878.6|41893.9|41873.9|8
1739380590000|2025-02-12 17:16:30|41896.3|41876.3|41896.4|41876.4|41896.4|41876.4|41893.8|41873.8|6
1739380600000|2025-02-12 17:16:40|41896.1|41876.1|41911.1|41891.1|41911.1|41891.1|41888.9|41859.1|83
1739380610000|2025-02-12 17:16:50|41936.1|41896.1|41948.4|41888.4|41955.1|41906.4|41926.4|41888.1|6
1739380620000|2025-02-12 17:17:00|41935.9|41895.9|41920.2|41900.2|41935.9|41903.2|41920.2|41880.4|11
1739380630000|2025-02-12 17:17:10|41920.6|41900.6|41923.2|41903.2|41930.7|41903.2|41903.4|41873.4|6
1739380640000|2025-02-12 17:17:20|41925.6|41905.6|41970.9|41930.9|41970.9|41930.9|41925.6|41905.6|7
1739380650000|2025-02-12 17:17:30|41973.2|41933.2|41970.7|41930.7|41973.2|41933.2|41970.7|41930.7|0
1739380660000|2025-02-12 17:17:40|41970.6|41930.6|41940.7|41900.7|41970.6|41930.6|41925.9|41896.3|0
1739380670000|2025-02-12 17:17:50|41943.1|41903.1|41938.4|41898.4|41943.1|41903.1|41938.4|41898.4|0
1739380680000|2025-02-12 17:18:00|41940.7|41900.7|41938.4|41898.4|41940.7|41910.6|41928.2|41898.4|11
1739380690000|2025-02-12 17:18:10|41928.6|41908.6|41952.1|41912.1|41956.8|41912.1|41928.6|41894.3|17
1739380700000|2025-02-12 17:18:20|41949.8|41909.8|41939.1|41899.1|41959.4|41909.8|41938.7|41891.8|16
1739380710000|2025-02-12 17:18:30|41954.8|41894.8|41954.3|41914.3|41964.8|41914.8|41954.3|41894.8|3
1739380720000|2025-02-12 17:18:40|41954.4|41914.4|41973.4|41953.4|41973.4|41953.4|41954.4|41914.4|7
1739380730000|2025-02-12 17:18:50|41975.6|41955.6|41971.2|41931.2|41981.1|41955.6|41968.2|41921.1|5
1739380740000|2025-02-12 17:19:00|41973.6|41933.6|42043.9|42023.9|42043.9|42023.9|41973.6|41933.6|9
1739380750000|2025-02-12 17:19:10|42048.6|42028.6|42044.6|42024.6|42064.4|42031.9|42041.6|42011.8|13
1739380760000|2025-02-12 17:19:20|42044.3|42024.3|42071.8|42031.8|42071.8|42041.6|42044.3|42019.1|13
1739380770000|2025-02-12 17:19:30|42074.1|42034.1|42067.1|42027.1|42074.1|42044.3|42056.9|42027.1|3
1739380780000|2025-02-12 17:19:40|42072.1|42032.1|42074.6|42034.6|42084.4|42039.6|42059.6|42022.1|13
1739380790000|2025-02-12 17:19:50|42074.8|42034.8|42094.6|42074.6|42094.6|42074.6|42070.6|42034.8|3
1739380800000|2025-02-12 17:20:00|42104.4|42064.4|42039.8|42019.8|42117.1|42069.6|42039.8|42019.8|10
1739380810000|2025-02-12 17:20:10|42039.6|42019.6|42014.6|41994.6|42052.1|42024.8|42014.6|41982.4|5
1739380820000|2025-02-12 17:20:20|42022.1|41982.1|41997.1|41957.1|42022.1|41989.6|41994.8|41957.1|4
1739380830000|2025-02-12 17:20:30|41987.3|41967.3|42009.6|41989.6|42017.1|41989.6|41987.3|41952.4|3
1739380840000|2025-02-12 17:20:40|42024|41984|42024.6|41984.6|42047.3|42007.3|42024|41984|7
1739380850000|2025-02-12 17:20:50|42022.3|41982.3|41994.4|41954.4|42029.8|41982.3|41984.2|41952.4|10
1739380860000|2025-02-12 17:21:00|41984.6|41964.6|41996.6|41956.6|42001.7|41966.9|41979.4|41937.1|10
1739380870000|2025-02-12 17:21:10|41994.1|41954.1|41987.1|41927.1|41994.1|41954.1|41961.6|41909.1|14
1739380880000|2025-02-12 17:21:20|41987.4|41927.4|42044.1|42004.1|42044.1|42004.1|41979.6|41927.4|13
1739380890000|2025-02-12 17:21:30|42036.6|42016.6|42036.9|42016.9|42046.9|42016.9|42034.2|42004.4|4
1739380900000|2025-02-12 17:21:40|42039.2|42019.2|42049.6|42029.6|42072.1|42029.8|42039.2|42002.1|9
1739380910000|2025-02-12 17:21:50|42059.4|42019.4|42067.1|42027.1|42067.1|42029.6|42049.6|42019.4|1
1739380920000|2025-02-12 17:22:00|42066.7|42026.7|42054.6|42014.6|42066.7|42036.6|42046.9|42004.6|20
1739380930000|2025-02-12 17:22:10|42054.9|42014.9|42081.7|42041.7|42081.7|42051.6|42054.9|42014.9|39
1739380940000|2025-02-12 17:22:20|42077.1|42057.1|42087.4|42067.4|42087.4|42067.4|42077.1|42057.1|8
1739380950000|2025-02-12 17:22:30|42087.8|42067.8|42107.8|42047.8|42107.8|42079.9|42077.9|42045.4|11
1739380960000|2025-02-12 17:22:40|42088.3|42068.3|42115.8|42075.8|42115.8|42083.3|42088.3|42068.3|52
1739380970000|2025-02-12 17:22:50|42105.6|42085.6|42113.1|42073.1|42113.1|42085.6|42100.6|42073.1|6
1739380980000|2025-02-12 17:23:00|42102.9|42082.9|42111.8|42091.8|42121.8|42091.8|42056.3|42025.8|85
1739380990000|2025-02-12 17:23:10|42114.1|42094.1|42170|42150|42170|42150|42114|42084.1|72
1739381000000|2025-02-12 17:23:20|42172.3|42152.3|42172.5|42152.5|42179.5|42159.5|42167.5|42147.5|87
1739381010000|2025-02-12 17:23:30|42174.8|42154.8|42198|42178|42200.5|42178|42172.5|42152.5|34
1739381020000|2025-02-12 17:23:40|42200.3|42180.3|42160.7|42140.7|42200.3|42180.3|42160.7|42140.7|73
1739381030000|2025-02-12 17:23:50|42150.3|42130.3|42139.1|42119.1|42150.3|42130.3|42132.5|42112.5|106
1739381040000|2025-02-12 17:24:00|42136.8|42116.8|42084.6|42064.6|42139.5|42119.5|42080|42060|67
1739381050000|2025-02-12 17:24:10|42084.5|42064.5|42079.6|42059.6|42084.6|42064.6|42079.6|42059.6|41
1739381060000|2025-02-12 17:24:20|42082.1|42062.1|42095|42075|42152.3|42132.3|42082.1|42062.1|80
1739381070000|2025-02-12 17:24:30|42097.3|42077.3|42065.3|42045.3|42097.3|42077.3|42062.5|42042.5|76
1739381080000|2025-02-12 17:24:40|42073|42053|42061|42041|42090.8|42062.7|42061|42041|111
1739381090000|2025-02-12 17:24:50|42058.5|42038.5|42017.5|41997.5|42078.8|42043|42007.7|41981.5|54
1739381100000|2025-02-12 17:25:00|42024.3|42004.3|42012.8|41992.8|42024.5|42004.5|42012.8|41992.8|24
1739381110000|2025-02-12 17:25:10|42010.5|41990.5|41945.8|41925.8|42010.7|41990.7|41945.8|41923.2|49
1739381120000|2025-02-12 17:25:20|41946|41926|41933.2|41873.2|41955.8|41928.2|41923.9|41873.2|14
1739381130000|2025-02-12 17:25:30|41925.7|41885.7|41965|41905|41973.3|41923.3|41911|41873.5|8
1739381140000|2025-02-12 17:25:40|41958|41898|41948|41908|41958|41908|41943.3|41893.2|1
1739381150000|2025-02-12 17:25:50|41945.7|41905.7|41908.7|41888.7|41958.5|41913.7|41908.7|41880.8|71
1739381160000|2025-02-12 17:26:00|41918.9|41878.9|41870.8|41830.8|41933.9|41892.6|41870.8|41823.3|38
1739381170000|2025-02-12 17:26:10|41871|41831|41876.5|41836.5|41881.5|41836.5|41866.2|41816.2|6
1739381180000|2025-02-12 17:26:20|41871.4|41851.4|41878.7|41858.7|41891.2|41858.7|41871.4|41846.2|5
1739381190000|2025-02-12 17:26:30|41878.5|41858.5|41881.2|41861.2|41891.2|41861.3|41873.7|41851.2|5
1739381200000|2025-02-12 17:26:40|41881.3|41861.3|41956.7|41936.7|41956.7|41936.7|41881.3|41850.7|19
1739381210000|2025-02-12 17:26:50|41966.9|41926.9|41961.7|41941.7|41966.9|41941.7|41959.4|41926.9|15
1739381220000|2025-02-12 17:27:00|41964|41944|41991.9|41951.9|41991.9|41964.4|41964|41944|20
1739381230000|2025-02-12 17:27:10|41984.4|41964.4|42018.8|41978.8|42018.8|41978.8|41984.4|41952.2|15
1739381240000|2025-02-12 17:27:20|42023.5|41983.5|42028.8|41968.8|42038.5|41983.5|42019|41968.8|4
1739381250000|2025-02-12 17:27:30|42019|41979|42016.7|41996.7|42019|41996.7|42009.4|41979|1
1739381260000|2025-02-12 17:27:40|42019.2|41999.2|42051.9|42011.9|42059.5|42022|42019.2|41991.9|4
1739381270000|2025-02-12 17:27:50|42042|42022|42044.5|42024.5|42061.9|42024.5|42042|42001.9|3
1739381280000|2025-02-12 17:28:00|42054|42014|42022.4|42002.4|42059.2|42016|42022.4|41992.2|17
1739381290000|2025-02-12 17:28:10|42037.2|41997.2|42024.7|42004.7|42037.2|42007|42024.4|41997.2|3
1739381300000|2025-02-12 17:28:20|42029.7|42009.7|42042.4|42022.4|42042.4|42022.4|42029.7|42009.7|29
1739381310000|2025-02-12 17:28:30|42042.7|42022.7|42057|42037|42057.2|42037.2|42042.7|42022.7|2
1739381320000|2025-02-12 17:28:40|42054.7|42034.7|42042.4|42002.4|42067.2|42034.7|42042.4|41994.5|21
1739381330000|2025-02-12 17:28:50|42044.7|42004.7|42037|41977|42044.7|42004.7|42009.3|41961.8|10
1739381340000|2025-02-12 17:29:00|42037.5|41977.5|42042|42002|42054.5|42002|42034.7|41977.5|1
1739381350000|2025-02-12 17:29:10|42044.5|42004.5|42062.2|42002.2|42062.2|42004.5|42044.5|42002.2|2
1739381360000|2025-02-12 17:29:20|42034.7|42014.7|42039.5|42019.5|42041.8|42019.5|42032|42001.8|1
1739381370000|2025-02-12 17:29:30|42049.9|42009.9|42067|42007|42071.7|42022|42049.9|42004.5|9
1739381380000|2025-02-12 17:29:40|42059.7|41999.7|42049.7|42009.7|42059.7|42009.7|42042.2|41997.2|5
1739381390000|2025-02-12 17:29:50|42047.4|42007.4|42049.7|42009.7|42062.2|42029.7|42047.4|41997.2|1
1739381400000|2025-02-12 17:30:00|42059.9|41999.9|42049.7|42029.7|42059.9|42029.7|42042.7|41999.9|3
1739381410000|2025-02-12 17:30:10|42059.9|42019.9|42067.2|42027.2|42069.7|42029.7|42059.9|42019.9|8
1739381420000|2025-02-12 17:30:20|42057|42037|42057|42037|42057|42037|42057|42037|3
1739381430000|2025-02-12 17:30:30|42067.2|42027.2|42057.3|42037.3|42067.2|42037.3|42057.3|42027.2|1
1739381440000|2025-02-12 17:30:40|||||||||5
1739381460000|2025-02-12 17:31:00|42057.2|42037.2|42052.2|42032.2|42057.2|42037.2|42047.3|42027.3|0
1739381470000|2025-02-12 17:31:10|42052|42032|42049.7|42029.7|42052|42032|42049.7|42029.7|0
1739381480000|2025-02-12 17:31:20|42047.3|42027.3|42044.7|42024.7|42057.2|42027.3|42042.3|42012.2|0
1739381490000|2025-02-12 17:31:30|42054.5|42014.5|42047.2|42007.2|42054.5|42024.7|42044.7|42007.2|2
1739381500000|2025-02-12 17:31:40|42044.8|42004.8|42032.2|42012.2|42044.8|42012.2|42032.2|42004.8|1
1739381510000|2025-02-12 17:31:50|42032.3|42012.3|42042.2|42002.2|42047.2|42014.7|42032.3|42002.2|1
1739381520000|2025-02-12 17:32:00|42032|42012|42032|42012|42032.2|42012.2|42032|42012|0
1739381530000|2025-02-12 17:32:10|42029.7|42009.7|42014.7|41974.7|42049.7|42009.7|42002.7|41962.2|0
1739381540000|2025-02-12 17:32:20|42014.8|41974.8|42017.2|41977.2|42017.2|41977.2|42014.8|41974.8|2
1739381550000|2025-02-12 17:32:30|42007.3|41987.3|42024.7|41984.7|42024.7|41987.3|42007.3|41984.7|0
1739381560000|2025-02-12 17:32:40|42024.1|41984.1|42002.3|41982.3|42024.1|41987|42002.3|41982.3|0
1739381570000|2025-02-12 17:32:50|42019.8|41979.8|42017|41977|42042.5|42012.3|42017|41967.2|11
1739381580000|2025-02-12 17:33:00|42014.7|41974.7|42014.7|41974.7|42014.7|41974.7|42014.7|41974.7|0
1739381590000|2025-02-12 17:33:10|42014.5|41974.5|42022.2|41962.2|42022.2|41974.5|42009.7|41962.2|5
1739381600000|2025-02-12 17:33:20|42012.3|41972.3|42014.6|41974.6|42014.6|41974.6|42012.3|41972.3|0
1739381610000|2025-02-12 17:33:30|42017.1|41977.1|42009.6|41989.6|42017.1|41989.6|42007.3|41977.1|1
1739381620000|2025-02-12 17:33:40|42022.1|41982.1|42017.3|41997.3|42027.1|41997.3|42017.3|41979.6|0
1739381630000|2025-02-12 17:33:50|42019.6|41999.6|42027.1|41987.1|42029.5|41999.6|42019.6|41987.1|17
1739381640000|2025-02-12 17:34:00|42015|41995|42027.8|41987.8|42027.8|41995.3|42015|41985.5|76
1739381650000|2025-02-12 17:34:10|42030.3|41990.3|42032.8|41992.8|42032.8|41992.8|42030.3|41990.3|0
1739381660000|2025-02-12 17:34:20|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|1
1739381670000|2025-02-12 17:34:30|42023|42003|42047.3|42007.3|42050.3|42025.3|42023|42003|28
1739381680000|2025-02-12 17:34:40|42047.1|42007.1|42039.3|42019.3|42047.1|42019.3|42030|42004.8|23
1739381690000|2025-02-12 17:34:50|||||||||1
1739381700000|2025-02-12 17:35:00|42049.5|42009.5|42044.3|42024.3|42051.8|42024.3|42042|42009.5|5
1739381710000|2025-02-12 17:35:10|42046.6|42026.6|42046.6|42026.6|42049.1|42029.1|42046.6|42026.6|0
1739381720000|2025-02-12 17:35:20|42047|42027|42051.6|42031.6|42051.6|42031.6|42047|42027|0
1739381730000|2025-02-12 17:35:30|42061.8|42021.8|42064.1|42024.1|42064.1|42024.1|42061.8|42021.8|2
1739381740000|2025-02-12 17:35:40|42051.6|42031.6|42051.6|42031.6|42061.4|42031.6|42051.6|42021.4|1
1739381750000|2025-02-12 17:35:50|42061.4|42021.4|42061.4|42021.4|42061.4|42021.4|42061.4|42021.4|0
1739381760000|2025-02-12 17:36:00|42048.8|42028.8|42041.6|42021.6|42048.8|42028.8|42041.6|42021.6|11
1739381770000|2025-02-12 17:36:10|42030|42010|42023.9|42003.9|42038.8|42010|42023.9|41994.1|1
1739381780000|2025-02-12 17:36:20|42021.6|42001.6|42026.3|42006.3|42031.1|42011.1|42021.6|42001.6|4
1739381810000|2025-02-12 17:36:50|42023.9|42003.9|42021.4|42001.4|42023.9|42003.9|42021.4|42001.4|13
1739381820000|2025-02-12 17:37:00|||||||||2
1739381830000|2025-02-12 17:37:10|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|1
1739381840000|2025-02-12 17:37:20|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|8
1739381850000|2025-02-12 17:37:30|42023.8|42003.8|42033.6|42013.6|42033.6|42013.6|42023.8|42003.8|5
1739381860000|2025-02-12 17:37:40|42033.4|42013.4|42056.2|42036.2|42058.8|42036.2|42033.4|42004.4|5
1739381870000|2025-02-12 17:37:50|42058.6|42038.6|42081.2|42041.2|42103.6|42075.6|42058.6|42038.6|3
1739381880000|2025-02-12 17:38:00|||||||||1
1739381890000|2025-02-12 17:38:10|42091.1|42031.1|42091.1|42031.1|42091.1|42031.1|42091.1|42031.1|0
1739381900000|2025-02-12 17:38:20|42078.9|42038.9|42081.1|42041.1|42081.2|42041.2|42078.9|42038.9|9
1739381920000|2025-02-12 17:38:40|42081.2|42041.2|42083.7|42043.7|42083.7|42043.7|42081.2|42041.2|5
1739381930000|2025-02-12 17:38:50|42073.6|42053.6|42078.7|42038.7|42083.7|42053.6|42066.2|42036.2|0
1739381940000|2025-02-12 17:39:00|42068.6|42048.6|42063.6|42043.6|42076.1|42048.6|42063.6|42036.1|0
1739381950000|2025-02-12 17:39:10|||||||||3
1739381960000|2025-02-12 17:39:20|42073.4|42033.4|42061.2|42041.2|42073.4|42041.2|42058.6|42028.7|2
1739381970000|2025-02-12 17:39:30|42065.9|42045.9|42073.2|42053.2|42073.2|42053.2|42065.9|42045.9|0
1739381980000|2025-02-12 17:39:40|42075.5|42055.5|42075.5|42055.5|42077.9|42057.9|42075.5|42055.5|1
1739381990000|2025-02-12 17:39:50|42078.7|42058.7|42091.8|42051.8|42092.2|42068|42078.7|42051.8|10
1739382000000|2025-02-12 17:40:00|42075.2|42035.2|42059.5|42039.5|42080|42039.5|42059.5|42020|38
1739382010000|2025-02-12 17:40:10|42067|42027|42061.5|42041.5|42067|42041.5|42056.8|42027|9
1739382020000|2025-02-12 17:40:20|42069|42029|42054|42034|42069|42036.5|42054|42029|2
1739382030000|2025-02-12 17:40:30|42054.2|42034.2|42056.5|42036.5|42056.5|42036.5|42054.2|42034.2|0
1739382040000|2025-02-12 17:40:40|42056.3|42036.3|42054.2|42034.2|42056.3|42036.3|42054|42034|0
1739382050000|2025-02-12 17:40:50|42051.7|42031.7|42051.7|42031.7|42054|42034|42051.7|42031.7|11
1739382060000|2025-02-12 17:41:00|42052|42032|42080|42020|42080|42039.7|42052|42020|13
1739382070000|2025-02-12 17:41:10|42067.3|42027.3|42059.7|42039.7|42067.3|42039.7|42057.2|42027.3|0
1739382080000|2025-02-12 17:41:20|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|0
1739382090000|2025-02-12 17:41:30|42057.5|42037.5|42065|42045|42065|42045|42057.5|42037.5|0
1739382100000|2025-02-12 17:41:40|42067.5|42047.5|42070.2|42050.2|42070.2|42050.2|42067.5|42047.5|0
1739382110000|2025-02-12 17:41:50|42077.7|42037.7|42087.7|42047.7|42087.7|42057.5|42072.5|42037.7|0
1739382120000|2025-02-12 17:42:00|42090|42050|42062.7|42042.7|42090|42059.8|42062.5|42032.5|1
1739382130000|2025-02-12 17:42:10|42062.5|42042.5|42065|42025|42072.3|42045|42062.3|42025|0
1739382150000|2025-02-12 17:42:30|42055.2|42035.2|42054.7|42034.7|42067.3|42035.2|42054.7|42025.2|0
1739382160000|2025-02-12 17:42:40|42050|42030|42050|42030|42050|42030|42050|42030|0
1739382170000|2025-02-12 17:42:50|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|1
1739382180000|2025-02-12 17:43:00|42042.7|42022.7|42023.4|42003.4|42042.7|42022.7|42023.2|42003.2|18
1739382190000|2025-02-12 17:43:10|42023.2|42003.2|42020.3|42000.3|42023.4|42003.4|42020.3|42000.3|7
1739382200000|2025-02-12 17:43:20|42020.2|42000.2|42007.5|41987.5|42020.2|42000.2|42007.5|41987.5|1
1739382210000|2025-02-12 17:43:30|42010|41970|42000|41980|42010|41980|41989.8|41969.8|6
1739382220000|2025-02-12 17:43:40|41985.2|41965.2|41995.5|41955.5|42000.3|41965.2|41984.5|41940.3|3
1739382230000|2025-02-12 17:43:50|41997.8|41957.8|41997.8|41957.8|42008|41957.8|41997.8|41948|1
1739382240000|2025-02-12 17:44:00|41997.7|41957.7|41990.3|41950.3|41997.7|41957.7|41990.3|41950.3|1
1739382250000|2025-02-12 17:44:10|41988|41948|41974.8|41954.8|41990.3|41957.5|41974.8|41945.3|13
1739382260000|2025-02-12 17:44:20|41974.6|41954.6|41987|41947|41987|41956.8|41974.6|41947|1
1739382270000|2025-02-12 17:44:30|41989.3|41949.3|41977|41957|41989.3|41959.5|41976.8|41947|0
1739382280000|2025-02-12 17:44:40|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|6
1739382300000|2025-02-12 17:45:00|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|1
1739382310000|2025-02-12 17:45:10|41981.8|41961.8|41994.3|41954.3|41994.3|41961.8|41981.8|41954.3|0
1739382320000|2025-02-12 17:45:20|41996.6|41956.6|42016.8|41956.8|42016.8|41956.8|41996.6|41954.3|0
1739382330000|2025-02-12 17:45:30|42016.6|41956.6|42006.8|41966.8|42016.6|41966.8|42006.8|41956.6|8
1739382340000|2025-02-12 17:45:40|42009.1|41969.1|42009.1|41969.1|42009.1|41969.1|42009.1|41969.1|0
1739382350000|2025-02-12 17:45:50|42017.3|41977.3|42019.8|41979.8|42020.1|41980.1|42017.3|41977.3|1
1739382360000|2025-02-12 17:46:00|42029.6|41969.6|42032.3|41972.3|42032.3|41982.1|42022.1|41969.6|3
1739382370000|2025-02-12 17:46:10|42022.6|41982.6|42027.3|41987.3|42027.3|41987.3|42022.6|41982.6|0
1739382380000|2025-02-12 17:46:20|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|0
1739382410000|2025-02-12 17:46:50|42022.1|42002.1|42042.5|42002.5|42042.5|42005|42022.1|42000|1
1739382420000|2025-02-12 17:47:00|42040|42000|42040|42000|42040|42000|42040|42000|0
1739382430000|2025-02-12 17:47:10|42046.9|41986.9|42046.9|41986.9|42046.9|41986.9|42046.9|41986.9|10
1739382450000|2025-02-12 17:47:30|42037.1|41997.1|42037.1|41997.1|42037.1|41997.1|42037.1|41997.1|0
1739382460000|2025-02-12 17:47:40|42032.5|41992.5|42032.5|41992.5|42032.5|41992.5|42032.5|41992.5|0
1739382480000|2025-02-12 17:48:00|42032.3|41992.3|42024.8|42004.8|42032.3|42004.8|42024.8|41992.3|3
1739382490000|2025-02-12 17:48:10|42024.6|42004.6|42024.8|42004.8|42024.8|42004.8|42024.6|42004.6|1
1739382500000|2025-02-12 17:48:20|42035.3|41995.3|42035.3|41995.3|42035.3|41995.3|42035.3|41995.3|3
1739382510000|2025-02-12 17:48:30|42025.5|42005.5|42033|41993|42033.3|42005.5|42023.1|41993|0
1739382520000|2025-02-12 17:48:40|42018.3|41978.3|42028|41968|42028|41978.3|42018.3|41968|1
1739382530000|2025-02-12 17:48:50|42023.3|41963.3|42005.6|41965.6|42023.3|41973|42005.6|41963.3|10
1739382550000|2025-02-12 17:49:10|41990.8|41970.8|41983.3|41963.3|41990.8|41970.8|41983.3|41963.3|3
1739382560000|2025-02-12 17:49:20|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|0
1739382570000|2025-02-12 17:49:30|41981|41961|41973.1|41953.1|41985.6|41965.6|41973.1|41953.1|3
1739382580000|2025-02-12 17:49:40|41970.8|41950.8|41965.8|41945.8|41970.8|41950.8|41965.8|41945.8|0
1739382590000|2025-02-12 17:49:50|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|1
1739382600000|2025-02-12 17:50:00|41963.5|41943.5|41956|41936|41975.6|41943.5|41956|41933.3|2
1739382610000|2025-02-12 17:50:10|41955.8|41935.8|41955.4|41935.4|41955.8|41935.8|41955.4|41935.4|4
1739382620000|2025-02-12 17:50:20|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|2
1739382630000|2025-02-12 17:50:30|41955.4|41935.4|41948.5|41928.5|41955.4|41935.4|41948.3|41928.3|6
1739382640000|2025-02-12 17:50:40|41943.8|41923.8|41953.6|41913.6|41953.6|41923.8|41943.8|41913.6|1
1739382650000|2025-02-12 17:50:50|41943.5|41923.5|41943.3|41923.3|41943.5|41923.5|41943.3|41923.3|5
1739382660000|2025-02-12 17:51:00|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|0
1739382670000|2025-02-12 17:51:10|41943.3|41923.3|41938.6|41918.6|41943.3|41923.3|41938.6|41918.6|1
1739382680000|2025-02-12 17:51:20|41933.8|41913.8|41941.1|41901.1|41941.1|41918.5|41931.3|41901|0
1739382690000|2025-02-12 17:51:30|41943.5|41903.5|41971|41911|41971|41911|41943.5|41903.5|4
1739382700000|2025-02-12 17:51:40|41953.5|41913.5|41958.6|41898.6|41961|41913.5|41953.5|41898.6|0
1739382710000|2025-02-12 17:51:50|41948.5|41908.5|41943.6|41903.6|41948.5|41908.5|41943.6|41903.6|0
1739382720000|2025-02-12 17:52:00|41933.3|41913.3|41921.5|41901.5|41933.3|41913.3|41921.5|41901.5|0
1739382730000|2025-02-12 17:52:10|41921.6|41901.6|41926.5|41906.5|41926.5|41906.5|41921.6|41901.6|5
1739382740000|2025-02-12 17:52:20|41926.1|41906.1|41923.6|41903.6|41926.1|41906.1|41923.4|41903.4|2
1739382750000|2025-02-12 17:52:30|41923.8|41903.8|41921.5|41901.5|41923.8|41903.8|41921.5|41901.5|1
1739382760000|2025-02-12 17:52:40|41921.3|41901.3|41923.8|41903.8|41923.8|41903.8|41921.3|41901.3|4
1739382770000|2025-02-12 17:52:50|41921.5|41901.5|41921.5|41901.5|41921.5|41901.5|41916.5|41896.5|8
1739382780000|2025-02-12 17:53:00|41921.3|41901.3|41919|41899|41921.3|41901.3|41919|41899|0
1739382790000|2025-02-12 17:53:10|41919.3|41899.3|41941.3|41901.3|41941.3|41908.6|41919.3|41899|3
1739382800000|2025-02-12 17:53:20|41941.1|41901.1|41926.1|41906.1|41941.1|41908.4|41925.9|41896.3|28
1739382810000|2025-02-12 17:53:30|41925.9|41905.9|41925.9|41905.9|41928.4|41908.4|41925.9|41905.9|0
1739382820000|2025-02-12 17:53:40|41928.3|41908.3|41928.3|41908.3|41928.3|41908.3|41928.3|41908.3|1
1739382830000|2025-02-12 17:53:50|41928.4|41908.4|41928.3|41908.3|41928.4|41908.4|41928.3|41908.3|0
1739382850000|2025-02-12 17:54:10|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|3
1739382870000|2025-02-12 17:54:30|41928.3|41908.3|41930.8|41910.8|41930.8|41910.8|41928.3|41908.3|0
1739382900000|2025-02-12 17:55:00|||||||||1
1739382910000|2025-02-12 17:55:10|41930.7|41910.7|41930.7|41910.7|41930.7|41910.7|41930.7|41910.7|1
1739382920000|2025-02-12 17:55:20|41933.1|41913.1|41935.4|41915.4|41935.4|41915.4|41933.1|41913.1|23
1739382930000|2025-02-12 17:55:30|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|3
1739382940000|2025-02-12 17:55:40|41937.9|41917.9|41947.7|41927.7|41947.7|41927.7|41937.9|41917.9|0
1739382950000|2025-02-12 17:55:50|41957.6|41917.6|41942.7|41922.7|41957.6|41925.1|41942.7|41917.6|0
1739382960000|2025-02-12 17:56:00|41942.6|41922.6|41940.2|41920.2|41942.6|41922.6|41940.2|41920.2|0
1739382970000|2025-02-12 17:56:10|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|1
1739382980000|2025-02-12 17:56:20|41935.4|41915.4|41932.9|41912.9|41935.4|41915.4|41932.9|41912.9|6
1739383000000|2025-02-12 17:56:40|||||||||1
1739383010000|2025-02-12 17:56:50|41932.7|41912.7|41932.9|41912.9|41932.9|41912.9|41932.7|41912.7|15
1739383020000|2025-02-12 17:57:00|41930.6|41910.6|41935.4|41915.4|41935.4|41915.4|41930.6|41910.6|5
1739383030000|2025-02-12 17:57:10|41933.1|41913.1|41895.4|41875.4|41941.7|41913.1|41890.2|41870.2|19
1739383040000|2025-02-12 17:57:20|41907.9|41867.9|41905.2|41865.2|41907.9|41867.9|41905.2|41865.2|2
1739383050000|2025-02-12 17:57:30|41892.7|41872.7|41905.6|41885.6|41905.6|41885.6|41890.2|41870.2|4
1739383060000|2025-02-12 17:57:40|41910.4|41890.4|41912.7|41892.7|41912.9|41892.9|41910.4|41890.4|24
1739383070000|2025-02-12 17:57:50|41912.5|41892.5|41907.7|41887.7|41912.5|41892.5|41907.7|41887.7|1
1739383080000|2025-02-12 17:58:00|41900.7|41880.7|41898.1|41878.1|41900.7|41880.7|41898.1|41878.1|0
1739383090000|2025-02-12 17:58:10|41898|41878|41898|41878|41898|41878|41898|41878|1
1739383100000|2025-02-12 17:58:20|41900.5|41880.5|41897|41877|41900.5|41880.5|41897|41877|6
1739383120000|2025-02-12 17:58:40|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|3
1739383130000|2025-02-12 17:58:50|||||||||1
1739383140000|2025-02-12 17:59:00|41892.4|41872.4|41894.3|41874.3|41894.7|41874.7|41892.4|41872.4|2
1739383150000|2025-02-12 17:59:10|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1739383160000|2025-02-12 17:59:20|41897.5|41857.5|41897.5|41857.5|41897.5|41857.5|41897.5|41857.5|0
1739383170000|2025-02-12 17:59:30|41899.9|41859.9|41899.9|41859.9|41899.9|41859.9|41899.9|41859.9|1
1739383180000|2025-02-12 17:59:40|41899.8|41859.8|41907.5|41867.5|41907.5|41872.3|41892.3|41859.8|1
1739383190000|2025-02-12 17:59:50|41897.7|41877.7|41892.3|41872.3|41907.5|41877.7|41892.3|41864.8|1
1739383200000|2025-02-12 18:00:00|41901.8|41861.8|41870|41830|41901.8|41861.8|41870|41830|0
1739383210000|2025-02-12 18:00:10|41855|41835|41864.8|41824.8|41864.8|41835|41855|41824.8|0
1739383220000|2025-02-12 18:00:20|41867.5|41827.5|41864.8|41824.8|41867.5|41827.5|41864.8|41824.8|0
1739383230000|2025-02-12 18:00:30|41869.8|41829.8|41869.8|41849.8|41869.8|41849.8|41869.8|41829.8|2
1739383240000|2025-02-12 18:00:40|41880.5|41840.5|41895.2|41855.2|41895.2|41855.2|41880.5|41840.5|9
1739383250000|2025-02-12 18:00:50|41890.4|41870.4|41895|41875|41895.2|41875.2|41890.4|41870.4|11
1739383260000|2025-02-12 18:01:00|41892.7|41872.7|41890.2|41870.2|41892.7|41872.7|41890.2|41870.2|5
1739383270000|2025-02-12 18:01:10|41892.5|41872.5|41892.3|41872.3|41892.5|41872.5|41890|41870|9
1739383280000|2025-02-12 18:01:20|41892|41872|41889.7|41869.7|41892|41872|41889.7|41869.7|1
1739383290000|2025-02-12 18:01:30|41892.2|41872.2|41892|41872|41892.2|41872.2|41892|41872|2
1739383300000|2025-02-12 18:01:40|41892.2|41872.2|41889.5|41869.5|41892.2|41872.2|41889.5|41869.5|0
1739383320000|2025-02-12 18:02:00|41887.2|41867.2|41885|41865|41887.5|41867.5|41885|41865|3
1739383330000|2025-02-12 18:02:10|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|41887.3|41867.3|0
1739383340000|2025-02-12 18:02:20|41885|41865|41885|41865|41887.5|41867.5|41885|41865|2
1739383350000|2025-02-12 18:02:30|41885.2|41865.2|41887.5|41867.5|41887.5|41867.5|41885.2|41865.2|1
1739383360000|2025-02-12 18:02:40|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|2
1739383370000|2025-02-12 18:02:50|41899.8|41859.8|41890|41870|41899.8|41870|41887.7|41857.5|0
1739383380000|2025-02-12 18:03:00|41892.3|41872.3|41907.5|41867.5|41909.8|41879.8|41892.3|41862.8|1
1739383390000|2025-02-12 18:03:10|41909.8|41869.8|41908.7|41888.7|41912.3|41888.7|41903.3|41869.8|6
1739383400000|2025-02-12 18:03:20|41920.3|41900.3|41930.2|41890.2|41932.8|41900.3|41920.3|41890.2|5
1739383410000|2025-02-12 18:03:30|41927.5|41887.5|41915|41895|41927.5|41897.7|41915|41885.2|15
1739383420000|2025-02-12 18:03:40|41924.8|41884.8|41920.2|41880.2|41924.8|41884.8|41920.2|41880.2|0
1739383430000|2025-02-12 18:03:50|41907.7|41887.7|41902.1|41882.1|41907.7|41887.7|41902.1|41882.1|1
1739383440000|2025-02-12 18:04:00|||||||||3
1739383450000|2025-02-12 18:04:10|41897.5|41877.5|41903|41863|41903|41877.5|41897.1|41863|6
1739383460000|2025-02-12 18:04:20|41918.9|41858.9|41905|41865|41925.2|41880|41897.7|41858.9|16
1739383470000|2025-02-12 18:04:30|41915.3|41855.3|41915.5|41855.5|41915.5|41865|41902.7|41853|5
1739383480000|2025-02-12 18:04:40|41915.3|41855.3|41928.2|41868.2|41928.3|41870.8|41910.8|41855.1|6
1739383490000|2025-02-12 18:04:50|41905.3|41885.3|41895.8|41875.8|41905.3|41885.3|41895.8|41875.8|5
1739383500000|2025-02-12 18:05:00|41907.5|41887.5|41928.3|41868.3|41928.3|41887.5|41907.5|41868.2|4
1739383510000|2025-02-12 18:05:10|41937.5|41877.5|41918|41898|41940|41900.3|41918|41877.5|1
1739383520000|2025-02-12 18:05:20|41920.3|41900.3|41937.8|41897.8|41937.8|41900.5|41920.3|41890.8|2
1739383530000|2025-02-12 18:05:30|41927.6|41907.6|41927.6|41907.6|41937.8|41907.6|41927.6|41895.1|0
1739383540000|2025-02-12 18:05:40|41935.1|41895.1|41942.5|41882.5|41942.5|41895.1|41932.6|41882.5|0
1739383550000|2025-02-12 18:05:50|41932.6|41892.6|41942.5|41882.5|41942.5|41892.6|41932.6|41882.5|0
1739383560000|2025-02-12 18:06:00|41940.1|41880.1|41932.6|41892.6|41940.1|41892.6|41932.6|41880.1|0
1739383570000|2025-02-12 18:06:10|41932.8|41892.8|41932.6|41912.6|41935.1|41912.6|41930.3|41892.8|6
1739383580000|2025-02-12 18:06:20|41943.5|41903.5|41948.1|41908.1|41948.1|41908.1|41943.5|41903.5|0
1739383600000|2025-02-12 18:06:40|41948.5|41908.5|41957.8|41917.8|41957.8|41917.8|41948.5|41908.5|0
1739383610000|2025-02-12 18:06:50|41960.1|41920.1|41960.1|41920.1|41960.1|41920.1|41960.1|41920.1|0
1739383620000|2025-02-12 18:07:00|41970.8|41940.1|41982.6|41942.6|41982.6|41942.6|41970.8|41930.8|4
1739383640000|2025-02-12 18:07:20|41985.1|41945.1|41966.9|41946.9|41987.6|41946.9|41966.9|41927.6|13
1739383650000|2025-02-12 18:07:30|41977.1|41937.1|41970.1|41930.1|41977.1|41937.1|41970|41930|0
1739383670000|2025-02-12 18:07:50|41969.9|41929.9|41965.1|41925.1|41969.9|41929.9|41965.1|41925.1|4
1739383690000|2025-02-12 18:08:10|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|1
1739383700000|2025-02-12 18:08:20|41960.5|41920.5|41945.6|41925.6|41960.5|41925.6|41945.6|41920.5|2
1739383710000|2025-02-12 18:08:30|41960.5|41920.5|41962.8|41922.8|41965.3|41932.6|41952.6|41920.5|0
1739383720000|2025-02-12 18:08:40|41965.5|41925.5|41975.8|41915.8|41975.8|41925.5|41965.5|41915.8|0
1739383730000|2025-02-12 18:08:50|41978.1|41918.1|41968|41928|41978.1|41928|41968|41917.8|0
1739383740000|2025-02-12 18:09:00|41967.8|41927.8|41970.3|41930.3|41970.3|41930.3|41967.6|41927.6|3
1739383750000|2025-02-12 18:09:10|41963|41943|41970.1|41950.1|41970.1|41950.1|41963|41943|5
1739383760000|2025-02-12 18:09:20|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|2
1739383770000|2025-02-12 18:09:30|41985.1|41945.1|41977.6|41957.6|41985.4|41957.6|41977.6|41945.1|1
1739383780000|2025-02-12 18:09:40|41987.8|41947.8|41992.4|41972.4|41992.4|41972.4|41977.9|41947.8|4
1739383790000|2025-02-12 18:09:50|42002.8|41962.8|42002.8|41962.8|42002.8|41962.8|42002.8|41962.8|1
1739383800000|2025-02-12 18:10:00|42005.1|41965.1|42002.3|41962.3|42007.4|41967.4|42002.3|41962.3|0
1739383810000|2025-02-12 18:10:10|42002.6|41962.6|42004.9|41964.9|42004.9|41964.9|42002.6|41962.6|2
1739383820000|2025-02-12 18:10:20|42007.4|41967.4|42009.9|41969.9|42009.9|41969.9|42007.4|41967.4|2
1739383830000|2025-02-12 18:10:30|42009.8|41969.8|42007.4|41967.4|42009.8|41969.8|42007.4|41967.4|0
1739383840000|2025-02-12 18:10:40|42005.1|41965.1|41997.8|41957.8|42005.1|41965.1|41995.1|41955.1|2
1739383850000|2025-02-12 18:10:50|41997.6|41957.6|42007.6|41947.6|42007.6|41957.6|41997.6|41946.6|10
1739383860000|2025-02-12 18:11:00|42001.9|41941.9|41950.1|41930.1|42001.9|41946.9|41950.1|41925.1|0
1739383870000|2025-02-12 18:11:10|41947.4|41927.4|41944.7|41924.7|41947.4|41927.4|41944.7|41924.7|10
1739383880000|2025-02-12 18:11:20|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|0
1739383890000|2025-02-12 18:11:30|41952.6|41912.6|41957.2|41917.2|41957.2|41917.2|41952.6|41912.6|1
1739383900000|2025-02-12 18:11:40|41962.2|41922.2|41959.7|41919.7|41962.2|41922.2|41959.7|41919.7|4
1739383910000|2025-02-12 18:11:50|41960.1|41920.1|41967.6|41927.6|41967.6|41927.6|41960.1|41920.1|5
1739383930000|2025-02-12 18:12:10|41967.8|41927.8|41967.8|41927.8|41967.8|41927.8|41967.8|41927.8|5
1739383940000|2025-02-12 18:12:20|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|0
1739383950000|2025-02-12 18:12:30|41959.9|41939.9|41962.2|41942.2|41962.2|41942.2|41959.9|41939.9|8
1739383960000|2025-02-12 18:12:40|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|5
1739383970000|2025-02-12 18:12:50|41959.4|41939.4|41937.1|41917.1|41959.4|41939.4|41937.1|41917.1|7
1739383980000|2025-02-12 18:13:00|41934.6|41914.6|41932.2|41912.2|41934.6|41914.6|41932.2|41912.2|0
1739383990000|2025-02-12 18:13:10|41927.4|41907.4|41922.2|41902.2|41927.4|41907.4|41922.2|41902.2|5
1739384000000|2025-02-12 18:13:20|41932.1|41892.1|41929.4|41889.4|41932.1|41892.1|41927.4|41887.4|6
1739384010000|2025-02-12 18:13:30|41929.7|41889.7|41916.9|41896.9|41929.7|41896.9|41916.9|41889.4|5
1739384020000|2025-02-12 18:13:40|41916.7|41896.7|41909.4|41889.4|41916.7|41896.7|41909.4|41889.4|0
1739384030000|2025-02-12 18:13:50|41906.9|41886.9|41906.9|41886.9|41906.9|41886.9|41906.9|41886.9|10
1739384040000|2025-02-12 18:14:00|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|3
1739384050000|2025-02-12 18:14:10|41915.2|41895.2|41959.2|41919.2|41959.2|41924.2|41915.2|41895.2|3
1739384060000|2025-02-12 18:14:20|41946.5|41926.5|41941.7|41921.7|41946.5|41926.5|41941.7|41921.7|2
1739384070000|2025-02-12 18:14:30|41939.4|41919.4|41939|41919|41939.4|41919.4|41939|41919|0
1739384080000|2025-02-12 18:14:40|41941.5|41921.5|41943.9|41923.9|41943.9|41923.9|41941.5|41921.5|0
1739384090000|2025-02-12 18:14:50|41943.7|41923.7|41941.4|41921.4|41943.7|41923.7|41941.4|41921.4|4
1739384100000|2025-02-12 18:15:00|41941.5|41921.5|41944|41924|41944|41924|41941.5|41921.5|24
1739384120000|2025-02-12 18:15:20|41946.4|41926.4|41958.7|41938.7|41961.4|41938.9|41946.4|41921.4|1
1739384130000|2025-02-12 18:15:30|41956.4|41936.4|41958.7|41938.7|41958.9|41938.9|41956.4|41936.4|0
1739384140000|2025-02-12 18:15:40|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|0
1739384150000|2025-02-12 18:15:50|41966.7|41926.7|41966.7|41926.7|41966.7|41926.7|41966.7|41926.7|0
1739384160000|2025-02-12 18:16:00|41964|41924|41963.8|41923.8|41964|41924|41963.8|41923.8|0
1739384180000|2025-02-12 18:16:20|41963.7|41923.7|41948.8|41928.8|41963.7|41928.8|41948.8|41919|0
1739384190000|2025-02-12 18:16:30|41946.5|41926.5|41946.5|41926.5|41946.5|41926.5|41946.5|41926.5|8
1739384200000|2025-02-12 18:16:40|41959|41919|41963.7|41923.7|41963.7|41923.7|41959|41919|0
1739384210000|2025-02-12 18:16:50|41963.8|41923.8|41968.7|41928.7|41968.7|41928.7|41963.8|41923.8|0
1739384220000|2025-02-12 18:17:00|41966.2|41926.2|41964|41924|41966.2|41933.8|41953.8|41923.7|0
1739384230000|2025-02-12 18:17:10|41966.3|41926.3|41953.8|41933.8|41968.7|41938.5|41953.8|41926.3|0
1739384240000|2025-02-12 18:17:20|41964|41924|41968.7|41928.7|41968.7|41938.5|41958.5|41924|0
1739384250000|2025-02-12 18:17:30|41958.5|41938.5|41966.3|41926.3|41968.7|41938.8|41956.5|41926.3|9
1739384260000|2025-02-12 18:17:40|41963.8|41923.8|41961.5|41921.5|41963.8|41923.8|41961.5|41921.5|13
1739384270000|2025-02-12 18:17:50|41946.5|41926.5|41946.5|41926.5|41956.3|41926.5|41946.5|41916.3|7
1739384280000|2025-02-12 18:18:00|41959|41919|41958.8|41918.8|41959|41919|41958.8|41918.8|8
1739384290000|2025-02-12 18:18:10|41959|41919|41958.7|41918.7|41961.2|41931.2|41951.2|41918.7|9
1739384300000|2025-02-12 18:18:20|41958.8|41918.8|41958.7|41918.7|41961|41931.2|41951.2|41916.5|0
1739384310000|2025-02-12 18:18:30|41958.8|41918.8|41946.2|41926.2|41959|41926.2|41946.2|41918.7|14
1739384320000|2025-02-12 18:18:40|41940.8|41920.8|41948.3|41888.3|41948.3|41920.8|41931.3|41886|2
1739384340000|2025-02-12 18:19:00|41948.7|41888.7|41925.8|41905.8|41948.7|41905.8|41925.8|41888.7|2
1739384350000|2025-02-12 18:19:10|41935.6|41895.6|41930.8|41890.8|41935.6|41895.6|41930.8|41890.8|0
1739384370000|2025-02-12 18:19:30|41933.5|41893.5|41948.3|41888.3|41948.3|41893.5|41933.5|41888.3|5
1739384380000|2025-02-12 18:19:40|41962.3|41902.3|41941.1|41921.1|41962.3|41923.5|41941.1|41902.3|3
1739384390000|2025-02-12 18:19:50|||||||||5
1739384400000|2025-02-12 18:20:00|41941.3|41921.3|41941.1|41921.1|41941.3|41921.3|41941.1|41921.1|1
1739384410000|2025-02-12 18:20:10|41941|41921|41941|41921|41941|41921|41941|41921|1
1739384430000|2025-02-12 18:20:30|41943.3|41923.3|41956|41916|41956|41925.8|41943.3|41916|5
1739384440000|2025-02-12 18:20:40|41958.3|41918.3|41960.8|41920.8|41960.8|41920.8|41958.3|41918.3|5
1739384450000|2025-02-12 18:20:50|41958.3|41918.3|41958.3|41918.3|41958.3|41918.3|41958.3|41918.3|0
1739384460000|2025-02-12 18:21:00|41948.8|41928.8|41948.5|41928.5|41948.8|41928.8|41948.5|41928.5|7
1739384470000|2025-02-12 18:21:10|41948.6|41928.6|41948.5|41928.5|41951|41931|41948.5|41928.5|7
1739384480000|2025-02-12 18:21:20|41948.6|41928.6|41946.1|41926.1|41948.6|41928.6|41946|41926|0
1739384490000|2025-02-12 18:21:30|41941.3|41921.3|41941.3|41921.3|41941.3|41921.3|41941.3|41921.3|0
1739384500000|2025-02-12 18:21:40|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|8
1739384510000|2025-02-12 18:21:50|41941.5|41921.5|41941.8|41921.8|41941.8|41921.8|41939.1|41919.1|11
1739384520000|2025-02-12 18:22:00|41944.1|41924.1|41941.8|41921.8|41944.1|41924.1|41941.6|41921.6|2
1739384530000|2025-02-12 18:22:10|41942|41922|41949.5|41929.5|41959.6|41929.5|41942|41919.6|10
1739384540000|2025-02-12 18:22:20|41947.1|41927.1|41949.8|41929.8|41952.3|41932.3|41947.1|41927.1|12
1739384550000|2025-02-12 18:22:30|41960|41920|41974|41934|41974|41934|41960|41920|4
1739384560000|2025-02-12 18:22:40|41964.6|41944.6|41977|41937|41977|41949.6|41964.6|41937|6
1739384570000|2025-02-12 18:22:50|41966.8|41946.8|41964.1|41944.1|41977|41946.8|41964.1|41937|0
1739384580000|2025-02-12 18:23:00|41961.8|41941.8|41961.8|41941.8|41969.3|41941.8|41961.8|41929.3|4
1739384590000|2025-02-12 18:23:10|||||||||2
1739384600000|2025-02-12 18:23:20|41971.6|41931.6|41964.6|41924.6|41971.6|41931.6|41964.6|41924.6|2
1739384610000|2025-02-12 18:23:30|41954.5|41934.5|41946.8|41926.8|41967|41934.5|41946.8|41907|5
1739384620000|2025-02-12 18:23:40|41954.3|41914.3|41941.6|41921.6|41954.3|41921.8|41941.6|41914.3|8
1739384630000|2025-02-12 18:23:50|41944|41924|41938.9|41918.9|41944|41924|41938.9|41918.9|8
1739384640000|2025-02-12 18:24:00|41936.6|41916.6|41927|41907|41936.6|41916.6|41926.6|41906.6|33
1739384650000|2025-02-12 18:24:10|41929.3|41909.3|41927.3|41907.3|41930|41910|41927.3|41907.3|10
1739384660000|2025-02-12 18:24:20|41929.6|41909.6|41932.1|41912.1|41932.1|41912.1|41929.6|41909.6|3
1739384670000|2025-02-12 18:24:30|41932|41912|41932|41912|41932|41912|41932|41912|2
1739384680000|2025-02-12 18:24:40|41927.3|41907.3|41922.3|41902.3|41927.3|41907.3|41922.3|41902.3|5
1739384690000|2025-02-12 18:24:50|||||||||10
1739384700000|2025-02-12 18:25:00|41922.1|41902.1|41900.5|41880.5|41922.1|41902.1|41900.5|41880.5|12
1739384710000|2025-02-12 18:25:10|41902.8|41882.8|41900.1|41880.1|41902.8|41882.8|41900.1|41880.1|3
1739384720000|2025-02-12 18:25:20|41895.1|41875.1|41892.3|41872.3|41895.1|41875.1|41892.3|41872.3|2
1739384730000|2025-02-12 18:25:30|41892.1|41872.1|41887.3|41867.3|41892.1|41872.1|41885.1|41865.1|13
1739384740000|2025-02-12 18:25:40|||||||||2
1739384750000|2025-02-12 18:25:50|41887.5|41867.5|41887.6|41867.6|41887.6|41867.6|41887.5|41867.5|0
1739384760000|2025-02-12 18:26:00|41887.8|41867.8|41907.3|41867.3|41907.3|41879.4|41887.8|41867.3|1
1739384770000|2025-02-12 18:26:10|41897.5|41877.5|41890.1|41870.1|41897.5|41877.5|41890|41870|4
1739384780000|2025-02-12 18:26:20|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|0
1739384800000|2025-02-12 18:26:40|41887.5|41867.5|41887.6|41867.6|41887.6|41867.6|41887.5|41867.5|10
1739384810000|2025-02-12 18:26:50|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|4
1739384820000|2025-02-12 18:27:00|41887.3|41867.3|41862.3|41842.3|41887.3|41867.3|41862.3|41842.3|29
1739384830000|2025-02-12 18:27:10|41862.4|41842.4|41857.1|41837.1|41862.4|41842.4|41857.1|41837.1|6
1739384840000|2025-02-12 18:27:20|41842.1|41822.1|41842.3|41822.3|41842.3|41822.3|41839.6|41819.6|0
1739384850000|2025-02-12 18:27:30|41852.6|41812.6|41864.9|41824.9|41869.6|41829.6|41852.6|41812.6|2
1739384860000|2025-02-12 18:27:40|41854.1|41834.1|41807.3|41787.3|41854.1|41834.1|41807.1|41787.1|13
1739384880000|2025-02-12 18:28:00|41816.6|41776.6|41816.4|41776.4|41816.6|41776.6|41816.4|41776.4|5
1739384890000|2025-02-12 18:28:10|41811.9|41771.9|41824.1|41784.1|41824.3|41784.1|41811.9|41759.6|10
1739384900000|2025-02-12 18:28:20|41821.8|41781.8|41819.3|41799.3|41824.3|41799.3|41819.3|41781.8|2
1739384910000|2025-02-12 18:28:30|41826.8|41806.8|41857.4|41837.4|41857.4|41837.4|41826.8|41806.8|4
1739384920000|2025-02-12 18:28:40|41864.4|41844.4|41867.1|41847.1|41867.1|41847.1|41862.4|41842.4|11
1739384930000|2025-02-12 18:28:50|41876.9|41836.9|41862.1|41842.1|41876.9|41844.4|41862.1|41834.6|0
1739384940000|2025-02-12 18:29:00|41866.7|41846.7|41874.6|41854.6|41876.9|41854.6|41866.7|41836.9|28
1739384950000|2025-02-12 18:29:10|41872.3|41852.3|41870.1|41850.1|41879.9|41852.3|41867.1|41839.9|4
1739384960000|2025-02-12 18:29:20|41874.8|41854.8|41922.1|41902.1|41922.1|41902.1|41874.8|41854.8|13
1739384970000|2025-02-12 18:29:30|41924.4|41904.4|41927.6|41907.6|41929.9|41909.9|41924.4|41904.4|4
1739384980000|2025-02-12 18:29:40|41925.1|41905.1|41930.1|41910.1|41939.9|41910.1|41922.6|41892.9|11
1739384990000|2025-02-12 18:29:50|41939.9|41899.9|41922.4|41902.4|41942.3|41909.8|41922.4|41897.3|20
1739385000000|2025-02-12 18:30:00|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|0
1739438100000|2025-02-13 09:15:00|41904.4|41844.4|41941.9|41881.9|41975.1|41929.2|41904.4|41844.4|27
1739438110000|2025-02-13 09:15:10|41927.8|41867.8|41903.9|41843.9|41927.8|41867.8|41903.9|41843.9|21
1739438120000|2025-02-13 09:15:20|41880.6|41860.6|41846.4|41786.4|41880.6|41860.6|41843.2|41783.2|40
1739438130000|2025-02-13 09:15:30|41843.9|41783.9|41851.8|41791.8|41851.8|41791.8|41838.4|41778.4|8
1739438140000|2025-02-13 09:15:40|41852|41792|41943.4|41883.4|41961.5|41901.5|41852|41792|20
1739438150000|2025-02-13 09:15:50|41940.9|41880.9|41935.9|41875.9|41943.4|41883.4|41935.9|41875.9|3
1739438160000|2025-02-13 09:16:00|41933.4|41873.4|41936.2|41876.2|41936.2|41876.2|41926.3|41866.3|1
1739438170000|2025-02-13 09:16:10|41938.8|41878.8|41968.8|41908.8|41968.8|41908.8|41938.8|41878.8|0
1739438180000|2025-02-13 09:16:20|41969.3|41909.3|41998.8|41958.8|42001.3|41971.5|41969.3|41909.3|2
1739438190000|2025-02-13 09:16:30|41998.4|41958.4|41986.3|41926.3|41998.4|41958.4|41981.3|41921.3|1
1739438200000|2025-02-13 09:16:40|41988.2|41948.2|41991.5|41931.5|42001.2|41948.2|41988.2|41931.5|2
1739438210000|2025-02-13 09:16:50|41991.6|41931.6|41984|41924|41994.1|41934.1|41984|41924|7
1739438220000|2025-02-13 09:17:00|41984.3|41924.3|41973.8|41913.8|41989|41929|41973.8|41913.8|2
1739438230000|2025-02-13 09:17:10|41973.4|41913.4|41964|41904|41973.4|41913.4|41963.8|41903.8|22
1739438240000|2025-02-13 09:17:20|41966.5|41906.5|41976.3|41916.3|41976.3|41916.3|41966.5|41906.5|2
1739438250000|2025-02-13 09:17:30|41966.2|41926.2|41974|41914|41974|41926.2|41966.2|41914|0
1739438260000|2025-02-13 09:17:40|41976.3|41916.3|41968.8|41928.8|41976.3|41928.8|41968.8|41916.3|0
1739438280000|2025-02-13 09:18:00|41973.5|41933.5|41970.9|41950.9|41973.5|41950.9|41970.9|41933.5|1
1739438290000|2025-02-13 09:18:10|41973.2|41953.2|41988.4|41948.4|41988.4|41953.2|41973.2|41943.7|5
1739438300000|2025-02-13 09:18:20|41995.4|41955.4|41995.4|41955.4|41997.7|41957.7|41995.4|41955.4|1
1739438310000|2025-02-13 09:18:30|42005.1|41945.1|42000.4|41940.4|42005.1|41945.1|42000.4|41940.4|0
1739438320000|2025-02-13 09:18:40|41990.9|41930.9|41975.9|41915.9|41990.9|41930.9|41975.9|41915.9|0
1739438330000|2025-02-13 09:18:50|41976.2|41916.2|41980.9|41920.9|41980.9|41920.9|41976.2|41916.2|0
1739438340000|2025-02-13 09:19:00|41978.7|41918.7|41960.7|41900.7|41980.9|41927.9|41960.7|41900.7|1
1739438350000|2025-02-13 09:19:10|41955.9|41895.9|41931|41871|41955.9|41895.9|41931|41871|0
1739438360000|2025-02-13 09:19:20|41921.2|41881.2|41898.5|41838.5|41931|41881.2|41881.2|41831|1
1739438370000|2025-02-13 09:19:30|41883.5|41843.5|41880.9|41840.9|41891|41843.5|41880.9|41831|3
1739438380000|2025-02-13 09:19:40|41880.8|41840.8|41878.5|41838.5|41880.8|41840.8|41878.5|41838.5|0
1739438400000|2025-02-13 09:20:00|41876|41836|41881.2|41841.2|41881.2|41841.2|41876|41836|0
1739438410000|2025-02-13 09:20:10|41883.5|41843.5|41885.8|41845.8|41885.8|41845.8|41883.5|41843.5|7
1739438420000|2025-02-13 09:20:20|41898.7|41838.7|41910.5|41850.5|41910.5|41850.5|41898.7|41838.7|0
1739438430000|2025-02-13 09:20:30|41910.7|41850.7|41910.4|41870.4|41910.7|41870.4|41898.2|41850.7|1
1739438440000|2025-02-13 09:20:40|41910.5|41870.5|41923|41863|41923|41870.5|41910.5|41863|1
1739438450000|2025-02-13 09:20:50|41912.9|41872.9|41907.9|41867.9|41912.9|41872.9|41907.9|41867.9|0
1739438460000|2025-02-13 09:21:00|41910.4|41870.4|41915.5|41895.5|41915.7|41895.7|41908.5|41870.4|0
1739438470000|2025-02-13 09:21:10|41918|41898|41955.8|41895.8|41958.2|41900.4|41918|41888.6|2
1739438480000|2025-02-13 09:21:20|41958.2|41898.2|41958.2|41898.2|41958.2|41898.2|41958.2|41898.2|0
1739438490000|2025-02-13 09:21:30|41967.7|41907.7|41978.2|41918.2|41978.2|41918.2|41967.7|41907.7|0
1739438500000|2025-02-13 09:21:40|41967.7|41927.7|41967.7|41927.7|41967.7|41927.7|41967.7|41927.7|1
1739438510000|2025-02-13 09:21:50|41968|41908|41968|41908|41968|41908|41968|41908|0
1739438520000|2025-02-13 09:22:00|41955.8|41895.8|41922.4|41882.4|41955.8|41914.4|41920.2|41882.4|9
1739438530000|2025-02-13 09:22:10|41922.1|41882.1|41894.6|41854.6|41922.1|41882.1|41892.1|41851.8|4
1739438540000|2025-02-13 09:22:20|41892.1|41852.1|41842.9|41802.9|41892.1|41861.9|41842.9|41792.7|6
1739438550000|2025-02-13 09:22:30|41840.5|41800.5|41840.5|41800.5|41840.5|41800.5|41840.5|41800.5|1
1739438560000|2025-02-13 09:22:40|41840.4|41800.4|41810.4|41790.4|41840.4|41805.5|41805.4|41760.4|1
1739438570000|2025-02-13 09:22:50|41820.4|41780.4|41812.7|41772.7|41820.4|41787.5|41802.9|41772.7|4
1739438580000|2025-02-13 09:23:00|41812.9|41772.9|41825.4|41785.4|41830.4|41785.4|41812.9|41770.4|1
1739438590000|2025-02-13 09:23:10|41830|41790|41845|41785|41845|41797.5|41815.2|41785|2
1739438600000|2025-02-13 09:23:20|41835.4|41795.4|41852.5|41792.5|41852.5|41795.5|41832.9|41782.7|3
1739438610000|2025-02-13 09:23:30|41854.9|41794.9|41847.1|41787.1|41854.9|41794.9|41847.1|41787.1|0
1739438620000|2025-02-13 09:23:40|41840|41780|41840|41780|41840|41780|41840|41780|0
1739438630000|2025-02-13 09:23:50|41825|41785|41842.5|41782.5|41842.5|41785|41825|41775.5|2
1739438640000|2025-02-13 09:24:00|41827.5|41787.5|41810|41770|41827.5|41792.5|41810|41770|0
1739438650000|2025-02-13 09:24:10|41807.7|41767.7|41795.2|41775.2|41807.7|41775.2|41795.2|41767.7|0
1739438660000|2025-02-13 09:24:20|41795|41775|41824.6|41764.6|41824.7|41779.9|41792.7|41762.2|10
1739438670000|2025-02-13 09:24:30|41822.2|41762.2|41812.2|41772.2|41824.7|41772.2|41812.2|41762.2|0
1739438680000|2025-02-13 09:24:40|41807.2|41767.2|41792.1|41772.1|41807.2|41774.6|41792.1|41767.2|16
1739438690000|2025-02-13 09:24:50|41789.6|41769.6|41791.9|41771.9|41792.1|41772.1|41789.6|41769.6|0
1739438700000|2025-02-13 09:25:00|41789.4|41769.4|41786.1|41746.1|41798.5|41771.9|41766|41726.6|20
1739438710000|2025-02-13 09:25:10|41776|41756|41773.8|41753.8|41786.1|41756.3|41773.8|41746.1|2
1739438720000|2025-02-13 09:25:20|41773.6|41753.6|41743.2|41683.2|41773.6|41753.6|41743.2|41683.2|3
1739438730000|2025-02-13 09:25:30|41740.8|41680.8|41753.3|41713.3|41755.8|41713.3|41731|41680.8|1
1739438740000|2025-02-13 09:25:40|41763.3|41723.3|41756.3|41716.3|41768.5|41723.3|41756.3|41703.5|1
1739438750000|2025-02-13 09:25:50|41758.6|41718.6|41758.9|41718.9|41758.9|41718.9|41756.6|41716.6|2
1739438760000|2025-02-13 09:26:00|41761.3|41721.3|41770.8|41730.8|41770.8|41730.8|41761.1|41721.1|0
1739438770000|2025-02-13 09:26:10|41773.2|41733.2|41791.1|41731.1|41791.1|41743.3|41763.3|41726.1|2
1739438780000|2025-02-13 09:26:20|41781.3|41741.3|41783.3|41743.3|41793.5|41753.6|41773.6|41733.5|4
1739438790000|2025-02-13 09:26:30|41781|41741|41783.6|41743.6|41783.6|41743.6|41781|41741|0
1739438800000|2025-02-13 09:26:40|41786.1|41746.1|41818.8|41758.8|41828.6|41788.6|41786.1|41746.1|2
1739438810000|2025-02-13 09:26:50|41808.9|41768.9|41808.9|41768.9|41808.9|41768.9|41808.9|41768.9|0
1739438820000|2025-02-13 09:27:00|41809.1|41769.1|41716.3|41696.3|41818.2|41771.4|41716.3|41696.3|3
1739438830000|2025-02-13 09:27:10|41723.2|41683.2|41768.8|41708.8|41768.8|41708.8|41720.8|41671.7|1
1739438840000|2025-02-13 09:27:20|41768.6|41708.6|41771.1|41711.1|41771.1|41711.1|41768.6|41708.6|0
1739438850000|2025-02-13 09:27:30|41773.6|41713.6|41763|41723|41773.6|41723|41763|41713.3|5
1739438860000|2025-02-13 09:27:40|41763.2|41723.2|41787.7|41727.7|41791|41740.7|41763.2|41723.2|7
1739438870000|2025-02-13 09:27:50|41777.2|41737.2|41756.8|41696.8|41790|41739.4|41756.8|41696.8|41
1739438880000|2025-02-13 09:28:00|41752.1|41692.1|41674.3|41614.3|41752.1|41706.6|41674.3|41614.3|5
1739438890000|2025-02-13 09:28:10|41674|41614|41672.5|41612.5|41674|41614.4|41652.1|41602.5|1
1739438900000|2025-02-13 09:28:20|41677.2|41617.2|41687.7|41627.7|41687.7|41627.7|41662.2|41617.2|1
1739438910000|2025-02-13 09:28:30|41682.7|41622.7|41720.6|41660.6|41733.3|41673.3|41682.7|41622.7|35
1739438920000|2025-02-13 09:28:40|41718.1|41658.1|41665.8|41605.8|41718.1|41658.1|41660.6|41605.8|1
1739438930000|2025-02-13 09:28:50|41668.3|41608.3|41668.3|41608.3|41668.3|41608.3|41665.8|41605.8|0
1739438940000|2025-02-13 09:29:00|41670.8|41610.8|41605.4|41565.4|41673.3|41620|41605.4|41565.4|4
1739438950000|2025-02-13 09:29:10|41604.9|41564.9|41539.3|41479.3|41604.9|41564.9|41529.6|41479.3|27
1739438960000|2025-02-13 09:29:20|41532.2|41472.2|41501.4|41461.4|41532.2|41488.8|41487.4|41461.4|19
1739438970000|2025-02-13 09:29:30|41485|41445|41443|41383|41485|41445|41421.1|41361.1|14
1739438980000|2025-02-13 09:29:40|41443.5|41383.5|41460.8|41420.8|41478.5|41421.1|41441.1|41383.5|14
1739438990000|2025-02-13 09:29:50|41453.8|41413.8|41457.4|41397.4|41457.4|41413.8|41446.8|41397.4|6
1739439000000|2025-02-13 09:30:00|41471.4|41411.4|41440.5|41420.5|41471.4|41420.5|41440.5|41401.6|5
1739439010000|2025-02-13 09:30:10|41413.8|41393.8|41369.1|41309.1|41432.2|41393.8|41349.9|41309.1|2
1739439020000|2025-02-13 09:30:20|41378.8|41318.8|41376.3|41316.3|41378.8|41318.8|41376.3|41316.3|0
1739439030000|2025-02-13 09:30:30|41376.4|41316.4|41381.3|41321.3|41388.8|41328.8|41373.9|41313.9|10
1739439040000|2025-02-13 09:30:40|41383.3|41323.3|41393.6|41333.6|41416.4|41356.4|41383.3|41323.3|21
1739439050000|2025-02-13 09:30:50|41393.9|41333.9|41419.1|41359.1|41419.1|41359.1|41393.9|41333.9|1
1739439060000|2025-02-13 09:31:00|41423.8|41363.8|41475.5|41415.5|41486.1|41435.5|41423.8|41363.8|0
1739439070000|2025-02-13 09:31:10|41466.1|41406.1|41466.1|41406.1|41466.1|41406.1|41466.1|41406.1|0
1739439080000|2025-02-13 09:31:20|41465.8|41405.8|41446.1|41406.1|41465.8|41406.1|41446.1|41398.6|0
1739439090000|2025-02-13 09:31:30|41436.4|41416.4|41416.1|41356.1|41450.4|41416.4|41416.1|41356.1|0
1739439100000|2025-02-13 09:31:40|41403.6|41343.6|41401.1|41341.1|41403.6|41343.6|41401.1|41341.1|5
1739439110000|2025-02-13 09:31:50|41408.6|41348.6|41423.9|41363.9|41431.4|41371.4|41389.4|41348.6|8
1739439120000|2025-02-13 09:32:00|41426.4|41366.4|41423.9|41363.9|41426.4|41366.4|41423.9|41363.9|11
1739439130000|2025-02-13 09:32:10|41426.4|41366.4|41440.8|41380.8|41445.8|41385.8|41426.4|41366.4|1
1739439140000|2025-02-13 09:32:20|41441.3|41381.3|41428.8|41388.8|41441.3|41388.8|41428.8|41381.3|1
1739439150000|2025-02-13 09:32:30|41411.4|41391.4|41486.1|41426.1|41486.1|41426.1|41391.1|41331.1|35
1739439160000|2025-02-13 09:32:40|41486|41426|41479.4|41419.4|41486|41428.8|41468.8|41419.4|3
1739439170000|2025-02-13 09:32:50|41486.4|41426.4|41491.4|41431.4|41491.4|41431.4|41486.4|41426.4|0
1739439180000|2025-02-13 09:33:00|41481.7|41441.7|41529.2|41469.2|41529.2|41470.8|41481.7|41441.7|3
1739439190000|2025-02-13 09:33:10|41536.3|41476.3|41500.3|41440.3|41536.3|41483.8|41498.8|41438.8|20
1739439200000|2025-02-13 09:33:20|41498.8|41438.8|41496.3|41436.3|41498.8|41438.8|41493.8|41433.8|0
1739439210000|2025-02-13 09:33:30|41496.1|41436.1|41496.1|41436.1|41496.1|41436.1|41496.1|41436.1|0
1739439220000|2025-02-13 09:33:40|41493.8|41433.8|41493.8|41433.8|41493.8|41433.8|41493.8|41433.8|0
1739439230000|2025-02-13 09:33:50|41491.1|41431.1|41491.1|41431.1|41491.1|41431.1|41491.1|41431.1|0
1739439240000|2025-02-13 09:34:00|41488.6|41428.6|41488.6|41428.6|41488.6|41428.6|41488.6|41428.6|0
1739439250000|2025-02-13 09:34:10|41488.4|41428.4|41483.6|41423.6|41488.4|41428.4|41483.6|41423.6|0
1739439260000|2025-02-13 09:34:20|41481.3|41421.3|41478.8|41418.8|41481.3|41421.3|41473.8|41413.8|0
1739439270000|2025-02-13 09:34:30|41478.7|41418.7|41478.7|41418.7|41478.7|41418.7|41478.7|41418.7|0
1739439290000|2025-02-13 09:34:50|41443.3|41423.3|41438.6|41418.6|41443.3|41423.3|41438.6|41418.6|4
1739439300000|2025-02-13 09:35:00|||||||||1
1739439310000|2025-02-13 09:35:10|||||||||1
1739439330000|2025-02-13 09:35:30|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|0
1739439360000|2025-02-13 09:36:00|41444.2|41404.2|41446.2|41426.2|41453.6|41426.2|41443.7|41404.2|0
1739439370000|2025-02-13 09:36:10|41446.1|41426.1|41510.9|41450.9|41510.9|41450.9|41446.1|41420.9|1
1739439380000|2025-02-13 09:36:20|41511.4|41451.4|41520.9|41460.9|41520.9|41460.9|41511.4|41451.4|0
1739439390000|2025-02-13 09:36:30|41525.9|41465.9|41520.9|41480.9|41525.9|41480.9|41518.4|41465.9|12
1739439400000|2025-02-13 09:36:40|41528.4|41488.4|41543.4|41483.4|41543.4|41488.4|41528.4|41483.4|12
1739439410000|2025-02-13 09:36:50|41548.4|41488.4|41548.6|41488.6|41548.6|41488.6|41548.4|41488.4|5
1739439420000|2025-02-13 09:37:00|41546.1|41486.1|41526.1|41486.1|41551.1|41491.1|41526.1|41486.1|4
1739439430000|2025-02-13 09:37:10|41535.6|41475.6|41508.1|41488.1|41535.6|41488.1|41508.1|41468.6|0
1739439440000|2025-02-13 09:37:20|41508.4|41448.4|41493.4|41433.4|41508.4|41448.4|41493.4|41433.4|0
1739439450000|2025-02-13 09:37:30|41493.3|41433.3|41478.4|41438.4|41493.3|41441.1|41478.4|41430.9|0
1739439460000|2025-02-13 09:37:40|41488.3|41428.3|41485.9|41425.9|41488.3|41428.3|41483.4|41423.4|0
1739439470000|2025-02-13 09:37:50|41486.1|41426.1|41488.7|41428.7|41488.7|41428.7|41486.1|41426.1|0
1739439480000|2025-02-13 09:38:00|41488.9|41428.9|41501.1|41441.1|41506.1|41446.1|41488.9|41428.9|0
1739439490000|2025-02-13 09:38:10|41498.6|41438.6|41483.1|41423.1|41498.6|41448.4|41483.1|41423.1|2
1739439500000|2025-02-13 09:38:20|41482.9|41422.9|41473.1|41433.1|41482.9|41433.1|41473.1|41422.9|0
1739439510000|2025-02-13 09:38:30|41475.4|41435.4|41475.4|41435.4|41475.4|41435.4|41475.4|41435.4|0
1739439520000|2025-02-13 09:38:40|41480.6|41440.6|41491.7|41431.7|41491.7|41440.6|41480.6|41431.7|3
1739439530000|2025-02-13 09:38:50|41500.6|41440.6|41500.1|41440.1|41500.6|41440.6|41500.1|41440.1|24
1739439540000|2025-02-13 09:39:00|41497.3|41437.3|41512.5|41452.5|41512.5|41452.5|41475.1|41424.8|10
1739439550000|2025-02-13 09:39:10|41497.5|41457.5|41510.4|41450.4|41510.4|41457.5|41489|41429|13
1739439560000|2025-02-13 09:39:20|41510.3|41450.3|41510.3|41450.3|41510.3|41450.3|41510.3|41450.3|0
1739439570000|2025-02-13 09:39:30|41510.4|41450.4|41530|41470|41530|41470|41505.7|41450.4|0
1739439590000|2025-02-13 09:39:50|41529.8|41469.8|41551|41491|41551|41491|41517.5|41467.3|2
1739439600000|2025-02-13 09:40:00|41567.6|41507.6|41563.2|41523.2|41572.6|41523.2|41559.8|41507.6|12
1739439610000|2025-02-13 09:40:10|41567.9|41527.9|41557|41497|41574|41532.6|41554.5|41497|4
1739439620000|2025-02-13 09:40:20|41554.2|41494.2|41554.5|41494.5|41554.5|41494.5|41549.5|41489.5|3
1739439630000|2025-02-13 09:40:30|41554.2|41494.2|41532|41492|41554.2|41494.2|41532|41489.5|3
1739439640000|2025-02-13 09:40:40|41521.7|41472|41519.5|41459.5|41522|41481.7|41519.5|41459.5|0
1739439650000|2025-02-13 09:40:50|41519.3|41459.3|41463.7|41443.7|41519.3|41459.3|41463.7|41427|2
1739439660000|2025-02-13 09:41:00|41456.8|41436.8|41459.3|41419.3|41459.3|41436.8|41454.2|41419.3|1
1739439670000|2025-02-13 09:41:10|41446.8|41426.8|41446.7|41406.7|41446.8|41426.8|41437.2|41406.7|0
1739439680000|2025-02-13 09:41:20|41439.7|41399.7|41406.8|41366.8|41439.7|41399.7|41406.8|41357|0
1739439690000|2025-02-13 09:41:30|41402.1|41362.1|41404.6|41364.6|41404.6|41364.6|41402.1|41362.1|0
1739439710000|2025-02-13 09:41:50|41415.6|41355.6|41439.6|41379.6|41439.6|41379.6|41415.6|41355.6|1
1739439730000|2025-02-13 09:42:10|41434.6|41394.6|41422.1|41402.1|41434.6|41402.1|41422.1|41394.6|1
1739439750000|2025-02-13 09:42:30|41434.2|41394.2|41434.2|41394.2|41434.2|41394.2|41434.2|41394.2|4
1739439760000|2025-02-13 09:42:40|41444|41384|41437|41377|41444|41384|41437|41377|0
1739439770000|2025-02-13 09:42:50|41436.8|41376.8|41437|41377|41437|41377|41436.8|41376.8|1
1739439780000|2025-02-13 09:43:00|41436.8|41376.8|41436.8|41376.8|41436.8|41376.8|41436.8|41376.8|0
1739439790000|2025-02-13 09:43:10|41434.3|41374.3|41424.5|41384.5|41434.3|41384.5|41424.5|41374.3|0
1739439800000|2025-02-13 09:43:20|41427|41387|41440.8|41420.8|41440.8|41420.8|41427|41387|1
1739439810000|2025-02-13 09:43:30|41440.7|41420.7|41464.3|41404.3|41464.3|41423.2|41440.7|41404.3|0
1739439820000|2025-02-13 09:43:40|41466.7|41406.7|41479.3|41419.3|41479.3|41419.3|41457.3|41406.7|6
1739439850000|2025-02-13 09:44:10|41479|41419|41451.8|41391.8|41479|41419|41451.8|41391.8|1
1739439860000|2025-02-13 09:44:20|41453.2|41393.2|41474|41414|41474.3|41414.3|41453.2|41393.2|25
1739439870000|2025-02-13 09:44:30|41474.3|41414.3|41481.2|41421.2|41481.5|41421.5|41474.3|41414.3|1
1739439880000|2025-02-13 09:44:40|41478.9|41418.9|41478.9|41418.9|41478.9|41418.9|41478.9|41418.9|0
1739439890000|2025-02-13 09:44:50|41479|41419|41478.7|41418.7|41479|41419|41478.7|41418.7|1
1739439900000|2025-02-13 09:45:00|41471.2|41431.2|41481.4|41421.4|41483.7|41431.5|41466.5|41421.4|1
1739439910000|2025-02-13 09:45:10|41478.7|41418.7|41481.5|41421.5|41481.5|41421.5|41474.3|41414.3|0
1739439920000|2025-02-13 09:45:20|41479|41419|41479|41419|41479|41419|41479|41419|0
1739439930000|2025-02-13 09:45:30|41479.2|41419.2|41481.5|41421.5|41481.5|41421.5|41479.2|41419.2|0
1739439940000|2025-02-13 09:45:40|41479|41419|41479|41419|41479|41419|41479|41419|0
1739439960000|2025-02-13 09:46:00|41479.2|41419.2|41486.5|41426.5|41486.5|41426.5|41479|41419|0
1739439970000|2025-02-13 09:46:10|41486.3|41426.3|41489|41429|41489|41429|41486.3|41426.3|8
1739439980000|2025-02-13 09:46:20|41491.3|41431.3|41496.8|41436.8|41496.8|41446.3|41483.8|41431.3|0
1739439990000|2025-02-13 09:46:30|41497.1|41437.1|41499.3|41439.3|41499.3|41439.3|41496.8|41436.8|4
1739440020000|2025-02-13 09:47:00|41499.1|41439.1|41499.1|41439.1|41499.1|41439.1|41499.1|41439.1|0
1739440030000|2025-02-13 09:47:10|41498.8|41438.8|41498.8|41438.8|41498.8|41438.8|41498.8|41438.8|0
1739440040000|2025-02-13 09:47:20|41499|41439|41534.1|41494.1|41534.1|41503.5|41498.7|41438.7|1
1739440050000|2025-02-13 09:47:30|41545.9|41505.9|41556|41496|41556|41505.9|41545.9|41496|0
1739440060000|2025-02-13 09:47:40|41545.9|41505.9|41571|41511|41571|41511|41545.9|41495.7|2
1739440070000|2025-02-13 09:47:50|41563.5|41523.5|41566.3|41526.3|41566.3|41526.3|41563.5|41523.5|0
1739440080000|2025-02-13 09:48:00|41571|41531|41578.4|41518.4|41578.4|41531|41568.5|41518.4|0
1739440090000|2025-02-13 09:48:10|41576|41516|41576|41516|41576|41516|41576|41516|0
1739440100000|2025-02-13 09:48:20|41583.5|41523.5|41573.8|41533.8|41583.5|41533.8|41573.8|41523.5|5
1739440110000|2025-02-13 09:48:30|41576.2|41536.2|41576.3|41516.3|41583.5|41536.2|41573.8|41516.2|3
1739440120000|2025-02-13 09:48:40|41581.3|41521.3|41581.3|41521.3|41581.3|41521.3|41581.3|41521.3|0
1739440150000|2025-02-13 09:49:10|41583.7|41523.7|41583.7|41523.7|41583.7|41523.7|41583.7|41523.7|1
1739440160000|2025-02-13 09:49:20|||||||||3
1739440170000|2025-02-13 09:49:30|41584|41524|41571.8|41531.8|41584.1|41531.8|41571.8|41521.6|1
1739440180000|2025-02-13 09:49:40|41574.1|41534.1|41574.1|41534.1|41574.1|41534.1|41574.1|41534.1|0
1739440200000|2025-02-13 09:50:00|41574.4|41534.4|41611.8|41571.8|41616.6|41574|41574.4|41527.7|2
1739440210000|2025-02-13 09:50:10|41611.9|41571.9|41609.4|41569.4|41611.9|41582.1|41602.1|41569.4|1
1739440220000|2025-02-13 09:50:20|41599.7|41579.7|41602.1|41582.1|41602.1|41582.1|41599.7|41579.7|1
1739440230000|2025-02-13 09:50:30|41602.2|41582.2|41602.1|41582.1|41604.6|41584.6|41602.1|41582.1|0
1739440240000|2025-02-13 09:50:40|41604.6|41584.6|41602.1|41582.1|41604.6|41584.6|41602.1|41582.1|2
1739440250000|2025-02-13 09:50:50|41611.9|41571.9|41611.9|41571.9|41611.9|41571.9|41611.9|41571.9|4
1739440260000|2025-02-13 09:51:00|41611.8|41571.8|41609.1|41569.1|41611.8|41571.8|41609.1|41569.1|6
1739440270000|2025-02-13 09:51:10|41599.7|41559.7|41586.8|41566.8|41599.7|41566.8|41586.8|41559.7|0
1739440280000|2025-02-13 09:51:20|41575|41555|41577.1|41557.1|41577.1|41557.1|41574.7|41554.7|1
1739440290000|2025-02-13 09:51:30|41577.4|41557.4|41587.8|41567.8|41587.8|41567.8|41577.4|41557.4|1
1739440300000|2025-02-13 09:51:40|41588|41568|41599.7|41579.7|41599.7|41579.7|41588|41568|1
1739440310000|2025-02-13 09:51:50|41604.9|41584.9|41612.2|41592.2|41642.5|41601.8|41604.9|41582.5|26
1739440320000|2025-02-13 09:52:00|41632.5|41572.5|41637.2|41577.2|41637.2|41577.2|41632.5|41572.5|2
1739440330000|2025-02-13 09:52:10|41634.9|41574.9|41632.8|41572.8|41634.9|41574.9|41630.3|41570.3|0
1739440340000|2025-02-13 09:52:20|||||||||1
1739440350000|2025-02-13 09:52:30|41632.7|41572.7|41630|41570|41632.7|41572.7|41630|41570|1
1739440360000|2025-02-13 09:52:40|41629.9|41569.9|41627.4|41567.4|41629.9|41569.9|41625.2|41565.2|20
1739440370000|2025-02-13 09:52:50|41625.2|41565.2|41625.2|41565.2|41625.2|41575.3|41615.3|41565|0
1739440380000|2025-02-13 09:53:00|41615.3|41575.3|41615.3|41575.3|41615.3|41575.3|41615.3|41575.3|0
1739440390000|2025-02-13 09:53:10|41615.2|41575.2|41612.8|41572.8|41615.2|41575.2|41612.8|41572.8|0
1739440430000|2025-02-13 09:53:50|41603|41583|41622.7|41602.7|41622.7|41602.7|41603|41583|0
1739440440000|2025-02-13 09:54:00|41639.2|41619.2|41643|41623|41643|41623|41636.9|41616.9|1
1739440450000|2025-02-13 09:54:10|41648.1|41628.1|41663|41623|41680.5|41645.6|41648.1|41620.3|3
1739440460000|2025-02-13 09:54:20|41662.8|41622.8|41658|41618|41662.8|41622.8|41658|41618|0
1739440470000|2025-02-13 09:54:30|41657.8|41617.8|41650.5|41610.5|41657.8|41623|41643|41610.5|0
1739440480000|2025-02-13 09:54:40|41639.7|41619.7|41639.7|41619.7|41639.7|41619.7|41639.7|41619.7|6
1739440490000|2025-02-13 09:54:50|41630.5|41570.5|41623.1|41583.1|41630.5|41583.1|41620.6|41570.5|0
1739440500000|2025-02-13 09:55:00|41643.1|41588|41650.5|41610.5|41650.5|41610.5|41638.3|41588|6
1739440510000|2025-02-13 09:55:10|41680.5|41620.5|41673.3|41633.3|41685.3|41633.3|41673|41620.5|3
1739440520000|2025-02-13 09:55:20|41678|41638|41673|41653|41680.5|41653|41670.6|41638|5
1739440530000|2025-02-13 09:55:30|41672.9|41652.9|41672.6|41652.6|41672.9|41652.9|41672.6|41652.6|0
1739440540000|2025-02-13 09:55:40|41670.3|41650.3|41672.9|41632.9|41680.1|41650.3|41670.3|41632.9|17
1739440550000|2025-02-13 09:55:50|41682.5|41622.5|41660.6|41620.6|41682.5|41622.5|41660.6|41610.4|0
1739440560000|2025-02-13 09:56:00|41662.9|41622.9|41670.4|41630.4|41670.4|41630.4|41662.9|41622.9|3
1739440570000|2025-02-13 09:56:10|||||||||3
1739440580000|2025-02-13 09:56:20|||||||||2
1739440590000|2025-02-13 09:56:30|41667.9|41647.9|41667.9|41647.9|41667.9|41647.9|41660.4|41640.4|1
1739440600000|2025-02-13 09:56:40|41677.8|41637.8|41675.4|41635.4|41677.8|41637.8|41675.4|41635.4|0
1739440610000|2025-02-13 09:56:50|41665.6|41645.6|41674.2|41654.2|41674.2|41654.2|41665.6|41645.6|4
1739440620000|2025-02-13 09:57:00|41692.9|41672.9|41725.4|41685.4|41725.4|41685.4|41692.9|41664.3|0
1739440630000|2025-02-13 09:57:10|41715.6|41695.6|41775.4|41715.4|41775.4|41715.4|41715.6|41678.7|3
1739440640000|2025-02-13 09:57:20|41765.6|41725.6|41768.4|41728.4|41768.4|41728.4|41765.6|41725.6|18
1739440650000|2025-02-13 09:57:30|41768.5|41728.5|41816|41756|41816|41756|41761.2|41728.5|1
1739440660000|2025-02-13 09:57:40|41806|41786|41810.4|41750.4|41828.2|41793.1|41806|41750.4|6
1739440670000|2025-02-13 09:57:50|41810.1|41750.1|41783.1|41763.1|41810.1|41763.1|41783.1|41735.3|6
1739440680000|2025-02-13 09:58:00|41787.8|41767.8|41807.6|41767.6|41807.6|41767.8|41787.8|41758.2|2
1739440690000|2025-02-13 09:58:10|41817.5|41757.5|41807.5|41747.5|41817.5|41774.5|41785|41734.8|7
1739440700000|2025-02-13 09:58:20|41807|41747|41792.5|41732.5|41807|41747|41792.5|41732.5|0
1739440710000|2025-02-13 09:58:30|41792.3|41732.3|41792.5|41732.5|41792.5|41732.5|41790|41730|0
1739440720000|2025-02-13 09:58:40|41792.6|41732.6|41790.1|41730.1|41792.6|41732.6|41790|41730|0
1739440730000|2025-02-13 09:58:50|41785.3|41725.3|41775.4|41715.4|41785.4|41725.4|41775.4|41715.4|0
1739440740000|2025-02-13 09:59:00|41775.3|41715.3|41777.9|41717.9|41777.9|41717.9|41772.9|41712.9|0
1739440770000|2025-02-13 09:59:30|41773.1|41713.1|41757.8|41697.8|41773.1|41713.1|41757.8|41697.8|11
1739440780000|2025-02-13 09:59:40|41772.8|41712.8|41780.4|41720.4|41780.4|41720.4|41772.8|41712.8|0
1739440790000|2025-02-13 09:59:50|41780.1|41720.1|41780.1|41720.1|41780.1|41720.1|41780.1|41720.1|2
1739440800000|2025-02-13 10:00:00|41777.8|41717.8|41777.9|41717.9|41777.9|41717.9|41777.4|41717.4|0
1739440810000|2025-02-13 10:00:10|41777.8|41717.8|41773.1|41713.1|41777.8|41717.8|41773.1|41713.1|0
1739440820000|2025-02-13 10:00:20|41780.3|41720.3|41780.3|41720.3|41780.3|41720.3|41780.3|41720.3|0
1739440830000|2025-02-13 10:00:30|41775.3|41715.3|41775.3|41715.3|41775.3|41715.3|41775.3|41715.3|0
1739440850000|2025-02-13 10:00:50|41775.2|41715.2|41775.2|41715.2|41775.2|41715.2|41775.2|41715.2|0
1739440860000|2025-02-13 10:01:00|41775.4|41715.4|41805.1|41765.1|41805.1|41765.1|41770.2|41715.4|2
1739440870000|2025-02-13 10:01:10|41827.6|41787.6|41870.1|41810.1|41870.1|41810.1|41827.6|41787.6|1
1739440880000|2025-02-13 10:01:20|41862.6|41822.6|41882.3|41822.3|41885.1|41825.1|41862.6|41822.3|1
1739440900000|2025-02-13 10:01:40|41882.6|41822.6|41872.7|41812.7|41882.6|41822.6|41872.7|41812.7|0
1739440910000|2025-02-13 10:01:50|41867.6|41807.6|41839.2|41819.2|41867.6|41819.2|41839.2|41804.8|3
1739440920000|2025-02-13 10:02:00|41848.7|41808.7|41848.7|41808.7|41848.7|41808.7|41848.7|41808.7|0
1739440930000|2025-02-13 10:02:10|41837|41797|41843.2|41783.2|41847|41797|41837|41782.9|2
1739440940000|2025-02-13 10:02:20|41843|41783|41802|41742|41843|41783|41802|41742|9
1739440950000|2025-02-13 10:02:30|41797.4|41737.4|41797.4|41737.4|41797.4|41737.4|41797.4|41737.4|1
1739440960000|2025-02-13 10:02:40|41797.3|41737.3|41817.4|41757.4|41817.4|41757.4|41797.3|41737.3|1
1739440970000|2025-02-13 10:02:50|41812|41752|41799|41739|41812|41752|41799|41739|6
1739440980000|2025-02-13 10:03:00|41794.3|41734.3|41791.8|41731.8|41794.3|41734.3|41791.8|41731.8|1
1739440990000|2025-02-13 10:03:10|41791.7|41731.7|41791.7|41731.7|41791.8|41731.8|41791.5|41731.5|0
1739441000000|2025-02-13 10:03:20|41794.2|41734.2|41781.8|41721.8|41794.2|41734.2|41781.8|41721.8|0
1739441020000|2025-02-13 10:03:40|41786.8|41726.8|41786.8|41726.8|41786.8|41726.8|41786.8|41726.8|1
1739441040000|2025-02-13 10:04:00|41781.8|41721.8|41786.6|41726.6|41789.3|41729.3|41781.8|41721.8|2
1739441050000|2025-02-13 10:04:10|41782.1|41722.1|41784.3|41724.3|41784.5|41724.5|41782.1|41722.1|0
1739441060000|2025-02-13 10:04:20|41781.8|41721.8|41761|41741|41781.8|41741|41761|41721.8|2
1739441070000|2025-02-13 10:04:30|41751.6|41731.6|41751.6|41731.6|41751.6|41731.6|41751.6|41731.6|0
1739441080000|2025-02-13 10:04:40|41771.2|41711.2|41761|41721|41771.2|41721|41761|41711.2|0
1739441090000|2025-02-13 10:04:50|41766.5|41706.5|41771.2|41711.2|41771.2|41711.2|41766.5|41706.5|2
1739441100000|2025-02-13 10:05:00|41776.5|41716.5|41809.4|41749.4|41809.4|41749.4|41776.5|41716.5|0
1739441110000|2025-02-13 10:05:10|41809.3|41749.3|41809.3|41749.3|41809.3|41749.3|41809.3|41749.3|0
1739441120000|2025-02-13 10:05:20|41804.1|41744.1|41792|41752|41804.1|41752|41792|41744.1|0
1739441130000|2025-02-13 10:05:30|41759.1|41719.1|41759.1|41699.1|41768.5|41719.1|41759.1|41699.1|0
1739441140000|2025-02-13 10:05:40|41759.3|41699.3|41759.4|41699.4|41759.4|41699.4|41759.3|41699.3|1
1739441150000|2025-02-13 10:05:50|41759.6|41699.6|41769.3|41709.3|41769.3|41709.3|41759.4|41699.4|1
1739441160000|2025-02-13 10:06:00|41769.4|41709.4|41771.8|41711.8|41771.8|41711.8|41769.4|41709.4|3
1739441170000|2025-02-13 10:06:10|41771.5|41711.5|41771.5|41711.5|41771.5|41711.5|41771.5|41711.5|17
1739441180000|2025-02-13 10:06:20|41750.4|41730.4|41719.6|41699.6|41750.4|41730.4|41719.6|41699.6|6
1739441190000|2025-02-13 10:06:30|41711.3|41651.3|41641.6|41601.6|41711.3|41651.3|41641.6|41599|4
1739441200000|2025-02-13 10:06:40|41639.1|41599.1|41614.6|41594.6|41639.1|41599.6|41614.4|41594.4|5
1739441210000|2025-02-13 10:06:50|41614.7|41594.7|41617.1|41597.1|41622.7|41597.1|41610|41580.3|9
1739441220000|2025-02-13 10:07:00|41619.3|41599.3|41621.9|41601.9|41636.8|41604.3|41619.3|41592.1|0
1739441230000|2025-02-13 10:07:10|41626.9|41606.9|41657.1|41597.1|41657.1|41606.9|41626.9|41596.9|0
1739441240000|2025-02-13 10:07:20|41654.7|41594.7|41654.7|41594.7|41654.7|41594.7|41654.7|41594.7|0
1739441260000|2025-02-13 10:07:40|41644.9|41604.9|41644.7|41604.7|41644.9|41604.9|41644.7|41604.7|2
1739441270000|2025-02-13 10:07:50|41632.2|41612.2|41627.2|41607.2|41632.2|41612.2|41627.2|41607.2|10
1739441280000|2025-02-13 10:08:00|41627.1|41607.1|41614.9|41594.9|41627.1|41607.1|41612.7|41592.7|15
1739441290000|2025-02-13 10:08:10|41612.7|41592.7|41617.5|41597.5|41617.5|41597.5|41612.5|41592.5|15
1739441300000|2025-02-13 10:08:20|41637.4|41577.4|41649|41589|41649|41589|41637.4|41577.4|0
1739441320000|2025-02-13 10:08:40|41649.1|41589.1|41646.8|41586.8|41649.1|41589.1|41646.8|41586.8|0
1739441340000|2025-02-13 10:09:00|41646.6|41586.6|41649.1|41589.1|41649.1|41589.1|41646.6|41586.6|0
1739441350000|2025-02-13 10:09:10|41649.3|41589.3|41663.8|41603.8|41663.8|41603.8|41649.3|41589.3|0
1739441360000|2025-02-13 10:09:20|41668.8|41608.8|41668.8|41608.8|41668.8|41608.8|41668.8|41608.8|0
1739441370000|2025-02-13 10:09:30|||||||||3
1739441400000|2025-02-13 10:10:00|41658.5|41618.5|41643.6|41623.6|41658.5|41623.6|41643.6|41618.5|0
1739441420000|2025-02-13 10:10:20|||||||||1
1739441430000|2025-02-13 10:10:30|41636.6|41616.6|41658.9|41598.9|41658.9|41616.6|41636.6|41596.6|2
1739441450000|2025-02-13 10:10:50|||||||||1
1739441500000|2025-02-13 10:11:40|41659.1|41599.1|41668.8|41608.8|41671.3|41611.3|41659.1|41599.1|1
1739441510000|2025-02-13 10:11:50|41673.8|41613.8|41668.9|41628.9|41678.8|41628.9|41668.9|41613.8|11
1739441520000|2025-02-13 10:12:00|41671.3|41631.3|41671.3|41631.3|41671.3|41631.3|41671.3|41631.3|1
1739441530000|2025-02-13 10:12:10|41681.1|41621.1|41676.4|41616.4|41681.1|41621.1|41676.4|41616.4|4
1739441540000|2025-02-13 10:12:20|41676.1|41616.1|41673.6|41613.6|41676.1|41616.1|41673.6|41613.6|0
1739441550000|2025-02-13 10:12:30|41673.8|41613.8|41676.1|41616.1|41676.1|41616.1|41673.8|41613.8|0
1739441560000|2025-02-13 10:12:40|||||||||1
1739441570000|2025-02-13 10:12:50|41668.9|41608.9|41641.3|41621.3|41668.9|41621.3|41641.3|41608.9|2
1739441580000|2025-02-13 10:13:00|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|1
1739441590000|2025-02-13 10:13:10|41636.4|41616.4|41636.4|41616.4|41636.4|41616.4|41636.4|41616.4|0
1739441600000|2025-02-13 10:13:20|41633.9|41613.9|41639.1|41599.1|41639.1|41613.9|41633.9|41599.1|2
1739441610000|2025-02-13 10:13:30|41651.7|41591.7|41641.9|41601.9|41651.7|41601.9|41641.9|41591.7|0
1739441620000|2025-02-13 10:13:40|41654.4|41594.4|41664.2|41604.2|41664.2|41604.2|41654.4|41594.4|4
1739441640000|2025-02-13 10:14:00|41652|41592|41651.9|41591.9|41652|41592|41651.9|41591.9|0
1739441650000|2025-02-13 10:14:10|41636.9|41596.9|41621.9|41601.9|41636.9|41601.9|41621.9|41594.4|0
1739441670000|2025-02-13 10:14:30|41621.6|41601.6|41616.9|41596.9|41621.6|41601.6|41616.9|41596.9|1
1739441680000|2025-02-13 10:14:40|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|3
1739441690000|2025-02-13 10:14:50|41624.7|41584.7|41624.7|41584.7|41624.7|41584.7|41624.7|41584.7|0
1739441700000|2025-02-13 10:15:00|41622.3|41582.3|41609.8|41589.8|41622.3|41589.8|41609.8|41582.3|0
1739441730000|2025-02-13 10:15:30|41609.4|41589.4|41609.5|41589.5|41609.5|41589.5|41609.4|41589.4|2
1739441740000|2025-02-13 10:15:40|41607|41587|41602.3|41582.3|41607|41587|41602.3|41582.3|2
1739441750000|2025-02-13 10:15:50|41600.1|41580.1|41602.5|41582.5|41604.8|41584.8|41600.1|41580.1|1
1739441760000|2025-02-13 10:16:00|41610.3|41570.3|41607.9|41567.9|41612.8|41572.8|41607.9|41567.9|1
1739441770000|2025-02-13 10:16:10|41612.6|41572.6|41612.6|41572.6|41612.6|41572.6|41612.6|41572.6|0
1739441810000|2025-02-13 10:16:50|41605.1|41585.1|41645|41585|41645|41585.1|41605.1|41575.4|1
1739441820000|2025-02-13 10:17:00|41642.5|41602.5|41662.5|41602.5|41670|41610|41642.5|41602.5|0
1739441830000|2025-02-13 10:17:10|41654.8|41594.8|41649.3|41589.3|41654.8|41604.5|41644.5|41589.3|0
1739441840000|2025-02-13 10:17:20|41642.3|41582.3|41639.8|41579.8|41642.3|41582.3|41639.8|41579.8|0
1739441850000|2025-02-13 10:17:30|41632.8|41572.8|41622.4|41582.4|41632.8|41582.4|41622.4|41572.8|4
1739441860000|2025-02-13 10:17:40|41620.1|41580.1|41622.3|41582.3|41622.3|41582.3|41619.9|41579.9|0
1739441870000|2025-02-13 10:17:50|41637.6|41577.6|41662.1|41602.1|41662.1|41602.1|41637.4|41577.4|2
1739441880000|2025-02-13 10:18:00|41677.1|41617.1|41674.6|41614.6|41677.1|41632.1|41667.4|41614.6|6
1739441890000|2025-02-13 10:18:10|41677|41617|41677|41617|41677|41617|41677|41617|0
1739441900000|2025-02-13 10:18:20|41667.3|41627.3|41667.3|41627.3|41667.3|41627.3|41667.3|41627.3|0
1739441910000|2025-02-13 10:18:30|41672|41632|41646.8|41626.8|41672|41644.5|41646.8|41626.8|1
1739441920000|2025-02-13 10:18:40|41646.7|41626.7|41651.4|41611.4|41651.4|41626.7|41642|41611.4|0
1739441930000|2025-02-13 10:18:50|41651.2|41611.2|41644.2|41604.2|41651.2|41611.2|41644.2|41604.2|0
1739441940000|2025-02-13 10:19:00|41641.8|41601.8|41652|41592|41652|41601.8|41641.8|41591.7|0
1739441960000|2025-02-13 10:19:20|41651.8|41591.8|41656.8|41596.8|41657|41597|41651.8|41591.8|0
1739441980000|2025-02-13 10:19:40|41634.8|41594.8|41634.8|41594.8|41634.8|41594.8|41634.8|41594.8|0
1739442000000|2025-02-13 10:20:00|41630.1|41590.1|41639.9|41579.9|41639.9|41590.1|41630.1|41579.9|0
1739442010000|2025-02-13 10:20:10|41647|41587|41642|41622|41647|41622|41642|41587|0
1739442040000|2025-02-13 10:20:40|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|0
1739442060000|2025-02-13 10:21:00|41637.4|41617.4|41653|41613|41653|41622.1|41637.4|41613|1
1739442070000|2025-02-13 10:21:10|41669.5|41629.5|41679.9|41619.9|41679.9|41629.5|41669.5|41619.9|1
1739442080000|2025-02-13 10:21:20|41691.8|41631.8|41696.8|41656.8|41702|41656.8|41691.8|41631.8|0
1739442090000|2025-02-13 10:21:30|41707.1|41647.1|41707.1|41647.1|41707.1|41647.1|41707.1|41647.1|0
1739442100000|2025-02-13 10:21:40|41714.1|41654.1|41711.8|41651.8|41714.1|41654.1|41711.8|41651.8|0
1739442120000|2025-02-13 10:22:00|41711.6|41651.6|41709.5|41649.5|41711.6|41651.6|41709.3|41649.3|0
1739442130000|2025-02-13 10:22:10|41711.8|41651.8|41711.8|41651.8|41711.8|41651.8|41711.8|41651.8|0
1739442150000|2025-02-13 10:22:30|41714.1|41654.1|41719.8|41659.8|41724.4|41664.4|41704.4|41654.1|0
1739442160000|2025-02-13 10:22:40|41724.3|41664.3|41659.4|41639.4|41724.3|41664.3|41659.4|41639.4|3
1739442170000|2025-02-13 10:22:50|41657.1|41637.1|41647.7|41587.7|41657.1|41637.1|41632.7|41587.6|8
1739442180000|2025-02-13 10:23:00|41647.6|41587.6|41642.6|41582.6|41647.6|41587.6|41642.6|41582.6|4
1739442200000|2025-02-13 10:23:20|41640.4|41580.4|41660.1|41600.1|41660.2|41600.2|41640.4|41580.4|0
1739442210000|2025-02-13 10:23:30|41657.7|41597.7|41657.7|41597.7|41657.7|41597.7|41657.7|41597.7|0
1739442240000|2025-02-13 10:24:00|41652.9|41592.9|41654.9|41614.9|41665.4|41615|41652.7|41592.7|5
1739442250000|2025-02-13 10:24:10|41650.2|41610.2|41650.2|41610.2|41650.2|41610.2|41650.2|41610.2|0
1739442260000|2025-02-13 10:24:20|41647.5|41607.5|41650|41590|41651.9|41615|41634.9|41584.9|5
1739442270000|2025-02-13 10:24:30|41650.3|41590.3|41652.8|41592.8|41652.8|41592.8|41650.3|41590.3|0
1739442280000|2025-02-13 10:24:40|41652.7|41592.7|41652.8|41592.8|41652.8|41592.8|41650.5|41590.5|0
1739442290000|2025-02-13 10:24:50|41652.7|41592.7|41654.9|41594.9|41654.9|41609.7|41629.7|41590.2|0
1739442300000|2025-02-13 10:25:00|41659.9|41599.9|41659.9|41599.9|41659.9|41599.9|41659.9|41599.9|0
1739442310000|2025-02-13 10:25:10|41645|41605|41642.2|41582.2|41645|41605|41642.2|41582.2|5
1739442320000|2025-02-13 10:25:20|41642.4|41582.4|41639.9|41579.9|41642.4|41582.4|41639.9|41579.9|0
1739442330000|2025-02-13 10:25:30|41635.2|41575.2|41637.7|41577.7|41637.7|41577.7|41635.2|41575.2|0
1739442340000|2025-02-13 10:25:40|41632.8|41572.8|41632.8|41572.8|41632.8|41572.8|41632.8|41572.8|0
1739442350000|2025-02-13 10:25:50|41637.7|41577.7|41635.2|41575.2|41637.7|41577.7|41635.2|41575.2|0
1739442360000|2025-02-13 10:26:00|41625|41585|41620.3|41580.3|41625|41585|41620.3|41580.3|0
1739442380000|2025-02-13 10:26:20|41620.2|41580.2|41617.8|41577.8|41620.2|41580.2|41617.8|41577.8|0
1739442390000|2025-02-13 10:26:30|41607.7|41587.7|41605.3|41585.3|41607.7|41587.7|41605.3|41585.3|0
1739442400000|2025-02-13 10:26:40|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|0
1739442410000|2025-02-13 10:26:50|||||||||1
1739442420000|2025-02-13 10:27:00|41603|41583|41623.4|41563.4|41623.4|41583|41603|41563.4|0
1739442430000|2025-02-13 10:27:10|41623.1|41563.1|41610.5|41570.5|41625.5|41573|41610.5|41563.1|0
1739442490000|2025-02-13 10:28:10|41598|41578|41608.3|41568.3|41608.3|41580.5|41598|41568.3|0
1739442500000|2025-02-13 10:28:20|41615.3|41575.3|41625.5|41565.5|41625.5|41575.5|41615.3|41565.5|0
1739442510000|2025-02-13 10:28:30|41627.8|41567.8|41627.8|41567.8|41627.8|41567.8|41627.8|41567.8|0
1739442560000|2025-02-13 10:29:20|41632.8|41572.8|41635.3|41575.3|41635.3|41575.3|41632.8|41572.8|0
1739442610000|2025-02-13 10:30:10|41635.5|41575.5|41635.5|41575.5|41635.5|41575.5|41635.5|41575.5|0
1739442620000|2025-02-13 10:30:20|41635.3|41575.3|41635.3|41575.3|41635.3|41575.3|41635.3|41575.3|0
1739442660000|2025-02-13 10:31:00|41635.4|41575.4|41635.4|41575.4|41635.4|41575.4|41635.4|41575.4|0
1739442680000|2025-02-13 10:31:20|41632.9|41572.9|41632.9|41572.9|41632.9|41572.9|41632.9|41572.9|0
1739442690000|2025-02-13 10:31:30|41640.3|41580.3|41630.4|41570.4|41650.4|41590.4|41630.4|41570.4|10
1739442720000|2025-02-13 10:32:00|41612.9|41572.9|41612.9|41572.9|41612.9|41572.9|41612.9|41572.9|1
1739442730000|2025-02-13 10:32:10|41600.3|41540.3|41582.8|41522.8|41600.3|41540.3|41582.8|41522.8|2
1739442750000|2025-02-13 10:32:30|41575.3|41515.3|41560.3|41520.3|41575.3|41520.3|41560.3|41515.3|6
1739442760000|2025-02-13 10:32:40|||||||||1
1739442780000|2025-02-13 10:33:00|41570.4|41510.4|41570.4|41510.4|41570.4|41510.4|41570.4|41510.4|0
1739442800000|2025-02-13 10:33:20|41572.8|41512.8|41575.3|41515.3|41575.3|41515.3|41572.8|41512.8|1
1739442810000|2025-02-13 10:33:30|41575.4|41515.4|41575.6|41515.6|41575.6|41515.6|41575.4|41515.4|0
1739442820000|2025-02-13 10:33:40|41582.6|41522.6|41582.6|41522.6|41582.6|41522.6|41582.6|41522.6|0
1739442830000|2025-02-13 10:33:50|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|0
1739442840000|2025-02-13 10:34:00|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|0
1739442890000|2025-02-13 10:34:50|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|0
1739442900000|2025-02-13 10:35:00|41582.5|41542.5|41582.8|41522.8|41582.8|41542.5|41577.8|41522.8|0
1739442910000|2025-02-13 10:35:10|41585.3|41525.3|41585.6|41525.6|41585.7|41525.7|41585.3|41525.3|0
1739442930000|2025-02-13 10:35:30|41585.3|41525.3|41585.3|41525.3|41585.3|41525.3|41585.3|41525.3|1
1739442940000|2025-02-13 10:35:40|||||||||1
1739442950000|2025-02-13 10:35:50|41570.1|41530.1|41579.8|41519.8|41579.8|41530.1|41570.1|41519.8|1
1739442960000|2025-02-13 10:36:00|41564.9|41524.9|41564.9|41524.9|41564.9|41524.9|41564.9|41524.9|0
1739442980000|2025-02-13 10:36:20|41565.4|41505.4|41567.7|41507.7|41567.7|41507.7|41565.4|41505.4|11
1739443000000|2025-02-13 10:36:40|41567.9|41507.9|41567.9|41507.9|41567.9|41507.9|41567.9|41507.9|0
1739443030000|2025-02-13 10:37:10|41565.2|41505.2|41564.9|41504.9|41565.2|41505.2|41564.9|41504.9|0
1739443050000|2025-02-13 10:37:30|41560.1|41500.1|41560.2|41500.2|41560.2|41500.2|41560.1|41500.1|0
1739443060000|2025-02-13 10:37:40|41555.2|41515.2|41560.5|41500.5|41565.4|41515.2|41555.2|41500.5|0
1739443070000|2025-02-13 10:37:50|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|0
1739443080000|2025-02-13 10:38:00|41550.1|41510.1|41525.2|41465.2|41550.1|41510.1|41525.2|41465.2|0
1739443090000|2025-02-13 10:38:10|41525.1|41465.1|41522.7|41462.7|41525.2|41465.2|41522.7|41462.7|1
1739443120000|2025-02-13 10:38:40|41520.2|41460.2|41520.2|41460.2|41520.2|41460.2|41520.2|41460.2|0
1739443130000|2025-02-13 10:38:50|41522.7|41462.7|41522.7|41462.7|41522.7|41462.7|41522.7|41462.7|0
1739443150000|2025-02-13 10:39:10|41522.4|41462.4|41522.4|41462.4|41522.4|41462.4|41522.4|41462.4|0
1739443160000|2025-02-13 10:39:20|41517.7|41457.7|41512.7|41452.7|41517.7|41457.7|41512.7|41452.7|0
1739443180000|2025-02-13 10:39:40|41515.2|41455.2|41545.2|41485.2|41545.2|41485.2|41515.2|41455.2|0
1739443190000|2025-02-13 10:39:50|41547.7|41487.7|41572.7|41512.7|41572.7|41512.7|41547.7|41487.7|0
1739443200000|2025-02-13 10:40:00|41580.2|41520.2|41607.7|41547.7|41607.7|41547.7|41570.5|41520.2|0
1739443210000|2025-02-13 10:40:10|41607.6|41547.6|41579.6|41519.6|41607.6|41547.6|41579.6|41519.6|0
1739443220000|2025-02-13 10:40:20|41569.4|41509.4|41557.6|41497.6|41569.4|41509.4|41557.6|41497.6|0
1739443230000|2025-02-13 10:40:30|41555.2|41495.2|41555.2|41495.2|41555.2|41495.2|41555.2|41495.2|0
1739443310000|2025-02-13 10:41:50|41560|41500|41557.5|41497.5|41560|41500|41557.5|41497.5|0
1739443340000|2025-02-13 10:42:20|41557.7|41497.7|41562.4|41502.4|41562.4|41502.4|41557.7|41497.7|0
1739443350000|2025-02-13 10:42:30|41562.5|41502.5|41562.5|41502.5|41562.5|41502.5|41562.5|41502.5|0
1739443370000|2025-02-13 10:42:50|41557.7|41497.7|41557.4|41497.4|41557.7|41497.7|41557.4|41497.4|0
1739443380000|2025-02-13 10:43:00|41552.7|41492.7|41542.4|41502.4|41552.7|41502.4|41542.4|41492.7|0
1739443410000|2025-02-13 10:43:30|41537.5|41477.5|41537.5|41477.5|41537.5|41477.5|41537.5|41477.5|1
1739443420000|2025-02-13 10:43:40|41532.5|41472.5|41517.7|41457.7|41532.5|41472.5|41517.7|41457.7|0
1739443430000|2025-02-13 10:43:50|41517.8|41457.8|41520.2|41460.2|41520.2|41460.2|41517.8|41457.8|0
1739443440000|2025-02-13 10:44:00|41517.7|41457.7|41515.2|41455.2|41517.7|41457.7|41515.2|41455.2|0
1739443450000|2025-02-13 10:44:10|41515.3|41455.3|41515.5|41455.5|41515.5|41455.5|41515.3|41455.3|0
1739443470000|2025-02-13 10:44:30|41520.2|41460.2|41520.2|41460.2|41520.2|41460.2|41520.2|41460.2|0
1739443480000|2025-02-13 10:44:40|41520|41460|41517.7|41457.7|41520|41460|41517.7|41457.7|0
1739443490000|2025-02-13 10:44:50|41507.5|41467.5|41507.5|41467.5|41507.5|41467.5|41507.5|41467.5|0
1739443500000|2025-02-13 10:45:00|41505.2|41465.2|41500.3|41460.3|41505.2|41465.2|41500.3|41460.3|1
1739443510000|2025-02-13 10:45:10|41490.5|41470.5|41516.2|41456.2|41516.2|41470.5|41490.5|41456.2|0
1739443520000|2025-02-13 10:45:20|41528|41468|41525.3|41465.3|41528|41468|41525.3|41465.3|0
1739443530000|2025-02-13 10:45:30|41528|41468|41528|41468|41528|41468|41528|41468|2
1739443540000|2025-02-13 10:45:40|41528.1|41468.1|41535.2|41475.2|41535.2|41475.2|41528.1|41468.1|0
1739443560000|2025-02-13 10:46:00|||||||||2
1739443570000|2025-02-13 10:46:10|41535.5|41475.5|41541.1|41501.1|41550.3|41501.1|41535.5|41475.5|0
1739443580000|2025-02-13 10:46:20|41570.5|41510.5|41570.5|41510.5|41570.5|41510.5|41570.5|41510.5|0
1739443590000|2025-02-13 10:46:30|41570.3|41510.3|41570.3|41510.3|41570.3|41510.3|41570.3|41510.3|1
1739443600000|2025-02-13 10:46:40|41567.8|41507.8|41567.8|41507.8|41567.8|41507.8|41567.8|41507.8|0
1739443610000|2025-02-13 10:46:50|41555.3|41495.3|41545.3|41485.3|41555.3|41502.8|41542.8|41485.3|0
1739443620000|2025-02-13 10:47:00|41545|41485|41543|41483|41545|41485|41540.5|41480.5|0
1739443630000|2025-02-13 10:47:10|41545.6|41485.6|41555.3|41495.3|41555.3|41495.3|41545.6|41485.6|0
1739443650000|2025-02-13 10:47:30|41550.3|41490.3|41537.8|41497.8|41550.3|41497.8|41537.8|41490.3|0
1739443660000|2025-02-13 10:47:40|41540.3|41480.3|41530.1|41490.1|41540.3|41490.1|41530.1|41480.3|0
1739443670000|2025-02-13 10:47:50|41512.8|41492.8|41500.4|41480.4|41512.8|41492.8|41500.4|41480.4|1
1739443680000|2025-02-13 10:48:00|41500.6|41480.6|41510.4|41470.4|41510.4|41480.6|41500.6|41470.4|1
1739443690000|2025-02-13 10:48:10|41520.8|41460.8|41525.4|41465.4|41525.4|41465.4|41520.8|41460.8|0
1739443700000|2025-02-13 10:48:20|41515.1|41475.1|41515.1|41475.1|41515.1|41475.1|41515.1|41475.1|0
1739443710000|2025-02-13 10:48:30|41510.4|41470.4|41507.6|41447.6|41510.4|41475.4|41495.4|41447.6|0
1739443720000|2025-02-13 10:48:40|41502.9|41442.9|41502.9|41442.9|41502.9|41442.9|41500.4|41440.4|0
1739443740000|2025-02-13 10:49:00|41503.7|41443.7|41528.1|41488.1|41533.2|41488.1|41503.7|41443.7|0
1739443760000|2025-02-13 10:49:20|41528.2|41488.2|41530.6|41490.6|41530.6|41490.6|41528.2|41488.2|0
1739443770000|2025-02-13 10:49:30|41541|41481|41558.1|41498.1|41558.1|41498.1|41541|41481|0
1739443790000|2025-02-13 10:49:50|41563.1|41503.1|41563.1|41503.1|41563.1|41503.1|41563.1|41503.1|0
1739443820000|2025-02-13 10:50:20|41560.6|41500.6|41563.1|41503.1|41563.1|41503.1|41560.6|41500.6|0
1739443840000|2025-02-13 10:50:40|41562.9|41502.9|41560.6|41500.6|41562.9|41502.9|41560.6|41500.6|0
1739443850000|2025-02-13 10:50:50|41563.1|41503.1|41562.9|41502.9|41563.1|41503.1|41562.9|41502.9|6
1739443860000|2025-02-13 10:51:00|41560.6|41500.6|41560.6|41500.6|41560.6|41500.6|41560.6|41500.6|0
1739443880000|2025-02-13 10:51:20|||||||||1
1739443890000|2025-02-13 10:51:30|41560.7|41500.7|41562.9|41502.9|41567.9|41507.9|41560.7|41500.7|0
1739443900000|2025-02-13 10:51:40|41560.4|41500.4|41545.4|41505.4|41560.4|41505.4|41545.4|41497.9|1
1739443910000|2025-02-13 10:51:50|41545.3|41505.3|41545.4|41505.4|41545.4|41505.4|41545.3|41505.3|0
1739443920000|2025-02-13 10:52:00|41545.3|41505.3|41557.9|41497.9|41557.9|41507.8|41545.3|41497.9|0
1739443980000|2025-02-13 10:53:00|41535.3|41495.3|41530.2|41490.2|41535.3|41502.8|41522.8|41490.2|1
1739443990000|2025-02-13 10:53:10|41540.6|41480.6|41540.6|41480.6|41540.6|41480.6|41540.6|41480.6|0
1739444000000|2025-02-13 10:53:20|41530.4|41490.4|41542.9|41482.9|41542.9|41490.4|41530.4|41478.2|1
1739444010000|2025-02-13 10:53:30|41543.1|41483.1|41543.1|41483.1|41543.1|41483.1|41543.1|41483.1|0
1739444020000|2025-02-13 10:53:40|41542.9|41482.9|41555.9|41495.9|41555.9|41515.4|41535.4|41482.9|0
1739444030000|2025-02-13 10:53:50|41556|41496|41560.5|41500.5|41560.5|41500.5|41556|41496|0
1739444040000|2025-02-13 10:54:00|41560.4|41500.4|41560.4|41500.4|41560.4|41500.4|41560.4|41500.4|1
1739444050000|2025-02-13 10:54:10|41560.2|41500.2|41547.7|41507.7|41560.2|41507.7|41547.7|41497.9|0
1739444060000|2025-02-13 10:54:20|41548|41508|41547.9|41507.9|41557.9|41508|41547.9|41497.9|1
1739444070000|2025-02-13 10:54:30|41548|41508|41548|41508|41548|41508|41548|41508|0
1739444110000|2025-02-13 10:55:10|41552.7|41512.7|41552.7|41512.7|41552.7|41512.7|41552.7|41512.7|0
1739444120000|2025-02-13 10:55:20|41553|41513|41560.5|41500.5|41560.7|41513|41550.7|41500.5|0
1739444140000|2025-02-13 10:55:40|41563.2|41503.2|41585.8|41525.8|41585.8|41525.8|41543.6|41503.2|0
1739444170000|2025-02-13 10:56:10|41585.5|41525.5|41595.5|41535.5|41598|41538|41573|41525.5|0
1739444190000|2025-02-13 10:56:30|41598|41538|41598|41538|41598|41538|41598|41538|0
1739444200000|2025-02-13 10:56:40|41595.5|41535.5|41595.5|41535.5|41595.5|41535.5|41595.5|41535.5|0
1739444210000|2025-02-13 10:56:50|41588|41548|41588.2|41548.2|41588.2|41548.2|41588|41548|0
1739444220000|2025-02-13 10:57:00|41590.5|41550.5|41585.4|41545.4|41590.5|41550.5|41585.4|41545.4|0
1739444230000|2025-02-13 10:57:10|41595.2|41535.2|41585.4|41545.4|41595.2|41545.4|41583|41535.2|0
1739444250000|2025-02-13 10:57:30|41595.2|41535.2|41590.5|41530.5|41595.2|41535.2|41590.5|41530.5|0
1739444280000|2025-02-13 10:58:00|41583|41543|41583|41543|41583|41543|41583|41543|0
1739444290000|2025-02-13 10:58:10|41593.8|41533.8|41600.5|41560.5|41600.5|41560.5|41593.8|41533.8|0
1739444300000|2025-02-13 10:58:20|41600.7|41560.7|41600.7|41560.7|41600.7|41560.7|41600.7|41560.7|0
1739444310000|2025-02-13 10:58:30|41603|41563|41592.9|41532.9|41612.9|41563|41592.9|41532.9|0
1739444320000|2025-02-13 10:58:40|41565.5|41525.5|41550.5|41530.5|41565.5|41530.5|41550.5|41525.5|0
1739444330000|2025-02-13 10:58:50|41543|41523|41540.4|41500.4|41543|41523|41530.7|41500.4|5
1739444340000|2025-02-13 10:59:00|41538|41498|41555.5|41495.5|41555.5|41498|41535.5|41490.5|0
1739444350000|2025-02-13 10:59:10|41555.7|41495.7|41558|41498|41558|41498|41555.7|41495.7|2
1739444370000|2025-02-13 10:59:30|41555.7|41495.7|41553|41493|41555.7|41495.7|41553|41493|10
1739444380000|2025-02-13 10:59:40|||||||||3
1739444390000|2025-02-13 10:59:50|41553.1|41493.1|41553.1|41493.1|41553.1|41493.1|41553.1|41493.1|0
1739444400000|2025-02-13 11:00:00|41557.8|41497.8|41568|41508|41568|41508|41557.8|41497.8|0
1739444470000|2025-02-13 11:01:10|41568.3|41508.3|41580.5|41520.5|41580.5|41520.5|41568.3|41508.3|0
1739444480000|2025-02-13 11:01:20|41588|41528|41588|41528|41588|41528|41588|41528|0
1739444500000|2025-02-13 11:01:40|41598|41538|41600.5|41540.5|41600.5|41540.5|41598|41538|4
1739444510000|2025-02-13 11:01:50|41598|41538|41598|41538|41598|41538|41598|41538|0
1739444530000|2025-02-13 11:02:10|||||||||2
1739444550000|2025-02-13 11:02:30|||||||||1
1739444590000|2025-02-13 11:03:10|||||||||2
1739444600000|2025-02-13 11:03:20|41587.4|41547.4|41565.5|41505.5|41587.4|41547.4|41565.5|41505.5|1
1739444610000|2025-02-13 11:03:30|41575.5|41515.5|41575.5|41515.5|41575.5|41515.5|41575.5|41515.5|7
1739444620000|2025-02-13 11:03:40|41576.2|41516.2|41588|41528|41588|41528|41576.2|41516.2|0
1739444630000|2025-02-13 11:03:50|||||||||1
1739444670000|2025-02-13 11:04:30|41588.6|41528.6|41595.6|41535.6|41595.6|41535.6|41588.6|41528.6|0
1739444680000|2025-02-13 11:04:40|41595.1|41535.1|41590.5|41530.5|41595.1|41535.1|41590.5|41530.5|0
1739444690000|2025-02-13 11:04:50|41590.3|41530.3|41588|41528|41590.3|41530.3|41588|41528|0
1739444700000|2025-02-13 11:05:00|41587.9|41527.9|41580.4|41520.4|41587.9|41527.9|41580.4|41520.4|0
1739444720000|2025-02-13 11:05:20|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|0
1739444730000|2025-02-13 11:05:30|41565.4|41525.4|41570.4|41510.4|41570.4|41525.4|41565.4|41510.4|0
1739444740000|2025-02-13 11:05:40|41572.8|41512.8|41562.9|41522.9|41572.8|41522.9|41562.9|41512.8|11
1739444750000|2025-02-13 11:05:50|41574.6|41514.6|41597.9|41537.9|41600.4|41540.4|41574.6|41514.6|1
1739444760000|2025-02-13 11:06:00|41587.9|41527.9|41587.9|41527.9|41587.9|41527.9|41587.9|41527.9|0
1739444770000|2025-02-13 11:06:10|||||||||6
1739444790000|2025-02-13 11:06:30|||||||||1
1739444810000|2025-02-13 11:06:50|41587.8|41527.8|41587.9|41527.9|41587.9|41527.9|41587.8|41527.8|0
1739444820000|2025-02-13 11:07:00|41588.1|41528.1|41588.1|41528.1|41588.1|41528.1|41588.1|41528.1|0
1739444830000|2025-02-13 11:07:10|41578.2|41538.2|41582.9|41542.9|41582.9|41542.9|41578.2|41538.2|0
1739444850000|2025-02-13 11:07:30|41588.1|41528.1|41588.1|41528.1|41588.1|41542.9|41582.9|41528.1|0
1739444880000|2025-02-13 11:08:00|41578.2|41538.2|41602.9|41542.9|41602.9|41542.9|41578.2|41535.9|0
1739444890000|2025-02-13 11:08:10|41602.8|41542.8|41597.9|41537.9|41602.8|41542.8|41597.9|41537.9|0
1739444920000|2025-02-13 11:08:40|41588.2|41548.2|41605.9|41545.9|41605.9|41552.9|41588.2|41543.1|2
1739444940000|2025-02-13 11:09:00|41622.8|41562.8|41625.4|41565.4|41625.4|41565.4|41622.8|41562.8|0
1739444960000|2025-02-13 11:09:20|41630.4|41570.4|41630.6|41570.6|41630.6|41570.6|41630.4|41570.4|0
1739444970000|2025-02-13 11:09:30|41625.6|41585.6|41625.6|41585.6|41625.6|41585.6|41625.6|41585.6|0
1739444980000|2025-02-13 11:09:40|41630.4|41590.4|41665.1|41605.1|41665.1|41605.1|41630.4|41581.2|2
1739444990000|2025-02-13 11:09:50|41665.4|41605.4|41665.4|41605.4|41665.4|41605.4|41665.4|41605.4|1
1739445000000|2025-02-13 11:10:00|41665.7|41605.7|41670.4|41610.4|41670.4|41610.4|41665.7|41605.7|1
1739445010000|2025-02-13 11:10:10|41667.9|41607.9|41667.9|41607.9|41667.9|41607.9|41667.9|41607.9|0
1739445050000|2025-02-13 11:10:50|41665.4|41605.4|41665.2|41605.2|41665.4|41605.4|41665.2|41605.2|0
1739445060000|2025-02-13 11:11:00|41662.9|41602.9|41647.9|41607.9|41662.9|41607.9|41647.9|41602.9|0
1739445100000|2025-02-13 11:11:40|41660.9|41600.9|41712.9|41652.9|41715.1|41655.1|41660.9|41600.9|5
1739445110000|2025-02-13 11:11:50|41707.9|41647.9|41706.8|41646.8|41710.4|41650.4|41706.8|41646.8|1
1739445120000|2025-02-13 11:12:00|41687.9|41627.9|41690.4|41630.4|41690.4|41630.4|41687.9|41627.9|0
1739445130000|2025-02-13 11:12:10|41685.4|41625.4|41685.4|41625.4|41685.4|41625.4|41685.4|41625.4|0
1739445180000|2025-02-13 11:13:00|41685.5|41625.5|41685.5|41625.5|41685.5|41625.5|41685.5|41625.5|0
1739445190000|2025-02-13 11:13:10|||||||||5
1739445210000|2025-02-13 11:13:30|41675.2|41635.2|41668|41628|41675.2|41635.2|41668|41628|1
1739445220000|2025-02-13 11:13:40|41660.5|41640.5|41670.4|41630.4|41670.4|41640.5|41660.5|41630.4|0
1739445230000|2025-02-13 11:13:50|41668|41628|41668|41628|41668|41628|41668|41628|1
1739445240000|2025-02-13 11:14:00|41670.5|41630.5|41668|41628|41670.5|41630.5|41668|41628|0
1739445250000|2025-02-13 11:14:10|41658.2|41638.2|41658.2|41638.2|41658.2|41638.2|41658.2|41638.2|3
1739445260000|2025-02-13 11:14:20|41660.5|41640.5|41660.5|41640.5|41660.5|41640.5|41660.5|41640.5|1
1739445270000|2025-02-13 11:14:30|||||||||1
1739445290000|2025-02-13 11:14:50|41665.5|41645.5|41683.3|41663.3|41683.3|41663.3|41665.5|41636.6|0
1739445300000|2025-02-13 11:15:00|41688|41668|41707.9|41667.9|41720.8|41670.5|41688|41658|0
1739445340000|2025-02-13 11:15:40|41725.4|41665.4|41728|41688|41728|41688|41723.2|41665.4|0
1739445350000|2025-02-13 11:15:50|41717.9|41697.9|41725.4|41685.4|41725.4|41697.9|41717.9|41685.2|0
1739445360000|2025-02-13 11:16:00|41725.2|41685.2|41725.2|41685.2|41725.2|41685.2|41725.2|41685.2|0
1739445370000|2025-02-13 11:16:10|41725.4|41685.4|41733.3|41673.3|41733.3|41685.4|41722.9|41673.3|0
1739445380000|2025-02-13 11:16:20|41740.3|41680.3|41740.3|41680.3|41740.3|41680.3|41740.3|41680.3|0
1739445390000|2025-02-13 11:16:30|41733.3|41673.3|41732.5|41672.5|41733.3|41673.3|41732.5|41672.5|0
1739445400000|2025-02-13 11:16:40|41725.5|41665.5|41725.5|41665.5|41725.5|41665.5|41725.5|41665.5|0
1739445410000|2025-02-13 11:16:50|41723|41663|41723|41663|41723|41663|41723|41663|0
1739445420000|2025-02-13 11:17:00|41713.1|41673.1|41713.1|41673.1|41713.1|41673.1|41713.1|41673.1|1
1739445430000|2025-02-13 11:17:10|41713|41673|41707.4|41667.4|41718|41673|41707.4|41658|0
1739445450000|2025-02-13 11:17:30|41700.3|41660.3|41699.9|41659.9|41700.3|41660.3|41699.9|41659.9|19
1739445460000|2025-02-13 11:17:40|41697.4|41657.4|41690.3|41630.3|41697.7|41657.4|41680.5|41630.3|0
1739445500000|2025-02-13 11:18:20|41690|41630|41685.3|41625.3|41690|41630|41685.3|41625.3|0
1739445510000|2025-02-13 11:18:30|41688|41628|41670.5|41630.5|41688|41630.5|41670.5|41628|0
1739445520000|2025-02-13 11:18:40|41668.1|41628.1|41668.1|41628.1|41668.1|41628.1|41668.1|41628.1|0
1739445540000|2025-02-13 11:19:00|41670.5|41630.5|41688|41628|41688|41630.5|41670.5|41620.9|3
1739445550000|2025-02-13 11:19:10|41687.8|41627.8|41687.8|41627.8|41687.8|41627.8|41687.8|41627.8|0
1739445560000|2025-02-13 11:19:20|41688|41628|41688|41628|41688|41628|41687.8|41627.8|0
1739445570000|2025-02-13 11:19:30|41688.1|41628.1|41688|41628|41690.3|41630.3|41688|41628|0
1739445580000|2025-02-13 11:19:40|41688.1|41628.1|41695.2|41635.2|41695.2|41635.2|41688.1|41628.1|1
1739445590000|2025-02-13 11:19:50|41685.5|41645.5|41685.5|41645.5|41685.5|41645.5|41685.5|41645.5|0
1739445600000|2025-02-13 11:20:00|41685.3|41645.3|41685.5|41645.5|41685.5|41645.5|41685.3|41645.3|0
1739445620000|2025-02-13 11:20:20|||||||||1
1739445630000|2025-02-13 11:20:30|41690.2|41650.2|41713|41653|41713.1|41653.1|41690.2|41640.6|0
1739445640000|2025-02-13 11:20:40|41715.6|41655.6|41717.8|41657.8|41720.3|41660.3|41715.6|41655.6|0
1739445670000|2025-02-13 11:21:10|41718|41658|41720.3|41660.3|41720.3|41660.3|41718|41658|0
1739445690000|2025-02-13 11:21:30|41720.5|41660.5|41727.5|41667.5|41727.5|41667.5|41720.5|41660.5|1
1739445710000|2025-02-13 11:21:50|41725|41665|41750.6|41690.6|41750.6|41690.6|41725|41665|3
1739445720000|2025-02-13 11:22:00|41758|41698|41758|41698|41758|41698|41758|41698|0
1739445730000|2025-02-13 11:22:10|41752.9|41692.9|41752.9|41692.9|41752.9|41692.9|41750.4|41690.4|0
1739445830000|2025-02-13 11:23:50|41742.8|41702.8|41757.9|41697.9|41757.9|41702.8|41740.4|41697.9|1
1739445850000|2025-02-13 11:24:10|41757.8|41697.8|41755.3|41695.3|41757.8|41697.8|41755.3|41695.3|0
1739445900000|2025-02-13 11:25:00|41755.6|41695.6|41755.6|41695.6|41755.6|41695.6|41755.6|41695.6|0
1739445910000|2025-02-13 11:25:10|41760.3|41700.3|41760.3|41700.3|41760.3|41700.3|41760.3|41700.3|0
1739445950000|2025-02-13 11:25:50|41740.9|41720.9|41750.4|41730.4|41750.4|41730.4|41740.9|41720.9|0
1739445960000|2025-02-13 11:26:00|41750.3|41730.3|41765.3|41725.3|41765.3|41730.4|41747.9|41722.9|0
1739445970000|2025-02-13 11:26:10|41772.6|41712.6|41759.8|41719.8|41772.6|41719.8|41759.8|41710.1|0
1739445980000|2025-02-13 11:26:20|41762.6|41702.6|41760|41700|41762.6|41702.6|41760|41700|0
1739445990000|2025-02-13 11:26:30|41757.6|41697.6|41733.2|41673.2|41757.6|41704.7|41712.8|41673.2|3
1739446000000|2025-02-13 11:26:40|41735.4|41675.4|41735.3|41675.3|41735.4|41675.4|41735.3|41675.3|0
1739446010000|2025-02-13 11:26:50|41725.1|41685.1|41725.1|41685.1|41725.1|41685.1|41725.1|41685.1|0
1739446030000|2025-02-13 11:27:10|41727.5|41687.5|41727.8|41687.8|41727.8|41687.8|41727.5|41687.5|2
1739446040000|2025-02-13 11:27:20|41742.9|41682.9|41742.9|41682.9|41742.9|41682.9|41742.9|41682.9|0
1739446050000|2025-02-13 11:27:30|41747.6|41687.6|41735.4|41715.4|41758.2|41715.4|41735.4|41687.6|0
1739446060000|2025-02-13 11:27:40|41733.1|41713.1|41727.9|41707.9|41733.1|41713.1|41727.9|41707.9|1
1739446080000|2025-02-13 11:28:00|41736.8|41696.8|41736.8|41696.8|41736.8|41696.8|41736.8|41696.8|0
1739446090000|2025-02-13 11:28:10|41725.1|41685.1|41725.1|41685.1|41725.1|41685.1|41725.1|41685.1|0
1739446130000|2025-02-13 11:28:50|41734.9|41674.9|41722.7|41682.7|41734.9|41682.7|41722.7|41672.6|5
1739446140000|2025-02-13 11:29:00|41725.1|41685.1|41715.2|41675.2|41725.1|41685.1|41715.2|41675.2|0
1739446150000|2025-02-13 11:29:10|||||||||1
1739446170000|2025-02-13 11:29:30|41702.7|41682.7|41705.4|41685.4|41705.4|41685.4|41702.7|41682.7|11
1739446180000|2025-02-13 11:29:40|41715.8|41675.8|41715.8|41675.8|41715.8|41675.8|41715.8|41675.8|0
1739446190000|2025-02-13 11:29:50|41722.9|41682.9|41722.9|41682.9|41722.9|41682.9|41722.9|41682.9|1
1739446200000|2025-02-13 11:30:00|41712.7|41692.7|41722.9|41682.9|41722.9|41692.7|41712.7|41682.9|0
1739446210000|2025-02-13 11:30:10|41712.7|41692.7|41710.4|41690.4|41712.7|41692.7|41710.4|41690.4|0
1739446230000|2025-02-13 11:30:30|41712.7|41692.7|41720.2|41680.2|41722.6|41692.7|41712.7|41680.2|0
1739446250000|2025-02-13 11:30:50|41722.6|41682.6|41722.6|41682.6|41722.6|41682.6|41722.6|41682.6|0
1739446260000|2025-02-13 11:31:00|41723.3|41683.3|41732.7|41692.7|41732.7|41692.7|41723.3|41683.3|0
1739446270000|2025-02-13 11:31:10|41742.6|41682.6|41742.6|41682.6|41742.6|41682.6|41742.6|41682.6|0
1739446280000|2025-02-13 11:31:20|41730.1|41690.1|41719.5|41699.5|41730.1|41699.5|41719.5|41690.1|0
1739446290000|2025-02-13 11:31:30|41714.8|41694.8|41712.6|41692.6|41714.8|41694.8|41712.6|41692.6|1
1739446300000|2025-02-13 11:31:40|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|0
1739446310000|2025-02-13 11:31:50|41720.7|41680.7|41725.4|41685.4|41725.4|41685.4|41720.7|41680.7|1
1739446320000|2025-02-13 11:32:00|||||||||2
1739446330000|2025-02-13 11:32:10|41725.2|41685.2|41725.4|41685.4|41725.4|41685.4|41725.2|41685.2|0
1739446360000|2025-02-13 11:32:40|41722.7|41682.7|41722.7|41682.7|41722.7|41682.7|41722.7|41682.7|0
1739446380000|2025-02-13 11:33:00|41735.2|41675.2|41735.2|41675.2|41735.2|41675.2|41735.2|41675.2|0
1739446400000|2025-02-13 11:33:20|41725|41685|41717.9|41677.9|41725|41685|41717.9|41677.9|0
1739446410000|2025-02-13 11:33:30|41717.8|41677.8|41717.8|41677.8|41717.8|41677.8|41717.8|41677.8|0
1739446430000|2025-02-13 11:33:50|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|0
1739446440000|2025-02-13 11:34:00|41667.8|41627.8|41641.7|41621.7|41667.8|41637.2|41635.2|41611.4|4
1739446450000|2025-02-13 11:34:10|41641.9|41621.9|41655.9|41635.9|41655.9|41635.9|41641.9|41621.9|1
1739446470000|2025-02-13 11:34:30|41662.8|41642.8|41647.7|41607.7|41662.8|41642.8|41647.7|41607.7|0
1739446490000|2025-02-13 11:34:50|41645.2|41605.2|41642.7|41602.7|41645.2|41605.2|41642.7|41602.7|0
1739446520000|2025-02-13 11:35:20|||||||||1
1739446530000|2025-02-13 11:35:30|41652.5|41592.5|41650.2|41590.2|41652.5|41592.5|41650.2|41590.2|0
1739446550000|2025-02-13 11:35:50|41650.3|41590.3|41652.7|41592.7|41652.7|41592.7|41650.3|41590.3|0
1739446560000|2025-02-13 11:36:00|41650.2|41590.2|41650.2|41590.2|41650.2|41590.2|41650.2|41590.2|5
1739446580000|2025-02-13 11:36:20|41650.3|41590.3|41658.1|41598.1|41658.1|41598.1|41650.3|41590.3|0
1739446620000|2025-02-13 11:37:00|41650.6|41610.6|41650.6|41610.6|41650.6|41610.6|41650.6|41610.6|0
1739446630000|2025-02-13 11:37:10|||||||||1
1739446640000|2025-02-13 11:37:20|41660.5|41600.5|41660.5|41600.5|41660.5|41600.5|41660.5|41600.5|0
1739446670000|2025-02-13 11:37:50|41653|41613|41653|41613|41653|41613|41653|41613|0
1739446680000|2025-02-13 11:38:00|41660.5|41600.5|41660.5|41600.5|41660.5|41600.5|41660.5|41600.5|1
1739446690000|2025-02-13 11:38:10|41650|41610|41647.7|41607.7|41650|41610|41647.7|41607.7|0
1739446710000|2025-02-13 11:38:30|41645.3|41605.3|41645.3|41605.3|41645.3|41605.3|41645.3|41605.3|0
1739446740000|2025-02-13 11:39:00|41643|41603|41645.3|41605.3|41645.3|41605.3|41643|41603|1
1739446800000|2025-02-13 11:40:00|41660.1|41600.1|41657.5|41597.5|41660.1|41610|41650|41597.5|0
1739446810000|2025-02-13 11:40:10|41652.8|41592.8|41652.8|41592.8|41652.8|41592.8|41652.8|41592.8|0
1739446820000|2025-02-13 11:40:20|41642.6|41602.6|41642.6|41602.6|41642.6|41602.6|41642.6|41602.6|1
1739446830000|2025-02-13 11:40:30|41637.9|41597.9|41637.9|41597.9|41637.9|41597.9|41637.9|41597.9|0
1739446840000|2025-02-13 11:40:40|41647.5|41587.5|41647.5|41587.5|41647.5|41587.5|41647.5|41587.5|0
1739446860000|2025-02-13 11:41:00|41642.8|41582.8|41642.8|41582.8|41642.8|41582.8|41642.8|41582.8|0
1739446870000|2025-02-13 11:41:10|41642.5|41582.5|41640.1|41580.1|41642.5|41582.5|41640.1|41580.1|0
1739446880000|2025-02-13 11:41:20|41640|41580|41617.3|41577.3|41640|41597|41617|41577.3|0
1739446890000|2025-02-13 11:41:30|41612.6|41572.6|41592.6|41572.6|41612.6|41575|41592.6|41567.5|0
1739446920000|2025-02-13 11:42:00|41602.5|41562.5|41602.6|41562.6|41602.6|41562.6|41600.1|41560.1|0
1739446930000|2025-02-13 11:42:10|41600.3|41560.3|41600.3|41560.3|41600.3|41560.3|41600.3|41560.3|0
1739446980000|2025-02-13 11:43:00|41593.1|41573.1|41615.1|41575.1|41615.1|41575.1|41593.1|41573.1|0
1739447080000|2025-02-13 11:44:40|41626.7|41566.7|41601.7|41561.7|41629|41576.4|41601.7|41561.5|103
1739447090000|2025-02-13 11:44:50|41601.8|41561.8|41601.7|41561.7|41601.8|41561.8|41601.7|41561.7|0
1739447120000|2025-02-13 11:45:20|41582|41562|41582|41562|41582|41562|41582|41562|0
1739447140000|2025-02-13 11:45:40|41582.1|41562.1|41607|41567|41607|41567|41582.1|41562.1|0
1739447150000|2025-02-13 11:45:50|41611.7|41571.7|41609.3|41569.3|41611.7|41571.7|41609.3|41569.3|0
1739447160000|2025-02-13 11:46:00|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|6
1739447170000|2025-02-13 11:46:10|41607.3|41587.3|41607.3|41587.3|41607.3|41587.3|41607.3|41587.3|0
1739447180000|2025-02-13 11:46:20|41617.4|41577.4|41627.1|41567.1|41627.1|41579.8|41617.4|41567.1|2
1739447220000|2025-02-13 11:47:00|41609.8|41569.8|41609.8|41569.8|41609.8|41569.8|41609.8|41569.8|1
1739447240000|2025-02-13 11:47:20|41609.6|41569.6|41607.3|41567.3|41609.6|41569.6|41607.3|41567.3|0
1739447260000|2025-02-13 11:47:40|||||||||5
1739447340000|2025-02-13 11:49:00|41617.1|41557.1|41627.3|41567.3|41627.3|41567.3|41607.3|41554.8|0
1739447350000|2025-02-13 11:49:10|41627.1|41567.1|41624.8|41564.8|41627.1|41567.1|41624.8|41564.8|0
1739447380000|2025-02-13 11:49:40|41622.3|41562.3|41599.8|41559.8|41622.3|41571.5|41599.8|41559.8|1
1739447390000|2025-02-13 11:49:50|41589.6|41569.6|41627.2|41587.2|41634.7|41589.9|41589.6|41557.4|0
1739447400000|2025-02-13 11:50:00|41637.1|41577.1|41627.2|41587.2|41637.1|41587.2|41624.6|41577.1|1
1739447410000|2025-02-13 11:50:10|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|0
1739447420000|2025-02-13 11:50:20|41632.1|41592.1|41632.1|41592.1|41632.1|41592.1|41632.1|41592.1|0
1739447430000|2025-02-13 11:50:30|41627.4|41587.4|41627.2|41587.2|41627.4|41587.4|41627.2|41587.2|0
1739447440000|2025-02-13 11:50:40|41634.7|41574.7|41625|41565|41634.7|41574.7|41622.7|41562.7|25
1739447450000|2025-02-13 11:50:50|41622.7|41562.7|41617.5|41557.5|41622.7|41562.7|41617.5|41557.5|21
1739447460000|2025-02-13 11:51:00|41602.5|41562.5|41612.4|41552.4|41612.4|41562.5|41602.5|41552.4|0
1739447470000|2025-02-13 11:51:10|41610|41550|41607.5|41547.5|41610|41550|41607.5|41547.5|5
1739447480000|2025-02-13 11:51:20|41610|41550|41617.4|41577.4|41630|41580.2|41590.6|41550|10
1739447490000|2025-02-13 11:51:30|41604.9|41584.9|41597.1|41577.1|41607.4|41584.9|41597.1|41567.4|11
1739447500000|2025-02-13 11:51:40|41597.2|41577.2|41597.2|41577.2|41597.2|41577.2|41597.2|41577.2|0
1739447510000|2025-02-13 11:51:50|41619.7|41559.7|41607.5|41567.5|41619.7|41567.5|41607.5|41559.7|0
1739447520000|2025-02-13 11:52:00|41609.9|41569.9|41609.9|41569.9|41609.9|41569.9|41609.9|41569.9|0
1739447530000|2025-02-13 11:52:10|41619.7|41559.7|41602.5|41562.5|41619.7|41564.9|41602.5|41555|3
1739447540000|2025-02-13 11:52:20|41602.7|41562.7|41605|41565|41605|41565|41602.7|41562.7|0
1739447550000|2025-02-13 11:52:30|41604.7|41564.7|41607.5|41567.5|41607.5|41570.2|41590.2|41560|1
1739447560000|2025-02-13 11:52:40|41610.2|41570.2|41612.5|41572.5|41612.5|41572.5|41610.2|41570.2|1
1739447590000|2025-02-13 11:53:10|41612.7|41572.7|41630|41570|41630|41572.7|41612.7|41565.3|0
1739447610000|2025-02-13 11:53:30|41620.3|41580.3|41625|41585|41625|41585|41620.3|41580.3|0
1739447620000|2025-02-13 11:53:40|41625.2|41585.2|41627.5|41587.5|41627.5|41587.5|41625.2|41585.2|0
1739447630000|2025-02-13 11:53:50|41637.8|41577.8|41642.5|41582.5|41642.5|41582.5|41637.8|41577.8|2
1739447640000|2025-02-13 11:54:00|41642.4|41582.4|41640|41580|41642.4|41582.4|41640|41580|0
1739447670000|2025-02-13 11:54:30|41642.5|41582.5|41640|41580|41642.5|41582.5|41640|41580|1
1739447680000|2025-02-13 11:54:40|41639.9|41579.9|41637.4|41577.4|41639.9|41579.9|41637.4|41577.4|0
1739447690000|2025-02-13 11:54:50|41627.1|41587.1|41627.1|41587.1|41627.1|41587.1|41627.1|41587.1|0
1739447700000|2025-02-13 11:55:00|41620|41580|41607.4|41567.4|41620|41580|41607.4|41567.4|0
1739447720000|2025-02-13 11:55:20|41597.2|41577.2|41592.4|41572.4|41597.2|41577.2|41592.4|41572.4|0
1739447730000|2025-02-13 11:55:30|41602.5|41562.5|41600.3|41560.3|41602.8|41562.8|41600.3|41560.3|0
1739447740000|2025-02-13 11:55:40|41602.5|41562.5|41607.5|41567.5|41607.5|41567.5|41602.5|41562.5|0
1739447780000|2025-02-13 11:56:20|41615|41555|41557.5|41517.5|41615|41571.9|41557.5|41514.8|3
1739447790000|2025-02-13 11:56:30|41555|41515|41555|41515|41555|41515|41555|41515|1
1739447810000|2025-02-13 11:56:50|41565.3|41505.3|41565.3|41505.3|41565.3|41505.3|41565.3|41505.3|2
1739447820000|2025-02-13 11:57:00|41570|41510|41574.8|41534.8|41580|41545|41555.6|41510|21
1739447830000|2025-02-13 11:57:10|41572.3|41532.3|41552.5|41532.5|41572.3|41532.5|41552.5|41525|17
1739447840000|2025-02-13 11:57:20|||||||||7
1739447850000|2025-02-13 11:57:30|41552.8|41532.8|41575.1|41515.1|41575.1|41532.8|41552.8|41514.1|53
1739447860000|2025-02-13 11:57:40|41577.4|41517.4|41566.9|41526.9|41577.4|41526.9|41566.9|41517.4|0
1739447870000|2025-02-13 11:57:50|41564.6|41524.6|41559.6|41519.6|41572.1|41524.6|41559.6|41512.1|0
1739447880000|2025-02-13 11:58:00|41569.7|41509.7|41559.6|41519.6|41569.7|41521.9|41559.6|41509.7|0
1739447890000|2025-02-13 11:58:10|41561.9|41521.9|41577.2|41517.2|41577.2|41521.9|41561.9|41517.1|0
1739447900000|2025-02-13 11:58:20|41579.6|41519.6|41577.2|41517.2|41579.6|41519.6|41577.2|41517.2|0
1739447910000|2025-02-13 11:58:30|41577.1|41517.1|41577.1|41517.1|41577.1|41517.1|41577.1|41517.1|5
1739447920000|2025-02-13 11:58:40|41581.9|41521.9|41582.4|41522.4|41582.4|41522.4|41581.9|41521.9|0
1739447930000|2025-02-13 11:58:50|41587.7|41527.7|41590.3|41530.3|41590.3|41530.3|41587.7|41527.7|2
1739447940000|2025-02-13 11:59:00|41589.9|41549.9|41589.9|41549.9|41589.9|41549.9|41589.9|41549.9|1
1739447960000|2025-02-13 11:59:20|41594.9|41554.9|41594.9|41554.9|41594.9|41554.9|41594.9|41554.9|0
1739447970000|2025-02-13 11:59:30|41597.2|41557.2|41612.2|41552.2|41612.2|41557.2|41597.2|41552.2|0
1739447980000|2025-02-13 11:59:40|41617.4|41557.4|41619.9|41559.9|41619.9|41559.9|41617.4|41557.4|0
1739447990000|2025-02-13 11:59:50|41624.7|41564.7|41622.2|41562.2|41624.7|41564.7|41622.2|41562.2|1
1739448000000|2025-02-13 12:00:00|41627.4|41567.4|41627.4|41567.4|41627.4|41567.4|41627.4|41567.4|0
1739448010000|2025-02-13 12:00:10|41614.9|41574.9|41614.9|41574.9|41614.9|41574.9|41614.9|41574.9|1
1739448020000|2025-02-13 12:00:20|41625|41565|41617.2|41577.2|41625|41577.2|41617.2|41565|0
1739448030000|2025-02-13 12:00:30|41614.9|41574.9|41614.9|41574.9|41614.9|41574.9|41614.9|41574.9|0
1739448040000|2025-02-13 12:00:40|41619.9|41579.9|41619.9|41579.9|41619.9|41579.9|41619.9|41579.9|13
1739448050000|2025-02-13 12:00:50|41610.3|41590.3|41640.3|41580.3|41640.3|41590.3|41610.3|41570.9|18
1739448060000|2025-02-13 12:01:00|41627.8|41587.8|41653.9|41593.9|41653.9|41613.4|41627.8|41587.8|5
1739448070000|2025-02-13 12:01:10|41648.4|41608.4|41658.3|41598.3|41658.4|41610.8|41648.4|41598.3|0
1739448080000|2025-02-13 12:01:20|41648.1|41608.1|41658.3|41598.3|41658.3|41608.3|41648.1|41598.3|1
1739448090000|2025-02-13 12:01:30|41648.1|41608.1|41648.1|41608.1|41648.1|41608.1|41648.1|41608.1|3
1739448110000|2025-02-13 12:01:50|41658|41598|41543.3|41483.3|41658|41598|41543.3|41483.3|6
1739448120000|2025-02-13 12:02:00|41533.4|41493.4|41550.9|41490.9|41550.9|41493.4|41533.4|41483.6|0
1739448150000|2025-02-13 12:02:30|41541.8|41501.8|41563.4|41523.4|41563.4|41523.4|41541.8|41501.8|0
1739448160000|2025-02-13 12:02:40|41578.4|41518.4|41588.4|41528.4|41588.4|41528.4|41578.4|41518.4|0
1739448180000|2025-02-13 12:03:00|41593.4|41533.4|41625.9|41565.9|41625.9|41565.9|41583.9|41533.4|0
1739448190000|2025-02-13 12:03:10|41626.1|41566.1|41623.4|41563.4|41628.4|41568.4|41623.4|41563.4|0
1739448200000|2025-02-13 12:03:20|41622.7|41562.7|41610.9|41550.9|41622.7|41562.7|41610.9|41550.9|0
1739448210000|2025-02-13 12:03:30|41610.8|41550.8|41598.4|41558.4|41610.8|41558.4|41598.4|41545.9|0
1739448220000|2025-02-13 12:03:40|41608.3|41548.3|41605.8|41545.8|41608.3|41548.3|41605.8|41545.8|0
1739448240000|2025-02-13 12:04:00|41603.4|41543.4|41598.3|41538.3|41603.4|41543.4|41598.3|41538.3|0
1739448250000|2025-02-13 12:04:10|41595.9|41535.9|41595.9|41535.9|41595.9|41535.9|41595.9|41535.9|0
1739448260000|2025-02-13 12:04:20|41595.4|41535.4|41601.2|41541.2|41601.2|41555.9|41575.7|41528.2|5
1739448270000|2025-02-13 12:04:30|41600.9|41540.9|41581|41541|41600.9|41541|41581|41538.5|0
1739448280000|2025-02-13 12:04:40|41576|41536|41576|41536|41576|41536|41576|41536|0
1739448290000|2025-02-13 12:04:50|41583.5|41523.5|41583.5|41523.5|41583.5|41523.5|41583.5|41523.5|0
1739448300000|2025-02-13 12:05:00|41573.4|41533.4|41573.4|41533.4|41573.4|41533.4|41573.4|41533.4|0
1739448310000|2025-02-13 12:05:10|41571|41531|41570.9|41530.9|41571|41531|41570.9|41530.9|0
1739448340000|2025-02-13 12:05:40|41563.4|41543.4|41578.4|41538.4|41578.4|41543.4|41563.4|41533.5|0
1739448350000|2025-02-13 12:05:50|41578.5|41538.5|41594.1|41534.1|41594.1|41552.2|41572.2|41534.1|1
1739448360000|2025-02-13 12:06:00|41622.2|41562.2|41666|41606|41666|41606|41622.2|41562.2|0
1739448370000|2025-02-13 12:06:10|41670.7|41610.7|41628.4|41568.4|41670.7|41610.7|41628.4|41568.4|5
1739448380000|2025-02-13 12:06:20|41627.9|41567.9|41645.9|41585.9|41645.9|41585.9|41620.9|41560.9|0
1739448390000|2025-02-13 12:06:30|41646|41586|41648.4|41588.4|41648.4|41588.4|41646|41586|0
1739448410000|2025-02-13 12:06:50|41650.9|41590.9|41653.4|41593.4|41653.4|41593.4|41650.9|41590.9|0
1739448420000|2025-02-13 12:07:00|41653.7|41593.7|41658.5|41598.5|41658.5|41598.5|41653.7|41593.7|0
1739448430000|2025-02-13 12:07:10|41668.5|41608.5|41693.7|41633.7|41693.7|41638.4|41659|41608.5|0
1739448440000|2025-02-13 12:07:20|41698.4|41638.4|41703.4|41643.4|41703.4|41643.4|41698.4|41638.4|0
1739448450000|2025-02-13 12:07:30|41705.9|41645.9|41696.2|41656.2|41705.9|41656.2|41696.2|41645.9|0
1739448460000|2025-02-13 12:07:40|41703.2|41663.2|41720.9|41660.9|41720.9|41668.1|41703.2|41658.4|1
1739448470000|2025-02-13 12:07:50|41718.4|41678.4|41718.4|41678.4|41718.4|41678.4|41718.4|41678.4|2
1739448480000|2025-02-13 12:08:00|41729|41669|41740.7|41680.7|41745.9|41685.9|41729|41669|0
1739448490000|2025-02-13 12:08:10|41743.4|41683.4|41774.3|41754.3|41774.7|41754.3|41741.9|41683.4|2
1739448510000|2025-02-13 12:08:30|41786|41766|41788.5|41748.5|41788.5|41766|41785.9|41748.5|1
1739448520000|2025-02-13 12:08:40|41790.9|41750.9|41781|41761|41790.9|41761|41781|41750.9|0
1739448540000|2025-02-13 12:09:00|41788.1|41768.1|41788.5|41728.5|41802.4|41768.1|41783.1|41728.4|0
1739448550000|2025-02-13 12:09:10|41786.2|41726.2|41786.2|41726.2|41786.2|41726.2|41786.2|41726.2|0
1739448570000|2025-02-13 12:09:30|41791|41731|41791|41731|41791|41731|41791|41731|1
1739448580000|2025-02-13 12:09:40|41790.7|41730.7|41788.5|41728.5|41790.7|41730.7|41786.2|41726.2|0
1739448590000|2025-02-13 12:09:50|41788.2|41728.2|41781|41721|41788.2|41728.2|41778.6|41718.6|0
1739448600000|2025-02-13 12:10:00|41778.6|41718.6|41773.9|41713.9|41785.7|41729.1|41769.1|41711.4|11
1739448610000|2025-02-13 12:10:10|41778.6|41718.6|41781.3|41721.3|41781.3|41721.3|41778.6|41718.6|0
1739448620000|2025-02-13 12:10:20|41781.1|41721.1|41763.8|41723.8|41781.1|41731|41763.8|41721.1|3
1739448630000|2025-02-13 12:10:30|41761.4|41721.4|41761.4|41721.4|41761.4|41721.4|41761.4|41721.4|0
1739448640000|2025-02-13 12:10:40|41763.6|41723.6|41785.7|41725.7|41790.5|41730.5|41763.6|41718.5|2
1739448650000|2025-02-13 12:10:50|41788.2|41728.2|41790.8|41730.8|41793.2|41733.2|41788.2|41728.2|29
1739448660000|2025-02-13 12:11:00|41783.9|41743.9|41783.9|41743.9|41783.9|41743.9|41783.9|41743.9|0
1739448670000|2025-02-13 12:11:10|41794.5|41734.5|41821.3|41761.3|41821.3|41761.3|41794.5|41734.5|1
1739448680000|2025-02-13 12:11:20|41818.9|41758.9|41821.4|41761.4|41821.4|41761.4|41816.4|41756.4|0
1739448690000|2025-02-13 12:11:30|41819.1|41759.1|41809.2|41769.2|41819.1|41769.2|41809.2|41759.1|10
1739448700000|2025-02-13 12:11:40|41811.6|41771.6|41811.6|41771.6|41811.6|41771.6|41811.6|41771.6|0
1739448710000|2025-02-13 12:11:50|41821.4|41761.4|41832.5|41792.5|41832.5|41801.6|41811.3|41761.4|13
1739448720000|2025-02-13 12:12:00|41844.2|41804.2|41879.7|41819.7|41879.7|41819.7|41837.3|41796.7|95
1739448730000|2025-02-13 12:12:10|41884.4|41824.4|41889.2|41829.2|41889.2|41829.2|41884.4|41824.4|5
1739448740000|2025-02-13 12:12:20|||||||||5
1739448750000|2025-02-13 12:12:30|41886.9|41826.9|41886.9|41826.9|41889.2|41829.2|41886.9|41826.9|1
1739448760000|2025-02-13 12:12:40|41889.2|41829.2|41889.2|41829.2|41889.2|41829.2|41889.2|41829.2|12
1739448770000|2025-02-13 12:12:50|41884.2|41824.2|41882|41822|41884.2|41824.2|41879.4|41819.4|27
1739448780000|2025-02-13 12:13:00|41883.8|41823.8|41909.7|41849.7|41909.7|41849.7|41883.8|41823.8|5
1739448790000|2025-02-13 12:13:10|||||||||16
1739448800000|2025-02-13 12:13:20|41909.8|41849.8|41909.8|41849.8|41909.8|41849.8|41909.8|41849.8|0
1739448810000|2025-02-13 12:13:30|41909.7|41849.7|41909.7|41849.7|41909.7|41849.7|41909.7|41849.7|1
1739448820000|2025-02-13 12:13:40|41909.5|41849.5|41896.9|41856.9|41909.5|41856.9|41896.9|41847.2|0
1739448840000|2025-02-13 12:14:00|41892.2|41852.2|41889.7|41829.7|41894.7|41852.2|41885|41829.7|0
1739448850000|2025-02-13 12:14:10|41889.5|41829.5|41887.3|41827.3|41889.5|41829.5|41887.3|41827.3|0
1739448860000|2025-02-13 12:14:20|41885|41825|41882|41822|41885|41834.5|41874.5|41821.9|1
1739448890000|2025-02-13 12:14:50|41877|41857|41877.2|41857.2|41877.2|41857.2|41877|41857|1
1739448900000|2025-02-13 12:15:00|41886.6|41866.6|41907|41847|41907|41866.6|41886.6|41844.7|4
1739448910000|2025-02-13 12:15:10|41906.9|41846.9|41904.5|41844.5|41906.9|41846.9|41904.5|41844.5|0
1739448930000|2025-02-13 12:15:30|41894.2|41854.2|41886.8|41846.8|41899.4|41854.2|41886.8|41839.4|0
1739448940000|2025-02-13 12:15:40|41886.7|41846.7|41884.3|41844.3|41886.7|41846.7|41884.3|41844.3|0
1739448960000|2025-02-13 12:16:00|41874.2|41854.2|41882|41842|41882|41854.2|41874.2|41842|0
1739448970000|2025-02-13 12:16:10|41884.3|41844.3|41874.2|41854.2|41884.3|41854.2|41874.2|41844.3|0
1739448980000|2025-02-13 12:16:20|41871.8|41851.8|41882|41842|41882|41851.8|41871.8|41842|1
1739448990000|2025-02-13 12:16:30|41884.3|41844.3|41884.3|41844.3|41884.3|41844.3|41884.3|41844.3|0
1739449010000|2025-02-13 12:16:50|41882|41842|41882|41842|41882|41842|41882|41842|0
1739449020000|2025-02-13 12:17:00|41889.5|41849.5|41879.8|41859.8|41889.5|41859.8|41879.8|41849.5|0
1739449030000|2025-02-13 12:17:10|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|0
1739449050000|2025-02-13 12:17:30|41884.2|41864.2|41879.5|41859.5|41884.2|41864.2|41879.5|41859.5|0
1739449060000|2025-02-13 12:17:40|41890.1|41850.1|41924.6|41864.6|41924.6|41864.6|41890.1|41850.1|1
1739449080000|2025-02-13 12:18:00|41914.8|41874.8|41922.1|41882.1|41922.1|41882.1|41914.8|41874.8|0
1739449090000|2025-02-13 12:18:10|41922.3|41882.3|41917.1|41897.1|41922.3|41897.1|41917.1|41882.3|0
1739449110000|2025-02-13 12:18:30|41926.5|41886.5|41999.6|41939.6|41999.6|41939.6|41910.1|41869.6|5
1739449120000|2025-02-13 12:18:40|41997.3|41937.3|42001.7|41961.7|42001.7|41961.7|41987.3|41937.3|1
1739449130000|2025-02-13 12:18:50|41996.7|41976.7|41999.8|41959.8|42004.3|41976.8|41994.3|41959.6|6
1739449140000|2025-02-13 12:19:00|42009.3|41949.3|41999.8|41959.8|42009.6|41959.8|41997.1|41944.6|10
1739449150000|2025-02-13 12:19:10|41999.9|41959.9|41999.8|41959.8|42002|41962|41999.8|41959.8|1
1739449160000|2025-02-13 12:19:20|41990.1|41970.1|42000.2|41980.2|42000.2|41980.2|41990.1|41957.6|4
1739449170000|2025-02-13 12:19:30|42005.2|41985.2|42014.9|41994.9|42014.9|41994.9|42005.2|41985.2|6
1739449180000|2025-02-13 12:19:40|42017.3|41997.3|42027.6|41987.6|42027.6|41999.6|42017.3|41987.6|2
1739449190000|2025-02-13 12:19:50|42029.9|41989.9|42029.9|41989.9|42029.9|41989.9|42029.9|41989.9|0
1739449200000|2025-02-13 12:20:00|42015.1|41995.1|42049.3|42009.3|42049.3|42019.2|42015.1|41987.6|59
1739449210000|2025-02-13 12:20:10|42051.8|41991.8|42037.3|42017.3|42054.3|42017.4|42037.3|41991.8|34
1739449220000|2025-02-13 12:20:20|42046.8|42026.8|42046.7|42026.7|42046.8|42026.8|42046.7|42026.7|11
1739449230000|2025-02-13 12:20:30|42049|42029|42047.9|42007.9|42070.1|42029|42047.9|41998.1|8
1739449240000|2025-02-13 12:20:40|42048.2|42008.2|42045.7|42025.7|42048.2|42025.7|42038.5|42008.2|0
1739449250000|2025-02-13 12:20:50|42045.6|42005.6|42040.6|42000.6|42045.6|42005.6|42040.6|42000.6|1
1739449260000|2025-02-13 12:21:00|42035.6|41995.6|42035.9|41975.9|42041|41995.6|42023.8|41974|1
1739449270000|2025-02-13 12:21:10|42025.6|41985.6|41998.5|41978.5|42033.4|41988.4|41998.5|41973.4|6
1739449280000|2025-02-13 12:21:20|42010.9|41950.9|42010.9|41950.9|42010.9|41950.9|42010.9|41950.9|1
1739449290000|2025-02-13 12:21:30|42011|41951|42016.3|41956.3|42016.3|41963.5|42001.2|41951|0
1739449300000|2025-02-13 12:21:40|42016.8|41956.8|42001.2|41981.2|42021.5|41981.2|42001.2|41956.8|4
1739449310000|2025-02-13 12:21:50|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|3
1739449320000|2025-02-13 12:22:00|42004.1|41944.1|42004|41944|42004.1|41944.1|42001.6|41941.6|0
1739449330000|2025-02-13 12:22:10|42001.6|41941.6|41999.1|41939.1|42001.6|41941.6|41999.1|41939.1|0
1739449340000|2025-02-13 12:22:20|41984.1|41944.1|41993.8|41933.8|41993.8|41944.1|41984.1|41933.8|2
1739449350000|2025-02-13 12:22:30|41994|41934|41984.1|41924.1|41994|41934|41984.1|41924.1|10
1739449360000|2025-02-13 12:22:40|41979.1|41919.1|41984.1|41924.1|41984.1|41924.1|41979.1|41919.1|0
1739449370000|2025-02-13 12:22:50|41984.3|41924.3|41969.1|41909.1|41984.3|41924.3|41968.8|41908.8|0
1739449380000|2025-02-13 12:23:00|41968.8|41908.8|41964.1|41904.1|41968.8|41908.8|41964.1|41904.1|1
1739449390000|2025-02-13 12:23:10|41964|41904|41964|41904|41964|41904|41964|41904|1
1739449400000|2025-02-13 12:23:20|41963.8|41903.8|41956.3|41896.3|41963.8|41903.8|41956.3|41896.3|0
1739449410000|2025-02-13 12:23:30|41946.2|41906.2|41948.7|41888.7|41948.7|41906.2|41946.2|41888.7|1
1739449420000|2025-02-13 12:23:40|41946.3|41886.3|41946.3|41886.3|41946.3|41886.3|41946.3|41886.3|0
1739449430000|2025-02-13 12:23:50|41939.1|41879.1|41961.6|41901.6|41961.6|41901.6|41939.1|41879.1|0
1739449440000|2025-02-13 12:24:00|41969.1|41909.1|41988.7|41928.7|41991.3|41944|41969.1|41909.1|0
1739449450000|2025-02-13 12:24:10|41986.5|41926.5|41979.1|41939.1|41986.5|41939.1|41976.8|41926.5|1
1739449460000|2025-02-13 12:24:20|41979|41939|41976.6|41936.6|41979|41939|41976.6|41936.6|0
1739449470000|2025-02-13 12:24:30|41976.3|41916.6|41961.6|41901.6|41976.3|41916.6|41961.6|41901.6|0
1739449480000|2025-02-13 12:24:40|41961.3|41901.3|41944|41884|41961.3|41901.3|41944|41884|0
1739449490000|2025-02-13 12:24:50|41939.3|41879.3|41939.1|41879.1|41939.3|41879.3|41939.1|41879.1|4
1739449500000|2025-02-13 12:25:00|41938.8|41878.8|41938.8|41878.8|41938.8|41878.8|41938.8|41878.8|0
1739449510000|2025-02-13 12:25:10|41936.5|41876.5|41916.2|41876.2|41936.5|41876.5|41916.2|41871.2|0
1739449530000|2025-02-13 12:25:30|41926|41866|41910.9|41870.9|41926|41876|41910.9|41866|1
1739449550000|2025-02-13 12:25:50|41901.3|41881.3|41936|41876|41936|41883.8|41901.3|41873.7|0
1739449560000|2025-02-13 12:26:00|41933.6|41873.6|41931.6|41871.6|41933.6|41873.6|41931.5|41871.5|3
1739449570000|2025-02-13 12:26:10|41931.3|41871.3|41931.3|41871.3|41931.3|41871.3|41931.3|41871.3|0
1739449590000|2025-02-13 12:26:30|41928.9|41868.9|41924.2|41864.2|41929.1|41869.1|41924.2|41864.2|0
1739449600000|2025-02-13 12:26:40|41926.9|41866.9|41926.9|41866.9|41926.9|41866.9|41926.9|41866.9|0
1739449610000|2025-02-13 12:26:50|41929.2|41869.2|41929.4|41869.4|41929.4|41869.4|41929.2|41869.2|0
1739449620000|2025-02-13 12:27:00|41924.7|41864.7|41909.1|41869.1|41924.7|41869.1|41909.1|41859.2|2
1739449630000|2025-02-13 12:27:10|41904.4|41864.4|41904.4|41864.4|41904.4|41864.4|41904.4|41864.4|0
1739449640000|2025-02-13 12:27:20|41904.5|41864.5|41904.4|41864.4|41906.9|41866.9|41904.4|41864.4|0
1739449660000|2025-02-13 12:27:40|41904.2|41864.2|41904.2|41864.2|41904.2|41864.2|41904.2|41864.2|0
1739449690000|2025-02-13 12:28:10|41901.9|41861.9|41906.6|41866.6|41906.6|41874.4|41894.4|41861.9|0
1739449700000|2025-02-13 12:28:20|41904.2|41864.2|41909.1|41869.1|41917|41869.1|41904.2|41854.7|1
1739449710000|2025-02-13 12:28:30|41908.9|41868.9|41908.9|41868.9|41908.9|41868.9|41908.9|41868.9|0
1739449720000|2025-02-13 12:28:40|41909.1|41869.1|41919.2|41859.2|41919.2|41869.1|41909.1|41859.2|1
1739449740000|2025-02-13 12:29:00|41921.6|41861.6|41938.6|41878.6|41938.6|41896.4|41902.3|41861.6|1
1739449750000|2025-02-13 12:29:10|41926.6|41866.6|41926.6|41866.6|41926.6|41866.6|41926.6|41866.6|0
1739449760000|2025-02-13 12:29:20|41926.4|41866.4|41921.6|41861.6|41926.4|41866.4|41921.6|41861.6|0
1739449770000|2025-02-13 12:29:30|41921.7|41861.7|41921.7|41861.7|41921.7|41861.7|41921.7|41861.7|0
1739449780000|2025-02-13 12:29:40|41919.4|41859.4|41921.6|41861.6|41921.6|41861.6|41919.2|41859.2|0
1739449790000|2025-02-13 12:29:50|41911.7|41871.7|41931.9|41871.9|41931.9|41871.9|41911.7|41862.3|0
1739449800000|2025-02-13 12:30:00|41934.2|41874.2|41937.2|41877.2|41937.2|41877.2|41934.2|41874.2|0
1739449810000|2025-02-13 12:30:10|41942|41882|41942|41882|41942|41882|41942|41882|0
1739449820000|2025-02-13 12:30:20|41946.9|41886.9|41946.9|41886.9|41946.9|41886.9|41946.9|41886.9|0
1739449830000|2025-02-13 12:30:30|41949.2|41889.2|41955.1|41895.1|41955.1|41895.1|41949.2|41889.2|0
1739449840000|2025-02-13 12:30:40|41957.5|41897.5|41957.5|41897.5|41957.5|41897.5|41957.5|41897.5|0
1739449860000|2025-02-13 12:31:00|41969.5|41909.5|41959.7|41919.7|41969.5|41919.7|41959.7|41909.5|0
1739449870000|2025-02-13 12:31:10|41964.4|41924.4|41964.7|41904.7|41974.1|41924.4|41964.4|41904.5|5
1739449880000|2025-02-13 12:31:20|41971.9|41911.9|41981.6|41921.6|41981.6|41921.6|41971.9|41911.9|0
1739449890000|2025-02-13 12:31:30|41974|41934|41974|41934|41974|41934|41974|41934|0
1739449900000|2025-02-13 12:31:40|41974.2|41934.2|42029|41969|42029|41969|41974.2|41934.2|3
1739449910000|2025-02-13 12:31:50|42029.2|41969.2|42033.9|41973.9|42033.9|41973.9|42029.2|41969.2|0
1739449920000|2025-02-13 12:32:00|42024|41984|42036.4|41976.4|42036.4|41984|42024|41971.7|1
1739449930000|2025-02-13 12:32:10|42036.5|41976.5|42038.9|41978.9|42038.9|41978.9|42036.5|41976.5|0
1739449940000|2025-02-13 12:32:20|42029|41989|42031.4|41991.4|42031.4|41991.4|42029|41989|0
1739449960000|2025-02-13 12:32:40|42031.2|41991.2|42033.9|41973.9|42033.9|41991.2|42031.2|41973.9|0
1739449970000|2025-02-13 12:32:50|42031.4|41971.4|42003.6|41963.6|42031.4|41971.4|42003.6|41956.8|1
1739449980000|2025-02-13 12:33:00|41998.9|41958.9|41984|41924|41998.9|41958.9|41983.9|41924|0
1739449990000|2025-02-13 12:33:10|41981.5|41921.5|41981.5|41921.5|41981.5|41921.5|41981.5|41921.5|0
1739450000000|2025-02-13 12:33:20|41981.2|41921.2|41961.4|41921.4|41981.2|41921.4|41961.4|41911.5|0
1739450020000|2025-02-13 12:33:40|41959|41919|41959|41919|41959|41919|41959|41919|0
1739450030000|2025-02-13 12:33:50|41954|41934|41954|41934|41954|41934|41954|41934|1
1739450040000|2025-02-13 12:34:00|41978.9|41918.9|41971.4|41911.4|41979|41919|41971.4|41911.4|1
1739450050000|2025-02-13 12:34:10|41971.5|41911.5|41971.5|41911.5|41971.5|41911.5|41971.5|41911.5|0
1739450060000|2025-02-13 12:34:20|41973.9|41913.9|41989.2|41929.2|41989.2|41929.2|41973.9|41913.9|0
1739450070000|2025-02-13 12:34:30|41979.3|41939.3|41979|41959|41986.5|41959|41979|41939.3|0
1739450080000|2025-02-13 12:34:40|42009|41949|42009|41949|42009|41949|42009|41949|0
1739450090000|2025-02-13 12:34:50|42011.5|41951.5|42011.5|41951.5|42011.5|41964|42004|41951.5|0
1739450100000|2025-02-13 12:35:00|42011.4|41951.4|41991.4|41951.4|42011.4|41956.4|41991.4|41946.5|0
1739450120000|2025-02-13 12:35:20|42001.2|41941.2|41994|41934|42001.2|41941.2|41994|41934|0
1739450150000|2025-02-13 12:35:50|41989.3|41929.3|41981.5|41941.5|41989.3|41941.5|41974.3|41924.2|1
1739450160000|2025-02-13 12:36:00|41986.4|41946.4|41998.7|41958.7|42001.5|41958.7|41986.4|41941.5|0
1739450180000|2025-02-13 12:36:20|42001.2|41961.2|42004|41964|42013.9|41964|42001.2|41953.9|0
1739450190000|2025-02-13 12:36:30|42006.4|41966.4|42013.9|41953.9|42013.9|41966.4|42006.4|41953.9|0
1739450200000|2025-02-13 12:36:40|42006.4|41966.4|42006.3|41966.3|42006.4|41966.4|42006.3|41966.3|0
1739450210000|2025-02-13 12:36:50|42004|41964|42004|41964|42004|41964|42004|41964|0
1739450220000|2025-02-13 12:37:00|42011.5|41951.5|42006.5|41946.5|42011.5|41951.5|42006.3|41946.3|0
1739450230000|2025-02-13 12:37:10|42008.8|41948.8|42003.8|41943.8|42011.2|41959|41999|41943.8|1
1739450240000|2025-02-13 12:37:20|42003.5|41943.5|41999|41939|42003.5|41943.5|41996.5|41936.5|0
1739450250000|2025-02-13 12:37:30|41994|41934|41991.5|41931.5|41994|41934|41991.5|41931.5|0
1739450270000|2025-02-13 12:37:50|41994|41934|42006.5|41946.5|42006.5|41946.5|41994|41934|0
1739450280000|2025-02-13 12:38:00|42008.8|41948.8|42014|41954|42014|41954|42008.8|41948.8|0
1739450320000|2025-02-13 12:38:40|42013.8|41953.8|42009.3|41949.3|42013.8|41953.8|42009.1|41949.1|0
1739450330000|2025-02-13 12:38:50|42014.1|41954.1|42001.8|41981.8|42014.1|41981.8|42001.8|41954.1|0
1739450340000|2025-02-13 12:39:00|42001.9|41981.9|42006.6|41986.6|42006.6|41986.6|42001.9|41981.9|0
1739450350000|2025-02-13 12:39:10|42009|41989|42026.2|42006.2|42026.2|42006.2|42009|41989|1
1739450360000|2025-02-13 12:39:20|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|5
1739450370000|2025-02-13 12:39:30|||||||||2
1739450380000|2025-02-13 12:39:40|42031.2|42011.2|42036.9|42016.9|42056.5|42016.9|42031.2|41994.1|5
1739450390000|2025-02-13 12:39:50|42039.6|42019.6|42051.9|42031.9|42051.9|42031.9|42039.6|42019.6|8
1739450400000|2025-02-13 12:40:00|42079.3|42039.3|42121.9|42081.9|42132.1|42081.9|42079.3|42039.3|5
1739450410000|2025-02-13 12:40:10|42119.6|42079.6|42142.7|42082.7|42142.7|42084.4|42119.6|42077.7|1
1739450420000|2025-02-13 12:40:20|42143|42083|42145.3|42085.3|42145.3|42085.3|42143|42083|0
1739450430000|2025-02-13 12:40:30|42147.7|42087.7|42147.7|42087.7|42147.7|42087.7|42147.7|42087.7|2
1739450440000|2025-02-13 12:40:40|42137.8|42097.8|42147.2|42107.2|42147.2|42107.2|42137.8|42097.8|0
1739450450000|2025-02-13 12:40:50|42149.6|42109.6|42149.6|42109.6|42149.6|42109.6|42149.6|42109.6|3
1739450460000|2025-02-13 12:41:00|42147.2|42107.2|42160.3|42100.3|42160.3|42107.2|42147.2|42100.3|7
1739450470000|2025-02-13 12:41:10|42158|42098|42158|42098|42158|42098|42158|42098|0
1739450480000|2025-02-13 12:41:20|42158.1|42098.1|42148.1|42128.1|42160.6|42128.1|42148.1|42095.6|11
1739450490000|2025-02-13 12:41:30|42150.8|42130.8|42178.1|42138.1|42178.3|42138.3|42150.8|42130.8|2
1739450500000|2025-02-13 12:41:40|42190.6|42130.6|42182.7|42122.7|42190.6|42130.6|42182.7|42122.7|0
1739450510000|2025-02-13 12:41:50|42178|42118|42172.5|42152.5|42178|42152.5|42155.9|42118|0
1739450520000|2025-02-13 12:42:00|42174.9|42154.9|42252.5|42232.5|42273|42232.5|42174.9|42154.9|5
1739450530000|2025-02-13 12:42:10|42247.8|42207.8|42245.6|42185.6|42247.8|42207.8|42236.1|42185.6|5
1739450540000|2025-02-13 12:42:20|42240.8|42180.8|42233.6|42173.6|42240.8|42180.8|42231.1|42171.1|0
1739450550000|2025-02-13 12:42:30|42227.8|42167.8|42224.8|42164.8|42227.8|42167.8|42224.7|42164.7|8
1739450560000|2025-02-13 12:42:40|42231.9|42171.9|42227.3|42167.3|42232.3|42172.3|42227.3|42167.3|6
1739450570000|2025-02-13 12:42:50|42214.4|42174.4|42204.2|42184.2|42214.4|42184.2|42204.2|42174.4|1
1739450580000|2025-02-13 12:43:00|42213.8|42173.8|42197|42157|42213.8|42173.8|42197|42157|0
1739450590000|2025-02-13 12:43:10|42206|42146|42170.9|42150.9|42206|42150.9|42170.9|42124.5|2
1739450600000|2025-02-13 12:43:20|42187.3|42167.3|42202.3|42162.3|42202.3|42167.3|42187.3|42162.3|1
1739450610000|2025-02-13 12:43:30|42211.9|42151.9|42213.1|42153.1|42213.1|42156.9|42196.9|42139.7|2
1739450630000|2025-02-13 12:43:50|42214.4|42154.4|42267.3|42227.3|42267.3|42227.8|42214.4|42154.4|2
1739450640000|2025-02-13 12:44:00|42295|42235|42289.8|42229.8|42307.2|42247.2|42289.8|42229.8|4
1739450650000|2025-02-13 12:44:10|42290|42230|42299.8|42279.8|42304.4|42279.8|42290|42230|6
1739450660000|2025-02-13 12:44:20|42329.1|42289.1|42332.5|42272.5|42341.9|42301.6|42315|42272.5|4
1739450670000|2025-02-13 12:44:30|42334.8|42274.8|42324.5|42284.5|42337.3|42287.3|42307.3|42257.3|3
1739450680000|2025-02-13 12:44:40|42326.9|42286.9|42324.5|42284.5|42337.3|42301.9|42317.2|42277.2|4
1739450690000|2025-02-13 12:44:50|42329.5|42269.5|42322.3|42262.3|42329.5|42269.5|42319.5|42259.5|5
1739450700000|2025-02-13 12:45:00|42322.2|42262.2|42319.7|42259.7|42327|42267|42319.7|42259.7|1
1739450710000|2025-02-13 12:45:10|42322.3|42262.3|42329.5|42269.5|42329.5|42269.5|42322.3|42262.3|0
1739450730000|2025-02-13 12:45:30|42332|42272|42332|42272|42332|42272|42332|42272|0
1739450740000|2025-02-13 12:45:40|42329.7|42269.7|42327|42267|42329.7|42269.7|42327|42267|1
1739450750000|2025-02-13 12:45:50|42332|42272|42289.8|42249.8|42332|42272|42289.8|42249.8|1
1739450760000|2025-02-13 12:46:00|42299.7|42239.7|42282|42222|42304.5|42254.2|42282|42222|3
1739450770000|2025-02-13 12:46:10|42281.9|42221.9|42222.6|42202.6|42281.9|42226.3|42222.6|42202.6|2
1739450780000|2025-02-13 12:46:20|42237.2|42197.2|42257.2|42197.2|42257.2|42197.2|42237.2|42197|0
1739450790000|2025-02-13 12:46:30|42259.5|42199.5|42256.9|42216.9|42264.5|42216.9|42256.7|42197|11
1739450800000|2025-02-13 12:46:40|42267|42207|42267|42207|42267|42207|42267|42207|0
1739450810000|2025-02-13 12:46:50|42266.6|42206.6|42251.7|42191.7|42271.4|42211.4|42251.7|42191.7|1
1739450820000|2025-02-13 12:47:00|42251.9|42191.9|42266.9|42206.9|42266.9|42206.9|42251.9|42191.9|0
1739450830000|2025-02-13 12:47:10|42269.5|42209.5|42292|42232|42292|42232|42269.5|42209.5|0
1739450840000|2025-02-13 12:47:20|42299.5|42239.5|42304.4|42244.4|42306.7|42246.7|42299.5|42239.5|1
1739450850000|2025-02-13 12:47:30|42304.2|42244.2|42302|42242|42304.4|42244.4|42302|42242|0
1739450860000|2025-02-13 12:47:40|42304.3|42244.3|42297|42237|42304.3|42244.3|42297|42237|0
1739450870000|2025-02-13 12:47:50|42299.5|42239.5|42294.6|42234.6|42299.5|42239.5|42294.5|42234.5|0
1739450880000|2025-02-13 12:48:00|42297|42237|42332.3|42272.3|42332.3|42272.3|42291.5|42237|2
1739450890000|2025-02-13 12:48:10|42334.6|42274.6|42329.5|42289.5|42337|42289.5|42329.5|42274.6|0
1739450900000|2025-02-13 12:48:20|42334.2|42294.2|42339.3|42299.3|42339.3|42306.8|42326.7|42294.2|0
1739450910000|2025-02-13 12:48:30|42329.5|42309.5|42341.7|42321.7|42344.3|42321.7|42329.5|42304.3|2
1739450920000|2025-02-13 12:48:40|42364.3|42324.3|42404.3|42344.3|42409.3|42366.8|42364.3|42314.9|1
1739450930000|2025-02-13 12:48:50|42404.2|42344.2|42407.1|42347.1|42407.1|42347.1|42401.8|42341.8|0
1739450940000|2025-02-13 12:49:00|42397.4|42357.4|42381.5|42361.5|42412|42364.5|42381.5|42351.7|3
1739450950000|2025-02-13 12:49:10|42381.8|42321.8|42379.6|42319.6|42381.8|42321.8|42379.3|42319.3|0
1739450960000|2025-02-13 12:49:20|42377.1|42337.1|42401.5|42341.5|42406.8|42356.5|42377.1|42337.1|1
1739450970000|2025-02-13 12:49:30|42401.4|42341.4|42379.3|42319.3|42401.5|42346.8|42379.3|42319.3|0
1739450980000|2025-02-13 12:49:40|42389.5|42329.5|42391.8|42331.8|42397|42337|42389.5|42329.5|2
1739450990000|2025-02-13 12:49:50|42380.2|42320.2|42379.9|42319.9|42380.2|42332.7|42372.7|42315.2|2
1739451000000|2025-02-13 12:50:00|42372.9|42312.9|42329.8|42289.8|42372.9|42317.4|42329.8|42282.3|1
1739451010000|2025-02-13 12:50:10|42334.9|42274.9|42327.4|42287.4|42334.9|42287.4|42324.8|42274.9|0
1739451020000|2025-02-13 12:50:20|42354.9|42294.9|42359.9|42299.9|42359.9|42299.9|42354.9|42294.9|0
1739451030000|2025-02-13 12:50:30|42359.5|42299.5|42352.4|42292.4|42359.5|42299.5|42352.4|42292.4|1
1739451040000|2025-02-13 12:50:40|42352.7|42292.7|42364.8|42304.8|42364.8|42304.8|42352.7|42292.7|0
1739451060000|2025-02-13 12:51:00|42364.9|42304.9|42329.8|42309.8|42364.9|42309.8|42329.8|42294.9|0
1739451070000|2025-02-13 12:51:10|42327.4|42307.4|42380.2|42340.2|42387.6|42340.2|42327.4|42282|0
1739451080000|2025-02-13 12:51:20|42370.4|42350.4|42347.7|42307.7|42385.2|42355.1|42347.7|42307.7|0
1739451090000|2025-02-13 12:51:30|42347.6|42307.6|42317.7|42297.7|42350.2|42307.6|42317.7|42285.2|1
1739451100000|2025-02-13 12:51:40|42312.7|42292.7|42252.7|42232.7|42319.6|42292.7|42252.7|42232.7|2
1739451110000|2025-02-13 12:51:50|42243.3|42223.3|42265.2|42205.2|42265.2|42223.3|42243.3|42202.9|0
1739451120000|2025-02-13 12:52:00|42255.8|42215.8|42302.7|42242.7|42302.7|42242.7|42255.8|42215.7|0
1739451130000|2025-02-13 12:52:10|42305.2|42245.2|42317.7|42257.7|42317.7|42257.7|42305.2|42245.2|0
1739451140000|2025-02-13 12:52:20|42315.2|42255.2|42322.7|42282.7|42327.7|42282.7|42312.7|42255.2|0
1739451150000|2025-02-13 12:52:30|42332.9|42272.9|42337.7|42277.7|42337.7|42277.7|42332.9|42272.9|0
1739451160000|2025-02-13 12:52:40|42337.6|42277.6|42335.2|42275.2|42337.6|42277.6|42335.2|42275.2|0
1739451170000|2025-02-13 12:52:50|42337.7|42277.7|42337.7|42277.7|42337.7|42277.7|42337.7|42277.7|0
1739451190000|2025-02-13 12:53:10|42340.2|42280.2|42330.2|42290.2|42340.2|42292.7|42330.2|42280.2|1
1739451200000|2025-02-13 12:53:20|42332.7|42292.7|42344.7|42324.7|42344.7|42324.7|42332.7|42292.7|3
1739451210000|2025-02-13 12:53:30|42357.7|42317.7|42367.7|42307.7|42375.3|42317.7|42357.7|42302.5|1
1739451220000|2025-02-13 12:53:40|42340.2|42300.2|42335.2|42275.2|42340.2|42300.2|42335.2|42275.2|0
1739451230000|2025-02-13 12:53:50|42347.7|42287.7|42360.2|42300.2|42360.2|42300.2|42347.7|42287.7|1
1739451240000|2025-02-13 12:54:00|42360|42300|42345.2|42285.2|42360|42300|42342.7|42282.7|0
1739451250000|2025-02-13 12:54:10|42345.3|42285.3|42345.2|42285.2|42352.7|42292.7|42345.2|42285.2|0
1739451260000|2025-02-13 12:54:20|42342.7|42282.7|42342.7|42282.7|42342.7|42282.7|42342.7|42282.7|4
1739451270000|2025-02-13 12:54:30|42343|42283|42320.2|42260.2|42343|42283|42320.2|42260.2|21
1739451280000|2025-02-13 12:54:40|42319.9|42259.9|42310.3|42250.3|42319.9|42259.9|42310.3|42250.3|0
1739451290000|2025-02-13 12:54:50|42310.5|42250.5|42310.5|42250.5|42310.5|42250.5|42308|42248|2
1739451300000|2025-02-13 12:55:00|42308.1|42248.1|42321.5|42261.5|42321.5|42261.5|42308.1|42248.1|2
1739451310000|2025-02-13 12:55:10|42333.4|42273.4|42343.1|42283.1|42343.1|42283.1|42333.4|42273.4|7
1739451320000|2025-02-13 12:55:20|42343.4|42283.4|42340.6|42300.6|42343.4|42300.6|42340.6|42283.4|1
1739451330000|2025-02-13 12:55:30|42348.1|42288.1|42348.1|42288.1|42348.1|42288.1|42348.1|42288.1|0
1739451350000|2025-02-13 12:55:50|42347.5|42287.5|42328.3|42268.3|42347.5|42287.5|42328.3|42268.3|4
1739451360000|2025-02-13 12:56:00|42323.3|42263.3|42315.8|42255.8|42323.3|42263.3|42315.8|42255.8|0
1739451370000|2025-02-13 12:56:10|42315.9|42255.9|42315.6|42255.6|42315.9|42255.9|42315.6|42255.6|6
1739451380000|2025-02-13 12:56:20|42313.3|42253.3|42313.3|42253.3|42313.3|42253.3|42313.3|42253.3|1
1739451390000|2025-02-13 12:56:30|42318|42258|42315.5|42255.5|42318|42258|42313.1|42253.1|0
1739451400000|2025-02-13 12:56:40|||||||||2
1739451410000|2025-02-13 12:56:50|42308.4|42248.4|42313.1|42253.1|42313.1|42253.1|42308.4|42248.4|2
1739451420000|2025-02-13 12:57:00|42313.3|42253.3|42313.1|42253.1|42315.6|42255.6|42313.1|42253.1|8
1739451440000|2025-02-13 12:57:20|42308|42248|42273.3|42213.3|42308|42248|42273.3|42213.3|3
1739451450000|2025-02-13 12:57:30|42255.8|42195.8|42263.1|42203.1|42263.3|42203.3|42255.8|42195.8|25
1739451460000|2025-02-13 12:57:40|42265.6|42205.6|42278.3|42218.3|42278.4|42218.4|42265.6|42205.6|101
1739451470000|2025-02-13 12:57:50|42278.1|42218.1|42268.1|42208.1|42278.1|42220.3|42258|42208.1|1
1739451480000|2025-02-13 12:58:00|42268.4|42208.4|42270.9|42210.9|42275.6|42215.6|42268.3|42208.3|1
1739451490000|2025-02-13 12:58:10|42270.6|42210.6|42270.4|42210.4|42280.4|42220.4|42270.4|42210.4|1
1739451500000|2025-02-13 12:58:20|42270.6|42210.6|42270.6|42210.6|42270.6|42210.6|42270.6|42210.6|3
1739451520000|2025-02-13 12:58:40|42270.4|42210.4|42270.4|42210.4|42270.4|42210.4|42270.4|42210.4|2
1739451530000|2025-02-13 12:58:50|42262.9|42222.9|42298.1|42238.1|42298.1|42238.1|42262.9|42213.1|0
1739451540000|2025-02-13 12:59:00|42303.1|42243.1|42305.6|42245.6|42305.6|42245.6|42295.4|42235.4|0
1739451550000|2025-02-13 12:59:10|42303.1|42263.1|42309.8|42289.8|42309.8|42289.8|42295.6|42263.1|0
1739451560000|2025-02-13 12:59:20|42310|42290|42312.3|42292.3|42312.3|42292.3|42310|42290|0
1739451570000|2025-02-13 12:59:30|42309.8|42289.8|42320.3|42260.3|42327.6|42289.8|42309.8|42260.3|0
1739451580000|2025-02-13 12:59:40|42315.6|42255.6|42315.6|42255.6|42315.6|42255.6|42315.6|42255.6|0
1739451590000|2025-02-13 12:59:50|42313.1|42253.1|42308.1|42248.1|42313.1|42253.1|42308.1|42248.1|0
1739451600000|2025-02-13 13:00:00|42307.9|42247.9|42315.6|42295.6|42323.1|42295.6|42298.1|42247.9|3
1739451640000|2025-02-13 13:00:40|42313.2|42293.2|42300.6|42280.6|42322.5|42293.2|42300.6|42280.6|2
1739451650000|2025-02-13 13:00:50|42310.6|42250.6|42360.6|42320.6|42383.1|42323.1|42270.7|42210.7|7
1739451660000|2025-02-13 13:01:00|42370.7|42310.7|42343.2|42323.2|42370.9|42323.2|42343.2|42303.5|1
1739451670000|2025-02-13 13:01:10|42355.7|42315.7|42373.1|42313.1|42373.1|42320.6|42355.7|42313.1|0
1739451680000|2025-02-13 13:01:20|42378.1|42318.1|42383.2|42323.2|42385.7|42325.7|42378.1|42318.1|0
1739451690000|2025-02-13 13:01:30|42383.1|42323.1|42368.2|42328.2|42383.1|42328.2|42368.2|42323.1|1
1739451700000|2025-02-13 13:01:40|42367.9|42327.9|42343.4|42283.4|42367.9|42327.9|42343.1|42283.1|1
1739451710000|2025-02-13 13:01:50|42345.7|42285.7|42325.7|42285.7|42345.7|42303.2|42318.5|42285.7|7
1739451720000|2025-02-13 13:02:00|42325.6|42285.6|42350.9|42330.9|42350.9|42330.9|42323.2|42280.7|8
1739451730000|2025-02-13 13:02:10|42355.6|42335.6|42381|42341|42383.4|42343.4|42353.2|42326.9|6
1739451740000|2025-02-13 13:02:20|42386|42326|42361|42321|42386|42333.5|42353.5|42321|1
1739451750000|2025-02-13 13:02:30|42350.7|42301|42345.4|42285.4|42350.7|42313.5|42330.7|42285.4|0
1739451760000|2025-02-13 13:02:40|42336|42276|42333.1|42273.1|42336|42281|42315.7|42270.7|4
1739451770000|2025-02-13 13:02:50|42333.4|42273.4|42328.5|42268.5|42335.7|42275.7|42328.5|42268.5|0
1739451780000|2025-02-13 13:03:00|42328.4|42268.4|42300.9|42280.9|42328.4|42280.9|42300.9|42268.4|0
1739451790000|2025-02-13 13:03:10|42308.1|42268.1|42308.3|42248.3|42308.3|42273.2|42278.2|42238.9|1
1739451800000|2025-02-13 13:03:20|42308.5|42248.5|42316|42256|42316|42256|42308.5|42248.5|0
1739451810000|2025-02-13 13:03:30|42305.8|42265.8|42303|42263|42305.8|42265.8|42303|42263|2
1739451820000|2025-02-13 13:03:40|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|2
1739451830000|2025-02-13 13:03:50|42285.8|42265.8|42273.5|42213.5|42286|42265.8|42273.5|42213.5|0
1739451840000|2025-02-13 13:04:00|42272.9|42212.9|42243.6|42183.6|42272.9|42213.2|42228.3|42176.1|8
1739451850000|2025-02-13 13:04:10|42243.8|42183.8|42238.6|42178.6|42248.6|42193.8|42233.8|42178.6|5
1739451860000|2025-02-13 13:04:20|42233.5|42173.5|42166.3|42106.3|42233.5|42175.8|42153.9|42106.3|3
1739451870000|2025-02-13 13:04:30|42153.8|42113.8|42153.8|42113.8|42156.3|42116.3|42153.8|42113.8|5
1739451880000|2025-02-13 13:04:40|42153.9|42113.9|42153.8|42113.8|42153.9|42113.9|42153.8|42113.8|0
1739451890000|2025-02-13 13:04:50|||||||||4
1739451900000|2025-02-13 13:05:00|42153.9|42113.9|42178.8|42138.8|42181.3|42138.8|42153.9|42113.9|1
1739451910000|2025-02-13 13:05:10|42188.6|42128.6|42191.3|42131.3|42191.3|42131.3|42186.3|42126.3|0
1739451920000|2025-02-13 13:05:20|||||||||1
1739451930000|2025-02-13 13:05:30|42188.8|42128.8|42188.8|42128.8|42188.8|42128.8|42188.8|42128.8|6
1739451940000|2025-02-13 13:05:40|42183.8|42143.8|42213.8|42153.8|42213.8|42153.8|42183.8|42143.8|1
1739451950000|2025-02-13 13:05:50|42203.5|42163.5|42181.3|42141.3|42211.3|42163.5|42181.3|42141.3|1
1739451960000|2025-02-13 13:06:00|42181.1|42141.1|42173.8|42133.8|42186.3|42141.1|42173.8|42126.3|0
1739451970000|2025-02-13 13:06:10|42183.6|42123.6|42171.4|42131.4|42183.6|42131.4|42171.4|42121.3|0
1739451980000|2025-02-13 13:06:20|42173.8|42133.8|42151.1|42111.1|42176|42133.8|42151.1|42111.1|2
1739451990000|2025-02-13 13:06:30|42148.8|42108.8|42113.8|42093.8|42148.8|42111.1|42113.8|42093.8|5
1739452000000|2025-02-13 13:06:40|42121.3|42081.3|42113.6|42093.6|42121.3|42093.8|42113.6|42081.3|1
1739452010000|2025-02-13 13:06:50|42108.8|42088.8|42108.8|42088.8|42118.6|42088.8|42108.8|42078.6|3
1739452020000|2025-02-13 13:07:00|42103.8|42083.8|42138.8|42118.8|42148.6|42118.8|42103.8|42067|8
1739452030000|2025-02-13 13:07:10|42176.6|42116.6|42176.7|42116.7|42176.7|42116.7|42176.6|42116.6|2
1739452040000|2025-02-13 13:07:20|42178.9|42158.9|42228.6|42168.6|42231.1|42183.6|42178.9|42158.9|13
1739452060000|2025-02-13 13:07:40|42221.1|42181.1|42261.3|42201.3|42261.4|42201.4|42221.1|42172.8|8
1739452070000|2025-02-13 13:07:50|42251.4|42211.4|42248.9|42208.9|42251.4|42211.4|42248.9|42208.9|1
1739452080000|2025-02-13 13:08:00|42251.3|42211.3|42271.3|42211.3|42271.3|42211.3|42251.3|42211.3|2
1739452090000|2025-02-13 13:08:10|42273.6|42213.6|42273.6|42213.6|42273.6|42213.6|42273.6|42213.6|1
1739452100000|2025-02-13 13:08:20|||||||||1
1739452110000|2025-02-13 13:08:30|42275.9|42215.9|42271.2|42231.2|42276.2|42231.2|42266.5|42215.9|2
1739452120000|2025-02-13 13:08:40|42273.6|42233.6|42260.9|42200.9|42273.6|42238.6|42256.2|42200.9|2
1739452130000|2025-02-13 13:08:50|42260.5|42200.5|42248.7|42188.7|42260.5|42200.5|42248.7|42188.7|0
1739452140000|2025-02-13 13:09:00|42225.7|42205.7|42186.2|42146.2|42225.7|42205.7|42176.1|42146.2|1
1739452150000|2025-02-13 13:09:10|42171.2|42151.2|42176.1|42136.1|42176.2|42151.2|42168.7|42136.1|1
1739452160000|2025-02-13 13:09:20|42183.9|42123.9|42181.1|42121.1|42186.2|42136.1|42173.7|42121.1|0
1739452180000|2025-02-13 13:09:40|42180.9|42120.9|42193.7|42153.7|42193.7|42153.7|42168.7|42118.6|1
1739452190000|2025-02-13 13:09:50|42191.2|42151.2|42191.2|42151.2|42191.2|42151.2|42191.2|42151.2|4
1739452200000|2025-02-13 13:10:00|42176.2|42156.2|42178.7|42158.7|42178.7|42158.7|42176.2|42156.2|2
1739452210000|2025-02-13 13:10:10|42178.9|42158.9|42181.2|42161.2|42181.2|42161.2|42178.9|42158.9|1
1739452230000|2025-02-13 13:10:30|42181.7|42161.7|42214|42154|42214|42168.7|42181.7|42149.3|0
1739452240000|2025-02-13 13:10:40|42203.7|42163.7|42181.5|42161.5|42203.7|42170.9|42181.5|42161.5|0
1739452250000|2025-02-13 13:10:50|42179.2|42159.2|42176.8|42156.8|42179.2|42159.2|42176.8|42156.8|0
1739452260000|2025-02-13 13:11:00|42183.9|42143.9|42183.9|42143.9|42183.9|42143.9|42183.9|42143.9|1
1739452270000|2025-02-13 13:11:10|42166.2|42126.2|42130.9|42110.9|42166.2|42126.2|42130.9|42110.9|0
1739452280000|2025-02-13 13:11:20|42126.2|42106.2|42126.2|42106.2|42126.2|42106.2|42126.2|42106.2|0
1739452290000|2025-02-13 13:11:30|42106.2|42086.2|42098.7|42038.7|42106.2|42086.2|42098.7|42038.7|2
1739452300000|2025-02-13 13:11:40|42101.2|42041.2|42098.7|42038.7|42101.2|42041.2|42098.7|42038.7|0
1739452310000|2025-02-13 13:11:50|42089|42049|42115.2|42055.2|42136.2|42076.2|42089|42049|23
1739452320000|2025-02-13 13:12:00|42108.4|42048.4|42113.9|42053.9|42113.9|42053.9|42108.4|42048.4|1
1739452330000|2025-02-13 13:12:10|42114.2|42054.2|42083.9|42063.9|42114.2|42071.4|42083.9|42054.2|15
1739452340000|2025-02-13 13:12:20|42081.5|42061.5|42091.5|42031.5|42100.6|42061.5|42058.9|42013.9|14
1739452350000|2025-02-13 13:12:30|42081.7|42041.7|42099.2|42039.2|42099.2|42041.7|42081.7|42039|8
1739452360000|2025-02-13 13:12:40|42104.2|42044.2|42099.2|42079.2|42108.9|42079.2|42099.2|42044.2|1
1739452370000|2025-02-13 13:12:50|42106.8|42046.8|42106.8|42046.8|42106.8|42046.8|42106.8|42046.8|0
1739452380000|2025-02-13 13:13:00|||||||||1
1739452390000|2025-02-13 13:13:10|42094.3|42054.3|42096.7|42056.7|42106.8|42056.7|42094.3|42046.8|1
1739452400000|2025-02-13 13:13:20|42104.5|42044.5|42104.5|42044.5|42104.5|42044.5|42104.5|42044.5|0
1739452410000|2025-02-13 13:13:30|42106.8|42046.8|42094.3|42054.3|42106.8|42056.6|42094.3|42046.8|0
1739452420000|2025-02-13 13:13:40|42086.8|42046.8|42071.8|42051.8|42086.8|42056.5|42071.8|42046.8|0
1739452430000|2025-02-13 13:13:50|42091.2|42031.2|42079|42039|42091.2|42041.3|42079|42031.2|6
1739452440000|2025-02-13 13:14:00|42076.6|42036.6|42076.6|42036.6|42076.6|42036.6|42076.6|42036.6|18
1739452450000|2025-02-13 13:14:10|||||||||7
1739452460000|2025-02-13 13:14:20|42079|42039|42076.6|42036.6|42079|42039|42076.6|42036.6|12
1739452470000|2025-02-13 13:14:30|42079|42039|42076.6|42036.6|42079|42039|42076.6|42036.6|17
1739452480000|2025-02-13 13:14:40|42069.6|42049.6|42069.7|42049.7|42072.1|42052.1|42069.6|42049.6|6
1739452490000|2025-02-13 13:14:50|42064.7|42044.7|42046.9|42026.9|42064.7|42044.7|42046.9|42017.1|2
1739452500000|2025-02-13 13:15:00|42044.6|42024.6|42042.1|42022.1|42044.6|42024.6|42042.1|42022.1|0
1739452520000|2025-02-13 13:15:20|42054.4|42014.4|42039.6|42019.6|42054.4|42019.6|42039.6|42014.4|2
1739452530000|2025-02-13 13:15:30|42042.1|42022.1|42052.4|42012.4|42052.4|42022.1|42042.1|42009.7|33
1739452540000|2025-02-13 13:15:40|42054.7|42014.7|42052.4|42012.4|42057.1|42017.1|42052.4|42012.4|0
1739452550000|2025-02-13 13:15:50|42039.9|42019.9|42042.4|41982.4|42042.4|42019.9|42039.9|41982.4|25
1739452560000|2025-02-13 13:16:00|42039.9|41999.9|42039.9|41999.9|42039.9|41999.9|42039.9|41999.9|0
1739452570000|2025-02-13 13:16:10|42050|41990|42039.9|41999.9|42052.4|41999.9|42039.9|41990|0
1739452580000|2025-02-13 13:16:20|42029.6|42009.6|42027.2|42007.2|42029.6|42009.6|42027.2|42007.2|6
1739452590000|2025-02-13 13:16:30|42037.1|41997.1|42032.4|41992.4|42037.1|41997.1|42032.4|41992.4|0
1739452600000|2025-02-13 13:16:40|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|2
1739452610000|2025-02-13 13:16:50|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|0
1739452620000|2025-02-13 13:17:00|42030|41990|42030|41990|42030|41990|42030|41990|0
1739452630000|2025-02-13 13:17:10|42032.4|41992.4|42034.9|41994.9|42034.9|41994.9|42032.4|41992.4|0
1739452640000|2025-02-13 13:17:20|42045|41985|42052.4|41992.4|42052.4|41992.4|42045|41985|0
1739452650000|2025-02-13 13:17:30|42052.2|41992.2|42052.2|41992.2|42052.2|41992.2|42052.2|41992.2|2
1739452660000|2025-02-13 13:17:40|42049.9|41989.9|42049.9|41989.9|42049.9|41989.9|42049.9|41989.9|0
1739452670000|2025-02-13 13:17:50|42049.7|41989.7|42049.9|41989.9|42049.9|41989.9|42047.4|41987.4|0
1739452680000|2025-02-13 13:18:00|42052.4|41992.4|42052.4|41992.4|42052.4|41992.4|42052.4|41992.4|1
1739452690000|2025-02-13 13:18:10|42034.9|41994.9|42037.4|41997.4|42037.4|41997.5|42012.5|41992.4|0
1739452700000|2025-02-13 13:18:20|42024.9|42004.9|42062.3|42002.3|42062.3|42009.9|42024.9|41990.4|0
1739452710000|2025-02-13 13:18:30|42054.8|42014.8|42122.3|42062.3|42122.3|42064.8|42054.8|42014.8|3
1739452720000|2025-02-13 13:18:40|42122.5|42062.5|42125.1|42085.1|42137.3|42089.8|42122.5|42062.5|25
1739452730000|2025-02-13 13:18:50|42122.8|42082.8|42127.8|42087.8|42137.9|42087.8|42122.8|42075.6|11
1739452740000|2025-02-13 13:19:00|42127.9|42087.9|42127.9|42087.9|42127.9|42087.9|42127.9|42087.9|2
1739452750000|2025-02-13 13:19:10|42125.4|42085.4|42127.9|42087.9|42127.9|42087.9|42122.9|42082.9|1
1739452760000|2025-02-13 13:19:20|42120.4|42100.4|42133.1|42093.1|42142.9|42100.4|42120.4|42082.9|0
1739452770000|2025-02-13 13:19:30|42135.4|42095.4|42155.4|42095.4|42155.4|42095.4|42135.4|42087.9|0
1739452780000|2025-02-13 13:19:40|42155.6|42095.6|42170.4|42110.4|42170.4|42110.4|42155.6|42095.6|2
1739452790000|2025-02-13 13:19:50|42180.4|42120.4|42230.4|42170.4|42230.4|42170.4|42180.4|42120.4|8
1739452800000|2025-02-13 13:20:00|||||||||1
1739452810000|2025-02-13 13:20:10|42230.6|42170.6|42237.9|42177.9|42237.9|42177.9|42230.6|42170.6|1
1739452820000|2025-02-13 13:20:20|42227.8|42187.8|42227.8|42187.8|42227.9|42187.9|42227.8|42187.8|0
1739452830000|2025-02-13 13:20:30|42225.4|42185.4|42225.4|42185.4|42225.4|42185.4|42225.4|42185.4|0
1739452850000|2025-02-13 13:20:50|42232.9|42172.9|42232.8|42172.8|42232.9|42172.9|42232.8|42172.8|0
1739452860000|2025-02-13 13:21:00|42230.4|42170.4|42225.4|42185.4|42232.8|42185.4|42218.1|42167.9|3
1739452870000|2025-02-13 13:21:10|42225.6|42185.6|42227.9|42187.9|42227.9|42187.9|42225.6|42185.6|0
1739452880000|2025-02-13 13:21:20|42230.3|42190.3|42235.3|42195.3|42235.3|42195.3|42230.3|42190.3|1
1739452890000|2025-02-13 13:21:30|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|0
1739452900000|2025-02-13 13:21:40|42240.7|42200.7|42250.6|42210.6|42257.9|42210.6|42240.7|42197.9|2
1739452910000|2025-02-13 13:21:50|42242.8|42222.8|42252.9|42212.9|42252.9|42222.8|42242.8|42212.9|0
1739452920000|2025-02-13 13:22:00|42243.1|42223.1|42255.4|42235.4|42255.6|42235.4|42243.1|42215.6|1
1739452930000|2025-02-13 13:22:10|42277.9|42237.9|42277.9|42237.9|42277.9|42237.9|42277.9|42237.9|1
1739452940000|2025-02-13 13:22:20|42267.8|42247.8|42274.8|42254.8|42274.8|42254.8|42267.8|42247.8|0
1739452950000|2025-02-13 13:22:30|42272.5|42252.5|42285.3|42245.3|42285.3|42255|42272.5|42245.3|0
1739452960000|2025-02-13 13:22:40|42283.2|42243.2|42287.9|42247.9|42287.9|42247.9|42283.2|42243.2|0
1739452970000|2025-02-13 13:22:50|42282.9|42262.9|42287.6|42267.6|42287.6|42267.6|42282.9|42262.9|1
1739452980000|2025-02-13 13:23:00|42286.7|42266.7|42260.6|42200.6|42286.7|42266.7|42260.6|42200.6|8
1739452990000|2025-02-13 13:23:10|42260.5|42200.5|42260.5|42200.5|42260.5|42200.5|42260.5|42200.5|0
1739453000000|2025-02-13 13:23:20|42220.4|42200.4|42217.7|42197.7|42220.4|42200.4|42217.7|42197.7|1
1739453010000|2025-02-13 13:23:30|42215.4|42195.4|42227.9|42187.9|42227.9|42195.4|42215.4|42187.9|0
1739453020000|2025-02-13 13:23:40|42227.7|42187.7|42232.9|42172.9|42235.2|42187.7|42225.4|42172.9|0
1739453040000|2025-02-13 13:24:00|42220.4|42180.4|42233|42193|42233|42193|42213|42180.4|1
1739453050000|2025-02-13 13:24:10|42245.5|42185.5|42247.9|42187.9|42250.2|42190.2|42245.5|42185.5|2
1739453060000|2025-02-13 13:24:20|42240.4|42180.4|42240.4|42180.4|42240.4|42180.4|42240.4|42180.4|0
1739453070000|2025-02-13 13:24:30|42215.4|42175.4|42220.2|42160.2|42220.2|42175.4|42215.4|42160.2|0
1739453080000|2025-02-13 13:24:40|42217.9|42157.9|42215.5|42155.5|42217.9|42157.9|42215.5|42155.5|0
1739453090000|2025-02-13 13:24:50|42220.2|42160.2|42220.2|42160.2|42220.2|42160.2|42220.2|42160.2|0
1739453100000|2025-02-13 13:25:00|42220.4|42160.4|42240.2|42180.2|42240.4|42180.4|42220.4|42160.4|0
1739453110000|2025-02-13 13:25:10|42230.4|42170.4|42230.4|42170.4|42230.4|42170.4|42230.4|42170.4|0
1739453120000|2025-02-13 13:25:20|42220.7|42180.7|42220.7|42180.7|42220.7|42180.7|42220.7|42180.7|10
1739453130000|2025-02-13 13:25:30|42225.4|42185.4|42250.5|42190.5|42250.5|42190.5|42225.4|42176.1|3
1739453140000|2025-02-13 13:25:40|42250.4|42190.4|42250.4|42190.4|42250.4|42190.4|42250.4|42190.4|18
1739453150000|2025-02-13 13:25:50|42250.2|42190.2|42253.2|42193.2|42253.2|42193.2|42245.5|42185.5|1
1739453160000|2025-02-13 13:26:00|42255.7|42195.7|42258.5|42198.5|42258.5|42198.5|42255.7|42195.7|1
1739453170000|2025-02-13 13:26:10|42258.6|42198.6|42265.7|42205.7|42265.7|42205.7|42258.6|42198.6|5
1739453180000|2025-02-13 13:26:20|||||||||5
1739453190000|2025-02-13 13:26:30|42270.2|42230.2|42267.9|42227.9|42280.5|42230.2|42267.9|42220.5|13
1739453200000|2025-02-13 13:26:40|42257.7|42237.7|42263|42223|42265.5|42237.7|42257.7|42223|2
1739453210000|2025-02-13 13:26:50|42265.7|42225.7|42276|42216|42276|42225.7|42265.7|42216|36
1739453220000|2025-02-13 13:27:00|42283|42223|42283|42223|42283|42223|42283|42223|0
1739453240000|2025-02-13 13:27:20|42283.6|42223.6|42300.7|42260.7|42300.7|42260.7|42283.6|42223.6|7
1739453250000|2025-02-13 13:27:30|42311.1|42251.1|42315.8|42255.8|42318.2|42258.2|42311.1|42251.1|1
1739453260000|2025-02-13 13:27:40|42313.3|42253.3|42308.2|42268.2|42313.3|42268.2|42303|42245.7|2
1739453270000|2025-02-13 13:27:50|42306|42266|42308.9|42268.9|42318.8|42271.3|42306|42258.7|2
1739453280000|2025-02-13 13:28:00|42311.2|42271.2|42311.2|42271.2|42311.2|42271.2|42311.2|42271.2|1
1739453290000|2025-02-13 13:28:10|42311.1|42271.1|42311.2|42271.2|42311.2|42271.2|42311.1|42271.1|1
1739453300000|2025-02-13 13:28:20|42311.1|42271.1|42313.6|42273.6|42313.6|42273.6|42311.1|42271.1|19
1739453310000|2025-02-13 13:28:30|||||||||1
1739453320000|2025-02-13 13:28:40|42306.2|42286.2|42325.2|42305.2|42337.6|42305.2|42306.2|42277.6|28
1739453330000|2025-02-13 13:28:50|42337.1|42317.1|42359.6|42319.6|42362.1|42322.1|42337.1|42317.1|3
1739453340000|2025-02-13 13:29:00|42369.3|42309.3|42416.7|42356.7|42419.2|42359.2|42357|42297|8
1739453350000|2025-02-13 13:29:10|42446.7|42386.7|42458.2|42398.2|42458.2|42400.1|42437.9|42386.7|4
1739453360000|2025-02-13 13:29:20|42460.5|42400.5|42491.8|42431.8|42492|42432|42460.5|42400.5|12
1739453370000|2025-02-13 13:29:30|42489.5|42429.5|42489.5|42429.5|42489.5|42429.5|42489.5|42429.5|0
1739453380000|2025-02-13 13:29:40|42489.3|42429.3|42486.8|42426.8|42489.3|42429.3|42486.8|42426.8|0
1739453400000|2025-02-13 13:30:00|42486.7|42426.7|42486.8|42426.8|42486.8|42426.8|42454|42404.6|3
1739453410000|2025-02-13 13:30:10|42489.2|42429.2|42484|42424|42489.2|42429.2|42484|42424|0
1739453420000|2025-02-13 13:30:20|42481.5|42421.5|42504|42444|42504|42446.5|42464|42419|0
1739453430000|2025-02-13 13:30:30|42499|42439|42469.2|42449.2|42499.2|42449.2|42469.2|42436.7|3
1739453440000|2025-02-13 13:30:40|42469.3|42449.3|42476.2|42456.2|42476.4|42456.4|42469.3|42449.3|1
1739453450000|2025-02-13 13:30:50|42486.5|42446.5|42481.7|42461.7|42486.5|42461.7|42481.7|42446.5|1
1739453460000|2025-02-13 13:31:00|42502.3|42442.3|42511.7|42471.7|42511.7|42471.7|42499.5|42442.3|3
1739453470000|2025-02-13 13:31:10|42502.3|42482.3|42511.7|42491.7|42511.7|42491.7|42502.3|42482.3|0
1739453480000|2025-02-13 13:31:20|42544.3|42484.3|42577|42517|42579.2|42519.2|42544.3|42484.3|18
1739453490000|2025-02-13 13:31:30|42581.8|42521.8|42582|42522|42582|42522|42581.8|42521.8|0
1739453500000|2025-02-13 13:31:40|42586.8|42526.8|42588.9|42548.9|42588.9|42548.9|42577.1|42526.8|1
1739453510000|2025-02-13 13:31:50|42584.3|42544.3|42589.2|42529.2|42594|42544.3|42584.2|42529.2|2
1739453520000|2025-02-13 13:32:00|42589|42529|42584.2|42524.2|42589.2|42529.2|42566.8|42519.3|10
1739453530000|2025-02-13 13:32:10|42584|42524|42579.3|42519.3|42584.2|42524.2|42579.2|42519.2|0
1739453540000|2025-02-13 13:32:20|42581.7|42521.7|42587|42547|42589.5|42547|42581.7|42521.7|1
1739453550000|2025-02-13 13:32:30|42584.6|42544.6|42586.7|42546.7|42586.7|42556.8|42576.8|42544.6|2
1739453560000|2025-02-13 13:32:40|42573.9|42553.9|42568.6|42548.6|42573.9|42553.9|42564|42544|2
1739453570000|2025-02-13 13:32:50|42566.2|42546.2|42576.5|42536.5|42576.5|42546.2|42566.2|42536.3|1
1739453580000|2025-02-13 13:33:00|42576.3|42536.3|42566.5|42546.5|42576.3|42548.8|42566.5|42536.3|0
1739453590000|2025-02-13 13:33:10|42576.2|42536.2|42564.1|42544.1|42576.2|42544.1|42564.1|42531.5|31
1739453600000|2025-02-13 13:33:20|42566.8|42546.8|42637.4|42597.4|42637.4|42597.4|42566.8|42546.8|11
1739453610000|2025-02-13 13:33:30|42659.3|42599.3|42634.1|42614.1|42659.3|42614.1|42634.1|42584.3|2
1739453620000|2025-02-13 13:33:40|42644|42604|42629.4|42609.4|42649|42616.5|42629.4|42596.6|1
1739453630000|2025-02-13 13:33:50|42636.9|42596.9|42639.4|42599.4|42649.3|42599.4|42634.4|42586.9|22
1739453640000|2025-02-13 13:34:00|42644.9|42624.9|42692.1|42672.1|42704|42672.1|42644.9|42619.4|32
1739453650000|2025-02-13 13:34:10|42709.6|42669.6|42724.1|42684.1|42729.3|42684.1|42709.6|42669.3|13
1739453660000|2025-02-13 13:34:20|42714.6|42694.6|42762.1|42722.1|42769.6|42722.1|42714.6|42694.6|6
1739453670000|2025-02-13 13:34:30|42764.4|42724.4|42774.3|42714.3|42774.3|42724.4|42764.4|42714.3|0
1739453680000|2025-02-13 13:34:40|42771.9|42711.9|42747.1|42707.1|42771.9|42713.7|42747.1|42696.9|10
1739453690000|2025-02-13 13:34:50|42756.9|42696.9|42752.2|42692.2|42767.2|42729.3|42739.7|42692.2|8
1739453700000|2025-02-13 13:35:00|42719.3|42659.3|42711.2|42651.2|42719.4|42659.4|42711|42651|2
1739453710000|2025-02-13 13:35:10|42703.8|42643.8|42741.6|42681.6|42741.6|42681.6|42652.5|42611.6|7
1739453720000|2025-02-13 13:35:20|42741.8|42681.8|42741.6|42681.6|42741.8|42681.8|42741.6|42681.6|0
1739453730000|2025-02-13 13:35:30|42741.3|42681.3|42736.6|42676.6|42757.9|42719.1|42724.1|42676.6|1
1739453740000|2025-02-13 13:35:40|42736.5|42676.5|42724.1|42664.1|42736.5|42676.5|42724.1|42664.1|0
1739453750000|2025-02-13 13:35:50|42723.5|42663.5|42708.8|42648.8|42723.5|42663.5|42706.3|42646.3|1
1739453760000|2025-02-13 13:36:00|42701.8|42641.8|42696.5|42656.5|42709|42656.5|42696.5|42641.8|0
1739453770000|2025-02-13 13:36:10|42694.1|42654.1|42683.8|42643.8|42702.2|42654.1|42656.5|42603.7|11
1739453780000|2025-02-13 13:36:20|42693.7|42633.7|42664.1|42604.1|42693.7|42643.8|42663.8|42604.1|3
1739453790000|2025-02-13 13:36:30|42636.9|42596.9|42651.8|42591.8|42651.9|42596.9|42636.9|42587.2|3
1739453800000|2025-02-13 13:36:40|42651.6|42591.6|42634.3|42594.3|42651.6|42601.5|42634.3|42591.6|0
1739453810000|2025-02-13 13:36:50|42621.8|42601.8|42591.9|42551.9|42631|42601.8|42587.1|42551.9|3
1739453820000|2025-02-13 13:37:00|42581.6|42561.6|42616.8|42576.8|42624.3|42576.8|42576.9|42547.4|1
1739453830000|2025-02-13 13:37:10|42619.3|42579.3|42599.6|42579.6|42619.4|42579.6|42599.6|42574.6|0
1739453840000|2025-02-13 13:37:20|42592.1|42572.1|42544.5|42484.5|42592.1|42572.1|42527.2|42482.2|3
1739453850000|2025-02-13 13:37:30|42544.7|42484.7|42539|42479|42547|42487|42539|42479|5
1739453860000|2025-02-13 13:37:40|42514.1|42474.1|42521.3|42461.3|42526.4|42474.1|42514.1|42461.3|12
1739453870000|2025-02-13 13:37:50|42516.6|42456.6|42471.6|42431.6|42516.6|42459.1|42471.6|42431.6|1
1739453880000|2025-02-13 13:38:00|42481.3|42421.3|42476.7|42416.7|42481.3|42421.3|42469.5|42409.5|1
1739453890000|2025-02-13 13:38:10|42455.1|42435.1|42452|42412|42476.9|42435.1|42452|42412|4
1739453900000|2025-02-13 13:38:20|42463.8|42403.8|42466.6|42406.6|42466.6|42406.6|42463.8|42403.8|4
1739453910000|2025-02-13 13:38:30|42456.7|42416.7|42496.7|42436.7|42496.7|42436.7|42456.6|42416.7|1
1739453920000|2025-02-13 13:38:40|42496.9|42436.9|42496.9|42436.9|42496.9|42436.9|42496.9|42436.9|1
1739453930000|2025-02-13 13:38:50|42494.5|42434.5|42492|42432|42494.5|42434.5|42492|42432|0
1739453940000|2025-02-13 13:39:00|42489.7|42429.7|42494.5|42434.5|42494.5|42434.5|42489.7|42429.7|2
1739453950000|2025-02-13 13:39:10|42489.5|42449.5|42482|42442|42494.5|42457|42477|42434.5|45
1739453960000|2025-02-13 13:39:20|||||||||21
1739453970000|2025-02-13 13:39:30|42481.9|42441.9|42479.5|42439.5|42481.9|42441.9|42479.5|42439.5|4
1739453980000|2025-02-13 13:39:40|42467|42447|42489.5|42429.5|42489.5|42447|42444.4|42412|3
1739454000000|2025-02-13 13:40:00|42484.5|42444.5|42512|42452|42512|42458.9|42454.8|42411.9|7
1739454010000|2025-02-13 13:40:10|42509.5|42449.5|42502|42462|42512|42462|42499.7|42449.5|1
1739454020000|2025-02-13 13:40:20|42499.5|42459.5|42494.5|42434.5|42509.5|42459.5|42494.5|42434.5|0
1739454030000|2025-02-13 13:40:30|42492.2|42432.2|42494.5|42434.5|42494.5|42434.5|42492.2|42432.2|0
1739454040000|2025-02-13 13:40:40|42489.5|42429.5|42487.3|42427.3|42492|42437|42477|42427.3|1
1739454060000|2025-02-13 13:41:00|42492|42432|42482|42422|42492|42441.7|42481.7|42422|1
1739454070000|2025-02-13 13:41:10|42481.9|42421.9|42479.5|42419.5|42484.2|42431.4|42471.4|42419.5|0
1739454080000|2025-02-13 13:41:20|42474.4|42414.4|42426.7|42386.7|42474.4|42414.4|42426.7|42377|0
1739454090000|2025-02-13 13:41:30|42424.4|42384.4|42417|42377|42429.5|42384.4|42417|42369.5|0
1739454100000|2025-02-13 13:41:40|42416.9|42376.9|42397.2|42377.2|42416.9|42382|42397|42374.5|4
1739454110000|2025-02-13 13:41:50|42399.4|42379.4|42456.7|42416.7|42464.2|42416.7|42399.4|42366.9|4
1739454120000|2025-02-13 13:42:00|42456.9|42416.9|42447|42387|42464.1|42416.9|42432|42382.2|1
1739454130000|2025-02-13 13:42:10|42454.5|42394.5|42459.5|42399.5|42459.5|42399.5|42454.5|42394.5|1
1739454140000|2025-02-13 13:42:20|42459.8|42399.8|42454.5|42414.5|42459.8|42429.4|42449.4|42399.8|1
1739454150000|2025-02-13 13:42:30|42454.3|42414.3|42449.5|42409.5|42454.3|42414.3|42449.5|42409.5|3
1739454160000|2025-02-13 13:42:40|42439.3|42419.3|42437|42417|42439.3|42419.3|42437|42417|1
1739454170000|2025-02-13 13:42:50|42444.5|42384.5|42429.6|42389.6|42444.5|42394.3|42429.6|42381.8|0
1739454180000|2025-02-13 13:43:00|42432|42392|42472|42452|42472|42452|42432|42382|5
1739454190000|2025-02-13 13:43:10|42482.1|42442.1|42474.5|42414.5|42490.9|42452|42472|42414.5|0
1739454200000|2025-02-13 13:43:20|42447|42427|42479.5|42419.5|42479.5|42427|42447|42416.7|2
1739454210000|2025-02-13 13:43:30|42467|42427|42464.3|42424.3|42474.5|42427|42464.3|42414.5|0
1739454220000|2025-02-13 13:43:40|42473.9|42413.9|42456.8|42396.8|42473.9|42413.9|42451.8|42396.8|0
1739454230000|2025-02-13 13:43:50|42449.5|42389.5|42457|42397|42457|42397|42449.5|42389.5|1
1739454240000|2025-02-13 13:44:00|42449.6|42389.6|42449.6|42389.6|42449.6|42389.6|42449.6|42389.6|0
1739454250000|2025-02-13 13:44:10|42456.8|42396.8|42451.5|42391.5|42456.8|42396.8|42449.3|42389.3|6
1739454260000|2025-02-13 13:44:20|42449.2|42389.2|42429.2|42389.2|42451.7|42398.9|42414.2|42384.2|0
1739454280000|2025-02-13 13:44:40|42426.7|42386.7|42439.2|42399.2|42439.2|42399.2|42424.2|42384.2|7
1739454290000|2025-02-13 13:44:50|42450.7|42390.7|42469.2|42449.2|42479.2|42449.2|42450.7|42390.7|2
1739454300000|2025-02-13 13:45:00|42494.2|42454.2|42496.8|42456.8|42496.8|42466.7|42486.7|42454.2|2
1739454310000|2025-02-13 13:45:10|42499.2|42459.2|42546.8|42486.8|42546.8|42491.8|42499.2|42459.2|7
1739454320000|2025-02-13 13:45:20|42541.8|42481.8|42541.8|42481.8|42541.8|42481.8|42539.5|42479.5|1
1739454330000|2025-02-13 13:45:30|42542|42482|42514|42494|42542|42494|42514|42476.8|0
1739454340000|2025-02-13 13:45:40|42521.5|42481.5|42521.7|42481.7|42521.7|42481.7|42521.5|42481.5|0
1739454350000|2025-02-13 13:45:50|42521.5|42481.5|42519.2|42459.2|42526.7|42481.5|42516.7|42459.2|0
1739454360000|2025-02-13 13:46:00|42509|42469|42514.2|42454.2|42516.7|42469|42504.3|42454.2|0
1739454370000|2025-02-13 13:46:10|42504.3|42464.3|42506.7|42466.7|42514.2|42466.7|42504.3|42454.2|0
1739454400000|2025-02-13 13:46:40|42501.7|42461.7|42479.3|42439.3|42501.7|42461.7|42479.3|42426.8|0
1739454410000|2025-02-13 13:46:50|42489.8|42429.8|42499.5|42439.5|42499.5|42439.5|42489.8|42429.8|0
1739454420000|2025-02-13 13:47:00|42502|42442|42504.3|42444.3|42504.3|42444.3|42502|42442|0
1739454430000|2025-02-13 13:47:10|42494.6|42454.6|42506.9|42446.9|42506.9|42457|42494.6|42446.8|0
1739454440000|2025-02-13 13:47:20|42506.8|42446.8|42506.8|42446.8|42506.8|42446.8|42506.8|42446.8|0
1739454450000|2025-02-13 13:47:30|42496.6|42456.6|42496.6|42456.6|42496.6|42456.6|42496.6|42456.6|0
1739454460000|2025-02-13 13:47:40|42501.8|42441.8|42516.8|42456.8|42519.1|42469.3|42486.9|42441.5|1
1739454480000|2025-02-13 13:48:00|42511.8|42471.8|42529.4|42469.4|42529.4|42471.8|42511.8|42469.3|3
1739454490000|2025-02-13 13:48:10|42536.8|42476.8|42524.4|42484.4|42536.9|42484.4|42524.3|42476.8|0
1739454500000|2025-02-13 13:48:20|42516.9|42496.9|42524.4|42504.4|42524.4|42504.4|42516.9|42496.9|0
1739454510000|2025-02-13 13:48:30|42535.5|42495.5|42564.4|42524.4|42564.4|42529.6|42535.5|42495.5|10
1739454520000|2025-02-13 13:48:40|42551.9|42491.9|42594.4|42534.4|42594.4|42534.4|42539.9|42484.1|4
1739454530000|2025-02-13 13:48:50|42596.6|42536.6|42594.6|42574.6|42604|42584|42583.8|42534.3|6
1739454540000|2025-02-13 13:49:00|42594.4|42574.4|42609.6|42569.6|42624.4|42574.4|42584.7|42544.7|3
1739454550000|2025-02-13 13:49:10|42622.1|42562.1|42624.6|42584.6|42624.6|42591.9|42606.9|42559.6|2
1739454560000|2025-02-13 13:49:20|42634.7|42574.7|42639.4|42579.4|42639.4|42586.9|42626.9|42574.7|0
1739454570000|2025-02-13 13:49:30|42626.9|42586.9|42559.1|42539.1|42629.4|42589.4|42559.1|42524.4|0
1739454580000|2025-02-13 13:49:40|42579.9|42519.9|42601.9|42541.9|42601.9|42541.9|42579.9|42519.9|1
1739454590000|2025-02-13 13:49:50|42599.4|42539.4|42591.9|42551.9|42599.4|42551.9|42589.6|42539.4|10
1739454600000|2025-02-13 13:50:00|42599.4|42539.4|42586.8|42546.8|42599.4|42554.3|42571.8|42539.4|5
1739454610000|2025-02-13 13:50:10|42584.4|42544.4|42584.6|42544.6|42586.9|42546.9|42584.4|42544.4|1
1739454620000|2025-02-13 13:50:20|42589.4|42549.4|42599.4|42559.4|42619.4|42561.9|42589.4|42549.4|0
1739454630000|2025-02-13 13:50:30|42599.3|42559.3|42550.4|42490.4|42606.8|42559.3|42532.1|42490.4|3
1739454640000|2025-02-13 13:50:40|42521.9|42461.9|42519.4|42499.4|42524.4|42499.4|42514.6|42461.9|0
1739454650000|2025-02-13 13:50:50|42536.9|42496.9|42561.9|42521.9|42569.4|42521.9|42529.9|42496.9|2
1739454660000|2025-02-13 13:51:00|42562.1|42522.1|42624.7|42564.7|42624.7|42572.5|42562.1|42522.1|0
1739454670000|2025-02-13 13:51:10|42616.9|42576.9|42619.1|42559.1|42629.4|42587.2|42607.2|42559.1|0
1739454680000|2025-02-13 13:51:20|42619.4|42559.4|42631.9|42571.9|42631.9|42571.9|42619.4|42559.4|2
1739454690000|2025-02-13 13:51:30|||||||||10
1739454700000|2025-02-13 13:51:40|42629.4|42569.4|42629.4|42569.4|42629.4|42569.4|42629.4|42569.4|0
1739454720000|2025-02-13 13:52:00|42619.7|42579.7|42624.4|42584.4|42624.4|42584.4|42619.7|42579.7|0
1739454730000|2025-02-13 13:52:10|42614.5|42594.5|42634.7|42594.7|42634.8|42604.4|42614.5|42594.5|0
1739454740000|2025-02-13 13:52:20|42639.4|42599.4|42631.9|42591.9|42639.4|42609.2|42626.9|42591.9|1
1739454750000|2025-02-13 13:52:30|42631.7|42591.7|42609.4|42589.4|42631.7|42596.9|42609.4|42587|1
1739454760000|2025-02-13 13:52:40|42618.5|42578.5|42604.4|42564.4|42618.5|42578.5|42604.4|42564.4|0
1739454780000|2025-02-13 13:53:00|42584.4|42564.2|42564.4|42524.4|42584.4|42564.2|42561.7|42514.4|0
1739454800000|2025-02-13 13:53:20|42559.4|42519.4|42559.4|42519.4|42559.4|42519.4|42559.4|42519.4|0
1739454810000|2025-02-13 13:53:30|42556.9|42516.9|42556.9|42516.9|42556.9|42516.9|42556.9|42516.9|0
1739454820000|2025-02-13 13:53:40|42546.9|42486.9|42511.9|42451.9|42546.9|42486.9|42511.9|42451.9|3
1739454830000|2025-02-13 13:53:50|42506.9|42446.9|42509.4|42449.4|42509.4|42449.4|42504.4|42444.4|0
1739454840000|2025-02-13 13:54:00|42504.4|42444.4|42506.9|42446.9|42506.9|42446.9|42504.4|42444.4|2
1739454850000|2025-02-13 13:54:10|42506.7|42446.7|42509.4|42449.4|42509.4|42449.4|42504.4|42444.4|2
1739454860000|2025-02-13 13:54:20|||||||||5
1739454870000|2025-02-13 13:54:30|42501.9|42481.9|42521.7|42461.7|42526.7|42481.9|42501.9|42459.4|4
1739454880000|2025-02-13 13:54:40|42521.9|42461.9|42496.9|42456.9|42521.9|42476.6|42496.6|42456.9|5
1739454890000|2025-02-13 13:54:50|42486.6|42466.6|42476.9|42456.9|42486.6|42466.6|42476.9|42456.9|0
1739454900000|2025-02-13 13:55:00|42476.7|42456.7|42451.9|42431.9|42476.7|42456.7|42451.9|42421.7|4
1739454910000|2025-02-13 13:55:10|42449.4|42429.4|42442|42422|42449.4|42429.4|42442|42422|0
1739454920000|2025-02-13 13:55:20|42439.5|42419.5|42446.9|42406.9|42446.9|42419.5|42439.5|42401.9|6
1739454930000|2025-02-13 13:55:30|42456.7|42396.7|42446.9|42406.9|42456.7|42406.9|42446.9|42396.7|4
1739454940000|2025-02-13 13:55:40|42446.7|42406.7|42439.4|42399.4|42446.7|42414.2|42434.2|42399.4|1
1739454950000|2025-02-13 13:55:50|42426.9|42406.9|42424.4|42404.4|42426.9|42406.9|42424.4|42404.4|2
1739454960000|2025-02-13 13:56:00|42421.7|42401.7|42392|42352|42421.7|42401.7|42389.4|42352|11
1739454970000|2025-02-13 13:56:10|42389.4|42329.4|42361.9|42341.9|42389.4|42341.9|42361.9|42329.4|4
1739454980000|2025-02-13 13:56:20|42361.7|42341.7|42359.4|42299.4|42361.7|42341.7|42352|42299.4|3
1739454990000|2025-02-13 13:56:30|42349.4|42289.4|42361.9|42301.9|42361.9|42301.9|42316.9|42279.4|1
1739455000000|2025-02-13 13:56:40|42351.6|42311.6|42316.9|42296.9|42351.6|42311.6|42316.9|42296.9|1
1739455010000|2025-02-13 13:56:50|42316.7|42296.7|42286.9|42266.9|42316.7|42296.7|42286.9|42266.4|1
1739455020000|2025-02-13 13:57:00|42286.6|42266.6|42262.3|42222.3|42286.6|42266.6|42261.9|42211.8|1
1739455030000|2025-02-13 13:57:10|42252|42232|42261.7|42221.7|42261.7|42236.6|42252|42221.7|1
1739455040000|2025-02-13 13:57:20|42266.8|42226.8|42237|42217|42269.3|42234.3|42237|42217|1
1739455050000|2025-02-13 13:57:30|42236.4|42216.4|42219.3|42179.3|42236.4|42216.4|42209.3|42179.3|6
1739455060000|2025-02-13 13:57:40|42217|42177|42199.3|42159.3|42217|42186.8|42194.3|42159.2|18
1739455070000|2025-02-13 13:57:50|42201.7|42161.7|42256.8|42196.8|42264.3|42204.3|42201.7|42161.7|2
1739455080000|2025-02-13 13:58:00|42254.3|42214.3|42261.7|42201.7|42289.3|42245.4|42251.5|42201.7|8
1739455090000|2025-02-13 13:58:10|42251.8|42211.8|42261.7|42201.7|42262|42211.8|42251.8|42201.7|1
1739455100000|2025-02-13 13:58:20|42259.2|42199.2|42259.6|42199.6|42259.6|42199.6|42259.2|42199.2|1
1739455110000|2025-02-13 13:58:30|42256.8|42216.8|42276.8|42216.8|42281.7|42221.7|42256.8|42216.8|1
1739455120000|2025-02-13 13:58:40|42276.4|42216.4|42296.8|42236.8|42296.8|42236.8|42265.1|42211.7|2
1739455130000|2025-02-13 13:58:50|42297.6|42237.6|42299.2|42259.2|42309.3|42259.2|42296.8|42237.6|10
1739455140000|2025-02-13 13:59:00|42289.5|42269.5|42302|42262|42302|42269.5|42289.5|42262|0
1739455160000|2025-02-13 13:59:20|||||||||1
1739455170000|2025-02-13 13:59:30|42301.4|42261.4|42292|42252|42301.4|42261.4|42292|42252|11
1739455180000|2025-02-13 13:59:40|42282.1|42262.1|42264.5|42244.5|42294.3|42262.1|42264.5|42239.6|5
1739455190000|2025-02-13 13:59:50|42259.8|42239.8|42289.8|42249.8|42299.6|42252.1|42257.4|42237.4|0
1739455200000|2025-02-13 14:00:00|42294.5|42254.5|42296.8|42236.8|42296.8|42261.5|42281.5|42236.8|7
1739455210000|2025-02-13 14:00:10|42294.5|42234.5|42289.3|42229.3|42294.5|42234.5|42289.3|42229.3|2
1739455220000|2025-02-13 14:00:20|42272|42232|42247.1|42227.1|42284.6|42234.3|42247.1|42219.9|1
1739455230000|2025-02-13 14:00:30|42229.5|42209.5|42204.2|42184.2|42248.6|42209.5|42204.2|42171.8|5
1739455240000|2025-02-13 14:00:40|42211.7|42171.7|42149.3|42089.3|42211.7|42171.7|42146.7|42089.3|8
1739455250000|2025-02-13 14:00:50|42144.3|42084.3|42121.8|42061.8|42144.3|42094.3|42114.3|42056.8|10
1739455260000|2025-02-13 14:01:00|42124.3|42064.3|42165.2|42105.2|42165.2|42119.6|42104.3|42059.8|10
1739455270000|2025-02-13 14:01:10|42171.8|42131.8|42221.7|42161.7|42221.7|42161.7|42171.8|42129.2|3
1739455280000|2025-02-13 14:01:20|42224.2|42164.2|42186.7|42126.7|42226.7|42166.7|42186.5|42126.5|0
1739455290000|2025-02-13 14:01:30|42189|42129|42176.8|42116.8|42189|42138.9|42167.4|42116.8|6
1739455300000|2025-02-13 14:01:40|42179.3|42119.3|42166.8|42126.8|42179.3|42126.8|42166.8|42119.3|3
1739455320000|2025-02-13 14:02:00|42169.4|42129.4|42179.3|42159.3|42224.4|42167.1|42169.4|42129.4|5
1739455330000|2025-02-13 14:02:10|42176.8|42156.8|42211.8|42151.8|42211.8|42156.8|42171.8|42149.4|0
1739455340000|2025-02-13 14:02:20|||||||||1
1739455350000|2025-02-13 14:02:30|42209.3|42149.3|42189.1|42129.1|42209.3|42151.8|42186.8|42126.8|5
1739455360000|2025-02-13 14:02:40|42179.7|42139.7|42214.4|42154.4|42216.9|42156.9|42179.7|42139.7|5
1739455370000|2025-02-13 14:02:50|42198|42138|42158|42138|42198|42138|42158|42138|0
1739455380000|2025-02-13 14:03:00|42167.2|42127.2|42177.1|42117.1|42187.2|42129.7|42167.2|42117.1|0
1739455390000|2025-02-13 14:03:10|42169.6|42109.6|42169.6|42109.6|42169.6|42109.6|42169.6|42109.6|0
1739455400000|2025-02-13 14:03:20|||||||||2
1739455410000|2025-02-13 14:03:30|42154.6|42114.6|42164.4|42144.4|42169.6|42144.4|42139.7|42112.2|4
1739455420000|2025-02-13 14:03:40|42199.4|42139.4|42169.7|42109.7|42199.4|42139.4|42169.7|42109.7|3
1739455430000|2025-02-13 14:03:50|42169.6|42109.6|42169.6|42109.6|42169.6|42109.6|42169.6|42109.6|11
1739455440000|2025-02-13 14:04:00|42171.9|42111.9|42166.9|42106.9|42171.9|42111.9|42166.9|42106.9|3
1739455450000|2025-02-13 14:04:10|42164.4|42104.4|42164.4|42104.4|42164.4|42104.4|42164.4|42104.4|0
1739455460000|2025-02-13 14:04:20|42164.6|42104.6|42119|42059|42164.6|42104.6|42116.6|42059|22
1739455470000|2025-02-13 14:04:30|42098.2|42078.2|42084.1|42044.1|42098.2|42078.2|42084.1|42044.1|1
1739455480000|2025-02-13 14:04:40|42084|42044|42071.5|42051.5|42084|42051.6|42071.5|42044|3
1739455490000|2025-02-13 14:04:50|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|3
1739455500000|2025-02-13 14:05:00|42071.5|42051.5|42079.4|42039.4|42081.6|42051.5|42071.5|42036.9|4
1739455510000|2025-02-13 14:05:10|42089.6|42029.6|42159.4|42099.4|42176.9|42116.9|42079.6|42029.6|14
1739455520000|2025-02-13 14:05:20|42153.7|42093.7|42146.3|42106.3|42153.7|42106.3|42136.8|42083.7|28
1739455530000|2025-02-13 14:05:30|42144|42104|42134|42074|42144|42104|42131.2|42071.2|2
1739455540000|2025-02-13 14:05:40|42129.3|42069.3|42126.8|42066.8|42129.3|42069.3|42126.8|42066.8|2
1739455550000|2025-02-13 14:05:50|42129.3|42069.3|42134.3|42074.3|42134.3|42074.3|42129.3|42069.3|0
1739455560000|2025-02-13 14:06:00|42124.4|42084.4|42111.5|42091.5|42124.4|42091.5|42111.5|42084.1|0
1739455570000|2025-02-13 14:06:10|42106.8|42086.8|42106.8|42086.8|42106.8|42086.8|42106.8|42086.8|0
1739455580000|2025-02-13 14:06:20|42111.8|42071.8|42116.5|42056.5|42116.5|42071.8|42111.5|42056.5|0
1739455590000|2025-02-13 14:06:30|42121.5|42061.5|42119|42059|42121.5|42061.5|42119|42059|0
1739455600000|2025-02-13 14:06:40|42114.1|42054.1|42093.4|42053.4|42114.1|42063.4|42076.9|42036.9|28
1739455610000|2025-02-13 14:06:50|42114.5|42074.5|42140.1|42080.1|42142.5|42082.5|42114.5|42074.5|5
1739455620000|2025-02-13 14:07:00|42130.3|42090.3|42132.6|42092.6|42132.6|42092.6|42130.3|42090.3|3
1739455630000|2025-02-13 14:07:10|42132.3|42092.3|42112.6|42052.6|42132.3|42092.3|42112.6|42052.6|15
1739455640000|2025-02-13 14:07:20|42110.1|42050.1|42110.1|42050.1|42110.1|42050.1|42110.1|42050.1|0
1739455650000|2025-02-13 14:07:30|42110.4|42050.4|42157.8|42097.8|42157.8|42097.8|42107.6|42050.4|14
1739455660000|2025-02-13 14:07:40|42147.6|42107.6|42067.6|42047.6|42155.1|42107.6|42067.6|42047.6|2
1739455670000|2025-02-13 14:07:50|42072.6|42032.6|42087.8|42027.8|42087.8|42032.6|42045.4|42011.2|2
1739455680000|2025-02-13 14:08:00|42090.3|42030.3|42087.6|42027.6|42092.8|42032.8|42087.6|42027.6|12
1739455700000|2025-02-13 14:08:20|42085.1|42025.1|42077.6|42017.6|42085.1|42025.1|42077.6|42017.6|1
1739455710000|2025-02-13 14:08:30|42075.1|42015.1|42075.1|42015.1|42075.1|42015.1|42075.1|42015.1|0
1739455720000|2025-02-13 14:08:40|42072.6|42012.6|42067.6|42007.6|42072.6|42012.6|42067.6|42007.6|0
1739455730000|2025-02-13 14:08:50|42066.3|42006.3|42045.1|41985.1|42066.3|42006.3|42045.1|41985.1|1
1739455740000|2025-02-13 14:09:00|42047.6|41987.6|42045.1|41985.1|42047.6|41987.6|42045.1|41985.1|4
1739455750000|2025-02-13 14:09:10|42028.8|42008.8|42085|42025|42087.5|42032.9|42028.8|42008.8|6
1739455760000|2025-02-13 14:09:20|42082.6|42022.6|42082.6|42022.6|42082.6|42022.6|42082.6|42022.6|0
1739455770000|2025-02-13 14:09:30|42037.6|41997.6|42037.3|41997.3|42047.5|41997.6|42037.3|41987.5|9
1739455780000|2025-02-13 14:09:40|42045.1|41985.1|42025.4|41985.4|42047.5|41992.6|42025.4|41985.1|15
1739455790000|2025-02-13 14:09:50|42035.1|41975.1|42035.1|41975.1|42035.1|41975.1|42035|41975|1
1739455800000|2025-02-13 14:10:00|42037.5|41977.5|42037.9|41977.9|42042.8|41982.8|42035.7|41975.7|12
1739455820000|2025-02-13 14:10:20|42032.8|41972.8|42013.1|41953.1|42032.8|41972.8|42013.1|41953.1|0
1739455830000|2025-02-13 14:10:30|42013.3|41953.3|42020.1|41960.1|42025.3|41965.3|42013.3|41953.3|7
1739455840000|2025-02-13 14:10:40|42020|41960|42017.8|41957.8|42020.1|41960.1|42015.3|41955.3|2
1739455850000|2025-02-13 14:10:50|42020.3|41960.3|42037.6|41977.6|42037.8|41977.8|42020.3|41960.3|72
1739455860000|2025-02-13 14:11:00|42035.2|41975.2|42017.3|41957.3|42035.2|41975.2|42017.3|41957.3|11
1739455870000|2025-02-13 14:11:10|42017.5|41957.5|42017.4|41957.4|42036.9|41976.9|42017.4|41957.4|8
1739455880000|2025-02-13 14:11:20|42017.6|41957.6|42014.4|41954.4|42017.6|41957.6|42012|41952|36
1739455890000|2025-02-13 14:11:30|42014.5|41954.5|41987.1|41967.1|42014.5|41967.1|41987.1|41954.5|0
1739455900000|2025-02-13 14:11:40|41984.8|41964.8|41963|41943|41994.5|41964.8|41963|41943|10
1739455910000|2025-02-13 14:11:50|||||||||1
1739455920000|2025-02-13 14:12:00|41960.5|41940.5|41960.7|41940.7|41960.7|41940.7|41955.7|41935.7|11
1739455930000|2025-02-13 14:12:10|41960.5|41940.5|41955.7|41935.7|41960.5|41940.5|41953.3|41933.3|4
1739455940000|2025-02-13 14:12:20|41955.5|41935.5|41949.9|41929.9|41955.5|41935.5|41949.9|41929.9|4
1739455950000|2025-02-13 14:12:30|41940.5|41920.5|41938|41918|41940.5|41920.5|41938|41918|3
1739455960000|2025-02-13 14:12:40|41932.9|41912.9|41945.2|41905.2|41953|41913.2|41932.9|41893|12
1739455970000|2025-02-13 14:12:50|41953|41893|41945.5|41905.5|41955.4|41905.5|41940.5|41890.7|1
1739455980000|2025-02-13 14:13:00|41947.9|41907.9|41990.2|41930.2|42000.4|41949.9|41947.9|41907.9|6
1739455990000|2025-02-13 14:13:10|41990.1|41930.1|41992.6|41932.6|41992.6|41932.6|41990.1|41930.1|0
1739456000000|2025-02-13 14:13:20|41992.7|41932.7|41994.9|41934.9|41995.1|41935.1|41992.6|41932.6|0
1739456010000|2025-02-13 14:13:30|41992.6|41932.6|42019.5|41959.5|42019.5|41959.5|41992.6|41932.6|0
1739456020000|2025-02-13 14:13:40|42024.2|41964.2|42020.4|42000.4|42024.2|42000.4|42013.2|41964.2|20
1739456030000|2025-02-13 14:13:50|42037.9|41997.9|42035.4|41995.4|42050.4|42000.5|42017.9|41985.4|2
1739456040000|2025-02-13 14:14:00|42037.9|41997.9|42043|42003|42043|42003|42037.9|41997.9|1
1739456050000|2025-02-13 14:14:10|42032.9|42012.9|42028|42008|42032.9|42012.9|42028|42008|3
1739456060000|2025-02-13 14:14:20|42047.4|41987.4|42047.4|41987.4|42047.4|41987.4|42047.4|41987.4|1
1739456070000|2025-02-13 14:14:30|42028.2|42008.2|42077.9|42017.9|42077.9|42025.4|42028.2|42008.2|2
1739456080000|2025-02-13 14:14:40|42077.7|42017.7|42077.9|42017.9|42077.9|42025.2|42062.9|42015.4|0
1739456090000|2025-02-13 14:14:50|42080.4|42020.4|42075.4|42015.4|42080.4|42020.4|42075.4|42015.4|0
1739456100000|2025-02-13 14:15:00|42076.8|42016.8|42083.9|42023.9|42083.9|42023.9|42076.8|42016.8|7
1739456110000|2025-02-13 14:15:10|42100.4|42040.4|42087.9|42047.9|42102.7|42052.9|42085.4|42040.4|25
1739456120000|2025-02-13 14:15:20|42090.4|42050.4|42137.7|42077.7|42137.7|42087.9|42090.4|42050.2|1
1739456130000|2025-02-13 14:15:30|42135.4|42075.4|42127.8|42087.8|42135.4|42087.9|42127.8|42075.4|1
1739456140000|2025-02-13 14:15:40|42125.3|42085.3|42153.3|42093.3|42153.3|42110.2|42123.1|42085.3|6
1739456150000|2025-02-13 14:15:50|42132.7|42112.7|42112.5|42052.5|42140.1|42112.7|42112.5|42052.5|2
1739456160000|2025-02-13 14:16:00|42110.2|42050.2|42112.8|42052.8|42112.8|42052.8|42110|42050|0
1739456170000|2025-02-13 14:16:10|42115.3|42055.3|42125.2|42065.2|42125.2|42065.2|42115.3|42055.3|0
1739456180000|2025-02-13 14:16:20|42135|42075|42135|42075|42135|42075|42135|42075|0
1739456190000|2025-02-13 14:16:30|42135.2|42075.2|42130.2|42070.2|42137.5|42077.5|42130.2|42070.2|0
1739456200000|2025-02-13 14:16:40|42127.7|42067.7|42103|42063|42127.7|42077.5|42085.3|42055.3|0
1739456210000|2025-02-13 14:16:50|42102.8|42062.8|42102.8|42062.8|42102.8|42062.8|42102.8|42062.8|0
1739456220000|2025-02-13 14:17:00|42102.7|42062.7|42100.3|42060.3|42102.7|42062.7|42100.3|42060.3|7
1739456230000|2025-02-13 14:17:10|42090.2|42070.2|42100.3|42060.3|42100.3|42070.2|42090.2|42060.3|0
1739456240000|2025-02-13 14:17:20|42087.8|42067.8|42100.3|42060.3|42100.3|42067.8|42087.8|42058|1
1739456260000|2025-02-13 14:17:40|42098|42058|42098|42058|42098|42058|42098|42058|0
1739456270000|2025-02-13 14:17:50|42108.3|42048.3|42070.5|42050.5|42113|42063|42070.5|42048.3|1
1739456280000|2025-02-13 14:18:00|42056.4|42036.4|42053.9|42033.9|42056.4|42036.4|42053.9|42033.9|0
1739456290000|2025-02-13 14:18:10|42046.7|42026.7|42046.5|42026.5|42046.7|42026.7|42046.5|42026.5|0
1739456300000|2025-02-13 14:18:20|42051.1|42031.1|42032.5|41992.5|42051.1|42031.1|42032.5|41985|18
1739456310000|2025-02-13 14:18:30|42032.4|41992.4|42052.5|42012.5|42052.5|42012.5|42027.5|41990|1
1739456320000|2025-02-13 14:18:40|42062.4|42002.4|42060|42000|42062.4|42002.4|42060|42000|0
1739456330000|2025-02-13 14:18:50|42045|42005|42034.7|42014.7|42045|42014.7|42034.7|42005|1
1739456340000|2025-02-13 14:19:00|42030|42010|42037.5|41977.5|42037.5|42010|41981.4|41940.2|1
1739456350000|2025-02-13 14:19:10|42047.5|41987.5|42045|41985|42047.5|41987.5|42045|41985|8
1739456370000|2025-02-13 14:19:30|42032.5|41992.5|41992.5|41932.5|42032.5|41992.5|41972.5|41932.5|8
1739456380000|2025-02-13 14:19:40|41982.5|41942.5|41989.4|41929.4|41989.4|41942.5|41982.5|41929.4|3
1739456390000|2025-02-13 14:19:50|41979|41939|41967.7|41947.7|41987.1|41947.7|41967.7|41922.1|11
1739456400000|2025-02-13 14:20:00|41988.4|41928.4|42000.3|41960.3|42010|41960.3|41988.4|41928.4|7
1739456410000|2025-02-13 14:20:10|42002.7|41962.7|41984.9|41944.9|42012.1|41962.7|41984.9|41939.7|1
1739456420000|2025-02-13 14:20:20|41994.6|41934.6|41952.4|41932.4|41994.6|41941.9|41952.4|41922.5|2
1739456430000|2025-02-13 14:20:30|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|1
1739456440000|2025-02-13 14:20:40|41955|41935|41957.4|41937.4|41957.4|41937.4|41955|41935|0
1739456460000|2025-02-13 14:21:00|41957.3|41937.3|41972.5|41932.5|41972.5|41937.3|41957.3|41932.5|0
1739456470000|2025-02-13 14:21:10|41957.5|41937.5|41955|41915|41967|41937.5|41954.5|41915|1
1739456480000|2025-02-13 14:21:20|41966|41906|41994.4|41934.4|41994.4|41934.4|41966|41906|3
1739456490000|2025-02-13 14:21:30|41991.9|41931.9|41991.7|41931.7|41991.9|41931.9|41989.4|41929.4|9
1739456500000|2025-02-13 14:21:40|41987|41927|41976.9|41936.9|41987|41936.9|41976.9|41927|5
1739456510000|2025-02-13 14:21:50|41987|41927|41989.7|41929.7|41992.2|41939.2|41979.2|41927|4
1739456520000|2025-02-13 14:22:00|41987.2|41927.2|41994.7|41934.7|41994.7|41936.9|41976.9|41927|2
1739456530000|2025-02-13 14:22:10|41995|41935|41997.3|41937.3|41999.8|41939.8|41995|41935|1
1739456540000|2025-02-13 14:22:20|41957.2|41937.2|41945.6|41925.6|41957.2|41937.2|41943.1|41923.1|5
1739456550000|2025-02-13 14:22:30|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|2
1739456560000|2025-02-13 14:22:40|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|3
1739456570000|2025-02-13 14:22:50|41937.5|41917.5|41937.2|41917.2|41950|41919.7|41937.2|41910|3
1739456580000|2025-02-13 14:23:00|41937.3|41917.3|41932.3|41912.3|41949.8|41917.3|41932.3|41909.7|3
1739456610000|2025-02-13 14:23:30|41934.8|41914.8|41947.3|41907.3|41949.8|41914.8|41934.8|41907.3|0
1739456620000|2025-02-13 14:23:40|||||||||2
1739456640000|2025-02-13 14:24:00|41939.8|41919.8|41932.3|41912.3|41947.3|41919.8|41932.3|41907.3|2
1739456650000|2025-02-13 14:24:10|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|4
1739456660000|2025-02-13 14:24:20|41932.3|41912.3|41932.3|41912.3|41932.3|41912.3|41929.8|41909.8|6
1739456670000|2025-02-13 14:24:30|41929.8|41909.8|41932.3|41912.3|41932.3|41912.3|41929.8|41909.8|9
1739456680000|2025-02-13 14:24:40|41934.8|41914.8|41962.3|41902.3|41962.3|41914.8|41934.8|41902.3|3
1739456690000|2025-02-13 14:24:50|41947.3|41907.3|41927.5|41907.5|41947.3|41914.8|41927.5|41907.3|17
1739456700000|2025-02-13 14:25:00|41927.8|41907.8|41932.5|41912.5|41932.5|41912.5|41927.8|41907.8|0
1739456710000|2025-02-13 14:25:10|41937.8|41917.8|41969.8|41909.8|41969.8|41927.3|41937.8|41907.3|0
1739456720000|2025-02-13 14:25:20|41967.3|41907.3|41952.5|41912.5|41967.3|41912.5|41952.5|41905|3
1739456730000|2025-02-13 14:25:30|41952.3|41912.3|41949.9|41909.9|41952.3|41912.3|41949.9|41909.9|1
1739456740000|2025-02-13 14:25:40|41950.1|41910.1|41957.6|41897.6|41957.6|41912.4|41950.1|41897.6|2
1739456750000|2025-02-13 14:25:50|41964.9|41904.9|41972.6|41912.6|41972.6|41912.6|41964.9|41904.9|5
1739456760000|2025-02-13 14:26:00|41974.9|41914.9|41979.6|41919.6|41979.6|41919.6|41972.4|41912.4|2
1739456770000|2025-02-13 14:26:10|41974.9|41914.9|41974.9|41914.9|41974.9|41914.9|41974.9|41914.9|0
1739456780000|2025-02-13 14:26:20|41950.2|41910.2|41950.2|41910.2|41950.2|41910.2|41950.2|41910.2|0
1739456790000|2025-02-13 14:26:30|41939.9|41919.9|41974.8|41914.8|41974.9|41919.9|41935.2|41895.8|2
1739456810000|2025-02-13 14:26:50|41967.3|41907.3|41967.3|41907.3|41967.3|41907.3|41967.3|41907.3|5
1739456820000|2025-02-13 14:27:00|41962.4|41902.4|41962.6|41902.6|41965.1|41912.1|41949.8|41897.6|4
1739456830000|2025-02-13 14:27:10|41962.4|41902.4|41949.8|41909.8|41962.4|41909.8|41949.8|41902.3|5
1739456840000|2025-02-13 14:27:20|41945.1|41905.1|41967.6|41907.6|41967.6|41907.6|41945.1|41902.4|1
1739456850000|2025-02-13 14:27:30|41979.3|41919.3|41977.7|41937.7|41989.9|41940.1|41977.7|41919.3|12
1739456860000|2025-02-13 14:27:40|41992.6|41932.6|41992.4|41952.4|41992.6|41952.4|41980.1|41932.6|4
1739456870000|2025-02-13 14:27:50|41992.6|41952.6|42020.4|41960.4|42020.4|41967.7|41982.7|41950.2|2
1739456880000|2025-02-13 14:28:00|42010.8|41970.8|42045.1|41985.1|42045.1|41985.1|42010.8|41970.8|2
1739456890000|2025-02-13 14:28:10|42047.6|41987.6|42050.2|42010.2|42050.2|42010.2|42045.1|41987.6|0
1739456900000|2025-02-13 14:28:20|42063.2|42003.2|42074.9|42014.9|42080.1|42030.1|42063.2|42003.2|8
1739456910000|2025-02-13 14:28:30|42072.7|42012.7|42037.6|41997.6|42072.7|42014.8|42034.8|41995.2|1
1739456920000|2025-02-13 14:28:40|42025.4|42005.4|42045.1|41985.1|42057.1|42017.1|42025.4|41985.1|0
1739456930000|2025-02-13 14:28:50|42035.5|41995.5|42035.1|42015.1|42035.5|42015.1|42025.7|41995.5|1
1739456940000|2025-02-13 14:29:00|42060.4|42000.4|42060.4|42000.4|42065.1|42005.1|42060.4|42000.4|3
1739456950000|2025-02-13 14:29:10|42060.7|42000.7|42085.2|42025.2|42085.2|42025.2|42060.7|42000.7|3
1739456960000|2025-02-13 14:29:20|42082.7|42022.7|42090.4|42050.4|42097.6|42050.4|42077.9|42022.7|0
1739456970000|2025-02-13 14:29:30|42088|42048|42067.7|42007.7|42088|42050.2|42053.6|42007.7|6
1739456980000|2025-02-13 14:29:40|42052.7|42012.7|42065.2|42005.2|42065.2|42012.7|42052.7|42002.9|5
1739456990000|2025-02-13 14:29:50|42062.9|42002.9|42065.4|42005.4|42067.9|42007.9|42062.7|42002.7|3
1739457000000|2025-02-13 14:30:00|42065.3|42005.3|42032.7|41972.7|42067.8|42007.8|42032.7|41972.7|2
1739457010000|2025-02-13 14:30:10|||||||||10
1739457020000|2025-02-13 14:30:20|42032.5|41972.5|42037.7|41977.7|42037.7|41977.7|42030.2|41970.2|11
1739457030000|2025-02-13 14:30:30|42035.2|41975.2|42032.8|41972.8|42035.2|41982.7|42022.7|41972.8|21
1739457040000|2025-02-13 14:30:40|42035.2|41975.2|41987.8|41927.8|42035.2|41982.7|41985.3|41925.3|12
1739457050000|2025-02-13 14:30:50|41987.7|41927.7|41980.5|41920.5|41987.7|41927.7|41980.5|41920.5|16
1739457060000|2025-02-13 14:31:00|41981.4|41921.4|42010.2|41970.2|42020.5|41970.2|41981.4|41921.4|1
1739457070000|2025-02-13 14:31:10|42005.5|41965.5|42007.8|41947.8|42007.8|41975.3|41995.3|41947.8|0
1739457080000|2025-02-13 14:31:20|42005.5|41945.5|42005.5|41945.5|42005.5|41945.5|42005.5|41945.5|1
1739457090000|2025-02-13 14:31:30|41993|41953|41993|41953|41995.5|41968.1|41988.1|41953|5
1739457100000|2025-02-13 14:31:40|42000.5|41960.5|42023|41963|42023|41963|42000.5|41960.5|2
1739457110000|2025-02-13 14:31:50|42023.1|41963.1|42023|41963|42025.5|41965.5|42023|41963|1
1739457120000|2025-02-13 14:32:00|42025.5|41965.5|42033|41973|42033|41973|42025.5|41965.5|0
1739457130000|2025-02-13 14:32:10|42033.1|41973.1|42028|41988|42035.5|41988|42023|41973.1|3
1739457140000|2025-02-13 14:32:20|42050.5|41990.5|42068|42008|42068|42008|42050.5|41990.5|0
1739457150000|2025-02-13 14:32:30|42070.5|42010.5|42098.1|42038.1|42098.1|42045.6|42070.5|42010.5|1
1739457160000|2025-02-13 14:32:40|42088.3|42048.3|42125.5|42065.5|42125.5|42065.5|42078.1|42041.4|1
1739457170000|2025-02-13 14:32:50|42120.5|42080.5|42130.6|42090.6|42145.5|42090.6|42120.5|42078|0
1739457180000|2025-02-13 14:33:00|42133|42093|42150.5|42090.5|42158|42098|42133|42082.8|5
1739457190000|2025-02-13 14:33:10|42140.6|42100.6|42155.5|42095.5|42155.5|42103|42140.6|42095.5|4
1739457200000|2025-02-13 14:33:20|42158|42098|42165.6|42105.6|42165.6|42105.6|42158|42098|6
1739457210000|2025-02-13 14:33:30|42173|42113|42173|42113|42173|42113|42173|42113|0
1739457220000|2025-02-13 14:33:40|||||||||5
1739457230000|2025-02-13 14:33:50|42177.7|42117.7|42173|42133|42177.7|42133|42168|42117.7|20
1739457240000|2025-02-13 14:34:00|42175.3|42135.3|42168.3|42108.3|42175.3|42138|42155.5|42108.3|13
1739457250000|2025-02-13 14:34:10|42168.4|42108.4|42170.7|42110.7|42170.8|42110.8|42168.4|42108.4|8
1739457260000|2025-02-13 14:34:20|42160.9|42120.9|42220.6|42160.6|42220.6|42160.6|42160.9|42120.9|2
1739457270000|2025-02-13 14:34:30|42220.7|42160.7|42225.5|42165.5|42225.5|42165.5|42220.7|42160.7|6
1739457280000|2025-02-13 14:34:40|42225.4|42165.4|42232.9|42192.9|42247.9|42192.9|42225.4|42165.4|4
1739457290000|2025-02-13 14:34:50|42235.3|42195.3|42257.9|42197.9|42257.9|42197.9|42235.3|42183.1|2
1739457300000|2025-02-13 14:35:00|42267.9|42227.9|42302.9|42282.9|42322.9|42282.9|42258.2|42227.9|19
1739457310000|2025-02-13 14:35:10|42305.3|42285.3|42320.3|42260.3|42320.3|42285.3|42300.3|42259.1|2
1739457320000|2025-02-13 14:35:20|42300.1|42240.1|42265.3|42225.3|42300.1|42240.1|42265.3|42225.3|1
1739457330000|2025-02-13 14:35:30|42262.8|42222.8|42269.8|42209.8|42269.8|42222.8|42260.4|42209.8|0
1739457340000|2025-02-13 14:35:40|42260.4|42200.4|42235.7|42175.7|42260.4|42200.4|42232.9|42172.9|1
1739457350000|2025-02-13 14:35:50|42235.6|42175.6|42237.9|42177.9|42237.9|42177.9|42235.6|42175.6|2
1739457360000|2025-02-13 14:36:00|42240.3|42180.3|42225.3|42165.3|42252.9|42192.9|42225.3|42165.3|1
1739457370000|2025-02-13 14:36:10|42222.9|42162.9|42222.8|42162.8|42225.4|42165.4|42222.8|42162.8|0
1739457390000|2025-02-13 14:36:30|42226|42166|42237.9|42177.9|42237.9|42177.9|42226|42166|6
1739457400000|2025-02-13 14:36:40|42240.4|42180.4|42238.5|42178.5|42240.4|42197.9|42217.9|42165.4|14
1739457410000|2025-02-13 14:36:50|42243.2|42183.2|42247.9|42187.9|42247.9|42187.9|42243.2|42183.2|2
1739457420000|2025-02-13 14:37:00|42247.8|42187.8|42222.6|42162.6|42247.8|42197.6|42222.6|42162.6|0
1739457440000|2025-02-13 14:37:20|42212.8|42152.8|42200.3|42140.3|42212.8|42152.8|42200.3|42140.3|2
1739457450000|2025-02-13 14:37:30|42200.4|42140.4|42200.3|42140.3|42200.4|42140.4|42200.3|42140.3|0
1739457460000|2025-02-13 14:37:40|42200.1|42140.1|42190.4|42130.4|42200.1|42140.1|42190.4|42130.4|0
1739457470000|2025-02-13 14:37:50|42180.4|42120.4|42163.1|42123.1|42180.4|42123.1|42163.1|42120.4|8
1739457480000|2025-02-13 14:38:00|42160.7|42120.7|42158.2|42118.2|42160.7|42120.7|42158.2|42118.2|9
1739457490000|2025-02-13 14:38:10|42158.1|42118.1|42155.7|42115.7|42158.1|42118.1|42155.7|42115.7|0
1739457500000|2025-02-13 14:38:20|42155.6|42115.6|42148.2|42088.2|42162.8|42115.6|42148.2|42088.2|0
1739457510000|2025-02-13 14:38:30|42148.1|42088.1|42138.2|42078.2|42148.1|42088.1|42123.2|42073.4|0
1739457520000|2025-02-13 14:38:40|42138.1|42078.1|42132.9|42092.9|42143.1|42092.9|42132.9|42075.7|28
1739457530000|2025-02-13 14:38:50|42132.8|42092.8|42128.2|42088.2|42132.8|42092.8|42128.1|42088.1|1
1739457540000|2025-02-13 14:39:00|||||||||1
1739457560000|2025-02-13 14:39:20|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|6
1739457570000|2025-02-13 14:39:30|42115.5|42095.5|42115.5|42095.5|42115.5|42095.5|42115.5|42095.5|1
1739457580000|2025-02-13 14:39:40|42117.9|42097.9|42117.9|42077.9|42132.9|42100.4|42115.8|42072.9|4
1739457590000|2025-02-13 14:39:50|42118|42058|42107.2|42067.2|42118|42067.2|42107.2|42058|0
1739457600000|2025-02-13 14:40:00|42090.7|42050.7|42065.8|42025.8|42100.1|42050.7|42065.8|42015.7|14
1739457610000|2025-02-13 14:40:10|42068|42028|42068|42028|42068|42028|42065.5|42025.5|0
1739457620000|2025-02-13 14:40:20|42078.2|42018.2|42078.2|42038.2|42085.7|42038.2|42078.2|42018.2|5
1739457630000|2025-02-13 14:40:30|42103.2|42043.2|42110.7|42050.7|42110.7|42050.7|42103.2|42043.2|32
1739457650000|2025-02-13 14:40:50|42088.2|42048.2|42088.2|42048.2|42088.2|42048.2|42088.2|42048.2|3
1739457660000|2025-02-13 14:41:00|42077.9|42057.9|42066.1|42046.1|42077.9|42057.9|42066.1|42046.1|0
1739457670000|2025-02-13 14:41:10|42061.1|42041.1|42070.8|42030.8|42071|42041.1|42060.8|42030.8|21
1739457680000|2025-02-13 14:41:20|42071|42031|42115.8|42055.8|42115.8|42055.8|42071|42023.6|6
1739457690000|2025-02-13 14:41:30|42113.3|42053.3|42105.7|42045.7|42113.3|42053.3|42105.7|42045.7|2
1739457700000|2025-02-13 14:41:40|42090.8|42050.8|42083.5|42043.5|42090.8|42050.8|42083.5|42043.5|1
1739457710000|2025-02-13 14:41:50|42086|42026|42068.5|42028.5|42086|42033.5|42068.5|42023.6|18
1739457720000|2025-02-13 14:42:00|42063.5|42023.5|42016|41976|42063.5|42023.5|42016|41971|6
1739457730000|2025-02-13 14:42:10|42003.5|41983.5|41998.5|41978.5|42003.5|41983.5|41998.5|41978.5|1
1739457740000|2025-02-13 14:42:20|41998.2|41978.2|41991|41971|41998.2|41978.2|41991|41971|3
1739457750000|2025-02-13 14:42:30|42001.3|41951|42010.8|41950.8|42010.8|41951|42001.3|41941.3|12
1739457760000|2025-02-13 14:42:40|42003.5|41963.5|42003.5|41963.5|42003.5|41963.5|42003.5|41963.5|3
1739457770000|2025-02-13 14:42:50|42006|41966|42000.8|41980.8|42016|41981|41998.5|41956|1
1739457780000|2025-02-13 14:43:00|41996.1|41976.1|41980.8|41960.8|41996.1|41976.1|41980.8|41960.8|1
1739457790000|2025-02-13 14:43:10|41980.7|41960.7|41976|41936|41987.9|41960.7|41976|41936|0
1739457800000|2025-02-13 14:43:20|41981.2|41921.2|41981|41941|41986|41941|41978.6|41921|2
1739457810000|2025-02-13 14:43:30|41968.4|41948.4|41970.8|41950.8|41985.9|41950.8|41968.4|41923.6|7
1739457840000|2025-02-13 14:44:00|41975.9|41935.9|41975.9|41935.9|41975.9|41935.9|41975.9|41935.9|0
1739457860000|2025-02-13 14:44:20|41965.8|41945.8|41975.9|41935.9|41975.9|41945.8|41965.8|41935.9|2
1739457870000|2025-02-13 14:44:30|41975.6|41935.6|41973.3|41933.3|41975.6|41935.6|41973.3|41933.3|1
1739457880000|2025-02-13 14:44:40|41973.1|41933.1|41968.4|41928.4|41973.1|41933.1|41968.4|41928.4|0
1739457890000|2025-02-13 14:44:50|41975.9|41915.9|41985.9|41925.9|41985.9|41925.9|41975.9|41915.9|13
1739457900000|2025-02-13 14:45:00|41986.2|41926.2|41959.6|41939.6|41986.2|41963.7|41959.6|41926.2|20
1739457910000|2025-02-13 14:45:10|41954.8|41934.8|41952.4|41932.4|41954.8|41934.8|41952.4|41932.4|1
1739457920000|2025-02-13 14:45:20|41954.8|41934.8|41986.2|41946.2|41988.7|41948.7|41954.8|41932|3
1739457930000|2025-02-13 14:45:30|41986.1|41946.1|41983.7|41943.7|41986.1|41946.1|41983.7|41943.7|1
1739457940000|2025-02-13 14:45:40|||||||||1
1739457950000|2025-02-13 14:45:50|41993.6|41933.6|41991.2|41931.2|41993.6|41933.6|41991.2|41931.2|1
1739457960000|2025-02-13 14:46:00|41971.8|41951.8|41978.7|41958.7|41978.7|41958.7|41971.8|41951.8|0
1739457970000|2025-02-13 14:46:10|41986.2|41946.2|41986.2|41946.2|41986.2|41946.2|41986.2|41946.2|1
1739458020000|2025-02-13 14:47:00|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|0
1739458030000|2025-02-13 14:47:10|41991.2|41951.2|41983.7|41943.7|41991.2|41963.7|41981.2|41943.7|1
1739458040000|2025-02-13 14:47:20|||||||||8
1739458050000|2025-02-13 14:47:30|41968.7|41948.7|41968.7|41948.7|41968.7|41948.7|41968.7|41948.7|12
1739458060000|2025-02-13 14:47:40|41968.6|41948.6|41958.6|41938.6|41968.6|41948.6|41958.6|41938.6|0
1739458070000|2025-02-13 14:47:50|41953.8|41933.8|41976.1|41936.1|41976.1|41936.1|41953.8|41931.2|7
1739458080000|2025-02-13 14:48:00|41975.9|41935.9|41979|41959|41991.2|41961.5|41971.2|41926.5|15
1739458090000|2025-02-13 14:48:10|41978.8|41958.8|41981.5|41941.5|41986.5|41958.8|41976.8|41926.5|20
1739458110000|2025-02-13 14:48:30|41969|41949|41966.3|41926.3|41976.2|41949|41963.7|41916.2|17
1739458120000|2025-02-13 14:48:40|41964|41924|41964|41924|41964|41924|41964|41924|1
1739458130000|2025-02-13 14:48:50|||||||||2
1739458140000|2025-02-13 14:49:00|41946.3|41926.3|41944.1|41904.1|41958.8|41926.3|41943.8|41898.8|4
1739458150000|2025-02-13 14:49:10|41946.5|41906.5|41976.5|41916.5|41976.5|41916.5|41946.5|41904.3|6
1739458160000|2025-02-13 14:49:20|41974|41914|41974|41914|41974|41914|41974|41914|0
1739458170000|2025-02-13 14:49:30|41963.7|41923.7|41949|41929|41963.7|41931.3|41949|41919.1|7
1739458180000|2025-02-13 14:49:40|41963.8|41923.8|41998.5|41938.5|42001|41941|41963.8|41923.8|4
1739458190000|2025-02-13 14:49:50|41998.7|41938.7|41998.7|41938.7|41998.7|41938.7|41998.7|41938.7|2
1739458200000|2025-02-13 14:50:00|42001|41941|41964.1|41904.1|42001|41946.6|41953.7|41904.1|4
1739458210000|2025-02-13 14:50:10|41971.5|41911.5|41997.1|41937.1|41999.4|41946.9|41971.5|41911.5|16
1739458220000|2025-02-13 14:50:20|41986.9|41946.9|41984.4|41944.4|41986.9|41946.9|41984.4|41944.4|2
1739458230000|2025-02-13 14:50:30|41984.7|41944.7|41987.1|41947.1|41987.1|41947.1|41984.7|41944.7|1
1739458250000|2025-02-13 14:50:50|41976.9|41956.9|41982.4|41942.4|41982.4|41956.9|41974.6|41942.4|44
1739458260000|2025-02-13 14:51:00|41984.7|41944.7|41982.3|41942.3|41984.7|41944.7|41982.3|41942.3|5
1739458270000|2025-02-13 14:51:10|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|0
1739458280000|2025-02-13 14:51:20|41977.2|41957.2|41970.1|41950.1|41980|41957.2|41965.1|41937.6|115
1739458290000|2025-02-13 14:51:30|41972.5|41952.5|41989.4|41929.4|41989.4|41952.5|41969.8|41929.4|2
1739458300000|2025-02-13 14:51:40|41979.1|41939.1|41949.5|41929.5|41979.1|41941.6|41949.5|41929.5|18
1739458310000|2025-02-13 14:51:50|41949.7|41909.7|41944.1|41904.1|41949.7|41919.4|41934.2|41904.1|3
1739458320000|2025-02-13 14:52:00|41934|41914|41911.7|41891.7|41934|41914|41911.7|41891.7|2
1739458330000|2025-02-13 14:52:10|41941.7|41881.7|41936.7|41876.7|41941.7|41881.7|41936.7|41876.7|8
1739458340000|2025-02-13 14:52:20|41929.2|41889.2|41919.2|41899.2|41949.4|41901.6|41919.2|41886.7|1
1739458350000|2025-02-13 14:52:30|41929.1|41889.1|41928.9|41888.9|41929.1|41889.1|41928.9|41888.9|7
1739458360000|2025-02-13 14:52:40|41926.7|41886.7|41949.7|41889.7|41949.8|41889.8|41926.7|41877.3|7
1739458370000|2025-02-13 14:52:50|41952.2|41892.2|41949.5|41889.5|41952.2|41892.2|41949.5|41889.5|0
1739458380000|2025-02-13 14:53:00|41932|41892|41932|41892|41932|41892|41932|41892|0
1739458400000|2025-02-13 14:53:20|41909.2|41889.2|41917.3|41857.3|41917.3|41889.2|41885.4|41857.3|10
1739458410000|2025-02-13 14:53:30|41907.5|41867.5|41882.6|41862.6|41915|41872.5|41882.6|41855|7
1739458420000|2025-02-13 14:53:40|41885|41865|41885.1|41865.1|41885.1|41865.1|41880|41860|7
1739458430000|2025-02-13 14:53:50|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|10
1739458440000|2025-02-13 14:54:00|41900|41880|41912.3|41872.3|41912.3|41880|41899.8|41869.7|11
1739458450000|2025-02-13 14:54:10|41902.2|41882.2|41902.5|41882.5|41902.5|41882.5|41899.8|41879.8|0
1739458470000|2025-02-13 14:54:30|41911.9|41891.9|41922|41882|41922|41891.9|41911.9|41882|0
1739458480000|2025-02-13 14:54:40|41902.5|41882.5|41914.8|41874.8|41914.8|41882.5|41902.5|41872.3|7
1739458490000|2025-02-13 14:54:50|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|0
1739458500000|2025-02-13 14:55:00|41907.8|41887.8|41924.8|41884.8|41952.3|41902.2|41907.8|41875.8|0
1739458510000|2025-02-13 14:55:10|41924.5|41884.5|41917.3|41897.3|41924.5|41897.3|41917.3|41877.3|4
1739458520000|2025-02-13 14:55:20|41917.2|41897.2|41939.8|41879.8|41939.8|41897.2|41914.8|41877.3|1
1739458530000|2025-02-13 14:55:30|41940|41880|41964.7|41924.7|41964.7|41924.7|41940|41880|4
1739458540000|2025-02-13 14:55:40|41959.9|41919.9|41996.7|41936.7|41996.7|41936.7|41959.9|41915.2|37
1739458550000|2025-02-13 14:55:50|41999.1|41939.1|41982.3|41962.3|42001.4|41962.3|41982.3|41938.9|8
1739458560000|2025-02-13 14:56:00|41979.9|41959.9|41985.1|41945.1|41985.1|41964.8|41967.4|41927.4|9
1739458570000|2025-02-13 14:56:10|41982.6|41942.6|41970.1|41950.1|41982.6|41950.1|41970.1|41942.6|5
1739458580000|2025-02-13 14:56:20|41982.6|41942.6|41982.6|41962.6|41985.1|41965.1|41975.1|41942.6|5
1739458590000|2025-02-13 14:56:30|41982.4|41962.4|41972.4|41952.4|41992|41962.4|41972.4|41944.9|1
1739458600000|2025-02-13 14:56:40|41979.9|41939.9|41977.6|41937.6|41979.9|41939.9|41975.1|41935.1|2
1739458610000|2025-02-13 14:56:50|41967.7|41947.7|41970.1|41950.1|41979.9|41950.1|41967.7|41939.9|1
1739458620000|2025-02-13 14:57:00|41980.2|41940.2|41977.4|41937.4|41982.6|41952.4|41970.1|41937.4|2
1739458630000|2025-02-13 14:57:10|41989.9|41929.9|41972.4|41932.4|41989.9|41939.8|41970.2|41929.9|4
1739458640000|2025-02-13 14:57:20|41980.2|41920.2|41950.2|41930.2|41980.2|41939.8|41950.2|41920.2|5
1739458650000|2025-02-13 14:57:30|41959.5|41919.5|41949.9|41909.9|41959.5|41919.5|41949.9|41909.9|19
1739458660000|2025-02-13 14:57:40|||||||||1
1739458670000|2025-02-13 14:57:50|41942.1|41922.1|41936.8|41916.8|41942.1|41922.1|41936.8|41916.8|41
1739458680000|2025-02-13 14:58:00|41939|41899|41936.2|41896.2|41939|41899|41933.9|41893.9|19
1739458690000|2025-02-13 14:58:10|41934|41894|41929.2|41889.2|41941.7|41896.4|41929.2|41881.7|0
1739458700000|2025-02-13 14:58:20|41918.7|41898.7|41926.7|41886.7|41926.7|41898.7|41914.2|41886.7|1
1739458710000|2025-02-13 14:58:30|41929|41889|41931.7|41891.7|41931.7|41891.7|41929|41889|2
1739458720000|2025-02-13 14:58:40|41929.3|41889.3|41919.6|41899.6|41929.3|41899.6|41919.5|41889.3|2
1739458730000|2025-02-13 14:58:50|41921.7|41901.7|41921.8|41901.8|41921.8|41901.8|41921.7|41901.7|9
1739458740000|2025-02-13 14:59:00|41944.9|41884.9|41950.1|41890.1|41950.2|41890.2|41944.9|41884.9|17
1739458750000|2025-02-13 14:59:10|41950.2|41890.2|41942.4|41902.4|41950.2|41902.4|41940.1|41890.1|0
1739458760000|2025-02-13 14:59:20|41942.3|41902.3|41934.8|41894.8|41951.8|41902.3|41932.4|41882.3|4
1739458770000|2025-02-13 14:59:30|41942.3|41882.3|41934.8|41894.8|41942.3|41894.8|41934.8|41882.3|0
1739458780000|2025-02-13 14:59:40|||||||||3
1739458790000|2025-02-13 14:59:50|||||||||1
1739458800000|2025-02-13 15:00:00|41934.9|41894.9|41934.8|41914.8|41952.3|41922|41934.8|41894.9|9
1739458810000|2025-02-13 15:00:10|41929.8|41889.8|41937.3|41877.3|41937.3|41889.8|41929.8|41877.3|3
1739458820000|2025-02-13 15:00:20|41927.1|41887.1|41924.7|41884.7|41927.1|41887.1|41924.7|41884.7|1
1739458830000|2025-02-13 15:00:30|41937.2|41877.2|41929.5|41889.5|41937.2|41892|41927.1|41877.2|15
1739458840000|2025-02-13 15:00:40|41929.3|41889.3|41914.5|41894.5|41929.3|41896.8|41912|41887|8
1739458850000|2025-02-13 15:00:50|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|1
1739458860000|2025-02-13 15:01:00|41916.9|41896.9|41909.4|41889.4|41916.9|41896.9|41909.4|41889.4|6
1739458870000|2025-02-13 15:01:10|||||||||5
1739458890000|2025-02-13 15:01:30|41911.8|41891.8|41911.8|41891.8|41911.8|41891.8|41911.8|41891.8|0
1739458900000|2025-02-13 15:01:40|41926.9|41886.9|41927.1|41887.1|41927.1|41887.1|41926.9|41886.9|2
1739458910000|2025-02-13 15:01:50|41929.4|41889.4|41931.8|41891.8|41931.8|41891.8|41929.4|41889.4|0
1739458920000|2025-02-13 15:02:00|41929.3|41889.3|41934.3|41874.3|41934.3|41889.4|41924.6|41874.3|0
1739458930000|2025-02-13 15:02:10|41931.9|41871.9|41931.9|41871.9|41931.9|41871.9|41931.9|41871.9|0
1739458940000|2025-02-13 15:02:20|41929.4|41869.4|41926.9|41866.9|41929.4|41869.4|41926.9|41866.9|1
1739458960000|2025-02-13 15:02:40|41916.8|41876.8|41914.4|41874.4|41916.8|41876.8|41914.4|41874.4|0
1739458970000|2025-02-13 15:02:50|41909.7|41869.7|41909.6|41869.6|41909.7|41869.7|41909.6|41869.6|1
1739458980000|2025-02-13 15:03:00|41904.4|41884.4|41937.4|41897.4|41942.2|41897.4|41904.4|41870|1
1739458990000|2025-02-13 15:03:10|41937.7|41897.7|41941.9|41921.9|41956.9|41924.4|41937.7|41897.7|8
1739459000000|2025-02-13 15:03:20|41941.6|41921.6|41932.1|41912.1|41941.6|41921.6|41932.1|41912.1|2
1739459010000|2025-02-13 15:03:30|41941.2|41901.2|41941.2|41901.2|41941.2|41901.2|41941.2|41901.2|0
1739459020000|2025-02-13 15:03:40|41929.4|41889.4|41929.4|41889.4|41929.4|41889.4|41929.4|41889.4|1
1739459030000|2025-02-13 15:03:50|41938.8|41878.8|41919.1|41879.1|41938.8|41879.1|41919.1|41878.8|0
1739459040000|2025-02-13 15:04:00|41914.4|41874.4|41912.1|41872.1|41914.4|41874.4|41912.1|41872.1|2
1739459050000|2025-02-13 15:04:10|41921.9|41861.9|41912.1|41872.1|41921.9|41872.1|41912.1|41861.9|0
1739459060000|2025-02-13 15:04:20|41921.9|41861.9|41919.6|41859.6|41921.9|41872.1|41909.4|41859.6|2
1739459070000|2025-02-13 15:04:30|41921.9|41861.9|41921.9|41861.9|41921.9|41861.9|41921.9|41861.9|0
1739459080000|2025-02-13 15:04:40|41919.6|41859.6|41926.9|41866.9|41926.9|41866.9|41919.6|41859.6|0
1739459090000|2025-02-13 15:04:50|41926.8|41866.8|41924.4|41864.4|41926.8|41866.8|41924.4|41864.4|0
1739459100000|2025-02-13 15:05:00|41924.6|41864.6|41919.4|41879.4|41926.9|41879.4|41919.4|41864.6|2
1739459110000|2025-02-13 15:05:10|41921.8|41881.8|41921.8|41881.8|41921.8|41881.8|41921.8|41881.8|1
1739459120000|2025-02-13 15:05:20|41931.6|41871.6|41927|41867|41931.6|41871.6|41926.8|41866.8|1
1739459130000|2025-02-13 15:05:30|41929.4|41869.4|41926.9|41866.9|41929.4|41869.4|41926.9|41866.9|0
1739459140000|2025-02-13 15:05:40|41924.5|41864.5|41921.9|41861.9|41924.5|41864.5|41921.9|41861.9|2
1739459150000|2025-02-13 15:05:50|41912|41872|41912|41872|41912|41872|41912|41872|12
1739459160000|2025-02-13 15:06:00|41911.9|41871.9|41911.9|41871.9|41911.9|41871.9|41911.9|41871.9|0
1739459170000|2025-02-13 15:06:10|41909.5|41869.5|41914.7|41874.7|41922.2|41874.7|41909.5|41862.2|2
1739459180000|2025-02-13 15:06:20|41914.8|41874.8|41914.8|41874.8|41914.8|41874.8|41914.8|41874.8|0
1739459200000|2025-02-13 15:06:40|41915|41875|41915|41875|41915|41875|41915|41875|1
1739459210000|2025-02-13 15:06:50|41917.3|41877.3|41904.7|41864.7|41924.5|41879.8|41904.7|41862.2|26
1739459220000|2025-02-13 15:07:00|41914.8|41854.8|41909.7|41869.7|41919.5|41869.7|41909.7|41854.8|0
1739459230000|2025-02-13 15:07:10|41919.5|41859.5|41922.2|41862.2|41922.2|41862.2|41919.5|41859.5|0
1739459240000|2025-02-13 15:07:20|41922|41862|41922.2|41862.2|41922.2|41862.2|41919.7|41859.7|0
1739459250000|2025-02-13 15:07:30|41922|41862|41909.7|41869.7|41922|41869.7|41909.7|41857.2|0
1739459260000|2025-02-13 15:07:40|41919.8|41859.8|41922|41862|41922.2|41862.2|41919.8|41859.8|0
1739459270000|2025-02-13 15:07:50|41919.7|41859.7|41931.9|41871.9|41931.9|41879.7|41919.7|41859.7|0
1739459280000|2025-02-13 15:08:00|41929.5|41869.5|41909.5|41869.5|41929.5|41874.2|41909.5|41869.5|5
1739459290000|2025-02-13 15:08:10|41907.2|41867.2|41899.8|41859.8|41909.5|41872|41892|41859.8|3
1739459310000|2025-02-13 15:08:30|41902.2|41862.2|41892|41872|41902.2|41872|41892|41862.2|0
1739459320000|2025-02-13 15:08:40|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|0
1739459340000|2025-02-13 15:09:00|41897|41877|41907|41867|41907|41879.2|41897|41867|1
1739459350000|2025-02-13 15:09:10|41907.2|41867.2|41924.5|41884.5|41929.5|41884.5|41902|41862.5|5
1739459360000|2025-02-13 15:09:20|41922.5|41882.5|41967.2|41907.2|41967.2|41925|41922.5|41882.5|2
1739459380000|2025-02-13 15:09:40|41957.3|41917.3|41957.3|41917.3|41957.3|41917.3|41957.3|41917.3|0
1739459390000|2025-02-13 15:09:50|41959.8|41919.8|41952.3|41932.3|41962.1|41932.3|41952.3|41919.8|0
1739459400000|2025-02-13 15:10:00|41954.6|41934.6|41964.6|41924.6|41964.6|41934.6|41954.6|41924.5|0
1739459410000|2025-02-13 15:10:10|41962.1|41922.1|41964.6|41944.6|41982.1|41944.6|41962.1|41922.1|4
1739459420000|2025-02-13 15:10:20|41974.3|41934.3|41982.1|41922.1|41982.1|41934.3|41969.6|41919.8|0
1739459430000|2025-02-13 15:10:30|41972|41932|41944.8|41924.8|41972|41939.3|41944.8|41924.8|12
1739459440000|2025-02-13 15:10:40|41939.6|41919.6|41949.3|41909.3|41949.3|41919.6|41939.6|41909.3|0
1739459450000|2025-02-13 15:10:50|41947|41907|41941.8|41901.8|41947|41907|41941.8|41901.8|0
1739459460000|2025-02-13 15:11:00|41939.5|41899.5|41959.3|41919.3|41962.1|41919.3|41934.3|41899.5|1
1739459470000|2025-02-13 15:11:10|41969.6|41909.6|41976.7|41916.7|41976.7|41916.7|41969.6|41909.6|1
1739459480000|2025-02-13 15:11:20|41974.2|41914.2|41967|41927|41974.2|41927|41964.5|41914.2|3
1739459490000|2025-02-13 15:11:30|41969.3|41929.3|41969.3|41929.3|41969.3|41929.3|41969.3|41929.3|0
1739459500000|2025-02-13 15:11:40|||||||||1
1739459510000|2025-02-13 15:11:50|41967|41927|41977.1|41917.1|41977.1|41927|41967|41917.1|10
1739459520000|2025-02-13 15:12:00|41979.5|41919.5|41964.6|41924.6|41979.5|41929.3|41964.6|41917.1|0
1739459540000|2025-02-13 15:12:20|||||||||1
1739459550000|2025-02-13 15:12:30|41962.1|41922.1|41964.6|41924.6|41964.6|41932|41952|41922.1|3
1739459560000|2025-02-13 15:12:40|41969.8|41929.8|41979.6|41939.6|41979.6|41949.5|41960.1|41929.8|4
1739459570000|2025-02-13 15:12:50|41982.1|41942.1|41974.6|41954.6|41982.1|41954.6|41974.6|41942.1|2
1739459590000|2025-02-13 15:13:10|41974.8|41954.8|41979.5|41959.5|41979.5|41959.5|41974.8|41954.8|12
1739459600000|2025-02-13 15:13:20|41982.1|41962.1|41984.8|41964.8|41984.8|41964.8|41982.1|41962.1|1
1739459610000|2025-02-13 15:13:30|41987.1|41967.1|41984.6|41944.6|42002.1|41967.1|41984.6|41942.1|2
1739459620000|2025-02-13 15:13:40|41992.1|41932.1|41949.8|41909.8|41992.1|41932.1|41949.8|41909.8|3
1739459630000|2025-02-13 15:13:50|41952.1|41912.1|41952.1|41912.1|41952.1|41912.1|41952.1|41912.1|2
1739459640000|2025-02-13 15:14:00|41947.1|41927.1|41949.6|41929.6|41949.6|41929.6|41944.6|41924.6|0
1739459650000|2025-02-13 15:14:10|||||||||1
1739459660000|2025-02-13 15:14:20|41964.6|41924.6|41964.6|41924.6|41964.6|41924.6|41964.6|41924.6|2
1739459670000|2025-02-13 15:14:30|41972.1|41912.1|41959.6|41919.6|41974.6|41919.6|41959.6|41912.1|0
1739459680000|2025-02-13 15:14:40|41962|41922|41977.7|41917.7|41977.7|41934.7|41954.7|41917.7|1
1739459690000|2025-02-13 15:14:50|41989.4|41929.4|41989.4|41929.4|41989.4|41929.4|41989.4|41929.4|1
1739459700000|2025-02-13 15:15:00|41979.7|41939.7|41995.6|41935.6|41995.6|41939.7|41979.7|41935.6|0
1739459710000|2025-02-13 15:15:10|42012.1|41952.1|42012.1|41952.1|42012.1|41952.1|42012.1|41952.1|1
1739459720000|2025-02-13 15:15:20|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|0
1739459730000|2025-02-13 15:15:30|41999.6|41979.6|41999.6|41979.6|42009.7|41981.9|41999.6|41969.7|0
1739459740000|2025-02-13 15:15:40|41997.2|41977.2|41979.1|41959.1|42002.2|41977.2|41979.1|41959.1|1
1739459750000|2025-02-13 15:15:50|41989.6|41949.6|41992.1|41952.1|41992.1|41952.1|41989.6|41949.6|0
1739459760000|2025-02-13 15:16:00|||||||||1
1739459770000|2025-02-13 15:16:10|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|0
1739459780000|2025-02-13 15:16:20|41984.7|41964.7|42002.2|41962.2|42002.2|41964.7|41984.7|41959.7|1
1739459820000|2025-02-13 15:17:00|42002.1|41962.1|41997.1|41957.1|42002.1|41962.1|41997.1|41957.1|3
1739459850000|2025-02-13 15:17:30|||||||||2
1739459860000|2025-02-13 15:17:40|41992.1|41952.1|41992.1|41952.1|41992.1|41952.1|41992.1|41952.1|57
1739459870000|2025-02-13 15:17:50|41985|41945|41974.6|41934.6|41994.7|41945|41974.6|41929.4|2
1739459880000|2025-02-13 15:18:00|41974.7|41934.7|41979.4|41939.4|41979.4|41939.4|41974.7|41934.7|3
1739459890000|2025-02-13 15:18:10|41977.1|41937.1|41949.6|41909.6|41977.1|41946.9|41949.6|41909.6|6
1739459900000|2025-02-13 15:18:20|41949.7|41909.7|41950.3|41910.3|41950.3|41920|41940|41909.7|0
1739459910000|2025-02-13 15:18:30|41955|41915|41964.3|41924.3|41976.8|41934.6|41952.2|41915|5
1739459920000|2025-02-13 15:18:40|41966.8|41926.8|41964.4|41924.4|41966.8|41926.8|41964.4|41924.4|5
1739459930000|2025-02-13 15:18:50|41962.1|41922.1|41974.6|41954.6|41974.8|41954.6|41962.1|41914.8|6
1739459940000|2025-02-13 15:19:00|41992.1|41952.1|41992.1|41952.1|41992.1|41952.1|41992.1|41952.1|0
1739459950000|2025-02-13 15:19:10|41989.3|41969.3|41997.2|41957.2|41997.2|41969.4|41986.9|41956.6|11
1739459960000|2025-02-13 15:19:20|41999.5|41959.5|41997|41957|41999.5|41959.5|41997|41957|4
1739459970000|2025-02-13 15:19:30|42002.2|41962.2|41994.4|41954.4|42004.5|41967|41986.9|41954.4|1
1739459980000|2025-02-13 15:19:40|41994.7|41954.7|41989.5|41949.5|41999.5|41961.9|41981.9|41949.5|1
1739459990000|2025-02-13 15:19:50|41999.7|41939.7|41992|41952|41999.7|41952|41989.5|41939.7|13
1739460000000|2025-02-13 15:20:00|41989.5|41949.5|42009.7|41949.7|42009.7|41954.8|41989.5|41949.5|25
1739460010000|2025-02-13 15:20:10|42012.3|41952.3|42011.9|41991.9|42042.8|41991.9|42002.2|41952.3|8
1739460020000|2025-02-13 15:20:20|42032.3|41972.3|42004.4|41984.4|42032.3|41984.5|42004.4|41972.3|56
1739460030000|2025-02-13 15:20:30|42002|41982|41999.4|41959.4|42008.8|41982|41999.2|41959.2|0
1739460040000|2025-02-13 15:20:40|42001.4|41961.4|41982|41962|42001.4|41966.6|41982|41956.7|4
1739460050000|2025-02-13 15:20:50|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|0
1739460060000|2025-02-13 15:21:00|41982.2|41962.2|42039.5|41999.5|42052|41999.5|41982.2|41962.2|0
1739460070000|2025-02-13 15:21:10|42047|41987|42034.5|41994.5|42049.5|41994.5|42034.5|41984.5|1
1739460080000|2025-02-13 15:21:20|42042|41982|42042|41982|42042|41982|42042|41982|1
1739460090000|2025-02-13 15:21:30|42039.7|41979.7|42014.5|41994.5|42039.7|41994.5|42014.5|41979.7|2
1739460100000|2025-02-13 15:21:40|42012|41992|42004.1|41964.1|42022|41992|41998.9|41962|1
1739460110000|2025-02-13 15:21:50|41994.2|41974.2|41997|41957|42001.7|41974.2|41994.2|41957|0
1739460120000|2025-02-13 15:22:00|41984.5|41964.5|41989.5|41949.5|41989.5|41964.5|41984.5|41949.5|0
1739460140000|2025-02-13 15:22:20|||||||||1
1739460170000|2025-02-13 15:22:50|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|9
1739460180000|2025-02-13 15:23:00|41977|41957|42004.8|41944.8|42004.8|41964.1|41974.5|41944.8|51
1739460190000|2025-02-13 15:23:10|41999.8|41959.8|42004.5|41964.5|42004.5|41964.5|41999.8|41959.8|0
1739460200000|2025-02-13 15:23:20|42009.5|41949.5|42002|41942|42009.5|41949.5|42002|41942|0
1739460210000|2025-02-13 15:23:30|41987|41947|41987|41947|41987|41947|41987|41947|1
1739460220000|2025-02-13 15:23:40|41972|41952|41957|41917|41991.3|41952|41944.2|41909.4|3
1739460230000|2025-02-13 15:23:50|41949.5|41929.5|41949.5|41909.5|41962|41929.5|41949.5|41909.5|0
1739460240000|2025-02-13 15:24:00|41957|41897|41964.5|41924.5|41967|41924.5|41947.1|41897|0
1739460250000|2025-02-13 15:24:10|41964.3|41924.3|41964.3|41924.3|41964.3|41924.3|41964.3|41924.3|1
1739460260000|2025-02-13 15:24:20|41962|41922|41951.8|41911.8|41962|41924.5|41944.5|41911.8|0
1739460270000|2025-02-13 15:24:30|41949.5|41909.5|41944.5|41904.5|41957|41909.5|41944.5|41897|1
1739460280000|2025-02-13 15:24:40|41942.1|41902.1|41942.1|41902.1|41942.1|41902.1|41942.1|41902.1|0
1739460300000|2025-02-13 15:25:00|41944.5|41904.5|41944.5|41904.5|41944.5|41904.5|41944.5|41904.5|0
1739460320000|2025-02-13 15:25:20|41949.5|41909.5|41949.5|41909.5|41949.5|41909.5|41949.5|41909.5|2
1739460330000|2025-02-13 15:25:30|41940.2|41920.2|41940.4|41920.4|41940.4|41920.4|41940.2|41920.2|1
1739460340000|2025-02-13 15:25:40|41952.1|41932.1|41974.5|41934.5|41974.5|41934.5|41952.1|41932.1|0
1739460350000|2025-02-13 15:25:50|41974.6|41934.6|41979.5|41939.5|41979.5|41939.5|41974.6|41934.6|1
1739460360000|2025-02-13 15:26:00|41989.3|41929.3|41989.3|41929.3|41989.3|41929.3|41989.3|41929.3|0
1739460370000|2025-02-13 15:26:10|41977.1|41937.1|41957|41937|41987|41937.1|41957|41927|1
1739460380000|2025-02-13 15:26:20|41956.7|41936.7|41957|41917|41961.7|41936.7|41956.7|41917|0
1739460390000|2025-02-13 15:26:30|41977||41977||41977||41977||0
1739460400000|2025-02-13 15:26:40|41976.7|41916.7|41979.6|41919.6|41979.6|41922.1|41959.5|41912|0
1739460420000|2025-02-13 15:27:00|41977|41917|41966.7|41926.7|41977|41926.7|41966.7|41917|0
1739460430000|2025-02-13 15:27:10|41949.5|41929.5|41974.5|41914.5|41974.5|41929.5|41937.3|41907|1
1739460440000|2025-02-13 15:27:20|41977|41917|41977|41917|41977|41917|41977|41917|0
1739460450000|2025-02-13 15:27:30|41967.1|41927.1|41969.5|41929.5|41969.5|41929.5|41967.1|41927.1|0
1739460470000|2025-02-13 15:27:50|41954.5|41934.5|41949.5|41929.5|41962|41934.5|41949.5|41922|0
1739460490000|2025-02-13 15:28:10|41959.3|41919.3|41944.3|41924.3|41959.3|41924.3|41944.3|41914.6|2
1739460500000|2025-02-13 15:28:20|41939.6|41919.6|41937|41917|41939.6|41919.6|41937|41917|15
1739460510000|2025-02-13 15:28:30|41937.1|41917.1|41959.3|41919.3|41961.8|41921.8|41937.1|41899.9|10
1739460520000|2025-02-13 15:28:40|41949.2|41929.2|41956.9|41916.9|41959.3|41929.4|41949.2|41916.9|11
1739460530000|2025-02-13 15:28:50|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|6
1739460540000|2025-02-13 15:29:00|41954.3|41914.3|41954.3|41914.3|41954.3|41914.3|41954.3|41914.3|0
1739460550000|2025-02-13 15:29:10|41936.8|41916.8|41936.8|41916.8|41936.8|41916.8|41936.8|41916.8|5
1739460560000|2025-02-13 15:29:20|41934.3|41914.3|41934.1|41914.1|41934.3|41914.3|41934.1|41914.1|4
1739460570000|2025-02-13 15:29:30|41934.3|41914.3|41943.7|41923.7|41961.6|41923.9|41931.8|41901.6|4
1739460580000|2025-02-13 15:29:40|41934.1|41914.1|41934.1|41914.1|41934.1|41914.1|41934.1|41914.1|2
1739460590000|2025-02-13 15:29:50|||||||||11
1739460600000|2025-02-13 15:30:00|41944.1|41904.1|41944.1|41904.1|41944.1|41904.1|41944.1|41904.1|1
1739460610000|2025-02-13 15:30:10|41946.6|41906.6|41949|41909|41949|41909|41946.6|41906.6|0
1739460620000|2025-02-13 15:30:20|41964|41904|41961.8|41921.8|41971.6|41921.8|41954.4|41904|20
1739460630000|2025-02-13 15:30:30|41964.1|41924.1|41981.9|41921.9|41981.9|41939.1|41956.8|41921.9|18
1739460640000|2025-02-13 15:30:40|41986.6|41926.6|41986.6|41926.6|41986.6|41926.6|41986.6|41926.6|9
1739460650000|2025-02-13 15:30:50|41976.8|41936.8|41976.8|41936.8|41976.8|41936.8|41976.8|41936.8|0
1739460660000|2025-02-13 15:31:00|41979.3|41939.3|41969.4|41949.4|41979.3|41951.8|41967.1|41936.9|5
1739460670000|2025-02-13 15:31:10|41969.6|41949.6|41979.3|41939.3|41979.3|41949.6|41969.4|41939.3|0
1739460680000|2025-02-13 15:31:20|41971.8|41951.8|41974.1|41954.1|41974.1|41954.1|41971.8|41951.8|1
1739460700000|2025-02-13 15:31:40|41984.3|41944.3|41976.9|41956.9|41984.3|41956.9|41974.1|41944.3|4
1739460710000|2025-02-13 15:31:50|41979.3|41959.3|42014.4|41974.4|42014.4|41974.4|41974.1|41937.8|4
1739460720000|2025-02-13 15:32:00|42014.3|41974.3|42016.9|41976.9|42016.9|41976.9|42014.3|41974.3|1
1739460730000|2025-02-13 15:32:10|42014.6|41974.6|42009.3|41969.3|42014.6|41984.4|42004.4|41969.3|1
1739460750000|2025-02-13 15:32:30|42011.8|41971.8|42011.8|41971.8|42011.8|41971.8|42011.8|41971.8|0
1739460760000|2025-02-13 15:32:40|42009.3|41969.3|42009.3|41969.3|42009.4|41969.4|42009.3|41969.3|0
1739460770000|2025-02-13 15:32:50|41999.4|41979.4|42009.1|41969.1|42009.1|41979.4|41999.4|41969.1|16
1739460780000|2025-02-13 15:33:00|42004.4|41964.4|42004.3|41964.3|42014.3|41964.4|42004.1|41951.9|13
1739460790000|2025-02-13 15:33:10|41994.1|41974.1|41999.3|41959.3|42001.6|41974.1|41994.1|41959.3|1
1739460800000|2025-02-13 15:33:20|41986.8|41966.8|41978.8|41958.8|41986.8|41966.8|41978.8|41958.8|53
1739460810000|2025-02-13 15:33:30|||||||||1
1739460820000|2025-02-13 15:33:40|41974.1|41954.1|42009.4|41969.4|42009.4|41979.4|41974.1|41945.6|5
1739460830000|2025-02-13 15:33:50|42004.4|41964.4|42011.6|41951.6|42011.6|41964.4|42004.2|41951.6|9
1739460840000|2025-02-13 15:34:00|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|5
1739460850000|2025-02-13 15:34:10|42011.6|41951.6|41988.7|41928.7|42011.6|41958.7|41978.7|41928.7|19
1739460860000|2025-02-13 15:34:20|41978.5|41938.5|41961.4|41941.4|41978.5|41941.4|41961.4|41931.3|5
1739460870000|2025-02-13 15:34:30|||||||||5
1739460890000|2025-02-13 15:34:50|41971.6|41931.6|41966.6|41926.6|41971.6|41931.6|41966.6|41926.6|1
1739460900000|2025-02-13 15:35:00|41971.6|41931.6|41971.6|41931.6|41971.6|41931.6|41971.6|41931.6|1
1739460910000|2025-02-13 15:35:10|||||||||1
1739460920000|2025-02-13 15:35:20|41971.9|41931.9|42013.9|41973.9|42013.9|41984.1|41971.9|41931.9|10
1739460930000|2025-02-13 15:35:30|42014.1|41974.1|42016.3|41976.3|42016.3|41986.4|42004.1|41973.9|16
1739460940000|2025-02-13 15:35:40|42014.2|41974.2|42016.6|41956.6|42023.6|41976.3|42014.2|41956.6|0
1739460950000|2025-02-13 15:35:50|42013.9|41953.9|41994.2|41954.2|42013.9|41956.7|41994.2|41953.9|26
1739460960000|2025-02-13 15:36:00|41984.4|41964.4|41989.7|41969.7|41996.9|41969.7|41984.4|41956.9|14
1739460970000|2025-02-13 15:36:10|41992|41972|42003.8|41963.8|42011.6|41972|41992|41951.6|15
1739461000000|2025-02-13 15:36:40|41994.4|41954.4|42004.2|41944.2|42006.7|41956.7|41993.9|41944.2|0
1739461010000|2025-02-13 15:36:50|41993.8|41953.8|41994.2|41934.2|41994.2|41953.8|41986.7|41934.2|1
1739461020000|2025-02-13 15:37:00|||||||||1
1739461040000|2025-02-13 15:37:20|||||||||34
1739461050000|2025-02-13 15:37:30|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|2
1739461060000|2025-02-13 15:37:40|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|1
1739461070000|2025-02-13 15:37:50|41979.4|41959.4|41979.5|41959.5|41979.5|41959.5|41979.4|41959.4|4
1739461080000|2025-02-13 15:38:00|41981.9|41961.9|41982.1|41962.1|41982.1|41962.1|41981.9|41961.9|1
1739461090000|2025-02-13 15:38:10|41984.5|41964.5|41996.7|41976.7|41996.7|41976.7|41984.5|41964.5|1
1739461110000|2025-02-13 15:38:30|||||||||3
1739461120000|2025-02-13 15:38:40|41994.2|41974.2|42009.2|41969.2|42009.2|41974.2|41994|41964.2|5
1739461130000|2025-02-13 15:38:50|42009.3|41969.3|42004.3|41984.3|42019.5|41984.3|42004.3|41959.5|7
1739461140000|2025-02-13 15:39:00|42004.2|41984.2|41994.3|41954.3|42006.5|41984.2|41979.3|41954.2|1
1739461170000|2025-02-13 15:39:30|42004.2|41944.2|42004.2|41944.2|42004.2|41944.2|42004.2|41944.2|0
1739461180000|2025-02-13 15:39:40|41994.3|41954.3|41991.8|41951.8|41994.3|41954.3|41991.8|41951.8|0
1739461210000|2025-02-13 15:40:10|41981.7|41961.7|41991.8|41951.8|41991.8|41961.7|41981.7|41951.8|0
1739461220000|2025-02-13 15:40:20|41984.3|41964.3|42004.9|41944.9|42004.9|41964.3|41984.3|41944.9|0
1739461230000|2025-02-13 15:40:30|42014.3|41954.3|42014.2|41954.2|42014.3|41954.3|42014.2|41954.2|0
1739461240000|2025-02-13 15:40:40|42011.8|41951.8|42011.8|41951.8|42011.8|41951.8|42011.8|41951.8|0
1739461270000|2025-02-13 15:41:10|42006.8|41966.8|42006.8|41966.8|42006.8|41966.8|42006.8|41966.8|2
1739461290000|2025-02-13 15:41:30|42009.3|41969.3|42009.3|41969.3|42009.3|41969.3|42009.3|41969.3|1
1739461300000|2025-02-13 15:41:40|42021.8|41961.8|42011.8|41971.8|42021.8|41974.3|42011.8|41961.8|1
1739461310000|2025-02-13 15:41:50|42014.3|41974.3|42014.3|41974.3|42014.3|41974.3|42014.3|41974.3|2
1739461320000|2025-02-13 15:42:00|||||||||2
1739461350000|2025-02-13 15:42:30|42014.4|41974.4|42004.3|41984.3|42016.8|41989.3|42004.3|41974.4|0
1739461360000|2025-02-13 15:42:40|42004.2|41984.2|41979|41959|42004.2|41984.2|41979|41959|5
1739461370000|2025-02-13 15:42:50|41999.6|41939.6|41999.6|41939.6|41999.6|41939.6|41999.6|41939.6|7
1739461380000|2025-02-13 15:43:00|42009|41949|42001.2|41961.2|42011.2|41961.2|42001.1|41948.9|1
1739461390000|2025-02-13 15:43:10|42008.3|41968.3|42008.3|41968.3|42008.3|41968.3|42008.3|41968.3|0
1739461400000|2025-02-13 15:43:20|||||||||3
1739461410000|2025-02-13 15:43:30|42013|41973|42025.9|41965.9|42025.9|41973|42013|41963.4|5
1739461420000|2025-02-13 15:43:40|42028.3|41968.3|42008.7|41988.7|42028.3|41988.7|42003.7|41965.8|6
1739461430000|2025-02-13 15:43:50|42003.7|41983.7|41996.2|41956.2|42003.7|41983.7|41993.7|41956.2|1
1739461450000|2025-02-13 15:44:10|41998.6|41958.6|41992.8|41972.8|42008.4|41972.8|41992.8|41958.4|24
1739461460000|2025-02-13 15:44:20|41995.2|41975.2|42007.5|41967.5|42010.5|41975.5|41992.8|41967.5|10
1739461470000|2025-02-13 15:44:30|42005.2|41965.2|42002.7|41962.7|42005.2|41965.2|42002.7|41962.7|4
1739461480000|2025-02-13 15:44:40|||||||||2
1739461490000|2025-02-13 15:44:50|42000.3|41960.3|42000.2|41960.2|42000.3|41960.3|42000.2|41960.2|7
1739461500000|2025-02-13 15:45:00|41997.8|41957.8|41982.2|41962.2|42007.7|41962.2|41982.2|41947.7|40
1739461510000|2025-02-13 15:45:10|41975|41955|41970|41950|41975|41955|41970|41950|0
1739461520000|2025-02-13 15:45:20|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|5
1739461530000|2025-02-13 15:45:30|||||||||1
1739461540000|2025-02-13 15:45:40|41970|41950|41974.7|41954.7|41982.7|41954.7|41970|41942.7|20
1739461550000|2025-02-13 15:45:50|41974.6|41954.6|41972.1|41952.1|41974.6|41954.6|41972.1|41952.1|6
1739461560000|2025-02-13 15:46:00|41974.1|41954.1|41971.6|41951.6|41974.1|41954.1|41971.6|41951.6|1
1739461570000|2025-02-13 15:46:10|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|4
1739461580000|2025-02-13 15:46:20|41996.8|41956.8|41996.6|41976.6|42004.1|41976.6|41986.9|41956.8|2
1739461590000|2025-02-13 15:46:30|42001.8|41961.8|42001.8|41961.8|42001.8|41961.8|42001.8|41961.8|2
1739461600000|2025-02-13 15:46:40|42004.3|41964.3|42004.3|41964.3|42004.3|41964.3|42004.3|41964.3|1
1739461610000|2025-02-13 15:46:50|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|0
1739461620000|2025-02-13 15:47:00|||||||||1
1739461630000|2025-02-13 15:47:10|42009.1|41969.1|42009.1|41969.1|42009.1|41969.1|42009.1|41969.1|1
1739461640000|2025-02-13 15:47:20|42011.5|41971.5|42002.2|41962.2|42017|41971.5|42002.2|41952.3|4
1739461650000|2025-02-13 15:47:30|42004.5|41964.5|42024.7|41964.7|42027.2|41967.2|42004.4|41964.4|3
1739461670000|2025-02-13 15:47:50|42022.3|41962.3|42022.3|41962.3|42022.3|41962.3|42022.3|41962.3|1
1739461680000|2025-02-13 15:48:00|42024.7|41964.7|42012.3|41992.3|42024.7|41992.3|42012.3|41964.7|2
1739461690000|2025-02-13 15:48:10|42010|41990|42014.8|41994.8|42025|41994.8|42010|41980.3|6
1739461700000|2025-02-13 15:48:20|42012.5|41992.5|42014.8|41994.8|42025|41994.8|42012.5|41985|1
1739461710000|2025-02-13 15:48:30|42012.5|41992.5|42017.5|41997.5|42025|41997.5|42012.5|41985|0
1739461720000|2025-02-13 15:48:40|42017.3|41997.3|42017.5|41997.5|42017.5|41997.5|42015|41995|1
1739461730000|2025-02-13 15:48:50|42020|42000|42010.6|41990.6|42020|42000|42008.1|41988.1|1
1739461740000|2025-02-13 15:49:00|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|0
1739461750000|2025-02-13 15:49:10|42005.7|41985.7|41992.6|41972.6|42015.1|41985.7|41992.6|41972.6|12
1739461760000|2025-02-13 15:49:20|41992.5|41972.5|42000.1|41980.1|42002.9|41980.1|41990|41962.9|1
1739461770000|2025-02-13 15:49:30|42002.5|41982.5|42010.1|41990.1|42010.1|41990.1|42002.5|41982.5|2
1739461780000|2025-02-13 15:49:40|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|1
1739461800000|2025-02-13 15:50:00|42032|41972|42027.3|41967.3|42032|41972|42027.3|41967.3|4
1739461810000|2025-02-13 15:50:10|42017.5|41977.5|42017.5|41977.5|42017.5|41977.5|42017.5|41977.5|0
1739461820000|2025-02-13 15:50:20|42022.2|41982.2|42000|41980|42022.2|41987.2|42000|41980|3
1739461830000|2025-02-13 15:50:30|41999.7|41979.7|41995|41975|41999.7|41979.7|41995|41975|5
1739461840000|2025-02-13 15:50:40|||||||||1
1739461860000|2025-02-13 15:51:00|41994.8|41974.8|41997.5|41977.5|41997.5|41977.5|41992.5|41972.5|24
1739461870000|2025-02-13 15:51:10|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|2
1739461880000|2025-02-13 15:51:20|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|5
1739461890000|2025-02-13 15:51:30|||||||||2
1739461900000|2025-02-13 15:51:40|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|2
1739461910000|2025-02-13 15:51:50|42009.9|41969.9|42000.1|41980.1|42009.9|41982.4|42000.1|41969.9|3
1739461920000|2025-02-13 15:52:00|42002.4|41982.4|42002.4|41982.4|42014.9|41982.4|42002.4|41972.6|6
1739461930000|2025-02-13 15:52:10|42012.6|41972.6|42009.9|41989.9|42012.6|41989.9|42005.1|41972.6|5
1739461940000|2025-02-13 15:52:20|42014.9|41994.9|42022.3|41982.3|42027.6|41997.7|42012.4|41982.3|13
1739461950000|2025-02-13 15:52:30|42007.7|41987.7|42005.4|41985.4|42007.7|41987.7|42005.4|41985.4|0
1739461960000|2025-02-13 15:52:40|42002.7|41982.7|42002.7|41982.7|42002.7|41982.7|42002.7|41982.7|4
1739461970000|2025-02-13 15:52:50|42010.2|41970.2|42000.2|41980.2|42010.2|41980.2|42000.1|41970.2|2
1739461980000|2025-02-13 15:53:00|42002.7|41982.7|42002.7|41982.7|42012.9|41982.7|42002.7|41972.9|1
1739461990000|2025-02-13 15:53:10|42012.9|41972.9|42002.7|41982.7|42015.2|41982.7|42002.7|41972.9|0
1739462000000|2025-02-13 15:53:20|42000.4|41980.4|42000.4|41980.4|42000.4|41980.4|42000.4|41980.4|1
1739462010000|2025-02-13 15:53:30|42005.1|41985.1|42005.1|41985.1|42005.1|41985.1|42005.1|41985.1|1
1739462020000|2025-02-13 15:53:40|42015.2|41975.2|42000.4|41980.4|42015.2|41982.7|42000.4|41975.2|1
1739462040000|2025-02-13 15:54:00|42002.7|41982.7|42007.7|41987.7|42012.9|41987.7|42002.7|41972.9|3
1739462050000|2025-02-13 15:54:10|||||||||1
1739462090000|2025-02-13 15:54:50|42005.2|41985.2|42010.1|41990.1|42010.1|41990.1|42005.2|41985.2|7
1739462110000|2025-02-13 15:55:10|||||||||1
1739462120000|2025-02-13 15:55:20|42007.6|41987.6|42015.6|41995.6|42020.5|41995.6|42007.6|41980.5|1
1739462130000|2025-02-13 15:55:30|42015.5|41995.5|42017.8|41997.8|42017.8|41997.8|42015.5|41995.5|2
1739462140000|2025-02-13 15:55:40|42017.7|41997.7|42027.8|41987.8|42030.2|42000|42015.3|41987.8|0
1739462150000|2025-02-13 15:55:50|42020|42000|42020|42000|42020|42000|42020|42000|0
1739462160000|2025-02-13 15:56:00|42017.7|41997.7|42017.7|41997.7|42017.7|41997.7|42017.7|41997.7|0
1739462170000|2025-02-13 15:56:10|42020.3|42000.3|42025.2|42005.2|42025.2|42005.2|42020.3|42000.3|2
1739462190000|2025-02-13 15:56:30|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|3
1739462200000|2025-02-13 15:56:40|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|0
1739462210000|2025-02-13 15:56:50|42007.7|41987.7|42007.7|41987.7|42007.7|41987.7|42007.7|41987.7|1
1739462230000|2025-02-13 15:57:10|42010|41990|42012.5|41992.5|42012.5|41992.5|42010|41990|0
1739462240000|2025-02-13 15:57:20|42015.3|41995.3|42112.5|42072.5|42122.5|42072.5|42015.3|41985.5|7
1739462250000|2025-02-13 15:57:30|42112.8|42072.8|42163.1|42103.1|42163.1|42103.1|42107.8|42072.8|2
1739462260000|2025-02-13 15:57:40|42174.9|42114.9|42174.9|42114.9|42177.2|42117.2|42174.9|42114.9|1
1739462270000|2025-02-13 15:57:50|42177.2|42117.2|42165.2|42125.2|42177.2|42127.5|42165.2|42117.2|5
1739462280000|2025-02-13 15:58:00|42167.5|42127.5|42170.2|42150.2|42170.2|42150.2|42157.7|42127.5|52
1739462290000|2025-02-13 15:58:10|42170|42150|42165.2|42145.2|42170.2|42150|42160.3|42130.2|5
1739462300000|2025-02-13 15:58:20|42170.2|42150.2|42232.7|42192.7|42232.7|42192.7|42170.2|42150.2|8
1739462310000|2025-02-13 15:58:30|42235.2|42195.2|42208.1|42188.1|42237.5|42197.5|42208.1|42188.1|1
1739462320000|2025-02-13 15:58:40|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|0
1739462330000|2025-02-13 15:58:50|42210.2|42190.2|42207.7|42187.7|42210.3|42190.3|42205.5|42185.5|4
1739462340000|2025-02-13 15:59:00|42217.8|42177.8|42240.5|42200.5|42250.2|42205|42210.5|42177.8|8
1739462350000|2025-02-13 15:59:10|42247.7|42207.7|42255.2|42235.2|42255.2|42235.2|42245.6|42207.7|0
1739462360000|2025-02-13 15:59:20|42255.6|42235.6|42273.1|42233.1|42273.1|42242.7|42255.6|42233.1|20
1739462370000|2025-02-13 15:59:30|42275.4|42235.4|42250.3|42210.3|42275.4|42235.4|42250.3|42202.8|16
1739462380000|2025-02-13 15:59:40|42250.2|42210.2|42235.3|42215.3|42250.2|42215.3|42235.3|42205.4|0
1739462390000|2025-02-13 15:59:50|42245.2|42205.2|42230.3|42210.3|42245.2|42210.3|42230.3|42205.2|2
1739462400000|2025-02-13 16:00:00|42225.6|42205.6|42237.8|42217.8|42237.8|42217.8|42225.6|42205.6|2
1739462410000|2025-02-13 16:00:10|42256|42196|42205.4|42145.4|42256|42216|42205|42145.4|6
1739462420000|2025-02-13 16:00:20|42187.9|42147.9|42177.9|42117.9|42187.9|42147.9|42175.4|42115.4|4
1739462430000|2025-02-13 16:00:30|42178.1|42118.1|42190.6|42150.6|42191|42150.6|42170.6|42118.1|0
1739462440000|2025-02-13 16:00:40|42192.9|42152.9|42201.8|42141.8|42205.4|42155.3|42192.9|42141.8|2
1739462450000|2025-02-13 16:00:50|42190|42130|42180.3|42120.3|42190|42130|42180.3|42120.3|1
1739462460000|2025-02-13 16:01:00|42180|42120|42205.3|42145.3|42205.3|42145.3|42177.6|42117.6|8
1739462470000|2025-02-13 16:01:10|42202.9|42142.9|42198.1|42138.1|42202.9|42142.9|42198.1|42138.1|1
1739462480000|2025-02-13 16:01:20|42183.5|42163.5|42183.5|42163.5|42183.5|42163.5|42183.5|42163.5|3
1739462490000|2025-02-13 16:01:30|42195.3|42175.3|42223.4|42163.4|42223.4|42175.3|42195.3|42163.4|1
1739462500000|2025-02-13 16:01:40|42242.2|42182.2|42242.2|42182.2|42242.2|42182.2|42242.2|42182.2|0
1739462510000|2025-02-13 16:01:50|42225.4|42205.4|42232.5|42212.5|42232.5|42212.5|42225.4|42205.4|0
1739462520000|2025-02-13 16:02:00|42242.8|42202.8|42242.9|42202.9|42242.9|42202.9|42242.8|42202.8|6
1739462540000|2025-02-13 16:02:20|42245.4|42205.4|42246|42206|42246|42206|42245.4|42205.4|0
1739462550000|2025-02-13 16:02:30|42250.7|42210.7|42243.2|42223.2|42250.7|42223.2|42243.2|42210.7|0
1739462560000|2025-02-13 16:02:40|42252.6|42232.6|42248.2|42208.2|42252.6|42232.6|42236.1|42205.9|5
1739462570000|2025-02-13 16:02:50|42265.4|42205.4|42260.7|42220.7|42265.4|42232.9|42250.6|42205.4|4
1739462580000|2025-02-13 16:03:00|42265.6|42225.6|42267.9|42227.9|42267.9|42227.9|42265.6|42225.6|0
1739462590000|2025-02-13 16:03:10|42278.1|42218.1|42307.9|42267.9|42310.6|42275.6|42266|42218.1|13
1739462600000|2025-02-13 16:03:20|42308.1|42268.1|42300.3|42280.3|42308.1|42280.3|42297.9|42268.1|0
1739462610000|2025-02-13 16:03:30|42297.9|42277.9|42388.1|42328.1|42388.1|42342.9|42297.9|42277.9|9
1739462620000|2025-02-13 16:03:40|42380.3|42340.3|42385.4|42325.4|42390.4|42342.9|42380.3|42325.4|1
1739462630000|2025-02-13 16:03:50|42380.4|42340.4|42382.6|42362.6|42382.6|42362.6|42377.9|42340.4|1
1739462640000|2025-02-13 16:04:00|42402.2|42342.2|42382.9|42362.9|42402.2|42362.9|42382.9|42335.4|0
1739462650000|2025-02-13 16:04:10|42402.5|42342.5|42383.2|42343.2|42402.5|42343.2|42380.8|42333.3|42
1739462660000|2025-02-13 16:04:20|42388.2|42348.2|42388.2|42348.2|42388.2|42348.2|42388.2|42348.2|3
1739462670000|2025-02-13 16:04:30|42388|42348|42393.8|42333.8|42398.3|42348|42383.5|42333.6|7
1739462680000|2025-02-13 16:04:40|42393.6|42333.6|42381.1|42341.1|42393.6|42343.5|42381.1|42331.3|5
1739462690000|2025-02-13 16:04:50|42383.6|42343.6|42389.2|42349.2|42399.2|42356.4|42376.3|42336.9|11
1739462700000|2025-02-13 16:05:00|42389.4|42349.4|42409.6|42369.6|42409.6|42369.6|42374.6|42342.1|67
1739462710000|2025-02-13 16:05:10|42412|42372|42416.7|42376.7|42416.7|42376.7|42412|42372|7
1739462720000|2025-02-13 16:05:20|42407|42387|42407|42387|42407|42387|42407|42387|6
1739462730000|2025-02-13 16:05:30|42409.3|42389.3|42414.3|42394.3|42414.3|42394.3|42409.3|42389.3|1
1739462740000|2025-02-13 16:05:40|42416.7|42396.7|42429.2|42389.2|42429.2|42399.1|42416.7|42389.2|6
1739462750000|2025-02-13 16:05:50|42429.1|42389.1|42429.1|42389.1|42429.1|42389.1|42429.1|42389.1|0
1739462760000|2025-02-13 16:06:00|42428.9|42388.9|42391.6|42331.6|42428.9|42388.9|42389.1|42331.6|1
1739462770000|2025-02-13 16:06:10|42389.2|42329.2|42391.5|42331.5|42391.5|42331.5|42389.2|42329.2|0
1739462780000|2025-02-13 16:06:20|42381.7|42341.7|42381.5|42341.5|42381.7|42341.7|42381.5|42341.5|1
1739462800000|2025-02-13 16:06:40|42371.7|42351.7|42378.8|42338.8|42388.9|42351.8|42369.6|42328.9|14
1739462810000|2025-02-13 16:06:50|42374|42334|42373.9|42333.9|42374|42334|42373.9|42333.9|7
1739462820000|2025-02-13 16:07:00|42371.5|42331.5|42341.7|42281.7|42378.3|42331.5|42339.2|42279.2|3
1739462830000|2025-02-13 16:07:10|42341.1|42281.1|42315.5|42275.5|42341.1|42281.1|42315.5|42266.2|1
1739462840000|2025-02-13 16:07:20|42292|42252|42267.1|42227.1|42292|42252|42262|42211.8|4
1739462850000|2025-02-13 16:07:30|42269.5|42229.5|42254.5|42194.5|42284.2|42237|42252|42192|2
1739462860000|2025-02-13 16:07:40|42235.1|42215.1|42256.4|42236.4|42271.8|42236.4|42235.1|42204.3|28
1739462870000|2025-02-13 16:07:50|42269.2|42229.2|42266.7|42206.7|42278.7|42229.5|42266.7|42206.7|6
1739462880000|2025-02-13 16:08:00|42264.3|42204.3|42259.3|42199.3|42264.3|42204.3|42259.3|42199.3|1
1739462890000|2025-02-13 16:08:10|42261.8|42201.8|42292.1|42252.1|42292.1|42252.1|42261.8|42201.8|1
1739462900000|2025-02-13 16:08:20|42284.3|42264.3|42294.5|42254.5|42294.5|42264.3|42284.3|42254.5|1
1739462910000|2025-02-13 16:08:30|42282|42262|42286.5|42246.5|42286.5|42262|42281.4|42246.5|5
1739462920000|2025-02-13 16:08:40|42274|42254|42281.2|42221.2|42286.4|42254|42274|42221.2|4
1739462930000|2025-02-13 16:08:50|42271.1|42231.1|42271.5|42231.5|42271.5|42241.7|42259|42228.7|19
1739462940000|2025-02-13 16:09:00|42285.2|42225.2|42291.4|42251.4|42309|42253.7|42285.2|42225.2|10
1739462950000|2025-02-13 16:09:10|42300.8|42240.8|42291.4|42231.4|42300.8|42240.8|42291.4|42231.4|0
1739462970000|2025-02-13 16:09:30|42289|42229|42279.5|42239.5|42289|42239.5|42279.5|42229|9
1739462980000|2025-02-13 16:09:40|42309.5|42249.5|42325.9|42265.9|42328.3|42268.3|42309.5|42249.5|1
1739463000000|2025-02-13 16:10:00|42316.9|42276.9|42316.9|42276.9|42316.9|42276.9|42316.9|42276.9|0
1739463010000|2025-02-13 16:10:10|42321.9|42281.9|42316.9|42296.9|42322.1|42296.9|42311.9|42281.9|13
1739463020000|2025-02-13 16:10:20|42327.1|42287.1|42319.3|42279.3|42336.5|42296.9|42316.9|42276.5|8
1739463030000|2025-02-13 16:10:30|42319.4|42279.4|42334.6|42274.6|42337.1|42297.1|42311.9|42274.6|8
1739463040000|2025-02-13 16:10:40|42334.7|42274.7|42337.1|42277.1|42337.1|42277.1|42334.7|42274.7|0
1739463050000|2025-02-13 16:10:50|42334.6|42274.6|42317.2|42277.2|42334.6|42277.2|42317.2|42267.1|0
1739463060000|2025-02-13 16:11:00|42314.7|42274.7|42309.6|42289.6|42314.7|42289.6|42302.2|42272.2|1
1739463070000|2025-02-13 16:11:10|42314.6|42274.6|42314.6|42274.6|42314.6|42274.6|42314.6|42274.6|1
1739463090000|2025-02-13 16:11:30|42321.6|42261.6|42311.9|42271.9|42321.6|42271.9|42309.6|42261.6|4
1739463100000|2025-02-13 16:11:40|42309.4|42269.4|42299.6|42279.6|42309.4|42279.6|42299.6|42269.4|1
1739463110000|2025-02-13 16:11:50|42299.4|42279.4|42297.1|42277.1|42299.4|42279.4|42297.1|42277.1|0
1739463120000|2025-02-13 16:12:00|42294.6|42274.6|42304.6|42264.6|42304.6|42274.6|42294.6|42262.1|0
1739463130000|2025-02-13 16:12:10|42317.1|42257.1|42317.1|42257.1|42317.1|42257.1|42317.1|42257.1|2
1739463140000|2025-02-13 16:12:20|42309.6|42269.6|42309.6|42269.6|42309.6|42269.6|42309.6|42269.6|0
1739463150000|2025-02-13 16:12:30|42319.7|42259.7|42319.7|42259.7|42319.7|42259.7|42319.7|42259.7|1
1739463160000|2025-02-13 16:12:40|42311.9|42271.9|42312.2|42252.2|42312.2|42271.9|42309.6|42252.2|0
1739463170000|2025-02-13 16:12:50|42309.7|42249.7|42307.2|42267.2|42310|42267.2|42307.2|42249.7|2
1739463180000|2025-02-13 16:13:00|42307.1|42267.1|42366.9|42306.9|42374.7|42324.6|42307.1|42267.1|4
1739463190000|2025-02-13 16:13:10|42369.4|42309.4|42372.2|42312.2|42372.2|42312.2|42369.4|42309.4|1
1739463200000|2025-02-13 16:13:20|42375|42315|42407.1|42347.1|42407.2|42347.2|42375|42315|0
1739463210000|2025-02-13 16:13:30|42397.2|42357.2|42397.2|42357.2|42397.2|42357.2|42397.2|42357.2|0
1739463220000|2025-02-13 16:13:40|42399.6|42359.6|42404.6|42364.6|42404.6|42364.6|42399.6|42359.6|4
1739463230000|2025-02-13 16:13:50|42387.1|42367.1|42372.1|42352.1|42396.6|42367.1|42372.1|42349.6|3
1739463240000|2025-02-13 16:14:00|42371.9|42351.9|42359.6|42339.6|42378.8|42351.9|42359.6|42312.1|2
1739463250000|2025-02-13 16:14:10|42364.6|42344.6|42412|42372|42419.7|42372|42364.6|42344.6|2
1739463260000|2025-02-13 16:14:20|42402.5|42382.5|42442|42382|42442|42399.5|42402.5|42382|0
1739463270000|2025-02-13 16:14:30|42432.2|42392.2|42432.2|42392.2|42432.2|42392.2|42432.2|42392.2|0
1739463280000|2025-02-13 16:14:40|42434.5|42394.5|42432|42392|42434.5|42394.5|42432|42392|0
1739463290000|2025-02-13 16:14:50|42434.5|42394.5|42437.3|42397.3|42437.3|42407.2|42427.2|42394.5|2
1739463300000|2025-02-13 16:15:00|42439.7|42399.7|42471.9|42411.9|42474.4|42414.4|42439.7|42392.3|0
1739463310000|2025-02-13 16:15:10|42464.5|42424.5|42467|42427|42467|42427|42464.5|42424.5|0
1739463320000|2025-02-13 16:15:20|42467.2|42427.2|42469.5|42429.5|42482|42431.7|42467.2|42422|10
1739463330000|2025-02-13 16:15:30|42474.4|42434.4|42469.1|42449.1|42494.4|42451.6|42469.1|42434.4|1
1739463340000|2025-02-13 16:15:40|42469.2|42449.2|42466.7|42426.7|42471.4|42449.2|42458.9|42426.7|3
1739463350000|2025-02-13 16:15:50|42477.3|42417.3|42469.5|42429.5|42486.9|42429.5|42469.5|42417.3|4
1739463360000|2025-02-13 16:16:00|42467.2|42427.2|42449.7|42409.7|42467.2|42429.5|42449.5|42409.7|0
1739463370000|2025-02-13 16:16:10|42437.2|42417.2|42447.2|42407.2|42449.5|42417.2|42437.2|42407|1
1739463380000|2025-02-13 16:16:20|42457|42397|42444.5|42404.5|42457|42407.2|42444.5|42397|2
1739463390000|2025-02-13 16:16:30|42439.5|42399.5|42429.5|42389.5|42448.8|42399.5|42429.5|42369.5|2
1739463400000|2025-02-13 16:16:40|42429.4|42389.4|42422|42362|42436.7|42389.4|42416.9|42362|0
1739463410000|2025-02-13 16:16:50|42409.5|42369.5|42374.5|42334.5|42419.4|42369.5|42374.5|42327|2
1739463420000|2025-02-13 16:17:00|||||||||2
1739463430000|2025-02-13 16:17:10|42374.4|42334.4|42372|42332|42374.4|42334.4|42372|42332|1
1739463440000|2025-02-13 16:17:20|42357|42312|42354.7|42314.7|42357|42324.5|42344.5|42312|0
1739463450000|2025-02-13 16:17:30|42359.4|42319.4|42344.5|42324.5|42361.9|42324.5|42344.5|42319.4|1
1739463460000|2025-02-13 16:17:40|42351.7|42311.7|42334.5|42314.5|42351.7|42319.2|42334.5|42311.7|10
1739463470000|2025-02-13 16:17:50|42334.7|42314.7|42337|42317|42337|42317|42334.7|42314.7|0
1739463480000|2025-02-13 16:18:00|42334.5|42314.5|42367.2|42347.2|42377|42347.2|42334.5|42314.5|0
1739463490000|2025-02-13 16:18:10|42367|42347|42347|42327|42376.7|42347|42347|42327|11
1739463500000|2025-02-13 16:18:20|42362|42322|42362|42322|42362|42331.9|42349.5|42322|3
1739463510000|2025-02-13 16:18:30|||||||||1
1739463520000|2025-02-13 16:18:40|||||||||5
1739463530000|2025-02-13 16:18:50|42371.4|42311.4|42371.4|42311.4|42371.4|42311.4|42371.4|42311.4|2
1739463540000|2025-02-13 16:19:00|42362|42302|42347|42307|42362|42311.7|42347|42302|0
1739463550000|2025-02-13 16:19:10|42354.5|42314.5|42367.3|42347.3|42377|42347.3|42354.5|42314.5|1
1739463560000|2025-02-13 16:19:20|42372.1|42352.1|42399.2|42359.2|42404.6|42359.2|42372.1|42337.7|8
1739463570000|2025-02-13 16:19:30|42399.6|42359.6|42406.8|42366.8|42406.8|42366.8|42399.6|42359.6|0
1739463580000|2025-02-13 16:19:40|42424.1|42364.1|42424.1|42364.1|42424.1|42364.1|42424.1|42364.1|6
1739463590000|2025-02-13 16:19:50|42426.4|42366.4|42427.4|42367.4|42427.4|42377|42417|42366.4|0
1739463600000|2025-02-13 16:20:00|42437.1|42377.1|42432.1|42392.1|42437.1|42392.1|42427.4|42377.1|0
1739463610000|2025-02-13 16:20:10|42434.5|42394.5|42449.3|42389.3|42449.3|42404.5|42424.5|42389.3|4
1739463620000|2025-02-13 16:20:20|42451.8|42391.8|42459.5|42419.5|42459.5|42419.5|42439.5|42391.8|3
1739463630000|2025-02-13 16:20:30|42459.8|42419.8|42477.3|42457.3|42477.3|42457.3|42459.8|42419.8|0
1739463640000|2025-02-13 16:20:40|42487.6|42447.6|42480.1|42460.1|42487.6|42460.1|42477.7|42447.6|1
1739463650000|2025-02-13 16:20:50|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|1
1739463670000|2025-02-13 16:21:10|42482.7|42462.7|42509.8|42469.8|42517.3|42469.9|42482.7|42457.3|1
1739463680000|2025-02-13 16:21:20|42519.9|42459.9|42519.9|42459.9|42519.9|42459.9|42519.9|42459.9|0
1739463690000|2025-02-13 16:21:30|42539.9|42499.9|42529.8|42509.8|42539.9|42509.8|42529.8|42499.9|1
1739463700000|2025-02-13 16:21:40|42539.6|42499.6|42529.9|42469.9|42539.6|42512.3|42529.8|42469.9|10
1739463710000|2025-02-13 16:21:50|42530.1|42470.1|42501.8|42481.8|42530.2|42481.8|42501.8|42462.6|4
1739463720000|2025-02-13 16:22:00|42490.1|42470.1|42470.2|42450.2|42490.1|42470.1|42467.6|42417.8|7
1739463730000|2025-02-13 16:22:10|42465.3|42445.3|42487.7|42427.7|42487.7|42445.3|42465.3|42422.7|5
1739463740000|2025-02-13 16:22:20|42488|42428|42508|42468|42508|42475.3|42488|42428|0
1739463750000|2025-02-13 16:22:30|42515|42475|42500|42480|42530|42480|42500|42467.7|8
1739463760000|2025-02-13 16:22:40|42497.7|42477.7|42505.5|42465.5|42507.8|42477.7|42497.7|42465.5|0
1739463770000|2025-02-13 16:22:50|42495.3|42475.3|42492.8|42472.8|42495.3|42475.3|42492.8|42472.8|0
1739463780000|2025-02-13 16:23:00|42492.7|42472.7|42487.7|42467.7|42492.7|42472.7|42487.7|42467.7|3
1739463790000|2025-02-13 16:23:10|42490|42470|42492.4|42472.4|42492.4|42472.4|42490|42470|0
1739463800000|2025-02-13 16:23:20|42492.5|42472.5|42497.2|42477.2|42497.4|42477.4|42492.5|42472.5|1
1739463810000|2025-02-13 16:23:30|42494.9|42474.9|42494.9|42474.9|42494.9|42474.9|42494.9|42474.9|3
1739463820000|2025-02-13 16:23:40|42494.7|42474.7|42527.8|42467.8|42532.4|42482.4|42494.7|42455.9|81
1739463830000|2025-02-13 16:23:50|42527.7|42467.7|42527.8|42467.8|42527.8|42467.8|42527.7|42467.7|0
1739463840000|2025-02-13 16:24:00|42532.7|42472.7|42527.7|42487.7|42532.8|42487.7|42523|42472.7|0
1739463850000|2025-02-13 16:24:10|42530.2|42490.2|42542.8|42482.8|42542.8|42490.2|42530.2|42482.8|1
1739463860000|2025-02-13 16:24:20|42533|42493|42540.2|42480.2|42547.2|42500|42533|42480.2|0
1739463870000|2025-02-13 16:24:30|||||||||1
1739463880000|2025-02-13 16:24:40|42525|42485|42519.9|42459.9|42534.9|42485|42519.9|42459.9|4
1739463890000|2025-02-13 16:24:50|42517.5|42457.5|42517.5|42457.5|42517.5|42457.5|42517.5|42457.5|3
1739463900000|2025-02-13 16:25:00|42512.8|42452.8|42512.8|42452.8|42512.8|42452.8|42512.8|42452.8|1
1739463910000|2025-02-13 16:25:10|42502.5|42462.5|42488|42448|42507.5|42462.5|42488|42447.5|0
1739463930000|2025-02-13 16:25:30|42523|42463|42523|42463|42523|42463|42523|42463|26
1739463940000|2025-02-13 16:25:40|42523.1|42463.1|42551.3|42491.3|42551.3|42491.3|42523.1|42463.1|1
1739463950000|2025-02-13 16:25:50|42543.1|42503.1|42543.1|42503.1|42543.1|42503.1|42543.1|42503.1|3
1739463960000|2025-02-13 16:26:00|42548.1|42508.1|42548.2|42508.2|42560.4|42510.6|42548.1|42500.4|0
1739463970000|2025-02-13 16:26:10|42560.7|42500.7|42563.1|42503.1|42563.1|42512.9|42550.6|42500.7|0
1739463980000|2025-02-13 16:26:20|42552.9|42512.9|42552.8|42492.8|42560.4|42512.9|42552.8|42492.8|1
1739463990000|2025-02-13 16:26:30|42548.1|42488.1|42525.7|42465.7|42548.1|42498.2|42515.6|42465.7|0
1739464000000|2025-02-13 16:26:40|42528.1|42468.1|42528.1|42468.1|42528.1|42468.1|42528.1|42468.1|0
1739464010000|2025-02-13 16:26:50|42517.9|42477.9|42522.4|42462.4|42524.9|42477.9|42515.3|42462.4|6
1739464020000|2025-02-13 16:27:00|42522.2|42462.2|42517.6|42457.6|42522.2|42462.2|42517.6|42457.6|0
1739464030000|2025-02-13 16:27:10|42515.1|42455.1|42510.3|42470.3|42515.1|42470.3|42505.3|42455.1|1
1739464040000|2025-02-13 16:27:20|42500|42480|42482.8|42422.8|42500|42480|42482.8|42422.8|1
1739464060000|2025-02-13 16:27:40|42475.3|42435.3|42470.6|42430.6|42475.4|42435.4|42470.6|42430.6|1
1739464070000|2025-02-13 16:27:50|42472.9|42432.9|42473.1|42433.1|42473.1|42433.1|42472.9|42432.9|0
1739464080000|2025-02-13 16:28:00|||||||||1
1739464090000|2025-02-13 16:28:10|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|2
1739464100000|2025-02-13 16:28:20|||||||||1
1739464110000|2025-02-13 16:28:30|42475.1|42455.1|42482.9|42442.9|42482.9|42455.1|42475|42442.9|3
1739464120000|2025-02-13 16:28:40|42493.1|42433.1|42493.1|42433.1|42493.1|42433.1|42493.1|42433.1|1
1739464130000|2025-02-13 16:28:50|42485.6|42445.6|42498.1|42438.1|42498.1|42445.6|42485.6|42438.1|1
1739464140000|2025-02-13 16:29:00|42493.1|42453.1|42503.1|42463.1|42503.1|42468.1|42488.1|42453.1|1
1739464150000|2025-02-13 16:29:10|42502.9|42462.9|42510|42450|42510|42462.9|42502.9|42450|1
1739464160000|2025-02-13 16:29:20|42495.6|42435.6|42493.1|42433.1|42495.6|42435.6|42493.1|42433.1|0
1739464190000|2025-02-13 16:29:50|42493.2|42433.2|42495.6|42435.6|42495.6|42435.6|42493.2|42433.2|5
1739464200000|2025-02-13 16:30:00|42495.5|42435.5|42488.2|42448.2|42495.5|42448.2|42485.8|42435.5|0
1739464210000|2025-02-13 16:30:10|42488|42448|42488|42448|42488|42448|42488|42448|1
1739464220000|2025-02-13 16:30:20|42485.8|42445.8|42485.7|42445.7|42488.2|42448.2|42485.7|42445.7|0
1739464230000|2025-02-13 16:30:30|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|0
1739464240000|2025-02-13 16:30:40|42473.2|42453.2|42475.5|42455.5|42483.3|42455.5|42473.2|42443.3|0
1739464250000|2025-02-13 16:30:50|42473.5|42453.5|42490.7|42450.7|42490.7|42460.5|42473.5|42450.7|22
1739464260000|2025-02-13 16:31:00|42493|42453|42498.3|42458.3|42505.7|42458.3|42493|42445.7|0
1739464270000|2025-02-13 16:31:10|42503|42463|42492.7|42472.7|42513.3|42483.2|42492.7|42463|5
1739464280000|2025-02-13 16:31:20|42495.1|42475.1|42520.7|42460.7|42520.7|42475.2|42487.9|42455.4|11
1739464290000|2025-02-13 16:31:30|42523|42463|42513|42453|42523|42472.6|42512.6|42453|2
1739464300000|2025-02-13 16:31:40|42503.2|42463.2|42515.8|42475.8|42515.8|42475.8|42503.2|42455.7|1
1739464310000|2025-02-13 16:31:50|42520.5|42480.5|42520.5|42480.5|42520.5|42480.5|42520.5|42480.5|3
1739464320000|2025-02-13 16:32:00|42521.8|42481.8|42590.1|42530.1|42590.1|42530.1|42521.8|42481.8|3
1739464330000|2025-02-13 16:32:10|42583|42543|42585.4|42545.4|42585.4|42545.4|42583|42543|1
1739464340000|2025-02-13 16:32:20|42585.5|42545.5|42585.5|42545.5|42585.5|42545.5|42585.5|42545.5|0
1739464350000|2025-02-13 16:32:30|42587.9|42547.9|42565.5|42525.5|42588|42555.5|42565.5|42520.4|7
1739464360000|2025-02-13 16:32:40|42563|42523|42547.3|42527.3|42563|42527.3|42547.3|42523|0
1739464370000|2025-02-13 16:32:50|42555.2|42515.2|42567.7|42507.7|42567.7|42515.2|42555.2|42507.7|0
1739464380000|2025-02-13 16:33:00|42557.7|42517.7|42543.3|42503.3|42557.7|42518.2|42533.3|42503.3|1
1739464390000|2025-02-13 16:33:10|42548|42508|42548|42508|42548|42508|42548|42508|0
1739464400000|2025-02-13 16:33:20|42538.2|42518.2|42540.7|42520.7|42540.7|42520.7|42538.2|42518.2|0
1739464410000|2025-02-13 16:33:30|42543|42523|42555.5|42535.5|42555.5|42535.5|42543|42523|1
1739464420000|2025-02-13 16:33:40|42565.7|42525.7|42570.7|42550.7|42570.7|42550.7|42558.7|42525.7|3
1739464430000|2025-02-13 16:33:50|42575.7|42535.7|42580.5|42540.5|42580.5|42540.5|42570.5|42530.5|1
1739464440000|2025-02-13 16:34:00|42583|42543|42594.9|42554.9|42605.1|42554.9|42583|42535.7|6
1739464450000|2025-02-13 16:34:10|42590.2|42550.2|42588|42548|42590.2|42557.9|42575.5|42547.7|13
1739464460000|2025-02-13 16:34:20|42577.9|42557.9|42578.1|42538.1|42585.6|42557.9|42575.5|42538|3
1739464470000|2025-02-13 16:34:30|42578|42538|42583|42543|42583|42553.1|42570.5|42538|1
1739464480000|2025-02-13 16:34:40|42578|42538|42553|42493|42580.5|42543|42548|42493|6
1739464490000|2025-02-13 16:34:50|42540.5|42500.5|42543.1|42503.1|42555.6|42503.1|42540.5|42493.3|0
1739464500000|2025-02-13 16:35:00|42540.6|42500.6|42520.5|42500.5|42540.6|42510.5|42520.5|42500.5|1
1739464510000|2025-02-13 16:35:10|42515.5|42475.5|42508|42468|42523|42475.5|42508|42463|2
1739464520000|2025-02-13 16:35:20|42498.1|42478.1|42498.1|42478.1|42498.1|42478.1|42498.1|42478.1|0
1739464530000|2025-02-13 16:35:30|42502.8|42482.8|42553|42493|42553|42503|42502.8|42468|1
1739464540000|2025-02-13 16:35:40|42552.8|42492.8|42549.8|42489.8|42552.8|42500.2|42540.2|42489.8|11
1739464550000|2025-02-13 16:35:50|42547.4|42487.4|42547.4|42487.4|42547.5|42487.5|42547.4|42487.4|3
1739464560000|2025-02-13 16:36:00|42547.3|42487.3|42544.8|42484.8|42547.3|42487.3|42544.8|42484.8|2
1739464570000|2025-02-13 16:36:10|42536.8|42496.8|42524.8|42484.8|42539.2|42499.6|42519.6|42479.2|2
1739464580000|2025-02-13 16:36:20|42520.2|42500.2|42549.9|42489.9|42549.9|42517.4|42520.2|42489.9|12
1739464590000|2025-02-13 16:36:30|42547.5|42487.5|42547.5|42487.5|42547.7|42487.7|42547.4|42487.4|1
1739464600000|2025-02-13 16:36:40|42547.4|42487.4|42517.5|42477.5|42547.4|42492|42517.5|42472.2|2
1739464610000|2025-02-13 16:36:50|42519.9|42479.9|42535.3|42475.3|42535.3|42479.9|42514.9|42470.2|2
1739464620000|2025-02-13 16:37:00|42542.4|42482.4|42542|42482|42542.4|42482.4|42542|42482|0
1739464630000|2025-02-13 16:37:10|42541.8|42481.8|42549.4|42489.4|42549.4|42489.4|42541.8|42481.8|1
1739464640000|2025-02-13 16:37:20|||||||||4
1739464650000|2025-02-13 16:37:30|42547.1|42487.1|42534.6|42494.6|42547.1|42494.6|42534.6|42487.1|1
1739464660000|2025-02-13 16:37:40|42532.1|42492.1|42539.7|42479.7|42539.7|42492.1|42529.6|42477.4|11
1739464670000|2025-02-13 16:37:50|42537.4|42477.4|42542.4|42482.4|42542.4|42492.5|42532.2|42477.4|8
1739464680000|2025-02-13 16:38:00|42532.5|42492.5|42542.4|42482.4|42542.4|42492.5|42532.5|42480|3
1739464690000|2025-02-13 16:38:10|42531.9|42491.9|42529.6|42489.6|42542.1|42491.9|42529.6|42479.7|7
1739464700000|2025-02-13 16:38:20|42527.1|42487.1|42524.6|42484.6|42527.1|42487.1|42524.6|42484.6|6
1739464710000|2025-02-13 16:38:30|42524.4|42484.4|42507.2|42487.2|42524.4|42491.9|42507.2|42482.1|0
1739464720000|2025-02-13 16:38:40|42507.1|42487.1|42504.9|42484.9|42507.1|42487.1|42504.7|42484.7|0
1739464730000|2025-02-13 16:38:50|42507.2|42487.2|42549.1|42489.1|42549.1|42494|42502.4|42477.4|13
1739464740000|2025-02-13 16:39:00|42549.3|42489.3|42551.5|42491.5|42551.5|42491.5|42549.1|42489.1|2
1739464750000|2025-02-13 16:39:10|42551.3|42491.3|42551.3|42491.3|42551.3|42491.3|42551.3|42491.3|0
1739464760000|2025-02-13 16:39:20|42551.2|42491.2|42548.8|42488.8|42551.2|42491.2|42548.8|42488.8|0
1739464770000|2025-02-13 16:39:30|42529.4|42509.4|42527.2|42507.2|42529.4|42509.4|42527.2|42507.2|5
1739464780000|2025-02-13 16:39:40|42537.4|42497.4|42520|42500|42537.4|42507.2|42519.9|42497.4|3
1739464790000|2025-02-13 16:39:50|42522.4|42502.4|42535.1|42495.1|42540|42502.5|42522.4|42480|8
1739464800000|2025-02-13 16:40:00|42539.9|42499.9|42539.9|42499.9|42539.9|42499.9|42539.9|42499.9|0
1739464810000|2025-02-13 16:40:10|42550|42490|42547.4|42527.4|42550|42527.4|42535.1|42490|1
1739464820000|2025-02-13 16:40:20|42549.7|42529.7|42570.3|42530.3|42579.9|42530.3|42549.7|42517.4|1
1739464830000|2025-02-13 16:40:30|42572.6|42532.6|42572.6|42532.6|42572.8|42532.8|42572.6|42532.6|10
1739464840000|2025-02-13 16:40:40|42570.3|42530.3|42570.3|42530.3|42570.3|42530.3|42570.3|42530.3|4
1739464850000|2025-02-13 16:40:50|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|0
1739464860000|2025-02-13 16:41:00|42570.1|42550.1|42572.6|42552.6|42572.6|42552.6|42570.1|42550.1|14
1739464870000|2025-02-13 16:41:10|42575.1|42555.1|42577.9|42557.9|42577.9|42557.9|42575.1|42555.1|4
1739464910000|2025-02-13 16:41:50|42592.3|42532.3|42582.8|42542.8|42592.3|42542.8|42580.1|42527.6|3
1739464920000|2025-02-13 16:42:00|42582.6|42542.6|42560.4|42540.4|42582.6|42542.6|42560.4|42532.9|2
1739464930000|2025-02-13 16:42:10|42560.3|42540.3|42557.9|42537.9|42560.3|42540.3|42557.9|42537.9|0
1739464940000|2025-02-13 16:42:20|42555.4|42535.4|42540.4|42520.4|42555.4|42535.4|42540.4|42520.4|4
1739464950000|2025-02-13 16:42:30|42542.9|42522.9|42562.9|42522.9|42562.9|42530.4|42542.9|42522.9|0
1739464960000|2025-02-13 16:42:40|42550.4|42530.4|42562.9|42522.9|42562.9|42530.4|42550.4|42517.9|0
1739464970000|2025-02-13 16:42:50|42565.4|42525.4|42558.1|42538.1|42567.9|42538.1|42558.1|42525.4|0
1739464980000|2025-02-13 16:43:00|42560.4|42540.4|42585.3|42525.3|42585.3|42540.4|42560.4|42525.3|4
1739464990000|2025-02-13 16:43:10|42572.6|42532.6|42570.3|42530.3|42572.6|42532.6|42570.3|42530.3|0
1739465010000|2025-02-13 16:43:30|42570.1|42530.1|42550.4|42530.4|42570.1|42535.1|42550.3|42527.6|4
1739465020000|2025-02-13 16:43:40|42552.8|42532.8|42565|42525|42565|42532.8|42552.8|42522.6|0
1739465030000|2025-02-13 16:43:50|42565.1|42525.1|42567.6|42507.6|42567.6|42525.1|42557.8|42507.6|4
1739465040000|2025-02-13 16:44:00|42572.6|42512.6|42572.6|42512.6|42572.6|42522.5|42562.5|42512.6|0
1739465050000|2025-02-13 16:44:10|42562.5|42522.5|42557.5|42537.5|42572.6|42539.8|42557.5|42512.6|1
1739465060000|2025-02-13 16:44:20|42555.1|42535.1|42550.1|42530.1|42555.1|42535.1|42550.1|42530.1|0
1739465070000|2025-02-13 16:44:30|42542.6|42522.6|42533.2|42513.2|42542.6|42522.6|42533.2|42513.2|3
1739465090000|2025-02-13 16:44:50|||||||||1
1739465100000|2025-02-13 16:45:00|42530.8|42510.8|42540.4|42520.4|42540.4|42520.4|42530.8|42510.8|2
1739465110000|2025-02-13 16:45:10|42547.4|42527.4|42547.9|42527.9|42547.9|42527.9|42547.4|42527.4|5
1739465120000|2025-02-13 16:45:20|42548|42528|42555.2|42535.2|42555.2|42535.2|42548|42528|1
1739465130000|2025-02-13 16:45:30|42552.9|42532.9|42550.4|42530.4|42552.9|42532.9|42550.4|42530.4|6
1739465140000|2025-02-13 16:45:40|42547.9|42527.9|42540.4|42520.4|42547.9|42527.9|42540.4|42520.4|0
1739465150000|2025-02-13 16:45:50|42543|42523|42545.5|42505.5|42557.9|42537.9|42540.2|42505.5|10
1739465160000|2025-02-13 16:46:00|42535.4|42515.4|42538|42518|42547.9|42518|42533|42507.9|1
1739465170000|2025-02-13 16:46:10|42547.9|42507.9|42535.5|42515.5|42547.9|42518|42535.5|42507.9|0
1739465180000|2025-02-13 16:46:20|42535.7|42515.7|42577.3|42517.3|42577.3|42517.3|42535.7|42498.5|8
1739465190000|2025-02-13 16:46:30|42557.7|42537.7|42567.9|42527.9|42567.9|42537.7|42557.7|42527.9|11
1739465200000|2025-02-13 16:46:40|42557.7|42537.7|42567.9|42527.9|42567.9|42537.7|42557.7|42527.9|6
1739465210000|2025-02-13 16:46:50|42557.7|42537.7|42557.7|42537.7|42557.7|42537.7|42557.7|42537.7|4
1739465220000|2025-02-13 16:47:00|||||||||3
1739465230000|2025-02-13 16:47:10|42555.4|42535.4|42555.4|42535.4|42555.4|42535.4|42555.4|42535.4|1
1739465240000|2025-02-13 16:47:20|42553|42533|42553|42533|42553|42533|42553|42533|1
1739465260000|2025-02-13 16:47:40|42552.9|42532.9|42562.9|42502.9|42562.9|42532.9|42540.8|42502.9|3
1739465270000|2025-02-13 16:47:50|42555.4|42515.4|42552.9|42512.9|42555.4|42515.4|42552.9|42512.9|0
1739465280000|2025-02-13 16:48:00|||||||||1
1739465290000|2025-02-13 16:48:10|42555.2|42515.2|42545.4|42525.4|42555.2|42525.4|42545.4|42515.2|7
1739465300000|2025-02-13 16:48:20|42545.3|42525.3|42545.3|42525.3|42545.3|42525.3|42545.3|42525.3|1
1739465310000|2025-02-13 16:48:30|42545.2|42525.2|42538|42518|42545.2|42525.2|42538|42518|7
1739465320000|2025-02-13 16:48:40|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|11
1739465330000|2025-02-13 16:48:50|42535.2|42515.2|42527.8|42507.8|42535.2|42515.2|42525.5|42505.5|5
1739465340000|2025-02-13 16:49:00|42545.3|42505.3|42570.8|42510.8|42570.8|42523.3|42543|42505.3|2
1739465350000|2025-02-13 16:49:10|42561.2|42521.2|42568.1|42528.1|42570.6|42530.6|42561.2|42521.2|0
1739465360000|2025-02-13 16:49:20|42573.1|42533.1|42568.1|42548.1|42573.1|42548.1|42563.1|42533.1|2
1739465370000|2025-02-13 16:49:30|42565.6|42545.6|42563.1|42543.1|42565.6|42545.6|42563|42543|31
1739465380000|2025-02-13 16:49:40|42565.5|42545.5|42562.8|42542.8|42575.2|42545.5|42560.5|42535.2|0
1739465390000|2025-02-13 16:49:50|42565.3|42545.3|42570.5|42530.5|42570.5|42545.3|42560.3|42530.5|0
1739465400000|2025-02-13 16:50:00|42572.8|42532.8|42575.5|42535.5|42575.5|42545.3|42560.6|42532.8|0
1739465410000|2025-02-13 16:50:10|42565.3|42545.3|42577.8|42537.8|42577.8|42547.7|42565.3|42537.8|0
1739465420000|2025-02-13 16:50:20|42565.6|42545.6|42568.1|42528.1|42570.5|42545.6|42565.5|42525.8|6
1739465430000|2025-02-13 16:50:30|42568.3|42528.3|42570.8|42530.8|42570.8|42530.8|42568.3|42528.3|0
1739465440000|2025-02-13 16:50:40|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|1
1739465450000|2025-02-13 16:50:50|42560.5|42540.5|42558.1|42538.1|42560.5|42540.5|42558.1|42538.1|2
1739465460000|2025-02-13 16:51:00|42558.3|42538.3|42558.4|42538.4|42558.4|42538.4|42558.3|42538.3|1
1739465470000|2025-02-13 16:51:10|42555.9|42535.9|42555.9|42535.9|42555.9|42535.9|42555.9|42535.9|3
1739465480000|2025-02-13 16:51:20|42555.8|42535.8|42555.8|42535.8|42555.8|42535.8|42555.8|42535.8|1
1739465490000|2025-02-13 16:51:30|42553.3|42533.3|42562.8|42522.8|42562.8|42533.3|42553.3|42522.8|0
1739465500000|2025-02-13 16:51:40|42553.4|42513.4|42553.4|42513.4|42553.4|42513.4|42553.4|42513.4|0
1739465510000|2025-02-13 16:51:50|42553.1|42513.1|42543.1|42503.1|42553.1|42513.4|42533.4|42503.1|5
1739465520000|2025-02-13 16:52:00|42543.2|42503.2|42545.6|42505.6|42545.6|42505.6|42543.2|42503.2|0
1739465530000|2025-02-13 16:52:10|42543.2|42503.2|42543.2|42503.2|42543.2|42503.2|42543.2|42503.2|0
1739465550000|2025-02-13 16:52:30|||||||||1
1739465570000|2025-02-13 16:52:50|42545.6|42505.6|42545.4|42505.4|42545.6|42505.6|42545.4|42505.4|2
1739465580000|2025-02-13 16:53:00|42535.3|42515.3|42540.7|42500.7|42543.1|42515.3|42530.6|42500.7|3
1739465590000|2025-02-13 16:53:10|42530.6|42510.6|42540.7|42500.7|42543.1|42510.6|42530.6|42500.7|0
1739465600000|2025-02-13 16:53:20|42532.9|42512.9|42527.9|42507.9|42532.9|42512.9|42527.9|42507.9|1
1739465610000|2025-02-13 16:53:30|42528.1|42508.1|42523.2|42503.2|42528.1|42508.1|42520.7|42500.7|8
1739465620000|2025-02-13 16:53:40|42523.5|42503.5|42515.6|42495.6|42540.4|42510.9|42515.6|42495.3|1
1739465630000|2025-02-13 16:53:50|42515.4|42495.4|42508.5|42488.5|42515.4|42495.4|42508.5|42488.5|2
1739465640000|2025-02-13 16:54:00|42506|42486|42525.6|42485.6|42538.1|42486|42505.6|42466|2
1739465670000|2025-02-13 16:54:30|42528.1|42488.1|42528.1|42488.1|42528.1|42488.1|42528.1|42488.1|1
1739465680000|2025-02-13 16:54:40|42518.5|42498.5|42528.2|42508.2|42528.2|42508.2|42518.5|42498.5|3
1739465690000|2025-02-13 16:54:50|42548.2|42508.4|42553.2|42513.2|42553.2|42513.2|42548.2|42508.4|6
1739465700000|2025-02-13 16:55:00|42553.4|42513.4|42548.5|42528.5|42558.4|42528.5|42543.5|42513.4|13
1739465710000|2025-02-13 16:55:10|42558.6|42518.6|42558.4|42518.4|42558.6|42518.6|42558.4|42518.4|3
1739465720000|2025-02-13 16:55:20|42558.5|42518.5|42560.9|42520.9|42560.9|42520.9|42558.5|42518.5|1
1739465730000|2025-02-13 16:55:30|42563.5|42523.5|42568.2|42528.2|42568.2|42528.2|42563.5|42523.5|4
1739465740000|2025-02-13 16:55:40|||||||||1
1739465750000|2025-02-13 16:55:50|42568.1|42528.1|42553.2|42533.2|42568.1|42533.2|42553.2|42525.7|0
1739465760000|2025-02-13 16:56:00|42553.1|42533.1|42545.6|42505.6|42555.6|42533.1|42545.6|42505.6|1
1739465770000|2025-02-13 16:56:10|42548.2|42508.2|42561|42521|42568.2|42538.6|42548.2|42508.2|7
1739465780000|2025-02-13 16:56:20|42572.9|42532.9|42572.8|42532.8|42575.3|42535.3|42572.8|42532.8|0
1739465790000|2025-02-13 16:56:30|42560.1|42540.1|42560.4|42520.4|42560.4|42540.1|42560.1|42520.4|0
1739465800000|2025-02-13 16:56:40|42560.3|42520.3|42562.6|42542.6|42563.1|42542.6|42553.2|42520.3|3
1739465810000|2025-02-13 16:56:50|42572.8|42532.8|42565.5|42545.5|42572.8|42545.5|42565.4|42532.8|14
1739465820000|2025-02-13 16:57:00|42567.9|42547.9|42572.8|42532.8|42577.5|42547.9|42567.9|42530.3|1
1739465840000|2025-02-13 16:57:20|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|0
1739465850000|2025-02-13 16:57:30|42560.3|42540.3|42573|42553|42575.1|42553|42560.3|42535.1|2
1739465860000|2025-02-13 16:57:40|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|0
1739465870000|2025-02-13 16:57:50|42580.2|42560.2|42587.7|42567.7|42587.7|42567.7|42580.2|42560.2|0
1739465880000|2025-02-13 16:58:00|42585.2|42565.2|42587.7|42567.7|42587.7|42567.7|42585.2|42565.2|0
1739465890000|2025-02-13 16:58:10|42587.6|42567.6|42585.2|42565.2|42587.6|42567.6|42585.2|42565.2|0
1739465900000|2025-02-13 16:58:20|42585.4|42565.4|42587.7|42567.7|42587.7|42567.7|42585.2|42565.2|0
1739465910000|2025-02-13 16:58:30|42587.4|42567.4|42580.2|42560.2|42587.4|42567.4|42577.7|42557.7|0
1739465920000|2025-02-13 16:58:40|42577.9|42557.9|42578|42558|42578|42558|42575.5|42555.5|16
1739465930000|2025-02-13 16:58:50|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|0
1739465940000|2025-02-13 16:59:00|42588|42548|42570.8|42550.8|42588|42555.5|42570.8|42543.3|3
1739465950000|2025-02-13 16:59:10|42573.2|42553.2|42570.8|42550.8|42573.3|42553.3|42570.8|42550.8|0
1739465960000|2025-02-13 16:59:20|||||||||1
1739465970000|2025-02-13 16:59:30|42566|42546|42566|42546|42566|42546|42566|42546|2
1739465980000|2025-02-13 16:59:40|42560.8|42540.8|42563.3|42523.3|42563.3|42540.8|42540.8|42510.7|7
1739465990000|2025-02-13 16:59:50|42563|42523|42528|42508|42563|42532.9|42528|42503|1
1739466000000|2025-02-13 17:00:00|42525.5|42505.5|42528|42508|42547.4|42508|42525.5|42487.4|1
1739466010000|2025-02-13 17:00:10|42548|42510.4|42542.6|42522.6|42550.4|42522.6|42540.2|42510.4|16
1739466020000|2025-02-13 17:00:20|42540.1|42520.1|42539.9|42519.9|42540.1|42520.1|42539.9|42519.9|0
1739466030000|2025-02-13 17:00:30|42539.8|42519.8|42537.3|42497.3|42549.5|42519.8|42537.3|42497.3|5
1739466040000|2025-02-13 17:00:40|42534.9|42494.9|42536.7|42496.7|42536.8|42504.3|42524.1|42494.9|21
1739466050000|2025-02-13 17:00:50|42534.3|42494.3|42531.6|42491.6|42534.3|42504.1|42521.7|42491.6|0
1739466060000|2025-02-13 17:01:00|42531.4|42491.4|42529.2|42489.2|42531.5|42504|42519|42489.2|12
1739466070000|2025-02-13 17:01:10|42531.5|42491.5|42530.8|42490.8|42541|42491.5|42530.8|42481|14
1739466080000|2025-02-13 17:01:20|42530.7|42490.7|42523.2|42503.2|42530.7|42503.2|42518.2|42490.7|11
1739466090000|2025-02-13 17:01:30|42525.7|42505.7|42528.3|42508.3|42528.3|42508.3|42525.7|42505.7|0
1739466100000|2025-02-13 17:01:40|42528.5|42508.5|42538.3|42518.3|42538.3|42518.3|42528.5|42508.5|3
1739466110000|2025-02-13 17:01:50|42541.1|42521.1|42574.5|42514.5|42574.5|42531.7|42541.1|42511.8|10
1739466120000|2025-02-13 17:02:00|42564.2|42524.2|42564.2|42524.2|42564.2|42524.2|42564.2|42524.2|0
1739466130000|2025-02-13 17:02:10|42559.5|42519.5|42559.5|42519.5|42559.5|42527|42547|42519.5|0
1739466140000|2025-02-13 17:02:20|42552.1|42512.1|42537|42517|42552.1|42522|42537|42512.1|2
1739466150000|2025-02-13 17:02:30|42534.6|42514.6|42534.6|42514.6|42544.8|42514.6|42534.6|42504.8|0
1739466160000|2025-02-13 17:02:40|42532|42512|42519.6|42499.6|42539.2|42512|42519.6|42487.1|6
1739466170000|2025-02-13 17:02:50|42529.8|42489.8|42522.4|42502.4|42532.1|42502.4|42522.3|42489.8|2
1739466180000|2025-02-13 17:03:00|42522.3|42502.3|42532.1|42492.1|42532.1|42502.3|42522.3|42489.8|3
1739466190000|2025-02-13 17:03:10|||||||||1
1739466200000|2025-02-13 17:03:20|||||||||1
1739466210000|2025-02-13 17:03:30|42529.7|42489.7|42529.7|42489.7|42529.7|42489.7|42529.7|42489.7|0
1739466220000|2025-02-13 17:03:40|42519.6|42499.6|42522.2|42502.2|42529.7|42504.6|42519.6|42489.7|2
1739466230000|2025-02-13 17:03:50|42524.7|42504.7|42542.4|42502.4|42542.4|42504.7|42522.4|42495.3|2
1739466240000|2025-02-13 17:04:00|42552.1|42492.1|42552|42512|42552.1|42512.5|42532.5|42492.1|11
1739466250000|2025-02-13 17:04:10|42552.1|42512.1|42557.2|42517.2|42557.2|42517.2|42552.1|42512.1|0
1739466260000|2025-02-13 17:04:20|42559.7|42519.7|42559.7|42519.7|42559.7|42519.7|42559.7|42519.7|0
1739466270000|2025-02-13 17:04:30|42552.2|42532.2|42566.8|42546.8|42574.4|42546.9|42552.2|42532.2|1
1739466280000|2025-02-13 17:04:40|42564.6|42544.6|42561.9|42541.9|42572.1|42546.9|42561.9|42532.1|0
1739466290000|2025-02-13 17:04:50|42561.8|42541.8|42564.3|42544.3|42564.3|42544.3|42561.8|42541.8|0
1739466300000|2025-02-13 17:05:00|42564.2|42544.2|42546.8|42506.8|42564.2|42544.2|42546.8|42506.8|0
1739466310000|2025-02-13 17:05:10|42546.6|42506.6|42541.8|42501.8|42546.6|42506.6|42541.8|42501.8|4
1739466320000|2025-02-13 17:05:20|42539.4|42499.4|42537.1|42497.1|42539.4|42499.4|42537.1|42497.1|0
1739466330000|2025-02-13 17:05:30|42537.2|42497.2|42539.6|42499.6|42539.6|42499.6|42537.2|42497.2|0
1739466340000|2025-02-13 17:05:40|42542.1|42502.1|42537.1|42497.1|42542.1|42514.6|42534.3|42497.1|0
1739466350000|2025-02-13 17:05:50|42527.2|42507.2|42529.6|42509.6|42529.6|42509.6|42527.2|42507.2|6
1739466360000|2025-02-13 17:06:00|42526.9|42506.9|42504.3|42484.3|42526.9|42506.9|42504.3|42476.8|0
1739466370000|2025-02-13 17:06:10|42501.8|42481.8|42484|42444|42506.8|42481.8|42476.6|42436.5|16
1739466380000|2025-02-13 17:06:20|42476.5|42436.5|42475.9|42435.9|42476.5|42446.1|42463.7|42435.9|6
1739466390000|2025-02-13 17:06:30|42465.8|42445.8|42475.9|42435.9|42475.9|42445.8|42465.8|42433.6|3
1739466400000|2025-02-13 17:06:40|42466.1|42446.1|42495.8|42455.8|42495.8|42456.1|42466.1|42446.1|0
1739466410000|2025-02-13 17:06:50|42498.3|42458.3|42490.8|42470.8|42498.3|42470.8|42486.1|42455.9|1
1739466420000|2025-02-13 17:07:00|42488.4|42468.4|42488.4|42468.4|42488.4|42468.4|42488.4|42468.4|0
1739466430000|2025-02-13 17:07:10|42498.5|42458.5|42500.9|42460.9|42500.9|42460.9|42498.5|42458.5|0
1739466440000|2025-02-13 17:07:20|42488.4|42468.4|42515.9|42455.9|42515.9|42468.4|42488.4|42455.9|5
1739466450000|2025-02-13 17:07:30|42506|42466|42508.3|42468.3|42508.4|42468.4|42506|42466|3
1739466460000|2025-02-13 17:07:40|42508.4|42468.4|42490.9|42470.9|42508.4|42473.4|42490.9|42468.4|0
1739466470000|2025-02-13 17:07:50|42488.4|42468.4|42488.4|42468.4|42488.4|42468.4|42488.4|42468.4|0
1739466480000|2025-02-13 17:08:00|42501.3|42461.3|42536.5|42496.5|42551.5|42503.7|42501.3|42461.3|10
1739466490000|2025-02-13 17:08:10|42539|42499|42536.8|42496.8|42539|42499|42536.5|42496.5|1
1739466500000|2025-02-13 17:08:20|42539.3|42499.3|42536.8|42496.8|42539.3|42499.3|42536.8|42496.8|0
1739466510000|2025-02-13 17:08:30|42534.3|42494.3|42529.3|42509.3|42536.8|42509.3|42524.5|42494.3|1
1739466520000|2025-02-13 17:08:40|42549.3|42501.8|42554.4|42514.4|42561.8|42514.4|42549.3|42501.8|0
1739466530000|2025-02-13 17:08:50|42556.8|42516.8|42547|42507|42562.2|42529.5|42534.5|42502|8
1739466540000|2025-02-13 17:09:00|42546.8|42506.8|42529.5|42509.5|42546.8|42511.9|42529.5|42502|5
1739466550000|2025-02-13 17:09:10|42549.1|42489.1|42537|42477|42549.1|42489.1|42537|42477|1
1739466560000|2025-02-13 17:09:20|42527.2|42487.2|42537|42497|42537|42497.5|42517.5|42487.2|0
1739466570000|2025-02-13 17:09:30|42537.2|42497.2|42531.9|42511.9|42539.7|42511.9|42529.5|42497|1
1739466580000|2025-02-13 17:09:40|42537|42497|42514.5|42494.5|42542|42511.9|42514.5|42487|0
1739466590000|2025-02-13 17:09:50|42517|42477|42504.5|42484.5|42517|42484.5|42502.2|42472|1
1739466600000|2025-02-13 17:10:00|42517|42477|42527|42507|42527|42507|42517|42477|2
1739466610000|2025-02-13 17:10:10|42527.5|42507.5|42534.5|42514.5|42534.5|42514.5|42527.5|42507.5|7
1739466620000|2025-02-13 17:10:20|42547|42507|42557|42517|42557|42517|42547|42507|2
1739466630000|2025-02-13 17:10:30|42556.9|42516.9|42552|42512|42569.4|42516.9|42552|42509.4|3
1739466640000|2025-02-13 17:10:40|42539.5|42519.5|42554.4|42514.4|42554.5|42519.5|42539.5|42512|1
1739466650000|2025-02-13 17:10:50|42552|42512|42554.5|42514.5|42554.5|42514.5|42552|42512|0
1739466660000|2025-02-13 17:11:00|42567|42507|42554.5|42534.5|42567|42534.5|42554.5|42507|3
1739466670000|2025-02-13 17:11:10|42562|42522|42549.2|42529.2|42562|42529.2|42549.2|42519.4|22
1739466680000|2025-02-13 17:11:20|42546.9|42526.9|42557.2|42517.2|42557.2|42526.9|42542.2|42512|1
1739466690000|2025-02-13 17:11:30|42554.8|42514.8|42552.2|42512.2|42564.7|42514.8|42549.8|42504.7|22
1739466710000|2025-02-13 17:11:50|42549.7|42509.7|42537.4|42517.4|42549.7|42517.4|42537.4|42509.7|0
1739466720000|2025-02-13 17:12:00|42539.8|42519.8|42549.9|42509.9|42549.9|42519.8|42539.8|42507.3|17
1739466730000|2025-02-13 17:12:10|42552.3|42512.3|42547.6|42527.6|42554.9|42527.6|42547.4|42512.3|4
1739466740000|2025-02-13 17:12:20|42552.3|42532.3|42574.8|42534.8|42574.9|42542.4|42552.3|42529.9|2
1739466750000|2025-02-13 17:12:30|42572.4|42532.4|42572.3|42532.3|42572.4|42532.4|42567.4|42527.4|7
1739466760000|2025-02-13 17:12:40|42567.4|42527.4|42587.4|42547.4|42587.4|42562.4|42567.4|42527.4|0
1739466770000|2025-02-13 17:12:50|42597.1|42537.1|42579.4|42559.4|42597.1|42559.4|42574.1|42537.1|16
1739466780000|2025-02-13 17:13:00|42579.2|42559.2|42651.4|42591.4|42651.4|42591.4|42579.2|42551.4|11
1739466790000|2025-02-13 17:13:10|42674.2|42634.2|42674.4|42654.4|42684.1|42656.9|42661.9|42631.7|3
1739466800000|2025-02-13 17:13:20|42676.7|42656.7|42712.3|42672.3|42719.6|42672.3|42663.2|42632.1|6
1739466810000|2025-02-13 17:13:30|42714.6|42674.6|42705.1|42685.1|42717.3|42685.2|42704.8|42657.3|5
1739466820000|2025-02-13 17:13:40|42712.3|42672.3|42714.9|42654.9|42714.9|42672.3|42704.9|42654.9|2
1739466830000|2025-02-13 17:13:50|42707.4|42667.4|42667.1|42627.1|42707.4|42667.4|42657.4|42627.1|1
1739466840000|2025-02-13 17:14:00|42662.4|42622.4|42677.6|42617.6|42677.6|42622.6|42650.1|42600.2|0
1739466850000|2025-02-13 17:14:10|42670.1|42630.1|42675.1|42635.1|42675.1|42635.1|42670.1|42630.1|1
1739466860000|2025-02-13 17:14:20|42664.8|42644.8|42660.1|42640.1|42664.8|42644.8|42660.1|42640.1|1
1739466870000|2025-02-13 17:14:30|42660.2|42640.2|42687.6|42647.6|42687.6|42652.6|42660.2|42640.2|4
1739466880000|2025-02-13 17:14:40|42685.1|42645.1|42687.6|42647.6|42695.2|42649.9|42685.1|42635.2|5
1739466890000|2025-02-13 17:14:50|42687.7|42647.7|42662.6|42642.6|42687.7|42647.7|42662.6|42642.6|11
1739466900000|2025-02-13 17:15:00|42662.7|42642.7|42665.1|42645.1|42665.1|42645.1|42662.7|42642.7|0
1739466920000|2025-02-13 17:15:20|42667.6|42647.6|42685.2|42645.2|42685.2|42655.1|42667.6|42645.2|0
1739466930000|2025-02-13 17:15:30|42689.9|42649.9|42685.1|42665.1|42692.4|42665.1|42682.6|42649.9|13
1739466940000|2025-02-13 17:15:40|42695.2|42655.2|42720.6|42680.6|42730.5|42680.6|42688.3|42655.2|3
1739466950000|2025-02-13 17:15:50|42725.6|42685.6|42735.6|42695.6|42743.1|42703.1|42715.9|42683.1|10
1739466960000|2025-02-13 17:16:00|42735.8|42695.8|42745.8|42705.8|42745.8|42715.6|42733|42695.8|15
1739466970000|2025-02-13 17:16:10|42735.9|42715.9|42732.8|42672.8|42740.6|42720.6|42732.8|42672.8|33
1739466980000|2025-02-13 17:16:20|42733|42673|42728.1|42688.1|42733|42688.1|42723.3|42673|0
1739466990000|2025-02-13 17:16:30|42730.5|42690.5|42733.4|42693.4|42740.8|42693.4|42730.5|42680.8|1
1739467000000|2025-02-13 17:16:40|42740.6|42700.6|42735.8|42675.8|42750.5|42700.6|42723|42675.8|5
1739467010000|2025-02-13 17:16:50|42735.9|42675.9|42720|42680|42742.8|42695.3|42715.3|42675.9|18
1739467020000|2025-02-13 17:17:00|42737.5|42677.5|42727.5|42687.5|42744.9|42695|42725|42675.2|2
1739467030000|2025-02-13 17:17:10|42730|42690|42745.2|42705.2|42745.2|42715.2|42722.7|42680.2|7
1739467040000|2025-02-13 17:17:20|42737.7|42717.7|42740|42700|42747.8|42717.7|42735|42700|1
1739467050000|2025-02-13 17:17:30|42745.2|42685.2|42742.7|42702.7|42750.2|42702.7|42735.2|42685.2|0
1739467060000|2025-02-13 17:17:40|42745|42705|42735|42715|42747.5|42717.4|42735|42705|1
1739467070000|2025-02-13 17:17:50|42734.9|42714.9|42732.4|42692.4|42740|42714.9|42725|42692.4|0
1739467080000|2025-02-13 17:18:00|42712.7|42692.7|42700.2|42680.2|42712.7|42692.7|42700.2|42680.2|5
1739467090000|2025-02-13 17:18:10|42699.9|42679.9|42695.2|42675.2|42699.9|42679.9|42695.2|42675.2|4
1739467100000|2025-02-13 17:18:20|42695.3|42675.3|42700|42680|42707.5|42680.2|42695.3|42667.5|9
1739467110000|2025-02-13 17:18:30|42710.2|42670.2|42727.7|42687.7|42730|42690|42710.2|42660.7|0
1739467120000|2025-02-13 17:18:40|42732.5|42692.5|42732.7|42692.7|42732.7|42692.7|42732.5|42692.5|20
1739467130000|2025-02-13 17:18:50|42735|42695|42737.4|42697.4|42737.4|42697.4|42735|42695|1
1739467140000|2025-02-13 17:19:00|42747.7|42687.7|42740.6|42700.6|42747.7|42700.6|42738.1|42687.7|2
1739467150000|2025-02-13 17:19:10|||||||||11
1739467160000|2025-02-13 17:19:20|42740.7|42700.7|42745.2|42705.2|42745.4|42717.7|42732.9|42700.7|6
1739467170000|2025-02-13 17:19:30|42742.8|42702.8|42734.7|42694.7|42742.8|42712.7|42730.2|42694.7|15
1739467180000|2025-02-13 17:19:40|42730|42690|42730|42690|42732.5|42692.5|42730|42690|23
1739467190000|2025-02-13 17:19:50|42739.1|42679.1|42729.7|42669.7|42739.1|42679.1|42729.4|42669.4|19
1739467200000|2025-02-13 17:20:00|42732.1|42672.1|42724.7|42684.7|42734.7|42684.7|42724.7|42671.8|0
1739467210000|2025-02-13 17:20:10|42729.4|42689.4|42726.8|42686.8|42729.4|42689.4|42726.8|42686.8|1
1739467220000|2025-02-13 17:20:20|42724.3|42684.3|42714.4|42694.4|42724.3|42694.4|42714.1|42684.3|2
1739467230000|2025-02-13 17:20:30|42726.9|42686.9|42731.6|42691.6|42731.8|42691.8|42726.9|42686.9|3
1739467240000|2025-02-13 17:20:40|42721.3|42701.3|42711.2|42691.2|42726|42701.3|42711.2|42685.8|10
1739467250000|2025-02-13 17:20:50|42715.9|42695.9|42723.5|42683.5|42726|42695.9|42715.9|42681|6
1739467260000|2025-02-13 17:21:00|42713.8|42693.8|42704.1|42684.1|42729|42698.8|42704.1|42684|7
1739467270000|2025-02-13 17:21:10|42714.3|42674.3|42724.6|42664.6|42729.6|42682.1|42711.9|42661.9|9
1739467280000|2025-02-13 17:21:20|42714.7|42674.7|42649.6|42589.6|42729.3|42679.1|42649.6|42589.6|17
1739467290000|2025-02-13 17:21:30|42644.6|42584.6|42637.2|42597.2|42644.6|42597.2|42614.7|42582.1|0
1739467300000|2025-02-13 17:21:40|42642.2|42602.2|42664.7|42624.7|42664.7|42624.7|42640|42600|8
1739467310000|2025-02-13 17:21:50|42665.3|42625.3|42665.1|42645.1|42672.5|42645.1|42662.6|42625.3|4
1739467320000|2025-02-13 17:22:00|42665.3|42645.3|42708.2|42668.2|42718.2|42668.2|42665.3|42645.3|14
1739467330000|2025-02-13 17:22:10|42710.6|42670.6|42712.2|42692.2|42733.1|42697.9|42705.6|42670.6|7
1739467340000|2025-02-13 17:22:20|42717|42677|42700.4|42680.4|42724.8|42687.6|42700.4|42664.8|2
1739467350000|2025-02-13 17:22:30|42698.1|42678.1|42703.1|42663.1|42703.2|42683.2|42696|42663.1|13
1739467360000|2025-02-13 17:22:40|42705.8|42665.8|42732.9|42692.9|42745.1|42705.6|42705.8|42665.8|6
1739467370000|2025-02-13 17:22:50|42733.1|42693.1|42710.3|42690.3|42733.1|42705.3|42710.3|42690|4
1739467380000|2025-02-13 17:23:00|42722.5|42682.5|42706.6|42686.6|42724|42694.5|42706.6|42674.5|24
1739467390000|2025-02-13 17:23:10|42701|42681|42688.7|42668.7|42701.3|42681.3|42688.7|42668.7|65
1739467400000|2025-02-13 17:23:20|42686.3|42666.3|42678.4|42658.4|42695.7|42675.7|42678.4|42658.4|54
1739467410000|2025-02-13 17:23:30|42675.9|42655.9|42634.4|42614.4|42675.9|42655.9|42634.4|42614.4|47
1739467420000|2025-02-13 17:23:40|42636.7|42616.7|42621.3|42601.3|42636.7|42616.7|42621.3|42601.3|49
1739467430000|2025-02-13 17:23:50|42621.5|42601.5|42618.2|42598.2|42628.7|42608.7|42618.2|42598.2|63
1739467440000|2025-02-13 17:24:00|42617.9|42597.9|42581.5|42561.5|42617.9|42597.9|42581.5|42561.5|44
1739467450000|2025-02-13 17:24:10|42581.3|42561.3|42558.5|42538.5|42583.7|42563.7|42556|42536|60
1739467460000|2025-02-13 17:24:20|42558.7|42538.7|42537.5|42517.5|42558.7|42538.7|42534.7|42504.9|85
1739467470000|2025-02-13 17:24:30|42539.8|42519.8|42503.7|42483.7|42539.8|42519.8|42503.7|42473.7|65
1739467480000|2025-02-13 17:24:40|42503.5|42483.5|42498.7|42478.7|42513.7|42486.2|42488.7|42464|108
1739467490000|2025-02-13 17:24:50|42498.5|42478.5|42481.5|42461.5|42498.5|42478.5|42471.5|42451.5|86
1739467500000|2025-02-13 17:25:00|42484|42464|42456.3|42396.3|42486.6|42464|42456.3|42396.3|69
1739467510000|2025-02-13 17:25:10|42439|42399|42427.6|42387.6|42439|42408.8|42404.6|42361.9|21
1739467520000|2025-02-13 17:25:20|42427.8|42387.8|42441.9|42381.9|42446.8|42404.7|42417.6|42377.3|42
1739467530000|2025-02-13 17:25:30|42439.5|42379.5|42436.8|42396.8|42449.4|42401.5|42434.4|42379.5|97
1739467540000|2025-02-13 17:25:40|42434.1|42394.1|42454.4|42414.4|42457|42422|42427.2|42394.1|19
1739467550000|2025-02-13 17:25:50|42454.5|42414.5|42444.4|42424.4|42454.5|42424.4|42444.4|42414.5|0
1739467560000|2025-02-13 17:26:00|42442|42422|42436.9|42416.9|42454.5|42422|42436.9|42411.9|12
1739467570000|2025-02-13 17:26:10|42431.8|42411.8|42391.5|42351.5|42431.8|42411.8|42391.5|42341.6|14
1739467580000|2025-02-13 17:26:20|42387|42347|42372.2|42332.2|42397|42347|42357|42302|7
1739467590000|2025-02-13 17:26:30|42372|42332|42369.2|42309.2|42381.6|42332|42351.7|42301.9|8
1739467600000|2025-02-13 17:26:40|42369.4|42309.4|42371.7|42311.7|42371.9|42311.9|42369.4|42309.4|6
1739467610000|2025-02-13 17:26:50|42369.4|42309.4|42369.4|42309.4|42369.4|42309.4|42369.4|42309.4|1
1739467620000|2025-02-13 17:27:00|42371.7|42311.7|42371.6|42331.6|42376.7|42331.6|42366.7|42311.7|5
1739467630000|2025-02-13 17:27:10|42369.2|42329.2|42371.9|42331.9|42381.6|42331.9|42366.7|42321.6|2
1739467640000|2025-02-13 17:27:20|42362|42342|42364.4|42344.4|42376.9|42344.4|42362|42336.9|1
1739467650000|2025-02-13 17:27:30|42376.9|42336.9|42364.4|42344.4|42376.9|42346.7|42364.4|42336.9|0
1739467660000|2025-02-13 17:27:40|42364.2|42344.2|42357|42337|42364.2|42344.2|42357|42337|6
1739467670000|2025-02-13 17:27:50|42359.4|42339.4|42376.6|42336.6|42376.9|42344.4|42359.4|42334.5|9
1739467680000|2025-02-13 17:28:00|42369.1|42349.1|42433.9|42393.9|42433.9|42401.4|42369.1|42341.6|0
1739467690000|2025-02-13 17:28:10|42433.7|42393.7|42429.1|42389.1|42433.7|42398.9|42418.8|42388.9|13
1739467700000|2025-02-13 17:28:20|42438.9|42378.9|42394.1|42354.1|42438.9|42393.8|42394.1|42354.1|3
1739467710000|2025-02-13 17:28:30|42389.2|42349.2|42369.2|42349.2|42389.2|42358.8|42369.2|42349.2|5
1739467720000|2025-02-13 17:28:40|42369.4|42349.4|42379.5|42339.5|42379.5|42352|42369.4|42339.5|5
1739467730000|2025-02-13 17:28:50|42369.7|42349.7|42392|42352|42392|42356.7|42369.7|42347|2
1739467740000|2025-02-13 17:29:00|42392.2|42352.2|42412|42352|42412|42357|42392.2|42349.5|2
1739467750000|2025-02-13 17:29:10|42422|42362|42384.2|42364.2|42429.5|42369.5|42384.2|42354.5|0
1739467760000|2025-02-13 17:29:20|42384.1|42364.1|42381.7|42361.7|42384.1|42364.1|42381.7|42361.7|3
1739467780000|2025-02-13 17:29:40|42391.9|42351.9|42389.4|42349.4|42391.9|42351.9|42389.4|42349.4|0
1739467790000|2025-02-13 17:29:50|42399.5|42339.5|42422.1|42362.1|42422.1|42362.1|42392|42339.5|3
1739467800000|2025-02-13 17:30:00|42424.5|42364.5|42442.1|42382.1|42452.1|42392.1|42424.5|42364.5|2
1739467810000|2025-02-13 17:30:10|42441.9|42381.9|42439.5|42379.5|42441.9|42381.9|42439.5|42379.5|1
1739467820000|2025-02-13 17:30:20|42439.6|42379.6|42439.6|42379.6|42439.6|42379.6|42439.6|42379.6|0
1739467830000|2025-02-13 17:30:30|42439.8|42379.8|42442.4|42382.4|42442.4|42382.4|42439.8|42379.8|0
1739467840000|2025-02-13 17:30:40|42437.3|42397.3|42432.3|42412.3|42437.4|42412.3|42432.3|42397.3|15
1739467850000|2025-02-13 17:30:50|||||||||1
1739467860000|2025-02-13 17:31:00|42444.8|42404.8|42449.6|42409.6|42449.8|42409.8|42444.8|42404.8|0
1739467870000|2025-02-13 17:31:10|42447.4|42407.4|42449.8|42409.8|42449.8|42409.8|42447.3|42407.3|0
1739467880000|2025-02-13 17:31:20|42450.1|42410.1|42450.1|42410.1|42450.1|42410.1|42450.1|42410.1|3
1739467890000|2025-02-13 17:31:30|42452.4|42412.4|42482.3|42462.3|42482.3|42462.3|42450.2|42412.4|6
1739467900000|2025-02-13 17:31:40|42492.7|42452.7|42468|42448|42492.7|42452.7|42468|42445.5|2
1739467920000|2025-02-13 17:32:00|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|0
1739467950000|2025-02-13 17:32:30|42465.8|42445.8|42465.8|42445.8|42465.8|42445.8|42465.8|42445.8|0
1739467960000|2025-02-13 17:32:40|42465.5|42445.5|42467.8|42447.8|42467.8|42447.8|42465.5|42445.5|6
1739467970000|2025-02-13 17:32:50|42477.3|42437.3|42462|42402|42477.3|42437.3|42462|42402|3
1739467980000|2025-02-13 17:33:00|42457.3|42397.3|42459.8|42399.8|42459.8|42399.8|42457.3|42397.3|0
1739467990000|2025-02-13 17:33:10|42469.8|42409.8|42479.8|42419.8|42479.9|42439.8|42450.2|42409.8|0
1739468000000|2025-02-13 17:33:20|42482.3|42422.3|42482.3|42422.3|42482.3|42422.3|42482.3|42422.3|1
1739468010000|2025-02-13 17:33:30|42489.8|42429.8|42477.3|42457.3|42489.8|42457.3|42472.5|42429.8|0
1739468020000|2025-02-13 17:33:40|42487.1|42447.1|42484.8|42444.8|42487.1|42447.1|42484.8|42444.8|0
1739468030000|2025-02-13 17:33:50|42472.3|42432.3|42472.8|42412.8|42482|42432.3|42472.3|42412.8|0
1739468040000|2025-02-13 17:34:00|42475.2|42415.2|42477.5|42417.5|42477.5|42417.5|42475.2|42415.2|0
1739468050000|2025-02-13 17:34:10|42477.7|42417.7|42485.2|42425.2|42485.2|42425.2|42477.7|42417.7|0
1739468060000|2025-02-13 17:34:20|42485.3|42425.3|42485.2|42425.2|42485.3|42425.3|42485.2|42425.2|1
1739468070000|2025-02-13 17:34:30|42485.3|42425.3|42487.7|42427.7|42487.7|42427.7|42485.3|42425.3|0
1739468080000|2025-02-13 17:34:40|42488|42428|42492.7|42432.7|42492.7|42432.7|42488|42428|0
1739468090000|2025-02-13 17:34:50|42492.4|42432.4|42474.4|42434.4|42492.4|42447.2|42459.6|42429.7|30
1739468100000|2025-02-13 17:35:00|||||||||15
1739468110000|2025-02-13 17:35:10|42471.9|42431.9|42471.9|42431.9|42471.9|42431.9|42471.9|42431.9|0
1739468120000|2025-02-13 17:35:20|42487.4|42427.4|42487.4|42427.4|42487.4|42427.4|42487.4|42427.4|8
1739468130000|2025-02-13 17:35:30|42487.5|42427.5|42492.5|42432.5|42492.5|42432.5|42487.5|42427.5|0
1739468150000|2025-02-13 17:35:50|42492.2|42432.2|42467.1|42427.1|42492.2|42432.2|42467.1|42417.5|0
1739468160000|2025-02-13 17:36:00|42459.7|42419.7|42457.4|42397.4|42459.7|42429.4|42432.4|42397.4|1
1739468170000|2025-02-13 17:36:10|42457.5|42397.5|42457.4|42397.4|42459.7|42399.7|42457.4|42397.4|0
1739468180000|2025-02-13 17:36:20|42457.7|42397.7|42462.7|42402.7|42462.7|42412.2|42452.2|42397.7|0
1739468190000|2025-02-13 17:36:30|42467.4|42407.4|42472.4|42412.4|42474.9|42414.9|42467.4|42407.4|1
1739468200000|2025-02-13 17:36:40|42472.7|42412.7|42454.7|42394.7|42477.4|42434.1|42451.6|42394.7|0
1739468220000|2025-02-13 17:37:00|42452.4|42392.4|42457.4|42397.4|42457.4|42402.5|42442.5|42392.4|0
1739468240000|2025-02-13 17:37:20|42447.2|42407.2|42447.2|42407.2|42447.2|42407.2|42447.2|42407.2|0
1739468250000|2025-02-13 17:37:30|42457.4|42397.4|42457.4|42397.4|42457.4|42409.6|42449.6|42397.4|0
1739468260000|2025-02-13 17:37:40|42459.7|42399.7|42459.7|42399.7|42459.7|42399.7|42459.7|42399.7|0
1739468270000|2025-02-13 17:37:50|42447.2|42407.2|42447.2|42407.2|42447.2|42407.2|42447.2|42407.2|3
1739468280000|2025-02-13 17:38:00|42457.1|42397.1|42444.9|42404.9|42457.1|42404.9|42444.9|42397.1|1
1739468290000|2025-02-13 17:38:10|42447.2|42407.2|42447.2|42407.2|42447.2|42407.2|42447.2|42407.2|0
1739468310000|2025-02-13 17:38:30|42444.8|42404.8|42465.1|42405.1|42465.1|42405.1|42444.8|42404.8|12
1739468320000|2025-02-13 17:38:40|42472.1|42412.1|42472.1|42412.1|42472.1|42412.1|42472.1|42412.1|0
1739468340000|2025-02-13 17:39:00|42474.3|42414.3|42474.6|42414.6|42474.6|42414.6|42474.3|42414.3|1
1739468350000|2025-02-13 17:39:10|42479.3|42419.3|42479.3|42419.3|42479.3|42419.3|42479.3|42419.3|0
1739468360000|2025-02-13 17:39:20|42479.5|42419.5|42435|42415|42479.5|42419.5|42435|42412.6|2
1739468380000|2025-02-13 17:39:40|42429.7|42369.7|42407.5|42367.5|42429.7|42369.7|42407.5|42367.5|2
1739468390000|2025-02-13 17:39:50|42402.5|42362.5|42384.8|42364.8|42402.5|42364.8|42384.8|42359.7|1
1739468400000|2025-02-13 17:40:00|42367.8|42347.8|42365.3|42345.3|42367.8|42347.8|42365.3|42345.3|1
1739468420000|2025-02-13 17:40:20|42365|42345|42365|42345|42365|42345|42365|42345|0
1739468430000|2025-02-13 17:40:30|42365.1|42345.1|42362.6|42342.6|42365.1|42345.1|42362.6|42342.6|0
1739468440000|2025-02-13 17:40:40|42362.8|42342.8|42362.8|42342.8|42362.8|42342.8|42362.8|42342.8|1
1739468450000|2025-02-13 17:40:50|42360.3|42340.3|42380.1|42340.1|42390.3|42342.8|42357.6|42323.2|4
1739468460000|2025-02-13 17:41:00|42382.5|42342.5|42382.5|42342.5|42392.6|42345|42382.5|42332.6|0
1739468480000|2025-02-13 17:41:20|42382.6|42342.6|42385|42345|42385|42345|42382.5|42342.5|0
1739468490000|2025-02-13 17:41:30|42380|42340|42380|42340|42380|42340|42380|42340|0
1739468500000|2025-02-13 17:41:40|42370.1|42350.1|42370.1|42350.1|42370.1|42350.1|42370.1|42350.1|0
1739468510000|2025-02-13 17:41:50|||||||||10
1739468520000|2025-02-13 17:42:00|42385|42345|42409.7|42349.7|42409.7|42359.5|42385|42345|7
1739468530000|2025-02-13 17:42:10|42399.8|42359.8|42402.2|42362.2|42402.2|42362.2|42399.8|42359.8|0
1739468560000|2025-02-13 17:42:40|42407.3|42367.3|42407.3|42367.3|42407.3|42367.3|42407.3|42367.3|0
1739468570000|2025-02-13 17:42:50|42409.8|42369.8|42409.8|42369.8|42409.8|42369.8|42409.8|42369.8|0
1739468630000|2025-02-13 17:43:50|42407.3|42367.3|42379.6|42359.6|42407.3|42367.3|42379.6|42354.6|1
1739468640000|2025-02-13 17:44:00|42379.5|42359.5|42364.9|42324.9|42379.5|42359.5|42364.9|42324.9|2
1739468650000|2025-02-13 17:44:10|42354.8|42334.8|42357.3|42337.3|42364.9|42337.3|42354.8|42324.9|0
1739468660000|2025-02-13 17:44:20|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|0
1739468680000|2025-02-13 17:44:40|42364.6|42324.6|42364.6|42324.6|42364.6|42334.5|42354.5|42324.6|8
1739468700000|2025-02-13 17:45:00|42359.9|42319.9|42344.9|42324.9|42359.9|42329.8|42341.8|42309.6|18
1739468710000|2025-02-13 17:45:10|42355.4|42315.4|42342.6|42322.6|42355.4|42322.6|42342.6|42315.4|6
1739468720000|2025-02-13 17:45:20|42342.4|42322.4|42344.6|42324.6|42344.6|42324.6|42342.3|42322.3|5
1739468730000|2025-02-13 17:45:30|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|2
1739468740000|2025-02-13 17:45:40|42339.8|42319.8|42342.3|42322.3|42342.3|42322.3|42339.8|42319.8|0
1739468750000|2025-02-13 17:45:50|42342.1|42322.1|42350.1|42330.1|42354.6|42330.1|42339.8|42312.3|3
1739468760000|2025-02-13 17:46:00|42360.2|42320.2|42364.5|42324.5|42375.2|42324.9|42360.2|42312.8|0
1739468770000|2025-02-13 17:46:10|42357.3|42317.3|42342.4|42322.4|42357.3|42324.8|42339.9|42317.3|27
1739468780000|2025-02-13 17:46:20|42342.3|42322.3|42352.3|42312.3|42352.3|42322.3|42340.1|42312.3|0
1739468790000|2025-02-13 17:46:30|||||||||11
1739468800000|2025-02-13 17:46:40|||||||||20
1739468830000|2025-02-13 17:47:10|42342.1|42322.1|42347.4|42307.4|42352.3|42322.1|42342.1|42307.4|25
1739468840000|2025-02-13 17:47:20|42347.3|42307.3|42344.9|42304.9|42347.4|42307.4|42344.9|42304.9|0
1739468850000|2025-02-13 17:47:30|42342.5|42302.5|42344.9|42304.9|42344.9|42304.9|42342.5|42302.5|1
1739468870000|2025-02-13 17:47:50|42347.2|42307.2|42337.1|42317.1|42347.2|42317.1|42337.1|42307.2|0
1739468880000|2025-02-13 17:48:00|42339.7|42319.7|42332.2|42312.2|42360.2|42319.9|42332.2|42297.5|8
1739468890000|2025-02-13 17:48:10|42342.5|42302.5|42340.3|42300.3|42342.5|42302.5|42337.8|42297.8|5
1739468900000|2025-02-13 17:48:20|42345.3|42285.3|42334.9|42294.9|42345.3|42294.9|42334.9|42285.3|0
1739468910000|2025-02-13 17:48:30|42332.5|42292.5|42329.6|42269.6|42332.5|42292.5|42318.1|42262.2|35
1739468920000|2025-02-13 17:48:40|42319.3|42279.3|42319.3|42279.3|42319.3|42279.3|42319.3|42279.3|0
1739468930000|2025-02-13 17:48:50|42319.2|42279.2|42311.9|42271.9|42319.2|42279.2|42311.9|42271.9|0
1739468950000|2025-02-13 17:49:10|||||||||1
1739468960000|2025-02-13 17:49:20|42302.1|42282.1|42296.9|42276.9|42309.6|42282.1|42296.9|42267.2|2
1739468970000|2025-02-13 17:49:30|42297.1|42277.1|42297.1|42277.1|42309.3|42277.1|42297.1|42269.3|2
1739468980000|2025-02-13 17:49:40|42299.6|42279.6|42314.7|42274.7|42314.7|42281.9|42299.6|42272.2|1
1739468990000|2025-02-13 17:49:50|42314.6|42274.6|42314.4|42274.4|42314.6|42274.6|42314.4|42274.4|1
1739469000000|2025-02-13 17:50:00|42314.3|42274.3|42309.3|42269.3|42314.3|42274.3|42309.3|42269.3|2
1739469010000|2025-02-13 17:50:10|42299.1|42279.1|42299.1|42279.1|42299.1|42279.1|42299.1|42279.1|0
1739469020000|2025-02-13 17:50:20|42299|42279|42279.6|42259.6|42299|42279|42279.6|42259.6|4
1739469030000|2025-02-13 17:50:30|42260|42240|42232.1|42212.1|42269.3|42240|42229.7|42199.9|4
1739469040000|2025-02-13 17:50:40|42241.9|42201.9|42249.4|42209.4|42249.6|42209.6|42241.9|42201.9|1
1739469050000|2025-02-13 17:50:50|42249.6|42209.6|42259.6|42199.6|42259.6|42212.1|42249.6|42199.6|1
1739469060000|2025-02-13 17:51:00|42257.2|42197.2|42244.7|42204.7|42257.2|42204.7|42244.4|42194.6|1
1739469070000|2025-02-13 17:51:10|42247.1|42207.1|42261.9|42201.9|42261.9|42207.1|42247.1|42201.9|1
1739469090000|2025-02-13 17:51:30|42254.9|42194.9|42239.7|42199.7|42254.9|42199.9|42239.7|42194.9|0
1739469100000|2025-02-13 17:51:40|42239.6|42199.6|42237.2|42197.2|42239.7|42199.7|42237.2|42197.2|1
1739469120000|2025-02-13 17:52:00|42242.2|42202.2|42239.6|42219.6|42242.2|42219.6|42232.3|42202.2|0
1739469130000|2025-02-13 17:52:10|42252.1|42212.1|42244.6|42204.6|42254.4|42214.4|42244.6|42204.6|0
1739469140000|2025-02-13 17:52:20|42244.4|42204.4|42244.4|42204.4|42244.4|42204.4|42244.4|42204.4|1
1739469150000|2025-02-13 17:52:30|42234.1|42214.1|42241.9|42201.9|42241.9|42214.1|42229.4|42201.9|8
1739469160000|2025-02-13 17:52:40|42237.2|42197.2|42219.8|42199.8|42237.2|42207.1|42219.8|42197.2|5
1739469170000|2025-02-13 17:52:50|42222.3|42202.3|42230.1|42190.1|42230.1|42202.3|42222.3|42190.1|4
1739469180000|2025-02-13 17:53:00|42220.3|42200.3|42226.9|42206.9|42247.5|42206.9|42220.3|42185.1|6
1739469190000|2025-02-13 17:53:10|42224.5|42204.5|42234.8|42194.8|42234.8|42204.5|42224.5|42194.8|0
1739469210000|2025-02-13 17:53:30|42225|42205|42225|42205|42225|42205|42225|42205|1
1739469220000|2025-02-13 17:53:40|42247.8|42187.8|42247.8|42187.8|42247.8|42187.8|42247.8|42187.8|1
1739469230000|2025-02-13 17:53:50|42252.5|42192.5|42252.5|42192.5|42252.5|42192.5|42252.5|42192.5|0
1739469240000|2025-02-13 17:54:00|42261.9|42201.9|42261.9|42201.9|42261.9|42214.1|42254.1|42201.9|0
1739469250000|2025-02-13 17:54:10|42259.5|42199.5|42229.7|42209.7|42261.9|42219.4|42229.7|42199.5|4
1739469260000|2025-02-13 17:54:20|42227.3|42207.3|42239.8|42199.8|42239.8|42209.7|42227.3|42197.5|0
1739469270000|2025-02-13 17:54:30|42234.8|42194.8|42234.8|42194.8|42234.8|42194.8|42234.8|42194.8|0
1739469280000|2025-02-13 17:54:40|42222.3|42202.3|42190.3|42170.3|42222.3|42202.3|42190.3|42170.3|21
1739469290000|2025-02-13 17:54:50|42197.6|42157.6|42212.5|42152.5|42212.5|42157.6|42197.6|42145.1|3
1739469300000|2025-02-13 17:55:00|42207.5|42147.5|42207.5|42147.5|42207.5|42147.5|42207.5|42147.5|0
1739469310000|2025-02-13 17:55:10|42209.8|42149.8|42222.3|42162.3|42222.3|42170|42209.8|42149.8|0
1739469320000|2025-02-13 17:55:20|42224.8|42164.8|42215|42175|42224.8|42175|42215|42164.8|1
1739469330000|2025-02-13 17:55:30|42224.8|42164.8|42212.5|42152.5|42224.8|42164.8|42212.5|42152.5|0
1739469340000|2025-02-13 17:55:40|42180|42160|42180|42160|42180|42160|42180|42160|0
1739469350000|2025-02-13 17:55:50|42185|42145|42185|42145|42185|42145|42185|42145|0
1739469360000|2025-02-13 17:56:00|42182.6|42142.6|42197.5|42137.5|42197.5|42142.6|42182.6|42132.5|1
1739469370000|2025-02-13 17:56:10|42187.6|42147.6|42184.9|42144.9|42189.9|42149.9|42184.9|42144.9|0
1739469380000|2025-02-13 17:56:20|42185.2|42145.2|42189.9|42149.9|42189.9|42149.9|42185.2|42145.2|0
1739469400000|2025-02-13 17:56:40|42204.9|42144.9|42212.4|42152.4|42212.4|42152.4|42204.9|42144.9|0
1739469430000|2025-02-13 17:57:10|42207.4|42147.4|42197.1|42157.1|42207.4|42157.1|42197.1|42147.4|0
1739469450000|2025-02-13 17:57:30|42192.4|42152.4|42192.4|42152.4|42192.4|42152.4|42192.4|42152.4|0
1739469460000|2025-02-13 17:57:40|42179.9|42159.9|42179.8|42159.8|42182.3|42162.3|42179.8|42159.8|0
1739469480000|2025-02-13 17:58:00|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|2
1739469490000|2025-02-13 17:58:10|42177.3|42157.3|42177.3|42157.3|42187.1|42157.3|42177.3|42147.1|0
1739469530000|2025-02-13 17:58:50|42192.3|42152.3|42202.1|42142.1|42202.4|42157|42192.3|42142.1|2
1739469540000|2025-02-13 17:59:00|42192|42152|42214.6|42174.6|42214.6|42174.6|42192|42152|0
1739469550000|2025-02-13 17:59:10|42214.8|42174.8|42214.9|42174.9|42214.9|42174.9|42214.8|42174.8|0
1739469560000|2025-02-13 17:59:20|42227.1|42167.1|42227.1|42167.1|42227.1|42167.1|42227.1|42167.1|0
1739469570000|2025-02-13 17:59:30|42217.3|42177.3|42249.6|42209.6|42249.6|42209.6|42217.3|42177.3|0
1739469580000|2025-02-13 17:59:40|42259.8|42199.8|42262.1|42202.1|42262.1|42202.1|42259.8|42199.8|0
1739469590000|2025-02-13 17:59:50|42252.3|42212.3|42279.6|42219.6|42279.6|42219.6|42252.3|42204.8|2
1739469600000|2025-02-13 18:00:00|42269.3|42229.3|42264.6|42224.6|42269.3|42229.3|42264.5|42224.5|2
1739469620000|2025-02-13 18:00:20|42259.9|42219.9|42274.8|42214.8|42274.8|42222.3|42259.9|42214.8|0
1739469630000|2025-02-13 18:00:30|42269.8|42229.8|42284.9|42224.9|42289.8|42237.3|42269.8|42224.8|0
1739469640000|2025-02-13 18:00:40|42277|42237|42287.1|42227.1|42287.1|42237|42274.6|42224.8|1
1739469650000|2025-02-13 18:00:50|42277.1|42237.1|42279.9|42239.9|42279.9|42239.9|42277.1|42237.1|0
1739469660000|2025-02-13 18:01:00|42282.3|42242.3|42312.5|42252.5|42312.7|42259.8|42277.3|42242.3|4
1739469680000|2025-02-13 18:01:20|42312.7|42252.7|42314.6|42274.6|42315|42274.6|42305.2|42252.7|0
1739469690000|2025-02-13 18:01:30|42324.7|42264.7|42307.7|42287.7|42324.7|42287.7|42307.7|42264.7|0
1739469700000|2025-02-13 18:01:40|42317.2|42297.2|42362.4|42302.4|42362.4|42309.7|42317.2|42297.2|3
1739469710000|2025-02-13 18:01:50|42367.1|42307.1|42369.6|42309.6|42372.1|42312.1|42367.1|42307.1|1
1739469720000|2025-02-13 18:02:00|42369.3|42309.3|42364.9|42304.9|42369.3|42314.3|42352|42299.7|3
1739469730000|2025-02-13 18:02:10|42355.2|42315.2|42367.2|42327.2|42377.1|42327.2|42355.2|42314.7|0
1739469740000|2025-02-13 18:02:20|42377.1|42317.1|42374.7|42314.7|42377.1|42317.1|42374.7|42314.7|1
1739469750000|2025-02-13 18:02:30|42364.6|42324.6|42331.9|42311.9|42364.6|42324.6|42331.9|42311.9|1
1739469760000|2025-02-13 18:02:40|42329.6|42309.6|42327.1|42307.1|42329.6|42309.6|42327.1|42307.1|0
1739469770000|2025-02-13 18:02:50|42317.2|42297.2|42318.1|42278.1|42336.2|42297.2|42317.1|42276.2|9
1739469790000|2025-02-13 18:03:10|42308.4|42268.4|42298|42238|42318|42268.4|42288.6|42238|1
1739469800000|2025-02-13 18:03:20|42283.6|42223.6|42270.9|42210.9|42283.6|42228.7|42263.7|42210.9|0
1739469820000|2025-02-13 18:03:40|42268.4|42208.4|42238.4|42218.4|42268.4|42218.4|42238.4|42208.4|0
1739469830000|2025-02-13 18:03:50|42236.1|42216.1|42233.6|42213.6|42236.1|42216.1|42233.6|42213.6|0
1739469840000|2025-02-13 18:04:00|42236.1|42216.1|42233.7|42213.7|42236.1|42216.1|42233.6|42213.6|0
1739469850000|2025-02-13 18:04:10|42235.9|42215.9|42240.9|42200.9|42240.9|42216.1|42233.7|42200.9|2
1739469860000|2025-02-13 18:04:20|42253.7|42193.7|42243.4|42203.4|42255.9|42203.4|42243.4|42193.6|2
1739469880000|2025-02-13 18:04:40|42248.6|42188.6|42248.6|42188.6|42248.6|42188.6|42248.6|42188.6|0
1739469890000|2025-02-13 18:04:50|42258.3|42198.3|42260.9|42200.9|42266.2|42209|42249|42198.3|2
1739469910000|2025-02-13 18:05:10|42258.6|42198.6|42255.9|42195.9|42258.6|42198.6|42253.6|42193.6|0
1739469920000|2025-02-13 18:05:20|42246.1|42206.1|42258.6|42198.6|42261.1|42206.1|42246.1|42198.6|0
1739469940000|2025-02-13 18:05:40|42246.1|42206.1|42246.1|42206.1|42246.1|42206.1|42246.1|42206.1|0
1739469950000|2025-02-13 18:05:50|42248.4|42208.4|42248.4|42208.4|42248.4|42208.4|42248.4|42208.4|0
1739469960000|2025-02-13 18:06:00|42258.5|42198.5|42260.9|42200.9|42260.9|42200.9|42258.5|42198.5|0
1739469980000|2025-02-13 18:06:20|42263.4|42203.4|42263.4|42203.4|42263.4|42203.4|42263.4|42203.4|0
1739469990000|2025-02-13 18:06:30|42242.7|42222.7|42253.5|42193.5|42253.5|42222.7|42242.7|42185.9|1
1739470000000|2025-02-13 18:06:40|42253.8|42193.8|42261|42201|42261|42201|42253.8|42193.8|0
1739470040000|2025-02-13 18:07:20|42255.9|42195.9|42250.6|42190.6|42255.9|42195.9|42250.6|42190.6|0
1739470050000|2025-02-13 18:07:30|42243.5|42183.5|42243.5|42183.5|42243.5|42183.5|42243.5|42183.5|0
1739470080000|2025-02-13 18:08:00|42243.1|42183.1|42235.9|42175.9|42243.1|42183.1|42235.9|42175.9|0
1739470090000|2025-02-13 18:08:10|42235.7|42175.7|42223.1|42183.1|42235.7|42183.1|42223.1|42173.4|0
1739470100000|2025-02-13 18:08:20|42218.2|42178.2|42226.2|42166.2|42226.2|42178.2|42215.9|42166.2|2
1739470110000|2025-02-13 18:08:30|42220.9|42160.9|42220.9|42160.9|42220.9|42160.9|42220.9|42160.9|0
1739470120000|2025-02-13 18:08:40|42205.9|42165.9|42188.5|42168.5|42205.9|42173.4|42188.5|42165.9|0
1739470130000|2025-02-13 18:08:50|42183.5|42163.5|42176.4|42156.4|42183.5|42163.5|42171.3|42151.3|2
1739470140000|2025-02-13 18:09:00|42176.3|42156.3|42194.5|42134.5|42194.5|42156.3|42171.3|42134.2|0
1739470150000|2025-02-13 18:09:10|42194.4|42134.4|42210.9|42150.9|42211.2|42151.2|42194.4|42134.4|0
1739470160000|2025-02-13 18:09:20|42208.5|42148.5|42168.9|42148.9|42208.7|42148.9|42168.9|42141.3|4
1739470170000|2025-02-13 18:09:30|42168.5|42148.5|42164.1|42144.1|42168.5|42148.5|42159.1|42139.1|0
1739470180000|2025-02-13 18:09:40|42159.4|42139.4|42146.7|42126.7|42159.4|42139.4|42146.7|42126.7|1
1739470200000|2025-02-13 18:10:00|42161.7|42121.7|42139.4|42119.4|42161.7|42126.7|42139.4|42119.4|4
1739470210000|2025-02-13 18:10:10|||||||||1
1739470220000|2025-02-13 18:10:20|42139.2|42119.2|42136.9|42116.9|42139.2|42119.2|42136.9|42116.9|3
1739470230000|2025-02-13 18:10:30|42134.5|42114.5|42134.5|42114.5|42134.5|42114.5|42134.5|42114.5|0
1739470240000|2025-02-13 18:10:40|42132.2|42112.2|42132.3|42112.3|42132.3|42112.3|42132.2|42112.2|0
1739470250000|2025-02-13 18:10:50|42149.2|42109.2|42159.5|42099.5|42159.5|42109.2|42149.2|42099.1|0
1739470260000|2025-02-13 18:11:00|42171.3|42111.3|42178.9|42118.9|42178.9|42118.9|42171.3|42111.3|0
1739470270000|2025-02-13 18:11:10|42181.4|42121.4|42184.2|42164.2|42199.1|42168.9|42162.4|42121.4|2
1739470280000|2025-02-13 18:11:20|42194.1|42154.1|42204.5|42144.5|42204.5|42154.1|42194.1|42144.5|0
1739470290000|2025-02-13 18:11:30|42206.9|42146.9|42218.9|42158.9|42223.9|42163.9|42206.9|42146.9|1
1739470300000|2025-02-13 18:11:40|42218.5|42158.5|42211.4|42151.4|42218.5|42158.5|42211.4|42151.4|5
1739470310000|2025-02-13 18:11:50|42211.3|42151.3|42211.1|42151.1|42211.3|42151.3|42211.1|42151.1|0
1739470320000|2025-02-13 18:12:00|42211.4|42151.4|42211.4|42151.4|42211.4|42151.4|42211.4|42151.4|0
1739470330000|2025-02-13 18:12:10|42206.4|42146.4|42194.5|42134.5|42206.4|42146.4|42194.3|42134.3|1
1739470340000|2025-02-13 18:12:20|42194.1|42134.1|42179.1|42139.1|42194.1|42139.1|42179.1|42129.3|0
1739470350000|2025-02-13 18:12:30|42174.3|42134.3|42159.3|42139.3|42174.3|42144.1|42159.3|42134.3|1
1739470360000|2025-02-13 18:12:40|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|1
1739470370000|2025-02-13 18:12:50|42173.6|42113.6|42171.3|42111.3|42173.6|42113.6|42171.3|42111.3|0
1739470380000|2025-02-13 18:13:00|42171.1|42111.1|42159.2|42099.2|42171.3|42111.3|42159.2|42099.2|2
1739470390000|2025-02-13 18:13:10|42156.8|42096.8|42154.3|42094.3|42156.8|42096.8|42154.3|42094.3|0
1739470420000|2025-02-13 18:13:40|42144.2|42104.2|42144.2|42104.2|42144.2|42104.2|42144.2|42104.2|1
1739470430000|2025-02-13 18:13:50|42139.5|42099.5|42122.1|42102.1|42139.5|42102.1|42122.1|42092.4|2
1739470440000|2025-02-13 18:14:00|42122|42102|42142.1|42102.1|42154.3|42107|42122|42092|0
1739470450000|2025-02-13 18:14:10|42141.8|42101.8|42137|42097|42154.3|42104.5|42137|42092|1
1739470470000|2025-02-13 18:14:30|42137.3|42097.3|42154.6|42094.6|42154.6|42104.5|42137.3|42094.6|4
1739470480000|2025-02-13 18:14:40|42159.3|42099.3|42159.3|42099.3|42159.3|42099.3|42159.3|42099.3|0
1739470500000|2025-02-13 18:15:00|42157|42097|42171.7|42111.7|42171.7|42111.7|42149.2|42097|1
1739470510000|2025-02-13 18:15:10|42156.8|42116.8|42141.8|42121.8|42156.8|42121.8|42141.8|42116.8|2
1739470520000|2025-02-13 18:15:20|42151.5|42111.5|42149.2|42109.2|42161.7|42111.5|42144.5|42094.6|1
1739470530000|2025-02-13 18:15:30|42161.7|42101.7|42151.8|42111.8|42161.7|42111.8|42151.8|42101.7|1
1739470540000|2025-02-13 18:15:40|42156.5|42116.5|42174|42114|42174|42116.5|42156.5|42111.5|0
1739470550000|2025-02-13 18:15:50|42174.2|42114.2|42157|42097|42174.2|42118.6|42146.8|42097|0
1739470560000|2025-02-13 18:16:00|42159.3|42099.3|42159.3|42099.3|42159.3|42099.3|42159.3|42099.3|0
1739470570000|2025-02-13 18:16:10|42149.5|42109.5|42151.9|42111.9|42151.9|42111.9|42149.5|42109.5|0
1739470590000|2025-02-13 18:16:30|42154.4|42114.4|42156.9|42116.9|42156.9|42116.9|42154.4|42114.4|0
1739470600000|2025-02-13 18:16:40|42156.8|42116.8|42156.8|42116.8|42156.8|42116.8|42156.8|42116.8|0
1739470630000|2025-02-13 18:17:10|42151.8|42111.8|42136.8|42116.8|42151.8|42116.8|42136.8|42111.8|0
1739470640000|2025-02-13 18:17:20|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|0
1739470650000|2025-02-13 18:17:30|42144.4|42104.4|42139.4|42099.4|42144.4|42107.1|42127.1|42096.9|4
1739470660000|2025-02-13 18:17:40|42127.1|42107.1|42141.9|42101.9|42141.9|42109.4|42127.1|42101.9|2
1739470670000|2025-02-13 18:17:50|42139.4|42099.4|42139.4|42099.4|42141.9|42101.9|42139.4|42099.4|1
1739470680000|2025-02-13 18:18:00|42156.9|42096.9|42164.3|42104.3|42164.3|42104.3|42156.9|42096.9|1
1739470690000|2025-02-13 18:18:10|42161.9|42101.9|42156.9|42096.9|42161.9|42101.9|42156.9|42096.9|0
1739470700000|2025-02-13 18:18:20|42154.3|42094.3|42154.3|42094.3|42154.3|42094.3|42154.3|42094.3|10
1739470710000|2025-02-13 18:18:30|42144|42104|42121.8|42101.8|42144|42109.4|42121.8|42099.3|3
1739470720000|2025-02-13 18:18:40|42119.7|42099.7|42159.3|42099.3|42164.1|42104.4|42119.7|42099.3|2
1739470730000|2025-02-13 18:18:50|42144.4|42104.4|42139.6|42099.6|42144.4|42109.4|42129.4|42099.6|2
1739470740000|2025-02-13 18:19:00|42144.3|42104.3|42144.1|42104.1|42154.4|42108.8|42144.1|42094.4|3
1739470750000|2025-02-13 18:19:10|42121.9|42101.9|42096.9|42076.9|42121.9|42101.9|42096.9|42076.9|3
1739470760000|2025-02-13 18:19:20|42097.1|42077.1|42075.9|42015.9|42115.2|42077.1|42068.6|42015.9|0
1739470770000|2025-02-13 18:19:30|42061.8|42001.8|42021.6|41961.6|42061.8|42011.5|42021.6|41961.6|2
1739470780000|2025-02-13 18:19:40|42024.1|41964.1|42031.6|41971.6|42036.8|41996.5|42004.1|41964.1|4
1739470790000|2025-02-13 18:19:50|42016.8|41976.8|42012.1|41972.1|42026.6|41976.8|42012.1|41964.3|4
1739470800000|2025-02-13 18:20:00|42011.8|41971.8|42007.1|41967.1|42012.1|41972.1|42007.1|41967.1|0
1739470810000|2025-02-13 18:20:10|42007.2|41947.2|41996.8|41956.8|42007.2|41956.8|41996.8|41947.2|0
1739470820000|2025-02-13 18:20:20|42002.1|41942.1|41999.8|41939.8|42007|41947|41999.8|41939.8|2
1739470830000|2025-02-13 18:20:30|41989.4|41949.4|41969.5|41949.5|41989.4|41949.5|41969.5|41949.4|0
1739470840000|2025-02-13 18:20:40|41964.5|41924.5|41989.7|41949.7|41989.7|41949.7|41964.5|41924.5|4
1739470850000|2025-02-13 18:20:50|42010|41950|42027.2|41967.2|42031.5|41971.5|42010|41950|0
1739470860000|2025-02-13 18:21:00|42024.7|41964.7|42009.5|41969.5|42024.7|41972|42009.5|41962.2|0
1739470870000|2025-02-13 18:21:10|42011.9|41971.9|42029.7|41989.7|42029.7|41989.7|42011.9|41961.9|4
1739470880000|2025-02-13 18:21:20|42027.3|41987.3|42027.2|41987.2|42027.3|41987.3|42027.2|41987.2|2
1739470890000|2025-02-13 18:21:30|42022.5|41982.5|42021.7|41961.7|42031.9|41982.5|42021.7|41961.7|8
1739470900000|2025-02-13 18:21:40|42021.6|41961.6|42035|41975|42035|41975|42011.6|41961.6|2
1739470910000|2025-02-13 18:21:50|42039.5|41979.5|42039.5|41979.5|42039.7|41979.7|42039.5|41979.5|0
1739470920000|2025-02-13 18:22:00|42039.7|41979.7|42042.2|41982.2|42042.2|41982.2|42039.7|41979.7|0
1739470930000|2025-02-13 18:22:10|42039.7|41979.7|42027.3|41987.3|42039.7|41989.4|42022.2|41979.7|2
1739470940000|2025-02-13 18:22:20|42037.2|41977.2|42049.8|42009.8|42049.8|42009.8|42027.3|41977.2|2
1739470950000|2025-02-13 18:22:30|42040|42020|42082.7|42022.7|42082.7|42022.7|42040|42010.1|8
1739470960000|2025-02-13 18:22:40|42080.1|42020.1|42077.6|42017.6|42080.1|42020.1|42077.6|42017.6|0
1739470970000|2025-02-13 18:22:50|42080.1|42020.1|42047.7|42027.7|42080.1|42032.6|42047.7|42020.1|9
1739470980000|2025-02-13 18:23:00|42057.2|42017.2|42045.4|42005.4|42057.2|42017.2|42043|42003|10
1739470990000|2025-02-13 18:23:10|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|0
1739471000000|2025-02-13 18:23:20|42032.6|42012.6|42010.4|41990.4|42032.6|42012.6|42010.4|41990.4|9
1739471010000|2025-02-13 18:23:30|42017.4|41997.4|42012.7|41952.7|42027|41997.4|42002.6|41952.7|0
1739471020000|2025-02-13 18:23:40|42012.9|41952.9|42013|41953|42013|41953|42012.9|41952.9|2
1739471030000|2025-02-13 18:23:50|42015.4|41955.4|42039.9|41999.9|42045.1|42000.1|42005.5|41955.4|3
1739471040000|2025-02-13 18:24:00|42062.7|42002.7|42062.2|42002.2|42072.6|42027.3|42047.3|42002.2|3
1739471050000|2025-02-13 18:24:10|42051.9|42011.9|42040.1|42000.1|42051.9|42014.7|42032.3|42000.1|0
1739471070000|2025-02-13 18:24:30|42027.6|42007.6|42023|42003|42027.6|42007.6|42020.5|42000.5|2
1739471080000|2025-02-13 18:24:40|42055.5|41995.5|42055.5|41995.5|42055.5|41995.5|42055.5|41995.5|2
1739471090000|2025-02-13 18:24:50|42053|41993|42053|41993|42053|41993|42053|41993|4
1739471100000|2025-02-13 18:25:00|42038|41998|42053|42033|42053|42033|42025.5|41998|4
1739471110000|2025-02-13 18:25:10|42053.1|42033.1|42070.1|42010.1|42072.9|42035.5|42053.1|42010.1|3
1739471120000|2025-02-13 18:25:20|42070.2|42010.2|42065.2|42005.2|42070.2|42010.2|42065.2|42005.2|0
1739471130000|2025-02-13 18:25:30|42067.7|42007.7|42070.2|42010.2|42070.2|42010.2|42067.7|42007.7|0
1739471140000|2025-02-13 18:25:40|42067.7|42007.7|42030.8|42010.8|42067.7|42010.8|42030.8|42007.7|0
1739471150000|2025-02-13 18:25:50|42030.5|42010.5|42020.5|42000.5|42030.5|42010.5|42020.5|42000.5|7
1739471160000|2025-02-13 18:26:00|42017.9|41997.9|42035.5|41995.5|42035.5|42000.5|42017.9|41990.6|5
1739471170000|2025-02-13 18:26:10|42055.2|41995.2|42047.7|42007.7|42055.2|42007.7|42043|41992.7|0
1739471180000|2025-02-13 18:26:20|42045.3|42005.3|42025.9|42005.9|42045.3|42015.5|42025.9|42005.3|7
1739471190000|2025-02-13 18:26:30|42025.8|42005.8|42031.2|41991.2|42031.2|42005.8|42023.4|41991.2|3
1739471200000|2025-02-13 18:26:40|42038.6|41978.6|42040.9|41980.9|42040.9|41990.8|42030.8|41978.6|0
1739471210000|2025-02-13 18:26:50|42043.3|41983.3|42045.8|41985.8|42045.8|41985.8|42043.3|41983.3|0
1739471220000|2025-02-13 18:27:00|42045.9|41985.9|42043.3|42003.3|42072.4|42012.4|42043.3|41985.9|3
1739471230000|2025-02-13 18:27:10|42048.3|41988.3|42025.8|42005.8|42048.3|42008.1|42023.4|41988.3|1
1739471240000|2025-02-13 18:27:20|42035.9|41995.9|42050.8|42010.8|42065.9|42015.8|42026.3|41995.9|0
1739471250000|2025-02-13 18:27:30|42053.1|42013.1|42077.1|42017.1|42077.1|42017.1|42053|42006.3|103
1739471270000|2025-02-13 18:27:50|42074.7|42014.7|42041.8|42001.8|42074.7|42024.6|42039.4|41999.4|3
1739471280000|2025-02-13 18:28:00|42041.6|42001.6|42054.7|41994.7|42054.7|42012.1|42031.6|41992.3|103
1739471290000|2025-02-13 18:28:10|42052.5|41992.5|42039.8|41999.8|42052.6|42004.8|42039.8|41992.3|2
1739471300000|2025-02-13 18:28:20|42049.7|41989.7|42049.7|41989.7|42049.7|41989.7|42049.7|41989.7|1
1739471310000|2025-02-13 18:28:30|42047.3|41987.3|42050|41990|42050|41999.8|42039.8|41987.3|0
1739471320000|2025-02-13 18:28:40|42052.3|41992.3|42052.5|41992.5|42052.5|41992.5|42050|41990|0
1739471330000|2025-02-13 18:28:50|42052.3|41992.3|42004.3|41964.3|42052.3|42007.5|42004.3|41956.8|39
1739471340000|2025-02-13 18:29:00|42004.4|41964.4|42011.6|41971.6|42041.8|41986.9|42004.4|41961.8|12
1739471350000|2025-02-13 18:29:10|42021.8|41961.8|42021.9|41961.9|42021.9|41961.9|42021.8|41961.8|2
1739471360000|2025-02-13 18:29:20|42022|41962|41984.8|41964.8|42024.7|41964.8|41984.8|41959.8|5
1739471370000|2025-02-13 18:29:30|41982.5|41962.5|41992.3|41952.3|41997.6|41962.5|41982.5|41937.6|11
1739471380000|2025-02-13 18:29:40|41982.5|41962.5|42027.2|41987.2|42027.3|41994.8|41982.5|41962.5|1
1739471390000|2025-02-13 18:29:50|42029.5|41989.5|42037|41977|42041.7|41989.5|42026.9|41974.4|6
1739471400000|2025-02-13 18:30:00|42039.4|41979.4|42039.4|41979.4|42039.4|41979.4|42039.4|41979.4|0
1740042900000|2025-02-20 09:15:00|41249.8|41189.8|41249.8|41189.8|41249.8|41189.8|41249.8|41189.8|2
1740042910000|2025-02-20 09:15:10|40985.2|40965.2|40955.3|40915.3|40985.2|40965.2|40952.8|40912.8|392
1740042920000|2025-02-20 09:15:20|40955.2|40915.2|40947.9|40927.9|40993.1|40955.5|40935.3|40915.1|29
1740042930000|2025-02-20 09:15:30|40955.4|40915.4|40980.2|40920.2|40980.2|40927.8|40947.8|40915.3|3
1740042940000|2025-02-20 09:15:40|40982.7|40922.7|40987.8|40927.8|40987.8|40932.8|40972.8|40922.7|5
1740042950000|2025-02-20 09:15:50|40985.3|40925.3|40972.9|40932.9|40985.3|40932.9|40968|40920.4|2
1740042960000|2025-02-20 09:16:00|40967.9|40927.9|40945.6|40925.6|40970.6|40932.9|40945.6|40910.6|12
1740042970000|2025-02-20 09:16:10|40945.4|40925.4|40805.6|40765.6|40975.3|40940.3|40798.1|40765.6|94
1740042980000|2025-02-20 09:16:20|40797.9|40777.9|40825.2|40785.2|40825.4|40785.2|40797.9|40765.4|19
1740042990000|2025-02-20 09:16:30|40825.4|40785.4|40758|40718|40830.4|40790.4|40758|40715.5|7
1740043000000|2025-02-20 09:16:40|40758.1|40718.1|40805.5|40745.5|40805.6|40765.4|40755.6|40710.5|12
1740043010000|2025-02-20 09:16:50|40798|40758|40815.5|40755.5|40817.9|40758|40798|40750.5|1
1740043020000|2025-02-20 09:17:00|40808|40768|40880.2|40840.2|40895.2|40840.3|40808|40760.4|18
1740043030000|2025-02-20 09:17:10|40885.3|40825.3|40867.8|40827.8|40885.3|40827.8|40867.8|40815.3|2
1740043040000|2025-02-20 09:17:20|40865.3|40825.3|40795.1|40735.1|40865.3|40825.3|40755.5|40725.3|47
1740043050000|2025-02-20 09:17:30|40795.4|40735.4|40808|40768|40820.4|40768|40795.4|40735.4|2
1740043060000|2025-02-20 09:17:40|40810.4|40770.4|40785.5|40725.5|40825.3|40772.9|40785.5|40725.5|6
1740043070000|2025-02-20 09:17:50|40785.4|40725.4|40758|40738|40785.4|40738|40758|40725.4|1
1740043080000|2025-02-20 09:18:00|40758.1|40738.1|40763.1|40743.1|40763.1|40743.1|40758.1|40738.1|1
1740043090000|2025-02-20 09:18:10|40785.3|40745.3|40800.5|40760.5|40805.5|40760.5|40785.3|40743|0
1740043100000|2025-02-20 09:18:20|40803|40763|40805.6|40765.6|40805.6|40765.6|40803|40763|0
1740043110000|2025-02-20 09:18:30|40793|40773|40795.4|40755.4|40795.4|40773|40790.4|40755.4|1
1740043120000|2025-02-20 09:18:40|40790.5|40750.5|40790.5|40750.5|40790.5|40750.5|40790.5|40750.5|0
1740043130000|2025-02-20 09:18:50|||||||||1
1740043140000|2025-02-20 09:19:00|40783|40763|40793.1|40753.1|40798|40763|40783|40753.1|14
1740043150000|2025-02-20 09:19:10|40783|40763|40793.1|40753.1|40793.1|40763|40783|40750.6|8
1740043170000|2025-02-20 09:19:30|40793|40753|40793|40753|40793|40753|40793|40753|0
1740043180000|2025-02-20 09:19:40|40795.4|40755.4|40780.6|40760.6|40798|40760.6|40780.6|40755.4|34
1740043190000|2025-02-20 09:19:50|40780.5|40760.5|40780.5|40760.5|40780.5|40760.5|40780.5|40760.5|3
1740043200000|2025-02-20 09:20:00|40783|40763|40793|40753|40793|40763|40783|40753|0
1740043210000|2025-02-20 09:20:10|40778.1|40758.1|40695.5|40635.5|40778.1|40758.1|40685.7|40625.7|28
1740043220000|2025-02-20 09:20:20|40703|40643|40705.5|40645.5|40705.5|40645.5|40703|40643|5
1740043230000|2025-02-20 09:20:30|40673.1|40653.1|40675.8|40615.8|40675.8|40653.1|40665.7|40615.8|3
1740043240000|2025-02-20 09:20:40|40663.3|40623.3|40633.2|40613.2|40675.8|40623.3|40633.2|40605.7|18
1740043250000|2025-02-20 09:20:50|40630.7|40610.7|40635.7|40615.7|40650.8|40618.3|40628.2|40600.7|17
1740043260000|2025-02-20 09:21:00|40635.6|40615.6|40633.1|40613.1|40635.6|40615.6|40633.1|40613.1|8
1740043270000|2025-02-20 09:21:10|40468.3|40408.3|40468.4|40408.4|40468.4|40413.3|40453.3|40403.3|39
1740043280000|2025-02-20 09:21:20|40470.9|40410.9|40516|40456|40523.4|40463.4|40470.9|40410.9|5
1740043290000|2025-02-20 09:21:30|40523.3|40463.3|40513.4|40453.4|40523.4|40468.5|40488.5|40441|4
1740043300000|2025-02-20 09:21:40|40511|40451|40523.2|40463.2|40523.2|40463.2|40511|40451|9
1740043310000|2025-02-20 09:21:50|40523.4|40463.4|40523.4|40463.4|40523.4|40463.4|40523.4|40463.4|1740129300000|2025-02-21 09:15:00|38683.9|38663.9|38683.9|38663.9|38683.9|38663.9|38683.9|38663.9|0
1740129310000|2025-02-21 09:15:10|39009.7|38969.7|38900.4|38840.4|39009.7|38969.7|38900.4|38840.4|278
1740129320000|2025-02-21 09:15:20|38900.1|38840.1|38868.2|38808.2|38913.2|38853.2|38868.2|38808.2|40
1740129330000|2025-02-21 09:15:30|38830.7|38770.7|38564|38544|38830.7|38770.7|38564|38541.6|75
1740129340000|2025-02-21 09:15:40|38561.2|38541.2|38603.8|38543.8|38603.8|38543.8|38540.7|38508.7|25
1740129350000|2025-02-21 09:15:50|38601.2|38541.2|38586.2|38526.2|38601.2|38541.2|38576.4|38516.4|11
1740129360000|2025-02-21 09:16:00|38586.4|38526.4|38563.8|38543.8|38606|38546|38556.3|38508.7|22
1740129370000|2025-02-21 09:16:10|38585.8|38545.8|38621.7|38561.7|38621.8|38593.5|38585.8|38538.2|67
1740129380000|2025-02-21 09:16:20|38626.5|38566.5|38616.5|38576.5|38633.8|38576.5|38616.5|38566.5|20
1740129390000|2025-02-21 09:16:30|38638.7|38578.7|38680.9|38620.9|38680.9|38620.9|38626.1|38578.7|33
1740129400000|2025-02-21 09:16:40|38664|38604|38646|38586|38664|38604|38626.2|38583.6|7
1740129410000|2025-02-21 09:16:50|38626.4|38586.4|38593.6|38573.6|38636|38591.5|38593.6|38563.7|6
1740129420000|2025-02-21 09:17:00|38593.4|38573.4|38806.4|38746.4|38806.4|38746.4|38593.4|38558.6|21
1740129430000|2025-02-21 09:17:10|38804|38744|38850.3|38790.3|38850.3|38790.3|38804|38744|54
1740129440000|2025-02-21 09:17:20|38848|38788|38848.1|38788.1|38848.1|38795.5|38820.7|38780.5|6
1740129450000|2025-02-21 09:17:30|38857.8|38797.8|38857.8|38797.8|38857.8|38797.8|38857.8|38797.8|2
1740129460000|2025-02-21 09:17:40|38867.8|38807.8|38890.6|38850.6|38890.6|38850.6|38867.8|38807.8|8
1740129470000|2025-02-21 09:17:50|38893|38853|38917.8|38857.8|38917.8|38865.6|38885.5|38853|2
1740129480000|2025-02-21 09:18:00|38920.3|38860.3|38917.8|38877.8|38922.8|38877.8|38915.2|38860.3|16
1740129490000|2025-02-21 09:18:10|38917.7|38877.7|38900.1|38880.1|38917.7|38880.1|38897.6|38877.5|13
1740129500000|2025-02-21 09:18:20|38900.4|38860.4|38900.4|38860.4|38900.4|38860.4|38900.4|38860.4|0
1740129510000|2025-02-21 09:18:30|38897.9|38857.9|38897.9|38857.9|38897.9|38857.9|38897.9|38857.9|0
1740129520000|2025-02-21 09:18:40|38898|38858|38912.9|38852.9|38915.3|38858.1|38898|38852.9|16
1740129530000|2025-02-21 09:18:50|38905.3|38865.3|38917.8|38857.8|38917.8|38865.3|38905.3|38857.8|3
1740129540000|2025-02-21 09:19:00|38915.4|38855.4|38920.5|38860.5|38920.5|38860.5|38915.4|38855.4|3
1740129560000|2025-02-21 09:19:20|38918|38858|38902.9|38862.9|38918|38865.6|38902.9|38858|2
1740129590000|2025-02-21 09:19:50|38898|38858|38897.9|38877.9|38898|38877.9|38897.9|38858|11
1740129600000|2025-02-21 09:20:00|38915.3|38875.3|38880.4|38860.4|38937.4|38885|38880.4|38860.4|12
1740129610000|2025-02-21 09:20:10|38877.8|38857.8|38860.7|38840.7|38877.8|38857.8|38860.7|38840.7|3
1740129620000|2025-02-21 09:20:20|38859.9|38839.9|38845.5|38825.5|38859.9|38839.9|38845.5|38825.5|1
1740129630000|2025-02-21 09:20:30|38845.4|38825.4|38820.4|38780.4|38845.4|38825.4|38820.4|38780.4|7
1740129640000|2025-02-21 09:20:40|38822.8|38782.8|38835.4|38795.4|38835.5|38795.5|38822.8|38782.8|0
1740129650000|2025-02-21 09:20:50|38838.1|38778.1|38817.9|38777.9|38838.1|38785.3|38817.9|38772.7|3
1740129660000|2025-02-21 09:21:00|38818|38778|38820.4|38780.4|38820.4|38790.4|38810.4|38778|3
1740129670000|2025-02-21 09:21:10|38820.3|38780.3|38805.4|38785.4|38820.3|38785.4|38805.4|38777.8|4
1740129680000|2025-02-21 09:21:20|38804.7|38784.7|38721.4|38701.4|38804.7|38784.7|38721.4|38701.4|5
1740129690000|2025-02-21 09:21:30|38720.7|38700.7|38716.3|38676.3|38723.8|38700.7|38716.3|38663.8|2
1740129700000|2025-02-21 09:21:40|38716.2|38676.2|38728.3|38668.3|38728.7|38676.2|38716.2|38668.3|2
1740129710000|2025-02-21 09:21:50|38700.8|38680.8|38693.2|38653.2|38700.8|38680.8|38693.2|38653.2|13
1740129720000|2025-02-21 09:22:00|38693.1|38653.1|38748.4|38688.4|38748.4|38693.3|38693.1|38643.3|3
1740129730000|2025-02-21 09:22:10|38733.2|38693.2|38720.8|38700.8|38733.2|38703.2|38720.8|38693.2|4
1740129740000|2025-02-21 09:22:20|38720.7|38700.7|38703.4|38643.4|38725.9|38700.7|38701|38641|3
1740129750000|2025-02-21 09:22:30|38710.6|38650.6|38735.8|38675.8|38738.2|38678.2|38710.6|38650.6|2
1740129760000|2025-02-21 09:22:40|38757.4|38697.4|38760.7|38700.7|38763.1|38703.1|38757.4|38697.4|0
1740129770000|2025-02-21 09:22:50|38765.5|38705.5|38765.6|38705.6|38765.6|38705.6|38763.2|38703.2|2
1740129780000|2025-02-21 09:23:00|38765.8|38705.8|38765.8|38705.8|38765.8|38705.8|38765.8|38705.8|0
1740129790000|2025-02-21 09:23:10|38768.4|38708.4|38760.7|38720.7|38768.4|38720.8|38760.7|38708.4|44
1740129800000|2025-02-21 09:23:20|38760.5|38720.5|38723.4|38703.4|38760.5|38720.5|38723.4|38703.4|6
1740129810000|2025-02-21 09:23:30|38723.3|38703.3|38720.9|38700.9|38723.3|38703.3|38720.9|38700.9|0
1740129820000|2025-02-21 09:23:40|38703.7|38683.7|38663.5|38603.5|38703.7|38683.7|38663.5|38603.5|6
1740129830000|2025-02-21 09:23:50|38660.9|38600.9|38663.3|38603.3|38663.3|38603.3|38660.9|38600.9|3
1740129850000|2025-02-21 09:24:10|38663.4|38603.4|38663.4|38603.4|38663.4|38603.4|38663.4|38603.4|1
1740129860000|2025-02-21 09:24:20|38655.9|38615.9|38685.6|38625.6|38685.6|38625.6|38655.9|38615.9|7
1740129870000|2025-02-21 09:24:30|38688|38628|38683.1|38623.1|38688|38628|38683.1|38623.1|1
1740129880000|2025-02-21 09:24:40|38668.3|38628.3|38655.6|38635.6|38668.3|38635.6|38655.6|38628.1|1
1740129890000|2025-02-21 09:24:50|38655.1|38635.1|38648.2|38608.2|38655.1|38635.1|38647.9|38608.2|5
1740129900000|2025-02-21 09:25:00|38650.8|38590.8|38650.8|38590.8|38650.8|38590.8|38650.8|38590.8|2
1740129910000|2025-02-21 09:25:10|38645.9|38585.9|38657.9|38597.9|38657.9|38597.9|38645.9|38585.9|1
1740129920000|2025-02-21 09:25:20|38675.8|38615.8|38683.2|38623.2|38683.2|38623.2|38675.8|38615.8|0
1740129930000|2025-02-21 09:25:30|38683.3|38623.3|38683.3|38623.3|38683.3|38623.3|38683.3|38623.3|0
1740129940000|2025-02-21 09:25:40|38690.8|38630.8|38698.5|38638.5|38698.5|38638.5|38683.3|38623.3|4
1740129950000|2025-02-21 09:25:50|38710.6|38650.6|38718|38658|38718|38658|38710.6|38650.6|0
1740129970000|2025-02-21 09:26:10|38720.5|38660.5|38723.3|38663.3|38723.3|38663.3|38720.5|38660.5|1
1740129980000|2025-02-21 09:26:20|38725.7|38665.7|38725.7|38665.7|38725.7|38665.7|38725.7|38665.7|0
1740129990000|2025-02-21 09:26:30|38720.7|38680.7|38770.1|38710.1|38770.1|38713.2|38720.7|38680.7|2
1740130000000|2025-02-21 09:26:40|38767.7|38707.7|38681.5|38621.5|38767.9|38707.9|38681.5|38621.5|1
1740130020000|2025-02-21 09:27:00|38688.6|38628.6|38683.7|38623.7|38703.2|38643.6|38683.4|38623.7|4
1740130030000|2025-02-21 09:27:10|38681|38621|38671.2|38611.2|38681|38621|38671.2|38611.2|2
1740130040000|2025-02-21 09:27:20|38673.6|38613.6|38635.9|38615.9|38673.6|38626|38635.9|38613.6|1
1740130050000|2025-02-21 09:27:30|38635.8|38615.8|38627|38567|38635.8|38615.8|38627|38567|1
1740130060000|2025-02-21 09:27:40|38618.7|38558.7|38616|38556|38618.7|38558.7|38616|38556|6
1740130070000|2025-02-21 09:27:50|38613.6|38553.6|38613.6|38553.6|38613.6|38553.6|38613.6|38553.6|0
1740130080000|2025-02-21 09:28:00|38613.5|38553.5|38581.5|38561.5|38613.5|38561.5|38581.5|38553.5|2
1740130090000|2025-02-21 09:28:10|38580.9|38560.9|38580.9|38560.9|38580.9|38560.9|38580.9|38560.9|0
1740130110000|2025-02-21 09:28:30|38593.7|38533.7|38596.2|38536.2|38620.6|38566|38584.2|38524.2|18
1740130120000|2025-02-21 09:28:40|38593.5|38533.5|38593.5|38533.5|38593.5|38533.5|38593.5|38533.5|2
1740130130000|2025-02-21 09:28:50|38553.3|38533.3|38553.3|38533.3|38553.3|38533.3|38553.3|38533.3|1
1740130140000|2025-02-21 09:29:00|38554|38534|38551.9|38531.9|38554|38534|38551.8|38531.8|9
1740130150000|2025-02-21 09:29:10|38566.8|38526.8|38566.8|38526.8|38566.8|38526.8|38566.8|38526.8|1
1740130160000|2025-02-21 09:29:20|38561.7|38541.7|38636.4|38576.4|38636.4|38576.4|38561.7|38541.7|23
1740130170000|2025-02-21 09:29:30|38631.6|38571.6|38591.9|38531.9|38631.6|38571.6|38591.9|38531.9|3
1740130180000|2025-02-21 09:29:40|38584.7|38524.7|38569.7|38529.7|38584.7|38529.7|38569.7|38524.5|0
1740130190000|2025-02-21 09:29:50|38569.6|38529.6|38569.6|38529.6|38569.6|38529.6|38569.6|38529.6|0
1740130200000|2025-02-21 09:30:00|38569.2|38529.2|38472.2|38432.2|38569.2|38529.2|38467|38432.2|90
1740130210000|2025-02-21 09:30:10|38469.7|38429.7|38459.4|38439.4|38469.7|38439.4|38452.3|38429.7|14
1740130220000|2025-02-21 09:30:20|||||||||1
1740130230000|2025-02-21 09:30:30|38474.5|38434.5|38492.3|38472.3|38534.1|38509.1|38466.9|38434.5|16
1740130240000|2025-02-21 09:30:40|38482.3|38462.3|38489.5|38429.5|38489.5|38462.3|38479.7|38429.5|0
1740130250000|2025-02-21 09:30:50|38496.8|38456.8|38506.9|38466.9|38506.9|38466.9|38496.8|38456.8|5
1740130260000|2025-02-21 09:31:00|38504.3|38484.3|38509.3|38489.3|38509.3|38489.3|38504.3|38484.3|0
1740130270000|2025-02-21 09:31:10|38516.5|38496.5|38531.6|38511.6|38554.1|38511.6|38516.5|38494.1|11
1740130280000|2025-02-21 09:31:20|38546.5|38506.5|38548.9|38508.9|38548.9|38508.9|38546.5|38506.5|1
1740130290000|2025-02-21 09:31:30|38560.9|38520.9|38573.9|38533.9|38573.9|38536.2|38556.2|38520.9|3
1740130310000|2025-02-21 09:31:50|38622.9|38562.9|38621.2|38581.2|38623.6|38581.2|38606.1|38562.9|7
1740130320000|2025-02-21 09:32:00|38618.7|38598.7|38645.9|38605.9|38645.9|38606.2|38618.7|38596.2|13
1740130330000|2025-02-21 09:32:10|38658.4|38598.4|38698.2|38658.2|38698.2|38658.2|38653.5|38598.4|9
1740130340000|2025-02-21 09:32:20|38690.7|38670.7|38708.4|38668.4|38708.4|38670.7|38690.7|38668.4|1
1740130350000|2025-02-21 09:32:30|38708.5|38668.5|38703.7|38663.7|38708.6|38668.6|38703.7|38663.7|6
1740130360000|2025-02-21 09:32:40|38703.6|38663.6|38718.5|38678.5|38723.7|38678.7|38693.6|38663.6|2
1740130370000|2025-02-21 09:32:50|38711|38691|38713.7|38673.7|38713.8|38691|38706.3|38673.6|0
1740130390000|2025-02-21 09:33:10|38711.1|38671.1|38790.6|38750.6|38798.2|38750.6|38698.5|38658.5|15
1740130400000|2025-02-21 09:33:20|38790.9|38750.9|38800.7|38780.7|38800.7|38780.7|38790.9|38750.9|11
1740130410000|2025-02-21 09:33:30|38800.8|38780.8|38778.4|38718.4|38800.8|38780.8|38771|38718.4|7
1740130420000|2025-02-21 09:33:40|38766|38726|38763.5|38743.5|38766|38743.5|38761|38721.2|3
1740130430000|2025-02-21 09:33:50|38763.4|38743.4|38763.7|38723.7|38763.7|38743.4|38763.4|38723.7|1
1740130440000|2025-02-21 09:34:00|38763.8|38723.8|38751.1|38711.1|38763.8|38723.8|38748.8|38688.8|11
1740130450000|2025-02-21 09:34:10|38756.1|38696.1|38756.1|38696.1|38756.1|38698.6|38738.6|38696.1|4
1740130460000|2025-02-21 09:34:20|38768.5|38716.1|38760.9|38720.9|38768.5|38721.1|38760.9|38708.5|2
1740130470000|2025-02-21 09:34:30|38751.2|38711.2|38751.2|38711.2|38751.2|38711.2|38751.2|38711.2|0
1740130480000|2025-02-21 09:34:40|38751|38711|38741|38701|38753.7|38711|38741|38693.5|0
1740130490000|2025-02-21 09:34:50|38741.2|38701.2|38733.9|38673.9|38741.2|38701.2|38733.9|38673.9|3
1740130510000|2025-02-21 09:35:10|38721.1|38701.1|38721.1|38701.1|38721.1|38701.1|38721.1|38701.1|1
1740130520000|2025-02-21 09:35:20|38733.5|38693.5|38733.5|38693.5|38733.5|38693.5|38733.5|38693.5|0
1740130530000|2025-02-21 09:35:30|38733.6|38693.6|38738.5|38698.5|38738.5|38698.5|38733.6|38693.6|0
1740130550000|2025-02-21 09:35:50|38733.6|38693.6|38733.6|38693.6|38733.6|38693.6|38733.6|38693.6|0
1740130560000|2025-02-21 09:36:00|38726|38706|38683.7|38623.7|38733.5|38706|38683.7|38623.7|1
1740130590000|2025-02-21 09:36:30|38676.1|38636.1|38676.1|38636.1|38676.1|38636.1|38676.1|38636.1|0
1740130610000|2025-02-21 09:36:50|38680.9|38640.9|38680.9|38640.9|38680.9|38640.9|38680.9|38640.9|1
1740130620000|2025-02-21 09:37:00|38681.6|38641.6|38688.5|38668.5|38688.5|38668.5|38681.6|38641.6|0
1740130630000|2025-02-21 09:37:10|38689.2|38669.2|38693.9|38673.9|38694|38674|38689.2|38669.2|2
1740130640000|2025-02-21 09:37:20|38693.6|38653.6|38693.6|38653.6|38693.6|38653.6|38693.6|38653.6|5
1740130650000|2025-02-21 09:37:30|38693.1|38653.1|38693.1|38653.1|38693.1|38653.1|38693.1|38653.1|0
1740130660000|2025-02-21 09:37:40|38693|38653|38693.5|38633.5|38693.5|38653|38693|38633.5|1
1740130670000|2025-02-21 09:37:50|38691.1|38631.1|38683.5|38643.5|38691.1|38646|38683.5|38628.6|1
1740130680000|2025-02-21 09:38:00|38683.6|38643.6|38654.1|38594.1|38683.6|38643.6|38654.1|38594.1|1
1740130690000|2025-02-21 09:38:10|38673.2|38613.2|38668.5|38628.5|38673.2|38628.5|38663.2|38613.2|4
1740130700000|2025-02-21 09:38:20|38661.2|38621.2|38666|38626|38673.6|38626|38661.1|38613.6|4
1740130710000|2025-02-21 09:38:30|38663.6|38623.6|38663.6|38623.6|38663.6|38623.6|38663.6|38623.6|0
1740130720000|2025-02-21 09:38:40|38668.8|38608.8|38651.4|38611.4|38668.8|38613.8|38651.4|38608.8|19
1740130730000|2025-02-21 09:38:50|38651.1|38611.1|38658.7|38598.7|38658.7|38611.1|38651.1|38598.7|0
1740130740000|2025-02-21 09:39:00|38646.1|38606.1|38643.6|38603.6|38646.1|38606.1|38643.6|38603.6|0
1740130750000|2025-02-21 09:39:10|38663.5|38623.5|38663.5|38623.5|38663.5|38623.5|38663.5|38623.5|1
1740130760000|2025-02-21 09:39:20|38663.6|38623.6|38648.8|38628.8|38663.6|38631.2|38648.8|38623.6|0
1740130770000|2025-02-21 09:39:30|38658.8|38618.8|38628.6|38588.6|38658.8|38618.8|38628.6|38588.6|4
1740130780000|2025-02-21 09:39:40|38613.8|38593.8|38630.9|38590.9|38633.5|38593.8|38613.6|38583.6|2
1740130790000|2025-02-21 09:39:50|38628.4|38588.4|38603.6|38543.6|38628.4|38588.4|38596|38543.6|3
1740130800000|2025-02-21 09:40:00|38591.2|38551.2|38590.9|38550.9|38591.2|38551.2|38590.9|38550.9|0
1740130810000|2025-02-21 09:40:10|38591.1|38551.1|38551|38531|38625.2|38573.3|38551|38531|7
1740130820000|2025-02-21 09:40:20|38561.1|38521.1|38566|38526|38566|38526|38561.1|38521.1|1
1740130830000|2025-02-21 09:40:30|38561.2|38521.2|38561.2|38521.2|38566.1|38526.1|38561.2|38521.2|1
1740130840000|2025-02-21 09:40:40|38566.1|38526.1|38561.1|38521.1|38566.1|38526.1|38561.1|38521.1|3
1740130850000|2025-02-21 09:40:50|38565.9|38525.9|38566.1|38526.1|38578.5|38526.1|38565.9|38518.5|2
1740130860000|2025-02-21 09:41:00|38556.3|38516.3|38558.7|38518.7|38558.7|38518.7|38556.2|38516.2|1
1740130870000|2025-02-21 09:41:10|38546.3|38526.3|38536.6|38496.6|38556.7|38526.3|38536.6|38496.6|8
1740130880000|2025-02-21 09:41:20|38533.6|38493.6|38520.9|38500.9|38533.6|38500.9|38520.9|38493.6|1
1740130890000|2025-02-21 09:41:30|38523.7|38483.7|38531.1|38491.1|38533.7|38491.1|38523.7|38468.6|3
1740130900000|2025-02-21 09:41:40|38516.4|38476.4|38516.4|38476.4|38516.4|38476.4|38516.4|38476.4|2
1740130910000|2025-02-21 09:41:50|||||||||1
1740130920000|2025-02-21 09:42:00|38530.9|38490.9|38533.5|38493.5|38533.5|38493.5|38530.9|38490.9|3
1740130930000|2025-02-21 09:42:10|38538.5|38498.5|38555.9|38515.9|38555.9|38515.9|38538.5|38498.5|1
1740130940000|2025-02-21 09:42:20|38553.1|38533.1|38553.5|38533.5|38553.5|38533.5|38553.1|38533.1|0
1740130950000|2025-02-21 09:42:30|38561|38541|38613.4|38553.4|38613.4|38560.9|38561|38541|4
1740130960000|2025-02-21 09:42:40|38613.1|38553.1|38600.8|38560.8|38613.1|38560.8|38600.8|38548.3|5
1740130970000|2025-02-21 09:42:50|38601.1|38561.1|38640.8|38600.8|38658.2|38605.8|38601.1|38561.1|2
1740130980000|2025-02-21 09:43:00|38640.7|38600.7|38638.3|38618.3|38640.7|38618.3|38635.7|38600.7|1
1740130990000|2025-02-21 09:43:10|38638.2|38618.2|38668.3|38608.3|38668.3|38618.2|38638.2|38608.2|3
1740131000000|2025-02-21 09:43:20|38660.8|38620.8|38641.2|38581.2|38660.8|38620.8|38641.2|38581.2|9
1740131010000|2025-02-21 09:43:30|38631.6|38571.6|38618.6|38558.6|38631.6|38573.4|38613.4|38558.6|3
1740131040000|2025-02-21 09:44:00|38618.4|38558.4|38627.9|38587.9|38630.4|38590.3|38618.4|38558.4|3
1740131050000|2025-02-21 09:44:10|38620.7|38580.7|38640.7|38580.7|38640.7|38580.7|38618.3|38578.3|4
1740131060000|2025-02-21 09:44:20|38647.7|38587.7|38647.8|38587.8|38647.8|38587.8|38647.7|38587.7|0
1740131080000|2025-02-21 09:44:40|38642.6|38602.6|38642.8|38602.8|38642.8|38602.8|38642.6|38602.6|2
1740131090000|2025-02-21 09:44:50|38650.2|38610.2|38650.2|38610.2|38650.2|38610.2|38650.2|38610.2|0
1740131100000|2025-02-21 09:45:00|38650.1|38610.1|38650.2|38610.2|38650.2|38610.2|38650.1|38610.1|0
1740131110000|2025-02-21 09:45:10|38662.7|38602.7|38650.3|38610.3|38662.7|38612.7|38650.3|38602.7|0
1740131130000|2025-02-21 09:45:30|38657.7|38597.7|38657.7|38597.7|38657.7|38597.7|38657.7|38597.7|0
1740131140000|2025-02-21 09:45:40|38650.3|38610.3|38665.2|38625.2|38665.3|38625.2|38650.3|38602.7|0
1740131150000|2025-02-21 09:45:50|38667.6|38627.6|38670.1|38630.1|38670.1|38637.7|38655.3|38627.6|22
1740131160000|2025-02-21 09:46:00|38682.6|38622.6|38687.5|38647.5|38692.7|38647.5|38682.6|38622.6|1
1740131170000|2025-02-21 09:46:10|38692.3|38652.3|38692.6|38652.6|38692.6|38659.9|38679.9|38652.3|0
1740131180000|2025-02-21 09:46:20|38680.1|38660.1|38687.7|38647.7|38687.7|38660.1|38680.1|38647.7|0
1740131190000|2025-02-21 09:46:30|38687.6|38647.6|38690|38650|38690|38650|38687.6|38647.6|0
1740131200000|2025-02-21 09:46:40|38690.1|38650.1|38680.1|38660.1|38690.1|38660.1|38680.1|38647.7|0
1740131210000|2025-02-21 09:46:50|38692.6|38652.6|38692.5|38652.5|38692.6|38660.1|38680.1|38652.5|30
1740131220000|2025-02-21 09:47:00|38692.6|38652.6|38696.8|38676.8|38696.8|38676.8|38682.6|38642.6|26
1740131230000|2025-02-21 09:47:10|38707.1|38687.1|38699.5|38679.5|38707.1|38687.1|38699.5|38679.5|3
1740131240000|2025-02-21 09:47:20|38699.4|38679.4|38716.8|38696.8|38716.8|38696.8|38697.1|38677.1|22
1740131250000|2025-02-21 09:47:30|38719.2|38699.2|38722.2|38702.2|38722.2|38702.2|38719.2|38699.2|3
1740131260000|2025-02-21 09:47:40|38736.6|38716.6|38736.9|38716.9|38736.9|38716.9|38736.6|38716.6|3
1740131270000|2025-02-21 09:47:50|38737.1|38717.1|38746.8|38726.8|38746.8|38726.8|38737.1|38717.1|3
1740131290000|2025-02-21 09:48:10|38778.4|38758.4|38781.7|38761.7|38781.7|38761.7|38778.4|38758.4|26
1740131300000|2025-02-21 09:48:20|38806.8|38786.8|38804.4|38784.4|38821.8|38794.3|38804.4|38781.8|13
1740131310000|2025-02-21 09:48:30|38802|38782|38801.9|38781.9|38802|38782|38801.9|38781.9|0
1740131320000|2025-02-21 09:48:40|38816.7|38776.7|38809.2|38789.2|38816.7|38789.2|38809.2|38776.7|2
1740131330000|2025-02-21 09:48:50|38812|38772|38811.9|38771.9|38812|38772|38811.9|38771.9|1
1740131340000|2025-02-21 09:49:00|38814.4|38774.4|38814.4|38774.4|38814.4|38774.4|38814.4|38774.4|0
1740131350000|2025-02-21 09:49:10|38811.9|38771.9|38789.4|38769.4|38811.9|38774.7|38789.4|38769.4|10
1740131360000|2025-02-21 09:49:20|38796.9|38756.9|38751.9|38691.9|38796.9|38756.9|38744.4|38691.9|18
1740131370000|2025-02-21 09:49:30|38746.7|38706.7|38771.5|38731.5|38771.5|38731.5|38739.2|38706.7|4
1740131380000|2025-02-21 09:49:40|38771.6|38731.6|38801.7|38761.7|38801.7|38761.7|38759.2|38724.4|16
1740131390000|2025-02-21 09:49:50|38804.2|38764.2|38806.6|38766.6|38806.6|38774.1|38794.1|38764.2|2
1740131420000|2025-02-21 09:50:20|||||||||6
1740131430000|2025-02-21 09:50:30|38791.6|38771.6|38799.5|38779.5|38799.5|38779.5|38791.6|38771.6|5
1740131450000|2025-02-21 09:50:50|38802|38782|38802|38782|38802|38782|38802|38782|0
1740131470000|2025-02-21 09:51:10|38799.6|38779.6|38809.1|38789.1|38809.2|38789.2|38799.6|38779.6|1
1740131480000|2025-02-21 09:51:20|38821.7|38781.7|38821.7|38781.7|38821.7|38781.7|38821.7|38781.7|0
1740131530000|2025-02-21 09:52:10|38809.2|38789.2|38809.2|38789.2|38809.2|38789.2|38809.2|38789.2|1
1740131540000|2025-02-21 09:52:20|38816.8|38776.8|38816.7|38776.7|38816.8|38784.2|38804.2|38776.7|0
1740131550000|2025-02-21 09:52:30|38809.1|38789.1|38809.2|38789.2|38809.2|38789.2|38809.1|38789.1|1
1740131560000|2025-02-21 09:52:40|38821.7|38781.7|38764.4|38704.4|38821.7|38789.2|38759.5|38704.4|11
1740131580000|2025-02-21 09:53:00|38749.4|38709.4|38744.3|38704.3|38749.4|38709.4|38744.3|38704.3|4
1740131590000|2025-02-21 09:53:10|38756.7|38696.7|38756.7|38696.7|38756.7|38696.7|38756.7|38696.7|1
1740131600000|2025-02-21 09:53:20|38756.6|38696.6|38744.2|38704.2|38756.6|38704.2|38744.2|38696.6|0
1740131610000|2025-02-21 09:53:30|38741.8|38701.8|38739.3|38699.3|38741.8|38701.8|38739.3|38699.3|0
1740131620000|2025-02-21 09:53:40|38736.8|38696.8|38736.7|38696.7|38736.8|38696.8|38736.7|38696.7|3
1740131630000|2025-02-21 09:53:50|38724.1|38704.1|38719.2|38699.2|38724.1|38704.1|38719.2|38699.2|1
1740131640000|2025-02-21 09:54:00|38716.8|38696.8|38716.8|38696.8|38716.8|38696.8|38716.8|38696.8|0
1740131650000|2025-02-21 09:54:10|38687.3|38647.3|38694.5|38654.5|38694.5|38654.5|38687.3|38647.3|16
1740131660000|2025-02-21 09:54:20|38694.6|38654.6|38684.6|38644.6|38694.6|38654.6|38684.6|38644.6|1
1740131670000|2025-02-21 09:54:30|38687.1|38647.1|38677.4|38637.4|38687.1|38647.1|38677.4|38637.4|2
1740131680000|2025-02-21 09:54:40|38682.2|38642.2|38682.2|38642.2|38682.2|38642.2|38682.2|38642.2|1
1740131690000|2025-02-21 09:54:50|38703.8|38663.8|38712.1|38672.1|38717.1|38672.1|38703.8|38657|1
1740131700000|2025-02-21 09:55:00|38714.6|38674.6|38714.6|38674.6|38714.6|38674.6|38714.6|38674.6|1
1740131710000|2025-02-21 09:55:10|38709.6|38689.6|38722.1|38682.1|38722.1|38689.6|38709.6|38682.1|1
1740131730000|2025-02-21 09:55:30|38719.6|38679.6|38719.6|38679.6|38719.6|38679.6|38719.6|38679.6|4
1740131740000|2025-02-21 09:55:40|38722.1|38682.1|38722.1|38682.1|38722.1|38682.1|38722.1|38682.1|1
1740131760000|2025-02-21 09:56:00|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|38721.9|38681.9|0
1740131770000|2025-02-21 09:56:10|38722|38682|38722.2|38682.2|38722.2|38682.2|38722|38682|0
1740131780000|2025-02-21 09:56:20|38724.6|38684.6|38724.6|38684.6|38724.6|38684.6|38724.6|38684.6|2
1740131800000|2025-02-21 09:56:40|38724.7|38684.7|38747|38707|38747|38707|38724.7|38684.7|1
1740131810000|2025-02-21 09:56:50|38734.6|38714.6|38727.4|38687.4|38744.6|38714.6|38727.4|38684.6|1
1740131820000|2025-02-21 09:57:00|38727.1|38687.1|38727.1|38687.1|38727.1|38687.1|38727.1|38687.1|0
1740131830000|2025-02-21 09:57:10|38722.3|38682.3|38722|38682|38722.3|38682.3|38722|38682|0
1740131850000|2025-02-21 09:57:30|38707.1|38687.1|38707.1|38687.1|38707.1|38687.1|38707.1|38687.1|0
1740131860000|2025-02-21 09:57:40|38699.5|38679.5|38692.1|38672.1|38699.5|38679.5|38692.1|38672.1|2
1740131870000|2025-02-21 09:57:50|38697.3|38657.3|38654.6|38634.6|38697.3|38664.6|38647.5|38607.5|4
1740131880000|2025-02-21 09:58:00|38671.8|38631.8|38697|38657|38697|38657|38671.8|38631.8|0
1740131890000|2025-02-21 09:58:10|38701.8|38661.8|38712|38672|38712.1|38672.1|38701.8|38661.8|3
1740131900000|2025-02-21 09:58:20|38699.5|38659.5|38672.3|38652.3|38699.5|38659.5|38672.3|38649.5|0
1740131910000|2025-02-21 09:58:30|38672.1|38632.1|38660.1|38620.1|38672.1|38632.1|38660.1|38620.1|0
1740131920000|2025-02-21 09:58:40|38659.6|38619.6|38657.2|38617.2|38659.6|38619.6|38657.2|38617.2|0
1740131930000|2025-02-21 09:58:50|38649.9|38609.9|38649.9|38609.9|38649.9|38609.9|38649.9|38609.9|0
1740131940000|2025-02-21 09:59:00|38649.7|38609.7|38642.4|38602.4|38649.7|38614.9|38634.9|38602.4|1
1740131950000|2025-02-21 09:59:10|38637.4|38617.4|38637.5|38617.5|38637.5|38617.5|38637.4|38617.4|2
1740131960000|2025-02-21 09:59:20|38649.5|38629.5|38649.6|38629.6|38649.6|38629.6|38649.5|38629.5|4
1740131970000|2025-02-21 09:59:30|38654.5|38634.5|38662|38622|38662|38634.5|38654.5|38622|10
1740131990000|2025-02-21 09:59:50|38659.4|38639.4|38659.4|38639.4|38659.4|38639.4|38659.4|38639.4|0
1740132000000|2025-02-21 10:00:00|38659.3|38639.3|38659.2|38639.2|38664.4|38639.3|38659.2|38622|5
1740132010000|2025-02-21 10:00:10|38659.3|38639.3|38729.2|38669.2|38729.2|38669.4|38659.3|38639.3|1
1740132020000|2025-02-21 10:00:20|38726.8|38666.8|38702.6|38662.6|38729.5|38669.5|38702.6|38657.4|4
1740132030000|2025-02-21 10:00:30|38697|38657|38669.6|38609.6|38697|38657|38669.6|38609.6|7
1740132040000|2025-02-21 10:00:40|38667.1|38607.1|38627.4|38607.4|38669.4|38609.8|38627.4|38607.1|19
1740132050000|2025-02-21 10:00:50|38622.6|38602.6|38622.6|38602.6|38622.6|38602.6|38622.6|38602.6|5
1740132060000|2025-02-21 10:01:00|38652.6|38592.6|38647.2|38587.2|38652.6|38592.6|38625.2|38565.2|6
1740132070000|2025-02-21 10:01:10|38642.3|38582.3|38615.3|38555.3|38642.3|38582.3|38615.3|38555.3|5
1740132080000|2025-02-21 10:01:20|38612.8|38552.8|38620.2|38560.2|38625.2|38565.2|38612.8|38552.8|1
1740132090000|2025-02-21 10:01:30|38615.3|38575.3|38632.6|38572.6|38632.6|38580.2|38615.3|38567.7|15
1740132100000|2025-02-21 10:01:40|38633.1|38573.1|38672.1|38612.1|38672.1|38612.1|38633.1|38573.1|2
1740132110000|2025-02-21 10:01:50|38667.2|38607.2|38667.2|38607.2|38667.2|38607.2|38667.2|38607.2|3
1740132120000|2025-02-21 10:02:00|38669.7|38609.7|38669.7|38609.7|38669.7|38609.7|38664.7|38604.7|0
1740132130000|2025-02-21 10:02:10|38667.3|38607.3|38640.5|38580.5|38667.3|38607.3|38640.5|38580.5|3
1740132140000|2025-02-21 10:02:20|38633.3|38573.3|38632.4|38572.4|38633.3|38573.3|38632.4|38572.4|0
1740132150000|2025-02-21 10:02:30|38632.2|38572.2|38632.2|38572.2|38632.2|38572.2|38632.2|38572.2|1
1740132160000|2025-02-21 10:02:40|38634.6|38574.6|38634.6|38574.6|38634.6|38574.6|38634.6|38574.6|0
1740132170000|2025-02-21 10:02:50|38634.9|38574.9|38655.1|38595.1|38655.1|38595.1|38634.9|38574.9|3
1740132180000|2025-02-21 10:03:00|38654.9|38594.9|38672.2|38612.2|38672.2|38612.2|38654.9|38594.9|3
1740132190000|2025-02-21 10:03:10|38679.4|38619.4|38696.7|38656.7|38696.7|38656.7|38679.4|38619.4|1
1740132200000|2025-02-21 10:03:20|38704.6|38664.6|38704.6|38664.6|38704.6|38664.6|38704.6|38664.6|0
1740132210000|2025-02-21 10:03:30|38704.7|38664.7|38704.7|38664.7|38704.7|38664.7|38704.7|38664.7|0
1740132230000|2025-02-21 10:03:50|38727.1|38667.1|38719.7|38679.7|38732|38679.7|38719.7|38667.1|0
1740132240000|2025-02-21 10:04:00|38724.7|38684.7|38724.7|38684.7|38724.7|38684.7|38724.7|38684.7|2
1740132250000|2025-02-21 10:04:10|38737.2|38677.2|38737.2|38697.2|38737.2|38697.2|38737.2|38677.2|1
1740132260000|2025-02-21 10:04:20|38739.6|38699.6|38752|38692|38752|38699.6|38739.6|38692|0
1740132290000|2025-02-21 10:04:50|38757.1|38697.1|38757.1|38697.1|38757.1|38697.1|38757.1|38697.1|1
1740132300000|2025-02-21 10:05:00|38727.4|38707.4|38732.5|38672.5|38747.4|38707.4|38727.4|38672.5|3
1740132330000|2025-02-21 10:05:30|38732.4|38672.4|38734.8|38674.8|38734.8|38674.8|38732.4|38672.4|1
1740132340000|2025-02-21 10:05:40|38732.2|38672.2|38719.7|38659.7|38732.2|38672.2|38719.7|38659.7|5
1740132350000|2025-02-21 10:05:50|38727.2|38667.2|38764.7|38724.7|38764.7|38724.7|38727.2|38667.2|11
1740132360000|2025-02-21 10:06:00|38767.1|38727.1|38787|38727|38787|38739.5|38759.5|38727|0
1740132370000|2025-02-21 10:06:10|38784.3|38744.3|38796.7|38736.7|38796.7|38744.3|38784.3|38736.7|0
1740132390000|2025-02-21 10:06:30|38796.8|38736.8|38794.4|38754.4|38796.8|38754.4|38794.4|38736.8|2
1740132400000|2025-02-21 10:06:40|38789.2|38769.2|38821.8|38761.8|38821.8|38769.2|38789.2|38751.8|6
1740132410000|2025-02-21 10:06:50|38819.5|38759.5|38814.4|38774.4|38819.5|38774.4|38814.4|38759.5|1
1740132430000|2025-02-21 10:07:10|38811.9|38791.9|38811.9|38791.9|38811.9|38791.9|38811.9|38791.9|11
1740132440000|2025-02-21 10:07:20|38819|38779|38821.7|38761.7|38826.6|38779|38814.1|38761.7|6
1740132450000|2025-02-21 10:07:30|38826.6|38766.6|38826.6|38766.6|38826.6|38766.6|38826.6|38766.6|0
1740132500000|2025-02-21 10:08:20|38814.2|38774.2|38814.2|38774.2|38814.2|38774.2|38814.2|38774.2|0
1740132510000|2025-02-21 10:08:30|38814|38774|38814|38774|38826.6|38774|38814|38766.6|0
1740132520000|2025-02-21 10:08:40|38814.1|38774.1|38814.1|38774.1|38814.1|38774.1|38814.1|38774.1|1
1740132530000|2025-02-21 10:08:50|38814|38774|38789.2|38749.2|38814|38774|38789.2|38736.9|5
1740132540000|2025-02-21 10:09:00|38796.5|38736.5|38799.2|38739.2|38799.2|38739.2|38796.5|38736.5|2
1740132550000|2025-02-21 10:09:10|38784.2|38744.2|38799.2|38739.2|38799.2|38744.2|38784.2|38739.2|1
1740132560000|2025-02-21 10:09:20|38788.8|38768.8|38788.8|38768.8|38788.8|38768.8|38788.8|38768.8|0
1740132570000|2025-02-21 10:09:30|38789.1|38769.1|38789.1|38769.1|38789.1|38769.1|38789.1|38769.1|5
1740132580000|2025-02-21 10:09:40|38821.4|38761.4|38821.4|38761.4|38821.4|38761.4|38821.4|38761.4|3
1740132590000|2025-02-21 10:09:50|38821.5|38761.5|38824.1|38764.1|38824.1|38764.1|38821.5|38761.5|1
1740132600000|2025-02-21 10:10:00|38821.5|38781.5|38814|38794|38821.6|38794|38814|38781.5|4
1740132610000|2025-02-21 10:10:10|38811.6|38791.6|38814.1|38794.1|38814.2|38794.2|38811.6|38791.6|11
1740132620000|2025-02-21 10:10:20|38816.6|38796.6|38854.1|38814.1|38863.9|38814.1|38816.6|38796.6|6
1740132630000|2025-02-21 10:10:30|38866.5|38806.5|38853.9|38833.9|38866.6|38833.9|38853.9|38806.5|10
1740132640000|2025-02-21 10:10:40|38854|38834|38854.1|38834.1|38854.1|38834.1|38854|38834|0
1740132650000|2025-02-21 10:10:50|38854.2|38834.2|38854.2|38834.2|38854.2|38834.2|38854.2|38834.2|5
1740132670000|2025-02-21 10:11:10|38848.3|38828.3|38853.9|38793.9|38856.5|38828.3|38843.9|38793.9|3
1740132680000|2025-02-21 10:11:20|38844|38804|38836.7|38776.7|38844|38804|38821.4|38776.6|5
1740132690000|2025-02-21 10:11:30|38837.2|38777.2|38837.2|38777.2|38837.2|38777.2|38837.2|38777.2|0
1740132700000|2025-02-21 10:11:40|38837.3|38777.3|38837.3|38777.3|38837.3|38777.3|38837.3|38777.3|0
1740132710000|2025-02-21 10:11:50|38846.9|38786.9|38849.4|38809.4|38849.4|38809.4|38846.9|38786.9|0
1740132750000|2025-02-21 10:12:30|38849.3|38809.3|38849.3|38809.3|38849.3|38809.3|38849.3|38809.3|1
1740132760000|2025-02-21 10:12:40|38847.3|38787.3|38826.7|38766.7|38847.3|38787.3|38819.6|38759.6|11
1740132780000|2025-02-21 10:13:00|38833.9|38773.9|38831.5|38771.5|38834.3|38789.2|38829.2|38771.5|3
1740132790000|2025-02-21 10:13:10|38846|38786|38853.7|38793.7|38853.7|38793.7|38846|38786|2
1740132800000|2025-02-21 10:13:20|38856.7|38796.7|38856.7|38796.7|38856.7|38796.7|38856.7|38796.7|1
1740132810000|2025-02-21 10:13:30|||||||||1
1740132820000|2025-02-21 10:13:40|38856.6|38796.6|38856.6|38796.6|38856.6|38796.6|38856.6|38796.6|1
1740132840000|2025-02-21 10:14:00|38851.6|38811.6|38864.1|38804.1|38864.1|38811.6|38851.6|38801.6|3
1740132850000|2025-02-21 10:14:10|38864|38804|38864|38804|38864|38804|38864|38804|0
1740132870000|2025-02-21 10:14:30|38858.8|38818.8|38848.8|38808.8|38863.9|38829|38848.8|38808.8|3
1740132890000|2025-02-21 10:14:50|38853.8|38793.8|38854.1|38794.1|38854.1|38799|38839|38791.4|0
1740132900000|2025-02-21 10:15:00|38848.9|38808.9|38851.4|38811.4|38851.4|38811.4|38844.1|38804.1|3
1740132910000|2025-02-21 10:15:10|38856.5|38816.5|38856.5|38816.5|38856.5|38816.5|38856.5|38816.5|1
1740132920000|2025-02-21 10:15:20|38858.9|38818.9|38928.7|38888.7|38928.7|38888.7|38858.9|38818.9|12
1740132930000|2025-02-21 10:15:30|38943.5|38883.5|38958.8|38918.8|38958.8|38923.5|38938.3|38883.5|3
1740132940000|2025-02-21 10:15:40|38961.3|38921.3|38961.2|38921.2|38961.4|38921.4|38961.2|38921.2|15
1740132950000|2025-02-21 10:15:50|38949.2|38909.2|38956.2|38896.2|38956.2|38909.2|38946.2|38896.2|1
1740132960000|2025-02-21 10:16:00|38956.1|38896.1|38946.2|38906.2|38956.1|38906.2|38943.7|38888.7|0
1740132980000|2025-02-21 10:16:20|38948.2|38928.2|38943.8|38923.8|38948.6|38928.6|38943.8|38923.8|8
1740132990000|2025-02-21 10:16:30|38943.6|38923.6|38941|38901|38943.6|38923.6|38933.5|38893.5|6
1740133000000|2025-02-21 10:16:40|38938.7|38898.7|38951.1|38891.1|38951.1|38898.7|38938.7|38891.1|1
1740133010000|2025-02-21 10:16:50|38953.5|38893.5|38943.4|38903.4|38953.5|38903.4|38943.4|38893.5|1
1740133020000|2025-02-21 10:17:00|38940.9|38900.9|38951|38891|38951|38908.5|38928.5|38885.9|5
1740133040000|2025-02-21 10:17:20|||||||||1
1740133050000|2025-02-21 10:17:30|38941|38901|38940.9|38900.9|38941|38901|38940.9|38900.9|2
1740133070000|2025-02-21 10:17:50|38928.4|38908.4|38928.4|38908.4|38928.4|38908.4|38928.4|38908.4|0
1740133090000|2025-02-21 10:18:10|38928.5|38908.5|38940.9|38900.9|38940.9|38908.5|38928.5|38900.9|1
1740133100000|2025-02-21 10:18:20|38936.1|38896.1|38935.9|38895.9|38936.1|38896.1|38935.9|38895.9|0
1740133110000|2025-02-21 10:18:30|||||||||1
1740133120000|2025-02-21 10:18:40|38935.7|38895.7|38923.6|38863.6|38935.7|38895.7|38913.5|38861.2|3
1740133130000|2025-02-21 10:18:50|38908.7|38868.7|38898.6|38858.6|38908.7|38873.6|38893.6|38858.6|0
1740133140000|2025-02-21 10:19:00|38898.5|38858.5|38898.5|38858.5|38898.5|38858.5|38898.5|38858.5|0
1740133150000|2025-02-21 10:19:10|38898.6|38858.6|38898.6|38858.6|38898.6|38858.6|38898.6|38858.6|1
1740133160000|2025-02-21 10:19:20|38893.5|38873.5|38920.7|38860.7|38920.7|38873.5|38893.5|38860.7|3
1740133170000|2025-02-21 10:19:30|38921.2|38861.2|38923.4|38883.4|38923.4|38883.4|38916|38861.2|0
1740133180000|2025-02-21 10:19:40|38920.9|38880.9|38920.9|38880.9|38920.9|38880.9|38920.9|38880.9|2
1740133190000|2025-02-21 10:19:50|38923.7|38863.7|38906.2|38866.2|38923.7|38866.2|38906.2|38863.7|0
1740133200000|2025-02-21 10:20:00|38873.8|38853.8|38873.8|38833.8|38881.4|38853.8|38868.9|38821.3|14
1740133210000|2025-02-21 10:20:10|38871.4|38831.4|38863.8|38823.8|38871.4|38831.4|38863.8|38823.8|0
1740133220000|2025-02-21 10:20:20|38858.8|38818.8|38863.8|38803.8|38866.3|38818.8|38858.7|38803.8|0
1740133240000|2025-02-21 10:20:40|38866.2|38806.2|38863.8|38803.8|38866.3|38806.3|38863.8|38803.8|0
1740133260000|2025-02-21 10:21:00|38846.6|38806.6|38838.8|38818.8|38846.6|38818.8|38838.8|38806.6|5
1740133270000|2025-02-21 10:21:10|38846.4|38806.4|38833.8|38813.8|38846.4|38814|38833.8|38806.4|2
1740133280000|2025-02-21 10:21:20|38841.4|38801.4|38863.5|38803.5|38863.5|38803.5|38839|38786.5|19
1740133290000|2025-02-21 10:21:30|38864|38804|38861.7|38801.7|38864|38804|38844|38801.7|5
1740133300000|2025-02-21 10:21:40|38858.9|38818.9|38901.4|38841.4|38903.8|38843.8|38858.9|38818.9|10
1740133310000|2025-02-21 10:21:50|38903.8|38843.8|38896.5|38856.5|38903.8|38859|38893.9|38843.8|7
1740133320000|2025-02-21 10:22:00|38884|38864|38878.9|38858.9|38891.5|38864|38878.9|38851.4|6
1740133330000|2025-02-21 10:22:10|38879|38859|38951.3|38891.3|38951.3|38891.3|38879|38851.4|2
1740133340000|2025-02-21 10:22:20|38943.8|38903.8|38948.8|38908.8|38948.8|38908.8|38943.8|38903.8|1
1740133350000|2025-02-21 10:22:30|38966.1|38906.1|38971.3|38911.3|38971.3|38918.5|38958.5|38906.1|28
1740133360000|2025-02-21 10:22:40|38963.7|38923.7|38966.2|38926.2|38966.2|38926.2|38961.2|38921.2|14
1740133370000|2025-02-21 10:22:50|38958.6|38938.6|38956.2|38936.2|38958.6|38938.6|38953.7|38933.7|1
1740133380000|2025-02-21 10:23:00|39019.9|38959.9|38978.8|38938.8|39036|38976|38978.8|38938.8|21
1740133390000|2025-02-21 10:23:10|38993.8|38933.8|39001.2|38941.2|39001.2|38941.2|38993.8|38933.8|2
1740133400000|2025-02-21 10:23:20|39001.3|38941.3|39036.1|38976.1|39036.1|38976.1|38993.7|38936.1|11
1740133410000|2025-02-21 10:23:30|39028.6|38988.6|39035.9|38995.9|39035.9|38995.9|39028.6|38988.6|22
1740133420000|2025-02-21 10:23:40|39040.8|39020.8|39043.3|39023.3|39043.3|39023.3|39040.8|39020.8|2
1740133440000|2025-02-21 10:24:00|39040.9|39020.9|39033.4|38993.4|39053.8|39030.8|39033.4|38993.4|6
1740133450000|2025-02-21 10:24:10|39030.8|38990.8|39018.3|38978.3|39031.2|38990.8|39018.3|38971.2|1
1740133460000|2025-02-21 10:24:20|39020.9|38960.9|39008.3|38968.3|39020.9|38968.3|39008.3|38956|10
1740133470000|2025-02-21 10:24:30|39008.4|38968.4|39040.9|38980.9|39045.9|38993.4|39008.4|38961|7
1740133480000|2025-02-21 10:24:40|39043.3|38983.3|39043.4|38983.4|39043.4|38983.4|39043.3|38983.3|2
1740133490000|2025-02-21 10:24:50|39028.6|38988.6|39035.9|38975.9|39035.9|38988.6|39028.6|38975.9|3
1740133500000|2025-02-21 10:25:00|39020.9|38980.9|39018.4|38978.4|39020.9|38980.9|39018.4|38978.4|1
1740133520000|2025-02-21 10:25:20|39030.9|38970.9|39030.9|38970.9|39030.9|38970.9|39030.9|38970.9|2
1740133540000|2025-02-21 10:25:40|39023.4|39003.4|39040.8|39020.8|39040.8|39020.8|39023.4|39003.4|4
1740133550000|2025-02-21 10:25:50|39046.2|39026.2|39073.3|39033.3|39073.3|39033.3|39046.2|39026.2|6
1740133560000|2025-02-21 10:26:00|39063.3|39043.3|39068.4|39048.4|39068.4|39048.4|39063.3|39043.3|7
1740133580000|2025-02-21 10:26:20|39078.5|39058.5|39078.5|39058.5|39078.5|39058.5|39078.5|39058.5|1
1740133590000|2025-02-21 10:26:30|39078.7|39058.7|39128|39088|39145.2|39092.8|39078.7|39058.7|12
1740133600000|2025-02-21 10:26:40|39127.9|39087.9|39118|39078|39135.5|39087.9|39117.9|39075.4|5
1740133620000|2025-02-21 10:27:00|39115.6|39075.6|39110.3|39050.3|39115.6|39082.9|39102.9|39050.3|2
1740133630000|2025-02-21 10:27:10|39093.1|39053.1|39093.1|39053.1|39093.1|39053.1|39093.1|39053.1|6
1740133640000|2025-02-21 10:27:20|39095.5|39055.5|39090.3|39050.3|39095.6|39055.6|39073.4|39050.3|2
1740133650000|2025-02-21 10:27:30|39090.5|39050.5|39090.5|39050.5|39090.5|39050.5|39090.5|39050.5|0
1740133660000|2025-02-21 10:27:40|39075.5|39055.5|39075.5|39015.5|39075.5|39055.5|39072.9|39015.5|2
1740133670000|2025-02-21 10:27:50|39075.6|39015.6|39063|39023|39075.6|39025.5|39063|39015.6|1
1740133680000|2025-02-21 10:28:00|39060.6|39020.6|39030.8|38990.8|39060.6|39020.6|39030.8|38990.8|5
1740133690000|2025-02-21 10:28:10|39033.3|38993.3|39028.2|38988.2|39033.3|38993.3|39028.2|38988.2|2
1740133700000|2025-02-21 10:28:20|||||||||1
1740133720000|2025-02-21 10:28:40|39028|38988|39055.9|39015.9|39055.9|39033.2|39028|38988|4
1740133730000|2025-02-21 10:28:50|39053.3|39013.3|39055.8|39015.8|39055.8|39015.8|39053.3|39013.3|0
1740133740000|2025-02-21 10:29:00|39055.7|39035.7|39085.6|39065.6|39090.6|39065.6|39055.7|39035.7|6
1740133750000|2025-02-21 10:29:10|39080.6|39060.6|39080.6|39060.6|39080.6|39060.6|39080.6|39060.6|6
1740133760000|2025-02-21 10:29:20|39078.2|39058.2|39078.2|39058.2|39078.2|39058.2|39078.2|39058.2|0
1740133770000|2025-02-21 10:29:30|39090.7|39050.7|39090.7|39050.7|39090.7|39050.7|39090.7|39050.7|0
1740133790000|2025-02-21 10:29:50|39078.1|39058.1|39090.5|39050.5|39090.5|39058.1|39078.1|39050.5|0
1740133800000|2025-02-21 10:30:00|39090.6|39050.6|39078.3|39058.3|39090.7|39058.3|39078.1|39050.6|1
1740133810000|2025-02-21 10:30:10|39078.1|39058.1|39073.1|39053.1|39078.1|39058.1|39073.1|39053.1|1
1740133820000|2025-02-21 10:30:20|39071.1|39031.1|39048.6|39008.6|39071.1|39031.1|39048.6|39008.6|7
1740133830000|2025-02-21 10:30:30|39060.8|39000.8|39060.8|39000.8|39060.8|39000.8|39060.8|39000.8|0
1740133840000|2025-02-21 10:30:40|39060.7|39000.7|39053.2|39013.2|39060.7|39013.2|39053.1|38998.3|1
1740133860000|2025-02-21 10:31:00|39058.1|39018.1|39058.2|39018.2|39080.7|39035.3|39048.1|39018.1|5
1740133870000|2025-02-21 10:31:10|39058.6|38998.6|39065.7|39005.7|39065.7|39005.7|39045.8|38985.8|3
1740133880000|2025-02-21 10:31:20|39082.1|39042.1|39127.5|39107.5|39137.6|39107.5|39082.1|39042.1|9
1740133890000|2025-02-21 10:31:30|39132.9|39112.9|39138.2|39098.2|39150.6|39120.3|39132.9|39090.6|9
1740133900000|2025-02-21 10:31:40|39137.9|39097.9|39137.9|39097.9|39137.9|39097.9|39137.9|39097.9|8
1740133910000|2025-02-21 10:31:50|39138|39098|39103.4|39083.4|39150.4|39098|39103.4|39075.4|8
1740133920000|2025-02-21 10:32:00|39102.9|39082.9|39110.5|39070.5|39110.5|39082.9|39102.9|39070.5|0
1740133930000|2025-02-21 10:32:10|39110.4|39070.4|39081.5|39021.5|39110.4|39070.4|39081.5|39021.5|13
1740133940000|2025-02-21 10:32:20|39069|39029|39070.8|39010.8|39076.6|39029|39069|39010.8|0
1740133950000|2025-02-21 10:32:30|39060.8|39000.8|39048.4|39008.4|39060.8|39008.4|39048.4|39000.8|1
1740133960000|2025-02-21 10:32:40|39048.3|39008.3|39023.4|39003.4|39048.3|39008.3|39023.4|38985.8|2
1740133970000|2025-02-21 10:32:50|39030.7|39010.7|39048.3|39028.3|39048.3|39028.3|39030.7|39010.7|10
1740133980000|2025-02-21 10:33:00|39065.9|39005.9|39065.8|39005.8|39065.9|39005.9|39065.8|39005.8|3
1740133990000|2025-02-21 10:33:10|39060.9|39020.9|39077.8|39057.8|39078.1|39057.8|39060.9|39018.1|2
1740134000000|2025-02-21 10:33:20|39109.8|39049.8|39110.7|39050.7|39110.7|39050.7|39109.8|39049.8|0
1740134010000|2025-02-21 10:33:30|39125.1|39065.1|39125.7|39065.7|39125.7|39065.7|39125.1|39065.1|1
1740134020000|2025-02-21 10:33:40|39118.2|39078.2|39118.3|39078.3|39125.9|39078.3|39118.2|39065.8|1
1740134030000|2025-02-21 10:33:50|39130.7|39070.7|39145.6|39105.6|39145.6|39113.2|39130.7|39070.7|4
1740134040000|2025-02-21 10:34:00|39145.7|39105.7|39140.6|39120.6|39145.7|39120.6|39138.1|39105.7|2
1740134050000|2025-02-21 10:34:10|39140.7|39120.7|39133.2|39113.2|39140.7|39120.7|39133.2|39113.2|0
1740134060000|2025-02-21 10:34:20|39128.2|39108.2|39138.1|39078.1|39140.6|39108.2|39128.2|39078.1|2
1740134080000|2025-02-21 10:34:40|39132.9|39092.9|39135.6|39095.6|39135.6|39095.6|39132.9|39092.9|2
1740134090000|2025-02-21 10:34:50|39130.5|39110.5|39145.6|39105.6|39145.6|39110.5|39130.5|39105.6|0
1740134100000|2025-02-21 10:35:00|39148.1|39108.1|39145.7|39105.7|39148.1|39108.1|39145.7|39105.7|3
1740134110000|2025-02-21 10:35:10|||||||||1
1740134140000|2025-02-21 10:35:40|39140.4|39120.4|39145.6|39105.6|39145.6|39120.4|39140.4|39105.6|1
1740134150000|2025-02-21 10:35:50|39145.4|39105.4|39133|39113|39145.4|39113|39133|39105.4|1
1740134160000|2025-02-21 10:36:00|39135.4|39115.4|39185.5|39125.5|39190.7|39130.7|39135.4|39115.4|9
1740134170000|2025-02-21 10:36:10|39170.5|39130.5|39158.3|39118.3|39173.1|39130.5|39158.3|39113.1|3
1740134180000|2025-02-21 10:36:20|39158.2|39118.2|39160.6|39100.6|39165.7|39118.2|39158.2|39100.6|2
1740134190000|2025-02-21 10:36:30|39160.7|39100.7|39170.7|39110.7|39170.7|39115.9|39155.7|39100.7|5
1740134200000|2025-02-21 10:36:40|39165.6|39105.6|39130.7|39110.7|39165.6|39110.9|39130.7|39100.6|7
1740134210000|2025-02-21 10:36:50|39130.6|39110.6|39128.2|39108.2|39130.6|39110.6|39128.2|39108.2|6
1740134220000|2025-02-21 10:37:00|39125.7|39105.7|39093.4|39053.4|39125.7|39105.7|39088.4|39053.4|6
1740134230000|2025-02-21 10:37:10|39095.9|39055.9|39095.9|39055.9|39095.9|39055.9|39095.9|39055.9|2
1740134240000|2025-02-21 10:37:20|39095.7|39055.7|39088.1|39068.1|39095.7|39068.1|39088.1|39055.7|2
1740134250000|2025-02-21 10:37:30|39088.2|39068.2|39088.2|39068.2|39088.2|39068.2|39088.2|39068.2|0
1740134260000|2025-02-21 10:37:40|39100.2|39080.2|39112.9|39092.9|39112.9|39092.9|39100.2|39080.2|1
1740134270000|2025-02-21 10:37:50|39100.9|39080.9|39091.4|39051.4|39100.9|39080.9|39083.8|39051.4|8
1740134280000|2025-02-21 10:38:00|39091.3|39051.3|39076.3|39036.3|39091.3|39058.8|39073.8|39016.4|7
1740134300000|2025-02-21 10:38:20|39095.9|39035.9|39095.9|39035.9|39095.9|39035.9|39095.9|39035.9|8
1740134310000|2025-02-21 10:38:30|39103.1|39043.1|39103.1|39043.1|39103.1|39043.1|39103.1|39043.1|1
1740134320000|2025-02-21 10:38:40|39105.7|39045.7|39105.7|39045.7|39105.7|39045.7|39105.7|39045.7|1
1740134330000|2025-02-21 10:38:50|39098.1|39058.1|39098.2|39058.2|39098.2|39058.2|39098.1|39058.1|1
1740134350000|2025-02-21 10:39:10|39103|39063|39103.4|39063.4|39103.4|39063.4|39103|39063|0
1740134360000|2025-02-21 10:39:20|39098.4|39078.4|39103.5|39083.5|39103.5|39083.5|39098.4|39078.4|1
1740134370000|2025-02-21 10:39:30|39131.2|39071.2|39143.6|39083.6|39143.6|39083.6|39131.2|39071.2|1
1740134380000|2025-02-21 10:39:40|||||||||1
1740134410000|2025-02-21 10:40:10|39143.5|39083.5|39120.8|39060.8|39143.5|39093.5|39113.5|39060.8|3
1740134420000|2025-02-21 10:40:20|39106.4|39046.4|39101|39041|39106.4|39046.4|39101|39041|0
1740134430000|2025-02-21 10:40:30|39093.8|39033.8|39088.3|39028.3|39093.8|39033.8|39088.3|39028.3|0
1740134450000|2025-02-21 10:40:50|39083.5|39023.5|39073.6|39013.6|39083.5|39023.5|39073.6|39013.6|0
1740134460000|2025-02-21 10:41:00|39076|39016|39043.5|39023.5|39076|39023.5|39043.5|39016|2
1740134490000|2025-02-21 10:41:30|39044|39024|39095.9|39035.9|39095.9|39035.9|39044|39024|1
1740134500000|2025-02-21 10:41:40|39096|39036|39091|39051|39096.2|39051|39091|39036|2
1740134520000|2025-02-21 10:42:00|39120.7|39060.7|39120.7|39060.7|39120.7|39060.7|39120.7|39060.7|3
1740134530000|2025-02-21 10:42:10|39120.9|39060.9|39145.7|39085.7|39145.7|39085.7|39120.9|39060.9|10
1740134540000|2025-02-21 10:42:20|39138.3|39098.3|39140.8|39100.8|39140.8|39100.8|39138.3|39098.3|0
1740134550000|2025-02-21 10:42:30|39133.2|39113.2|39133.2|39113.2|39133.2|39113.2|39133.2|39113.2|0
1740134560000|2025-02-21 10:42:40|39133.3|39113.3|39133.3|39113.3|39133.3|39113.3|39133.3|39113.3|0
1740134610000|2025-02-21 10:43:30|39133.2|39113.2|39145.6|39105.6|39145.6|39113.2|39133.2|39100.8|1
1740134620000|2025-02-21 10:43:40|39146|39106|39146|39106|39146|39106|39146|39106|0
1740134630000|2025-02-21 10:43:50|39140.8|39120.8|39140.8|39120.8|39140.8|39120.8|39140.8|39120.8|1
1740134640000|2025-02-21 10:44:00|39143.3|39123.3|39163.2|39143.2|39175.8|39143.2|39143.3|39115.8|4
1740134650000|2025-02-21 10:44:10|39163.1|39143.1|39170.7|39130.7|39170.8|39143.1|39163.1|39130.7|2
1740134660000|2025-02-21 10:44:20|||||||||1
1740134670000|2025-02-21 10:44:30|39168.1|39128.1|39168.1|39128.1|39168.1|39128.1|39168.1|39128.1|4
1740134690000|2025-02-21 10:44:50|||||||||1
1740134710000|2025-02-21 10:45:10|39170.5|39130.5|39170.6|39130.6|39170.6|39130.6|39170.5|39130.5|0
1740134720000|2025-02-21 10:45:20|39168.1|39128.1|39153.1|39133.1|39168.1|39133.1|39153.1|39128.1|6
1740134730000|2025-02-21 10:45:30|39150.6|39130.6|39180.6|39120.6|39180.6|39133.1|39150.6|39120.6|6
1740134740000|2025-02-21 10:45:40|39178.1|39138.1|39178.1|39138.1|39178.1|39138.1|39178.1|39138.1|0
1740134750000|2025-02-21 10:45:50|39180.6|39140.6|39180.6|39140.6|39180.6|39148.1|39168.1|39140.6|1
1740134780000|2025-02-21 10:46:20|39175.6|39135.6|39088.3|39068.3|39175.6|39135.6|39088.3|39068.3|19
1740134800000|2025-02-21 10:46:40|39105.7|39045.7|39103.2|39043.2|39105.7|39045.7|39100.7|39040.7|5
1740134810000|2025-02-21 10:46:50|39103.3|39043.3|39103.3|39043.3|39103.3|39043.3|39103.3|39043.3|0
1740134840000|2025-02-21 10:47:20|39098.4|39058.4|39120.7|39060.7|39120.7|39068|39098.4|39058.4|0
1740134850000|2025-02-21 10:47:30|39120.8|39060.8|39135.9|39075.9|39138.3|39078.3|39120.8|39060.8|0
1740134860000|2025-02-21 10:47:40|39140.8|39080.8|39138.3|39098.3|39140.8|39098.3|39133.2|39080.8|1
1740134870000|2025-02-21 10:47:50|39135.9|39095.9|39135.9|39095.9|39135.9|39095.9|39135.9|39095.9|2
1740134880000|2025-02-21 10:48:00|39135.8|39095.8|39133.3|39093.3|39135.8|39095.8|39133.3|39093.3|0
1740134890000|2025-02-21 10:48:10|39128.3|39108.3|39128.3|39108.3|39128.3|39108.3|39128.3|39108.3|1
1740134900000|2025-02-21 10:48:20|39140.9|39100.9|39135.8|39095.8|39143.4|39108.6|39128.6|39095.8|7
1740134910000|2025-02-21 10:48:30|39133.3|39093.3|39133.3|39093.3|39133.3|39093.3|39133.3|39093.3|0
1740134920000|2025-02-21 10:48:40|39140.9|39080.9|39140.8|39080.8|39140.9|39080.9|39140.8|39080.8|0
1740134930000|2025-02-21 10:48:50|39135.8|39075.8|39081.2|39041.2|39135.8|39075.8|39081.2|39041.2|3
1740134940000|2025-02-21 10:49:00|39078.7|39038.7|39081|39021|39086.3|39038.7|39078.7|39021|0
1740134950000|2025-02-21 10:49:10|39078.6|39018.6|39063.5|39023.5|39078.6|39023.5|39063.5|39011|0
1740134960000|2025-02-21 10:49:20|39066|39026|39086|39026|39093.3|39033.3|39066|39023.2|3
1740134970000|2025-02-21 10:49:30|39085.9|39025.9|39073.3|39033.3|39085.9|39033.3|39073.3|39025.9|1
1740134980000|2025-02-21 10:49:40|39075.8|39035.8|39105.8|39045.8|39105.8|39053.1|39075.8|39033.1|1
1740134990000|2025-02-21 10:49:50|39108.2|39048.2|39115.8|39055.8|39115.8|39055.8|39108.2|39048.2|0
1740135000000|2025-02-21 10:50:00|39113.4|39053.4|39113.4|39053.4|39113.4|39053.4|39113.4|39053.4|0
1740135010000|2025-02-21 10:50:10|39113.3|39053.3|39113.3|39053.3|39113.3|39053.3|39113.3|39053.3|0
1740135060000|2025-02-21 10:51:00|39113.2|39053.2|39105.9|39045.9|39113.2|39053.2|39105.9|39045.9|0
1740135090000|2025-02-21 10:51:30|39105.8|39045.8|39103.3|39043.3|39105.8|39045.8|39100.9|39040.9|0
1740135110000|2025-02-21 10:51:50|39105.9|39045.9|39108.5|39048.5|39108.5|39048.5|39105.9|39045.9|0
1740135120000|2025-02-21 10:52:00|39118.4|39058.4|39118.4|39058.4|39118.4|39058.4|39118.4|39058.4|0
1740135140000|2025-02-21 10:52:20|39120.9|39060.9|39120.9|39060.9|39120.9|39060.9|39120.9|39060.9|1
1740135160000|2025-02-21 10:52:40|39128.3|39068.3|39130.6|39070.6|39130.6|39070.6|39128.3|39068.3|0
1740135180000|2025-02-21 10:53:00|39130.3|39070.3|39110.7|39070.7|39130.3|39073.1|39110.7|39070.3|1
1740135190000|2025-02-21 10:53:10|39108.7|39048.7|39106.2|39046.2|39108.7|39048.7|39106.2|39046.2|0
1740135200000|2025-02-21 10:53:20|39101|39041|39088.3|39028.3|39101|39041|39088.2|39028.2|1
1740135210000|2025-02-21 10:53:30|39090.7|39030.7|39090.7|39030.7|39090.7|39030.7|39090.7|39030.7|0
1740135240000|2025-02-21 10:54:00|39088.3|39028.3|39088.3|39028.3|39088.3|39028.3|39088.3|39028.3|0
1740135250000|2025-02-21 10:54:10|39085.8|39025.8|39078.2|39038.2|39085.8|39038.2|39078.2|39025.8|2
1740135260000|2025-02-21 10:54:20|39085.8|39025.8|39075.8|39035.8|39085.8|39035.8|39073.3|39025.8|0
1740135280000|2025-02-21 10:54:40|39120.7|39060.7|39122.9|39082.9|39130.5|39082.9|39120.7|39060.7|2
1740135290000|2025-02-21 10:54:50|39128.3|39068.3|39128.3|39068.3|39128.3|39068.3|39128.3|39068.3|1
1740135300000|2025-02-21 10:55:00|39121.1|39061.1|39120.7|39060.7|39123.4|39063.4|39120.7|39060.7|0
1740135310000|2025-02-21 10:55:10|39163.9|39103.9|39158.1|39118.1|39168.1|39118.1|39158.1|39103.9|3
1740135320000|2025-02-21 10:55:20|39158.3|39118.3|39158.3|39118.3|39158.3|39118.3|39158.3|39118.3|1
1740135330000|2025-02-21 10:55:30|||||||||1
1740135350000|2025-02-21 10:55:50|||||||||1
1740135360000|2025-02-21 10:56:00|39160.7|39120.7|39163.1|39123.1|39163.2|39123.2|39160.7|39120.7|2
1740135370000|2025-02-21 10:56:10|39165.6|39125.6|39148.2|39128.2|39165.6|39128.3|39148.2|39120.7|7
1740135380000|2025-02-21 10:56:20|39145.8|39125.8|39143.4|39123.4|39148.2|39128.2|39143.4|39123.4|1
1740135390000|2025-02-21 10:56:30|39155.8|39115.8|39165.4|39105.4|39165.5|39115.8|39153.1|39105.4|10
1740135400000|2025-02-21 10:56:40|39153|39113|39165.4|39105.4|39165.4|39113|39153|39105.4|0
1740135410000|2025-02-21 10:56:50|39150.6|39110.6|39150.4|39110.4|39150.6|39110.6|39150.4|39110.4|2
1740135420000|2025-02-21 10:57:00|39150.5|39110.5|39150.3|39110.3|39150.5|39127.9|39145.3|39107.9|18
1740135430000|2025-02-21 10:57:10|39162.3|39122.3|39192.3|39172.3|39192.3|39172.3|39162.3|39122.3|17
1740135440000|2025-02-21 10:57:20|39192.5|39172.5|39192.5|39172.5|39192.5|39172.5|39192.5|39172.5|1
1740135460000|2025-02-21 10:57:40|39192.6|39172.6|39200.3|39160.3|39200.3|39172.6|39192.6|39160.3|1
1740135470000|2025-02-21 10:57:50|39192.7|39172.7|39202.6|39162.6|39202.7|39172.7|39192.7|39160.2|3
1740135480000|2025-02-21 10:58:00|39197.8|39157.8|39197.7|39157.7|39197.8|39157.8|39197.7|39157.7|1
1740135490000|2025-02-21 10:58:10|39197.6|39157.6|39215.2|39155.2|39220.1|39160.1|39195.2|39155.2|37
1740135500000|2025-02-21 10:58:20|39205.4|39145.4|39205.4|39145.4|39205.4|39145.4|39205.4|39145.4|1
1740135510000|2025-02-21 10:58:30|39190.6|39150.6|39210|39150|39210|39150.6|39190.4|39150|1
1740135520000|2025-02-21 10:58:40|39210.4|39150.4|39210.4|39150.4|39210.4|39150.4|39210.4|39150.4|1
1740135540000|2025-02-21 10:59:00|39173|39153|39187.6|39127.6|39187.6|39153|39170.3|39127.6|4
1740135550000|2025-02-21 10:59:10|39194.8|39134.8|39195.3|39135.3|39197.8|39137.8|39194.8|39134.8|2
1740135560000|2025-02-21 10:59:20|39190.3|39130.3|39190.3|39130.3|39190.3|39130.3|39190.3|39130.3|0
1740135570000|2025-02-21 10:59:30|39173.1|39133.1|39170.2|39130.2|39173.1|39133.1|39170.2|39130.2|1
1740135600000|2025-02-21 11:00:00|39170.1|39130.1|39165.7|39105.7|39170.1|39130.1|39165.7|39105.7|4
1740135610000|2025-02-21 11:00:10|39150.5|39110.5|39165.2|39105.2|39165.3|39110.5|39150.5|39105.2|2
1740135620000|2025-02-21 11:00:20|39162.6|39122.6|39162.6|39122.6|39162.6|39122.6|39162.6|39122.6|0
1740135630000|2025-02-21 11:00:30|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|39162.7|39122.7|0
1740135640000|2025-02-21 11:00:40|39160.6|39100.6|39160.3|39100.3|39160.6|39100.6|39160.3|39100.3|1
1740135650000|2025-02-21 11:00:50|39152.9|39092.9|39150.3|39090.3|39152.9|39092.9|39150.3|39090.3|1
1740135660000|2025-02-21 11:01:00|39150.2|39090.2|39137.7|39097.7|39150.2|39097.7|39137.7|39090.2|5
1740135670000|2025-02-21 11:01:10|39140.1|39100.1|39127.7|39107.7|39140.1|39107.7|39127.7|39100.1|2
1740135680000|2025-02-21 11:01:20|39130.2|39110.2|39145.2|39105.2|39145.2|39110.2|39130.2|39105.2|3
1740135700000|2025-02-21 11:01:40|39145|39105|39132.6|39112.6|39145|39112.7|39132.6|39105|1
1740135710000|2025-02-21 11:01:50|39135|39115|39137.6|39117.6|39145.2|39117.6|39135|39105.2|0
1740135720000|2025-02-21 11:02:00|39150.2|39110.2|39150.2|39110.2|39150.2|39110.2|39150.2|39110.2|3
1740135730000|2025-02-21 11:02:10|39142.8|39122.8|39142.8|39122.8|39142.8|39122.8|39142.8|39122.8|39
1740135740000|2025-02-21 11:02:20|39142.7|39122.7|39050.8|38990.8|39142.7|39122.7|39038.3|38990.8|14
1740135750000|2025-02-21 11:02:30|39043.2|39003.2|39048.3|39008.3|39048.3|39008.3|39043.2|39003.2|1
1740135760000|2025-02-21 11:02:40|39053.3|39013.3|39053.3|39013.3|39053.3|39013.3|39053.3|39013.3|3
1740135770000|2025-02-21 11:02:50|39065.8|39005.8|39065.8|39005.8|39065.8|39005.8|39065.8|39005.8|5
1740135780000|2025-02-21 11:03:00|39065.6|39005.6|39043.5|38983.5|39065.6|39010.6|39041|38981|4
1740135790000|2025-02-21 11:03:10|39041|38981|39045.9|38985.9|39045.9|38985.9|39041|38981|4
1740135800000|2025-02-21 11:03:20|39045.8|38985.8|39045.8|38985.8|39045.8|38985.8|39045.8|38985.8|1
1740135810000|2025-02-21 11:03:30|39033.4|38993.4|39009|38989|39033.4|38993.4|39009|38989|12
1740135820000|2025-02-21 11:03:40|39021.4|38961.4|39021.3|38961.3|39021.4|38961.4|39021.3|38961.3|8
1740135830000|2025-02-21 11:03:50|39013.8|38973.8|39021.4|38961.4|39021.4|38978.7|39013.8|38961.4|1
1740135840000|2025-02-21 11:04:00|39023.8|38963.8|39046|38986|39046|38996.4|39013.6|38963.8|1
1740135850000|2025-02-21 11:04:10|39046.5|38986.5|39051.4|39011.4|39051.4|39011.4|39046.5|38986.5|1
1740135860000|2025-02-21 11:04:20|39044|39024|39058.7|39038.7|39095.9|39038.9|39044|39024|15
1740135900000|2025-02-21 11:05:00|39073.5|39033.5|39073.5|39033.5|39073.5|39033.5|39073.5|39033.5|0
1740135920000|2025-02-21 11:05:20|39083.6|39023.6|39086|39026|39086.1|39026.1|39083.6|39023.6|0
1740135940000|2025-02-21 11:05:40|39083.6|39023.6|39083.6|39023.6|39083.6|39023.6|39083.6|39023.6|3
1740135960000|2025-02-21 11:06:00|39083.5|39023.5|39098.4|39058.4|39098.4|39058.4|39083.5|39023.5|1
1740135980000|2025-02-21 11:06:20|39110.8|39050.8|39115.8|39055.8|39115.8|39063.4|39103.4|39050.8|0
1740136000000|2025-02-21 11:06:40|39108.2|39068.2|39125.8|39065.8|39125.8|39073.1|39108.2|39065.8|0
1740136010000|2025-02-21 11:06:50|39125.9|39065.9|39130.8|39090.8|39130.8|39098.4|39118.1|39065.9|0
1740136020000|2025-02-21 11:07:00|||||||||2
1740136030000|2025-02-21 11:07:10|39133.4|39093.4|39140.9|39080.9|39140.9|39093.4|39133.3|39080.9|1
1740136040000|2025-02-21 11:07:20|39143.3|39083.3|39143.3|39083.3|39143.3|39083.3|39143.3|39083.3|0
1740136050000|2025-02-21 11:07:30|||||||||6
1740136060000|2025-02-21 11:07:40|39143.4|39083.4|39150.9|39090.9|39150.9|39090.9|39143.4|39083.4|2
1740136080000|2025-02-21 11:08:00|39153.3|39093.3|39153.3|39093.3|39153.3|39093.3|39153.3|39093.3|0
1740136100000|2025-02-21 11:08:20|39148.1|39108.1|39148.1|39108.1|39148.1|39108.1|39148.1|39108.1|0
1740136110000|2025-02-21 11:08:30|39148.2|39108.2|39148.2|39108.2|39148.2|39108.2|39148.2|39108.2|0
1740136120000|2025-02-21 11:08:40|39143|39123|39148.4|39108.4|39148.4|39123.2|39143|39108.4|3
1740136130000|2025-02-21 11:08:50|39182.6|39122.6|39182.6|39122.6|39182.6|39122.6|39182.6|39122.6|1
1740136140000|2025-02-21 11:09:00|39182.7|39122.7|39178.3|39138.3|39182.7|39138.3|39178.3|39122.7|0
1740136170000|2025-02-21 11:09:30|||||||||1
1740136180000|2025-02-21 11:09:40|39173.3|39153.3|39173.3|39153.3|39173.3|39153.3|39173.3|39153.3|1
1740136190000|2025-02-21 11:09:50|39173.2|39153.2|39178.6|39138.6|39178.6|39153.2|39173.2|39138.6|2
1740136200000|2025-02-21 11:10:00|39185.7|39145.7|39178.5|39138.5|39185.7|39145.7|39178.5|39138.5|2
1740136210000|2025-02-21 11:10:10|39178.4|39138.4|39183.3|39143.3|39183.3|39143.3|39178.4|39138.4|0
1740136220000|2025-02-21 11:10:20|39190.9|39130.9|39190.9|39130.9|39190.9|39130.9|39190.9|39130.9|0
1740136230000|2025-02-21 11:10:30|39190.8|39130.8|39190.8|39130.8|39190.8|39130.8|39190.8|39130.8|0
1740136260000|2025-02-21 11:11:00|39178.4|39138.4|39178.4|39138.4|39178.4|39138.4|39178.4|39138.4|0
1740136270000|2025-02-21 11:11:10|39178.3|39138.3|39178.3|39138.3|39178.3|39138.3|39178.3|39138.3|0
1740136280000|2025-02-21 11:11:20|39185.9|39125.9|39185.9|39125.9|39185.9|39125.9|39185.9|39125.9|0
1740136300000|2025-02-21 11:11:40|39186|39126|39168.3|39148.3|39186|39148.3|39168.3|39126|1
1740136310000|2025-02-21 11:11:50|39168.4|39148.4|39168.4|39148.4|39168.4|39148.4|39168.4|39148.4|2
1740136320000|2025-02-21 11:12:00|39180.8|39140.8|39180.8|39140.8|39183.2|39143.2|39180.8|39140.8|0
1740136330000|2025-02-21 11:12:10|39173.2|39153.2|39178.2|39158.2|39178.2|39158.2|39173.2|39153.2|3
1740136340000|2025-02-21 11:12:20|39180.7|39160.7|39180.7|39160.7|39180.7|39160.7|39180.7|39160.7|0
1740136350000|2025-02-21 11:12:30|39180.8|39160.8|39183.2|39163.2|39183.2|39163.2|39180.8|39160.8|2
1740136360000|2025-02-21 11:12:40|39183.5|39163.5|39183.5|39163.5|39183.5|39163.5|39183.5|39163.5|0
1740136380000|2025-02-21 11:13:00|39210.8|39150.8|39210.8|39150.8|39210.8|39150.8|39210.8|39150.8|1
1740136390000|2025-02-21 11:13:10|39205.6|39165.6|39205.6|39165.6|39205.6|39165.6|39205.6|39165.6|0
1740136410000|2025-02-21 11:13:30|39210.4|39170.4|39210.6|39170.6|39210.6|39170.6|39210.4|39170.4|3
1740136420000|2025-02-21 11:13:40|39205.4|39185.4|39203.2|39183.2|39208.1|39188.1|39203.2|39183.2|1
1740136440000|2025-02-21 11:14:00|39180|39120|39163.4|39103.4|39180|39130|39146.2|39103.4|36
1740136450000|2025-02-21 11:14:10|39170.8|39110.8|39175.6|39115.6|39175.6|39115.6|39170.8|39110.8|0
1740136460000|2025-02-21 11:14:20|39178.2|39118.2|39178.2|39118.2|39178.2|39118.2|39178.2|39118.2|0
1740136470000|2025-02-21 11:14:30|39178.1|39138.1|39185.7|39145.7|39185.7|39157.9|39177.9|39138.1|0
1740136490000|2025-02-21 11:14:50|39188.1|39148.1|39188.1|39148.1|39188.1|39148.1|39188.1|39148.1|0
1740136500000|2025-02-21 11:15:00|39188.2|39148.2|39185.6|39145.6|39188.2|39148.2|39185.6|39145.6|3
1740136510000|2025-02-21 11:15:10|39185.7|39145.7|39198.1|39158.1|39198.1|39158.1|39185.7|39145.7|6
1740136560000|2025-02-21 11:16:00|39200.4|39140.4|39200.4|39140.4|39200.4|39140.4|39200.4|39140.4|1
1740136570000|2025-02-21 11:16:10|39200.2|39140.2|39168.2|39128.2|39200.2|39140.2|39168.2|39128.2|7
1740136580000|2025-02-21 11:16:20|39175.7|39115.7|39175.7|39115.7|39175.7|39115.7|39175.7|39115.7|0
1740136650000|2025-02-21 11:17:30|39168.1|39128.1|39170.7|39110.7|39173.2|39128.1|39168.1|39110.7|1
1740136660000|2025-02-21 11:17:40|39158.3|39118.3|39158.3|39118.3|39158.3|39118.3|39158.3|39118.3|0
1740136670000|2025-02-21 11:17:50|||||||||1
1740136680000|2025-02-21 11:18:00|39153.3|39113.3|39133.5|39113.5|39153.3|39118.5|39133.5|39113.3|5
1740136690000|2025-02-21 11:18:10|39133.4|39113.4|39133.4|39113.4|39133.4|39113.4|39133.4|39113.4|0
1740136700000|2025-02-21 11:18:20|39160.5|39100.5|39158|39098|39162.9|39113|39153|39098|4
1740136710000|2025-02-21 11:18:30|39157.9|39097.9|39180.5|39120.5|39183.4|39143.4|39143|39097.9|5
1740136720000|2025-02-21 11:18:40|39175.5|39135.5|39175.5|39135.5|39175.5|39135.5|39175.5|39135.5|1
1740136730000|2025-02-21 11:18:50|39205.5|39145.5|39215.4|39155.4|39215.4|39155.4|39205.5|39145.5|0
1740136750000|2025-02-21 11:19:10|39215.3|39155.3|39158.4|39118.4|39215.3|39165.4|39158.4|39118.4|12
1740136770000|2025-02-21 11:19:30|39161|39121|39162.8|39122.8|39162.9|39122.9|39161|39121|3
1740136780000|2025-02-21 11:19:40|||||||||2
1740136790000|2025-02-21 11:19:50|39160.3|39120.3|39160.3|39120.3|39160.3|39120.3|39160.3|39120.3|1
1740136800000|2025-02-21 11:20:00|39162.7|39122.7|39162.8|39122.8|39162.8|39122.8|39162.7|39122.7|0
1740136810000|2025-02-21 11:20:10|39165.3|39125.3|39165.3|39125.3|39165.3|39125.3|39165.3|39125.3|1
1740136820000|2025-02-21 11:20:20|39152.9|39132.9|39205.3|39145.3|39205.3|39145.3|39152.9|39132.9|5
1740136830000|2025-02-21 11:20:30|39192.9|39152.9|39192.8|39152.8|39192.9|39152.9|39192.8|39152.8|1
1740136840000|2025-02-21 11:20:40|39192.9|39152.9|39192.9|39152.9|39192.9|39152.9|39192.9|39152.9|0
1740136860000|2025-02-21 11:21:00|||||||||2
1740136870000|2025-02-21 11:21:10|39182.9|39142.9|39177.9|39137.9|39182.9|39142.9|39177.9|39137.9|4
1740136880000|2025-02-21 11:21:20|39173|39133|39173|39133|39173|39133|39173|39133|0
1740136890000|2025-02-21 11:21:30|39170.6|39130.6|39170.4|39130.4|39170.6|39130.6|39170.4|39130.4|0
1740136900000|2025-02-21 11:21:40|39158|39138|39157.9|39137.9|39158|39138|39157.9|39137.9|0
1740136920000|2025-02-21 11:22:00|39155.4|39135.4|39155.4|39135.4|39155.4|39135.4|39155.4|39135.4|0
1740136930000|2025-02-21 11:22:10|39153|39133|39152.9|39132.9|39153|39133|39152.9|39132.9|1
1740136940000|2025-02-21 11:22:20|39152.8|39132.8|39135.6|39115.6|39152.8|39132.8|39135.6|39115.6|2
1740136960000|2025-02-21 11:22:40|39135.5|39115.5|39135.5|39115.5|39135.5|39115.5|39135.5|39115.5|0
1740136970000|2025-02-21 11:22:50|39135.4|39115.4|39135.4|39115.4|39135.4|39115.4|39135.4|39115.4|1
1740136990000|2025-02-21 11:23:10|39134.9|39114.9|39083.7|39063.7|39134.9|39114.9|39083.7|39063.7|3
1740137000000|2025-02-21 11:23:20|39095.8|39055.8|39095.8|39055.8|39095.8|39055.8|39095.8|39055.8|0
1740137040000|2025-02-21 11:24:00|39103|39063|39118|39058|39118|39063|39103|39058|0
1740137050000|2025-02-21 11:24:10|39118.1|39058.1|39120.6|39060.6|39120.6|39060.6|39118.1|39058.1|0
1740137100000|2025-02-21 11:25:00|39118.2|39058.2|39118.2|39058.2|39118.2|39058.2|39118.2|39058.2|0
1740137130000|2025-02-21 11:25:30|39115.8|39055.8|39115.8|39055.8|39115.8|39055.8|39115.8|39055.8|1
1740137140000|2025-02-21 11:25:40|39113.1|39053.1|39110.7|39050.7|39113.1|39053.1|39110.7|39050.7|1
1740137160000|2025-02-21 11:26:00|39093.1|39053.1|39093.1|39053.1|39093.1|39053.1|39093.1|39053.1|0
1740137210000|2025-02-21 11:26:50|39093.2|39053.2|39095.6|39055.6|39095.6|39055.6|39093.2|39053.2|1
1740137220000|2025-02-21 11:27:00|39095.5|39055.5|39095.5|39055.5|39095.5|39055.5|39095.5|39055.5|0
1740137230000|2025-02-21 11:27:10|39125.6|39065.6|39135.5|39075.5|39135.5|39075.5|39125.6|39065.6|1
1740137270000|2025-02-21 11:27:50|39138|39078|39138|39078|39138|39078|39138|39078|1
1740137290000|2025-02-21 11:28:10|39140.4|39080.4|39140.7|39080.7|39140.7|39080.7|39140.4|39080.4|0
1740137340000|2025-02-21 11:29:00|39145.5|39085.5|39100.8|39060.8|39145.5|39098.3|39095.7|39060.8|4
1740137350000|2025-02-21 11:29:10|39110.6|39050.6|39102.9|39062.9|39110.6|39062.9|39102.9|39050.6|0
1740137360000|2025-02-21 11:29:20|39098.1|39058.1|39098.1|39058.1|39098.1|39058.1|39098.1|39058.1|0
1740137370000|2025-02-21 11:29:30|39095.6|39055.6|39095.7|39055.7|39098.1|39058.1|39095.6|39055.6|2
1740137400000|2025-02-21 11:30:00|39095.5|39055.5|39078.2|39058.2|39095.5|39058.2|39078.2|39055.5|1
1740137410000|2025-02-21 11:30:10|39077.6|39057.6|39055.7|39035.7|39077.6|39057.6|39055.7|39035.7|1
1740137430000|2025-02-21 11:30:30|39058.5|39018.5|39048.2|39008.2|39070.7|39018.5|39048.2|39008.1|0
1740137450000|2025-02-21 11:30:50|39033.4|39013.4|39038.2|38978.2|39038.2|39013.4|39030.8|38978.2|4
1740137460000|2025-02-21 11:31:00|39038|38978|39038|38978|39038|38978|39038|38978|0
1740137470000|2025-02-21 11:31:10|39038.1|38978.1|39038.1|38978.1|39038.1|38978.1|39038.1|38978.1|1
1740137480000|2025-02-21 11:31:20|39035.8|38975.8|39035.8|38975.8|39035.8|38975.8|39035.8|38975.8|1
1740137520000|2025-02-21 11:32:00|39055.6|38995.6|39055.6|38995.6|39055.6|38995.6|39055.6|38995.6|2
1740137530000|2025-02-21 11:32:10|39058|38998|39060.8|39000.8|39060.8|39000.8|39058|38998|2
1740137560000|2025-02-21 11:32:40|39065.6|39005.6|39065.6|39005.6|39065.6|39005.6|39065.6|39005.6|0
1740137570000|2025-02-21 11:32:50|39070.5|39010.5|39070.8|39010.8|39070.8|39010.8|39070.5|39010.5|1
1740137600000|2025-02-21 11:33:20|39070.6|39010.6|39060.7|39000.7|39070.6|39010.6|39060.7|39000.7|1
1740137620000|2025-02-21 11:33:40|39053.2|38993.2|39053.4|38993.4|39053.4|38993.4|39050.8|38990.8|0
1740137630000|2025-02-21 11:33:50|||||||||1
1740137640000|2025-02-21 11:34:00|39055.8|38995.8|39055.8|38995.8|39055.8|38995.8|39055.8|38995.8|0
1740137650000|2025-02-21 11:34:10|39055.9|38995.9|39055.9|38995.9|39055.9|38995.9|39055.9|38995.9|0
1740137660000|2025-02-21 11:34:20|39060.7|39000.7|39061.1|39001.1|39061.1|39001.1|39060.7|39000.7|6
1740137670000|2025-02-21 11:34:30|39061.2|39001.2|39063.6|39003.6|39063.6|39003.6|39061.2|39001.2|6
1740137690000|2025-02-21 11:34:50|39066.1|39006.1|39034.1|39014.1|39071.1|39023.7|39034.1|39006.1|2
1740137700000|2025-02-21 11:35:00|39031.1|39011.1|39031.1|39011.1|39031.1|39011.1|39031.1|39011.1|0
1740137710000|2025-02-21 11:35:10|39028.6|39008.6|39028.6|39008.6|39028.6|39008.6|39028.6|39008.6|0
1740137730000|2025-02-21 11:35:30|38956.4|38896.4|38961.2|38901.2|38961.2|38901.2|38956.4|38896.4|3
1740137740000|2025-02-21 11:35:40|38946.3|38906.3|38936.8|38916.8|38946.3|38916.8|38931.5|38906.3|25
1740137750000|2025-02-21 11:35:50|38951.6|38911.6|38956.5|38916.5|38956.5|38916.5|38951.6|38911.6|0
1740137760000|2025-02-21 11:36:00|38956.6|38916.6|38956.6|38916.6|38956.6|38916.6|38956.5|38916.5|1
1740137770000|2025-02-21 11:36:10|38949|38929|38941.8|38901.8|38949.3|38929|38941.8|38901.8|7
1740137780000|2025-02-21 11:36:20|38941.6|38901.6|38941.6|38901.6|38941.6|38901.6|38941.6|38901.6|0
1740137790000|2025-02-21 11:36:30|38946.8|38886.8|38941.7|38901.7|38946.8|38901.7|38941.7|38886.8|3
1740137810000|2025-02-21 11:36:50|38934.2|38914.2|38936.6|38916.6|38941.8|38916.6|38934.2|38901.8|1
1740137820000|2025-02-21 11:37:00|38939.2|38919.2|38951.6|38911.6|38951.6|38919.2|38939.2|38911.6|0
1740137830000|2025-02-21 11:37:10|38951.4|38911.4|38951.4|38911.4|38951.4|38911.4|38951.4|38911.4|1
1740137840000|2025-02-21 11:37:20|38951.6|38911.6|38988.7|38928.7|38988.7|38928.7|38944|38911.6|54
1740137880000|2025-02-21 11:38:00|38983.5|38943.5|39001.2|38941.2|39001.2|38943.5|38983.5|38936.3|0
1740137890000|2025-02-21 11:38:10|||||||||1
1740137900000|2025-02-21 11:38:20|38998.7|38958.7|39001.3|38961.3|39001.3|38961.3|38998.7|38958.7|1
1740137910000|2025-02-21 11:38:30|39020.9|38960.9|39020.9|38960.9|39020.9|38960.9|39020.9|38960.9|5
1740137920000|2025-02-21 11:38:40|38999|38959|38999|38959|38999|38959|38999|38959|13
1740137940000|2025-02-21 11:39:00|39001.4|38961.4|39001.5|38961.5|39001.5|38961.5|39001.4|38961.4|0
1740137950000|2025-02-21 11:39:10|39001.6|38961.6|39001.6|38961.6|39001.6|38961.6|39001.6|38961.6|0
1740137960000|2025-02-21 11:39:20|39016.4|38956.4|38982|38922|39021.5|38961.5|38982|38922|2
1740137970000|2025-02-21 11:39:30|38984.4|38924.4|38994.4|38934.4|38994.4|38934.4|38984.4|38924.4|0
1740137980000|2025-02-21 11:39:40|39001.6|38941.6|39002|38942|39002|38942|39001.6|38941.6|0
1740137990000|2025-02-21 11:39:50|39006.9|38946.9|39006.9|38946.9|39006.9|38946.9|39006.9|38946.9|0
1740138000000|2025-02-21 11:40:00|39007|38947|38989.6|38949.6|39009.4|38949.6|38989.6|38947|0
1740138010000|2025-02-21 11:40:10|38989.5|38949.5|38989.5|38949.5|38989.5|38949.5|38989.5|38949.5|0
1740138020000|2025-02-21 11:40:20|38989.4|38949.4|38992|38932|38992|38949.4|38989.4|38932|0
1740138040000|2025-02-21 11:40:40|38996.9|38936.9|38992|38952|38996.9|38952|38989.4|38936.9|1
1740138050000|2025-02-21 11:40:50|38992.3|38952.3|39029.2|38969.2|39029.3|38969.3|38992.3|38952.3|2
1740138060000|2025-02-21 11:41:00|39024.4|38964.4|39024.4|38964.4|39024.4|38964.4|39024.4|38964.4|0
1740138080000|2025-02-21 11:41:20|39012|38952|39012|38952|39012|38952|39012|38952|1
1740138100000|2025-02-21 11:41:40|38977.8|38917.8|38977|38917|38977.8|38917.8|38977|38917|7
1740138110000|2025-02-21 11:41:50|38979.4|38919.4|38979.4|38919.4|38979.4|38919.4|38977|38917|1
1740138120000|2025-02-21 11:42:00|38977|38917|38977|38917|38977|38917|38977|38917|0
1740138130000|2025-02-21 11:42:10|38976.9|38916.9|38979.6|38919.6|38984.4|38924.4|38976.9|38916.9|0
1740138150000|2025-02-21 11:42:30|38979.5|38919.5|38969.4|38909.4|38979.5|38919.5|38969.4|38909.4|2
1740138160000|2025-02-21 11:42:40|38957.3|38897.3|38957.3|38897.3|38957.3|38897.3|38957.3|38897.3|0
1740138180000|2025-02-21 11:43:00|38952.5|38892.5|38952.5|38892.5|38952.5|38892.5|38952.5|38892.5|1
1740138190000|2025-02-21 11:43:10|38952.1|38892.1|38951.8|38891.8|38954.5|38894.5|38951.8|38891.8|7
1740138210000|2025-02-21 11:43:30|38951.7|38891.7|38951.7|38891.7|38951.7|38891.7|38951.7|38891.7|0
1740138220000|2025-02-21 11:43:40|38946.9|38886.9|38946.8|38886.8|38946.9|38886.9|38946.8|38886.8|0
1740138230000|2025-02-21 11:43:50|38932|38892|38966|38906|38966|38906|38924.3|38891.9|19
1740138240000|2025-02-21 11:44:00|38973.2|38913.2|38971.1|38911.1|38973.2|38913.2|38971.1|38911.1|0
1740138250000|2025-02-21 11:44:10|38973.5|38913.5|38973.5|38913.5|38973.5|38913.5|38973.5|38913.5|0
1740138270000|2025-02-21 11:44:30|38971.1|38911.1|38971.1|38911.1|38971.1|38911.1|38971.1|38911.1|0
1740138280000|2025-02-21 11:44:40|38966.7|38906.7|38966.8|38906.8|38966.8|38906.8|38966.7|38906.7|0
1740138320000|2025-02-21 11:45:20|38964.4|38904.4|38961.8|38901.8|38964.4|38904.4|38961.8|38901.8|0
1740138330000|2025-02-21 11:45:30|38961.7|38901.7|38961.7|38901.7|38961.7|38901.7|38961.7|38901.7|0
1740138370000|2025-02-21 11:46:10|39021.6|38961.6|39021.2|38961.2|39023.8|38963.8|39021.2|38961.2|23
1740138380000|2025-02-21 11:46:20|39023.6|38963.6|39023.6|38963.6|39023.6|38963.6|39023.6|38963.6|0
1740138390000|2025-02-21 11:46:30|39023.8|38963.8|39023.8|38963.8|39023.8|38963.8|39023.8|38963.8|0
1740138420000|2025-02-21 11:47:00|39023.9|38963.9|39031.4|38971.4|39031.4|38971.4|39023.9|38963.9|0
1740138430000|2025-02-21 11:47:10|39036.2|38976.2|39036.2|38976.2|39036.2|38976.2|39036.2|38976.2|0
1740138440000|2025-02-21 11:47:20|39036.4|38976.4|39036.4|38976.4|39036.4|38976.4|39036.4|38976.4|0
1740138460000|2025-02-21 11:47:40|39036.3|38976.3|39036.1|38976.1|39036.3|38976.3|39036.1|38976.1|2
1740138470000|2025-02-21 11:47:50|39033.7|38973.7|39028.7|38968.7|39033.7|38973.7|39028.7|38968.7|1
1740138480000|2025-02-21 11:48:00|39006.4|38966.4|39008.7|38968.7|39008.7|38968.7|39006.3|38966.3|1
1740138490000|2025-02-21 11:48:10|39025.9|38965.9|39026.1|38966.1|39026.1|38966.1|39025.9|38965.9|0
1740138500000|2025-02-21 11:48:20|39025.9|38965.9|39013.9|38953.9|39025.9|38965.9|39013.9|38953.9|1
1740138510000|2025-02-21 11:48:30|39011.5|38951.5|39011.5|38951.5|39011.5|38951.5|39011.5|38951.5|0
1740138520000|2025-02-21 11:48:40|39006.2|38946.2|39006.2|38946.2|39006.2|38946.2|39006.2|38946.2|1
1740138550000|2025-02-21 11:49:10|39006.1|38946.1|38991.4|38931.4|39006.1|38946.1|38991.4|38931.4|0
1740138560000|2025-02-21 11:49:20|38988.9|38928.9|38988.9|38928.9|38989|38929|38988.9|38928.9|0
1740138570000|2025-02-21 11:49:30|38986.5|38926.5|38986.4|38926.4|38986.5|38926.5|38986.4|38926.4|0
1740138590000|2025-02-21 11:49:50|38981.2|38921.2|38963.9|38923.9|38981.2|38924|38963.9|38921.2|1
1740138600000|2025-02-21 11:50:00|38946.5|38906.5|38966.4|38906.4|38966.4|38906.5|38946.5|38906.4|1
1740138610000|2025-02-21 11:50:10|38966.5|38906.5|38968.9|38908.9|38968.9|38908.9|38966.5|38906.5|1
1740138630000|2025-02-21 11:50:30|38966.4|38906.4|38966.4|38906.4|38966.4|38906.4|38966.4|38906.4|0
1740138670000|2025-02-21 11:51:10|||||||||1
1740138680000|2025-02-21 11:51:20|38966.3|38906.3|38966.3|38906.3|38966.3|38906.3|38966.3|38906.3|0
1740138690000|2025-02-21 11:51:30|38971.3|38911.3|38971.3|38911.3|38971.3|38911.3|38971.3|38911.3|0
1740138700000|2025-02-21 11:51:40|38958.9|38918.9|38958.9|38918.9|38958.9|38918.9|38958.9|38918.9|0
1740138710000|2025-02-21 11:51:50|38956.5|38916.5|38944|38924|38956.5|38924|38944|38916.4|0
1740138720000|2025-02-21 11:52:00|38943.9|38923.9|38943.9|38923.9|38943.9|38923.9|38943.9|38923.9|0
1740138730000|2025-02-21 11:52:10|38956.4|38916.4|38956.4|38916.4|38956.4|38916.4|38956.4|38916.4|0
1740138750000|2025-02-21 11:52:30|38943.9|38923.9|38938.8|38918.8|38951.3|38923.9|38938.8|38911.3|2
1740138760000|2025-02-21 11:52:40|38938.9|38918.9|38938.9|38918.9|38938.9|38918.9|38938.9|38918.9|0
1740138770000|2025-02-21 11:52:50|38951.3|38911.3|38951.3|38911.3|38951.3|38911.3|38951.3|38911.3|1
1740138780000|2025-02-21 11:53:00|38956.5|38896.5|38956.5|38896.5|38956.5|38896.5|38956.5|38896.5|6
1740138790000|2025-02-21 11:53:10|38951.5|38891.5|38951.5|38891.5|38951.5|38891.5|38951.5|38891.5|2
1740138800000|2025-02-21 11:53:20|38924.2|38904.2|38924.2|38904.2|38924.2|38904.2|38924.2|38904.2|0
1740138810000|2025-02-21 11:53:30|38921.8|38901.8|38921.7|38901.7|38921.8|38901.8|38921.7|38901.7|3
1740138820000|2025-02-21 11:53:40|38881.9|38841.9|38884.3|38864.3|38901.6|38864.3|38869|38836.2|5
1740138830000|2025-02-21 11:53:50|38889.5|38849.5|38879.1|38839.1|38896.6|38849.5|38864.2|38836.6|4
1740138840000|2025-02-21 11:54:00|38876.7|38836.7|38891.7|38831.7|38891.7|38836.7|38876.7|38831.7|1
1740138850000|2025-02-21 11:54:10|38894.1|38834.1|38891.6|38851.6|38894.1|38851.6|38891.6|38834.1|2
1740138860000|2025-02-21 11:54:20|38891.8|38851.8|38896.8|38836.8|38896.8|38851.8|38891.8|38836.8|5
1740138870000|2025-02-21 11:54:30|38892|38832|38876.8|38836.8|38892|38839.3|38876.8|38832|3
1740138880000|2025-02-21 11:54:40|38891.8|38831.8|38907|38867|38907|38867|38884.4|38831.8|5
1740138890000|2025-02-21 11:54:50|38906.8|38866.8|38877.2|38837.2|38906.8|38867|38877.2|38827.2|2
1740138900000|2025-02-21 11:55:00|38874.8|38834.8|38874.8|38834.8|38874.8|38834.8|38874.8|38834.8|0
1740138910000|2025-02-21 11:55:10|38879.6|38839.6|38879.4|38839.4|38887|38839.6|38879.4|38827|3
1740138920000|2025-02-21 11:55:20|38874.5|38834.5|38891.8|38831.8|38891.8|38836.9|38874.5|38831.8|2
1740138930000|2025-02-21 11:55:30|38891.9|38831.9|38889.2|38849.2|38892|38849.2|38889.2|38831.9|1
1740138940000|2025-02-21 11:55:40|38889.6|38849.6|38909.2|38869.2|38909.2|38869.2|38889.6|38849.6|0
1740138960000|2025-02-21 11:56:00|38914.1|38874.1|38914.1|38874.1|38914.1|38874.1|38914.1|38874.1|0
1740138970000|2025-02-21 11:56:10|38914.2|38874.2|38914.2|38874.2|38914.2|38874.2|38914.2|38874.2|0
1740138980000|2025-02-21 11:56:20|38911.7|38871.7|38911.5|38871.5|38911.7|38871.7|38911.5|38871.5|2
1740139000000|2025-02-21 11:56:40|38913.9|38873.9|38926.5|38866.5|38926.5|38874.1|38913.9|38866.5|0
1740139020000|2025-02-21 11:57:00|38918.9|38878.9|38918.9|38878.9|38918.9|38878.9|38918.9|38878.9|0
1740139030000|2025-02-21 11:57:10|38926.6|38866.6|38941.7|38881.7|38941.7|38881.7|38919.1|38866.5|2
1740139040000|2025-02-21 11:57:20|38946.5|38886.5|38946.5|38886.5|38946.5|38886.5|38946.5|38886.5|0
1740139050000|2025-02-21 11:57:30|38946.6|38886.6|38946.6|38886.6|38946.6|38886.6|38946.6|38886.6|0
1740139060000|2025-02-21 11:57:40|38931.3|38891.3|38931.3|38891.3|38931.3|38891.3|38931.3|38891.3|0
1740139070000|2025-02-21 11:57:50|||||||||2
1740139090000|2025-02-21 11:58:10|||||||||2
1740139110000|2025-02-21 11:58:30|38931.5|38891.5|38931.5|38891.5|38931.5|38891.5|38931.5|38891.5|0
1740139130000|2025-02-21 11:58:50|38934.2|38874.2|38916.5|38876.5|38934.2|38878.9|38916.5|38874.2|1
1740139140000|2025-02-21 11:59:00|38904.1|38884.1|38916.5|38876.5|38916.5|38884.1|38904.1|38876.5|0
1740139150000|2025-02-21 11:59:10|38918.9|38878.9|38941.5|38881.5|38941.5|38881.5|38918.9|38874.1|1
1740139160000|2025-02-21 11:59:20|38933.8|38913.8|38941.3|38901.3|38941.3|38913.8|38933.8|38901.3|0
1740139170000|2025-02-21 11:59:30|38933.8|38913.8|38933.8|38913.8|38933.8|38913.8|38933.8|38913.8|0
1740139190000|2025-02-21 11:59:50|38941.4|38901.4|38946.2|38906.2|38946.2|38913.8|38933.8|38901.4|4
1740139200000|2025-02-21 12:00:00|38946.3|38906.3|38973.7|38913.7|38973.7|38921.2|38946.3|38906.3|1
1740139220000|2025-02-21 12:00:20|38968.5|38928.5|39043.3|38983.3|39043.3|38998.5|38953.7|38906.2|20
1740139230000|2025-02-21 12:00:30|39040.9|38980.9|39051.2|39031.2|39051.2|39031.2|39033.1|38980.9|7
1740139240000|2025-02-21 12:00:40|39075.7|39035.7|39070.6|39030.6|39080.6|39048.2|39068.2|39030.6|6
1740139250000|2025-02-21 12:00:50|39058.2|39038.2|39070.7|39050.7|39070.7|39050.7|39058.2|39025.7|4
1740139260000|2025-02-21 12:01:00|39083.1|39043.1|39075.6|39035.6|39090.5|39043.1|39075.5|39030.5|6
1740139280000|2025-02-21 12:01:20|39075.7|39035.7|39075.7|39035.7|39075.7|39035.7|39075.7|39035.7|4
1740139290000|2025-02-21 12:01:30|39075.6|39035.6|39075.6|39035.6|39075.6|39035.6|39075.6|39035.6|1
1740139300000|2025-02-21 12:01:40|39075.4|39035.4|39063|39023|39075.4|39037.9|39057.9|39023|0
1740139310000|2025-02-21 12:01:50|39070.4|39010.4|39070.4|39010.4|39070.4|39010.4|39070.4|39010.4|0
1740139320000|2025-02-21 12:02:00|39070.3|39010.3|39055.5|39015.5|39070.3|39015.5|39055.5|39010.3|0
1740139340000|2025-02-21 12:02:20|39058.1|39038.1|39083.1|39023.1|39085.5|39038.1|39058.1|39023.1|2
1740139350000|2025-02-21 12:02:30|39068.2|39028.2|39072.9|39012.9|39075.4|39028.2|39048.3|39000.6|3
1740139360000|2025-02-21 12:02:40|39070.5|39010.5|39070.6|39010.6|39073|39013|39070.5|39010.5|0
1740139370000|2025-02-21 12:02:50|39075.5|39015.5|39070.3|39030.3|39075.5|39030.3|39070.3|39015.5|5
1740139390000|2025-02-21 12:03:10|39053.1|39033.1|39053.1|39033.1|39053.1|39033.1|39053.1|39033.1|3
1740139400000|2025-02-21 12:03:20||39013.1||39013.1||39013.1||39013.1|0
1740139450000|2025-02-21 12:04:10|39065.6|39005.6|39065.6|39005.6|39065.6|39005.6|39065.6|39005.6|1
1740139460000|2025-02-21 12:04:20|39053.2|39013.2|39053.2|39013.2|39053.2|39013.2|39053.2|39013.2|0
1740139470000|2025-02-21 12:04:30|39050.5|39010.5|39042.8|39022.8|39050.5|39022.8|39042.8|39010.4|2
1740139480000|2025-02-21 12:04:40|39050.4|39030.4|39050.4|39030.4|39050.4|39030.4|39050.4|39030.4|0
1740139490000|2025-02-21 12:04:50|39052.9|39032.9|39070.4|39050.4|39070.4|39050.4|39052.9|39032.9|7
1740139500000|2025-02-21 12:05:00|39090.2|39050.2|39082.6|39062.6|39090.2|39062.6|39082.6|39050.2|4
1740139510000|2025-02-21 12:05:10|39082.7|39062.7|39082.8|39062.8|39082.8|39062.8|39082.7|39062.7|2
1740139520000|2025-02-21 12:05:20|39082.7|39062.7|39077.8|39057.8|39082.7|39062.7|39077.8|39057.8|3
1740139530000|2025-02-21 12:05:30|39075.3|39055.3|39077.8|39057.8|39077.8|39057.8|39075.3|39055.3|2
1740139540000|2025-02-21 12:05:40|39077.9|39057.9|39080.3|39060.3|39080.3|39060.3|39077.9|39057.9|1
1740139550000|2025-02-21 12:05:50|39077.8|39057.8|39072.6|39052.6|39077.8|39057.8|39072.6|39052.6|3
1740139560000|2025-02-21 12:06:00|39072.8|39032.8|39041|38981|39072.8|39033|39041|38981|4
1740139570000|2025-02-21 12:06:10|39026|38966|39020.6|38960.6|39026|38973.6|39013.6|38960.6|0
1740139590000|2025-02-21 12:06:30|39008.1|38968.1|38998.1|38978.1|39008.1|38978.1|38998.1|38965.7|0
1740139600000|2025-02-21 12:06:40|39025.7|38965.7|39025.7|38965.7|39025.7|38965.7|39025.7|38965.7|4
1740139610000|2025-02-21 12:06:50|39012.9|38992.9|39012.9|38992.9|39012.9|38992.9|39012.9|38992.9|0
1740139620000|2025-02-21 12:07:00|39027.7|38987.7|39027.7|38987.7|39027.7|38987.7|39027.7|38987.7|1
1740139650000|2025-02-21 12:07:30|39012.9|38992.9|39023.3|38963.3|39023.3|38992.9|39012.9|38963.3|1
1740139670000|2025-02-21 12:07:50|39025.7|38965.7|39025.7|38965.7|39025.7|38965.7|39025.7|38965.7|1
1740139690000|2025-02-21 12:08:10|39028.3|38968.3|39028.3|38968.3|39028.3|38968.3|39028.3|38968.3|0
1740139700000|2025-02-21 12:08:20|39030.7|38970.7|39030.7|38970.7|39030.7|38970.7|39030.7|38970.7|0
1740139730000|2025-02-21 12:08:50|39035.5|38975.5|39035.7|38975.7|39035.7|38975.7|39035.5|38975.5|0
1740139740000|2025-02-21 12:09:00|39030.6|38990.6|39030.6|38990.6|39030.6|38990.6|39030.6|38990.6|0
1740139750000|2025-02-21 12:09:10|39028|39008|39028|39008|39028|39008|39028|39008|1
1740139770000|2025-02-21 12:09:30|39050.6|39010.6|39065.5|39005.5|39065.5|39010.6|39050.6|39005.5|2
1740139780000|2025-02-21 12:09:40|39063|39023|39063|39023|39063|39023|39063|39023|2
1740139790000|2025-02-21 12:09:50|39063.1|39023.1|39063.1|39043.1|39063.1|39043.1|39060.6|39023.1|1
1740139800000|2025-02-21 12:10:00|39063.2|39043.2|39068|39048|39068|39048|39063.2|39043.2|1
1740139810000|2025-02-21 12:10:10|39070.5|39050.5|39078|39058|39078|39058|39070.5|39050.5|1
1740139830000|2025-02-21 12:10:30|39077.8|39057.8|39077.9|39017.9|39077.9|39057.8|39065.4|39017.9|1
1740139860000|2025-02-21 12:11:00|39063|39023|39065.4|39025.4|39067.9|39027.9|39063|39023|2
1740139900000|2025-02-21 12:11:40|||||||||4
1740139910000|2025-02-21 12:11:50|||||||||5
1740139920000|2025-02-21 12:12:00|39053|39033|39042.5|39022.5|39053|39033|39042.5|39022.5|1
1740139930000|2025-02-21 12:12:10|39040.3|39000.3|39040.3|39000.3|39040.3|39000.3|39040.3|39000.3|1
1740139940000|2025-02-21 12:12:20|39022.9|39002.9|39025.5|38965.5|39025.5|39002.9|39022.9|38965.5|4
1740139950000|2025-02-21 12:12:30|39025.3|38965.3|39012.8|38972.8|39025.3|38972.8|39012.8|38965.3|0
1740139960000|2025-02-21 12:12:40|39012.7|38952.7|39012.5|38952.5|39012.7|38952.7|39012.5|38952.5|2
1740139980000|2025-02-21 12:13:00|39012.6|38952.6|39020.2|38960.2|39020.2|38967.5|39007.5|38952.6|1
1740139990000|2025-02-21 12:13:10|39017.4|38977.4|39017.6|38977.6|39017.6|38977.6|39017.4|38977.4|0
1740140000000|2025-02-21 12:13:20|39034.8|38974.8|39062.5|39022.5|39070.1|39022.5|39034.8|38974.8|5
1740140010000|2025-02-21 12:13:30|39062.6|39022.6|39065.1|39025.1|39067.5|39027.5|39062.6|39022.6|1
1740140020000|2025-02-21 12:13:40|39057.5|39037.5|39067.5|39007.5|39067.5|39037.5|39057.5|39007.5|1
1740140030000|2025-02-21 12:13:50|39052.7|39012.7|39052.7|39012.7|39052.7|39012.7|39052.7|39012.7|0
1740140040000|2025-02-21 12:14:00|39052.6|39012.6|39052.6|39012.6|39052.6|39012.6|39052.6|39012.6|0
1740140070000|2025-02-21 12:14:30|39050.2|39010.2|39050.2|39010.2|39050.2|39010.2|39050.2|39010.2|0
1740140080000|2025-02-21 12:14:40|39047.6|39007.6|39025.1|39005.1|39047.6|39007.6|39025.1|39005.1|5
1740140090000|2025-02-21 12:14:50|39025|39005|39025|39005|39025|39005|39025|39005|1
1740140100000|2025-02-21 12:15:00|||||||||1
1740140150000|2025-02-21 12:15:50|39025.2|39005.2|39025.2|39005.2|39025.2|39005.2|39025.2|39005.2|0
1740140160000|2025-02-21 12:16:00|39018|38998|39017.8|38997.8|39025.6|38998|39017.8|38985.5|0
1740140180000|2025-02-21 12:16:20|39015.4|38995.4|39015.3|38995.3|39015.4|38995.4|39015.3|38995.3|0
1740140220000|2025-02-21 12:17:00|39025.1|39005.1|39012.8|38992.8|39035.2|39005.3|39012.8|38990.3|12
1740140230000|2025-02-21 12:17:10|39015.2|38995.2|39017.6|38997.6|39017.6|38997.6|39015.2|38995.2|1
1740140260000|2025-02-21 12:17:40|39025.1|38985.1|39025.1|38985.1|39025.1|38985.1|39025.1|38985.1|0
1740140280000|2025-02-21 12:18:00|39027.7|38987.7|39030.1|38990.1|39030.1|38990.1|39027.7|38987.7|0
1740140290000|2025-02-21 12:18:10|39030|38990|39057.4|38997.4|39057.4|38997.4|39030|38987.5|2
1740140310000|2025-02-21 12:18:30|39058|38998|39069.9|39009.9|39069.9|39009.9|39058|38998|2
1740140320000|2025-02-21 12:18:40|39070.1|39010.1|39067.4|39027.4|39070.1|39027.4|39067.3|39010.1|1
1740140330000|2025-02-21 12:18:50|39065|39025|39065|39025|39065|39025|39065|39025|0
1740140340000|2025-02-21 12:19:00|39052.8|39012.8|39047.6|39007.6|39060|39012.8|39047.6|39000|2
1740140350000|2025-02-21 12:19:10|39047.4|39007.4|39045|39005|39047.4|39007.4|39045|39005|0
1740140360000|2025-02-21 12:19:20|39042.6|39002.6|39042.6|39002.6|39042.6|39002.6|39042.6|39002.6|0
1740140370000|2025-02-21 12:19:30|39032.8|38992.8|39032.8|38992.8|39032.8|38992.8|39032.8|38992.8|2
1740140380000|2025-02-21 12:19:40|39040.3|38980.3|39027.7|38987.7|39040.3|38987.7|39027.7|38980.1|0
1740140390000|2025-02-21 12:19:50|||||||||1
1740140400000|2025-02-21 12:20:00|39025.1|38985.1|39025|38985|39025.2|38992.7|39012.7|38985|2
1740140420000|2025-02-21 12:20:20|39012.5|38992.5|39002.7|38962.7|39012.5|38992.5|39000.1|38960.1|10
1740140430000|2025-02-21 12:20:30|39010.3|38950.3|39010|38950|39010.3|38950.3|39010|38950|11
1740140440000|2025-02-21 12:20:40|39002.4|38962.4|39000|38960|39002.4|38962.4|39000|38960|0
1740140450000|2025-02-21 12:20:50|38992.4|38972.4|39010|38950|39010|38972.4|38992.4|38950|2
1740140460000|2025-02-21 12:21:00|39000|38960|38997.6|38957.6|39002.4|38962.4|38997.6|38957.6|2
1740140470000|2025-02-21 12:21:10|38997.5|38957.5|38997.5|38957.5|38997.5|38957.5|38997.5|38957.5|0
1740140490000|2025-02-21 12:21:30|38982.5|38962.5|38982.5|38962.5|38982.5|38962.5|38982.5|38962.5|1
1740140510000|2025-02-21 12:21:50|38982.4|38962.4|38982.4|38962.4|38982.4|38962.4|38982.4|38962.4|5
1740140520000|2025-02-21 12:22:00|38987.2|38967.2|39000.3|38980.3|39020.1|38980.3|38987.2|38960.1|2
1740140530000|2025-02-21 12:22:10|38997.8|38977.8|39015|38975|39015|38977.8|38997.8|38975|2
1740140540000|2025-02-21 12:22:20|39017.4|38977.4|39017.4|38977.4|39017.4|38977.4|39017.4|38977.4|0
1740140580000|2025-02-21 12:23:00|39014.9|38974.9|39014.9|38974.9|39014.9|38974.9|39014.9|38974.9|0
1740140590000|2025-02-21 12:23:10|39014.5|38974.5|39002.5|38962.5|39014.5|38974.5|39002.5|38962.5|1
1740140600000|2025-02-21 12:23:20|39009.9|38949.9|39009.9|38949.9|39009.9|38949.9|39009.9|38949.9|0
1740140610000|2025-02-21 12:23:30|39009.8|38949.8|38994.8|38954.8|39009.8|38954.8|38994.8|38949.8|0
1740140620000|2025-02-21 12:23:40|38997.3|38977.3|39030|38990|39030|38990|38997.3|38967.3|3
1740140630000|2025-02-21 12:23:50|39024.8|39004.8|39024.8|39004.8|39024.8|39004.8|39024.8|39004.8|0
1740140640000|2025-02-21 12:24:00|39025|39005|39027.5|39007.5|39027.5|39007.5|39025|39005|0
1740140650000|2025-02-21 12:24:10|39025|39005|39025|39005|39025|39005|39025|39005|1
1740140660000|2025-02-21 12:24:20|39027.4|39007.4|39047.4|39007.4|39047.4|39007.4|39027.4|39007.4|0
1740140670000|2025-02-21 12:24:30|39059.8|38999.8|39059.8|38999.8|39059.8|38999.8|39059.8|38999.8|0
1740140680000|2025-02-21 12:24:40|39052.4|39012.4|39052.4|39012.4|39052.4|39012.4|39052.4|39012.4|0
1740140720000|2025-02-21 12:25:20|39052.3|39012.3|39052.3|39012.3|39052.3|39012.3|39052.3|39012.3|1
1740140730000|2025-02-21 12:25:30|39052.1|39012.1|39059.7|38999.7|39059.7|39012.1|39052.1|38999.7|0
1740140740000|2025-02-21 12:25:40|39059.5|38999.5|39059.5|38999.5|39059.5|38999.5|39059.5|38999.5|1
1740140760000|2025-02-21 12:26:00|39059.6|38999.6|39059.6|38999.6|39059.6|38999.6|39059.6|38999.6|0
1740140770000|2025-02-21 12:26:10|39060.2|39000.2|39060.2|39000.2|39060.2|39000.2|39060.2|39000.2|0
1740140780000|2025-02-21 12:26:20|39055|39015|39055|39015|39055|39015|39055|39015|0
1740140790000|2025-02-21 12:26:30|39055.2|39015.2|39074.8|39054.8|39074.8|39054.8|39052.6|39015.2|9
1740140810000|2025-02-21 12:26:50|39072.4|39052.4|39072.4|39052.4|39072.4|39052.4|39072.4|39052.4|3
1740140820000|2025-02-21 12:27:00|39072.1|39052.1|39082.4|39042.4|39082.4|39052.1|39072.1|39042.4|2
1740140830000|2025-02-21 12:27:10|39077.2|39057.2|39112.3|39092.3|39119.9|39094.7|39077.2|39057.2|2
1740140840000|2025-02-21 12:27:20|39156.9|39096.9|39156.9|39096.9|39156.9|39096.9|39156.9|39096.9|4
1740140850000|2025-02-21 12:27:30|39157.1|39097.1|39159.3|39119.3|39164.3|39119.3|39152|39097.1|2
1740140860000|2025-02-21 12:27:40|39152.2|39132.2|39159.9|39119.9|39159.9|39132.3|39147.5|39119.9|3
1740140870000|2025-02-21 12:27:50|39152.3|39132.3|39152.3|39132.3|39152.3|39132.3|39152.3|39132.3|1
1740140880000|2025-02-21 12:28:00|39147.5|39127.5|39147.5|39127.5|39147.5|39127.5|39147.5|39127.5|3
1740140890000|2025-02-21 12:28:10|39155.1|39115.1|39152.5|39112.5|39155.1|39115.1|39152.5|39112.5|1
1740140900000|2025-02-21 12:28:20|39152.4|39112.4|39152.4|39112.4|39152.4|39112.4|39152.4|39112.4|0
1740140910000|2025-02-21 12:28:30|39154.8|39114.8|39154.9|39114.9|39154.9|39114.9|39154.8|39114.8|1
1740140920000|2025-02-21 12:28:40|39147.4|39127.4|39147.4|39127.4|39147.4|39127.4|39147.4|39127.4|2
1740140940000|2025-02-21 12:29:00|39149.9|39129.9|39149.9|39129.9|39149.9|39129.9|39149.9|39129.9|5
1740140950000|2025-02-21 12:29:10|39155|39115|39152.3|39112.3|39164.7|39115|39152.3|39104.7|0
1740140960000|2025-02-21 12:29:20|39157.1|39117.1|39157.2|39117.2|39157.2|39117.2|39157.1|39117.1|0
1740140980000|2025-02-21 12:29:40|39159.7|39119.7|39167.3|39147.3|39167.3|39147.3|39159.7|39119.7|3
1740140990000|2025-02-21 12:29:50|39166.7|39146.7|39127.4|39087.4|39166.7|39146.7|39124.9|39064.9|5
1740141000000|2025-02-21 12:30:00|39125|39085|39127.4|39087.4|39129.9|39089.9|39125|39085|1
1740141010000|2025-02-21 12:30:10|39127.5|39087.5|39110|39090|39127.5|39090|39110|39085|1
1740141020000|2025-02-21 12:30:20|39112.4|39092.4|39114.9|39094.9|39114.9|39094.9|39112.4|39092.4|2
1740141030000|2025-02-21 12:30:30|39134.5|39094.5|39142.2|39102.2|39142.2|39102.2|39134.5|39094.5|0
1740141040000|2025-02-21 12:30:40|39144.6|39104.6|39144.6|39104.6|39144.6|39104.6|39144.6|39104.6|0
1740141050000|2025-02-21 12:30:50|39152.1|39112.1|39152.2|39112.2|39152.2|39112.2|39152.1|39112.1|1
1740141060000|2025-02-21 12:31:00|39152.4|39112.4|39152.4|39112.4|39152.4|39112.4|39152.4|39112.4|0
1740141070000|2025-02-21 12:31:10|39154.9|39114.9|39157.3|39117.3|39157.3|39117.3|39154.9|39114.9|0
1740141100000|2025-02-21 12:31:40|39162.1|39122.1|39162.3|39122.3|39162.3|39122.3|39162.1|39122.1|0
1740141120000|2025-02-21 12:32:00|39164.8|39124.8|39172|39152|39172|39152|39157.4|39124.8|12
1740141130000|2025-02-21 12:32:10|39172.4|39152.4|39187.2|39147.2|39187.2|39152.4|39172.4|39144.8|2
1740141140000|2025-02-21 12:32:20|39187.3|39147.3|39189.8|39149.8|39189.8|39149.8|39187.3|39147.3|2
1740141150000|2025-02-21 12:32:30|39182.4|39162.4|39182.4|39162.4|39182.4|39162.4|39182.4|39162.4|0
1740141160000|2025-02-21 12:32:40|39194.8|39154.8|39207.3|39167.3|39209.8|39184.7|39194.8|39154.8|18
1740141170000|2025-02-21 12:32:50|39212.3|39172.3|39356.4|39316.4|39356.4|39316.4|39212.3|39172.3|57
1740141180000|2025-02-21 12:33:00|39354|39314|39311.2|39291.2|39354|39314|39311.2|39271.7|17
1740141190000|2025-02-21 12:33:10|39311.6|39291.6|39308.9|39288.9|39311.6|39291.6|39308.9|39288.9|3
1740141200000|2025-02-21 12:33:20|39299|39279|39293.9|39273.9|39299|39279|39293.9|39273.9|3
1740141210000|2025-02-21 12:33:30|39293.6|39273.6|39314|39254|39316.4|39273.6|39279.2|39229.2|15
1740141220000|2025-02-21 12:33:40|39279.7|39259.7|39314.3|39254.3|39314.3|39259.9|39279.7|39254.3|6
1740141230000|2025-02-21 12:33:50|39319.2|39259.2|39319.2|39259.2|39319.2|39259.2|39319.2|39259.2|4
1740141240000|2025-02-21 12:34:00|39307.1|39247.1|39307.1|39247.1|39307.1|39247.1|39307.1|39247.1|1
1740141250000|2025-02-21 12:34:10|39299.3|39239.3|39270.2|39210.2|39299.3|39239.3|39257.6|39210.2|3
1740141260000|2025-02-21 12:34:20|39265.4|39205.4|39265.4|39205.4|39265.4|39205.4|39265.4|39205.4|1
1740141280000|2025-02-21 12:34:40|39257.5|39217.5|39259.3|39239.3|39264.4|39239.3|39256.9|39217.5|9
1740141300000|2025-02-21 12:35:00|39274.3|39234.3|39274.7|39214.7|39274.7|39234.3|39271.9|39214.7|2
1740141310000|2025-02-21 12:35:10|39265|39205|39254.5|39194.5|39265|39205|39254.5|39194.5|1
1740141320000|2025-02-21 12:35:20|39214.6|39194.6|39214.6|39194.6|39214.6|39194.6|39214.6|39194.6|3
1740141330000|2025-02-21 12:35:30|39214.5|39194.5|39217.3|39177.3|39217.3|39194.5|39214.5|39177.3|0
1740141360000|2025-02-21 12:36:00|39214.8|39174.8|39214.5|39154.5|39214.8|39174.8|39212.4|39154.5|4
1740141370000|2025-02-21 12:36:10|39214.9|39154.9|39247|39187|39247.1|39187.1|39214.9|39154.9|1
1740141380000|2025-02-21 12:36:20|39247.1|39187.1|39214.8|39154.8|39247.1|39187.1|39212.9|39152.9|5
1740141390000|2025-02-21 12:36:30|39214.7|39154.7|39214.8|39174.8|39215|39174.8|39214.7|39154.7|1
1740141400000|2025-02-21 12:36:40|39215.1|39175.1|39242.5|39182.5|39242.5|39182.5|39215.1|39175.1|3
1740141410000|2025-02-21 12:36:50|39237.3|39197.3|39249.8|39189.8|39249.8|39197.5|39237.3|39189.8|7
1740141430000|2025-02-21 12:37:10|39254.6|39194.6|39258.8|39238.8|39258.8|39238.8|39254.6|39194.6|14
1740141440000|2025-02-21 12:37:20|39287|39247|39292|39232|39292|39247|39286.8|39232|2
1740141450000|2025-02-21 12:37:30|39289.5|39229.5|39277|39237|39289.5|39237|39277|39229.5|1
1740141460000|2025-02-21 12:37:40|39284.6|39224.6|39284.6|39224.6|39284.6|39224.6|39284.6|39224.6|0
1740141470000|2025-02-21 12:37:50|39277|39237|39277|39237|39277|39237|39277|39237|0
1740141480000|2025-02-21 12:38:00|39277.1|39237.1|39279.6|39259.6|39284.4|39264.4|39277.1|39237.1|5
1740141490000|2025-02-21 12:38:10|39279.4|39259.4|39279.4|39259.4|39279.4|39259.4|39279.4|39259.4|0
1740141500000|2025-02-21 12:38:20|39284.6|39244.6|39281.8|39241.8|39292|39244.6|39281.8|39229.6|4
1740141510000|2025-02-21 12:38:30|39276.6|39256.6|39281.8|39241.8|39291.8|39256.6|39276.6|39229.4|0
1740141520000|2025-02-21 12:38:40|39281.9|39241.9|39276.9|39256.9|39281.9|39256.9|39276.9|39241.9|2
1740141530000|2025-02-21 12:38:50|39279.4|39259.4|39279.4|39259.4|39279.4|39259.4|39279.4|39259.4|1
1740141550000|2025-02-21 12:39:10|39281.9|39261.9|39287.1|39247.1|39287.1|39261.9|39281.9|39247.1|5
1740141560000|2025-02-21 12:39:20|39294.4|39234.4|39294.4|39234.4|39294.4|39234.4|39294.4|39234.4|0
1740141580000|2025-02-21 12:39:40|39289.4|39229.4|39289.4|39229.4|39289.4|39229.4|39289.4|39229.4|3
1740141590000|2025-02-21 12:39:50|39276.9|39236.9|39276.9|39236.9|39276.9|39236.9|39276.9|39236.9|0
1740141600000|2025-02-21 12:40:00|39276.8|39236.8|39264.4|39224.4|39276.8|39236.8|39264.4|39224.4|3
1740141610000|2025-02-21 12:40:10|39264.1|39224.1|39264.3|39204.3|39269.3|39224.1|39264.1|39204.3|0
1740141630000|2025-02-21 12:40:30|39254.7|39194.7|39249.6|39189.6|39254.7|39194.7|39249.6|39189.6|0
1740141640000|2025-02-21 12:40:40|39249.5|39189.5|39249.5|39189.5|39249.5|39189.5|39249.5|39189.5|0
1740141660000|2025-02-21 12:41:00|39249.4|39189.4|39249.4|39189.4|39249.4|39189.4|39249.4|39189.4|0
1740141690000|2025-02-21 12:41:30|39249.5|39189.5|39254.3|39194.3|39254.3|39194.3|39249.5|39189.5|3
1740141700000|2025-02-21 12:41:40|39241.9|39201.9|39241.9|39201.9|39241.9|39201.9|39241.9|39201.9|2
1740141720000|2025-02-21 12:42:00|39241.6|39201.6|39249.4|39189.4|39249.4|39201.6|39241.6|39189.3|1
1740141730000|2025-02-21 12:42:10|39241.9|39201.9|39241.9|39201.9|39241.9|39201.9|39241.9|39201.9|0
1740141740000|2025-02-21 12:42:20|39244.3|39204.3|39244.3|39204.3|39244.3|39204.3|39244.3|39204.3|0
1740141750000|2025-02-21 12:42:30|39236.8|39216.8|39244.3|39224.3|39244.3|39224.3|39236.8|39216.8|2
1740141760000|2025-02-21 12:42:40|39246.7|39226.7|39267.2|39247.2|39267.2|39247.2|39246.7|39226.7|3
1740141770000|2025-02-21 12:42:50|39276.7|39256.7|39294.7|39234.7|39294.7|39256.8|39276.7|39234.7|13
1740141780000|2025-02-21 12:43:00|39297.1|39237.1|39292|39252|39299.7|39252|39292|39237.1|1
1740141790000|2025-02-21 12:43:10|39294.4|39254.4|39292|39252|39294.5|39254.5|39292|39252|3
1740141810000|2025-02-21 12:43:30|39297.3|39237.3|39272.3|39212.3|39297.3|39237.3|39272.3|39212.3|2
1740141820000|2025-02-21 12:43:40|39272.2|39212.2|39272.2|39212.2|39272.2|39212.2|39272.2|39212.2|0
1740141830000|2025-02-21 12:43:50|39274.6|39214.6|39261.9|39241.9|39274.6|39242|39261.9|39214.6|1
1740141840000|2025-02-21 12:44:00|39262|39242|39262|39242|39262|39242|39262|39242|0
1740141860000|2025-02-21 12:44:20|39269.6|39229.6|39262|39242|39269.6|39242|39262|39229.6|4
1740141870000|2025-02-21 12:44:30|39269.6|39229.6|39262|39242|39269.6|39242|39262|39229.6|0
1740141880000|2025-02-21 12:44:40|39269.6|39229.6|39261.8|39241.8|39269.6|39241.8|39261.8|39229.4|0
1740141890000|2025-02-21 12:44:50|39269.1|39249.1|39284.2|39244.2|39284.2|39251.8|39269.1|39244.1|1
1740141900000|2025-02-21 12:45:00|39271.8|39251.8|39271.8|39251.8|39271.8|39251.8|39271.7|39251.7|1
1740141910000|2025-02-21 12:45:10|||||||||2
1740141920000|2025-02-21 12:45:20|39277|39237|39277|39237|39277|39237|39277|39237|0
1740141930000|2025-02-21 12:45:30|39276.8|39236.8|39276.7|39236.7|39276.8|39236.8|39276.7|39236.7|0
1740141960000|2025-02-21 12:46:00|39274.2|39234.2|39274.2|39234.2|39274.2|39234.2|39274.2|39234.2|1
1740141980000|2025-02-21 12:46:20|39279.3|39219.3|39279.3|39219.3|39279.3|39219.3|39279.3|39219.3|2
1740142010000|2025-02-21 12:46:50|39271.7|39231.7|39271.7|39231.7|39271.7|39231.7|39271.7|39231.7|0
1740142030000|2025-02-21 12:47:10|39274.1|39234.1|39274.1|39234.1|39274.1|39234.1|39274.1|39234.1|0
1740142050000|2025-02-21 12:47:30|39271.7|39231.7|39261.8|39241.8|39271.7|39241.8|39256.8|39231.7|8
1740142080000|2025-02-21 12:48:00|39261.9|39241.9|39266.7|39246.7|39266.7|39246.7|39261.9|39241.9|0
1740142120000|2025-02-21 12:48:40|39266.8|39246.8|39266.8|39246.8|39266.8|39246.8|39266.8|39246.8|0
1740142130000|2025-02-21 12:48:50|||||||||1
1740142140000|2025-02-21 12:49:00|39274.6|39234.6|39272.2|39232.2|39274.6|39234.6|39272.2|39232.2|2
1740142160000|2025-02-21 12:49:20|39257.4|39217.4|39256.9|39216.9|39257.4|39217.4|39256.9|39216.9|1
1740142170000|2025-02-21 12:49:30|39236.8|39216.8|39244.4|39204.4|39244.4|39216.8|39236.8|39204.4|4
1740142190000|2025-02-21 12:49:50|39249.6|39189.6|39249.4|39189.4|39249.6|39189.6|39249.4|39189.4|0
1740142210000|2025-02-21 12:50:10|39249.3|39189.3|39251.7|39231.7|39251.7|39231.7|39236.4|39189.3|10
1740142220000|2025-02-21 12:50:20|39252.3|39232.3|39294.3|39234.3|39294.4|39251.2|39252.3|39232.3|2
1740142260000|2025-02-21 12:51:00|39294.2|39234.2|39294.2|39234.2|39294.2|39234.2|39294.2|39234.2|0
1740142300000|2025-02-21 12:51:40|39289|39249|39294.1|39254.1|39294.1|39261.7|39281.7|39249|1
1740142310000|2025-02-21 12:51:50|39286.6|39266.6|39267.4|39247.4|39286.6|39266.6|39267.4|39247.4|1
1740142320000|2025-02-21 12:52:00|39269.8|39249.8|39259.2|39239.2|39269.8|39249.8|39259.2|39239.2|0
1740142330000|2025-02-21 12:52:10|39256.7|39236.7|39259.5|39219.5|39259.5|39236.7|39256.7|39219.5|1
1740142340000|2025-02-21 12:52:20|39256.8|39216.8|39256.8|39216.8|39256.8|39216.8|39256.8|39216.8|0
1740142350000|2025-02-21 12:52:30|39254.4|39214.4|39254.4|39214.4|39254.4|39214.4|39254.4|39214.4|0
1740142360000|2025-02-21 12:52:40|39254.3|39214.3|39254.2|39214.2|39254.3|39214.3|39254.2|39214.2|0
1740142400000|2025-02-21 12:53:20|39251.8|39211.8|39251.8|39211.8|39251.8|39211.8|39251.8|39211.8|0
1740142410000|2025-02-21 12:53:30|39251.6|39211.6|39251.6|39211.6|39251.6|39211.6|39251.6|39211.6|0
1740142430000|2025-02-21 12:53:50|39251.7|39191.7|39199.7|39159.7|39251.7|39191.7|39199.7|39159.3|25
1740142440000|2025-02-21 12:54:00|39199.5|39159.5|39164.6|39124.6|39199.5|39159.5|39147.3|39124.6|8
1740142450000|2025-02-21 12:54:10|39152.2|39132.2|39154.6|39114.6|39154.6|39132.2|39152.1|39114.6|3
1740142480000|2025-02-21 12:54:40|39152.6|39092.6|39152.1|39092.1|39152.6|39092.6|39152.1|39092.1|0
1740142500000|2025-02-21 12:55:00|||||||||1
1740142510000|2025-02-21 12:55:10|39152.2|39092.2|39157.1|39097.1|39157.1|39097.1|39152.2|39092.2|3
1740142540000|2025-02-21 12:55:40|39157.2|39097.2|39154.4|39094.4|39157.2|39097.2|39154.4|39094.4|3
1740142560000|2025-02-21 12:56:00|39154.5|39094.5|39157|39097|39157|39097|39154.5|39094.5|1
1740142570000|2025-02-21 12:56:10|39108|39088|39067.6|39027.6|39108|39088|39067.6|39027.6|9
1740142580000|2025-02-21 12:56:20|39067.5|39027.5|39080|39020|39080|39027.5|39067.5|39020|2
1740142590000|2025-02-21 12:56:30|39080.2|39020.2|39065.2|39025.2|39080.2|39027.7|39062.8|39010.3|7
1740142600000|2025-02-21 12:56:40|39065.3|39025.3|39095.2|39035.2|39097.6|39040.3|39058.1|39025.3|2
1740142610000|2025-02-21 12:56:50|39095.3|39035.3|39077.9|39037.9|39095.4|39047.8|39077.9|39035.3|18
1740142620000|2025-02-21 12:57:00|39072.7|39052.7|39097.6|39057.6|39102.7|39057.6|39072.7|39040.3|11
1740142630000|2025-02-21 12:57:10|39092.8|39072.8|39105.6|39085.6|39105.6|39085.6|39092.8|39072.8|3
1740142640000|2025-02-21 12:57:20|39122.8|39082.8|39159.6|39139.6|39169|39139.6|39122.8|39082.8|5
1740142650000|2025-02-21 12:57:30|39160.2|39140.2|39155|39095|39177.4|39142.6|39155|39095|4
1740142660000|2025-02-21 12:57:40|39142.6|39102.6|39165.1|39105.1|39165.1|39105.1|39142.6|39095|2
1740142670000|2025-02-21 12:57:50|39165|39105|39078|39038|39165|39105|39078|39038|15
1740142680000|2025-02-21 12:58:00|39102.4|39042.4|39105.3|39045.3|39105.3|39045.3|39102.4|39042.4|0
1740142690000|2025-02-21 12:58:10|39110.1|39050.1|39110.5|39050.5|39112.9|39052.9|39110.1|39050.1|1
1740142700000|2025-02-21 12:58:20|39105.5|39065.5|39105.5|39065.5|39105.5|39065.5|39105.5|39065.5|0
1740142710000|2025-02-21 12:58:30|39140|39080|39192.3|39132.3|39192.3|39136.8|39132.5|39080|10
1740142720000|2025-02-21 12:58:40|39194.7|39134.7|39194.7|39134.7|39194.7|39134.7|39194.7|39134.7|0
1740142730000|2025-02-21 12:58:50|39187.2|39147.2|39189.8|39149.8|39189.8|39149.8|39187.2|39147.2|1
1740142740000|2025-02-21 12:59:00|39187.3|39147.3|39180.1|39120.1|39187.3|39147.3|39157.6|39102.8|7
1740142750000|2025-02-21 12:59:10|39180.2|39120.2|39185.2|39125.2|39185.2|39125.2|39180.2|39120.2|0
1740142760000|2025-02-21 12:59:20|39182.5|39142.5|39207.4|39167.4|39207.4|39167.4|39182.5|39142.5|3
1740142770000|2025-02-21 12:59:30|39204.6|39184.6|39204.8|39184.8|39204.9|39184.9|39204.6|39184.6|3
1740142780000|2025-02-21 12:59:40|39202.4|39182.4|39207.3|39187.3|39207.3|39187.3|39202.3|39182.3|1
1740142790000|2025-02-21 12:59:50|39209.8|39189.8|39222.2|39182.2|39222.2|39189.8|39209.8|39182.2|5
1740142800000|2025-02-21 13:00:00|39224.6|39184.6|39187.5|39167.5|39227.1|39187.1|39187.3|39147.3|17
1740142810000|2025-02-21 13:00:10|39202.3|39162.3|39184.8|39164.8|39204.8|39167.3|39184.8|39162.3|6
1740142820000|2025-02-21 13:00:20|39177.4|39157.4|39211.7|39171.7|39219|39171.7|39177.4|39149.9|7
1740142830000|2025-02-21 13:00:30|39212.1|39172.1|39192.2|39152.2|39212.1|39172.1|39192.2|39149.4|7
1740142850000|2025-02-21 13:00:50|39191.9|39151.9|39163|39103|39191.9|39151.9|39163|39103|5
1740142860000|2025-02-21 13:01:00|39162.3|39102.3|39119.8|39099.8|39162.3|39107.2|39119.8|39099.8|3
1740142870000|2025-02-21 13:01:10|39125.4|39065.4|39125.3|39065.3|39125.4|39065.4|39125.3|39065.3|3
1740142880000|2025-02-21 13:01:20|39125.4|39065.4|39125.4|39065.4|39125.4|39065.4|39125.4|39065.4|0
1740142890000|2025-02-21 13:01:30|39117.6|39077.6|39140.1|39080.1|39140.1|39080.1|39117.6|39077.1|1
1740142900000|2025-02-21 13:01:40|39137.7|39077.7|39177.2|39117.2|39177.2|39117.2|39137.2|39077.7|3
1740142910000|2025-02-21 13:01:50|39174.8|39114.8|39151.9|39111.9|39174.8|39114.8|39151.9|39111.9|8
1740142920000|2025-02-21 13:02:00|39152|39112|39167.1|39127.1|39174.5|39127.1|39152|39109.5|0
1740142940000|2025-02-21 13:02:20|39169.5|39129.5|39149.7|39109.7|39169.6|39142.1|39149.7|39107|10
1740142970000|2025-02-21 13:02:50|||||||||1
1740142980000|2025-02-21 13:03:00|39149.6|39109.6|39149.6|39109.6|39149.6|39109.6|39149.6|39109.6|3
1740142990000|2025-02-21 13:03:10|39177.2|39137.2|39174.4|39154.4|39177.2|39154.4|39174.4|39137.2|1
1740143000000|2025-02-21 13:03:20|39167.2|39147.2|39189.7|39149.7|39189.7|39149.7|39167.2|39147.2|2
1740143010000|2025-02-21 13:03:30|39170.1|39150.1|39112.4|39092.4|39170.1|39150.1|39112.4|39087.2|24
1740143020000|2025-02-21 13:03:40|39114.8|39094.8|39112.4|39092.4|39114.8|39094.8|39112.4|39092.4|1
1740143030000|2025-02-21 13:03:50|39112.5|39092.5|39112.5|39092.5|39112.5|39092.5|39112.5|39092.5|1
1740143040000|2025-02-21 13:04:00|39112.6|39092.6|39093.4|39053.4|39129.8|39095|39093.4|39045.8|6
1740143050000|2025-02-21 13:04:10|39087.8|39047.8|39095.3|39035.3|39095.3|39047.8|39087.7|39035.3|1
1740143060000|2025-02-21 13:04:20|39082.8|39042.8|39097.7|39037.7|39097.7|39042.8|39082.8|39035.3|0
1740143070000|2025-02-21 13:04:30|39092.6|39052.6|39120.4|39060.4|39122.8|39062.8|39092.6|39045.4|2
1740143080000|2025-02-21 13:04:40|39107.9|39067.9|39087.7|39067.7|39107.9|39070.4|39087.7|39067.7|1
1740143090000|2025-02-21 13:04:50|39095.3|39047.7|39095.3|39035.3|39095.3|39047.7|39095.3|39035.3|2
1740143100000|2025-02-21 13:05:00|39087.7|39047.7|39130|39070|39130|39077.4|39087.7|39047.7|2
1740143110000|2025-02-21 13:05:10|39130.2|39070.2|39097.6|39077.6|39130.2|39080|39097.6|39070.2|7
1740143120000|2025-02-21 13:05:20|39100|39080|39102.7|39062.7|39105.1|39080|39100|39062.7|3
1740143130000|2025-02-21 13:05:30|39110.3|39050.3|39082.4|39062.4|39110.3|39062.4|39082.4|39050.3|2
1740143140000|2025-02-21 13:05:40|39082|39062|39057.8|39037.8|39082|39062|39057.8|39037.8|3
1740143150000|2025-02-21 13:05:50|39055.3|39035.3|39065.5|39025.5|39070.4|39040.3|39055.3|39025.5|2
1740143160000|2025-02-21 13:06:00|39057.9|39037.9|39080|39040|39087.6|39040|39057.9|39025.2|2
1740143180000|2025-02-21 13:06:20|39087.6|39047.6|39077.4|39057.4|39087.6|39057.4|39077.4|39045.1|4
1740143190000|2025-02-21 13:06:30|39072.6|39052.6|39067.4|39047.4|39072.6|39052.6|39067.4|39047.4|6
1740143200000|2025-02-21 13:06:40|39065|39045|39065|39045|39065|39045|39065|39045|1
1740143210000|2025-02-21 13:06:50|39065.2|39045.2|39087.3|39067.3|39087.3|39067.3|39065.2|39045.2|7
1740143220000|2025-02-21 13:07:00|39104.9|39064.9|39104.9|39064.9|39104.9|39064.9|39104.9|39064.9|3
1740143230000|2025-02-21 13:07:10|39110.2|39050.2|39102.5|39062.5|39110.2|39062.6|39102.5|39050.2|0
1740143240000|2025-02-21 13:07:20|39117.4|39057.4|39117.4|39057.4|39117.4|39057.4|39117.4|39057.4|2
1740143250000|2025-02-21 13:07:30|39117.5|39057.5|39117.9|39057.9|39122.9|39102.9|39117.5|39057.5|8
1740143260000|2025-02-21 13:07:40|39112.3|39072.3|39117.8|39097.8|39117.8|39097.8|39112.3|39072.3|4
1740143270000|2025-02-21 13:07:50|39137.5|39097.5|39147.6|39087.6|39147.6|39097.5|39137.5|39085.1|1
1740143280000|2025-02-21 13:08:00|39142.5|39102.5|39144.9|39104.9|39144.9|39104.9|39142.4|39102.4|2
1740143290000|2025-02-21 13:08:10|39145.1|39105.1|39137.6|39117.6|39145.2|39117.6|39137.6|39105.1|3
1740143300000|2025-02-21 13:08:20|39137.7|39117.7|39145|39125|39145|39125|39137.7|39117.7|2
1740143310000|2025-02-21 13:08:30|39172.2|39132.2|39169.8|39149.8|39172.2|39149.8|39167.4|39132.2|1
1740143320000|2025-02-21 13:08:40|39172.3|39152.3|39242.3|39222.3|39249.8|39222.3|39172.3|39152.3|14
1740143330000|2025-02-21 13:08:50|39254.8|39214.8|39247.3|39227.3|39254.8|39227.3|39247.2|39214.8|27
1740143340000|2025-02-21 13:09:00|39247.4|39227.4|39247.4|39227.4|39247.4|39227.4|39247.4|39227.4|8
1740143350000|2025-02-21 13:09:10|39252.6|39212.6|39245.5|39185.5|39252.6|39212.6|39245.1|39185.5|2
1740143380000|2025-02-21 13:09:40|39242.5|39182.5|39244.9|39184.9|39244.9|39184.9|39242.5|39182.5|1
1740143390000|2025-02-21 13:09:50|||||||||1
1740143400000|2025-02-21 13:10:00|39229.9|39189.9|39229.9|39189.9|39229.9|39189.9|39229.9|39189.9|0
1740143420000|2025-02-21 13:10:20|39242.4|39202.4|39242.4|39222.4|39249.9|39222.4|39242.4|39202.4|4
1740143430000|2025-02-21 13:10:30|39247.6|39207.6|39254.9|39194.9|39255|39207.6|39247.4|39194.9|1
1740143440000|2025-02-21 13:10:40|39247.4|39207.4|39239.9|39199.9|39247.4|39207.4|39239.9|39199.9|0
1740143450000|2025-02-21 13:10:50|39239.8|39199.8|39220.1|39160.1|39239.8|39207.3|39220.1|39160.1|5
1740143460000|2025-02-21 13:11:00|39220|39160|39214.7|39174.7|39220|39174.7|39212.3|39160|1
1740143470000|2025-02-21 13:11:10|39234.3|39174.3|39237.3|39197.3|39237.3|39197.3|39234.3|39174.3|0
1740143500000|2025-02-21 13:11:40|39222.3|39202.3|39219.8|39199.8|39227.3|39207.3|39219.8|39199.8|4
1740143510000|2025-02-21 13:11:50|39217.9|39177.9|39179.9|39139.9|39217.9|39177.9|39179.9|39135.2|0
1740143520000|2025-02-21 13:12:00|39167.5|39147.5|39167.3|39147.3|39167.5|39147.5|39167.3|39147.3|0
1740143530000|2025-02-21 13:12:10|39150|39130|39142.8|39102.8|39150|39130|39142.8|39102.8|4
1740143540000|2025-02-21 13:12:20|39145.3|39105.3|39142.7|39102.7|39145.3|39105.3|39142.7|39102.7|16
1740143560000|2025-02-21 13:12:40|39145.2|39105.2|39145.2|39105.2|39145.2|39105.2|39145.2|39105.2|0
1740143570000|2025-02-21 13:12:50|39137.7|39117.7|39145.2|39105.2|39145.2|39117.7|39137.7|39105.2|5
1740143580000|2025-02-21 13:13:00|39142.8|39102.8|39145.2|39105.2|39145.2|39105.2|39142.8|39102.8|1
1740143590000|2025-02-21 13:13:10|39145.1|39105.1|39145.2|39105.2|39145.2|39105.2|39145.1|39105.1|1
1740143600000|2025-02-21 13:13:20|39137.7|39117.7|39145|39125|39145|39125|39137.7|39117.7|3
1740143610000|2025-02-21 13:13:30|39145.1|39125.1|39167.7|39127.7|39167.7|39132.8|39145.1|39120.1|2
1740143620000|2025-02-21 13:13:40|39175.3|39115.3|39167.7|39127.7|39175.3|39127.7|39167.7|39115.3|0
1740143640000|2025-02-21 13:14:00|39167.6|39127.6|39167.6|39127.6|39167.6|39127.6|39167.6|39127.6|1
1740143650000|2025-02-21 13:14:10|39132.8|39092.8|39158|39098|39158|39098|39132.8|39092.8|11
1740143660000|2025-02-21 13:14:20|39138.3|39098.3|39142.8|39102.8|39142.8|39107.9|39127.9|39093.1|4
1740143670000|2025-02-21 13:14:30|39145.5|39105.5|39147.9|39107.9|39147.9|39107.9|39145.5|39105.5|0
1740143700000|2025-02-21 13:15:00|39152.9|39112.9|39167.7|39107.7|39167.7|39112.9|39152.9|39107.7|1
1740143710000|2025-02-21 13:15:10|39170.3|39110.3|39155.5|39115.5|39170.3|39115.5|39155.5|39110.3|3
1740143720000|2025-02-21 13:15:20|39162.8|39122.8|39162.8|39122.8|39162.8|39122.8|39162.8|39122.8|6
1740143730000|2025-02-21 13:15:30|39157.7|39137.7|39170.1|39130.1|39170.1|39137.7|39157.7|39130.1|2
1740143750000|2025-02-21 13:15:50|39157.7|39137.7|39157.6|39137.6|39157.7|39137.7|39157.6|39137.6|6
1740143760000|2025-02-21 13:16:00|39142.6|39102.6|39145|39105|39145|39105|39142.6|39102.6|0
1740143770000|2025-02-21 13:16:10|39149.8|39109.8|39159.8|39139.8|39174.5|39139.8|39149.8|39109.8|4
1740143780000|2025-02-21 13:16:20|39154.8|39134.8|39154.8|39134.8|39154.8|39134.8|39154.8|39134.8|1
1740143790000|2025-02-21 13:16:30|39149.8|39129.8|39149.8|39129.8|39149.8|39129.8|39149.8|39129.8|0
1740143810000|2025-02-21 13:16:50|39147.3|39127.3|39152.3|39132.3|39152.3|39132.3|39147.3|39127.3|1
1740143830000|2025-02-21 13:17:10|39135.6|39095.6|39107.6|39087.6|39135.6|39095.6|39107.6|39087.6|8
1740143840000|2025-02-21 13:17:20|39137.3|39077.3|39137.5|39097.5|39145|39097.5|39132.6|39077.3|0
1740143850000|2025-02-21 13:17:30|39140|39100|39130|39110|39140|39112.5|39130|39100|0
1740143860000|2025-02-21 13:17:40|39129.9|39109.9|39132.5|39112.5|39132.5|39112.5|39129.9|39109.9|3
1740143870000|2025-02-21 13:17:50|39132.6|39112.6|39132.6|39112.6|39132.6|39112.6|39132.6|39112.6|0
1740143900000|2025-02-21 13:18:20|39132.7|39112.7|39149.9|39129.9|39152.3|39132.3|39132.7|39112.7|8
1740143910000|2025-02-21 13:18:30|39157.4|39137.4|39181.8|39141.8|39181.8|39141.8|39157.4|39137.4|2
1740143920000|2025-02-21 13:18:40|39182|39142|39177|39157|39182.3|39157|39177|39142|0
1740143930000|2025-02-21 13:18:50|39189.5|39149.5|39177.2|39157.2|39189.5|39157.2|39177.2|39149.5|7
1740143940000|2025-02-21 13:19:00|39182.2|39142.2|39182.2|39142.2|39182.2|39142.2|39182.2|39142.2|5
1740143950000|2025-02-21 13:19:10|39177.1|39137.1|39159.8|39139.8|39177.1|39142.4|39159.8|39134.8|5
1740143960000|2025-02-21 13:19:20|39176.8|39136.8|39176.8|39136.8|39176.8|39136.8|39176.8|39136.8|1
1740143970000|2025-02-21 13:19:30|39177|39137|39172.1|39132.1|39184.4|39137|39172.1|39124.4|0
1740143980000|2025-02-21 13:19:40|39169.7|39129.7|39162.4|39142.4|39169.7|39142.4|39160|39129.7|1
1740143990000|2025-02-21 13:19:50|39174.9|39134.9|39167.2|39147.2|39174.9|39147.2|39167.2|39134.9|0
1740144000000|2025-02-21 13:20:00|39179.6|39139.6|39167.2|39147.2|39179.6|39147.2|39167.2|39139.6|6
1740144010000|2025-02-21 13:20:10|39172.1|39132.1|39172.1|39132.1|39172.1|39132.1|39172.1|39132.1|1
1740144020000|2025-02-21 13:20:20|39179.6|39119.6|39179.6|39119.6|39179.6|39119.6|39177.1|39117.1|0
1740144030000|2025-02-21 13:20:30|39162|39122|39147.3|39107.3|39162|39122|39147.3|39107.3|3
1740144040000|2025-02-21 13:20:40|39149.7|39109.7|39167.1|39127.1|39167.1|39129.8|39149.7|39109.7|1
1740144050000|2025-02-21 13:20:50|39167.4|39127.4|39167.4|39127.4|39167.4|39127.4|39167.4|39127.4|2
1740144060000|2025-02-21 13:21:00|39174.8|39134.8|39189.7|39129.7|39189.7|39137.2|39174.8|39129.6|1
1740144070000|2025-02-21 13:21:10|39194.7|39134.7|39194.7|39134.7|39194.7|39134.7|39194.7|39134.7|1
1740144080000|2025-02-21 13:21:20|39184.8|39144.8|39187.2|39147.2|39187.3|39147.3|39184.8|39144.8|0
1740144090000|2025-02-21 13:21:30|39187.3|39147.3|39189.6|39149.6|39189.6|39157.2|39177.2|39144.8|2
1740144100000|2025-02-21 13:21:40|39189.7|39149.7|39189.7|39149.7|39189.7|39149.7|39189.7|39149.7|0
1740144110000|2025-02-21 13:21:50|39196.9|39156.9|39196.9|39156.9|39196.9|39156.9|39196.9|39156.9|1
1740144120000|2025-02-21 13:22:00|39197.1|39157.1|39190.2|39130.2|39199.9|39162.2|39182.2|39130.2|7
1740144130000|2025-02-21 13:22:10|39189.9|39129.9|39199.8|39139.8|39199.8|39139.8|39189.9|39129.9|1
1740144140000|2025-02-21 13:22:20|39207|39147|39207|39147|39207|39147|39207|39147|0
1740144150000|2025-02-21 13:22:30|39207.4|39147.4|39209.7|39149.7|39209.8|39149.8|39207.4|39147.4|1
1740144160000|2025-02-21 13:22:40|39204.1|39184.1|39264.6|39204.6|39264.6|39204.6|39204.1|39184.1|14
1740144170000|2025-02-21 13:22:50|39262.2|39202.2|39244.7|39204.7|39262.2|39207.4|39244.7|39202.2|2
1740144180000|2025-02-21 13:23:00|||||||||1
1740144190000|2025-02-21 13:23:10|39237.1|39217.1|39237.1|39217.1|39237.1|39217.1|39237.1|39217.1|0
1740144210000|2025-02-21 13:23:30|39242.1|39202.1|39247.1|39227.1|39254.6|39227.1|39237.1|39202.1|6
1740144220000|2025-02-21 13:23:40|39259.6|39219.6|39259.6|39219.6|39259.6|39219.6|39259.6|39219.6|2
1740144240000|2025-02-21 13:24:00|39264.6|39204.6|39264.6|39204.6|39264.6|39204.6|39264.6|39204.6|3
1740144250000|2025-02-21 13:24:10|39257|39217|39249.4|39229.4|39257.1|39229.4|39249.4|39214.5|4
1740144260000|2025-02-21 13:24:20|39254.3|39234.3|39259.2|39239.2|39259.2|39239.2|39254.3|39234.3|23
1740144270000|2025-02-21 13:24:30|39264.1|39244.1|39266.6|39246.6|39266.6|39246.6|39264.1|39244.1|7
1740144280000|2025-02-21 13:24:40|39266.5|39226.5|39261.6|39221.6|39266.5|39226.5|39261.6|39221.6|8
1740144290000|2025-02-21 13:24:50|39259.2|39219.2|39246.9|39206.9|39259.2|39224.1|39244.1|39206.9|1
1740144300000|2025-02-21 13:25:00|39254.5|39194.5|39268.9|39228.9|39274.2|39228.9|39241.6|39194.5|8
1740144310000|2025-02-21 13:25:10|39274.2|39214.2|39251.3|39211.3|39274.2|39218.9|39251.3|39203.9|4
1740144320000|2025-02-21 13:25:20|39236.6|39216.6|39231.4|39211.4|39244.2|39216.6|39231.4|39204.2|2
1740144330000|2025-02-21 13:25:30|39231.3|39211.3|39217|39177|39231.3|39211.3|39217|39177|16
1740144340000|2025-02-21 13:25:40|39216.8|39176.8|39216.7|39176.7|39216.8|39176.8|39216.7|39176.7|2
1740144350000|2025-02-21 13:25:50|39211.4|39191.4|39244|39184|39244|39191.5|39211.4|39178.9|6
1740144360000|2025-02-21 13:26:00|39243.6|39203.6|39246.4|39226.4|39246.4|39226.4|39239|39203.6|4
1740144380000|2025-02-21 13:26:20|39253.9|39233.9|39246.5|39206.5|39253.9|39233.9|39246.5|39206.5|3
1740144390000|2025-02-21 13:26:30|39244.1|39204.1|39236.4|39216.4|39244.1|39216.4|39236.4|39204|3
1740144400000|2025-02-21 13:26:40|39238.8|39218.8|39248.9|39228.9|39248.9|39228.9|39238.8|39218.8|1
1740144410000|2025-02-21 13:26:50|39253.9|39233.9|39253.9|39233.9|39253.9|39233.9|39253.9|39233.9|0
1740144420000|2025-02-21 13:27:00|||||||||2
1740144440000|2025-02-21 13:27:20|39263.9|39243.9|39314|39274|39314|39274|39263.9|39243.9|17
1740144450000|2025-02-21 13:27:30|39314.4|39274.4|39316.4|39296.4|39316.4|39296.4|39314.4|39274.4|2
1740144460000|2025-02-21 13:27:40|39311.4|39291.4|39311.3|39291.3|39318.8|39291.4|39306.4|39278.8|4
1740144480000|2025-02-21 13:28:00|39311.4|39291.4|39311.5|39291.5|39314|39294|39308.9|39288.9|2
1740144490000|2025-02-21 13:28:10|39314|39294|39314|39294|39316.4|39296.4|39311.6|39291.6|3
1740144500000|2025-02-21 13:28:20|39313.9|39293.9|39316.6|39296.6|39334.1|39304.1|39311.5|39289.1|17
1740144520000|2025-02-21 13:28:40|||||||||1
1740144530000|2025-02-21 13:28:50|39324.1|39284.1|39316.6|39276.6|39324.1|39296.6|39316.6|39276.6|2
1740144540000|2025-02-21 13:29:00|39314.2|39274.2|39286.8|39246.8|39314.2|39281.7|39286.8|39246.8|1
1740144550000|2025-02-21 13:29:10|39286.7|39246.7|39291.8|39271.8|39299.1|39271.8|39286.7|39246.7|6
1740144560000|2025-02-21 13:29:20|39299.4|39259.4|39299.4|39259.4|39299.4|39259.4|39299.4|39259.4|2
1740144570000|2025-02-21 13:29:30|39296.9|39236.9|39296.9|39236.9|39296.9|39236.9|39296.9|39236.9|1
1740144580000|2025-02-21 13:29:40|39296.8|39236.8|39294.4|39234.4|39296.8|39236.8|39294.4|39234.4|3
1740144590000|2025-02-21 13:29:50|39294.3|39234.3|39294.3|39234.3|39294.3|39234.3|39294.3|39234.3|2
1740144600000|2025-02-21 13:30:00|39266.7|39206.7|39144.4|39104.4|39266.7|39206.7|39142|39094.5|24
1740144610000|2025-02-21 13:30:10|39132|39112|39173.6|39133.6|39178.3|39133.6|39131.8|39099.4|8
1740144620000|2025-02-21 13:30:20|39176|39136|39179.3|39119.3|39179.3|39154.2|39166.6|39119.3|5
1740144630000|2025-02-21 13:30:30|39179.2|39119.2|39179.2|39119.2|39179.2|39119.2|39176.8|39116.8|1
1740144640000|2025-02-21 13:30:40|39169.1|39129.1|39164.4|39124.4|39169.1|39136.6|39156.6|39124.4|5
1740144650000|2025-02-21 13:30:50|39134.3|39074.3|39119.3|39059.3|39134.3|39081.9|39116.8|39059.3|7
1740144660000|2025-02-21 13:31:00|39106.9|39066.9|39109.3|39069.3|39109.4|39076.9|39096.9|39064.4|7
1740144670000|2025-02-21 13:31:10|39096.9|39076.9|39089.4|39049.4|39096.9|39076.9|39081.9|39049.4|7
1740144680000|2025-02-21 13:31:20|39094.4|39069.4|39096.9|39076.9|39096.9|39076.9|39094.4|39069.4|5
1740144690000|2025-02-21 13:31:30|39106.5|39086.5|39106.9|39046.9|39114.7|39086.5|39106.5|39046.9|8
1740144700000|2025-02-21 13:31:40|39106.8|39046.8|39089.3|39049.3|39106.8|39049.3|39089.3|39044.1|3
1740144710000|2025-02-21 13:31:50|39074.4|39054.4|39045.2|39025.2|39074.4|39054.4|39037.2|39017.2|13
1740144720000|2025-02-21 13:32:00|39069.6|39029.6|39077|39057|39079.4|39057|39066.9|39026.9|7
1740144730000|2025-02-21 13:32:10|39077.2|39057.2|39094.5|39074.5|39094.5|39074.5|39077.2|39057.2|5
1740144740000|2025-02-21 13:32:20|39099.4|39079.4|39111.9|39091.9|39124.1|39091.9|39099.4|39079.4|5
1740144750000|2025-02-21 13:32:30|39114.4|39094.4|39121.8|39101.8|39121.8|39101.8|39114.4|39094.4|1
1740144760000|2025-02-21 13:32:40|39124.2|39104.2|39129.3|39109.3|39129.3|39109.3|39124.2|39104.2|5
1740144770000|2025-02-21 13:32:50|39126.9|39106.9|39134.5|39074.5|39134.5|39106.9|39126.8|39074.5|4
1740144780000|2025-02-21 13:33:00|39122|39082|39122|39082|39122|39082|39122|39082|0
1740144790000|2025-02-21 13:33:10|39121.8|39081.8|39121.8|39081.8|39121.8|39081.8|39121.8|39081.8|0
1740144800000|2025-02-21 13:33:20|39119.4|39079.4|39129.3|39089.3|39129.3|39089.3|39119.4|39079.4|3
1740144810000|2025-02-21 13:33:30|39129.5|39089.5|39127|39107|39134.6|39107|39126.8|39089.5|1
1740144830000|2025-02-21 13:33:50|39127.4|39087.4|39122.1|39102.1|39129.6|39102.1|39122.1|39087.1|5
1740144840000|2025-02-21 13:34:00|39117.1|39097.1|39079.8|39039.8|39119.6|39097.1|39079.8|39034.7|3
1740144850000|2025-02-21 13:34:10|39072.2|39052.2|38975|38955|39079.9|39052.3|38975|38955|26
1740144860000|2025-02-21 13:34:20|38977.8|38937.8|39000.1|38940.1|39004.8|38944.8|38975.1|38932.4|5
1740144870000|2025-02-21 13:34:30|38992.5|38952.5|38982.7|38962.7|39005|38967.6|38982.7|38944.9|6
1740144880000|2025-02-21 13:34:40|38982.6|38962.6|38982.6|38962.6|38982.6|38962.6|38982.6|38962.6|3
1740144890000|2025-02-21 13:34:50|39002.3|38962.3|39012.3|38992.3|39012.3|38992.3|38994.9|38962.3|2
1740144900000|2025-02-21 13:35:00|39027.4|39007.4|39064.6|39024.6|39064.6|39034.6|39027.4|39007.4|15
1740144910000|2025-02-21 13:35:10|39057.2|39037.2|39106.9|39046.9|39106.9|39046.9|39057.2|39037.2|12
1740144920000|2025-02-21 13:35:20|39107|39047|39042.5|38982.5|39109.4|39057|39042.5|38982.5|9
1740144930000|2025-02-21 13:35:30|39042.3|38982.3|39029.9|39009.9|39042.3|39009.9|39027.3|38977.5|2
1740144940000|2025-02-21 13:35:40|39030|39010|39074.8|39034.8|39074.8|39034.9|39030|39009.8|2
1740144950000|2025-02-21 13:35:50|39079.8|39019.8|39072.3|39032.3|39079.8|39032.3|39072.2|39019.8|38
1740144960000|2025-02-21 13:36:00|39067.3|39027.3|39069.8|39029.8|39072.2|39032.2|39067.3|39027.3|2
1740144970000|2025-02-21 13:36:10|39057.4|39037.4|39042.5|39002.5|39057.4|39037.4|39042.5|38994.9|10
1740144980000|2025-02-21 13:36:20|39037.7|38997.7|39037.4|38997.4|39037.7|38997.7|39037.4|38997.4|3
1740144990000|2025-02-21 13:36:30|39020|39000|39020|39000|39020|39000|39020|39000|4
1740145000000|2025-02-21 13:36:40|39019.9|38999.9|39019.9|38999.9|39019.9|38999.9|39019.9|38999.9|1
1740145010000|2025-02-21 13:36:50|39029.9|38969.9|38997.8|38977.8|39029.9|38977.8|38997.8|38969.9|2
1740145020000|2025-02-21 13:37:00|38992.5|38952.5|38972.4|38932.4|38992.5|38952.5|38972.4|38932.4|2
1740145030000|2025-02-21 13:37:10|38967.4|38947.4|38982.5|38962.5|38990.1|38962.5|38967.4|38946.9|8
1740145050000|2025-02-21 13:37:30|38990.1|38950.1|38990.1|38950.1|38990.1|38950.1|38990.1|38950.1|3
1740145060000|2025-02-21 13:37:40|38982.5|38962.5|38982.5|38962.5|38982.5|38962.5|38982.5|38962.5|3
1740145070000|2025-02-21 13:37:50|38990.1|38950.1|38982.5|38962.5|38990.1|38962.5|38982.5|38950.1|0
1740145090000|2025-02-21 13:38:10|38982.6|38962.6|38995.1|38955.1|38995.1|38962.6|38982.6|38955.1|3
1740145100000|2025-02-21 13:38:20|38982.7|38962.7|38982.7|38962.7|38982.7|38962.7|38982.7|38962.7|0
1740145110000|2025-02-21 13:38:30|38982.6|38962.6|38982.6|38962.6|38982.6|38962.6|38982.6|38962.6|0
1740145120000|2025-02-21 13:38:40|38995.1|38955.1|39002.7|38982.7|39002.7|38982.7|38987.4|38955.1|14
1740145130000|2025-02-21 13:38:50|39005.2|38985.2|39017.6|38977.6|39019.9|38985.2|39005.2|38977.6|1
1740145140000|2025-02-21 13:39:00|39017.3|38977.3|39017.3|38977.3|39017.3|38977.3|39017.3|38977.3|3
1740145150000|2025-02-21 13:39:10|39009.9|38969.9|39009.9|38969.9|39009.9|38969.9|39009.9|38969.9|3
1740145160000|2025-02-21 13:39:20|39007.5|38967.5|39007.5|38967.5|39007.5|38967.5|39007.5|38967.5|1
1740145170000|2025-02-21 13:39:30|39005|38965|39007.5|38967.5|39015.1|38967.5|39005|38955.1|0
1740145190000|2025-02-21 13:39:50|39005.1|38965.1|39007.4|38967.4|39007.4|38967.4|39005|38965|0
1740145200000|2025-02-21 13:40:00|39007.5|38967.5|39017.3|38997.3|39024.9|38997.3|38992.7|38967.5|6
1740145210000|2025-02-21 13:40:10|39012.5|38992.5|39012.5|38992.5|39012.5|38992.5|39012.5|38992.5|4
1740145220000|2025-02-21 13:40:20|39017.2|38997.2|39017.2|38997.2|39017.2|38997.2|39017.2|38997.2|2
1740145240000|2025-02-21 13:40:40|39027.4|39007.4|39035|38995|39035.2|39012.4|39027.4|38995|5
1740145250000|2025-02-21 13:40:50|39034.8|38994.8|39029.6|39009.6|39034.8|39009.6|39029.6|38994.8|2
1740145260000|2025-02-21 13:41:00|39029.7|39009.7|39049.7|39009.7|39062.2|39027.3|39029.7|39009.7|7
1740145270000|2025-02-21 13:41:10|39037.3|39017.3|39037.2|39017.2|39037.3|39017.3|39037.2|39017.2|0
1740145290000|2025-02-21 13:41:30|39054.4|39014.4|39087.1|39027.1|39087.1|39032.2|39054.4|39014.4|4
1740145300000|2025-02-21 13:41:40|39089.5|39029.5|39097.3|39037.3|39097.3|39037.3|39089.5|39029.5|0
1740145310000|2025-02-21 13:41:50|||||||||1
1740145320000|2025-02-21 13:42:00|39082.5|39042.5|39067.2|39007.2|39082.5|39045.1|39048|38992.8|9
1740145330000|2025-02-21 13:42:10|39064.8|39004.8|39052.1|39012.1|39064.8|39012.4|39052.1|39004.8|1
1740145340000|2025-02-21 13:42:20|39049.7|39009.7|39022.2|39002.2|39049.7|39009.7|39022.2|39002.2|3
1740145360000|2025-02-21 13:42:40|39039.6|38999.6|39047.2|39027.2|39057.1|39029.7|39034.5|38999.6|4
1740145370000|2025-02-21 13:42:50|39050|39010|39050|39010|39050|39010|39050|39010|0
1740145380000|2025-02-21 13:43:00|39049.7|39009.7|39049.6|39009.6|39049.7|39009.7|39049.6|39009.6|1
1740145390000|2025-02-21 13:43:10|39039.9|38999.9|39002.3|38982.3|39039.9|39007.4|39002.3|38974.7|11
1740145400000|2025-02-21 13:43:20|39017.1|38977.1|38997.4|38977.4|39017.3|38982.4|38997.4|38977.1|1
1740145420000|2025-02-21 13:43:40|39002.5|38982.5|39037.4|38977.4|39037.4|38982.5|39002.5|38977.2|2
1740145430000|2025-02-21 13:43:50|39035.1|38975.1|39019.9|38999.9|39035.1|38999.9|39019.9|38975.1|1
1740145440000|2025-02-21 13:44:00|39037.4|38997.4|39042.5|39022.5|39054.9|39022.5|39032.4|38997.4|4
1740145450000|2025-02-21 13:44:10|39040|39020|39037.4|39017.4|39040|39020|39037.4|39017.4|2
1740145460000|2025-02-21 13:44:20|39047.4|39007.4|39030.3|39010.3|39049.9|39010.3|39030.3|39007.4|1
1740145480000|2025-02-21 13:44:40|39030.2|39010.2|39030.2|39010.2|39030.2|39010.2|39030.2|39010.2|0
1740145490000|2025-02-21 13:44:50|39027.7|39007.7|39022.9|38982.9|39027.7|39007.7|39022.9|38982.9|2
1740145500000|2025-02-21 13:45:00|39022.6|38982.6|39039.3|38979.3|39049.3|38991.8|39022.6|38979.3|12
1740145510000|2025-02-21 13:45:10|39031.7|38991.7|39012.1|38972.1|39034.1|38999.5|39012.1|38959.7|5
1740145520000|2025-02-21 13:45:20|39014.4|38974.4|38991.9|38971.9|39014.4|38976.9|38991.9|38964.4|4
1740145540000|2025-02-21 13:45:40|38989.6|38969.6|38997|38977|39009.4|38977|38989.4|38967|3
1740145550000|2025-02-21 13:45:50|39009.7|38969.7|39004.4|38984.4|39009.7|38984.4|39004.4|38969.7|1
1740145570000|2025-02-21 13:46:10|||||||||1
1740145610000|2025-02-21 13:46:50|38999.4|38979.4|38919.7|38879.7|38999.4|38979.4|38912.2|38864.6|25
1740145620000|2025-02-21 13:47:00|38934.5|38874.5|38927|38907|38937.1|38907|38927|38874.5|2
1740145630000|2025-02-21 13:47:10|38927.1|38907.1|38947.1|38927.1|38947.1|38927.1|38927.1|38907.1|2
1740145640000|2025-02-21 13:47:20|38949.5|38929.5|38961.9|38941.9|38966.9|38946.9|38949.5|38929.5|7
1740145650000|2025-02-21 13:47:30|38962|38942|39001.7|38961.7|39006.9|38961.7|38962|38934.5|5
1740145660000|2025-02-21 13:47:40|38999.3|38959.3|39001.9|38961.9|39001.9|38961.9|38999.3|38959.3|7
1740145670000|2025-02-21 13:47:50|38996.8|38976.8|39017|38977|39017|38977|38996.8|38969.4|4
1740145680000|2025-02-21 13:48:00|39014.6|38974.6|39009.5|38989.5|39014.6|38989.5|39007|38974.6|0
1740145690000|2025-02-21 13:48:10|39014.3|38994.3|39016.9|38996.9|39016.9|38996.9|39014.3|38994.3|4
1740145700000|2025-02-21 13:48:20|39019.3|38999.3|39016.9|38996.9|39024.5|39001.9|39014.6|38984.5|8
1740145720000|2025-02-21 13:48:40|39014.4|38994.4|39051.9|39011.9|39051.9|39011.9|39014.4|38991.9|1
1740145750000|2025-02-21 13:49:10|39049.5|39009.5|39054.4|39014.4|39059.3|39014.4|39046.9|38999.3|1
1740145760000|2025-02-21 13:49:20|39046.9|39026.9|39046.9|39026.9|39046.9|39026.9|39046.9|39026.9|0
1740145770000|2025-02-21 13:49:30|39044.4|39024.4|39031.9|39011.9|39044.4|39024.4|39031.9|39011.9|6
1740145780000|2025-02-21 13:49:40|39029.4|39009.4|39019.4|38999.4|39034.5|39009.4|39019.4|38992.1|7
1740145790000|2025-02-21 13:49:50|39017|38997|39017|38997|39017|38997|39017|38997|3
1740145800000|2025-02-21 13:50:00|39019.4|38999.4|39027.1|39007.1|39049.4|39007.1|39019.4|38989.4|7
1740145810000|2025-02-21 13:50:10|39026.9|39006.9|39041.9|39021.9|39041.9|39021.9|39026.9|39006.9|5
1740145830000|2025-02-21 13:50:30|39044.4|39024.4|39076.7|39056.7|39089.4|39061.8|39044.4|39024.4|12
1740145840000|2025-02-21 13:50:40|39079.4|39039.4|39079.4|39039.4|39079.4|39039.4|39079.4|39039.4|5
1740145850000|2025-02-21 13:50:50|39076.6|39056.6|39076.7|39056.7|39076.7|39056.7|39076.6|39056.6|0
1740145860000|2025-02-21 13:51:00|39074.2|39054.2|39079.3|39059.3|39079.3|39059.3|39074.2|39054.2|0
1740145870000|2025-02-21 13:51:10|39081.7|39061.7|39084.4|39064.4|39086.9|39066.9|39081.7|39061.7|1
1740145880000|2025-02-21 13:51:20|39086.8|39066.8|39089.6|39049.6|39094.5|39066.9|39086.8|39049.6|0
1740145890000|2025-02-21 13:51:30|39094.5|39054.5|39086.9|39066.9|39094.5|39066.9|39086.9|39054.5|5
1740145900000|2025-02-21 13:51:40|39087|39067|39089.4|39069.4|39089.4|39069.4|39087|39067|3
1740145910000|2025-02-21 13:51:50|39106.6|39066.6|39114.3|39074.3|39119|39081.8|39101.8|39059|2
1740145920000|2025-02-21 13:52:00|39131.1|39091.1|39133.8|39093.8|39133.8|39093.8|39131.1|39091.1|6
1740145930000|2025-02-21 13:52:10|39134.2|39094.2|39131.8|39091.8|39134.2|39109.2|39129.2|39091.8|3
1740145940000|2025-02-21 13:52:20|39134.2|39094.2|39134.2|39094.2|39134.2|39094.2|39134.2|39094.2|1
1740145980000|2025-02-21 13:53:00|39134.1|39094.1|39129.4|39089.4|39134.1|39094.1|39129.4|39089.4|2
1740145990000|2025-02-21 13:53:10|39116.9|39096.9|39111.9|39091.9|39121.8|39101.8|39111.9|39091.9|3
1740146000000|2025-02-21 13:53:20|39111.8|39091.8|39111.8|39091.8|39111.8|39091.8|39111.8|39091.8|1
1740146010000|2025-02-21 13:53:30|39111.7|39091.7|39111.7|39091.7|39111.7|39091.7|39111.7|39091.7|0
1740146030000|2025-02-21 13:53:50|39131.3|39091.3|39133.7|39093.7|39133.7|39093.7|39131.3|39091.3|1
1740146040000|2025-02-21 13:54:00|39133.9|39093.9|39124.3|39084.3|39139.1|39093.9|39124.3|39079.1|5
1740146050000|2025-02-21 13:54:10|39122|39102|39122|39102|39122|39102|39122|39102|0
1740146060000|2025-02-21 13:54:20|39121.5|39101.5|39126.7|39086.7|39126.7|39101.5|39121.5|39086.7|5
1740146070000|2025-02-21 13:54:30|39131.7|39091.7|39131.7|39091.7|39131.7|39091.7|39131.7|39091.7|0
1740146080000|2025-02-21 13:54:40|39131.6|39091.6|39129.2|39089.2|39151.7|39116.8|39129.2|39089.2|9
1740146090000|2025-02-21 13:54:50|39126.7|39086.7|39109.2|39089.2|39126.7|39091.7|39109.2|39086.7|2
1740146100000|2025-02-21 13:55:00|39111.6|39091.6|39094.4|39054.4|39111.7|39091.7|39094.2|39054.3|5
1740146110000|2025-02-21 13:55:10|39086.8|39066.8|39099.5|39059.5|39099.5|39071.8|39086.8|39059.3|1
1740146120000|2025-02-21 13:55:20|39087.1|39067.1|39087.1|39067.1|39087.1|39067.1|39087.1|39067.1|0
1740146130000|2025-02-21 13:55:30|39086.6|39066.6|39084.3|39064.3|39106.8|39072|39084.1|39061.9|8
1740146140000|2025-02-21 13:55:40|39079.5|39059.5|39056.8|39036.8|39087.4|39059.5|39056.8|39026.8|5
1740146150000|2025-02-21 13:55:50|39054.3|39034.3|39051.8|39031.8|39054.3|39034.3|39051.8|39031.8|1
1740146160000|2025-02-21 13:56:00|39049.3|39029.3|39049.4|39029.4|39051.8|39031.8|39049.3|39029.3|3
1740146170000|2025-02-21 13:56:10|39049.3|39029.3|39049.3|39029.3|39049.3|39029.3|39049.3|39029.3|0
1740146180000|2025-02-21 13:56:20|39046.8|39026.8|39054.3|39034.3|39054.3|39034.3|39046.8|39026.8|5
1740146190000|2025-02-21 13:56:30|39076.5|39036.5|39076.5|39036.5|39076.5|39036.5|39076.5|39036.5|3
1740146200000|2025-02-21 13:56:40|39076.6|39036.6|39066.9|39026.9|39076.6|39036.6|39066.9|39026.9|0
1740146210000|2025-02-21 13:56:50|39064.5|39024.5|39069.3|39029.3|39071.8|39036.9|39056.9|39024.5|2
1740146220000|2025-02-21 13:57:00|39069.5|39029.5|39069.5|39029.5|39069.5|39029.5|39069.5|39029.5|0
1740146230000|2025-02-21 13:57:10|39057.1|39037.1|39062.1|39022.1|39062.1|39037.1|39037.2|39017.2|20
1740146240000|2025-02-21 13:57:20|39059.7|39019.7|39059.6|39019.6|39059.7|39019.7|39059.6|39019.6|0
1740146250000|2025-02-21 13:57:30|39062|39022|39062.1|39042.1|39064.4|39042.1|39057|39022|0
1740146260000|2025-02-21 13:57:40|39062.3|39042.3|39062.3|39042.3|39062.3|39042.3|39062.3|39042.3|0
1740146270000|2025-02-21 13:57:50|39082|39042|39084.6|39044.6|39084.6|39044.6|39082|39042|0
1740146280000|2025-02-21 13:58:00|39084.7|39044.7|39084.7|39044.7|39084.7|39044.7|39084.7|39044.7|0
1740146300000|2025-02-21 13:58:20|39099.5|39039.5|39087.1|39047.1|39099.5|39047.1|39087.1|39039.5|2
1740146310000|2025-02-21 13:58:30|39086.9|39046.9|39094.6|39034.6|39099.3|39046.9|39086.9|39034.6|12
1740146320000|2025-02-21 13:58:40|39094.5|39034.5|39102.2|39042.2|39102.2|39042.2|39094.5|39034.5|4
1740146330000|2025-02-21 13:58:50|39104.6|39044.6|39104.4|39064.4|39109.6|39064.4|39104.4|39044.6|0
1740146340000|2025-02-21 13:59:00|39104.5|39064.5|39107.1|39067.1|39107.1|39067.1|39104.5|39064.5|0
1740146350000|2025-02-21 13:59:10|39111.9|39071.9|39114.5|39054.5|39114.5|39082.1|39102|39054.5|5
1740146360000|2025-02-21 13:59:20|39114.3|39054.3|39114.3|39054.3|39114.3|39054.3|39114.3|39054.3|0
1740146370000|2025-02-21 13:59:30|39114.4|39054.4|39106.8|39066.8|39114.4|39066.8|39106.8|39054.3|4
1740146380000|2025-02-21 13:59:40|39106.9|39066.9|39109.3|39069.3|39109.3|39069.3|39106.9|39066.9|1
1740146390000|2025-02-21 13:59:50|39109.5|39069.5|39104.3|39084.3|39109.5|39084.3|39104.3|39069.5|1
1740146400000|2025-02-21 14:00:00|39104.2|39084.2|39095.3|39035.3|39107|39084.2|39092.2|39035.3|18
1740146410000|2025-02-21 14:00:10|39094.5|39034.5|39094.5|39034.5|39094.5|39034.5|39094.5|39034.5|0
1740146420000|2025-02-21 14:00:20|39079.7|39039.7|39086.8|39066.8|39086.8|39066.8|39072|39039.6|8
1740146450000|2025-02-21 14:00:50|39091.9|39071.9|39094.3|39074.3|39094.3|39074.3|39091.9|39071.9|3
1740146460000|2025-02-21 14:01:00|39094.4|39074.4|39136.6|39116.6|39149.1|39116.6|39094.3|39074.3|20
1740146490000|2025-02-21 14:01:30|39136.5|39116.5|39139.3|39099.3|39141.7|39116.5|39136.5|39099.3|1
1740146520000|2025-02-21 14:02:00|39134.1|39094.1|39086.9|39046.9|39134.1|39094.1|39081.9|39046.9|7
1740146530000|2025-02-21 14:02:10|39098.8|39058.8|39099.6|39059.6|39099.6|39059.6|39098.8|39058.8|0
1740146550000|2025-02-21 14:02:30|39084.5|39064.5|39086.9|39046.9|39089.2|39064.5|39084.5|39046.9|1
1740146570000|2025-02-21 14:02:50|39089.2|39049.2|39084.5|39064.5|39089.2|39064.5|39082|39049.2|5
1740146590000|2025-02-21 14:03:10|39084.7|39064.7|39084.7|39064.7|39084.7|39064.7|39084.7|39064.7|0
1740146600000|2025-02-21 14:03:20|39089.6|39069.6|39089.6|39069.6|39089.6|39069.6|39089.6|39069.6|0
1740146620000|2025-02-21 14:03:40|39099.6|39059.6|39094.8|39074.8|39099.6|39074.8|39091.9|39059.6|5
1740146630000|2025-02-21 14:03:50|39097.1|39077.1|39109.4|39069.4|39109.4|39077.1|39097.1|39064.7|8
1740146640000|2025-02-21 14:04:00|39104.6|39064.6|39079.3|39039.3|39104.6|39064.6|39076.9|39029.3|1
1740146650000|2025-02-21 14:04:10|39084.3|39024.3|39084.3|39024.3|39084.3|39024.3|39084.3|39024.3|1
1740146660000|2025-02-21 14:04:20|39057.2|39037.2|39057.2|39037.2|39057.2|39037.2|39057.2|39037.2|0
1740146670000|2025-02-21 14:04:30|39056.9|39036.9|39056.9|39036.9|39056.9|39036.9|39056.9|39036.9|0
1740146680000|2025-02-21 14:04:40|39057|39037|39061.9|39041.9|39061.9|39041.9|39057|39037|4
1740146690000|2025-02-21 14:04:50|39066.7|39046.7|39086.5|39046.5|39086.5|39046.7|39066.7|39046.5|3
1740146700000|2025-02-21 14:05:00|39086.7|39046.7|39034.3|38994.3|39089.1|39046.7|39034.3|38994.3|18
1740146710000|2025-02-21 14:05:10|39021.9|39001.9|39027|38987|39029.5|39001.9|39021.9|38987|0
1740146720000|2025-02-21 14:05:20|39029.4|38989.4|39029.4|38989.4|39029.4|38989.4|39029.4|38989.4|0
1740146730000|2025-02-21 14:05:30|39026.8|38986.8|39029.4|38989.4|39029.4|38989.4|39026.8|38986.8|0
1740146740000|2025-02-21 14:05:40|39029.3|38989.3|39029.4|38989.4|39029.4|38989.4|39029.3|38989.3|1
1740146750000|2025-02-21 14:05:50|39029.5|38989.5|39054.2|39014.2|39054.2|39021.7|39029.5|38989.5|5
1740146760000|2025-02-21 14:06:00|39049.4|39009.4|39032|39012|39049.4|39012|39032|39009.2|1
1740146770000|2025-02-21 14:06:10|39031.7|39011.7|39036.7|39016.7|39036.7|39016.7|39031.7|39011.7|3
1740146780000|2025-02-21 14:06:20|39044.3|39004.3|39041.8|39021.8|39049.2|39021.8|39036.7|39004.3|0
1740146800000|2025-02-21 14:06:40|39041.7|39021.7|39073.9|39033.9|39073.9|39041.5|39041.7|39021.7|3
1740146810000|2025-02-21 14:06:50|39061.5|39041.5|39074.1|39034.1|39074.1|39041.6|39061.5|39031.6|1
1740146820000|2025-02-21 14:07:00|39076.6|39036.6|39081.7|39041.7|39081.7|39041.7|39076.6|39036.6|0
1740146830000|2025-02-21 14:07:10|39084.1|39044.1|39094.1|39054.1|39099.2|39054.1|39084.1|39039.1|0
1740146840000|2025-02-21 14:07:20|39094.2|39054.2|39094.2|39054.2|39094.2|39054.2|39094.2|39054.2|0
1740146850000|2025-02-21 14:07:30|||||||||1
1740146860000|2025-02-21 14:07:40|39086.6|39066.6|39086.8|39066.8|39101.6|39066.8|39086.6|39061.6|3
1740146890000|2025-02-21 14:08:10|39086.7|39066.7|39064.5|39024.5|39086.7|39066.7|39058.2|39010.6|7
1740146910000|2025-02-21 14:08:30|39056.9|39036.9|39064.3|39004.3|39064.3|39036.9|39056.8|39004.3|2
1740146950000|2025-02-21 14:09:10|39083.6|39023.6|39086|39046|39090.8|39046|39083.6|39023.6|16
1740146970000|2025-02-21 14:09:30|39088.5|39048.5|39096.8|39076.8|39101.7|39076.8|39088.5|39048.5|6
1740146980000|2025-02-21 14:09:40|39101.6|39081.6|39101.8|39081.8|39101.8|39081.8|39101.6|39081.6|0
1740146990000|2025-02-21 14:09:50|39104.7|39084.7|39107.3|39087.3|39109.7|39089.7|39104.7|39084.7|2
1740147000000|2025-02-21 14:10:00|39109.7|39089.7|39107.3|39087.3|39109.7|39089.7|39107.3|39087.3|1
1740147010000|2025-02-21 14:10:10|39114.5|39094.5|39074.5|39034.5|39114.5|39094.5|39074.5|39034.5|5
1740147040000|2025-02-21 14:10:40|39066.9|39046.9|39091.3|39071.3|39101.3|39071.3|39066.9|39041.3|2
1740147050000|2025-02-21 14:10:50|39096.8|39076.8|39123.5|39083.5|39123.5|39083.9|39096.8|39076.8|1
1740147060000|2025-02-21 14:11:00|39124|39084|39159.1|39099.1|39159.1|39099.1|39124|39084|2
1740147070000|2025-02-21 14:11:10|39151.9|39111.9|39154.4|39114.4|39154.4|39114.4|39151.9|39111.9|0
1740147080000|2025-02-21 14:11:20|||||||||1
1740147120000|2025-02-21 14:12:00|39146.9|39126.9|39141.9|39121.9|39159.4|39126.9|39141.9|39119.4|6
1740147130000|2025-02-21 14:12:10|39141.8|39121.8|39136.7|39096.7|39141.8|39121.8|39136.7|39096.7|6
1740147140000|2025-02-21 14:12:20|39131.6|39111.6|39134.3|39114.3|39134.3|39114.3|39131.6|39111.6|7
1740147170000|2025-02-21 14:12:50|39136.8|39116.8|39189|39149|39189|39149|39136.8|39116.8|8
1740147180000|2025-02-21 14:13:00|39189.1|39149.1|39194.1|39134.1|39194.1|39149.1|39189.1|39134.1|4
1740147200000|2025-02-21 14:13:20|39179.2|39139.2|39176.8|39136.8|39179.2|39139.2|39176.8|39136.8|1
1740147210000|2025-02-21 14:13:30|39179.2|39139.2|39179.2|39139.2|39179.2|39139.2|39179.2|39139.2|0
1740147230000|2025-02-21 14:13:50|||||||||1
1740147240000|2025-02-21 14:14:00|39171.7|39151.7|39184.3|39144.3|39184.3|39151.8|39171.7|39144.3|2
1740147250000|2025-02-21 14:14:10|39177|39137|39179.3|39139.3|39179.3|39139.3|39176.9|39136.9|2
1740147260000|2025-02-21 14:14:20|39184.3|39144.3|39184.4|39144.4|39184.4|39144.4|39184.3|39144.3|14
1740147270000|2025-02-21 14:14:30|39176.9|39156.9|39176.9|39156.9|39176.9|39156.9|39176.9|39156.9|0
1740147280000|2025-02-21 14:14:40|39206.6|39166.6|39201.7|39181.7|39206.6|39181.7|39201.6|39166.6|8
1740147290000|2025-02-21 14:14:50|39201.8|39181.8|39201.8|39181.8|39214.2|39186.6|39201.7|39174.2|3
1740147300000|2025-02-21 14:15:00|39209.4|39169.4|39176.8|39156.8|39209.4|39169.4|39176.8|39151.9|7
1740147310000|2025-02-21 14:15:10|39179.3|39159.3|39199.3|39159.3|39199.3|39159.3|39179.3|39156.5|4
1740147320000|2025-02-21 14:15:20|39199.4|39159.4|39194.6|39154.6|39199.4|39167|39187|39154.6|2
1740147340000|2025-02-21 14:15:40|39201.3|39181.3|39204.1|39184.1|39204.1|39184.1|39201.3|39181.3|7
1740147350000|2025-02-21 14:15:50|39204.4|39184.4|39216.8|39196.8|39216.8|39196.8|39204.4|39184.4|4
1740147360000|2025-02-21 14:16:00|39221.9|39201.9|39234.2|39214.2|39234.2|39214.2|39221.9|39201.9|2
1740147370000|2025-02-21 14:16:10|39236.6|39216.6|39246.6|39206.6|39246.8|39216.6|39236.6|39206.6|14
1740147380000|2025-02-21 14:16:20|39254.2|39194.2|39254.1|39194.1|39254.2|39206.6|39246.6|39194.1|2
1740147390000|2025-02-21 14:16:30|39254|39194|39244.3|39184.3|39254|39199.1|39239.1|39184.3|11
1740147400000|2025-02-21 14:16:40|39244.1|39184.1|39244.1|39184.1|39244.1|39184.1|39244.1|39184.1|0
1740147410000|2025-02-21 14:16:50|39212.1|39192.1|39212.1|39192.1|39212.1|39192.1|39212.1|39192.1|0
1740147420000|2025-02-21 14:17:00|39211.3|39191.3|39201.5|39181.5|39211.3|39191.3|39201.5|39181.5|5
1740147430000|2025-02-21 14:17:10|39209.1|39169.1|39209.1|39169.1|39209.1|39169.1|39209.1|39169.1|0
1740147440000|2025-02-21 14:17:20|39209|39169|39209.3|39169.3|39209.3|39169.3|39209|39169|4
1740147460000|2025-02-21 14:17:40|39211.6|39191.6|39211.6|39191.6|39211.6|39191.6|39211.6|39191.6|0
1740147500000|2025-02-21 14:18:20|39216.5|39196.5|39228.9|39188.9|39228.9|39196.5|39216.5|39188.9|7
1740147510000|2025-02-21 14:18:30|39229|39189|39233.9|39213.9|39236.5|39213.9|39229|39189|1
1740147520000|2025-02-21 14:18:40|39233.8|39213.8|39233.8|39213.8|39233.8|39213.8|39233.8|39213.8|0
1740147540000|2025-02-21 14:19:00|39236.2|39216.2|39266.6|39226.6|39269|39229|39236.2|39216.2|20
1740147550000|2025-02-21 14:19:10|39271.3|39231.3|39268.8|39228.8|39271.3|39231.3|39268.8|39228.8|1
1740147560000|2025-02-21 14:19:20|39256.4|39236.4|39261.2|39221.2|39268.8|39236.4|39246.4|39208.8|5
1740147570000|2025-02-21 14:19:30|39261.3|39221.3|39261.3|39221.3|39261.3|39221.3|39261.3|39221.3|1
1740147580000|2025-02-21 14:19:40|39263.7|39223.7|39258.9|39218.9|39263.8|39223.8|39258.9|39218.9|4
1740147590000|2025-02-21 14:19:50|39246.5|39226.5|39246.5|39226.5|39246.5|39226.5|39246.5|39226.5|0
1740147600000|2025-02-21 14:20:00|39246.4|39226.4|39246.4|39226.4|39246.4|39226.4|39246.4|39226.4|0
1740147610000|2025-02-21 14:20:10|39246.3|39226.3|39251.4|39211.4|39251.4|39226.3|39246.3|39211.4|2
1740147620000|2025-02-21 14:20:20|39246.4|39206.4|39253.8|39213.8|39253.8|39221.3|39241.3|39206.4|2
1740147630000|2025-02-21 14:20:30|39253.9|39213.9|39253.9|39213.9|39253.9|39213.9|39253.9|39213.9|1
1740147640000|2025-02-21 14:20:40|39256|39236|39276.6|39256.6|39276.6|39256.6|39256|39236|5
1740147650000|2025-02-21 14:20:50|39279|39259|39279|39259|39279|39259|39279|39259|0
1740147660000|2025-02-21 14:21:00|39298.6|39258.6|39298.6|39258.6|39298.6|39258.6|39298.6|39258.6|0
1740147680000|2025-02-21 14:21:20|39313.8|39253.8|39313.8|39253.8|39313.8|39253.8|39313.8|39253.8|1
1740147690000|2025-02-21 14:21:30|39313.9|39253.9|39296.5|39256.5|39313.9|39256.5|39296.5|39251.5|0
1740147700000|2025-02-21 14:21:40|39296.4|39256.4|39291.4|39251.4|39296.4|39256.4|39291.4|39251.4|0
1740147710000|2025-02-21 14:21:50|39286.6|39246.6|39264.2|39224.2|39286.6|39251.3|39264.2|39219|2
1740147720000|2025-02-21 14:22:00|39264|39224|39261.4|39221.4|39264|39224|39261.4|39221.4|1
1740147730000|2025-02-21 14:22:10|39256.6|39216.6|39256.4|39216.4|39256.6|39216.6|39256.4|39216.4|0
1740147750000|2025-02-21 14:22:30|39251.5|39211.5|39251.2|39211.2|39258.9|39211.5|39251.2|39198.7|2
1740147760000|2025-02-21 14:22:40|39246.4|39206.4|39246.5|39206.5|39258.9|39206.5|39246.4|39198.9|2
1740147770000|2025-02-21 14:22:50|39246.4|39206.4|39236.3|39216.3|39248.8|39216.3|39236.3|39206.4|3
1740147780000|2025-02-21 14:23:00|39228.8|39208.8|39219|39179|39228.8|39208.8|39213.8|39179|6
1740147790000|2025-02-21 14:23:10|39214|39174|39199.2|39179.2|39214|39179.2|39196.6|39173.8|5
1740147800000|2025-02-21 14:23:20|||||||||1
1740147810000|2025-02-21 14:23:30|39204|39184|39204.2|39184.2|39204.2|39184.2|39204|39184|2
1740147820000|2025-02-21 14:23:40|39204.1|39184.1|39196.6|39176.6|39209.1|39184.2|39196.6|39169.1|2
1740147830000|2025-02-21 14:23:50|||||||||1
1740147840000|2025-02-21 14:24:00|39191.8|39171.8|39181.6|39161.6|39191.8|39171.8|39181.6|39161.6|1
1740147850000|2025-02-21 14:24:10|39189.1|39149.1|39181.6|39161.6|39189.1|39161.6|39181.5|39149.1|0
1740147860000|2025-02-21 14:24:20|39176.6|39156.6|39154.2|39114.2|39177.3|39156.6|39154.2|39114.2|6
1740147870000|2025-02-21 14:24:30|39146.6|39126.6|39144.1|39124.1|39146.6|39126.6|39144.1|39124.1|1
1740147880000|2025-02-21 14:24:40|39141.7|39121.7|39136.8|39116.8|39141.7|39121.7|39136.8|39116.8|4
1740147890000|2025-02-21 14:24:50|39136.7|39116.7|39136.7|39116.7|39136.7|39116.7|39136.7|39116.7|2
1740147900000|2025-02-21 14:25:00|39136.6|39116.6|39131.8|39111.8|39136.6|39116.6|39131.8|39111.8|7
1740147910000|2025-02-21 14:25:10|39131.6|39111.6|39131.6|39111.6|39131.6|39111.6|39131.6|39111.6|0
1740147920000|2025-02-21 14:25:20|39129.2|39109.2|39111.8|39091.8|39129.2|39109.2|39111.8|39091.8|6
1740147940000|2025-02-21 14:25:40|39111.6|39091.6|39084.2|39064.2|39119.1|39091.6|39084.2|39064.2|11
1740147950000|2025-02-21 14:25:50|39099.2|39059.2|39099.2|39059.2|39099.2|39059.2|39099.2|39059.2|3
1740147960000|2025-02-21 14:26:00|39082|39062|39081.9|39061.9|39082|39062|39081.9|39061.9|2
1740147970000|2025-02-21 14:26:10|||||||||2
1740147980000|2025-02-21 14:26:20|39084.3|39064.3|39086.7|39066.7|39086.7|39066.7|39084.3|39064.3|0
1740147990000|2025-02-21 14:26:30|39093.9|39073.9|39131.6|39091.6|39131.6|39091.6|39093.9|39073.9|19
1740148000000|2025-02-21 14:26:40|39131.7|39091.7|39131.7|39091.7|39131.7|39091.7|39131.7|39091.7|0
1740148010000|2025-02-21 14:26:50|39134.2|39094.2|39139.1|39099.1|39139.1|39106.7|39124.2|39094.2|2
1740148030000|2025-02-21 14:27:10|39131.6|39111.6|39166.7|39126.7|39188.9|39161.2|39131.6|39111.6|9
1740148050000|2025-02-21 14:27:30|39159.6|39099.6|39159.6|39099.6|39159.6|39099.6|39159.6|39099.6|8
1740148060000|2025-02-21 14:27:40|39164.3|39104.3|39154.2|39114.2|39164.3|39114.2|39154.2|39101.9|2
1740148070000|2025-02-21 14:27:50|39146.6|39126.6|39146.6|39126.6|39146.6|39126.6|39146.6|39126.6|0
1740148080000|2025-02-21 14:28:00|39146.9|39106.9|39129.4|39109.4|39146.9|39111.7|39127|39104.1|13
1740148090000|2025-02-21 14:28:10|39131.8|39111.8|39131.8|39111.8|39131.8|39111.8|39131.8|39111.8|0
1740148100000|2025-02-21 14:28:20|39144.3|39104.3|39132.2|39112.2|39159.2|39126.7|39132.2|39104.3|7
1740148110000|2025-02-21 14:28:30|39132.1|39112.1|39132.1|39112.1|39132.1|39112.1|39132.1|39112.1|0
1740148120000|2025-02-21 14:28:40|||||||||1
1740148130000|2025-02-21 14:28:50|39131.9|39111.9|39131.9|39111.9|39131.9|39111.9|39131.9|39111.9|0
1740148150000|2025-02-21 14:29:10|39131.8|39111.8|39131.8|39111.8|39131.8|39111.8|39131.8|39111.8|0
1740148160000|2025-02-21 14:29:20|39139.4|39099.4|39139.4|39099.4|39139.4|39099.4|39139.4|39099.4|0
1740148170000|2025-02-21 14:29:30|39131.8|39111.8|39129.3|39109.3|39131.8|39111.8|39129.3|39109.3|0
1740148180000|2025-02-21 14:29:40|39131.6|39111.6|39131.8|39111.8|39131.8|39111.8|39126.8|39106.8|3
1740148190000|2025-02-21 14:29:50|39129.3|39109.3|39129.3|39109.3|39129.3|39109.3|39129.3|39109.3|0
1740148200000|2025-02-21 14:30:00|39126.9|39106.9|39126.9|39106.9|39126.9|39106.9|39126.9|39106.9|48
1740148210000|2025-02-21 14:30:10|38898|38878|38890.4|38870.4|38902.9|38882.9|38890.4|38870.4|147
1740148220000|2025-02-21 14:30:20|38883.1|38863.1|38890.4|38870.4|38900.4|38870.4|38880.4|38860|17
1740148230000|2025-02-21 14:30:30|38890.2|38870.2|38887.7|38867.7|38890.2|38870.2|38887.7|38867.7|1
1740148240000|2025-02-21 14:30:40|38887.8|38867.8|38887.7|38867.7|38887.8|38867.8|38887.7|38867.7|3
1740148250000|2025-02-21 14:30:50|38840.3|38820.3|38870.2|38830.2|38872.6|38832.6|38840.3|38819.9|9
1740148260000|2025-02-21 14:31:00|38857.7|38837.7|38925|38905|38925|38905|38857.7|38830.2|25
1740148270000|2025-02-21 14:31:10|38932.6|38912.6|38915.1|38895.1|38932.6|38912.6|38907.7|38877.9|14
1740148280000|2025-02-21 14:31:20|38907.7|38887.7|38892.8|38872.8|38915.2|38887.7|38882.9|38860.2|7
1740148290000|2025-02-21 14:31:30|38893.1|38873.1|38928.3|38868.3|38928.3|38877.9|38893.1|38865.4|25
1740148300000|2025-02-21 14:31:40|38928.4|38868.4|38972.9|38952.9|38972.9|38952.9|38928.4|38868.4|5
1740148310000|2025-02-21 14:31:50|38970.6|38950.6|38955.5|38935.5|38970.6|38950.6|38955.5|38935.5|6
1740148320000|2025-02-21 14:32:00|38945.5|38925.5|38935.4|38895.4|38945.5|38925.5|38930.4|38895.4|2
1740148330000|2025-02-21 14:32:10|38925.4|38905.4|38947.8|38927.8|38947.8|38927.8|38925.4|38905.4|12
1740148340000|2025-02-21 14:32:20|38965.4|38945.4|38972.9|38952.9|38972.9|38952.9|38965.4|38945.4|2
1740148350000|2025-02-21 14:32:30|38967.9|38947.9|38967.9|38947.9|38967.9|38947.9|38967.9|38947.9|2
1740148360000|2025-02-21 14:32:40|38985.3|38945.3|38980.3|38940.3|38985.3|38952.8|38972.8|38940.3|0
1740148370000|2025-02-21 14:32:50|38972.8|38952.8|38972.8|38952.8|38980.4|38952.8|38972.8|38940.4|0
1740148380000|2025-02-21 14:33:00|38970.4|38950.4|38977.5|38957.5|38977.5|38957.5|38970.3|38950.3|5
1740148390000|2025-02-21 14:33:10|38977.7|38957.7|38947.6|38887.6|38980.2|38960.2|38942.6|38887.6|11
1740148400000|2025-02-21 14:33:20|38925.1|38885.1|38910.1|38890.1|38925.1|38890.1|38907.6|38880.1|12
1740148410000|2025-02-21 14:33:30|38927.5|38907.5|38932.7|38912.7|38932.7|38912.7|38927.5|38907.5|7
1740148420000|2025-02-21 14:33:40|38937.5|38917.5|38937.5|38917.5|38937.5|38917.5|38937.5|38917.5|0
1740148430000|2025-02-21 14:33:50|38942.3|38922.3|38942.5|38922.5|38942.5|38922.5|38939.8|38919.8|0
1740148440000|2025-02-21 14:34:00|38944.8|38924.8|38952.2|38932.2|38952.2|38932.2|38944.8|38924.8|8
1740148450000|2025-02-21 14:34:10|38952.5|38932.5|39007|38987|39007|38987|38952.5|38932.5|5
1740148460000|2025-02-21 14:34:20|39007.4|38987.4|39062.1|39042.1|39079.2|39042.1|39007.4|38987.4|8
1740148470000|2025-02-21 14:34:30|39061.9|39041.9|39047.1|39007.1|39064.3|39041.9|39047.1|39004.1|16
1740148480000|2025-02-21 14:34:40|39042|39022|39042.1|39022.1|39049.7|39022.1|39042|39004.8|3
1740148490000|2025-02-21 14:34:50|39042.2|39022.2|39052|39032|39052|39032|39042.2|39022.2|5
1740148500000|2025-02-21 14:35:00|39049.6|39029.6|39029.4|39009.4|39049.6|39029.6|39029.4|39004.7|5
1740148510000|2025-02-21 14:35:10|39026.9|39006.9|38912|38892|39026.9|39006.9|38912|38892|5
1740148520000|2025-02-21 14:35:20|38822.2|38782.2|38810|38770|38822.2|38782.2|38797.3|38770|17
1740148540000|2025-02-21 14:35:40|38810.1|38770.1|38879.8|38859.8|38884.7|38859.8|38810.1|38770.1|8
1740148550000|2025-02-21 14:35:50|38887.2|38867.2|38897|38877|38909.4|38877|38887.2|38867.2|2
1740148560000|2025-02-21 14:36:00|38902|38882|38862.5|38842.5|38907.3|38887.3|38862.5|38842.5|20
1740148570000|2025-02-21 14:36:10|38857.6|38837.6|38890|38830|38890|38842.9|38857.6|38830|10
1740148580000|2025-02-21 14:36:20|38880.2|38840.2|38885|38845|38885|38847.9|38857.9|38830.2|2
1740148590000|2025-02-21 14:36:30|38872.6|38852.6|38867.5|38847.5|38875.1|38852.6|38867.5|38835.1|1
1740148600000|2025-02-21 14:36:40|38885|38845|38885|38845|38885|38845|38885|38845|1
1740148610000|2025-02-21 14:36:50|38885.1|38845.1|38877.7|38857.7|38885.2|38857.7|38872.8|38845.1|7
1740148620000|2025-02-21 14:37:00|38873|38853|38873|38853|38873|38853|38873|38853|0
1740148630000|2025-02-21 14:37:10|38900|38860|38920|38880|38920|38880|38892.6|38860|7
1740148640000|2025-02-21 14:37:20|38912.6|38892.6|38925|38905|38925|38905|38912.6|38892.6|0
1740148650000|2025-02-21 14:37:30|38930|38910|38954.7|38914.7|38954.7|38922.3|38930|38910|8
1740148660000|2025-02-21 14:37:40|38954.8|38914.8|38954.8|38914.8|38954.8|38914.8|38954.8|38914.8|0
1740148670000|2025-02-21 14:37:50|38947.4|38927.4|38954.8|38914.8|38954.8|38927.4|38947.4|38914.8|2
1740148680000|2025-02-21 14:38:00|38939.9|38919.9|38922.1|38902.1|38939.9|38919.9|38917.3|38897.3|4
1740148690000|2025-02-21 14:38:10|38922.3|38902.3|38932.3|38912.3|38932.3|38912.3|38922.3|38902.3|9
1740148700000|2025-02-21 14:38:20|38932.7|38912.7|38932.5|38912.5|38950|38912.7|38927.8|38900.1|2
1740148710000|2025-02-21 14:38:30|38930|38910|38950.1|38910.1|38950.1|38917.5|38930|38910|1
1740148720000|2025-02-21 14:38:40|38942.6|38922.6|38950|38930|38955|38930|38942.6|38915|0
1740148730000|2025-02-21 14:38:50|38950.1|38930.1|38950.1|38930.1|38950.1|38930.1|38950.1|38930.1|1
1740148740000|2025-02-21 14:39:00|38959.7|38939.7|38975.1|38955.1|38980.1|38955.1|38959.7|38939.7|12
1740148750000|2025-02-21 14:39:10|38977.6|38957.6|38929.6|38909.6|38980.1|38960.1|38929.6|38906.8|12
1740148760000|2025-02-21 14:39:20|38927.6|38907.6|38930.2|38890.2|38932.7|38912.7|38917.9|38885.4|11
1740148770000|2025-02-21 14:39:30|38925.2|38905.2|38913|38893|38925.2|38905.2|38913|38893|3
1740148780000|2025-02-21 14:39:40|38922.8|38902.8|38851.2|38831.2|38922.8|38902.8|38851.2|38831.2|34
1740148790000|2025-02-21 14:39:50|38850.5|38830.5|38721.4|38681.4|38850.5|38830.5|38714|38656.3|110
1740148800000|2025-02-21 14:40:00|38709|38689|38701.8|38661.8|38729|38689|38693.9|38646.6|38
1740148810000|2025-02-21 14:40:10|38694.3|38674.3|38691.7|38671.7|38694.3|38674.3|38691.7|38671.7|2
1740148820000|2025-02-21 14:40:20|38694.1|38674.1|38731.6|38691.6|38758.1|38718.1|38694.1|38674.1|19
1740148830000|2025-02-21 14:40:30|38731.7|38691.7|38771.5|38731.5|38783.8|38741.7|38729|38687.1|32
1740148840000|2025-02-21 14:40:40|38769.1|38729.1|38752.1|38712.1|38769.6|38729.1|38749.6|38709.6|29
1740148850000|2025-02-21 14:40:50|38724.7|38704.7|38689.9|38669.9|38724.7|38704.7|38689.8|38657.2|25
1740148860000|2025-02-21 14:41:00|38687.6|38667.6|38620.4|38600.4|38687.6|38667.6|38620.4|38597.7|3
1740148870000|2025-02-21 14:41:10|38617.8|38597.8|38600.4|38560.4|38617.8|38597.8|38575.6|38525.5|17
1740148880000|2025-02-21 14:41:20|38600.5|38560.5|38642.3|38582.3|38642.3|38589.9|38600.5|38560.5|12
1740148890000|2025-02-21 14:41:30|38642.5|38582.5|38659.9|38599.9|38667|38634.5|38637.7|38582.5|15
1740148900000|2025-02-21 14:41:40|38654.7|38614.7|38672.2|38632.2|38679.9|38634.6|38654.7|38607.5|9
1740148910000|2025-02-21 14:41:50|38677.3|38617.3|38627.8|38607.8|38677.3|38620.1|38627.8|38607.8|9
1740148920000|2025-02-21 14:42:00|38625.4|38587.8|38633|38593|38633|38593|38625.4|38585.4|7
1740148930000|2025-02-21 14:42:10|38630.5|38590.5|38630.4|38590.4|38632.9|38592.9|38628.1|38588.1|12
1740148950000|2025-02-21 14:42:30|38620.9|38560.9|38622.6|38562.6|38622.6|38565.1|38570.8|38535.6|23
1740148960000|2025-02-21 14:42:40|38625|38565|38605.2|38565.2|38625|38574.8|38602.6|38562.4|5
1740148970000|2025-02-21 14:42:50|38610.1|38570.1|38590.5|38550.5|38627.3|38572.5|38590.5|38543.1|3
1740148980000|2025-02-21 14:43:00|38603.1|38543.1|38602.6|38562.6|38603.1|38570.4|38590.2|38543.1|5
1740148990000|2025-02-21 14:43:10|38590.2|38570.2|38505.7|38485.7|38597.8|38570.2|38505.7|38479.5|18
1740149000000|2025-02-21 14:43:20|38518.2|38478.2|38505.8|38465.8|38521|38485.7|38505.7|38458.2|6
1740149010000|2025-02-21 14:43:30|38508.2|38468.2|38532.8|38472.8|38532.8|38472.8|38498.3|38458.3|7
1740149020000|2025-02-21 14:43:40|38533|38473|38520.9|38480.9|38533|38480.9|38520.9|38468.2|2
1740149030000|2025-02-21 14:43:50|38525.8|38485.8|38530.8|38490.8|38535.7|38490.8|38525.8|38473.3|1
1740149040000|2025-02-21 14:44:00|38526.4|38466.4|38523.6|38463.6|38526.4|38466.4|38521|38461|10
1740149050000|2025-02-21 14:44:10|38530.8|38470.8|38525.9|38465.9|38533.4|38473.4|38525.9|38465.9|1
1740149060000|2025-02-21 14:44:20|38521.1|38461.1|38521.1|38461.1|38521.1|38461.1|38508.7|38448.7|4
1740149070000|2025-02-21 14:44:30|38523.6|38483.6|38568.3|38508.3|38568.3|38508.3|38523.6|38483.6|2
1740149080000|2025-02-21 14:44:40|38565.8|38505.8|38573.3|38513.3|38573.3|38513.3|38565.8|38505.8|1
1740149090000|2025-02-21 14:44:50|38570.8|38510.8|38561.2|38501.2|38570.9|38510.9|38556.4|38496.4|9
1740149100000|2025-02-21 14:45:00|38566|38506|38650.7|38610.7|38675.9|38635.5|38566|38506|58
1740149110000|2025-02-21 14:45:10|38645.8|38605.8|38683|38643|38683|38645.7|38645.8|38603.3|4
1740149120000|2025-02-21 14:45:20|38675.5|38655.5|38702.9|38662.9|38702.9|38662.9|38675.5|38641|14
1740149130000|2025-02-21 14:45:30|38715.3|38682.9|38735.3|38715.3|38742.7|38715.3|38715.3|38677.9|13
1740149140000|2025-02-21 14:45:40|38735.4|38715.4|38735.4|38715.4|38735.4|38715.4|38735.4|38715.4|1
1740149150000|2025-02-21 14:45:50|38750.5|38710.5|38758.1|38698.1|38758.1|38712.9|38750.5|38698.1|12
1740149160000|2025-02-21 14:46:00|38755.6|38695.6|38720.7|38700.7|38765.7|38725.7|38720.7|38695.6|22
1740149170000|2025-02-21 14:46:10|38715.7|38695.7|38668.1|38628.1|38715.7|38695.7|38651.2|38611.2|34
1740149180000|2025-02-21 14:46:20|38673.2|38633.2|38646.3|38626.3|38675.7|38641|38646.3|38626.3|7
1740149190000|2025-02-21 14:46:30|38643.9|38583.9|38603.6|38543.6|38643.9|38585.6|38598.6|38543.6|3
1740149200000|2025-02-21 14:46:40|38608.6|38548.6|38558.7|38518.7|38613.6|38566.1|38558.7|38518.7|10
1740149210000|2025-02-21 14:46:50|38573|38533|38598.6|38538.6|38598.6|38553.3|38573|38533|15
1740149220000|2025-02-21 14:47:00|38598.2|38538.2|38558.6|38518.6|38598.2|38538.6|38558.6|38504.1|10
1740149230000|2025-02-21 14:47:10|38573.3|38513.3|38561.1|38521.1|38573.7|38526.1|38561.1|38513.3|1
1740149240000|2025-02-21 14:47:20|38556.1|38516.1|38556.3|38516.3|38556.3|38516.3|38556.1|38516.1|2
1740149250000|2025-02-21 14:47:30|38558.7|38518.7|38469.6|38449.6|38573.8|38518.7|38469.6|38434.2|45
1740149260000|2025-02-21 14:47:40|38469.2|38449.2|38464.4|38424.4|38486.9|38449.2|38459.3|38409.4|17
1740149270000|2025-02-21 14:47:50|38457|38417|38437.1|38417.1|38459.7|38417.1|38437.1|38399.6|4
1740149280000|2025-02-21 14:48:00|38449.6|38409.6|38519.4|38459.4|38519.4|38459.4|38449.6|38409.6|16
1740149290000|2025-02-21 14:48:10|38531.8|38491.8|38579.1|38519.1|38579.1|38519.2|38531.8|38491.8|12
1740149300000|2025-02-21 14:48:20|38576.7|38536.7|38599.6|38539.6|38604.3|38544.3|38576.7|38536.7|15
1740149310000|2025-02-21 14:48:30|38550.9|38530.9|38514.7|38494.7|38550.9|38530.9|38514.7|38494.7|22
1740149320000|2025-02-21 14:48:40|38517.1|38497.1|38484.7|38464.7|38524.7|38499.7|38484.7|38464.7|14
1740149330000|2025-02-21 14:48:50|38487.1|38467.1|38457.1|38437.1|38487.1|38467.1|38457.1|38437.1|22
1740149340000|2025-02-21 14:49:00|38454.6|38434.6|38459.8|38419.8|38459.8|38434.6|38454.6|38419.8|35
1740149350000|2025-02-21 14:49:10|38439.8|38399.8|38439.8|38399.8|38439.9|38399.9|38439.8|38399.8|8
1740149360000|2025-02-21 14:49:20|38437.9|38377.9|38420.7|38380.7|38437.9|38380.7|38420.7|38377.9|6
1740149370000|2025-02-21 14:49:30|38420.4|38380.4|38434.9|38394.9|38434.9|38395|38415|38380.4|4
1740149380000|2025-02-21 14:49:40|38422.5|38402.5|38454.7|38394.7|38454.7|38402.5|38420.1|38394.7|8
1740149390000|2025-02-21 14:49:50|38447.2|38407.2|38449.8|38409.8|38452.3|38412.3|38447.2|38407.2|9
1740149400000|2025-02-21 14:50:00|38437.3|38417.3|38442.1|38422.1|38449.7|38422.1|38437.3|38409.7|0
1740149410000|2025-02-21 14:50:10|38442.2|38422.2|38442.2|38422.2|38442.2|38422.2|38442.2|38422.2|0
1740149420000|2025-02-21 14:50:20|38454.7|38414.7|38454.7|38414.7|38454.7|38414.7|38454.7|38414.7|8
1740149430000|2025-02-21 14:50:30|38454.9|38414.9|38452.4|38432.4|38459.9|38432.4|38452.4|38414.9|1
1740149440000|2025-02-21 14:50:40|38452.5|38432.5|38452.5|38432.5|38452.5|38432.5|38452.5|38432.5|1
1740149450000|2025-02-21 14:50:50|38469.9|38429.9|38494.7|38454.7|38494.7|38455.1|38469.9|38429.9|7
1740149460000|2025-02-21 14:51:00|38494.9|38454.9|38492.2|38472.2|38504.6|38472.2|38489.7|38454.9|9
1740149470000|2025-02-21 14:51:10|38485.1|38445.1|38462.8|38402.8|38485.1|38450.1|38460|38402.8|8
1740149480000|2025-02-21 14:51:20|38452.4|38412.4|38447.9|38407.9|38452.4|38412.4|38447.5|38407.5|15
1740149490000|2025-02-21 14:51:30|38450.3|38410.3|38465.2|38425.2|38475.2|38435.2|38450.3|38410.3|12
1740149500000|2025-02-21 14:51:40|38455.2|38415.2|38455.2|38415.2|38455.2|38415.2|38455.2|38415.2|1
1740149510000|2025-02-21 14:51:50|38438.1|38418.1|38465.3|38405.3|38465.3|38418.2|38437.7|38405.3|4
1740149520000|2025-02-21 14:52:00|38465.2|38405.2|38460.2|38420.2|38465.2|38420.2|38460|38405.2|1
1740149530000|2025-02-21 14:52:10|38462.7|38422.7|38489.8|38429.8|38489.8|38429.8|38462.7|38422.7|22
1740149540000|2025-02-21 14:52:20|38459.9|38439.9|38452.4|38412.4|38459.9|38439.9|38452.4|38412.4|5
1740149550000|2025-02-21 14:52:30|38452.3|38412.3|38452.3|38412.3|38452.3|38412.3|38452.3|38412.3|0
1740149560000|2025-02-21 14:52:40|||||||||8
1740149570000|2025-02-21 14:52:50|38449.8|38409.8|38457.1|38417.1|38459.5|38419.5|38449.8|38409.8|5
1740149580000|2025-02-21 14:53:00|38459.5|38419.5|38494.7|38434.7|38494.7|38436.7|38456.7|38419.5|14
1740149590000|2025-02-21 14:53:10|38516.3|38456.3|38534.4|38474.4|38537|38477|38516.3|38456.3|6
1740149600000|2025-02-21 14:53:20|38534|38474|38561.3|38501.3|38561.3|38501.3|38526.4|38474|16
1740149610000|2025-02-21 14:53:30|38561|38501|38521.2|38501.2|38561|38501.2|38521.2|38493.7|21
1740149620000|2025-02-21 14:53:40|38538.7|38478.7|38536.5|38496.5|38543.7|38496.5|38536.4|38478.7|5
1740149630000|2025-02-21 14:53:50|38541.3|38501.3|38578.2|38518.2|38578.2|38524.2|38541.3|38501.2|17
1740149640000|2025-02-21 14:54:00|38585.7|38525.7|38568.7|38508.7|38585.9|38525.9|38566.3|38506.3|6
1740149650000|2025-02-21 14:54:10|38566.3|38506.3|38553.6|38493.6|38566.3|38508.5|38541.6|38481.6|10
1740149660000|2025-02-21 14:54:20|38553.7|38493.7|38553.7|38493.7|38556.1|38496.1|38553.7|38493.7|1
1740149670000|2025-02-21 14:54:30|38551.3|38491.3|38546.4|38486.4|38551.3|38491.3|38544|38484|1
1740149680000|2025-02-21 14:54:40|38541.3|38481.3|38541.2|38481.2|38541.4|38481.4|38541.2|38481.2|1
1740149690000|2025-02-21 14:54:50|38541.3|38481.3|38538.8|38478.8|38543.7|38483.7|38538.8|38478.8|2
1740149700000|2025-02-21 14:55:00|38536.4|38476.4|38538.9|38478.9|38538.9|38478.9|38536.4|38476.4|1
1740149710000|2025-02-21 14:55:10|38531.4|38491.4|38551.3|38491.3|38551.3|38491.4|38531.4|38491|1
1740149720000|2025-02-21 14:55:20|38578.6|38518.6|38591.1|38531.1|38591.1|38531.1|38578.6|38518.6|10
1740149730000|2025-02-21 14:55:30|38593.6|38533.6|38576.2|38556.2|38598.6|38556.2|38576.2|38533.6|7
1740149740000|2025-02-21 14:55:40|38588.8|38548.8|38581.3|38561.3|38588.8|38561.3|38581.2|38548.8|0
1740149750000|2025-02-21 14:55:50|38588.9|38548.9|38551.8|38491.8|38588.9|38548.9|38544.2|38484.2|22
1740149760000|2025-02-21 14:56:00|38546.6|38506.6|38563.8|38503.8|38563.8|38506.6|38544.2|38501.4|14
1740149770000|2025-02-21 14:56:10|38561.4|38501.4|38544.2|38504.2|38561.4|38504.2|38544.2|38501.4|5
1740149780000|2025-02-21 14:56:20|38529.2|38509.2|38529.2|38509.2|38529.2|38509.2|38529.2|38509.2|0
1740149790000|2025-02-21 14:56:30|38531.9|38491.9|38531.9|38491.9|38531.9|38491.9|38531.9|38491.9|6
1740149800000|2025-02-21 14:56:40|38514.8|38494.8|38509.5|38489.5|38514.8|38494.8|38509.5|38489.5|2
1740149810000|2025-02-21 14:56:50|38511.9|38491.9|38516.5|38476.5|38519|38496.4|38509.5|38476.5|28
1740149820000|2025-02-21 14:57:00|38524|38464|38509.1|38469.1|38524|38476.7|38496.7|38463.9|1
1740149830000|2025-02-21 14:57:10|38501.5|38481.5|38511.7|38471.7|38514.1|38481.5|38501.5|38471.7|1
1740149840000|2025-02-21 14:57:20|38511.5|38471.5|38509.1|38469.1|38511.5|38471.5|38509.1|38469.1|8
1740149850000|2025-02-21 14:57:30|38508.6|38468.6|38493.8|38473.8|38508.6|38473.8|38493.8|38468.6|3
1740149870000|2025-02-21 14:57:50|38491.4|38471.4|38499.1|38459.1|38499.1|38471.4|38491.4|38459.1|1
1740149880000|2025-02-21 14:58:00|38501.7|38461.7|38486.9|38466.9|38501.7|38466.9|38486.9|38459.3|0
1740149890000|2025-02-21 14:58:10|38482.9|38422.9|38449.7|38409.7|38482.9|38422.9|38449.7|38409.7|10
1740149900000|2025-02-21 14:58:20|38449.6|38409.6|38409.8|38369.8|38449.6|38409.6|38402.2|38369.8|17
1740149910000|2025-02-21 14:58:30|38409.7|38369.7|38419.7|38359.7|38419.7|38369.8|38409.7|38359.7|3
1740149920000|2025-02-21 14:58:40|38419.9|38359.9|38397.6|38377.6|38427.1|38377.6|38397.6|38359.9|9
1740149930000|2025-02-21 14:58:50|38394.9|38374.9|38400.1|38360.1|38400.1|38374.9|38380.1|38359.8|55
1740149940000|2025-02-21 14:59:00|38392.6|38372.6|38392.3|38372.3|38392.6|38372.6|38392.3|38372.3|12
1740149950000|2025-02-21 14:59:10|38392.4|38372.4|38450.3|38410.3|38450.3|38410.3|38392.4|38369.5|16
1740149960000|2025-02-21 14:59:20|38467.7|38407.7|38445.3|38385.3|38467.7|38442.3|38445.3|38385.3|9
1740149970000|2025-02-21 14:59:30|38445|38385|38469.9|38409.9|38470|38410|38445|38385|4
1740149980000|2025-02-21 14:59:40|38454.9|38414.9|38454.5|38414.5|38454.9|38414.9|38454.5|38414.5|2
1740149990000|2025-02-21 14:59:50|38459.7|38399.7|38461.7|38441.7|38474.5|38441.7|38459.7|38399.7|5
1740150000000|2025-02-21 15:00:00|38462|38442|38461.9|38441.9|38489.4|38442|38459.4|38429.2|2
1740150010000|2025-02-21 15:00:10|38459.4|38439.4|38459.3|38439.3|38461.8|38441.8|38459.3|38439.3|5
1740150020000|2025-02-21 15:00:20|38461.8|38441.8|38461.9|38441.9|38469.1|38449.1|38459.3|38439.3|20
1740150030000|2025-02-21 15:00:30|38469.5|38429.5|38449.6|38389.6|38469.5|38437.1|38449.6|38389.6|8
1740150040000|2025-02-21 15:00:40|38437.2|38397.2|38427.4|38387.4|38444.8|38397.2|38427.4|38379.9|7
1740150050000|2025-02-21 15:00:50|38434.9|38374.9|38412.4|38392.4|38434.9|38392.4|38412.4|38374.9|2
1740150060000|2025-02-21 15:01:00|38412.2|38392.2|38412.1|38372.1|38419.7|38392.2|38412.1|38357.3|3
1740150070000|2025-02-21 15:01:10|38397.3|38377.3|38424.8|38384.8|38424.8|38392.4|38397.3|38377.3|3
1740150080000|2025-02-21 15:01:20|38424.9|38384.9|38447|38407|38447|38407|38424.9|38384.9|15
1740150090000|2025-02-21 15:01:30|38444.5|38404.5|38446.9|38406.9|38446.9|38406.9|38444.5|38404.5|1
1740150100000|2025-02-21 15:01:40|38474.2|38414.2|38465.7|38405.7|38482.2|38442.2|38465.7|38405.7|22
1740150110000|2025-02-21 15:01:50|38460.5|38420.5|38432|38392|38460.5|38426.9|38429.4|38392|8
1740150120000|2025-02-21 15:02:00|38444.4|38384.4|38432.1|38392.1|38444.5|38392.1|38431.9|38384.3|4
1740150130000|2025-02-21 15:02:10|38432|38392|38411.9|38391.9|38439.3|38392|38411.9|38379.3|3
1740150140000|2025-02-21 15:02:20|||||||||2
1740150150000|2025-02-21 15:02:30|38426.8|38386.8|38441.7|38381.7|38441.7|38386.9|38426.8|38381.7|3
1740150170000|2025-02-21 15:02:50|38444.2|38384.2|38449.3|38389.3|38449.3|38389.3|38444.2|38384.2|1
1740150180000|2025-02-21 15:03:00|38459|38399|38463.7|38423.7|38463.7|38428.9|38448.9|38399|12
1740150190000|2025-02-21 15:03:10|38468.5|38428.5|38483.9|38423.9|38483.9|38431.5|38468.5|38423.9|3
1740150200000|2025-02-21 15:03:20|38471.4|38451.4|38491.4|38471.4|38498.9|38471.4|38471.4|38438.9|9
1740150210000|2025-02-21 15:03:30|38493.9|38473.9|38498.8|38478.8|38498.8|38478.8|38493.9|38473.9|3
1740150220000|2025-02-21 15:03:40|38501.2|38481.2|38531.1|38511.1|38538.7|38511.1|38501.2|38468.9|4
1740150230000|2025-02-21 15:03:50|38546.2|38506.2|38553.7|38513.7|38558.7|38513.7|38546.2|38498.7|2
1740150240000|2025-02-21 15:04:00|38553.8|38513.8|38578.3|38518.3|38583.4|38541|38548.8|38513.8|13
1740150250000|2025-02-21 15:04:10|38578.5|38518.5|38613.3|38553.3|38613.3|38565.8|38578.5|38518.5|16
1740150260000|2025-02-21 15:04:20|38600.9|38560.9|38618.5|38558.5|38618.5|38561|38600.9|38548.5|15
1740150270000|2025-02-21 15:04:30|38618.7|38558.7|38628.2|38588.2|38628.2|38591|38611|38558.7|13
1740150280000|2025-02-21 15:04:40|38628.3|38588.3|38660.6|38620.6|38665.6|38620.6|38628.3|38588.3|7
1740150290000|2025-02-21 15:04:50|38660.2|38620.2|38653.4|38593.4|38660.2|38620.2|38653.4|38593.4|5
1740150300000|2025-02-21 15:05:00|38633.9|38573.9|38631|38571|38633.9|38573.9|38631|38571|8
1740150310000|2025-02-21 15:05:10|38630.9|38570.9|38630.9|38570.9|38630.9|38570.9|38630.9|38570.9|1
1740150320000|2025-02-21 15:05:20|38628.5|38568.5|38628.4|38568.4|38628.5|38568.5|38628.4|38568.4|3
1740150330000|2025-02-21 15:05:30|38628.5|38568.5|38616.1|38576.1|38628.5|38576.1|38616.1|38563.5|4
1740150340000|2025-02-21 15:05:40|38618|38598|38656|38596|38656|38598|38618|38587.6|4
1740150350000|2025-02-21 15:05:50|38653.6|38593.6|38646.1|38606.1|38653.6|38606.1|38646.1|38593.6|1
1740150360000|2025-02-21 15:06:00|38646.2|38606.2|38646.2|38606.2|38646.2|38606.2|38646.2|38606.2|3
1740150370000|2025-02-21 15:06:10|38673.1|38613.1|38673.1|38653.1|38675.8|38653.1|38671|38611|18
1740150380000|2025-02-21 15:06:20|38697.7|38657.7|38697.7|38657.7|38697.7|38657.7|38697.7|38657.7|13
1740150390000|2025-02-21 15:06:30|38697.6|38657.6|38665.2|38625.2|38697.6|38657.6|38660|38625.2|3
1740150400000|2025-02-21 15:06:40|38650.3|38630.3|38615.9|38575.9|38657.7|38630.3|38615.9|38568.2|12
1740150410000|2025-02-21 15:06:50|38628.2|38568.2|38623.6|38563.6|38628.2|38580.7|38618.4|38561.2|24
1740150420000|2025-02-21 15:07:00|38623.7|38563.7|38633.4|38573.4|38635.7|38575.7|38623.7|38563.7|0
1740150430000|2025-02-21 15:07:10|38618.5|38578.5|38620.9|38580.9|38620.9|38580.9|38618.5|38578.5|1
1740150440000|2025-02-21 15:07:20|38621|38581|38638.2|38578.2|38638.2|38581|38621|38578.2|2
1740150450000|2025-02-21 15:07:30|38640.8|38580.8|38640.8|38580.8|38640.8|38580.8|38640.8|38580.8|0
1740150460000|2025-02-21 15:07:40|38643.3|38583.3|38643.3|38583.3|38643.3|38583.3|38643.3|38583.3|0
1740150470000|2025-02-21 15:07:50|38643.1|38583.1|38616|38576|38643.1|38595.7|38615.7|38568.6|6
1740150480000|2025-02-21 15:08:00|38620.8|38580.8|38620.8|38580.8|38620.8|38580.8|38620.8|38580.8|1
1740150490000|2025-02-21 15:08:10|38618.4|38578.4|38620.8|38580.8|38620.8|38580.8|38618.4|38578.4|3
1740150500000|2025-02-21 15:08:20|38623.3|38583.3|38610.9|38590.9|38623.3|38590.9|38610.9|38583.3|4
1740150510000|2025-02-21 15:08:30|38623.3|38583.3|38620.8|38580.8|38623.3|38583.3|38618.4|38578.4|1
1740150520000|2025-02-21 15:08:40|38623.3|38583.3|38623.3|38583.3|38623.3|38583.3|38623.3|38583.3|0
1740150530000|2025-02-21 15:08:50|38615.8|38595.8|38635.5|38595.5|38635.5|38600.7|38615.8|38595.5|17
1740150540000|2025-02-21 15:09:00|38633.1|38593.1|38633.1|38593.1|38633.1|38593.1|38633.1|38593.1|1
1740150550000|2025-02-21 15:09:10|38633|38593|38605.9|38585.9|38633|38593|38605.9|38585.9|8
1740150560000|2025-02-21 15:09:20|38613.2|38573.2|38598.4|38578.4|38613.2|38578.4|38598.4|38573.2|2
1740150570000|2025-02-21 15:09:30|38596|38576|38603.5|38563.5|38603.7|38576|38595.9|38563.5|1
1740150580000|2025-02-21 15:09:40|38586.8|38546.8|38585.6|38545.6|38586.8|38551|38570.7|38543.1|2
1740150590000|2025-02-21 15:09:50|38585.9|38545.9|38608.5|38548.5|38608.5|38548.5|38585.9|38540.9|7
1740150600000|2025-02-21 15:10:00|38596|38556|38558.9|38518.9|38596|38558.9|38558.9|38518.9|20
1740150610000|2025-02-21 15:10:10|38539.3|38519.3|38531.5|38511.5|38539.3|38519.3|38531.5|38511.5|1
1740150620000|2025-02-21 15:10:20|38529.6|38489.6|38544.2|38484.2|38544.2|38489.6|38526.8|38479.2|12
1740150630000|2025-02-21 15:10:30|38531.7|38491.7|38566.1|38506.1|38566.1|38506.1|38531.7|38479.2|12
1740150640000|2025-02-21 15:10:40|38566.2|38506.2|38583.4|38523.4|38583.4|38523.4|38566.2|38506.2|4
1740150650000|2025-02-21 15:10:50|38575.9|38535.9|38600.5|38540.5|38600.5|38540.5|38575.9|38535.9|13
1740150660000|2025-02-21 15:11:00|38603.1|38543.1|38612.9|38552.9|38612.9|38552.9|38603.1|38543.1|0
1740150670000|2025-02-21 15:11:10|38613|38553|38608.1|38548.1|38622.9|38570.3|38608.1|38548.1|13
1740150680000|2025-02-21 15:11:20|38610.5|38550.5|38610.5|38550.5|38610.5|38550.5|38610.5|38550.5|0
1740150690000|2025-02-21 15:11:30|38608.1|38548.1|38608.1|38548.1|38608.1|38548.1|38608.1|38548.1|0
1740150700000|2025-02-21 15:11:40|38610.5|38550.5|38610.6|38550.6|38610.7|38550.7|38610.5|38550.5|1
1740150710000|2025-02-21 15:11:50|38608.2|38548.2|38608.2|38548.2|38608.2|38548.2|38608.2|38548.2|0
1740150720000|2025-02-21 15:12:00|38608.1|38548.1|38588.3|38548.3|38608.1|38555.6|38588.3|38548.1|0
1740150730000|2025-02-21 15:12:10|38575.6|38555.6|38573.3|38513.3|38575.6|38555.6|38573.2|38513.3|2
1740150740000|2025-02-21 15:12:20|38560.8|38500.8|38538.5|38478.5|38560.8|38500.8|38538.5|38478.5|22
1740150750000|2025-02-21 15:12:30|38526.1|38486.1|38526.1|38486.1|38526.1|38486.1|38526.1|38486.1|0
1740150760000|2025-02-21 15:12:40|38526.2|38486.2|38526.2|38486.2|38526.2|38486.2|38526.2|38486.2|2
1740150770000|2025-02-21 15:12:50|38533.7|38473.7|38533.7|38473.7|38533.7|38473.7|38533.7|38473.7|16
1740150780000|2025-02-21 15:13:00|38526.1|38486.1|38526.1|38486.1|38526.1|38486.1|38526.1|38486.1|0
1740150790000|2025-02-21 15:13:10|38521.2|38481.2|38523.7|38483.7|38523.7|38483.7|38521.2|38481.2|0
1740150800000|2025-02-21 15:13:20|38538.5|38478.5|38531|38491|38538.5|38491|38531|38478.5|1
1740150810000|2025-02-21 15:13:30|38533.4|38493.4|38533.5|38493.5|38533.5|38493.5|38533.4|38493.4|2
1740150830000|2025-02-21 15:13:50|38533.6|38493.6|38525.9|38505.9|38533.6|38505.9|38525.9|38493.5|4
1740150840000|2025-02-21 15:14:00|38553.4|38493.4|38558.7|38498.7|38561.1|38501.1|38553.4|38493.4|3
1740150850000|2025-02-21 15:14:10|38556.2|38496.2|38556.2|38496.2|38556.2|38496.2|38556.2|38496.2|11
1740150860000|2025-02-21 15:14:20|38556.1|38496.1|38593.1|38533.1|38593.1|38533.1|38556.1|38496.1|21
1740150870000|2025-02-21 15:14:30|38608.1|38548.1|38605.6|38565.6|38608.1|38565.6|38595.8|38548.1|2
1740150880000|2025-02-21 15:14:40|38605.5|38565.5|38610.2|38570.2|38610.2|38570.2|38605.5|38565.5|1
1740150890000|2025-02-21 15:14:50|38612.8|38572.8|38612.8|38572.8|38612.8|38572.8|38612.8|38572.8|16
1740150900000|2025-02-21 15:15:00|38637.5|38577.5|38637.5|38577.5|38637.5|38577.5|38637.5|38577.5|2
1740150910000|2025-02-21 15:15:10|38641.9|38581.9|38637.4|38617.4|38641.9|38617.4|38636.8|38581.9|3
1740150920000|2025-02-21 15:15:20|38654.7|38614.7|38649.9|38609.9|38662.3|38614.7|38649.9|38602.3|6
1740150930000|2025-02-21 15:15:30|38654.9|38594.9|38639.8|38619.8|38662.2|38629.6|38639.8|38594.9|5
1740150940000|2025-02-21 15:15:40|38637.3|38617.3|38661.9|38621.9|38667.2|38627.3|38637.3|38602.4|7
1740150950000|2025-02-21 15:15:50|38662|38622|38661.9|38621.9|38662|38622|38661.9|38621.9|2
1740150960000|2025-02-21 15:16:00|38654.2|38634.2|38654.2|38634.2|38654.2|38634.2|38654.2|38634.2|0
1740150970000|2025-02-21 15:16:10|38654.4|38634.4|38659.1|38639.1|38659.1|38639.1|38654.2|38634.2|2
1740150980000|2025-02-21 15:16:20|38659.2|38639.2|38681.7|38641.7|38681.7|38649.2|38659.2|38636.7|8
1740150990000|2025-02-21 15:16:30|38681.6|38641.6|38666.6|38626.6|38681.6|38649.2|38661.6|38626.6|3
1740151000000|2025-02-21 15:16:40|38661.8|38621.8|38659.3|38619.3|38662|38622|38659.3|38619.3|3
1740151010000|2025-02-21 15:16:50|38659.5|38619.5|38662.1|38622.1|38662.1|38622.1|38659.5|38619.5|6
1740151020000|2025-02-21 15:17:00|38656.8|38636.8|38674|38634|38674|38636.8|38656.8|38631.7|0
1740151030000|2025-02-21 15:17:10|38673.9|38633.9|38674|38634|38674|38634|38673.9|38633.9|2
1740151040000|2025-02-21 15:17:20|38676.4|38636.4|38669.2|38649.2|38676.4|38649.2|38668.9|38636.4|3
1740151050000|2025-02-21 15:17:30|38674.1|38654.1|38674.1|38654.1|38674.1|38654.1|38674.1|38654.1|0
1740151060000|2025-02-21 15:17:40|38669.1|38649.1|38669.1|38649.1|38669.1|38649.1|38669.1|38649.1|3
1740151070000|2025-02-21 15:17:50|38674|38654|38669.1|38649.1|38674|38654|38669.1|38649.1|2
1740151080000|2025-02-21 15:18:00|38669|38649|38647.3|38607.3|38671.8|38649|38647.3|38602.2|4
1740151090000|2025-02-21 15:18:10|38634.9|38614.9|38637.4|38617.4|38637.4|38617.4|38634.9|38614.9|4
1740151100000|2025-02-21 15:18:20|38652|38612|38652|38612|38652|38612|38652|38612|0
1740151110000|2025-02-21 15:18:30|38654.4|38614.4|38650.1|38590.1|38654.5|38614.5|38650.1|38590.1|4
1740151120000|2025-02-21 15:18:40|38652.4|38592.4|38652.4|38592.4|38652.4|38592.4|38652.4|38592.4|1
1740151130000|2025-02-21 15:18:50|38639.8|38599.8|38662|38602|38662|38614.5|38634.5|38599.6|7
1740151140000|2025-02-21 15:19:00|38664.5|38604.5|38669.1|38649.1|38676.9|38649.1|38654.8|38604.5|6
1740151150000|2025-02-21 15:19:10|38669.3|38649.3|38669.3|38649.3|38669.3|38649.3|38669.3|38649.3|0
1740151160000|2025-02-21 15:19:20|38666.9|38646.9|38659.4|38639.4|38666.9|38646.9|38659.4|38639.4|4
1740151170000|2025-02-21 15:19:30|38667|38627|38659.3|38639.3|38667|38639.3|38654.5|38626.9|0
1740151180000|2025-02-21 15:19:40|38659.4|38639.4|38659.4|38639.4|38659.4|38639.4|38659.4|38639.4|0
1740151190000|2025-02-21 15:19:50|38666.9|38626.9|38654.5|38634.5|38666.9|38634.5|38654.5|38626.9|0
1740151220000|2025-02-21 15:20:20|38657|38637|38657|38637|38657|38637|38657|38637|1
1740151230000|2025-02-21 15:20:30|||||||||6
1740151240000|2025-02-21 15:20:40|38659.3|38639.3|38669.1|38649.1|38669.1|38649.1|38659.3|38639.3|10
1740151250000|2025-02-21 15:20:50|38669|38649|38676.6|38636.6|38676.6|38649|38669|38636.6|2
1740151260000|2025-02-21 15:21:00|38674.1|38634.1|38666.6|38626.6|38674.1|38634.1|38651.9|38624.1|5
1740151270000|2025-02-21 15:21:10|38668.5|38648.5|38703.5|38683.5|38703.5|38683.5|38668.5|38648.5|30
1740151280000|2025-02-21 15:21:20|38708.5|38688.5|38708.5|38688.5|38708.5|38688.5|38708.5|38688.5|0
1740151290000|2025-02-21 15:21:30|38706.1|38686.1|38708.5|38688.5|38708.5|38688.5|38706.1|38686.1|2
1740151310000|2025-02-21 15:21:50|38711|38691|38768.3|38728.3|38770.7|38730.7|38711|38691|13
1740151320000|2025-02-21 15:22:00|38768.4|38728.4|38780.8|38720.8|38780.8|38728.4|38768.4|38720.8|3
1740151330000|2025-02-21 15:22:10|38768.4|38728.4|38748.5|38728.5|38768.4|38728.6|38748.5|38723.5|9
1740151340000|2025-02-21 15:22:20|38765.7|38725.7|38765.7|38725.7|38765.7|38725.7|38765.7|38725.7|0
1740151350000|2025-02-21 15:22:30|38765.9|38725.9|38750.9|38730.9|38765.9|38731.1|38750.9|38725.9|3
1740151360000|2025-02-21 15:22:40|38750.8|38730.8|38758.4|38718.4|38758.4|38730.8|38750.8|38715.8|1
1740151370000|2025-02-21 15:22:50|38755.6|38735.6|38755.6|38735.6|38755.6|38735.6|38755.6|38735.6|0
1740151380000|2025-02-21 15:23:00|38758.1|38738.1|38785.5|38725.5|38785.5|38738.2|38758.1|38725.5|6
1740151390000|2025-02-21 15:23:10|38777.9|38737.9|38770.7|38730.7|38785.5|38737.9|38770.7|38725.4|4
1740151400000|2025-02-21 15:23:20|38770.6|38730.6|38750.4|38730.4|38770.6|38735.8|38750.4|38730.4|1
1740151410000|2025-02-21 15:23:30|38736|38716|38735.9|38695.9|38738.3|38716|38733.4|38693.4|1
1740151420000|2025-02-21 15:23:40|38750.7|38690.7|38753.3|38693.3|38753.3|38693.3|38750.7|38690.7|2
1740151440000|2025-02-21 15:24:00|38748.1|38708.1|38753.3|38713.3|38753.3|38713.3|38748.1|38708.1|4
1740151460000|2025-02-21 15:24:20|38753.4|38713.4|38753.4|38713.4|38753.4|38713.4|38753.4|38713.4|0
1740151470000|2025-02-21 15:24:30|38729|38709|38713.7|38693.7|38729|38709|38713.7|38693.7|10
1740151480000|2025-02-21 15:24:40|38708.7|38688.7|38703.4|38683.4|38708.7|38688.7|38703.4|38683.4|3
1740151500000|2025-02-21 15:25:00|38706.2|38666.2|38706.2|38666.2|38706.2|38666.2|38706.2|38666.2|0
1740151510000|2025-02-21 15:25:10|38706.3|38666.3|38723.3|38683.3|38723.3|38683.6|38703.6|38666.3|2
1740151540000|2025-02-21 15:25:40|38728.1|38688.1|38728.6|38688.6|38728.6|38688.6|38728.1|38688.1|0
1740151560000|2025-02-21 15:26:00|38750.6|38690.6|38785.4|38725.4|38785.4|38737.8|38745.9|38690.6|24
1740151570000|2025-02-21 15:26:10|38780.7|38720.7|38771|38711|38780.7|38725.8|38765.8|38711|8
1740151580000|2025-02-21 15:26:20|38765.8|38705.8|38760.7|38720.7|38765.8|38720.7|38758.2|38705.8|10
1740151590000|2025-02-21 15:26:30|38788.1|38728.1|38785.7|38725.7|38790.6|38730.6|38785.7|38725.7|4
1740151600000|2025-02-21 15:26:40|38788|38728|38788|38728|38788|38728|38785.7|38725.7|0
1740151610000|2025-02-21 15:26:50|38782.9|38742.9|38780.4|38760.4|38782.9|38760.4|38777.8|38742.9|4
1740151620000|2025-02-21 15:27:00|38782.9|38762.9|38792.6|38772.6|38792.7|38772.7|38782.9|38762.9|5
1740151630000|2025-02-21 15:27:10|38812.2|38772.2|38829.5|38769.5|38829.5|38772.2|38812.2|38764.6|10
1740151640000|2025-02-21 15:27:20|38829.8|38769.8|38822.3|38782.3|38834.7|38782.3|38822.2|38769.8|6
1740151650000|2025-02-21 15:27:30|38834.7|38774.7|38829.5|38789.5|38834.7|38789.5|38829.5|38774.7|2
1740151660000|2025-02-21 15:27:40|38829.3|38789.3|38834.2|38794.2|38834.2|38801.8|38821.7|38789.3|2
1740151670000|2025-02-21 15:27:50|38834.3|38794.3|38834|38794|38834.3|38806.7|38826.7|38794|4
1740151690000|2025-02-21 15:28:10|38826.4|38806.4|38831.4|38811.4|38831.4|38811.4|38826.4|38806.4|7
1740151700000|2025-02-21 15:28:20|38831.5|38811.5|38839.1|38799.1|38839.1|38811.5|38831.5|38799.1|3
1740151710000|2025-02-21 15:28:30|38838.9|38798.9|38838.9|38798.9|38838.9|38798.9|38838.9|38798.9|1
1740151720000|2025-02-21 15:28:40|38838.8|38798.8|38838.8|38798.8|38838.9|38798.9|38838.8|38798.8|1
1740151730000|2025-02-21 15:28:50|38836.4|38796.4|38838.7|38798.7|38838.7|38798.7|38833.9|38793.9|1
1740151740000|2025-02-21 15:29:00|38870.9|38830.9|38873.1|38833.1|38873.2|38833.2|38870.9|38830.9|33
1740151750000|2025-02-21 15:29:10|38873.2|38833.2|38855.7|38835.7|38873.2|38838.2|38855.7|38833.2|1
1740151760000|2025-02-21 15:29:20|38853.3|38833.3|38811.1|38771.1|38853.3|38833.3|38808.7|38758.5|4
1740151770000|2025-02-21 15:29:30|38811.2|38771.2|38838.5|38778.5|38842.9|38788.6|38808.6|38771.2|8
1740151780000|2025-02-21 15:29:40|38823.7|38783.7|38811.2|38791.2|38823.7|38791.2|38811.2|38783.7|0
1740151790000|2025-02-21 15:29:50|38811|38791|38800.6|38780.6|38811|38791|38800.6|38780.6|2
1740151800000|2025-02-21 15:30:00|38801.1|38761.1|38766.6|38746.6|38808.7|38761.1|38766.6|38734.1|7
1740151810000|2025-02-21 15:30:10|38764.1|38744.1|38761.9|38721.9|38764.1|38744.1|38759.3|38721.9|3
1740151820000|2025-02-21 15:30:20|38759.5|38719.5|38739.4|38719.4|38759.5|38734.3|38739.4|38714.4|1
1740151830000|2025-02-21 15:30:30|38739.5|38719.5|38741.9|38721.9|38741.9|38721.9|38739.5|38719.5|4
1740151840000|2025-02-21 15:30:40|38754.3|38714.3|38756.8|38736.8|38761.7|38736.8|38754.3|38714.3|8
1740151870000|2025-02-21 15:31:10|38776.6|38736.6|38789.3|38729.3|38789.3|38736.9|38776.6|38729.3|0
1740151880000|2025-02-21 15:31:20|38789.1|38729.1|38759.5|38739.5|38789.1|38739.5|38759.5|38729.1|5
1740151890000|2025-02-21 15:31:30|38749.4|38729.4|38732|38712|38749.4|38729.4|38732|38712|8
1740151900000|2025-02-21 15:31:40|38729.6|38689.6|38709.7|38669.7|38729.6|38689.6|38702.5|38650.1|7
1740151910000|2025-02-21 15:31:50|38712.1|38672.1|38734.7|38674.7|38734.7|38677.2|38712.1|38672.1|2
1740151920000|2025-02-21 15:32:00|38732.1|38692.1|38732.1|38692.1|38732.1|38692.1|38732.1|38692.1|0
1740151930000|2025-02-21 15:32:10|38734.7|38694.7|38747.2|38727.2|38747.2|38727.2|38734.7|38694.7|14
1740151940000|2025-02-21 15:32:20|38776.6|38756.6|38786.9|38766.9|38794.1|38766.9|38776.6|38754.1|11
1740151950000|2025-02-21 15:32:30|38799.3|38759.3|38799.3|38759.3|38799.3|38766.9|38786.9|38759.3|0
1740151960000|2025-02-21 15:32:40|38786.9|38766.9|38786.9|38766.9|38786.9|38766.9|38786.9|38766.9|0
1740151970000|2025-02-21 15:32:50|38799.3|38759.3|38799.3|38759.3|38799.3|38759.3|38799.3|38759.3|0
1740151980000|2025-02-21 15:33:00|38786.9|38766.9|38770.4|38710.4|38786.9|38766.9|38770.4|38710.4|10
1740151990000|2025-02-21 15:33:10|38768|38708|38764.6|38724.6|38769.8|38724.6|38762.1|38707.7|0
1740152000000|2025-02-21 15:33:20|||||||||2
1740152010000|2025-02-21 15:33:30|38779.4|38719.4|38777.1|38757.1|38781.8|38757.1|38777|38719.4|9
1740152020000|2025-02-21 15:33:40|38779.8|38759.8|38789.6|38749.6|38792.1|38762.2|38779.8|38749.6|3
1740152030000|2025-02-21 15:33:50|38792|38752|38792.1|38752.1|38792.1|38752.1|38792|38752|2
1740152040000|2025-02-21 15:34:00|38794.5|38754.5|38799.8|38759.8|38802.1|38762.1|38794.5|38754.5|5
1740152050000|2025-02-21 15:34:10|38799.9|38759.9|38804.8|38744.8|38804.8|38759.9|38792.4|38744.8|4
1740152060000|2025-02-21 15:34:20|38792.4|38752.4|38787.2|38767.2|38794.8|38767.2|38787.2|38752.4|1
1740152070000|2025-02-21 15:34:30|38787.5|38767.5|38787.5|38767.5|38787.5|38767.5|38787.5|38767.5|3
1740152090000|2025-02-21 15:34:50|38792.3|38772.3|38788.2|38748.2|38795|38775|38788.2|38748.2|5
1740152100000|2025-02-21 15:35:00|38787.7|38747.7|38792.4|38752.4|38794.9|38754.9|38787.7|38747.7|4
1740152110000|2025-02-21 15:35:10|38775|38755|38789.7|38749.7|38789.7|38755|38774.8|38749.7|8
1740152130000|2025-02-21 15:35:30|38790|38750|38802.6|38762.6|38802.6|38762.6|38790|38750|2
1740152150000|2025-02-21 15:35:50|38810.1|38770.1|38810.1|38770.1|38810.1|38770.1|38810.1|38770.1|2
1740152160000|2025-02-21 15:36:00|38810.7|38770.7|38861.5|38841.5|38869|38841.5|38810.7|38770.7|3
1740152170000|2025-02-21 15:36:10|38869|38829|38851.5|38831.5|38869|38831.5|38851.5|38829|11
1740152180000|2025-02-21 15:36:20|38846.6|38826.6|38849.2|38809.2|38849.2|38826.6|38841.7|38809.2|2
1740152200000|2025-02-21 15:36:40|38841.6|38821.6|38807.2|38787.2|38841.6|38821.6|38807.2|38787.2|13
1740152210000|2025-02-21 15:36:50|38807.1|38787.1|38802.3|38782.3|38814.7|38787.1|38802.3|38774.7|1
1740152220000|2025-02-21 15:37:00|38801.8|38781.8|38752.2|38712.2|38801.8|38781.8|38752.2|38712.2|14
1740152230000|2025-02-21 15:37:10|38759.6|38699.6|38759.6|38699.6|38759.6|38699.6|38759.6|38699.6|2
1740152240000|2025-02-21 15:37:20|38762|38702|38764.5|38704.5|38764.5|38704.5|38762|38702|3
1740152250000|2025-02-21 15:37:30|38764.6|38704.6|38764.4|38704.4|38764.6|38717|38757|38704.4|0
1740152260000|2025-02-21 15:37:40|38756.8|38716.8|38764.4|38704.4|38764.4|38716.8|38756.8|38704.4|8
1740152270000|2025-02-21 15:37:50|38761.8|38701.8|38759.4|38699.4|38761.8|38701.8|38759.4|38699.4|1
1740152280000|2025-02-21 15:38:00|38744.4|38704.4|38742.1|38702.1|38754.4|38704.4|38742.1|38692.1|3
1740152290000|2025-02-21 15:38:10|38739.4|38699.4|38727.2|38667.2|38739.4|38707.1|38726.9|38667.2|2
1740152310000|2025-02-21 15:38:30|38726.9|38666.9|38726.9|38666.9|38726.9|38666.9|38726.9|38666.9|0
1740152320000|2025-02-21 15:38:40|38729.4|38669.4|38729.4|38669.4|38729.4|38669.4|38729.4|38669.4|2
1740152340000|2025-02-21 15:39:00|38727.3|38687.3|38727.3|38687.3|38727.3|38687.3|38727.3|38687.3|2
1740152350000|2025-02-21 15:39:10|38739.6|38679.6|38737.1|38697.1|38739.6|38697.1|38737.1|38679.6|9
1740152360000|2025-02-21 15:39:20|38734.8|38694.8|38734.8|38694.8|38734.8|38694.8|38734.8|38694.8|0
1740152390000|2025-02-21 15:39:50|38727.1|38707.1|38727.1|38707.1|38727.1|38707.1|38727.1|38707.1|0
1740152440000|2025-02-21 15:40:40|38739.6|38699.6|38739.5|38699.5|38739.6|38699.6|38739.5|38699.5|2
1740152450000|2025-02-21 15:40:50|38727.1|38707.1|38727.1|38707.1|38739.5|38707.1|38727.1|38699.5|0
1740152460000|2025-02-21 15:41:00|38724.7|38704.7|38724.5|38704.5|38724.7|38704.7|38724.5|38704.5|5
1740152470000|2025-02-21 15:41:10|38722.1|38702.1|38724.5|38704.5|38724.5|38704.5|38719.6|38699.6|0
1740152480000|2025-02-21 15:41:20|38722|38702|38719.6|38699.6|38722|38702|38719.6|38699.6|2
1740152490000|2025-02-21 15:41:30|38719.7|38699.7|38729.3|38709.3|38729.3|38709.3|38719.7|38699.7|10
1740152500000|2025-02-21 15:41:40|38736.7|38716.7|38739.3|38699.3|38739.3|38716.7|38734.3|38699.3|12
1740152510000|2025-02-21 15:41:50|38721.9|38701.9|38706.7|38686.7|38721.9|38701.9|38706.7|38686.7|4
1740152530000|2025-02-21 15:42:10|38707.1|38667.1|38706.6|38666.6|38707.1|38667.1|38706.6|38666.6|0
1740152540000|2025-02-21 15:42:20|38706.5|38666.5|38699|38639|38706.5|38666.5|38699|38639|20
1740152550000|2025-02-21 15:42:30|38699.1|38639.1|38669.4|38629.4|38701.5|38642.1|38662.1|38629.4|14
1740152570000|2025-02-21 15:42:50|38657|38637|38657|38637|38657|38637|38657|38637|1
1740152590000|2025-02-21 15:43:10|38656.9|38636.9|38654.3|38634.3|38656.9|38636.9|38654.3|38634.3|2
1740152600000|2025-02-21 15:43:20|||||||||4
1740152610000|2025-02-21 15:43:30|38649.2|38629.2|38649.2|38629.2|38649.2|38629.2|38649.2|38629.2|5
1740152620000|2025-02-21 15:43:40|38653.9|38633.9|38659.3|38619.3|38659.3|38633.9|38653.9|38619.3|0
1740152630000|2025-02-21 15:43:50|38659.5|38619.5|38642|38622|38659.5|38622|38642|38619.5|1
1740152640000|2025-02-21 15:44:00|38637.2|38617.2|38644.6|38604.6|38644.7|38617.2|38637.2|38604.6|1
1740152650000|2025-02-21 15:44:10|38632.1|38612.1|38637.1|38577.1|38639.7|38612.1|38632.1|38577.1|2
1740152670000|2025-02-21 15:44:30|38629.7|38569.7|38634.8|38574.8|38634.8|38582.2|38622.2|38569.7|3
1740152680000|2025-02-21 15:44:40|38627.2|38587.2|38627.2|38587.2|38627.2|38587.2|38627.2|38587.2|1
1740152700000|2025-02-21 15:45:00|38644.4|38604.4|38649.7|38609.7|38649.7|38609.7|38644.4|38604.4|7
1740152710000|2025-02-21 15:45:10|38644.8|38604.8|38637.3|38597.3|38644.8|38604.8|38637.3|38597.3|1
1740152720000|2025-02-21 15:45:20|38637.2|38597.2|38642.3|38602.3|38642.3|38602.3|38637.2|38597.2|6
1740152730000|2025-02-21 15:45:30|38637.1|38617.1|38637.1|38617.1|38637.1|38617.1|38637.1|38617.1|0
1740152740000|2025-02-21 15:45:40|38644.2|38624.2|38642.2|38622.2|38644.6|38624.6|38642.2|38622.2|11
1740152750000|2025-02-21 15:45:50|38644.6|38624.6|38644.4|38624.4|38646.7|38626.7|38644.4|38624.4|2
1740152760000|2025-02-21 15:46:00|38646.7|38626.7|38659.4|38619.4|38659.4|38626.7|38642.1|38614.5|1
1740152770000|2025-02-21 15:46:10|38659.6|38619.6|38662.1|38622.1|38662.1|38622.1|38659.6|38619.6|0
1740152780000|2025-02-21 15:46:20|38659.7|38619.7|38632.1|38612.1|38662.1|38622.4|38632.1|38612.1|14
1740152790000|2025-02-21 15:46:30|38644.5|38604.5|38604.8|38564.8|38644.5|38612.1|38604.8|38564.8|8
1740152800000|2025-02-21 15:46:40|38597.5|38577.5|38597.5|38577.5|38597.5|38577.5|38597.5|38577.5|2
1740152810000|2025-02-21 15:46:50|38609.9|38569.9|38614.9|38554.9|38614.9|38569.9|38607.3|38554.9|4
1740152820000|2025-02-21 15:47:00|38614.8|38554.8|38597.6|38557.6|38614.8|38557.6|38597.6|38554.8|0
1740152830000|2025-02-21 15:47:10|38597.5|38557.5|38592.6|38572.6|38599.9|38572.6|38592.6|38557.5|1
1740152840000|2025-02-21 15:47:20|38592.8|38572.8|38620.1|38580.1|38627.3|38582.3|38592.8|38567.3|2
1740152850000|2025-02-21 15:47:30|38607.5|38587.5|38607.5|38587.5|38607.5|38587.5|38607.5|38587.5|0
1740152860000|2025-02-21 15:47:40|38605.1|38585.1|38595.4|38555.4|38605.1|38585.1|38595.4|38555.4|9
1740152870000|2025-02-21 15:47:50|38609.9|38549.9|38612.3|38552.3|38612.3|38552.3|38609.9|38549.9|0
1740152880000|2025-02-21 15:48:00|38612.5|38552.5|38610.1|38550.1|38612.5|38552.5|38610.1|38550.1|0
1740152890000|2025-02-21 15:48:10|38610|38550|38609.9|38549.9|38610|38557.4|38597.4|38549.8|3
1740152900000|2025-02-21 15:48:20|38597.5|38557.5|38595.1|38555.1|38597.5|38557.5|38595.1|38555.1|0
1740152920000|2025-02-21 15:48:40|38595.2|38555.2|38595.2|38555.2|38595.2|38555.2|38595.2|38555.2|0
1740152940000|2025-02-21 15:49:00|38595.1|38555.1|38595.1|38555.1|38595.1|38555.1|38595.1|38555.1|0
1740152950000|2025-02-21 15:49:10|38582.6|38562.6|38580.1|38560.1|38582.6|38562.6|38580.1|38560.1|2
1740152960000|2025-02-21 15:49:20|38577.5|38557.5|38580.2|38540.2|38580.2|38557.5|38572.7|38540.2|11
1740152970000|2025-02-21 15:49:30|38577.8|38537.8|38577.8|38537.8|38577.8|38537.8|38577.8|38537.8|2
1740152980000|2025-02-21 15:49:40|38575.4|38535.4|38575.4|38535.4|38575.4|38535.4|38575.4|38535.4|1
1740153000000|2025-02-21 15:50:00|38602.1|38542.1|38602.1|38542.1|38602.1|38542.1|38602.1|38542.1|7
1740153010000|2025-02-21 15:50:10|38610|38550|38597.7|38577.7|38610.1|38577.7|38597.7|38550|6
1740153020000|2025-02-21 15:50:20|38610.1|38570.1|38625|38565|38625|38572.6|38610.1|38565|1
1740153030000|2025-02-21 15:50:30|38625.1|38565.1|38622.6|38582.6|38625.1|38582.6|38622.6|38565.1|0
1740153040000|2025-02-21 15:50:40|38640|38580|38657.6|38617.6|38657.6|38617.6|38631.9|38580|52
1740153050000|2025-02-21 15:50:50|38660|38620|38662.6|38622.6|38662.6|38622.6|38660|38620|1
1740153060000|2025-02-21 15:51:00|38665.1|38625.1|38665.1|38625.1|38665.1|38625.1|38665.1|38625.1|0
1740153070000|2025-02-21 15:51:10|38657.5|38637.5|38657.6|38637.6|38657.6|38637.6|38657.5|38637.5|0
1740153080000|2025-02-21 15:51:20|38660.1|38640.1|38699.8|38679.8|38699.8|38679.8|38660.1|38640.1|3
1740153090000|2025-02-21 15:51:30|38699.6|38679.6|38759.8|38719.8|38759.8|38719.8|38699.6|38669.7|12
1740153100000|2025-02-21 15:51:40|38769.4|38729.4|38757.3|38737.3|38769.8|38737.3|38757.3|38729.4|3
1740153110000|2025-02-21 15:51:50|38762.3|38722.3|38762.3|38722.3|38762.3|38722.3|38762.3|38722.3|1
1740153120000|2025-02-21 15:52:00|38765.1|38705.1|38752.3|38712.3|38765.1|38712.3|38752.3|38704.7|1
1740153130000|2025-02-21 15:52:10|38757.2|38717.2|38774.7|38714.7|38774.7|38732|38757.2|38714.7|13
1740153140000|2025-02-21 15:52:20|38767.1|38727.1|38772.2|38732.2|38772.2|38732.2|38767.1|38727.1|1
1740153150000|2025-02-21 15:52:30|||||||||2
1740153160000|2025-02-21 15:52:40|38782.1|38742.1|38779.7|38739.7|38782.1|38742.1|38779.7|38739.7|12
1740153170000|2025-02-21 15:52:50|38779.8|38739.8|38779.8|38739.8|38779.8|38739.8|38779.8|38739.8|1
1740153180000|2025-02-21 15:53:00|38782.4|38742.4|38814.8|38774.8|38819.9|38774.8|38782.4|38742.4|3
1740153190000|2025-02-21 15:53:10|||||||||7
1740153200000|2025-02-21 15:53:20|38812.5|38772.5|38812.6|38772.6|38820.1|38772.6|38812.5|38760.1|2
1740153210000|2025-02-21 15:53:30|38815|38775|38817.9|38777.9|38817.9|38792.5|38809.9|38775|28
1740153220000|2025-02-21 15:53:40|38815.4|38775.4|38815.4|38775.4|38817.9|38777.9|38815.4|38775.4|3
1740153230000|2025-02-21 15:53:50|38817.7|38777.7|38820|38780|38820.1|38787.7|38807.7|38777.7|3
1740153240000|2025-02-21 15:54:00|38807.6|38787.6|38803.1|38763.1|38807.6|38787.6|38797.9|38763.1|4
1740153250000|2025-02-21 15:54:10|38788.3|38768.3|38807.9|38787.9|38807.9|38787.9|38788.3|38755.8|11
1740153260000|2025-02-21 15:54:20|38810.2|38790.2|38807.9|38787.9|38810.2|38790.2|38807.9|38787.9|1
1740153270000|2025-02-21 15:54:30|38805.5|38785.5|38807.9|38787.9|38807.9|38787.9|38805.5|38785.5|1
1740153280000|2025-02-21 15:54:40|38807.8|38787.8|38810.2|38790.2|38810.2|38790.2|38807.8|38787.8|1
1740153290000|2025-02-21 15:54:50|38807.8|38787.8|38807.8|38787.8|38807.8|38787.8|38807.8|38787.8|0
1740153300000|2025-02-21 15:55:00|38805.5|38785.5|38805.5|38785.5|38805.5|38785.5|38805.5|38785.5|1
1740153310000|2025-02-21 15:55:10|38803.1|38763.1|38770.7|38710.7|38803.1|38763.1|38770.7|38710.7|4
1740153320000|2025-02-21 15:55:20|38755.8|38715.8|38760.7|38720.7|38760.7|38730.7|38750.7|38715.8|2
1740153330000|2025-02-21 15:55:30|38753.1|38733.1|38755.4|38735.4|38755.4|38735.4|38753.1|38733.1|0
1740153340000|2025-02-21 15:55:40|38750.7|38730.7|38748.1|38728.1|38750.7|38730.7|38748.1|38728.1|7
1740153350000|2025-02-21 15:55:50|38745.6|38725.6|38743.2|38723.2|38745.6|38725.6|38743.2|38723.2|0
1740153360000|2025-02-21 15:56:00|38738.2|38698.2|38793.5|38753.5|38797.9|38753.5|38723.4|38683.4|16
1740153370000|2025-02-21 15:56:10|38806.1|38746.1|38793.6|38753.6|38806.1|38758.5|38793.5|38746.1|0
1740153380000|2025-02-21 15:56:20|38806|38746|38801|38761|38806|38761|38798.5|38746|0
1740153390000|2025-02-21 15:56:30|38796|38736|38781|38721|38796|38738.4|38778.4|38721|2
1740153400000|2025-02-21 15:56:40|38768.6|38728.6|38792.9|38732.9|38792.9|38743.4|38763.4|38723.7|4
1740153410000|2025-02-21 15:56:50|38795.3|38735.3|38800.5|38740.5|38800.7|38748.3|38788.2|38735.3|0
1740153420000|2025-02-21 15:57:00|38800.7|38740.7|38795.5|38755.5|38800.7|38755.5|38790.7|38740.7|0
1740153430000|2025-02-21 15:57:10|38788|38768|38788|38768|38788|38768|38788|38768|0
1740153450000|2025-02-21 15:57:30|38790.5|38770.5|38778.1|38738.1|38796|38770.5|38778.1|38736|2
1740153470000|2025-02-21 15:57:50|38780.6|38740.6|38780.6|38740.6|38780.6|38740.6|38780.6|38740.6|0
1740153480000|2025-02-21 15:58:00|38778.2|38738.2|38775.9|38735.9|38778.2|38738.2|38773.5|38733.5|3
1740153490000|2025-02-21 15:58:10|38775.7|38735.7|38775.7|38735.7|38775.7|38735.7|38775.7|38735.7|0
1740153500000|2025-02-21 15:58:20|38773.4|38733.4|38758.5|38738.5|38773.4|38738.5|38758.5|38730.9|0
1740153510000|2025-02-21 15:58:30|38758.4|38738.4|38758.4|38738.4|38770.9|38738.4|38758.4|38730.9|1
1740153520000|2025-02-21 15:58:40|38760.7|38740.7|38736.1|38696.1|38765.7|38740.7|38736.1|38696.1|4
1740153530000|2025-02-21 15:58:50|38721.3|38701.3|38733.6|38713.6|38733.6|38713.6|38721.2|38701.2|7
1740153560000|2025-02-21 15:59:20|38741.1|38701.1|38741.1|38701.1|38741.1|38701.1|38741.1|38701.1|0
1740153590000|2025-02-21 15:59:50|38738.6|38698.6|38738.6|38698.6|38738.6|38698.6|38738.6|38698.6|0
1740153600000|2025-02-21 16:00:00|38738.7|38698.7|38733.6|38713.6|38738.7|38713.6|38733.6|38698.7|26
1740153610000|2025-02-21 16:00:10|38769.4|38749.4|38870.7|38810.7|38870.7|38810.7|38769.4|38749.4|8
1740153620000|2025-02-21 16:00:20|38865.6|38825.6|38907.2|38847.2|38910.1|38850.3|38860.6|38825.6|24
1740153630000|2025-02-21 16:00:30|38906.5|38846.5|38867.1|38827.1|38906.5|38847.1|38864.5|38827.1|4
1740153650000|2025-02-21 16:00:50|38900.4|38880.4|38924.4|38864.4|38929|38880.4|38900.4|38861.8|14
1740153660000|2025-02-21 16:01:00|38922|38862|38927.2|38867.2|38927.2|38879.5|38916.9|38862|14
1740153670000|2025-02-21 16:01:10|38924.8|38864.8|38904.7|38884.7|38924.8|38884.7|38897.2|38859.9|2
1740153680000|2025-02-21 16:01:20|38909.6|38889.6|38917|38897|38917|38897|38909.6|38889.6|4
1740153690000|2025-02-21 16:01:30|38929.4|38889.4|38924.7|38864.7|38934.5|38889.4|38924.7|38864.7|11
1740153700000|2025-02-21 16:01:40|38907.6|38867.6|38915.2|38855.2|38915.2|38867.6|38907.6|38855.2|3
1740153710000|2025-02-21 16:01:50|38919.9|38859.9|38915.1|38875.1|38920.3|38875.1|38915.1|38859.9|6
1740153720000|2025-02-21 16:02:00|38915|38875|38939.8|38879.8|38942.3|38896.9|38914.9|38875|7
1740153730000|2025-02-21 16:02:10|38942|38882|38927.2|38887.2|38944.7|38902.3|38922.3|38882|2
1740153740000|2025-02-21 16:02:20|38934.7|38874.7|38927.2|38887.2|38934.7|38887.2|38927.2|38874.7|1
1740153760000|2025-02-21 16:02:40|38927.4|38887.4|38927.4|38887.4|38927.4|38887.4|38927.4|38887.4|1
1740153770000|2025-02-21 16:02:50|38939.8|38879.8|38944.8|38884.8|38944.8|38884.8|38939.8|38879.8|5
1740153790000|2025-02-21 16:03:10|38944.9|38884.9|38944.9|38884.9|38944.9|38884.9|38944.9|38884.9|0
1740153810000|2025-02-21 16:03:30|38942.5|38882.5|38895.3|38855.3|38942.5|38882.5|38895.3|38855.3|6
1740153820000|2025-02-21 16:03:40|38887.6|38867.6|38927.5|38887.5|38927.5|38887.5|38887.6|38865.2|4
1740153830000|2025-02-21 16:03:50|38935.1|38875.1|38932.7|38872.7|38935.1|38875.1|38932.7|38872.7|0
1740153840000|2025-02-21 16:04:00|38930.4|38870.4|38912.9|38872.9|38930.4|38873|38912.9|38865.4|8
1740153850000|2025-02-21 16:04:10|38910.2|38870.2|38912.4|38892.4|38920|38892.4|38902.6|38870.2|3
1740153870000|2025-02-21 16:04:30|38912.5|38892.5|38912.6|38892.6|38920.1|38892.6|38910|38880.1|4
1740153880000|2025-02-21 16:04:40|38915|38895|38908|38888|38915.1|38895.1|38908|38888|7
1740153890000|2025-02-21 16:04:50|38903.1|38883.1|38917.8|38877.8|38917.8|38883.1|38903.1|38877.8|0
1740153900000|2025-02-21 16:05:00|38915.5|38875.5|38915.5|38875.5|38915.5|38875.5|38915.5|38875.5|0
1740153910000|2025-02-21 16:05:10|38915.6|38875.6|38905.7|38865.7|38915.6|38883|38903|38865.7|1
1740153920000|2025-02-21 16:05:20|38903|38863|38915.4|38855.4|38915.4|38867.9|38887.9|38855.4|0
1740153930000|2025-02-21 16:05:30|38915.6|38855.6|38912.8|38872.8|38915.7|38872.8|38908.1|38855.6|2
1740153940000|2025-02-21 16:05:40|38915.2|38875.2|38915.2|38875.2|38915.2|38875.2|38915.2|38875.2|2
1740153950000|2025-02-21 16:05:50|38915.6|38875.6|38932.3|38892.3|38932.3|38892.3|38915.6|38870.3|13
1740153960000|2025-02-21 16:06:00|38932.4|38892.4|38944.6|38904.6|38949.7|38904.6|38932.4|38889.7|1
1740153970000|2025-02-21 16:06:10|38944.5|38904.5|38944.5|38904.5|38944.5|38904.5|38944.5|38904.5|6
1740153980000|2025-02-21 16:06:20|38932.1|38912.1|38939.8|38899.8|38939.8|38912.1|38932.1|38897.3|9
1740153990000|2025-02-21 16:06:30|38937.1|38897.1|38929.9|38889.9|38937.1|38897.1|38929.9|38889.9|5
1740154000000|2025-02-21 16:06:40|38929.5|38889.5|38919.9|38879.9|38929.5|38889.5|38917.5|38865.1|1
1740154010000|2025-02-21 16:06:50|||||||||1
1740154030000|2025-02-21 16:07:10|38914.8|38874.8|38914.9|38874.9|38914.9|38874.9|38914.8|38874.8|0
1740154060000|2025-02-21 16:07:40|38915.2|38875.2|38937.3|38877.3|38937.3|38882.4|38915.2|38875.2|4
1740154070000|2025-02-21 16:07:50|38927.4|38887.4|38927.4|38887.4|38927.4|38887.4|38927.4|38887.4|1
1740154080000|2025-02-21 16:08:00|38924.9|38884.9|38924.9|38884.9|38924.9|38884.9|38924.9|38884.9|0
1740154090000|2025-02-21 16:08:10|38929.9|38869.9|38924.7|38884.7|38929.9|38884.7|38924.7|38869.9|6
1740154100000|2025-02-21 16:08:20|38926.9|38886.9|38941.7|38901.7|38944.5|38901.7|38926.9|38879.5|2
1740154120000|2025-02-21 16:08:40|38946.7|38886.7|38946.7|38886.7|38946.7|38886.7|38946.7|38886.7|5
1740154130000|2025-02-21 16:08:50|38892|38872|38899.6|38859.6|38899.6|38872|38892|38859.6|9
1740154140000|2025-02-21 16:09:00|38899.8|38859.8|38899.8|38859.8|38899.8|38859.8|38899.8|38859.8|5
1740154150000|2025-02-21 16:09:10|38902.1|38862.1|38902.1|38862.1|38902.1|38862.1|38902.1|38862.1|0
1740154160000|2025-02-21 16:09:20|38909.3|38869.3|38902|38862|38909.5|38869.5|38902|38862|0
1740154170000|2025-02-21 16:09:30|38901.9|38861.9|38899.4|38859.4|38901.9|38861.9|38899.4|38859.4|2
1740154180000|2025-02-21 16:09:40|38899.1|38859.1|38879.5|38839.5|38899.1|38859.1|38876.9|38839.5|1
1740154190000|2025-02-21 16:09:50|38874.7|38834.7|38844.7|38804.7|38874.7|38834.7|38844.7|38804.7|9
1740154200000|2025-02-21 16:10:00|38829.9|38809.9|38829.9|38809.9|38829.9|38809.9|38829.9|38809.9|4
1740154210000|2025-02-21 16:10:10|38869.7|38809.7|38859.7|38819.7|38869.7|38824.5|38859.7|38809.7|0
1740154220000|2025-02-21 16:10:20|38857.2|38837.2|38857.2|38837.2|38857.2|38837.2|38857.2|38837.2|0
1740154230000|2025-02-21 16:10:30|||||||||2
1740154240000|2025-02-21 16:10:40|38857|38837|38854.5|38834.5|38857|38837|38854.5|38834.5|1
1740154250000|2025-02-21 16:10:50|38852.1|38832.1|38852.1|38832.1|38852.1|38832.1|38852.1|38832.1|0
1740154260000|2025-02-21 16:11:00|38857.3|38817.3|38852.1|38832.1|38857.3|38832.1|38852.1|38817.3|0
1740154270000|2025-02-21 16:11:10|38852.2|38832.2|38852.2|38832.2|38852.2|38832.2|38852.2|38832.2|5
1740154290000|2025-02-21 16:11:30|38849.8|38829.8|38852.2|38832.2|38852.2|38832.2|38849.7|38829.7|0
1740154300000|2025-02-21 16:11:40|38872.2|38852.2|38919.4|38899.4|38929.6|38899.4|38872.2|38852.2|12
1740154310000|2025-02-21 16:11:50|38919.5|38899.5|38919.5|38899.5|38919.5|38899.5|38919.5|38899.5|1
1740154320000|2025-02-21 16:12:00|38924.4|38884.4|38924.4|38884.4|38924.4|38884.4|38924.4|38884.4|1
1740154330000|2025-02-21 16:12:10|38924.3|38884.3|38902.1|38862.1|38924.3|38889.1|38902.1|38859.5|2
1740154340000|2025-02-21 16:12:20|38902|38862|38897.1|38857.1|38902|38862|38897.1|38857.1|0
1740154350000|2025-02-21 16:12:30|||||||||9
1740154360000|2025-02-21 16:12:40|38901.9|38861.9|38901.9|38861.9|38901.9|38861.9|38901.9|38861.9|3
1740154370000|2025-02-21 16:12:50|38904.3|38864.3|38899.5|38859.5|38904.5|38864.5|38899.5|38859.5|0
1740154380000|2025-02-21 16:13:00|38899.4|38859.4|38901.8|38861.8|38904.2|38871.8|38891.8|38859.3|7
1740154390000|2025-02-21 16:13:10|38891.7|38871.7|38886.7|38866.7|38904.2|38871.8|38886.7|38864|8
1740154400000|2025-02-21 16:13:20|38882|38862|38882|38862|38889.6|38862|38882|38849.6|0
1740154420000|2025-02-21 16:13:40|38889.6|38849.6|38882|38862|38889.6|38862|38882|38849.6|0
1740154430000|2025-02-21 16:13:50|38882.2|38862.2|38899.9|38859.9|38899.9|38862.2|38882.2|38857|0
1740154440000|2025-02-21 16:14:00|38892.3|38872.3|38902.3|38882.3|38902.3|38882.3|38892.3|38872.3|0
1740154450000|2025-02-21 16:14:10|38904.8|38884.8|38914.6|38894.6|38914.6|38894.6|38904.8|38884.8|7
1740154460000|2025-02-21 16:14:20|38914.5|38894.5|38934.4|38894.4|38936.8|38901.8|38914.5|38894.1|7
1740154470000|2025-02-21 16:14:30|38926.9|38886.9|38889.4|38829.4|38926.9|38886.9|38881.8|38829.4|4
1740154480000|2025-02-21 16:14:40|38884.6|38824.6|38879.6|38839.6|38884.6|38839.6|38877|38824.6|0
1740154490000|2025-02-21 16:14:50|38877|38837|38874.6|38834.6|38877|38837|38874.6|38834.6|1
1740154500000|2025-02-21 16:15:00|38867|38847|38867|38847|38874.6|38847|38866.9|38834.6|0
1740154510000|2025-02-21 16:15:10|38874.6|38834.6|38874.6|38834.6|38874.6|38834.6|38874.6|38834.6|0
1740154520000|2025-02-21 16:15:20|38874.4|38834.4|38864.5|38844.5|38874.5|38846.9|38862.1|38834.4|4
1740154530000|2025-02-21 16:15:30|38862|38842|38852.1|38832.1|38864.8|38842|38852.1|38824.8|5
1740154540000|2025-02-21 16:15:40|38859.5|38839.5|38897|38857|38897|38857|38857.1|38837.1|7
1740154550000|2025-02-21 16:15:50|38909.5|38849.5|38906.6|38886.6|38919|38886.6|38901.8|38849.5|4
1740154570000|2025-02-21 16:16:10|38911.6|38871.6|38901.7|38881.7|38911.6|38881.7|38901.7|38869.2|3
1740154580000|2025-02-21 16:16:20|38914.2|38874.2|38916.6|38876.6|38916.6|38876.6|38914.2|38874.2|1
1740154590000|2025-02-21 16:16:30|38914.1|38874.1|38884.7|38844.7|38914.1|38874.1|38881.8|38844.7|4
1740154600000|2025-02-21 16:16:40|38884.6|38844.6|38884.6|38844.6|38884.6|38856.9|38876.9|38844.4|3
1740154610000|2025-02-21 16:16:50|38876.9|38856.9|38876.9|38856.9|38876.9|38856.9|38876.9|38856.9|2
1740154620000|2025-02-21 16:17:00|38891.8|38851.8|38921|38881|38921|38881|38891.8|38851.8|10
1740154630000|2025-02-21 16:17:10|38923.6|38903.6|38948.7|38908.7|38948.7|38913.6|38923.6|38903.6|19
1740154640000|2025-02-21 16:17:20|||||||||1
1740154670000|2025-02-21 16:17:50|38953.9|38893.9|38953.9|38893.9|38953.9|38893.9|38953.9|38893.9|0
1740154680000|2025-02-21 16:18:00|38953.8|38893.8|38948.8|38908.8|38956.2|38921.1|38941.1|38893.8|3
1740154690000|2025-02-21 16:18:10|38948.9|38908.9|38948.8|38908.8|38948.9|38908.9|38948.8|38908.8|2
1740154700000|2025-02-21 16:18:20|38941.3|38921.3|38948.9|38908.9|38948.9|38921.3|38941.3|38908.9|0
1740154710000|2025-02-21 16:18:30|38948.8|38908.8|38948.9|38908.9|38948.9|38908.9|38948.8|38908.8|0
1740154720000|2025-02-21 16:18:40|38953.8|38913.8|38950.8|38930.8|38953.8|38930.8|38946|38913.8|11
1740154730000|2025-02-21 16:18:50|38955.8|38935.8|38980.7|38960.7|38993.2|38965.7|38955.8|38935.8|14
1740154750000|2025-02-21 16:19:10|38975.8|38955.8|39000.2|38980.2|39007.8|38980.2|38975.8|38938.5|18
1740154780000|2025-02-21 16:19:40|39002.8|38982.8|39002.8|38982.8|39002.8|38982.8|39000.4|38980.4|1
1740154800000|2025-02-21 16:20:00|39005.8|38985.8|39008.2|38988.2|39008.2|38988.2|39005.8|38985.8|0
1740154810000|2025-02-21 16:20:10|39013.2|38993.2|39013.2|38993.2|39013.2|38993.2|39013.2|38993.2|0
1740154820000|2025-02-21 16:20:20|39013.1|38993.1|39030.4|39010.4|39042.6|39022.6|39013.1|38993.1|10
1740154830000|2025-02-21 16:20:30|39025.3|39005.3|39042.9|38982.9|39042.9|39005.3|39015.4|38972.5|11
1740154840000|2025-02-21 16:20:40|39037.8|38997.8|39025.4|39005.4|39037.8|39005.4|39025.4|38997.8|1
1740154850000|2025-02-21 16:20:50|39037.8|38997.8|38945.4|38925.4|39037.8|39005.3|38945.3|38925.3|15
1740154860000|2025-02-21 16:21:00|38950.6|38910.6|38953|38913|38953|38928|38938.2|38910.6|18
1740154870000|2025-02-21 16:21:10|38955.6|38915.6|38958|38918|38958|38930.4|38950.4|38915.6|3
1740154880000|2025-02-21 16:21:20|38950.4|38930.4|38945.5|38925.5|38958|38930.4|38943.1|38917.9|1
1740154890000|2025-02-21 16:21:30|38945.4|38925.4|38957.1|38897.1|38957.1|38925.4|38930.4|38890.4|4
1740154900000|2025-02-21 16:21:40|38958|38898|38958|38898|38958|38898|38958|38898|0
1740154910000|2025-02-21 16:21:50|38965.9|38905.9|38968.4|38908.4|38968.4|38908.4|38965.9|38905.9|6
1740154920000|2025-02-21 16:22:00|38960.8|38920.8|38973.2|38913.2|38973.2|38920.8|38960.8|38913.2|1
1740154930000|2025-02-21 16:22:10|||||||||1
1740154940000|2025-02-21 16:22:20|38960.8|38920.8|38958.3|38918.3|38960.8|38920.8|38958.3|38918.3|3
1740154950000|2025-02-21 16:22:30|38940.8|38920.8|38940.1|38920.1|38941|38920.8|38926|38878.5|21
1740154960000|2025-02-21 16:22:40|38969.2|38929.2|38974.7|38934.7|38974.7|38944.8|38964.7|38929.2|1
1740154980000|2025-02-21 16:23:00|38977.1|38937.1|38982.8|38962.8|38982.8|38962.8|38969.7|38937.1|7
1740155000000|2025-02-21 16:23:20|38997.9|38977.9|39000.2|38980.2|39000.3|38980.3|38997.9|38977.9|2
1740155010000|2025-02-21 16:23:30|39022.5|38982.5|39025|39005|39037.5|39005|39022.5|38977.5|1
1740155020000|2025-02-21 16:23:40|39027.4|39007.4|39030|39010|39030|39010|39027.4|39007.4|17
1740155030000|2025-02-21 16:23:50|39032.6|39012.6|39032.6|39012.6|39032.6|39012.6|39032.6|39012.6|1
1740155040000|2025-02-21 16:24:00|39037.9|39017.9|39037.9|39017.9|39037.9|39017.9|39037.9|39017.9|10
1740155050000|2025-02-21 16:24:10|39055.1|39015.1|39055.5|39015.5|39055.5|39015.5|39055.1|39015.1|3
1740155060000|2025-02-21 16:24:20|39052.7|39032.7|39057.9|39017.9|39057.9|39032.8|39052.7|39017.9|11
1740155070000|2025-02-21 16:24:30|39040.2|39020.2|39060|39020|39060|39020.3|39040.2|39017.6|3
1740155080000|2025-02-21 16:24:40|39057.6|39017.6|39062.5|39022.5|39062.5|39022.5|39057.6|39017.6|1
1740155090000|2025-02-21 16:24:50|39057.7|39037.7|39075|39055|39075|39055|39057.7|39037.7|17
1740155100000|2025-02-21 16:25:00|39087.5|39047.5|39087.5|39047.5|39087.5|39055.1|39075.1|39047.5|10
1740155110000|2025-02-21 16:25:10|39075.1|39055.1|39067.6|39027.6|39075.1|39055.1|39067.6|39027.6|6
1740155120000|2025-02-21 16:25:20|39055.2|39035.2|39040.5|39020.5|39060.2|39035.2|39040.5|39017.7|6
1740155130000|2025-02-21 16:25:30|39040.3|39020.3|39060.1|39020.1|39060.1|39020.3|39040.3|39012.7|9
1740155140000|2025-02-21 16:25:40|||||||||1
1740155150000|2025-02-21 16:25:50|39055.3|39015.3|39055.3|39015.3|39055.3|39015.3|39055.3|39015.3|1
1740155160000|2025-02-21 16:26:00|39055.2|39015.2|39055.2|39015.2|39055.2|39015.2|39055.2|39015.2|0
1740155170000|2025-02-21 16:26:10|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|39057.7|39017.7|0
1740155180000|2025-02-21 16:26:20|39055.3|39015.3|39040.4|39000.4|39055.3|39015.3|39040.4|38990.3|9
1740155190000|2025-02-21 16:26:30|||||||||1
1740155210000|2025-02-21 16:26:50|39040.5|39000.5|39064.9|39004.9|39064.9|39015.3|39035.3|39000.5|1
1740155220000|2025-02-21 16:27:00|39065|39005|39052.3|39012.3|39067.5|39020|39052.3|39005|7
1740155230000|2025-02-21 16:27:10|39037.5|39017.5|39024.8|39004.8|39037.5|39017.5|39024.8|38992.5|4
1740155240000|2025-02-21 16:27:20|39025|39005|39056.7|39016.7|39061.9|39016.7|39025|39001.9|12
1740155250000|2025-02-21 16:27:30|39056.8|39016.8|39054|39034|39056.8|39034|39049.2|39016.8|0
1740155260000|2025-02-21 16:27:40|39061.6|39041.6|39061.6|39041.6|39061.6|39041.6|39061.6|39041.6|7
1740155280000|2025-02-21 16:28:00|39064.3|39044.3|39071.9|39031.9|39072|39044.5|39059.7|39027.1|1
1740155290000|2025-02-21 16:28:10|39069.5|39029.5|39096.6|39036.6|39096.6|39044.5|39064.5|39029.5|6
1740155300000|2025-02-21 16:28:20|39089|39049|39091.5|39051.5|39091.5|39051.5|39086.6|39046.6|1
1740155310000|2025-02-21 16:28:30|39091.8|39051.8|39094.2|39054.2|39094.2|39054.2|39091.8|39051.8|20
1740155320000|2025-02-21 16:28:40|39096.7|39056.7|39109.2|39089.2|39111.6|39089.2|39096.7|39051.6|8
1740155330000|2025-02-21 16:28:50|39109.3|39089.3|39133.8|39113.8|39133.8|39113.8|39109.3|39089.3|38
1740155340000|2025-02-21 16:29:00|39133.9|39113.9|39156.7|39116.7|39156.7|39116.8|39128.9|39096.6|19
1740155350000|2025-02-21 16:29:10|39144.3|39124.3|39144.3|39124.3|39144.3|39124.3|39144.3|39124.3|1
1740155370000|2025-02-21 16:29:30|39144.2|39124.2|39152.1|39092.1|39152.1|39124.2|39144.2|39092.1|1
1740155380000|2025-02-21 16:29:40|39137|39097|39136.3|39096.3|39137|39097|39136.3|39096.3|1
1740155390000|2025-02-21 16:29:50|39136.2|39096.2|39136.2|39096.2|39136.2|39096.2|39136.2|39096.2|2
1740155400000|2025-02-21 16:30:00|39139|39099|39126.7|39106.7|39156.7|39108.9|39126.5|39094.2|20
1740155410000|2025-02-21 16:30:10|39126.8|39106.8|39146.9|39106.9|39146.9|39109.6|39126.8|39106.8|4
1740155420000|2025-02-21 16:30:20|39151.5|39111.5|39139.3|39119.3|39151.6|39119.3|39139.3|39106.8|5
1740155430000|2025-02-21 16:30:30|39139.4|39119.4|39144.1|39124.1|39151.8|39126.9|39139.4|39111.8|2
1740155440000|2025-02-21 16:30:40|39151.6|39111.6|39144|39124|39151.6|39124.1|39144|39111.6|1
1740155450000|2025-02-21 16:30:50|39146.8|39106.8|39171.4|39151.4|39171.4|39151.4|39143.9|39106.8|37
1740155460000|2025-02-21 16:31:00|39164|39144|39171.5|39131.5|39171.5|39144|39163.7|39128.9|9
1740155470000|2025-02-21 16:31:10|39163.9|39143.9|39181.2|39161.2|39181.2|39161.2|39163.9|39143.9|5
1740155480000|2025-02-21 16:31:20|39183.6|39163.6|39191|39151|39191.2|39163.6|39183.6|39151|7
1740155490000|2025-02-21 16:31:30|39188.5|39148.5|39196.1|39136.1|39196.1|39148.5|39188.5|39136.1|8
1740155500000|2025-02-21 16:31:40|39191.1|39151.1|39188.6|39168.6|39191.1|39168.6|39183.7|39151.1|5
1740155510000|2025-02-21 16:31:50|39186.2|39166.2|39193.7|39173.7|39193.7|39173.7|39186.2|39166.2|2
1740155520000|2025-02-21 16:32:00|39196.2|39176.2|39201.1|39161.1|39203.8|39181|39196.2|39161.1|4
1740155530000|2025-02-21 16:32:10|39188.9|39148.9|39188.9|39148.9|39188.9|39148.9|39188.9|39148.9|1
1740155540000|2025-02-21 16:32:20|39188.8|39148.8|39186.3|39146.3|39188.8|39148.8|39186.3|39146.3|5
1740155550000|2025-02-21 16:32:30|39186.2|39146.2|39183.8|39143.8|39186.2|39146.2|39183.7|39143.7|2
1740155570000|2025-02-21 16:32:50|39198.7|39138.7|39193.7|39153.7|39201.1|39153.7|39193.5|39138.7|0
1740155580000|2025-02-21 16:33:00|39206.2|39146.2|39198.6|39158.6|39206.2|39158.6|39198.6|39146.2|0
1740155590000|2025-02-21 16:33:10|39203.5|39163.5|39205.8|39165.8|39205.8|39165.8|39203.5|39163.5|1
1740155610000|2025-02-21 16:33:30|39206|39166|39208.9|39148.9|39208.9|39178.5|39198.4|39148.9|3
1740155620000|2025-02-21 16:33:40|39193.8|39153.8|39156.6|39116.6|39201.4|39153.8|39156.6|39116.6|8
1740155630000|2025-02-21 16:33:50|39156.4|39116.4|39156.4|39116.4|39156.4|39116.4|39156.4|39116.4|1
1740155650000|2025-02-21 16:34:10|39151.4|39111.4|39173.2|39133.2|39173.2|39133.2|39146.3|39111.4|5
1740155660000|2025-02-21 16:34:20|39175.6|39135.6|39154.2|39114.2|39175.7|39135.7|39154.2|39114.2|1
1740155670000|2025-02-21 16:34:30|39153.8|39113.8|39146.4|39106.4|39153.8|39113.8|39146.4|39106.4|1
1740155680000|2025-02-21 16:34:40|39146.5|39106.5|39206.2|39146.2|39206.2|39146.2|39146.5|39106.5|23
1740155700000|2025-02-21 16:35:00|39211|39151|39211|39151|39211|39151|39211|39151|1
1740155710000|2025-02-21 16:35:10|39213.5|39153.5|39203.7|39163.7|39216.2|39163.7|39203.7|39151.2|12
1740155720000|2025-02-21 16:35:20|39203.6|39163.6|39211|39171|39211|39181|39200.8|39163.6|37
1740155730000|2025-02-21 16:35:30|39198.5|39178.5|39216|39156|39216|39178.5|39198.5|39156|2
1740155740000|2025-02-21 16:35:40|39211|39151|39184|39124|39211|39161.5|39181.5|39124|10
1740155750000|2025-02-21 16:35:50|39168.9|39128.9|39168.9|39128.9|39168.9|39128.9|39168.9|39128.9|6
1740155760000|2025-02-21 16:36:00|39168.8|39128.8|39168.8|39128.8|39168.8|39128.8|39168.8|39128.8|1
1740155770000|2025-02-21 16:36:10|39168.7|39128.7|39164.1|39104.1|39171.4|39128.7|39164.1|39104.1|3
1740155790000|2025-02-21 16:36:30|39161.6|39101.6|39129.4|39109.4|39161.6|39109.4|39129.4|39101.6|6
1740155800000|2025-02-21 16:36:40|39124.2|39104.2|39114.3|39074.3|39124.2|39104.2|39114.3|39074.3|3
1740155810000|2025-02-21 16:36:50|39111.8|39071.8|39106.9|39066.9|39111.8|39071.8|39106.9|39066.9|2
1740155820000|2025-02-21 16:37:00|39106.8|39066.8|39097|39057|39112|39066.8|39094.6|39046.9|4
1740155830000|2025-02-21 16:37:10|39097.1|39057.1|39094.1|39034.1|39097.1|39057.1|39094.1|39034.1|2
1740155840000|2025-02-21 16:37:20|39074.4|39034.4|39098.6|39038.6|39098.6|39039.4|39059.4|39031.8|8
1740155850000|2025-02-21 16:37:30|39099.4|39039.4|39099.4|39039.4|39101.8|39041.8|39099.4|39039.4|0
1740155860000|2025-02-21 16:37:40|39089.4|39049.4|39089.4|39049.4|39089.4|39049.4|39089.4|39049.4|0
1740155870000|2025-02-21 16:37:50|39101.8|39041.8|39101.8|39041.8|39101.8|39041.8|39101.8|39041.8|1
1740155880000|2025-02-21 16:38:00|39101.9|39041.9|39103.8|39083.8|39104.3|39084.3|39089.4|39041.9|14
1740155890000|2025-02-21 16:38:10|39103.6|39083.6|39106.4|39046.4|39106.4|39083.6|39098.9|39046.4|0
1740155900000|2025-02-21 16:38:20|39091.6|39051.6|39091.6|39051.6|39091.6|39051.6|39091.6|39051.6|0
1740155910000|2025-02-21 16:38:30|39089.1|39049.1|39103.8|39043.8|39103.8|39049.1|39084.2|39043.8|2
1740155920000|2025-02-21 16:38:40|39103.9|39043.9|39071.5|39051.5|39103.9|39053.9|39071.5|39043.9|2
1740155930000|2025-02-21 16:38:50|39071.4|39051.4|39071.4|39051.4|39071.4|39051.4|39069|39049|1
1740155950000|2025-02-21 16:39:10|39071.5|39051.5|39071.5|39051.5|39071.5|39051.5|39071.5|39051.5|1
1740155960000|2025-02-21 16:39:20|||||||||1
1740155970000|2025-02-21 16:39:30|39066.5|39046.5|39064|39044|39066.5|39046.5|39064|39044|3
1740155980000|2025-02-21 16:39:40|39044.3|39024.3|39039.4|39019.4|39044.3|39024.3|39032.1|39012.1|9
1740155990000|2025-02-21 16:39:50|39054.6|39014.6|39067|39007|39067|39014.6|39054.6|39007|4
1740156000000|2025-02-21 16:40:00|39064.1|39024.1|39047.3|39007.3|39066.6|39026.6|39047.3|39007.3|3
1740156010000|2025-02-21 16:40:10|39034.8|39014.8|39032.2|39012.2|39034.8|39014.8|39032.2|39012.2|1
1740156020000|2025-02-21 16:40:20|39029.8|39009.8|39021.9|38981.9|39029.8|39009.8|39019.4|38981.9|61
1740156030000|2025-02-21 16:40:30|39022.1|38982.1|39031.9|38991.9|39039.1|38991.9|39022.1|38979.1|0
1740156050000|2025-02-21 16:40:50|||||||||1
1740156060000|2025-02-21 16:41:00|39032|38992|39036.9|38996.9|39046.9|38999.4|39032|38986.9|0
1740156070000|2025-02-21 16:41:10|39039.5|38999.5|39036.9|38996.9|39039.5|38999.5|39036.9|38996.9|4
1740156080000|2025-02-21 16:41:20|39034.5|38994.5|39024.3|38984.3|39037.1|38994.5|39024.3|38977.1|0
1740156090000|2025-02-21 16:41:30|39022|38982|39021.8|38981.8|39022|38982|39021.8|38981.8|0
1740156100000|2025-02-21 16:41:40|39014.9|38954.9|38992|38952|39017.3|38964.3|38984.3|38952|1
1740156110000|2025-02-21 16:41:50|38996.7|38956.7|38974.3|38934.3|38997|38959.7|38967.5|38927.5|19
1740156120000|2025-02-21 16:42:00|38974.5|38934.5|38999.3|38959.3|38999.3|38959.3|38969.3|38934.5|3
1740156130000|2025-02-21 16:42:10|39014.3|38954.3|39019|38979|39019|38979|39009.1|38954.3|0
1740156140000|2025-02-21 16:42:20|39019.3|38979.3|39019.2|38979.2|39019.3|38979.3|39019.2|38979.2|2
1740156150000|2025-02-21 16:42:30|39031.7|38971.7|39031.7|38971.7|39031.7|38979.2|39019.2|38971.7|0
1740156160000|2025-02-21 16:42:40|39019.2|38979.2|39031.6|38971.6|39031.6|38979.2|39019.2|38971.6|1
1740156170000|2025-02-21 16:42:50|39031.7|38971.7|39024|38984|39031.7|38984|39024|38971.7|4
1740156180000|2025-02-21 16:43:00|39024.1|38984.1|39021.8|38981.8|39024.1|38984.1|39021.7|38981.7|2
1740156190000|2025-02-21 16:43:10|39024.3|38984.3|39029.1|38989.1|39029.1|38989.1|39024.3|38984.3|2
1740156200000|2025-02-21 16:43:20|39034|38994|39029|39009|39034|39009|39029|38994|0
1740156210000|2025-02-21 16:43:30|39056.6|38996.6|39056.7|38996.7|39059.1|38999.1|39056.6|38996.6|3
1740156220000|2025-02-21 16:43:40|||||||||2
1740156230000|2025-02-21 16:43:50|39061.7|39001.7|39061.7|39001.7|39061.7|39001.7|39061.7|39001.7|1
1740156250000|2025-02-21 16:44:10|39061.6|39001.6|39049.2|39009.2|39061.6|39009.2|39049.2|39001.6|1
1740156260000|2025-02-21 16:44:20|39056.7|38996.7|39056.7|38996.7|39056.7|38996.7|39056.7|38996.7|0
1740156270000|2025-02-21 16:44:30|39056.6|38996.6|39053.9|39013.9|39056.6|39013.9|39044.2|38996.6|2
1740156280000|2025-02-21 16:44:40|39056.4|39016.4|39071.5|39011.5|39071.5|39016.4|39056.4|39011.1|1
1740156290000|2025-02-21 16:44:50|39074|39014|39064.1|39004.1|39078.9|39018.9|39064.1|39004.1|5
1740156300000|2025-02-21 16:45:00|39049.1|39009.1|39039|38999|39053.9|39009.1|39039|38993.9|1
1740156310000|2025-02-21 16:45:10|39024.2|39004.2|39019.1|38999.1|39024.2|39004.2|39019.1|38999.1|2
1740156320000|2025-02-21 16:45:20|39014.7|38974.7|39016.8|38956.8|39021.6|38974.7|39014.7|38956.8|9
1740156330000|2025-02-21 16:45:30|39004.4|38964.4|39006.8|38966.8|39006.8|38966.8|39004.4|38964.4|0
1740156340000|2025-02-21 16:45:40|39004|38984|39041.4|39001.4|39041.4|39001.4|39004|38984|10
1740156360000|2025-02-21 16:46:00|39034|39014|39056.1|39016.1|39056.1|39019|39034|39014|1
1740156370000|2025-02-21 16:46:10|39060.9|39020.9|39054|39034|39061.6|39034|39054|39020.9|0
1740156380000|2025-02-21 16:46:20|39054.1|39034.1|39054.1|39034.1|39054.1|39034.1|39054.1|39034.1|3
1740156390000|2025-02-21 16:46:30|39066.6|39026.6|39066.6|39026.6|39066.6|39026.6|39066.6|39026.6|2
1740156400000|2025-02-21 16:46:40|39054.2|39034.2|39054.2|39034.2|39054.2|39034.2|39054.2|39034.2|0
1740156410000|2025-02-21 16:46:50|39054.5|39034.5|39061.7|39041.7|39061.7|39041.7|39054.5|39034.5|4
1740156420000|2025-02-21 16:47:00|39079.1|39039.1|39071.6|39031.6|39079.1|39044.1|39064.1|39031.6|1
1740156430000|2025-02-21 16:47:10|||||||||1
1740156440000|2025-02-21 16:47:20|39069.2|39029.2|39034.3|38994.3|39069.2|39029.2|39031.9|38981.9|10
1740156450000|2025-02-21 16:47:30|39041.9|38981.9|38997|38957|39041.9|38981.9|38994.3|38957|6
1740156460000|2025-02-21 16:47:40|38984.5|38964.5|38984.5|38964.5|38984.5|38964.5|38984.5|38964.5|5
1740156470000|2025-02-21 16:47:50|39011.8|38951.8|39004.3|38964.3|39011.8|38964.3|39004.2|38951.8|1
1740156480000|2025-02-21 16:48:00|38999.4|38959.4|38984.6|38964.6|38999.4|38964.6|38984.6|38959.4|0
1740156500000|2025-02-21 16:48:20|38982|38962|38981.9|38961.9|38986.9|38966.9|38981.9|38961.9|4
1740156510000|2025-02-21 16:48:30|38977|38957|38942.1|38882.1|38977|38957|38931.9|38882.1|16
1740156520000|2025-02-21 16:48:40|38929.7|38889.7|38922|38902|38934.4|38902|38919.5|38889.7|9
1740156530000|2025-02-21 16:48:50|||||||||1
1740156540000|2025-02-21 16:49:00|38919.8|38879.8|38919.8|38879.8|38919.8|38879.8|38919.8|38879.8|13
1740156550000|2025-02-21 16:49:10|38919.6|38879.6|38919.6|38879.6|38919.6|38879.6|38919.6|38879.6|0
1740156560000|2025-02-21 16:49:20|38904.8|38884.8|38902.1|38882.1|38904.8|38884.8|38902.1|38882.1|1
1740156570000|2025-02-21 16:49:30|38899.7|38879.7|38907|38867|38907|38879.7|38899.6|38864.5|8
1740156580000|2025-02-21 16:49:40|38894.6|38874.6|38889.7|38849.7|38907.3|38874.6|38889.7|38844.5|1
1740156590000|2025-02-21 16:49:50|38889.5|38849.5|38894.4|38854.4|38894.5|38869.5|38886.6|38849.5|4
1740156600000|2025-02-21 16:50:00|38901.7|38841.7|38897|38877|38901.7|38877|38892|38841.7|7
1740156610000|2025-02-21 16:50:10|38899.2|38879.2|38949.2|38889.2|38949.2|38889.2|38899.2|38879.2|6
1740156620000|2025-02-21 16:50:20|38956.4|38896.4|38949.2|38909.2|38957|38909.4|38944.4|38896.4|2
1740156630000|2025-02-21 16:50:30|38946.9|38906.9|38946.7|38906.7|38946.9|38906.9|38946.7|38906.7|0
1740156640000|2025-02-21 16:50:40|38944.4|38904.4|38919.4|38899.4|38949.1|38904.4|38919.4|38889|4
1740156650000|2025-02-21 16:50:50|38919.3|38899.3|38949.2|38909.2|38956.5|38909.2|38919.3|38886.7|2
1740156660000|2025-02-21 16:51:00|38954.3|38914.3|38979.1|38919.1|38979.1|38924.1|38954.3|38914.3|2
1740156670000|2025-02-21 16:51:10|38976.7|38916.7|38921.6|38881.6|38976.7|38921.7|38919.2|38872.1|12
1740156680000|2025-02-21 16:51:20|38939.3|38879.3|38939.2|38899.2|38951.7|38904.1|38939.2|38879.3|0
1740156690000|2025-02-21 16:51:30|38941.7|38901.7|38941.7|38901.7|38941.7|38901.7|38941.7|38901.7|0
1740156700000|2025-02-21 16:51:40|38939.2|38899.2|38939.2|38899.2|38939.2|38899.2|38939.2|38899.2|0
1740156710000|2025-02-21 16:51:50|38941.7|38901.7|38934.2|38914.2|38941.7|38914.2|38934.2|38901.7|4
1740156720000|2025-02-21 16:52:00|38963.8|38903.8|38963.8|38903.8|38963.8|38903.8|38963.8|38903.8|0
1740156730000|2025-02-21 16:52:10|38964.1|38904.1|38966.7|38906.7|38966.7|38906.7|38964.1|38904.1|0
1740156740000|2025-02-21 16:52:20|38966.6|38906.6|38961.8|38901.8|38966.6|38906.6|38961.8|38901.8|0
1740156750000|2025-02-21 16:52:30|38961.7|38901.7|38929.4|38909.4|38961.7|38909.4|38929.4|38901.7|1
1740156760000|2025-02-21 16:52:40|38937|38897|38929.3|38909.3|38937|38909.3|38929.3|38897|0
1740156770000|2025-02-21 16:52:50|38936.9|38896.9|38937|38897|38937|38909.3|38929.3|38896.9|0
1740156780000|2025-02-21 16:53:00|38936.9|38896.9|38961.7|38921.7|38961.7|38921.7|38929.3|38896.9|4
1740156800000|2025-02-21 16:53:20|38954.2|38934.2|38954.2|38934.2|38954.2|38934.2|38954.2|38934.2|0
1740156820000|2025-02-21 16:53:40|||||||||1
1740156850000|2025-02-21 16:54:10|38951.8|38931.8|38941.8|38921.8|38954.2|38934.2|38941.8|38921.8|5
1740156860000|2025-02-21 16:54:20|38941.7|38921.7|38914.2|38894.2|38941.7|38921.7|38909.5|38889.5|2
1740156870000|2025-02-21 16:54:30|38921.8|38881.8|38871.6|38851.6|38921.8|38882.2|38869.2|38849.2|7
1740156880000|2025-02-21 16:54:40|38886.5|38846.5|38886.6|38846.6|38889.1|38854.2|38874.2|38846.5|1
1740156890000|2025-02-21 16:54:50|38881.5|38841.5|38844|38824|38884.1|38844.1|38844|38816.5|11
1740156900000|2025-02-21 16:55:00|38841.6|38821.6|38839.1|38819.1|38841.6|38821.6|38839.1|38819.1|11
1740156910000|2025-02-21 16:55:10|38838.9|38818.9|38834.3|38794.3|38838.9|38818.9|38816.7|38793.9|7
1740156920000|2025-02-21 16:55:20|38839.2|38799.2|38824.4|38784.4|38839.3|38799.3|38824.4|38776.8|2
1740156930000|2025-02-21 16:55:30|38824.3|38784.3|38821.8|38781.8|38836.8|38789.3|38821.5|38766.7|4
1740156940000|2025-02-21 16:55:40|38827|38767|38824.6|38764.6|38827|38767|38824.6|38764.6|2
1740156950000|2025-02-21 16:55:50|38826.8|38766.8|38766.9|38706.9|38826.8|38766.8|38759|38706.9|13
1740156960000|2025-02-21 16:56:00|38766.8|38706.8|38766.8|38706.8|38766.8|38706.8|38766.8|38706.8|5
1740156970000|2025-02-21 16:56:10|38766.9|38706.9|38766.9|38706.9|38766.9|38706.9|38766.9|38706.9|1
1740156980000|2025-02-21 16:56:20|38754.4|38734.4|38789.4|38729.4|38789.4|38734.4|38754.4|38726.7|12
1740156990000|2025-02-21 16:56:30|38789.5|38729.5|38789.5|38729.5|38789.5|38729.5|38789.5|38729.5|0
1740157000000|2025-02-21 16:56:40|38787.1|38727.1|38759.6|38739.6|38787.1|38739.6|38759.6|38727.1|5
1740157010000|2025-02-21 16:56:50|38772|38732|38772|38732|38772|38732|38772|38732|1
1740157020000|2025-02-21 16:57:00|38772.1|38732.1|38864.6|38804.6|38864.6|38806.9|38772.1|38732.1|17
1740157030000|2025-02-21 16:57:10|38867|38807|38867|38807|38867|38807|38862.2|38802.2|6
1740157040000|2025-02-21 16:57:20|38854.5|38814.5|38857.1|38797.1|38867|38814.5|38854.5|38797.1|1
1740157050000|2025-02-21 16:57:30|38856.4|38796.4|38856.4|38796.4|38856.4|38796.4|38856.4|38796.4|9
1740157060000|2025-02-21 16:57:40|38861.4|38801.4|38861.9|38801.9|38861.9|38801.9|38861.4|38801.4|5
1740157070000|2025-02-21 16:57:50|38854.3|38814.3|38849.3|38829.3|38854.3|38829.3|38849|38814.3|0
1740157080000|2025-02-21 16:58:00|38861.9|38821.9|38856.7|38836.7|38861.9|38836.8|38854.3|38821.9|3
1740157090000|2025-02-21 16:58:10|38856.8|38836.8|38891.5|38831.5|38891.5|38844.2|38856.8|38831.5|4
1740157100000|2025-02-21 16:58:20|38879|38839|38834.9|38814.9|38879|38844|38834.9|38814.9|7
1740157110000|2025-02-21 16:58:30|38834.6|38814.6|38859.5|38799.5|38859.5|38814.6|38834.6|38799.5|6
1740157120000|2025-02-21 16:58:40|38849|38829|38849.4|38829.4|38849.4|38829.4|38849|38829|0
1740157130000|2025-02-21 16:58:50|38851.9|38831.9|38851.9|38831.9|38851.9|38831.9|38851.9|38831.9|1
1740157150000|2025-02-21 16:59:10|38852|38832|38869.3|38829.3|38869.3|38832|38849.4|38829.1|7
1740157160000|2025-02-21 16:59:20|38864|38844|38871.6|38831.6|38871.6|38844.1|38864|38831.5|8
1740157170000|2025-02-21 16:59:30|38864|38844|38866.6|38846.6|38866.6|38846.6|38864|38844|1
1740157180000|2025-02-21 16:59:40|38866.9|38846.9|38866.9|38846.9|38866.9|38846.9|38866.9|38846.9|0
1740157190000|2025-02-21 16:59:50|38884|38844|38879|38859|38884|38859|38879|38843.9|2
1740157200000|2025-02-21 17:00:00|38881.5|38861.5|38881.5|38861.5|38881.5|38861.5|38879|38859|8
1740157210000|2025-02-21 17:00:10|38883.9|38863.9|38879.1|38859.1|38886.9|38866.5|38879|38846.6|7
1740157220000|2025-02-21 17:00:20|38874.3|38854.3|38878.9|38858.9|38886.5|38858.9|38874.3|38846.5|1
1740157230000|2025-02-21 17:00:30|38879|38859|38879|38859|38879|38859|38879|38859|1
1740157240000|2025-02-21 17:00:40|38881.5|38861.5|38904|38884|38904|38884|38881.5|38861.5|15
1740157250000|2025-02-21 17:00:50|38916.3|38876.3|38901.7|38861.7|38916.5|38876.5|38901.7|38856.5|24
1740157260000|2025-02-21 17:01:00|38916.5|38856.5|38921.3|38861.3|38921.3|38861.3|38916.5|38856.5|4
1740157270000|2025-02-21 17:01:10|38926.1|38866.1|38921.2|38881.2|38926.1|38881.2|38918.7|38866.1|0
1740157280000|2025-02-21 17:01:20|38923.7|38883.7|38918.9|38898.9|38926.4|38898.9|38918.9|38883.7|0
1740157290000|2025-02-21 17:01:30|38931.3|38891.3|38933.7|38893.7|38933.8|38893.8|38931.3|38891.3|2
1740157300000|2025-02-21 17:01:40|38936.3|38896.3|38961.2|38941.2|38961.2|38941.2|38936.2|38896.3|2
1740157310000|2025-02-21 17:01:50|38961.3|38941.3|38958.8|38938.8|38966.4|38941.3|38953.9|38926.3|5
1740157320000|2025-02-21 17:02:00|38971.2|38931.2|38971.2|38931.2|38971.2|38931.2|38971.2|38931.2|0
1740157330000|2025-02-21 17:02:10|38963.9|38943.9|38979.4|38939.4|38996.6|38944.3|38963.9|38931.2|7
1740157340000|2025-02-21 17:02:20|38984.2|38944.2|38979.4|38939.4|38984.2|38944.2|38979.4|38939.4|1
1740157350000|2025-02-21 17:02:30|38979.3|38939.3|39004.2|38944.2|39004.2|38944.2|38979.1|38939.1|12
1740157360000|2025-02-21 17:02:40|39004.3|38944.3|39016.4|38956.4|39016.4|38964|39004|38944.3|4
1740157370000|2025-02-21 17:02:50|39008.8|38968.8|39011.3|38971.3|39011.3|38971.3|39008.8|38968.8|0
1740157380000|2025-02-21 17:03:00|38998.9|38978.9|39006.4|38966.4|39006.4|38978.9|38998.8|38966.4|1
1740157390000|2025-02-21 17:03:10|39011.4|38951.4|39008.9|38948.9|39011.4|38951.4|39008.9|38948.9|0
1740157400000|2025-02-21 17:03:20|39011.3|38951.3|39011.4|38951.4|39011.4|38951.4|39011.3|38951.3|0
1740157410000|2025-02-21 17:03:30|39006.4|38966.4|39006.4|38966.4|39006.4|38966.4|39006.4|38966.4|0
1740157420000|2025-02-21 17:03:40|39001.3|38981.3|39003.8|38983.8|39003.8|38983.8|39001.3|38981.3|2
1740157450000|2025-02-21 17:04:10|39003.7|38983.7|39003.7|38983.7|39003.7|38983.7|39003.7|38983.7|0
1740157480000|2025-02-21 17:04:40|39003.9|38983.9|39003.9|38983.9|39003.9|38983.9|39003.9|38983.9|10
1740157490000|2025-02-21 17:04:50|39018.3|38998.3|39051|39031|39051|39031|39018.3|38998.3|6
1740157500000|2025-02-21 17:05:00|39053.4|39033.4|39053.4|39033.4|39053.4|39033.4|39051|39031|1
1740157510000|2025-02-21 17:05:10|39051|39031|39048.5|39028.5|39051|39031|39048.5|39028.5|2
1740157520000|2025-02-21 17:05:20|39090.2|39030.2|39097.5|39057.5|39097.5|39057.5|39090.2|39030.2|36
1740157530000|2025-02-21 17:05:30|39098.3|39058.3|39098.3|39058.3|39098.3|39058.3|39098.3|39058.3|3
1740157540000|2025-02-21 17:05:40|39110.8|39050.8|39070.9|39050.9|39110.8|39050.9|39070.9|39050.7|7
1740157550000|2025-02-21 17:05:50|39059|39039|39059|39039|39059|39039|39059|39039|8
1740157560000|2025-02-21 17:06:00|39066.1|39026.1|39066.1|39026.1|39066.1|39026.1|39066.1|39026.1|0
1740157570000|2025-02-21 17:06:10|39065.9|39025.9|39063.6|39023.6|39066.1|39026.1|39063.6|39023.6|0
1740157580000|2025-02-21 17:06:20|39076.1|39016.1|39068.6|39028.6|39076.1|39028.6|39068.5|39016.1|0
1740157590000|2025-02-21 17:06:30|39081|39021|39080.9|39040.9|39086.1|39040.9|39078.5|39021|1
1740157600000|2025-02-21 17:06:40|39078.5|39038.5|39100.7|39040.7|39100.7|39048.3|39078.5|39030.9|6
1740157610000|2025-02-21 17:06:50|39088.3|39048.3|39093.3|39053.3|39093.3|39053.3|39088.3|39048.3|5
1740157620000|2025-02-21 17:07:00|39090.9|39050.9|39090.9|39050.9|39090.9|39050.9|39090.9|39050.9|0
1740157630000|2025-02-21 17:07:10|39083.3|39043.3|39078.3|39038.3|39083.3|39043.3|39078.3|39038.3|5
1740157640000|2025-02-21 17:07:20|39083.4|39023.4|39056.1|38996.1|39083.4|39023.4|39048.5|38996.1|3
1740157650000|2025-02-21 17:07:30|39056|38996|39056|38996|39056|38996|39056|38996|0
1740157660000|2025-02-21 17:07:40|39041|39001|39016.5|38976.5|39041|39006.2|39016.5|38973.7|10
1740157670000|2025-02-21 17:07:50|39003.6|38983.6|39008.4|38988.4|39008.4|38988.4|39003.6|38983.6|0
1740157680000|2025-02-21 17:08:00|39011|38991|39028.9|38988.9|39028.9|38991|39011|38988.1|2
1740157690000|2025-02-21 17:08:10|39041.3|38981.3|39041.3|38981.3|39041.3|38981.3|39041.3|38981.3|0
1740157700000|2025-02-21 17:08:20|39041.5|38981.5|39048.6|39008.6|39048.6|39008.6|39041.1|38981.5|7
1740157710000|2025-02-21 17:08:30|39048.7|39008.7|39048.7|39008.7|39048.7|39008.7|39048.7|39008.7|8
1740157730000|2025-02-21 17:08:50|39026.3|39006.3|39038.7|38998.7|39038.7|39006.3|39018.8|38998.7|3
1740157750000|2025-02-21 17:09:10|39038.8|38998.8|39038.8|38998.8|39038.8|38998.8|39038.8|38998.8|0
1740157760000|2025-02-21 17:09:20|||||||||1
1740157770000|2025-02-21 17:09:30|39051.3|38991.3|39048.7|39008.7|39051.3|39008.7|39048.7|38991.3|0
1740157780000|2025-02-21 17:09:40|39053.7|39013.7|39053.7|39013.7|39053.7|39013.7|39053.7|39013.7|3
1740157790000|2025-02-21 17:09:50|39056.2|39016.2|39056.2|39016.2|39056.2|39016.2|39056.2|39016.2|0
1740157800000|2025-02-21 17:10:00|39048.7|39028.7|39053.8|39033.8|39053.8|39033.8|39048.7|39028.7|1
1740157810000|2025-02-21 17:10:10|39053.7|39033.7|39073.6|39033.6|39081.1|39053.6|39053.7|39012|7
1740157820000|2025-02-21 17:10:20|39073.7|39033.7|39073.7|39033.7|39073.7|39033.7|39073.7|39033.7|0
1740157830000|2025-02-21 17:10:30|39081.2|39041.2|39081.2|39041.2|39081.2|39041.2|39081.2|39041.2|0
1740157840000|2025-02-21 17:10:40|39068.8|39048.8|39068.6|39048.6|39068.8|39048.8|39068.6|39048.6|3
1740157850000|2025-02-21 17:10:50|39068.7|39048.7|39073.9|39053.9|39096.1|39063.7|39068.7|39046.3|12
1740157880000|2025-02-21 17:11:20|39091.2|39051.2|39114|39074|39140.7|39080.7|39091.2|39051.2|12
1740157890000|2025-02-21 17:11:30|39113.9|39073.9|39116.3|39076.3|39116.3|39076.3|39113.9|39073.9|0
1740157900000|2025-02-21 17:11:40|39108.7|39088.7|39083.5|39063.5|39108.7|39088.7|39083.5|39063.5|7
1740157920000|2025-02-21 17:12:00|39083.3|39063.3|39083.3|39063.3|39083.3|39063.3|39083.3|39063.3|0
1740157930000|2025-02-21 17:12:10|39085.8|39065.8|39110.3|39070.3|39110.3|39070.3|39085.8|39065.8|2
1740157950000|2025-02-21 17:12:30|39111.1|39071.1|39115.9|39075.9|39115.9|39075.9|39111.1|39071.1|1
1740157960000|2025-02-21 17:12:40|39116|39076|39100.6|39080.6|39116|39080.6|39100.6|39075.7|5
1740157970000|2025-02-21 17:12:50|39098.2|39078.2|39100.8|39060.8|39100.9|39078.2|39098.2|39060.8|1
1740157980000|2025-02-21 17:13:00|39088.5|39068.5|39088.5|39068.5|39096.1|39068.5|39088.5|39056.1|3
1740157990000|2025-02-21 17:13:10|39086|39066|39088.4|39068.4|39088.4|39068.4|39086|39066|0
1740158000000|2025-02-21 17:13:20|39088.5|39068.5|39088.5|39068.5|39088.5|39068.5|39088.5|39068.5|0
1740158010000|2025-02-21 17:13:30|39095.9|39055.9|39065.8|39025.8|39095.9|39068.5|39065.8|39011|6
1740158020000|2025-02-21 17:13:40|39065.9|39025.9|39053.5|39033.5|39065.9|39033.5|39053.5|39025.9|0
1740158030000|2025-02-21 17:13:50|39055.9|39035.9|39060.9|39040.9|39060.9|39040.9|39055.9|39035.9|0
1740158040000|2025-02-21 17:14:00|39075.7|39035.7|39080.8|39040.8|39080.8|39040.8|39075.7|39035.7|1
1740158070000|2025-02-21 17:14:30|39080.9|39040.9|39088.5|39048.5|39088.5|39048.5|39080.9|39040.9|1
1740158080000|2025-02-21 17:14:40|39100.9|39040.9|39088.5|39048.5|39100.9|39048.5|39088.5|39040.9|2
1740158090000|2025-02-21 17:14:50|39088.3|39048.3|39063.7|39043.7|39088.3|39053.5|39063.7|39038.5|1
1740158100000|2025-02-21 17:15:00|39063.5|39043.5|39071|39031|39075.9|39043.5|39063.5|39031|2
1740158120000|2025-02-21 17:15:20|39080.8|39040.8|39076|39036|39080.8|39040.8|39073.5|39033.5|8
1740158130000|2025-02-21 17:15:30|39078.4|39038.4|39081|39041|39081|39041|39078.4|39038.4|0
1740158160000|2025-02-21 17:16:00|39083.4|39043.4|39083.3|39043.3|39083.4|39048.6|39068.6|39043.3|0
1740158170000|2025-02-21 17:16:10|39080.9|39040.9|39080.9|39040.9|39080.9|39040.9|39080.9|39040.9|1
1740158200000|2025-02-21 17:16:40|39073.3|39053.3|39073.3|39053.3|39073.3|39053.3|39073.3|39053.3|0
1740158210000|2025-02-21 17:16:50|39073.4|39053.4|39098.6|39078.6|39098.6|39078.6|39071|39016.4|12
1740158220000|2025-02-21 17:17:00|39111|39071|39116|39076|39116|39083.5|39103.5|39071|0
1740158230000|2025-02-21 17:17:10|39108.4|39088.4|39135.5|39095.5|39138.4|39095.5|39108.4|39075.6|2
1740158240000|2025-02-21 17:17:20|39135.9|39095.9|39140.9|39100.9|39140.9|39108.4|39128.4|39095.9|2
1740158250000|2025-02-21 17:17:30|39141|39101|39085.9|39045.9|39141.1|39106.2|39074|39021.5|17
1740158260000|2025-02-21 17:17:40|39079|39059|39103.9|39063.9|39103.9|39063.9|39079|39056.5|1
1740158270000|2025-02-21 17:17:50|39108.9|39068.9|39113.9|39073.9|39113.9|39073.9|39108.9|39068.9|0
1740158280000|2025-02-21 17:18:00|39114.1|39074.1|39076.5|39036.5|39114.3|39074.3|39064.1|39036.4|6
1740158290000|2025-02-21 17:18:10|39068.9|39048.9|39076.5|39016.5|39086.1|39048.9|39068.9|39016.5|1
1740158300000|2025-02-21 17:18:20|39071.5|39031.5|39071.5|39031.5|39071.5|39031.5|39071.5|39031.5|4
1740158320000|2025-02-21 17:18:40|39071.4|39031.4|39071.4|39031.4|39071.4|39031.4|39071.4|39031.4|0
1740158330000|2025-02-21 17:18:50|||||||||1
1740158350000|2025-02-21 17:19:10|39066.6|39026.6|39081.4|39021.4|39081.4|39029|39066.4|39021.4|4
1740158360000|2025-02-21 17:19:20|39076.2|39036.2|39091.3|39071.3|39091.3|39071.3|39068.6|39036.2|5
1740158370000|2025-02-21 17:19:30|39106.3|39066.3|39108.8|39068.8|39121.3|39068.9|39106.3|39061.2|0
1740158380000|2025-02-21 17:19:40|39111.2|39071.2|39058.7|39038.7|39111.6|39071.2|39058.7|39033.7|5
1740158390000|2025-02-21 17:19:50|||||||||1
1740158400000|2025-02-21 17:20:00|39056.2|39036.2|39056.2|39036.2|39056.2|39036.2|39056.2|39036.2|0
1740158410000|2025-02-21 17:20:10|39053.7|39033.7|39051.1|39031.1|39053.7|39033.7|39051.1|39031.1|2
1740158420000|2025-02-21 17:20:20|39041.2|39021.2|39043.6|39023.6|39043.6|39023.6|39024|39004|4
1740158430000|2025-02-21 17:20:30|39043.9|39023.9|39048.9|39028.9|39048.9|39028.9|39043.9|39023.9|1
1740158440000|2025-02-21 17:20:40|39049|39029|39073.3|39053.3|39080.8|39053.3|39049|39029|3
1740158450000|2025-02-21 17:20:50|39078.6|39038.6|39063.4|39043.4|39078.6|39043.4|39063.4|39038.6|5
1740158460000|2025-02-21 17:21:00|39051.2|39031.2|39051.2|39031.2|39051.2|39031.2|39051.2|39031.2|2
1740158470000|2025-02-21 17:21:10|39040.9|39020.9|39035.9|38995.9|39040.9|39020.9|39033.4|38993.4|2
1740158490000|2025-02-21 17:21:30|39028.4|39008.4|39060.8|39040.8|39060.8|39040.8|39028.4|39008.4|17
1740158500000|2025-02-21 17:21:40|||||||||1
1740158510000|2025-02-21 17:21:50|39063.2|39043.2|39000.7|38980.7|39063.2|39043.2|39000.7|38980.7|15
1740158520000|2025-02-21 17:22:00|38998.2|38978.2|38963.4|38943.4|38998.2|38978.2|38963.3|38930.9|8
1740158530000|2025-02-21 17:22:10|38968.2|38948.2|38960.9|38940.9|38980.8|38953.2|38960.9|38940.8|9
1740158540000|2025-02-21 17:22:20|38958.4|38938.4|38911.1|38871.1|38960.9|38940.9|38911.1|38871.1|9
1740158550000|2025-02-21 17:22:30|38911|38871|38843.6|38823.6|38911|38871|38843.6|38823.6|14
1740158560000|2025-02-21 17:22:40|38838.5|38818.5|38831|38811|38866|38818.5|38831|38806|7
1740158570000|2025-02-21 17:22:50|38833.6|38813.6|38833.6|38813.6|38833.6|38813.6|38833.6|38813.6|2
1740158580000|2025-02-21 17:23:00|38833.7|38813.7|38841|38821|38883.4|38863.4|38831.2|38811.2|42
1740158590000|2025-02-21 17:23:10|38841.1|38821.1|38868.6|38848.6|38876.2|38848.6|38841.1|38821.1|7
1740158600000|2025-02-21 17:23:20|38873.5|38853.5|38908.5|38868.5|38908.5|38873.4|38873.5|38853.5|21
1740158610000|2025-02-21 17:23:30|38915.7|38875.7|38908.4|38888.4|38935.8|38888.4|38903.4|38870.7|18
1740158620000|2025-02-21 17:23:40|38923.4|38883.4|38906.7|38866.7|38936|38888.9|38906.7|38861.7|14
1740158630000|2025-02-21 17:23:50|38909.1|38869.1|38976.1|38916.1|38976.1|38921.2|38909|38869.1|38
1740158640000|2025-02-21 17:24:00|38970.9|38930.9|38933.8|38893.8|38981|38956.1|38933.7|38893.8|40
1740158650000|2025-02-21 17:24:10|38931.5|38891.5|38893.8|38853.8|38931.5|38898.8|38888.8|38853.8|16
1740158660000|2025-02-21 17:24:20|38891.3|38851.3|38851.9|38831.9|38891.3|38856.6|38844.7|38821.9|25
1740158670000|2025-02-21 17:24:30|38854.3|38834.3|38891.6|38851.6|38896|38866.5|38854.3|38834.3|14
1740158680000|2025-02-21 17:24:40|38884|38864|38894.1|38874.1|38894.1|38874.1|38884|38864|11
1740158690000|2025-02-21 17:24:50|38906.5|38866.5|38859.1|38839.1|38911.6|38879.1|38859.1|38821.7|53
1740158700000|2025-02-21 17:25:00|38858.8|38838.8|38873.9|38833.9|38891|38853.7|38858.8|38826.4|14
1740158710000|2025-02-21 17:25:10|38876.3|38836.3|38874.2|38834.2|38891.1|38838.8|38874.2|38826.4|5
1740158720000|2025-02-21 17:25:20|38876.7|38836.7|38894.2|38834.2|38894.2|38836.7|38876.7|38834.2|3
1740158730000|2025-02-21 17:25:30|38891.8|38831.8|38891.8|38831.8|38891.8|38831.8|38891.8|38831.8|1
1740158740000|2025-02-21 17:25:40|38879.4|38839.4|38879.3|38839.3|38879.4|38839.4|38879.3|38839.3|0
1740158750000|2025-02-21 17:25:50|38879.1|38839.1|38871.4|38811.4|38881.3|38839.1|38871.4|38811.4|1
1740158770000|2025-02-21 17:26:10|38868.9|38808.9|38863.7|38823.7|38868.9|38823.7|38863.7|38808.7|0
1740158780000|2025-02-21 17:26:20|38863.8|38823.8|38866.2|38826.2|38866.2|38826.2|38863.8|38823.8|1
1740158790000|2025-02-21 17:26:30|38858.7|38838.7|38861.3|38841.3|38863.8|38843.8|38858.7|38838.7|0
1740158800000|2025-02-21 17:26:40|38861.5|38841.5|38868.7|38848.7|38868.7|38848.7|38861.5|38841.5|3
1740158810000|2025-02-21 17:26:50|38868.9|38848.9|38876.1|38856.1|38876.1|38856.1|38868.9|38848.9|9
1740158820000|2025-02-21 17:27:00|38881.4|38841.4|38883.8|38843.8|38884|38844|38881.4|38841.4|2
1740158830000|2025-02-21 17:27:10|38881.4|38841.4|38868.8|38848.8|38881.4|38848.8|38868.8|38841.3|0
1740158840000|2025-02-21 17:27:20|38881.2|38841.2|38878.7|38838.7|38881.2|38841.2|38878.7|38838.7|0
1740158850000|2025-02-21 17:27:30|38876.3|38836.3|38863.8|38843.8|38876.3|38843.9|38863.8|38836.3|0
1740158860000|2025-02-21 17:27:40|38861.3|38841.3|38858.7|38838.7|38861.3|38841.3|38856.4|38836.4|4
1740158880000|2025-02-21 17:28:00|38856.3|38836.3|38856.3|38816.3|38861.4|38836.3|38856.3|38816.3|2
1740158890000|2025-02-21 17:28:10|38863.9|38823.9|38881.2|38821.2|38881.2|38823.9|38863.9|38816.4|3
1740158900000|2025-02-21 17:28:20|38881.3|38841.3|38871.5|38831.5|38881.3|38846.4|38866.4|38831.5|6
1740158910000|2025-02-21 17:28:30|38869.1|38829.1|38849.1|38829.1|38876.6|38829.2|38849.1|38816.6|7
1740158920000|2025-02-21 17:28:40|38846.6|38826.6|38846.6|38826.6|38846.6|38826.6|38846.6|38826.6|1
1740158930000|2025-02-21 17:28:50|38844.2|38824.2|38844.2|38824.2|38844.2|38824.2|38844.2|38824.2|1
1740158940000|2025-02-21 17:29:00|38849|38829|38841.7|38821.7|38849|38829|38841.7|38821.7|5
1740158950000|2025-02-21 17:29:10|38836.7|38816.7|38831.6|38811.6|38836.7|38816.7|38831.6|38811.6|11
1740158960000|2025-02-21 17:29:20|||||||||6
1740158980000|2025-02-21 17:29:40|||||||||2
1740158990000|2025-02-21 17:29:50|||||||||3
1740159000000|2025-02-21 17:30:00|38829.2|38809.2|38829.2|38809.2|38829.2|38809.2|38829.2|38809.2|2
1740159010000|2025-02-21 17:30:10|38826.8|38806.8|38826.8|38806.8|38826.8|38806.8|38826.8|38806.8|0
1740159020000|2025-02-21 17:30:20|38826.9|38806.9|38827.1|38807.1|38827.1|38807.1|38826.9|38806.9|7
1740159030000|2025-02-21 17:30:30|38829.4|38809.4|38829.4|38809.4|38829.4|38809.4|38824.6|38804.6|8
1740159040000|2025-02-21 17:30:40|38829.6|38809.6|38834.9|38814.9|38834.9|38814.9|38829.6|38809.6|2
1740159050000|2025-02-21 17:30:50|38837.3|38817.3|38862.2|38842.2|38862.2|38842.2|38837.3|38817.3|3
1740159060000|2025-02-21 17:31:00|38867.2|38847.2|38874.7|38854.7|38874.7|38854.7|38867.2|38847.2|2
1740159090000|2025-02-21 17:31:30|38881.8|38861.8|38884.5|38864.5|38884.5|38864.5|38881.8|38861.8|1
1740159100000|2025-02-21 17:31:40|38886.9|38866.9|38914.4|38894.4|38921.9|38894.4|38886.9|38861.9|6
1740159110000|2025-02-21 17:31:50|38919.5|38899.5|38936.9|38896.9|38936.9|38904.4|38919.5|38896.9|2
1740159120000|2025-02-21 17:32:00|38929.2|38909.2|38954.2|38934.2|38961.6|38936.6|38929.2|38909.2|14
1740159130000|2025-02-21 17:32:10|38954.3|38934.3|38954.3|38934.3|38954.3|38934.3|38954.3|38934.3|1
1740159140000|2025-02-21 17:32:20|38951.9|38931.9|38951.6|38931.6|38951.9|38931.9|38951.6|38931.6|1
1740159150000|2025-02-21 17:32:30|38944.4|38924.4|38941.9|38921.9|38944.4|38924.4|38941.9|38921.9|0
1740159160000|2025-02-21 17:32:40|38946.7|38926.7|38944.2|38924.2|38956.6|38926.7|38944.2|38916.6|2
1740159190000|2025-02-21 17:33:10|38941.8|38921.8|38941.6|38921.6|38941.8|38921.8|38941.6|38921.6|2
1740159200000|2025-02-21 17:33:20|38946.8|38906.8|38949.3|38909.3|38949.3|38909.3|38946.8|38906.8|40
1740159210000|2025-02-21 17:33:30|38949.4|38909.4|38963.8|38943.8|38971.5|38943.8|38949.4|38901.9|12
1740159220000|2025-02-21 17:33:40|38966.3|38946.3|38948.8|38928.8|38966.3|38946.3|38948.8|38928.8|5
1740159240000|2025-02-21 17:34:00|38946.5|38926.5|38946.5|38926.5|38946.5|38926.5|38946.5|38926.5|0
1740159250000|2025-02-21 17:34:10|38944|38924|38938.7|38918.7|38944|38924|38938.7|38918.7|1
1740159270000|2025-02-21 17:34:30|38933.8|38913.8|38933.8|38913.8|38933.8|38913.8|38933.8|38913.8|0
1740159280000|2025-02-21 17:34:40|38931.1|38911.1|38928.5|38908.5|38931.1|38911.1|38928.5|38908.5|0
1740159300000|2025-02-21 17:35:00|38928.6|38908.6|38931.2|38911.2|38931.2|38911.2|38928.6|38908.6|2
1740159310000|2025-02-21 17:35:10|38933.8|38913.8|38933.8|38913.8|38933.8|38913.8|38933.8|38913.8|1
1740159320000|2025-02-21 17:35:20|38951|38911|38951|38931|38951.1|38931|38943.7|38911|6
1740159330000|2025-02-21 17:35:30|38951.2|38931.2|38939.2|38919.2|38951.2|38931.2|38939.2|38919.2|5
1740159340000|2025-02-21 17:35:40|38916.7|38896.7|38929.3|38889.3|38929.3|38896.7|38899.5|38859.5|14
1740159350000|2025-02-21 17:35:50|38931.7|38891.7|38939.3|38899.3|38939.3|38899.3|38931.7|38891.7|0
1740159360000|2025-02-21 17:36:00|38939.4|38899.4|38941.8|38901.8|38941.8|38901.8|38939.4|38899.4|1
1740159370000|2025-02-21 17:36:10|38929.4|38909.4|38944.4|38904.4|38944.4|38909.5|38929.4|38904.4|8
1740159380000|2025-02-21 17:36:20|38946.8|38906.8|38951.7|38911.7|38951.7|38919.2|38939.2|38906.8|1
1740159390000|2025-02-21 17:36:30|38951.8|38911.8|38951.8|38911.8|38951.8|38911.8|38951.8|38911.8|0
1740159400000|2025-02-21 17:36:40|38956.8|38916.8|38961.6|38921.6|38961.6|38929.3|38949.1|38916.8|1
1740159410000|2025-02-21 17:36:50|38954|38934|38954|38934|38954|38934|38954|38934|0
1740159420000|2025-02-21 17:37:00|38954.1|38934.1|38951.6|38931.6|38954.1|38934.1|38951.6|38931.6|0
1740159430000|2025-02-21 17:37:10|38949.3|38929.3|38956.6|38916.6|38956.6|38929.3|38949.1|38916.6|3
1740159450000|2025-02-21 17:37:30|38951.4|38931.4|38951.4|38931.4|38951.4|38931.4|38951.4|38931.4|5
1740159480000|2025-02-21 17:38:00|||||||||4
1740159500000|2025-02-21 17:38:20|||||||||4
1740159510000|2025-02-21 17:38:30|38941.4|38921.4|38943.9|38903.9|38944|38921.4|38941.4|38903.9|3
1740159520000|2025-02-21 17:38:40|38941.5|38901.5|38926.4|38906.4|38941.5|38906.6|38926.4|38901.5|1
1740159550000|2025-02-21 17:39:10|38941.4|38901.4|38946.4|38906.4|38946.4|38906.4|38941.4|38901.4|1
1740159560000|2025-02-21 17:39:20|38933.9|38913.9|38933.9|38913.9|38933.9|38913.9|38933.9|38913.9|1
1740159570000|2025-02-21 17:39:30|38926.4|38906.4|38917|38877|38926.4|38906.4|38917|38877|14
1740159580000|2025-02-21 17:39:40|38921.7|38881.7|38921.7|38881.7|38921.7|38881.7|38921.6|38881.6|0
1740159610000|2025-02-21 17:40:10|38931.3|38891.3|38931.4|38891.4|38931.4|38891.4|38931.3|38891.3|5
1740159630000|2025-02-21 17:40:30|38931.6|38891.6|38926.7|38906.7|38931.6|38906.7|38924.3|38891.6|0
1740159650000|2025-02-21 17:40:50|38926.9|38906.9|38926.9|38906.9|38926.9|38906.9|38926.9|38906.9|0
1740159660000|2025-02-21 17:41:00|38929.2|38909.2|38929.1|38909.1|38936.7|38909.2|38929.1|38896.7|1
1740159680000|2025-02-21 17:41:20|38929.2|38909.2|38929.2|38909.2|38929.2|38909.2|38929.2|38909.2|1
1740159690000|2025-02-21 17:41:30|38944.1|38904.1|38944.1|38904.1|38944.1|38904.1|38944.1|38904.1|1
1740159700000|2025-02-21 17:41:40|38946.6|38906.6|38946.6|38906.6|38946.6|38906.6|38946.6|38906.6|0
1740159710000|2025-02-21 17:41:50|||||||||7
1740159720000|2025-02-21 17:42:00|38927|38907|38927|38907|38927|38907|38927|38907|0
1740159730000|2025-02-21 17:42:10|38926.8|38906.8|38922|38902|38926.8|38906.8|38922|38902|1
1740159750000|2025-02-21 17:42:30|38919.6|38899.6|38919.6|38899.6|38919.6|38899.6|38919.6|38899.6|5
1740159760000|2025-02-21 17:42:40|38917.3|38897.3|38917.3|38897.3|38917.3|38897.3|38917.3|38897.3|0
1740159770000|2025-02-21 17:42:50|38917.2|38897.2|38902.7|38862.7|38917.2|38897.2|38902.7|38862.7|63
1740159780000|2025-02-21 17:43:00|38897.8|38857.8|38885.3|38865.3|38897.8|38865.3|38885.3|38857.8|0
1740159800000|2025-02-21 17:43:20|38875.3|38855.3|38865.2|38845.2|38875.3|38855.3|38865.2|38845.2|7
1740159810000|2025-02-21 17:43:30|||||||||1
1740159820000|2025-02-21 17:43:40|38860.3|38840.3|38860.3|38840.3|38860.3|38840.3|38860.3|38840.3|1
1740159830000|2025-02-21 17:43:50|38862.8|38842.8|38862.8|38842.8|38862.8|38842.8|38862.8|38842.8|0
1740159840000|2025-02-21 17:44:00|38867.9|38847.9|38870.4|38850.4|38870.4|38850.4|38867.9|38847.9|3
1740159850000|2025-02-21 17:44:10|38870.6|38850.6|38880.2|38860.2|38880.2|38860.2|38870.6|38850.6|4
1740159860000|2025-02-21 17:44:20|38880.4|38860.4|38895.4|38835.4|38898|38860.4|38880.4|38835.4|9
1740159880000|2025-02-21 17:44:40|38875.9|38835.9|38873|38833|38875.9|38835.9|38873|38833|1
1740159890000|2025-02-21 17:44:50|38865.4|38845.4|38860.5|38840.5|38873|38845.4|38860.5|38832.9|10
1740159900000|2025-02-21 17:45:00|38860.6|38840.6|38858.1|38838.1|38860.6|38840.6|38858.1|38838.1|9
1740159910000|2025-02-21 17:45:10|38858.2|38838.2|38880.6|38840.6|38888.2|38840.6|38858.2|38827.8|10
1740159920000|2025-02-21 17:45:20|38880.8|38840.8|38878.1|38838.1|38893.2|38840.8|38878.1|38833.2|3
1740159930000|2025-02-21 17:45:30|38865.7|38825.7|38848.3|38828.3|38865.7|38831|38848.3|38825.7|2
1740159950000|2025-02-21 17:45:50|38845.8|38825.8|38845.8|38825.8|38853.5|38825.8|38845.8|38813.3|8
1740159960000|2025-02-21 17:46:00|38851|38831|38851|38831|38851|38831|38851|38831|5
1740159970000|2025-02-21 17:46:10|38850.9|38830.9|38855.7|38835.7|38855.7|38835.7|38850.9|38830.9|1
1740159980000|2025-02-21 17:46:20|38856.3|38836.3|38880.6|38840.6|38888|38855.6|38856.3|38836.3|9
1740159990000|2025-02-21 17:46:30|38865.8|38845.8|38865.9|38845.9|38865.9|38845.9|38865.8|38845.8|4
1740160000000|2025-02-21 17:46:40|38873.1|38853.1|38875.8|38855.8|38875.8|38855.8|38873.1|38853.1|1
1740160010000|2025-02-21 17:46:50|38898.2|38858.2|38885.6|38865.6|38898.2|38865.7|38885.6|38858.2|2
1740160020000|2025-02-21 17:47:00|38885.5|38865.5|38885.5|38865.5|38885.5|38865.5|38885.5|38865.5|0
1740160030000|2025-02-21 17:47:10|38878|38858|38880.7|38840.7|38883.1|38858|38878|38840.7|3
1740160050000|2025-02-21 17:47:30|38865.9|38845.9|38865.8|38845.8|38878.2|38845.9|38865.7|38838.1|3
1740160060000|2025-02-21 17:47:40|38865.7|38845.7|38868.1|38848.1|38868.1|38848.1|38865.7|38845.7|2
1740160070000|2025-02-21 17:47:50|38870.5|38850.5|38870.5|38850.5|38870.5|38850.5|38870.5|38850.5|4
1740160080000|2025-02-21 17:48:00|38870.8|38850.8|38880.6|38860.6|38880.6|38860.6|38870.8|38850.8|0
1740160090000|2025-02-21 17:48:10|38890.4|38870.4|38917.2|38877.2|38917.2|38877.2|38890.4|38870.4|2
1740160110000|2025-02-21 17:48:30|38905.1|38885.1|38907.6|38887.6|38907.6|38887.6|38905.1|38885.1|1
1740160120000|2025-02-21 17:48:40|38907.4|38887.4|38907.4|38887.4|38907.4|38887.4|38907.4|38887.4|2
1740160130000|2025-02-21 17:48:50|38905|38885|38899.9|38879.9|38905|38885|38899.9|38879.9|0
1740160140000|2025-02-21 17:49:00|38899.7|38879.7|38887.7|38867.7|38899.7|38879.7|38887.7|38867.7|4
1740160150000|2025-02-21 17:49:10|38887.5|38867.5|38887.5|38867.5|38887.5|38867.5|38887.5|38867.5|0
1740160170000|2025-02-21 17:49:30|38885|38865|38880.2|38860.2|38885|38865|38880.2|38860.2|1
1740160180000|2025-02-21 17:49:40|38877.8|38857.8|38877.8|38857.8|38877.8|38857.8|38877.8|38857.8|1
1740160200000|2025-02-21 17:50:00|||||||||2
1740160230000|2025-02-21 17:50:30|38892.9|38852.9|38910.2|38870.2|38910.2|38870.2|38892.9|38852.9|2
1740160240000|2025-02-21 17:50:40|38907.8|38867.8|38895.4|38875.4|38907.8|38875.4|38895.4|38867.8|0
1740160260000|2025-02-21 17:51:00|38907.8|38867.8|38895.4|38875.4|38907.8|38875.6|38895.4|38867.8|6
1740160270000|2025-02-21 17:51:10|38895.3|38875.3|38895.2|38875.2|38907.7|38875.3|38895.2|38867.6|1
1740160300000|2025-02-21 17:51:40|38897.6|38877.6|38897.6|38877.6|38897.6|38877.6|38897.6|38877.6|0
1740160310000|2025-02-21 17:51:50|38897.7|38877.7|38897.7|38877.7|38897.7|38877.7|38897.7|38877.7|0
1740160330000|2025-02-21 17:52:10|38897.6|38877.6|38885|38865|38897.6|38877.6|38885|38865|3
1740160350000|2025-02-21 17:52:30|||||||||1
1740160360000|2025-02-21 17:52:40|||||||||1
1740160370000|2025-02-21 17:52:50|38889.7|38869.7|38889.9|38869.9|38889.9|38869.9|38889.7|38869.7|4
1740160380000|2025-02-21 17:53:00|38892.4|38872.4|38900|38880|38900|38880|38892.4|38872.4|1
1740160430000|2025-02-21 17:53:50|38902.3|38882.3|38904.6|38884.6|38904.6|38884.6|38902.2|38882.2|0
1740160440000|2025-02-21 17:54:00|38904.7|38884.7|38904.7|38884.7|38904.7|38884.7|38904.7|38884.7|0
1740160470000|2025-02-21 17:54:30|38907.1|38887.1|38911.8|38891.8|38912.1|38892.1|38907.1|38887.1|11
1740160480000|2025-02-21 17:54:40|38904.6|38884.6|38904.6|38884.6|38904.6|38884.6|38904.6|38884.6|0
1740160500000|2025-02-21 17:55:00|38902.2|38882.2|38904.5|38884.5|38904.6|38884.6|38902.1|38882.1|0
1740160510000|2025-02-21 17:55:10|38902.2|38882.2|38882.6|38862.6|38904.6|38884.6|38882.6|38862.6|11
1740160520000|2025-02-21 17:55:20|38902.1|38862.1|38907.6|38887.6|38909.9|38889.9|38902.1|38862.1|12
1740160530000|2025-02-21 17:55:30|38907.4|38887.4|38907.4|38887.4|38907.4|38887.4|38907.4|38887.4|0
1740160550000|2025-02-21 17:55:50|38912.7|38872.7|38907.4|38867.4|38912.7|38880.1|38899.9|38867.4|16
1740160570000|2025-02-21 17:56:10|38909.8|38869.8|38914.7|38874.7|38914.7|38874.7|38909.8|38869.8|0
1740160580000|2025-02-21 17:56:20|38912.2|38872.2|38912.2|38872.2|38912.2|38872.2|38912.2|38872.2|0
1740160590000|2025-02-21 17:56:30|38914.7|38874.7|38909.5|38889.5|38917.1|38889.5|38909.5|38874.7|0
1740160610000|2025-02-21 17:56:50|38907|38887|38907|38887|38907|38887|38907|38887|6
1740160620000|2025-02-21 17:57:00|38907.2|38887.2|38909.6|38889.6|38909.6|38889.6|38907.2|38887.2|8
1740160630000|2025-02-21 17:57:10|38912.1|38892.1|38912.2|38892.2|38912.2|38892.2|38912.1|38892.1|6
1740160640000|2025-02-21 17:57:20|38914.6|38894.6|38939.6|38919.6|38947.2|38919.6|38914.6|38894.6|12
1740160670000|2025-02-21 17:57:50|38939.7|38919.7|38947.5|38887.5|38949.9|38919.7|38915.6|38887.5|19
1740160680000|2025-02-21 17:58:00|38949.9|38889.9|38947.4|38907.4|38949.9|38907.4|38947.4|38889.9|0
1740160690000|2025-02-21 17:58:10|||||||||1
1740160710000|2025-02-21 17:58:30|38934.9|38914.9|38934.9|38914.9|38934.9|38914.9|38934.9|38914.9|1
1740160750000|2025-02-21 17:59:10|38934.8|38914.8|38934.8|38914.8|38934.8|38914.8|38932.3|38912.3|0
1740160790000|2025-02-21 17:59:50|38929.9|38909.9|38929.9|38909.9|38929.9|38909.9|38929.9|38909.9|2
1740160800000|2025-02-21 18:00:00|38927.3|38907.3|38927.2|38907.2|38927.3|38907.3|38924.8|38904.8|0
1740160810000|2025-02-21 18:00:10|38927.3|38907.3|38927.3|38907.3|38927.3|38907.3|38927.3|38907.3|0
1740160820000|2025-02-21 18:00:20|38927.5|38887.5|38922.7|38862.7|38927.5|38890|38900.3|38862.5|12
1740160830000|2025-02-21 18:00:30|38922.8|38862.8|38919.8|38899.8|38922.8|38899.8|38919.8|38862.8|8
1740160840000|2025-02-21 18:00:40|38922.2|38902.2|38927.2|38907.2|38932.4|38907.2|38922.2|38892.4|4
1740160850000|2025-02-21 18:00:50|38929.5|38909.5|38929.7|38909.7|38929.7|38909.7|38929.5|38909.5|1
1740160860000|2025-02-21 18:01:00|38932.2|38912.2|38936.9|38916.9|38944.4|38924.4|38932.2|38912.2|16
1740160870000|2025-02-21 18:01:10|38936.8|38916.8|38954.4|38914.4|38954.4|38916.8|38934.4|38911.8|6
1740160880000|2025-02-21 18:01:20|38956.8|38916.8|38946.8|38906.8|38956.8|38924.4|38944.4|38906.8|9
1740160890000|2025-02-21 18:01:30|38944.3|38904.3|38946.2|38926.2|38949.1|38926.2|38943.9|38904.3|2
1740160900000|2025-02-21 18:01:40|38943.9|38923.9|38943.9|38923.9|38951.5|38923.9|38943.9|38911.5|8
1740160910000|2025-02-21 18:01:50|38941.5|38921.5|38939|38919|38941.5|38921.5|38939|38919|2
1740160920000|2025-02-21 18:02:00|38938.9|38918.9|38941.5|38901.5|38941.5|38918.9|38936.2|38901.5|2
1740160950000|2025-02-21 18:02:30|38941.3|38901.3|38919.3|38899.3|38941.3|38908.8|38919.3|38899.3|2
1740160960000|2025-02-21 18:02:40|38919.1|38899.1|38921.6|38881.6|38921.6|38899.1|38914.3|38881.6|1
1740160970000|2025-02-21 18:02:50|38921.7|38881.7|38923.7|38903.7|38929|38903.7|38921.7|38881.7|1
1740160980000|2025-02-21 18:03:00|38924.1|38904.1|38936.6|38896.6|38936.6|38904.1|38924.1|38896.5|0
1740160990000|2025-02-21 18:03:10|38939.1|38899.1|38939.1|38899.1|38939.1|38899.1|38939.1|38899.1|3
1740161000000|2025-02-21 18:03:20|38951.5|38891.5|38951.5|38891.5|38951.5|38891.5|38951.5|38891.5|0
1740161010000|2025-02-21 18:03:30|38951.7|38891.7|38946.9|38906.9|38952|38906.9|38946.9|38891.7|0
1740161020000|2025-02-21 18:03:40|38949.3|38909.3|38949.3|38909.3|38961.7|38909.3|38949.3|38901.7|0
1740161030000|2025-02-21 18:03:50|38944.2|38904.2|38924.4|38904.4|38944.2|38909.4|38924.4|38901.8|2
1740161040000|2025-02-21 18:04:00|38921.9|38901.9|38909.5|38889.5|38922.2|38901.9|38909.5|38877|9
1740161050000|2025-02-21 18:04:10|38904.6|38884.6|38904.6|38884.6|38904.6|38884.6|38904.6|38884.6|0
1740161060000|2025-02-21 18:04:20|38902.2|38882.2|38907.1|38867.1|38907.1|38882.2|38902.2|38867.1|2
1740161070000|2025-02-21 18:04:30|38899.5|38879.5|38899.5|38879.5|38899.5|38879.5|38899.5|38879.5|2
1740161080000|2025-02-21 18:04:40|38917|38877|38917|38877|38917|38877|38917|38877|0
1740161090000|2025-02-21 18:04:50|38917.1|38877.1|38907.2|38867.2|38917.1|38879.8|38899.8|38867.2|1
1740161100000|2025-02-21 18:05:00|38907.1|38867.1|38884.8|38864.8|38907.1|38867.1|38884.8|38857.3|2
1740161110000|2025-02-21 18:05:10|38892.3|38852.3|38892.2|38852.2|38892.3|38852.3|38892.2|38852.2|0
1740161120000|2025-02-21 18:05:20|38889.8|38849.8|38862.4|38842.4|38897.2|38849.8|38862.4|38837.2|12
1740161130000|2025-02-21 18:05:30|38862.1|38842.1|38854.9|38834.9|38867.3|38842.1|38854.9|38827.3|8
1740161140000|2025-02-21 18:05:40|38867.7|38827.7|38867.7|38827.7|38867.7|38827.7|38867.7|38827.7|3
1740161150000|2025-02-21 18:05:50|38879.9|38839.9|38887.4|38847.4|38887.4|38850.1|38870.1|38839.9|1
1740161160000|2025-02-21 18:06:00|38887.5|38847.5|38890.2|38850.2|38902.5|38850.2|38887.5|38842.5|0
1740161170000|2025-02-21 18:06:10|38890|38850|38887.7|38847.7|38890|38850|38887.7|38847.7|1
1740161200000|2025-02-21 18:06:40|38887.8|38847.8|38882.7|38862.7|38887.8|38862.7|38875.4|38847.8|3
1740161210000|2025-02-21 18:06:50|||||||||4
1740161230000|2025-02-21 18:07:10|38875.5|38855.5|38835.4|38815.4|38875.5|38855.5|38830.6|38810.6|22
1740161240000|2025-02-21 18:07:20|38842.9|38802.9|38842.9|38802.9|38842.9|38802.9|38842.9|38802.9|1
1740161250000|2025-02-21 18:07:30|38843|38803|38837.8|38817.8|38843|38817.8|38837.8|38803|0
1740161260000|2025-02-21 18:07:40|38855.4|38815.4|38855.4|38815.4|38855.4|38815.4|38855.4|38815.4|5
1740161270000|2025-02-21 18:07:50|38852.9|38812.9|38852.9|38812.9|38852.9|38812.9|38852.9|38812.9|0
1740161280000|2025-02-21 18:08:00|38855.3|38815.3|38855.3|38815.3|38855.3|38815.3|38855.3|38815.3|1
1740161290000|2025-02-21 18:08:10|38857.8|38817.8|38857.8|38817.8|38857.8|38817.8|38857.8|38817.8|0
1740161310000|2025-02-21 18:08:30|38857.7|38817.7|38857.7|38817.7|38857.7|38817.7|38857.7|38817.7|0
1740161320000|2025-02-21 18:08:40|38850.1|38830.1|38862.6|38822.6|38862.6|38830.1|38850.1|38822.6|0
1740161330000|2025-02-21 18:08:50|38867.6|38827.6|38867.6|38827.6|38867.6|38827.6|38867.6|38827.6|0
1740161340000|2025-02-21 18:09:00|38860|38840|38885.1|38845.1|38885.1|38845.1|38860|38840|3
1740161350000|2025-02-21 18:09:10|38882.7|38842.7|38882.7|38842.7|38882.7|38842.7|38882.7|38842.7|0
1740161370000|2025-02-21 18:09:30|38875.1|38855.1|38887.7|38847.7|38887.7|38855.2|38875.1|38847.7|3
1740161380000|2025-02-21 18:09:40|38890.2|38850.2|38885.1|38865.1|38892.6|38865.1|38885.1|38850.2|0
1740161390000|2025-02-21 18:09:50|38887.6|38867.6|38887.6|38867.6|38887.6|38867.6|38885.2|38865.2|5
1740161400000|2025-02-21 18:10:00|38885.2|38865.2|38882.8|38862.8|38885.2|38865.2|38882.8|38862.8|0
1740161410000|2025-02-21 18:10:10|38880.5|38860.5|38915.3|38895.3|38915.3|38895.3|38880.5|38848.1|14
1740161420000|2025-02-21 18:10:20|38927.6|38907.6|38962.3|38922.3|38962.3|38929.9|38927.6|38907.6|13
1740161430000|2025-02-21 18:10:30|38949.9|38929.9|38957|38917|38962.3|38929.9|38949.9|38902.3|7
1740161460000|2025-02-21 18:11:00|38949.5|38929.5|38930|38910|38949.8|38929.5|38930|38902.6|3
1740161470000|2025-02-21 18:11:10|38929.8|38909.8|38942.3|38882.3|38942.6|38909.8|38929.8|38882.3|3
1740161480000|2025-02-21 18:11:20|38942.4|38882.4|38942.4|38882.4|38942.4|38882.4|38942.4|38882.4|0
1740161490000|2025-02-21 18:11:30|38942.3|38882.3|38937.3|38897.3|38942.3|38897.3|38934.8|38882.3|8
1740161500000|2025-02-21 18:11:40|38937.4|38897.4|38937.4|38897.4|38937.4|38897.4|38937.4|38897.4|0
1740161520000|2025-02-21 18:12:00|38925|38905|38922.7|38862.7|38932.6|38905|38915.1|38862.7|1
1740161530000|2025-02-21 18:12:10|38920.3|38860.3|38925|38865|38925|38865|38920.3|38860.3|1
1740161550000|2025-02-21 18:12:30|38924.7|38884.7|38927.2|38887.2|38927.2|38887.2|38924.7|38884.7|0
1740161560000|2025-02-21 18:12:40|38919.6|38899.6|38927.2|38887.2|38927.4|38899.6|38919.6|38887.2|0
1740161570000|2025-02-21 18:12:50|38914.9|38894.9|38914.9|38894.9|38914.9|38894.9|38914.9|38894.9|0
1740161590000|2025-02-21 18:13:10|38922.4|38882.4|38922.4|38882.4|38922.4|38882.4|38922.4|38882.4|0
1740161600000|2025-02-21 18:13:20|38920|38880|38927.6|38867.6|38927.6|38880|38920|38867.6|0
1740161630000|2025-02-21 18:13:50|38920|38880|38920|38880|38920|38880|38920|38880|0
1740161640000|2025-02-21 18:14:00|38922.3|38882.3|38922.3|38882.3|38922.3|38882.3|38922.3|38882.3|3
1740161650000|2025-02-21 18:14:10|38914.7|38894.7|38914.8|38894.8|38914.8|38894.8|38914.7|38894.7|0
1740161660000|2025-02-21 18:14:20|||||||||5
1740161670000|2025-02-21 18:14:30|38917.3|38897.3|38952.1|38892.1|38952.1|38907|38917.3|38892.1|6
1740161680000|2025-02-21 18:14:40|38944.7|38904.7|38944.7|38904.7|38944.7|38904.7|38944.7|38904.7|3
1740161690000|2025-02-21 18:14:50|||||||||1
1740161700000|2025-02-21 18:15:00|38962|38902|38934.5|38914.5|38962|38914.5|38934.5|38887.3|11
1740161710000|2025-02-21 18:15:10|38937.1|38917.1|38937.1|38917.1|38937.1|38917.1|38937.1|38917.1|0
1740161720000|2025-02-21 18:15:20|38937.2|38917.2|38944.6|38904.6|38947.3|38924.5|38937.2|38904.6|11
1740161730000|2025-02-21 18:15:30|38952.2|38892.2|38937.1|38897.1|38952.2|38897.1|38937.1|38892.2|1
1740161740000|2025-02-21 18:15:40|38932.3|38892.3|38931.8|38891.8|38932.3|38892.3|38931.8|38891.8|0
1740161750000|2025-02-21 18:15:50|||||||||8
1740161780000|2025-02-21 18:16:20|38929.4|38889.4|38917.1|38877.1|38929.5|38889.5|38917.1|38877.1|5
1740161790000|2025-02-21 18:16:30|38931.9|38871.9|38919.5|38879.5|38932|38884.3|38919.5|38871.9|2
1740161800000|2025-02-21 18:16:40|38927.1|38867.1|38912|38872|38927.1|38874.6|38912|38867.1|0
1740161810000|2025-02-21 18:16:50|38911.9|38871.9|38919.1|38879.1|38919.1|38879.1|38911.9|38871.9|2
1740161820000|2025-02-21 18:17:00|38919.2|38879.2|38919.2|38879.2|38919.2|38879.2|38919.2|38879.2|2
1740161830000|2025-02-21 18:17:10|38909.7|38869.7|38909.6|38869.6|38909.7|38869.7|38909.6|38869.6|1
1740161840000|2025-02-21 18:17:20|38912|38872|38911.7|38871.7|38912|38872|38911.7|38871.7|8
1740161850000|2025-02-21 18:17:30|38911.9|38871.9|38916.9|38856.9|38916.9|38871.9|38909.4|38856.9|0
1740161860000|2025-02-21 18:17:40|38904.5|38864.5|38909.6|38889.6|38911.8|38891.8|38904.1|38864.5|3
1740161870000|2025-02-21 18:17:50|38907.2|38887.2|38907.1|38887.1|38907.2|38887.2|38907.1|38887.1|0
1740161880000|2025-02-21 18:18:00|38907.2|38887.2|38909.6|38889.6|38909.6|38889.6|38907.2|38887.2|0
1740161890000|2025-02-21 18:18:10|38912|38892|38912|38892|38912|38892|38912|38892|1
1740161900000|2025-02-21 18:18:20|38914.7|38874.7|38914.7|38874.7|38914.7|38874.7|38914.7|38874.7|1
1740161910000|2025-02-21 18:18:30|38912.3|38872.3|38912.3|38872.3|38912.3|38872.3|38912.3|38872.3|0
1740161940000|2025-02-21 18:19:00|38904.8|38884.8|38912.3|38872.3|38912.3|38884.8|38904.8|38872.3|1
1740161950000|2025-02-21 18:19:10|||||||||2
1740161980000|2025-02-21 18:19:40|38912.2|38872.2|38912.2|38872.2|38912.2|38872.2|38912.2|38872.2|1
1740161990000|2025-02-21 18:19:50|38904.7|38864.7|38904.7|38864.7|38907.2|38867.2|38904.7|38864.7|4
1740162000000|2025-02-21 18:20:00|38909.6|38869.6|38922.3|38862.3|38922.3|38869.6|38909.6|38862.3|2
1740162010000|2025-02-21 18:20:10|38922.4|38862.4|38922.4|38862.4|38922.4|38862.4|38922.4|38862.4|0
1740162020000|2025-02-21 18:20:20|38924.8|38864.8|38919.8|38899.8|38924.8|38899.8|38919.7|38864.8|4
1740162030000|2025-02-21 18:20:30|38919.4|38899.4|38914.4|38894.4|38919.4|38899.4|38914.4|38894.4|5
1740162040000|2025-02-21 18:20:40|38914.5|38894.5|38922.2|38882.2|38922.2|38894.5|38914.5|38882.2|1
1740162050000|2025-02-21 18:20:50|38921.9|38881.9|38912.4|38872.4|38921.9|38884.8|38904.8|38872.4|2
1740162060000|2025-02-21 18:21:00|38907.2|38887.2|38909.5|38889.5|38909.5|38889.5|38907.2|38887.2|1
1740162080000|2025-02-21 18:21:20|38914.8|38874.8|38912.1|38872.1|38914.8|38874.8|38912.1|38872.1|2
1740162100000|2025-02-21 18:21:40|38909.8|38869.8|38909.8|38869.8|38909.8|38869.8|38909.8|38869.8|1
1740162110000|2025-02-21 18:21:50|38917.3|38877.3|38917.3|38877.3|38917.3|38877.3|38917.3|38877.3|1
1740162120000|2025-02-21 18:22:00|38914.9|38874.9|38897.4|38857.4|38922.4|38877.3|38897.4|38857.4|4
1740162130000|2025-02-21 18:22:10|38884.6|38864.6|38904.2|38864.2|38904.2|38869.3|38884.4|38849.6|28
1740162140000|2025-02-21 18:22:20|38906.8|38866.8|38906.9|38866.9|38906.9|38866.9|38906.8|38866.8|0
1740162150000|2025-02-21 18:22:30|38899.3|38879.3|38896.9|38876.9|38899.3|38879.3|38896.9|38876.9|0
1740162160000|2025-02-21 18:22:40|38899.3|38879.3|38899.3|38879.3|38899.3|38879.3|38899.3|38879.3|0
1740162170000|2025-02-21 18:22:50|38873.4|38833.4|38871.8|38831.8|38873.4|38833.4|38869.4|38829.4|11
1740162180000|2025-02-21 18:23:00|38869.4|38829.4|38886.6|38866.6|38886.6|38866.6|38864.2|38829.4|7
1740162190000|2025-02-21 18:23:10|38891.3|38871.3|38909.2|38889.2|38921.7|38889.2|38891.3|38871.3|5
1740162200000|2025-02-21 18:23:20|38908.7|38888.7|38874.7|38854.7|38908.7|38888.7|38874.7|38847.1|5
1740162210000|2025-02-21 18:23:30|38887.1|38847.1|38889.6|38849.6|38889.6|38849.6|38887.1|38847.1|8
1740162220000|2025-02-21 18:23:40|38902.2|38842.2|38892.1|38852.1|38902.2|38852.1|38889.8|38842.2|5
1740162230000|2025-02-21 18:23:50|38891.9|38851.9|38884.2|38864.2|38891.9|38864.2|38884.2|38851.9|2
1740162240000|2025-02-21 18:24:00|38884.3|38864.3|38879.5|38859.5|38891.9|38864.3|38879.5|38851.9|2
1740162250000|2025-02-21 18:24:10|38881.9|38861.9|38877.1|38857.1|38881.9|38861.9|38877.1|38857.1|2
1740162260000|2025-02-21 18:24:20|38877|38857|38877|38857|38877|38857|38877|38857|3
1740162270000|2025-02-21 18:24:30|38874.5|38854.5|38859.7|38839.7|38882|38854.5|38859.7|38832.2|1
1740162280000|2025-02-21 18:24:40|38857.3|38837.3|38859.7|38839.7|38859.7|38839.7|38857.3|38837.3|4
1740162290000|2025-02-21 18:24:50|38857.3|38837.3|38857.3|38837.3|38857.3|38837.3|38857.3|38837.3|3
1740162300000|2025-02-21 18:25:00|38857.2|38837.2|38857.3|38837.3|38859.7|38839.7|38857.2|38837.2|0
1740162310000|2025-02-21 18:25:10|38857|38837|38851.9|38831.9|38857|38837|38851.9|38831.9|2
1740162320000|2025-02-21 18:25:20|38849.4|38829.4|38849.4|38829.4|38849.4|38829.4|38849.4|38829.4|0
1740162330000|2025-02-21 18:25:30|38847|38827|38849.5|38829.5|38849.5|38829.5|38847|38827|3
1740162340000|2025-02-21 18:25:40|||||||||1
1740162350000|2025-02-21 18:25:50|38847.1|38827.1|38847|38827|38847.1|38827.1|38847|38827|0
1740162360000|2025-02-21 18:26:00|38844.6|38824.6|38852|38812|38852|38824.6|38844.4|38812|2
1740162370000|2025-02-21 18:26:10|38849.5|38809.5|38832.2|38812.2|38849.5|38814.7|38832.2|38807.1|3
1740162380000|2025-02-21 18:26:20|38837.1|38817.1|38837.1|38817.1|38837.1|38817.1|38837.1|38817.1|1
1740162390000|2025-02-21 18:26:30|38842|38802|38842|38802|38842|38802|38842|38802|2
1740162400000|2025-02-21 18:26:40|38841.9|38801.9|38794.6|38774.6|38841.9|38802.2|38794.6|38774.6|21
1740162410000|2025-02-21 18:26:50|38794.5|38774.5|38794.9|38754.9|38794.9|38774.5|38794.5|38754.9|1
1740162420000|2025-02-21 18:27:00|38773|38753|38737.8|38717.8|38773|38753|38737.8|38717.8|14
1740162430000|2025-02-21 18:27:10|38737.5|38717.5|38727.8|38687.8|38737.5|38717.5|38725.1|38685.1|11
1740162440000|2025-02-21 18:27:20|38730.1|38690.1|38702.8|38682.8|38730.1|38690.1|38702.8|38682.6|8
1740162450000|2025-02-21 18:27:30|38700.4|38680.4|38700.7|38680.7|38700.7|38680.7|38700.3|38680.3|8
1740162460000|2025-02-21 18:27:40|38710.4|38690.4|38740.1|38680.1|38740.1|38690.4|38710.4|38677.5|6
1740162470000|2025-02-21 18:27:50|38734.9|38694.9|38742.3|38682.3|38742.3|38695|38734.9|38682.3|1
1740162480000|2025-02-21 18:28:00|38742.5|38682.5|38740|38720|38747.4|38720|38735|38682.5|2
1740162490000|2025-02-21 18:28:10|38730.5|38690.5|38728.1|38688.1|38730.5|38690.5|38728.1|38688.1|2
1740162500000|2025-02-21 18:28:20|38715.5|38695.5|38720.1|38680.1|38720.1|38695.5|38702.7|38680.1|11
1740162510000|2025-02-21 18:28:30|38720.4|38680.4|38725.4|38685.4|38725.4|38685.4|38720.4|38680.4|0
1740162520000|2025-02-21 18:28:40|38727.7|38687.7|38727.7|38687.7|38727.7|38700.1|38720.1|38687.7|0
1740162530000|2025-02-21 18:28:50|38720.1|38700.1|38720.1|38700.1|38720.1|38700.1|38720.1|38700.1|6
1740162540000|2025-02-21 18:29:00|38720.2|38700.2|38732.7|38692.7|38735|38700.2|38720.2|38692.6|4
1740162550000|2025-02-21 18:29:10|38732.6|38692.6|38732.3|38672.3|38737.7|38692.6|38732.3|38672.3|6
1740162560000|2025-02-21 18:29:20|38724.7|38664.7|38697.6|38657.6|38724.7|38664.7|38697.6|38657.6|5
1740162570000|2025-02-21 18:29:30|38685.1|38665.1|38685.1|38665.1|38687.5|38667.5|38685.1|38665.1|4
1740162580000|2025-02-21 18:29:40|38685|38665|38719.3|38659.3|38719.3|38665.1|38679.9|38659.3|34
1740162590000|2025-02-21 18:29:50|38718.4|38698.4|38762.2|38702.2|38762.2|38702.2|38718.4|38694.3|6
1740388500000|2025-02-24 09:15:00|38780.3|38720.3|38710.3|38650.3|38780.5|38720.5|38710.3|38650.3|55
1740388510000|2025-02-24 09:15:10|38710.5|38650.5|38714.8|38654.8|38715|38655|38710.5|38650.5|5
1740388520000|2025-02-24 09:15:20|38715.3|38655.3|38692.3|38632.3|38715.3|38661.9|38681.9|38629.8|7
1740388530000|2025-02-24 09:15:30|38692.1|38632.1|38733.9|38673.9|38733.9|38673.9|38686.9|38632.1|8
1740388540000|2025-02-24 09:15:40|38731.4|38671.4|38721.7|38661.7|38731.4|38671.4|38721.7|38661.7|8
1740388550000|2025-02-24 09:15:50|38721.6|38661.6|38722.1|38662.1|38726.6|38666.6|38721.6|38661.6|3
1740388560000|2025-02-24 09:16:00|38726.6|38666.6|38764.4|38724.4|38767.1|38724.6|38726.6|38666.6|11
1740388570000|2025-02-24 09:16:10|38757.3|38737.3|38947.4|38887.4|38951.9|38891.9|38757.3|38733.5|40
1740388580000|2025-02-24 09:16:20|38949.7|38889.7|38974.9|38934.9|38974.9|38934.9|38930.3|38875.3|17
1740388590000|2025-02-24 09:16:30|38969.9|38949.9|38972.4|38952.4|38972.4|38952.4|38969.9|38949.9|3
1740388600000|2025-02-24 09:16:40|38987.6|38947.6|38992.4|38952.4|39002.6|38954.9|38987.6|38942.6|4
1740388610000|2025-02-24 09:16:50|38994.7|38954.7|38968.9|38908.9|38994.9|38954.9|38965.2|38905.2|3
1740388620000|2025-02-24 09:17:00|38967.6|38907.6|38959.9|38939.9|38974.4|38939.9|38956.9|38904.9|10
1740388630000|2025-02-24 09:17:10|38965.3|38925.3|38949.6|38909.6|38972.8|38927.4|38949.6|38907.6|8
1740388640000|2025-02-24 09:17:20|38944.6|38924.6|39014.4|38954.4|39014.4|38959.9|38944.6|38912.6|8
1740388650000|2025-02-24 09:17:30|39004.6|38964.6|38999.6|38939.6|39016.9|38964.6|38999.6|38939.6|3
1740388660000|2025-02-24 09:17:40|39002.4|38942.4|39014.6|38954.6|39014.6|38964.9|38966.9|38942.4|24
1740388670000|2025-02-24 09:17:50|39017.1|38957.1|39019.6|38959.6|39019.6|38959.6|39017.1|38957.1|1
1740388680000|2025-02-24 09:18:00|39017.4|38957.4|38974.4|38954.4|39017.4|38965.1|38974.4|38951.9|8
1740388690000|2025-02-24 09:18:10|38971.9|38951.9|38984.4|38964.4|38986.9|38964.4|38971.9|38946.5|2
1740388700000|2025-02-24 09:18:20|38989.4|38969.4|38992.6|38952.6|38992.6|38969.4|38989.4|38952.6|1
1740388710000|2025-02-24 09:18:30|38992.1|38952.1|39006.9|38946.9|39006.9|38954.4|38992.1|38946.9|2
1740388720000|2025-02-24 09:18:40|38999.4|38959.4|38979.4|38959.4|38999.4|38961.9|38979.4|38956.9|6
1740388740000|2025-02-24 09:19:00|38974.8|38954.8|38969.2|38929.2|38974.8|38954.8|38934.8|38900.1|14
1740388750000|2025-02-24 09:19:10|38972.1|38932.1|38972.3|38932.3|38972.3|38932.3|38972.1|38932.1|1
1740388760000|2025-02-24 09:19:20|38974.8|38934.8|38974.6|38934.6|38974.8|38934.8|38974.6|38934.6|2
1740388770000|2025-02-24 09:19:30|38975.1|38915.1|38967.8|38907.8|38975.1|38915.1|38967.8|38907.8|1
1740388780000|2025-02-24 09:19:40|38967.3|38907.3|38948|38888|38967.3|38907.3|38948|38888|4
1740388790000|2025-02-24 09:19:50|38940.3|38900.3|38952.6|38892.6|38952.6|38900.3|38940.3|38888|4
1740388800000|2025-02-24 09:20:00|38944.8|38904.8|38956.7|38936.7|38956.7|38936.7|38944.8|38904.8|3
1740388810000|2025-02-24 09:20:10|38959.8|38939.8|39060.1|39020.1|39060.1|39020.1|38959.8|38939.8|8
1740388820000|2025-02-24 09:20:20|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|39057.8|39017.8|1
1740388830000|2025-02-24 09:20:30|39060|39020|39114.6|39054.6|39114.6|39054.6|39057.8|39017.8|32
1740388840000|2025-02-24 09:20:40|39114.2|39074.2|39112.3|39072.3|39114.2|39074.2|39111.9|39071.9|7
1740388850000|2025-02-24 09:20:50|39104.6|39084.6|39104.8|39084.8|39104.8|39084.8|39104.6|39084.6|1
1740388860000|2025-02-24 09:21:00|39107.1|39087.1|39114.8|39094.8|39117.1|39097.1|39107.1|39087.1|8
1740388870000|2025-02-24 09:21:10|39109.8|39089.8|39109.8|39089.8|39109.8|39089.8|39109.8|39089.8|0
1740388880000|2025-02-24 09:21:20|39114.8|39094.8|39114.8|39094.8|39114.8|39094.8|39114.8|39094.8|1
1740388890000|2025-02-24 09:21:30|39117.3|39097.3|39132.3|39112.3|39132.3|39112.3|39117.3|39097.3|3
1740388900000|2025-02-24 09:21:40|39129.6|39109.6|39124.6|39104.6|39137.3|39109.6|39124.6|39097.3|7
1740388910000|2025-02-24 09:21:50|39124.8|39104.8|39137.3|39097.3|39137.3|39115|39124.8|39097.3|6
1740388920000|2025-02-24 09:22:00|39135|39095|39137.3|39097.3|39137.3|39097.3|39135|39095|0
1740388950000|2025-02-24 09:22:30|39152.1|39092.1|39140|39100|39152.3|39100|39140|39092.1|2
1740388960000|2025-02-24 09:22:40|39142.3|39102.3|39127.7|39107.7|39142.3|39115|39127.7|39102.3|4
1740388970000|2025-02-24 09:22:50|39118.6|39098.6|39150.2|39130.2|39150.5|39130.2|39115.5|39090.5|9
1740388980000|2025-02-24 09:23:00|39147.7|39127.7|39153.6|39093.6|39153.6|39127.7|39145.5|39093.6|21
1740388990000|2025-02-24 09:23:10|39153|39093|39095.2|39075.2|39153|39094.1|39095.2|39062.5|10
1740389000000|2025-02-24 09:23:20|39095.7|39075.7|39120.5|39100.5|39138|39103.2|39095.7|39075.7|4
1740389010000|2025-02-24 09:23:30|39113.6|39093.6|39112.7|39092.7|39113.6|39093.6|39112.7|39092.7|3
1740389020000|2025-02-24 09:23:40|39110.2|39070.2|39092.7|39072.7|39110.2|39072.7|39092.7|39070.2|1
1740389030000|2025-02-24 09:23:50|39109.6|39069.6|39128|39068|39128|39069.6|39109.6|39067.7|4
1740389040000|2025-02-24 09:24:00|39122.7|39082.7|39118.2|39078.2|39122.7|39095.2|39112.7|39078.2|1
1740389050000|2025-02-24 09:24:10|39117.9|39077.9|39112.9|39092.9|39118.2|39092.9|39110.4|39077.9|6
1740389070000|2025-02-24 09:24:30|39113.2|39093.2|39137.7|39097.7|39142.3|39097.7|39113.2|39082.3|2
1740389080000|2025-02-24 09:24:40|39130|39110|39130.2|39110.2|39130.2|39110.2|39130|39110|0
1740389090000|2025-02-24 09:24:50|39130|39110|39107.7|39067.7|39130|39110|39107.7|39067.7|4
1740389120000|2025-02-24 09:25:20|39100.2|39080.2|39123.4|39083.4|39130.2|39083.4|39100.2|39067.9|8
1740389140000|2025-02-24 09:25:40|39123.2|39083.2|39110.2|39090.2|39123.2|39090.2|39110.2|39082.7|1
1740389150000|2025-02-24 09:25:50|39110|39090|39110|39090|39110|39090|39109.8|39089.8|0
1740389170000|2025-02-24 09:26:10|||||||||1
1740389180000|2025-02-24 09:26:20|39112.3|39092.3|39112.9|39092.9|39115.4|39095.4|39112.3|39092.3|11
1740389190000|2025-02-24 09:26:30|39110.6|39090.6|39100.4|39060.4|39110.6|39090.6|39095.6|39060.4|5
1740389200000|2025-02-24 09:26:40|39100.6|39060.6|39100.4|39060.4|39108.4|39060.6|39100.4|39045.9|0
1740389210000|2025-02-24 09:26:50|39100.6|39060.6|39108.4|39068.4|39125.2|39105.2|39100.6|39060.6|6
1740389220000|2025-02-24 09:27:00|39108.1|39068.1|39093.1|39073.1|39108.1|39075.6|39093.1|39068.1|0
1740389230000|2025-02-24 09:27:10|39090.9|39070.9|39099.2|39059.2|39103.1|39070.9|39090.9|39058.6|6
1740389240000|2025-02-24 09:27:20|39072.2|39052.2|39065.1|39025.1|39072.2|39052.2|39057.4|39025.1|5
1740389250000|2025-02-24 09:27:30|39064.9|39024.9|39051.5|39031.5|39064.9|39037.2|39051.5|39024.9|2
1740389260000|2025-02-24 09:27:40|39046.5|39026.5|39041.3|39021.3|39046.5|39026.5|39041.3|39021.3|3
1740389270000|2025-02-24 09:27:50|39032.2|39012.2|39044.2|39004.2|39044.2|39012.2|39032.2|39004|6
1740389280000|2025-02-24 09:28:00|39039.7|38999.7|38971.7|38951.7|39039.7|39001.7|38971.7|38944.2|12
1740389290000|2025-02-24 09:28:10|38969.5|38949.5|38942.6|38922.6|38969.5|38949.5|38942.6|38917.2|5
1740389300000|2025-02-24 09:28:20|38942.2|38922.2|38879.9|38859.9|38942.2|38922.2|38879.9|38853.1|14
1740389310000|2025-02-24 09:28:30|38879.7|38859.7|38867.8|38847.8|38881.9|38861.9|38867.8|38847.8|6
1740389320000|2025-02-24 09:28:40|38870.3|38830.3|38870.3|38830.3|38872.6|38832.6|38867.8|38827.8|1
1740389330000|2025-02-24 09:28:50|38867.6|38827.6|38867.6|38827.6|38867.6|38827.6|38867.6|38827.6|1
1740389340000|2025-02-24 09:29:00|38848.3|38828.3|38840.3|38800.3|38848.3|38828.3|38832.6|38800.3|5
1740389350000|2025-02-24 09:29:10|38875.1|38815.1|38862.2|38842.2|38875.1|38842.2|38862.2|38815.1|4
1740389360000|2025-02-24 09:29:20|38862.8|38842.8|38899.4|38859.4|38899.4|38859.4|38862.8|38840.1|2
1740389370000|2025-02-24 09:29:30|38899.9|38859.9|38904.7|38864.7|38904.7|38872.4|38892.4|38859.9|1
1740389390000|2025-02-24 09:29:50|38912.4|38872.4|38932.8|38872.8|38943.8|38894.7|38912.4|38872.4|15
1740389400000|2025-02-24 09:30:00|38932.6|38872.6|38942.2|38902.2|38949.7|38902.2|38927.2|38872.6|0
1740389410000|2025-02-24 09:30:10|38939.7|38899.7|38932.1|38892.1|38944.7|38899.7|38932.1|38884.7|1
1740389420000|2025-02-24 09:30:20|38934.4|38894.4|38932.1|38892.1|38934.4|38894.4|38932.1|38892.1|0
1740389430000|2025-02-24 09:30:30|38929.9|38889.9|38929.6|38889.6|38932.1|38892.1|38929.6|38889.6|0
1740389440000|2025-02-24 09:30:40|38917.1|38897.1|38912.4|38892.4|38917.1|38897.1|38912.4|38892.4|1
1740389450000|2025-02-24 09:30:50|38905.5|38885.5|38894.6|38874.6|38905.5|38885.5|38894.6|38874.6|2
1740389460000|2025-02-24 09:31:00|38899.2|38879.2|38904.6|38864.6|38904.6|38879.2|38896.9|38864.6|5
1740389470000|2025-02-24 09:31:10|38892.4|38872.4|38913.2|38873.2|38913.2|38875.3|38892.4|38872.4|2
1740389480000|2025-02-24 09:31:20|38928.5|38868.5|38928.7|38868.7|38928.7|38868.7|38928.5|38868.5|1
1740389490000|2025-02-24 09:31:30|38929.1|38869.1|38938.2|38878.2|38938.2|38878.2|38929.1|38869.1|2
1740389500000|2025-02-24 09:31:40|38940.5|38880.5|38945.3|38885.3|38945.3|38885.3|38940.5|38880.5|1
1740389510000|2025-02-24 09:31:50|38942.6|38922.6|38942.6|38922.6|38960.3|38925.3|38942.6|38920.3|6
1740389520000|2025-02-24 09:32:00|38950.1|38910.1|38947.8|38907.8|38950.1|38910.1|38947.8|38907.8|3
1740389530000|2025-02-24 09:32:10|38947.6|38907.6|38971.7|38911.7|38971.7|38920.1|38937.6|38905.3|2
1740389540000|2025-02-24 09:32:20|38966.7|38926.7|38982.3|38922.3|38982.3|38926.7|38966.7|38920.1|1
1740389550000|2025-02-24 09:32:30|38982.6|38922.6|38990.1|38930.1|38992.3|38932.3|38982.6|38922.6|1
1740389570000|2025-02-24 09:32:50|38989.8|38949.8|38997.1|38957.1|38997.1|38957.1|38989.8|38949.8|1
1740389580000|2025-02-24 09:33:00|38997.3|38957.3|38997.3|38957.3|38997.3|38957.3|38997.3|38957.3|1
1740389590000|2025-02-24 09:33:10|38997.6|38957.6|39000.3|38960.3|39005.5|38972.3|38992.3|38945.5|3
1740389600000|2025-02-24 09:33:20|||||||||2
1740389610000|2025-02-24 09:33:30|38994.8|38974.8|39014.4|38974.4|39014.4|38979.8|38994.8|38974.4|1
1740389620000|2025-02-24 09:33:40|39017.1|38977.1|39017.1|38977.1|39017.1|38977.1|39017.1|38977.1|0
1740389650000|2025-02-24 09:34:10|39019.4|38979.4|39035|38975|39035|38982.5|39019.4|38975|0
1740389680000|2025-02-24 09:34:40|39039.6|38979.6|39037.3|38977.3|39039.6|38979.6|39037.3|38977.3|0
1740389710000|2025-02-24 09:35:10|39035|38975|39003|38963|39035|38975|39003|38958.4|4
1740389720000|2025-02-24 09:35:20|38998.4|38958.4|38997.8|38957.8|38998.4|38958.4|38997.8|38957.8|0
1740389740000|2025-02-24 09:35:40|38974.1|38954.1|38941.8|38881.8|38987.8|38967.8|38933.2|38881.8|4
1740389750000|2025-02-24 09:35:50|38928.4|38888.4|38913.4|38893.4|38928.4|38893.4|38913.4|38888.4|1
1740389760000|2025-02-24 09:36:00|38905.2|38845.2|38902.9|38842.9|38905.2|38845.2|38902.9|38842.9|3
1740389770000|2025-02-24 09:36:10|38897.2|38837.2|38886.1|38826.1|38897.2|38842.5|38882.5|38826.1|3
1740389780000|2025-02-24 09:36:20|38885.7|38825.7|38885.7|38825.7|38885.7|38825.7|38885.7|38825.7|2
1740389800000|2025-02-24 09:36:40|38908.5|38848.5|38909.6|38849.6|38909.6|38849.6|38908.5|38848.5|3
1740389820000|2025-02-24 09:37:00|38906.6|38866.6|38906.6|38866.6|38906.6|38866.6|38906.6|38866.6|0
1740389830000|2025-02-24 09:37:10|38907.3|38867.3|38895.9|38835.9|38908|38867.3|38890.7|38833|0
1740389840000|2025-02-24 09:37:20|38903|38843|38917.7|38857.7|38917.7|38857.7|38903|38843|0
1740389850000|2025-02-24 09:37:30|38906.3|38846.3|38906.3|38846.3|38906.3|38846.3|38906.3|38846.3|1
1740389860000|2025-02-24 09:37:40|38904.8|38844.8|38893.2|38833.2|38904.8|38844.8|38893.2|38833.2|0
1740389870000|2025-02-24 09:37:50|38890.7|38830.7|38890.7|38830.7|38890.7|38830.7|38890.7|38830.7|0
1740389880000|2025-02-24 09:38:00|38878.4|38838.4|38878.4|38838.4|38878.4|38838.4|38878.4|38838.4|0
1740389890000|2025-02-24 09:38:10|38878.2|38838.2|38878.2|38838.2|38878.2|38838.2|38878.2|38838.2|1
1740389910000|2025-02-24 09:38:30|38877.9|38837.9|38914.8|38854.8|38914.8|38854.8|38877.9|38835.7|3
1740389920000|2025-02-24 09:38:40|38931.5|38871.5|38919.6|38859.6|38931.5|38871.5|38919.6|38859.6|2
1740389940000|2025-02-24 09:39:00|38917.3|38857.3|38915.4|38855.4|38917.3|38857.3|38915.4|38855.4|1
1740390000000|2025-02-24 09:40:00|38913.6|38853.6|38913.6|38853.6|38913.6|38853.6|38913.6|38853.6|0
1740390010000|2025-02-24 09:40:10|38913.4|38853.4|38913.4|38853.4|38913.4|38853.4|38913.4|38853.4|0
1740390070000|2025-02-24 09:41:10|38910.9|38850.9|38910.9|38850.9|38910.9|38850.9|38910.9|38850.9|1
1740390080000|2025-02-24 09:41:20|38898.4|38858.4|38900.4|38860.4|38900.4|38860.4|38898.4|38858.4|1
1740390100000|2025-02-24 09:41:40|38897.9|38857.9|38897.9|38857.9|38897.9|38857.9|38897.9|38857.9|0
1740390110000|2025-02-24 09:41:50|38897.7|38857.7|38872.6|38832.6|38897.7|38863.1|38872.6|38832.6|6
1740390120000|2025-02-24 09:42:00|38870.6|38830.6|38873.8|38813.8|38873.8|38830.6|38870.6|38813.8|0
1740390130000|2025-02-24 09:42:10|38873.1|38813.1|38855.2|38815.2|38873.1|38815.2|38855.2|38810.4|3
1740390160000|2025-02-24 09:42:40|38842.7|38822.7|38842.7|38822.7|38842.7|38822.7|38842.7|38822.7|0
1740390170000|2025-02-24 09:42:50|38840.2|38820.2|38840.2|38820.2|38840.2|38820.2|38840.2|38820.2|0
1740390180000|2025-02-24 09:43:00|38842.7|38822.7|38856.8|38836.8|38856.8|38836.8|38842.7|38814.9|2
1740390190000|2025-02-24 09:43:10|38857.7|38837.7|38857.7|38837.7|38857.7|38837.7|38857.7|38837.7|0
1740390200000|2025-02-24 09:43:20|38860.2|38840.2|38895.2|38855.2|38895.2|38855.2|38860.2|38831.6|3
1740390220000|2025-02-24 09:43:40|38882.7|38862.7|38877.7|38857.7|38882.7|38862.7|38877.7|38857.7|1
1740390270000|2025-02-24 09:44:30|38877.2|38857.2|38879.9|38839.9|38879.9|38857.2|38872.7|38839.9|1
1740390280000|2025-02-24 09:44:40|38874.5|38854.5|38892.7|38852.7|38892.7|38854.5|38874.5|38852.7|1
1740390300000|2025-02-24 09:45:00|38892.9|38852.9|38895.4|38855.4|38895.4|38855.4|38892.9|38852.9|0
1740390320000|2025-02-24 09:45:20|38883.1|38863.1|38882.9|38862.9|38883.1|38863.1|38882.9|38862.9|1
1740390360000|2025-02-24 09:46:00|38885.1|38845.1|38872.4|38832.4|38885.1|38845.1|38872.4|38832.4|2
1740390370000|2025-02-24 09:46:10|38872|38832|38874.5|38834.5|38874.5|38834.5|38872|38832|1
1740390380000|2025-02-24 09:46:20|38866.7|38846.7|38866.7|38846.7|38866.7|38846.7|38866.7|38846.7|0
1740390390000|2025-02-24 09:46:30|38867.2|38847.2|38867.2|38847.2|38867.2|38847.2|38867.2|38847.2|0
1740390400000|2025-02-24 09:46:40|38869.5|38849.5|38869.5|38849.5|38869.5|38849.5|38869.5|38849.5|0
1740390420000|2025-02-24 09:47:00|38874.5|38834.5|38874.5|38834.5|38874.5|38834.5|38874.5|38834.5|2
1740390430000|2025-02-24 09:47:10|38874.2|38834.2|38874.2|38834.2|38874.2|38834.2|38874.2|38834.2|0
1740390440000|2025-02-24 09:47:20|38859.7|38839.7|38859.7|38839.7|38859.7|38839.7|38859.7|38839.7|0
1740390480000|2025-02-24 09:48:00|38860.1|38840.1|38882.4|38842.4|38882.4|38842.4|38860.1|38837.2|1
1740390490000|2025-02-24 09:48:10|38880.1|38840.1|38879.9|38839.9|38880.1|38840.1|38879.9|38839.9|0
1740390500000|2025-02-24 09:48:20|38866.5|38846.5|38866.5|38846.5|38866.5|38846.5|38866.5|38846.5|1
1740390520000|2025-02-24 09:48:40|38861.5|38841.5|38859.4|38839.4|38861.5|38841.5|38859.4|38839.4|1
1740390540000|2025-02-24 09:49:00|38859.7|38839.7|38876.5|38836.5|38876.5|38839.7|38859.7|38836.5|0
1740390560000|2025-02-24 09:49:20|38878.8|38838.8|38879|38839|38879|38839|38878.8|38838.8|0
1740390600000|2025-02-24 09:50:00|38871.3|38851.3|38855.1|38835.1|38889.4|38851.3|38855.1|38829.4|1
1740390610000|2025-02-24 09:50:10|38854.2|38834.2|38854.2|38834.2|38854.2|38834.2|38854.2|38834.2|0
1740390640000|2025-02-24 09:50:40|38851.5|38831.5|38851.5|38831.5|38851.5|38831.5|38851.5|38831.5|1
1740390650000|2025-02-24 09:50:50|38861.5|38821.5|38864|38824|38864|38824|38861.5|38821.5|0
1740390680000|2025-02-24 09:51:20|38859.2|38819.2|38856.7|38816.7|38859.2|38831.5|38851.5|38816.7|0
1740390720000|2025-02-24 09:52:00|38809.6|38769.6|38789.6|38769.6|38809.6|38774.6|38789.6|38764.4|8
1740390730000|2025-02-24 09:52:10|38787.3|38767.3|38787.3|38767.3|38789.6|38769.6|38787.3|38767.3|0
1740390740000|2025-02-24 09:52:20|||||||||1
1740390750000|2025-02-24 09:52:30|38790.3|38750.3|38772.3|38752.3|38790.3|38752.6|38772.3|38745.5|0
1740390760000|2025-02-24 09:52:40|38774.6|38754.6|38786.9|38746.9|38786.9|38754.6|38769.8|38746.9|4
1740390770000|2025-02-24 09:52:50|38784.8|38744.8|38666.8|38606.8|38784.8|38744.8|38661.6|38606.8|44
1740390780000|2025-02-24 09:53:00|38669.1|38609.1|38697.8|38637.8|38697.8|38637.8|38668.7|38609.1|17
1740390790000|2025-02-24 09:53:10|38700.1|38640.1|38704.6|38644.6|38704.6|38644.6|38700.1|38640.1|0
1740390800000|2025-02-24 09:53:20|38702.6|38642.6|38700.3|38640.3|38702.6|38642.6|38700.3|38640.3|0
1740390810000|2025-02-24 09:53:30|38692.6|38652.6|38705.1|38645.1|38705.1|38652.8|38692.6|38640.3|6
1740390820000|2025-02-24 09:53:40|38702.8|38642.8|38704.8|38644.8|38707.6|38647.6|38702.6|38642.6|0
1740390830000|2025-02-24 09:53:50|38687.1|38667.1|38675.5|38655.5|38687.8|38667.8|38675.5|38655.5|4
1740390840000|2025-02-24 09:54:00|38675.3|38655.3|38677.5|38657.5|38677.5|38657.5|38673|38653|3
1740390850000|2025-02-24 09:54:10|38682.5|38662.5|38705.5|38645.5|38705.5|38662.5|38682.5|38645.5|3
1740390860000|2025-02-24 09:54:20|38690.7|38650.7|38673.4|38653.4|38690.7|38656.2|38673.4|38650.7|3
1740390870000|2025-02-24 09:54:30|38668.9|38648.9|38676.2|38636.2|38676.2|38648.9|38668.9|38636.2|1
1740390880000|2025-02-24 09:54:40|38676.1|38636.1|38678.4|38638.4|38678.4|38638.4|38676.1|38636.1|3
1740390890000|2025-02-24 09:54:50|38690.7|38630.7|38690.7|38630.7|38690.7|38630.7|38690.7|38630.7|0
1740390900000|2025-02-24 09:55:00|38693|38633|38690.9|38630.9|38693|38633|38690.9|38630.9|0
1740390910000|2025-02-24 09:55:10|38693.2|38633.2|38690.9|38630.9|38693.2|38633.2|38690.9|38630.9|0
1740390920000|2025-02-24 09:55:20|38678.6|38650.9|38690.7|38650.7|38690.9|38658.6|38678.4|38650.7|1
1740390930000|2025-02-24 09:55:30|38690.9|38650.9|38690.9|38650.9|38690.9|38650.9|38690.9|38650.9|0
1740390940000|2025-02-24 09:55:40|38673.9|38653.9|38658.9|38638.9|38673.9|38653.9|38658.9|38638.9|7
1740390960000|2025-02-24 09:56:00|38656.6|38636.6|38656.4|38636.4|38656.6|38636.6|38656.4|38636.4|0
1740390970000|2025-02-24 09:56:10|38651.8|38631.8|38648.4|38628.4|38651.8|38631.8|38648.4|38628.4|1
1740390980000|2025-02-24 09:56:20|38643.6|38623.6|38643.6|38623.6|38643.6|38623.6|38643.6|38623.6|4
1740391000000|2025-02-24 09:56:40|38643.8|38623.8|38643.8|38623.8|38643.8|38623.8|38643.8|38623.8|0
1740391010000|2025-02-24 09:56:50|38643.6|38623.6|38646.3|38606.3|38650.9|38623.6|38643.2|38606.3|1
1740391020000|2025-02-24 09:57:00|38646.1|38606.1|38646.1|38606.1|38646.1|38606.1|38646.1|38606.1|1
1740391030000|2025-02-24 09:57:10|38638.4|38618.4|38638.4|38618.4|38638.4|38618.4|38638.4|38618.4|1
1740391060000|2025-02-24 09:57:40|38645.7|38605.7|38645.4|38605.4|38645.7|38617.5|38632.9|38605.2|11
1740391080000|2025-02-24 09:58:00|38645.2|38605.2|38645.2|38605.2|38645.2|38605.2|38645.2|38605.2|0
1740391110000|2025-02-24 09:58:30|38637.5|38617.5|38637.5|38617.5|38637.5|38617.5|38637.5|38617.5|11
1740391120000|2025-02-24 09:58:40|38633.2|38613.2|38630.9|38610.9|38635.4|38615.4|38630.9|38610.9|2
1740391140000|2025-02-24 09:59:00|38630.7|38610.7|38630.7|38610.7|38630.7|38610.7|38630.7|38610.7|0
1740391150000|2025-02-24 09:59:10|38593.4|38553.4|38605.7|38565.7|38615.7|38565.7|38593.4|38547.9|20
1740391160000|2025-02-24 09:59:20|38597.7|38577.7|38590.9|38550.9|38597.7|38577.7|38583.2|38550.9|4
1740391170000|2025-02-24 09:59:30|38590.7|38550.7|38575.4|38555.4|38592.9|38558.2|38575.4|38547.7|4
1740391180000|2025-02-24 09:59:40|38570.9|38550.9|38568.6|38548.6|38570.9|38550.9|38568.6|38548.6|1
1740391190000|2025-02-24 09:59:50|38568.4|38548.4|38568.4|38548.4|38568.4|38548.4|38568.4|38548.4|1
1740391200000|2025-02-24 10:00:00|38586.1|38546.1|38591.1|38551.1|38591.1|38551.1|38586.1|38546.1|3
1740391210000|2025-02-24 10:00:10|38591.5|38551.5|38583.8|38563.8|38591.5|38566.1|38583.8|38551.5|5
1740391220000|2025-02-24 10:00:20|38564.5|38544.5|38563.4|38543.4|38564.5|38544.5|38563.4|38543.4|6
1740391230000|2025-02-24 10:00:30|38545.1|38525.1|38556.1|38496.1|38556.1|38525.1|38543.4|38496.1|39
1740391240000|2025-02-24 10:00:40|38555.6|38495.6|38481.7|38441.7|38555.6|38508.4|38479.5|38439.5|15
1740391250000|2025-02-24 10:00:50|38479.5|38439.5|38509.2|38449.2|38509.2|38449.2|38477.2|38437.2|9
1740391260000|2025-02-24 10:01:00|38511.5|38451.5|38518.8|38478.8|38519|38479|38511.5|38451.5|4
1740391270000|2025-02-24 10:01:10|38519|38479|38487|38447|38521.7|38479|38485.6|38445.6|2
1740391280000|2025-02-24 10:01:20|38479.2|38459.2|38491.7|38451.7|38491.7|38459.2|38479.2|38451.7|5
1740391300000|2025-02-24 10:01:40|38487|38447|38484.7|38444.7|38497.2|38449.5|38484.7|38437.2|5
1740391310000|2025-02-24 10:01:50|38482.2|38442.2|38482.2|38442.2|38482.2|38442.2|38482.2|38442.2|0
1740391320000|2025-02-24 10:02:00|38474.5|38454.5|38474.7|38454.7|38474.7|38454.7|38474.5|38454.5|1
1740391340000|2025-02-24 10:02:20|38475.1|38455.1|38484.7|38444.7|38501.7|38472|38475.1|38441.5|7
1740391350000|2025-02-24 10:02:30|38492.4|38432.4|38465.3|38445.3|38492.4|38447.4|38465.1|38432.4|5
1740391360000|2025-02-24 10:02:40|38467.6|38447.6|38491.5|38471.5|38506.1|38471.5|38464.9|38437.4|16
1740391370000|2025-02-24 10:02:50|38491.3|38471.3|38487.4|38447.4|38491.3|38471.3|38486.5|38447.4|14
1740391380000|2025-02-24 10:03:00|38480.1|38440.1|38444.9|38424.9|38480.1|38440.1|38444.9|38424.9|51
1740391390000|2025-02-24 10:03:10|38443.6|38423.6|38434.7|38414.7|38443.6|38423.6|38434.7|38414.7|6
1740391400000|2025-02-24 10:03:20|38443.8|38423.8|38459.7|38419.7|38459.7|38423.8|38443.8|38419|3
1740391410000|2025-02-24 10:03:30|38445.1|38425.1|38442.4|38422.4|38445.1|38425.1|38442.4|38422.4|1
1740391420000|2025-02-24 10:03:40|38442.2|38422.2|38442.2|38422.2|38442.2|38422.2|38442.2|38422.2|0
1740391430000|2025-02-24 10:03:50|38439.9|38419.9|38434.7|38414.7|38439.9|38419.9|38434.7|38414.7|8
1740391440000|2025-02-24 10:04:00|38437.2|38417.2|38439.7|38419.7|38439.7|38419.7|38437.2|38417.2|1
1740391450000|2025-02-24 10:04:10|38451.9|38411.9|38449.7|38409.7|38454.4|38414.4|38449.7|38409.7|3
1740391460000|2025-02-24 10:04:20|38447.4|38407.4|38439.7|38419.7|38447.4|38419.7|38439.7|38407.2|1
1740391470000|2025-02-24 10:04:30|38466.5|38406.5|38466.3|38406.3|38466.5|38406.5|38466.3|38406.3|18
1740391480000|2025-02-24 10:04:40|38458.5|38418.5|38456|38416|38458.8|38418.8|38456|38416|2
1740391490000|2025-02-24 10:04:50|38470.6|38410.6|38463.1|38423.1|38470.6|38423.1|38463.1|38410.6|2
1740391500000|2025-02-24 10:05:00|38463.3|38423.3|38448.5|38428.5|38463.8|38438.3|38448.5|38423.3|0
1740391510000|2025-02-24 10:05:10|38443.3|38423.3|38441.5|38421.5|38443.3|38423.3|38438.8|38418.8|7
1740391520000|2025-02-24 10:05:20|38443.5|38423.5|38443.5|38423.5|38443.5|38423.5|38443.5|38423.5|1
1740391530000|2025-02-24 10:05:30|38439|38419|38439|38419|38439|38419|38439|38419|0
1740391540000|2025-02-24 10:05:40|38438.7|38418.7|38438.7|38418.7|38438.7|38418.7|38438.7|38418.7|0
1740391550000|2025-02-24 10:05:50|38453.3|38413.3|38447.9|38427.9|38453.3|38427.9|38447.9|38413.3|4
1740391560000|2025-02-24 10:06:00|38452.4|38432.4|38479.9|38439.9|38479.9|38439.9|38452.4|38429.7|2
1740391570000|2025-02-24 10:06:10|38484.5|38444.5|38497.6|38457.6|38501.7|38461.7|38484.5|38444.5|2
1740391590000|2025-02-24 10:06:30|38499.9|38459.9|38497.2|38477.2|38502.6|38477.2|38497.2|38459.9|3
1740391600000|2025-02-24 10:06:40|38497.6|38477.6|38500.8|38480.8|38500.8|38480.8|38497.6|38477.6|0
1740391610000|2025-02-24 10:06:50|38505.8|38485.8|38505.8|38485.8|38505.8|38485.8|38505.8|38485.8|0
1740391620000|2025-02-24 10:07:00|38549.2|38489.2|38549.9|38489.9|38549.9|38489.9|38549.2|38489.2|1
1740391630000|2025-02-24 10:07:10|38537.8|38497.8|38517.6|38477.6|38537.8|38503.1|38512.6|38454.9|8
1740391640000|2025-02-24 10:07:20|38522.6|38482.6|38525.1|38485.1|38525.1|38485.1|38522.6|38482.6|0
1740391650000|2025-02-24 10:07:30|38517.6|38497.6|38517.6|38497.6|38517.6|38497.6|38517.6|38497.6|0
1740391660000|2025-02-24 10:07:40|38525.1|38485.1|38512.8|38492.8|38527.6|38492.8|38512.8|38485.1|1
1740391680000|2025-02-24 10:08:00|38515.6|38495.6|38513.1|38493.1|38515.6|38495.6|38513.1|38493.1|5
1740391690000|2025-02-24 10:08:10|38512.8|38492.8|38460.3|38420.3|38512.8|38492.8|38452.6|38420.3|9
1740391700000|2025-02-24 10:08:20|38448.1|38428.1|38440.6|38420.6|38448.1|38428.1|38440.6|38420.6|2
1740391710000|2025-02-24 10:08:30|38438.3|38418.3|38438.3|38418.3|38438.3|38418.3|38438.3|38418.3|2
1740391720000|2025-02-24 10:08:40|38452.2|38432.2|38454.9|38434.9|38454.9|38434.9|38452.2|38432.2|9
1740391730000|2025-02-24 10:08:50|38477.2|38437.2|38480.1|38440.1|38480.1|38440.1|38477.2|38437.2|2
1740391740000|2025-02-24 10:09:00|38480.3|38440.3|38480.3|38440.3|38480.3|38440.3|38480.3|38440.3|3
1740391750000|2025-02-24 10:09:10|38480.5|38440.5|38485.8|38425.8|38486|38440.5|38478.3|38425.8|0
1740391760000|2025-02-24 10:09:20|38473.5|38433.5|38516|38476|38518.3|38478.3|38473.5|38433.5|15
1740391770000|2025-02-24 10:09:30|38517.4|38477.4|38517.6|38477.6|38517.6|38477.6|38515.1|38475.1|0
1740391790000|2025-02-24 10:09:50|38518|38478|38547.8|38487.8|38547.8|38487.8|38518|38478|10
1740391800000|2025-02-24 10:10:00|38552.4|38492.4|38545.3|38485.3|38552.4|38492.4|38545.3|38485.3|0
1740391810000|2025-02-24 10:10:10|||||||||2
1740391830000|2025-02-24 10:10:30|38535.8|38475.8|38533.3|38473.3|38535.8|38475.8|38533.3|38473.3|2
1740391840000|2025-02-24 10:10:40|38535.3|38475.3|38535.3|38475.3|38535.3|38475.3|38535.3|38475.3|0
1740391850000|2025-02-24 10:10:50|38532.1|38472.1|38532.1|38472.1|38532.1|38472.1|38532.1|38472.1|0
1740391870000|2025-02-24 10:11:10|38522.6|38462.6|38522.6|38462.6|38522.6|38462.6|38522.6|38462.6|0
1740391880000|2025-02-24 10:11:20|38522.4|38462.4|38530.3|38470.3|38530.3|38470.3|38522.4|38462.4|1
1740391910000|2025-02-24 10:11:50|38524.8|38484.8|38524.8|38484.8|38524.8|38484.8|38524.8|38484.8|0
1740391920000|2025-02-24 10:12:00|38525.5|38485.5|38567.6|38507.6|38567.6|38507.6|38525.5|38485.5|2
1740391930000|2025-02-24 10:12:10|38565.3|38505.3|38550.3|38490.3|38565.3|38505.3|38550.3|38490.3|0
1740391950000|2025-02-24 10:12:30|38553.2|38493.2|38553.2|38493.2|38553.2|38493.2|38553.2|38493.2|0
1740391960000|2025-02-24 10:12:40|38547.8|38507.8|38547.8|38507.8|38547.8|38507.8|38547.8|38507.8|0
1740391970000|2025-02-24 10:12:50|38547.3|38527.3|38548|38528|38548|38528|38547.3|38527.3|0
1740391980000|2025-02-24 10:13:00|38548.9|38508.9|38505.7|38445.7|38548.9|38508.9|38505.7|38445.7|3
1740391990000|2025-02-24 10:13:10|38500.9|38440.9|38500.9|38440.9|38500.9|38440.9|38500.9|38440.9|0
1740392000000|2025-02-24 10:13:20|38481.2|38441.2|38481.2|38441.2|38481.2|38441.2|38481.2|38441.2|1
1740392010000|2025-02-24 10:13:30|38478.4|38438.4|38471.2|38431.2|38478.4|38438.4|38471.2|38431.2|1
1740392020000|2025-02-24 10:13:40|38458.4|38438.4|38458.4|38438.4|38458.4|38438.4|38458.4|38438.4|1
1740392060000|2025-02-24 10:14:20|38462|38442|38497|38437|38497|38442|38462|38426.6|23
1740392070000|2025-02-24 10:14:30|38499.1|38439.1|38499.1|38439.1|38499.1|38439.1|38496.8|38436.8|1
1740392090000|2025-02-24 10:14:50|38499.3|38439.3|38496.4|38456.4|38499.3|38456.4|38494.1|38439.3|1
1740392110000|2025-02-24 10:15:10|38484.1|38464.1|38484.1|38464.1|38484.1|38464.1|38484.1|38464.1|0
1740392120000|2025-02-24 10:15:20|38489.5|38449.5|38489.5|38449.5|38489.5|38449.5|38489.5|38449.5|0
1740392130000|2025-02-24 10:15:30|38489.3|38449.3|38497|38437|38497|38449.3|38489.3|38437|0
1740392140000|2025-02-24 10:15:40|38489.3|38449.3|38489.3|38449.3|38489.3|38449.3|38489.3|38449.3|0
1740392150000|2025-02-24 10:15:50|38489.1|38449.1|38527.3|38487.3|38527.3|38487.3|38489.1|38449.1|1
1740392160000|2025-02-24 10:16:00|38528.4|38488.4|38479.1|38439.1|38528.4|38488.4|38479.1|38432.5|5
1740392170000|2025-02-24 10:16:10|38491.4|38431.4|38496.8|38436.8|38496.8|38436.8|38491.4|38431.4|2
1740392180000|2025-02-24 10:16:20|38481.1|38441.1|38436.1|38416.1|38481.1|38441.1|38436.1|38413.4|16
1740392190000|2025-02-24 10:16:30|38451.1|38411.1|38453.6|38413.6|38453.6|38413.6|38451.1|38411.1|0
1740392200000|2025-02-24 10:16:40|38456.1|38416.1|38448.6|38428.6|38456.1|38428.6|38448.6|38416.1|1
1740392210000|2025-02-24 10:16:50|38451.1|38431.1|38468.4|38428.4|38468.4|38431.1|38451.1|38428.4|2
1740392220000|2025-02-24 10:17:00|||||||||2
1740392230000|2025-02-24 10:17:10|38468.6|38428.6|38441.8|38421.8|38475.9|38428.6|38441.8|38415.5|7
1740392250000|2025-02-24 10:17:30|38439.1|38419.1|38436.6|38416.6|38439.1|38419.1|38436.6|38416.6|11
1740392260000|2025-02-24 10:17:40|38432|38412|38432|38412|38432|38412|38432|38412|14
1740392270000|2025-02-24 10:17:50|38429.7|38409.7|38449.7|38409.7|38449.7|38419.5|38429.5|38409.5|5
1740392280000|2025-02-24 10:18:00|38452|38412|38439.7|38419.7|38452|38419.7|38439.7|38412|1
1740392290000|2025-02-24 10:18:10|38447.4|38407.4|38447.4|38407.4|38447.4|38407.4|38447.4|38407.4|1
1740392300000|2025-02-24 10:18:20|38439.9|38419.9|38439.9|38419.9|38439.9|38419.9|38439.9|38419.9|0
1740392330000|2025-02-24 10:18:50|38437.4|38417.4|38437.4|38417.4|38437.4|38417.4|38437.4|38417.4|0
1740392360000|2025-02-24 10:19:20|38434.9|38414.9|38434.9|38414.9|38434.9|38414.9|38434.9|38414.9|3
1740392370000|2025-02-24 10:19:30|38434.7|38414.7|38454.3|38434.3|38472.4|38447|38434.7|38414|5
1740392380000|2025-02-24 10:19:40|38467.4|38407.4|38469.5|38409.5|38472.2|38434.5|38454.5|38407.4|3
1740392390000|2025-02-24 10:19:50|38454.9|38414.9|38454.9|38414.9|38454.9|38414.9|38454.9|38414.9|0
1740392400000|2025-02-24 10:20:00|38452.4|38412.4|38468.8|38408.8|38468.8|38419.7|38437.4|38408.8|9
1740392410000|2025-02-24 10:20:10|38464.9|38424.9|38467.2|38427.2|38467.2|38427.2|38464.9|38424.9|2
1740392420000|2025-02-24 10:20:20|38454.9|38434.9|38452.2|38432.2|38454.9|38434.9|38449.7|38429.7|0
1740392430000|2025-02-24 10:20:30|38447.2|38427.2|38446.8|38426.8|38447.2|38427.2|38446.8|38426.8|3
1740392440000|2025-02-24 10:20:40|38451.5|38431.5|38511.6|38471.6|38513.9|38473.9|38451.5|38431.5|9
1740392450000|2025-02-24 10:20:50|38514.3|38474.3|38516.5|38476.5|38516.5|38476.5|38514.3|38474.3|1
1740392460000|2025-02-24 10:21:00|38514.2|38474.2|38499|38479|38514.2|38479|38492|38472|4
1740392490000|2025-02-24 10:21:30|38499.5|38479.5|38499.5|38479.5|38499.5|38479.5|38499.5|38479.5|0
1740392500000|2025-02-24 10:21:40|38510.8|38490.8|38510.8|38490.8|38510.8|38490.8|38510.8|38490.8|1
1740392510000|2025-02-24 10:21:50|38514.2|38494.2|38509.5|38489.5|38514.5|38494.5|38509.5|38489.5|5
1740392520000|2025-02-24 10:22:00|38514.7|38474.7|38480.1|38460.1|38514.7|38474.7|38480.1|38447.4|1
1740392530000|2025-02-24 10:22:10|38479.9|38459.9|38482.4|38462.4|38482.4|38462.4|38477.4|38457.4|5
1740392540000|2025-02-24 10:22:20|38480.1|38460.1|38479.9|38459.9|38480.1|38460.1|38479.9|38459.9|1
1740392560000|2025-02-24 10:22:40|38479.7|38459.7|38494.7|38454.7|38494.7|38462|38479.7|38452|5
1740392570000|2025-02-24 10:22:50|38509.2|38449.2|38504.7|38464.7|38509.2|38464.7|38504.7|38449.2|0
1740392590000|2025-02-24 10:23:10|38512.2|38472.2|38514.7|38474.7|38514.7|38474.7|38512.2|38472.2|1
1740392600000|2025-02-24 10:23:20|38497.2|38477.2|38500.3|38460.3|38500.3|38477.2|38497.2|38460.3|0
1740392610000|2025-02-24 10:23:30|38499.7|38459.7|38507.4|38447.4|38507.4|38459.7|38499.7|38447.4|0
1740392630000|2025-02-24 10:23:50|38499.7|38459.7|38494.9|38454.9|38499.7|38459.7|38494.9|38454.9|0
1740392640000|2025-02-24 10:24:00|38497.2|38457.2|38497.2|38457.2|38497.2|38457.2|38497.2|38457.2|0
1740392660000|2025-02-24 10:24:20|38492.6|38452.6|38489.7|38469.7|38492.6|38469.7|38489.7|38452.6|23
1740392670000|2025-02-24 10:24:30|38504.4|38484.4|38511.7|38491.7|38511.7|38491.7|38504.4|38484.4|1
1740392680000|2025-02-24 10:24:40|38523.8|38503.8|38528|38508|38528|38508|38523.8|38503.8|4
1740392690000|2025-02-24 10:24:50|38549.4|38509.4|38561.3|38521.3|38561.3|38528.5|38524|38504|4
1740392700000|2025-02-24 10:25:00|38563.8|38523.8|38566.3|38526.3|38566.3|38526.3|38563.8|38523.8|2
1740392710000|2025-02-24 10:25:10|38561.5|38521.5|38554.4|38514.4|38561.5|38521.5|38554.4|38514.4|1
1740392720000|2025-02-24 10:25:20|38549.9|38509.9|38531.9|38471.9|38551.5|38509.9|38524.2|38471.9|3
1740392730000|2025-02-24 10:25:30|38532.1|38472.1|38532.1|38472.1|38532.1|38472.1|38532.1|38472.1|0
1740392740000|2025-02-24 10:25:40|38532.4|38472.4|38541.9|38481.9|38541.9|38481.9|38532.4|38472.4|3
1740392750000|2025-02-24 10:25:50|38546.9|38486.9|38544.4|38484.4|38546.9|38486.9|38544.4|38484.4|0
1740392770000|2025-02-24 10:26:10|38553.5|38493.5|38548.5|38508.5|38554|38508.5|38548.5|38493.5|0
1740392780000|2025-02-24 10:26:20|38546.5|38506.5|38546.5|38506.5|38546.5|38506.5|38546.5|38506.5|1
1740392790000|2025-02-24 10:26:30|38538.7|38518.7|38538.7|38518.7|38538.7|38518.7|38538.7|38518.7|0
1740392800000|2025-02-24 10:26:40|38543.7|38523.7|38556.2|38516.2|38556.2|38523.7|38543.7|38513.7|1
1740392820000|2025-02-24 10:27:00|38554|38514|38544|38504|38554|38514|38544|38504|4
1740392830000|2025-02-24 10:27:10|38546.2|38506.2|38551|38511|38551|38511|38546.2|38506.2|3
1740392850000|2025-02-24 10:27:30|38551.7|38511.7|38551.7|38511.7|38551.7|38511.7|38551.7|38511.7|0
1740392880000|2025-02-24 10:28:00|38561.2|38521.2|38563.7|38523.7|38563.7|38523.7|38561.2|38521.2|1
1740392930000|2025-02-24 10:28:50|38571|38511|38561.9|38501.9|38571|38516.4|38556.4|38501.9|0
1740392940000|2025-02-24 10:29:00|38556.2|38496.2|38550.8|38490.8|38556.2|38496.2|38550.8|38490.8|2
1740392950000|2025-02-24 10:29:10|38550.5|38490.5|38538.3|38498.3|38550.5|38498.3|38538.3|38490.5|1
1740392980000|2025-02-24 10:29:40|38538.5|38498.5|38538.5|38498.5|38538.5|38498.5|38538.5|38498.5|0
1740393000000|2025-02-24 10:30:00|38541|38501|38540.8|38500.8|38541|38513.3|38533.3|38500.8|0
1740393010000|2025-02-24 10:30:10|38533.3|38513.3|38562.4|38522.4|38562.4|38522.4|38533.3|38513.3|1
1740393020000|2025-02-24 10:30:20|38574.6|38514.6|38568.3|38528.3|38574.6|38528.3|38568.3|38514.6|0
1740393030000|2025-02-24 10:30:30|38570.5|38530.5|38571|38531|38571|38531|38570.5|38530.5|0
1740393050000|2025-02-24 10:30:50|38585.5|38525.5|38585.5|38525.5|38585.5|38525.5|38585.5|38525.5|0
1740393060000|2025-02-24 10:31:00|38586.2|38526.2|38586.2|38526.2|38586.2|38526.2|38583.9|38523.9|1
1740393080000|2025-02-24 10:31:20|38580.7|38520.7|38580.7|38520.7|38580.7|38520.7|38580.7|38520.7|0
1740393100000|2025-02-24 10:31:40|38578.2|38518.2|38556.2|38496.2|38578.2|38518.2|38548.5|38496.2|0
1740393120000|2025-02-24 10:32:00|38548.5|38508.5|38546|38506|38551|38511|38546|38506|1
1740393160000|2025-02-24 10:32:40|38543.5|38503.5|38543.5|38503.5|38543.5|38503.5|38543.5|38503.5|0
1740393170000|2025-02-24 10:32:50|38548.9|38488.9|38548.9|38488.9|38548.9|38488.9|38548.9|38488.9|0
1740393190000|2025-02-24 10:33:10|38546.2|38486.2|38546.2|38486.2|38546.2|38486.2|38546.2|38486.2|1
1740393200000|2025-02-24 10:33:20|38533.7|38493.7|38535.9|38495.9|38535.9|38495.9|38533.7|38493.7|0
1740393220000|2025-02-24 10:33:40|38523.4|38503.4|38518.7|38498.7|38523.4|38503.4|38518.7|38498.7|1
1740393230000|2025-02-24 10:33:50|38516.2|38496.2|38516.2|38496.2|38516.2|38496.2|38516.2|38496.2|0
1740393240000|2025-02-24 10:34:00|38509.1|38489.1|38516.4|38476.4|38516.8|38489.1|38509.1|38476.4|1
1740393260000|2025-02-24 10:34:20|38516.2|38476.2|38516.2|38476.2|38516.2|38476.2|38516.2|38476.2|0
1740393280000|2025-02-24 10:34:40|38516.4|38476.4|38515.7|38455.7|38516.4|38488.7|38503.9|38455.7|2
1740393290000|2025-02-24 10:34:50|38513.4|38453.4|38481.1|38441.1|38513.4|38455.9|38468.9|38441.1|1
1740393300000|2025-02-24 10:35:00|38481.4|38441.4|38466.8|38426.8|38481.4|38453.4|38466.8|38426.8|7
1740393310000|2025-02-24 10:35:10|38466.4|38426.4|38463.4|38443.4|38466.4|38443.4|38463.4|38426.4|1
1740393320000|2025-02-24 10:35:20|38463.9|38443.9|38473.4|38453.4|38481.4|38453.6|38463.9|38441.4|4
1740393330000|2025-02-24 10:35:30|38475.9|38455.9|38471.4|38451.4|38475.9|38455.9|38468.9|38448.9|15
1740393340000|2025-02-24 10:35:40|38473.6|38453.6|38471.4|38451.4|38473.9|38453.9|38471.4|38451.4|1
1740393360000|2025-02-24 10:36:00|38476.4|38436.4|38473.9|38433.9|38476.4|38436.4|38473.9|38433.9|3
1740393370000|2025-02-24 10:36:10|38459.3|38439.3|38471.8|38431.8|38476.4|38444.1|38458.9|38431.8|1
1740393380000|2025-02-24 10:36:20|38468.9|38428.9|38468.9|38428.9|38468.9|38428.9|38468.9|38428.9|0
1740393390000|2025-02-24 10:36:30|38468.6|38428.6|38466.1|38426.1|38468.6|38428.6|38466.1|38426.1|0
1740393410000|2025-02-24 10:36:50|38461.4|38421.4|38449.1|38429.1|38461.4|38429.1|38449.1|38421.4|0
1740393420000|2025-02-24 10:37:00|38448.8|38428.8|38464.1|38424.1|38466.3|38428.8|38446.3|38424.1|2
1740393430000|2025-02-24 10:37:10|38458.6|38438.6|38471.1|38431.1|38471.1|38438.8|38458.6|38431.1|0
1740393440000|2025-02-24 10:37:20|38463.6|38443.6|38468.8|38448.8|38468.8|38448.8|38463.6|38443.6|1
1740393450000|2025-02-24 10:37:30|38471.3|38451.3|38510.7|38470.7|38510.7|38478.4|38471.3|38451.3|1
1740393460000|2025-02-24 10:37:40|38503.2|38483.2|38503.2|38483.2|38510.9|38483.2|38503.2|38470.9|0
1740393470000|2025-02-24 10:37:50|38500.9|38480.9|38500.9|38480.9|38500.9|38480.9|38500.9|38480.9|0
1740393490000|2025-02-24 10:38:10|38527.7|38467.7|38487.7|38467.7|38527.7|38472.5|38487.7|38460.2|1
1740393500000|2025-02-24 10:38:20|38500.2|38460.2|38512|38472|38512|38477|38497|38460.2|2
1740393540000|2025-02-24 10:39:00|38507.5|38467.5|38507.5|38467.5|38507.5|38467.5|38507.5|38467.5|0
1740393550000|2025-02-24 10:39:10|38507.3|38467.3|38507.3|38467.3|38507.3|38467.3|38507.3|38467.3|0
1740393570000|2025-02-24 10:39:30|38492.5|38472.5|38492.5|38472.5|38492.5|38472.5|38492.5|38472.5|0
1740393630000|2025-02-24 10:40:30|38487.7|38467.7|38478.1|38458.1|38487.7|38467.7|38478.1|38458.1|1
1740393640000|2025-02-24 10:40:40|||||||||1
1740393650000|2025-02-24 10:40:50|38482.5|38462.5|38482.7|38462.7|38482.7|38462.7|38482.5|38462.5|2
1740393660000|2025-02-24 10:41:00|38480.4|38460.4|38480.4|38460.4|38480.4|38460.4|38477.9|38457.9|0
1740393690000|2025-02-24 10:41:30|38480.6|38460.6|38478.4|38458.4|38480.6|38460.6|38478.4|38458.4|0
1740393710000|2025-02-24 10:41:50|38482.9|38462.9|38483.3|38463.3|38483.3|38463.3|38482.9|38462.9|0
1740393750000|2025-02-24 10:42:30|38510.2|38450.2|38502.9|38462.9|38510.2|38462.9|38500.2|38450.2|1
1740393780000|2025-02-24 10:43:00|38515.4|38455.4|38512.4|38452.4|38515.4|38455.4|38512.4|38452.4|6
1740393790000|2025-02-24 10:43:10|38511.8|38451.8|38514|38454|38514|38454|38511.8|38451.8|1
1740393820000|2025-02-24 10:43:40|38496.8|38456.8|38496.8|38456.8|38496.8|38456.8|38496.8|38456.8|0
1740393830000|2025-02-24 10:43:50|38494.5|38454.5|38482.2|38462.2|38494.5|38462.2|38482.2|38454.5|0
1740393840000|2025-02-24 10:44:00|38482|38462|38482|38462|38482|38462|38482|38462|0
1740393860000|2025-02-24 10:44:20|38479.5|38459.5|38474.9|38434.9|38479.5|38459.5|38467.2|38434.9|2
1740393870000|2025-02-24 10:44:30|38474.7|38434.7|38472.4|38432.4|38474.7|38434.7|38472.4|38432.4|1
1740393880000|2025-02-24 10:44:40|38474.7|38434.7|38472.4|38432.4|38474.7|38434.7|38472.4|38432.4|0
1740393890000|2025-02-24 10:44:50|38474.7|38434.7|38472.2|38432.2|38474.7|38434.7|38472.2|38432.2|0
1740393900000|2025-02-24 10:45:00|38469.9|38429.9|38469.9|38429.9|38469.9|38429.9|38469.9|38429.9|0
1740393910000|2025-02-24 10:45:10|38457.4|38437.4|38465.1|38425.1|38465.1|38437.4|38457.4|38425.1|1
1740393920000|2025-02-24 10:45:20|38460.4|38420.4|38452.6|38432.6|38460.4|38432.6|38452.6|38420.4|2
1740393930000|2025-02-24 10:45:30|38465.1|38425.1|38465.1|38425.1|38465.1|38425.1|38465.1|38425.1|0
1740393940000|2025-02-24 10:45:40|38457.4|38437.4|38469.7|38429.7|38469.7|38437.4|38457.4|38429.7|1
1740393960000|2025-02-24 10:46:00|38469.9|38429.9|38469.7|38429.7|38469.9|38429.9|38469.7|38429.7|0
1740393970000|2025-02-24 10:46:10|38457.4|38437.4|38457.4|38437.4|38457.4|38437.4|38457.4|38437.4|0
1740393980000|2025-02-24 10:46:20|38454.9|38434.9|38454.9|38434.9|38454.9|38434.9|38454.9|38434.9|1
1740394000000|2025-02-24 10:46:40|38452.4|38432.4|38452.4|38432.4|38452.4|38432.4|38452.4|38432.4|1
1740394010000|2025-02-24 10:46:50|38454.9|38434.9|38454.9|38434.9|38454.9|38434.9|38454.9|38434.9|0
1740394050000|2025-02-24 10:47:30|38452.6|38432.6|38452.4|38432.4|38452.6|38432.6|38452.4|38432.4|1
1740394080000|2025-02-24 10:48:00|38449.9|38429.9|38449.9|38429.9|38449.9|38429.9|38449.9|38429.9|0
1740394090000|2025-02-24 10:48:10|38445.3|38425.3|38269.2|38229.2|38445.3|38425.3|38256.7|38229|72
1740394100000|2025-02-24 10:48:20|38256.7|38236.7|38273.5|38213.5|38279|38236.7|38256.7|38213.5|19
1740394110000|2025-02-24 10:48:30|38258.5|38218.5|38251.5|38211.5|38258.5|38224|38241.7|38209.2|11
1740394120000|2025-02-24 10:48:40|38250.8|38210.8|38262.2|38202.2|38268.1|38211|38231|38202.2|11
1740394130000|2025-02-24 10:48:50|38262.4|38202.4|38272.2|38212.2|38272.2|38214.9|38252.4|38202.4|8
1740394140000|2025-02-24 10:49:00|38259.9|38219.9|38259.9|38219.9|38259.9|38219.9|38259.9|38219.9|2
1740394150000|2025-02-24 10:49:10|38262.4|38222.4|38298.3|38238.3|38298.3|38238.3|38262.4|38222.4|4
1740394160000|2025-02-24 10:49:20|38298.1|38238.1|38303.8|38243.8|38311.3|38261.3|38298.1|38238.1|6
1740394180000|2025-02-24 10:49:40|38296.5|38256.5|38304.2|38244.2|38304.2|38256.5|38296.5|38244.2|0
1740394210000|2025-02-24 10:50:10|38304|38244|38284|38224|38304|38251.7|38276.7|38224|0
1740394220000|2025-02-24 10:50:20|38271.2|38231.2|38279|38219|38279|38231.2|38271.2|38219|0
1740394230000|2025-02-24 10:50:30|38278.7|38218.7|38251.9|38231.9|38278.7|38231.9|38251.9|38218.7|4
1740394240000|2025-02-24 10:50:40|38258.7|38218.7|38246.5|38226.5|38258.7|38226.5|38246.2|38218.7|3
1740394250000|2025-02-24 10:50:50|38254|38214|38254|38214|38254|38214|38254|38214|1
1740394260000|2025-02-24 10:51:00|38251.7|38211.7|38251.7|38211.7|38251.7|38211.7|38251.7|38211.7|0
1740394280000|2025-02-24 10:51:20|38254|38214|38249.2|38209.2|38254|38214|38249.2|38209.2|1
1740394290000|2025-02-24 10:51:30|38248.7|38208.7|38241.2|38221.2|38248.7|38221.2|38241|38208.7|1
1740394300000|2025-02-24 10:51:40|38241.5|38221.5|38251.2|38231.2|38251.2|38231.2|38241.5|38221.5|6
1740394310000|2025-02-24 10:51:50|38259|38219|38263.7|38203.7|38263.7|38219|38256|38203.7|2
1740394320000|2025-02-24 10:52:00|38263.5|38203.5|38256|38216|38268.5|38216.2|38251.2|38203.5|4
1740394330000|2025-02-24 10:52:10|38253.7|38213.7|38235.8|38215.8|38253.7|38215.8|38235.8|38210.8|4
1740394340000|2025-02-24 10:52:20|38223.9|38163.9|38196|38176|38223.9|38176|38196|38158.3|42
1740394350000|2025-02-24 10:52:30|38213|38173|38217.8|38177.8|38217.8|38177.8|38212.8|38172.8|7
1740394360000|2025-02-24 10:52:40|38218.3|38178.3|38208.3|38188.3|38218.3|38188.3|38208.3|38178.3|1
1740394370000|2025-02-24 10:52:50|38213.7|38173.7|38193|38173|38213.7|38180.8|38193|38173|7
1740394380000|2025-02-24 10:53:00|38195.5|38175.5|38195.3|38175.3|38195.5|38175.5|38195.3|38175.3|1
1740394390000|2025-02-24 10:53:10|38193|38173|38193|38173|38193|38173|38193|38173|5
1740394400000|2025-02-24 10:53:20|38190.5|38170.5|38195.5|38175.5|38208|38175.5|38185.5|38165.5|27
1740394410000|2025-02-24 10:53:30|38197.8|38177.8|38198|38178|38200.3|38180.3|38197.8|38177.8|5
1740394420000|2025-02-24 10:53:40|38195.8|38175.8|38200.3|38180.3|38200.5|38180.5|38195.8|38175.8|5
1740394430000|2025-02-24 10:53:50|38202.6|38182.6|38198.3|38178.3|38202.6|38182.6|38197.8|38177.8|1
1740394440000|2025-02-24 10:54:00|38197.6|38177.6|38190.8|38170.8|38197.6|38177.6|38190.8|38170.8|9
1740394450000|2025-02-24 10:54:10|38190.5|38170.5|38191.2|38171.2|38193.5|38173.5|38190.5|38170.5|2
1740394460000|2025-02-24 10:54:20|38193.3|38173.3|38193.5|38173.5|38193.5|38173.5|38193.3|38173.3|3
1740394470000|2025-02-24 10:54:30|38198.5|38178.5|38193.7|38173.7|38198.5|38178.5|38193.7|38173.7|1
1740394480000|2025-02-24 10:54:40|38193.5|38173.5|38047.8|38007.8|38193.5|38173.5|38018.7|37970.9|39
1740394490000|2025-02-24 10:54:50|38052.8|38012.8|38052.8|38012.8|38052.8|38012.8|38050.3|38010.3|4
1740394500000|2025-02-24 10:55:00|38065.3|38005.3|38055.3|38015.3|38065.3|38017.5|38053|38005.3|9
1740394510000|2025-02-24 10:55:10|38042.8|38022.8|38043.4|37983.4|38045.9|38022.8|38027.5|37975.5|3
1740394520000|2025-02-24 10:55:20|38033.4|37993.4|38040.9|37980.9|38045.7|37993.4|38033.4|37980.9|7
1740394530000|2025-02-24 10:55:30|38028.6|37988.6|38033.6|37993.6|38040.9|37993.6|38028.6|37980.9|1
1740394540000|2025-02-24 10:55:40|38046.1|37986.1|38058.2|37998.2|38058.2|37998.2|38046.1|37986.1|3
1740394550000|2025-02-24 10:55:50|38056.1|37996.1|38056.6|37996.6|38056.6|37996.6|38056.1|37996.1|0
1740394560000|2025-02-24 10:56:00|38056.4|37996.4|38048.4|37988.4|38056.4|37996.4|38048.4|37988.4|0
1740394570000|2025-02-24 10:56:10|38033.6|37993.6|38038.9|37978.9|38047.7|37998.2|38033.2|37978.9|5
1740394590000|2025-02-24 10:56:30|38038.6|37978.6|38048|37988|38048|37993.4|38033.2|37978.6|4
1740394610000|2025-02-24 10:56:50|38048.2|37988.2|38045.9|37985.9|38048.2|37988.2|38045.9|37985.9|1
1740394630000|2025-02-24 10:57:10|38041.1|38001.1|38053.4|38013.4|38060.9|38013.4|38041.1|37996.1|1
1740394640000|2025-02-24 10:57:20|38051.1|38011.1|38027.5|38007.5|38051.1|38018.8|38027.5|38007.5|3
1740394650000|2025-02-24 10:57:30|38007.7|37987.7|37996.6|37976.6|38007.7|37987.7|37987.5|37966.6|16
1740394660000|2025-02-24 10:57:40|37987.5|37967.5|37986.3|37966.3|37987.5|37967.5|37986.3|37966.3|3
1740394670000|2025-02-24 10:57:50|37985|37945|37985|37945|37985|37945|37985|37945|2
1740394680000|2025-02-24 10:58:00|37982.5|37942.5|37977.5|37937.5|37982.5|37942.5|37977.5|37937.5|5
1740394690000|2025-02-24 10:58:10|37975|37935|37980.2|37940.2|37980.2|37940.2|37972.9|37932.9|10
1740394700000|2025-02-24 10:58:20|37977.9|37937.9|38017.7|37977.7|38017.7|37977.7|37977.9|37937.9|14
1740394710000|2025-02-24 10:58:30|38012.7|37972.7|38012.7|37972.7|38012.7|37972.7|38012.7|37972.7|1
1740394720000|2025-02-24 10:58:40|38010.4|37970.4|38008.1|37948.1|38010.4|37975.4|37994.7|37943.1|5
1740394730000|2025-02-24 10:58:50|38000.6|37960.6|37983.8|37943.8|38000.6|37960.6|37966.7|37943.8|7
1740394740000|2025-02-24 10:59:00|37976.1|37956.1|37976.1|37956.1|37976.1|37956.1|37976.1|37956.1|0
1740394750000|2025-02-24 10:59:10|37982|37942|38007.4|37947.4|38007.4|37954.7|37980.9|37935.7|16
1740394760000|2025-02-24 10:59:20|37995.2|37955.2|38007.4|37947.4|38007.4|37955.4|37994.9|37947.4|4
1740394770000|2025-02-24 10:59:30|37994.3|37974.3|38062.9|38002.9|38062.9|38002.9|37994.3|37974.3|46
1740394780000|2025-02-24 10:59:40|38065.7|38005.7|38048.8|38008.8|38065.7|38013.4|38048.8|38005.7|4
1740394790000|2025-02-24 10:59:50|38051.3|38011.3|38092.9|38032.9|38092.9|38032.9|38048.8|38008.8|21
1740394800000|2025-02-24 11:00:00|38097.5|38037.5|38090.9|38030.9|38100.6|38044.3|38064.3|38030.9|10
1740394810000|2025-02-24 11:00:10|38093.1|38033.1|38093.1|38033.1|38093.1|38033.1|38093.1|38033.1|2
1740394820000|2025-02-24 11:00:20|38075.6|38035.6|38100.4|38040.4|38100.4|38040.4|38075.6|38033.1|8
1740394830000|2025-02-24 11:00:30|38100.9|38040.9|38099|38079|38100.9|38079|38088.4|38040.9|2
1740394840000|2025-02-24 11:00:40|38098.8|38078.8|38100.9|38060.9|38115.9|38085.6|38098.4|38052.9|6
1740394850000|2025-02-24 11:00:50|38103.1|38063.1|38088.8|38068.8|38110.4|38068.8|38088.8|38050.4|6
1740394860000|2025-02-24 11:01:00|38088.1|38068.1|38095.9|38055.9|38095.9|38068.1|38088.1|38055.9|9
1740394870000|2025-02-24 11:01:10|38083.4|38063.4|38087.9|38067.9|38087.9|38067.9|38083.4|38063.4|1
1740394880000|2025-02-24 11:01:20|38088.6|38068.6|38090.6|38070.6|38090.9|38070.9|38088.6|38068.6|5
1740394890000|2025-02-24 11:01:30|38088.4|38068.4|38100.6|38060.6|38100.6|38068.4|38085.9|38060.4|2
1740394900000|2025-02-24 11:01:40|38096.1|38076.1|38119.7|38079.7|38119.7|38083.1|38096.1|38075.2|6
1740394910000|2025-02-24 11:01:50|38120|38080|38105.4|38065.4|38120|38080|38105.4|38065.4|11
1740394920000|2025-02-24 11:02:00|38100|38080|38102.5|38082.5|38102.5|38082.5|38100|38080|3
1740394930000|2025-02-24 11:02:10|38102|38082|38107.7|38067.7|38115.2|38082|38102|38055.2|1
1740394940000|2025-02-24 11:02:20|38110.2|38070.2|38147.7|38107.7|38147.7|38120.4|38110.2|38070.2|27
1740394950000|2025-02-24 11:02:30|38147.5|38107.5|38165.2|38105.2|38165.2|38117.4|38147.2|38092.7|14
1740394960000|2025-02-24 11:02:40|38164.3|38104.3|38152|38112|38164.3|38112|38152|38104.3|2
1740394970000|2025-02-24 11:02:50|38152.2|38112.2|38144.9|38104.9|38159.9|38112.2|38144.9|38099.7|2
1740394980000|2025-02-24 11:03:00|38144.7|38104.7|38101.5|38081.5|38144.7|38112.4|38101.5|38073.8|2
1740394990000|2025-02-24 11:03:10|38101.3|38081.3|38109.9|38069.9|38109.9|38081.3|38097.7|38069.9|3
1740395000000|2025-02-24 11:03:20|38112.9|38072.9|38105.6|38065.6|38123.1|38073.1|38093.1|38060.8|10
1740395010000|2025-02-24 11:03:30|38108.1|38068.1|38108.1|38068.1|38108.1|38068.1|38108.1|38068.1|0
1740395020000|2025-02-24 11:03:40|38103.3|38063.3|38103.3|38063.3|38105.6|38065.6|38103.3|38063.3|3
1740395030000|2025-02-24 11:03:50|38103.1|38063.1|38072.2|38052.2|38103.1|38063.1|38072.2|38052.2|3
1740395040000|2025-02-24 11:04:00|38058.6|38038.6|38023.1|38003.1|38058.6|38038.6|38023.1|38003.1|5
1740395050000|2025-02-24 11:04:10|38021.7|37981.7|38001.7|37941.7|38031.7|37984.2|38001.7|37941.7|19
1740395060000|2025-02-24 11:04:20|38001.5|37941.5|37991.9|37931.9|38001.5|37946.5|37984.2|37931.9|6
1740395070000|2025-02-24 11:04:30|37984.2|37944.2|37994.4|37974.4|37996.9|37976.9|37984.2|37944.2|16
1740395080000|2025-02-24 11:04:40|37996.9|37976.9|37994.4|37974.4|37996.9|37976.9|37994.4|37974.4|5
1740395090000|2025-02-24 11:04:50|38003.1|37943.1|38003.1|37943.1|38003.1|37943.1|38003.1|37943.1|1
1740395100000|2025-02-24 11:05:00|37980.8|37940.8|37980.8|37940.8|37980.8|37940.8|37980.8|37940.8|0
1740395110000|2025-02-24 11:05:10|37980.6|37940.6|37994.2|37954.2|37994.2|37954.4|37974.2|37940.6|1
1740395120000|2025-02-24 11:05:20|37989.4|37949.4|37970.1|37950.1|37989.4|37950.1|37970.1|37949.4|4
1740395140000|2025-02-24 11:05:40|37967.2|37947.2|37967.2|37947.2|37967.2|37947.2|37967.2|37947.2|1
1740395150000|2025-02-24 11:05:50|||||||||1
1740395160000|2025-02-24 11:06:00|37969.4|37949.4|37966.7|37946.7|37981.9|37949.4|37964.7|37941.9|1
1740395170000|2025-02-24 11:06:10|37966.9|37946.9|37961.9|37941.9|37966.9|37946.9|37961.9|37941.9|2
1740395180000|2025-02-24 11:06:20|37962.1|37942.1|37964.4|37944.4|37964.4|37944.4|37962.1|37942.1|1
1740395190000|2025-02-24 11:06:30|37964.6|37944.6|37979.2|37959.2|37979.2|37959.2|37964.6|37944.6|6
1740395200000|2025-02-24 11:06:40|37979.4|37959.4|37979.4|37959.4|37979.4|37959.4|37979.4|37959.4|0
1740395210000|2025-02-24 11:06:50|37971.9|37951.9|37971.9|37951.9|37971.9|37951.9|37971.9|37951.9|5
1740395220000|2025-02-24 11:07:00|37952.8|37932.8|37958.9|37938.9|37958.9|37938.9|37952.8|37932.8|4
1740395230000|2025-02-24 11:07:10|37978.7|37958.7|38000.5|37960.5|38008|37960.5|37978.7|37947.8|2
1740395240000|2025-02-24 11:07:20|38003|37963|38012.8|37972.8|38012.8|37977.6|37993|37963|1
1740395250000|2025-02-24 11:07:30|38042.1|37982.1|38057.8|37997.8|38057.8|37997.8|38042.1|37982.1|1
1740395260000|2025-02-24 11:07:40|38058|37998|38065.1|38005.1|38065.1|38005.1|38058|37998|0
1740395270000|2025-02-24 11:07:50|38060.1|38020.1|38063|38023|38063|38023|38060.1|38020.1|0
1740395280000|2025-02-24 11:08:00|38065.3|38025.3|38065.3|38025.3|38065.3|38025.3|38065.3|38025.3|0
1740395310000|2025-02-24 11:08:30|38065.5|38025.5|38068.2|38048.2|38077.8|38048.2|38060.3|38017.8|2
1740395320000|2025-02-24 11:08:40|38070.5|38050.5|38091.4|38031.4|38094.8|38050.5|38065.5|38029.8|9
1740395340000|2025-02-24 11:09:00|38092.1|38032.1|38106.4|38046.4|38106.4|38046.4|38092.1|38032.1|1
1740395350000|2025-02-24 11:09:10|38104.4|38044.4|38103.9|38043.9|38104.4|38044.4|38103.7|38043.7|0
1740395360000|2025-02-24 11:09:20|38104.2|38044.2|38106.4|38046.4|38106.4|38046.4|38104.2|38044.2|0
1740395370000|2025-02-24 11:09:30|38104.2|38044.2|38104.2|38044.2|38109.2|38049.2|38104.2|38044.2|2
1740395390000|2025-02-24 11:09:50|38109.2|38049.2|38116|38076|38116|38076|38109.2|38049.2|9
1740395400000|2025-02-24 11:10:00|38121.2|38081.2|38121.2|38081.2|38121.2|38081.2|38121.2|38081.2|6
1740395410000|2025-02-24 11:10:10|38121.9|38081.9|38146|38086|38146|38086|38121.9|38081.9|1
1740395420000|2025-02-24 11:10:20|38133.7|38093.7|38146|38086|38146|38093.7|38133.7|38086|0
1740395430000|2025-02-24 11:10:30|38145.3|38085.3|38135.8|38075.8|38145.3|38085.3|38135.8|38075.8|3
1740395440000|2025-02-24 11:10:40|38135.5|38075.5|38123.9|38063.9|38135.5|38075.5|38123.9|38063.9|1
1740395450000|2025-02-24 11:10:50|38121.6|38061.6|38118.9|38058.9|38121.6|38061.6|38118.9|38058.9|2
1740395460000|2025-02-24 11:11:00|38121.2|38061.2|38138.3|38098.3|38142.8|38098.3|38121.2|38061.2|9
1740395470000|2025-02-24 11:11:10|38138|38098|38175.1|38115.1|38175.3|38115.3|38138|38098|17
1740395480000|2025-02-24 11:11:20|38175.3|38115.3|38211|38171|38216.5|38171|38164.9|38115.3|15
1740395490000|2025-02-24 11:11:30|38211.5|38171.5|38237.4|38177.4|38237.4|38177.4|38211.5|38171.5|10
1740395500000|2025-02-24 11:11:40|38237.6|38177.6|38194.9|38174.9|38237.6|38177.6|38194.9|38174.9|21
1740395510000|2025-02-24 11:11:50|38188.5|38148.5|38176.7|38156.7|38188.5|38156.7|38176.7|38148.5|0
1740395520000|2025-02-24 11:12:00|38186.9|38126.9|38186.9|38126.9|38186.9|38126.9|38186.9|38126.9|3
1740395530000|2025-02-24 11:12:10|38172.3|38132.3|38171.7|38131.7|38172.3|38132.3|38171.7|38131.7|1
1740395540000|2025-02-24 11:12:20|38198.3|38138.3|38214.6|38154.6|38214.6|38154.6|38198.3|38138.3|9
1740395550000|2025-02-24 11:12:30|38228.3|38188.3|38228.3|38188.3|38228.3|38188.3|38228.3|38188.3|3
1740395560000|2025-02-24 11:12:40|38226|38186|38225.8|38185.8|38226|38186|38225.8|38185.8|2
1740395590000|2025-02-24 11:13:10|38233.5|38173.5|38233.5|38173.5|38233.5|38173.5|38233.5|38173.5|0
1740395600000|2025-02-24 11:13:20|38228.5|38168.5|38213.9|38153.9|38228.5|38168.5|38213.9|38153.9|1
1740395610000|2025-02-24 11:13:30|38213.3|38153.3|38213.3|38153.3|38213.3|38153.3|38213.3|38153.3|0
1740395620000|2025-02-24 11:13:40|38200.8|38160.8|38200.8|38160.8|38200.8|38160.8|38200.8|38160.8|0
1740395630000|2025-02-24 11:13:50|38201|38161|38201|38161|38201|38161|38201|38161|0
1740395640000|2025-02-24 11:14:00|38198.5|38158.5|38198.7|38138.7|38198.7|38158.5|38191.2|38138.7|2
1740395650000|2025-02-24 11:14:10|38187.8|38167.8|38197.8|38157.8|38205.5|38167.8|38187.8|38157.8|4
1740395660000|2025-02-24 11:14:20|38206.2|38166.2|38188.5|38148.5|38208.5|38168.5|38181|38148.5|5
1740395670000|2025-02-24 11:14:30|38186|38146|38188.2|38148.2|38188.5|38148.5|38186|38146|0
1740395680000|2025-02-24 11:14:40|38188.5|38148.5|38188.5|38148.5|38188.5|38148.5|38188.5|38148.5|0
1740395690000|2025-02-24 11:14:50|38186.2|38146.2|38188.5|38148.5|38188.5|38148.5|38186|38146|1
1740395700000|2025-02-24 11:15:00|38193|38153|38215.7|38155.7|38215.7|38155.7|38193|38153|2
1740395710000|2025-02-24 11:15:10|38216|38156|38218.9|38178.9|38218.9|38178.9|38216|38156|7
1740395750000|2025-02-24 11:15:50|38211.2|38191.2|38211.2|38191.2|38211.2|38191.2|38211.2|38191.2|1
1740395760000|2025-02-24 11:16:00|38228.7|38188.7|38231|38191|38231|38191|38228.7|38188.7|3
1740395780000|2025-02-24 11:16:20|38238.4|38178.4|38238.4|38178.4|38238.4|38178.4|38238.4|38178.4|0
1740395800000|2025-02-24 11:16:40|38230.9|38190.9|38230.9|38190.9|38230.9|38190.9|38230.9|38190.9|0
1740395810000|2025-02-24 11:16:50|38230.5|38190.5|38223.4|38163.4|38230.5|38190.5|38216.4|38163.4|3
1740395820000|2025-02-24 11:17:00|38211.2|38171.2|38211.2|38171.2|38211.2|38171.2|38211.2|38171.2|0
1740395830000|2025-02-24 11:17:10|38218.7|38158.7|38181.2|38161.2|38218.7|38165.9|38181.2|38158.4|6
1740395840000|2025-02-24 11:17:20|38180.5|38160.5|38171.4|38151.4|38180.5|38160.5|38171.4|38151.4|2
1740395850000|2025-02-24 11:17:30|38183.9|38123.9|38183.9|38123.9|38183.9|38123.9|38183.9|38123.9|1
1740395870000|2025-02-24 11:17:50|38145.5|38085.5|38144.3|38084.3|38145.5|38085.5|38144.3|38084.3|4
1740395880000|2025-02-24 11:18:00|38143.9|38083.9|38131.6|38091.6|38143.9|38091.6|38131.6|38083.9|0
1740395890000|2025-02-24 11:18:10|38131.4|38091.4|38131.4|38091.4|38131.4|38091.4|38131.4|38091.4|9
1740395900000|2025-02-24 11:18:20|38104.5|38084.5|38104.5|38084.5|38104.5|38084.5|38104.5|38084.5|1
1740395910000|2025-02-24 11:18:30|38106.8|38086.8|38104.8|38064.8|38109.5|38089.5|38104.8|38064.8|31
1740395920000|2025-02-24 11:18:40|38100.4|38040.4|38092.9|38032.9|38100.4|38040.4|38092.9|38032.9|11
1740395930000|2025-02-24 11:18:50|38086.1|38026.1|38085.9|38025.9|38086.1|38026.1|38085.9|38025.9|0
1740395950000|2025-02-24 11:19:10|38085.7|38025.7|38090.2|38030.2|38090.2|38030.2|38085.7|38025.7|0
1740395970000|2025-02-24 11:19:30|38067.9|38027.9|38085.2|38025.2|38085.2|38027.9|38067.9|38022.5|12
1740395980000|2025-02-24 11:19:40|38085.4|38025.4|38090.2|38030.2|38092.3|38032.3|38085.4|38025.4|1
1740395990000|2025-02-24 11:19:50|38097.7|38037.7|38105.2|38045.2|38105.2|38045.2|38095.2|38035.2|3
1740396010000|2025-02-24 11:20:10|38104.3|38044.3|38082.7|38042.7|38104.3|38044.3|38082.7|38042.7|2
1740396020000|2025-02-24 11:20:20|38081.3|38021.3|38082.7|38022.7|38082.7|38022.7|38080.4|38020.4|6
1740396030000|2025-02-24 11:20:30|38083.1|38023.1|38097.5|38037.5|38097.5|38037.5|38083.1|38023.1|0
1740396040000|2025-02-24 11:20:40|38100|38040|38100|38040|38100|38040|38100|38040|0
1740396060000|2025-02-24 11:21:00|38092.5|38052.5|38090.2|38050.2|38092.5|38052.5|38090.2|38050.2|0
1740396070000|2025-02-24 11:21:10|||||||||1
1740396100000|2025-02-24 11:21:40|||||||||2
1740396110000|2025-02-24 11:21:50|38104.7|38044.7|38092.7|38072.7|38104.7|38072.7|38092.7|38044.7|0
1740396130000|2025-02-24 11:22:10|38105|38065|38105|38065|38105|38065|38105|38065|0
1740396150000|2025-02-24 11:22:30|38090.4|38070.4|38082.9|38062.9|38090.4|38070.4|38082.9|38062.9|2
1740396160000|2025-02-24 11:22:40|38065.8|38005.8|38065.8|38005.8|38065.8|38005.8|38065.8|38005.8|1
1740396170000|2025-02-24 11:22:50|38063.6|38003.6|38063.3|38003.3|38063.6|38003.6|38063.3|38003.3|0
1740396180000|2025-02-24 11:23:00|38048.8|38008.8|38048.3|38008.3|38048.8|38008.8|38048.3|38008.3|3
1740396200000|2025-02-24 11:23:20|||||||||1
1740396220000|2025-02-24 11:23:40|38050.6|38010.6|38050.6|38010.6|38050.6|38010.6|38050.6|38010.6|0
1740396240000|2025-02-24 11:24:00|38050.8|38010.8|38050.8|38010.8|38050.8|38010.8|38050.8|38010.8|1
1740396260000|2025-02-24 11:24:20|38053.1|38013.1|38089.7|38029.7|38089.7|38029.7|38053.1|38013.1|5
1740396270000|2025-02-24 11:24:30|38090.2|38030.2|38087|38047|38090.2|38047|38087|38030.2|0
1740396280000|2025-02-24 11:24:40|38089.3|38049.3|38089.3|38049.3|38089.3|38049.3|38089.3|38049.3|0
1740396300000|2025-02-24 11:25:00|38089.5|38049.5|38104.9|38064.9|38104.9|38064.9|38089.5|38039.5|0
1740396330000|2025-02-24 11:25:30|38097.4|38077.4|38089.9|38069.9|38104.9|38077.4|38089.9|38064.7|5
1740396340000|2025-02-24 11:25:40|38071.5|38031.5|38065.4|38025.4|38071.5|38031.5|38065.4|38025.4|0
1740396350000|2025-02-24 11:25:50|38062.6|38022.6|38062.6|38022.6|38062.6|38022.6|38062.6|38022.6|0
1740396380000|2025-02-24 11:26:20|38065.1|38005.1|38065.1|38005.1|38065.1|38005.1|38065.1|38005.1|0
1740396390000|2025-02-24 11:26:30|38060.4|38000.4|38062.4|38002.4|38062.4|38002.4|38060.4|38000.4|3
1740396410000|2025-02-24 11:26:50|38047.4|38007.4|38047.4|38007.4|38047.4|38007.4|38047.4|38007.4|0
1740396430000|2025-02-24 11:27:10|38047.6|38007.6|38047.6|38007.6|38047.6|38007.6|38047.6|38007.6|0
1740396440000|2025-02-24 11:27:20|38042.8|38002.8|38040.8|37980.8|38042.8|38002.8|38040.8|37980.8|3
1740396450000|2025-02-24 11:27:30|38039.9|37979.9|38035.3|37975.3|38039.9|37979.9|38035.3|37975.3|2
1740396470000|2025-02-24 11:27:50|38022.6|37982.6|38035.6|37975.6|38035.6|37982.6|38022.6|37975.6|1
1740396480000|2025-02-24 11:28:00|38035.3|37975.3|38047.4|38027.4|38047.4|38027.4|38035.3|37975.3|5
1740396490000|2025-02-24 11:28:10|38066.7|38026.7|38069.9|38029.9|38069.9|38029.9|38066.7|38026.7|0
1740396500000|2025-02-24 11:28:20|38072.2|38032.2|38101.9|38061.9|38101.9|38061.9|38072.2|38032.2|9
1740396510000|2025-02-24 11:28:30|38099.7|38059.7|38099.9|38059.9|38101.9|38061.9|38099.7|38059.7|2
1740396530000|2025-02-24 11:28:50|38113.3|38093.3|38157.2|38117.2|38157.4|38124.7|38113.3|38093.3|20
1740396540000|2025-02-24 11:29:00|38159|38119|38159|38119|38159|38119|38159|38119|0
1740396570000|2025-02-24 11:29:30|38151.7|38131.7|38176.7|38136.7|38184|38151.5|38151.7|38123.5|12
1740396590000|2025-02-24 11:29:50|||||||||1
1740396600000|2025-02-24 11:30:00|38181.9|38141.9|38205.8|38185.8|38205.8|38185.8|38181.2|38141.9|24
1740396610000|2025-02-24 11:30:10|38205.6|38185.6|38206.2|38166.2|38206.2|38185.6|38205.6|38166.2|1
1740396620000|2025-02-24 11:30:20|38218.3|38158.3|38218.3|38158.3|38218.3|38158.3|38218.3|38158.3|0
1740396630000|2025-02-24 11:30:30|38218.5|38158.5|38211|38171|38218.5|38171|38211|38158.5|0
1740396640000|2025-02-24 11:30:40|38208.7|38168.7|38205.8|38185.8|38210.8|38185.8|38205.8|38168.7|1
1740396650000|2025-02-24 11:30:50|38205.6|38185.6|38205.6|38185.6|38205.6|38185.6|38205.6|38185.6|0
1740396660000|2025-02-24 11:31:00|38213.3|38173.3|38208.5|38168.5|38213.3|38173.3|38208.5|38168.5|0
1740396680000|2025-02-24 11:31:20|38206|38166|38206|38166|38206|38166|38206|38166|1
1740396690000|2025-02-24 11:31:30|38205.8|38165.8|38205.8|38165.8|38205.8|38165.8|38205.8|38165.8|0
1740396760000|2025-02-24 11:32:40|38201|38161|38201|38161|38201|38161|38201|38161|1
1740396770000|2025-02-24 11:32:50|38196.4|38156.4|38196.2|38156.2|38196.4|38156.4|38196.2|38156.2|2
1740396780000|2025-02-24 11:33:00|38198.5|38158.5|38198.5|38158.5|38198.5|38158.5|38198.5|38158.5|5
1740396790000|2025-02-24 11:33:10|38198.3|38158.3|38198.3|38158.3|38198.3|38158.3|38198.3|38158.3|1
1740396800000|2025-02-24 11:33:20|38201|38161|38201|38161|38201|38161|38201|38161|1
1740396820000|2025-02-24 11:33:40|38200.8|38160.8|38185.1|38145.1|38203.7|38160.8|38185.1|38140.3|5
1740396840000|2025-02-24 11:34:00|38205.3|38145.3|38205.3|38145.3|38205.3|38145.3|38205.3|38145.3|6
1740396850000|2025-02-24 11:34:10|38205.5|38145.5|38200.3|38160.3|38205.5|38160.3|38200.3|38145.5|1
1740396870000|2025-02-24 11:34:30|38212.8|38152.8|38212.8|38152.8|38212.8|38152.8|38212.8|38152.8|0
1740396880000|2025-02-24 11:34:40|38214.1|38154.1|38232.6|38172.6|38232.6|38172.6|38214.1|38154.1|24
1740396890000|2025-02-24 11:34:50|38236.9|38196.9|38252.8|38192.8|38252.8|38196.9|38236.9|38192.8|2
1740396900000|2025-02-24 11:35:00|38259.6|38199.6|38260.3|38200.3|38260.3|38200.3|38259.6|38199.6|0
1740396910000|2025-02-24 11:35:10|38265.3|38225.3|38293.9|38273.9|38301.4|38273.9|38265.3|38215.3|56
1740396930000|2025-02-24 11:35:30|38301.7|38261.7|38301.7|38261.7|38301.7|38261.7|38301.7|38261.7|0
1740396940000|2025-02-24 11:35:40|38299.6|38239.6|38299.6|38239.6|38299.6|38239.6|38299.6|38239.6|1
1740396950000|2025-02-24 11:35:50|38297.3|38237.3|38296.9|38236.9|38297.3|38237.3|38296.9|38236.9|0
1740396960000|2025-02-24 11:36:00|38296.2|38236.2|38269.4|38229.4|38296.2|38236.2|38269.4|38229.4|2
1740396970000|2025-02-24 11:36:10|38269.8|38229.8|38269.8|38229.8|38269.8|38229.8|38269.8|38229.8|0
1740396980000|2025-02-24 11:36:20|38264.6|38244.6|38264.6|38244.6|38264.6|38244.6|38264.6|38244.6|0
1740396990000|2025-02-24 11:36:30|38267.1|38247.1|38267.1|38247.1|38267.1|38247.1|38267.1|38247.1|0
1740397010000|2025-02-24 11:36:50|38269.6|38249.6|38287.1|38247.1|38287.1|38249.6|38269.6|38244.6|0
1740397020000|2025-02-24 11:37:00|38272.5|38252.5|38292.5|38232.5|38292.5|38252.5|38269.8|38232.5|7
1740397060000|2025-02-24 11:37:40|38288|38248|38288|38248|38288|38248|38288|38248|2
1740397070000|2025-02-24 11:37:50|38297.3|38257.3|38297.3|38257.3|38297.3|38257.3|38297.3|38257.3|3
1740397110000|2025-02-24 11:38:30|38299.6|38259.6|38299.6|38259.6|38299.6|38259.6|38299.6|38259.6|0
1740397120000|2025-02-24 11:38:40|38299.8|38259.8|38306.8|38266.8|38306.8|38266.8|38299.8|38259.8|3
1740397130000|2025-02-24 11:38:50|38308.2|38268.2|38328.4|38268.4|38328.4|38279.6|38308.2|38264.6|3
1740397140000|2025-02-24 11:39:00|38329.1|38269.1|38329.1|38269.1|38329.1|38269.1|38329.1|38269.1|0
1740397150000|2025-02-24 11:39:10|38330|38270|38330|38270|38330|38270|38330|38270|0
1740397160000|2025-02-24 11:39:20|38332.3|38272.3|38332.3|38272.3|38334.6|38274.6|38332.3|38272.3|1
1740397170000|2025-02-24 11:39:30|38320|38280|38320|38280|38320|38280|38320|38280|0
1740397180000|2025-02-24 11:39:40|38319.3|38279.3|38319.3|38279.3|38319.3|38279.3|38319.3|38279.3|0
1740397200000|2025-02-24 11:40:00|38327.1|38267.1|38332.1|38272.1|38332.1|38272.1|38327.1|38267.1|0
1740397220000|2025-02-24 11:40:20|38339.3|38279.3|38339.3|38279.3|38339.3|38279.3|38339.3|38279.3|0
1740397230000|2025-02-24 11:40:30|38339.6|38279.6|38334.3|38294.3|38339.6|38294.3|38334.3|38279.6|3
1740397240000|2025-02-24 11:40:40|38336.6|38296.6|38368.9|38308.9|38368.9|38312|38332|38292|6
1740397250000|2025-02-24 11:40:50|38373.4|38313.4|38375.9|38315.9|38375.9|38315.9|38373.4|38313.4|0
1740397260000|2025-02-24 11:41:00|38371.1|38311.1|38366.4|38326.4|38371.1|38326.4|38363.4|38311.1|1
1740397270000|2025-02-24 11:41:10|38366.6|38326.6|38389.6|38349.6|38389.6|38349.6|38358.9|38326.6|5
1740397280000|2025-02-24 11:41:20|38391.4|38351.4|38395.9|38355.9|38395.9|38355.9|38391.4|38351.4|4
1740397290000|2025-02-24 11:41:30|38393.6|38353.6|38345.2|38325.2|38393.6|38353.6|38345.2|38307.3|6
1740397300000|2025-02-24 11:41:40|38350.2|38310.2|38350.2|38310.2|38350.2|38310.2|38350.2|38310.2|0
1740397310000|2025-02-24 11:41:50|38350.4|38310.4|38348.2|38308.2|38350.4|38310.4|38348.2|38308.2|3
1740397320000|2025-02-24 11:42:00|38344.5|38284.5|38342|38282|38344.5|38284.5|38342|38282|0
1740397330000|2025-02-24 11:42:10|38341.3|38281.3|38341.3|38281.3|38341.3|38281.3|38341.3|38281.3|0
1740397340000|2025-02-24 11:42:20|38333.8|38273.8|38305.4|38285.4|38333.8|38285.4|38305.4|38273.8|0
1740397360000|2025-02-24 11:42:40|38305.7|38285.7|38370.4|38310.4|38370.4|38310.4|38305.7|38283.4|5
1740397370000|2025-02-24 11:42:50|38380.2|38320.2|38380.4|38320.4|38380.4|38320.4|38380.2|38320.2|1
1740397380000|2025-02-24 11:43:00|38380.6|38320.6|38375.4|38335.4|38380.6|38335.4|38375.4|38320.6|0
1740397390000|2025-02-24 11:43:10|38387.9|38327.9|38375.2|38355.2|38387.9|38355.2|38375.2|38327.9|2
1740397410000|2025-02-24 11:43:30|38387.5|38347.5|38401.1|38361.1|38401.1|38361.1|38387.5|38347.5|9
1740397420000|2025-02-24 11:43:40|38396.1|38376.1|38418.4|38398.4|38418.4|38398.4|38396.1|38376.1|12
1740397430000|2025-02-24 11:43:50|38432.5|38412.5|38432.5|38412.5|38432.5|38412.5|38432.5|38412.5|2
1740397440000|2025-02-24 11:44:00|38444.3|38404.3|38446.8|38406.8|38446.8|38406.8|38444.3|38404.3|1
1740397450000|2025-02-24 11:44:10|||||||||2
1740397460000|2025-02-24 11:44:20|38439.3|38419.3|38441.6|38421.6|38441.6|38421.6|38439.3|38419.3|3
1740397470000|2025-02-24 11:44:30|38439.3|38419.3|38473.2|38413.2|38473.2|38419.3|38439.3|38413.2|3
1740397480000|2025-02-24 11:44:40|38476.3|38416.3|38469.3|38429.3|38477|38429.3|38469.3|38416.3|1
1740397490000|2025-02-24 11:44:50|38471.8|38431.8|38482.5|38422.5|38482.5|38437|38471.8|38422.5|5
1740397500000|2025-02-24 11:45:00|38479.7|38419.7|38444.7|38404.7|38479.7|38419.7|38444.7|38397.2|2
1740397510000|2025-02-24 11:45:10|38447.4|38387.4|38433.8|38373.8|38447.4|38387.4|38433.8|38373.8|7
1740397520000|2025-02-24 11:45:20|38431.5|38371.5|38417.7|38357.7|38431.5|38371.5|38417.7|38357.7|0
1740397530000|2025-02-24 11:45:30|38409.9|38369.9|38410.4|38390.4|38422.4|38390.4|38402.4|38362.4|1
1740397540000|2025-02-24 11:45:40|38414.9|38394.9|38415.6|38395.6|38415.6|38395.6|38414.9|38394.9|0
1740397550000|2025-02-24 11:45:50|38420.2|38400.2|38420.2|38400.2|38420.2|38400.2|38420.2|38400.2|1
1740397560000|2025-02-24 11:46:00|38439.3|38399.3|38439.3|38419.3|38439.3|38419.3|38434.3|38399.3|3
1740397570000|2025-02-24 11:46:10|38442|38422|38442|38422|38442|38422|38442|38422|0
1740397580000|2025-02-24 11:46:20|38442.7|38422.7|38451.5|38411.5|38461.8|38422.7|38442.7|38411.5|3
1740397590000|2025-02-24 11:46:30|38457|38397|38457|38397|38457|38397|38457|38397|0
1740397600000|2025-02-24 11:46:40|38456.3|38396.3|38456.3|38396.3|38456.3|38396.3|38456.3|38396.3|0
1740397610000|2025-02-24 11:46:50|38461.3|38401.3|38461.3|38401.3|38461.3|38401.3|38461.3|38401.3|4
1740397630000|2025-02-24 11:47:10|38462|38402|38457|38397|38462|38402|38457|38397|1
1740397640000|2025-02-24 11:47:20|38454.5|38394.5|38454.5|38394.5|38454.5|38394.5|38454.5|38394.5|0
1740397690000|2025-02-24 11:48:10|38459|38399|38459.5|38399.5|38461.3|38401.3|38459|38399|0
1740397720000|2025-02-24 11:48:40|38459.7|38399.7|38459.7|38399.7|38459.7|38399.7|38459.7|38399.7|0
1740397730000|2025-02-24 11:48:50|38457.2|38397.2|38457.2|38397.2|38457.2|38397.2|38457.2|38397.2|0
1740397740000|2025-02-24 11:49:00|38457|38397|38457|38397|38457|38397|38457|38397|1
1740397750000|2025-02-24 11:49:10|38412.4|38352.4|38412.4|38352.4|38412.4|38352.4|38412.4|38352.4|8
1740397760000|2025-02-24 11:49:20|38404.7|38364.7|38404.7|38364.7|38404.7|38364.7|38404.7|38364.7|4
1740397770000|2025-02-24 11:49:30|38402.2|38362.2|38402.2|38362.2|38402.2|38362.2|38402.2|38362.2|0
1740397780000|2025-02-24 11:49:40|||||||||1
1740397790000|2025-02-24 11:49:50|38401.9|38361.9|38407.2|38347.2|38407.2|38361.9|38401.9|38342.2|13
1740397810000|2025-02-24 11:50:10|38407.4|38347.4|38411.9|38351.9|38411.9|38351.9|38407.4|38347.4|1
1740397820000|2025-02-24 11:50:20|38406.5|38366.5|38406.5|38366.5|38406.5|38366.5|38406.5|38366.5|0
1740397830000|2025-02-24 11:50:30|38406.7|38366.7|38406.7|38366.7|38406.7|38366.7|38406.7|38366.7|0
1740397860000|2025-02-24 11:51:00|38404.4|38364.4|38416|38376|38416|38379|38399|38364.4|2
1740397870000|2025-02-24 11:51:10|38416.3|38376.3|38403.5|38383.5|38416.3|38383.5|38403.5|38376.3|3
1740397880000|2025-02-24 11:51:20|38403.3|38383.3|38403.3|38383.3|38403.3|38383.3|38403.3|38383.3|1
1740397900000|2025-02-24 11:51:40|38411.2|38351.2|38399.2|38339.2|38411.2|38354|38394|38339.2|0
1740397910000|2025-02-24 11:51:50|38398.5|38338.5|38398.5|38338.5|38398.5|38338.5|38398.5|38338.5|0
1740397920000|2025-02-24 11:52:00|38399|38339|38399|38339|38399|38339|38399|38339|0
1740397930000|2025-02-24 11:52:10|38401.2|38341.2|38401.2|38341.2|38401.2|38353.5|38393.5|38341.2|0
1740397940000|2025-02-24 11:52:20|38386.9|38346.9|38386.9|38346.9|38386.9|38346.9|38386.9|38346.9|4
1740397970000|2025-02-24 11:52:50|38376.9|38336.9|38357.6|38297.6|38376.9|38336.9|38357.6|38297.6|1
1740397980000|2025-02-24 11:53:00|38340.8|38300.8|38340.8|38300.8|38340.8|38300.8|38340.8|38300.8|0
1740397990000|2025-02-24 11:53:10|38338.7|38298.7|38307.1|38267.1|38338.7|38298.7|38307.1|38267.1|5
1740398000000|2025-02-24 11:53:20|38309.4|38269.4|38359.4|38319.4|38359.4|38319.4|38309.4|38269.4|4
1740398010000|2025-02-24 11:53:30|38357.1|38317.1|38368.5|38328.5|38368.5|38328.5|38354.6|38314.6|15
1740398020000|2025-02-24 11:53:40|38368.7|38328.7|38369.6|38309.6|38371.9|38328.7|38366.4|38309.6|1
1740398030000|2025-02-24 11:53:50|38355.1|38315.1|38355.1|38315.1|38355.1|38315.1|38355.1|38315.1|0
1740398040000|2025-02-24 11:54:00|38354.2|38314.2|38346.9|38286.9|38361.4|38314.2|38339.4|38286.9|4
1740398050000|2025-02-24 11:54:10|38346.7|38286.7|38334.4|38294.4|38346.7|38294.4|38334.4|38286.7|1
1740398060000|2025-02-24 11:54:20|38342.1|38282.1|38325.1|38285.1|38342.1|38285.1|38324.6|38277.1|3
1740398080000|2025-02-24 11:54:40|38344.4|38304.4|38344.4|38324.4|38344.4|38324.4|38344.4|38304.4|7
1740398100000|2025-02-24 11:55:00|38361.4|38321.4|38353.7|38333.7|38361.4|38333.7|38353.7|38321.4|0
1740398120000|2025-02-24 11:55:20|38358.3|38338.3|38368.3|38348.3|38368.3|38348.3|38358.3|38338.3|5
1740398130000|2025-02-24 11:55:30|38406|38346|38416.2|38376.2|38416.2|38376.2|38406|38346|4
1740398140000|2025-02-24 11:55:40|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|1
1740398150000|2025-02-24 11:55:50|38412.8|38352.8|38426.6|38366.6|38431.6|38371.6|38412.8|38352.8|5
1740398160000|2025-02-24 11:56:00|38426.4|38366.4|38428|38388|38428|38388|38413.9|38366.2|3
1740398170000|2025-02-24 11:56:10|38428.5|38388.5|38428.2|38388.2|38428.5|38388.5|38428.2|38388.2|2
1740398180000|2025-02-24 11:56:20|38430.7|38370.7|38430.7|38370.7|38430.7|38370.7|38430.7|38370.7|0
1740398200000|2025-02-24 11:56:40|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|38416.4|38376.4|1
1740398210000|2025-02-24 11:56:50|38418.7|38378.7|38419.1|38379.1|38419.1|38379.1|38418.7|38378.7|0
1740398230000|2025-02-24 11:57:10|38419.4|38379.4|38423.9|38383.9|38423.9|38383.9|38419.4|38379.4|2
1740398250000|2025-02-24 11:57:30|38426.4|38386.4|38429.1|38389.1|38429.1|38389.1|38426.4|38386.4|0
1740398270000|2025-02-24 11:57:50|38429.4|38389.4|38456.4|38416.4|38460.9|38416.4|38429.4|38389.4|2
1740398290000|2025-02-24 11:58:10|38426.8|38406.8|38417.1|38377.1|38426.8|38406.8|38417.1|38377.1|8
1740398310000|2025-02-24 11:58:30|38412.3|38372.3|38384.6|38364.6|38412.3|38377.1|38384.6|38348|3
1740398320000|2025-02-24 11:58:40|38389.8|38349.8|38389.6|38349.6|38390|38350|38389.6|38349.6|0
1740398330000|2025-02-24 11:58:50|38385|38325|38360|38320|38385|38325|38360|38313.2|2
1740398390000|2025-02-24 11:59:50|38367.7|38307.7|38350|38310|38367.7|38310|38350|38302.7|2
1740398400000|2025-02-24 12:00:00|38348|38288|38350.7|38290.7|38350.7|38290.7|38348|38288|4
1740398410000|2025-02-24 12:00:10|38360.2|38300.2|38355.7|38295.7|38360.2|38300.2|38355.7|38295.7|0
1740398420000|2025-02-24 12:00:20|||||||||1
1740398430000|2025-02-24 12:00:30|38355.9|38295.9|38355.9|38295.9|38355.9|38295.9|38355.9|38295.9|2
1740398440000|2025-02-24 12:00:40|38350.7|38310.7|38370|38330|38375.4|38330|38350.7|38308.2|0
1740398450000|2025-02-24 12:00:50|38370.2|38330.2|38375.4|38335.4|38375.4|38335.4|38370.2|38330.2|1
1740398460000|2025-02-24 12:01:00|38376.6|38336.6|38376.6|38336.6|38376.6|38336.6|38376.6|38336.6|0
1740398470000|2025-02-24 12:01:10|38380.2|38360.2|38408.2|38348.2|38417.5|38360.2|38380.2|38348.2|1
1740398480000|2025-02-24 12:01:20|38400.7|38340.7|38402.3|38362.3|38402.9|38362.3|38397.5|38338.4|1
1740398490000|2025-02-24 12:01:30|38395.2|38375.2|38395.2|38375.2|38395.2|38375.2|38395.2|38375.2|0
1740398500000|2025-02-24 12:01:40|38402.7|38382.7|38407.3|38387.3|38407.3|38387.3|38402.7|38382.7|3
1740398510000|2025-02-24 12:01:50|38417.3|38377.3|38405|38385|38417.3|38385|38405|38377.3|0
1740398540000|2025-02-24 12:02:20|38417.3|38377.3|38417.3|38377.3|38417.3|38377.3|38417.3|38377.3|0
1740398550000|2025-02-24 12:02:30|38404.8|38384.8|38398.6|38378.6|38404.8|38384.8|38398.6|38378.6|1
1740398560000|2025-02-24 12:02:40|38397.9|38377.9|38397.5|38337.5|38397.9|38377.9|38397.5|38337.5|1
1740398580000|2025-02-24 12:03:00|38395.2|38335.2|38395.2|38335.2|38395.2|38335.2|38395.2|38335.2|0
1740398590000|2025-02-24 12:03:10|38387.7|38327.7|38370|38330|38387.7|38330|38370|38327.7|0
1740398600000|2025-02-24 12:03:20|38359.7|38319.7|38359.7|38319.7|38359.7|38319.7|38359.7|38319.7|0
1740398620000|2025-02-24 12:03:40|38354.7|38314.7|38354.7|38314.7|38354.7|38314.7|38354.7|38314.7|1
1740398630000|2025-02-24 12:03:50|38352.2|38312.2|38352.2|38312.2|38352.2|38312.2|38352.2|38312.2|0
1740398640000|2025-02-24 12:04:00|38354.7|38314.7|38354.7|38314.7|38354.7|38314.7|38354.7|38314.7|0
1740398650000|2025-02-24 12:04:10|38352.2|38312.2|38350|38310|38352.2|38312.2|38350|38310|0
1740398670000|2025-02-24 12:04:30|38354.7|38314.7|38352.5|38312.5|38354.7|38314.7|38352.5|38312.5|0
1740398680000|2025-02-24 12:04:40|38354.5|38314.5|38350|38310|38354.5|38314.5|38350|38310|0
1740398700000|2025-02-24 12:05:00|38349.9|38309.9|38349.7|38309.7|38349.9|38309.9|38349.7|38309.7|0
1740398720000|2025-02-24 12:05:20|38349.9|38309.9|38349.9|38309.9|38349.9|38309.9|38349.9|38309.9|1
1740398730000|2025-02-24 12:05:30|38349.7|38309.7|38349.7|38309.7|38349.7|38309.7|38349.7|38309.7|0
1740398760000|2025-02-24 12:06:00|38352.2|38312.2|38352.2|38312.2|38352.2|38312.2|38352.2|38312.2|0
1740398770000|2025-02-24 12:06:10|38344.5|38324.5|38359.7|38319.7|38359.7|38324.5|38344.5|38317|2
1740398790000|2025-02-24 12:06:30|38372.2|38312.2|38359.7|38319.7|38372.2|38319.7|38359.7|38312.2|1
1740398800000|2025-02-24 12:06:40|38359.9|38319.9|38359.9|38319.9|38359.9|38319.9|38359.9|38319.9|0
1740398820000|2025-02-24 12:07:00|38372.2|38312.2|38364.9|38324.9|38372.4|38324.9|38364.9|38312.2|0
1740398830000|2025-02-24 12:07:10|38352|38292|38352|38292|38352|38292|38352|38292|26
1740398840000|2025-02-24 12:07:20|38347|38287|38347|38287|38347|38287|38347|38287|0
1740398850000|2025-02-24 12:07:30|38320.8|38280.8|38328.5|38268.5|38328.5|38280.8|38320.8|38268.5|1
1740398860000|2025-02-24 12:07:40|38320.8|38280.8|38316.5|38296.5|38347.9|38296.5|38316.5|38273.3|1
1740398870000|2025-02-24 12:07:50|38320.8|38280.8|38320.8|38280.8|38320.8|38280.8|38320.8|38280.8|0
1740398890000|2025-02-24 12:08:10|38320.6|38280.6|38352.4|38292.4|38352.4|38292.4|38320.6|38280.6|3
1740398900000|2025-02-24 12:08:20|38345.1|38305.1|38345.1|38305.1|38345.1|38305.1|38345.1|38305.1|0
1740398910000|2025-02-24 12:08:30|||||||||1
1740398930000|2025-02-24 12:08:50|38346|38286|38338.1|38278.1|38346|38286|38335.8|38275.8|0
1740398980000|2025-02-24 12:09:40|38342.6|38282.6|38342.8|38282.8|38342.8|38282.8|38342.6|38282.6|0
1740398990000|2025-02-24 12:09:50|38342.6|38282.6|38342.6|38282.6|38342.6|38282.6|38342.6|38282.6|0
1740399010000|2025-02-24 12:10:10|38345.1|38285.1|38345.1|38285.1|38345.1|38285.1|38345.1|38285.1|1
1740399020000|2025-02-24 12:10:20|38340.3|38280.3|38340.3|38280.3|38340.3|38280.3|38340.3|38280.3|0
1740399030000|2025-02-24 12:10:30|38338.1|38278.1|38338.1|38278.1|38338.1|38278.1|38338.1|38278.1|0
1740399050000|2025-02-24 12:10:50|38335.6|38275.6|38335.6|38275.6|38335.6|38275.6|38335.6|38275.6|0
1740399070000|2025-02-24 12:11:10|38333.3|38273.3|38333.1|38273.1|38333.3|38273.3|38333.1|38273.1|0
1740399090000|2025-02-24 12:11:30|38325.6|38285.6|38325.6|38285.6|38325.6|38285.6|38325.6|38285.6|1
1740399100000|2025-02-24 12:11:40|38325.5|38285.5|38325.5|38285.5|38325.5|38285.5|38325.5|38285.5|0
1740399150000|2025-02-24 12:12:30|38340.1|38280.1|38340.1|38280.1|38340.1|38280.1|38340.1|38280.1|0
1740399160000|2025-02-24 12:12:40|38337.8|38277.8|38337.6|38277.6|38337.8|38277.8|38337.6|38277.6|0
1740399180000|2025-02-24 12:13:00|38343.3|38283.3|38343.3|38283.3|38343.3|38283.3|38343.3|38283.3|0
1740399190000|2025-02-24 12:13:10|38343.7|38283.7|38362.8|38302.8|38362.8|38302.8|38343.7|38283.7|1
1740399200000|2025-02-24 12:13:20|38365.1|38305.1|38365.1|38305.1|38365.1|38305.1|38365.1|38305.1|0
1740399210000|2025-02-24 12:13:30|38365.3|38305.3|38363|38323|38367.8|38323|38362.4|38305.3|0
1740399220000|2025-02-24 12:13:40|38348.5|38328.5|38359.4|38299.4|38359.4|38328.5|38348.5|38299.4|16
1740399230000|2025-02-24 12:13:50|38358.9|38298.9|38370.3|38310.3|38370.3|38310.3|38353.3|38293.3|4
1740399250000|2025-02-24 12:14:10|38368|38308|38355.5|38315.5|38368|38315.5|38353.2|38307.8|3
1740399260000|2025-02-24 12:14:20|38352.8|38312.8|38329.4|38309.4|38352.8|38312.8|38329.4|38309.4|2
1740399270000|2025-02-24 12:14:30|38337.1|38297.1|38338|38298|38338|38298|38337.1|38297.1|2
1740399290000|2025-02-24 12:14:50|38337.8|38297.8|38338.2|38278.2|38338.2|38297.8|38337.8|38278.2|1
1740399300000|2025-02-24 12:15:00|38330.5|38290.5|38330.5|38290.5|38330.5|38290.5|38330.5|38290.5|36
1740399310000|2025-02-24 12:15:10|38367.8|38307.8|38409.8|38389.8|38421.4|38394.4|38365.3|38307.8|8
1740399320000|2025-02-24 12:15:20|38415.3|38395.3|38424.6|38404.6|38427.8|38404.6|38415.3|38387.8|3
1740399330000|2025-02-24 12:15:30|38425.1|38405.1|38435.1|38415.1|38435.1|38415.1|38425.1|38405.1|4
1740399350000|2025-02-24 12:15:50|38447.3|38407.3|38447.3|38407.3|38447.3|38407.3|38447.3|38407.3|0
1740399360000|2025-02-24 12:16:00|38445|38405|38425.3|38405.3|38445|38405.3|38425.3|38397.8|2
1740399370000|2025-02-24 12:16:10|38425|38405|38435|38395|38435|38405|38425|38392.8|2
1740399390000|2025-02-24 12:16:30|38447.5|38387.5|38447.8|38387.8|38450|38390|38447.3|38387.3|1
1740399400000|2025-02-24 12:16:40|38452.3|38392.3|38452.3|38392.3|38452.3|38392.3|38452.3|38392.3|0
1740399410000|2025-02-24 12:16:50|38445|38385|38442.8|38382.8|38445|38385|38442.8|38382.8|2
1740399420000|2025-02-24 12:17:00|38430.3|38390.3|38430.3|38390.3|38430.3|38390.3|38430.3|38390.3|0
1740399430000|2025-02-24 12:17:10|38432.5|38392.5|38447.1|38387.1|38447.1|38392.5|38432.5|38387.1|2
1740399440000|2025-02-24 12:17:20|38439.4|38399.4|38439.4|38399.4|38439.4|38399.4|38439.4|38399.4|0
1740399450000|2025-02-24 12:17:30|38439.6|38399.6|38447.1|38387.1|38447.1|38399.6|38439.6|38387.1|0
1740399470000|2025-02-24 12:17:50|38449.8|38389.8|38449.8|38389.8|38449.8|38389.8|38449.8|38389.8|0
1740399490000|2025-02-24 12:18:10|38459.6|38399.6|38459.6|38399.6|38459.6|38399.6|38459.6|38399.6|0
1740399500000|2025-02-24 12:18:20|38460|38400|38460|38400|38460|38400|38460|38400|1
1740399510000|2025-02-24 12:18:30|38455.2|38415.2|38455.2|38415.2|38455.2|38415.2|38455.2|38415.2|0
1740399530000|2025-02-24 12:18:50|38467.5|38407.5|38464.3|38424.3|38469.8|38424.3|38464.3|38407.5|0
1740399540000|2025-02-24 12:19:00|38465|38425|38467.5|38427.5|38467.5|38427.5|38465|38425|0
1740399590000|2025-02-24 12:19:50|38479.8|38459.8|38479.8|38459.8|38479.8|38459.8|38479.8|38459.8|11
1740399600000|2025-02-24 12:20:00|38510.2|38470.2|38550.7|38490.7|38550.7|38496.1|38510.2|38467.1|8
1740399610000|2025-02-24 12:20:10|38543.9|38503.9|38543.9|38503.9|38543.9|38503.9|38543.9|38503.9|1
1740399620000|2025-02-24 12:20:20|38544.3|38504.3|38549.3|38509.3|38549.3|38509.3|38544.3|38504.3|2
1740399640000|2025-02-24 12:20:40|38551.6|38511.6|38551.6|38511.6|38551.6|38511.6|38551.6|38511.6|2
1740399650000|2025-02-24 12:20:50|38551.8|38511.8|38576.8|38516.8|38576.8|38524.5|38544.5|38511.8|3
1740399660000|2025-02-24 12:21:00|38547|38527|38552|38512|38552|38527|38547|38512|1
1740399680000|2025-02-24 12:21:20|38551.8|38511.8|38541.8|38481.8|38551.8|38511.8|38541.8|38481.8|7
1740399690000|2025-02-24 12:21:30|38536.4|38476.4|38531.8|38471.8|38536.4|38476.4|38531.8|38471.8|1
1740399700000|2025-02-24 12:21:40|38519.5|38479.5|38519.5|38479.5|38519.5|38479.5|38517|38477|1
1740399720000|2025-02-24 12:22:00|38522|38482|38518.8|38498.8|38522|38498.8|38518.8|38482|4
1740399730000|2025-02-24 12:22:10|38519.5|38499.5|38557|38497|38557|38503.2|38519.5|38497|0
1740399740000|2025-02-24 12:22:20|||||||||1
1740399750000|2025-02-24 12:22:30|38530.2|38510.2|38529.1|38489.1|38540.2|38510.2|38514.3|38486.6|0
1740399760000|2025-02-24 12:22:40|38541.3|38481.3|38534.7|38494.7|38541.3|38496.8|38534.7|38481.3|27
1740399780000|2025-02-24 12:23:00|38534.3|38494.3|38539.5|38479.5|38539.5|38494.3|38534.3|38479.5|1
1740399790000|2025-02-24 12:23:10|38532.7|38472.7|38517.2|38457.2|38532.7|38472.7|38517.2|38457.2|0
1740399800000|2025-02-24 12:23:20|38512.5|38452.5|38527.7|38467.7|38528.6|38468.6|38504.3|38452|7
1740399810000|2025-02-24 12:23:30|38532.2|38472.2|38553.6|38493.6|38553.6|38496.1|38527|38472.2|3
1740399820000|2025-02-24 12:23:40|38558.8|38498.8|38553.8|38513.8|38561.6|38513.8|38549.1|38496.8|2
1740399830000|2025-02-24 12:23:50|38556.1|38516.1|38586.1|38526.1|38586.1|38526.1|38556.1|38516.1|6
1740399840000|2025-02-24 12:24:00|38586.6|38526.6|38613.6|38553.6|38613.6|38558.8|38586.6|38526.6|6
1740399850000|2025-02-24 12:24:10|38620.4|38560.4|38608.6|38568.6|38620.9|38568.6|38608.6|38560.4|2
1740399860000|2025-02-24 12:24:20|38613.8|38553.8|38602.2|38542.2|38613.8|38559|38599|38542.2|2
1740399870000|2025-02-24 12:24:30|38601.3|38541.3|38571.5|38511.5|38601.3|38541.3|38571.5|38511.5|2
1740399890000|2025-02-24 12:24:50|38588.1|38528.1|38590.4|38530.4|38590.4|38530.4|38588.1|38528.1|2
1740399900000|2025-02-24 12:25:00|38590.6|38530.6|38578.8|38518.8|38590.6|38530.6|38578.8|38518.8|1
1740399910000|2025-02-24 12:25:10|38576.5|38516.5|38576.3|38516.3|38576.5|38516.5|38576.3|38516.3|0
1740399930000|2025-02-24 12:25:30|38571.5|38511.5|38564.7|38504.7|38571.5|38511.5|38564.7|38504.7|2
1740399940000|2025-02-24 12:25:40|38564|38504|38564|38504|38564|38504|38564|38504|0
1740399960000|2025-02-24 12:26:00|38554|38494|38554|38494|38554|38494|38554|38494|0
1740399970000|2025-02-24 12:26:10|38529|38489|38538.6|38478.6|38538.6|38489|38528.8|38476.3|3
1740399980000|2025-02-24 12:26:20|38536.3|38476.3|38536.3|38476.3|38536.3|38476.3|38536.3|38476.3|1
1740399990000|2025-02-24 12:26:30|38531.3|38471.3|38521.7|38461.7|38531.3|38474|38514|38461.7|5
1740400020000|2025-02-24 12:27:00|38521.3|38461.3|38521.3|38461.3|38521.3|38461.3|38521.3|38461.3|0
1740400050000|2025-02-24 12:27:30|38504.5|38444.5|38509|38449|38509|38449|38504.5|38444.5|5
1740400060000|2025-02-24 12:27:40|38524|38464|38524|38464|38524|38464|38524|38464|0
1740400080000|2025-02-24 12:28:00|38526.5|38466.5|38521.1|38481.1|38526.5|38481.1|38521.1|38466.5|0
1740400090000|2025-02-24 12:28:10|38521.5|38481.5|38501|38461|38521.5|38494|38501|38461|3
1740400100000|2025-02-24 12:28:20|38507|38447|38507|38447|38507|38447|38507|38447|0
1740400130000|2025-02-24 12:28:50|38502.4|38442.4|38498.8|38438.8|38502.4|38442.4|38498.8|38438.8|0
1740400140000|2025-02-24 12:29:00|||||||||1
1740400160000|2025-02-24 12:29:20|38505.6|38445.6|38503.5|38463.5|38506.7|38463.5|38503.5|38445.6|0
1740400170000|2025-02-24 12:29:30|38503.8|38463.8|38491.9|38451.9|38503.8|38466.7|38486.7|38451.9|4
1740400180000|2025-02-24 12:29:40|38511.5|38451.5|38516.7|38456.7|38516.7|38456.7|38511.5|38451.5|0
1740400190000|2025-02-24 12:29:50|38528.1|38468.1|38536.3|38476.3|38536.3|38476.3|38528.1|38468.1|1
1740400200000|2025-02-24 12:30:00|38536.5|38476.5|38536.5|38476.5|38536.5|38476.5|38536.5|38476.5|0
1740400220000|2025-02-24 12:30:20|38534|38474|38531.7|38471.7|38534|38474|38531.7|38471.7|1
1740400230000|2025-02-24 12:30:30|38526.7|38466.7|38511.5|38471.5|38526.7|38472.2|38511.5|38466.7|0
1740400240000|2025-02-24 12:30:40|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|38511.3|38471.3|0
1740400260000|2025-02-24 12:31:00|38511.2|38471.2|38511.2|38471.2|38511.2|38471.2|38511.2|38471.2|0
1740400300000|2025-02-24 12:31:40|38510.1|38470.1|38451.7|38411.7|38510.1|38470.1|38451.7|38411.7|4
1740400310000|2025-02-24 12:31:50|38451.5|38411.5|38436.7|38416.7|38451.5|38419.2|38436.7|38411.5|6
1740400320000|2025-02-24 12:32:00|38436.2|38416.2|38436.7|38396.7|38439.2|38416.2|38434|38396.5|4
1740400330000|2025-02-24 12:32:10|38429|38409|38469|38429|38469|38429|38429|38396.5|12
1740400340000|2025-02-24 12:32:20|38469.6|38429.6|38526.2|38486.2|38531|38486.2|38469.6|38429.6|7
1740400350000|2025-02-24 12:32:30|38531|38491|38553|38493|38555.8|38507.4|38531|38491|3
1740400360000|2025-02-24 12:32:40|38550.8|38490.8|38550.8|38490.8|38551|38491|38550.8|38490.8|0
1740400380000|2025-02-24 12:33:00|38538.3|38498.3|38538.3|38498.3|38538.3|38498.3|38538.3|38498.3|3
1740400390000|2025-02-24 12:33:10|38541.4|38481.4|38545.1|38485.1|38545.1|38485.1|38540.1|38480.1|1
1740400400000|2025-02-24 12:33:20|38513.7|38493.7|38518|38458|38526.4|38493.7|38513.7|38458|0
1740400410000|2025-02-24 12:33:30|38517.8|38457.8|38493.7|38453.7|38517.8|38463.3|38493.7|38453.7|4
1740400430000|2025-02-24 12:33:50|38491.2|38451.2|38476.4|38456.4|38491.2|38461.2|38476.4|38451.2|1
1740400450000|2025-02-24 12:34:10|38474.2|38454.2|38479.4|38439.4|38481.7|38454.2|38474.2|38439.4|1
1740400470000|2025-02-24 12:34:30|38491.7|38431.7|38491.7|38431.7|38491.7|38431.7|38491.7|38431.7|1
1740400490000|2025-02-24 12:34:50|38484.2|38444.2|38503.7|38443.7|38503.7|38444.2|38481.7|38438.9|7
1740400510000|2025-02-24 12:35:10|38503.5|38443.5|38508.5|38448.5|38508.5|38448.5|38503.5|38443.5|7
1740400590000|2025-02-24 12:36:30|38456.2|38436.2|38449.6|38429.6|38456.2|38436.2|38449.6|38429.6|12
1740400600000|2025-02-24 12:36:40|38449.4|38429.4|38416|38376|38457.1|38429.4|38414.8|38376|16
1740400610000|2025-02-24 12:36:50|38421|38401|38433.7|38413.7|38433.7|38413.7|38421|38401|7
1740400620000|2025-02-24 12:37:00|38443.5|38403.5|38443.5|38403.5|38451|38403.5|38441|38391|1
1740400630000|2025-02-24 12:37:10|38442.8|38422.8|38444.1|38424.1|38444.1|38424.1|38442.8|38422.8|0
1740400640000|2025-02-24 12:37:20|38448.9|38428.9|38458.4|38438.4|38458.4|38438.4|38448.9|38428.9|0
1740400650000|2025-02-24 12:37:30|38475.3|38435.3|38492.3|38432.3|38492.3|38435.3|38475.3|38432.3|1
1740400660000|2025-02-24 12:37:40|38497.8|38437.8|38502.3|38482.3|38517.5|38482.3|38497.8|38437.8|9
1740400670000|2025-02-24 12:37:50|38504.8|38484.8|38504.8|38484.8|38504.8|38484.8|38504.8|38484.8|0
1740400680000|2025-02-24 12:38:00|38502.5|38482.5|38502.3|38482.3|38502.5|38482.5|38502.3|38482.3|0
1740400710000|2025-02-24 12:38:30|38504.8|38484.8|38536.2|38476.2|38536.2|38487.1|38502.3|38476.2|1
1740400720000|2025-02-24 12:38:40|38537.3|38477.3|38539.3|38499.3|38539.3|38499.3|38532.1|38477.3|1
1740400730000|2025-02-24 12:38:50|38531.2|38471.2|38531.2|38471.2|38531.2|38471.2|38531.2|38471.2|3
1740400740000|2025-02-24 12:39:00|38530.5|38470.5|38534.6|38494.6|38534.6|38500|38517.3|38470.5|2
1740400750000|2025-02-24 12:39:10|38527.1|38507.1|38524.6|38504.6|38527.1|38507.1|38524.6|38504.6|1
1740400760000|2025-02-24 12:39:20|38529.6|38489.6|38529.6|38489.6|38529.6|38489.6|38529.6|38489.6|0
1740400770000|2025-02-24 12:39:30|38527.3|38487.3|38526.8|38466.8|38534.3|38487.3|38526.8|38466.8|3
1740400800000|2025-02-24 12:40:00|38520|38460|38519.6|38459.6|38520|38460|38519.6|38459.6|0
1740400820000|2025-02-24 12:40:20|38514.6|38454.6|38502.3|38462.3|38514.6|38462.3|38502.3|38454.6|1
1740400830000|2025-02-24 12:40:30|38502.1|38462.1|38502.1|38462.1|38502.1|38462.1|38502.1|38462.1|0
1740400840000|2025-02-24 12:40:40|38502|38462|38514.3|38454.3|38524.1|38464.3|38502|38454.3|1
1740400850000|2025-02-24 12:40:50|38524.1|38464.1|38505|38465|38524.1|38465|38505|38464.1|0
1740400860000|2025-02-24 12:41:00|38491.6|38471.6|38501.6|38461.6|38501.6|38471.6|38491.6|38459.3|1
1740400900000|2025-02-24 12:41:40|38496.1|38476.1|38496.6|38476.6|38496.6|38476.6|38496.1|38476.1|0
1740400930000|2025-02-24 12:42:10|38496.8|38476.8|38511.6|38471.6|38524.1|38476.8|38496.8|38464.1|2
1740400940000|2025-02-24 12:42:20|38509.1|38469.1|38509.1|38469.1|38509.1|38469.1|38509.1|38469.1|1
1740400950000|2025-02-24 12:42:30|38508.4|38468.4|38491.8|38471.8|38513.8|38471.8|38491.8|38453.8|3
1740400980000|2025-02-24 12:43:00|38500.9|38480.9|38507|38467|38511.6|38480.9|38500.9|38467|2
1740400990000|2025-02-24 12:43:10|38507.2|38467.2|38504.5|38464.5|38507.2|38467.2|38499.5|38459.5|8
1740401000000|2025-02-24 12:43:20|38507.5|38467.5|38507.2|38467.2|38507.5|38467.5|38505|38465|22
1740401020000|2025-02-24 12:43:40|38509.7|38469.7|38544.5|38484.5|38544.5|38485|38499.7|38469.7|2
1740401040000|2025-02-24 12:44:00|38554.5|38494.5|38554.5|38494.5|38554.5|38494.5|38554.5|38494.5|0
1740401050000|2025-02-24 12:44:10|38554.7|38494.7|38554.7|38494.7|38554.7|38494.7|38554.7|38494.7|0
1740401070000|2025-02-24 12:44:30|38550.2|38490.2|38537|38517|38550.2|38517|38537|38490.2|0
1740401100000|2025-02-24 12:45:00|38539.3|38519.3|38577.2|38557.2|38585|38557.2|38539.3|38519.3|14
1740401120000|2025-02-24 12:45:20|38579.9|38559.9|38579.9|38559.9|38579.9|38559.9|38579.9|38559.9|17
1740401130000|2025-02-24 12:45:30|38579.7|38559.7|38579.7|38559.7|38579.7|38559.7|38579.7|38559.7|5
1740401140000|2025-02-24 12:45:40|38580.2|38560.2|38631.5|38611.5|38639|38611.5|38580.2|38560.2|15
1740401150000|2025-02-24 12:45:50|38639.3|38599.3|38636.5|38616.5|38639.3|38616.5|38631.3|38599|2
1740401160000|2025-02-24 12:46:00|38639.5|38619.5|38639.5|38619.5|38639.5|38619.5|38639.5|38619.5|0
1740401170000|2025-02-24 12:46:10|38642|38622|38657|38637|38657|38637|38642|38622|4
1740401180000|2025-02-24 12:46:20|38664.3|38644.3|38669|38649|38669|38649|38664.3|38644.3|4
1740401190000|2025-02-24 12:46:30|38669.3|38649.3|38669|38649|38676.8|38656.8|38669|38649|7
1740401200000|2025-02-24 12:46:40|38669.3|38649.3|38679.7|38659.7|38684.3|38659.7|38669.3|38644.3|5
1740401210000|2025-02-24 12:46:50|38682.2|38662.2|38699.2|38659.2|38699.2|38664.5|38682.2|38659|4
1740401220000|2025-02-24 12:47:00|||||||||1
1740401230000|2025-02-24 12:47:10|38701.5|38661.5|38686.5|38666.5|38701.5|38666.5|38686.5|38661.5|7
1740401240000|2025-02-24 12:47:20|38679.2|38659.2|38669|38649|38679.2|38659.2|38669|38649|5
1740401250000|2025-02-24 12:47:30|38666.7|38646.7|38646.5|38606.5|38666.7|38646.7|38646.5|38602|1
1740401260000|2025-02-24 12:47:40|38646.7|38606.7|38646.7|38606.7|38646.7|38606.7|38646.7|38606.7|1
1740401270000|2025-02-24 12:47:50|38644.2|38624.2|38664|38624|38664|38626.7|38644.2|38624|6
1740401280000|2025-02-24 12:48:00|38649.5|38629.5|38638.8|38578.8|38649.5|38629.5|38638.8|38578.8|2
1740401290000|2025-02-24 12:48:10|38638.6|38578.6|38610.4|38550.4|38638.6|38582|38601.7|38550.4|2
1740401300000|2025-02-24 12:48:20|38609.7|38549.7|38597.2|38557.2|38609.7|38557.2|38597.2|38549.7|0
1740401310000|2025-02-24 12:48:30|38596.7|38556.7|38589.5|38549.5|38596.7|38556.7|38589.5|38549.5|0
1740401320000|2025-02-24 12:48:40|38587|38547|38587|38547|38587|38547|38587|38547|0
1740401330000|2025-02-24 12:48:50|38572|38552|38572|38552|38572|38552|38572|38552|0
1740401340000|2025-02-24 12:49:00|38574.5|38534.5|38570.4|38510.4|38574.5|38534.5|38570.4|38510.4|2
1740401350000|2025-02-24 12:49:10|38553.5|38513.5|38553.5|38513.5|38553.5|38513.5|38553.5|38513.5|0
1740401360000|2025-02-24 12:49:20|38536|38516|38547.2|38507.2|38568.5|38516|38535.4|38506.5|5
1740401370000|2025-02-24 12:49:30|38546.9|38506.9|38546.7|38506.7|38554.4|38506.9|38546.7|38494.4|0
1740401380000|2025-02-24 12:49:40|38541.9|38501.9|38541.9|38501.9|38541.9|38501.9|38541.9|38501.9|0
1740401400000|2025-02-24 12:50:00|38524.7|38504.7|38522.8|38502.8|38524.7|38504.7|38522.8|38502.8|2
1740401410000|2025-02-24 12:50:10|38535.1|38495.1|38535.1|38495.1|38535.1|38495.1|38532.6|38492.6|0
1740401420000|2025-02-24 12:50:20|38532.6|38492.6|38529.9|38489.9|38532.6|38492.6|38529.9|38489.9|1
1740401430000|2025-02-24 12:50:30|38517.4|38497.4|38529.9|38489.9|38529.9|38497.4|38517.4|38489.9|0
1740401440000|2025-02-24 12:50:40|38517.4|38497.4|38529.9|38489.9|38529.9|38497.4|38517.4|38489.9|2
1740401450000|2025-02-24 12:50:50|38517.4|38497.4|38517.4|38497.4|38517.4|38497.4|38517.4|38497.4|0
1740401460000|2025-02-24 12:51:00|38529.7|38489.7|38522.4|38502.4|38529.7|38502.4|38517.4|38489.7|5
1740401470000|2025-02-24 12:51:10|38549.2|38489.2|38549.2|38509.2|38549.4|38509.2|38549.2|38489.2|0
1740401500000|2025-02-24 12:51:40|38536.7|38516.7|38536.7|38516.7|38536.7|38516.7|38536.7|38516.7|0
1740401540000|2025-02-24 12:52:20|||||||||3
1740401550000|2025-02-24 12:52:30|38539|38519|38527.4|38507.4|38539|38519|38527.4|38507.4|1
1740401560000|2025-02-24 12:52:40|38533|38473|38515.1|38475.1|38533|38475.1|38512.6|38460.5|3
1740401570000|2025-02-24 12:52:50|38501.9|38481.9|38519.6|38479.6|38519.6|38494.4|38501.7|38469.2|11
1740401580000|2025-02-24 12:53:00|38519.2|38479.2|38519.2|38479.2|38519.2|38479.2|38519.2|38479.2|0
1740401590000|2025-02-24 12:53:10|38522.1|38482.1|38516.9|38496.9|38522.1|38496.9|38516.9|38482.1|0
1740401600000|2025-02-24 12:53:20|38522.4|38462.4|38516.9|38476.9|38522.4|38476.9|38516.9|38462.4|0
1740401610000|2025-02-24 12:53:30|38517.1|38477.1|38512.4|38472.4|38517.1|38477.1|38512.1|38472.1|0
1740401620000|2025-02-24 12:53:40|38519.6|38459.6|38519.6|38459.6|38519.6|38459.6|38519.6|38459.6|0
1740401630000|2025-02-24 12:53:50|38519.4|38459.4|38503.9|38483.9|38519.4|38486.4|38503.9|38459.4|2
1740401640000|2025-02-24 12:54:00|38506.4|38486.4|38506.4|38486.4|38506.4|38486.4|38503.9|38483.9|0
1740401650000|2025-02-24 12:54:10|38508.7|38488.7|38508.7|38488.7|38508.7|38488.7|38508.7|38488.7|0
1740401660000|2025-02-24 12:54:20|38509.4|38489.4|38529.4|38489.4|38529.4|38504.4|38509.4|38489.4|3
1740401680000|2025-02-24 12:54:40|38536.7|38496.7|38539.2|38499.2|38539.2|38499.2|38536.7|38496.7|1
1740401690000|2025-02-24 12:54:50|38524.4|38504.4|38524.4|38504.4|38524.4|38504.4|38524.4|38504.4|1
1740401700000|2025-02-24 12:55:00|38529.6|38469.6|38506.9|38466.9|38529.6|38472.6|38506.9|38459.4|0
1740401730000|2025-02-24 12:55:30|38492.3|38472.3|38505.1|38465.1|38505.1|38472.3|38492.3|38465.1|8
1740401750000|2025-02-24 12:55:50|38507.6|38467.6|38507.6|38467.6|38507.6|38467.6|38507.6|38467.6|1
1740401760000|2025-02-24 12:56:00|38507.8|38467.8|38505.5|38465.5|38507.8|38467.8|38505.5|38465.5|0
1740401790000|2025-02-24 12:56:30|38493.2|38473.2|38493.2|38473.2|38493.2|38473.2|38493.2|38473.2|0
1740401800000|2025-02-24 12:56:40|38492.5|38472.5|38532.1|38492.1|38532.1|38492.1|38492.1|38472.1|3
1740401810000|2025-02-24 12:56:50|38554.4|38494.4|38530|38470|38554.4|38511.6|38530|38470|7
1740401820000|2025-02-24 12:57:00|38534.6|38474.6|38541.6|38501.6|38544.1|38501.6|38534.6|38474.6|1
1740401830000|2025-02-24 12:57:10|38546.2|38506.2|38546.4|38506.4|38546.4|38506.4|38546.2|38506.2|0
1740401840000|2025-02-24 12:57:20|38549.1|38509.1|38536.6|38516.6|38549.1|38516.9|38536.6|38509.1|1
1740401860000|2025-02-24 12:57:40|38534.4|38514.4|38542.1|38502.1|38554.3|38514.4|38534.3|38494.3|2
1740401870000|2025-02-24 12:57:50|38544.1|38504.1|38546.6|38506.6|38546.6|38506.6|38544.1|38504.1|0
1740401880000|2025-02-24 12:58:00|38546.8|38506.8|38546.8|38506.8|38546.8|38506.8|38546.8|38506.8|0
1740401890000|2025-02-24 12:58:10|38526.8|38494.8|38524.8|38464.8|38526.8|38494.8|38514.8|38464.8|13
1740401900000|2025-02-24 12:58:20|38527.1|38467.1|38489.6|38469.6|38537.1|38477.1|38489.6|38465|2
1740401910000|2025-02-24 12:58:30|38487.3|38467.3|38440|38380|38489.8|38469.8|38438|38380|17
1740401920000|2025-02-24 12:58:40|38435.2|38375.2|38410.2|38370.2|38435.2|38387.7|38407.5|38370.2|10
1740401930000|2025-02-24 12:58:50|38397.7|38377.7|38390.5|38370.5|38397.7|38377.7|38390.5|38370.5|3
1740401940000|2025-02-24 12:59:00|38378.7|38358.7|38378.7|38358.7|38378.7|38358.7|38378.7|38358.7|1
1740401950000|2025-02-24 12:59:10|38385.7|38345.7|38387.5|38367.5|38387.5|38367.5|38380.9|38340.9|11
1740401960000|2025-02-24 12:59:20|38415.2|38375.2|38425.7|38365.7|38430.5|38378|38415.2|38365.7|1
1740401970000|2025-02-24 12:59:30|38413.2|38373.2|38413.2|38373.2|38413.2|38373.2|38413.2|38373.2|0
1740401980000|2025-02-24 12:59:40|38420.7|38360.7|38420.5|38360.5|38420.7|38360.7|38420.5|38360.5|0
1740402000000|2025-02-24 13:00:00|38420.2|38360.2|38341.6|38281.6|38420.2|38373.2|38329.8|38281.6|20
1740402010000|2025-02-24 13:00:10|38326.6|38286.6|38323.4|38303.4|38330.9|38303.4|38314.1|38286.6|5
1740402020000|2025-02-24 13:00:20|38331.1|38291.1|38309.1|38289.1|38331.1|38301.1|38309.1|38289.1|5
1740402030000|2025-02-24 13:00:30|38307.7|38267.7|38306.1|38266.1|38307.7|38267.7|38306.1|38266.1|5
1740402040000|2025-02-24 13:00:40|38306.4|38266.4|38308.4|38288.4|38320.9|38288.6|38298.6|38266.4|9
1740402050000|2025-02-24 13:00:50|38305.9|38285.9|38301.4|38281.4|38305.9|38285.9|38301.4|38281.4|2
1740402060000|2025-02-24 13:01:00|38306.8|38266.8|38315.4|38275.4|38315.4|38275.4|38306.8|38266.8|4
1740402070000|2025-02-24 13:01:10|38330.7|38270.7|38308.2|38268.2|38333.9|38273.9|38308.2|38265.7|2
1740402080000|2025-02-24 13:01:20|||||||||2
1740402090000|2025-02-24 13:01:30|38315.7|38275.7|38312.9|38292.9|38331.4|38292.9|38312.9|38265.7|13
1740402100000|2025-02-24 13:01:40|38321.6|38261.6|38303.4|38263.4|38321.6|38263.6|38303.4|38260.4|1
1740402110000|2025-02-24 13:01:50|38305.9|38265.9|38305.9|38265.9|38305.9|38265.9|38305.9|38265.9|1
1740402120000|2025-02-24 13:02:00|38305|38285|38328.2|38288.2|38328.2|38305.7|38305|38285|11
1740402140000|2025-02-24 13:02:20|38327.9|38287.9|38325.7|38285.7|38327.9|38287.9|38325.7|38285.7|0
1740402150000|2025-02-24 13:02:30|38330.4|38290.4|38335.7|38295.7|38335.7|38303.2|38322.9|38290.4|4
1740402160000|2025-02-24 13:02:40|38328.2|38308.2|38328.2|38308.2|38328.2|38308.2|38328.2|38308.2|0
1740402170000|2025-02-24 13:02:50|38373.8|38313.8|38377.9|38337.9|38392.5|38337.9|38372.2|38313.8|10
1740402180000|2025-02-24 13:03:00|38372.5|38352.5|38390|38350|38390|38352.5|38372.5|38347.5|2
1740402200000|2025-02-24 13:03:20|38377.5|38357.5|38385|38345|38385|38357.5|38377.5|38345|0
1740402210000|2025-02-24 13:03:30|38389.7|38349.7|38389.7|38349.7|38389.7|38349.7|38389.7|38349.7|0
1740402220000|2025-02-24 13:03:40|38377.5|38357.5|38369.5|38309.5|38389.7|38357.5|38369.5|38309.5|6
1740402230000|2025-02-24 13:03:50|38369.3|38309.3|38357.2|38297.2|38369.3|38309.3|38357.2|38297.2|3
1740402240000|2025-02-24 13:04:00|38347.5|38287.5|38345|38285|38352|38297.5|38337.2|38285|2
1740402250000|2025-02-24 13:04:10|38344.5|38284.5|38345|38285|38345|38285|38344.5|38284.5|6
1740402260000|2025-02-24 13:04:20|38342.5|38282.5|38342.5|38282.5|38342.5|38282.5|38342.5|38282.5|0
1740402270000|2025-02-24 13:04:30|38327.9|38287.9|38330.4|38290.4|38330.4|38290.4|38327.9|38287.9|0
1740402280000|2025-02-24 13:04:40|38330.6|38290.6|38335.9|38275.9|38335.9|38290.9|38328.6|38273.6|3
1740402300000|2025-02-24 13:05:00|38344.9|38284.9|38340.2|38280.2|38344.9|38307.4|38327.2|38280.2|6
1740402320000|2025-02-24 13:05:20|38335.2|38295.2|38354.7|38294.7|38354.7|38295.2|38335.2|38292.2|4
1740402330000|2025-02-24 13:05:30|38342.4|38302.4|38384.7|38324.7|38384.7|38324.7|38342.4|38302.4|3
1740402340000|2025-02-24 13:05:40|38372|38332|38349.7|38309.7|38377.7|38332.2|38337.4|38302.7|9
1740402350000|2025-02-24 13:05:50|38364.7|38304.7|38374.9|38314.9|38374.9|38314.9|38364.7|38304.7|0
1740402360000|2025-02-24 13:06:00|38362.7|38322.7|38342|38322|38362.9|38328.1|38342|38320.4|3
1740402370000|2025-02-24 13:06:10|38344.9|38304.9|38349.9|38289.9|38349.9|38304.9|38315.2|38272.7|4
1740402380000|2025-02-24 13:06:20|38342.2|38302.2|38342.2|38302.2|38342.2|38302.2|38342.2|38302.2|0
1740402390000|2025-02-24 13:06:30|38344.5|38304.5|38344.9|38304.9|38344.9|38304.9|38344.5|38304.5|0
1740402400000|2025-02-24 13:06:40|38344.7|38304.7|38344.7|38304.7|38344.7|38304.7|38344.7|38304.7|1
1740402410000|2025-02-24 13:06:50|38344.9|38304.9|38326.5|38266.5|38344.9|38304.9|38292.7|38257.4|11
1740402420000|2025-02-24 13:07:00|38327.4|38287.4|38273.6|38233.6|38327.4|38287.4|38270.4|38233.6|4
1740402430000|2025-02-24 13:07:10|38271.3|38231.3|38303.1|38263.1|38305.4|38266.1|38270.6|38230.6|2
1740402440000|2025-02-24 13:07:20|38302.9|38262.9|38302.9|38262.9|38302.9|38262.9|38302.9|38262.9|0
1740402450000|2025-02-24 13:07:30|38303.1|38263.1|38300.6|38260.6|38303.1|38270.6|38288.1|38260.6|1
1740402460000|2025-02-24 13:07:40|38293.1|38273.1|38300.6|38260.6|38303.1|38273.1|38293.1|38260.6|0
1740402470000|2025-02-24 13:07:50|38300.8|38260.8|38300.6|38260.6|38300.8|38273.1|38288.3|38260.6|1
1740402480000|2025-02-24 13:08:00|38288.3|38268.3|38288.1|38268.1|38288.3|38268.3|38288.1|38268.1|9
1740402490000|2025-02-24 13:08:10|38300.4|38260.4|38298.1|38278.1|38305.4|38278.1|38298.1|38260.4|3
1740402510000|2025-02-24 13:08:30|38300.4|38280.4|38313.3|38293.3|38321|38293.3|38300.4|38280.4|6
1740402520000|2025-02-24 13:08:40|38318.1|38298.1|38332.9|38312.9|38332.9|38312.9|38318.1|38298.1|9
1740402530000|2025-02-24 13:08:50|38369.4|38349.4|38370.4|38350.4|38370.4|38350.4|38369.4|38349.4|1
1740402540000|2025-02-24 13:09:00|38370.6|38350.6|38377.4|38357.4|38379.7|38359.7|38370.6|38350.6|4
1740402550000|2025-02-24 13:09:10|38376.9|38356.9|38337.9|38297.9|38387.2|38356.9|38337.9|38297.9|6
1740402560000|2025-02-24 13:09:20|38335.6|38295.6|38333.1|38293.1|38340.6|38295.6|38332.9|38280.6|0
1740402570000|2025-02-24 13:09:30|38335.4|38295.4|38344|38324|38344|38324|38335.4|38295.4|1
1740402580000|2025-02-24 13:09:40|38358.1|38338.1|38365.8|38345.8|38365.8|38345.8|38358.1|38338.1|1
1740402590000|2025-02-24 13:09:50|38368.1|38348.1|38372.6|38352.6|38372.8|38352.8|38368.1|38348.1|3
1740402600000|2025-02-24 13:10:00|38370.3|38350.3|38341.3|38321.3|38370.3|38350.3|38341.3|38321.3|7
1740402610000|2025-02-24 13:10:10|38359.9|38319.9|38359.4|38319.4|38359.9|38319.9|38357.2|38317.2|4
1740402620000|2025-02-24 13:10:20|38356.7|38316.7|38365.8|38345.8|38365.8|38345.8|38356|38316.7|7
1740402630000|2025-02-24 13:10:30|38371.2|38331.2|38366.7|38326.7|38381.2|38331.2|38366.7|38319|1
1740402640000|2025-02-24 13:10:40|38369.2|38329.2|38369.2|38329.2|38369.2|38329.2|38369.2|38329.2|0
1740402650000|2025-02-24 13:10:50|38356.9|38336.9|38352.2|38332.2|38359.9|38336.9|38352.2|38319.7|4
1740402660000|2025-02-24 13:11:00|38361.9|38321.9|38366.7|38326.7|38369.2|38336.7|38356.7|38321.9|0
1740402670000|2025-02-24 13:11:10|38366.9|38326.9|38361.5|38341.5|38369.2|38341.5|38361.5|38326.9|2
1740402690000|2025-02-24 13:11:30|38361.7|38341.7|38374|38314|38374|38344.2|38361.7|38314|7
1740402710000|2025-02-24 13:11:50|38361.5|38321.5|38359.2|38319.2|38361.7|38321.7|38359.2|38319.2|0
1740402720000|2025-02-24 13:12:00|38364|38324|38356.2|38336.2|38364|38336.2|38356.2|38324|1
1740402740000|2025-02-24 13:12:20|38356.4|38336.4|38356.4|38336.4|38356.4|38336.4|38356.4|38336.4|0
1740402750000|2025-02-24 13:12:30|38359.2|38339.2|38438.7|38398.7|38438.7|38398.7|38359.2|38339.2|11
1740402760000|2025-02-24 13:12:40|38436.2|38396.2|38451.2|38391.2|38456.4|38421.2|38402.6|38367.6|23
1740402770000|2025-02-24 13:12:50|38422.1|38402.1|38406.7|38386.7|38428.9|38402.1|38406.7|38366.2|6
1740402780000|2025-02-24 13:13:00|38418.9|38378.9|38415.3|38395.3|38418.9|38395.3|38405.1|38355.1|53
1740402790000|2025-02-24 13:13:10|38417.6|38397.6|38419.8|38379.8|38419.8|38397.6|38417.1|38379.8|4
1740402800000|2025-02-24 13:13:20|38422.3|38382.3|38418|38398|38422.3|38398|38418|38382.3|6
1740402810000|2025-02-24 13:13:30|38415.5|38395.5|38420.3|38400.3|38427.8|38400.3|38415.5|38387.8|0
1740402820000|2025-02-24 13:13:40|38457.1|38397.1|38450.5|38430.5|38462.8|38430.5|38450.5|38397.1|1
1740402830000|2025-02-24 13:13:50|38465.1|38425.1|38557.8|38497.8|38557.8|38499.6|38465.1|38425.1|21
1740402840000|2025-02-24 13:14:00|38558.7|38498.7|38542.1|38502.1|38558.7|38519.6|38539.4|38487.1|5
1740402850000|2025-02-24 13:14:10|||||||||2
1740402860000|2025-02-24 13:14:20|38525.3|38505.3|38525.1|38505.1|38529.6|38509.6|38525.1|38505.1|6
1740402870000|2025-02-24 13:14:30|38522.8|38502.8|38522.6|38502.6|38522.8|38502.8|38522.6|38502.6|0
1740402880000|2025-02-24 13:14:40|38524.8|38504.8|38552.6|38512.6|38552.6|38512.6|38524.8|38504.8|5
1740402890000|2025-02-24 13:14:50|38572.8|38512.8|38575.3|38535.3|38580.3|38535.3|38572.8|38512.8|0
1740402910000|2025-02-24 13:15:10|38569.8|38549.8|38577.6|38517.6|38590.1|38549.8|38569.8|38517.6|7
1740402920000|2025-02-24 13:15:20|38555.1|38515.1|38552.5|38512.5|38555.1|38515.1|38550|38510|0
1740402930000|2025-02-24 13:15:30|||||||||1
1740402940000|2025-02-24 13:15:40|38547.5|38507.5|38550.3|38490.3|38550.7|38507.5|38547.5|38490.3|4
1740402950000|2025-02-24 13:15:50|38555|38495|38531|38511|38555|38511|38531|38495|5
1740402960000|2025-02-24 13:16:00|38540.7|38500.7|38548|38488|38548|38500.7|38540.5|38488|3
1740402970000|2025-02-24 13:16:10|38533|38493|38515.3|38475.3|38533|38493|38515.3|38458.5|3
1740402980000|2025-02-24 13:16:20|38515.5|38475.5|38518|38478|38518|38490.5|38510.5|38475.5|0
1740402990000|2025-02-24 13:16:30|38510.5|38490.5|38510.7|38490.7|38510.7|38490.7|38510.5|38490.5|0
1740403000000|2025-02-24 13:16:40|38525.5|38485.5|38545.5|38505.5|38545.5|38510.7|38525.5|38478.2|4
1740403010000|2025-02-24 13:16:50|38563|38503|38580.3|38540.3|38587.8|38540.3|38550.7|38503|0
1740403020000|2025-02-24 13:17:00|38580.5|38540.5|38608|38588|38610.5|38590.5|38575.3|38540.5|8
1740403030000|2025-02-24 13:17:10|38607.8|38587.8|38613|38553|38613.7|38587.8|38602.8|38553|9
1740403040000|2025-02-24 13:17:20|38607.8|38567.8|38590.3|38570.3|38627.8|38575.5|38590.3|38567.8|4
1740403050000|2025-02-24 13:17:30|38597.5|38557.5|38585.5|38525.5|38597.5|38557.5|38585.5|38525.5|3
1740403060000|2025-02-24 13:17:40|38583.2|38523.2|38575.7|38515.7|38583.2|38523.2|38575.7|38515.7|0
1740403070000|2025-02-24 13:17:50|38578|38518|38558.7|38498.7|38578|38518|38558.7|38498.7|1
1740403080000|2025-02-24 13:18:00|38545.9|38505.9|38543.7|38503.7|38545.9|38505.9|38541.4|38501.4|1
1740403100000|2025-02-24 13:18:20|38536.2|38516.2|38536.2|38516.2|38536.2|38516.2|38536.2|38516.2|0
1740403110000|2025-02-24 13:18:30|38538.4|38518.4|38546.1|38526.1|38546.1|38526.1|38538.4|38518.4|2
1740403120000|2025-02-24 13:18:40|38543.6|38523.6|38534.1|38514.1|38543.6|38523.6|38534.1|38514.1|18
1740403130000|2025-02-24 13:18:50|38523.2|38463.2|38520|38460|38523.2|38463.2|38520|38460|2
1740403140000|2025-02-24 13:19:00|38520.5|38460.5|38526.6|38506.6|38526.6|38506.6|38520.5|38460.5|4
1740403150000|2025-02-24 13:19:10|38550.9|38510.9|38559.3|38539.3|38559.3|38539.3|38545.5|38510.9|4
1740403160000|2025-02-24 13:19:20|38561.8|38541.8|38589.6|38529.6|38589.6|38542.7|38561.8|38529.6|1
1740403170000|2025-02-24 13:19:30|38581.8|38541.8|38586.4|38546.4|38586.4|38546.4|38581.8|38541.8|0
1740403180000|2025-02-24 13:19:40|38586.6|38546.6|38586.6|38546.6|38588.9|38548.9|38584.3|38544.3|1
1740403190000|2025-02-24 13:19:50|38586.4|38546.4|38576.6|38556.6|38586.4|38556.6|38576.6|38543.9|1
1740403200000|2025-02-24 13:20:00|38588.9|38548.9|38593.4|38553.4|38593.4|38553.4|38588.9|38548.9|0
1740403210000|2025-02-24 13:20:10|38593.6|38553.6|38591.4|38551.4|38593.6|38553.6|38591.4|38551.4|0
1740403220000|2025-02-24 13:20:20|38591.1|38551.1|38591.1|38551.1|38591.1|38551.1|38591.1|38551.1|0
1740403240000|2025-02-24 13:20:40|38588.9|38548.9|38589.1|38549.1|38589.1|38549.1|38588.9|38548.9|1
1740403250000|2025-02-24 13:20:50|38591.4|38551.4|38593.9|38553.9|38593.9|38553.9|38591.4|38551.4|0
1740403260000|2025-02-24 13:21:00|38591.6|38551.6|38559.3|38519.3|38591.6|38561.6|38559.3|38513.8|5
1740403270000|2025-02-24 13:21:10|38551.6|38531.6|38554.1|38534.1|38554.1|38534.1|38551.6|38531.6|1
1740403280000|2025-02-24 13:21:20|38570.9|38530.9|38569.1|38529.1|38571.6|38531.6|38569.1|38529.1|3
1740403290000|2025-02-24 13:21:30|38568.8|38528.8|38573.4|38533.4|38573.4|38533.4|38568.8|38528.8|4
1740403300000|2025-02-24 13:21:40|38573.6|38533.6|38573.6|38533.6|38573.6|38533.6|38573.6|38533.6|2
1740403310000|2025-02-24 13:21:50|38561.3|38541.3|38558.6|38538.6|38561.3|38541.3|38558.6|38538.6|3
1740403320000|2025-02-24 13:22:00|38573.2|38533.2|38571.1|38531.1|38578.6|38533.2|38570.9|38518.2|2
1740403330000|2025-02-24 13:22:10|38573.4|38533.4|38593.2|38533.2|38593.2|38533.4|38573.4|38533.2|2
1740403340000|2025-02-24 13:22:20|38593.4|38533.4|38585.6|38545.6|38593.4|38545.6|38585.6|38530.9|0
1740403350000|2025-02-24 13:22:30|38585.4|38545.4|38593.8|38533.8|38593.8|38550.2|38558.1|38517.9|7
1740403360000|2025-02-24 13:22:40|38600.6|38540.6|38602.7|38562.7|38612.7|38570.4|38590.4|38540.6|5
1740403370000|2025-02-24 13:22:50|38602.9|38562.9|38602.7|38562.7|38605.2|38565.2|38602.7|38562.7|0
1740403380000|2025-02-24 13:23:00|38602.9|38562.9|38602.5|38582.5|38602.9|38582.5|38597.5|38562.9|1
1740403400000|2025-02-24 13:23:20|38607.9|38587.9|38607.9|38587.9|38607.9|38587.9|38607.9|38587.9|2
1740403410000|2025-02-24 13:23:30|38610.4|38590.4|38640.2|38620.2|38640.2|38620.2|38610.4|38590.4|1
1740403420000|2025-02-24 13:23:40|38659.5|38619.5|38637.7|38617.7|38661.8|38622.7|38635.2|38602.9|6
1740403430000|2025-02-24 13:23:50|38659.3|38619.3|38671.5|38611.5|38671.5|38619.3|38659.3|38611.5|2
1740403440000|2025-02-24 13:24:00|38672.4|38612.4|38660.4|38620.4|38672.7|38620.4|38660.4|38612.4|0
1740403450000|2025-02-24 13:24:10|38659.9|38619.9|38654.9|38634.9|38662.7|38634.9|38654.9|38619.9|4
1740403460000|2025-02-24 13:24:20|38672.7|38632.7|38672.9|38652.9|38675.6|38655.6|38672.7|38632.7|2
1740403470000|2025-02-24 13:24:30|38679.9|38659.9|38702.4|38682.4|38712.7|38682.4|38679.9|38652.7|9
1740403480000|2025-02-24 13:24:40|38702.7|38682.7|38702.7|38682.7|38702.7|38682.7|38702.7|38682.7|4
1740403490000|2025-02-24 13:24:50|38700.4|38680.4|38700.2|38680.2|38700.4|38680.4|38700.2|38680.2|0
1740403500000|2025-02-24 13:25:00|38725.2|38705.2|38744.3|38684.3|38772|38712|38725.2|38684.3|22
1740403510000|2025-02-24 13:25:10|38743.1|38683.1|38735.4|38695.4|38743.1|38695.4|38735.4|38683.1|0
1740403520000|2025-02-24 13:25:20|38729.9|38709.9|38772.7|38712.7|38772.7|38712.7|38729.9|38706.7|0
1740403530000|2025-02-24 13:25:30|38777.7|38717.7|38770.4|38730.4|38777.7|38730.4|38765.4|38717.7|0
1740403540000|2025-02-24 13:25:40|38768.1|38728.1|38747|38727|38768.1|38728.1|38747|38727|6
1740403550000|2025-02-24 13:25:50|38745.4|38705.4|38754.7|38694.7|38754.7|38705.4|38738.1|38692.4|2
1740403560000|2025-02-24 13:26:00|38757.2|38697.2|38719.9|38699.9|38762.2|38714.7|38719.9|38667.9|15
1740403570000|2025-02-24 13:26:10|38739.7|38699.7|38745.1|38725.1|38757.6|38725.1|38739.7|38697.6|1
1740403580000|2025-02-24 13:26:20|38758.3|38698.3|38730.8|38710.8|38758.3|38710.8|38730.8|38698.3|4
1740403590000|2025-02-24 13:26:30|38730.6|38710.6|38737.9|38697.9|38737.9|38710.6|38730.6|38697.9|1
1740403600000|2025-02-24 13:26:40|38737.6|38697.6|38735.1|38695.1|38740.1|38700.1|38735.1|38695.1|1
1740403610000|2025-02-24 13:26:50|38734.5|38694.5|38746.7|38686.7|38746.7|38694.5|38734.5|38682.2|4
1740403620000|2025-02-24 13:27:00|38747.6|38687.6|38755.1|38695.1|38755.1|38695.1|38747.6|38687.6|0
1740403630000|2025-02-24 13:27:10|38749.9|38709.9|38752.4|38712.4|38752.4|38712.4|38749.9|38709.9|0
1740403640000|2025-02-24 13:27:20|38747.4|38727.4|38754.7|38734.7|38754.7|38734.7|38747.4|38727.4|4
1740403650000|2025-02-24 13:27:30|38757.2|38737.2|38759.7|38739.7|38759.7|38739.7|38757.2|38737.2|1
1740403660000|2025-02-24 13:27:40|38762.2|38742.2|38762.2|38742.2|38762.2|38742.2|38762.2|38742.2|4
1740403670000|2025-02-24 13:27:50|38760.1|38740.1|38764.9|38724.9|38767.4|38744.2|38750.6|38724.9|3
1740403680000|2025-02-24 13:28:00|38762.6|38722.6|38760.1|38720.1|38762.6|38722.6|38760.1|38720.1|2
1740403690000|2025-02-24 13:28:10|38762.6|38702.6|38755.1|38715.1|38762.6|38717.2|38755.1|38702.6|0
1740403700000|2025-02-24 13:28:20|38752.9|38712.9|38742.2|38702.2|38752.9|38720.1|38732.4|38692.6|15
1740403710000|2025-02-24 13:28:30|38739.7|38719.7|38744.2|38724.2|38744.2|38724.2|38739.7|38719.7|0
1740403720000|2025-02-24 13:28:40|38749|38729|38740.3|38700.3|38756.5|38729|38740.1|38700.3|10
1740403730000|2025-02-24 13:28:50|38737.8|38697.8|38723.1|38683.1|38737.8|38705.3|38723.1|38683.1|3
1740403740000|2025-02-24 13:29:00|38722.8|38682.8|38635.6|38595.6|38722.8|38682.8|38635.6|38588.1|8
1740403750000|2025-02-24 13:29:10|38636|38596|38620.8|38600.8|38636|38601.5|38620.8|38596|7
1740403760000|2025-02-24 13:29:20|38623.3|38603.3|38625.6|38605.6|38660.6|38613.1|38618.8|38595.1|20
1740403770000|2025-02-24 13:29:30|38625.8|38605.8|38626|38606|38626|38606|38625.8|38605.8|0
1740403780000|2025-02-24 13:29:40|38638.5|38598.5|38643.5|38603.5|38643.5|38603.5|38638.5|38598.5|0
1740403800000|2025-02-24 13:30:00|38643.7|38603.7|38646.2|38626.2|38658.5|38626.2|38636.5|38598.5|4
1740403820000|2025-02-24 13:30:20|38646|38626|38690.8|38670.8|38690.8|38670.8|38646|38626|12
1740403830000|2025-02-24 13:30:30|38703.3|38683.3|38703.3|38683.3|38705.6|38685.6|38703.3|38683.3|4
1740403840000|2025-02-24 13:30:40|38701|38681|38666.5|38606.5|38701|38681|38666.5|38606.5|11
1740403850000|2025-02-24 13:30:50|38669.6|38609.6|38669.9|38609.9|38669.9|38617.6|38657.6|38609.6|1
1740403860000|2025-02-24 13:31:00|38670.1|38610.1|38665.3|38605.3|38670.8|38623.1|38657.8|38605.3|6
1740403870000|2025-02-24 13:31:10|38653.1|38613.1|38653.1|38613.1|38653.1|38613.1|38653.1|38613.1|0
1740403880000|2025-02-24 13:31:20|38655.3|38615.3|38648.1|38628.1|38655.6|38628.1|38647.8|38615.3|0
1740403890000|2025-02-24 13:31:30|38655.8|38615.8|38655.1|38615.1|38655.8|38628.1|38647.8|38615.1|4
1740403900000|2025-02-24 13:31:40|38657.4|38617.4|38657.6|38617.6|38657.6|38617.6|38657.4|38617.4|0
1740403910000|2025-02-24 13:31:50|38657.8|38637.8|38690.1|38630.1|38690.1|38638.7|38657.8|38630.1|2
1740403920000|2025-02-24 13:32:00|38685.1|38645.1|38685.1|38645.1|38685.1|38645.1|38685.1|38645.1|1
1740403930000|2025-02-24 13:32:10|38687.4|38647.4|38697.6|38657.6|38697.6|38662.4|38681.9|38647.4|1
1740403940000|2025-02-24 13:32:20|38714.6|38654.6|38709.6|38669.6|38714.6|38669.6|38706.9|38654.6|1
1740403950000|2025-02-24 13:32:30|38709.9|38669.9|38709.9|38669.9|38709.9|38669.9|38709.9|38669.9|0
1740403970000|2025-02-24 13:32:50|38702.1|38682.1|38702.1|38682.1|38702.1|38682.1|38702.1|38682.1|2
1740403980000|2025-02-24 13:33:00|38702.4|38682.4|38687.3|38667.3|38729.2|38697.1|38687.3|38667.3|24
1740403990000|2025-02-24 13:33:10|38695.1|38655.1|38689.4|38629.4|38697.3|38667.3|38667.6|38616.2|3
1740404000000|2025-02-24 13:33:20|38694.6|38634.6|38694.6|38634.6|38694.6|38642.3|38682.3|38634.6|1
1740404010000|2025-02-24 13:33:30|38695.1|38635.1|38695.1|38635.1|38695.1|38635.1|38695.1|38635.1|0
1740404020000|2025-02-24 13:33:40|38682.6|38642.6|38684.8|38644.8|38684.8|38644.8|38682.3|38642.3|1
1740404040000|2025-02-24 13:34:00|38687.1|38647.1|38712.1|38672.1|38712.1|38672.1|38687.1|38647.1|4
1740404050000|2025-02-24 13:34:10|38714.6|38674.6|38714.8|38674.8|38714.8|38674.8|38714.6|38674.6|1
1740404060000|2025-02-24 13:34:20|38707.3|38687.3|38717.1|38697.1|38726.9|38697.1|38707.3|38679.6|6
1740404070000|2025-02-24 13:34:30|38719.4|38699.4|38721.9|38701.9|38721.9|38701.9|38719.4|38699.4|2
1740404080000|2025-02-24 13:34:40|38734.1|38694.1|38729.4|38689.4|38734.1|38694.1|38729.4|38689.4|2
1740404090000|2025-02-24 13:34:50|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|38726.9|38686.9|0
1740404100000|2025-02-24 13:35:00|38727.1|38687.1|38726.9|38686.9|38731.9|38691.9|38726.9|38686.9|0
1740404110000|2025-02-24 13:35:10|38723|38663|38723|38663|38723|38663|38723|38663|2
1740404120000|2025-02-24 13:35:20|38720.7|38660.7|38720.7|38660.7|38720.7|38660.7|38720.7|38660.7|1
1740404130000|2025-02-24 13:35:30|38676.4|38656.4|38675.1|38655.1|38676.4|38656.4|38675.1|38655.1|5
1740404140000|2025-02-24 13:35:40|38675|38655|38675|38655|38675|38655|38675|38655|0
1740404150000|2025-02-24 13:35:50|38697.5|38657.5|38707.3|38687.3|38719.4|38687.3|38697.5|38657.5|0
1740404160000|2025-02-24 13:36:00|38707.5|38687.5|38712.3|38692.3|38712.3|38692.3|38707.5|38687.5|0
1740404170000|2025-02-24 13:36:10|||||||||8
1740404190000|2025-02-24 13:36:30|38710|38690|38705|38685|38710|38690|38705|38685|0
1740404200000|2025-02-24 13:36:40|38700|38680|38714.8|38674.8|38714.8|38680|38697.5|38674.8|0
1740404210000|2025-02-24 13:36:50|38717.3|38677.3|38717.3|38677.3|38725|38677.3|38717.3|38665|1
1740404220000|2025-02-24 13:37:00|38719.6|38679.6|38722.3|38682.3|38734.6|38685|38702.5|38674.6|2
1740404240000|2025-02-24 13:37:20|38722.1|38682.1|38698.2|38658.2|38722.1|38682.1|38698.2|38652.8|6
1740404250000|2025-02-24 13:37:30|38697.5|38657.5|38711.4|38671.4|38711.8|38671.4|38697.1|38649.3|1
1740404260000|2025-02-24 13:37:40|38711.6|38671.6|38706.8|38666.8|38711.6|38671.6|38706.8|38666.8|0
1740404280000|2025-02-24 13:38:00|38699.6|38659.6|38699.6|38659.6|38699.6|38659.6|38699.6|38659.6|1
1740404300000|2025-02-24 13:38:20|38702.3|38642.3|38702.3|38642.3|38702.3|38642.3|38702.3|38642.3|1
1740404310000|2025-02-24 13:38:30|38687.7|38647.7|38714.1|38654.1|38715.2|38675|38687.7|38647.7|4
1740404320000|2025-02-24 13:38:40|38699.6|38659.6|38686.8|38666.8|38699.6|38667.3|38686.8|38659.6|2
1740404330000|2025-02-24 13:38:50|38694.3|38654.3|38709.6|38669.6|38709.6|38671.6|38691.6|38654.3|0
1740404340000|2025-02-24 13:39:00|38724.1|38664.1|38719.1|38679.1|38724.1|38681.4|38716.4|38664.1|0
1740404350000|2025-02-24 13:39:10|38717.1|38677.1|38712.3|38672.3|38717.1|38677.1|38712.3|38672.3|0
1740404370000|2025-02-24 13:39:30|38702.3|38662.3|38702.3|38662.3|38702.3|38662.3|38702.3|38662.3|0
1740404400000|2025-02-24 13:40:00|38702|38662|38697.7|38677.7|38712.5|38690|38696.6|38657.3|9
1740404410000|2025-02-24 13:40:10|38695.5|38675.5|38688|38668|38700.2|38677.5|38688|38660.2|7
1740404420000|2025-02-24 13:40:20|38700.2|38660.2|38700.5|38660.5|38700.5|38660.5|38700.2|38660.2|2
1740404430000|2025-02-24 13:40:30|38700.4|38660.4|38712.5|38672.5|38715|38687.5|38700.2|38660.4|6
1740404440000|2025-02-24 13:40:40|38720|38660|38720|38660|38720|38660|38720|38660|0
1740404450000|2025-02-24 13:40:50|38707.7|38667.7|38707.7|38667.7|38707.7|38667.7|38707.7|38667.7|0
1740404460000|2025-02-24 13:41:00|38707.5|38667.5|38714.8|38674.8|38714.8|38680.2|38700.2|38665|3
1740404470000|2025-02-24 13:41:10|38717|38677|38742.9|38702.9|38742.9|38705.9|38717|38677|0
1740404480000|2025-02-24 13:41:20|38737.5|38717.5|38757.5|38717.5|38757.5|38717.5|38737.5|38709.8|4
1740404490000|2025-02-24 13:41:30|38772|38712|38772.5|38732.5|38774.8|38732.5|38772|38712|0
1740404500000|2025-02-24 13:41:40|38781.3|38761.3|38787.5|38767.5|38799.7|38774.8|38781.3|38759.7|22
1740404510000|2025-02-24 13:41:50|38790|38770|38777.2|38737.2|38790|38770|38762.7|38730.4|9
1740404520000|2025-02-24 13:42:00|38775|38735|38775.2|38735.2|38775.2|38735.2|38775|38735|3
1740404530000|2025-02-24 13:42:10|38777.5|38737.5|38762.9|38742.9|38777.5|38742.9|38762.9|38737.5|1
1740404540000|2025-02-24 13:42:20|38751.3|38731.3|38743.4|38703.4|38751.3|38731.3|38743.4|38703.4|4
1740404550000|2025-02-24 13:42:30|38740.9|38700.9|38740.9|38700.9|38740.9|38713.4|38733.4|38700.9|2
1740404560000|2025-02-24 13:42:40|38733.2|38713.2|38733.4|38713.4|38733.4|38713.4|38733.2|38713.2|1
1740404570000|2025-02-24 13:42:50|38745.7|38705.7|38745.7|38705.7|38745.7|38705.7|38745.7|38705.7|0
1740404580000|2025-02-24 13:43:00|38745.6|38705.6|38740.9|38700.9|38745.6|38705.6|38740.9|38700.9|0
1740404590000|2025-02-24 13:43:10|38753.1|38713.1|38750.2|38710.2|38765.4|38713.1|38750.2|38705.4|8
1740404630000|2025-02-24 13:43:50|38747.7|38707.7|38732.9|38712.9|38747.7|38712.9|38732.9|38707.7|12
1740404640000|2025-02-24 13:44:00|38747.7|38707.7|38750.4|38710.4|38750.4|38722.5|38742.5|38707.7|2
1740404650000|2025-02-24 13:44:10|38742.7|38722.7|38742.9|38722.9|38742.9|38722.9|38742.7|38722.7|0
1740404660000|2025-02-24 13:44:20|38750.4|38710.4|38750.4|38710.4|38750.4|38710.4|38750.4|38710.4|0
1740404670000|2025-02-24 13:44:30|38750.6|38710.6|38783.1|38743.1|38789.9|38743.1|38749.9|38710.6|3
1740404680000|2025-02-24 13:44:40|38777.7|38757.7|38782.7|38762.7|38790.4|38762.7|38777.7|38750.2|1
1740404690000|2025-02-24 13:44:50|38797.2|38757.2|38797.2|38757.2|38797.2|38757.2|38797.2|38757.2|1
1740404700000|2025-02-24 13:45:00|38797.4|38757.4|38760.4|38720.4|38797.4|38757.4|38760.4|38717.9|1
1740404710000|2025-02-24 13:45:10|38753.1|38733.1|38753.1|38733.1|38753.1|38733.1|38753.1|38733.1|4
1740404720000|2025-02-24 13:45:20|38757.9|38737.9|38790.4|38750.4|38794.9|38762.9|38757.9|38734.7|11
1740404730000|2025-02-24 13:45:30|38782.7|38762.7|38782.7|38762.7|38782.7|38762.7|38782.7|38762.7|0
1740404740000|2025-02-24 13:45:40|38782.9|38762.9|38783.1|38763.1|38795.2|38765.2|38782.9|38755.2|1
1740404750000|2025-02-24 13:45:50|||||||||1
1740404760000|2025-02-24 13:46:00|38802.4|38762.4|38802.4|38762.4|38802.4|38762.4|38802.4|38762.4|1
1740404790000|2025-02-24 13:46:30|38800.2|38760.2|38804.9|38764.9|38804.9|38764.9|38800.2|38760.2|1
1740404800000|2025-02-24 13:46:40|38797.4|38777.4|38797.4|38777.4|38797.4|38777.4|38797.4|38777.4|1
1740404810000|2025-02-24 13:46:50|38802.4|38782.4|38822.2|38802.2|38822.2|38802.2|38802.4|38782.4|18
1740404820000|2025-02-24 13:47:00|38824.5|38804.5|38857.6|38837.6|38869.7|38837.6|38812.2|38784.2|19
1740404830000|2025-02-24 13:47:10|38859.9|38839.9|38909.2|38869.2|38909.2|38869.2|38857.4|38837.4|10
1740404840000|2025-02-24 13:47:20|38897|38877|38899.9|38879.9|38902.2|38882.2|38897|38877|17
1740404850000|2025-02-24 13:47:30|38902.4|38882.4|38894.9|38874.9|38902.4|38882.4|38892.2|38872.2|6
1740404860000|2025-02-24 13:47:40|38897.2|38877.2|38904.5|38884.5|38904.5|38884.5|38892.4|38872.4|3
1740404870000|2025-02-24 13:47:50|38902.2|38882.2|38902.2|38882.2|38902.2|38882.2|38902.2|38882.2|0
1740404880000|2025-02-24 13:48:00|38899.9|38879.9|38899.9|38879.9|38899.9|38879.9|38899.9|38879.9|4
1740404890000|2025-02-24 13:48:10|38899.7|38879.7|38864.7|38824.7|38899.7|38879.7|38851.5|38806|21
1740404900000|2025-02-24 13:48:20|38850.1|38830.1|38850.1|38790.1|38850.1|38830.1|38837.6|38790.1|3
1740404930000|2025-02-24 13:48:50|38877.2|38837.2|38884.9|38844.9|38884.9|38844.9|38877.2|38837.2|6
1740404970000|2025-02-24 13:49:30|38872.6|38852.6|38872.6|38852.6|38884.9|38854.9|38872.6|38844.9|0
1740404980000|2025-02-24 13:49:40|38884.9|38844.9|38884.9|38844.9|38884.9|38844.9|38884.9|38844.9|0
1740404990000|2025-02-24 13:49:50|38877.6|38857.6|38877.6|38857.6|38877.6|38857.6|38877.6|38857.6|1
1740405000000|2025-02-24 13:50:00|38885.3|38845.3|38924.9|38904.9|38949.9|38924.9|38875.1|38845.3|21
1740405010000|2025-02-24 13:50:10|38944.9|38904.7|38942.4|38902.4|38944.9|38904.7|38942.4|38902.4|2
1740405020000|2025-02-24 13:50:20|||||||||1
1740405030000|2025-02-24 13:50:30|38949.9|38889.9|38919.6|38899.6|38949.9|38899.6|38919.6|38889.9|1
1740405040000|2025-02-24 13:50:40|38904.2|38884.2|38904.2|38884.2|38904.2|38884.2|38904.2|38884.2|3
1740405060000|2025-02-24 13:51:00|38899.6|38879.6|38892.1|38872.1|38899.6|38879.6|38892.1|38872.1|0
1740405070000|2025-02-24 13:51:10|38899.9|38859.9|38899.6|38859.6|38899.9|38859.9|38899.6|38859.6|1
1740405080000|2025-02-24 13:51:20|38891.9|38871.9|38891.9|38871.9|38891.9|38871.9|38891.9|38871.9|1
1740405110000|2025-02-24 13:51:50|38891.4|38871.4|38898.7|38838.7|38898.7|38871.4|38871.9|38838.7|3
1740405120000|2025-02-24 13:52:00|38899.4|38839.4|38934.4|38914.4|38934.4|38914.4|38891.9|38839.4|2
1740405130000|2025-02-24 13:52:10|38934.6|38914.6|38983.9|38923.9|38983.9|38949.6|38934.6|38914.4|13
1740405140000|2025-02-24 13:52:20|38979.2|38919.2|38961.4|38921.4|38979.2|38926.9|38961.4|38914.6|4
1740405150000|2025-02-24 13:52:30|38961.2|38921.2|38963.9|38923.9|38963.9|38923.9|38961.2|38921.2|2
1740405160000|2025-02-24 13:52:40|38966.2|38926.2|38966.9|38926.9|38966.9|38926.9|38966.2|38926.2|2
1740405170000|2025-02-24 13:52:50|38979.2|38919.2|38974.4|38934.4|38979.2|38934.4|38973.7|38919.2|0
1740405180000|2025-02-24 13:53:00|38974.8|38934.8|38981.9|38941.9|38981.9|38941.9|38974.8|38934.8|2
1740405190000|2025-02-24 13:53:10|38981|38941|38959.4|38919.4|38981.9|38941.9|38952.1|38904.8|10
1740405200000|2025-02-24 13:53:20|38961.9|38921.9|38962.1|38922.1|38962.1|38922.1|38961.9|38921.9|1
1740405210000|2025-02-24 13:53:30|38961.4|38921.4|38942.1|38922.1|38961.4|38922.1|38942.1|38916.9|1
1740405220000|2025-02-24 13:53:40|38957.1|38917.1|38954.8|38934.8|38957.1|38934.8|38951.7|38917.1|5
1740405230000|2025-02-24 13:53:50|38957.1|38937.1|38959.4|38939.4|38959.4|38939.4|38957.1|38937.1|1
1740405240000|2025-02-24 13:54:00|38960.3|38940.3|38996|38976|38996|38976|38960.3|38940.3|8
1740405250000|2025-02-24 13:54:10|38996.9|38976.9|39004.4|38984.4|39004.4|38984.4|38996.9|38976.9|1
1740405260000|2025-02-24 13:54:20|38999.6|38959.6|38977.8|38917.8|38999.6|38959.6|38977.8|38917.8|22
1740405270000|2025-02-24 13:54:30|38975.5|38915.5|38987.6|38947.6|38999.8|38947.6|38967.8|38915.5|11
1740405280000|2025-02-24 13:54:40|38987.3|38947.3|38994.8|38934.8|38994.8|38947.3|38987.3|38934.8|0
1740405290000|2025-02-24 13:54:50|38967.3|38927.3|38971.9|38911.9|38972.8|38927.3|38967.3|38911.9|2
1740405300000|2025-02-24 13:55:00|38971.6|38911.6|38964.8|38904.8|38971.6|38911.6|38964.8|38904.8|2
1740405310000|2025-02-24 13:55:10|38957.1|38917.1|38957.1|38917.1|38957.1|38917.1|38957.1|38917.1|60
1740405320000|2025-02-24 13:55:20|38957.5|38917.5|38984.8|38924.8|38984.8|38932.3|38952.3|38917.5|3
1740405330000|2025-02-24 13:55:30|38993.9|38933.9|38994.8|38934.8|38994.8|38934.8|38993.9|38933.9|0
1740405340000|2025-02-24 13:55:40|38987.3|38947.3|38987.3|38947.3|38987.3|38947.3|38987.3|38947.3|0
1740405350000|2025-02-24 13:55:50|||||||||2
1740405360000|2025-02-24 13:56:00|38982.3|38962.3|38995.3|38955.3|38995.3|38969.8|38982.3|38954.8|5
1740405370000|2025-02-24 13:56:10|38995|38955|38995|38955|38995|38955|38995|38955|0
1740405380000|2025-02-24 13:56:20|||||||||1
1740405390000|2025-02-24 13:56:30|38994.8|38954.8|38992.3|38972.3|38994.8|38972.3|38987.3|38954.8|3
1740405400000|2025-02-24 13:56:40|38996.8|38976.8|38996.8|38976.8|38996.8|38976.8|38996.8|38976.8|0
1740405410000|2025-02-24 13:56:50|38999.1|38979.1|38997.3|38977.3|38999.3|38979.3|38994.8|38955|7
1740405420000|2025-02-24 13:57:00|38994.8|38974.8|38994.3|38974.3|38997.3|38977.3|38994.3|38974.3|2
1740405430000|2025-02-24 13:57:10|38989.8|38969.8|38989.8|38969.8|38989.8|38969.8|38989.8|38969.8|0
1740405440000|2025-02-24 13:57:20|38982.3|38962.3|38982.5|38962.5|38982.5|38962.5|38979.8|38959.8|2
1740405450000|2025-02-24 13:57:30|38999.3|38959.3|38999.3|38959.3|38999.3|38959.3|38999.3|38959.3|0
1740405460000|2025-02-24 13:57:40|38992.5|38952.5|38981.8|38961.8|38994.6|38962.3|38981.8|38952.5|6
1740405470000|2025-02-24 13:57:50|38970.5|38950.5|38967.3|38927.3|38970.5|38950.5|38964.3|38924.6|4
1740405480000|2025-02-24 13:58:00|||||||||1
1740405490000|2025-02-24 13:58:10|38979.6|38919.6|38967.3|38927.3|38979.6|38927.3|38967.3|38919.6|0
1740405500000|2025-02-24 13:58:20|38979.8|38919.8|38952.7|38932.7|38979.8|38932.7|38952.7|38919.6|3
1740405510000|2025-02-24 13:58:30|38953.7|38913.7|38953|38913|38953.7|38913.7|38953|38913|0
1740405520000|2025-02-24 13:58:40|38955.5|38915.5|38955|38915|38955.5|38915.5|38955|38915|0
1740405530000|2025-02-24 13:58:50|38947.5|38927.5|38954.8|38934.8|38954.8|38934.8|38947.5|38927.5|1
1740405540000|2025-02-24 13:59:00|38952.5|38932.5|38947.3|38927.3|38952.5|38932.5|38947.3|38927.3|1
1740405550000|2025-02-24 13:59:10|38945|38925|38945|38925|38945|38925|38945|38925|0
1740405560000|2025-02-24 13:59:20|38947.3|38927.3|38940.5|38920.5|38947.3|38927.3|38940.5|38920.5|0
1740405570000|2025-02-24 13:59:30|38938.2|38918.2|38932.5|38892.5|38938.2|38918.2|38932.5|38892.5|19
1740405590000|2025-02-24 13:59:50|38915.2|38895.2|38917.7|38897.7|38917.7|38897.7|38915.2|38895.2|6
1740405600000|2025-02-24 14:00:00|38930|38890|38922.5|38902.5|38930|38902.5|38922.5|38887.7|2
1740405610000|2025-02-24 14:00:10|38922.3|38902.3|38922.3|38902.3|38922.5|38902.5|38922.3|38902.3|2
1740405620000|2025-02-24 14:00:20|38920|38900|38939.5|38899.5|38939.8|38907.3|38917.5|38879.8|10
1740405630000|2025-02-24 14:00:30|38934.8|38914.8|38947|38927|38954.8|38929.8|38934.8|38914.5|5
1740405640000|2025-02-24 14:00:40|38959.3|38919.3|38951.8|38931.8|38959.3|38931.8|38951.8|38919.3|1
1740405650000|2025-02-24 14:00:50|38949.3|38929.3|38949.3|38929.3|38951.8|38931.8|38949.3|38929.3|0
1740405670000|2025-02-24 14:01:10|38951.6|38931.6|38976.8|38956.8|38978.6|38956.8|38951.6|38931.6|6
1740405680000|2025-02-24 14:01:20|38981.8|38961.8|38997|38957|39001.8|38971.8|38981.8|38957|9
1740405690000|2025-02-24 14:01:30|38996.8|38956.8|39009.1|38969.1|39014.1|38981.8|38996.8|38956.8|8
1740405700000|2025-02-24 14:01:40|39011.3|38971.3|39004.7|38964.7|39011.6|38984.1|39001.6|38964.7|3
1740405710000|2025-02-24 14:01:50|39009.3|38969.3|39014.1|38954.1|39014.1|38969.3|38997.2|38954.1|4
1740405720000|2025-02-24 14:02:00|39006.6|38966.6|39006.6|38966.6|39006.6|38966.6|39006.6|38966.6|2
1740405730000|2025-02-24 14:02:10|38989.1|38969.1|38986.6|38946.6|38999.7|38969.1|38986.6|38939.7|4
1740405740000|2025-02-24 14:02:20|38989.1|38949.1|39006.6|38946.6|39006.6|38951.6|38989.1|38944.1|2
1740405750000|2025-02-24 14:02:30|39008.8|38948.8|39008.8|38948.8|39008.8|38948.8|39008.8|38948.8|1
1740405760000|2025-02-24 14:02:40|38996.3|38956.3|38983.6|38943.6|38996.3|38961.8|38978.1|38943.6|7
1740405770000|2025-02-24 14:02:50|38981.3|38941.3|38981.3|38941.3|38983.6|38943.6|38981.3|38941.3|0
1740405780000|2025-02-24 14:03:00|38983.6|38943.6|38983.6|38943.6|38983.6|38943.6|38983.6|38943.6|0
1740405790000|2025-02-24 14:03:10|38971.3|38951.3|38979|38939|38983.6|38951.3|38971.3|38939|2
1740405810000|2025-02-24 14:03:30|||||||||1
1740405820000|2025-02-24 14:03:40|38978.8|38938.8|38979|38939|38979|38939|38978.8|38938.8|1
1740405830000|2025-02-24 14:03:50|38978.8|38938.8|38971.1|38951.1|38979|38951.1|38971.1|38938.8|11
1740405840000|2025-02-24 14:04:00|38971.3|38951.3|38983.8|38963.8|38983.8|38963.8|38971.1|38951.1|2
1740405850000|2025-02-24 14:04:10|39007.4|38967.4|39007.4|38967.4|39007.4|38967.4|39007.4|38967.4|0
1740405860000|2025-02-24 14:04:20|39009|38969|39009|38969|39009|38969|39009|38969|1
1740405870000|2025-02-24 14:04:30|39009.3|38969.3|39004|38984|39009.3|38984|39001.5|38969.3|2
1740405880000|2025-02-24 14:04:40|39004.3|38984.3|39004.3|38984.3|39004.3|38984.3|39004.3|38984.3|6
1740405890000|2025-02-24 14:04:50|39006.5|38986.5|39048.6|39028.6|39053.3|39028.6|39006.5|38986.5|15
1740405900000|2025-02-24 14:05:00|39048.8|39028.8|38998.6|38958.6|39048.8|39028.8|38998.6|38958.6|4
1740405910000|2025-02-24 14:05:10|38991.3|38971.3|38993.8|38973.8|38993.8|38973.8|38991.3|38971.3|15
1740405930000|2025-02-24 14:05:30|||||||||2
1740405940000|2025-02-24 14:05:40|38993.6|38973.6|38973.8|38933.8|38993.8|38973.6|38966.3|38933.8|6
1740405950000|2025-02-24 14:05:50|38961.5|38941.5|38956.3|38936.3|38961.5|38941.5|38956.3|38936.3|1
1740405960000|2025-02-24 14:06:00|38944.9|38884.9|38892.2|38872.2|38944.9|38892.2|38892.2|38869.7|25
1740405970000|2025-02-24 14:06:10|38889.7|38869.7|38882.7|38842.7|38889.7|38869.7|38882.7|38842.7|2
1740405980000|2025-02-24 14:06:20|38882.2|38842.2|38857.7|38817.7|38889.9|38842.2|38854.7|38817.7|5
1740405990000|2025-02-24 14:06:30|38855.2|38815.2|38855.2|38815.2|38855.2|38815.2|38855.2|38815.2|1
1740406000000|2025-02-24 14:06:40|38855.1|38815.1|38855.1|38815.1|38857.4|38817.4|38855.1|38815.1|1
1740406010000|2025-02-24 14:06:50|38847.6|38827.6|38907.2|38867.2|38907.2|38867.2|38847.6|38819.9|14
1740406020000|2025-02-24 14:07:00|38914.7|38854.7|38904.9|38844.9|38914.7|38854.7|38904.9|38844.9|1
1740406030000|2025-02-24 14:07:10|38914.7|38854.7|38914.7|38854.7|38914.7|38854.7|38914.7|38854.7|0
1740406040000|2025-02-24 14:07:20|38912.2|38872.2|38919.9|38859.9|38919.9|38872.2|38912.2|38859.9|1
1740406050000|2025-02-24 14:07:30|38907.4|38867.4|38907.4|38867.4|38907.4|38867.4|38907.4|38867.4|0
1740406070000|2025-02-24 14:07:50|38904.9|38864.9|38909.7|38869.7|38909.7|38869.7|38904.9|38864.9|0
1740406080000|2025-02-24 14:08:00|38897.2|38877.2|38897.4|38877.4|38909.7|38877.4|38897.2|38866.9|7
1740406090000|2025-02-24 14:08:10|38909.7|38869.7|38909.7|38869.7|38909.7|38869.7|38909.7|38869.7|27
1740406100000|2025-02-24 14:08:20|38909.9|38869.9|38912.6|38852.6|38915.4|38869.9|38902.4|38852.6|3
1740406110000|2025-02-24 14:08:30|38915.1|38855.1|38902.6|38862.6|38915.1|38862.6|38902.6|38855.1|0
1740406120000|2025-02-24 14:08:40|38902.4|38862.4|38899.9|38859.9|38902.4|38867.6|38887.6|38859.9|0
1740406130000|2025-02-24 14:08:50|38897.4|38857.4|38897.4|38857.4|38897.4|38857.4|38897.4|38857.4|0
1740406140000|2025-02-24 14:09:00|38882.4|38862.4|38876.5|38856.5|38882.4|38862.4|38876.5|38856.5|2
1740406150000|2025-02-24 14:09:10|38876.2|38856.2|38889.4|38849.4|38889.4|38856.2|38876.2|38849.4|3
1740406160000|2025-02-24 14:09:20|38887.2|38847.2|38887.2|38847.2|38887.2|38847.2|38887.2|38847.2|1
1740406170000|2025-02-24 14:09:30|38886.9|38846.9|38887.2|38867.2|38894.7|38867.2|38882.2|38834.7|6
1740406180000|2025-02-24 14:09:40|38897.2|38877.2|38901.5|38881.5|38914.2|38881.9|38897.2|38874.2|4
1740406190000|2025-02-24 14:09:50|38875.3|38855.3|38883.1|38843.1|38885.3|38855.3|38860.8|38818.1|41
1740406200000|2025-02-24 14:10:00|38887.6|38847.6|38887.6|38847.6|38895.3|38847.6|38887.6|38833.1|1
1740406210000|2025-02-24 14:10:10|38893.1|38853.1|38918.1|38878.1|38918.1|38885.1|38888.1|38853.1|20
1740406220000|2025-02-24 14:10:20|||||||||1
1740406230000|2025-02-24 14:10:30|38910.6|38870.6|38895.6|38875.6|38910.6|38875.6|38888.1|38868.1|6
1740406250000|2025-02-24 14:10:50|38898.1|38878.1|38915.8|38875.8|38915.8|38882.8|38895.6|38875.6|0
1740406260000|2025-02-24 14:11:00|38915.6|38875.6|38900.6|38880.6|38915.6|38882.8|38900.6|38875.6|1
1740406270000|2025-02-24 14:11:10|38900.8|38880.8|38900.6|38880.6|38900.8|38880.8|38900.6|38880.6|1
1740406280000|2025-02-24 14:11:20|||||||||2
1740406300000|2025-02-24 14:11:40|38900.5|38880.5|38900.5|38880.5|38900.5|38880.5|38900.5|38880.5|0
1740406310000|2025-02-24 14:11:50|38898|38878|38915.5|38875.5|38915.5|38883|38898|38870.5|1
1740406320000|2025-02-24 14:12:00|38915.3|38875.3|38896|38876|38915.3|38878.5|38896|38870.8|13
1740406330000|2025-02-24 14:12:10|38895.8|38875.8|38884|38864|38895.8|38875.8|38884|38864|1
1740406350000|2025-02-24 14:12:30|38886.5|38846.5|38886.5|38846.5|38886.5|38846.5|38886.5|38846.5|1
1740406370000|2025-02-24 14:12:50|38889|38849|38901.5|38841.5|38901.5|38849.2|38889|38841.5|1
1740406380000|2025-02-24 14:13:00|38898.7|38858.7|38911.5|38851.5|38911.5|38859|38898.7|38851.2|0
1740406390000|2025-02-24 14:13:10|38906|38866|38906.4|38866.4|38906.5|38866.5|38906|38866|0
1740406400000|2025-02-24 14:13:20|38911.4|38851.4|38911.4|38851.4|38911.4|38851.4|38909.2|38849.2|0
1740406410000|2025-02-24 14:13:30|38899.2|38859.2|38898.9|38858.9|38899.2|38859.2|38898.9|38858.9|0
1740406420000|2025-02-24 14:13:40|38889.6|38849.6|38889.6|38849.6|38889.6|38849.6|38889.6|38849.6|2
1740406430000|2025-02-24 14:13:50|38889.2|38849.2|38889.2|38849.2|38889.2|38849.2|38889.2|38849.2|0
1740406440000|2025-02-24 14:14:00|38889.4|38849.4|38884.2|38864.2|38891.7|38864.2|38884.2|38849.4|2
1740406450000|2025-02-24 14:14:10|38883.9|38863.9|38883.9|38863.9|38883.9|38863.9|38883.9|38863.9|1
1740406460000|2025-02-24 14:14:20|38893.9|38853.9|38893.9|38853.9|38893.9|38853.9|38893.9|38853.9|5
1740406470000|2025-02-24 14:14:30|38893.7|38853.7|38862.4|38822.4|38893.7|38853.7|38855.1|38822.4|13
1740406480000|2025-02-24 14:14:40|38862.3|38822.3|38854.8|38834.8|38862.3|38834.8|38854.8|38822.3|0
1740406490000|2025-02-24 14:14:50|38854.6|38834.6|38843.3|38803.3|38859.8|38834.6|38843.3|38797.8|0
1740406500000|2025-02-24 14:15:00|38842.8|38802.8|38842.6|38802.6|38842.8|38815.1|38834.8|38802.6|5
1740406510000|2025-02-24 14:15:10|38842.1|38802.1|38842.1|38802.1|38842.1|38814.4|38834.4|38802.1|3
1740406520000|2025-02-24 14:15:20|38829.8|38809.8|38831.9|38811.9|38842.1|38814.4|38829.6|38802.1|0
1740406530000|2025-02-24 14:15:30|38832.1|38812.1|38834.4|38814.4|38834.4|38814.4|38832.1|38812.1|2
1740406540000|2025-02-24 14:15:40|38834.6|38814.6|38836.9|38816.9|38836.9|38816.9|38829.8|38809.8|8
1740406550000|2025-02-24 14:15:50|38839.6|38819.6|38849.1|38829.1|38849.1|38829.1|38839.6|38819.6|6
1740406590000|2025-02-24 14:16:30|38849.4|38829.4|38843.9|38823.9|38849.4|38829.4|38842.3|38822.3|1
1740406600000|2025-02-24 14:16:40|||||||||1
1740406610000|2025-02-24 14:16:50|38853.9|38833.9|38859.1|38819.1|38859.1|38833.9|38844.6|38819.1|13
1740406620000|2025-02-24 14:17:00|38871.4|38811.4|38861.4|38821.4|38871.4|38823.9|38861.4|38811.4|0
1740406630000|2025-02-24 14:17:10|38866.2|38826.2|38866.2|38826.2|38866.2|38826.2|38866.2|38826.2|0
1740406640000|2025-02-24 14:17:20|38853.9|38833.9|38858.9|38838.9|38866.6|38838.9|38853.9|38826.4|1
1740406650000|2025-02-24 14:17:30|||||||||1
1740406660000|2025-02-24 14:17:40|38861.4|38841.4|38854.1|38834.1|38863.7|38843.7|38854.1|38834.1|3
1740406670000|2025-02-24 14:17:50|38866.4|38826.4|38848|38808|38866.4|38838.7|38848|38808|25
1740406680000|2025-02-24 14:18:00|38846.6|38806.6|38846.6|38806.6|38846.6|38806.6|38846.6|38806.6|0
1740406690000|2025-02-24 14:18:10|38834.1|38814.1|38846.4|38806.4|38846.4|38814.1|38834.1|38806.4|0
1740406700000|2025-02-24 14:18:20|38846.6|38806.6|38838.9|38818.9|38846.6|38818.9|38838.9|38806.6|1
1740406710000|2025-02-24 14:18:30|38846.4|38826.4|38848.9|38828.9|38848.9|38828.9|38846.4|38826.4|0
1740406740000|2025-02-24 14:19:00|38849.1|38829.1|38858.9|38838.9|38858.9|38838.9|38849.1|38829.1|9
1740406750000|2025-02-24 14:19:10|38856.4|38818.9|38856.6|38796.6|38856.6|38823.4|38843.4|38796.6|0
1740406760000|2025-02-24 14:19:20|38848.9|38808.9|38848.9|38808.9|38848.9|38808.9|38848.9|38808.9|0
1740406770000|2025-02-24 14:19:30|38856.4|38796.4|38856.4|38796.4|38856.4|38796.4|38856.4|38796.4|2
1740406780000|2025-02-24 14:19:40|38848.9|38808.9|38848.9|38808.9|38848.9|38808.9|38848.9|38808.9|0
1740406790000|2025-02-24 14:19:50|||||||||2
1740406800000|2025-02-24 14:20:00|38846.4|38806.4|38831.1|38811.1|38846.4|38811.4|38828.9|38806.4|3
1740406810000|2025-02-24 14:20:10|38828.9|38808.9|38831.1|38811.1|38831.1|38811.1|38828.9|38808.9|5
1740406820000|2025-02-24 14:20:20|38828.9|38808.9|38854.8|38834.8|38857.1|38837.1|38827.1|38801.6|80
1740406830000|2025-02-24 14:20:30|38862.5|38822.5|38862.3|38822.3|38862.5|38822.5|38862.3|38822.3|9
1740406840000|2025-02-24 14:20:40|38852.7|38812.7|38790.7|38750.7|38852.7|38817.7|38790.7|38743|10
1740406850000|2025-02-24 14:20:50|38788.2|38748.2|38788.4|38748.4|38788.4|38748.4|38788.2|38748.2|2
1740406860000|2025-02-24 14:21:00|38780.7|38760.7|38767.7|38727.7|38783.2|38763.2|38767.7|38727.7|8
1740406870000|2025-02-24 14:21:10|38768|38728|38775.7|38715.7|38775.7|38735.7|38755.7|38715.7|2
1740406880000|2025-02-24 14:21:20|38773.4|38713.4|38760.5|38720.5|38773.4|38720.5|38758.2|38713.4|7
1740406890000|2025-02-24 14:21:30|38762.5|38722.5|38762.5|38722.5|38762.5|38722.5|38762.5|38722.5|0
1740406920000|2025-02-24 14:22:00|38762.7|38722.7|38746.4|38706.4|38762.7|38730.5|38746.4|38706.4|10
1740406930000|2025-02-24 14:22:10|38748.9|38708.9|38736.6|38716.6|38748.9|38716.6|38736.4|38704.1|4
1740406940000|2025-02-24 14:22:20|38750.9|38710.9|38757.7|38717.7|38763.2|38717.7|38750.9|38703.2|7
1740406950000|2025-02-24 14:22:30|38750|38730|38768.4|38728.4|38773|38733|38750|38725.2|12
1740406970000|2025-02-24 14:22:50|38768.6|38728.6|38766.1|38726.1|38768.6|38728.6|38766.1|38726.1|0
1740406980000|2025-02-24 14:23:00|38768.6|38728.6|38770.4|38750.4|38783.4|38752.9|38768.6|38723.4|4
1740406990000|2025-02-24 14:23:10|||||||||1
1740407000000|2025-02-24 14:23:20|38770.7|38750.7|38773.2|38753.2|38773.2|38753.2|38770.7|38750.7|4
1740407010000|2025-02-24 14:23:30|38788.2|38748.2|38788.2|38748.2|38788.2|38748.2|38788.2|38748.2|1
1740407020000|2025-02-24 14:23:40|38802.9|38742.9|38800.4|38760.4|38805.4|38760.4|38790.7|38742.7|2
1740407030000|2025-02-24 14:23:50|38785.4|38765.4|38792.9|38752.9|38800.4|38765.4|38785.4|38752.9|2
1740407050000|2025-02-24 14:24:10|38790.7|38750.7|38775.9|38735.9|38790.7|38750.7|38770.4|38735.9|2
1740407070000|2025-02-24 14:24:30|38760.9|38740.9|38761.1|38741.1|38761.1|38741.1|38760.9|38740.9|4
1740407080000|2025-02-24 14:24:40|38783.2|38743.2|38785.7|38745.7|38790|38750|38783.2|38743.2|9
1740407090000|2025-02-24 14:24:50|38792.9|38752.9|38792.9|38752.9|38792.9|38752.9|38792.9|38752.9|0
1740407110000|2025-02-24 14:25:10|38785.4|38765.4|38785.2|38765.2|38792.9|38765.4|38785.2|38752.9|1
1740407120000|2025-02-24 14:25:20|38792.9|38752.9|38800.4|38780.4|38800.4|38780.4|38785.2|38752.9|1
1740407130000|2025-02-24 14:25:30|38811.8|38791.8|38815.2|38795.2|38815.2|38795.2|38811.8|38791.8|0
1740407150000|2025-02-24 14:25:50|38810.6|38790.6|38817.9|38777.9|38817.9|38790.6|38807.9|38777.9|2
1740407160000|2025-02-24 14:26:00|38815.4|38795.4|38815.4|38795.4|38815.4|38795.4|38815.4|38795.4|1
1740407170000|2025-02-24 14:26:10|38812.9|38792.9|38810.4|38790.4|38812.9|38792.9|38810.4|38790.4|1
1740407180000|2025-02-24 14:26:20|38810.6|38790.6|38829.7|38789.7|38829.7|38792.9|38810.6|38787.4|2
1740407190000|2025-02-24 14:26:30|38830.2|38790.2|38830.6|38790.6|38830.6|38790.6|38830.2|38790.2|3
1740407200000|2025-02-24 14:26:40|38825.6|38785.6|38825.6|38785.6|38825.6|38785.6|38825.6|38785.6|0
1740407210000|2025-02-24 14:26:50|38823.1|38783.1|38823.1|38783.1|38823.1|38783.1|38823.1|38783.1|0
1740407220000|2025-02-24 14:27:00|38820.6|38780.6|38820.6|38780.6|38820.6|38780.6|38820.6|38780.6|0
1740407230000|2025-02-24 14:27:10|38805.4|38785.4|38807.9|38767.9|38807.9|38785.4|38802.4|38767.9|4
1740407240000|2025-02-24 14:27:20|38800.4|38780.4|38800.4|38780.4|38800.4|38780.4|38800.4|38780.4|0
1740407250000|2025-02-24 14:27:30|38812.7|38772.7|38812.7|38772.7|38812.7|38772.7|38812.7|38772.7|0
1740407260000|2025-02-24 14:27:40|38800.6|38780.6|38800.4|38780.4|38800.6|38780.6|38800.4|38780.4|0
1740407270000|2025-02-24 14:27:50|38812.9|38772.9|38812.9|38772.9|38812.9|38772.9|38812.9|38772.9|0
1740407280000|2025-02-24 14:28:00|38800.6|38780.6|38812.9|38772.9|38812.9|38780.6|38800.6|38772.9|0
1740407290000|2025-02-24 14:28:10|38805.4|38785.4|38825.4|38805.4|38837.9|38805.4|38805.4|38777.9|2
1740407300000|2025-02-24 14:28:20|38822.9|38802.9|38827.9|38807.9|38827.9|38807.9|38822.9|38802.9|0
1740407310000|2025-02-24 14:28:30|38844.7|38804.7|38815.6|38775.6|38847.2|38807.2|38813.1|38773.1|7
1740407320000|2025-02-24 14:28:40|38823.1|38783.1|38807.9|38767.9|38823.1|38790.6|38807.9|38767.9|12
1740407330000|2025-02-24 14:28:50|||||||||5
1740407340000|2025-02-24 14:29:00|38793.1|38773.1|38783.1|38763.1|38793.1|38773.1|38783.1|38763.1|5
1740407350000|2025-02-24 14:29:10|38778.3|38738.3|38773.3|38733.3|38778.3|38738.3|38773.3|38733.3|1
1740407380000|2025-02-24 14:29:40|||||||||1
1740407400000|2025-02-24 14:30:00|38765.6|38745.6|38778.1|38738.1|38778.1|38745.8|38763.6|38738.1|0
1740407410000|2025-02-24 14:30:10|38773.6|38733.6|38773.6|38733.6|38778.6|38738.6|38773.6|38733.6|5
1740407420000|2025-02-24 14:30:20|38768.6|38728.6|38754|38714|38768.6|38728.6|38741.5|38713.8|3
1740407430000|2025-02-24 14:30:30|38741.5|38721.5|38746.1|38726.1|38754|38726.1|38741.5|38713.8|3
1740407440000|2025-02-24 14:30:40|38741.5|38721.5|38753.8|38713.8|38753.8|38721.5|38741.5|38713.8|2
1740407450000|2025-02-24 14:30:50|38741.5|38721.5|38741.5|38721.5|38753.8|38721.5|38741.5|38713.8|0
1740407460000|2025-02-24 14:31:00|38741.3|38721.3|38741.3|38721.3|38753.5|38721.3|38741.3|38713.5|1
1740407490000|2025-02-24 14:31:30|38743.5|38723.5|38739|38719|38743.5|38723.5|38739|38719|4
1740407500000|2025-02-24 14:31:40|||||||||2
1740407510000|2025-02-24 14:31:50|38736.7|38716.7|38736.7|38716.7|38736.7|38716.7|38736.7|38716.7|1
1740407520000|2025-02-24 14:32:00|38739|38719|38666.5|38646.5|38739|38719|38666.5|38646.5|24
1740407530000|2025-02-24 14:32:10|38663.1|38643.1|38634.2|38614.2|38663.1|38643.1|38634.2|38614.2|6
1740407540000|2025-02-24 14:32:20|||||||||2
1740407550000|2025-02-24 14:32:30|38629|38609|38634|38594|38634|38609|38629|38594|6
1740407560000|2025-02-24 14:32:40|38634.4|38594.4|38650.6|38610.6|38653.5|38620.3|38634.4|38593.5|12
1740407570000|2025-02-24 14:32:50|38635.8|38615.8|38635.8|38615.8|38635.8|38615.8|38635.8|38615.8|0
1740407580000|2025-02-24 14:33:00|38631|38611|38623.8|38603.8|38631|38611|38623.8|38603.8|0
1740407590000|2025-02-24 14:33:10|||||||||1
1740407600000|2025-02-24 14:33:20|38626|38606|38628.8|38608.8|38628.8|38608.8|38626|38606|4
1740407610000|2025-02-24 14:33:30|38631|38611|38631|38611|38631|38611|38631|38611|0
1740407620000|2025-02-24 14:33:40|38640.8|38620.8|38668.1|38608.1|38668.1|38620.8|38640.8|38607.6|6
1740407640000|2025-02-24 14:34:00|38668.5|38608.5|38655.3|38635.3|38668.5|38635.3|38655.3|38608.5|2
1740407650000|2025-02-24 14:34:10|38663.3|38623.3|38663.3|38623.3|38663.3|38623.3|38663.3|38623.3|0
1740407660000|2025-02-24 14:34:20|38655.6|38635.6|38655.6|38635.6|38655.6|38635.6|38655.6|38635.6|0
1740407670000|2025-02-24 14:34:30|38655.8|38635.8|38655.8|38635.8|38655.8|38635.8|38655.8|38635.8|2
1740407680000|2025-02-24 14:34:40|38658|38638|38683.3|38663.3|38693.3|38663.3|38658|38633|2
1740407690000|2025-02-24 14:34:50|38688.3|38668.3|38708|38668|38708|38668.3|38688.3|38663|2
1740407700000|2025-02-24 14:35:00|38713|38673|38713|38693|38713|38693|38713|38673|2
1740407710000|2025-02-24 14:35:10|38715.5|38695.5|38728|38708|38728|38708|38715.5|38695.5|3
1740407720000|2025-02-24 14:35:20|38758|38698|38750.5|38730.5|38762.3|38730.5|38750.1|38698|1
1740407730000|2025-02-24 14:35:30|38755.1|38735.1|38750.8|38710.8|38777.6|38737.6|38750.8|38703|20
1740407740000|2025-02-24 14:35:40|38748.5|38708.5|38748.3|38708.3|38748.5|38708.5|38748.3|38708.3|0
1740407760000|2025-02-24 14:36:00|38740.5|38720.5|38744.9|38684.9|38744.9|38720.8|38740.5|38684.9|8
1740407770000|2025-02-24 14:36:10|38731.3|38671.3|38731.2|38671.2|38731.3|38671.3|38731.2|38671.2|0
1740407780000|2025-02-24 14:36:20|38719|38679|38719|38679|38719|38679|38719|38679|0
1740407800000|2025-02-24 14:36:40|38731.2|38671.2|38716|38676|38731.2|38678.5|38716|38671.2|2
1740407810000|2025-02-24 14:36:50|38701|38681|38705.5|38665.5|38705.5|38681|38700.8|38665.5|2
1740407830000|2025-02-24 14:37:10|38705.7|38665.7|38705.7|38665.7|38705.7|38665.7|38705.7|38665.7|0
1740407850000|2025-02-24 14:37:30|38705.5|38665.5|38640.8|38620.8|38705.5|38665.5|38640.8|38620.8|42
1740407860000|2025-02-24 14:37:40|38638.3|38618.3|38630.8|38610.8|38638.3|38618.3|38630.8|38610.8|3
1740407870000|2025-02-24 14:37:50|38623.5|38583.5|38603.3|38583.3|38623.5|38588.3|38603.3|38583.3|3
1740407880000|2025-02-24 14:38:00|38596|38576|38611|38571|38616.5|38576|38596|38555.8|16
1740407890000|2025-02-24 14:38:10|38608.5|38568.5|38603.7|38563.7|38608.5|38573.7|38593.7|38561.2|5
1740407900000|2025-02-24 14:38:20|38601.2|38561.2|38601.2|38561.2|38601.2|38573.7|38593.7|38561.2|2
1740407910000|2025-02-24 14:38:30|38593.7|38573.7|38601.2|38561.2|38601.5|38573.7|38589|38561.2|0
1740407920000|2025-02-24 14:38:40|38603.7|38563.7|38603.7|38563.7|38603.7|38563.7|38601.5|38561.5|3
1740407930000|2025-02-24 14:38:50|38606|38566|38605.8|38565.8|38606|38566|38605.8|38565.8|3
1740407940000|2025-02-24 14:39:00|38593.3|38573.3|38593.3|38573.3|38593.3|38573.3|38593.3|38573.3|0
1740407950000|2025-02-24 14:39:10|38590.8|38570.8|38588.5|38568.5|38590.8|38570.8|38588|38568|12
1740407960000|2025-02-24 14:39:20|38598.5|38578.5|38623.3|38583.3|38623.3|38583.3|38598.5|38578.5|2
1740407970000|2025-02-24 14:39:30|38630.8|38570.8|38628.3|38568.3|38630.8|38570.8|38628.3|38568.3|2
1740407980000|2025-02-24 14:39:40|38630.5|38570.5|38630.8|38570.8|38630.8|38570.8|38630.5|38570.5|0
1740407990000|2025-02-24 14:39:50|38623|38583|38623|38583|38623|38583|38623|38583|0
1740408000000|2025-02-24 14:40:00|38622.8|38582.8|38608.5|38588.5|38622.8|38588.5|38608.5|38580.5|1
1740408010000|2025-02-24 14:40:10|38616.2|38576.2|38618.5|38578.5|38618.5|38578.5|38616.2|38576.2|5
1740408020000|2025-02-24 14:40:20|38633|38573|38630.5|38590.5|38633|38590.5|38630.5|38573|2
1740408030000|2025-02-24 14:40:30|38623|38603|38623|38603|38623|38603|38623|38603|0
1740408040000|2025-02-24 14:40:40|38630.5|38590.5|38613.2|38573.2|38630.5|38590.5|38613.2|38573.2|6
1740408050000|2025-02-24 14:40:50|38604.2|38564.2|38632.8|38592.8|38632.8|38593.5|38603.2|38563.2|12
1740408060000|2025-02-24 14:41:00|||||||||1
1740408090000|2025-02-24 14:41:30|38649.8|38589.8|38670.3|38610.3|38670.3|38610.3|38649.8|38589.8|3
1740408100000|2025-02-24 14:41:40|38672.8|38652.8|38691.8|38651.8|38691.8|38652.8|38672.8|38651.8|2
1740408120000|2025-02-24 14:42:00|38692.5|38652.5|38638.2|38618.2|38692.5|38652.5|38638.2|38610.5|2
1740408130000|2025-02-24 14:42:10|38650.5|38610.5|38650.5|38610.5|38650.5|38610.5|38650.5|38610.5|0
1740408140000|2025-02-24 14:42:20|38637.5|38617.5|38645.3|38605.3|38645.3|38617.5|38637.5|38605.3|1
1740408150000|2025-02-24 14:42:30|||||||||37
1740408160000|2025-02-24 14:42:40|38643|38603|38645.3|38625.3|38645.3|38625.3|38632.5|38600.5|5
1740408170000|2025-02-24 14:42:50|38652.8|38632.8|38652.8|38632.8|38652.8|38632.8|38652.8|38632.8|2
1740408190000|2025-02-24 14:43:10|38655.3|38615.3|38642.5|38602.5|38655.3|38619.6|38639.3|38602.5|5
1740408200000|2025-02-24 14:43:20|38642.8|38602.8|38643.2|38603.2|38643.2|38603.2|38642.8|38602.8|1
1740408220000|2025-02-24 14:43:40|38645.5|38605.5|38645.5|38605.5|38645.5|38605.5|38645.5|38605.5|1
1740408230000|2025-02-24 14:43:50|38645.2|38605.2|38645.2|38605.2|38645.2|38605.2|38645.2|38605.2|3
1740408240000|2025-02-24 14:44:00|38644.8|38604.8|38623.2|38583.2|38644.8|38604.8|38623.2|38577.7|0
1740408250000|2025-02-24 14:44:10|38625.5|38585.5|38625.5|38585.5|38625.5|38585.5|38625.5|38585.5|2
1740408260000|2025-02-24 14:44:20|38612.5|38592.5|38608|38588|38612.5|38592.5|38608|38588|5
1740408270000|2025-02-24 14:44:30|38607.7|38587.7|38607.7|38587.7|38607.7|38587.7|38607.7|38587.7|2
1740408290000|2025-02-24 14:44:50|38610.5|38570.5|38608|38568|38610.5|38570.5|38605.7|38565.7|2
1740408300000|2025-02-24 14:45:00|38610.2|38570.2|38598|38578|38610.2|38578.2|38598|38565.7|3
1740408310000|2025-02-24 14:45:10|38625.9|38565.9|38612.7|38572.7|38625.9|38572.7|38612.7|38565.2|3
1740408320000|2025-02-24 14:45:20|38615.5|38575.5|38628.4|38588.4|38631.4|38588.4|38615.5|38571.4|14
1740408330000|2025-02-24 14:45:30|38628.2|38588.2|38613.6|38593.6|38628.2|38593.6|38613.6|38585.9|0
1740408340000|2025-02-24 14:45:40|38613.4|38593.4|38625.5|38585.5|38625.5|38593.4|38613.4|38585.5|1
1740408350000|2025-02-24 14:45:50|38617.7|38597.7|38628|38608|38630.2|38608|38617.7|38590.2|7
1740408360000|2025-02-24 14:46:00|38650.2|38630.2|38693.4|38633.4|38693.4|38638.4|38650.2|38630.2|2
1740408370000|2025-02-24 14:46:10|38700.7|38640.7|38695.7|38655.7|38700.7|38655.7|38695.7|38640.7|5
1740408380000|2025-02-24 14:46:20|38698|38658|38712.5|38672.5|38724.5|38672.5|38698|38650.5|0
1740408390000|2025-02-24 14:46:30|38697.9|38677.9|38695.7|38675.7|38697.9|38677.9|38695.7|38675.7|2
1740408400000|2025-02-24 14:46:40|38692.9|38672.9|38692.7|38672.7|38695.2|38675.2|38692.7|38672.7|3
1740408420000|2025-02-24 14:47:00|38695.9|38655.9|38695.2|38655.2|38695.9|38655.9|38695.2|38655.2|2
1740408430000|2025-02-24 14:47:10|38695.9|38655.9|38695.9|38655.9|38695.9|38655.9|38695.9|38655.9|2
1740408450000|2025-02-24 14:47:30|38696.1|38656.1|38696.1|38656.1|38696.1|38656.1|38696.1|38656.1|0
1740408470000|2025-02-24 14:47:50|38700.7|38660.7|38700.7|38660.7|38700.7|38660.7|38700.7|38660.7|3
1740408480000|2025-02-24 14:48:00|38700.9|38660.9|38697.7|38657.7|38700.9|38672.9|38692.7|38657.7|1
1740408490000|2025-02-24 14:48:10|38690.4|38650.4|38705.2|38665.2|38705.2|38672.9|38682.7|38650.4|5
1740408500000|2025-02-24 14:48:20|38692.9|38672.9|38705.2|38665.2|38705.2|38672.9|38692.9|38665.2|4
1740408510000|2025-02-24 14:48:30|38697.5|38677.5|38751.3|38731.3|38757|38731.3|38697.5|38677.5|12
1740408520000|2025-02-24 14:48:40|38751.5|38731.5|38754|38714|38754.3|38731.5|38746.5|38714|15
1740408530000|2025-02-24 14:48:50|38741.8|38721.8|38741.8|38721.8|38741.8|38721.8|38741.8|38721.8|0
1740408540000|2025-02-24 14:49:00|38744|38724|38744|38704|38744.7|38724.3|38739.3|38701.8|7
1740408550000|2025-02-24 14:49:10|38744.3|38704.3|38744.3|38704.3|38744.3|38704.3|38744.3|38704.3|1
1740408570000|2025-02-24 14:49:30|||||||||2
1740408600000|2025-02-24 14:50:00|||||||||1
1740408610000|2025-02-24 14:50:10|38739.3|38719.3|38739.3|38719.3|38739.3|38719.3|38739.3|38719.3|6
1740408620000|2025-02-24 14:50:20|38779.3|38721.5|38773.3|38733.3|38793.8|38733.8|38773.3|38721.5|13
1740408640000|2025-02-24 14:50:40|38761.5|38721.5|38758.8|38718.8|38769.3|38721.5|38758.8|38709.3|2
1740408650000|2025-02-24 14:50:50|38746.5|38726.5|38746.5|38726.5|38746.5|38726.5|38746.5|38726.5|2
1740408660000|2025-02-24 14:51:00|38746.7|38726.7|38726.7|38706.7|38746.7|38726.7|38726.7|38706.7|6
1740408670000|2025-02-24 14:51:10|38724.5|38704.5|38727|38707|38727|38707|38724.2|38704.2|6
1740408680000|2025-02-24 14:51:20|38739.2|38699.2|38754.5|38714.5|38754.5|38719.5|38736.5|38699.2|0
1740408700000|2025-02-24 14:51:40|38761.3|38721.3|38762.2|38722.2|38762.2|38722.2|38761.3|38721.3|0
1740408710000|2025-02-24 14:51:50|38784.7|38724.7|38804.5|38744.5|38804.5|38749.5|38779.2|38724.7|3
1740408720000|2025-02-24 14:52:00|38801.7|38761.7|38801.7|38761.7|38801.7|38761.7|38801.7|38761.7|0
1740408730000|2025-02-24 14:52:10|38814|38754|38823.5|38783.5|38824.2|38783.5|38814|38754|12
1740408740000|2025-02-24 14:52:20|38823.3|38783.3|38826.5|38766.5|38826.5|38783.3|38823.3|38766.5|3
1740408750000|2025-02-24 14:52:30|38826|38766|38824.2|38764.2|38826.5|38766.5|38824.2|38764.2|3
1740408760000|2025-02-24 14:52:40|38811.3|38791.3|38811.3|38791.3|38811.3|38791.3|38811.3|38791.3|0
1740408770000|2025-02-24 14:52:50|38806.7|38786.7|38806.5|38766.5|38807|38786.7|38806.5|38766.5|7
1740408780000|2025-02-24 14:53:00|38803.8|38763.8|38784.2|38764.2|38803.8|38771.5|38784.2|38763.8|2
1740408790000|2025-02-24 14:53:10|38779|38759|38779|38759|38779|38759|38779|38759|2
1740408800000|2025-02-24 14:53:20|||||||||1
1740408820000|2025-02-24 14:53:40|38778.5|38758.5|38778.5|38758.5|38778.5|38758.5|38778.5|38758.5|4
1740408830000|2025-02-24 14:53:50|38774|38754|38774|38754|38774|38754|38774|38754|1
1740408840000|2025-02-24 14:54:00|38774.2|38754.2|38774.2|38754.2|38774.2|38754.2|38774.2|38754.2|0
1740408850000|2025-02-24 14:54:10|38774.7|38754.7|38781.5|38761.5|38781.5|38761.5|38774.7|38754.7|1
1740408870000|2025-02-24 14:54:30|38783.7|38763.7|38784|38764|38784|38764|38783.7|38763.7|0
1740408880000|2025-02-24 14:54:40|38788.5|38768.5|38784|38764|38788.5|38768.5|38784|38764|3
1740408890000|2025-02-24 14:54:50|38783.5|38763.5|38736.2|38716.2|38783.5|38763.5|38736.2|38704|6
1740408900000|2025-02-24 14:55:00|38734|38714|38736.2|38716.2|38736.2|38716.2|38734|38714|17
1740408910000|2025-02-24 14:55:10|38736.9|38716.9|38736.9|38716.9|38736.9|38716.9|38734.7|38714.7|4
1740408920000|2025-02-24 14:55:20|38744.4|38704.4|38736.7|38716.7|38744.4|38716.7|38736.7|38704.4|0
1740408930000|2025-02-24 14:55:30|38736.9|38716.9|38736.9|38716.9|38736.9|38716.9|38736.9|38716.9|0
1740408950000|2025-02-24 14:55:50|38749.2|38709.2|38761.2|38721.2|38761.2|38721.2|38736.7|38709|9
1740408960000|2025-02-24 14:56:00|38761.5|38721.5|38771.7|38731.7|38777.2|38731.7|38761.5|38713.7|2
1740408970000|2025-02-24 14:56:10|38771.5|38731.5|38771.5|38731.5|38771.5|38731.5|38771.5|38731.5|0
1740408980000|2025-02-24 14:56:20|38769.2|38729.2|38752.8|38712.8|38769.2|38736.5|38752.8|38712.8|2
1740408990000|2025-02-24 14:56:30|38751.7|38711.7|38736.7|38716.7|38751.7|38716.7|38736.7|38711.7|0
1740409000000|2025-02-24 14:56:40|38744.4|38704.4|38744.2|38704.2|38744.4|38704.4|38744.2|38704.2|2
1740409010000|2025-02-24 14:56:50|38736.7|38716.7|38744.2|38704.2|38744.2|38716.7|38736.7|38704.2|0
1740409020000|2025-02-24 14:57:00|38731.7|38711.7|38716.7|38676.7|38736.7|38711.7|38716.7|38676.7|2
1740409040000|2025-02-24 14:57:20|38702.1|38682.1|38704.4|38664.4|38707.1|38682.1|38701.7|38664.4|3
1740409050000|2025-02-24 14:57:30|38704.2|38664.2|38696.9|38656.9|38704.4|38664.4|38696.9|38656.9|0
1740409060000|2025-02-24 14:57:40|38696.4|38656.4|38704.2|38644.2|38704.2|38656.4|38696.4|38644.2|4
1740409070000|2025-02-24 14:57:50|38696.4|38656.4|38704.2|38644.2|38704.2|38656.4|38696.4|38644.2|0
1740409080000|2025-02-24 14:58:00|38703.7|38643.7|38682.6|38622.6|38703.7|38656.9|38671.7|38622.6|3
1740409090000|2025-02-24 14:58:10|38681.9|38621.9|38652.1|38612.1|38684.2|38626.9|38652.1|38609.4|1
1740409100000|2025-02-24 14:58:20|38651.9|38611.9|38649.2|38609.2|38651.9|38616.9|38636.7|38609.2|2
1740409110000|2025-02-24 14:58:30|38646.9|38606.9|38649.2|38609.2|38649.2|38609.2|38646.9|38606.9|0
1740409120000|2025-02-24 14:58:40|38644.2|38604.2|38646.7|38606.7|38646.9|38606.9|38644.2|38604.2|1
1740409130000|2025-02-24 14:58:50|38649.4|38609.4|38654.4|38594.4|38654.4|38609.4|38646.7|38594.4|1
1740409140000|2025-02-24 14:59:00|38654.2|38594.2|38654.2|38594.2|38654.2|38594.2|38654.2|38594.2|0
1740409150000|2025-02-24 14:59:10|38636.7|38596.7|38634.4|38594.4|38636.7|38596.7|38631.9|38591.9|2
1740409160000|2025-02-24 14:59:20|38636.7|38596.7|38620.1|38580.1|38636.7|38596.7|38620.1|38580.1|6
1740409170000|2025-02-24 14:59:30|38607.3|38587.3|38574.8|38534.8|38607.3|38587.3|38574.8|38534.8|20
1740409180000|2025-02-24 14:59:40|38562.6|38542.6|38564.6|38524.6|38567.6|38542.6|38562.1|38524.6|4
1740409190000|2025-02-24 14:59:50|38552.3|38532.3|38560.1|38520.1|38565.1|38532.8|38552.3|38520.1|6
1740409200000|2025-02-24 15:00:00|38557.8|38517.8|38543|38523|38557.8|38523|38543|38515.3|5
1740409210000|2025-02-24 15:00:10|38542.8|38522.8|38555.1|38515.1|38555.1|38523|38542.8|38515.1|5
1740409220000|2025-02-24 15:00:20|38555.3|38515.3|38565.1|38525.1|38567.6|38532.6|38552.6|38515.3|10
1740409230000|2025-02-24 15:00:30|38562.6|38542.6|38590.1|38550.1|38596.2|38556.2|38562.6|38542.6|10
1740409240000|2025-02-24 15:00:40|38582.6|38542.6|38582.6|38542.6|38582.6|38542.6|38582.6|38542.6|1
1740409250000|2025-02-24 15:00:50|38581.2|38521.2|38587.8|38527.8|38587.8|38528.7|38568.7|38521.2|3
1740409260000|2025-02-24 15:01:00|38588|38528|38608|38568|38608|38568|38582.8|38528|1
1740409270000|2025-02-24 15:01:10|38613|38573|38628|38588|38635.1|38588|38613|38573|2
1740409280000|2025-02-24 15:01:20|38625.5|38585.5|38625.5|38585.5|38625.5|38585.5|38625.5|38585.5|0
1740409290000|2025-02-24 15:01:30|38618|38598|38650.3|38610.3|38660.1|38610.3|38618|38593|6
1740409300000|2025-02-24 15:01:40|38657.3|38617.3|38627.8|38587.8|38657.3|38617.3|38627.1|38587.8|21
1740409310000|2025-02-24 15:01:50|38625.5|38585.5|38630.5|38590.5|38630.5|38590.5|38625.5|38585.5|4
1740409320000|2025-02-24 15:02:00|38632.8|38592.8|38645.5|38585.5|38645.5|38593.2|38632.8|38585.5|4
1740409330000|2025-02-24 15:02:10|38646|38586|38674.8|38614.8|38674.8|38628|38646|38586|2
1740409340000|2025-02-24 15:02:20|38667.3|38627.3|38658.2|38598.2|38672.3|38627.3|38658.2|38598.2|4
1740409350000|2025-02-24 15:02:30|38655.7|38595.7|38665|38605|38665|38605|38655.7|38595.7|0
1740409360000|2025-02-24 15:02:40|38657.5|38617.5|38657.5|38617.5|38657.5|38617.5|38657.5|38617.5|0
1740409370000|2025-02-24 15:02:50|38657.3|38617.3|38665|38605|38665|38617.3|38657.3|38605|1
1740409380000|2025-02-24 15:03:00|38664.8|38604.8|38659.6|38619.6|38664.8|38619.6|38659.6|38604.8|2
1740409390000|2025-02-24 15:03:10|38661.8|38621.8|38659.6|38619.6|38661.8|38621.8|38659.6|38619.6|4
1740409400000|2025-02-24 15:03:20|38659.3|38619.3|38659.3|38619.3|38659.3|38631.8|38651.8|38619.3|2
1740409410000|2025-02-24 15:03:30|38663.9|38623.9|38666.4|38646.4|38666.4|38646.4|38651.8|38623.9|6
1740409420000|2025-02-24 15:03:40|38674.1|38634.1|38674.1|38634.1|38674.1|38634.1|38674.1|38634.1|1
1740409430000|2025-02-24 15:03:50|||||||||1
1740409440000|2025-02-24 15:04:00|38661.8|38641.8|38669.1|38609.1|38669.1|38641.8|38658.9|38609.1|2
1740409450000|2025-02-24 15:04:10|38668.4|38608.4|38651.4|38611.4|38668.4|38619.1|38636.6|38608.4|7
1740409460000|2025-02-24 15:04:20|38656.4|38616.4|38649.1|38609.1|38656.4|38621.4|38641.4|38609.1|10
1740409470000|2025-02-24 15:04:30|38641.4|38621.4|38596.1|38576.1|38649.1|38621.4|38596.1|38564.6|29
1740409480000|2025-02-24 15:04:40|38596.8|38556.8|38579.6|38539.6|38596.8|38557.3|38571.8|38539.6|4
1740409490000|2025-02-24 15:04:50|38581.8|38541.8|38574.1|38534.1|38581.8|38542.5|38562.1|38534.1|7
1740409500000|2025-02-24 15:05:00|38552.1|38532.1|38557.1|38537.1|38569.6|38537.1|38552.1|38529.3|23
1740409510000|2025-02-24 15:05:10|||||||||2
1740409520000|2025-02-24 15:05:20|38556.6|38536.6|38564.3|38524.3|38564.3|38536.6|38556.6|38524.3|3
1740409530000|2025-02-24 15:05:30|||||||||2
1740409540000|2025-02-24 15:05:40|38565|38525|38566.6|38546.6|38566.6|38546.6|38557.3|38525|6
1740409560000|2025-02-24 15:06:00|38567|38547|38606.8|38566.8|38608.4|38566.8|38567|38547|5
1740409570000|2025-02-24 15:06:10|38602.3|38562.3|38602.3|38562.3|38602.3|38562.3|38602.3|38562.3|0
1740409580000|2025-02-24 15:06:20|38604.5|38564.5|38597|38577|38604.5|38577|38597|38564.5|0
1740409590000|2025-02-24 15:06:30|38599.5|38579.5|38599.5|38579.5|38599.5|38579.5|38599.5|38579.5|1
1740409600000|2025-02-24 15:06:40|38602.3|38582.3|38601.8|38581.8|38623.8|38583.8|38601.8|38579.1|4
1740409610000|2025-02-24 15:06:50|38596.8|38556.8|38596.8|38556.8|38596.8|38556.8|38596.8|38556.8|0
1740409620000|2025-02-24 15:07:00|38594.5|38554.5|38586.8|38566.8|38594.5|38566.8|38586.8|38554.5|3
1740409630000|2025-02-24 15:07:10|38587|38567|38587|38567|38587|38567|38587|38567|4
1740409640000|2025-02-24 15:07:20|38582|38562|38579.8|38559.8|38582|38562|38579.8|38559.8|3
1740409650000|2025-02-24 15:07:30|38579.5|38559.5|38580|38540|38580.2|38559.5|38577|38540|0
1740409660000|2025-02-24 15:07:40|38595|38535|38589.5|38549.5|38597.5|38552|38589.5|38535|3
1740409670000|2025-02-24 15:07:50|38587|38547|38587|38547|38587|38547|38587|38547|0
1740409680000|2025-02-24 15:08:00|38594.5|38534.5|38582|38542|38594.5|38542|38582|38534.5|0
1740409690000|2025-02-24 15:08:10|38579.5|38539.5|38562.5|38542.5|38579.5|38547.3|38562.5|38539.5|0
1740409710000|2025-02-24 15:08:30|38564.8|38544.8|38564.7|38544.7|38564.8|38544.8|38564.7|38544.7|7
1740409720000|2025-02-24 15:08:40|38571.6|38551.6|38587|38547|38587|38551.6|38571.6|38547|0
1740409760000|2025-02-24 15:09:20|38599.7|38539.7|38592|38552|38599.7|38552|38592|38539.7|0
1740409770000|2025-02-24 15:09:30|38567.2|38547.2|38555.9|38515.9|38567.2|38547.2|38555.9|38515.9|12
1740409780000|2025-02-24 15:09:40|38556.1|38516.1|38555.9|38515.9|38560.7|38528.2|38548.2|38515.9|2
1740409790000|2025-02-24 15:09:50|38543.6|38523.6|38555.9|38515.9|38555.9|38523.6|38543.4|38515.7|3
1740409800000|2025-02-24 15:10:00|38560.4|38520.4|38560.4|38520.4|38560.4|38520.4|38560.4|38520.4|1
1740409810000|2025-02-24 15:10:10|38548.2|38528.2|38555.2|38535.2|38560.4|38535.2|38548.2|38520.4|2
1740409820000|2025-02-24 15:10:20|38570.2|38530.2|38580|38540|38580|38540|38565.2|38525.2|0
1740409830000|2025-02-24 15:10:30|||||||||1
1740409840000|2025-02-24 15:10:40|38582.2|38542.2|38590.4|38530.4|38590.4|38545.4|38582.2|38530.4|6
1740409850000|2025-02-24 15:10:50|38549.3|38529.3|38547.9|38527.9|38549.3|38529.3|38547.9|38527.9|10
1740409870000|2025-02-24 15:11:10|38550.4|38530.4|38550.2|38530.2|38560.4|38530.4|38550.2|38515.9|3
1740409880000|2025-02-24 15:11:20|38560.4|38520.4|38560.4|38520.4|38560.4|38520.4|38560.4|38520.4|0
1740409900000|2025-02-24 15:11:40|38558.1|38518.1|38543.1|38523.1|38558.1|38523.1|38543.1|38510.9|0
1740409910000|2025-02-24 15:11:50|38536.3|38516.3|38538.4|38518.4|38538.4|38518.4|38536.3|38516.3|2
1740409920000|2025-02-24 15:12:00|38538.6|38518.6|38566.1|38526.1|38573.6|38538.4|38538.6|38518.6|22
1740409930000|2025-02-24 15:12:10|38565.4|38525.4|38556.3|38516.3|38565.4|38528.6|38548.6|38516.3|3
1740409960000|2025-02-24 15:12:40|38544.1|38524.1|38551.1|38511.1|38554.1|38524.1|38544.1|38511.1|1
1740409970000|2025-02-24 15:12:50|38538.8|38518.8|38538.8|38518.8|38538.8|38518.8|38538.8|38518.8|0
1740409980000|2025-02-24 15:13:00|38538.6|38518.6|38555.6|38515.6|38570.4|38518.6|38538.6|38509.9|38
1740409990000|2025-02-24 15:13:10|38553.4|38513.4|38553.1|38513.1|38553.4|38513.4|38553.1|38513.1|1
1740410000000|2025-02-24 15:13:20|38550.9|38510.9|38550.9|38510.9|38550.9|38510.9|38548.4|38508.4|1
1740410010000|2025-02-24 15:13:30|38543.1|38523.1|38543.4|38523.4|38550.9|38523.4|38543.1|38510.9|1
1740410020000|2025-02-24 15:13:40|38543.3|38523.3|38543.3|38523.3|38543.3|38523.3|38543.3|38523.3|7
1740410030000|2025-02-24 15:13:50|||||||||1
1740410040000|2025-02-24 15:14:00|38545.8|38525.8|38545.8|38525.8|38545.8|38525.8|38545.8|38525.8|2
1740410050000|2025-02-24 15:14:10|38550.8|38510.8|38550.8|38510.8|38550.8|38510.8|38548.3|38508.3|0
1740410060000|2025-02-24 15:14:20|38538.6|38518.6|38538.6|38518.6|38538.6|38518.6|38538.6|38518.6|2
1740410070000|2025-02-24 15:14:30|38538.3|38518.3|38568.1|38528.1|38568.1|38528.1|38538.3|38518.3|4
1740410080000|2025-02-24 15:14:40|38565.6|38525.6|38578.3|38518.3|38578.3|38525.6|38563.3|38518.3|37
1740410090000|2025-02-24 15:14:50|38575.6|38535.6|38597.9|38577.9|38605.6|38577.9|38575.6|38535.6|4
1740410100000|2025-02-24 15:15:00|38595.6|38575.6|38597.9|38577.9|38597.9|38577.9|38595.4|38575.4|3
1740410110000|2025-02-24 15:15:10|38595.4|38575.4|38573.6|38553.6|38595.4|38575.4|38573.6|38553.6|5
1740410120000|2025-02-24 15:15:20|38573.1|38553.1|38582.9|38562.9|38590.4|38562.9|38570.8|38545.4|0
1740410130000|2025-02-24 15:15:30|38592.6|38572.6|38597.9|38577.9|38597.9|38577.9|38592.6|38572.6|2
1740410140000|2025-02-24 15:15:40|||||||||1
1740410150000|2025-02-24 15:15:50|38602.4|38582.4|38605.1|38585.1|38607.6|38587.6|38602.4|38582.4|3
1740410160000|2025-02-24 15:16:00|38600.4|38560.4|38583.3|38563.3|38600.4|38567.9|38583.3|38555.6|6
1740410180000|2025-02-24 15:16:20|38585.6|38565.6|38585.6|38565.6|38585.6|38565.6|38585.6|38565.6|0
1740410190000|2025-02-24 15:16:30|38583.3|38563.3|38587.9|38567.9|38587.9|38567.9|38583.1|38563.1|0
1740410200000|2025-02-24 15:16:40|38595.8|38555.8|38585.6|38565.6|38595.8|38567.9|38585.6|38555.8|3
1740410220000|2025-02-24 15:17:00|38585.4|38565.4|38585.4|38565.4|38585.4|38565.4|38585.4|38565.4|0
1740410230000|2025-02-24 15:17:10|38583.1|38563.1|38587.8|38567.8|38595.6|38567.9|38583.1|38555.1|3
1740410250000|2025-02-24 15:17:30|38590.1|38570.1|38592.8|38572.8|38592.8|38572.8|38590.1|38570.1|3
1740410260000|2025-02-24 15:17:40|38595.3|38575.3|38595.3|38575.3|38595.3|38575.3|38595.3|38575.3|0
1740410270000|2025-02-24 15:17:50|38597.8|38577.8|38610.3|38590.3|38610.3|38590.3|38597.8|38577.8|2
1740410280000|2025-02-24 15:18:00|38615.1|38595.1|38622.6|38582.6|38622.6|38595.1|38615.1|38580.6|2
1740410300000|2025-02-24 15:18:20|38620.3|38580.3|38625.1|38585.1|38625.1|38585.1|38620.3|38580.3|5
1740410310000|2025-02-24 15:18:30|38620.1|38600.1|38639.4|38619.4|38639.4|38619.4|38620.1|38600.1|11
1740410320000|2025-02-24 15:18:40|38637.1|38617.1|38627.8|38607.8|38644.9|38617.1|38627.8|38604.6|2
1740410330000|2025-02-24 15:18:50|38623.3|38603.3|38623.3|38603.3|38623.3|38603.3|38623.3|38603.3|0
1740410340000|2025-02-24 15:19:00|38623.1|38603.1|38623.1|38603.1|38623.1|38603.1|38620.6|38600.6|0
1740410350000|2025-02-24 15:19:10|38620.8|38600.8|38623.1|38603.1|38623.1|38603.1|38620.6|38600.6|0
1740410360000|2025-02-24 15:19:20|38620.8|38600.8|38582.8|38562.8|38623.1|38603.1|38582.8|38562.8|4
1740410370000|2025-02-24 15:19:30|38582.6|38562.6|38554.9|38534.9|38582.6|38562.6|38554.9|38534.9|5
1740410380000|2025-02-24 15:19:40|38552.8|38532.8|38552.8|38532.8|38552.8|38532.8|38552.8|38532.8|0
1740410390000|2025-02-24 15:19:50|38552.4|38532.4|38557.1|38517.1|38559.6|38532.4|38552.4|38517.1|1
1740410400000|2025-02-24 15:20:00|38564.9|38504.9|38564.9|38504.9|38564.9|38504.9|38564.9|38504.9|0
1740410410000|2025-02-24 15:20:10|38552.6|38512.6|38537.4|38517.4|38552.6|38517.4|38537.4|38511.9|1
1740410420000|2025-02-24 15:20:20|38530.1|38510.1|38502.8|38482.8|38530.1|38510.1|38502.8|38479.6|14
1740410430000|2025-02-24 15:20:30|38502.6|38482.6|38502.6|38482.6|38502.6|38482.6|38502.6|38482.6|0
1740410440000|2025-02-24 15:20:40|||||||||2
1740410450000|2025-02-24 15:20:50|38500.1|38480.1|38490.3|38470.3|38500.1|38480.1|38490.3|38470.3|1
1740410460000|2025-02-24 15:21:00|38487.8|38467.8|38487.8|38467.8|38487.8|38467.8|38487.8|38467.8|2
1740410470000|2025-02-24 15:21:10|38510.1|38470.1|38492.6|38472.6|38510.1|38477.8|38492.6|38470.1|10
1740410480000|2025-02-24 15:21:20|38492.1|38472.1|38507.3|38467.3|38507.3|38472.1|38487.8|38467.3|5
1740410490000|2025-02-24 15:21:30|38507.6|38467.6|38492.6|38472.6|38520.3|38472.6|38492.6|38459.8|1
1740410510000|2025-02-24 15:21:50|38492.3|38472.3|38458.5|38438.5|38492.3|38472.3|38458.5|38438.5|7
1740410520000|2025-02-24 15:22:00|38457.8|38437.8|38460.3|38440.3|38460.3|38440.3|38457.8|38437.8|0
1740410530000|2025-02-24 15:22:10|38460.5|38440.5|38448|38408|38462.8|38442.8|38448|38408|10
1740410540000|2025-02-24 15:22:20|38445.3|38405.3|38460.3|38420.3|38462.6|38427.6|38432.8|38405.3|5
1740410550000|2025-02-24 15:22:30|38460.1|38420.1|38430.5|38410.5|38460.1|38422.8|38430.5|38410.5|12
1740410560000|2025-02-24 15:22:40|||||||||1
1740410570000|2025-02-24 15:22:50|38430.8|38390.8|38425.8|38385.8|38430.8|38390.8|38425.8|38385.8|4
1740410580000|2025-02-24 15:23:00|38423.5|38383.5|38416|38396|38425.8|38398.2|38416|38383.3|2
1740410590000|2025-02-24 15:23:10|38415.7|38395.7|38415.7|38395.7|38415.7|38395.7|38415.7|38395.7|0
1740410600000|2025-02-24 15:23:20|38418.2|38398.2|38447.1|38427.1|38447.1|38427.1|38418.2|38398.2|5
1740410610000|2025-02-24 15:23:30|38448.2|38428.2|38465.5|38425.5|38465.5|38428.2|38448.2|38420.5|2
1740410630000|2025-02-24 15:23:50|38463|38423|38463|38423|38463|38423|38463|38423|0
1740410640000|2025-02-24 15:24:00|38468.2|38428.2|38477.4|38417.4|38490.7|38448.7|38468.2|38417.4|4
1740410650000|2025-02-24 15:24:10|38479.6|38419.6|38478.5|38438.5|38479.6|38438.5|38476.9|38416.9|3
1740410660000|2025-02-24 15:24:20|38463.9|38443.9|38463|38423|38466|38443.9|38463|38423|2
1740410680000|2025-02-24 15:24:40|38465.5|38425.5|38465.5|38445.5|38465.5|38445.5|38465.5|38425.5|3
1740410690000|2025-02-24 15:24:50|38472.8|38452.8|38477.5|38457.5|38477.5|38457.5|38472.8|38452.8|4
1740410700000|2025-02-24 15:25:00|38479.8|38459.8|38479.8|38459.8|38479.8|38459.8|38479.8|38459.8|1
1740410710000|2025-02-24 15:25:10|38499.3|38459.3|38510.3|38470.3|38510.3|38470.3|38489.8|38455.3|7
1740410720000|2025-02-24 15:25:20|38510.7|38470.7|38510.3|38470.3|38513|38473|38510.3|38470.3|1
1740410730000|2025-02-24 15:25:30|38502.5|38482.5|38457.8|38417.8|38502.8|38482.8|38457.8|38405.5|3
1740410750000|2025-02-24 15:25:50|38455.5|38415.5|38455.5|38415.5|38455.5|38415.5|38455.5|38415.5|2
1740410760000|2025-02-24 15:26:00|38460.5|38420.5|38460.5|38420.5|38460.5|38420.5|38458.2|38418.2|1
1740410770000|2025-02-24 15:26:10|38460.3|38420.3|38460.3|38420.3|38460.3|38420.3|38460.3|38420.3|0
1740410780000|2025-02-24 15:26:20|38448|38428|38455.7|38415.7|38455.7|38428|38448|38415.7|2
1740410790000|2025-02-24 15:26:30|38460.3|38420.3|38408.2|38388.2|38460.3|38420.3|38408.2|38388.2|20
1740410800000|2025-02-24 15:26:40|38420.7|38380.7|38420.7|38380.7|38420.7|38380.7|38420.7|38380.7|2
1740410810000|2025-02-24 15:26:50|38413.2|38393.2|38425|38405|38425|38405|38413.2|38393.2|2
1740410820000|2025-02-24 15:27:00|38425.7|38405.7|38435.7|38415.7|38435.7|38415.7|38425.7|38405.7|5
1740410830000|2025-02-24 15:27:10|38438|38418|38467.1|38407.1|38467.1|38428.9|38438|38407.1|16
1740410860000|2025-02-24 15:27:40|38466.6|38406.6|38462.1|38402.1|38466.6|38406.6|38462.1|38402.1|2
1740410870000|2025-02-24 15:27:50|38454.4|38414.4|38453.9|38433.9|38454.4|38433.9|38453.9|38414.4|8
1740410880000|2025-02-24 15:28:00|38454.1|38434.1|38458.7|38438.7|38458.7|38438.7|38454.1|38434.1|1
1740410890000|2025-02-24 15:28:10|38470.9|38430.9|38473.4|38433.4|38473.4|38433.4|38470.9|38430.9|1
1740410910000|2025-02-24 15:28:30|38480.5|38440.5|38480.9|38440.9|38480.9|38440.9|38480.5|38440.5|5
1740410920000|2025-02-24 15:28:40|38473.2|38453.2|38522.5|38502.5|38522.5|38502.5|38473.2|38453.2|18
1740410930000|2025-02-24 15:28:50|38524.8|38504.8|38535.2|38515.2|38535.2|38515.2|38524.8|38504.8|6
1740410940000|2025-02-24 15:29:00|38556.6|38516.6|38560.5|38520.5|38577.7|38522.7|38556.6|38516.6|5
1740410950000|2025-02-24 15:29:10|38560.9|38520.9|38558|38518|38560.9|38520.9|38558|38518|1
1740410960000|2025-02-24 15:29:20|38562.7|38522.7|38562.7|38522.7|38562.7|38522.7|38560.2|38520.2|14
1740410970000|2025-02-24 15:29:30|38557.7|38537.7|38583.6|38543.6|38586.8|38543.6|38557.7|38517.7|4
1740410980000|2025-02-24 15:29:40|38584.3|38544.3|38582|38562|38587.5|38562|38582|38544.3|7
1740410990000|2025-02-24 15:29:50|38584.8|38564.8|38592.9|38552.9|38595.2|38565|38584.8|38552.9|2
1740411000000|2025-02-24 15:30:00|38595.2|38555.2|38596.8|38576.8|38596.8|38576.8|38582.9|38555.2|6
1740411010000|2025-02-24 15:30:10|38605|38585|38625.7|38605.7|38625.7|38605.7|38605|38585|16
1740411020000|2025-02-24 15:30:20|38630.2|38610.2|38629.3|38609.3|38630.2|38610.2|38629.3|38609.3|0
1740411030000|2025-02-24 15:30:30|38629.5|38609.5|38625.4|38585.4|38640.4|38609.7|38625.4|38580.4|19
1740411040000|2025-02-24 15:30:40|38624.5|38584.5|38624.5|38584.5|38624.5|38584.5|38624.5|38584.5|0
1740411060000|2025-02-24 15:31:00|38612.2|38592.2|38612.2|38592.2|38612.2|38592.2|38612.2|38592.2|0
1740411070000|2025-02-24 15:31:10|38619.7|38579.7|38602.2|38562.2|38619.7|38579.7|38602.2|38562.2|2
1740411080000|2025-02-24 15:31:20|38593.2|38553.2|38590|38550|38593.2|38553.2|38590|38550|0
1740411090000|2025-02-24 15:31:30|||||||||1
1740411100000|2025-02-24 15:31:40|||||||||1
1740411130000|2025-02-24 15:32:10|38582.2|38542.2|38582.2|38542.2|38582.2|38542.2|38582.2|38542.2|2
1740411140000|2025-02-24 15:32:20|38584.5|38544.5|38584.7|38544.7|38584.7|38544.7|38582.2|38542.2|0
1740411170000|2025-02-24 15:32:50|38587.2|38547.2|38589.5|38549.5|38589.5|38549.5|38587.2|38547.2|1
1740411180000|2025-02-24 15:33:00|38592.2|38552.2|38614.7|38554.7|38614.7|38567.2|38592.2|38549.3|2
1740411190000|2025-02-24 15:33:10|38605.6|38545.6|38604.7|38544.7|38605.6|38545.6|38604.7|38544.7|1
1740411200000|2025-02-24 15:33:20|38592.2|38552.2|38589.7|38549.7|38592.2|38552.2|38589.7|38549.7|0
1740411220000|2025-02-24 15:33:40|||||||||1
1740411240000|2025-02-24 15:34:00|38577.4|38557.4|38577|38557|38589.7|38557.4|38577|38544.9|2
1740411250000|2025-02-24 15:34:10|38584.5|38544.5|38577.2|38557.2|38584.5|38557.2|38577|38544.5|4
1740411260000|2025-02-24 15:34:20|38610.8|38550.8|38609.7|38549.7|38612|38552|38609.7|38549.7|0
1740411270000|2025-02-24 15:34:30|38609.5|38549.5|38629.2|38569.2|38629.2|38569.5|38609.5|38549.5|2
1740411280000|2025-02-24 15:34:40|38631.5|38571.5|38626.3|38586.3|38631.5|38586.3|38626.3|38571.5|1
1740411300000|2025-02-24 15:35:00|38638.5|38578.5|38639.5|38579.5|38639.7|38592|38628.5|38578.5|1
1740411310000|2025-02-24 15:35:10|38639.2|38579.2|38639.2|38579.2|38639.2|38579.2|38639.2|38579.2|0
1740411320000|2025-02-24 15:35:20|38631.5|38591.5|38631.5|38591.5|38631.5|38591.5|38631.5|38591.5|0
1740411330000|2025-02-24 15:35:30|38631.7|38591.7|38617.2|38597.2|38631.7|38597.2|38617.2|38589.5|2
1740411360000|2025-02-24 15:36:00|38614.9|38594.9|38614.9|38594.9|38614.9|38594.9|38614.9|38594.9|1
1740411370000|2025-02-24 15:36:10|38614.5|38594.5|38611.3|38591.3|38614.5|38594.5|38611.3|38591.3|4
1740411380000|2025-02-24 15:36:20|38611.5|38591.5|38611.7|38591.7|38611.7|38591.7|38611.5|38591.5|0
1740411390000|2025-02-24 15:36:30|38614.2|38594.2|38614.2|38594.2|38614.2|38594.2|38614.2|38594.2|0
1740411410000|2025-02-24 15:36:50|38609.4|38589.4|38609.4|38589.4|38609.4|38589.4|38609.4|38589.4|1
1740411420000|2025-02-24 15:37:00|38609.2|38589.2|38609.2|38589.2|38609.2|38589.2|38609.2|38589.2|3
1740411430000|2025-02-24 15:37:10|38605.4|38565.4|38576.9|38536.9|38605.4|38569|38574.7|38534.7|3
1740411440000|2025-02-24 15:37:20|38574.7|38534.7|38571.5|38551.5|38579.2|38551.5|38571.5|38534.7|2
1740411470000|2025-02-24 15:37:50|38576.2|38556.2|38576.5|38556.5|38578.7|38558.7|38576.2|38556.2|2
1740411480000|2025-02-24 15:38:00|38576.2|38556.2|38569|38529|38576.2|38556.2|38561.5|38529|3
1740411490000|2025-02-24 15:38:10|38561.5|38541.5|38561.5|38541.5|38569|38541.5|38561.5|38529|1
1740411510000|2025-02-24 15:38:30|38556.7|38536.7|38556.7|38536.7|38556.7|38536.7|38556.7|38536.7|0
1740411520000|2025-02-24 15:38:40|38556.2|38536.2|38511.7|38491.7|38556.2|38536.2|38511.7|38491.7|6
1740411530000|2025-02-24 15:38:50|38509.4|38489.4|38509.2|38469.2|38509.4|38489.4|38501.7|38469.2|4
1740411540000|2025-02-24 15:39:00|38496.9|38476.9|38496.9|38476.9|38496.9|38476.9|38496.9|38476.9|3
1740411550000|2025-02-24 15:39:10|38519.6|38499.6|38548.7|38508.7|38553.5|38513.5|38519.6|38499.6|7
1740411560000|2025-02-24 15:39:20|38541|38521|38549|38509|38549|38521.2|38541|38509|2
1740411570000|2025-02-24 15:39:30|38548.5|38508.5|38546.2|38506.2|38548.7|38508.7|38546.2|38506.2|0
1740411580000|2025-02-24 15:39:40|38546.4|38506.4|38546.4|38506.4|38546.4|38506.4|38546.4|38506.4|0
1740411590000|2025-02-24 15:39:50|38546|38506|38541.4|38501.4|38553.7|38506|38541.4|38493.7|2
1740411610000|2025-02-24 15:40:10|38543.7|38503.7|38526.7|38506.7|38543.7|38506.7|38526.7|38499.2|0
1740411620000|2025-02-24 15:40:20|38528.9|38508.9|38528.9|38508.9|38528.9|38508.9|38528.9|38508.9|1
1740411660000|2025-02-24 15:41:00|38524.2|38504.2|38519.2|38479.2|38534.2|38504.2|38519.2|38474.2|3
1740411670000|2025-02-24 15:41:10|38516.9|38476.9|38516.9|38476.9|38516.9|38476.9|38516.9|38476.9|1
1740411680000|2025-02-24 15:41:20|38519.2|38479.2|38521.7|38501.7|38539.2|38501.7|38519.2|38479.2|3
1740411690000|2025-02-24 15:41:30|38521.4|38501.4|38531.4|38511.4|38534.2|38511.4|38521.4|38493.7|1
1740411700000|2025-02-24 15:41:40|38538.2|38518.2|38541.2|38521.2|38541.2|38521.2|38538.2|38518.2|2
1740411720000|2025-02-24 15:42:00|38545.7|38525.7|38563.7|38543.7|38563.7|38543.7|38545.7|38525.7|5
1740411730000|2025-02-24 15:42:10|38563.9|38543.9|38578.5|38538.5|38578.5|38543.9|38563.9|38538.5|1
1740411750000|2025-02-24 15:42:30|38578.7|38538.7|38585.7|38545.7|38585.7|38545.7|38578.7|38538.7|1
1740411760000|2025-02-24 15:42:40|38586|38546|38561.9|38541.9|38586|38556|38561.9|38534.4|2
1740411770000|2025-02-24 15:42:50|38568.7|38528.7|38558.9|38518.9|38573.7|38528.7|38558.9|38513.7|1
1740411780000|2025-02-24 15:43:00|38558.7|38518.7|38516.4|38496.4|38564.1|38518.7|38516.4|38483.4|2
1740411790000|2025-02-24 15:43:10|38516.2|38496.2|38509.1|38489.1|38516.2|38496.2|38509.1|38489.1|6
1740411800000|2025-02-24 15:43:20|38517.3|38457.3|38499.1|38459.1|38517.3|38459.1|38497.3|38454.4|0
1740411810000|2025-02-24 15:43:30|38489.4|38449.4|38489.4|38449.4|38489.4|38449.4|38489.4|38449.4|5
1740411820000|2025-02-24 15:43:40|38481.6|38461.6|38499.8|38479.8|38499.8|38479.8|38481.6|38461.6|1
1740411830000|2025-02-24 15:43:50|38521.2|38481.2|38528|38488|38528|38488|38521.2|38481.2|3
1740411840000|2025-02-24 15:44:00|38528.2|38488.2|38545.7|38485.7|38545.7|38495.9|38515.9|38478.2|4
1740411850000|2025-02-24 15:44:10|38542.5|38502.5|38543.2|38503.2|38543.4|38515.7|38535.5|38502.5|0
1740411860000|2025-02-24 15:44:20|38535.7|38515.7|38545.7|38505.7|38545.7|38515.7|38535.7|38503.2|0
1740411870000|2025-02-24 15:44:30|38543.2|38503.2|38528.9|38488.9|38543.2|38515.7|38528.9|38488.9|4
1740411890000|2025-02-24 15:44:50|38534.1|38474.1|38534.1|38474.1|38534.1|38474.1|38534.1|38474.1|0
1740411900000|2025-02-24 15:45:00|38519.6|38479.6|38509.1|38489.1|38519.6|38491.4|38509.1|38478.9|1
1740411910000|2025-02-24 15:45:10|38509.4|38489.4|38494.4|38454.4|38513.2|38489.4|38492.1|38452.1|2
1740411930000|2025-02-24 15:45:30|38494.3|38454.3|38486.8|38466.8|38494.3|38466.8|38486.8|38454.3|1
1740411940000|2025-02-24 15:45:40|38503.9|38463.9|38491.8|38471.8|38504.3|38471.8|38491.8|38463.9|8
1740411950000|2025-02-24 15:45:50|38487.1|38467.1|38480.3|38460.3|38487.1|38467.1|38480.3|38460.3|5
1740411960000|2025-02-24 15:46:00|38474.4|38434.4|38470|38430|38474.4|38434.4|38470|38430|1
1740411970000|2025-02-24 15:46:10|38472.3|38432.3|38467.5|38427.5|38479.8|38432.3|38467.5|38419.8|3
1740411980000|2025-02-24 15:46:20|38469.6|38429.6|38467.3|38427.3|38469.6|38429.6|38467.3|38427.3|0
1740411990000|2025-02-24 15:46:30|38469.8|38429.8|38462.1|38442.1|38469.8|38442.1|38462.1|38429.8|1
1740412000000|2025-02-24 15:46:40|38461.6|38441.6|38474.8|38414.8|38474.8|38441.6|38461.6|38414.8|2
1740412010000|2025-02-24 15:46:50|38474.6|38414.6|38462.3|38422.3|38474.6|38422.3|38462.3|38414.6|4
1740412020000|2025-02-24 15:47:00|38469.6|38409.6|38469.8|38409.8|38469.8|38409.8|38469.6|38409.6|0
1740412030000|2025-02-24 15:47:10|38455.3|38415.3|38455.3|38415.3|38455.3|38415.3|38455.3|38415.3|0
1740412040000|2025-02-24 15:47:20|38455|38415|38437.8|38417.8|38455|38417.8|38437.8|38410|4
1740412050000|2025-02-24 15:47:30|38442.5|38422.5|38452.3|38432.3|38452.8|38432.8|38442.5|38422.5|13
1740412060000|2025-02-24 15:47:40|38460|38440|38479.6|38439.6|38479.6|38440|38460|38434.6|3
1740412070000|2025-02-24 15:47:50|38479.8|38439.8|38480.3|38440.3|38482.5|38447.5|38467.5|38439.8|7
1740412080000|2025-02-24 15:48:00|38482.5|38442.5|38482.1|38442.1|38489.6|38442.5|38481.8|38429.6|1
1740412090000|2025-02-24 15:48:10|38479.8|38439.8|38467.3|38427.3|38479.8|38439.8|38467.3|38427.3|2
1740412100000|2025-02-24 15:48:20|38467.5|38427.5|38447.7|38427.7|38475|38428|38445.7|38415|5
1740412110000|2025-02-24 15:48:30|38445.2|38425.2|38445.2|38425.2|38445.2|38425.2|38445.2|38425.2|0
1740412120000|2025-02-24 15:48:40|38442.7|38422.7|38435.2|38415.2|38442.7|38422.7|38433.2|38413.2|13
1740412130000|2025-02-24 15:48:50|38437.7|38417.7|38430.2|38390.2|38445.2|38417.7|38418|38390.2|7
1740412140000|2025-02-24 15:49:00|38418|38398|38418|38398|38430.5|38398|38418|38390.2|3
1740412150000|2025-02-24 15:49:10|38417.7|38397.7|38408.2|38388.2|38425.5|38397.7|38408|38380.5|3
1740412160000|2025-02-24 15:49:20|38408|38388|38450.2|38390.2|38450.2|38398.7|38408|38388|14
1740412170000|2025-02-24 15:49:30|38435.7|38395.7|38420.5|38380.5|38435.7|38403|38408.2|38380.5|9
1740412180000|2025-02-24 15:49:40|38407.7|38387.7|38425.2|38365.2|38425.2|38387.7|38402.5|38365.2|6
1740412190000|2025-02-24 15:49:50|38417.5|38377.5|38417.5|38377.5|38417.5|38377.5|38417.5|38377.5|0
1740412200000|2025-02-24 15:50:00|38415|38375|38402.5|38382.5|38415|38382.5|38402.5|38375|0
1740412210000|2025-02-24 15:50:10|38400.2|38380.2|38397.3|38377.3|38402.5|38382.5|38397.3|38377.3|4
1740412220000|2025-02-24 15:50:20|38397.5|38377.5|38400.2|38360.2|38407.3|38377.5|38392.3|38360|5
1740412230000|2025-02-24 15:50:30|38392.5|38372.5|38440|38400|38440|38400|38392.5|38369.8|6
1740412250000|2025-02-24 15:50:50|38432.3|38412.3|38432.5|38412.5|38432.5|38412.5|38432.3|38412.3|0
1740412260000|2025-02-24 15:51:00|38444.8|38404.8|38427.5|38407.5|38444.8|38412.5|38427.5|38404.8|1
1740412270000|2025-02-24 15:51:10|||||||||1
1740412280000|2025-02-24 15:51:20|38426.8|38406.8|38421.8|38381.8|38426.8|38406.8|38416.8|38381.8|10
1740412290000|2025-02-24 15:51:30|38419.5|38379.5|38419.5|38379.5|38419.5|38379.5|38419.5|38379.5|0
1740412300000|2025-02-24 15:51:40|38412|38392|38407.2|38387.2|38419.5|38392|38407.2|38379.5|2
1740412310000|2025-02-24 15:51:50|38414.7|38374.7|38409.5|38369.5|38414.7|38377.2|38397.2|38369.5|2
1740412320000|2025-02-24 15:52:00|38412.2|38372.2|38412.2|38372.2|38414.5|38374.5|38412.2|38372.2|1
1740412330000|2025-02-24 15:52:10|38412|38372|38412|38372|38412|38372|38412|38372|1
1740412340000|2025-02-24 15:52:20|38414.3|38374.3|38414.3|38374.3|38414.3|38374.3|38414.3|38374.3|0
1740412360000|2025-02-24 15:52:40|38414.5|38374.5|38407|38387|38414.5|38387|38407|38374.5|0
1740412370000|2025-02-24 15:52:50|38421.5|38381.5|38421.5|38381.5|38421.5|38381.5|38421.5|38381.5|2
1740412380000|2025-02-24 15:53:00|38419.3|38379.3|38411.8|38391.8|38419.5|38391.8|38411.8|38379.3|2
1740412400000|2025-02-24 15:53:20|38412.2|38392.2|38421.5|38381.5|38421.5|38392.2|38412.2|38381.5|2
1740412410000|2025-02-24 15:53:30|38429.3|38369.3|38416.8|38376.8|38429.3|38382|38416.8|38369|3
1740412420000|2025-02-24 15:53:40|38419|38379|38419|38379|38419|38379|38419|38379|0
1740412430000|2025-02-24 15:53:50|38416.8|38376.8|38416.8|38376.8|38416.8|38376.8|38416.8|38376.8|1
1740412440000|2025-02-24 15:54:00|38414.3|38374.3|38414.3|38374.3|38414.3|38374.3|38414.3|38374.3|0
1740412450000|2025-02-24 15:54:10|||||||||1
1740412460000|2025-02-24 15:54:20|38412|38372|38409.5|38369.5|38412|38381.8|38401.8|38369.5|0
1740412470000|2025-02-24 15:54:30|38401.8|38381.8|38397.2|38377.2|38401.8|38381.8|38397.2|38377.2|1
1740412480000|2025-02-24 15:54:40|38399.5|38379.5|38399.7|38379.7|38399.7|38379.7|38399.5|38379.5|2
1740412490000|2025-02-24 15:54:50|38402|38382|38402|38382|38402|38382|38402|38382|1
1740412500000|2025-02-24 15:55:00|38402.7|38382.7|38402.7|38382.7|38402.7|38382.7|38402.7|38382.7|3
1740412510000|2025-02-24 15:55:10|38412.4|38372.4|38397.7|38377.7|38412.4|38377.9|38397.7|38372.4|3
1740412520000|2025-02-24 15:55:20|38395.4|38375.4|38393.1|38373.1|38395.4|38375.4|38393.1|38373.1|0
1740412530000|2025-02-24 15:55:30|38395.4|38375.4|38429.7|38389.7|38429.7|38389.7|38393.1|38373.1|8
1740412540000|2025-02-24 15:55:40|38422.2|38402.2|38429.9|38389.9|38429.9|38402.2|38422.2|38389.9|1
1740412550000|2025-02-24 15:55:50|38422.2|38402.2|38432.4|38412.4|38432.4|38412.4|38422.2|38402.2|9
1740412560000|2025-02-24 15:56:00|38432.2|38412.2|38447|38407|38447|38412.2|38432.2|38404.7|1
1740412570000|2025-02-24 15:56:10|38432.4|38412.4|38432.2|38412.2|38432.4|38412.4|38432.2|38412.2|0
1740412580000|2025-02-24 15:56:20|38429.7|38409.7|38432.2|38412.2|38432.2|38412.2|38429.7|38409.7|2
1740412590000|2025-02-24 15:56:30|38434.5|38414.5|38441.7|38421.7|38441.7|38421.7|38434.5|38414.5|2
1740412600000|2025-02-24 15:56:40|38442.7|38422.7|38464.2|38424.2|38479.2|38439.2|38442.7|38422.7|2
1740412610000|2025-02-24 15:56:50|38461.7|38421.7|38437|38417|38461.7|38427|38437|38414.2|2
1740412620000|2025-02-24 15:57:00|38436.7|38416.7|38419.7|38379.7|38442.2|38416.7|38414.5|38379.7|0
1740412630000|2025-02-24 15:57:10|38402.2|38382.2|38402|38382|38402.2|38382.2|38402|38382|1
1740412640000|2025-02-24 15:57:20|38397.4|38377.4|38397|38377|38397.4|38377.4|38397|38377|3
1740412650000|2025-02-24 15:57:30|38404.7|38364.7|38402|38362|38404.7|38364.7|38402|38362|0
1740412660000|2025-02-24 15:57:40|38404.2|38364.2|38404.5|38364.5|38404.5|38364.5|38404.2|38364.2|0
1740412670000|2025-02-24 15:57:50|38404.4|38364.4|38404.4|38364.4|38404.4|38364.4|38404.4|38364.4|1
1740412680000|2025-02-24 15:58:00|38406.7|38366.7|38424|38364|38424|38366.7|38406.7|38364|2
1740412710000|2025-02-24 15:58:30|38409.4|38369.4|38406.5|38386.5|38409.4|38386.5|38401.7|38369.4|5
1740412720000|2025-02-24 15:58:40|38426.2|38386.2|38438.7|38378.7|38438.7|38386.5|38426.2|38378.7|0
1740412730000|2025-02-24 15:58:50|38426.5|38386.5|38438.7|38398.7|38438.7|38406.2|38426.2|38386.5|1
1740412750000|2025-02-24 15:59:10|38426.5|38406.5|38441.5|38401.5|38441.5|38406.5|38426.5|38401.5|0
1740412760000|2025-02-24 15:59:20|38446.5|38406.5|38458.7|38398.7|38458.7|38406.5|38446.5|38398.7|3
1740412770000|2025-02-24 15:59:30|||||||||4
1740412780000|2025-02-24 15:59:40|38450.1|38430.1|38448.5|38428.5|38450.1|38430.1|38448.5|38428.5|9
1740412800000|2025-02-24 16:00:00|38446|38426|38466.9|38406.9|38466.9|38436|38446|38406.9|11
1740412810000|2025-02-24 16:00:10|38466.2|38406.2|38464|38404|38466.5|38406.5|38464|38404|7
1740412820000|2025-02-24 16:00:20|38464.2|38404.2|38464.2|38404.2|38464.2|38404.2|38464.2|38404.2|1
1740412830000|2025-02-24 16:00:30|38456.5|38416.5|38485.5|38425.5|38485.5|38433.5|38453.5|38416.5|4
1740412840000|2025-02-24 16:00:40|38486.7|38426.7|38456.5|38416.5|38486.7|38426.7|38456.5|38409|0
1740412850000|2025-02-24 16:00:50|38459.4|38399.4|38459.4|38399.4|38459.4|38399.4|38459.4|38399.4|0
1740412860000|2025-02-24 16:01:00|38454.2|38394.2|38437.1|38377.1|38454.2|38396.4|38434.2|38377.1|3
1740412870000|2025-02-24 16:01:10|38425.1|38365.1|38416.4|38376.4|38425.1|38376.4|38416.4|38365.1|1
1740412910000|2025-02-24 16:01:50|38416.7|38376.7|38463.7|38423.7|38463.7|38423.9|38414.2|38376.7|6
1740412920000|2025-02-24 16:02:00|38478.7|38418.7|38471|38431|38478.7|38431|38466|38418.7|5
1740412930000|2025-02-24 16:02:10|38468.5|38428.5|38483.5|38463.5|38483.5|38463.5|38468.5|38428.5|4
1740412940000|2025-02-24 16:02:20|38486|38446|38485.7|38445.7|38498.2|38446|38483.5|38438.2|5
1740412950000|2025-02-24 16:02:30|38486|38446|38486|38446|38486|38446|38486|38446|1
1740412960000|2025-02-24 16:02:40|38488.5|38448.5|38488.5|38448.5|38490.7|38450.7|38488.5|38448.5|2
1740412980000|2025-02-24 16:03:00|38490.7|38450.7|38491.4|38431.4|38493.2|38461|38480.5|38431.4|4
1740412990000|2025-02-24 16:03:10|38491.2|38431.2|38488.5|38428.5|38491.2|38431.2|38488.5|38428.5|1
1740413000000|2025-02-24 16:03:20|38480.7|38440.7|38478.2|38458.2|38483.2|38458.2|38475.5|38440.7|0
1740413010000|2025-02-24 16:03:30|38480.5|38460.5|38529.3|38509.3|38529.3|38509.3|38480.5|38460.5|22
1740413020000|2025-02-24 16:03:40|38527.1|38507.1|38534.1|38494.1|38542.1|38507.1|38527.1|38477.3|3
1740413030000|2025-02-24 16:03:50|38547.1|38487.1|38572.3|38512.3|38572.3|38524.6|38544.6|38487.1|9
1740413040000|2025-02-24 16:04:00|38570|38510|38572.3|38512.3|38572.3|38512.3|38570|38510|0
1740413050000|2025-02-24 16:04:10|38564.8|38524.8|38564.8|38524.8|38564.8|38524.8|38564.8|38524.8|0
1740413060000|2025-02-24 16:04:20|38564.1|38524.1|38563.9|38523.9|38564.1|38524.1|38563.9|38523.9|1
1740413070000|2025-02-24 16:04:30|38561.6|38521.6|38549.1|38529.1|38561.6|38529.1|38549.1|38521.6|1
1740413080000|2025-02-24 16:04:40|38554.1|38534.1|38554.1|38534.1|38554.1|38534.1|38554.1|38534.1|4
1740413090000|2025-02-24 16:04:50|38569.3|38529.3|38569.3|38529.3|38569.3|38529.3|38569.3|38529.3|2
1740413100000|2025-02-24 16:05:00|38569.5|38529.5|38566.8|38526.8|38581.8|38539.3|38559.3|38521.8|1
1740413110000|2025-02-24 16:05:10|38554.3|38534.3|38551.6|38531.6|38554.3|38534.3|38551.6|38531.6|0
1740413120000|2025-02-24 16:05:20|38553.8|38533.8|38540.9|38480.9|38566.6|38534.1|38539.1|38480.9|1
1740413130000|2025-02-24 16:05:30|38539.3|38479.3|38536.6|38476.6|38539.3|38479.3|38536.6|38476.6|0
1740413140000|2025-02-24 16:05:40|38521.8|38481.8|38506.8|38486.8|38521.8|38486.8|38504.3|38476.8|0
1740413150000|2025-02-24 16:05:50|38504.3|38484.3|38519.3|38479.3|38524.3|38484.3|38504.3|38461.8|1
1740413160000|2025-02-24 16:06:00|38528.8|38488.8|38519.3|38479.3|38533.8|38493.8|38519.3|38469.8|5
1740413170000|2025-02-24 16:06:10|38527|38467|38519.1|38479.1|38527|38479.3|38519.1|38467|7
1740413180000|2025-02-24 16:06:20|38519.5|38479.5|38531.6|38491.6|38531.6|38498.6|38518.6|38479.5|3
1740413190000|2025-02-24 16:06:30|38533.8|38493.8|38534.3|38494.3|38534.3|38494.3|38533.8|38493.8|0
1740413200000|2025-02-24 16:06:40|38534.1|38494.1|38554.1|38494.1|38554.1|38494.1|38534.1|38489.1|8
1740413210000|2025-02-24 16:06:50|38548.8|38508.8|38558.6|38518.6|38566.1|38518.6|38548.8|38506.1|2
1740413230000|2025-02-24 16:07:10|38558.4|38518.4|38558.1|38518.1|38558.4|38518.4|38558.1|38518.1|4
1740413240000|2025-02-24 16:07:20|38555.9|38515.9|38555.9|38515.9|38555.9|38515.9|38555.9|38515.9|3
1740413250000|2025-02-24 16:07:30|38541.3|38521.3|38529.7|38489.7|38542|38521.3|38529.7|38482|7
1740413260000|2025-02-24 16:07:40|38529.1|38489.1|38511.6|38471.6|38536.8|38489.3|38509.3|38471.6|3
1740413270000|2025-02-24 16:07:50|38511.5|38471.5|38513.6|38493.6|38513.6|38493.6|38511.5|38471.5|13
1740413280000|2025-02-24 16:08:00|38515.8|38495.8|38515.8|38495.8|38515.8|38495.8|38515.8|38495.8|0
1740413290000|2025-02-24 16:08:10|38518.1|38498.1|38518.1|38498.1|38518.1|38498.1|38518.1|38498.1|1
1740413300000|2025-02-24 16:08:20|38521.1|38501.1|38523.6|38503.6|38523.6|38503.6|38521.1|38501.1|1
1740413310000|2025-02-24 16:08:30|38526.3|38506.3|38520.2|38480.2|38537|38508.6|38520.2|38477|4
1740413340000|2025-02-24 16:09:00|38519.5|38479.5|38550.1|38490.1|38550.1|38499|38518.8|38474|9
1740413350000|2025-02-24 16:09:10|38550.6|38490.6|38550.6|38490.6|38550.6|38490.6|38550.6|38490.6|0
1740413360000|2025-02-24 16:09:20|38546.1|38506.1|38546.1|38506.1|38546.1|38506.1|38546.1|38506.1|1
1740413370000|2025-02-24 16:09:30|38551.1|38511.1|38551.1|38511.1|38551.1|38511.1|38551.1|38511.1|2
1740413380000|2025-02-24 16:09:40|38551.3|38511.3|38564.9|38524.9|38564.9|38524.9|38551.1|38511.1|6
1740413400000|2025-02-24 16:10:00|38567.4|38527.4|38574.4|38534.4|38574.4|38534.4|38567.4|38527.4|2
1740413410000|2025-02-24 16:10:10|38562.2|38542.2|38556.1|38496.1|38569.9|38542.2|38539.5|38496.1|9
1740413420000|2025-02-24 16:10:20|38550.6|38510.6|38551.1|38511.1|38551.1|38511.1|38550.6|38510.6|0
1740413430000|2025-02-24 16:10:30|38551.3|38511.3|38550.8|38510.8|38551.3|38511.3|38550.8|38510.8|0
1740413440000|2025-02-24 16:10:40|38550.6|38510.6|38533.1|38493.1|38550.6|38510.6|38533.1|38493.1|1
1740413450000|2025-02-24 16:10:50|38530.6|38490.6|38518.1|38498.1|38530.6|38498.1|38518.1|38490.6|4
1740413460000|2025-02-24 16:11:00|38517.9|38497.9|38530.6|38470.6|38530.8|38497.9|38517.9|38466.3|0
1740413470000|2025-02-24 16:11:10|38530.8|38470.8|38530.8|38470.8|38530.8|38470.8|38530.8|38470.8|0
1740413490000|2025-02-24 16:11:30|38525.3|38485.3|38525.3|38485.3|38525.3|38485.3|38525.3|38485.3|4
1740413500000|2025-02-24 16:11:40|38527.8|38487.8|38510.3|38490.3|38527.8|38493.3|38510.3|38485.6|3
1740413510000|2025-02-24 16:11:50|38515.8|38475.8|38494|38454|38515.8|38483.5|38494|38454|4
1740413520000|2025-02-24 16:12:00|38491|38451|38486.5|38446.5|38491|38451|38486.5|38446.5|2
1740413530000|2025-02-24 16:12:10|38471.7|38451.7|38468.8|38448.8|38471.7|38451.7|38468.8|38448.8|0
1740413540000|2025-02-24 16:12:20|38468.5|38448.5|38481.3|38441.3|38481.5|38448.5|38466.3|38441.3|2
1740413550000|2025-02-24 16:12:30|38469|38449|38468.5|38448.5|38469|38449|38468.5|38448.5|1
1740413560000|2025-02-24 16:12:40|38476.3|38436.3|38476.3|38436.3|38476.3|38436.3|38474|38434|0
1740413570000|2025-02-24 16:12:50|38481.5|38421.5|38464.7|38424.7|38481.5|38424.7|38464.7|38421.5|1
1740413580000|2025-02-24 16:13:00|38464|38424|38488.3|38448.3|38488.3|38448.3|38458.5|38424|10
1740413590000|2025-02-24 16:13:10|38488.8|38448.8|38488.8|38448.8|38488.8|38448.8|38488.8|38448.8|0
1740413600000|2025-02-24 16:13:20|38491|38451|38509|38469|38511.5|38469|38491|38451|0
1740413610000|2025-02-24 16:13:30|38511.5|38471.5|38511.5|38471.5|38511.5|38471.5|38511.5|38471.5|0
1740413620000|2025-02-24 16:13:40|38499|38479|38494.4|38454.4|38512.2|38479|38494.4|38449|2
1740413640000|2025-02-24 16:14:00|38501.9|38441.9|38504.4|38444.4|38504.4|38444.4|38501.9|38441.9|2
1740413650000|2025-02-24 16:14:10|38502.2|38442.2|38508.7|38448.7|38508.7|38448.7|38501.5|38441.5|0
1740413660000|2025-02-24 16:14:20|38509.2|38449.2|38503.7|38463.7|38509.2|38463.7|38503.7|38449.2|0
1740413670000|2025-02-24 16:14:30|38501.5|38461.5|38501.5|38461.5|38503.7|38463.7|38501.5|38461.5|0
1740413680000|2025-02-24 16:14:40|38499.2|38459.2|38481.2|38421.2|38499.2|38459.2|38479|38419|4
1740413700000|2025-02-24 16:15:00|38476.7|38416.7|38476.7|38416.7|38476.7|38416.7|38476.7|38416.7|0
1740413710000|2025-02-24 16:15:10|38464|38424|38448.7|38408.7|38466.2|38424|38448.7|38406|11
1740413730000|2025-02-24 16:15:30|38446.5|38406.5|38434.2|38414.2|38446.5|38414.2|38434.2|38406.5|2
1740413740000|2025-02-24 16:15:40|38434|38414|38434|38414|38434|38414|38434|38414|0
1740413750000|2025-02-24 16:15:50|38439|38399|38421.7|38401.7|38439|38401.7|38421.7|38399|1
1740413760000|2025-02-24 16:16:00|38416.7|38396.7|38416.7|38396.7|38416.7|38396.7|38416.7|38396.7|8
1740413770000|2025-02-24 16:16:10|38433.5|38393.5|38433.5|38393.5|38433.5|38393.5|38433.5|38393.5|0
1740413780000|2025-02-24 16:16:20|38433.3|38393.3|38433.3|38393.3|38433.3|38393.3|38433.3|38393.3|1
1740413800000|2025-02-24 16:16:40|38418.7|38398.7|38418.7|38398.7|38418.7|38398.7|38418.7|38398.7|1
1740413810000|2025-02-24 16:16:50|38418.9|38398.9|38433.2|38413.2|38438.7|38416|38418.9|38396.2|5
1740413820000|2025-02-24 16:17:00|38433.5|38413.5|38431|38411|38433.5|38413.5|38431|38411|2
1740413840000|2025-02-24 16:17:20|38417.1|38397.1|38431.2|38391.2|38433.5|38397.1|38417.1|38391.2|3
1740413850000|2025-02-24 16:17:30|38450.3|38390.3|38445.5|38405.5|38450.3|38407.8|38445.5|38390.3|8
1740413860000|2025-02-24 16:17:40|38428.2|38408.2|38428.2|38408.2|38428.2|38408.2|38428.2|38408.2|1
1740413870000|2025-02-24 16:17:50|38431.4|38391.4|38440.5|38400.5|38441|38413.2|38431.4|38391.4|1
1740413880000|2025-02-24 16:18:00|38433|38413|38433|38413|38433|38413|38433|38413|0
1740413890000|2025-02-24 16:18:10|38441.2|38381.2|38437.8|38397.8|38441.2|38397.8|38428.7|38381.2|14
1740413900000|2025-02-24 16:18:20|38423.2|38403.2|38435.5|38395.5|38435.5|38403.2|38423.2|38395.5|0
1740413930000|2025-02-24 16:18:50|||||||||1
1740413940000|2025-02-24 16:19:00|38428|38408|38437.8|38417.8|38450|38417.8|38428|38405|2
1740413950000|2025-02-24 16:19:10|38450.3|38410.3|38437.8|38417.8|38450.3|38417.8|38437.8|38410.3|0
1740413960000|2025-02-24 16:19:20|38435.3|38415.3|38377.6|38357.6|38435.5|38415.5|38375.1|38351.9|45
1740413970000|2025-02-24 16:19:30|38377.8|38357.8|38387.4|38367.4|38389.6|38369.6|38377.8|38357.8|2
1740413980000|2025-02-24 16:19:40|38387.3|38367.3|38374.6|38354.6|38387.3|38367.3|38374.6|38354.6|2
1740413990000|2025-02-24 16:19:50|||||||||2
1740414000000|2025-02-24 16:20:00|38369.6|38349.6|38365.1|38345.1|38369.6|38349.6|38365.1|38345.1|10
1740414010000|2025-02-24 16:20:10|38364.8|38344.8|38364.8|38344.8|38364.8|38344.8|38362.6|38342.6|1
1740414020000|2025-02-24 16:20:20|38377.1|38337.1|38369.6|38349.6|38377.1|38351.6|38369.4|38337.1|4
1740414040000|2025-02-24 16:20:40|38370.1|38350.1|38374.6|38354.6|38374.6|38354.6|38370.1|38350.1|2
1740414050000|2025-02-24 16:20:50|38376.9|38356.9|38376.9|38356.9|38376.9|38356.9|38376.9|38356.9|0
1740414060000|2025-02-24 16:21:00|38377.1|38357.1|38391.6|38351.6|38391.6|38357.1|38377.1|38351.6|0
1740414070000|2025-02-24 16:21:10|38391.9|38351.9|38384.6|38364.6|38391.9|38364.6|38384.1|38351.9|1
1740414080000|2025-02-24 16:21:20|38382.3|38362.3|38384.6|38364.6|38384.6|38364.6|38382.3|38362.3|0
1740414090000|2025-02-24 16:21:30|||||||||1
1740414120000|2025-02-24 16:22:00|38387.1|38347.1|38362.6|38322.6|38387.1|38350.3|38355.8|38322.6|3
1740414130000|2025-02-24 16:22:10|38357.8|38317.8|38341|38321|38357.8|38323.3|38341|38317.8|24
1740414140000|2025-02-24 16:22:20|38331.9|38311.9|38310.1|38290.1|38331.9|38311.9|38310.1|38290.1|10
1740414150000|2025-02-24 16:22:30|38308.9|38288.9|38321|38301|38321|38301|38308.9|38288.9|6
1740414160000|2025-02-24 16:22:40|38326.4|38306.4|38326.4|38306.4|38326.4|38306.4|38326.4|38306.4|0
1740414170000|2025-02-24 16:22:50|38343.5|38303.5|38362.8|38322.8|38362.8|38323|38335.7|38303.5|3
1740414180000|2025-02-24 16:23:00|38363|38323|38330.5|38310.5|38363|38330.5|38330.5|38303|2
1740414190000|2025-02-24 16:23:10|38338|38298|38338.2|38298.2|38340.5|38300.5|38338|38298|1
1740414200000|2025-02-24 16:23:20|38335.5|38295.5|38323.5|38283.5|38335.5|38298.2|38318.2|38283.5|4
1740414210000|2025-02-24 16:23:30|38311.2|38291.2|38311|38291|38318.7|38291.2|38306.4|38278.7|10
1740414220000|2025-02-24 16:23:40|38323.2|38283.2|38308.2|38288.2|38323.2|38291|38308.2|38283.2|5
1740414230000|2025-02-24 16:23:50|38306|38286|38306|38286|38306|38286|38306|38286|1
1740414240000|2025-02-24 16:24:00|38288.7|38268.7|38286.4|38266.4|38288.7|38268.7|38286.4|38266.4|6
1740414250000|2025-02-24 16:24:10|38277.4|38257.4|38276.7|38256.7|38277.4|38257.4|38276.7|38256.7|2
1740414260000|2025-02-24 16:24:20|38278.7|38258.7|38278.7|38258.7|38278.7|38258.7|38278.7|38258.7|1
1740414270000|2025-02-24 16:24:30|38281|38261|38291|38271|38291|38271|38281|38261|4
1740414280000|2025-02-24 16:24:40|38290.7|38270.7|38285.7|38265.7|38290.7|38270.7|38285.7|38265.7|1
1740414290000|2025-02-24 16:24:50|38281.2|38261.2|38298.5|38258.5|38308.7|38261.2|38281.2|38248.7|5
1740414300000|2025-02-24 16:25:00|38295.3|38275.3|38300.5|38280.5|38300.5|38280.5|38295.3|38275.3|4
1740414310000|2025-02-24 16:25:10|38301.2|38281.2|38319.3|38299.3|38319.3|38299.3|38301.2|38281.2|2
1740414320000|2025-02-24 16:25:20|38317.5|38297.5|38310.3|38290.3|38317.5|38297.5|38310.3|38290.3|3
1740414330000|2025-02-24 16:25:30|38317.8|38277.8|38315.3|38275.3|38317.8|38277.8|38315.3|38275.3|0
1740414340000|2025-02-24 16:25:40|38317.5|38277.5|38317.7|38277.7|38317.7|38277.7|38315.5|38275.5|1
1740414360000|2025-02-24 16:26:00|38315.2|38275.2|38315.2|38275.2|38315.2|38275.2|38315.2|38275.2|0
1740414370000|2025-02-24 16:26:10|38317.7|38277.7|38317.7|38277.7|38317.7|38277.7|38317.7|38277.7|2
1740414390000|2025-02-24 16:26:30|38312.3|38292.3|38312.3|38292.3|38312.3|38292.3|38312.3|38292.3|3
1740414400000|2025-02-24 16:26:40|38313|38293|38313|38293|38313|38293|38313|38293|0
1740414410000|2025-02-24 16:26:50|38320.2|38300.2|38327.5|38287.5|38327.5|38300.2|38319.8|38287.5|2
1740414420000|2025-02-24 16:27:00|38315.2|38295.2|38315.5|38295.5|38315.5|38295.5|38315.2|38295.2|1
1740414430000|2025-02-24 16:27:10|38315.2|38295.2|38327.5|38287.5|38327.5|38295.2|38315.2|38287.5|1
1740414440000|2025-02-24 16:27:20|38325.2|38285.2|38327.5|38287.5|38327.5|38287.5|38325.2|38285.2|0
1740414450000|2025-02-24 16:27:30|38327.7|38287.7|38335|38295|38335|38300|38320|38287.7|4
1740414460000|2025-02-24 16:27:40|||||||||2
1740414470000|2025-02-24 16:27:50|38341.8|38301.8|38329.8|38309.8|38341.8|38309.8|38329.8|38301.8|0
1740414480000|2025-02-24 16:28:00|38334.8|38294.8|38327.5|38287.5|38334.8|38294.8|38327.5|38287.5|6
1740414490000|2025-02-24 16:28:10|38326.8|38286.8|38302.5|38282.5|38326.8|38286.8|38302.5|38272|5
1740414510000|2025-02-24 16:28:30|38317.3|38277.3|38324.8|38304.8|38331.8|38304.8|38317.3|38271.8|3
1740414520000|2025-02-24 16:28:40|38327.3|38307.3|38327.2|38307.2|38327.3|38307.3|38327.2|38307.2|1
1740414530000|2025-02-24 16:28:50|38325.2|38285.2|38322.9|38282.9|38325.2|38285.2|38322.9|38282.9|11
1740414540000|2025-02-24 16:29:00|38325.2|38285.2|38320|38300|38327.5|38300|38315.2|38285.2|5
1740414550000|2025-02-24 16:29:10|38334.5|38294.5|38347.5|38287.5|38347.5|38294.5|38332|38287.5|7
1740414570000|2025-02-24 16:29:30|38347.7|38287.7|38347.7|38287.7|38347.7|38287.7|38347.7|38287.7|0
1740414580000|2025-02-24 16:29:40|||||||||1
1740414590000|2025-02-24 16:29:50|||||||||19
1740414600000|2025-02-24 16:30:00|38347.5|38287.5|38342|38302|38347.7|38302.2|38342|38287.5|2
1740414610000|2025-02-24 16:30:10|38341.8|38301.8|38327|38307|38341.8|38309.5|38327|38301.8|2
1740414620000|2025-02-24 16:30:20|||||||||1
1740414640000|2025-02-24 16:30:40|38326.5|38306.5|38298.2|38278.2|38326.5|38306.5|38298.2|38278.2|1
1740414650000|2025-02-24 16:30:50|38298.6|38258.6|38293.9|38253.9|38298.6|38266.4|38286.1|38253.9|0
1740414660000|2025-02-24 16:31:00|38281.6|38261.6|38263.4|38243.4|38281.6|38261.6|38263.4|38243.4|7
1740414670000|2025-02-24 16:31:10|38260.9|38240.9|38240.4|38220.4|38260.9|38240.9|38240.4|38207.9|9
1740414680000|2025-02-24 16:31:20|38240.2|38220.2|38235.4|38215.4|38247.7|38220.2|38235.4|38207.7|1
1740414690000|2025-02-24 16:31:30|38237.7|38217.7|38207.5|38167.5|38237.9|38217.9|38190|38162.7|8
1740414700000|2025-02-24 16:31:40|38195.2|38175.2|38195.4|38175.4|38207.7|38175.4|38195.2|38167.7|6
1740414720000|2025-02-24 16:32:00|38212.2|38172.2|38219.9|38179.9|38219.9|38179.9|38212.2|38172.2|3
1740414730000|2025-02-24 16:32:10|38222.7|38182.7|38224.9|38184.9|38224.9|38184.9|38222.7|38182.7|0
1740414740000|2025-02-24 16:32:20|38227.9|38187.9|38239.7|38199.7|38239.7|38199.7|38227.9|38187.9|0
1740414750000|2025-02-24 16:32:30|38242.2|38202.2|38242.2|38202.2|38242.2|38202.2|38242.2|38202.2|0
1740414760000|2025-02-24 16:32:40|38230.2|38210.2|38230.2|38210.2|38230.2|38210.2|38230.2|38210.2|2
1740414770000|2025-02-24 16:32:50|38225.4|38185.4|38225.4|38185.4|38225.4|38185.4|38225.4|38185.4|2
1740414780000|2025-02-24 16:33:00|38227.4|38187.4|38227.4|38187.4|38227.4|38187.4|38227.4|38187.4|3
1740414790000|2025-02-24 16:33:10|38215.4|38195.4|38222.2|38182.2|38222.2|38195.4|38215.4|38179.9|0
1740414800000|2025-02-24 16:33:20|38219.9|38179.9|38212.7|38172.7|38219.9|38185.4|38205.4|38172.7|5
1740414810000|2025-02-24 16:33:30|38210.4|38170.4|38212.7|38172.7|38212.7|38172.7|38210.4|38170.4|1
1740414820000|2025-02-24 16:33:40|38212.4|38172.4|38207.9|38167.9|38212.4|38180.2|38200.2|38167.9|4
1740414830000|2025-02-24 16:33:50|38195.6|38175.6|38188.4|38168.4|38195.6|38175.6|38188.4|38168.4|5
1740414840000|2025-02-24 16:34:00|38187.9|38167.9|38163.6|38143.6|38187.9|38167.9|38163.6|38143.4|8
1740414850000|2025-02-24 16:34:10|38161.3|38141.3|38156.1|38136.1|38161.3|38141.3|38156.1|38136.1|6
1740414860000|2025-02-24 16:34:20|38153.8|38133.8|38155.6|38135.6|38155.6|38135.6|38153.4|38133.4|4
1740414870000|2025-02-24 16:34:30|38167.9|38127.9|38167.9|38127.9|38167.9|38127.9|38167.9|38127.9|0
1740414880000|2025-02-24 16:34:40|38160.2|38140.2|38166.7|38146.7|38167.7|38146.7|38155.2|38127.7|15
1740414890000|2025-02-24 16:34:50|38177.2|38157.2|38189.4|38169.4|38189.4|38169.4|38177.2|38157.2|13
1740414900000|2025-02-24 16:35:00|38189.7|38169.7|38211.9|38191.9|38214.7|38194.7|38189.7|38169.7|5
1740414910000|2025-02-24 16:35:10|38207.4|38187.4|38211.9|38191.9|38211.9|38191.9|38207.4|38187.4|2
1740414920000|2025-02-24 16:35:20|38207.4|38187.4|38207.2|38187.2|38207.4|38187.4|38207.2|38187.2|0
1740414930000|2025-02-24 16:35:30|38209.7|38189.7|38207.4|38187.4|38209.7|38189.7|38207.4|38187.4|1
1740414940000|2025-02-24 16:35:40|38211.9|38191.9|38211.9|38191.9|38211.9|38191.9|38211.9|38191.9|2
1740414950000|2025-02-24 16:35:50|38226.9|38186.9|38226.7|38206.7|38226.9|38206.7|38216.9|38186.9|9
1740414970000|2025-02-24 16:36:10|38229|38209|38229|38209|38229|38209|38229|38209|0
1740414980000|2025-02-24 16:36:20|38226.7|38206.7|38215.4|38195.4|38226.7|38206.7|38215.4|38195.4|1
1740414990000|2025-02-24 16:36:30|38214.2|38194.2|38221.9|38181.9|38221.9|38194.2|38214.2|38181.9|4
1740415000000|2025-02-24 16:36:40|38214.2|38194.2|38211.9|38191.9|38214.2|38194.2|38211.9|38191.9|1
1740415010000|2025-02-24 16:36:50|38189.3|38169.3|38169.7|38149.7|38189.3|38169.3|38169.7|38149.7|4
1740415020000|2025-02-24 16:37:00|38167.4|38147.4|38159.7|38139.7|38171.9|38151.9|38154.7|38134.7|10
1740415030000|2025-02-24 16:37:10|38154.9|38134.9|38159.4|38139.4|38159.4|38139.4|38154.7|38134.7|5
1740415040000|2025-02-24 16:37:20|38171.7|38131.7|38159.4|38139.4|38171.7|38139.4|38159.4|38131.7|0
1740415050000|2025-02-24 16:37:30|38159.7|38139.7|38162.4|38142.4|38162.4|38142.4|38159.7|38139.7|2
1740415070000|2025-02-24 16:37:50|38166.9|38146.9|38166.9|38146.9|38166.9|38146.9|38166.9|38146.9|23
1740415080000|2025-02-24 16:38:00|38167.1|38147.1|38108.3|38088.3|38167.1|38147.1|38108.3|38087.8|50
1740415090000|2025-02-24 16:38:10|38105.6|38085.6|38105.1|38085.1|38117.4|38085.6|38105.1|38077.4|22
1740415100000|2025-02-24 16:38:20|38112.4|38072.4|38104.6|38084.6|38112.4|38084.6|38104.6|38072.4|4
1740415110000|2025-02-24 16:38:30|38116.9|38076.9|38144.2|38124.2|38151.7|38124.2|38116.9|38076.9|18
1740415120000|2025-02-24 16:38:40|38147.1|38127.1|38152.1|38112.1|38175.5|38135.5|38147.1|38107.1|7
1740415130000|2025-02-24 16:38:50|38139.9|38119.9|38139.9|38119.9|38139.9|38119.9|38139.9|38119.9|0
1740415140000|2025-02-24 16:39:00|38139.6|38119.6|38154.2|38134.2|38159.2|38134.2|38139.2|38111.7|3
1740415150000|2025-02-24 16:39:10|38166.4|38126.4|38166.4|38126.4|38166.4|38126.4|38166.4|38126.4|3
1740415160000|2025-02-24 16:39:20|38158.9|38138.9|38158.5|38138.5|38166.7|38138.9|38158.5|38126.7|0
1740415170000|2025-02-24 16:39:30|38171.4|38111.4|38158.7|38138.7|38171.4|38138.7|38158.7|38111.4|2
1740415180000|2025-02-24 16:39:40|38159.2|38139.2|38169.4|38129.4|38171.9|38141.7|38159.2|38129.4|7
1740415190000|2025-02-24 16:39:50|38164.9|38124.9|38154.4|38114.4|38170.1|38124.9|38154.4|38108.9|3
1740415210000|2025-02-24 16:40:10|38149.9|38089.9|38132.6|38072.6|38149.9|38094.4|38132.6|38072.6|10
1740415230000|2025-02-24 16:40:30|||||||||2
1740415240000|2025-02-24 16:40:40|38118.1|38078.1|38117.6|38077.6|38118.1|38078.1|38117.6|38077.6|19
1740415250000|2025-02-24 16:40:50|38115.3|38075.3|38115.3|38075.3|38115.3|38075.3|38115.3|38075.3|2
1740415260000|2025-02-24 16:41:00|38117.6|38077.6|38114.4|38094.4|38117.6|38094.4|38114.4|38077.6|12
1740415270000|2025-02-24 16:41:10|38113.9|38093.9|38118.7|38098.7|38126.4|38098.7|38109.4|38083.9|3
1740415280000|2025-02-24 16:41:20|38118.9|38098.9|38121.4|38101.4|38121.4|38101.4|38118.9|38098.9|0
1740415300000|2025-02-24 16:41:40|38141.2|38101.2|38156.4|38096.4|38156.4|38103.4|38141.2|38096.4|1
1740415320000|2025-02-24 16:42:00|38156.6|38096.6|38124.1|38084.1|38156.6|38096.6|38121.9|38081.9|4
1740415330000|2025-02-24 16:42:10|38124.4|38084.4|38124.4|38084.4|38124.4|38084.4|38124.4|38084.4|6
1740415340000|2025-02-24 16:42:20|38124.1|38084.1|38124.1|38084.1|38124.1|38084.1|38124.1|38084.1|0
1740415350000|2025-02-24 16:42:30|38131.6|38071.6|38148.9|38108.9|38154.5|38108.9|38123.9|38071.6|5
1740415380000|2025-02-24 16:43:00|38148.7|38108.7|38129.1|38109.1|38148.7|38109.1|38129.1|38101.4|2
1740415390000|2025-02-24 16:43:10|38128.7|38108.7|38104.1|38084.1|38131.2|38108.7|38104.1|38084.1|2
1740415400000|2025-02-24 16:43:20|38103.9|38083.9|38103.9|38083.9|38103.9|38083.9|38103.9|38083.9|1
1740415410000|2025-02-24 16:43:30|38106.4|38086.4|38121.6|38081.6|38121.6|38086.6|38106.4|38081.6|6
1740415420000|2025-02-24 16:43:40|38123.9|38083.9|38123.9|38083.9|38123.9|38083.9|38123.9|38083.9|0
1740415430000|2025-02-24 16:43:50|38128.6|38088.6|38128.6|38088.6|38128.6|38088.6|38128.6|38088.6|0
1740415440000|2025-02-24 16:44:00|38128.9|38088.9|38128.9|38088.9|38128.9|38088.9|38128.9|38088.9|5
1740415450000|2025-02-24 16:44:10|38119.1|38099.1|38116.1|38096.1|38119.1|38099.1|38116.1|38096.1|7
1740415470000|2025-02-24 16:44:30|38116.4|38096.4|38140.2|38100.2|38140.2|38100.2|38113.9|38093.9|15
1740415480000|2025-02-24 16:44:40|38141.6|38101.6|38166.6|38106.6|38166.6|38114.3|38141.6|38101.6|13
1740415490000|2025-02-24 16:44:50|38160.7|38140.7|38166.8|38126.8|38166.8|38143.6|38160.7|38126.8|0
1740415500000|2025-02-24 16:45:00|38166.1|38126.1|38149.1|38109.1|38166.1|38133.6|38138.6|38101.1|3
1740415510000|2025-02-24 16:45:10|||||||||1
1740415530000|2025-02-24 16:45:30|38148.9|38108.9|38151.4|38111.4|38153.6|38113.6|38148.9|38108.9|2
1740415540000|2025-02-24 16:45:40|38153.6|38113.6|38144.6|38104.6|38153.6|38113.6|38144.6|38104.6|2
1740415550000|2025-02-24 16:45:50|38144.1|38104.1|38127.1|38107.1|38151.1|38121.4|38127.1|38104.1|2
1740415560000|2025-02-24 16:46:00|38124.8|38104.8|38121.1|38101.1|38124.8|38104.8|38118.4|38098.4|8
1740415570000|2025-02-24 16:46:10|38118.9|38098.9|38116.4|38096.4|38118.9|38098.9|38116.4|38096.4|1
1740415590000|2025-02-24 16:46:30|38116.1|38096.1|38123.2|38083.2|38125.9|38096.1|38113.6|38083.2|13
1740415600000|2025-02-24 16:46:40|38123.9|38083.9|38125.9|38085.9|38126.1|38086.1|38123.9|38083.9|0
1740415620000|2025-02-24 16:47:00|||||||||1
1740415630000|2025-02-24 16:47:10|38121.1|38081.1|38111.1|38091.1|38121.1|38093.6|38111.1|38081.1|0
1740415640000|2025-02-24 16:47:20|38116.1|38076.1|38101.3|38081.3|38116.1|38083.8|38101.3|38076.1|2
1740415650000|2025-02-24 16:47:30|38115.9|38075.9|38116.1|38076.1|38116.1|38076.1|38113.8|38073.8|0
1740415660000|2025-02-24 16:47:40|38116.3|38076.3|38099.3|38079.3|38116.3|38079.3|38099.3|38076.3|3
1740415670000|2025-02-24 16:47:50|||||||||1
1740415680000|2025-02-24 16:48:00|38099.1|38079.1|38096.6|38076.6|38099.1|38079.1|38096.6|38076.6|8
1740415690000|2025-02-24 16:48:10|38094.1|38074.1|38093.6|38073.6|38096.3|38076.3|38093.6|38073.6|15
1740415700000|2025-02-24 16:48:20|38077.7|38057.7|38077.7|38057.7|38077.7|38057.7|38077.7|38057.7|1
1740415710000|2025-02-24 16:48:30|38051.6|38031.6|38048.8|38028.8|38051.6|38031.6|38048.8|38028.8|2
1740415720000|2025-02-24 16:48:40|38041.3|38021.3|38029.3|38009.3|38041.3|38021.3|38029.3|38009.3|6
1740415730000|2025-02-24 16:48:50|38028.8|38008.8|38031.1|38011.1|38031.1|38011.1|38028.8|38008.8|2
1740415740000|2025-02-24 16:49:00|38028.8|38008.8|38058.4|38018.4|38058.4|38018.4|38026.3|38006.3|19
1740415750000|2025-02-24 16:49:10|38071.1|38011.1|38059.1|38039.1|38071.3|38039.1|38058.8|38011.1|4
1740415760000|2025-02-24 16:49:20|38054.8|38014.8|38051.6|38011.6|38062.5|38014.8|38051.6|38002.5|8
1740415770000|2025-02-24 16:49:30|38051.3|38011.3|38048.6|38008.6|38051.3|38011.3|38048.6|38008.6|3
1740415780000|2025-02-24 16:49:40|38046.3|38006.3|38046.3|38006.3|38046.3|38006.3|38046.3|38006.3|0
1740415790000|2025-02-24 16:49:50|38034|38014|38034|38014|38034|38014|38034|38014|1
1740415800000|2025-02-24 16:50:00|38041.8|38021.8|38081.3|38041.3|38081.3|38049|38039.5|38011.3|9
1740415810000|2025-02-24 16:50:10|38076.3|38056.3|38076.5|38016.5|38096.3|38063.8|38076.3|38016.5|10
1740415820000|2025-02-24 16:50:20|38059.7|38019.7|38069.3|38049.3|38076.5|38049.3|38059|38019.3|2
1740415830000|2025-02-24 16:50:30|38077|38037|38076.5|38036.5|38078.8|38038.8|38073.8|38033.8|1
1740415840000|2025-02-24 16:50:40|38074.3|38034.3|38066.8|38026.8|38074.3|38034.3|38066.8|38026.8|0
1740415850000|2025-02-24 16:50:50|38069|38029|38059.3|38039.3|38071.5|38043.8|38059|38029|0
1740415860000|2025-02-24 16:51:00|38061.5|38041.5|38061.8|38041.8|38063.8|38043.8|38061.5|38041.5|0
1740415890000|2025-02-24 16:51:30|38054.5|38034.5|38047|38007|38054.5|38034.5|38047|38007|6
1740415900000|2025-02-24 16:51:40|38044.5|38004.5|38044.5|38004.5|38044.5|38004.5|38044.5|38004.5|3
1740415910000|2025-02-24 16:51:50|38042|38002|38009.5|37989.5|38042|38009.5|38009.5|37989.5|6
1740415920000|2025-02-24 16:52:00|38007|37987|38004.7|37984.7|38007|37987|38004.7|37984.7|1
1740415930000|2025-02-24 16:52:10|38004.5|37984.5|37997.7|37977.7|38004.5|37984.5|37997.7|37977.7|13
1740415940000|2025-02-24 16:52:20|37997.5|37977.5|37990.2|37970.2|37997.5|37977.5|37987.5|37967.5|17
1740415950000|2025-02-24 16:52:30|38002.7|37962.7|37992.7|37972.7|38002.7|37975|37992.7|37962.7|1
1740415960000|2025-02-24 16:52:40|37992.5|37972.5|37992.5|37972.5|37992.5|37972.5|37992.5|37972.5|3
1740415970000|2025-02-24 16:52:50|37997.2|37977.2|38000|37980|38000|37980|37997.2|37977.2|4
1740415980000|2025-02-24 16:53:00|38000.2|37980.2|38004.7|37984.7|38004.7|37984.7|38000.2|37980.2|4
1740415990000|2025-02-24 16:53:10|38007|37987|38029.2|37989.2|38029.2|37992.4|38007|37987|1
1740416000000|2025-02-24 16:53:20|38029.9|37989.9|38032.4|37992.4|38034.9|37994.9|38029.9|37989.9|1
1740416010000|2025-02-24 16:53:30|38019.9|37999.9|38019.9|37999.9|38019.9|37999.9|38019.9|37999.9|0
1740416020000|2025-02-24 16:53:40|38019.7|37999.7|38019.7|37999.7|38027.4|37999.7|38019.7|37987.2|2
1740416030000|2025-02-24 16:53:50|38024.2|38004.2|38024.7|38004.7|38024.7|38004.7|38024.2|38004.2|0
1740416040000|2025-02-24 16:54:00|38037.2|37997.2|38051.7|38011.7|38051.7|38019.5|38031.7|37997.2|1
1740416050000|2025-02-24 16:54:10|38056.3|38016.3|38056.7|38016.7|38056.7|38024.5|38044.5|38016.3|1
1740416060000|2025-02-24 16:54:20|38044.9|38024.9|38044.9|38024.9|38044.9|38024.9|38044.9|38024.9|0
1740416070000|2025-02-24 16:54:30|38047.4|38027.4|38055.2|38035.2|38055.2|38035.2|38047.4|38027.4|8
1740416080000|2025-02-24 16:54:40|38077|38037|38072.4|38052.4|38077|38052.4|38072.4|38037|2
1740416090000|2025-02-24 16:54:50|38074.7|38054.7|38084.9|38064.9|38084.9|38064.9|38074.7|38054.7|9
1740416100000|2025-02-24 16:55:00|38087.2|38067.2|38089.7|38069.7|38089.7|38069.7|38087.2|38067.2|6
1740416110000|2025-02-24 16:55:10|38087.2|38067.2|38089.9|38069.9|38089.9|38069.9|38087.2|38067.2|4
1740416120000|2025-02-24 16:55:20|38099.7|38079.7|38099.7|38079.7|38099.7|38079.7|38099.7|38079.7|2
1740416130000|2025-02-24 16:55:30|38112.2|38072.2|38117.4|38077.4|38117.4|38077.4|38109.7|38069.7|16
1740416140000|2025-02-24 16:55:40|38132.2|38072.2|38105.4|38085.4|38134.7|38085.4|38105.4|38072.2|10
1740416150000|2025-02-24 16:55:50|38110.4|38070.4|38117.4|38077.4|38117.4|38085.2|38105.2|38070.4|1
1740416160000|2025-02-24 16:56:00|38109.9|38089.9|38109.7|38089.7|38109.9|38089.9|38109.7|38089.7|1
1740416180000|2025-02-24 16:56:20|||||||||1
1740416190000|2025-02-24 16:56:30|38112.4|38072.4|38112.4|38072.4|38112.4|38072.4|38112.4|38072.4|4
1740416200000|2025-02-24 16:56:40|38097.4|38077.4|38097.4|38077.4|38097.4|38077.4|38097.4|38077.4|0
1740416210000|2025-02-24 16:56:50|38095.1|38075.1|38089.9|38069.9|38095.1|38075.1|38089.9|38069.9|13
1740416230000|2025-02-24 16:57:10|38087.6|38067.6|38087.4|38067.4|38087.6|38067.6|38087.4|38067.4|2
1740416240000|2025-02-24 16:57:20|38094.4|38074.4|38099.7|38079.7|38107.2|38079.7|38094.4|38067.2|2
1740416260000|2025-02-24 16:57:40|38111.9|38071.9|38169.6|38129.6|38169.6|38129.6|38109|38071.9|7
1740416270000|2025-02-24 16:57:50|38170.8|38130.8|38151|38131|38171|38141|38148.7|38128.7|5
1740416280000|2025-02-24 16:58:00|38143.5|38123.5|38123.7|38103.7|38148.5|38123.5|38121.5|38101.5|13
1740416290000|2025-02-24 16:58:10|38116.9|38096.9|38134.2|38094.2|38134.2|38099.4|38116.9|38091.7|1
1740416300000|2025-02-24 16:58:20|38136.9|38096.9|38149.4|38129.4|38149.4|38129.4|38136.9|38096.9|2
1740416310000|2025-02-24 16:58:30|38164|38124|38159.2|38139.2|38164.2|38139.2|38159.2|38124|0
1740416320000|2025-02-24 16:58:40|38164|38144|38176.2|38136.2|38176.2|38144|38164|38136.2|1
1740416330000|2025-02-24 16:58:50|38168.9|38148.9|38168.9|38148.9|38168.9|38148.9|38168.9|38148.9|3
1740416340000|2025-02-24 16:59:00|38173.9|38153.9|38180.7|38160.7|38198.9|38163.9|38173.9|38153.9|18
1740416350000|2025-02-24 16:59:10|38191|38151|38193.5|38153.5|38193.5|38153.5|38191|38151|0
1740416360000|2025-02-24 16:59:20|38198.5|38158.5|38198.5|38158.5|38198.5|38158.5|38198.5|38158.5|3
1740416370000|2025-02-24 16:59:30|38196.2|38156.2|38196|38156|38196.2|38156.2|38196|38156|1
1740416380000|2025-02-24 16:59:40|||||||||3
1740416390000|2025-02-24 16:59:50|38193.2|38173.2|38205.5|38165.5|38205.5|38173.2|38193.2|38165.5|7
1740416400000|2025-02-24 17:00:00|38205.7|38165.7|38205.7|38165.7|38205.7|38165.7|38205.7|38165.7|0
1740416410000|2025-02-24 17:00:10|38200.5|38180.5|38201|38181|38201|38181|38200.5|38180.5|1
1740416420000|2025-02-24 17:00:20|||||||||1
1740416430000|2025-02-24 17:00:30|38200.7|38180.7|38200.7|38180.7|38200.7|38180.7|38200.7|38180.7|0
1740416440000|2025-02-24 17:00:40|38198.5|38178.5|38196|38176|38198.5|38178.5|38196|38176|4
1740416460000|2025-02-24 17:01:00|38195.7|38175.7|38192.8|38172.8|38195.7|38175.7|38190.5|38170.5|7
1740416470000|2025-02-24 17:01:10|38188.2|38168.2|38188.2|38168.2|38188.2|38168.2|38188.2|38168.2|2
1740416480000|2025-02-24 17:01:20|38186|38166|38178.5|38158.5|38191|38166|38178.5|38150.7|1
1740416490000|2025-02-24 17:01:30|38181|38161|38178.5|38158.5|38181|38161|38178.5|38158.5|3
1740416500000|2025-02-24 17:01:40|38178.4|38158.4|38178.4|38158.4|38178.4|38158.4|38178.4|38158.4|1
1740416510000|2025-02-24 17:01:50|38178.2|38158.2|38190.5|38170.5|38190.5|38170.5|38178.2|38158.2|7
1740416520000|2025-02-24 17:02:00|38190.7|38170.7|38190.7|38170.7|38190.7|38170.7|38190.7|38170.7|0
1740416530000|2025-02-24 17:02:10|38197.5|38177.5|38197.5|38177.5|38197.5|38177.5|38197.5|38177.5|1
1740416540000|2025-02-24 17:02:20|38198|38178|38198|38178|38198|38178|38198|38178|1
1740416550000|2025-02-24 17:02:30|38198.4|38178.4|38220.7|38200.7|38220.7|38200.7|38198.4|38178.4|2
1740416570000|2025-02-24 17:02:50|38213.4|38193.4|38213.4|38193.4|38213.4|38193.4|38213.2|38193.2|5
1740416580000|2025-02-24 17:03:00|38228|38208|38237.5|38217.5|38237.5|38217.5|38228|38208|9
1740416600000|2025-02-24 17:03:20|38235|38215|38232.5|38212.5|38245|38217.5|38232.5|38205|0
1740416610000|2025-02-24 17:03:30|38244.8|38204.8|38232.5|38212.5|38245|38212.5|38232.5|38204.8|2
1740416620000|2025-02-24 17:03:40|38230.2|38210.2|38239.5|38199.5|38239.5|38210.2|38225|38199.5|2
1740416630000|2025-02-24 17:03:50|38242|38202|38227.3|38207.3|38242|38207.3|38227.3|38199.5|2
1740416640000|2025-02-24 17:04:00|38225|38205|38215.2|38195.2|38225|38205|38215.2|38195.2|4
1740416650000|2025-02-24 17:04:10|38212.7|38192.7|38184.4|38164.4|38212.7|38192.7|38184.4|38164.4|7
1740416660000|2025-02-24 17:04:20|38186.6|38166.6|38183.2|38163.2|38186.6|38166.6|38183.2|38163.2|1
1740416670000|2025-02-24 17:04:30|38185.5|38165.5|38197.5|38177.5|38197.5|38177.5|38185.5|38165.5|4
1740416680000|2025-02-24 17:04:40|38202|38182|38202.5|38182.5|38202.5|38182.5|38202|38182|0
1740416700000|2025-02-24 17:05:00|38190.4|38170.4|38187.7|38167.7|38190.4|38170.4|38187.7|38167.7|3
1740416710000|2025-02-24 17:05:10|38185.2|38165.2|38150.4|38110.4|38185.2|38165.2|38150.4|38110.4|2
1740416720000|2025-02-24 17:05:20|38150.2|38110.2|38150.2|38110.2|38150.2|38110.2|38150.2|38110.2|1
1740416730000|2025-02-24 17:05:30|38142.5|38122.5|38152|38132|38152|38132|38142.5|38122.5|3
1740416740000|2025-02-24 17:05:40|38154.7|38134.7|38157.2|38137.2|38157.2|38137.2|38154.7|38134.7|1
1740416750000|2025-02-24 17:05:50|38170|38130|38166.8|38146.8|38170|38146.8|38166.8|38130|0
1740416760000|2025-02-24 17:06:00|38179|38139|38179.7|38139.7|38179.7|38139.7|38179|38139|1
1740416770000|2025-02-24 17:06:10|38167.2|38147.2|38155.2|38135.2|38167.2|38147.2|38155.2|38135.2|1
1740416800000|2025-02-24 17:06:40|38147.7|38127.7|38157.5|38137.5|38157.5|38137.5|38147.7|38127.7|2
1740416810000|2025-02-24 17:06:50|38160|38140|38157.5|38137.5|38160|38140|38157.5|38137.5|0
1740416820000|2025-02-24 17:07:00|38162|38142|38167.5|38147.5|38169|38149|38162|38142|2
1740416830000|2025-02-24 17:07:10|38167.2|38147.2|38204.2|38144.2|38204.2|38147.2|38167.2|38144.2|6
1740416840000|2025-02-24 17:07:20|38199|38159|38233.8|38173.8|38233.8|38181.7|38197|38159|9
1740416850000|2025-02-24 17:07:30|38244.2|38184.2|38241.3|38221.3|38244.2|38221.3|38231.7|38184.2|2
1740416870000|2025-02-24 17:07:50|38246.5|38226.5|38256.7|38236.7|38256.7|38236.7|38246.5|38226.5|11
1740416880000|2025-02-24 17:08:00|38266.7|38246.7|38274.5|38234.5|38274.5|38246.7|38266.7|38234.5|1
1740416910000|2025-02-24 17:08:30|38272.2|38232.2|38269.7|38229.7|38272.2|38232.2|38269.7|38229.7|0
1740416920000|2025-02-24 17:08:40|38269|38229|38256.7|38236.7|38269|38236.7|38256.7|38229|1
1740416930000|2025-02-24 17:08:50|38264.5|38224.5|38264.2|38224.2|38264.5|38224.5|38264.2|38224.2|2
1740416940000|2025-02-24 17:09:00|38254|38214|38241.7|38201.7|38254|38214|38239.5|38199.5|6
1740416950000|2025-02-24 17:09:10|38239.2|38199.2|38224.2|38204.2|38239.2|38204.2|38224.2|38199.2|3
1740416970000|2025-02-24 17:09:30|38226.7|38206.7|38226.5|38206.5|38227|38207|38224.2|38204.2|1
1740416980000|2025-02-24 17:09:40|38226.7|38206.7|38239|38199|38239|38206.7|38226.7|38196.5|12
1740416990000|2025-02-24 17:09:50|38241.7|38201.7|38241.7|38201.7|38241.7|38201.7|38241.7|38201.7|0
1740417000000|2025-02-24 17:10:00|38242.2|38202.2|38227.2|38207.2|38242.2|38207.2|38227.2|38202.2|1
1740417010000|2025-02-24 17:10:10|38224.9|38204.9|38224.7|38204.7|38224.9|38204.9|38224.7|38204.7|2
1740417020000|2025-02-24 17:10:20|38222.4|38202.4|38224.7|38204.7|38224.7|38204.7|38222.4|38202.4|2
1740417030000|2025-02-24 17:10:30|38222.4|38202.4|38224.7|38204.7|38224.7|38204.7|38222.4|38202.4|3
1740417040000|2025-02-24 17:10:40|38222.4|38202.4|38221.9|38201.9|38222.4|38202.4|38221.9|38201.9|2
1740417050000|2025-02-24 17:10:50|38221.7|38201.7|38222.2|38202.2|38222.2|38202.2|38221.7|38201.7|16
1740417070000|2025-02-24 17:11:10|38219.7|38199.7|38216.2|38196.2|38219.7|38199.7|38216.2|38196.2|2
1740417080000|2025-02-24 17:11:20|38214|38194|38214|38194|38214|38194|38214|38194|2
1740417090000|2025-02-24 17:11:30|38214.4|38194.4|38229.7|38189.7|38229.7|38195.1|38214.4|38189.7|2
1740417100000|2025-02-24 17:11:40|38230.1|38190.1|38229.2|38189.2|38231.5|38197.9|38216.9|38189.2|2
1740417110000|2025-02-24 17:11:50|38231.5|38191.5|38226.7|38186.7|38231.5|38191.5|38226.7|38186.7|1
1740417120000|2025-02-24 17:12:00|||||||||1
1740417130000|2025-02-24 17:12:10|38229.2|38189.2|38204.9|38184.9|38229.2|38189.2|38204.9|38184.9|6
1740417140000|2025-02-24 17:12:20|38206.9|38186.9|38201.7|38181.7|38206.9|38186.9|38201.7|38181.7|10
1740417150000|2025-02-24 17:12:30|38199.2|38179.2|38184.4|38164.4|38199.2|38179.2|38184.4|38164.4|4
1740417160000|2025-02-24 17:12:40|38181.7|38161.7|38191.2|38171.2|38198.7|38171.2|38181.7|38156.5|4
1740417170000|2025-02-24 17:12:50|38191.4|38171.4|38191.4|38171.4|38191.4|38171.4|38191.4|38171.4|0
1740417180000|2025-02-24 17:13:00|38189.2|38169.2|38193.9|38173.9|38193.9|38173.9|38189.2|38169.2|0
1740417190000|2025-02-24 17:13:10|38191.7|38171.7|38182.1|38162.1|38191.7|38171.7|38182.1|38162.1|15
1740417200000|2025-02-24 17:13:20|38194.4|38154.4|38197.4|38157.4|38197.4|38157.4|38194.4|38154.4|1
1740417210000|2025-02-24 17:13:30|38198.7|38178.7|38206.9|38166.9|38217.8|38197.8|38198.7|38162.6|11
1740417220000|2025-02-24 17:13:40|38206.2|38166.2|38189.4|38149.4|38206.2|38166.2|38181.7|38149.2|9
1740417230000|2025-02-24 17:13:50|38181.4|38161.4|38181.4|38161.4|38181.4|38161.4|38181.4|38161.4|0
1740417240000|2025-02-24 17:14:00|38181.7|38161.7|38179.4|38159.4|38181.7|38161.7|38176.9|38156.9|8
1740417250000|2025-02-24 17:14:10|38194.2|38154.2|38201.7|38161.7|38211.4|38161.7|38191.9|38151.4|5
1740417260000|2025-02-24 17:14:20|38204.2|38164.2|38224.2|38184.2|38224.2|38187.4|38196.7|38164.2|5
1740417270000|2025-02-24 17:14:30|38224.4|38184.4|38234.2|38214.2|38236.2|38214.2|38224.4|38184.4|1
1740417280000|2025-02-24 17:14:40|38231.9|38211.9|38226.4|38206.4|38231.9|38211.9|38226.4|38206.4|0
1740417290000|2025-02-24 17:14:50|38224.6|38204.6|38229.6|38189.6|38230.1|38204.6|38224.6|38189.6|2
1740417300000|2025-02-24 17:15:00|38218.3|38178.3|38215.8|38175.8|38218.3|38178.3|38213.5|38173.5|1
1740417310000|2025-02-24 17:15:10|38217.4|38177.4|38224.2|38184.2|38224.2|38191.9|38211.9|38177.4|15
1740417320000|2025-02-24 17:15:20|38216.4|38196.4|38219.2|38199.2|38219.2|38199.2|38216.4|38196.4|0
1740417330000|2025-02-24 17:15:30|38221.7|38201.7|38232.1|38192.1|38232.1|38201.7|38217.4|38189.6|1
1740417340000|2025-02-24 17:15:40|38232.4|38192.4|38261.9|38201.9|38261.9|38201.9|38232.1|38184.6|4
1740417350000|2025-02-24 17:15:50|38258.7|38218.7|38259.4|38219.4|38261.9|38221.9|38258.7|38218.7|1
1740417360000|2025-02-24 17:16:00|38261.6|38221.6|38259.1|38219.1|38261.6|38221.6|38259.1|38219.1|0
1740417370000|2025-02-24 17:16:10|38251.6|38231.6|38264.1|38224.1|38264.1|38231.9|38251.6|38224.1|1
1740417380000|2025-02-24 17:16:20|38256.6|38236.6|38276.4|38236.4|38276.4|38236.6|38256.6|38236.4|8
1740417390000|2025-02-24 17:16:30|38273.4|38253.4|38258.7|38218.7|38278.4|38258.4|38250.9|38218.7|46
1740417400000|2025-02-24 17:16:40|38246.4|38226.4|38253.9|38213.9|38254.1|38226.4|38246.4|38213.9|24
1740417410000|2025-02-24 17:16:50|38271.2|38211.2|38271.2|38211.2|38271.2|38211.2|38271.2|38211.2|1
1740417420000|2025-02-24 17:17:00|38274.1|38214.1|38261.6|38241.6|38274.8|38251.4|38261.6|38214.1|1
1740417430000|2025-02-24 17:17:10|38271.4|38251.4|38271.4|38251.4|38271.4|38251.4|38271.4|38251.4|0
1740417440000|2025-02-24 17:17:20|38276.4|38256.4|38338.7|38298.7|38338.7|38299.6|38276.4|38256.4|8
1740417450000|2025-02-24 17:17:30|38338.9|38298.9|38338.7|38298.7|38343.7|38310.9|38330.9|38298.7|5
1740417460000|2025-02-24 17:17:40|38338.9|38298.9|38318.9|38298.9|38338.9|38306.4|38318.9|38298.9|12
1740417470000|2025-02-24 17:17:50|38318.7|38298.7|38313.9|38253.9|38318.7|38298.7|38306.2|38253.9|6
1740417480000|2025-02-24 17:18:00|38313.7|38253.7|38325.5|38265.5|38325.5|38266.4|38281.4|38253.7|21
1740417490000|2025-02-24 17:18:10|38325.7|38285.7|38333.2|38293.2|38333.2|38293.2|38325.7|38285.7|8
1740417500000|2025-02-24 17:18:20|38335.9|38295.9|38335.9|38295.9|38348.2|38295.9|38335.9|38288.2|1
1740417510000|2025-02-24 17:18:30|38348.2|38288.2|38338.4|38298.4|38348.2|38303.2|38338.4|38288.2|1
1740417520000|2025-02-24 17:18:40|||||||||1
1740417530000|2025-02-24 17:18:50|38336.1|38296.1|38335.7|38295.7|38336.1|38296.1|38335.7|38295.7|0
1740417550000|2025-02-24 17:19:10|38338.2|38298.2|38330.7|38310.7|38340.7|38310.7|38330.4|38298.2|10
1740417560000|2025-02-24 17:19:20|||||||||1
1740417570000|2025-02-24 17:19:30|38330.9|38310.9|38343.6|38303.6|38343.6|38310.9|38330.9|38303.6|2
1740417580000|2025-02-24 17:19:40|38335.9|38315.9|38336.1|38316.1|38338.4|38318.4|38335.9|38315.9|0
1740417590000|2025-02-24 17:19:50|38338.4|38318.4|38335.9|38315.9|38338.4|38318.4|38335.9|38315.9|1
1740417600000|2025-02-24 17:20:00|38338.2|38318.2|38323.4|38303.4|38343.4|38323.4|38323.4|38303.4|13
1740417610000|2025-02-24 17:20:10|38322.7|38302.7|38318.2|38298.2|38322.7|38302.7|38315.9|38295.9|2
1740417620000|2025-02-24 17:20:20|38315.9|38295.9|38315.9|38295.9|38315.9|38295.9|38315.9|38295.9|2
1740417630000|2025-02-24 17:20:30|38308.4|38288.4|38274.3|38234.3|38308.4|38288.4|38273.4|38234.3|10
1740417640000|2025-02-24 17:20:40|38273.4|38233.4|38265.7|38245.7|38273.4|38245.7|38265.7|38233.4|0
1740417650000|2025-02-24 17:20:50|38273.6|38233.6|38278.4|38238.4|38278.4|38238.4|38273.6|38233.6|1
1740417660000|2025-02-24 17:21:00|38266.1|38246.1|38266.1|38246.1|38266.4|38246.4|38266.1|38246.1|4
1740417670000|2025-02-24 17:21:10|38263.9|38243.9|38263.9|38243.9|38263.9|38243.9|38263.9|38243.9|1
1740417680000|2025-02-24 17:21:20|38261.6|38241.6|38258.9|38238.9|38261.6|38241.6|38258.9|38238.9|3
1740417690000|2025-02-24 17:21:30|38251.6|38231.6|38220.3|38180.3|38251.6|38231.6|38209.3|38177.5|29
1740417700000|2025-02-24 17:21:40|38222.5|38200.3|38240|38220|38245.7|38220|38222.5|38185.7|13
1740417710000|2025-02-24 17:21:50|38242.5|38222.5|38237.3|38217.3|38242.5|38222.5|38237.3|38217.3|1
1740417720000|2025-02-24 17:22:00|38237.5|38217.5|38264.5|38244.5|38264.5|38244.5|38237.5|38217.5|15
1740417730000|2025-02-24 17:22:10|38266.8|38246.8|38297|38257|38297|38257|38266.8|38246.8|7
1740417740000|2025-02-24 17:22:20|38295|38255|38268.2|38248.2|38299.8|38267.3|38268.2|38234.8|4
1740417750000|2025-02-24 17:22:30|38267.5|38247.5|38270|38250|38270|38250|38267.5|38247.5|1
1740417760000|2025-02-24 17:22:40|38272.5|38252.5|38292.3|38252.3|38292.3|38262|38272.5|38249.8|2
1740417770000|2025-02-24 17:22:50|38300|38240|38274.8|38234.8|38300|38247.5|38262.7|38229.8|5
1740417780000|2025-02-24 17:23:00|38236.7|38196.7|38304.5|38264.5|38304.5|38264.5|38205.7|38166.2|57
1740417790000|2025-02-24 17:23:10|38292|38272|38294.8|38274.8|38297.3|38277.3|38282.7|38255|31
1740417800000|2025-02-24 17:23:20|38299.5|38279.5|38393.8|38373.8|38393.8|38373.8|38299.5|38279.5|49
1740417810000|2025-02-24 17:23:30|38396.1|38376.1|38421.8|38401.8|38444.5|38416.8|38393.8|38373.6|58
1740417820000|2025-02-24 17:23:40|38417|38397|38446.3|38426.3|38453.8|38426.3|38409.5|38389.3|28
1740417830000|2025-02-24 17:23:50|38446.6|38426.6|38421.8|38401.8|38473.8|38438.8|38419.5|38385|35
1740417840000|2025-02-24 17:24:00|38424.3|38404.3|38440.9|38420.9|38440.9|38420.9|38424.3|38404.3|37
1740417850000|2025-02-24 17:24:10|38466.1|38446.1|38480.9|38460.9|38505.9|38480.4|38466.1|38446.1|58
1740417860000|2025-02-24 17:24:20|38478.6|38458.6|38429.8|38409.8|38478.6|38458.6|38422.3|38394.8|80
1740417870000|2025-02-24 17:24:30|38429.5|38409.5|38429.8|38409.8|38432.3|38412.3|38422|38402|36
1740417880000|2025-02-24 17:24:40|38427.5|38407.5|38422.7|38402.7|38430.5|38409.8|38417.7|38390.5|43
1740417890000|2025-02-24 17:24:50|38422.5|38402.5|38418.7|38398.7|38429.5|38409.5|38415.5|38395.5|54
1740417900000|2025-02-24 17:25:00|38416.4|38396.4|38403.4|38383.4|38418.7|38398.7|38403.2|38383.2|14
1740417910000|2025-02-24 17:25:10|38400.9|38380.9|38418.4|38398.4|38421.6|38398.4|38400.9|38380.9|18
1740417920000|2025-02-24 17:25:20|38420.9|38400.9|38418.4|38398.4|38420.9|38400.9|38418.4|38398.4|2
1740417930000|2025-02-24 17:25:30|38416.2|38396.2|38398.7|38378.7|38416.2|38396.2|38398.7|38378.7|3
1740417940000|2025-02-24 17:25:40|38398.2|38378.2|38391.4|38371.4|38398.2|38378.2|38391.4|38371.4|2
1740417950000|2025-02-24 17:25:50|38393.9|38373.9|38397.9|38377.9|38398.4|38378.4|38393.9|38373.9|6
1740417960000|2025-02-24 17:26:00|38397.5|38377.5|38380.7|38360.7|38397.5|38377.5|38380.7|38360.7|4
1740417970000|2025-02-24 17:26:10|38367.9|38347.9|38360.2|38300.2|38380.7|38347.9|38348.2|38300.2|4
1740417980000|2025-02-24 17:26:20|38352.5|38312.5|38340.9|38300.9|38352.9|38312.9|38340.9|38300.9|2
1740417990000|2025-02-24 17:26:30|38343.2|38303.2|38300.7|38280.7|38343.2|38312.9|38300.7|38280.7|8
1740418000000|2025-02-24 17:26:40|38298.4|38278.4|38298.2|38278.2|38300.4|38278.4|38293.4|38255.7|8
1740418010000|2025-02-24 17:26:50|38300.7|38280.7|38302.9|38282.9|38302.9|38282.9|38300.7|38280.7|1
1740418020000|2025-02-24 17:27:00|38303.2|38283.2|38298.4|38278.4|38303.2|38283.2|38298.4|38278.4|1
1740418030000|2025-02-24 17:27:10|38293.4|38273.4|38293.4|38273.4|38293.4|38273.4|38293.4|38273.4|0
1740418070000|2025-02-24 17:27:50|38290.9|38270.9|38288.4|38268.4|38290.9|38270.9|38288.4|38268.4|1
1740418080000|2025-02-24 17:28:00|38300.9|38260.9|38303.4|38283.4|38315.4|38290.4|38300.9|38255.4|9
1740418090000|2025-02-24 17:28:10|38310.9|38290.9|38310.9|38290.9|38310.9|38290.9|38310.9|38290.9|1
1740418100000|2025-02-24 17:28:20|38311.8|38291.8|38355.7|38295.7|38355.7|38323.2|38311.8|38291.8|4
1740418110000|2025-02-24 17:28:30|38355.4|38295.4|38360.4|38320.4|38375.2|38327.4|38347.9|38295.4|9
1740418130000|2025-02-24 17:28:50|38357.9|38317.9|38312.9|38272.9|38365.4|38317.9|38308.1|38272.9|3
1740418140000|2025-02-24 17:29:00|38320.4|38260.4|38297.2|38257.2|38320.4|38267.7|38280.4|38257.2|20
1740418150000|2025-02-24 17:29:10|38297.9|38257.9|38297.9|38257.9|38297.9|38257.9|38297.9|38257.9|0
1740418160000|2025-02-24 17:29:20|38292.4|38272.4|38339.5|38279.5|38339.5|38284.9|38292.4|38264.9|2
1740418170000|2025-02-24 17:29:30|38339.7|38279.7|38327.4|38287.4|38339.7|38287.4|38327.4|38279.7|0
1740418190000|2025-02-24 17:29:50|38325.2|38285.2|38312.7|38292.7|38325.2|38292.7|38312.7|38284.9|2
1740418200000|2025-02-24 17:30:00|38322.7|38282.7|38302.9|38282.9|38322.7|38283.1|38300.9|38277.9|2
1740418210000|2025-02-24 17:30:10|38300.6|38280.6|38306.1|38266.1|38306.1|38283.1|38300.6|38266.1|0
1740418220000|2025-02-24 17:30:20|38303.4|38263.4|38327.9|38307.9|38328.1|38308.1|38303.4|38250.9|8
1740418230000|2025-02-24 17:30:30|38340.2|38300.2|38340.4|38320.4|38340.4|38320.4|38337.9|38300.2|1
1740418240000|2025-02-24 17:30:40|38350.6|38290.6|38345.4|38305.4|38350.6|38305.4|38345.4|38290.6|1
1740418260000|2025-02-24 17:31:00|38350.6|38290.6|38345.2|38305.2|38350.6|38305.2|38345.2|38290.6|1
1740418270000|2025-02-24 17:31:10|38345.4|38305.4|38335.6|38315.6|38345.4|38317.9|38335.6|38305.4|0
1740418290000|2025-02-24 17:31:30|38335.4|38315.4|38335.4|38315.4|38335.4|38315.4|38335.4|38315.4|0
1740418320000|2025-02-24 17:32:00|38350.1|38310.1|38345.1|38325.1|38350.1|38325.1|38342.6|38310.1|4
1740418340000|2025-02-24 17:32:20|38344.9|38324.9|38345.4|38305.4|38345.4|38324.9|38330.6|38305.1|4
1740418360000|2025-02-24 17:32:40|38337.6|38317.6|38332.9|38312.9|38337.6|38317.6|38332.9|38312.9|1
1740418370000|2025-02-24 17:32:50|38345.1|38305.1|38345.1|38305.1|38345.1|38305.1|38345.1|38305.1|1
1740418380000|2025-02-24 17:33:00|38345.4|38305.4|38345.4|38305.4|38345.4|38305.4|38345.4|38305.4|0
1740418410000|2025-02-24 17:33:30|||||||||30
1740418430000|2025-02-24 17:33:50|38337.6|38317.6|38342.4|38322.4|38349.9|38322.4|38337.6|38309.9|0
1740418450000|2025-02-24 17:34:10|38347.4|38327.4|38367.6|38327.6|38375.4|38333.1|38347.4|38315.4|8
1740418470000|2025-02-24 17:34:30|38369.9|38329.9|38369.9|38329.9|38369.9|38329.9|38369.9|38329.9|5
1740418480000|2025-02-24 17:34:40|38364.9|38344.9|38380.3|38360.3|38380.3|38360.3|38364.9|38344.9|3
1740418490000|2025-02-24 17:34:50|38392.6|38372.6|38392.6|38372.6|38392.6|38372.6|38392.6|38372.6|1
1740418500000|2025-02-24 17:35:00|38392.4|38372.4|38384.2|38344.2|38403.7|38372.4|38384.2|38341.7|14
1740418510000|2025-02-24 17:35:10|38376.4|38356.4|38381.4|38361.4|38389.2|38361.4|38376.4|38349.2|1
1740418520000|2025-02-24 17:35:20|38381.7|38361.7|38398.9|38358.9|38398.9|38371.2|38381.7|38353.9|4
1740418530000|2025-02-24 17:35:30|38391.2|38371.2|38397.1|38357.1|38401.4|38371.9|38391.2|38357.1|7
1740418540000|2025-02-24 17:35:40|38404.6|38344.6|38394.9|38354.9|38404.6|38367.1|38384.9|38344.6|6
1740418560000|2025-02-24 17:36:00|38394.4|38354.4|38377.1|38357.1|38394.4|38357.1|38377.1|38349.4|2
1740418570000|2025-02-24 17:36:10|38389.4|38349.4|38389.4|38349.4|38389.4|38349.4|38389.4|38349.4|0
1740418580000|2025-02-24 17:36:20|38381.9|38361.9|38394.2|38354.2|38394.2|38361.9|38381.9|38354.2|0
1740418590000|2025-02-24 17:36:30|38381.9|38361.9|38394.2|38354.2|38394.2|38364.2|38381.9|38354.2|0
1740418600000|2025-02-24 17:36:40|38386.6|38366.6|38388.9|38368.9|38388.9|38368.9|38386.6|38366.6|0
1740418610000|2025-02-24 17:36:50|38382.1|38362.1|38379.6|38359.6|38382.1|38362.1|38379.6|38359.6|2
1740418640000|2025-02-24 17:37:20|38388.9|38368.9|38388.9|38368.9|38391.6|38371.6|38388.9|38368.9|4
1740418660000|2025-02-24 17:37:40|38388.4|38368.4|38388.7|38368.7|38388.7|38368.7|38388.4|38368.4|0
1740418670000|2025-02-24 17:37:50|38394.4|38354.4|38394.4|38354.4|38394.4|38354.4|38394.4|38354.4|0
1740418680000|2025-02-24 17:38:00|38394.1|38354.1|38377.1|38357.1|38394.1|38357.1|38377.1|38353.9|3
1740418690000|2025-02-24 17:38:10|38374.8|38354.8|38374.8|38354.8|38377.1|38357.1|38374.8|38354.8|0
1740418700000|2025-02-24 17:38:20|38369.1|38349.1|38369.1|38349.1|38369.1|38349.1|38369.1|38349.1|1
1740418720000|2025-02-24 17:38:40|||||||||1
1740418750000|2025-02-24 17:39:10|38366.6|38346.6|38369.1|38349.1|38371.9|38351.9|38364.4|38344.4|5
1740418760000|2025-02-24 17:39:20|38366.9|38346.9|38369.1|38349.1|38369.1|38349.1|38364.1|38344.1|0
1740418770000|2025-02-24 17:39:30|38366.6|38346.6|38369.1|38349.1|38369.1|38349.1|38366.6|38346.6|0
1740418800000|2025-02-24 17:40:00|38366.8|38346.8|38366.8|38346.8|38366.8|38346.8|38366.8|38346.8|1
1740418810000|2025-02-24 17:40:10|38371.4|38351.4|38371.6|38351.6|38371.6|38351.6|38371.4|38351.4|0
1740418830000|2025-02-24 17:40:30|38366.8|38346.8|38385.9|38365.9|38398.2|38365.9|38366.6|38338.2|12
1740418840000|2025-02-24 17:40:40|38398.2|38358.2|38398.2|38358.2|38398.2|38365.9|38385.9|38358.2|0
1740418850000|2025-02-24 17:40:50|38385.9|38365.9|38386.6|38366.6|38398.9|38366.6|38385.9|38358.2|0
1740418860000|2025-02-24 17:41:00|38391.1|38371.1|38387.1|38367.1|38391.6|38371.6|38384.3|38364.3|5
1740418870000|2025-02-24 17:41:10|38394.1|38374.1|38398.9|38378.9|38398.9|38378.9|38394.1|38374.1|4
1740418880000|2025-02-24 17:41:20|38396.8|38376.8|38397.1|38377.1|38397.1|38377.1|38396.8|38376.8|5
1740418900000|2025-02-24 17:41:40|38399.6|38379.6|38399.6|38379.6|38399.6|38379.6|38399.6|38379.6|1
1740418910000|2025-02-24 17:41:50|38396.8|38376.8|38375|38355|38396.8|38376.8|38375|38355|10
1740418920000|2025-02-24 17:42:00|38374.8|38354.8|38374.8|38354.8|38374.8|38354.8|38374.8|38354.8|0
1740418930000|2025-02-24 17:42:10|38374.6|38354.6|38364.4|38324.4|38385.7|38362.3|38364.4|38324.4|13
1740418940000|2025-02-24 17:42:20|38360.3|38320.3|38360.3|38320.3|38360.3|38320.3|38360.3|38320.3|0
1740418950000|2025-02-24 17:42:30|38359.6|38319.6|38347.1|38327.1|38359.6|38327.1|38347.1|38319.3|3
1740418960000|2025-02-24 17:42:40|38342.5|38322.5|38339.8|38319.8|38342.5|38322.5|38339.8|38319.8|1
1740418980000|2025-02-24 17:43:00|38342|38322|38340|38320|38342.3|38322.3|38340|38320|0
1740419020000|2025-02-24 17:43:40|38345|38325|38347.3|38327.3|38347.3|38327.3|38345|38325|3
1740419030000|2025-02-24 17:43:50|38347.5|38327.5|38350|38330|38350|38330|38347.5|38327.5|1
1740419040000|2025-02-24 17:44:00|38352.3|38332.3|38352.3|38332.3|38352.3|38332.3|38352.3|38332.3|1
1740419100000|2025-02-24 17:45:00|38359.5|38339.5|38384.5|38344.5|38384.5|38344.5|38359.5|38339.5|10
1740419110000|2025-02-24 17:45:10|38379.8|38359.8|38382|38362|38382|38362|38379.8|38359.8|0
1740419130000|2025-02-24 17:45:30|38379.8|38359.8|38382|38362|38382|38362|38379.8|38359.8|0
1740419140000|2025-02-24 17:45:40|38387|38367|38387.3|38367.3|38399.5|38367.3|38387|38359.5|3
1740419150000|2025-02-24 17:45:50|38394.8|38354.8|38394.8|38354.8|38394.8|38354.8|38394.8|38354.8|1
1740419170000|2025-02-24 17:46:10|38394.7|38354.7|38372.2|38352.2|38394.7|38354.7|38372|38344.5|3
1740419180000|2025-02-24 17:46:20|38372.5|38352.5|38372.5|38352.5|38372.5|38352.5|38372.5|38352.5|2
1740419190000|2025-02-24 17:46:30|38372.2|38352.2|38372.2|38352.2|38372.2|38352.2|38372.2|38352.2|0
1740419200000|2025-02-24 17:46:40|38372.5|38352.5|38372.5|38352.5|38372.5|38352.5|38372.5|38352.5|1
1740419210000|2025-02-24 17:46:50|||||||||1
1740419220000|2025-02-24 17:47:00|38380|38340|38372.2|38352.2|38380|38352.2|38372.2|38340|0
1740419230000|2025-02-24 17:47:10|38372.5|38352.5|38377.2|38357.2|38377.2|38357.2|38372.5|38352.5|3
1740419240000|2025-02-24 17:47:20|38375|38355|38375|38355|38375|38355|38375|38355|0
1740419250000|2025-02-24 17:47:30|38374.3|38354.3|38374.3|38354.3|38374.3|38354.3|38374.3|38354.3|0
1740419260000|2025-02-24 17:47:40|38372|38352|38367.5|38347.5|38379.7|38352|38367.2|38339.7|0
1740419280000|2025-02-24 17:48:00|38367.2|38347.2|38367.2|38347.2|38367.2|38347.2|38367.2|38347.2|0
1740419300000|2025-02-24 17:48:20|38362.2|38342.2|38362.2|38342.2|38362.2|38342.2|38362.2|38342.2|8
1740419310000|2025-02-24 17:48:30|38361.8|38341.8|38361.8|38341.8|38361.8|38341.8|38361.8|38341.8|0
1740419320000|2025-02-24 17:48:40|38361.7|38341.7|38361.7|38341.7|38361.7|38341.7|38361.7|38341.7|0
1740419330000|2025-02-24 17:48:50|38345|38325|38337.9|38297.9|38345|38325|38337.9|38297.9|2
1740419340000|2025-02-24 17:49:00|38335.2|38295.2|38315.2|38295.2|38335.2|38300.7|38315.2|38295.2|1
1740419350000|2025-02-24 17:49:10|38320|38300|38319.7|38299.7|38320|38300|38319.7|38299.7|1
1740419360000|2025-02-24 17:49:20|38315.2|38295.2|38307.9|38287.9|38315.2|38295.2|38307.9|38287.9|7
1740419370000|2025-02-24 17:49:30|38297.9|38277.9|38280.9|38260.9|38297.9|38277.9|38280.9|38256.6|1
1740419380000|2025-02-24 17:49:40|38280.4|38260.4|38297.4|38277.4|38297.7|38277.4|38280.4|38257.7|12
1740419400000|2025-02-24 17:50:00|38305.2|38265.2|38305.2|38265.2|38305.2|38265.2|38305.2|38265.2|0
1740419410000|2025-02-24 17:50:10|38297.4|38277.4|38297.7|38277.7|38297.7|38277.7|38297.4|38277.4|0
1740419430000|2025-02-24 17:50:30|38299.9|38279.9|38302.4|38282.4|38307.2|38287.2|38299.9|38279.9|2
1740419440000|2025-02-24 17:50:40|38304.9|38284.9|38299.9|38279.9|38304.9|38284.9|38299.9|38279.9|2
1740419450000|2025-02-24 17:50:50|38299.7|38279.7|38290.4|38270.4|38299.7|38279.7|38290.4|38270.4|10
1740419460000|2025-02-24 17:51:00|38292.7|38272.7|38283.4|38263.4|38292.7|38272.7|38283.4|38263.4|1
1740419470000|2025-02-24 17:51:10|38285.9|38265.9|38299.5|38279.5|38302.7|38279.5|38285.9|38262.7|1
1740419480000|2025-02-24 17:51:20|38302.4|38282.4|38306.1|38266.1|38306.1|38285.2|38302.4|38263.8|3
1740419490000|2025-02-24 17:51:30|38303.8|38263.8|38306.1|38266.1|38306.1|38266.1|38303.8|38263.8|0
1740419520000|2025-02-24 17:52:00|38305.6|38265.6|38305.6|38265.6|38305.6|38265.6|38305.6|38265.6|0
1740419530000|2025-02-24 17:52:10|38293.1|38273.1|38293.1|38273.1|38293.1|38273.1|38293.1|38273.1|1
1740419540000|2025-02-24 17:52:20|38292.9|38272.9|38292.9|38272.9|38292.9|38272.9|38292.9|38272.9|0
1740419560000|2025-02-24 17:52:40|||||||||1
1740419580000|2025-02-24 17:53:00|38305.1|38265.1|38305.6|38265.6|38305.8|38278.1|38298.1|38265.1|3
1740419590000|2025-02-24 17:53:10|38297.9|38277.9|38297.9|38277.9|38297.9|38277.9|38297.9|38277.9|0
1740419600000|2025-02-24 17:53:20|38300.4|38280.4|38305.1|38285.1|38305.1|38285.1|38300.4|38280.4|5
1740419630000|2025-02-24 17:53:50|||||||||1
1740419640000|2025-02-24 17:54:00|38305.4|38285.4|38312.4|38292.4|38312.4|38292.4|38305.4|38285.4|1
1740419650000|2025-02-24 17:54:10|38314.7|38294.7|38307.6|38287.6|38316.9|38296.9|38307.6|38287.6|3
1740419670000|2025-02-24 17:54:30|38305.4|38285.4|38305.4|38285.4|38305.4|38285.4|38305.4|38285.4|0
1740419680000|2025-02-24 17:54:40|38305.1|38285.1|38307.6|38287.6|38307.6|38287.6|38305.1|38285.1|0
1740419690000|2025-02-24 17:54:50|38305.4|38285.4|38307.6|38287.6|38307.6|38287.6|38305.1|38285.1|1
1740419720000|2025-02-24 17:55:20|38310.1|38290.1|38312.6|38292.6|38312.6|38292.6|38310.1|38290.1|4
1740419730000|2025-02-24 17:55:30|38310.3|38290.3|38337.1|38317.1|38345.8|38317.1|38310.1|38285.8|2
1740419740000|2025-02-24 17:55:40|38337.4|38317.4|38335.1|38315.1|38337.4|38317.4|38335.1|38315.1|0
1740419750000|2025-02-24 17:55:50|38337.6|38317.6|38344.9|38304.9|38344.9|38317.6|38332.6|38304.9|6
1740419760000|2025-02-24 17:56:00|38332.8|38312.8|38337.4|38317.4|38337.4|38317.4|38332.8|38312.8|1
1740419770000|2025-02-24 17:56:10|38349.6|38309.6|38357.1|38317.1|38357.1|38317.1|38349.6|38309.6|0
1740419790000|2025-02-24 17:56:30|||||||||3
1740419800000|2025-02-24 17:56:40|38359.4|38319.4|38359.6|38319.6|38359.6|38319.6|38359.4|38319.4|0
1740419810000|2025-02-24 17:56:50|38354.9|38314.9|38354.9|38314.9|38354.9|38314.9|38354.9|38314.9|1
1740419820000|2025-02-24 17:57:00|38347.4|38327.4|38352.4|38332.4|38352.4|38332.4|38347.4|38327.4|1
1740419830000|2025-02-24 17:57:10|38352.6|38332.6|38352.6|38332.6|38352.6|38332.6|38352.6|38332.6|1
1740419890000|2025-02-24 17:58:10|38350.3|38330.3|38348.5|38308.5|38350.3|38330.3|38345.8|38308.5|6
1740419900000|2025-02-24 17:58:20|38355.8|38295.8|38355.8|38295.8|38355.8|38295.8|38355.8|38295.8|0
1740419920000|2025-02-24 17:58:40|38347.8|38307.8|38347.8|38307.8|38347.8|38307.8|38347.8|38307.8|6
1740419930000|2025-02-24 17:58:50|38340.8|38300.8|38328.3|38288.3|38340.8|38306|38326|38286|12
1740419940000|2025-02-24 17:59:00|38355.5|38295.5|38350.8|38330.8|38365.3|38333|38350.8|38295.5|19
1740419960000|2025-02-24 17:59:20|38348|38328|38345.8|38325.8|38348|38328|38345.8|38325.8|1
1740419970000|2025-02-24 17:59:30|38343.5|38323.5|38343.5|38323.5|38343.5|38323.5|38343.5|38323.5|0
1740419980000|2025-02-24 17:59:40|38351.2|38291.2|38320.5|38300.5|38351.2|38302.2|38320.5|38291.2|20
1740419990000|2025-02-24 17:59:50|38327.3|38307.3|38335.5|38315.5|38335.5|38315.5|38327.3|38307.3|0
1740420000000|2025-02-24 18:00:00|||||||||2
1740420030000|2025-02-24 18:00:30|38337.8|38317.8|38318.3|38298.3|38342.6|38317.8|38318.3|38280.3|20
1740420040000|2025-02-24 18:00:40|38315.8|38295.8|38315.8|38295.8|38315.8|38295.8|38315.8|38295.8|2
1740420050000|2025-02-24 18:00:50|38315.5|38295.5|38306|38286|38315.5|38295.5|38306|38286|2
1740420060000|2025-02-24 18:01:00|38311.5|38271.5|38306|38266|38311.5|38271.5|38306|38266|2
1740420080000|2025-02-24 18:01:20|38293.7|38273.7|38291.2|38271.2|38293.7|38273.7|38291.2|38271.2|1
1740420100000|2025-02-24 18:01:40|38293.7|38273.7|38291.5|38271.5|38293.7|38273.7|38291.5|38271.5|1
1740420120000|2025-02-24 18:02:00|38291.2|38271.2|38281.7|38261.7|38291.2|38271.2|38281.7|38261.7|22
1740420130000|2025-02-24 18:02:10|38281.5|38261.5|38279|38259|38281.5|38261.5|38279|38259|3
1740420140000|2025-02-24 18:02:20|38278.7|38258.7|38261.7|38241.7|38278.7|38258.7|38261.7|38236.5|9
1740420150000|2025-02-24 18:02:30|38259.4|38239.4|38256.5|38236.5|38259.4|38239.4|38256.5|38236.5|3
1740420160000|2025-02-24 18:02:40|38256.4|38236.4|38254.2|38234.2|38256.4|38236.4|38254.2|38234.2|2
1740420170000|2025-02-24 18:02:50|38251.9|38231.9|38249.7|38229.7|38251.9|38231.9|38249.7|38229.7|17
1740420180000|2025-02-24 18:03:00|38247.2|38227.2|38232.9|38212.9|38247.2|38227.2|38230.4|38210.4|12
1740420190000|2025-02-24 18:03:10|38243.1|38223.1|38250.4|38230.4|38262.4|38230.4|38243.1|38222.4|12
1740420200000|2025-02-24 18:03:20|38262.6|38222.6|38254.6|38234.6|38262.6|38234.6|38250.1|38222.4|6
1740420220000|2025-02-24 18:03:40|38254.9|38234.9|38254.6|38234.6|38254.9|38234.9|38254.6|38234.6|5
1740420230000|2025-02-24 18:03:50|38254.4|38234.4|38254.4|38234.4|38254.4|38234.4|38254.4|38234.4|2
1740420240000|2025-02-24 18:04:00|38249.6|38229.6|38244.6|38224.6|38249.6|38229.6|38244.6|38224.6|1
1740420250000|2025-02-24 18:04:10|38242.4|38222.4|38242.4|38222.4|38242.4|38222.4|38242.4|38222.4|0
1740420260000|2025-02-24 18:04:20|||||||||1
1740420270000|2025-02-24 18:04:30|||||||||2
1740420290000|2025-02-24 18:04:50|38266.7|38226.7|38249.2|38229.2|38266.7|38234.4|38249.2|38217.4|2
1740420300000|2025-02-24 18:05:00|38271|38231|38259.2|38239.2|38271.4|38239.2|38259.2|38231|9
1740420310000|2025-02-24 18:05:10|38247.4|38227.4|38246.9|38226.9|38247.4|38227.4|38246.9|38226.9|54
1740420320000|2025-02-24 18:05:20|||||||||2
1740420340000|2025-02-24 18:05:40|38244.9|38224.9|38244.9|38224.9|38244.9|38224.9|38244.9|38224.9|4
1740420350000|2025-02-24 18:05:50|38242.4|38222.4|38235.3|38215.3|38242.4|38222.4|38235.3|38215.3|11
1740420360000|2025-02-24 18:06:00|38235.1|38215.1|38198.5|38178.5|38235.1|38215.1|38198.5|38173.8|11
1740420370000|2025-02-24 18:06:10|38191.3|38171.3|38191|38171|38191.3|38171.3|38191|38171|9
1740420380000|2025-02-24 18:06:20|38186.3|38166.3|38186.3|38166.3|38186.3|38166.3|38186.3|38166.3|0
1740420390000|2025-02-24 18:06:30|38184|38164|38203.8|38183.8|38203.8|38183.8|38184|38164|3
1740420400000|2025-02-24 18:06:40|38204|38184|38201.5|38181.5|38204|38184|38201.5|38181.5|2
1740420410000|2025-02-24 18:06:50|38199.2|38179.2|38218.1|38178.1|38218.1|38185.8|38199.2|38178.1|18
1740420420000|2025-02-24 18:07:00|38218.5|38178.5|38221|38181|38221|38181|38218.5|38178.5|0
1740420450000|2025-02-24 18:07:30|38218.8|38178.8|38218.8|38178.8|38218.8|38178.8|38218.8|38178.8|0
1740420460000|2025-02-24 18:07:40|38218.5|38178.5|38218.5|38178.5|38218.5|38178.5|38218.5|38178.5|0
1740420470000|2025-02-24 18:07:50|38206.3|38186.3|38206.3|38186.3|38206.3|38186.3|38206.3|38186.3|0
1740420480000|2025-02-24 18:08:00|38201|38181|38198.5|38178.5|38201|38181|38198.5|38178.5|2
1740420490000|2025-02-24 18:08:10|38196.3|38176.3|38181.7|38161.7|38196.3|38176.3|38181.7|38161.7|4
1740420500000|2025-02-24 18:08:20|38179.2|38159.2|38193.7|38153.7|38193.7|38159.2|38179.2|38153.7|5
1740420510000|2025-02-24 18:08:30|38194|38154|38203|38163|38203|38168.3|38186|38154|3
1740420520000|2025-02-24 18:08:40|38202.8|38162.8|38190.1|38170.1|38202.8|38170.5|38190.1|38162.8|2
1740420530000|2025-02-24 18:08:50|38197.8|38157.8|38198|38158|38198|38165.8|38185.8|38157.8|1
1740420540000|2025-02-24 18:09:00|38198.3|38158.3|38190.8|38170.8|38198.3|38170.8|38190.8|38158.3|0
1740420560000|2025-02-24 18:09:20|38227.8|38167.8|38218.3|38178.3|38227.8|38180.1|38218.3|38167.8|6
1740420570000|2025-02-24 18:09:30|38210.5|38190.5|38225.5|38185.5|38225.5|38191|38210.5|38183.3|1
1740420580000|2025-02-24 18:09:40|38223.3|38183.3|38223.3|38183.3|38223.3|38191|38211|38183.3|3
1740420590000|2025-02-24 18:09:50|38215.8|38195.8|38215.8|38195.8|38215.8|38195.8|38215.8|38195.8|1
1740420600000|2025-02-24 18:10:00|38215.5|38195.5|38215.3|38195.3|38215.5|38195.5|38215.3|38195.3|4
1740420610000|2025-02-24 18:10:10|38210.5|38190.5|38207.8|38187.8|38210.8|38190.8|38206.2|38186.2|1
1740420620000|2025-02-24 18:10:20|38210|38190|38225.3|38205.3|38231.8|38205.3|38210|38190|4
1740420630000|2025-02-24 18:10:30|38227.5|38207.5|38228.3|38208.3|38228.3|38208.3|38227.5|38207.5|0
1740420660000|2025-02-24 18:11:00|38228.2|38208.2|38244.8|38224.8|38244.8|38224.8|38228.2|38208.2|3
1740420670000|2025-02-24 18:11:10|38247.5|38227.5|38256|38216|38256|38227.8|38247.5|38213.2|2
1740420680000|2025-02-24 18:11:20|38268.2|38208.2|38268.5|38208.5|38268.5|38208.5|38268.2|38208.2|0
1740420700000|2025-02-24 18:11:40|38256.2|38216.2|38256.2|38216.2|38256.2|38216.2|38256.2|38216.2|1
1740420710000|2025-02-24 18:11:50|38255.5|38215.5|38255.3|38215.3|38255.5|38215.5|38255.3|38215.3|3
1740420720000|2025-02-24 18:12:00|38225.7|38205.7|38210.5|38190.5|38225.7|38205.7|38210.5|38190.5|4
1740420730000|2025-02-24 18:12:10|38205.5|38185.5|38205.3|38185.3|38205.5|38185.5|38205.3|38185.3|0
1740420740000|2025-02-24 18:12:20|38205|38185|38228|38168|38228|38185|38205|38166|29
1740420750000|2025-02-24 18:12:30|38228.5|38168.5|38228.5|38188.5|38228.5|38188.5|38223|38168.5|1
1740420770000|2025-02-24 18:12:50|38233|38193|38223.2|38163.2|38233|38200.7|38220.7|38163.2|4
1740420780000|2025-02-24 18:13:00|38215.7|38175.7|38232.8|38172.8|38232.8|38180.3|38215.7|38172.8|3
1740420790000|2025-02-24 18:13:10|38220.5|38180.5|38220.5|38180.5|38220.5|38180.5|38220.5|38180.5|0
1740420800000|2025-02-24 18:13:20|38220.3|38180.3|38239.3|38179.3|38239.3|38180.3|38220.2|38179.3|1
1740420810000|2025-02-24 18:13:30|38225.2|38185.2|38218.5|38178.5|38228.5|38185.2|38218.5|38168.5|2
1740420820000|2025-02-24 18:13:40|38218.2|38178.2|38206|38186|38218.2|38186|38206|38178.2|6
1740420830000|2025-02-24 18:13:50|||||||||1
1740420840000|2025-02-24 18:14:00|38205.7|38185.7|38205|38185|38213.7|38186|38200.5|38172.7|4
1740420850000|2025-02-24 18:14:10|38217.3|38177.3|38217.5|38177.5|38217.5|38177.5|38217.3|38177.3|0
1740420870000|2025-02-24 18:14:30|38205.2|38185.2|38205.2|38185.2|38205.2|38185.2|38205.2|38185.2|0
1740420880000|2025-02-24 18:14:40|38207.5|38187.5|38224.8|38204.8|38232.5|38204.8|38207.5|38187.5|4
1740420890000|2025-02-24 18:14:50|38232.5|38192.5|38232.5|38212.5|38237.5|38212.5|38224.8|38192.5|1
1740420910000|2025-02-24 18:15:10|38238|38198|38225.2|38205.2|38238|38208|38225.2|38198|2
1740420920000|2025-02-24 18:15:20|38225|38205|38218|38198|38225|38205|38218|38198|1
1740420940000|2025-02-24 18:15:40|38217.7|38197.7|38215.2|38195.2|38217.7|38197.7|38215.2|38195.2|1
1740420980000|2025-02-24 18:16:20|38213|38193|38213|38193|38213|38193|38213|38193|0
1740420990000|2025-02-24 18:16:30|38208|38188|38207.7|38187.7|38208|38188|38207.7|38187.7|3
1740421010000|2025-02-24 18:16:50|38205.4|38185.4|38205.4|38185.4|38205.4|38185.4|38205.4|38185.4|1
1740421020000|2025-02-24 18:17:00|||||||||1
1740421030000|2025-02-24 18:17:10|38202.9|38182.9|38205.4|38185.4|38207.9|38187.9|38202.9|38182.9|4
1740421060000|2025-02-24 18:17:40|38195.4|38175.4|38176.1|38156.1|38195.4|38175.4|38176.1|38156.1|2
1740421070000|2025-02-24 18:17:50|38173.9|38153.9|38176.1|38156.1|38176.1|38156.1|38173.9|38153.9|1
1740421080000|2025-02-24 18:18:00|38173.6|38153.6|38171.4|38151.4|38173.6|38153.6|38171.4|38151.4|5
1740421090000|2025-02-24 18:18:10|38175.9|38155.9|38175.9|38155.9|38175.9|38155.9|38175.9|38155.9|0
1740421110000|2025-02-24 18:18:30|38178.2|38158.2|38197.9|38177.9|38202.5|38182.5|38178.2|38158.2|10
1740421120000|2025-02-24 18:18:40|38200.4|38180.4|38215.2|38195.2|38215.4|38195.4|38200.4|38180.4|7
1740421130000|2025-02-24 18:18:50|38212.9|38192.9|38213.2|38193.2|38213.2|38193.2|38212.9|38192.9|0
1740421140000|2025-02-24 18:19:00|38212.9|38192.9|38212.9|38192.9|38212.9|38192.9|38212.9|38192.9|1
1740421150000|2025-02-24 18:19:10|38213.2|38193.2|38213.2|38193.2|38213.2|38193.2|38213.2|38193.2|0
1740421160000|2025-02-24 18:19:20|||||||||1
1740421170000|2025-02-24 18:19:30|||||||||1
1740421180000|2025-02-24 18:19:40|38212.9|38192.9|38210.4|38190.4|38212.9|38192.9|38210.4|38190.4|0
1740421190000|2025-02-24 18:19:50|38212.9|38192.9|38212.9|38192.9|38212.9|38192.9|38212.9|38192.9|5
1740421200000|2025-02-24 18:20:00|38220.2|38200.2|38220.2|38200.2|38220.2|38200.2|38220.2|38200.2|6
1740421210000|2025-02-24 18:20:10|38219.9|38199.9|38219.7|38199.7|38227.4|38199.9|38219.7|38187.4|2
1740421220000|2025-02-24 18:20:20|38217.4|38197.4|38217.4|38197.4|38219.7|38199.7|38217.4|38197.4|1
1740421240000|2025-02-24 18:20:40|38219.9|38199.9|38232.2|38192.2|38232.2|38199.9|38219.9|38192.2|2
1740421250000|2025-02-24 18:20:50|38232.4|38192.4|38220.2|38200.2|38234.9|38200.4|38220.2|38192.4|5
1740421260000|2025-02-24 18:21:00|38217.9|38197.9|38217.9|38197.9|38217.9|38197.9|38217.9|38197.9|0
1740421270000|2025-02-24 18:21:10|38220.4|38200.4|38215.6|38195.6|38220.4|38200.4|38215.6|38195.6|0
1740421280000|2025-02-24 18:21:20|38217.9|38197.9|38217.9|38197.9|38217.9|38197.9|38217.9|38197.9|1
1740421290000|2025-02-24 18:21:30|38218.1|38198.1|38218.1|38198.1|38218.4|38198.4|38215.9|38195.9|1
1740421310000|2025-02-24 18:21:50|38217.9|38197.9|38205.6|38185.6|38217.9|38197.9|38205.6|38185.6|10
1740421320000|2025-02-24 18:22:00|38220.2|38180.2|38215.4|38195.4|38226.9|38199.2|38215.4|38180.2|4
1740421330000|2025-02-24 18:22:10|38215.2|38195.2|38205.4|38185.4|38215.2|38195.2|38205.4|38185.4|1
1740421340000|2025-02-24 18:22:20|38205.6|38185.6|38222.7|38182.7|38222.7|38185.6|38205.6|38177.9|1
1740421350000|2025-02-24 18:22:30|38224.9|38184.9|38223.1|38183.1|38224.9|38184.9|38223.1|38183.1|0
1740421360000|2025-02-24 18:22:40|38210.9|38190.9|38208.6|38188.6|38210.9|38190.9|38208.6|38188.6|0
1740421370000|2025-02-24 18:22:50|38208.4|38188.4|38206.1|38186.1|38208.4|38188.4|38206.1|38186.1|2
1740421380000|2025-02-24 18:23:00|38205.4|38185.4|38220.9|38180.9|38220.9|38185.4|38203.1|38180.9|5
1740421390000|2025-02-24 18:23:10|38233.1|38173.1|38233.4|38173.4|38233.4|38173.4|38233.1|38173.1|0
1740421400000|2025-02-24 18:23:20|38233.1|38173.1|38220.9|38180.9|38233.1|38180.9|38220.9|38173.1|2
1740421410000|2025-02-24 18:23:30|38220.8|38180.8|38215.6|38195.6|38228.1|38195.8|38215.6|38180.8|1
1740421420000|2025-02-24 18:23:40|||||||||2
1740421430000|2025-02-24 18:23:50|38227.9|38187.9|38220.6|38200.6|38227.9|38200.6|38215.6|38187.9|2
1740421440000|2025-02-24 18:24:00|38225.4|38205.4|38235.4|38215.4|38235.4|38215.4|38225.4|38205.4|4
1740421450000|2025-02-24 18:24:10|||||||||1
1740421460000|2025-02-24 18:24:20|38233.1|38213.1|38233.1|38213.1|38233.1|38213.1|38233.1|38213.1|1
1740421470000|2025-02-24 18:24:30|38235.4|38215.4|38235.4|38215.4|38235.4|38215.4|38235.4|38215.4|3
1740421500000|2025-02-24 18:25:00|38237.9|38217.9|38238.3|38218.3|38254.9|38220.6|38237.9|38212.9|23
1740421510000|2025-02-24 18:25:10|38238.1|38218.1|38238.1|38218.1|38238.1|38218.1|38238.1|38218.1|0
1740421520000|2025-02-24 18:25:20|38235.8|38215.8|38232.9|38212.9|38235.8|38215.8|38227.9|38207.9|19
1740421530000|2025-02-24 18:25:30|38232.4|38212.4|38230.1|38210.1|38232.6|38212.6|38230.1|38210.1|14
1740421540000|2025-02-24 18:25:40|38229.9|38209.9|38211.3|38171.3|38229.9|38209.9|38195.6|38171.1|9
1740421550000|2025-02-24 18:25:50|38194|38174|38223.6|38183.6|38223.6|38183.6|38194|38173.6|5
1740421560000|2025-02-24 18:26:00|38244|38184|38295.6|38235.6|38298.3|38255.8|38243.1|38184|8
1740421570000|2025-02-24 18:26:10|38288.1|38228.1|38272.8|38232.8|38288.1|38232.8|38270.1|38228.1|0
1740421580000|2025-02-24 18:26:20|38277.6|38237.6|38275.3|38255.3|38278.1|38255.3|38275.3|38237.6|1
1740421590000|2025-02-24 18:26:30|38300.3|38260.3|38300.3|38260.3|38300.3|38260.3|38300.3|38260.3|1
1740421600000|2025-02-24 18:26:40|38301.3|38261.3|38285.8|38265.8|38303.6|38266.8|38285.8|38261.3|5
1740421610000|2025-02-24 18:26:50|38283.6|38263.6|38274.5|38254.5|38283.6|38263.6|38274.5|38254.5|2
1740421620000|2025-02-24 18:27:00|38273.5|38253.5|38253.1|38233.1|38277.8|38253.5|38250.8|38230.8|4
1740421630000|2025-02-24 18:27:10|38252.8|38232.8|38240.8|38220.8|38255.8|38232.8|38240.8|38208.5|3
1740421640000|2025-02-24 18:27:20|38235.8|38215.8|38243.3|38203.3|38243.3|38215.8|38235.8|38203.3|10
1740421650000|2025-02-24 18:27:30|38245.6|38205.6|38245.6|38205.6|38245.6|38205.6|38245.6|38205.6|3
1740421660000|2025-02-24 18:27:40|38250.1|38210.1|38247.8|38207.8|38250.1|38210.1|38247.8|38207.8|0
1740421670000|2025-02-24 18:27:50|38231.5|38191.5|38206.5|38186.5|38231.5|38191.5|38206.5|38178.8|4
1740421680000|2025-02-24 18:28:00|38218.8|38178.8|38201.3|38181.3|38218.8|38186.5|38198.5|38178.5|10
1740421690000|2025-02-24 18:28:10|||||||||9
1740421700000|2025-02-24 18:28:20|38203.8|38183.8|38204.2|38184.2|38204.2|38184.2|38203.8|38183.8|3
1740421710000|2025-02-24 18:28:30|38202|38182|38201|38181|38203.8|38183.8|38201|38181|7
1740421720000|2025-02-24 18:28:40|38198.8|38178.8|38198.8|38178.8|38198.8|38178.8|38198.8|38178.8|0
1740421730000|2025-02-24 18:28:50|38193.8|38173.8|38198.5|38138.5|38198.5|38173.8|38188.8|38138.5|7
1740421740000|2025-02-24 18:29:00|38199|38139|38180.8|38160.8|38201.3|38160.8|38180.8|38139|9
1740421750000|2025-02-24 18:29:10|38180.6|38160.6|38171.5|38151.5|38188.3|38160.6|38171.3|38148.3|9
1740421760000|2025-02-24 18:29:20|38183.8|38143.8|38188.3|38148.3|38188.3|38155.8|38175.8|38143.5|9
1740421770000|2025-02-24 18:29:30|38176|38156|38166.3|38146.3|38183.5|38156|38166.3|38143.5|6
1740421780000|2025-02-24 18:29:40|38165.8|38145.8|38116.5|38056.5|38173.5|38145.8|38116.3|38056.5|24
1740421790000|2025-02-24 18:29:50|38118.8|38058.8|38101|38081|38126|38081|38100.8|38058.8|9
1740474900000|2025-02-25 09:15:00|38091.5|38071.5|38091.5|38071.5|38091.5|38071.5|38091.5|38071.5|0
1740474910000|2025-02-25 09:15:10|38231.9|38171.9|38178.9|38118.9|38231.9|38184.2|38176.9|38116.9|91
1740474920000|2025-02-25 09:15:20|38174.2|38114.2|38189.2|38129.2|38189.2|38129.2|38161.4|38104.2|21
1740474930000|2025-02-25 09:15:30|38191.4|38131.4|38193.6|38133.6|38193.6|38148.6|38188.1|38131.4|5
1740474940000|2025-02-25 09:15:40|38186.4|38126.4|38181.1|38121.1|38186.4|38134.2|38174.2|38121.1|2
1740474950000|2025-02-25 09:15:50|38183.6|38123.6|38186.1|38126.1|38186.1|38126.1|38183.6|38123.6|1
1740474960000|2025-02-25 09:16:00|38183.9|38123.9|38100.9|38040.9|38183.9|38133.6|38100.9|38040.9|27
1740474970000|2025-02-25 09:16:10|38098.4|38038.4|38070.9|38010.9|38098.4|38043.9|38068.9|38008.9|14
1740474980000|2025-02-25 09:16:20|38071.1|38011.1|38088.1|38028.1|38088.1|38028.6|38046.4|38001.6|7
1740474990000|2025-02-25 09:16:30|38090.3|38030.3|38030.3|38010.3|38090.3|38030.3|38030.3|38010.3|5
1740475000000|2025-02-25 09:16:40|38024.4|37984.4|38018.4|37978.4|38025.9|37988.4|38008.4|37965.9|42
1740475010000|2025-02-25 09:16:50|38026.1|37966.1|38003.1|37983.1|38026.1|37983.1|38003.1|37966.1|4
1740475020000|2025-02-25 09:17:00|38015.9|37975.9|38003.4|37963.4|38015.9|37975.9|38003.4|37951.1|17
1740475030000|2025-02-25 09:17:10|38003.3|37963.3|38011.1|37951.1|38011.1|37963.3|38003.3|37951.1|1
1740475040000|2025-02-25 09:17:20|38003.3|37963.3|38003.1|37963.1|38003.3|37963.3|38003.1|37963.1|1
1740475050000|2025-02-25 09:17:30|38019.8|37959.8|38017.3|37977.3|38020.1|37977.6|38015.1|37959.8|2
1740475060000|2025-02-25 09:17:40|38015.1|37975.1|38008.6|37968.6|38015.1|37982.6|37997.8|37965.8|3
1740475070000|2025-02-25 09:17:50|38004.1|37964.1|38003.3|37963.3|38004.1|37964.1|38003.3|37963.3|5
1740475080000|2025-02-25 09:18:00|38000.8|37960.8|37995.8|37975.8|38003.3|37978.3|37995.8|37960.8|1
1740475090000|2025-02-25 09:18:10|37988.3|37968.3|37998.1|37958.1|37998.1|37968.3|37988.3|37955.8|5
1740475100000|2025-02-25 09:18:20|37998.3|37958.3|38003.3|37963.3|38005.8|37972.8|37992.8|37958.3|2
1740475110000|2025-02-25 09:18:30|37998.6|37958.6|38003.6|37963.6|38003.6|37963.6|37998.6|37958.6|2
1740475120000|2025-02-25 09:18:40|38018.1|37958.1|38018.6|37958.6|38018.6|37958.6|38018.1|37958.1|0
1740475130000|2025-02-25 09:18:50|38025.3|37965.3|38018.3|37958.3|38025.3|37973.1|38013.1|37958.3|7
1740475140000|2025-02-25 09:19:00|38010.8|37950.8|38010.6|37950.6|38010.8|37950.8|38010.6|37950.6|2
1740475150000|2025-02-25 09:19:10|38010.3|37950.3|37995.3|37955.3|38010.3|37960.3|37995.3|37950.3|4
1740475160000|2025-02-25 09:19:20|||||||||10
1740475170000|2025-02-25 09:19:30|37987.8|37967.8|37987.8|37967.8|37987.8|37967.8|37987.8|37967.8|2
1740475180000|2025-02-25 09:19:40|37992.8|37972.8|38005.3|37965.3|38005.3|37972.8|37992.8|37965|1
1740475200000|2025-02-25 09:20:00|37992.8|37972.8|37982.8|37962.8|37992.8|37972.8|37982.8|37962.8|7
1740475210000|2025-02-25 09:20:10|37990.6|37950.6|37990.6|37950.6|37990.6|37950.6|37990.6|37950.6|2
1740475220000|2025-02-25 09:20:20|37982.8|37962.8|38000.6|37960.6|38000.6|37962.8|37982.5|37950.3|2
1740475230000|2025-02-25 09:20:30|38000.3|37960.3|38005|37965|38005|37965|38000.3|37960.3|2
1740475240000|2025-02-25 09:20:40|38007.5|37967.5|38005|37965|38007.5|37970|37990|37965|3
1740475250000|2025-02-25 09:20:50|37992.5|37972.5|38005|37965|38005|37972.5|37992.5|37962.5|4
1740475260000|2025-02-25 09:21:00|38019.5|37959.5|37997.8|37977.8|38021.7|37980.3|37997.8|37959.5|6
1740475270000|2025-02-25 09:21:10|38010.3|37970.3|38010.3|37970.3|38010.3|37970.3|38010.3|37970.3|0
1740475280000|2025-02-25 09:21:20|38007.8|37967.8|38010.3|37970.3|38010.3|37970.3|38007.8|37967.8|3
1740475290000|2025-02-25 09:21:30|38012.5|37972.5|38009.8|37989.8|38012.8|37989.8|38009.8|37972.5|6
1740475300000|2025-02-25 09:21:40|38012.3|37992.3|38012.5|37992.5|38012.5|37992.5|38012.3|37992.3|5
1740475310000|2025-02-25 09:21:50|38014.5|37994.5|38014.8|37994.8|38014.8|37994.8|38014.5|37994.5|0
1740475320000|2025-02-25 09:22:00|||||||||1
1740475330000|2025-02-25 09:22:10|38014.7|37994.7|38014.7|37994.7|38014.7|37994.7|38014.7|37994.7|4
1740475340000|2025-02-25 09:22:20|38012.5|37992.5|38012.2|37992.2|38012.5|37992.5|38012.2|37992.2|2
1740475370000|2025-02-25 09:22:50|38000.3|37980.3|38000.3|37980.3|38000.3|37980.3|38000.3|37980.3|1
1740475380000|2025-02-25 09:23:00|37998.7|37978.7|38004|37964|38004|37978.7|37996.2|37964|2
1740475390000|2025-02-25 09:23:10|38019.5|37959.5|38019.7|37959.7|38019.7|37959.7|38019.5|37959.5|1
1740475400000|2025-02-25 09:23:20|38014.2|37974.2|38019.7|37959.7|38019.7|37974.2|38014.2|37959.7|4
1740475410000|2025-02-25 09:23:30|38019.2|37959.2|38020|37960|38020|37960|38019.2|37959.2|0
1740475420000|2025-02-25 09:23:40|||||||||2
1740475430000|2025-02-25 09:23:50|38022.2|37962.2|38017.2|37997.2|38023.3|37997.2|38017.2|37962.2|5
1740475440000|2025-02-25 09:24:00|38029.7|37989.7|38047.5|38007.5|38047.5|38007.5|38029.7|37989.7|8
1740475450000|2025-02-25 09:24:10|38044.5|38024.5|38055.9|38035.9|38055.9|38035.9|38044.5|38024.5|1
1740475460000|2025-02-25 09:24:20|38063.4|38043.4|38071.2|38031.2|38086.4|38043.4|38063.4|38018.9|12
1740475480000|2025-02-25 09:24:40|38084.2|38024.2|38078.9|38038.9|38086.4|38038.9|38078.9|38024.2|2
1740475490000|2025-02-25 09:24:50|38059.5|38039.5|38045.5|38005.5|38067|38039.5|38045.5|38000.2|14
1740475500000|2025-02-25 09:25:00|38043.3|38003.3|38045.8|38005.8|38045.8|38005.8|38043.3|38003.3|0
1740475520000|2025-02-25 09:25:20|38052.5|38012.5|38052.5|38012.5|38052.5|38012.5|38052.5|38012.5|4
1740475530000|2025-02-25 09:25:30|38050.2|38010.2|38045.2|38005.2|38050.2|38010.2|38045.2|38005.2|0
1740475540000|2025-02-25 09:25:40|||||||||2
1740475550000|2025-02-25 09:25:50|38042.7|38002.7|38040|38000|38045.2|38005.2|38040|38000|1
1740475560000|2025-02-25 09:26:00|38037.7|37997.7|38056.4|37996.4|38056.4|37997.7|38037.5|37996.4|3
1740475620000|2025-02-25 09:27:00|38056.9|37996.9|38061.7|38001.7|38061.7|38001.7|38056.9|37996.9|0
1740475630000|2025-02-25 09:27:10|38052.5|38012.5|38060|38000|38060|38012.5|38052.2|38000|1
1740475650000|2025-02-25 09:27:30|38056.7|38016.7|38042.7|38022.7|38056.7|38022.7|38042.7|38016.7|1
1740475680000|2025-02-25 09:28:00|38054.9|38014.9|38037.4|38017.4|38054.9|38017.4|38037.4|38009.7|0
1740475690000|2025-02-25 09:28:10|38049.7|38009.7|38047.2|38027.2|38052.7|38027.2|38047.2|38009.7|3
1740475700000|2025-02-25 09:28:20|38049.9|38029.9|38060.5|38040.5|38060.5|38040.5|38049.9|38029.9|7
1740475720000|2025-02-25 09:28:40|38064.9|38044.9|38079.9|38059.9|38079.9|38059.9|38064.9|38044.9|1
1740475730000|2025-02-25 09:28:50|38084.9|38064.9|38140.3|38100.3|38140.3|38100.3|38084.9|38064.9|18
1740475740000|2025-02-25 09:29:00|38140.6|38100.6|38134.7|38094.7|38144.7|38104.7|38128|38081.2|9
1740475750000|2025-02-25 09:29:10|38126.9|38106.9|38144.7|38104.7|38144.7|38107.2|38126.9|38103.9|2
1740475760000|2025-02-25 09:29:20|38149.1|38109.1|38141.9|38121.9|38149.1|38121.9|38141.9|38109.1|0
1740475770000|2025-02-25 09:29:30|38144.7|38124.7|38144.7|38124.7|38144.7|38124.7|38144.7|38124.7|1
1740475780000|2025-02-25 09:29:40|38164.1|38124.1|38164.9|38124.9|38169.9|38129.9|38164.1|38124.1|2
1740475790000|2025-02-25 09:29:50|38179.4|38119.4|38189.9|38149.9|38189.9|38149.9|38179.4|38119.4|2
1740475800000|2025-02-25 09:30:00|38190.2|38150.2|38202.4|38162.4|38214.7|38162.4|38190.2|38144.7|3
1740475810000|2025-02-25 09:30:10|38202.7|38162.7|38202.7|38162.7|38202.7|38162.7|38202.7|38162.7|0
1740475820000|2025-02-25 09:30:20|38200.2|38160.2|38200.2|38160.2|38200.2|38160.2|38200.2|38160.2|1
1740475830000|2025-02-25 09:30:30|38192.4|38172.4|38249.7|38209.7|38261|38213.2|38192.4|38172.4|56
1740475840000|2025-02-25 09:30:40|38237.4|38217.4|38237.4|38217.4|38237.4|38217.4|38237.4|38217.4|0
1740475850000|2025-02-25 09:30:50|38237.2|38217.2|38269.9|38229.9|38269.9|38229.9|38237.2|38208.6|5
1740475860000|2025-02-25 09:31:00|38258.5|38218.5|38255.4|38235.4|38260.7|38235.4|38255.4|38218.5|4
1740475870000|2025-02-25 09:31:10|38257.4|38237.4|38260.2|38220.2|38260.2|38237.4|38254.7|38220.2|3
1740475880000|2025-02-25 09:31:20|38257.7|38217.7|38256.9|38216.9|38257.7|38217.7|38256.9|38216.9|1
1740475890000|2025-02-25 09:31:30|38260.2|38200.2|38249.4|38189.4|38260.2|38202.1|38242.1|38189.4|0
1740475910000|2025-02-25 09:31:50|38243.9|38203.9|38243.9|38203.9|38243.9|38203.9|38243.9|38203.9|3
1740475930000|2025-02-25 09:32:10|38258.3|38198.3|38258.3|38198.3|38258.3|38198.3|38258.3|38198.3|0
1740475940000|2025-02-25 09:32:20|38259.1|38199.1|38259.6|38199.6|38259.6|38199.6|38259.1|38199.1|1
1740475950000|2025-02-25 09:32:30|38247.4|38207.4|38247.4|38207.4|38247.4|38207.4|38247.4|38207.4|0
1740475960000|2025-02-25 09:32:40|38237.1|38197.1|38234.4|38194.4|38237.1|38197.1|38232.4|38192.4|0
1740475970000|2025-02-25 09:32:50|38232.1|38192.1|38231.9|38191.9|38232.1|38192.1|38231.9|38191.9|0
1740475980000|2025-02-25 09:33:00|38212.7|38192.7|38244.4|38184.4|38244.4|38192.7|38212.7|38180.2|4
1740476000000|2025-02-25 09:33:20|38241.1|38201.1|38244.4|38204.4|38244.4|38204.4|38241.1|38201.1|0
1740476010000|2025-02-25 09:33:30|38236.6|38216.6|38236.6|38216.6|38236.6|38216.6|38236.6|38216.6|0
1740476020000|2025-02-25 09:33:40|38237.7|38217.7|38247.4|38227.4|38247.4|38227.4|38237.7|38217.7|3
1740476030000|2025-02-25 09:33:50|38251.9|38231.9|38253.7|38233.7|38253.7|38233.7|38251.9|38231.9|0
1740476050000|2025-02-25 09:34:10|38258.4|38238.4|38284.9|38264.9|38284.9|38264.9|38258.4|38238.4|6
1740476060000|2025-02-25 09:34:20|||||||||2
1740476080000|2025-02-25 09:34:40|38294.6|38274.6|38294.6|38274.6|38294.6|38274.6|38294.6|38274.6|1
1740476090000|2025-02-25 09:34:50|38292.4|38272.4|38292.4|38272.4|38292.4|38272.4|38292.4|38272.4|0
1740476100000|2025-02-25 09:35:00|38282.6|38262.6|38275.4|38235.4|38282.6|38262.6|38275.4|38235.4|2
1740476110000|2025-02-25 09:35:10|38289.9|38229.9|38290.1|38230.1|38290.1|38230.1|38289.9|38229.9|0
1740476120000|2025-02-25 09:35:20|38295.1|38235.1|38290.7|38250.7|38295.1|38250.7|38290.7|38235.1|2
1740476140000|2025-02-25 09:35:40|38314.1|38254.1|38314.1|38254.1|38314.1|38254.1|38314.1|38254.1|0
1740476150000|2025-02-25 09:35:50|38315.1|38255.1|38313.8|38253.8|38315.1|38255.1|38313.8|38253.8|8
1740476160000|2025-02-25 09:36:00|38314.3|38254.3|38307.4|38267.4|38321.6|38272.1|38307.4|38254.3|3
1740476170000|2025-02-25 09:36:10|38307.1|38267.1|38307.1|38267.1|38307.1|38267.1|38307.1|38267.1|0
1740476190000|2025-02-25 09:36:30|38312.1|38272.1|38312.1|38272.1|38312.1|38272.1|38312.1|38272.1|1
1740476230000|2025-02-25 09:37:10|38309.9|38269.9|38310.1|38270.1|38310.1|38270.1|38309.6|38269.6|0
1740476240000|2025-02-25 09:37:20|38309.9|38269.9|38312.4|38272.4|38312.4|38272.4|38307.4|38267.4|6
1740476250000|2025-02-25 09:37:30|38312.3|38272.3|38312.1|38272.1|38312.3|38272.3|38312.1|38272.1|0
1740476270000|2025-02-25 09:37:50|38314.8|38274.8|38319.3|38299.3|38319.3|38299.3|38313.8|38274.8|18
1740476280000|2025-02-25 09:38:00|38320.9|38300.9|38347.1|38307.1|38347.1|38307.1|38320.9|38300.9|1
1740476290000|2025-02-25 09:38:10|38349.3|38309.3|38349.3|38309.3|38349.3|38309.3|38349.3|38309.3|0
1740476300000|2025-02-25 09:38:20|38349.6|38309.6|38349.6|38309.6|38349.6|38309.6|38349.6|38309.6|0
1740476310000|2025-02-25 09:38:30|38347.1|38327.1|38368.5|38328.5|38368.5|38328.5|38347.1|38327.1|2
1740476320000|2025-02-25 09:38:40|38355.1|38315.1|38369.3|38309.3|38369.3|38315.1|38355.1|38309.3|1
1740476330000|2025-02-25 09:38:50|38370.1|38310.1|38376.8|38336.8|38389|38336.8|38370.1|38310.1|2
1740476340000|2025-02-25 09:39:00|38381.5|38341.5|38381.5|38341.5|38381.5|38341.5|38381.5|38341.5|1
1740476350000|2025-02-25 09:39:10|38384.8|38324.8|38379.8|38319.8|38384.8|38332.3|38372.3|38319.8|2
1740476360000|2025-02-25 09:39:20|38382.1|38322.1|38384.3|38324.3|38384.3|38324.3|38382.1|38322.1|1
1740476370000|2025-02-25 09:39:30|38376.5|38336.5|38377.1|38337.1|38377.1|38337.1|38376.5|38336.5|0
1740476390000|2025-02-25 09:39:50|38377.3|38337.3|38379.8|38339.8|38379.8|38339.8|38377.3|38337.3|8
1740476400000|2025-02-25 09:40:00|38382.1|38342.1|38382.1|38342.1|38382.1|38342.1|38382.1|38342.1|0
1740476410000|2025-02-25 09:40:10|38377.3|38357.3|38377.3|38357.3|38377.3|38357.3|38377.3|38357.3|2
1740476420000|2025-02-25 09:40:20|38384.3|38364.3|38391.1|38331.1|38391.1|38364.6|38384.3|38331.1|22
1740476430000|2025-02-25 09:40:30|38389.8|38329.8|38371.3|38311.3|38389.8|38342.6|38362.6|38311.3|4
1740476440000|2025-02-25 09:40:40|38354.6|38314.6|38344.6|38304.6|38374.3|38327.6|38344.6|38299.3|7
1740476450000|2025-02-25 09:40:50|38337.1|38317.1|38334.6|38314.6|38337.1|38317.1|38334.6|38314.6|0
1740476460000|2025-02-25 09:41:00|38334.5|38314.5|38334.5|38314.5|38334.5|38314.5|38334.5|38314.5|0
1740476480000|2025-02-25 09:41:20|||||||||1
1740476490000|2025-02-25 09:41:30|38337.3|38317.3|38382|38342|38382|38342|38337.3|38317.3|5
1740476500000|2025-02-25 09:41:40|38387|38347|38377|38357|38389.5|38357|38377|38347|1
1740476510000|2025-02-25 09:41:50|||||||||7
1740476520000|2025-02-25 09:42:00|38381.5|38361.5|38377.3|38357.3|38381.5|38361.5|38377.3|38357.3|2
1740476530000|2025-02-25 09:42:10|38377|38357|38377|38357|38377|38357|38377|38357|0
1740476550000|2025-02-25 09:42:30|38384.8|38344.8|38384.8|38344.8|38384.8|38344.8|38384.8|38344.8|0
1740476560000|2025-02-25 09:42:40|38382.3|38342.3|38379.5|38339.5|38382.3|38342.3|38379.5|38339.5|0
1740476580000|2025-02-25 09:43:00|38381.8|38341.8|38382|38342|38382|38342|38381.8|38341.8|0
1740476590000|2025-02-25 09:43:10|38379.8|38339.8|38377|38337|38379.8|38339.8|38377|38337|0
1740476600000|2025-02-25 09:43:20|38379.3|38339.3|38379.5|38339.5|38381.8|38341.8|38377|38337|1
1740476610000|2025-02-25 09:43:30|38379.3|38339.3|38379.3|38339.3|38379.3|38339.3|38379.3|38339.3|0
1740476660000|2025-02-25 09:44:20|38374.3|38334.3|38366.8|38346.8|38374.3|38346.8|38366.8|38334.3|2
1740476670000|2025-02-25 09:44:30|38366.7|38346.7|38366.7|38346.7|38366.7|38346.7|38366.7|38346.7|0
1740476680000|2025-02-25 09:44:40|38379|38339|38393.6|38373.6|38393.6|38373.6|38377|38339|20
1740476690000|2025-02-25 09:44:50|38429.2|38369.2|38432.3|38372.3|38432.3|38372.3|38429.2|38369.2|2
1740476700000|2025-02-25 09:45:00|38431.7|38371.7|38412|38372|38434|38377|38412|38371.7|0
1740476720000|2025-02-25 09:45:20|38431.5|38371.5|38412.8|38372.8|38434.5|38382|38412.8|38365.3|3
1740476730000|2025-02-25 09:45:30|38412.5|38372.5|38407|38367|38419.8|38374.8|38407|38359.8|1
1740476740000|2025-02-25 09:45:40|38402|38362|38399|38339|38402|38362|38399|38339|4
1740476750000|2025-02-25 09:45:50|38386.7|38346.7|38386.7|38346.7|38386.7|38346.7|38386.7|38346.7|0
1740476770000|2025-02-25 09:46:10|38391.2|38351.2|38421.5|38361.5|38421.5|38367|38386.7|38351.2|0
1740476780000|2025-02-25 09:46:20|38422.5|38362.5|38434|38374|38434|38379.5|38417.3|38362.5|14
1740476790000|2025-02-25 09:46:30|38439.2|38379.2|38469.2|38409.2|38469.2|38416.5|38431.5|38379.2|5
1740476800000|2025-02-25 09:46:40|38461.5|38421.5|38484.5|38424.5|38484.5|38431.7|38461.5|38421.5|2
1740476810000|2025-02-25 09:46:50|38471.2|38451.2|38472|38452|38472|38452|38471.2|38451.2|3
1740476820000|2025-02-25 09:47:00|38484.2|38444.2|38477|38457|38484.2|38457|38472|38444.2|6
1740476830000|2025-02-25 09:47:10||38437||38437||38437||38437|8
1740476840000|2025-02-25 09:47:20|38484.7|38424.7|38474.2|38414.2|38484.7|38424.7|38474.2|38414.2|0
1740476850000|2025-02-25 09:47:30|38466.5|38426.5|38443|38423|38466.7|38426.7|38443|38403|6
1740476860000|2025-02-25 09:47:40|38452.2|38432.2|38452.2|38432.2|38452.2|38432.2|38452.2|38432.2|9
1740476870000|2025-02-25 09:47:50|38462.2|38422.2|38462.2|38422.2|38462.2|38422.2|38462.2|38422.2|0
1740476880000|2025-02-25 09:48:00|38466.7|38426.7|38461.7|38421.7|38466.7|38426.7|38461.7|38421.7|2
1740476890000|2025-02-25 09:48:10|38463.9|38423.9|38444.7|38424.7|38464.2|38424.7|38444.7|38419.2|6
1740476900000|2025-02-25 09:48:20|38442.5|38422.5|38442|38402|38442.5|38422.5|38442|38402|0
1740476910000|2025-02-25 09:48:30|38441.7|38401.7|38432.5|38392.5|38447|38401.7|38432.5|38384.5|1
1740476920000|2025-02-25 09:48:40|38432|38392|38444.2|38384.2|38444.2|38392|38432|38384.2|0
1740476930000|2025-02-25 09:48:50|38432|38392|38432|38392|38432|38392|38432|38392|0
1740476940000|2025-02-25 09:49:00|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|38431.7|38391.7|1
1740476950000|2025-02-25 09:49:10|38429.5|38389.5|38429.5|38389.5|38429.5|38389.5|38429.5|38389.5|0
1740476970000|2025-02-25 09:49:30|38417|38397|38417|38397|38417|38397|38417|38397|1
1740476980000|2025-02-25 09:49:40|38424.2|38384.2|38424.2|38384.2|38424.2|38384.2|38424.2|38384.2|2
1740476990000|2025-02-25 09:49:50|38419.2|38379.2|38414.2|38374.2|38419.2|38379.5|38399.5|38374.2|4
1740477000000|2025-02-25 09:50:00|38407|38387|38413.7|38393.7|38413.7|38393.7|38407|38387|13
1740477010000|2025-02-25 09:50:10|38415.9|38395.9|38425.9|38405.9|38425.9|38405.9|38415.9|38395.9|7
1740477030000|2025-02-25 09:50:30|38433.7|38393.7|38434.7|38394.7|38434.7|38394.7|38433.7|38393.7|1
1740477040000|2025-02-25 09:50:40|38421.3|38381.3|38419.4|38379.4|38421.3|38381.3|38419.4|38379.4|1
1740477050000|2025-02-25 09:50:50|38414.4|38374.4|38401.7|38381.7|38414.4|38381.7|38401.7|38373.9|3
1740477060000|2025-02-25 09:51:00|38399.4|38359.4|38401.7|38361.7|38401.7|38361.7|38399.4|38359.4|0
1740477100000|2025-02-25 09:51:40|38401.9|38361.9|38402.2|38362.2|38402.2|38362.2|38401.9|38361.9|1
1740477120000|2025-02-25 09:52:00|38404.4|38364.4|38405|38365|38405|38365|38404.4|38364.4|3
1740477130000|2025-02-25 09:52:10|38405.2|38365.2|38405.2|38365.2|38405.2|38365.2|38405.2|38365.2|0
1740477140000|2025-02-25 09:52:20|38405|38365|38392.7|38372.7|38405|38372.7|38392.7|38365|1
1740477150000|2025-02-25 09:52:30|38392.2|38372.2|38399.4|38359.4|38399.4|38372.2|38392.2|38359.4|1
1740477160000|2025-02-25 09:52:40|38401.7|38361.7|38401.7|38361.7|38401.7|38361.7|38401.7|38361.7|0
1740477170000|2025-02-25 09:52:50|38408.9|38348.9|38395.2|38335.2|38408.9|38348.9|38395.2|38335.2|4
1740477180000|2025-02-25 09:53:00|38394.7|38334.7|38381.9|38341.9|38394.7|38342.4|38381.9|38334.7|0
1740477190000|2025-02-25 09:53:10|38389.7|38329.7|38389.7|38329.7|38389.7|38329.7|38389.7|38329.7|0
1740477200000|2025-02-25 09:53:20|38381.9|38341.9|38381.9|38341.9|38381.9|38341.9|38381.9|38341.9|3
1740477230000|2025-02-25 09:53:50|38401.9|38344.9|38402.7|38342.7|38404.9|38344.9|38401.9|38342.7|10
1740477240000|2025-02-25 09:54:00|38404.9|38344.9|38404.9|38344.9|38404.9|38344.9|38404.9|38344.9|0
1740477250000|2025-02-25 09:54:10|38402.7|38342.7|38412.2|38352.2|38412.2|38352.2|38402.7|38342.7|1
1740477260000|2025-02-25 09:54:20|38411.9|38351.9|38411.9|38351.9|38411.9|38351.9|38411.9|38351.9|0
1740477270000|2025-02-25 09:54:30|38407.2|38347.2|38407.2|38347.2|38407.2|38347.2|38407.2|38347.2|0
1740477310000|2025-02-25 09:55:10|38404.7|38344.7|38399.7|38339.7|38404.7|38344.7|38399.7|38339.7|0
1740477320000|2025-02-25 09:55:20|38399.4|38339.4|38396.6|38336.6|38399.4|38339.4|38396.6|38336.6|11
1740477330000|2025-02-25 09:55:30|38392.2|38332.2|38392.2|38332.2|38392.2|38332.2|38392.2|38332.2|2
1740477340000|2025-02-25 09:55:40|38378.5|38318.5|38374.4|38314.4|38378.5|38318.5|38372.2|38312.2|0
1740477370000|2025-02-25 09:56:10|38379.4|38319.4|38379.4|38319.4|38379.4|38319.4|38379.4|38319.4|1
1740477380000|2025-02-25 09:56:20|38386.1|38326.1|38386.4|38326.4|38386.4|38326.4|38386.1|38326.1|0
1740477400000|2025-02-25 09:56:40|38398.2|38378.2|38455.4|38395.4|38455.4|38395.4|38398.2|38378.2|15
1740477410000|2025-02-25 09:56:50|38457.7|38397.7|38459.1|38399.1|38461.6|38401.6|38457.7|38397.7|2
1740477420000|2025-02-25 09:57:00|38446.6|38406.6|38459.1|38399.1|38459.1|38406.6|38446.6|38389.4|0
1740477430000|2025-02-25 09:57:10|38459.4|38399.4|38451.9|38411.9|38459.4|38411.9|38451.9|38399.4|0
1740477450000|2025-02-25 09:57:30|38454.4|38394.4|38451.9|38391.9|38454.4|38394.4|38451.9|38391.9|23
1740477490000|2025-02-25 09:58:10|38445.2|38385.2|38444.4|38384.4|38445.2|38385.2|38444.4|38384.4|0
1740477500000|2025-02-25 09:58:20|38441.3|38381.3|38425.8|38405.8|38441.3|38405.8|38425.8|38376.9|2
1740477510000|2025-02-25 09:58:30|38426.9|38406.9|38429.4|38409.4|38429.4|38409.4|38426.9|38406.9|0
1740477520000|2025-02-25 09:58:40|38431.6|38411.6|38441.9|38421.9|38441.9|38421.9|38431.6|38411.6|6
1740477530000|2025-02-25 09:58:50|38479.1|38439.1|38479.1|38439.1|38479.1|38439.1|38479.1|38439.1|1
1740477540000|2025-02-25 09:59:00|38471.6|38451.6|38471.6|38451.6|38471.6|38451.6|38471.6|38451.6|0
1740477560000|2025-02-25 09:59:20|38483.8|38443.8|38484.4|38444.4|38484.4|38444.4|38483.8|38443.8|11
1740477580000|2025-02-25 09:59:40|38484.3|38444.3|38484.3|38444.3|38484.3|38444.3|38484.3|38444.3|0
1740477590000|2025-02-25 09:59:50|38484.6|38424.6|38481.8|38421.8|38484.6|38424.6|38481.8|38421.8|6
1740477600000|2025-02-25 10:00:00|38488.8|38428.8|38491.1|38431.1|38491.1|38431.1|38488.8|38428.8|2
1740477610000|2025-02-25 10:00:10|38488.8|38428.8|38488.8|38428.8|38491.1|38431.1|38488.8|38428.8|0
1740477640000|2025-02-25 10:00:40|38486.6|38446.6|38486.6|38446.6|38486.6|38446.6|38486.6|38446.6|6
1740477650000|2025-02-25 10:00:50|||||||||1
1740477660000|2025-02-25 10:01:00|38488.8|38448.8|38489.3|38449.3|38489.3|38461.6|38476.8|38448.8|6
1740477670000|2025-02-25 10:01:10|38477.1|38457.1|38481.8|38461.8|38489.6|38461.8|38477.1|38449.1|13
1740477680000|2025-02-25 10:01:20|38484.3|38464.3|38484.3|38464.3|38484.3|38464.3|38484.3|38464.3|0
1740477710000|2025-02-25 10:01:50|38486.8|38466.8|38484.3|38464.3|38486.8|38466.8|38484.3|38464.3|3
1740477720000|2025-02-25 10:02:00|38481.8|38461.8|38481.8|38461.8|38481.8|38461.8|38481.8|38461.8|2
1740477730000|2025-02-25 10:02:10|38485.1|38445.1|38484.8|38444.8|38485.1|38445.1|38484.8|38444.8|2
1740477740000|2025-02-25 10:02:20|38482.6|38442.6|38484.6|38444.6|38484.8|38444.8|38482.6|38442.6|0
1740477750000|2025-02-25 10:02:30|38484.8|38444.8|38477.1|38457.1|38484.8|38457.1|38477.1|38444.8|1
1740477770000|2025-02-25 10:02:50|38476.3|38456.3|38479.6|38439.6|38479.6|38456.3|38474.1|38439.6|0
1740477780000|2025-02-25 10:03:00|38477.3|38437.3|38476.8|38436.8|38477.3|38437.3|38476.8|38436.8|0
1740477790000|2025-02-25 10:03:10|38467.9|38427.9|38451.8|38431.8|38467.9|38431.8|38451.8|38424.3|1
1740477800000|2025-02-25 10:03:20|38459.6|38419.6|38459.3|38419.3|38459.6|38419.6|38459.3|38419.3|0
1740477880000|2025-02-25 10:04:40|38456.8|38416.8|38456.8|38416.8|38456.8|38416.8|38456.8|38416.8|0
1740477900000|2025-02-25 10:05:00|38452.3|38412.3|38449.6|38409.6|38452.3|38412.3|38449.6|38409.6|0
1740477930000|2025-02-25 10:05:30|38449.3|38409.3|38447.1|38407.1|38449.3|38409.3|38447.1|38407.1|1
1740477940000|2025-02-25 10:05:40|38444.3|38404.3|38444.3|38404.3|38444.3|38404.3|38444.3|38404.3|0
1740477950000|2025-02-25 10:05:50|38439.5|38399.5|38427.3|38407.3|38439.5|38407.3|38427.3|38399.5|13
1740477960000|2025-02-25 10:06:00|38434|38414|38434.3|38414.3|38434.3|38414.3|38434|38414|2
1740478010000|2025-02-25 10:06:50|38431.8|38411.8|38431.8|38411.8|38431.8|38411.8|38431.8|38411.8|1
1740478030000|2025-02-25 10:07:10|38425.1|38405.1|38429.5|38369.5|38429.5|38405.1|38421.8|38369.5|1
1740478040000|2025-02-25 10:07:20|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|38421.8|38381.8|0
1740478050000|2025-02-25 10:07:30|38429.5|38369.5|38421.8|38381.8|38429.5|38381.8|38421.8|38369.5|0
1740478060000|2025-02-25 10:07:40|38429.5|38369.5|38416.8|38376.8|38429.5|38377.3|38416.8|38369.5|0
1740478070000|2025-02-25 10:07:50|38419|38379|38419.5|38379.5|38419.5|38379.5|38419|38379|1
1740478090000|2025-02-25 10:08:10|||||||||1
1740478100000|2025-02-25 10:08:20|38420|38380|38416.8|38396.8|38420|38396.8|38416.8|38380|4
1740478120000|2025-02-25 10:08:40|38429.5|38389.5|38436.8|38416.8|38449.5|38424|38429.5|38389.5|7
1740478130000|2025-02-25 10:08:50|38427|38407|38434.3|38394.3|38434.3|38407|38427|38394.3|1
1740478140000|2025-02-25 10:09:00|38432|38392|38432|38412|38452.3|38412.3|38422|38389.8|10
1740478150000|2025-02-25 10:09:10|38439.2|38399.2|38424.5|38404.5|38439.2|38404.5|38424.5|38399|2
1740478160000|2025-02-25 10:09:20|38404.1|38384.1|38397.3|38377.3|38404.1|38384.1|38397.3|38377.3|7
1740478170000|2025-02-25 10:09:30|38397|38377|38397|38377|38397|38377|38397|38377|6
1740478180000|2025-02-25 10:09:40|38399.2|38379.2|38399.2|38379.2|38399.2|38379.2|38399.2|38379.2|0
1740478190000|2025-02-25 10:09:50|38406.5|38386.5|38437.3|38397.3|38438.7|38397.3|38406.5|38378.7|4
1740478200000|2025-02-25 10:10:00|38444|38404|38457|38417|38459|38417|38444|38399|1
1740478210000|2025-02-25 10:10:10|38451.5|38431.5|38466.5|38426.5|38466.5|38431.7|38451.5|38426.2|9
1740478220000|2025-02-25 10:10:20|38469.2|38429.2|38469.5|38429.5|38469.5|38429.5|38467|38427|1
1740478230000|2025-02-25 10:10:30|38457.3|38437.3|38457.3|38437.3|38457.3|38437.3|38457.3|38437.3|0
1740478260000|2025-02-25 10:11:00|38452.8|38432.8|38412.5|38372.5|38458|38432.8|38412.5|38369.8|3
1740478270000|2025-02-25 10:11:10|38412.3|38372.3|38397.8|38377.8|38412.3|38377.8|38397.8|38370|5
1740478280000|2025-02-25 10:11:20|38397.5|38377.5|38313.3|38293.3|38397.5|38377.5|38313.3|38293.3|15
1740478290000|2025-02-25 10:11:30|38313|38293|38315|38275|38317.5|38293|38303.3|38271.1|7
1740478310000|2025-02-25 10:11:50|38312.8|38272.8|38364.7|38304.7|38364.7|38304.7|38312.8|38265|3
1740478330000|2025-02-25 10:12:10|38369.2|38309.2|38369.5|38309.5|38369.7|38309.7|38369.2|38309.2|1
1740478390000|2025-02-25 10:13:10|38370|38310|38370.3|38310.3|38370.3|38310.3|38370|38310|0
1740478410000|2025-02-25 10:13:30|38365|38325|38365|38325|38365|38325|38365|38325|0
1740478430000|2025-02-25 10:13:50|38379.7|38319.7|38379.7|38319.7|38379.7|38319.7|38379.7|38319.7|0
1740478440000|2025-02-25 10:14:00|38379.5|38319.5|38379.5|38319.5|38379.5|38319.5|38379.5|38319.5|0
1740478450000|2025-02-25 10:14:10|38386.4|38326.4|38387|38327|38387|38327|38386.4|38326.4|1
1740478460000|2025-02-25 10:14:20|38387.2|38327.2|38382.2|38342.2|38387.2|38342.2|38382.2|38327.2|0
1740478480000|2025-02-25 10:14:40|38394.7|38334.7|38394.7|38334.7|38394.7|38334.7|38394.7|38334.7|0
1740478510000|2025-02-25 10:15:10|38382.5|38342.5|38382.2|38322.2|38389.7|38342.5|38376.7|38322.2|21
1740478520000|2025-02-25 10:15:20|||||||||5
1740478530000|2025-02-25 10:15:30|38381.9|38321.9|38381.9|38321.9|38381.9|38321.9|38381.9|38321.9|1
1740478540000|2025-02-25 10:15:40|38381.7|38321.7|38381.7|38321.7|38381.7|38321.7|38381.7|38321.7|1
1740478550000|2025-02-25 10:15:50|38367.2|38327.2|38367.2|38327.2|38367.2|38327.2|38367.2|38327.2|1
1740478570000|2025-02-25 10:16:10|38369.7|38329.7|38362.2|38342.2|38369.7|38342.2|38362.2|38329.7|1
1740478580000|2025-02-25 10:16:20|38374.4|38334.4|38372.2|38332.2|38374.7|38334.7|38372.2|38332.2|0
1740478590000|2025-02-25 10:16:30|38379.7|38319.7|38367.5|38307.5|38379.7|38319.7|38357.5|38307.5|4
1740478600000|2025-02-25 10:16:40|38371.9|38311.9|38372.2|38312.2|38372.2|38312.2|38371.9|38311.9|0
1740478610000|2025-02-25 10:16:50|38374.4|38314.4|38374.4|38314.4|38374.4|38314.4|38374.4|38314.4|0
1740478620000|2025-02-25 10:17:00|38375|38315|38371.9|38331.9|38379.4|38331.9|38371.7|38315|0
1740478630000|2025-02-25 10:17:10|38376.4|38336.4|38405|38345|38405|38345|38376.4|38336.4|18
1740478640000|2025-02-25 10:17:20|38418.6|38358.6|38419.7|38359.7|38419.7|38359.7|38418.6|38358.6|0
1740478650000|2025-02-25 10:17:30|38401|38361|38400.2|38340.2|38405|38361|38400.2|38340.2|1
1740478680000|2025-02-25 10:18:00|38394.9|38334.9|38392.4|38332.4|38394.9|38334.9|38392.4|38332.4|2
1740478740000|2025-02-25 10:19:00|38378|38338|38378|38338|38378|38338|38378|38338|0
1740478750000|2025-02-25 10:19:10|38375.2|38335.2|38372.7|38332.7|38375.2|38335.2|38372.7|38332.7|0
1740478760000|2025-02-25 10:19:20|38374.9|38334.9|38385.5|38325.5|38385.5|38337.7|38374.9|38325.5|7
1740478770000|2025-02-25 10:19:30|38385.2|38325.2|38384.4|38324.4|38385.2|38325.2|38384.4|38324.4|2
1740478780000|2025-02-25 10:19:40|38369.9|38329.9|38354.9|38334.9|38369.9|38334.9|38354.9|38329.9|3
1740478790000|2025-02-25 10:19:50|38350.5|38330.5|38350.2|38330.2|38350.5|38330.5|38350.2|38330.2|0
1740478800000|2025-02-25 10:20:00|38354.7|38334.7|38352.7|38332.7|38355.2|38335.2|38352.7|38332.7|0
1740478820000|2025-02-25 10:20:20|||||||||2
1740478830000|2025-02-25 10:20:30|38369.4|38329.4|38372.7|38332.7|38372.7|38332.7|38369.4|38329.4|0
1740478840000|2025-02-25 10:20:40|38372.9|38332.9|38370.4|38330.4|38372.9|38332.9|38370.4|38330.4|0
1740478850000|2025-02-25 10:20:50|38355.2|38335.2|38355.2|38335.2|38355.2|38335.2|38355.2|38335.2|0
1740478860000|2025-02-25 10:21:00|38348.5|38328.5|38347.7|38327.7|38348.5|38328.5|38347.7|38327.7|1
1740478930000|2025-02-25 10:22:10|38348.7|38308.7|38347.4|38307.4|38348.7|38308.7|38347.4|38307.4|0
1740478950000|2025-02-25 10:22:30|38345.2|38305.2|38345.2|38305.2|38345.2|38305.2|38345.2|38305.2|0
1740478970000|2025-02-25 10:22:50|38332.9|38312.9|38332.7|38312.7|38332.9|38312.9|38332.7|38312.7|0
1740478980000|2025-02-25 10:23:00|38338.2|38298.2|38335.4|38295.4|38338.2|38298.2|38335.4|38295.4|0
1740478990000|2025-02-25 10:23:10|38335.2|38295.2|38335.2|38295.2|38335.2|38295.2|38335.2|38295.2|0
1740479010000|2025-02-25 10:23:30|38332.9|38292.9|38332.9|38292.9|38332.9|38292.9|38332.9|38292.9|13
1740479020000|2025-02-25 10:23:40|38332.4|38292.4|38332.4|38292.4|38332.4|38292.4|38332.4|38292.4|0
1740479030000|2025-02-25 10:23:50|38312.9|38292.9|38286.2|38266.2|38312.9|38292.9|38286.2|38266.2|6
1740479040000|2025-02-25 10:24:00|38246.6|38206.6|38228.6|38208.6|38246.6|38211.3|38228.6|38206.6|44
1740479050000|2025-02-25 10:24:10|38225.8|38205.8|38237.8|38197.8|38238|38205.8|38225.5|38197.8|15
1740479060000|2025-02-25 10:24:20|38221.1|38201.1|38192.1|38172.1|38221.1|38201.1|38192.1|38168.8|26
1740479070000|2025-02-25 10:24:30|38189.9|38169.9|38219.1|38159.1|38219.1|38171.6|38189.4|38159.1|6
1740479090000|2025-02-25 10:24:50|38218.8|38158.8|38167.4|38147.4|38218.8|38172.1|38167.4|38142.9|12
1740479100000|2025-02-25 10:25:00|38162.4|38142.4|38142.1|38122.1|38162.4|38142.4|38142.1|38114.9|6
1740479110000|2025-02-25 10:25:10|38141.6|38121.6|38109.1|38049.1|38141.6|38121.6|38092.4|38046.9|17
1740479120000|2025-02-25 10:25:20|38096.9|38056.9|38094.6|38034.6|38109.1|38071.9|38091.9|38034.6|8
1740479130000|2025-02-25 10:25:30|38099.4|38039.4|38070.9|38030.9|38099.4|38046.9|38070.9|38030.9|14
1740479140000|2025-02-25 10:25:40|38070.4|38030.4|38060.4|38020.4|38070.4|38035.9|38055.4|38020.4|4
1740479150000|2025-02-25 10:25:50|38052.9|38032.9|38089.6|38029.6|38089.6|38032.9|38052.9|38024.1|0
1740479160000|2025-02-25 10:26:00|38090.1|38030.1|38084.9|38024.9|38099.6|38044.9|38084.9|38024.9|12
1740479170000|2025-02-25 10:26:10|38087.4|38027.4|38074.9|38034.9|38089.6|38034.9|38074.9|38027.4|2
1740479200000|2025-02-25 10:26:40|38070.4|38030.4|38093|38033|38093|38033|38069.9|38015.1|14
1740479210000|2025-02-25 10:26:50|38097.5|38037.5|38106.3|38066.3|38113.8|38066.3|38097.5|38037.5|0
1740479220000|2025-02-25 10:27:00|38113.8|38053.8|38111.6|38051.6|38116.3|38056.3|38111.6|38051.6|1
1740479230000|2025-02-25 10:27:10|38113.8|38053.8|38111.3|38051.3|38114.1|38054.1|38111.3|38051.3|0
1740479240000|2025-02-25 10:27:20|38111|38051|38106.3|38046.3|38111|38051|38104.1|38044.1|0
1740479250000|2025-02-25 10:27:30|38104.1|38044.1|38108.8|38048.8|38108.8|38048.8|38104.1|38044.1|1
1740479280000|2025-02-25 10:28:00|38101.6|38061.6|38121|38061|38138.5|38078.5|38101.6|38061|5
1740479290000|2025-02-25 10:28:10|38118.8|38058.8|38120.8|38060.8|38121|38061|38118.3|38058.3|2
1740479300000|2025-02-25 10:28:20|38123|38063|38115.8|38075.8|38123|38075.8|38115.8|38063|1
1740479310000|2025-02-25 10:28:30|38116.3|38076.3|38135.2|38095.2|38138|38095.2|38116.3|38076.3|4
1740479320000|2025-02-25 10:28:40|38148|38088|38136|38076|38148.3|38088.3|38136|38076|2
1740479330000|2025-02-25 10:28:50|38133.3|38073.3|38133.3|38073.3|38133.3|38073.3|38133.3|38073.3|25
1740479340000|2025-02-25 10:29:00|38133.5|38073.5|38123.8|38063.8|38133.5|38073.5|38123.8|38063.8|1
1740479350000|2025-02-25 10:29:10|38128.3|38068.3|38128.3|38068.3|38128.3|38068.3|38128.3|38068.3|1
1740479360000|2025-02-25 10:29:20|38133.3|38073.3|38125.5|38085.5|38133.3|38085.5|38125.5|38073.3|0
1740479370000|2025-02-25 10:29:30|38125.8|38085.8|38133.5|38073.5|38133.5|38085.8|38125.8|38073.5|0
1740479380000|2025-02-25 10:29:40|38096.8|38056.8|38130|38070|38130|38070|38096.8|38056.8|5
1740479390000|2025-02-25 10:29:50|38133|38073|38125.2|38085.2|38135.2|38085.2|38125.2|38073|0
1740479400000|2025-02-25 10:30:00|38118.8|38058.8|38112.7|38052.7|38118.8|38058.8|38112.7|38052.7|0
1740479410000|2025-02-25 10:30:10|38112.5|38052.5|38112.5|38052.5|38112.5|38052.5|38112.5|38052.5|0
1740479420000|2025-02-25 10:30:20|38115.5|38055.5|38118|38058|38118|38058|38115.5|38055.5|0
1740479440000|2025-02-25 10:30:40|38118.2|38058.2|38118.2|38058.2|38118.2|38058.2|38118.2|38058.2|0
1740479450000|2025-02-25 10:30:50|38105|38085|38143|38083|38143|38085|38105|38072.5|0
1740479460000|2025-02-25 10:31:00|38140.7|38080.7|38129|38069|38140.7|38080.7|38129|38069|0
1740479470000|2025-02-25 10:31:10|38128.2|38068.2|38147.2|38087.2|38147.2|38087.2|38128.2|38068.2|3
1740479480000|2025-02-25 10:31:20|38150.2|38090.2|38152.7|38092.7|38152.7|38092.7|38150.2|38090.2|0
1740479490000|2025-02-25 10:31:30|38155.5|38095.5|38158|38098|38158|38098|38155.5|38095.5|1
1740479500000|2025-02-25 10:31:40|38158.2|38098.2|38153.5|38093.5|38158.2|38098.2|38153.5|38093.5|1
1740479520000|2025-02-25 10:32:00|38138|38098|38143|38083|38143|38098|38138|38083|2
1740479550000|2025-02-25 10:32:30|38130.5|38090.5|38121|38081|38130.5|38096|38116|38081|12
1740479560000|2025-02-25 10:32:40|38104|38064|38104|38064|38104|38064|38104|38064|1
1740479580000|2025-02-25 10:33:00|38094.3|38054.3|38076.8|38056.8|38094.3|38056.8|38076.8|38054.3|1
1740479590000|2025-02-25 10:33:10|38076.2|38056.2|38076.2|38056.2|38076.2|38056.2|38076.2|38056.2|0
1740479600000|2025-02-25 10:33:20|38089.3|38029.3|38089.3|38029.3|38089.3|38029.3|38089.3|38029.3|1
1740479610000|2025-02-25 10:33:30|38087|38027|38094|38034|38094|38034|38087|38027|8
1740479620000|2025-02-25 10:33:40|38094.8|38034.8|38089.5|38029.5|38094.8|38034.8|38089.5|38029.5|1
1740479630000|2025-02-25 10:33:50|38082.3|38022.3|38082.3|38022.3|38082.3|38022.3|38082.3|38022.3|2
1740479640000|2025-02-25 10:34:00|38082|38022|38082|38022|38082|38022|38082|38022|0
1740479650000|2025-02-25 10:34:10|38084.5|38024.5|38084.5|38024.5|38084.5|38024.5|38084.5|38024.5|6
1740479670000|2025-02-25 10:34:30|38070.1|38030.1|38070.1|38030.1|38070.1|38030.1|38070.1|38030.1|1
1740479680000|2025-02-25 10:34:40|38043.9|38023.9|38021.5|38001.5|38043.9|38023.9|38021.5|37989|18
1740479690000|2025-02-25 10:34:50|38029.3|37989.3|38029|37989|38029.3|37989.3|38029|37989|1
1740479700000|2025-02-25 10:35:00|38021.5|38001.5|38016.8|37996.8|38021.5|38001.5|38016.8|37996.8|1
1740479710000|2025-02-25 10:35:10|||||||||9
1740479730000|2025-02-25 10:35:30|38041.5|38001.5|38061.2|38021.2|38061.2|38021.2|38041.5|38001.5|5
1740479740000|2025-02-25 10:35:40|38061.5|38021.5|38061.5|38021.5|38073.7|38021.5|38061.5|38013.7|9
1740479750000|2025-02-25 10:35:50|38056|38036|38056.5|38036.5|38056.5|38036.5|38056|38036|0
1740479760000|2025-02-25 10:36:00|38061.7|38041.7|38113.7|38073.7|38123.2|38073.7|38061.7|38041.7|3
1740479770000|2025-02-25 10:36:10|38116|38076|38118.5|38078.5|38118.5|38078.5|38113.7|38073.7|1
1740479780000|2025-02-25 10:36:20|38135.2|38075.2|38135.2|38075.2|38135.2|38075.2|38135.2|38075.2|1
1740479790000|2025-02-25 10:36:30|38141.9|38081.9|38152.4|38092.4|38152.4|38092.4|38141.9|38081.9|3
1740479800000|2025-02-25 10:36:40|38153.4|38093.4|38140.9|38100.9|38153.4|38105.7|38140.9|38093.4|4
1740479810000|2025-02-25 10:36:50|38140.7|38100.7|38143.7|38083.7|38143.7|38100.7|38140.7|38083.7|1
1740479820000|2025-02-25 10:37:00|38136.2|38076.2|38091.2|38031.2|38136.2|38081.2|38091.2|38031.2|2
1740479830000|2025-02-25 10:37:10|38080.9|38020.9|38053.7|37993.7|38080.9|38020.9|38052|37993.7|4
1740479840000|2025-02-25 10:37:20|38049.2|37989.2|38049|37989|38049.2|37989.2|38049|37989|0
1740479850000|2025-02-25 10:37:30|38044|38004|38049|37989|38049.5|38004|38044|37989|3
1740479860000|2025-02-25 10:37:40|38049.2|37989.2|38045.9|38005.9|38051.5|38005.9|38045.9|37989.2|4
1740479870000|2025-02-25 10:37:50|38046.5|38006.5|38046.5|38006.5|38046.5|38006.5|38046.5|38006.5|2
1740479880000|2025-02-25 10:38:00|38047.3|38007.3|38047.3|38007.3|38047.3|38007.3|38047.3|38007.3|0
1740479890000|2025-02-25 10:38:10|38064|38004|38064|38004|38064|38004|38064|38004|0
1740479900000|2025-02-25 10:38:20|38063.7|38003.7|38063.4|38003.4|38063.7|38003.7|38063.4|38003.4|0
1740479910000|2025-02-25 10:38:30|38063.2|38003.2|38063.2|38003.2|38063.2|38003.2|38063.2|38003.2|1
1740479920000|2025-02-25 10:38:40|||||||||1
1740479930000|2025-02-25 10:38:50|38058.7|37998.7|38058.7|37998.7|38058.7|37998.7|38058.7|37998.7|0
1740479940000|2025-02-25 10:39:00|38046.5|38006.5|38046.5|38006.5|38046.5|38006.5|38046.5|38006.5|0
1740479970000|2025-02-25 10:39:30|38046.4|38006.4|38023.7|37983.7|38046.4|38006.4|38023.7|37983.7|50
1740479980000|2025-02-25 10:39:40|38009.2|37989.2|38024.2|37984.2|38024.2|37989.2|38009.2|37984.2|4
1740479990000|2025-02-25 10:39:50|38012|37992|38029.2|37989.2|38029.2|37994.5|38012|37984.5|7
1740480000000|2025-02-25 10:40:00|38016.7|37996.7|38016.7|37996.7|38016.7|37996.7|38016.7|37996.7|4
1740480010000|2025-02-25 10:40:10|38018.9|37998.9|38014.5|37994.5|38019.2|37999.2|38014.5|37994.5|7
1740480020000|2025-02-25 10:40:20|38014.2|37994.2|37953.9|37913.9|38014.2|37994.2|37941.7|37913.9|56
1740480030000|2025-02-25 10:40:30|37954.2|37914.2|37981.7|37941.7|37981.7|37945.6|37946.4|37914.2|2
1740480040000|2025-02-25 10:40:40|37979.5|37939.5|37957|37937|37979.5|37946.7|37952|37932|20
1740480050000|2025-02-25 10:40:50|37971.7|37931.7|37969.2|37949.2|37971.7|37949.2|37966.7|37931.7|147
1740480060000|2025-02-25 10:41:00|37974.2|37934.2|37974.2|37934.2|37974.2|37934.2|37974.2|37934.2|1
1740480070000|2025-02-25 10:41:10|37959.2|37939.2|37959.2|37939.2|37959.2|37939.2|37959.2|37939.2|1
1740480080000|2025-02-25 10:41:20|37956.7|37936.7|37952.2|37932.2|37956.7|37936.7|37952.2|37932.2|23
1740480090000|2025-02-25 10:41:30|37951.7|37931.7|37940.5|37900.5|37951.7|37931.7|37902.7|37882.7|90
1740480100000|2025-02-25 10:41:40|37940.2|37900.2|37920.2|37900.2|37940.2|37902.7|37920.2|37892.7|8
1740480110000|2025-02-25 10:41:50|37917.7|37897.7|37932.7|37912.7|37940.2|37912.7|37917.7|37890|3
1740480120000|2025-02-25 10:42:00|37930.2|37910.2|37922.7|37902.7|37930.2|37910.2|37922.7|37902.7|5
1740480130000|2025-02-25 10:42:10|37925.2|37905.2|37925.2|37905.2|37925.2|37905.2|37925.2|37905.2|1
1740480140000|2025-02-25 10:42:20|37928.5|37888.5|37917.7|37877.7|37928.5|37888.5|37917.7|37877.7|5
1740480150000|2025-02-25 10:42:30|37917.5|37877.5|37932.7|37872.7|37932.7|37877.5|37917.5|37872.7|1
1740480170000|2025-02-25 10:42:50|37933.5|37873.5|37916.3|37896.3|37938.3|37896.3|37916.3|37873.5|5
1740480180000|2025-02-25 10:43:00|37915.8|37895.8|37876.3|37836.3|37915.8|37895.8|37876.3|37836.3|31
1740480190000|2025-02-25 10:43:10|37875.8|37835.8|37868.3|37848.3|37875.8|37848.3|37868.3|37835.8|0
1740480200000|2025-02-25 10:43:20|37893.9|37853.9|37895.8|37855.8|37895.8|37855.8|37893.9|37853.9|3
1740480210000|2025-02-25 10:43:30|37893.5|37853.5|37891|37851|37895.8|37855.8|37891|37851|2
1740480220000|2025-02-25 10:43:40|37878.8|37858.8|37885.8|37845.8|37885.8|37858.8|37876.3|37841.3|4
1740480230000|2025-02-25 10:43:50|37880.8|37840.8|37868.5|37848.5|37880.8|37848.5|37868.5|37840.8|4
1740480240000|2025-02-25 10:44:00|37868.3|37848.3|37848.5|37828.5|37868.3|37848.3|37846|37826|10
1740480250000|2025-02-25 10:44:10|37838.8|37818.8|37856.3|37816.3|37856.3|37818.8|37838.8|37816.3|2
1740480260000|2025-02-25 10:44:20|37858.8|37818.8|37856|37816|37858.8|37823.8|37843.8|37816|3
1740480270000|2025-02-25 10:44:30|37856.3|37816.3|37871.3|37811.3|37871.3|37818.8|37856.3|37811.3|0
1740480280000|2025-02-25 10:44:40|37871.5|37811.5|37849|37829|37876|37829|37849|37811.5|2
1740480290000|2025-02-25 10:44:50|37861.3|37821.3|37849|37829|37861.3|37829|37849|37821.3|1
1740480300000|2025-02-25 10:45:00|37848.8|37828.8|37846.3|37826.3|37848.8|37828.8|37846.3|37826.3|0
1740480310000|2025-02-25 10:45:10|37841.3|37821.3|37853.8|37813.8|37856|37821.3|37841.3|37813.8|1
1740480320000|2025-02-25 10:45:20|37853.2|37813.2|37831.5|37811.5|37853.2|37813.8|37831.5|37811.5|4
1740480330000|2025-02-25 10:45:30|37852.3|37792.3|37837.6|37797.6|37852.3|37800.1|37837.6|37792.3|1
1740480340000|2025-02-25 10:45:40|37825.4|37805.4|37820.4|37800.4|37825.4|37805.4|37820.4|37800.4|22
1740480350000|2025-02-25 10:45:50|||||||||1
1740480360000|2025-02-25 10:46:00|37813.6|37793.6|37805.3|37785.3|37813.6|37793.6|37805.3|37785.3|8
1740480370000|2025-02-25 10:46:10|37805.1|37785.1|37805.1|37785.1|37805.1|37785.1|37805.1|37785.1|2
1740480380000|2025-02-25 10:46:20|37802.8|37782.8|37802.6|37782.6|37802.8|37782.8|37800.6|37780.6|1
1740480390000|2025-02-25 10:46:30|37800.6|37780.6|37798.1|37778.1|37800.6|37780.6|37795.6|37775.6|7
1740480410000|2025-02-25 10:46:50|37800.3|37780.3|37810.3|37770.3|37810.3|37780.3|37800.3|37768.1|1
1740480420000|2025-02-25 10:47:00|37807.8|37767.8|37823.4|37783.4|37832.3|37793.1|37807.8|37767.8|13
1740480430000|2025-02-25 10:47:10|37823.6|37783.6|37828.4|37788.4|37828.4|37800.3|37817.8|37783.6|9
1740480440000|2025-02-25 10:47:20|37816.1|37796.1|37815.3|37795.3|37828.4|37796.1|37815.3|37788.4|0
1740480450000|2025-02-25 10:47:30|37815.6|37795.6|37820.3|37800.3|37820.3|37800.3|37815.6|37795.6|1
1740480460000|2025-02-25 10:47:40|37817.8|37797.8|37800.6|37780.6|37817.8|37797.8|37800.6|37780.6|12
1740480470000|2025-02-25 10:47:50|37805.3|37785.3|37854.5|37814.5|37854.5|37814.5|37805.3|37785.3|2
1740480480000|2025-02-25 10:48:00|37854.8|37814.8|37887.3|37847.3|37891|37849.5|37854.8|37812|20
1740480490000|2025-02-25 10:48:10|37884|37864|37901.8|37881.8|37909.3|37881.8|37884|37864|11
1740480500000|2025-02-25 10:48:20|37906.8|37866.8|37901.5|37861.5|37906.8|37874.5|37892|37861.5|3
1740480510000|2025-02-25 10:48:30|37889.3|37869.3|37881.8|37821.8|37889.3|37869.3|37881.8|37821.8|10
1740480520000|2025-02-25 10:48:40|37879|37839|37869.5|37829.5|37884|37839|37869.5|37824|1
1740480530000|2025-02-25 10:48:50|37864.3|37824.3|37864.3|37824.3|37864.3|37824.3|37864.3|37824.3|0
1740480540000|2025-02-25 10:49:00|37861.8|37821.8|37863.7|37823.7|37863.7|37823.7|37861.5|37821.5|1
1740480550000|2025-02-25 10:49:10|37876.5|37816.5|37845.3|37805.3|37876.5|37816.5|37845.3|37805.3|8
1740480560000|2025-02-25 10:49:20|37829.8|37809.8|37829.8|37809.8|37829.8|37809.8|37829.8|37809.8|4
1740480580000|2025-02-25 10:49:40|37834.1|37774.1|37832|37772|37834.1|37774.1|37832|37772|1
1740480590000|2025-02-25 10:49:50|37824.3|37784.3|37785.6|37765.6|37824.5|37784.5|37785.6|37765.6|4
1740480600000|2025-02-25 10:50:00|37792.8|37752.8|37792.8|37752.8|37792.8|37752.8|37792.8|37752.8|5
1740480610000|2025-02-25 10:50:10|37793.1|37753.1|37793.1|37753.1|37793.1|37753.1|37793.1|37753.1|5
1740480620000|2025-02-25 10:50:20|37787.5|37767.5|37790.8|37750.8|37793.1|37768.1|37787.5|37750.8|7
1740480630000|2025-02-25 10:50:30|37775.8|37755.8|37778.3|37758.3|37778.3|37758.3|37775.8|37755.8|13
1740480640000|2025-02-25 10:50:40|37778.1|37758.1|37768.6|37748.6|37792.5|37758.1|37768.6|37748.6|27
1740480650000|2025-02-25 10:50:50|37783.6|37743.6|37783.6|37743.6|37783.6|37743.6|37783.6|37743.6|8
1740480660000|2025-02-25 10:51:00|37790.8|37750.8|37783.6|37743.6|37790.8|37756.4|37776.4|37743.6|2
1740480670000|2025-02-25 10:51:10|37786.1|37746.1|37805.6|37765.6|37813.1|37765.6|37786.1|37746.1|4
1740480680000|2025-02-25 10:51:20|37806.4|37766.4|37838.1|37778.1|37838.1|37785.8|37800.8|37766.4|14
1740480690000|2025-02-25 10:51:30|37838.6|37778.6|37826.4|37786.4|37838.6|37786.4|37826.4|37778.6|2
1740480700000|2025-02-25 10:51:40|37823.3|37783.3|37818.9|37778.9|37823.3|37791.1|37811.1|37778.9|0
1740480710000|2025-02-25 10:51:50|37818.3|37778.3|37818.3|37778.3|37818.3|37778.3|37818.3|37778.3|7
1740480720000|2025-02-25 10:52:00|37798.3|37773.6|37783.3|37763.3|37798.3|37773.6|37783.3|37763.3|3
1740480730000|2025-02-25 10:52:10|37778.3|37758.3|37778.3|37758.3|37778.3|37758.3|37778.3|37758.3|2
1740480740000|2025-02-25 10:52:20|37776.1|37756.1|37776.1|37756.1|37776.1|37756.1|37776.1|37756.1|1
1740480750000|2025-02-25 10:52:30|37790.6|37750.6|37788.1|37768.1|37790.6|37768.1|37785.6|37750.6|0
1740480760000|2025-02-25 10:52:40|37785.8|37765.8|37785.8|37765.8|37785.8|37765.8|37785.8|37765.8|3
1740480770000|2025-02-25 10:52:50|37780.3|37760.3|37780.3|37760.3|37780.3|37760.3|37780.3|37760.3|3
1740480780000|2025-02-25 10:53:00|37783.6|37743.6|37771.3|37751.3|37783.8|37751.3|37771.3|37743.3|2
1740480790000|2025-02-25 10:53:10|37751.3|37731.3|37728.6|37668.6|37751.3|37731.3|37715.8|37668|39
1740480800000|2025-02-25 10:53:20|37715.8|37675.8|37725.8|37685.8|37725.8|37685.8|37715.8|37675.8|10
1740480810000|2025-02-25 10:53:30|37728|37688|37755.8|37715.8|37763.3|37715.8|37720.8|37688|3
1740480820000|2025-02-25 10:53:40|37760.3|37720.3|37791.7|37751.7|37791.7|37759.2|37760.3|37720.3|6
1740480830000|2025-02-25 10:53:50|37779.5|37759.5|37785.3|37765.3|37791.7|37765.3|37779.5|37751.7|2
1740480840000|2025-02-25 10:54:00|37783|37763|37770.5|37750.5|37794.1|37763|37770.5|37732.8|1
1740480850000|2025-02-25 10:54:10|||||||||4
1740480860000|2025-02-25 10:54:20|37765.8|37745.8|37765.8|37745.8|37765.8|37745.8|37765.8|37745.8|1
1740480870000|2025-02-25 10:54:30|37769.1|37729.1|37755.8|37715.8|37771.6|37729.1|37755.8|37710.8|1
1740480880000|2025-02-25 10:54:40|37756.1|37716.1|37777.5|37717.5|37777.5|37732.5|37756.1|37716.1|3
1740480890000|2025-02-25 10:54:50|37777.2|37717.2|37745.8|37705.8|37777.2|37720.8|37740.8|37705.8|1
1740480900000|2025-02-25 10:55:00|37745.5|37705.5|37745.5|37705.5|37745.5|37705.5|37745.5|37705.5|0
1740480910000|2025-02-25 10:55:10|37745.8|37705.8|37745.8|37705.8|37745.8|37705.8|37745.8|37705.8|1
1740480920000|2025-02-25 10:55:20|37742.5|37722.5|37734.1|37694.1|37753.6|37722.5|37734.1|37693.6|1
1740480930000|2025-02-25 10:55:30|37733.6|37693.6|37733.6|37693.6|37733.6|37693.6|37733.6|37693.6|0
1740480940000|2025-02-25 10:55:40|37725.8|37705.8|37731.6|37711.6|37731.6|37711.6|37725.8|37705.8|3
1740480960000|2025-02-25 10:56:00|37734.1|37714.1|37755|37735|37755|37735|37734.1|37714.1|2
1740480970000|2025-02-25 10:56:10|37755.3|37735.3|37755.3|37735.3|37755.3|37735.3|37755.3|37735.3|0
1740480980000|2025-02-25 10:56:20|37755.8|37735.8|37766|37746|37766|37746|37755.8|37735.8|14
1740480990000|2025-02-25 10:56:30|37768.3|37748.3|37773.3|37753.3|37773.3|37753.3|37768.3|37748.3|5
1740481000000|2025-02-25 10:56:40|37780.8|37760.8|37792.7|37752.7|37798.3|37768.3|37780.8|37738.3|2
1740481010000|2025-02-25 10:56:50|37793.3|37753.3|37793.3|37753.3|37793.3|37753.3|37793.3|37753.3|0
1740481030000|2025-02-25 10:57:10|37785.5|37765.5|37786|37766|37786|37766|37785.5|37765.5|8
1740481040000|2025-02-25 10:57:20|37785.8|37765.8|37751.3|37711.3|37793.5|37765.8|37751.3|37711.3|13
1740481050000|2025-02-25 10:57:30|37755.8|37715.8|37755.5|37735.5|37767.7|37735.5|37755.5|37715.8|8
1740481060000|2025-02-25 10:57:40|37768.5|37708.5|37755.2|37715.2|37768.5|37715.2|37755|37702.7|2
1740481070000|2025-02-25 10:57:50|37732.5|37712.5|37738.3|37698.3|37738.3|37712.5|37732.5|37695.8|2
1740481080000|2025-02-25 10:58:00|37740.5|37700.5|37759.2|37719.2|37759.2|37719.2|37735|37698.5|3
1740481090000|2025-02-25 10:58:10|37759.7|37719.7|37748|37708|37759.7|37719.7|37748|37708|0
1740481100000|2025-02-25 10:58:20|37747.7|37707.7|37753.3|37693.3|37753.3|37707.7|37747.7|37693.3|0
1740481110000|2025-02-25 10:58:30|37753|37693|37738.3|37698.3|37753|37700.8|37738.3|37693|1
1740481130000|2025-02-25 10:58:50|37733.3|37693.3|37703.3|37683.3|37733.3|37700.8|37703.3|37683.3|7
1740481140000|2025-02-25 10:59:00|37721|37681|37721|37681|37721|37681|37721|37681|5
1740481150000|2025-02-25 10:59:10|37723.3|37683.3|37723.3|37683.3|37723.3|37683.3|37723.3|37683.3|0
1740481170000|2025-02-25 10:59:30|37723.2|37683.2|37723.5|37683.5|37723.5|37683.5|37723.2|37683.2|0
1740481180000|2025-02-25 10:59:40|37708.5|37688.5|37708.5|37688.5|37708.5|37688.5|37708.5|37688.5|1
1740481190000|2025-02-25 10:59:50|37708.2|37688.2|37708.5|37688.5|37713.8|37688.5|37706|37673.8|4
1740481200000|2025-02-25 11:00:00|37711|37691|37708.5|37688.5|37711|37691|37708.5|37688.5|1
1740481210000|2025-02-25 11:00:10|37713.2|37673.2|37718|37658|37718|37673.2|37713.2|37658|3
1740481220000|2025-02-25 11:00:20|37688.5|37668.5|37688.5|37668.5|37688.5|37668.5|37688.5|37668.5|3
1740481230000|2025-02-25 11:00:30|37690.7|37670.7|37698.8|37658.8|37703.2|37671|37690.7|37658.8|9
1740481240000|2025-02-25 11:00:40|37698.5|37658.5|37683.5|37663.5|37698.5|37665.7|37683.5|37658.5|34
1740481250000|2025-02-25 11:00:50|37683.2|37663.2|37693.5|37653.5|37693.5|37663.2|37681|37653.2|5
1740481260000|2025-02-25 11:01:00|37696|37656|37696|37656|37696|37656|37696|37656|0
1740481270000|2025-02-25 11:01:10|37696.3|37656.3|37699|37659|37699|37659|37696.3|37656.3|2
1740481280000|2025-02-25 11:01:20|37701.3|37661.3|37693.8|37653.8|37701.3|37662.1|37681.8|37649.6|13
1740481290000|2025-02-25 11:01:30|37696.3|37656.3|37717.7|37677.7|37723|37677.7|37696.3|37656.3|3
1740481300000|2025-02-25 11:01:40|37710.7|37690.7|37709|37689|37710.7|37690.7|37709|37689|1
1740481310000|2025-02-25 11:01:50|37706.3|37686.3|37693.8|37653.8|37711|37686.3|37693.8|37651|12
1740481320000|2025-02-25 11:02:00|37681.3|37661.3|37666.5|37646.5|37689|37661.3|37666.5|37639.3|4
1740481330000|2025-02-25 11:02:10|37666.3|37646.3|37666.3|37646.3|37666.3|37646.3|37666.3|37646.3|1
1740481340000|2025-02-25 11:02:20|37663.5|37643.5|37659|37639|37663.5|37643.5|37659|37639|2
1740481350000|2025-02-25 11:02:30|37654.3|37634.3|37656.8|37636.8|37656.8|37636.8|37654.3|37634.3|5
1740481360000|2025-02-25 11:02:40|37674|37634|37684.3|37664.3|37699.8|37666.5|37674|37634|20
1740481370000|2025-02-25 11:02:50|37694|37654|37694|37654|37694|37654|37694|37654|1
1740481390000|2025-02-25 11:03:10|37713.5|37653.5|37713.7|37653.7|37713.7|37653.7|37713.5|37653.5|1
1740481400000|2025-02-25 11:03:20|37714.3|37654.3|37701.8|37681.8|37714.3|37681.8|37701.8|37654.3|1
1740481410000|2025-02-25 11:03:30|37702|37682|37686.8|37666.8|37702|37682|37686.8|37659|4
1740481420000|2025-02-25 11:03:40|37687.6|37667.6|37711.5|37691.5|37723.2|37691.5|37687.6|37663.2|9
1740481430000|2025-02-25 11:03:50|37719|37679|37734.3|37694.3|37734.3|37706.5|37719|37679|5
1740481440000|2025-02-25 11:04:00|37734|37694|37714|37674|37734|37701.8|37707|37673.7|0
1740481450000|2025-02-25 11:04:10|37709.5|37669.5|37713.7|37673.7|37713.7|37673.7|37709.3|37669.3|2
1740481460000|2025-02-25 11:04:20|37701.5|37681.5|37697|37657|37708.7|37681.5|37697|37657|1
1740481470000|2025-02-25 11:04:30|37704.8|37644.8|37692.6|37652.6|37704.8|37657|37692.6|37644.8|1
1740481480000|2025-02-25 11:04:40|37692.3|37652.3|37686.8|37666.8|37694.5|37666.8|37686.8|37652.3|3
1740481500000|2025-02-25 11:05:00|37698.7|37658.7|37693.7|37673.7|37699.3|37673.7|37693.7|37658.7|1
1740481510000|2025-02-25 11:05:10|37696.5|37676.5|37714|37674|37714|37676.5|37696.5|37674|3
1740481520000|2025-02-25 11:05:20|37716.5|37676.5|37726.5|37666.5|37729|37676.5|37716.5|37666.5|0
1740481530000|2025-02-25 11:05:30|37729|37669|37729|37669|37729|37669|37729|37669|0
1740481540000|2025-02-25 11:05:40|37726.5|37686.5|37764|37704|37764|37704|37726.5|37686.5|3
1740481550000|2025-02-25 11:05:50|37764.2|37704.2|37763.5|37723.5|37773.5|37723.5|37758.7|37704.2|2
1740481560000|2025-02-25 11:06:00|37761.2|37721.2|37773.7|37713.7|37773.7|37726|37758.7|37713.5|4
1740481570000|2025-02-25 11:06:10|37768.7|37728.7|37766.2|37746.2|37768.7|37746.2|37760.9|37728.7|1
1740481580000|2025-02-25 11:06:20|37785.4|37745.4|37785.4|37745.4|37785.4|37745.4|37785.4|37745.4|1
1740481590000|2025-02-25 11:06:30|37790.9|37750.9|37793.2|37753.2|37793.2|37753.2|37790.9|37750.9|0
1740481600000|2025-02-25 11:06:40|37793.4|37753.4|37805.7|37765.7|37813.2|37765.7|37793.4|37748.7|3
1740481620000|2025-02-25 11:07:00|37813.4|37753.4|37775.4|37755.4|37813.4|37760.7|37775.4|37748.4|1
1740481630000|2025-02-25 11:07:10|37772.6|37732.6|37730.7|37710.7|37772.6|37732.6|37730.7|37705.7|4
1740481640000|2025-02-25 11:07:20|37727.1|37707.1|37720.7|37680.7|37727.1|37707.1|37720.7|37680.7|5
1740481650000|2025-02-25 11:07:30|37733.2|37673.2|37733.2|37673.2|37733.2|37673.2|37733.2|37673.2|0
1740481660000|2025-02-25 11:07:40|37735.4|37675.4|37738.4|37718.4|37742|37718.4|37735.4|37675.4|7
1740481670000|2025-02-25 11:07:50|37762.6|37722.6|37760.4|37720.4|37762.6|37722.6|37760.4|37720.4|0
1740481680000|2025-02-25 11:08:00|37758.2|37718.2|37757.9|37717.9|37758.2|37718.2|37757.9|37717.9|0
1740481690000|2025-02-25 11:08:10|37755.7|37715.7|37755.7|37715.7|37755.7|37715.7|37755.7|37715.7|1
1740481710000|2025-02-25 11:08:30|37755.9|37715.9|37755.9|37715.9|37755.9|37715.9|37755.9|37715.9|3
1740481720000|2025-02-25 11:08:40|37770.1|37730.1|37769.9|37729.9|37770.1|37730.1|37769.9|37729.9|0
1740481730000|2025-02-25 11:08:50|37775.4|37715.4|37775.4|37715.4|37775.4|37715.4|37775.4|37715.4|1
1740481740000|2025-02-25 11:09:00|37770.1|37730.1|37772.4|37732.4|37772.4|37732.4|37770.1|37730.1|0
1740481750000|2025-02-25 11:09:10|37777.4|37737.4|37794.9|37754.9|37802.4|37754.9|37772.4|37737.4|1
1740481760000|2025-02-25 11:09:20|37807.1|37747.1|37802.1|37762.1|37807.1|37762.1|37799.3|37747.1|0
1740481770000|2025-02-25 11:09:30|37802.4|37762.4|37809.6|37769.6|37809.6|37769.6|37802.4|37762.4|0
1740481800000|2025-02-25 11:10:00|37807.1|37767.1|37800.1|37760.1|37807.4|37767.4|37800.1|37760.1|1
1740481810000|2025-02-25 11:10:10|37807.9|37747.9|37800.1|37760.1|37807.9|37760.1|37800.1|37747.9|5
1740481820000|2025-02-25 11:10:20|37795.1|37775.1|37845.2|37785.2|37845.2|37785.2|37795.1|37775.1|1
1740481830000|2025-02-25 11:10:30|||||||||1
1740481840000|2025-02-25 11:10:40|37856.4|37796.4|37836.8|37776.8|37857.7|37797.7|37836.8|37776.8|0
1740481850000|2025-02-25 11:10:50|37834.6|37774.6|37829|37769|37834.6|37774.6|37829|37769|0
1740481860000|2025-02-25 11:11:00|37828.8|37768.8|37828.8|37768.8|37828.8|37768.8|37828.8|37768.8|0
1740481870000|2025-02-25 11:11:10|37825.5|37785.5|37886|37826|37886|37826|37825.5|37785.5|7
1740481880000|2025-02-25 11:11:20|37890.7|37830.7|37935.5|37875.5|37935.5|37875.5|37880.2|37830.7|7
1740481890000|2025-02-25 11:11:30|37938|37878|37940.5|37880.5|37940.5|37880.5|37938|37878|8
1740481900000|2025-02-25 11:11:40|37928|37888|37928|37888|37928|37888|37928|37888|3
1740481910000|2025-02-25 11:11:50|37929|37869|37906|37846|37929|37869|37906|37846|4
1740481920000|2025-02-25 11:12:00|37905.7|37845.7|37904.4|37844.4|37905.7|37845.7|37902.2|37842.2|0
1740481940000|2025-02-25 11:12:20|37906.6|37846.6|37906.6|37846.6|37906.6|37846.6|37906.6|37846.6|0
1740481950000|2025-02-25 11:12:30|37906.9|37846.9|37891|37831|37906.9|37846.9|37883.2|37831|12
1740481960000|2025-02-25 11:12:40|37888.8|37828.8|37883|37843|37891|37843.2|37883|37828.8|0
1740481980000|2025-02-25 11:13:00|37880.5|37840.5|37886|37826|37886|37840.5|37878.2|37826|1
1740482000000|2025-02-25 11:13:20|37883|37823|37883|37823|37883|37823|37883|37823|0
1740482010000|2025-02-25 11:13:30|37877.4|37837.4|37878.2|37838.2|37878.2|37838.2|37877.4|37837.4|1
1740482020000|2025-02-25 11:13:40|37879.3|37839.3|37879.3|37839.3|37879.3|37839.3|37879.3|37839.3|0
1740482040000|2025-02-25 11:14:00|37880.5|37860.5|37880.5|37860.5|37880.5|37860.5|37880.5|37860.5|0
1740482050000|2025-02-25 11:14:10|37882.3|37862.3|37889.5|37869.5|37889.5|37869.5|37882.3|37862.3|1
1740482060000|2025-02-25 11:14:20|37903|37883|37915.2|37875.2|37915.2|37883|37903|37875.2|0
1740482070000|2025-02-25 11:14:30|37915.5|37875.5|37915.7|37875.7|37915.7|37875.7|37915.5|37875.5|0
1740482080000|2025-02-25 11:14:40|37913.2|37893.2|37913.2|37853.2|37913.2|37893.2|37913.2|37853.2|17
1740482090000|2025-02-25 11:14:50|37910.7|37850.7|37902.9|37862.9|37910.7|37862.9|37902.9|37850.7|1
1740482100000|2025-02-25 11:15:00|37903.2|37863.2|37900.7|37860.7|37903.2|37863.2|37900.7|37860.7|0
1740482150000|2025-02-25 11:15:50|37893.2|37873.2|37905.4|37865.4|37907.9|37873.2|37893.2|37865.4|2
1740482160000|2025-02-25 11:16:00|37894.3|37854.3|37895.7|37835.7|37901|37854.3|37893.2|37835.7|1
1740482170000|2025-02-25 11:16:10|37895.4|37835.4|37893.2|37833.2|37895.4|37835.4|37893.2|37833.2|0
1740482180000|2025-02-25 11:16:20|37895.7|37835.7|37900.7|37840.7|37900.7|37840.7|37895.7|37835.7|0
1740482190000|2025-02-25 11:16:30|37901.5|37841.5|37896|37836|37906.2|37858.2|37893.2|37836|0
1740482200000|2025-02-25 11:16:40|37888.5|37828.5|37888.5|37828.5|37888.5|37828.5|37888.5|37828.5|0
1740482210000|2025-02-25 11:16:50|37880.7|37820.7|37900.2|37840.2|37900.2|37840.2|37868.2|37808.2|2
1740482220000|2025-02-25 11:17:00|37900.7|37840.7|37885.2|37825.2|37901|37841|37883.2|37823.2|3
1740482230000|2025-02-25 11:17:10|37882.9|37822.9|37899|37839|37901.2|37841.2|37882.9|37822.9|9
1740482250000|2025-02-25 11:17:30|37896.8|37836.8|37900.7|37840.7|37900.7|37840.7|37896.2|37836.2|5
1740482260000|2025-02-25 11:17:40|37892.9|37852.9|37893.7|37853.7|37893.7|37853.7|37892.9|37852.9|1
1740482270000|2025-02-25 11:17:50|37896.2|37856.2|37930.4|37870.4|37930.4|37870.4|37896.2|37856.2|4
1740482280000|2025-02-25 11:18:00|37932.7|37872.7|37933.2|37873.2|37933.4|37873.4|37928.7|37868.7|9
1740482290000|2025-02-25 11:18:10|37927.9|37887.9|37912.9|37892.9|37927.9|37892.9|37912.9|37887.4|3
1740482300000|2025-02-25 11:18:20|37910.7|37890.7|37910.7|37890.7|37910.7|37890.7|37910.4|37890.4|0
1740482310000|2025-02-25 11:18:30|37916.2|37876.2|37920.9|37860.9|37920.9|37876.2|37915.9|37860.9|0
1740482320000|2025-02-25 11:18:40|37920.7|37860.7|37920.7|37860.7|37920.7|37860.7|37920.7|37860.7|0
1740482330000|2025-02-25 11:18:50|37918.4|37858.4|37918.2|37858.2|37918.4|37858.4|37918.2|37858.2|1
1740482340000|2025-02-25 11:19:00|37917.6|37857.6|37915.4|37855.4|37917.6|37857.6|37915.4|37855.4|2
1740482350000|2025-02-25 11:19:10|37910.9|37850.9|37910.9|37850.9|37910.9|37850.9|37910.9|37850.9|0
1740482380000|2025-02-25 11:19:40|37913.2|37853.2|37898.2|37858.2|37913.2|37858.2|37898.2|37853.2|0
1740482390000|2025-02-25 11:19:50|37899.2|37859.2|37920.7|37860.7|37920.7|37860.7|37899.2|37859.2|2
1740482400000|2025-02-25 11:20:00|37918.4|37858.4|37923.2|37863.2|37923.2|37863.2|37918.2|37858.2|3
1740482410000|2025-02-25 11:20:10|37922.4|37862.4|37922.4|37862.4|37922.4|37862.4|37922.4|37862.4|1
1740482420000|2025-02-25 11:20:20|37920.1|37860.1|37917.9|37857.9|37920.1|37860.1|37917.9|37857.9|4
1740482430000|2025-02-25 11:20:30|37920.1|37860.1|37910.9|37850.9|37920.1|37860.1|37910.9|37850.9|12
1740482440000|2025-02-25 11:20:40|37910.7|37850.7|37910.7|37850.7|37910.7|37850.7|37910.7|37850.7|0
1740482450000|2025-02-25 11:20:50|37900.4|37840.4|37892.6|37832.6|37900.4|37840.4|37892.6|37832.6|0
1740482470000|2025-02-25 11:21:10|37895.1|37835.1|37895.1|37835.1|37895.1|37835.1|37895.1|37835.1|0
1740482490000|2025-02-25 11:21:30|37892.9|37832.9|37889.6|37849.6|37892.9|37849.6|37889.6|37832.6|4
1740482500000|2025-02-25 11:21:40|37891.8|37851.8|37883.4|37843.4|37897.4|37851.8|37883.4|37835.6|2
1740482510000|2025-02-25 11:21:50|37888.7|37828.7|37885.4|37825.4|37888.7|37828.7|37885.4|37825.4|0
1740482520000|2025-02-25 11:22:00|37871.2|37811.2|37871.2|37811.2|37871.2|37811.2|37871.2|37811.2|1
1740482530000|2025-02-25 11:22:10|37870.4|37810.4|37855.4|37795.4|37870.4|37810.4|37855.4|37795.4|1
1740482540000|2025-02-25 11:22:20|37847.9|37807.9|37847.9|37807.9|37847.9|37807.9|37847.9|37807.9|1
1740482550000|2025-02-25 11:22:30|37845.6|37805.6|37838.1|37818.1|37845.9|37818.1|37838.1|37805.6|7
1740482560000|2025-02-25 11:22:40|37858.1||37858.1||37858.1||37858.1||1
1740482590000|2025-02-25 11:23:10|37883.8|37823.8|37885.1|37825.1|37885.1|37825.1|37883.8|37823.8|0
1740482610000|2025-02-25 11:23:30|37891.8|37831.8|37891.8|37831.8|37891.8|37831.8|37891.8|37831.8|0
1740482640000|2025-02-25 11:24:00|37892.9|37832.9|37892.9|37832.9|37892.9|37832.9|37892.9|37832.9|0
1740482650000|2025-02-25 11:24:10|37887.6|37827.6|37887.6|37827.6|37887.6|37827.6|37887.6|37827.6|0
1740482660000|2025-02-25 11:24:20|37883.1|37823.1|37883.1|37823.1|37883.1|37823.1|37883.1|37823.1|0
1740482670000|2025-02-25 11:24:30|37858.6|37818.6|37843.1|37823.1|37858.6|37823.1|37843.1|37817.9|7
1740482690000|2025-02-25 11:24:50|37850.4|37810.4|37845.3|37805.3|37850.4|37810.4|37845.3|37805.3|0
1740482700000|2025-02-25 11:25:00|37862.1|37802.1|37862.1|37802.1|37862.1|37802.1|37862.1|37802.1|1
1740482710000|2025-02-25 11:25:10|37865.3|37805.3|37865.3|37805.3|37865.3|37805.3|37865.3|37805.3|0
1740482720000|2025-02-25 11:25:20|37867.6|37807.6|37867.6|37807.6|37867.6|37807.6|37867.6|37807.6|0
1740482740000|2025-02-25 11:25:40|37872|37812|37872|37812|37872|37812|37872|37812|1
1740482750000|2025-02-25 11:25:50|37884.8|37824.8|37884.8|37824.8|37884.8|37824.8|37884.8|37824.8|2
1740482760000|2025-02-25 11:26:00|37882.8|37822.8|37882.8|37822.8|37882.8|37822.8|37882.8|37822.8|2
1740482780000|2025-02-25 11:26:20|37882.6|37822.6|37896.5|37836.5|37896.5|37836.5|37882.6|37822.6|2
1740482790000|2025-02-25 11:26:30|37897.3|37837.3|37897.3|37837.3|37897.3|37837.3|37897.3|37837.3|0
1740482820000|2025-02-25 11:27:00|37904|37844|37904|37844|37904|37844|37904|37844|1
1740482830000|2025-02-25 11:27:10|37904.8|37844.8|37909.3|37849.3|37909.3|37849.3|37904.8|37844.8|0
1740482840000|2025-02-25 11:27:20|37904.5|37844.5|37904.5|37844.5|37904.5|37844.5|37904.5|37844.5|1
1740482870000|2025-02-25 11:27:50|37909.5|37849.5|37909.5|37849.5|37909.5|37849.5|37909.5|37849.5|0
1740482880000|2025-02-25 11:28:00|37906.8|37846.8|37906.8|37846.8|37906.8|37846.8|37906.8|37846.8|1
1740482890000|2025-02-25 11:28:10|37906.5|37846.5|37892.8|37832.8|37906.5|37852|37892|37832.8|1
1740482910000|2025-02-25 11:28:30|||||||||2
1740482920000|2025-02-25 11:28:40|37895|37835|37895|37835|37895|37835|37895|37835|0
1740482950000|2025-02-25 11:29:10|37896.1|37836.1|37896.1|37836.1|37896.1|37836.1|37896.1|37836.1|1
1740482970000|2025-02-25 11:29:30|37885|37865|37885|37865|37885|37865|37885|37865|0
1740482980000|2025-02-25 11:29:40|37906.2|37866.2|37906.7|37866.7|37919|37866.7|37906.2|37859|0
1740482990000|2025-02-25 11:29:50|37914.5|37854.5|37912.3|37852.3|37914.5|37854.5|37912.3|37852.3|0
1740483000000|2025-02-25 11:30:00|37914.5|37854.5|37914.5|37854.5|37914.5|37854.5|37914.5|37854.5|0
1740483020000|2025-02-25 11:30:20|37919.2|37859.2|37919.2|37859.2|37919.2|37859.2|37919.2|37859.2|0
1740483050000|2025-02-25 11:30:50|37912|37872|37912|37872|37912|37872|37912|37872|8
1740483070000|2025-02-25 11:31:10|37924.2|37864.2|37924.2|37864.2|37924.2|37864.2|37924.2|37864.2|4
1740483090000|2025-02-25 11:31:30|37932.3|37872.3|37930|37870|37932.3|37872.3|37930|37870|0
1740483100000|2025-02-25 11:31:40|37924.5|37864.5|37924.5|37864.5|37924.5|37864.5|37924.5|37864.5|0
1740483110000|2025-02-25 11:31:50|37929.2|37869.2|37929.2|37869.2|37929.2|37869.2|37929.2|37869.2|0
1740483120000|2025-02-25 11:32:00|37917|37877|37924.7|37864.7|37924.7|37877|37917|37864.7|0
1740483130000|2025-02-25 11:32:10|37917.2|37877.2|37912.5|37872.5|37917.2|37877.2|37912.5|37872.5|1
1740483140000|2025-02-25 11:32:20|37927|37867|37924.7|37864.7|37927|37872.5|37912.5|37864.7|0
1740483160000|2025-02-25 11:32:40|37912.2|37872.2|37912.2|37872.2|37912.2|37872.2|37912.2|37872.2|0
1740483170000|2025-02-25 11:32:50|37905.5|37865.5|37905|37865|37905.5|37865.5|37905|37865|1
1740483180000|2025-02-25 11:33:00|37892.5|37872.5|37859.7|37799.7|37892.5|37872.5|37859.7|37799.7|5
1740483190000|2025-02-25 11:33:10|37864.7|37804.7|37864.7|37804.7|37864.7|37804.7|37864.7|37804.7|0
1740483200000|2025-02-25 11:33:20|37867.5|37807.5|37867.5|37807.5|37867.5|37807.5|37867.5|37807.5|1
1740483210000|2025-02-25 11:33:30|37869.7|37809.7|37869.7|37809.7|37869.7|37809.7|37869.7|37809.7|0
1740483220000|2025-02-25 11:33:40|37872|37812|37877.2|37817.2|37877.2|37817.2|37872|37812|0
1740483230000|2025-02-25 11:33:50|37866.2|37846.2|37882.2|37842.2|37882.2|37846.2|37866.2|37838.9|0
1740483240000|2025-02-25 11:34:00|37887|37847|37899.2|37839.2|37899.2|37847|37887|37839.2|0
1740483250000|2025-02-25 11:34:10|37899.7|37839.7|37899.7|37839.7|37899.7|37839.7|37899.7|37839.7|0
1740483260000|2025-02-25 11:34:20|37904.2|37844.2|37904.7|37844.7|37904.7|37844.7|37904.2|37844.2|0
1740483280000|2025-02-25 11:34:40|37904.5|37844.5|37880.5|37820.5|37904.5|37844.5|37880.5|37820.5|2
1740483290000|2025-02-25 11:34:50|37876|37816|37852.8|37812.8|37876|37816|37852.8|37810.5|3
1740483300000|2025-02-25 11:35:00|37852.7|37812.7|37847.5|37827.5|37855|37827.5|37847.5|37812.7|5
1740483310000|2025-02-25 11:35:10|37852|37832|37874.7|37854.7|37880|37854.7|37852|37832|3
1740483320000|2025-02-25 11:35:20|37876.9|37856.9|37907.2|37867.2|37909.7|37867.2|37876.9|37849.7|2
1740483330000|2025-02-25 11:35:30|37911.7|37871.7|37911.7|37871.7|37911.7|37871.7|37911.7|37871.7|2
1740483340000|2025-02-25 11:35:40|37914.4|37874.4|37925.2|37865.2|37925.2|37874.4|37906.7|37864.7|9
1740483360000|2025-02-25 11:36:00|37925.5|37865.5|37912.2|37872.2|37925.5|37880.2|37912.2|37864.4|1
1740483370000|2025-02-25 11:36:10|37920|37860|37918.9|37858.9|37920|37860|37918.9|37858.9|1
1740483400000|2025-02-25 11:36:40|37901.4|37861.4|37906.9|37846.9|37906.9|37861.4|37901.4|37846.9|0
1740483410000|2025-02-25 11:36:50|37889.7|37849.7|37889.7|37849.7|37889.7|37849.7|37889.7|37849.7|0
1740483430000|2025-02-25 11:37:10|37885|37845|37885|37845|37885|37845|37885|37845|0
1740483450000|2025-02-25 11:37:30|37877.2|37857.2|37884.4|37844.4|37884.4|37857.2|37876.7|37844.4|25
1740483460000|2025-02-25 11:37:40|37875|37815|37874.4|37814.4|37875|37815|37874.4|37814.4|0
1740483480000|2025-02-25 11:38:00|37861.9|37821.9|37861.9|37821.9|37861.9|37821.9|37861.9|37821.9|1
1740483500000|2025-02-25 11:38:20|37840.7|37820.7|37840.7|37820.7|37840.7|37820.7|37840.7|37820.7|10
1740483510000|2025-02-25 11:38:30|37838.6|37818.6|37838.6|37818.6|37838.6|37818.6|37838.6|37818.6|0
1740483540000|2025-02-25 11:39:00|37839.9|37779.9|37839.9|37779.9|37839.9|37779.9|37839.9|37779.9|0
1740483570000|2025-02-25 11:39:30|37839.4|37779.4|37839.4|37779.4|37839.4|37779.4|37839.4|37779.4|2
1740483580000|2025-02-25 11:39:40|37824.7|37784.7|37824.7|37784.7|37824.7|37784.7|37824.7|37784.7|0
1740483600000|2025-02-25 11:40:00|37822.2|37782.2|37820.5|37760.5|37822.2|37782.2|37820.5|37760.5|4
1740483610000|2025-02-25 11:40:10|37793|37773|37793|37773|37793|37773|37793|37773|0
1740483630000|2025-02-25 11:40:30|37792.4|37772.4|37792.4|37772.4|37792.4|37772.4|37792.4|37772.4|4
1740483640000|2025-02-25 11:40:40|37794.7|37774.7|37826.1|37786.1|37829.4|37786.1|37794.7|37768.1|0
1740483650000|2025-02-25 11:40:50|37827.4|37787.4|37842.2|37782.2|37842.2|37787.4|37827.4|37781.9|0
1740483660000|2025-02-25 11:41:00|37844.4|37784.4|37810.5|37750.5|37844.4|37792.2|37802.7|37750.5|1
1740483670000|2025-02-25 11:41:10|37797.7|37757.7|37791.9|37751.9|37797.7|37757.7|37791.9|37751.9|4
1740483680000|2025-02-25 11:41:20|37792.2|37732.2|37774.9|37714.9|37792.2|37736.9|37774.9|37714.9|4
1740483690000|2025-02-25 11:41:30|37768.2|37708.2|37752.2|37712.2|37768.2|37712.2|37752.2|37699.9|11
1740483700000|2025-02-25 11:41:40|37752.4|37712.4|37747.7|37707.7|37755.4|37712.4|37747.7|37695.4|10
1740483710000|2025-02-25 11:41:50|37747.4|37707.4|37766.9|37726.9|37766.9|37726.9|37747.4|37695.2|11
1740483720000|2025-02-25 11:42:00|37774.6|37714.6|37774.6|37714.6|37774.6|37714.6|37774.6|37714.6|0
1740483730000|2025-02-25 11:42:10|37772.4|37712.4|37769.9|37709.9|37772.4|37712.4|37769.9|37709.9|0
1740483740000|2025-02-25 11:42:20|||||||||3
1740483760000|2025-02-25 11:42:40|37757.4|37717.4|37765.4|37705.4|37765.4|37717.7|37752.9|37705.4|22
1740483770000|2025-02-25 11:42:50|||||||||4
1740483780000|2025-02-25 11:43:00|37757.7|37717.7|37767.7|37727.7|37774.9|37727.7|37757.7|37709.9|3
1740483790000|2025-02-25 11:43:10|37772.4|37732.4|37780.2|37720.2|37780.2|37732.4|37772.4|37720.2|2
1740483800000|2025-02-25 11:43:20|37778.8|37718.8|37746.9|37726.9|37778.8|37726.9|37746.9|37718|3
1740483810000|2025-02-25 11:43:30|37742.4|37722.4|37742.4|37722.4|37742.4|37722.4|37742.4|37722.4|0
1740483830000|2025-02-25 11:43:50|37742.7|37722.7|37742.7|37722.7|37742.7|37722.7|37742.7|37722.7|1
1740483840000|2025-02-25 11:44:00|37750.4|37710.4|37742.7|37722.7|37754.9|37722.7|37742.7|37710.4|1
1740483850000|2025-02-25 11:44:10|37754.9|37714.9|37755.4|37715.4|37755.4|37715.4|37754.9|37714.9|2
1740483860000|2025-02-25 11:44:20|37755.2|37715.2|37755.2|37715.2|37755.2|37715.2|37755.2|37715.2|0
1740483870000|2025-02-25 11:44:30|37748.5|37708.5|37755.2|37695.2|37755.2|37708.5|37748.5|37695.2|2
1740483880000|2025-02-25 11:44:40|37742.9|37702.9|37764.4|37724.4|37769.9|37724.4|37742.9|37702.1|7
1740483890000|2025-02-25 11:44:50|37752.4|37732.4|37760.2|37720.2|37764.9|37732.4|37752.4|37720.2|2
1740483900000|2025-02-25 11:45:00|37759.9|37719.9|37759.9|37719.9|37759.9|37719.9|37759.9|37719.9|0
1740483910000|2025-02-25 11:45:10|37759.4|37719.4|37759.4|37719.4|37759.4|37719.4|37759.4|37719.4|0
1740483930000|2025-02-25 11:45:30|37759.3|37719.3|37764.9|37704.9|37764.9|37719.3|37759.3|37704.9|0
1740483950000|2025-02-25 11:45:50|37762.6|37702.6|37759.6|37699.6|37762.6|37702.6|37759.6|37699.6|0
1740483970000|2025-02-25 11:46:10|37754.9|37694.9|37754.9|37694.9|37754.9|37694.9|37754.9|37694.9|2
1740483980000|2025-02-25 11:46:20|37752.4|37692.4|37752.4|37692.4|37752.4|37692.4|37752.4|37692.4|0
1740483990000|2025-02-25 11:46:30|37754.6|37694.6|37754.6|37694.6|37754.6|37694.6|37754.6|37694.6|0
1740484000000|2025-02-25 11:46:40|37749.9|37689.9|37742.1|37702.1|37749.9|37702.1|37742.1|37689.6|4
1740484020000|2025-02-25 11:47:00|37742.4|37702.4|37760.4|37700.4|37760.4|37707.9|37742.4|37700.4|1
1740484040000|2025-02-25 11:47:20|37747.6|37727.6|37747.6|37727.6|37747.6|37727.6|37747.6|37727.6|6
1740484050000|2025-02-25 11:47:30|37747.9|37727.9|37757.9|37717.9|37757.9|37730.7|37747.9|37717.9|1
1740484060000|2025-02-25 11:47:40|||||||||1
1740484070000|2025-02-25 11:47:50|37765.4|37705.4|37759.9|37719.9|37765.4|37719.9|37759.9|37705.4|4
1740484080000|2025-02-25 11:48:00|||||||||19
1740484090000|2025-02-25 11:48:10|37752.4|37732.4|37752.4|37732.4|37752.4|37732.4|37752.4|37732.4|1
1740484100000|2025-02-25 11:48:20|37760.1|37720.1|37759.9|37719.9|37760.1|37720.1|37759.9|37719.9|0
1740484120000|2025-02-25 11:48:40|37759.8|37719.8|37757.1|37717.1|37769.3|37722.1|37757.1|37709.3|1
1740484130000|2025-02-25 11:48:50|37764.6|37704.6|37764.6|37704.6|37764.6|37704.6|37764.6|37704.6|0
1740484140000|2025-02-25 11:49:00|37752.3|37712.3|37752.3|37712.3|37752.3|37712.3|37752.3|37712.3|0
1740484150000|2025-02-25 11:49:10|37754.6|37714.6|37752.3|37712.3|37754.6|37714.6|37752.3|37712.3|0
1740484160000|2025-02-25 11:49:20|37751.8|37711.8|37752.1|37712.1|37752.1|37712.1|37744.6|37704.6|2
1740484170000|2025-02-25 11:49:30|37754.3|37714.3|37754.3|37714.3|37754.3|37714.3|37754.3|37714.3|0
1740484180000|2025-02-25 11:49:40|37751.8|37711.8|37736.8|37716.8|37751.8|37716.8|37736.8|37711.8|0
1740484190000|2025-02-25 11:49:50|37749|37709|37749|37709|37749|37709|37749|37709|0
1740484200000|2025-02-25 11:50:00|37748.8|37708.8|37712.1|37672.1|37748.8|37708.8|37709.8|37669.8|15
1740484210000|2025-02-25 11:50:10|37719.6|37659.6|37709.6|37689.6|37719.6|37689.6|37707.1|37659.6|3
1740484220000|2025-02-25 11:50:20|37712.6|37692.6|37731.7|37671.7|37735.1|37701.8|37712.6|37671.7|38
1740484230000|2025-02-25 11:50:30|37730.4|37670.4|37714.8|37674.8|37730.4|37674.8|37714.8|37660.1|4
1740484240000|2025-02-25 11:50:40|37707.1|37687.1|37707.6|37687.6|37707.9|37687.9|37704.8|37684.8|41
1740484250000|2025-02-25 11:50:50|37704.8|37684.8|37705.4|37645.4|37705.4|37684.8|37692.1|37645.4|23
1740484260000|2025-02-25 11:51:00|37692.6|37652.6|37700.6|37660.6|37700.6|37667.3|37677.9|37635.6|7
1740484270000|2025-02-25 11:51:10|37702.9|37662.9|37703.4|37663.4|37703.4|37663.4|37702.9|37662.9|0
1740484280000|2025-02-25 11:51:20|37702.9|37662.9|37698.1|37658.1|37702.9|37662.9|37698.1|37658.1|3
1740484300000|2025-02-25 11:51:40|37680.9|37660.9|37675.4|37655.4|37680.9|37660.9|37675.4|37655.4|0
1740484310000|2025-02-25 11:51:50|37674.8|37654.8|37646.5|37626.5|37679.6|37654.8|37646.5|37619.6|23
1740484320000|2025-02-25 11:52:00|37646.3|37626.3|37641.8|37621.8|37646.3|37626.3|37639.3|37619.3|7
1740484330000|2025-02-25 11:52:10|37642|37622|37659.5|37619.5|37662|37622|37642|37619.3|3
1740484340000|2025-02-25 11:52:20|37652|37632|37664.3|37624.3|37664.3|37632|37652|37624.3|3
1740484350000|2025-02-25 11:52:30|37652|37632|37652|37632|37652|37632|37652|37632|10
1740484360000|2025-02-25 11:52:40|37659.8|37619.8|37665.1|37605.1|37665.1|37619.8|37657.6|37605.1|6
1740484370000|2025-02-25 11:52:50|37657.3|37617.3|37661.5|37641.5|37665.1|37641.5|37657|37605.1|4
1740484380000|2025-02-25 11:53:00|37661.8|37641.8|37684.3|37644.3|37684.3|37644.3|37661.8|37637|4
1740484390000|2025-02-25 11:53:10|37695.4|37655.4|37695.4|37655.4|37695.4|37655.4|37695.4|37655.4|0
1740484400000|2025-02-25 11:53:20|37696.8|37656.8|37719.5|37659.5|37719.5|37666.2|37696.8|37656.2|2
1740484430000|2025-02-25 11:53:50|37720.1|37660.1|37729|37669|37729|37669|37720.1|37660.1|2
1740484440000|2025-02-25 11:54:00|37720.2|37700.2|37720.2|37700.2|37720.2|37700.2|37720.2|37700.2|0
1740484450000|2025-02-25 11:54:10|37721.5|37701.5|37734|37694|37734|37706.5|37721.5|37694|2
1740484470000|2025-02-25 11:54:30|37731.5|37691.5|37751|37691|37751|37691.5|37731.5|37688.2|0
1740484480000|2025-02-25 11:54:40|37746.2|37706.2|37761|37701|37761|37706.2|37746.2|37698.5|0
1740484490000|2025-02-25 11:54:50|37765.4|37705.4|37768.5|37708.5|37768.5|37708.5|37763.2|37703.2|0
1740484510000|2025-02-25 11:55:10|37760.7|37720.7|37704.8|37684.8|37773.7|37726.5|37704.8|37684.8|13
1740484520000|2025-02-25 11:55:20|37690.2|37650.2|37699.8|37639.8|37700|37650.2|37690.2|37639.5|6
1740484530000|2025-02-25 11:55:30|37697.5|37637.5|37704.5|37644.5|37704.5|37644.5|37697.3|37637.3|9
1740484540000|2025-02-25 11:55:40|37704.8|37644.8|37704.8|37644.8|37704.8|37644.8|37704.8|37644.8|0
1740484590000|2025-02-25 11:56:30|37707|37647|37687.3|37647.3|37707|37652.3|37687.3|37644.5|0
1740484610000|2025-02-25 11:56:50|37687|37647|37694.5|37634.5|37694.5|37647|37687|37634.5|1
1740484620000|2025-02-25 11:57:00|37694.2|37634.2|37676.5|37636.5|37694.2|37637.5|37676.5|37634.2|1
1740484630000|2025-02-25 11:57:10|37674|37634|37674|37634|37674|37634|37674|37634|0
1740484650000|2025-02-25 11:57:30|37662|37642|37662|37642|37662|37642|37662|37642|1
1740484660000|2025-02-25 11:57:40|37661.7|37641.7|37661.7|37641.7|37661.7|37641.7|37661.7|37641.7|1
1740484670000|2025-02-25 11:57:50|37659.5|37639.5|37659.5|37639.5|37659.5|37639.5|37659.5|37639.5|0
1740484680000|2025-02-25 11:58:00|37661.7|37641.7|37661.7|37641.7|37661.7|37641.7|37661.7|37641.7|1
1740484690000|2025-02-25 11:58:10|37662|37642|37662|37642|37662|37642|37662|37642|0
1740484710000|2025-02-25 11:58:30||37622||37622||37622||37622|5
1740484730000|2025-02-25 11:58:50|37664.5|37624.5|37664.5|37624.5|37664.5|37624.5|37664.5|37624.5|2
1740484740000|2025-02-25 11:59:00|37676.2|37636.2|37689.2|37629.2|37689.2|37642|37662|37629.2|7
1740484750000|2025-02-25 11:59:10|37679.2|37639.2|37679.5|37639.5|37683.9|37643.9|37679.2|37639.2|0
1740484760000|2025-02-25 11:59:20|37667|37647|37667|37647|37667|37647|37667|37647|8
1740484770000|2025-02-25 11:59:30|||||||||4
1740484780000|2025-02-25 11:59:40|37675|37635|37674.7|37634.7|37675|37635|37674.7|37634.7|0
1740484790000|2025-02-25 11:59:50|37677|37637|37677|37637|37677|37637|37677|37637|4
1740484800000|2025-02-25 12:00:00|37679.2|37619.2|37674.2|37614.2|37679.2|37619.2|37671.7|37611.7|1
1740484810000|2025-02-25 12:00:10|37665.3|37605.3|37665.3|37605.3|37665.3|37605.3|37665.3|37605.3|5
1740484820000|2025-02-25 12:00:20|37649.7|37609.7|37647.5|37607.5|37650|37610|37647.5|37607.5|0
1740484830000|2025-02-25 12:00:30|37645.3|37605.3|37647.8|37607.8|37650|37610|37645.3|37605.3|2
1740484840000|2025-02-25 12:00:40|37647.2|37607.2|37650.3|37590.3|37652.8|37607.2|37647.2|37590.3|39
1740484850000|2025-02-25 12:00:50|37650|37590|37637.8|37597.8|37650.3|37597.8|37637.8|37590|0
1740484870000|2025-02-25 12:01:10|37645|37585|37627.8|37587.8|37645|37587.8|37627.8|37580.5|3
1740484880000|2025-02-25 12:01:20|37630|37590|37630|37590|37630|37590|37630|37590|2
1740484890000|2025-02-25 12:01:30|37629.7|37589.7|37617.5|37597.5|37629.7|37597.5|37617.5|37589.7|1
1740484900000|2025-02-25 12:01:40|37617.8|37597.8|37626.1|37586.1|37630|37597.8|37617.8|37586.1|3
1740484920000|2025-02-25 12:02:00|37625.8|37585.8|37625.8|37585.8|37625.8|37585.8|37625.8|37585.8|0
1740484930000|2025-02-25 12:02:10|37625.2|37585.2|37625|37585|37625.2|37592.7|37610.5|37585|1
1740484950000|2025-02-25 12:02:30|37625.2|37585.2|37599.4|37559.4|37630.2|37590.2|37597.5|37557.5|9
1740484960000|2025-02-25 12:02:40|37594.4|37554.4|37587.2|37547.2|37594.4|37554.4|37587.2|37547.2|7
1740484980000|2025-02-25 12:03:00|37595|37535|37585|37565|37595.2|37565|37585|37535|6
1740484990000|2025-02-25 12:03:10|37592.2|37572.2|37618.9|37558.9|37618.9|37572.2|37592.2|37558.9|2
1740485000000|2025-02-25 12:03:20|37619.7|37559.7|37651.9|37611.9|37654.4|37611.9|37614.2|37559.7|4
1740485010000|2025-02-25 12:03:30|37664.2|37604.2|37615|37575|37664.2|37611.9|37615|37575|2
1740485020000|2025-02-25 12:03:40|37614.7|37574.7|37587.7|37547.7|37614.7|37582.2|37587.7|37544.4|3
1740485030000|2025-02-25 12:03:50|37587.2|37547.2|37571.9|37551.9|37587.2|37552.2|37571.9|37544.4|8
1740485040000|2025-02-25 12:04:00|37572.2|37552.2|37572.2|37552.2|37572.2|37552.2|37572.2|37552.2|2
1740485050000|2025-02-25 12:04:10|37599.4|37539.4|37604.7|37564.7|37610.2|37564.7|37599.4|37539.4|6
1740485060000|2025-02-25 12:04:20|37609.7|37569.7|37609.7|37569.7|37609.7|37569.7|37609.7|37569.7|2
1740485070000|2025-02-25 12:04:30|37610.2|37570.2|37617.2|37577.2|37617.5|37577.5|37610.2|37570.2|0
1740485080000|2025-02-25 12:04:40|37619.7|37579.7|37597.2|37577.2|37619.7|37579.7|37597.2|37576.9|5
1740485100000|2025-02-25 12:05:00|37587.7|37547.7|37572.7|37552.7|37587.7|37553.3|37572.7|37547.7|5
1740485110000|2025-02-25 12:05:10|37567.7|37547.7|37563|37543|37567.7|37547.7|37563|37543|2
1740485120000|2025-02-25 12:05:20|37562.7|37542.7|37562.7|37542.7|37562.7|37542.7|37562.7|37542.7|1
1740485130000|2025-02-25 12:05:30|37562.4|37542.4|37553|37533|37562.4|37542.4|37553|37533|3
1740485140000|2025-02-25 12:05:40|37555.2|37535.2|37596.9|37556.9|37596.9|37562.4|37555.2|37535.2|1
1740485150000|2025-02-25 12:05:50|37599.9|37559.9|37600.2|37560.2|37600.2|37560.2|37599.9|37559.9|2
1740485160000|2025-02-25 12:06:00|37602.4|37562.4|37602.4|37562.4|37602.4|37562.4|37602.4|37562.4|0
1740485170000|2025-02-25 12:06:10|37602.2|37562.2|37602.2|37542.2|37605.2|37562.2|37582.7|37539.4|4
1740485180000|2025-02-25 12:06:20|37605.5|37545.5|37597.4|37557.4|37605.5|37557.4|37597.4|37545.5|1
1740485200000|2025-02-25 12:06:40|37596.4|37576.4|37596.4|37576.4|37596.4|37576.4|37596.4|37576.4|5
1740485210000|2025-02-25 12:06:50|37597.4|37577.4|37596.9|37556.9|37597.4|37577.4|37592.4|37556.9|26
1740485220000|2025-02-25 12:07:00|37595.8|37555.8|37586.9|37546.9|37595.8|37555.8|37586.9|37546.9|1
1740485230000|2025-02-25 12:07:10|37586.6|37546.6|37587.4|37547.4|37587.4|37547.4|37586.6|37546.6|1
1740485260000|2025-02-25 12:07:40|37589.9|37549.9|37589.9|37549.9|37589.9|37549.9|37589.9|37549.9|0
1740485270000|2025-02-25 12:07:50|37589.7|37549.7|37589.7|37549.7|37589.7|37549.7|37589.7|37549.7|0
1740485280000|2025-02-25 12:08:00|37589.4|37549.4|37591.6|37551.6|37591.6|37551.6|37589.4|37549.4|0
1740485290000|2025-02-25 12:08:10|37589.4|37549.4|37589.4|37549.4|37589.4|37549.4|37589.4|37549.4|0
1740485300000|2025-02-25 12:08:20|37592.2|37552.2|37592.2|37552.2|37592.2|37552.2|37592.2|37552.2|2
1740485310000|2025-02-25 12:08:30|37594.7|37554.7|37601.9|37561.9|37601.9|37561.9|37594.7|37554.7|33
1740485320000|2025-02-25 12:08:40|37614.1|37554.1|37606.9|37566.9|37614.1|37566.9|37606.9|37554.1|0
1740485330000|2025-02-25 12:08:50|37601.3|37581.3|37607.1|37567.1|37607.1|37581.9|37589.9|37567.1|21
1740485340000|2025-02-25 12:09:00|37609.6|37569.6|37609.6|37569.6|37609.6|37569.6|37609.6|37569.6|0
1740485370000|2025-02-25 12:09:30|37611.9|37571.9|37606.9|37566.9|37611.9|37571.9|37606.9|37566.9|2
1740485390000|2025-02-25 12:09:50|37611.6|37571.6|37614.1|37574.1|37614.1|37574.1|37611.6|37571.6|35
1740485400000|2025-02-25 12:10:00|37601.9|37581.9|37592.1|37572.1|37601.9|37581.9|37592.1|37572.1|4
1740485430000|2025-02-25 12:10:30|37599.6|37559.6|37579.1|37559.1|37599.6|37567.1|37579.1|37559.1|26
1740485440000|2025-02-25 12:10:40|37580.2|37540.2|37580.7|37540.7|37580.7|37540.7|37580.2|37540.2|1
1740485460000|2025-02-25 12:11:00|37568.2|37548.2|37580.7|37540.7|37580.7|37548.2|37568.2|37540.7|0
1740485470000|2025-02-25 12:11:10|37575.4|37555.4|37575.4|37555.4|37575.4|37555.4|37575.4|37555.4|0
1740485480000|2025-02-25 12:11:20|37575.7|37555.7|37610.4|37570.4|37610.4|37577.9|37575.7|37555.7|5
1740485490000|2025-02-25 12:11:30|37605.4|37565.4|37605.4|37565.4|37605.4|37565.4|37605.4|37565.4|1
1740485510000|2025-02-25 12:11:50|37597.9|37577.9|37597.9|37577.9|37597.9|37577.9|37597.9|37577.9|0
1740485530000|2025-02-25 12:12:10|37595.4|37575.4|37595.4|37575.4|37595.4|37575.4|37595.4|37575.4|0
1740485540000|2025-02-25 12:12:20|37590.7|37570.7|37574|37554|37590.7|37570.7|37574|37554|2
1740485550000|2025-02-25 12:12:30|37585.9|37545.9|37585.9|37545.9|37585.9|37545.9|37585.9|37545.9|2
1740485560000|2025-02-25 12:12:40|37573.7|37553.7|37573.2|37553.2|37573.7|37553.7|37573.2|37553.2|1
1740485570000|2025-02-25 12:12:50|37580.7|37540.7|37580.7|37540.7|37580.7|37540.7|37580.7|37540.7|1
1740485580000|2025-02-25 12:13:00|37576.2|37536.2|37560.9|37540.9|37576.2|37540.9|37560.9|37535.7|7
1740485590000|2025-02-25 12:13:10|37561.7|37541.7|37567|37547|37567|37547|37561.7|37541.7|2
1740485600000|2025-02-25 12:13:20|||||||||1
1740485610000|2025-02-25 12:13:30|37586.2|37546.2|37588.4|37548.4|37588.4|37548.4|37586.2|37546.2|0
1740485620000|2025-02-25 12:13:40|37600.7|37540.7|37600.7|37540.7|37600.7|37540.7|37600.7|37540.7|0
1740485640000|2025-02-25 12:14:00|37600.9|37540.9|37600.9|37540.9|37600.9|37540.9|37600.9|37540.9|0
1740485650000|2025-02-25 12:14:10|37593.2|37553.2|37593.2|37553.2|37593.2|37553.2|37593.2|37553.2|0
1740485660000|2025-02-25 12:14:20|||||||||2
1740485680000|2025-02-25 12:14:40|37595.7|37555.7|37595.7|37555.7|37595.7|37555.7|37595.7|37555.7|1
1740485690000|2025-02-25 12:14:50|37583.4|37563.4|37586.2|37546.2|37589|37563.4|37583.4|37546.2|1
1740485700000|2025-02-25 12:15:00|37582.9|37542.9|37576.5|37536.5|37582.9|37542.9|37576.5|37536.5|2
1740485710000|2025-02-25 12:15:10|37579|37539|37593.7|37573.7|37598.7|37573.7|37579|37533.4|3
1740485730000|2025-02-25 12:15:30|37601.2|37561.2|37601.2|37561.2|37601.2|37561.2|37601.2|37561.2|1
1740485750000|2025-02-25 12:15:50|37603.7|37563.7|37603.7|37563.7|37603.7|37563.7|37603.7|37563.7|0
1740485760000|2025-02-25 12:16:00|37604.2|37564.2|37604.2|37564.2|37604.2|37564.2|37604.2|37564.2|0
1740485780000|2025-02-25 12:16:20|37625.4|37565.4|37625.4|37565.4|37625.4|37565.4|37625.4|37565.4|0
1740485790000|2025-02-25 12:16:30|37627|37567|37636.2|37576.2|37636.2|37576.2|37627|37567|0
1740485800000|2025-02-25 12:16:40|37635.9|37575.9|37613.7|37573.7|37635.9|37583.9|37603.9|37573.7|8
1740485820000|2025-02-25 12:17:00|37571.7|37551.7|37571.7|37551.7|37571.7|37551.7|37571.7|37551.7|16
1740485830000|2025-02-25 12:17:10|||||||||1
1740485840000|2025-02-25 12:17:20|37569.5|37549.5|37569.5|37549.5|37569.5|37549.5|37569.5|37549.5|8
1740485850000|2025-02-25 12:17:30|37567.2|37547.2|37554.7|37534.7|37567.2|37547.2|37554.7|37534.7|1
1740485860000|2025-02-25 12:17:40|37568.9|37528.9|37575.9|37515.9|37575.9|37528.9|37568.9|37515.9|9
1740485870000|2025-02-25 12:17:50|37566.4|37526.4|37566.4|37526.4|37566.4|37526.4|37561.7|37521.7|0
1740485880000|2025-02-25 12:18:00|37565.9|37525.9|37561.4|37521.4|37565.9|37525.9|37561.4|37521.4|3
1740485890000|2025-02-25 12:18:10|37553.9|37533.9|37553.9|37533.9|37553.9|37533.9|37553.9|37533.9|1
1740485900000|2025-02-25 12:18:20|37561.7|37521.7|37562|37522|37562|37529.7|37548.9|37521.7|2
1740485910000|2025-02-25 12:18:30|37561.7|37521.7|37561.7|37521.7|37561.7|37521.7|37561.7|37521.7|0
1740485920000|2025-02-25 12:18:40|37554.2|37534.2|37554.2|37534.2|37554.2|37534.2|37554.2|37534.2|1
1740485930000|2025-02-25 12:18:50|37557|37537|37562.2|37522.2|37562.5|37537|37557|37522.2|2
1740485940000|2025-02-25 12:19:00|37559.7|37519.7|37551.4|37511.4|37568.9|37519.7|37551.4|37506.7|40
1740485950000|2025-02-25 12:19:10|37553.9|37513.9|37538.9|37518.9|37553.9|37519.2|37538.9|37513.9|2
1740485960000|2025-02-25 12:19:20|37543.4|37523.4|37548.6|37528.6|37548.6|37528.6|37543.4|37523.4|3
1740485970000|2025-02-25 12:19:30|37550.9|37530.9|37561.4|37521.4|37561.4|37530.9|37550.9|37516.4|3
1740485990000|2025-02-25 12:19:50|37561.9|37521.9|37610.6|37570.6|37611.9|37571.7|37561.9|37521.9|25
1740486000000|2025-02-25 12:20:00|37611.4|37571.4|37611.4|37571.4|37616.4|37579.2|37598.9|37571.4|7
1740486010000|2025-02-25 12:20:10|37606.9|37566.9|37606.4|37566.4|37606.9|37566.9|37606.4|37566.4|1
1740486040000|2025-02-25 12:20:40|37604.2|37564.2|37594.2|37574.2|37606.4|37574.2|37594.2|37564.2|0
1740486050000|2025-02-25 12:20:50|37594.4|37574.4|37594.4|37574.4|37594.4|37574.4|37594.4|37574.4|1
1740486060000|2025-02-25 12:21:00|37596.7|37576.7|37598.9|37578.9|37598.9|37578.9|37596.7|37576.7|3
1740486070000|2025-02-25 12:21:10|37601.4|37581.4|37653.6|37633.6|37656.1|37633.6|37601.4|37581.4|8
1740486080000|2025-02-25 12:21:20|37654.2|37634.2|37680.6|37640.6|37686.1|37640.6|37654.2|37626.1|61
1740486090000|2025-02-25 12:21:30|37681.1|37641.1|37681.1|37641.1|37681.1|37641.1|37681.1|37641.1|1
1740486100000|2025-02-25 12:21:40|37685.9|37645.9|37685.9|37645.9|37685.9|37645.9|37685.9|37645.9|0
1740486110000|2025-02-25 12:21:50|37685.6|37645.6|37663.9|37643.9|37685.6|37653.4|37663.9|37636.4|39
1740486120000|2025-02-25 12:22:00|37671.1|37631.1|37636.4|37616.4|37676.7|37631.1|37634.2|37606.7|2
1740486130000|2025-02-25 12:22:10|37634.4|37614.4|37636.4|37616.4|37636.7|37616.7|37634.2|37614.2|0
1740486140000|2025-02-25 12:22:20|37634.4|37614.4|37636.4|37616.4|37636.7|37616.7|37634.2|37614.2|0
1740486150000|2025-02-25 12:22:30|37636.7|37616.7|37636.7|37616.7|37636.7|37616.7|37634.2|37614.2|0
1740486160000|2025-02-25 12:22:40|37634.1|37614.1|37638.9|37598.9|37639.1|37616.6|37633.3|37598.9|2
1740486170000|2025-02-25 12:22:50|37641.1|37601.1|37638.6|37598.6|37641.4|37601.4|37636.4|37596.4|0
1740486180000|2025-02-25 12:23:00|37638.9|37598.9|37658.1|37618.1|37658.1|37618.3|37633.9|37596.4|1
1740486190000|2025-02-25 12:23:10|37655.8|37615.8|37643.9|37623.9|37655.8|37623.9|37640.8|37615.6|3
1740486200000|2025-02-25 12:23:20|||||||||3
1740486220000|2025-02-25 12:23:40|37653.6|37613.6|37633.3|37593.3|37653.6|37613.6|37633.3|37593.3|16
1740486230000|2025-02-25 12:23:50|37636.6|37576.6|37636.6|37576.6|37636.6|37576.6|37636.6|37576.6|0
1740486240000|2025-02-25 12:24:00|37635.8|37575.8|37614.7|37574.7|37635.8|37575.8|37614.7|37573.6|0
1740486250000|2025-02-25 12:24:10|37621.6|37561.6|37601.9|37561.9|37621.6|37564.4|37601.9|37559.4|2
1740486260000|2025-02-25 12:24:20|37597.2|37557.2|37582.2|37562.2|37597.2|37564.7|37582.2|37557.2|2
1740486280000|2025-02-25 12:24:40|||||||||1
1740486300000|2025-02-25 12:25:00|37583|37563|37597.4|37557.4|37597.4|37563|37583|37557.4|5
1740486310000|2025-02-25 12:25:10|37604.1|37564.1|37604.1|37564.1|37604.1|37564.1|37604.1|37564.1|6
1740486320000|2025-02-25 12:25:20|37604.4|37564.4|37611.9|37591.9|37611.9|37591.9|37604.4|37564.4|2
1740486330000|2025-02-25 12:25:30|37612.7|37592.7|37612.7|37592.7|37612.7|37592.7|37612.7|37592.7|0
1740486340000|2025-02-25 12:25:40|37617.2|37597.2|37631.9|37611.9|37631.9|37611.9|37617.2|37597.2|2
1740486360000|2025-02-25 12:26:00|37649.1|37609.1|37649.1|37609.1|37649.1|37609.1|37649.1|37609.1|0
1740486370000|2025-02-25 12:26:10|37641.6|37601.6|37626.3|37586.3|37641.6|37601.6|37626.3|37586.3|2
1740486380000|2025-02-25 12:26:20|37621.9|37581.9|37640.5|37580.5|37640.5|37581.9|37621.3|37580.5|4
1740486400000|2025-02-25 12:26:40|||||||||1
1740486420000|2025-02-25 12:27:00|37638|37578|37626.1|37586.1|37638|37586.1|37623.6|37578|9
1740486430000|2025-02-25 12:27:10|37623.8|37583.8|37623.6|37583.6|37626.1|37586.1|37623.6|37583.6|2
1740486440000|2025-02-25 12:27:20|37626.3|37586.3|37623.6|37583.6|37626.3|37586.3|37623.6|37583.6|1
1740486450000|2025-02-25 12:27:30|||||||||1
1740486480000|2025-02-25 12:28:00|37621.3|37581.3|37621.3|37581.3|37621.3|37581.3|37621.3|37581.3|1
1740486490000|2025-02-25 12:28:10|37609.1|37589.1|37609.1|37589.1|37609.1|37589.1|37609.1|37589.1|0
1740486500000|2025-02-25 12:28:20|37598.8|37578.8|37596.3|37576.3|37598.8|37578.8|37596.3|37576.3|4
1740486510000|2025-02-25 12:28:30|37585.2|37565.2|37592.9|37552.9|37592.9|37565.2|37585.2|37552.9|4
1740486520000|2025-02-25 12:28:40|||||||||1
1740486540000|2025-02-25 12:29:00|37592.7|37552.7|37592.9|37552.9|37592.9|37565.2|37585.2|37552.7|1
1740486550000|2025-02-25 12:29:10|37580.7|37560.7|37564.6|37524.6|37580.7|37560.7|37564.6|37524.6|2
1740486560000|2025-02-25 12:29:20|37561.9|37521.9|37561.9|37521.9|37561.9|37521.9|37561.9|37521.9|0
1740486570000|2025-02-25 12:29:30|37549.4|37529.4|37549.4|37529.4|37549.4|37529.4|37549.4|37529.4|1
1740486580000|2025-02-25 12:29:40|37559.3|37519.3|37561.6|37521.6|37561.6|37521.6|37559.1|37519.1|2
1740486590000|2025-02-25 12:29:50|37561.8|37521.8|37554.1|37534.1|37561.8|37534.1|37554.1|37521.8|0
1740486600000|2025-02-25 12:30:00|37553.8|37533.8|37553.8|37533.8|37553.8|37533.8|37553.8|37533.8|0
1740486610000|2025-02-25 12:30:10|37551.6|37531.6|37551.6|37531.6|37551.6|37531.6|37551.6|37531.6|1
1740486620000|2025-02-25 12:30:20|37548.8|37528.8|37556|37516|37556|37528.8|37543.8|37516|2
1740486630000|2025-02-25 12:30:30|37543.5|37523.5|37538.8|37518.8|37543.5|37523.5|37538.8|37518.8|2
1740486640000|2025-02-25 12:30:40|37538.5|37518.5|37533.8|37513.8|37538.5|37518.5|37533.8|37513.8|11
1740486650000|2025-02-25 12:30:50|37533.5|37513.5|37522.4|37502.4|37533.5|37513.5|37522.4|37502.4|4
1740486660000|2025-02-25 12:31:00|||||||||1
1740486680000|2025-02-25 12:31:20|37534.1|37494.1|37536.3|37496.3|37536.3|37508.8|37528.5|37494.1|32
1740486690000|2025-02-25 12:31:30|37524.1|37504.1|37524.1|37504.1|37524.1|37504.1|37524.1|37504.1|0
1740486700000|2025-02-25 12:31:40|37524.6|37504.6|37529.1|37509.1|37529.1|37509.1|37524.6|37504.6|4
1740486710000|2025-02-25 12:31:50|37536.6|37516.6|37538.8|37518.8|37538.8|37518.8|37536.6|37516.6|6
1740486720000|2025-02-25 12:32:00|37538.5|37518.5|37538.5|37518.5|37538.5|37518.5|37538.5|37518.5|0
1740486740000|2025-02-25 12:32:20|37546|37506|37546|37506|37546|37506|37546|37506|2
1740486750000|2025-02-25 12:32:30|37545.8|37505.8|37523.8|37503.8|37545.8|37511.3|37523.8|37503.8|3
1740486760000|2025-02-25 12:32:40|37526.3|37486.3|37528.8|37488.8|37528.8|37493.8|37513.8|37486.3|9
1740486770000|2025-02-25 12:32:50|37526.3|37506.3|37533.5|37513.5|37533.5|37513.5|37526.3|37506.3|1
1740486780000|2025-02-25 12:33:00|37535.7|37515.7|37536|37516|37536|37516|37535.7|37515.7|0
1740486790000|2025-02-25 12:33:10|37535.7|37515.7|37546.8|37506.8|37546.8|37515.7|37533.8|37506.8|4
1740486810000|2025-02-25 12:33:30|37539|37519|37539|37519|37539|37519|37539|37519|3
1740486820000|2025-02-25 12:33:40|37538.5|37518.5|37544|37504|37544|37518.5|37538.5|37504|1
1740486830000|2025-02-25 12:33:50|37538.5|37518.5|37539|37519|37539|37519|37538.5|37518.5|2
1740486840000|2025-02-25 12:34:00|37556.3|37516.3|37551.5|37531.5|37556.3|37531.5|37549|37509|0
1740486850000|2025-02-25 12:34:10|37549|37529|37549|37529|37549|37529|37549|37529|1
1740486860000|2025-02-25 12:34:20|37561.3|37521.3|37561.3|37521.3|37561.3|37521.3|37561.3|37521.3|1
1740486870000|2025-02-25 12:34:30|37561.5|37521.5|37561.5|37521.5|37561.5|37521.5|37561.5|37521.5|4
1740486890000|2025-02-25 12:34:50|37561.3|37521.3|37561.3|37521.3|37561.3|37521.3|37561.3|37521.3|2
1740486900000|2025-02-25 12:35:00|37558.8|37518.8|37558.8|37518.8|37558.8|37518.8|37558.8|37518.8|1
1740486910000|2025-02-25 12:35:10|37558.5|37518.5|37558.5|37518.5|37558.5|37518.5|37558.5|37518.5|0
1740486920000|2025-02-25 12:35:20|37565.7|37505.7|37565.7|37505.7|37565.7|37505.7|37565.7|37505.7|0
1740486940000|2025-02-25 12:35:40|37565.2|37505.2|37533.8|37513.8|37565.2|37514|37533.8|37505.2|1
1740486950000|2025-02-25 12:35:50|37529.3|37509.3|37528.8|37508.8|37529.3|37509.3|37528.8|37508.8|2
1740486960000|2025-02-25 12:36:00|37541.3|37501.3|37541.3|37501.3|37541.3|37501.3|37541.3|37501.3|0
1740486970000|2025-02-25 12:36:10|37541.8|37501.8|37546.3|37506.3|37546.3|37506.3|37541.8|37501.8|2
1740486990000|2025-02-25 12:36:30|37546.2|37506.2|37565.2|37505.2|37565.2|37506.2|37546.2|37502.9|2
1740487000000|2025-02-25 12:36:40|37566|37506|37533.7|37513.7|37566|37519.3|37533.7|37506|3
1740487010000|2025-02-25 12:36:50|37546|37506|37546|37506|37546|37506|37546|37506|0
1740487020000|2025-02-25 12:37:00|37550.4|37510.4|37545.7|37505.7|37550.4|37518.2|37537.9|37505.7|3
1740487030000|2025-02-25 12:37:10|37533.5|37513.5|37533.5|37513.5|37533.5|37513.5|37533.5|37513.5|0
1740487040000|2025-02-25 12:37:20|37533.7|37513.7|37531.2|37511.2|37533.7|37513.7|37531.2|37511.2|1
1740487050000|2025-02-25 12:37:30|37536.2|37496.2|37524|37504|37536.2|37504|37524|37496.2|2
1740487060000|2025-02-25 12:37:40|37521.5|37501.5|37521.5|37501.5|37521.5|37501.5|37521.5|37501.5|2
1740487070000|2025-02-25 12:37:50|37519.3|37499.3|37519.3|37499.3|37519.3|37499.3|37519.3|37499.3|1
1740487080000|2025-02-25 12:38:00|37517|37497|37516.5|37496.5|37517|37497|37516.5|37496.5|1
1740487090000|2025-02-25 12:38:10|37512|37492|37509|37489|37512|37492|37509|37489|37
1740487100000|2025-02-25 12:38:20|37506.8|37486.8|37449.8|37429.8|37506.8|37486.8|37449.8|37429.8|64
1740487110000|2025-02-25 12:38:30|37458.2|37438.2|37463.2|37443.2|37471|37443.2|37457.9|37425.7|9
1740487120000|2025-02-25 12:38:40|37466|37446|37472.9|37452.9|37472.9|37452.9|37466|37446|3
1740487130000|2025-02-25 12:38:50|37480.7|37440.7|37480.7|37440.7|37480.7|37440.7|37480.7|37440.7|1
1740487140000|2025-02-25 12:39:00|37468.5|37448.5|37490.7|37450.7|37490.7|37450.7|37468.5|37438.7|5
1740487150000|2025-02-25 12:39:10|37490.2|37450.2|37466|37446|37490.2|37450.2|37466|37443.5|5
1740487160000|2025-02-25 12:39:20|37463.7|37443.7|37461.5|37441.5|37463.7|37443.7|37461.5|37441.5|0
1740487170000|2025-02-25 12:39:30|37459.3|37439.3|37453.5|37433.5|37459.3|37439.3|37453.5|37433.5|2
1740487180000|2025-02-25 12:39:40|37453.2|37433.2|37459.3|37439.3|37459.3|37439.3|37445.7|37425.7|15
1740487190000|2025-02-25 12:39:50|37452.6|37432.6|37457.4|37437.4|37457.4|37437.4|37452.6|37432.6|1
1740487200000|2025-02-25 12:40:00|37455.1|37435.1|37447.6|37427.6|37455.1|37435.1|37447.6|37427.6|2
1740487210000|2025-02-25 12:40:10|37445.4|37425.4|37445.1|37425.1|37445.4|37425.4|37445.1|37425.1|3
1740487220000|2025-02-25 12:40:20|37447.6|37427.6|37452.4|37432.4|37452.6|37432.6|37447.6|37427.6|4
1740487230000|2025-02-25 12:40:30|37460.1|37420.1|37459.9|37419.9|37460.1|37420.1|37459.9|37419.9|1
1740487240000|2025-02-25 12:40:40|37452.1|37432.1|37452.6|37432.6|37452.6|37432.6|37452.1|37432.1|1
1740487250000|2025-02-25 12:40:50|37455.1|37435.1|37465.1|37425.1|37465.1|37435.1|37452.6|37422.6|2
1740487260000|2025-02-25 12:41:00|37452.6|37432.6|37460.1|37420.1|37464.9|37432.6|37452.6|37420.1|1
1740487270000|2025-02-25 12:41:10|37452.6|37432.6|37452.6|37432.6|37452.6|37432.6|37452.6|37432.6|4
1740487280000|2025-02-25 12:41:20|||||||||1
1740487290000|2025-02-25 12:41:30|37454.9|37434.9|37455.1|37435.1|37455.1|37435.1|37454.9|37434.9|0
1740487300000|2025-02-25 12:41:40|37452.9|37432.9|37455.4|37435.4|37455.4|37435.4|37452.9|37432.9|0
1740487310000|2025-02-25 12:41:50|37452.9|37432.9|37455.4|37435.4|37455.4|37435.4|37452.9|37432.9|2
1740487320000|2025-02-25 12:42:00|37450.9|37430.9|37445.9|37425.9|37450.9|37430.9|37445.9|37425.9|3
1740487330000|2025-02-25 12:42:10|37443.7|37423.7|37445.7|37425.7|37445.7|37425.7|37443.4|37423.4|1
1740487340000|2025-02-25 12:42:20|37445.4|37425.4|37443.2|37423.2|37445.4|37425.4|37443.2|37423.2|3
1740487350000|2025-02-25 12:42:30|37445.1|37425.1|37442.6|37422.6|37445.1|37425.1|37442.6|37422.6|22
1740487360000|2025-02-25 12:42:40|37440.4|37420.4|37440.4|37420.4|37440.4|37420.4|37440.4|37420.4|3
1740487370000|2025-02-25 12:42:50|37437.9|37417.9|37437.9|37417.9|37437.9|37417.9|37437.9|37417.9|5
1740487380000|2025-02-25 12:43:00|37435.4|37415.4|37428.1|37408.1|37435.4|37415.4|37428.1|37408.1|16
1740487390000|2025-02-25 12:43:10|37430.6|37410.6|37432.9|37412.9|37432.9|37412.9|37430.6|37410.6|3
1740487400000|2025-02-25 12:43:20|37435.4|37415.4|37432.9|37412.9|37435.4|37415.4|37432.9|37412.9|5
1740487410000|2025-02-25 12:43:30|37430.1|37410.1|37417.9|37397.9|37430.1|37410.1|37417.6|37397.6|24
1740487420000|2025-02-25 12:43:40|37424.8|37404.8|37408.1|37388.1|37430.4|37404.8|37408.1|37388.1|7
1740487430000|2025-02-25 12:43:50|||||||||21
1740487440000|2025-02-25 12:44:00|37405.4|37385.4|37372.3|37332.3|37405.4|37385.4|37355.1|37330.1|53
1740487450000|2025-02-25 12:44:10|37374.6|37334.6|37374|37334|37379.3|37347.1|37366.8|37334|6
1740487460000|2025-02-25 12:44:20|37357.1|37337.1|37373.8|37333.8|37378.8|37346.5|37352.1|37331.5|38
1740487470000|2025-02-25 12:44:30|37359.3|37339.3|37381.3|37341.3|37381.3|37346.8|37359.3|37339.3|4
1740487480000|2025-02-25 12:44:40|37381.8|37341.8|37379.6|37339.6|37381.8|37352.1|37371.8|37339.6|1
1740487490000|2025-02-25 12:44:50|37384.3|37344.3|37384.3|37344.3|37384.3|37356.8|37374.3|37344.3|9
1740487500000|2025-02-25 12:45:00|37379.8|37339.8|37370.4|37350.4|37379.8|37350.4|37367.6|37339.8|11
1740487510000|2025-02-25 12:45:10|37372.6|37352.6|37380.1|37360.1|37380.1|37360.1|37372.6|37352.6|3
1740487520000|2025-02-25 12:45:20|37382.9|37362.9|37392.3|37372.3|37392.3|37372.3|37382.9|37362.9|5
1740487530000|2025-02-25 12:45:30|37400.4|37360.4|37373.1|37353.1|37400.4|37360.4|37373.1|37345.4|7
1740487540000|2025-02-25 12:45:40|37380.9|37340.9|37350.9|37310.9|37385.4|37345.4|37350.9|37310.9|36
1740487550000|2025-02-25 12:45:50|||||||||3
1740487560000|2025-02-25 12:46:00|37343.1|37323.1|37355.6|37315.6|37355.6|37323.1|37343.1|37311.2|3
1740487570000|2025-02-25 12:46:10|37348.1|37328.1|37345.9|37325.9|37348.1|37328.1|37345.9|37325.9|1
1740487580000|2025-02-25 12:46:20|37348.1|37328.1|37366.4|37306.4|37366.4|37328.1|37348.1|37306.4|15
1740487600000|2025-02-25 12:46:40|37339.7|37319.7|37330.9|37310.9|37339.7|37319.7|37330.9|37310.9|1
1740487610000|2025-02-25 12:46:50|37333.6|37313.6|37365.3|37325.3|37365.3|37332.8|37333.6|37313.6|10
1740487620000|2025-02-25 12:47:00|37359.8|37339.8|37358.6|37338.6|37360.9|37340.9|37358.6|37338.6|3
1740487630000|2025-02-25 12:47:10|37356.4|37336.4|37333.1|37313.1|37356.4|37336.4|37333.1|37313.1|5
1740487640000|2025-02-25 12:47:20|37340.9|37300.9|37332.8|37312.8|37340.9|37312.8|37332.8|37300.9|1
1740487650000|2025-02-25 12:47:30|37333.1|37313.1|37338.4|37318.4|37355.1|37327|37333.1|37305.3|12
1740487660000|2025-02-25 12:47:40|37335.9|37315.9|37338.1|37318.1|37345.9|37318.4|37333.6|37305.9|3
1740487670000|2025-02-25 12:47:50|37335.9|37315.9|37375.9|37335.9|37375.9|37340.9|37333.4|37305.9|16
1740487680000|2025-02-25 12:48:00|37378.1|37338.1|37378.4|37338.4|37390.6|37338.4|37378.1|37330.6|3
1740487690000|2025-02-25 12:48:10|37390.6|37330.6|37398.1|37378.1|37405.3|37378.1|37390.1|37330.6|14
1740487700000|2025-02-25 12:48:20|37398.4|37378.4|37398.4|37378.4|37398.4|37378.4|37398.4|37378.4|0
1740487710000|2025-02-25 12:48:30|37410.6|37370.6|37393.4|37373.4|37410.6|37378.4|37393.4|37366.1|6
1740487720000|2025-02-25 12:48:40|37401.4|37361.4|37381.1|37361.1|37403.1|37369.2|37381.1|37358.1|5
1740487730000|2025-02-25 12:48:50|37378.9|37358.9|37378.4|37358.4|37378.9|37358.9|37378.4|37358.4|3
1740487740000|2025-02-25 12:49:00|37377.8|37357.8|37375.9|37355.9|37377.8|37357.8|37375.9|37355.9|6
1740487750000|2025-02-25 12:49:10|37375.6|37355.6|37366.4|37326.4|37375.6|37355.6|37366.4|37326.4|9
1740487760000|2025-02-25 12:49:20|37346.4|37301.7|37329.2|37309.2|37346.4|37311.7|37329.2|37301.7|17
1740487770000|2025-02-25 12:49:30|37328.9|37308.9|37328.9|37308.9|37328.9|37308.9|37328.9|37308.9|13
1740487780000|2025-02-25 12:49:40|37328.6|37308.6|37323.9|37303.9|37328.6|37308.6|37323.9|37303.9|7
1740487790000|2025-02-25 12:49:50|37332.8|37312.8|37331.4|37311.4|37333.9|37313.9|37331.4|37311.4|0
1740487810000|2025-02-25 12:50:10|37329.2|37309.2|37329.2|37309.2|37329.2|37309.2|37329.2|37309.2|1
1740487820000|2025-02-25 12:50:20|37326.7|37306.7|37324.1|37304.1|37326.7|37306.7|37324.1|37304.1|3
1740487830000|2025-02-25 12:50:30|37321.9|37301.9|37321.9|37301.9|37321.9|37301.9|37321.9|37301.9|1
1740487840000|2025-02-25 12:50:40|37326.4|37306.4|37326.4|37306.4|37326.4|37306.4|37326.4|37306.4|5
1740487850000|2025-02-25 12:50:50|37326.6|37306.6|37329.1|37309.1|37329.1|37309.1|37326.6|37306.6|0
1740487860000|2025-02-25 12:51:00|37326.6|37306.6|37326.6|37306.6|37326.6|37306.6|37326.6|37306.6|5
1740487870000|2025-02-25 12:51:10|37329.1|37309.1|37329.1|37309.1|37329.1|37309.1|37329.1|37309.1|0
1740487880000|2025-02-25 12:51:20|37326.6|37306.6|37331.4|37311.4|37331.4|37311.4|37326.6|37306.6|3
1740487890000|2025-02-25 12:51:30|37331.6|37311.6|37331.6|37311.6|37331.6|37311.6|37331.6|37311.6|1
1740487900000|2025-02-25 12:51:40|37346.6|37306.6|37346.6|37306.6|37346.6|37306.6|37346.6|37306.6|19
1740487920000|2025-02-25 12:52:00|37348.9|37308.9|37361.1|37321.1|37361.1|37323.9|37343.9|37308.9|2
1740487930000|2025-02-25 12:52:10|37353.3|37333.3|37353.9|37333.9|37353.9|37333.9|37353.3|37333.3|2
1740487940000|2025-02-25 12:52:20|37356.1|37336.1|37353.6|37333.6|37356.1|37336.1|37353.6|37333.6|1
1740487950000|2025-02-25 12:52:30|37351.4|37331.4|37356.4|37336.4|37356.4|37336.4|37351.4|37331.4|1
1740487960000|2025-02-25 12:52:40|37358.9|37338.9|37371.1|37351.1|37371.1|37351.1|37358.9|37338.9|16
1740487970000|2025-02-25 12:52:50|37373.6|37353.6|37383.1|37363.1|37383.1|37363.1|37373.6|37353.6|6
1740487980000|2025-02-25 12:53:00|37385.3|37365.3|37405|37365|37407|37367|37385.3|37364.7|10
1740487990000|2025-02-25 12:53:10|37390.5|37370.5|37390.5|37370.5|37390.5|37370.5|37390.5|37370.5|3
1740488000000|2025-02-25 12:53:20|37388|37368|37373.3|37353.3|37388|37368|37373|37353|1
1740488010000|2025-02-25 12:53:30|37375.5|37355.5|37367.5|37347.5|37390|37362.2|37367.5|37347.5|8
1740488020000|2025-02-25 12:53:40|37367.8|37347.8|37367.8|37347.8|37367.8|37347.8|37367.8|37347.8|5
1740488030000|2025-02-25 12:53:50|37372.2|37352.2|37385.3|37345.3|37385.3|37352.2|37372.2|37345.3|7
1740488040000|2025-02-25 12:54:00|37377.5|37357.5|37377.5|37357.5|37377.5|37357.5|37377.5|37357.5|1
1740488050000|2025-02-25 12:54:10|37377.8|37357.8|37378|37358|37378|37358|37377.8|37357.8|0
1740488060000|2025-02-25 12:54:20|37385.8|37345.8|37385.8|37345.8|37385.8|37345.8|37385.8|37345.8|0
1740488070000|2025-02-25 12:54:30|37385.5|37345.5|37385.5|37345.5|37385.5|37358|37377.8|37345.5|1
1740488080000|2025-02-25 12:54:40|37378|37358|37378|37358|37378|37358|37378|37358|0
1740488100000|2025-02-25 12:55:00|37385.8|37345.8|37370.5|37350.5|37385.8|37353.3|37370.5|37345.5|3
1740488120000|2025-02-25 12:55:20|37370|37350|37360.5|37340.5|37370|37350|37360.5|37340.5|2
1740488130000|2025-02-25 12:55:30|37360.8|37340.8|37381.1|37361.1|37381.1|37361.1|37360.8|37340.8|33
1740488140000|2025-02-25 12:55:40|37377|37357|37390.3|37350.3|37390.3|37357|37377|37350.3|21
1740488150000|2025-02-25 12:55:50|37392.8|37352.8|37392.8|37352.8|37392.8|37352.8|37392.8|37352.8|0
1740488160000|2025-02-25 12:56:00|37382.8|37362.8|37390.5|37350.5|37390.5|37362.8|37382.8|37350.5|3
1740488180000|2025-02-25 12:56:20|37376.1|37356.1|37376.1|37356.1|37376.1|37356.1|37376.1|37356.1|0
1740488190000|2025-02-25 12:56:30|37373.6|37353.6|37373.6|37353.6|37373.6|37353.6|37373.6|37353.6|10
1740488200000|2025-02-25 12:56:40|37371.3|37351.3|37371.1|37351.1|37371.3|37351.3|37368.8|37348.8|9
1740488210000|2025-02-25 12:56:50|37366|37346|37366|37346|37366|37346|37366|37346|0
1740488220000|2025-02-25 12:57:00|37363.5|37343.5|37361|37341|37363.5|37343.5|37361|37341|10
1740488230000|2025-02-25 12:57:10|37358.5|37338.5|37358.5|37338.5|37358.5|37338.5|37356|37336|1
1740488240000|2025-02-25 12:57:20|37380.8|37340.8|37363.5|37343.5|37380.8|37345.8|37363.5|37340.8|1
1740488250000|2025-02-25 12:57:30|||||||||1
1740488270000|2025-02-25 12:57:50|37365.8|37345.8|37366|37346|37366|37346|37365.8|37345.8|0
1740488280000|2025-02-25 12:58:00|37368.3|37348.3|37400|37380|37400|37380|37368.3|37348.3|9
1740488290000|2025-02-25 12:58:10|37414.4|37374.4|37406.7|37386.7|37414.4|37386.7|37406.7|37374.4|1
1740488300000|2025-02-25 12:58:20|37407.5|37387.5|37408.3|37388.3|37408.3|37388.3|37407.5|37387.5|4
1740488310000|2025-02-25 12:58:30|37408|37388|37408|37388|37408|37388|37405.8|37385.8|1
1740488320000|2025-02-25 12:58:40|37408.3|37388.3|37445|37405|37445|37410.2|37408.3|37388.3|8
1740488330000|2025-02-25 12:58:50|37447.5|37407.5|37447.7|37407.7|37447.7|37407.7|37447.5|37407.5|4
1740488340000|2025-02-25 12:59:00|37445.5|37405.5|37430.8|37390.8|37448.8|37405.5|37430.8|37387.5|13
1740488350000|2025-02-25 12:59:10|37430.5|37390.5|37423.8|37403.8|37430.5|37403.8|37422.7|37390.5|5
1740488360000|2025-02-25 12:59:20|37423.5|37403.5|37431|37411|37431|37411|37423.5|37391|13
1740488370000|2025-02-25 12:59:30|37435.8|37415.8|37436|37416|37441.6|37416|37435.8|37401.3|0
1740488380000|2025-02-25 12:59:40|37433.3|37413.3|37433.5|37413.5|37441|37413.5|37433.3|37401|5
1740488390000|2025-02-25 12:59:50|37433.3|37413.3|37464.7|37424.7|37465.8|37424.7|37433.3|37404.7|2
1740488400000|2025-02-25 13:00:00|37466.9|37426.9|37460.2|37440.2|37470.5|37440.8|37458|37426.9|19
1740488410000|2025-02-25 13:00:10|37459.1|37419.1|37453.2|37413.2|37466.6|37419.1|37453.2|37405.5|26
1740488420000|2025-02-25 13:00:20|37460.5|37400.5|37445.7|37405.7|37460.5|37405.7|37445.7|37400.5|0
1740488430000|2025-02-25 13:00:30|37438|37418|37438|37418|37438|37418|37438|37418|10
1740488440000|2025-02-25 13:00:40|37437.7|37417.7|37445.5|37405.5|37445.5|37417.7|37437.7|37405.5|0
1740488450000|2025-02-25 13:00:50|37445.7|37405.7|37441|37401|37445.7|37405.7|37441|37401|2
1740488460000|2025-02-25 13:01:00|37433.2|37413.2|37440.7|37420.7|37446|37420.7|37433.2|37401|6
1740488470000|2025-02-25 13:01:10|37441.3|37421.3|37443.5|37423.5|37443.5|37423.5|37441.3|37421.3|1
1740488490000|2025-02-25 13:01:30|37448.5|37428.5|37450.7|37430.7|37450.7|37430.7|37448.5|37428.5|2
1740488500000|2025-02-25 13:01:40|37451.3|37431.3|37458|37438|37458|37438|37451.3|37431.3|1
1740488510000|2025-02-25 13:01:50|37455.7|37435.7|37461|37441|37461|37441|37455.7|37435.7|0
1740488520000|2025-02-25 13:02:00|37503.7|37483.7|37540.2|37500.2|37540.2|37500.2|37503.7|37483.7|10
1740488530000|2025-02-25 13:02:10|37540.5|37500.5|37540.5|37500.5|37540.5|37500.5|37540.5|37500.5|2
1740488540000|2025-02-25 13:02:20|37523.8|37503.8|37539.9|37499.9|37539.9|37505.5|37523|37499.9|2
1740488550000|2025-02-25 13:02:30|37542.2|37502.2|37543|37523|37550.7|37525.2|37542.2|37502.2|3
1740488560000|2025-02-25 13:02:40|37540.7|37520.7|37533.5|37513.5|37553.8|37520.7|37533.5|37511|10
1740488570000|2025-02-25 13:02:50|37538.5|37518.5|37526.3|37486.3|37538.5|37518.5|37521|37486.3|6
1740488580000|2025-02-25 13:03:00|37526|37486|37531|37491|37531|37491|37526|37486|5
1740488590000|2025-02-25 13:03:10|37523.8|37503.8|37533.8|37493.8|37533.8|37503.8|37523.8|37491.5|1
1740488600000|2025-02-25 13:03:20|37533|37493|37540.5|37480.5|37540.7|37493|37533|37480.5|6
1740488610000|2025-02-25 13:03:30|37540.4|37480.4|37513.8|37493.8|37540.4|37493.8|37513.5|37480.4|2
1740488620000|2025-02-25 13:03:40|37521|37481|37518.5|37498.5|37526|37498.5|37513.8|37481|2
1740488630000|2025-02-25 13:03:50|37537.7|37497.7|37541|37501|37541|37512.7|37532.7|37497.7|4
1740488640000|2025-02-25 13:04:00|37528.7|37508.7|37523.2|37503.2|37536.5|37508.7|37523.2|37495.7|1
1740488650000|2025-02-25 13:04:10|37531|37491|37518.5|37498.5|37531|37498.5|37518.5|37491|0
1740488660000|2025-02-25 13:04:20|37492.6|37452.6|37480.4|37460.4|37492.6|37460.4|37475.4|37452.6|5
1740488670000|2025-02-25 13:04:30|37478.2|37458.2|37480.4|37460.4|37480.7|37460.7|37475.7|37455.7|3
1740488680000|2025-02-25 13:04:40|37480.7|37460.7|37481|37461|37481|37461|37480.7|37460.7|0
1740488690000|2025-02-25 13:04:50|37483.5|37463.5|37495.7|37455.7|37495.7|37463.5|37483.5|37455.7|0
1740488700000|2025-02-25 13:05:00|37496|37456|37481|37461|37496|37461|37481|37456|4
1740488710000|2025-02-25 13:05:10|37478.7|37458.7|37478.7|37458.7|37486.5|37458.7|37478.7|37446.5|3
1740488720000|2025-02-25 13:05:20|37476.5|37456.5|37511|37471|37511|37471|37476.5|37456.5|7
1740488730000|2025-02-25 13:05:30|37496.5|37476.5|37496.5|37456.5|37496.5|37476.5|37495.4|37456.5|2
1740488740000|2025-02-25 13:05:40|37491.2|37451.2|37474.5|37454.5|37491.2|37454.5|37472.3|37451.2|2
1740488750000|2025-02-25 13:05:50|37472.6|37452.6|37487|37447|37487|37454.8|37472.6|37447|1
1740488760000|2025-02-25 13:06:00|37486.8|37446.8|37506.2|37446.2|37506.2|37446.8|37486.8|37441.2|2
1740488770000|2025-02-25 13:06:10|37508.5|37448.5|37503.5|37463.5|37515.4|37463.5|37503.5|37448.5|0
1740488780000|2025-02-25 13:06:20|37506.8|37446.8|37506.8|37446.8|37506.8|37446.8|37506.8|37446.8|0
1740488790000|2025-02-25 13:06:30|37494.5|37454.5|37493.7|37453.7|37494.5|37454.5|37493.7|37453.7|0
1740488800000|2025-02-25 13:06:40|37494|37454|37494.3|37454.3|37494.3|37454.3|37494|37454|3
1740488810000|2025-02-25 13:06:50|37494|37454|37496.5|37456.5|37496.5|37456.5|37494|37454|3
1740488820000|2025-02-25 13:07:00|37501|37461|37501|37461|37501|37461|37501|37461|2
1740488830000|2025-02-25 13:07:10|37505.7|37465.7|37524.6|37484.6|37524.6|37492.4|37505.7|37465.7|5
1740488840000|2025-02-25 13:07:20|37520.1|37480.1|37510.9|37470.9|37520.1|37480.1|37508.4|37468.4|1
1740488850000|2025-02-25 13:07:30|37498.7|37478.7|37494|37474|37506.2|37478.7|37494|37466.2|0
1740488860000|2025-02-25 13:07:40|37491.8|37471.8|37490.9|37470.9|37491.8|37471.8|37490.9|37470.9|0
1740488870000|2025-02-25 13:07:50|37490.4|37470.4|37486.7|37466.7|37490.4|37470.4|37486.7|37466.7|6
1740488880000|2025-02-25 13:08:00|37486.5|37466.5|37477.6|37457.6|37486.5|37466.5|37477.6|37457.6|2
1740488890000|2025-02-25 13:08:10|37475.3|37455.3|37473.7|37453.7|37475.3|37455.3|37471.5|37451.5|1
1740488900000|2025-02-25 13:08:20|37471.5|37451.5|37476.2|37456.2|37476.2|37456.2|37471.5|37451.5|3
1740488910000|2025-02-25 13:08:30|37476.7|37456.7|37481.2|37461.2|37481.2|37461.2|37476.7|37456.7|1
1740488920000|2025-02-25 13:08:40|37481.7|37461.7|37481.7|37461.7|37481.7|37461.7|37481.7|37461.7|0
1740488930000|2025-02-25 13:08:50|37498.7|37458.7|37499|37459|37510.9|37459|37498.7|37450.9|0
1740488940000|2025-02-25 13:09:00|37496.7|37456.7|37496.7|37456.7|37496.7|37456.7|37496.7|37456.7|0
1740488950000|2025-02-25 13:09:10|37501.5|37461.5|37505.1|37485.1|37505.1|37485.1|37498.2|37461.5|5
1740489000000|2025-02-25 13:10:00|37508.4|37488.4|37510.9|37490.9|37510.9|37490.9|37508.4|37488.4|5
1740489010000|2025-02-25 13:10:10|37506.2|37486.2|37508.7|37488.7|37508.7|37488.7|37506.2|37486.2|0
1740489030000|2025-02-25 13:10:30|37506.2|37486.2|37508.7|37488.7|37508.7|37488.7|37506.2|37486.2|0
1740489040000|2025-02-25 13:10:40|37506.5|37486.5|37506.2|37486.2|37508.7|37488.7|37506.2|37486.2|0
1740489060000|2025-02-25 13:11:00|37496.2|37476.2|37494.2|37454.2|37506.2|37476.2|37491.4|37446.2|7
1740489070000|2025-02-25 13:11:10|37501.2|37461.2|37488.7|37468.7|37501.2|37468.9|37488.7|37461.2|1
1740489080000|2025-02-25 13:11:20|37501.2|37461.2|37533.8|37493.8|37533.8|37493.8|37493.7|37461.2|12
1740489090000|2025-02-25 13:11:30|37534.6|37494.6|37536.4|37516.4|37540.9|37516.4|37534.6|37494.6|0
1740489100000|2025-02-25 13:11:40|37538.7|37518.7|37537.9|37497.9|37538.7|37518.7|37536.2|37497.9|4
1740489110000|2025-02-25 13:11:50|37521.2|37501.2|37513.9|37473.9|37521.2|37501.2|37508.9|37473.9|2
1740489120000|2025-02-25 13:12:00|37498.9|37478.9|37501.4|37461.4|37501.4|37478.9|37496.2|37461.4|1
1740489130000|2025-02-25 13:12:10|37500.9|37460.9|37472.2|37452.2|37500.9|37470.9|37470|37450|1
1740489140000|2025-02-25 13:12:20|37466.7|37446.7|37469.2|37449.2|37469.2|37449.2|37466.7|37446.7|5
1740489150000|2025-02-25 13:12:30|||||||||4
1740489160000|2025-02-25 13:12:40|37481.4|37441.4|37484.2|37444.2|37484.2|37444.2|37481.4|37441.4|1
1740489170000|2025-02-25 13:12:50|37488.9|37448.9|37513.9|37493.9|37513.9|37493.9|37488.9|37448.9|6
1740489180000|2025-02-25 13:13:00|37511.4|37491.4|37511.4|37491.4|37511.4|37491.4|37511.4|37491.4|0
1740489190000|2025-02-25 13:13:10|37509.2|37489.2|37503.9|37483.9|37509.2|37489.2|37503.9|37483.9|3
1740489200000|2025-02-25 13:13:20|37509.5|37469.5|37511.7|37471.7|37511.7|37471.7|37509.5|37469.5|4
1740489220000|2025-02-25 13:13:40|||||||||1
1740489240000|2025-02-25 13:14:00|37498.9|37478.9|37506.7|37466.7|37506.7|37478.9|37498.9|37466.7|0
1740489250000|2025-02-25 13:14:10|37498.9|37478.9|37506.4|37466.4|37506.4|37478.9|37498.9|37466.4|0
1740489260000|2025-02-25 13:14:20|37493.9|37473.9|37493.9|37473.9|37493.9|37473.9|37493.9|37473.9|0
1740489280000|2025-02-25 13:14:40|37498.9|37478.9|37493.9|37473.9|37498.9|37478.9|37493.9|37473.9|2
1740489290000|2025-02-25 13:14:50|37493.6|37473.6|37503.9|37483.9|37503.9|37483.9|37491.4|37471.4|6
1740489300000|2025-02-25 13:15:00|37506.4|37486.4|37526.1|37486.1|37526.1|37491.4|37506.4|37485.6|2
1740489310000|2025-02-25 13:15:10|37526.4|37486.4|37555.3|37515.3|37555.3|37515.3|37523.6|37486.4|3
1740489320000|2025-02-25 13:15:20|37557.6|37517.6|37569.8|37509.8|37569.8|37517.6|37557.6|37509.8|1
1740489330000|2025-02-25 13:15:30|37570.3|37510.3|37558.1|37518.1|37570.3|37518.1|37558.1|37510.3|0
1740489340000|2025-02-25 13:15:40|37565.6|37525.6|37565.6|37525.6|37565.6|37525.6|37565.6|37525.6|0
1740489360000|2025-02-25 13:16:00|37565.3|37525.3|37553.1|37533.1|37565.3|37533.1|37553.1|37525.3|2
1740489370000|2025-02-25 13:16:10|||||||||11
1740489380000|2025-02-25 13:16:20|37560.6|37520.6|37555.9|37535.9|37560.9|37535.9|37555.9|37520.6|3
1740489400000|2025-02-25 13:16:40|||||||||1
1740489420000|2025-02-25 13:17:00|37558.1|37538.1|37553.1|37533.1|37565.9|37538.1|37553.1|37525.6|0
1740489430000|2025-02-25 13:17:10|37553.6|37533.6|37553.4|37533.4|37558.1|37538.1|37553.4|37533.4|1
1740489440000|2025-02-25 13:17:20|37555.9|37535.9|37553.4|37533.4|37555.9|37535.9|37553.4|37533.4|1
1740489450000|2025-02-25 13:17:30|37558.1|37538.1|37565.8|37525.8|37565.8|37538.1|37558.1|37525.8|0
1740489460000|2025-02-25 13:17:40|37553.1|37533.1|37549.2|37509.2|37553.1|37533.1|37548.3|37509.2|3
1740489480000|2025-02-25 13:18:00|37556.9|37496.9|37531.1|37491.1|37556.9|37506.9|37531.1|37491.1|2
1740489490000|2025-02-25 13:18:10|37530.8|37490.8|37523.3|37503.3|37530.8|37503.3|37523.3|37490.8|0
1740489500000|2025-02-25 13:18:20|||||||||1
1740489510000|2025-02-25 13:18:30|37523.1|37503.1|37585|37565|37589.8|37567.5|37523.1|37503.1|32
1740489520000|2025-02-25 13:18:40|37594.8|37554.8|37586.7|37566.7|37594.8|37566.7|37582.5|37554.5|12
1740489530000|2025-02-25 13:18:50|37584.5|37564.5|37572.3|37552.3|37589.5|37564.5|37572.3|37549.5|1
1740489540000|2025-02-25 13:19:00|37569.8|37549.8|37584.8|37544.8|37584.8|37549.8|37569.8|37542|14
1740489550000|2025-02-25 13:19:10|37575|37535|37577.5|37537.5|37577.5|37542.8|37562.8|37535|1
1740489560000|2025-02-25 13:19:20|37589.2|37569.2|37616.4|37596.4|37616.4|37596.4|37589.2|37569.2|4
1740489570000|2025-02-25 13:19:30|37623.1|37603.1|37629.5|37589.5|37629.5|37603.9|37621.7|37589.5|3
1740489580000|2025-02-25 13:19:40|37627|37587|37624.5|37584.5|37627|37587|37624.5|37584.5|1
1740489600000|2025-02-25 13:20:00|37622.2|37582.2|37620|37580|37624.7|37584.7|37620|37580|6
1740489610000|2025-02-25 13:20:10|37612.2|37592.2|37619.7|37579.7|37619.7|37592.2|37612|37579.7|3
1740489630000|2025-02-25 13:20:30|37605.3|37585.3|37602.2|37582.2|37605.3|37585.3|37602.2|37582.2|0
1740489640000|2025-02-25 13:20:40|37603.1|37563.1|37602.5|37562.5|37603.1|37563.1|37602.5|37562.5|2
1740489650000|2025-02-25 13:20:50|37617.5|37557.5|37617.5|37557.5|37617.5|37557.5|37617.5|37557.5|0
1740489660000|2025-02-25 13:21:00|37600.8|37560.8|37577.5|37557.5|37600.8|37570.8|37577.5|37557.5|6
1740489670000|2025-02-25 13:21:10|37587.2|37567.2|37587.2|37567.2|37587.2|37567.2|37587.2|37567.2|0
1740489690000|2025-02-25 13:21:30|37599.5|37559.5|37604.5|37564.5|37604.5|37574.5|37594.5|37559.5|3
1740489700000|2025-02-25 13:21:40|37600|37560|37587.5|37567.5|37604.5|37572.2|37587.5|37559.7|3
1740489710000|2025-02-25 13:21:50|37589.7|37569.7|37587.5|37567.5|37589.7|37569.7|37587.5|37567.5|1
1740489730000|2025-02-25 13:22:10|37587.2|37567.2|37563|37543|37587.2|37567.2|37563|37543|6
1740489740000|2025-02-25 13:22:20|37598.7|37538.7|37597.6|37557.6|37599.8|37559.8|37597.6|37538.7|1
1740489760000|2025-02-25 13:22:40|37597|37557|37597|37557|37597|37557|37597|37557|0
1740489770000|2025-02-25 13:22:50|37597.2|37557.2|37575|37555|37597.2|37560.3|37572.5|37552.5|14
1740489780000|2025-02-25 13:23:00|37589.5|37569.5|37604.7|37584.7|37604.7|37584.7|37589.5|37569.5|3
1740489790000|2025-02-25 13:23:10|37609.7|37589.7|37610|37590|37610|37590|37609.7|37589.7|1
1740489800000|2025-02-25 13:23:20|37614.4|37594.4|37625.3|37585.3|37625.3|37595.3|37612.8|37585|0
1740489810000|2025-02-25 13:23:30|37617.5|37597.5|37617.8|37597.8|37617.8|37597.8|37617.5|37597.5|1
1740489820000|2025-02-25 13:23:40|37630|37610|37640.5|37600.5|37640.5|37612.8|37630|37600.5|8
1740489830000|2025-02-25 13:23:50|37640.3|37600.3|37625.5|37605.5|37645.2|37608|37625.5|37600.3|25
1740489840000|2025-02-25 13:24:00|37627.7|37607.7|37625.5|37605.5|37628|37608|37625.5|37605.5|3
1740489850000|2025-02-25 13:24:10|37640.2|37600.2|37623|37603|37640.2|37603.3|37623|37597.7|2
1740489860000|2025-02-25 13:24:20|37622.7|37602.7|37635|37575|37635|37602.7|37622.7|37575|2
1740489870000|2025-02-25 13:24:30|37618|37578|37603.5|37583.5|37618|37583.5|37603.5|37578|0
1740489880000|2025-02-25 13:24:40|37603.3|37583.3|37602.7|37562.7|37603.3|37583.3|37602.7|37562.7|2
1740489890000|2025-02-25 13:24:50|37610.5|37550.5|37598|37558|37610.5|37558|37598|37550.5|22
1740489900000|2025-02-25 13:25:00|37583.3|37543.3|37553.3|37513.3|37583.3|37548.5|37553.3|37510.8|6
1740489910000|2025-02-25 13:25:10|37553.5|37513.5|37578|37518|37578|37518|37553.5|37503.5|2
1740489920000|2025-02-25 13:25:20|37580.2|37520.2|37580.2|37520.2|37580.2|37520.2|37580.2|37520.2|1
1740489930000|2025-02-25 13:25:30|37563.5|37523.5|37558.8|37518.8|37570.8|37523.5|37558.5|37508.3|8
1740489940000|2025-02-25 13:25:40|37556.3|37516.3|37556.3|37516.3|37556.3|37516.3|37556.3|37516.3|0
1740489950000|2025-02-25 13:25:50|37556|37516|37536.8|37476.8|37556|37516|37524.1|37476.8|9
1740489960000|2025-02-25 13:26:00|37529.1|37489.1|37522.1|37482.1|37534.1|37494.1|37520.1|37480.1|4
1740489970000|2025-02-25 13:26:10|37519.9|37479.9|37521.8|37461.8|37524.6|37484.3|37519.3|37461.8|3
1740489980000|2025-02-25 13:26:20|37524.1|37464.1|37489.9|37449.9|37524.1|37464.1|37489.9|37442.1|3
1740489990000|2025-02-25 13:26:30|37494.3|37454.3|37499.1|37459.1|37499.1|37459.1|37494.1|37454.1|4
1740490000000|2025-02-25 13:26:40|37501.3|37461.3|37489.3|37469.3|37501.6|37469.3|37489.3|37461.3|2
1740490010000|2025-02-25 13:26:50|37486.8|37466.8|37479.6|37459.6|37486.8|37466.8|37479.6|37459.6|6
1740490020000|2025-02-25 13:27:00|37478.8|37458.8|37449.9|37429.9|37478.8|37458.8|37447.6|37427.6|7
1740490030000|2025-02-25 13:27:10|37450.1|37430.1|37435.4|37415.4|37452.4|37430.1|37435.4|37407.6|3
1740490040000|2025-02-25 13:27:20|37435.7|37415.7|37450.1|37410.1|37450.1|37415.7|37435.7|37410.1|14
1740490050000|2025-02-25 13:27:30|37442.6|37422.6|37447.4|37427.4|37447.4|37427.4|37442.6|37422.6|2
1740490060000|2025-02-25 13:27:40|37442.4|37422.4|37461.8|37441.8|37461.8|37441.8|37442.4|37422.4|5
1740490080000|2025-02-25 13:28:00|37462.1|37442.1|37462.1|37442.1|37462.1|37442.1|37462.1|37442.1|1
1740490090000|2025-02-25 13:28:10|37465.4|37425.4|37466.8|37426.8|37466.8|37426.8|37464.6|37424.6|5
1740490100000|2025-02-25 13:28:20|37469.1|37429.1|37467.6|37407.6|37476.8|37444.1|37464.1|37407.6|10
1740490110000|2025-02-25 13:28:30|37467.9|37407.9|37460.1|37420.1|37467.9|37420.1|37460.1|37407.9|1
1740490120000|2025-02-25 13:28:40|37457.9|37417.9|37481.3|37441.3|37481.3|37449|37456.8|37416.8|1
1740490130000|2025-02-25 13:28:50|37473.8|37453.8|37473.8|37453.8|37473.8|37453.8|37473.8|37453.8|0
1740490140000|2025-02-25 13:29:00|37474.6|37434.6|37459.9|37439.9|37474.6|37439.9|37459.9|37432.4|7
1740490150000|2025-02-25 13:29:10|37472.6|37412.6|37472.6|37412.6|37472.6|37412.6|37472.6|37412.6|1
1740490160000|2025-02-25 13:29:20|37460.4|37420.4|37455.1|37415.1|37460.4|37420.4|37455.1|37415.1|1
1740490180000|2025-02-25 13:29:40|37452.9|37412.9|37440.4|37420.4|37452.9|37420.4|37440.4|37412.9|1
1740490190000|2025-02-25 13:29:50|37445.1|37425.1|37445.1|37425.1|37445.1|37425.1|37445.1|37425.1|3
1740490200000|2025-02-25 13:30:00|37444.8|37424.8|37435.6|37415.6|37452.6|37424.8|37435.6|37412.6|9
1740490210000|2025-02-25 13:30:10|37435.4|37415.4|37435.4|37415.4|37437.9|37417.9|37432.9|37412.9|7
1740490220000|2025-02-25 13:30:20|37437.9|37417.9|37462.6|37422.6|37462.6|37422.9|37437.9|37417.9|6
1740490240000|2025-02-25 13:30:40|37462.9|37422.9|37455.4|37435.4|37462.9|37435.4|37455.4|37422.9|0
1740490250000|2025-02-25 13:30:50|37456.2|37436.2|37470.1|37450.1|37472.6|37452.6|37456.2|37436.2|4
1740490260000|2025-02-25 13:31:00|37472.3|37452.3|37450.1|37430.1|37480.6|37452.3|37450.1|37417.6|10
1740490270000|2025-02-25 13:31:10|37449.8|37429.8|37449.8|37429.8|37449.8|37429.8|37449.8|37429.8|0
1740490280000|2025-02-25 13:31:20|37464.3|37424.3|37435.6|37415.6|37464.3|37439.8|37435.6|37415.6|10
1740490290000|2025-02-25 13:31:30|37435.4|37415.4|37433.1|37413.1|37435.4|37415.4|37432.9|37412.9|17
1740490300000|2025-02-25 13:31:40|||||||||1
1740490320000|2025-02-25 13:32:00|37435.6|37415.6|37440.1|37420.1|37440.1|37420.1|37435.6|37415.6|3
1740490330000|2025-02-25 13:32:10|37440.4|37420.4|37440.6|37420.6|37440.6|37420.6|37440.4|37420.4|0
1740490360000|2025-02-25 13:32:40|37452.9|37412.9|37482.9|37442.9|37482.9|37442.9|37445.4|37412.9|4
1740490370000|2025-02-25 13:32:50|37475.4|37455.4|37494.8|37454.8|37494.8|37460.4|37475.4|37454.8|3
1740490380000|2025-02-25 13:33:00|37495.4|37455.4|37466.2|37446.2|37495.4|37455.9|37466.2|37439.2|166
1740490390000|2025-02-25 13:33:10|37465.4|37445.4|37472.9|37432.9|37472.9|37445.4|37465.4|37432.9|0
1740490400000|2025-02-25 13:33:20|37465.4|37445.4|37460.1|37440.1|37472.8|37445.4|37460.1|37427.8|3
1740490420000|2025-02-25 13:33:40|37462.3|37442.3|37477.3|37437.3|37477.3|37442.3|37462.3|37437.3|0
1740490440000|2025-02-25 13:34:00|37477.6|37437.6|37477.6|37437.6|37477.6|37437.6|37477.6|37437.6|0
1740490450000|2025-02-25 13:34:10|37470.1|37450.1|37470.1|37450.1|37470.1|37450.1|37470.1|37450.1|0
1740490460000|2025-02-25 13:34:20|37474.8|37454.8|37497.3|37477.3|37497.3|37477.3|37474.8|37447|26
1740490470000|2025-02-25 13:34:30|37497.8|37477.8|37489.5|37449.5|37506.1|37482.3|37489.5|37444|20
1740490500000|2025-02-25 13:35:00|37504|37444|37501.2|37461.2|37504|37461.2|37498.7|37444|4
1740490510000|2025-02-25 13:35:10|37504|37464|37512.6|37472.6|37522.6|37472.6|37504|37462|4
1740490520000|2025-02-25 13:35:20|37507.8|37467.8|37481.1|37441.1|37507.8|37467.8|37480.1|37441.1|5
1740490530000|2025-02-25 13:35:30|||||||||9
1740490540000|2025-02-25 13:35:40|37502.6|37462.6|37522.3|37502.3|37522.3|37502.3|37497|37462.6|17
1740490550000|2025-02-25 13:35:50|37542|37502|37542|37502|37542|37502|37542|37502|1
1740490560000|2025-02-25 13:36:00|37556.5|37496.5|37539.5|37519.5|37557.3|37519.5|37537.3|37496.5|2
1740490570000|2025-02-25 13:36:10|37548.4|37528.4|37558.2|37538.2|37558.2|37538.2|37548.4|37528.4|3
1740490580000|2025-02-25 13:36:20|37573.2|37533.2|37573.2|37533.2|37573.2|37533.2|37573.2|37533.2|0
1740490590000|2025-02-25 13:36:30|37575.7|37535.7|37544.8|37504.8|37575.7|37541.2|37544.8|37504.8|7
1740490600000|2025-02-25 13:36:40|37549.5|37509.5|37549.8|37509.8|37549.8|37509.8|37549.5|37509.5|2
1740490610000|2025-02-25 13:36:50|37567.3|37507.3|37559.8|37539.8|37567.3|37539.8|37559.8|37507.3|1
1740490620000|2025-02-25 13:37:00|37562|37542|37582.3|37542.3|37582.3|37549.2|37562|37541.5|1
1740490630000|2025-02-25 13:37:10|37584.5|37544.5|37584.8|37544.8|37584.8|37544.8|37582|37542|9
1740490640000|2025-02-25 13:37:20|37587.5|37547.5|37572.5|37552.5|37587.5|37560|37572.5|37547.5|5
1740490650000|2025-02-25 13:37:30|37572.8|37552.8|37595.3|37555.3|37595.3|37555.3|37572.8|37549.5|3
1740490660000|2025-02-25 13:37:40|37607.5|37547.5|37612.8|37552.8|37612.8|37552.8|37607.5|37547.5|0
1740490670000|2025-02-25 13:37:50|37613.6|37553.6|37613.6|37553.6|37613.6|37553.6|37613.6|37553.6|1
1740490680000|2025-02-25 13:38:00|37612.8|37572.8|37567|37507|37612.8|37572.8|37565|37507|10
1740490690000|2025-02-25 13:38:10|37572.5|37512.5|37562.8|37522.8|37572.5|37525|37562.8|37512.5|0
1740490710000|2025-02-25 13:38:30|37550.3|37530.3|37550.3|37530.3|37550.3|37530.3|37550.3|37530.3|1
1740490720000|2025-02-25 13:38:40|37551.4|37511.4|37536.5|37516.5|37551.4|37516.5|37532.8|37492.8|13
1740490740000|2025-02-25 13:39:00|37537.5|37517.5|37535.8|37515.8|37537.5|37517.5|37535.3|37515.3|3
1740490750000|2025-02-25 13:39:10|37538.1|37518.1|37538.3|37518.3|37538.3|37518.3|37538.1|37518.1|0
1740490760000|2025-02-25 13:39:20|37555.6|37535.6|37590.4|37550.4|37590.4|37550.4|37555.6|37535.6|4
1740490770000|2025-02-25 13:39:30|37592.8|37552.8|37607.3|37567.3|37607.3|37567.5|37585|37552.8|1
1740490780000|2025-02-25 13:39:40|37607.8|37567.8|37605.6|37565.6|37607.8|37567.8|37605.6|37565.6|4
1740490790000|2025-02-25 13:39:50|37607.8|37567.8|37600|37580|37607.8|37580|37600|37567.8|0
1740490800000|2025-02-25 13:40:00|37600.3|37580.3|37605.3|37565.3|37607.8|37580.3|37600.3|37563.1|1
1740490820000|2025-02-25 13:40:20|37602.8|37562.8|37605|37565|37605|37565|37602.8|37562.8|2
1740490830000|2025-02-25 13:40:30|37602.8|37562.8|37607.8|37567.8|37607.8|37575|37595|37562.8|1
1740490850000|2025-02-25 13:40:50|37605.5|37565.5|37600.5|37560.5|37613|37565.5|37600.5|37550.5|2
1740490860000|2025-02-25 13:41:00|37595.5|37555.5|37595.5|37555.5|37595.5|37555.5|37595.5|37555.5|0
1740490870000|2025-02-25 13:41:10|37593|37553|37585.5|37565.5|37593|37565.5|37585.5|37553|0
1740490880000|2025-02-25 13:41:20|37580.5|37560.5|37580|37540|37580.5|37560.5|37578|37540|3
1740490890000|2025-02-25 13:41:30|37577.8|37537.8|37558|37538|37577.8|37540.8|37558|37537.5|5
1740490900000|2025-02-25 13:41:40|37555.5|37535.5|37553.8|37513.8|37555.5|37535.5|37550.5|37513.8|3
1740490920000|2025-02-25 13:42:00|37555|37535|37555.3|37535.3|37555.3|37535.3|37555|37535|6
1740490930000|2025-02-25 13:42:10|37558.3|37518.3|37541.1|37521.1|37558.3|37521.1|37541.1|37513.3|0
1740490940000|2025-02-25 13:42:20|37538.8|37518.8|37535.5|37475.5|37538.8|37518.8|37532.2|37475.5|2
1740490950000|2025-02-25 13:42:30|37519.9|37479.9|37519.9|37479.9|37519.9|37479.9|37519.9|37479.9|1
1740490960000|2025-02-25 13:42:40|37516.1|37476.1|37501.1|37481.1|37516.1|37481.6|37501.1|37476.1|24
1740490970000|2025-02-25 13:42:50|37503.6|37463.6|37488.3|37448.3|37503.6|37463.6|37480.5|37448.3|2
1740490980000|2025-02-25 13:43:00|37481.1|37441.1|37480.5|37420.5|37481.1|37441.1|37470.5|37418.3|1
1740490990000|2025-02-25 13:43:10|37478.3|37418.3|37470.5|37430.5|37478.3|37430.5|37470.5|37418.3|5
1740491000000|2025-02-25 13:43:20|37483.6|37423.6|37481.3|37441.3|37483.6|37441.3|37478.6|37423.6|1
1740491010000|2025-02-25 13:43:30|37493|37453|37493|37453|37493|37453|37493|37453|53
1740491020000|2025-02-25 13:43:40|37493.3|37453.3|37500.3|37460.3|37500.3|37460.3|37493.3|37453.3|1
1740491030000|2025-02-25 13:43:50|37502.8|37462.8|37502.7|37462.7|37502.8|37462.8|37502.7|37462.7|5
1740491040000|2025-02-25 13:44:00|37505.2|37465.2|37522.5|37462.5|37522.5|37465.2|37505.2|37457.5|1
1740491050000|2025-02-25 13:44:10|37515.2|37475.2|37515.2|37475.2|37515.2|37475.2|37515.2|37475.2|0
1740491060000|2025-02-25 13:44:20|37515.8|37475.8|37516.1|37476.1|37516.1|37476.1|37515.8|37475.8|3
1740491070000|2025-02-25 13:44:30|||||||||4
1740491080000|2025-02-25 13:44:40|||||||||3
1740491090000|2025-02-25 13:44:50|37516|37476|37510.8|37470.8|37518.3|37478.3|37510.8|37470.8|7
1740491100000|2025-02-25 13:45:00|37510.5|37470.5|37519.2|37499.2|37519.2|37499.2|37510.5|37470.5|16
1740491110000|2025-02-25 13:45:10|37520.5|37500.5|37533|37513|37536.1|37516.1|37520.5|37500.5|4
1740491120000|2025-02-25 13:45:20|37535|37515|37543.3|37503.3|37543.3|37515.5|37535|37503.3|8
1740491130000|2025-02-25 13:45:30|37545.5|37505.5|37549.7|37489.7|37553|37505.5|37533|37489.7|7
1740491140000|2025-02-25 13:45:40|37551.6|37491.6|37555.2|37515.2|37558.3|37515.2|37551.6|37491.6|0
1740491150000|2025-02-25 13:45:50|37553|37513|37555.8|37515.8|37555.8|37515.8|37553|37513|0
1740491160000|2025-02-25 13:46:00|37545.8|37525.8|37545.8|37525.8|37545.8|37525.8|37545.8|37525.8|0
1740491180000|2025-02-25 13:46:20|37553.5|37513.5|37541|37521|37553.5|37521|37541|37511.3|7
1740491220000|2025-02-25 13:47:00|37538.8|37518.8|37535.8|37515.8|37543.5|37518.8|37535.8|37503.5|2
1740491230000|2025-02-25 13:47:10|37533|37513|37508.5|37468.5|37533|37513|37508.5|37468.5|3
1740491240000|2025-02-25 13:47:20|37500.8|37480.8|37500.8|37480.8|37500.8|37480.8|37500.8|37480.8|5
1740491250000|2025-02-25 13:47:30|37534.4|37474.4|37530.5|37490.5|37541.6|37490.5|37530.5|37474.4|4
1740491270000|2025-02-25 13:47:50|37528.3|37488.3|37530.8|37490.8|37530.8|37490.8|37528.3|37488.3|2
1740491280000|2025-02-25 13:48:00|37527.4|37507.4|37542.7|37502.7|37567.7|37514.9|37527.4|37497.7|5
1740491290000|2025-02-25 13:48:10|37530.2|37510.2|37538|37498|37538|37510.2|37529.9|37497.7|26
1740491300000|2025-02-25 13:48:20|37525.7|37505.7|37520.7|37500.7|37525.7|37505.7|37520.7|37500.7|5
1740491310000|2025-02-25 13:48:30|37523|37503|37508.5|37448.5|37523|37503|37508.5|37448.5|6
1740491330000|2025-02-25 13:48:50|37500.7|37460.7|37500.7|37460.7|37508.5|37460.7|37500.7|37448.5|0
1740491340000|2025-02-25 13:49:00|37498.5|37458.5|37486.3|37466.3|37498.5|37466.3|37486.3|37458.5|1
1740491350000|2025-02-25 13:49:10|37485.7|37465.7|37480.7|37460.7|37485.7|37465.7|37480.7|37460.7|3
1740491360000|2025-02-25 13:49:20|37486.3|37446.3|37473.5|37433.5|37486.3|37446.3|37473.5|37433.5|0
1740491370000|2025-02-25 13:49:30|37460.7|37440.7|37468.5|37428.5|37468.5|37440.7|37460.7|37426.3|1
1740491390000|2025-02-25 13:49:50|37468|37428|37455.5|37435.5|37468|37435.5|37455.5|37428|3
1740491400000|2025-02-25 13:50:00|37455.2|37435.2|37450.7|37430.7|37463|37435.2|37450.7|37423|10
1740491410000|2025-02-25 13:50:10|37448|37428|37448|37428|37448|37428|37447.7|37427.7|1
1740491420000|2025-02-25 13:50:20|37447.7|37427.7|37445.2|37425.2|37447.7|37427.7|37445.2|37425.2|6
1740491430000|2025-02-25 13:50:30|37444.9|37424.9|37444.6|37424.6|37444.9|37424.9|37444.6|37424.6|12
1740491440000|2025-02-25 13:50:40|37442.4|37422.4|37440.2|37420.2|37442.7|37422.7|37440.2|37420.2|3
1740491450000|2025-02-25 13:50:50|37442.7|37422.7|37442.7|37422.7|37444.9|37424.9|37442.4|37422.4|3
1740491460000|2025-02-25 13:51:00|37442.4|37422.4|37442.1|37422.1|37442.4|37422.4|37442.1|37422.1|2
1740491470000|2025-02-25 13:51:10|37444.9|37424.9|37444.9|37424.9|37444.9|37424.9|37444.9|37424.9|2
1740491480000|2025-02-25 13:51:20|37442.4|37422.4|37442.1|37422.1|37442.4|37422.4|37442.1|37422.1|3
1740491500000|2025-02-25 13:51:40|||||||||2
1740491520000|2025-02-25 13:52:00|37439.9|37419.9|37439.4|37419.4|37439.9|37419.9|37437.1|37417.1|11
1740491530000|2025-02-25 13:52:10|37437.1|37417.1|37437.1|37417.1|37437.1|37417.1|37434.9|37414.9|4
1740491540000|2025-02-25 13:52:20|37439.4|37419.4|37436.6|37416.6|37441.6|37421.6|37436.6|37416.6|3
1740491550000|2025-02-25 13:52:30|37436.9|37416.9|37354.1|37334.1|37436.9|37416.9|37349.6|37322.1|21
1740491560000|2025-02-25 13:52:40|37351.9|37331.9|37354.1|37334.1|37361.6|37336.3|37349.4|37321.6|10
1740491570000|2025-02-25 13:52:50|37356.3|37336.3|37356.3|37336.3|37356.3|37336.3|37356.3|37336.3|1
1740491580000|2025-02-25 13:53:00|37361.3|37341.3|37376.6|37356.6|37378.8|37358.8|37361.3|37335.8|5
1740491590000|2025-02-25 13:53:10|37379.1|37359.1|37379.1|37359.1|37379.1|37359.1|37379.1|37359.1|0
1740491600000|2025-02-25 13:53:20|37381.3|37361.3|37381.3|37361.3|37381.3|37361.3|37381.3|37361.3|2
1740491610000|2025-02-25 13:53:30|37383.5|37363.5|37416|37376|37421.3|37381.3|37383.5|37363.5|15
1740491620000|2025-02-25 13:53:40|37406.3|37386.3|37426.6|37406.6|37426.6|37406.6|37406.3|37386.3|2
1740491630000|2025-02-25 13:53:50|37428.8|37408.8|37421.6|37401.6|37428.8|37408.8|37419.6|37387.4|10
1740491640000|2025-02-25 13:54:00|37421.8|37401.8|37406.6|37386.6|37421.8|37401.8|37406.6|37386.6|5
1740491650000|2025-02-25 13:54:10|37411.3|37391.3|37413.5|37393.5|37413.5|37393.5|37411.3|37391.3|2
1740491660000|2025-02-25 13:54:20|37411.3|37391.3|37413.5|37393.5|37413.8|37393.8|37409.1|37389.1|0
1740491670000|2025-02-25 13:54:30|37413.8|37393.8|37414.1|37394.1|37414.1|37394.1|37409.1|37389.1|5
1740491680000|2025-02-25 13:54:40|37418.5|37398.5|37425.8|37405.8|37425.8|37405.8|37418.5|37398.5|1
1740491690000|2025-02-25 13:54:50|37426|37406|37440.8|37420.8|37440.8|37420.8|37426|37406|3
1740491700000|2025-02-25 13:55:00|37453.3|37433.3|37460.8|37440.8|37473|37440.8|37453.3|37430.8|2
1740491710000|2025-02-25 13:55:10|37458.3|37438.3|37486.3|37446.3|37486.3|37450.8|37458.3|37436|5
1740491720000|2025-02-25 13:55:20|37483.5|37443.5|37483.5|37443.5|37483.5|37443.5|37483.5|37443.5|2
1740491730000|2025-02-25 13:55:30|37476|37436|37451.6|37431.6|37481.6|37436|37451.6|37421.6|5
1740491750000|2025-02-25 13:55:50|37449.1|37429.1|37449.1|37429.1|37449.1|37429.1|37449.1|37429.1|1
1740491780000|2025-02-25 13:56:20|37446.3|37426.3|37441.3|37421.3|37446.3|37426.3|37441.3|37421.3|7
1740491790000|2025-02-25 13:56:30|37443.8|37423.8|37443.8|37423.8|37443.8|37423.8|37443.8|37423.8|3
1740491800000|2025-02-25 13:56:40|37451.5|37411.5|37414|37374|37458.8|37419.3|37409.6|37361.8|15
1740491810000|2025-02-25 13:56:50|37416.5|37376.5|37416.5|37376.5|37416.5|37376.5|37416.5|37376.5|0
1740491830000|2025-02-25 13:57:10|37401.5|37381.5|37401.5|37381.5|37401.5|37381.5|37401.5|37381.5|1
1740491840000|2025-02-25 13:57:20|37401.8|37381.8|37401.8|37381.8|37401.8|37381.8|37399.6|37379.6|2
1740491850000|2025-02-25 13:57:30|37397.4|37377.4|37396.8|37376.8|37397.4|37377.4|37396.8|37376.8|0
1740491860000|2025-02-25 13:57:40|37394.6|37374.6|37394.3|37374.3|37394.6|37374.6|37394.3|37374.3|3
1740491870000|2025-02-25 13:57:50|37392.1|37372.1|37392.1|37372.1|37392.1|37372.1|37392.1|37372.1|1
1740491880000|2025-02-25 13:58:00|37397.6|37377.6|37399.8|37379.8|37399.8|37379.8|37397.6|37377.6|10
1740491890000|2025-02-25 13:58:10|37402.3|37382.3|37397.6|37377.6|37402.3|37382.3|37397.6|37377.6|0
1740491900000|2025-02-25 13:58:20|37395.4|37375.4|37395.4|37375.4|37395.4|37375.4|37395.4|37375.4|7
1740491920000|2025-02-25 13:58:40|37402.9|37362.9|37346.7|37326.7|37402.9|37368.4|37346.7|37326.7|19
1740491930000|2025-02-25 13:58:50|37344.2|37324.2|37349|37309|37354.2|37324.2|37344.2|37309|0
1740491940000|2025-02-25 13:59:00|37348.7|37308.7|37336.5|37316.5|37348.7|37316.5|37336.5|37304|12
1740491950000|2025-02-25 13:59:10|37334.2|37314.2|37340.9|37320.9|37340.9|37320.9|37334|37314|5
1740491960000|2025-02-25 13:59:20|37343.1|37323.1|37329.8|37309.8|37343.1|37323.1|37329.5|37309.5|31
1740491970000|2025-02-25 13:59:30|37327.5|37307.5|37327.3|37307.3|37327.5|37307.5|37327.3|37307.3|0
1740491980000|2025-02-25 13:59:40|37329.5|37309.5|37311.7|37291.7|37329.5|37309.5|37311.7|37291.7|19
1740491990000|2025-02-25 13:59:50|37309.2|37289.2|37318.4|37298.4|37318.4|37298.4|37309.2|37289.2|12
1740492000000|2025-02-25 14:00:00|37320.9|37300.9|37323.9|37303.9|37329.5|37308.4|37320.9|37288.9|17
1740492010000|2025-02-25 14:00:10|37323.7|37303.7|37323.7|37303.7|37323.7|37303.7|37323.7|37303.7|0
1740492020000|2025-02-25 14:00:20|37323.4|37303.4|37325.9|37305.9|37328.4|37308.4|37323.4|37303.4|5
1740492030000|2025-02-25 14:00:30|||||||||2
1740492040000|2025-02-25 14:00:40|37321.4|37301.4|37313.7|37293.7|37321.4|37301.4|37313.7|37293.7|11
1740492050000|2025-02-25 14:00:50|37303.7|37283.7|37301.2|37281.2|37303.7|37283.7|37301.2|37281.2|1
1740492060000|2025-02-25 14:01:00|37301.4|37281.4|37298.9|37278.9|37303.7|37283.7|37296.2|37276.2|15
1740492070000|2025-02-25 14:01:10|37301.2|37281.2|37301.2|37281.2|37301.2|37281.2|37301.2|37281.2|3
1740492080000|2025-02-25 14:01:20|37298.9|37278.9|37298.7|37278.7|37298.9|37278.9|37298.7|37278.7|1
1740492090000|2025-02-25 14:01:30|37298.4|37278.4|37268.9|37248.9|37298.4|37278.4|37268.9|37244.2|36
1740492100000|2025-02-25 14:01:40|37270.9|37250.9|37273.1|37253.1|37275.4|37255.4|37263.7|37243.7|37
1740492110000|2025-02-25 14:01:50|37275.3|37255.3|37304.8|37284.8|37304.8|37284.8|37275.3|37255.3|4
1740492120000|2025-02-25 14:02:00|37304.5|37284.5|37289.7|37269.7|37304.5|37284.5|37281.2|37254.2|31
1740492130000|2025-02-25 14:02:10|37290|37270|37310.6|37290.6|37310.6|37290.6|37290|37270|9
1740492140000|2025-02-25 14:02:20|37311.4|37291.4|37313.9|37293.9|37313.9|37293.9|37311.4|37291.4|3
1740492150000|2025-02-25 14:02:30|37314.2|37294.2|37318.7|37298.7|37318.7|37298.7|37314.2|37294.2|1
1740492160000|2025-02-25 14:02:40|37320.9|37300.9|37318.7|37298.7|37320.9|37300.9|37318.7|37298.7|1
1740492170000|2025-02-25 14:02:50|37323.1|37303.1|37330.3|37310.3|37338.1|37310.3|37323.1|37298.1|3
1740492180000|2025-02-25 14:03:00|37330.6|37310.6|37337.8|37317.8|37348.1|37318.1|37330.6|37303.1|6
1740492190000|2025-02-25 14:03:10|37335.6|37315.6|37335.6|37315.6|37335.6|37315.6|37335.6|37315.6|2
1740492200000|2025-02-25 14:03:20|37347.8|37307.8|37347.8|37307.8|37347.8|37307.8|37347.8|37307.8|1
1740492210000|2025-02-25 14:03:30|37348.1|37308.1|37348.1|37308.1|37348.1|37308.1|37348.1|37308.1|0
1740492220000|2025-02-25 14:03:40|37340.3|37320.3|37340.3|37320.3|37340.3|37320.3|37340.3|37320.3|0
1740492230000|2025-02-25 14:03:50|37342.8|37322.8|37352.6|37312.6|37368.1|37335.9|37342.8|37312.6|15
1740492240000|2025-02-25 14:04:00|37350.1|37310.1|37330.9|37310.9|37350.1|37315.3|37330.9|37309.8|1
1740492250000|2025-02-25 14:04:10|37321.4|37301.4|37318.4|37298.4|37321.4|37301.4|37318.4|37298.4|1
1740492260000|2025-02-25 14:04:20|37316.1|37296.1|37315.6|37295.6|37316.1|37296.1|37315.6|37295.6|6
1740492270000|2025-02-25 14:04:30|37310.9|37290.9|37297.5|37277.5|37310.9|37290.9|37297.5|37277.5|16
1740492280000|2025-02-25 14:04:40|37290.9|37270.9|37273|37253|37290.9|37270.9|37273|37253|1
1740492290000|2025-02-25 14:04:50|37270.6|37250.6|37282.6|37262.6|37297.3|37262.6|37270.6|37237.3|3
1740492300000|2025-02-25 14:05:00|37280.3|37260.3|37273.1|37253.1|37280.3|37260.3|37273.1|37253.1|3
1740492310000|2025-02-25 14:05:10|||||||||2
1740492320000|2025-02-25 14:05:20|37272.8|37252.8|37270.6|37250.6|37272.8|37252.8|37270.6|37250.6|0
1740492330000|2025-02-25 14:05:30|37272.8|37252.8|37272.8|37252.8|37272.8|37252.8|37270.6|37250.6|3
1740492340000|2025-02-25 14:05:40|37270.3|37250.3|37270.3|37250.3|37270.3|37250.3|37268.1|37248.1|7
1740492350000|2025-02-25 14:05:50|||||||||1
1740492360000|2025-02-25 14:06:00|37268.1|37248.1|37263.3|37243.3|37268.1|37248.1|37263.3|37243.3|5
1740492370000|2025-02-25 14:06:10|37265.6|37245.6|37265.6|37245.6|37265.6|37245.6|37265.6|37245.6|3
1740492380000|2025-02-25 14:06:20|37263.1|37243.1|37272.3|37252.3|37272.3|37252.3|37263.1|37243.1|4
1740492390000|2025-02-25 14:06:30|37275.8|37255.8|37287.5|37267.5|37287.5|37267.5|37275.8|37255.8|11
1740492400000|2025-02-25 14:06:40|37285.3|37265.3|37285.3|37265.3|37285.3|37265.3|37285.3|37265.3|0
1740492410000|2025-02-25 14:06:50|37280.8|37260.8|37278.1|37258.1|37280.8|37260.8|37278.1|37258.1|4
1740492420000|2025-02-25 14:07:00|37277.8|37257.8|37280.3|37260.3|37280.3|37260.3|37277.8|37257.8|4
1740492430000|2025-02-25 14:07:10|37284.8|37264.8|37285.3|37265.3|37287|37267|37284.8|37264.8|1
1740492440000|2025-02-25 14:07:20|37292.3|37272.3|37294.5|37274.5|37294.5|37274.5|37292.3|37272.3|1
1740492450000|2025-02-25 14:07:30|37302.3|37262.3|37294.5|37274.5|37302.3|37274.5|37294.5|37262|2
1740492460000|2025-02-25 14:07:40|37307.5|37267.5|37307.8|37267.8|37307.8|37275.3|37295.3|37267.5|1
1740492470000|2025-02-25 14:07:50|37302.8|37282.8|37307.8|37287.8|37307.8|37287.8|37302.8|37282.8|5
1740492480000|2025-02-25 14:08:00|37310.6|37290.6|37313.1|37293.1|37313.1|37293.1|37310.6|37290.6|2
1740492490000|2025-02-25 14:08:10|37313.3|37293.3|37317.8|37297.8|37332.8|37300.3|37313.3|37292.8|13
1740492500000|2025-02-25 14:08:20|37325|37305|37324.2|37304.2|37325|37305|37324.2|37304.2|5
1740492510000|2025-02-25 14:08:30|37317.5|37297.5|37317.5|37297.5|37317.5|37297.5|37317.5|37297.5|2
1740492520000|2025-02-25 14:08:40|37313.1|37293.1|37310.8|37290.8|37323.1|37303.1|37310.8|37290.8|19
1740492530000|2025-02-25 14:08:50|37308.6|37288.6|37308.6|37288.6|37308.6|37288.6|37308.6|37288.6|2
1740492540000|2025-02-25 14:09:00|37306.4|37286.4|37304.1|37284.1|37306.4|37286.4|37304.1|37284.1|5
1740492550000|2025-02-25 14:09:10|37306.4|37286.4|37306.4|37286.4|37306.4|37286.4|37306.4|37286.4|1
1740492570000|2025-02-25 14:09:30|37310.8|37290.8|37310.8|37290.8|37310.8|37290.8|37310.8|37290.8|0
1740492580000|2025-02-25 14:09:40|37313|37293|37313|37293|37313|37293|37313|37293|0
1740492600000|2025-02-25 14:10:00|37317.8|37297.8|37327.5|37307.5|37333|37307.5|37317.8|37293|1
1740492620000|2025-02-25 14:10:20|37328|37308|37328|37308|37328|37308|37328|37308|3
1740492630000|2025-02-25 14:10:30|37325.8|37305.8|37328.3|37288.3|37328.3|37308|37323.3|37288.3|9
1740492640000|2025-02-25 14:10:40|37313|37293|37308|37288|37313|37293|37308|37288|3
1740492650000|2025-02-25 14:10:50|37301.1|37281.1|37301.1|37281.1|37301.1|37281.1|37301.1|37281.1|3
1740492660000|2025-02-25 14:11:00|37313.3|37273.3|37301.3|37281.3|37313.3|37281.3|37301.3|37273.3|0
1740492670000|2025-02-25 14:11:10|37301.1|37281.1|37301.1|37281.1|37301.1|37281.1|37301.1|37281.1|0
1740492680000|2025-02-25 14:11:20|37301.3|37281.3|37303.6|37283.6|37303.6|37283.6|37301.3|37281.3|1
1740492700000|2025-02-25 14:11:40|37301.3|37281.3|37301.3|37281.3|37301.3|37281.3|37301.3|37281.3|2
1740492710000|2025-02-25 14:11:50|37294.1|37274.1|37283.8|37263.8|37294.1|37274.1|37283.8|37263.8|3
1740492720000|2025-02-25 14:12:00|37279.1|37259.1|37269.4|37229.4|37279.1|37259.1|37263.8|37229.4|24
1740492730000|2025-02-25 14:12:10|37265.8|37225.8|37254.1|37234.1|37265.8|37234.1|37251.6|37225.8|4
1740492740000|2025-02-25 14:12:20|37258.8|37238.8|37263.6|37243.6|37263.6|37243.6|37258.8|37238.8|5
1740492770000|2025-02-25 14:12:50|37263.3|37243.3|37263.3|37243.3|37263.3|37243.3|37263.3|37243.3|0
1740492780000|2025-02-25 14:13:00|37268.8|37228.8|37254.1|37234.1|37268.8|37236.3|37251.9|37226.3|5
1740492790000|2025-02-25 14:13:10|37256.3|37236.3|37258.3|37238.3|37258.3|37238.3|37256.3|37236.3|2
1740492850000|2025-02-25 14:14:10|37253.8|37233.8|37253.8|37233.8|37253.8|37233.8|37253.8|37233.8|4
1740492860000|2025-02-25 14:14:20|37251.6|37231.6|37249.4|37229.4|37251.6|37231.6|37249.4|37229.4|2
1740492870000|2025-02-25 14:14:30|37251.3|37231.3|37251.3|37231.3|37251.3|37231.3|37248.8|37228.8|3
1740492880000|2025-02-25 14:14:40|37246.6|37226.6|37249.1|37229.1|37249.1|37229.1|37244.1|37224.1|18
1740492890000|2025-02-25 14:14:50|37248.8|37228.8|37251.3|37231.3|37251.3|37231.3|37248.8|37228.8|5
1740492900000|2025-02-25 14:15:00|37253.8|37233.8|37253.8|37233.8|37256.3|37236.3|37253.8|37233.8|5
1740492910000|2025-02-25 14:15:10|37256.3|37236.3|37271.3|37251.3|37276|37256|37256.3|37236.3|8
1740492920000|2025-02-25 14:15:20|37268.8|37248.8|37278.8|37238.8|37278.8|37251|37268.5|37238.8|0
1740492930000|2025-02-25 14:15:30|37271|37251|37271|37251|37271|37251|37271|37251|0
1740492940000|2025-02-25 14:15:40|37278.8|37238.8|37278.8|37238.8|37278.8|37238.8|37278.8|37238.8|0
1740492950000|2025-02-25 14:15:50|37271.3|37251.3|37276|37256|37283.5|37258.3|37271.3|37243.5|5
1740492960000|2025-02-25 14:16:00|37278.3|37258.3|37278.3|37258.3|37278.3|37258.3|37278.3|37258.3|0
1740492970000|2025-02-25 14:16:10|37276|37256|37298.5|37258.5|37298.5|37260.8|37276|37256|1
1740492980000|2025-02-25 14:16:20|37290.8|37270.8|37291|37271|37291|37271|37290.8|37270.8|1
1740493010000|2025-02-25 14:16:50|37291.3|37271.3|37291.3|37271.3|37291.3|37271.3|37291.3|37271.3|1
1740493030000|2025-02-25 14:17:10|37291.6|37271.6|37293.8|37273.8|37293.8|37273.8|37291.6|37271.6|5
1740493050000|2025-02-25 14:17:30|37295.7|37275.7|37314.1|37294.1|37314.1|37294.1|37295.7|37275.7|2
1740493060000|2025-02-25 14:17:40|||||||||2
1740493070000|2025-02-25 14:17:50|37316.6|37296.6|37316.6|37296.6|37316.6|37296.6|37316.6|37296.6|0
1740493080000|2025-02-25 14:18:00|37316.5|37296.5|37316.5|37296.5|37316.5|37296.5|37316.5|37296.5|1
1740493090000|2025-02-25 14:18:10|37318.8|37298.8|37338.2|37318.2|37340.5|37320.5|37318.8|37298.8|13
1740493100000|2025-02-25 14:18:20|37338.5|37318.5|37350.2|37330.2|37350.2|37330.2|37338.5|37318.5|4
1740493110000|2025-02-25 14:18:30|37351.3|37331.3|37341.8|37321.8|37351.3|37331.3|37341.8|37321.8|8
1740493120000|2025-02-25 14:18:40|37331.5|37311.5|37329.3|37309.3|37331.5|37311.5|37329.3|37309.3|2
1740493130000|2025-02-25 14:18:50|37324.3|37304.3|37324.3|37304.3|37324.3|37304.3|37324.3|37304.3|0
1740493140000|2025-02-25 14:19:00|37324|37304|37324|37304|37324|37304|37324|37304|0
1740493150000|2025-02-25 14:19:10|37321.8|37301.8|37321.8|37301.8|37321.8|37301.8|37321.8|37301.8|3
1740493160000|2025-02-25 14:19:20|||||||||1
1740493180000|2025-02-25 14:19:40|37317.3|37297.3|37326.8|37306.8|37339|37306.8|37317.3|37296.8|12
1740493190000|2025-02-25 14:19:50|37324.3|37304.3|37309.3|37289.3|37324.3|37304.3|37309.3|37289.3|7
1740493200000|2025-02-25 14:20:00|37309.6|37289.6|37314|37294|37314|37294|37309.6|37289.6|3
1740493210000|2025-02-25 14:20:10|37309.3|37289.3|37306.5|37286.5|37309.3|37289.3|37306.5|37286.5|2
1740493240000|2025-02-25 14:20:40|37306.3|37286.3|37299.6|37279.6|37306.3|37286.3|37299.6|37279.6|0
1740493250000|2025-02-25 14:20:50|37287.9|37267.9|37276.8|37256.8|37287.9|37267.9|37276.8|37256.8|2
1740493260000|2025-02-25 14:21:00|37276.5|37256.5|37264.3|37244.3|37276.5|37256.5|37261.8|37241.8|2
1740493270000|2025-02-25 14:21:10|37268.7|37248.7|37281.5|37261.5|37281.5|37261.5|37268.7|37248.7|3
1740493280000|2025-02-25 14:21:20|37277.1|37257.1|37272.1|37252.1|37277.1|37257.1|37272.1|37252.1|1
1740493290000|2025-02-25 14:21:30|37284.3|37244.3|37284.3|37244.3|37284.3|37244.3|37284.3|37244.3|3
1740493300000|2025-02-25 14:21:40|37284|37244|37271.8|37251.8|37284|37251.8|37271.8|37244|12
1740493310000|2025-02-25 14:21:50|37267.3|37247.3|37246.2|37226.2|37267.3|37247.3|37246.2|37226.2|45
1740493320000|2025-02-25 14:22:00|37252.3|37232.3|37252.1|37232.1|37252.3|37232.3|37252.1|37232.1|5
1740493330000|2025-02-25 14:22:10|37254.3|37234.3|37254.6|37234.6|37254.6|37234.6|37252.1|37232.1|2
1740493340000|2025-02-25 14:22:20|37252.1|37232.1|37250.4|37230.4|37252.6|37232.6|37250.4|37230.4|3
1740493360000|2025-02-25 14:22:40|37247.6|37227.6|37245.1|37225.1|37247.6|37227.6|37245.1|37225.1|2
1740493370000|2025-02-25 14:22:50|37245.6|37225.6|37244.8|37224.8|37252|37232|37244.8|37224.8|36
1740493380000|2025-02-25 14:23:00|37242.6|37222.6|37244.8|37224.8|37244.8|37224.8|37239.8|37219.8|9
1740493390000|2025-02-25 14:23:10|37249.8|37229.8|37249.8|37229.8|37249.8|37229.8|37249.8|37229.8|4
1740493400000|2025-02-25 14:23:20|37250.1|37230.1|37256.8|37236.8|37264.5|37236.8|37250.1|37224.5|1
1740493410000|2025-02-25 14:23:30|37254.5|37234.5|37252|37232|37254.5|37234.5|37252|37232|0
1740493420000|2025-02-25 14:23:40|37251.8|37231.8|37242.3|37222.3|37251.8|37231.8|37242.3|37222.3|8
1740493430000|2025-02-25 14:23:50|37244.3|37224.3|37239.3|37219.3|37244.3|37224.3|37239.3|37219.3|22
1740493440000|2025-02-25 14:24:00|37236.8|37216.8|37211.8|37191.8|37236.8|37216.8|37209.5|37189.5|70
1740493450000|2025-02-25 14:24:10|37218.5|37198.5|37239|37219|37239|37219|37218.5|37198.5|35
1740493460000|2025-02-25 14:24:20|37237.9|37217.9|37180.1|37160.1|37237.9|37217.9|37179.8|37159.8|73
1740493470000|2025-02-25 14:24:30|37179.8|37159.8|37180.1|37160.1|37195.1|37174.3|37179.8|37155.1|21
1740493480000|2025-02-25 14:24:40|37182|37162|37174.5|37154.5|37182|37162|37174.5|37154.5|6
1740493490000|2025-02-25 14:24:50|37176.8|37156.8|37176.2|37156.2|37176.8|37156.8|37176.2|37156.2|12
1740493500000|2025-02-25 14:25:00|37176.5|37156.5|37180.7|37160.7|37184.9|37164.9|37173.7|37153.7|124
1740493510000|2025-02-25 14:25:10|37180.9|37160.9|37186.5|37166.5|37208.2|37176.2|37178.7|37158.7|34
1740493520000|2025-02-25 14:25:20|37184|37164|37179|37159|37186.5|37166.5|37178.7|37158.7|7
1740493530000|2025-02-25 14:25:30|37181.5|37161.5|37179|37159|37181.5|37161.5|37179|37159|1
1740493540000|2025-02-25 14:25:40|||||||||4
1740493550000|2025-02-25 14:25:50|37178.7|37158.7|37179|37159|37179|37159|37178.7|37158.7|4
1740493560000|2025-02-25 14:26:00|37176.7|37156.7|37176.7|37156.7|37176.7|37156.7|37176.7|37156.7|10
1740493570000|2025-02-25 14:26:10|37176.2|37156.2|37176.2|37156.2|37176.2|37156.2|37176.2|37156.2|0
1740493590000|2025-02-25 14:26:30|37178.7|37158.7|37171.5|37151.5|37178.7|37158.7|37171.5|37151.5|12
1740493600000|2025-02-25 14:26:40|37151.4|37131.4|37149|37129|37151.4|37131.4|37149|37129|46
1740493610000|2025-02-25 14:26:50|37144|37124|37144|37124|37148.4|37128.4|37144|37124|8
1740493620000|2025-02-25 14:27:00|37146.2|37126.2|37144|37124|37146.5|37126.5|37144|37124|7
1740493630000|2025-02-25 14:27:10|37156.5|37136.5|37183.4|37163.4|37183.4|37163.4|37156.5|37136.5|117
1740493640000|2025-02-25 14:27:20|37183.7|37163.7|37173.7|37153.7|37183.7|37163.7|37166.5|37143.1|14
1740493650000|2025-02-25 14:27:30|37171.5|37151.5|37173.4|37133.4|37179.2|37151.5|37166.2|37133.4|4
1740493660000|2025-02-25 14:27:40|37172.9|37132.9|37153.7|37133.7|37172.9|37140.6|37153.7|37128.1|18
1740493670000|2025-02-25 14:27:50|37154|37134|37177.6|37157.6|37177.6|37157.6|37154|37134|28
1740493680000|2025-02-25 14:28:00|37182.9|37162.9|37183.1|37163.1|37187.9|37167.9|37182.9|37162.9|13
1740493690000|2025-02-25 14:28:10|37180.6|37160.6|37180.6|37160.6|37180.6|37160.6|37180.6|37160.6|2
1740493700000|2025-02-25 14:28:20|37178.1|37158.1|37165.9|37145.9|37178.1|37158.1|37165.9|37145.9|10
1740493720000|2025-02-25 14:28:40|37170.4|37150.4|37163.4|37143.4|37170.9|37150.9|37163.4|37143.4|4
1740493730000|2025-02-25 14:28:50|37160.9|37140.9|37082.6|37042.6|37160.9|37140.9|37068.1|37042.6|37
1740493740000|2025-02-25 14:29:00|37085.4|37045.4|37095.4|37075.4|37102.6|37075.4|37085.1|37045.4|11
1740493750000|2025-02-25 14:29:10|37092.9|37072.9|37129.5|37109.5|37135.9|37109.5|37092.9|37072.9|14
1740493760000|2025-02-25 14:29:20|37129.8|37109.8|37129.8|37109.8|37129.8|37109.8|37129.8|37109.8|11
1740493770000|2025-02-25 14:29:30|37127.3|37107.3|37129.8|37109.8|37137.3|37109.8|37125.1|37097.3|5
1740493780000|2025-02-25 14:29:40|37194.3|37154.3|37246.2|37206.2|37246.5|37206.2|37194.3|37154.3|49
1740493790000|2025-02-25 14:29:50|37260.7|37200.7|37256|37216|37260.7|37227.9|37243.2|37200.7|21
1740493800000|2025-02-25 14:30:00|37243.2|37223.2|37231|37191|37243.2|37223.2|37210.4|37181.2|30
1740493810000|2025-02-25 14:30:10|37233.2|37193.2|37232.9|37212.9|37233.2|37212.9|37222.9|37191|4
1740493820000|2025-02-25 14:30:20|37233.5|37213.5|37272.9|37232.9|37290.4|37252.9|37233.5|37213.5|13
1740493830000|2025-02-25 14:30:30|37270.7|37230.7|37248.2|37228.2|37270.7|37235.7|37248.2|37228.2|15
1740493840000|2025-02-25 14:30:40|37246|37226|37238.5|37218.5|37246|37226|37238.5|37218.5|4
1740493850000|2025-02-25 14:30:50|37245.9|37205.9|37231.8|37211.8|37245.9|37215.9|37231.8|37205.9|1
1740493860000|2025-02-25 14:31:00|37230.9|37210.9|37205.7|37185.7|37230.9|37210.9|37205.7|37185.7|9
1740493870000|2025-02-25 14:31:10|37203.2|37183.2|37222.6|37182.6|37222.6|37183.2|37193.2|37170.7|4
1740493880000|2025-02-25 14:31:20|37223.2|37183.2|37208.4|37188.4|37223.2|37188.4|37208.4|37180.7|5
1740493890000|2025-02-25 14:31:30|37208.2|37188.2|37196.5|37176.5|37208.2|37188.2|37196.5|37176.5|5
1740493900000|2025-02-25 14:31:40|37200.4|37180.4|37217.9|37197.9|37217.9|37197.9|37197.6|37165.1|7
1740493910000|2025-02-25 14:31:50|37218.7|37198.7|37228.4|37188.4|37239.9|37205.4|37218.7|37188.4|4
1740493920000|2025-02-25 14:32:00|37227.9|37187.9|37214.3|37174.3|37227.9|37187.9|37204.3|37174.3|1
1740493930000|2025-02-25 14:32:10|37216.5|37176.5|37218.7|37178.7|37218.7|37178.7|37216.5|37176.5|0
1740493940000|2025-02-25 14:32:20|37220.9|37180.9|37208.2|37188.2|37220.9|37188.7|37208.2|37180.9|1
1740493950000|2025-02-25 14:32:30|37208.7|37188.7|37215.7|37195.7|37220.9|37195.7|37208.7|37180.9|2
1740493960000|2025-02-25 14:32:40|37218.2|37198.2|37217.9|37197.9|37220.4|37200.4|37217.9|37197.9|0
1740493970000|2025-02-25 14:32:50|37215.7|37195.7|37220.7|37180.7|37220.7|37195.7|37208.2|37180.4|4
1740493980000|2025-02-25 14:33:00|||||||||2
1740493990000|2025-02-25 14:33:10|37213.2|37193.2|37229.8|37209.8|37229.8|37209.8|37213.2|37193.2|10
1740494000000|2025-02-25 14:33:20|37242.1|37222.1|37244.6|37224.6|37244.6|37224.6|37242.1|37222.1|12
1740494010000|2025-02-25 14:33:30|37249|37229|37261.5|37241.5|37266.5|37246.5|37249|37229|4
1740494020000|2025-02-25 14:33:40|37278.2|37238.2|37261.8|37241.8|37279.3|37251.5|37261.8|37238.2|16
1740494030000|2025-02-25 14:33:50|37261.3|37241.3|37250.1|37230.1|37261.8|37241.8|37250.1|37230.1|10
1740494040000|2025-02-25 14:34:00|37249.6|37229.6|37220.4|37200.4|37249.6|37229.6|37220.1|37200.1|7
1740494050000|2025-02-25 14:34:10|37222.9|37202.9|37235.1|37195.1|37235.1|37202.9|37222.9|37195.1|0
1740494060000|2025-02-25 14:34:20|37222.9|37202.9|37222.9|37202.9|37222.9|37202.9|37222.9|37202.9|1
1740494070000|2025-02-25 14:34:30|37230.6|37190.6|37222.9|37202.9|37230.6|37202.9|37222.9|37190.6|1
1740494080000|2025-02-25 14:34:40|37220.4|37200.4|37220.4|37200.4|37220.4|37200.4|37220.4|37200.4|0
1740494090000|2025-02-25 14:34:50|37218.1|37198.1|37211.5|37171.5|37218.1|37198.1|37205.9|37171.5|8
1740494100000|2025-02-25 14:35:00|37209.2|37169.2|37210.6|37170.6|37211.5|37176.7|37192|37166.7|5
1740494110000|2025-02-25 14:35:10|37208.4|37168.4|37210.6|37170.6|37210.6|37170.6|37208.4|37168.4|8
1740494120000|2025-02-25 14:35:20|37208.4|37168.4|37252.6|37212.6|37252.6|37212.6|37190.6|37168.4|1
1740494130000|2025-02-25 14:35:30|37250.1|37210.1|37247.9|37227.9|37250.1|37227.9|37242.9|37210.1|22
1740494150000|2025-02-25 14:35:50|37248.1|37228.1|37270.1|37230.1|37270.1|37240.1|37248.1|37228.1|11
1740494160000|2025-02-25 14:36:00|37274.5|37234.5|37280.1|37260.1|37280.6|37260.1|37262.3|37232.6|40
1740494170000|2025-02-25 14:36:10|37280.6|37260.6|37315.1|37275.1|37315.1|37282.6|37280.6|37260.6|6
1740494180000|2025-02-25 14:36:20|37315.4|37275.4|37322.3|37282.3|37322.3|37282.3|37315.4|37275.4|11
1740494190000|2025-02-25 14:36:30|37322.9|37282.9|37322.9|37302.9|37337.3|37302.9|37317.9|37282.9|3
1740494200000|2025-02-25 14:36:40|37322|37302|37326.8|37306.8|37326.8|37306.8|37322|37302|3
1740494210000|2025-02-25 14:36:50|37327|37307|37327|37307|37327|37307|37327|37307|0
1740494220000|2025-02-25 14:37:00|||||||||1
1740494230000|2025-02-25 14:37:10|37326.8|37306.8|37316.8|37296.8|37334.5|37306.8|37316.8|37294.5|8
1740494240000|2025-02-25 14:37:20|37319.5|37299.5|37376.5|37356.5|37376.5|37356.5|37319.5|37299.5|12
1740494250000|2025-02-25 14:37:30|37369.8|37349.8|37358.7|37318.7|37369.8|37349.8|37349.3|37316.5|8
1740494260000|2025-02-25 14:37:40|37359|37319|37332|37292|37396.2|37366.5|37322.8|37287|19
1740494270000|2025-02-25 14:37:50|37334.5|37294.5|37324.5|37264.5|37334.8|37294.8|37306.4|37264.5|14
1740494280000|2025-02-25 14:38:00|37325.6|37265.6|37331.8|37291.8|37331.8|37291.8|37325.6|37265.6|0
1740494290000|2025-02-25 14:38:10|37344|37284|37341.8|37301.8|37344.5|37301.8|37337|37284|1
1740494300000|2025-02-25 14:38:20|37357|37297|37357|37297|37357|37297|37357|37297|0
1740494310000|2025-02-25 14:38:30|37359.2|37299.2|37372.3|37312.3|37372.3|37312.3|37359.2|37299.2|2
1740494320000|2025-02-25 14:38:40|37372|37312|37352.6|37332.6|37379.2|37359.2|37352.6|37312|13
1740494330000|2025-02-25 14:38:50|37354.8|37334.8|37359.5|37299.5|37359.5|37334.8|37348.1|37299.5|4
1740494340000|2025-02-25 14:39:00|37351.7|37311.7|37347|37307|37352|37312|37347|37307|3
1740494350000|2025-02-25 14:39:10|37347.3|37307.3|37347|37307|37347.3|37307.3|37347|37307|0
1740494360000|2025-02-25 14:39:20|37349.5|37309.5|37337.6|37297.6|37349.5|37309.5|37337.6|37297.6|3
1740494370000|2025-02-25 14:39:30|37334.8|37294.8|37331.2|37311.2|37339|37311.2|37322.6|37294.5|3
1740494380000|2025-02-25 14:39:40|37331.5|37311.5|37339.5|37319.5|37339.5|37319.5|37331.5|37311.5|8
1740494390000|2025-02-25 14:39:50|37344|37324|37354.2|37334.2|37354.2|37334.2|37344|37324|4
1740494400000|2025-02-25 14:40:00|37363.2|37343.2|37375|37335|37378.4|37358.4|37363.2|37335|4
1740494410000|2025-02-25 14:40:10|37361.5|37341.5|37359|37339|37361.5|37341.5|37359|37339|1
1740494420000|2025-02-25 14:40:20|37356.7|37336.7|37366.5|37326.5|37370.9|37336.7|37356.7|37326.5|2
1740494430000|2025-02-25 14:40:30|37365.9|37325.9|37349|37329|37365.9|37331.5|37349|37325.9|0
1740494440000|2025-02-25 14:40:40|37348.7|37328.7|37354.2|37314.2|37354.2|37328.7|37348.7|37314.2|2
1740494450000|2025-02-25 14:40:50|37354|37314|37349.5|37309.5|37354|37314|37349.5|37309.5|1
1740494460000|2025-02-25 14:41:00|37347.3|37307.3|37311.7|37271.7|37347.3|37307.3|37306.7|37271.7|7
1740494470000|2025-02-25 14:41:10|37314.2|37274.2|37314.2|37274.2|37314.2|37274.2|37314.2|37274.2|5
1740494490000|2025-02-25 14:41:30|||||||||1
1740494500000|2025-02-25 14:41:40|||||||||5
1740494510000|2025-02-25 14:41:50|37302|37282|37302|37282|37302|37282|37302|37282|0
1740494520000|2025-02-25 14:42:00|37301.7|37281.7|37297|37277|37304.5|37284.5|37297|37277|13
1740494530000|2025-02-25 14:42:10|37292|37272|37263.6|37243.6|37296.4|37272|37263.6|37231.7|3
1740494540000|2025-02-25 14:42:20|37259.2|37239.2|37282.3|37242.3|37296.7|37246.4|37256.9|37236.7|12
1740494550000|2025-02-25 14:42:30|37281.7|37241.7|37283.9|37243.9|37283.9|37243.9|37281.7|37241.7|1
1740494560000|2025-02-25 14:42:40|37281.4|37241.4|37336.2|37316.2|37350.6|37316.2|37276.7|37236.7|11
1740494570000|2025-02-25 14:42:50|37348.4|37308.4|37340.9|37320.9|37348.4|37320.9|37336.2|37308.4|15
1740494580000|2025-02-25 14:43:00|37349.8|37329.8|37368.7|37348.7|37368.7|37348.7|37349.8|37329.8|5
1740494590000|2025-02-25 14:43:10|37368.4|37348.4|37370.9|37350.9|37370.9|37350.9|37368.4|37348.4|5
1740494600000|2025-02-25 14:43:20|37378.1|37358.1|37358.1|37338.1|37382.8|37362.8|37358.1|37338.1|13
1740494610000|2025-02-25 14:43:30|37353.7|37333.7|37341.2|37301.2|37353.7|37333.7|37335.9|37301.2|13
1740494620000|2025-02-25 14:43:40|||||||||14
1740494630000|2025-02-25 14:43:50|37339.5|37299.5|37293.9|37273.9|37339.5|37299.5|37293.9|37270.6|8
1740494640000|2025-02-25 14:44:00|37296.2|37276.2|37306.4|37266.4|37308.7|37276.2|37296.2|37266.4|19
1740494650000|2025-02-25 14:44:10|37306.7|37266.7|37308.9|37268.9|37308.9|37268.9|37306.7|37266.7|0
1740494670000|2025-02-25 14:44:30|37296.7|37276.7|37296.7|37276.7|37296.7|37276.7|37296.7|37276.7|1
1740494680000|2025-02-25 14:44:40|37296.4|37276.4|37303.9|37263.9|37303.9|37276.4|37296.4|37263.9|0
1740494690000|2025-02-25 14:44:50|37306.1|37266.1|37306.1|37266.1|37306.1|37266.1|37306.1|37266.1|8
1740494700000|2025-02-25 14:45:00|37301.1|37281.1|37370.6|37330.6|37370.6|37330.6|37301.1|37281.1|40
1740494710000|2025-02-25 14:45:10|37370.3|37330.3|37360.3|37340.3|37370.3|37340.3|37360.3|37330.3|3
1740494720000|2025-02-25 14:45:20|37372.6|37332.6|37353.1|37333.1|37372.8|37340.6|37353.1|37328.1|4
1740494740000|2025-02-25 14:45:40|37355.3|37335.3|37360.3|37340.3|37360.3|37340.3|37355.3|37335.3|1
1740494750000|2025-02-25 14:45:50|||||||||1
1740494770000|2025-02-25 14:46:10|37358.1|37338.1|37355.9|37335.9|37358.1|37338.1|37355.9|37335.9|0
1740494790000|2025-02-25 14:46:30|37357.8|37337.8|37367.8|37347.8|37370|37350|37357.8|37337.8|3
1740494800000|2025-02-25 14:46:40|37370|37350|37370|37350|37370|37350|37370|37350|7
1740494810000|2025-02-25 14:46:50|37372.8|37352.8|37382.8|37362.8|37382.8|37362.8|37372.8|37352.8|4
1740494820000|2025-02-25 14:47:00|37380.3|37360.3|37375|37355|37397.8|37360.3|37374.8|37322.5|13
1740494840000|2025-02-25 14:47:20|37387.5|37347.5|37395.6|37375.6|37417.3|37375.6|37387.5|37343.3|30
1740494850000|2025-02-25 14:47:30|37408.6|37348.6|37383.1|37343.1|37408.6|37351.1|37361.4|37328.1|8
1740494860000|2025-02-25 14:47:40|37378.3|37338.3|37378.1|37318.1|37378.3|37338.3|37370.3|37318.1|7
1740494870000|2025-02-25 14:47:50|37365.8|37325.8|37380.3|37340.3|37382.5|37355|37365.8|37325.8|14
1740494900000|2025-02-25 14:48:20|37377.8|37337.8|37333.9|37293.9|37377.8|37344.8|37321.4|37289.2|14
1740494910000|2025-02-25 14:48:30|37336.1|37296.1|37318.9|37298.9|37348.3|37301.4|37318.9|37288.3|5
1740494920000|2025-02-25 14:48:40|37316.4|37296.4|37311.6|37291.6|37316.4|37296.4|37311.6|37291.6|6
1740494930000|2025-02-25 14:48:50|37311.4|37291.4|37311.4|37291.4|37323.6|37291.4|37311.4|37283.6|0
1740494940000|2025-02-25 14:49:00|37316.6|37276.6|37297.2|37277.2|37316.6|37279.4|37297.2|37276.6|3
1740494950000|2025-02-25 14:49:10|37291.6|37271.6|37321.1|37281.1|37321.1|37285.8|37291.6|37271.6|19
1740494960000|2025-02-25 14:49:20|37328.9|37268.9|37309.4|37269.4|37328.9|37274.1|37309.4|37268.9|5
1740494970000|2025-02-25 14:49:30|37305|37265|37294.1|37254.1|37305|37265|37294.1|37254.1|2
1740494980000|2025-02-25 14:49:40|37296.6|37256.6|37339.2|37299.2|37350.1|37299.2|37296.6|37256.6|19
1740494990000|2025-02-25 14:49:50|37320.3|37300.3|37320.3|37300.3|37320.3|37300.3|37320.3|37300.3|1
1740495000000|2025-02-25 14:50:00|37340.3|37293.1|37345.3|37305.3|37353.1|37305.3|37340.3|37293.1|8
1740495010000|2025-02-25 14:50:10|37333.3|37293.3|37355.3|37335.3|37355.3|37335.3|37325.8|37278.3|22
1740495020000|2025-02-25 14:50:20|37357.5|37337.5|37375.5|37335.5|37378.3|37338.3|37357.5|37335.3|9
1740495030000|2025-02-25 14:50:30|37377.8|37337.8|37377.5|37357.5|37378.3|37357.5|37375|37337.8|1
1740495040000|2025-02-25 14:50:40|37380|37360|37380.3|37360.3|37380.3|37360.3|37380|37360|2
1740495050000|2025-02-25 14:50:50|37393.3|37353.3|37429.2|37389.2|37429.2|37389.2|37393.3|37353.3|10
1740495060000|2025-02-25 14:51:00|37444.7|37384.7|37442.2|37382.2|37451.4|37417|37433.9|37382.2|4
1740495070000|2025-02-25 14:51:10|37436.4|37396.4|37447.8|37407.8|37447.8|37411.1|37428.6|37396.4|7
1740495080000|2025-02-25 14:51:20|37460.6|37400.6|37474|37434|37474|37434|37452.8|37400.6|13
1740495090000|2025-02-25 14:51:30|37474.2|37434.2|37450.3|37430.3|37480.1|37449|37450.3|37419.5|13
1740495100000|2025-02-25 14:51:40|37450|37430|37450|37430|37450|37430|37450|37430|2
1740495110000|2025-02-25 14:51:50|37450.6|37430.6|37485|37445|37489.5|37457.8|37450.6|37427.3|7
1740495120000|2025-02-25 14:52:00|37485.3|37445.3|37467.8|37427.8|37485.3|37452.8|37467.8|37427.8|4
1740495130000|2025-02-25 14:52:10|37465.6|37425.6|37457.8|37417.8|37465.6|37432.5|37452.5|37417.8|0
1740495140000|2025-02-25 14:52:20|37455.3|37415.3|37452.3|37412.3|37455.3|37427.5|37447.5|37412.3|5
1740495150000|2025-02-25 14:52:30|37437.8|37417.8|37425.6|37385.6|37445.9|37417.8|37425.6|37385.6|0
1740495160000|2025-02-25 14:52:40|37413.4|37393.4|37413.1|37393.1|37425.6|37393.4|37413.1|37385.6|0
1740495170000|2025-02-25 14:52:50|37408.4|37388.4|37403.6|37383.6|37416.1|37388.4|37403.6|37376.1|1
1740495180000|2025-02-25 14:53:00|37401.4|37381.4|37394.7|37354.7|37402.5|37381.4|37394.7|37342.5|3
1740495190000|2025-02-25 14:53:10|37390.2|37350.2|37373.9|37353.9|37390.2|37354.2|37373.9|37346.4|1
1740495200000|2025-02-25 14:53:20|37376.1|37356.1|37429.8|37369.8|37429.8|37380.9|37373.9|37353.9|2
1740495210000|2025-02-25 14:53:30|37431.1|37371.1|37426.7|37366.7|37431.1|37371.1|37426.7|37366.7|2
1740495220000|2025-02-25 14:53:40|37428.9|37368.9|37438.1|37398.1|37450.3|37398.1|37406.7|37366.7|6
1740495240000|2025-02-25 14:54:00|37435.8|37395.8|37426.9|37366.9|37436.7|37408.9|37418.9|37364.4|3
1740495250000|2025-02-25 14:54:10|37419.2|37379.2|37394.2|37374.2|37421.7|37379.2|37394.2|37361.7|1
1740495260000|2025-02-25 14:54:20|37401.9|37361.9|37370.2|37330.2|37401.9|37365|37370.2|37322.7|4
1740495270000|2025-02-25 14:54:30|37367.7|37327.7|37348.3|37308.3|37367.7|37332.2|37347.2|37308.3|8
1740495280000|2025-02-25 14:54:40|37347.5|37307.5|37297.7|37277.7|37347.5|37319.7|37297.7|37277.7|14
1740495290000|2025-02-25 14:54:50|37297.5|37277.5|37295.2|37275.2|37297.5|37277.5|37295.2|37275.2|4
1740495300000|2025-02-25 14:55:00|37299.7|37279.7|37300|37280|37300|37280|37299.7|37279.7|0
1740495310000|2025-02-25 14:55:10|37304.4|37284.4|37304.4|37284.4|37312.2|37284.4|37304.4|37272.2|1
1740495320000|2025-02-25 14:55:20|37312.2|37272.2|37304.4|37284.4|37312.2|37284.4|37300|37272.2|7
1740495330000|2025-02-25 14:55:30|37306.6|37286.6|37334.7|37294.7|37334.7|37294.7|37306.6|37286.6|4
1740495340000|2025-02-25 14:55:40|37335|37295|37334.7|37294.7|37337.5|37297.5|37334.7|37294.7|1
1740495350000|2025-02-25 14:55:50|37332.5|37292.5|37332.2|37292.2|37332.5|37292.5|37327.4|37287.4|2
1740495360000|2025-02-25 14:56:00|37327.4|37287.4|37327.4|37287.4|37327.4|37287.4|37327.4|37287.4|0
1740495370000|2025-02-25 14:56:10|37319.7|37299.7|37319.7|37299.7|37319.7|37299.7|37319.7|37299.7|0
1740495380000|2025-02-25 14:56:20|37327.4|37287.4|37319.9|37299.9|37327.4|37299.9|37319.7|37287.4|1
1740495390000|2025-02-25 14:56:30|37332.4|37292.4|37329.9|37289.9|37332.4|37292.4|37329.9|37289.9|1
1740495400000|2025-02-25 14:56:40|37332.4|37292.4|37332.4|37292.4|37332.4|37292.4|37332.4|37292.4|0
1740495410000|2025-02-25 14:56:50|37324.9|37304.9|37324.9|37304.9|37324.9|37304.9|37324.9|37304.9|0
1740495420000|2025-02-25 14:57:00|37327.4|37307.4|37357.2|37317.2|37357.2|37324.7|37327.4|37307.4|1
1740495430000|2025-02-25 14:57:10|37357.4|37317.4|37357.4|37317.4|37357.4|37317.4|37357.4|37317.4|0
1740495440000|2025-02-25 14:57:20|37410.5|37350.5|37405.5|37345.5|37417.2|37357.2|37405.5|37345.5|4
1740495450000|2025-02-25 14:57:30|37375.5|37355.5|37375.5|37355.5|37375.5|37355.5|37375.5|37355.5|1
1740495460000|2025-02-25 14:57:40|37375.2|37355.2|37377.2|37357.2|37379.7|37359.7|37375.2|37355.2|3
1740495470000|2025-02-25 14:57:50|37379.7|37359.7|37379.7|37359.7|37379.7|37359.7|37379.7|37359.7|2
1740495480000|2025-02-25 14:58:00|37377.4|37357.4|37360.7|37300.7|37382.7|37357.4|37358|37300.7|9
1740495490000|2025-02-25 14:58:10|37339.6|37299.6|37338.2|37298.2|37339.6|37299.6|37338.2|37298.2|1
1740495500000|2025-02-25 14:58:20|37343.5|37323.5|37382.7|37362.7|37382.7|37362.7|37343.5|37323.5|13
1740495510000|2025-02-25 14:58:30|37383.2|37363.2|37390.2|37370.2|37390.2|37370.2|37383.2|37363.2|2
1740495520000|2025-02-25 14:58:40|37392.7|37372.7|37389.9|37369.9|37392.7|37372.7|37389.9|37369.9|6
1740495530000|2025-02-25 14:58:50|37387.4|37367.4|37387.4|37347.4|37387.4|37367.4|37379.9|37347.4|0
1740495540000|2025-02-25 14:59:00|||||||||2
1740495550000|2025-02-25 14:59:10|37373|37353|37375.5|37355.5|37375.5|37355.5|37373|37353|2
1740495560000|2025-02-25 14:59:20|37387.7|37347.7|37387.7|37347.7|37387.7|37347.7|37387.7|37347.7|1
1740495570000|2025-02-25 14:59:30|37388|37348|37414.6|37374.6|37419.9|37374.6|37388|37348|2
1740495580000|2025-02-25 14:59:40|37422.4|37362.4|37406|37346|37422.4|37370.2|37402.7|37346|0
1740495590000|2025-02-25 14:59:50|37387.1|37347.1|37382.4|37362.4|37387.1|37362.4|37382.4|37345.7|2
1740495600000|2025-02-25 15:00:00|37383|37363|37306.5|37286.5|37412.7|37363|37306.5|37283.8|20
1740495610000|2025-02-25 15:00:10|37300.5|37280.5|37300.5|37280.5|37300.5|37280.5|37300.5|37280.5|1
1740495620000|2025-02-25 15:00:20|37300.4|37280.4|37279|37239|37300.4|37280.4|37271.8|37239|8
1740495630000|2025-02-25 15:00:30|37266.8|37246.8|37261.5|37241.5|37266.8|37246.8|37261.5|37241.5|3
1740495640000|2025-02-25 15:00:40|37276|37236|37276|37236|37276|37236|37276|37236|19
1740495650000|2025-02-25 15:00:50|37276.3|37236.3|37274|37234|37276.3|37236.3|37274|37234|3
1740495660000|2025-02-25 15:01:00|37273.8|37233.8|37246.8|37226.8|37281|37250.7|37246.8|37226.8|18
1740495670000|2025-02-25 15:01:10|37232.3|37212.3|37243.8|37203.8|37243.8|37212.3|37229.6|37203.8|6
1740495680000|2025-02-25 15:01:20|37236.3|37216.3|37236.3|37216.3|37236.3|37216.3|37236.3|37216.3|2
1740495690000|2025-02-25 15:01:30|37244|37204|37239.3|37219.3|37244|37219.3|37236.5|37204|4
1740495700000|2025-02-25 15:01:40|37254.3|37214.3|37244.6|37204.6|37254.3|37214.3|37244.6|37204.6|9
1740495710000|2025-02-25 15:01:50|37244.3|37204.3|37236.2|37216.2|37244.3|37216.5|37236.2|37201.8|0
1740495720000|2025-02-25 15:02:00|37236.5|37216.5|37241.2|37221.2|37249|37221.2|37236.5|37209|2
1740495730000|2025-02-25 15:02:10|37241.5|37221.5|37238.7|37218.7|37243.7|37223.7|37238.7|37218.7|3
1740495740000|2025-02-25 15:02:20|37236.2|37216.2|37231.2|37211.2|37238.7|37218.7|37231.2|37211.2|2
1740495750000|2025-02-25 15:02:30|37233.7|37213.7|37245.4|37205.4|37245.4|37220.7|37231.2|37205.4|22
1740495760000|2025-02-25 15:02:40|37206.2|37186.2|37208.5|37188.5|37208.5|37188.5|37206|37186|12
1740495770000|2025-02-25 15:02:50|37208.7|37188.7|37276.2|37236.2|37276.2|37236.2|37208.7|37187.7|6
1740495780000|2025-02-25 15:03:00|37278.5|37238.5|37270.6|37210.6|37278.7|37241.8|37261.8|37210.6|10
1740495790000|2025-02-25 15:03:10|37258.4|37218.4|37258.4|37218.4|37258.4|37218.4|37258.4|37218.4|0
1740495800000|2025-02-25 15:03:20|37254.8|37214.8|37214.8|37174.8|37254.8|37221.5|37207|37174.8|0
1740495820000|2025-02-25 15:03:40|37206.5|37186.5|37268.7|37208.7|37268.7|37208.7|37206.5|37173.2|3
1740495830000|2025-02-25 15:03:50|37271.5|37211.5|37268.5|37248.5|37273.5|37248.5|37266|37211.5|2
1740495840000|2025-02-25 15:04:00|37270.7|37250.7|37275.4|37255.4|37275.4|37255.4|37270.7|37250.7|5
1740495850000|2025-02-25 15:04:10|37281|37221|37280.4|37220.4|37281|37221|37278.2|37218.2|6
1740495860000|2025-02-25 15:04:20|37266|37226|37260.4|37240.4|37266|37240.4|37260.4|37226|2
1740495870000|2025-02-25 15:04:30|37261|37241|37305.7|37285.7|37305.7|37285.7|37261|37241|10
1740495880000|2025-02-25 15:04:40|37306|37286|37314|37274|37316.5|37286|37305.9|37271.5|34
1740495890000|2025-02-25 15:04:50|37311.8|37271.8|37339.3|37299.3|37339.3|37319|37311.8|37271.8|9
1740495900000|2025-02-25 15:05:00|37354|37294|37359.3|37339.3|37359.3|37339.3|37348.7|37294|5
1740495910000|2025-02-25 15:05:10|37389|37329|37383.4|37363.4|37389|37363.4|37380.7|37329|2
1740495920000|2025-02-25 15:05:20|37383.7|37363.7|37423.2|37383.2|37437.9|37389.9|37383.4|37357.4|9
1740495930000|2025-02-25 15:05:30|37437.9|37377.9|37428.2|37388.2|37437.9|37390.4|37427.9|37377.9|2
1740495940000|2025-02-25 15:05:40|37427.9|37387.9|37428.2|37388.2|37428.2|37388.2|37427.9|37387.9|2
1740495950000|2025-02-25 15:05:50|37425.9|37385.9|37425.9|37385.9|37425.9|37385.9|37425.9|37385.9|0
1740495960000|2025-02-25 15:06:00|37423.4|37383.4|37420.7|37400.7|37428.4|37400.7|37420.7|37383.4|1
1740495970000|2025-02-25 15:06:10|37418.2|37398.2|37398.4|37378.4|37419.3|37398.2|37398.4|37378.4|7
1740495990000|2025-02-25 15:06:30|37393.4|37373.4|37384.5|37324.5|37393.4|37373.4|37384.5|37324.5|6
1740496020000|2025-02-25 15:07:00|37372.3|37332.3|37371.2|37331.2|37372.3|37332.3|37371.2|37331.2|0
1740496030000|2025-02-25 15:07:10|37372.1|37352.1|37377.6|37337.6|37377.6|37352.1|37372.1|37337.6|2
1740496040000|2025-02-25 15:07:20|37365.4|37345.4|37373.2|37333.2|37373.2|37345.4|37365.4|37333.2|1
1740496050000|2025-02-25 15:07:30|37360.4|37340.4|37399.8|37379.8|37399.8|37379.8|37350.9|37318.7|12
1740496060000|2025-02-25 15:07:40|37407.1|37387.1|37400.6|37380.6|37423.4|37399.8|37400.6|37372.9|13
1740496070000|2025-02-25 15:07:50|37407.9|37367.9|37402.6|37342.6|37412.6|37367.9|37399.8|37342.6|0
1740496080000|2025-02-25 15:08:00|37404.8|37344.8|37389.8|37349.8|37404.8|37349.8|37385.4|37344.8|1
1740496090000|2025-02-25 15:08:10|37392.3|37352.3|37379.8|37359.8|37392.3|37359.8|37379.8|37352.3|2
1740496100000|2025-02-25 15:08:20|37387.6|37347.6|37387.6|37347.6|37387.6|37347.6|37387.6|37347.6|0
1740496110000|2025-02-25 15:08:30|37390.1|37350.1|37405.1|37345.1|37405.1|37350.1|37390.1|37345.1|11
1740496120000|2025-02-25 15:08:40|37405.9|37345.9|37355.1|37315.1|37405.9|37352.9|37352|37315.1|2
1740496130000|2025-02-25 15:08:50|37362.9|37302.9|37335.9|37295.9|37362.9|37305.4|37335.9|37295.9|4
1740496140000|2025-02-25 15:09:00|37329.2|37289.2|37329.2|37289.2|37329.2|37289.2|37329.2|37289.2|0
1740496150000|2025-02-25 15:09:10|37328.4|37288.4|37313.9|37293.9|37328.4|37293.9|37313.9|37288.4|0
1740496170000|2025-02-25 15:09:30|37313.4|37293.4|37268.7|37228.7|37313.4|37293.4|37261.4|37228.7|10
1740496190000|2025-02-25 15:09:50|||||||||4
1740496200000|2025-02-25 15:10:00|37268.9|37228.9|37271.2|37231.2|37283.9|37231.2|37268.9|37223.9|5
1740496210000|2025-02-25 15:10:10|37256.7|37236.7|37253.9|37233.9|37256.7|37236.7|37253.9|37233.9|3
1740496220000|2025-02-25 15:10:20|37251.2|37231.2|37253.7|37213.7|37253.7|37231.2|37251.2|37213.7|0
1740496230000|2025-02-25 15:10:30|37251.4|37211.4|37246.4|37206.4|37251.4|37211.4|37246.4|37206.4|1
1740496240000|2025-02-25 15:10:40|37254.2|37194.2|37246.2|37206.2|37254.2|37206.2|37246.2|37193.9|0
1740496260000|2025-02-25 15:11:00|37246.4|37206.4|37261.4|37201.4|37261.4|37206.4|37246.4|37201.4|6
1740496270000|2025-02-25 15:11:10|37258.7|37218.7|37258.7|37218.7|37258.7|37218.7|37258.7|37218.7|4
1740496280000|2025-02-25 15:11:20|37246.4|37226.4|37246.2|37226.2|37246.4|37226.4|37246.2|37226.2|2
1740496290000|2025-02-25 15:11:30|37245.6|37225.6|37243.4|37223.4|37245.6|37225.6|37243.4|37223.4|0
1740496300000|2025-02-25 15:11:40|37242.8|37222.8|37240.3|37220.3|37242.8|37222.8|37240.3|37220.3|1
1740496320000|2025-02-25 15:12:00|37215.6|37155.6|37166.1|37146.1|37215.6|37155.6|37166.1|37133.9|22
1740496330000|2025-02-25 15:12:10|37165.9|37145.9|37157.8|37137.8|37165.9|37145.9|37155.3|37135.3|5
1740496340000|2025-02-25 15:12:20|37160.1|37140.1|37179.2|37139.2|37179.2|37140.3|37160.1|37139.2|14
1740496350000|2025-02-25 15:12:30|37181.5|37141.5|37170.3|37150.3|37182.3|37155.3|37170.3|37141.5|2
1740496360000|2025-02-25 15:12:40|37168.1|37148.1|37158.9|37138.9|37168.1|37148.1|37158.9|37138.9|6
1740496370000|2025-02-25 15:12:50|37156.4|37136.4|37163.6|37143.6|37163.6|37143.6|37154.2|37134.2|3
1740496380000|2025-02-25 15:13:00|37163.9|37143.9|37163.9|37143.9|37163.9|37143.9|37163.9|37143.9|3
1740496390000|2025-02-25 15:13:10|37163.6|37143.6|37159.2|37139.2|37163.6|37143.6|37159.2|37139.2|1
1740496400000|2025-02-25 15:13:20|37157|37137|37190.3|37150.3|37190.3|37150.3|37157|37137|8
1740496410000|2025-02-25 15:13:30|37192.8|37152.8|37206.7|37166.7|37223.9|37166.7|37192.8|37152.8|5
1740496420000|2025-02-25 15:13:40|37221.4|37161.4|37238.6|37198.6|37238.6|37206.1|37218.1|37161.4|6
1740496440000|2025-02-25 15:14:00|37231.4|37211.4|37260.6|37220.6|37272.8|37220.6|37231.4|37205.9|12
1740496470000|2025-02-25 15:14:30|37242.8|37202.8|37242.8|37202.8|37242.8|37202.8|37242.8|37202.8|5
1740496480000|2025-02-25 15:14:40|37226.9|37206.9|37185.6|37165.6|37234.4|37206.9|37185.6|37165.6|0
1740496490000|2025-02-25 15:14:50|37193.3|37153.3|37173.3|37153.3|37193.3|37160.6|37173.3|37153.1|5
1740496500000|2025-02-25 15:15:00|37173.6|37153.6|37171.4|37151.4|37173.6|37153.6|37171.4|37151.4|0
1740496510000|2025-02-25 15:15:10|37179.2|37139.2|37199.4|37139.4|37199.4|37146.9|37179.2|37139.2|4
1740496520000|2025-02-25 15:15:20|37201.9|37141.9|37209.2|37149.2|37209.2|37149.2|37201.9|37141.9|1
1740496530000|2025-02-25 15:15:30|37208.9|37148.9|37182.2|37162.2|37208.9|37162.2|37182.2|37148.9|1
1740496540000|2025-02-25 15:15:40|37181.7|37161.7|37181.7|37161.7|37181.7|37161.7|37181.7|37161.7|0
1740496550000|2025-02-25 15:15:50|37181.9|37161.9|37184.2|37164.2|37186.4|37166.4|37181.9|37161.9|2
1740496560000|2025-02-25 15:16:00|37183.6|37163.6|37161.9|37141.9|37183.6|37163.6|37161.9|37141.9|5
1740496570000|2025-02-25 15:16:10|37161.1|37141.1|37156.4|37136.4|37176.4|37141.1|37156.4|37128.9|3
1740496580000|2025-02-25 15:16:20|37151.9|37131.9|37131.9|37111.9|37151.9|37131.9|37131.9|37111.9|23
1740496590000|2025-02-25 15:16:30|37127.2|37107.2|37127.2|37107.2|37127.2|37107.2|37127.2|37107.2|7
1740496600000|2025-02-25 15:16:40|37131.9|37111.9|37131.9|37111.9|37139.7|37111.9|37131.9|37099.7|1
1740496610000|2025-02-25 15:16:50|||||||||1
1740496620000|2025-02-25 15:17:00|37134.1|37114.1|37169.4|37129.4|37171.1|37129.4|37134.1|37107.8|5
1740496630000|2025-02-25 15:17:10|37169.7|37129.7|37169.7|37129.7|37169.7|37129.7|37169.7|37129.7|2
1740496640000|2025-02-25 15:17:20|37157.2|37137.2|37157.2|37137.2|37157.2|37137.2|37157.2|37137.2|3
1740496650000|2025-02-25 15:17:30|37154.7|37134.7|37154.7|37134.7|37154.7|37134.7|37154.7|37134.7|2
1740496660000|2025-02-25 15:17:40|37156.9|37136.9|37162.2|37142.2|37162.2|37142.2|37156.9|37136.9|7
1740496670000|2025-02-25 15:17:50|37189.7|37129.7|37179.1|37139.1|37189.7|37141.9|37179.1|37129.4|19
1740496680000|2025-02-25 15:18:00|37171.6|37151.6|37191.1|37171.1|37205.3|37171.1|37169.1|37149.1|14
1740496690000|2025-02-25 15:18:10|37186.6|37166.6|37164.1|37124.1|37186.6|37166.6|37151.6|37124.1|4
1740496700000|2025-02-25 15:18:20|37156.6|37136.6|37154.1|37114.1|37169.1|37136.6|37154.1|37108.6|4
1740496710000|2025-02-25 15:18:30|37141.6|37121.6|37134.1|37114.1|37149.1|37121.6|37134.1|37109.1|3
1740496720000|2025-02-25 15:18:40|37129.7|37109.7|37129.1|37109.1|37129.7|37109.7|37129.1|37109.1|2
1740496730000|2025-02-25 15:18:50|||||||||2
1740496740000|2025-02-25 15:19:00|37126.9|37106.9|37126.9|37106.9|37126.9|37106.9|37126.9|37106.9|6
1740496750000|2025-02-25 15:19:10|||||||||1
1740496760000|2025-02-25 15:19:20|||||||||2
1740496770000|2025-02-25 15:19:30|37129.4|37109.4|37129.4|37109.4|37129.4|37109.4|37129.4|37109.4|2
1740496780000|2025-02-25 15:19:40|37124.7|37104.7|37124.4|37104.4|37124.7|37104.7|37124.4|37104.4|7
1740496790000|2025-02-25 15:19:50|37113.3|37093.3|37089.9|37069.9|37113.3|37093.3|37089.9|37069.9|6
1740496800000|2025-02-25 15:20:00|37092.2|37072.2|37058.8|37038.8|37092.2|37072.2|37058.2|37030.7|53
1740496810000|2025-02-25 15:20:10|37077.7|37037.7|37090.2|37050.2|37090.2|37062.7|37077.7|37037.7|39
1740496830000|2025-02-25 15:20:30|37094.7|37054.7|37095.2|37055.2|37095.2|37055.2|37093|37053|0
1740496840000|2025-02-25 15:20:40|37094.7|37054.7|37063|37043|37094.7|37060.2|37063|37043|8
1740496850000|2025-02-25 15:20:50|37066.3|37026.3|37064.9|37024.9|37066.3|37026.3|37064.9|37024.9|0
1740496860000|2025-02-25 15:21:00|37052.4|37032.4|37049.9|37029.9|37052.4|37032.4|37049.9|37029.9|6
1740496870000|2025-02-25 15:21:10|37052.4|37032.4|37059.9|37019.9|37059.9|37032.4|37052.4|37019.9|27
1740496880000|2025-02-25 15:21:20|37059.6|37019.6|37051.6|37031.6|37059.6|37032.1|37049.4|37019.6|5
1740496890000|2025-02-25 15:21:30|37051.9|37031.9|37056.3|37036.3|37064.6|37036.9|37051.6|37023.8|7
1740496900000|2025-02-25 15:21:40|37064.1|37024.1|37059.1|37019.1|37064.1|37031.9|37051.9|37019.1|5
1740496910000|2025-02-25 15:21:50|37046.9|37026.9|37029.4|37009.4|37046.9|37026.9|37029.4|37009.4|4
1740496920000|2025-02-25 15:22:00|37026.9|37006.9|37033|37013|37033|37013|37026.1|37006.1|10
1740496930000|2025-02-25 15:22:10|37047.5|37007.5|37048.5|37028.5|37053|37028.5|37045.2|37007.5|3
1740496940000|2025-02-25 15:22:20|37049.1|37029.1|37053.5|37033.5|37053.5|37033.5|37049.1|37029.1|7
1740496950000|2025-02-25 15:22:30|37070.2|37030.2|37070.8|37050.8|37070.8|37050.8|37053.8|37030.2|6
1740496960000|2025-02-25 15:22:40|37071|37051|37117.7|37077.7|37117.7|37077.7|37071|37051|10
1740496970000|2025-02-25 15:22:50|37118.3|37078.3|37118.3|37078.3|37118.3|37078.3|37118.3|37078.3|4
1740496980000|2025-02-25 15:23:00|37118|37078|37110.8|37090.8|37118|37090.8|37108.3|37077.7|1
1740496990000|2025-02-25 15:23:10|37115.2|37095.2|37118.3|37098.3|37118.3|37098.3|37115.2|37095.2|6
1740497000000|2025-02-25 15:23:20|37120.8|37100.8|37097.4|37077.4|37120.8|37100.8|37097.4|37077.4|12
1740497010000|2025-02-25 15:23:30|37093|37073|37086|37066|37098.5|37073|37086|37058.5|1
1740497020000|2025-02-25 15:23:40|37088.3|37068.3|37090.5|37070.5|37090.5|37070.5|37088.3|37068.3|2
1740497030000|2025-02-25 15:23:50|37102.7|37062.7|37102.7|37062.7|37102.7|37062.7|37102.7|37062.7|0
1740497040000|2025-02-25 15:24:00|37088.3|37068.3|37085.5|37065.5|37088.3|37068.3|37085.5|37065.5|2
1740497050000|2025-02-25 15:24:10|37085.8|37065.8|37080.8|37060.8|37085.8|37065.8|37080.8|37060.8|3
1740497060000|2025-02-25 15:24:20|37076|37056|37074.9|37014.9|37076|37056|37066|37014.9|5
1740497070000|2025-02-25 15:24:30|37060.4|37020.4|37028.5|37008.5|37060.4|37027.7|37028.5|37003.3|2
1740497080000|2025-02-25 15:24:40|37018.3|36998.3|37010.5|36990.5|37018.3|36998.3|37005.8|36973|35
1740497090000|2025-02-25 15:24:50|37015.5|36995.5|37028|36988|37028|36995.5|37015.5|36988|5
1740497100000|2025-02-25 15:25:00|37028.2|36988.2|37018.5|36998.5|37028.2|37000.7|37018.2|36988.2|1
1740497110000|2025-02-25 15:25:10|37018.8|36998.8|37063.5|37003.5|37063.5|37011.3|37018.8|36998|9
1740497120000|2025-02-25 15:25:20|37051.8|37011.8|37050.7|37010.7|37053.5|37026.3|37043.5|37010.7|6
1740497130000|2025-02-25 15:25:30|37051.3|37011.3|37053.8|37013.8|37053.8|37031|37046.3|37011.3|3
1740497140000|2025-02-25 15:25:40|37053.5|37013.5|37046.6|37026.6|37054.3|37026.6|37034.3|37013.5|5
1740497150000|2025-02-25 15:25:50|37046.3|37026.3|37038.8|37018.8|37054.1|37026.3|37036.3|37013.8|3
1740497160000|2025-02-25 15:26:00|37036.3|37016.3|37036.6|37016.6|37036.6|37016.6|37034.1|37014.1|3
1740497170000|2025-02-25 15:26:10|37043.8|37003.8|37038.8|37018.8|37043.8|37018.8|37031.6|37003.8|12
1740497180000|2025-02-25 15:26:20|37041.3|37021.3|37031|37011|37043.8|37023.8|37031|37011|5
1740497190000|2025-02-25 15:26:30|37026.6|37006.6|37018.8|36978.8|37026.6|37006.6|37016.6|36976.6|14
1740497200000|2025-02-25 15:26:40|37001.3|36981.3|37006.8|36966.8|37006.8|36981.3|37001.3|36966.8|7
1740497210000|2025-02-25 15:26:50|37006.5|36966.5|37001.3|36981.3|37006.5|36981.3|36999|36966.5|7
1740497220000|2025-02-25 15:27:00|37001.5|36981.5|36999|36979|37001.5|36981.5|36999|36979|4
1740497230000|2025-02-25 15:27:10|37001.5|36981.5|37008.8|36988.8|37008.8|36988.8|37001.5|36981.5|11
1740497240000|2025-02-25 15:27:20|37016.3|36996.3|37033|36993|37033|36996.3|37016.3|36990.5|3
1740497250000|2025-02-25 15:27:30|37033.8|36993.8|37033.8|36993.8|37033.8|36993.8|37033.8|36993.8|1
1740497260000|2025-02-25 15:27:40|37021.3|37001.3|37021.3|37001.3|37021.3|37001.3|37021.3|37001.3|0
1740497270000|2025-02-25 15:27:50|37020.7|37000.7|36983.5|36963.5|37020.7|37000.7|36983.5|36963.5|21
1740497280000|2025-02-25 15:28:00|36981.3|36961.3|36956|36936|36981.3|36961.3|36956|36936|17
1740497290000|2025-02-25 15:28:10|36958.5|36938.5|36973.5|36953.5|36973.5|36953.5|36958.5|36938.5|8
1740497300000|2025-02-25 15:28:20|36974|36954|37019.3|36999.3|37019.3|36999.3|36974|36954|19
1740497310000|2025-02-25 15:28:30|37019|36999|37028.8|36988.8|37028.8|36999|37014|36988.8|5
1740497320000|2025-02-25 15:28:40|37016|36996|37023.5|36983.5|37023.5|36996|37016|36983.5|5
1740497330000|2025-02-25 15:28:50|37023.2|36983.2|37011|36991|37023.2|36991|37011|36983.2|1
1740497340000|2025-02-25 15:29:00|37023.2|36983.2|37016|36996|37023.2|36996|37016|36983.2|3
1740497350000|2025-02-25 15:29:10|37016.3|36996.3|37016.5|36996.5|37016.5|36996.5|37016.3|36996.3|0
1740497360000|2025-02-25 15:29:20|37028.5|36988.5|37011|36991|37028.5|36991|37011|36985.7|3
1740497370000|2025-02-25 15:29:30|37010.7|36990.7|37010.7|36990.7|37010.7|36990.7|37010.7|36990.7|1
1740497380000|2025-02-25 15:29:40|37018.5|36978.5|37000.7|36980.7|37018.5|36980.7|37000.7|36978.5|19
1740497390000|2025-02-25 15:29:50|37008.2|36968.2|37008.2|36968.2|37008.2|36968.2|37008.2|36968.2|0
1740497400000|2025-02-25 15:30:00|36996|36976|36995.7|36975.7|37008.2|36978.2|36995.7|36968.2|3
1740497410000|2025-02-25 15:30:10|36993.5|36973.5|36988.2|36968.2|36993.5|36973.5|36988.2|36968.2|5
1740497420000|2025-02-25 15:30:20|36988.5|36968.5|37006.8|36966.8|37006.8|36968.5|36988.5|36966|4
1740497430000|2025-02-25 15:30:30|37015.7|36975.7|37008.5|36988.5|37017.9|36993.2|37008.5|36975.7|4
1740497450000|2025-02-25 15:30:50|37006|36986|37006|36986|37006|36986|37006|36986|1
1740497460000|2025-02-25 15:31:00|37001|36981|36974.3|36954.3|37008.7|36981|36974.3|36954.3|8
1740497470000|2025-02-25 15:31:10|36972.1|36952.1|36976.2|36956.2|36988.5|36956.5|36972.1|36948.5|2
1740497480000|2025-02-25 15:31:20|36988.7|36948.7|36986.5|36966.5|36998.2|36966.5|36981|36948.7|0
1740497490000|2025-02-25 15:31:30|36986.2|36966.2|36998.7|36958.7|36998.7|36966.2|36986.2|36958.7|2
1740497500000|2025-02-25 15:31:40|||||||||1
1740497510000|2025-02-25 15:31:50|36993.5|36973.5|36991.2|36971.2|36995.7|36975.7|36991.2|36971.2|2
1740497520000|2025-02-25 15:32:00|36993.5|36973.5|37003.5|36983.5|37003.5|36983.5|36993.5|36973.5|4
1740497530000|2025-02-25 15:32:10|37008.2|36988.2|37008.2|36988.2|37008.2|36988.2|37008.2|36988.2|4
1740497540000|2025-02-25 15:32:20|37006|36986|37001.2|36981.2|37008.2|36988.2|37001.2|36981.2|3
1740497550000|2025-02-25 15:32:30|36993.7|36973.7|36993.7|36973.7|36993.7|36973.7|36993.7|36973.7|0
1740497560000|2025-02-25 15:32:40|36993.2|36973.2|36990.9|36970.9|36993.2|36973.2|36990.9|36970.9|2
1740497570000|2025-02-25 15:32:50|36988.4|36968.4|37000.9|36980.9|37000.9|36980.9|36988.4|36968.4|1
1740497580000|2025-02-25 15:33:00|37001.2|36981.2|37001.2|36981.2|37001.2|36981.2|37001.2|36981.2|1
1740497590000|2025-02-25 15:33:10|37003.7|36963.7|36978.7|36958.7|37003.7|36964.8|36978.7|36958.7|5
1740497610000|2025-02-25 15:33:30|36976.5|36956.5|36976.5|36956.5|36976.5|36956.5|36976.5|36956.5|0
1740497620000|2025-02-25 15:33:40|36978.7|36958.7|36978.7|36958.7|36978.7|36958.7|36978.7|36958.7|17
1740497630000|2025-02-25 15:33:50|36974|36954|36974|36954|36974|36954|36974|36954|1
1740497640000|2025-02-25 15:34:00|||||||||1
1740497650000|2025-02-25 15:34:10|36969|36949|36951.5|36931.5|36969|36949|36951.5|36931.5|2
1740497670000|2025-02-25 15:34:30|36949.2|36929.2|36951.5|36931.5|36954|36934|36949.2|36929.2|4
1740497680000|2025-02-25 15:34:40|36953.7|36933.7|36971.5|36951.5|36971.5|36951.5|36953.7|36933.7|13
1740497690000|2025-02-25 15:34:50|||||||||1
1740497700000|2025-02-25 15:35:00|36971.2|36951.2|36971.5|36951.5|36971.5|36951.5|36971.2|36951.2|5
1740497710000|2025-02-25 15:35:10|36971.7|36951.7|36978.4|36958.4|36978.4|36958.4|36969.2|36949.2|5
1740497720000|2025-02-25 15:35:20|36980.6|36960.6|36978.4|36958.4|36980.6|36960.6|36978.4|36958.4|0
1740497730000|2025-02-25 15:35:30|36978.7|36958.7|36978.7|36958.7|36978.7|36958.7|36978.7|36958.7|0
1740497740000|2025-02-25 15:35:40|36979.2|36959.2|36981.7|36961.7|36991.2|36971.2|36979.2|36959.2|23
1740497750000|2025-02-25 15:35:50|36984|36964|36982|36962|36984.2|36964.2|36982|36962|1
1740497760000|2025-02-25 15:36:00|36979.5|36959.5|36977|36957|36979.5|36959.5|36977|36957|6
1740497770000|2025-02-25 15:36:10|||||||||5
1740497780000|2025-02-25 15:36:20|36979.8|36959.8|36982|36962|36982|36962|36979.8|36959.8|4
1740497790000|2025-02-25 15:36:30|||||||||3
1740497800000|2025-02-25 15:36:40|36977.3|36957.3|36977.3|36957.3|36977.3|36957.3|36975|36955|5
1740497810000|2025-02-25 15:36:50|||||||||2
1740497830000|2025-02-25 15:37:10|36972.3|36952.3|36959.8|36939.8|36975|36952.3|36959.8|36935|5
1740497840000|2025-02-25 15:37:20|36957|36937|36954.5|36934.5|36964.5|36939.2|36954.5|36924.5|8
1740497850000|2025-02-25 15:37:30|36952.3|36932.3|36954.2|36934.2|36954.2|36934.2|36952|36932|2
1740497860000|2025-02-25 15:37:40|36954.5|36934.5|36954.5|36934.5|36954.5|36934.5|36954.5|36934.5|1
1740497870000|2025-02-25 15:37:50|36952|36932|36957|36937|36957|36937|36952|36932|11
1740497880000|2025-02-25 15:38:00|36954.5|36934.5|37014.2|36954.2|37014.2|36954.8|36952|36932|15
1740497890000|2025-02-25 15:38:10|36987.8|36967.8|36977.3|36957.3|36987.8|36967.8|36977.3|36957.3|25
1740497900000|2025-02-25 15:38:20|36974.8|36954.8|36974.8|36954.8|36974.8|36954.8|36974.8|36954.8|0
1740497910000|2025-02-25 15:38:30|36974.5|36954.5|36972|36952|36974.5|36954.5|36972|36952|7
1740497920000|2025-02-25 15:38:40|36974.5|36954.5|36974.5|36954.5|36974.5|36954.5|36969.5|36949.5|3
1740497930000|2025-02-25 15:38:50|36976.7|36956.7|36989.5|36969.5|36989.5|36969.5|36976.7|36956.7|28
1740497940000|2025-02-25 15:39:00|36999.5|36979.5|37013.4|36993.4|37013.4|36993.4|36999.5|36979.5|24
1740497950000|2025-02-25 15:39:10|37018.4|36998.4|37045.3|37025.3|37051.5|37025.3|37018.4|36990.3|10
1740497960000|2025-02-25 15:39:20|37050.3|37030.3|37045.9|37025.9|37058.1|37030.3|37045.9|37018.1|16
1740497970000|2025-02-25 15:39:30|37034.7|37014.7|37031.2|37011.2|37034.7|37014.7|37031.2|37011.2|0
1740497980000|2025-02-25 15:39:40|37033.4|37013.4|37033.4|37013.4|37033.4|37013.4|37033.4|37013.4|1
1740497990000|2025-02-25 15:39:50|37035.9|37015.9|37053.6|37013.6|37053.6|37015.9|37028.4|37003.1|27
1740498000000|2025-02-25 15:40:00|37083.1|37023.1|37073.4|37033.4|37083.1|37035.6|37073.4|37023.1|1
1740498020000|2025-02-25 15:40:20|37060.9|37040.9|37056.4|37036.4|37060.9|37040.9|37056.4|37036.4|1
1740498030000|2025-02-25 15:40:30|37055.9|37035.9|37063.1|37023.1|37063.1|37035.9|37055.6|37023.1|6
1740498040000|2025-02-25 15:40:40|37063.4|37023.4|37055.6|37035.6|37063.4|37035.6|37055.6|37023.4|2
1740498050000|2025-02-25 15:40:50|37056.1|37036.1|37088.1|37048.1|37088.4|37056.1|37056.1|37028.4|7
1740498060000|2025-02-25 15:41:00|37080.3|37060.3|37073.9|37033.9|37089.5|37060.6|37071.4|37025.9|2
1740498070000|2025-02-25 15:41:10|37073.4|37033.4|37073.4|37033.4|37073.4|37033.4|37073.4|37033.4|11
1740498080000|2025-02-25 15:41:20|37061.1|37041.1|37061.1|37041.1|37061.1|37041.1|37061.1|37041.1|0
1740498090000|2025-02-25 15:41:30|37060.9|37040.9|37060.9|37040.9|37068.4|37040.9|37060.9|37028.4|0
1740498100000|2025-02-25 15:41:40|37068.9|37028.9|37091.7|37051.7|37091.7|37052.5|37068.9|37023.6|61
1740498110000|2025-02-25 15:41:50|37076.9|37056.9|37076.9|37056.9|37076.9|37056.9|37076.9|37056.9|5
1740498120000|2025-02-25 15:42:00|37064.4|37044.4|37064.4|37044.4|37064.4|37044.4|37064.4|37044.4|0
1740498130000|2025-02-25 15:42:10|37063.6|37043.6|37057.8|37037.8|37063.6|37043.6|37056.9|37036.9|3
1740498140000|2025-02-25 15:42:20|37060.3|37040.3|37060.3|37040.3|37062.8|37042.8|37060.3|37040.3|3
1740498150000|2025-02-25 15:42:30|37062.5|37042.5|37098.9|37038.9|37098.9|37051.7|37062.5|37038.9|2
1740498170000|2025-02-25 15:42:50|37099.7|37039.7|37098.6|37078.6|37104.2|37078.6|37095.3|37039.7|7
1740498180000|2025-02-25 15:43:00|37096.1|37076.1|37125.3|37105.3|37133.1|37105.3|37096.1|37076.1|11
1740498190000|2025-02-25 15:43:10|37123.1|37103.1|37123.1|37103.1|37123.1|37103.1|37123.1|37103.1|1
1740498200000|2025-02-25 15:43:20|37115.6|37095.6|37170.6|37130.6|37170.6|37131.7|37110.6|37090.6|13
1740498210000|2025-02-25 15:43:30|37168.4|37128.4|37187.2|37147.2|37187.2|37164.7|37167|37127|18
1740498220000|2025-02-25 15:43:40|37177.8|37137.8|37152.5|37132.5|37177.8|37137.8|37152.5|37130.3|5
1740498230000|2025-02-25 15:43:50|37149.7|37129.7|37149.7|37109.7|37149.7|37129.7|37149.7|37109.7|2
1740498240000|2025-02-25 15:44:00|37140.8|37100.8|37174.8|37154.8|37174.8|37154.8|37139.7|37099.7|38
1740498260000|2025-02-25 15:44:20|37176.7|37156.7|37171.7|37131.7|37176.7|37156.7|37166.1|37131.7|6
1740498270000|2025-02-25 15:44:30|37172|37132|37176.4|37136.4|37178.6|37144.2|37164.2|37132|7
1740498280000|2025-02-25 15:44:40|37178.6|37138.6|37177.2|37117.2|37178.6|37138.6|37171.7|37117.2|0
1740498300000|2025-02-25 15:45:00|37172.8|37112.8|37194.2|37174.2|37194.2|37174.2|37163.1|37112|15
1740498310000|2025-02-25 15:45:10|37200.6|37140.6|37192.2|37152.2|37200.6|37152.2|37192.2|37137.5|22
1740498320000|2025-02-25 15:45:20|37211.7|37171.7|37211.7|37191.7|37211.7|37191.7|37209.2|37171.7|10
1740498330000|2025-02-25 15:45:30|37216.1|37196.1|37216.4|37196.4|37216.4|37196.4|37213.9|37193.9|2
1740498340000|2025-02-25 15:45:40|37216.1|37196.1|37227.2|37167.2|37227.2|37196.1|37216.1|37167.2|2
1740498350000|2025-02-25 15:45:50|37226.1|37166.1|37226.1|37166.1|37226.1|37166.1|37226.1|37166.1|0
1740498360000|2025-02-25 15:46:00|37223.6|37163.6|37223.6|37163.6|37223.6|37163.6|37223.6|37163.6|0
1740498370000|2025-02-25 15:46:10|37223.4|37163.4|37196.9|37136.9|37223.4|37163.4|37196.9|37136.9|28
1740498380000|2025-02-25 15:46:20|||||||||1
1740498390000|2025-02-25 15:46:30|37195.3|37135.3|37197.5|37137.5|37197.5|37137.5|37195.3|37135.3|0
1740498400000|2025-02-25 15:46:40|37198.1|37138.1|37198.1|37138.1|37198.1|37138.1|37198.1|37138.1|0
1740498410000|2025-02-25 15:46:50|37202.5|37142.5|37202.5|37142.5|37202.5|37142.5|37202.5|37142.5|1
1740498430000|2025-02-25 15:47:10|37196.1|37136.1|37183|37143|37199.7|37143|37180.5|37136.1|3
1740498440000|2025-02-25 15:47:20|37174.7|37154.7|37176.9|37156.9|37176.9|37156.9|37174.7|37154.7|0
1740498450000|2025-02-25 15:47:30|37174.7|37154.7|37174.7|37154.7|37174.7|37154.7|37174.7|37154.7|0
1740498460000|2025-02-25 15:47:40|37182.5|37142.5|37182.5|37142.5|37182.5|37142.5|37182.5|37142.5|1
1740498470000|2025-02-25 15:47:50|37169.7|37149.7|37170.8|37130.8|37170.8|37149.7|37167.5|37130.8|2
1740498480000|2025-02-25 15:48:00|37170|37130|37170|37130|37170|37130|37170|37130|0
1740498490000|2025-02-25 15:48:10|37169.7|37129.7|37162.2|37102.2|37169.7|37129.7|37162.2|37102.2|1
1740498510000|2025-02-25 15:48:30|37145.5|37105.5|37145.5|37105.5|37145.5|37105.5|37145.5|37105.5|0
1740498520000|2025-02-25 15:48:40|37142.7|37102.7|37142.7|37102.7|37142.7|37102.7|37142.7|37102.7|0
1740498530000|2025-02-25 15:48:50|37130.2|37110.2|37130.2|37110.2|37130.2|37110.2|37130.2|37110.2|0
1740498560000|2025-02-25 15:49:20|37129.7|37109.7|37121.1|37101.1|37129.7|37109.7|37118.6|37098.6|9
1740498570000|2025-02-25 15:49:30|37123.6|37103.6|37133|37113|37133|37113|37123.6|37103.6|0
1740498590000|2025-02-25 15:49:50|37126.1|37106.1|37138|37098|37138|37106.1|37125.8|37098|2
1740498600000|2025-02-25 15:50:00|37130.2|37110.2|37130.2|37110.2|37130.2|37110.2|37130.2|37110.2|0
1740498610000|2025-02-25 15:50:10|37130.5|37110.5|37130.5|37110.5|37130.5|37110.5|37130.5|37110.5|0
1740498620000|2025-02-25 15:50:20|||||||||1
1740498630000|2025-02-25 15:50:30|37129.4|37109.4|37126.6|37106.6|37129.4|37109.4|37126.6|37106.6|0
1740498640000|2025-02-25 15:50:40|37124.1|37104.1|37124.1|37104.1|37124.1|37104.1|37124.1|37104.1|0
1740498650000|2025-02-25 15:50:50|37126.4|37106.4|37136.6|37096.6|37136.6|37106.6|37124.4|37096.6|1
1740498670000|2025-02-25 15:51:10|37124.4|37104.4|37124.4|37104.4|37124.4|37104.4|37124.4|37104.4|1
1740498680000|2025-02-25 15:51:20|||||||||1
1740498690000|2025-02-25 15:51:30|37132.2|37092.2|37117.4|37097.4|37132.2|37099.9|37117.4|37092.2|3
1740498700000|2025-02-25 15:51:40|37127.2|37087.2|37119.7|37099.7|37127.2|37099.7|37119.7|37087.2|2
1740498710000|2025-02-25 15:51:50|37127.4|37087.4|37127.4|37087.4|37127.4|37099.7|37117.4|37087.4|2
1740498720000|2025-02-25 15:52:00|37115.2|37095.2|37110.2|37090.2|37115.2|37095.2|37110.2|37090.2|12
1740498730000|2025-02-25 15:52:10|37114.9|37094.9|37122.2|37102.2|37122.2|37102.2|37114.9|37094.9|13
1740498740000|2025-02-25 15:52:20|37124.7|37104.7|37122.7|37102.7|37125.2|37105.2|37122.7|37102.7|0
1740498760000|2025-02-25 15:52:40|37120.5|37100.5|37132.7|37092.7|37132.7|37100.5|37120.5|37092.4|12
1740498770000|2025-02-25 15:52:50|37124.9|37104.9|37124.9|37104.9|37124.9|37104.9|37124.9|37104.9|0
1740498780000|2025-02-25 15:53:00|37125.2|37105.2|37125.2|37105.2|37125.2|37105.2|37125.2|37105.2|0
1740498800000|2025-02-25 15:53:20|37139.7|37099.7|37152.4|37112.4|37152.4|37112.4|37139.7|37099.7|9
1740498810000|2025-02-25 15:53:30|||||||||7
1740498820000|2025-02-25 15:53:40|37138|37118|37137.4|37117.4|37138|37118|37137.4|37117.4|1
1740498830000|2025-02-25 15:53:50|37133|37113|37137.4|37097.4|37137.4|37113|37127.7|37097.4|0
1740498850000|2025-02-25 15:54:10|37127.7|37107.7|37127.4|37107.4|37127.7|37107.7|37127.4|37107.4|20
1740498860000|2025-02-25 15:54:20|37124.9|37104.9|37125.2|37105.2|37125.2|37105.2|37122.4|37102.4|12
1740498870000|2025-02-25 15:54:30|37124.9|37104.9|37143.8|37123.8|37143.8|37123.8|37124.9|37104.9|6
1740498890000|2025-02-25 15:54:50|37142.1|37122.1|37139.9|37119.9|37142.1|37122.1|37139.9|37119.9|3
1740498900000|2025-02-25 15:55:00|37139.6|37119.6|37137.4|37117.4|37147.4|37119.6|37134.9|37107.4|1
1740498910000|2025-02-25 15:55:10|37137.1|37117.1|37162.1|37122.1|37162.1|37122.1|37137.1|37114.6|3
1740498920000|2025-02-25 15:55:20|37154.4|37134.4|37157.1|37137.1|37157.1|37137.1|37154.4|37134.4|5
1740498930000|2025-02-25 15:55:30|37159.6|37139.6|37159.6|37139.6|37159.6|37139.6|37159.6|37139.6|7
1740498950000|2025-02-25 15:55:50|37159.1|37139.1|37163.5|37103.5|37166|37139.1|37156.6|37103.5|3
1740498960000|2025-02-25 15:56:00|37146.9|37106.9|37134.4|37114.4|37146.9|37114.4|37134.4|37106.9|0
1740498970000|2025-02-25 15:56:10|37134.3|37114.3|37141.8|37101.8|37141.8|37114.3|37134.3|37101.8|3
1740498980000|2025-02-25 15:56:20|37141.6|37101.6|37144.3|37104.3|37144.3|37104.3|37141.6|37101.6|3
1740498990000|2025-02-25 15:56:30|37141.8|37101.8|37127.4|37107.4|37141.8|37109.6|37127.4|37101.8|0
1740499030000|2025-02-25 15:57:10|37127.1|37107.1|37149.3|37109.3|37154.1|37114.1|37127.1|37107.1|5
1740499040000|2025-02-25 15:57:20|37151.8|37111.8|37154.3|37114.3|37154.3|37114.3|37151.8|37111.8|1
1740499050000|2025-02-25 15:57:30|37152.1|37112.1|37139.9|37119.9|37154.6|37119.9|37139.9|37112.1|0
1740499060000|2025-02-25 15:57:40|37152.1|37112.1|37144.6|37124.6|37152.1|37124.6|37144.6|37112.1|0
1740499070000|2025-02-25 15:57:50|37149.3|37129.3|37149.6|37129.6|37149.6|37129.6|37147.1|37127.1|2
1740499080000|2025-02-25 15:58:00|37144.6|37124.6|37147.1|37127.1|37147.1|37127.1|37144.6|37124.6|0
1740499090000|2025-02-25 15:58:10|37186.3|37146.3|37172.4|37132.4|37191.3|37159.1|37164.6|37132.4|14
1740499100000|2025-02-25 15:58:20|37170.1|37130.1|37169.3|37129.3|37170.1|37130.1|37169.3|37129.3|0
1740499120000|2025-02-25 15:58:40|37173.8|37133.8|37171.5|37131.5|37173.8|37133.8|37171.5|37131.5|2
1740499130000|2025-02-25 15:58:50|37164|37144|37164|37144|37164|37144|37164|37144|1
1740499140000|2025-02-25 15:59:00|37161.8|37141.8|37166.8|37126.8|37167.1|37141.8|37161.8|37126.8|0
1740499150000|2025-02-25 15:59:10|37159|37139|37166.5|37126.5|37166.5|37139|37159|37126.5|5
1740499160000|2025-02-25 15:59:20|37166.8|37126.8|37147.1|37107.1|37166.8|37134.6|37147.1|37107.1|7
1740499170000|2025-02-25 15:59:30|37146.8|37106.8|37114.3|37094.3|37146.8|37110.1|37114.3|37094.3|20
1740499190000|2025-02-25 15:59:50|37116.5|37096.5|37114|37094|37116.5|37096.5|37114|37094|3
1740499200000|2025-02-25 16:00:00|37119|37099|37136.8|37096.8|37141.5|37101.5|37119|37096.8|14
1740499210000|2025-02-25 16:00:10|37129.3|37109.3|37136.8|37096.8|37136.8|37109.3|37129|37096.8|3
1740499230000|2025-02-25 16:00:30|37124.6|37104.6|37124.3|37104.3|37124.6|37104.6|37122.1|37102.1|14
1740499250000|2025-02-25 16:00:50|37122.1|37102.1|37121.8|37101.8|37124.3|37104.3|37121.8|37101.8|2
1740499260000|2025-02-25 16:01:00|37121.5|37101.5|37119|37099|37124|37104|37119|37099|25
1740499270000|2025-02-25 16:01:10|37126.8|37086.8|37119|37099|37129|37099|37118.8|37086.5|3
1740499280000|2025-02-25 16:01:20|37119.3|37099.3|37154.3|37094.3|37154.3|37116.3|37119.3|37094.3|16
1740499290000|2025-02-25 16:01:30|37152.1|37092.1|37158.7|37098.7|37158.7|37098.7|37152.1|37092.1|2
1740499300000|2025-02-25 16:01:40|||||||||1
1740499310000|2025-02-25 16:01:50|37163.5|37103.5|37158.7|37118.7|37170.7|37118.7|37157.9|37103.5|0
1740499320000|2025-02-25 16:02:00|37171|37111|37154.6|37134.6|37181|37134.6|37154.6|37111|4
1740499330000|2025-02-25 16:02:10|37166.8|37126.8|37159|37139|37166.8|37139|37154.6|37126.8|2
1740499350000|2025-02-25 16:02:30|37156.8|37136.8|37137.3|37097.3|37156.8|37136.8|37137.3|37097.3|8
1740499380000|2025-02-25 16:03:00|37152.3|37092.3|37146.8|37106.8|37152.3|37106.8|37146.8|37092.3|0
1740499390000|2025-02-25 16:03:10|37147.6|37107.6|37176.8|37116.8|37179|37122.1|37147.6|37107.6|6
1740499400000|2025-02-25 16:03:20|37177.3|37117.3|37139|37119|37177.3|37128.1|37139|37117.3|3
1740499410000|2025-02-25 16:03:30|37138.7|37118.7|37156.2|37116.2|37156.2|37118.7|37138.7|37116.2|7
1740499420000|2025-02-25 16:03:40|37161.8|37101.8|37161.8|37101.8|37161.8|37101.8|37161.8|37101.8|0
1740499430000|2025-02-25 16:03:50|37149.5|37109.5|37134.8|37114.8|37149.5|37115.1|37132.6|37107.3|3
1740499440000|2025-02-25 16:04:00|37139.8|37119.8|37140.1|37120.1|37140.1|37120.1|37139.8|37119.8|2
1740499450000|2025-02-25 16:04:10|37154.8|37134.8|37157.9|37137.9|37157.9|37137.9|37154.8|37134.8|4
1740499460000|2025-02-25 16:04:20|||||||||1
1740499470000|2025-02-25 16:04:30|37160.1|37140.1|37167.9|37127.9|37172.3|37140.1|37160.1|37127.9|0
1740499480000|2025-02-25 16:04:40|37163.4|37123.4|37163.4|37123.4|37163.4|37123.4|37163.4|37123.4|4
1740499490000|2025-02-25 16:04:50|37163.1|37123.1|37163.1|37123.1|37163.1|37123.1|37163.1|37123.1|2
1740499500000|2025-02-25 16:05:00|37162.9|37122.9|37167.3|37127.3|37167.3|37135.1|37155.1|37122.9|2
1740499510000|2025-02-25 16:05:10|37159.5|37139.5|37159.5|37139.5|37159.5|37139.5|37159.5|37139.5|0
1740499530000|2025-02-25 16:05:30|37159.3|37139.3|37164.5|37144.5|37171.8|37144.5|37159.3|37131.8|8
1740499540000|2025-02-25 16:05:40|37179.5|37139.5|37195.3|37135.3|37195.3|37139.5|37179.5|37132|1
1740499550000|2025-02-25 16:05:50|37189.5|37149.5|37189.5|37149.5|37189.5|37149.5|37189.5|37149.5|0
1740499560000|2025-02-25 16:06:00|37187.3|37147.3|37187.3|37147.3|37187.3|37147.3|37187.3|37147.3|0
1740499570000|2025-02-25 16:06:10|37172.6|37152.6|37167.8|37147.8|37172.6|37152.6|37167.8|37147.8|4
1740499590000|2025-02-25 16:06:30|37165.6|37145.6|37165.3|37145.3|37165.6|37145.6|37163.1|37143.1|1
1740499600000|2025-02-25 16:06:40|37160.6|37140.6|37172.8|37132.8|37172.8|37140.6|37160.6|37132.8|1
1740499610000|2025-02-25 16:06:50|37160.6|37140.6|37160.6|37140.6|37160.6|37140.6|37160.6|37140.6|0
1740499620000|2025-02-25 16:07:00|37172.8|37132.8|37172.8|37132.8|37172.8|37132.8|37172.8|37132.8|0
1740499630000|2025-02-25 16:07:10|37171.7|37151.7|37190.6|37150.6|37190.6|37151.7|37171.7|37150.6|5
1740499650000|2025-02-25 16:07:30|37191.7|37151.7|37197.3|37157.3|37197.3|37157.3|37191.7|37151.7|2
1740499660000|2025-02-25 16:07:40|37195.1|37155.1|37192.3|37152.3|37195.1|37155.1|37192.3|37152.3|0
1740499680000|2025-02-25 16:08:00|37192|37152|37172.6|37132.6|37192|37154.8|37170.1|37132.6|3
1740499690000|2025-02-25 16:08:10|37171.5|37131.5|37140.3|37120.3|37171.5|37131.5|37140.3|37107.6|31
1740499700000|2025-02-25 16:08:20|37138.1|37118.1|37142.8|37122.8|37142.8|37122.8|37138.1|37118.1|4
1740499710000|2025-02-25 16:08:30|37145|37125|37145|37125|37145|37125|37145|37125|1
1740499720000|2025-02-25 16:08:40|37143.1|37123.1|37150.6|37130.6|37153.1|37133.1|37143.1|37123.1|1
1740499730000|2025-02-25 16:08:50|37163.1|37123.1|37150.6|37130.6|37163.1|37130.9|37150.6|37123.1|4
1740499740000|2025-02-25 16:09:00|37158.1|37118.1|37147.5|37127.5|37158.1|37127.5|37143.1|37118.1|9
1740499750000|2025-02-25 16:09:10|37148.1|37128.1|37148.1|37128.1|37148.1|37128.1|37148.1|37128.1|0
1740499760000|2025-02-25 16:09:20|37150.3|37130.3|37150.3|37130.3|37150.3|37130.3|37150.3|37130.3|0
1740499780000|2025-02-25 16:09:40|37155.3|37135.3|37183.6|37123.6|37183.6|37137|37155.3|37123.6|6
1740499790000|2025-02-25 16:09:50|37183.9|37123.9|37183.9|37123.9|37183.9|37123.9|37183.9|37123.9|6
1740499800000|2025-02-25 16:10:00|37178.4|37138.4|37178.4|37138.4|37178.4|37138.4|37178.4|37138.4|1
1740499810000|2025-02-25 16:10:10|37178.6|37138.6|37178.6|37138.6|37178.6|37138.6|37178.6|37138.6|0
1740499820000|2025-02-25 16:10:20|37166.4|37146.4|37166.1|37146.1|37166.4|37146.4|37166.1|37146.1|3
1740499830000|2025-02-25 16:10:30|37163.9|37143.9|37168.1|37148.1|37168.1|37148.1|37163.6|37143.6|5
1740499840000|2025-02-25 16:10:40|37165.8|37145.8|37168.1|37148.1|37168.1|37148.1|37165.8|37145.8|0
1740499850000|2025-02-25 16:10:50|37163.6|37143.6|37158.9|37138.9|37163.6|37143.6|37158.9|37138.9|4
1740499860000|2025-02-25 16:11:00|||||||||1
1740499870000|2025-02-25 16:11:10|37163.3|37143.3|37163.6|37143.6|37163.6|37143.6|37163.3|37143.3|3
1740499890000|2025-02-25 16:11:30|37168.1|37148.1|37168.6|37148.6|37168.6|37148.6|37168.1|37148.1|5
1740499910000|2025-02-25 16:11:50|37175.3|37155.3|37183.3|37163.3|37183.3|37163.3|37175.3|37155.3|3
1740499920000|2025-02-25 16:12:00|||||||||5
1740499930000|2025-02-25 16:12:10|37178.9|37158.9|37178.9|37158.9|37178.9|37158.9|37178.9|37158.9|2
1740499940000|2025-02-25 16:12:20|37176.1|37156.1|37173.3|37133.3|37176.1|37156.1|37172.8|37133.3|1
1740499950000|2025-02-25 16:12:30|37165.6|37145.6|37165.8|37145.8|37165.8|37145.8|37165.6|37145.6|3
1740499960000|2025-02-25 16:12:40|37166.1|37146.1|37166.1|37146.1|37166.1|37146.1|37166.1|37146.1|0
1740499970000|2025-02-25 16:12:50|37161.6|37141.6|37161.4|37141.4|37161.6|37141.6|37161.4|37141.4|2
1740499980000|2025-02-25 16:13:00|37178.6|37138.6|37173.6|37133.6|37178.6|37138.6|37173.6|37133.6|0
1740499990000|2025-02-25 16:13:10|37173.3|37133.3|37173.3|37133.3|37173.3|37133.3|37173.3|37133.3|10
1740500000000|2025-02-25 16:13:20|37173.6|37133.6|37173.6|37133.6|37173.6|37133.6|37173.6|37133.6|0
1740500010000|2025-02-25 16:13:30|37171.1|37131.1|37168.9|37128.9|37171.1|37131.1|37168.9|37128.9|0
1740500020000|2025-02-25 16:13:40|37156.6|37136.6|37156.1|37136.1|37158.6|37138.6|37156.1|37136.1|1
1740500030000|2025-02-25 16:13:50|37163.6|37123.6|37163.6|37123.6|37163.6|37123.6|37163.6|37123.6|1
1740500040000|2025-02-25 16:14:00|37155.8|37135.8|37156.1|37136.1|37156.1|37136.1|37155.8|37135.8|3
1740500080000|2025-02-25 16:14:40|37168.6|37128.6|37168.6|37128.6|37168.6|37128.6|37168.6|37128.6|1
1740500090000|2025-02-25 16:14:50|37156.4|37136.4|37164.4|37124.4|37164.4|37136.4|37156.1|37124.4|13
1740500100000|2025-02-25 16:15:00|37164.1|37124.1|37159.9|37139.9|37164.1|37139.9|37156.4|37124.1|13
1740500110000|2025-02-25 16:15:10|37161|37141|37173|37133|37175.8|37152.7|37161|37133|3
1740500120000|2025-02-25 16:15:20|37170.8|37130.8|37157.7|37137.7|37170.8|37138|37157.7|37130.5|12
1740500130000|2025-02-25 16:15:30|37157.4|37137.4|37157.4|37137.4|37157.4|37137.4|37157.4|37137.4|16
1740500140000|2025-02-25 16:15:40|||||||||10
1740500160000|2025-02-25 16:16:00|37165.2|37125.2|37164.9|37124.9|37165.2|37137.2|37157.2|37124.9|7
1740500170000|2025-02-25 16:16:10|37157.2|37137.2|37152.7|37132.7|37165.2|37137.4|37152.7|37124.9|0
1740500180000|2025-02-25 16:16:20|37157.2|37137.2|37159.9|37139.9|37159.9|37139.9|37157.2|37137.2|7
1740500190000|2025-02-25 16:16:30|37160.5|37140.5|37167.4|37147.4|37167.4|37147.4|37160.5|37140.5|1
1740500200000|2025-02-25 16:16:40|37174.9|37154.9|37191.3|37171.3|37191.3|37171.3|37174.9|37154.9|20
1740500210000|2025-02-25 16:16:50|37192.2|37172.2|37192.2|37172.2|37192.2|37172.2|37192.2|37172.2|1
1740500220000|2025-02-25 16:17:00|37203.3|37183.3|37205.5|37185.5|37205.5|37185.5|37203.3|37183.3|5
1740500230000|2025-02-25 16:17:10|37226.6|37186.6|37229.1|37189.1|37229.1|37189.1|37226.6|37186.6|5
1740500240000|2025-02-25 16:17:20|37229.4|37189.4|37221.3|37201.3|37229.4|37201.6|37221.3|37189.4|0
1740500250000|2025-02-25 16:17:30|37221.6|37201.6|37221.6|37201.6|37221.6|37201.6|37221.6|37201.6|2
1740500260000|2025-02-25 16:17:40|37234.1|37194.1|37234.1|37194.1|37234.1|37194.1|37234.1|37194.1|0
1740500270000|2025-02-25 16:17:50|37226.3|37206.3|37226.3|37206.3|37226.3|37206.3|37226.3|37206.3|1
1740500280000|2025-02-25 16:18:00|37226.6|37206.6|37226.6|37206.6|37234.4|37206.6|37221.9|37194.4|3
1740500290000|2025-02-25 16:18:10|37224.4|37204.4|37268.5|37208.5|37268.5|37209.1|37224.4|37204.4|6
1740500300000|2025-02-25 16:18:20|37273.8|37233.8|37274.4|37234.4|37274.4|37241.6|37261.6|37233.8|5
1740500310000|2025-02-25 16:18:30|37274.1|37234.1|37254.1|37234.1|37274.1|37241.6|37254.1|37234.1|10
1740500320000|2025-02-25 16:18:40|37244.4|37224.4|37224.4|37204.4|37244.4|37224.4|37224.4|37204.4|4
1740500330000|2025-02-25 16:18:50|37223.8|37203.8|37238.8|37198.8|37238.8|37204.1|37221.6|37198.8|4
1740500340000|2025-02-25 16:19:00|37239.6|37199.6|37196.9|37176.9|37239.6|37199.6|37196.9|37174.1|6
1740500350000|2025-02-25 16:19:10|37194.4|37174.4|37194.4|37174.4|37194.4|37174.4|37194.4|37174.4|0
1740500360000|2025-02-25 16:19:20|37196.6|37176.6|37201.6|37181.6|37201.6|37181.6|37196.6|37176.6|11
1740500380000|2025-02-25 16:19:40|||||||||2
1740500390000|2025-02-25 16:19:50|37196.6|37176.6|37166.6|37146.6|37196.6|37176.6|37166.3|37134.4|15
1740500400000|2025-02-25 16:20:00|37164.4|37144.4|37181.3|37161.3|37181.3|37161.3|37164.1|37144.1|9
1740500410000|2025-02-25 16:20:10|37189.1|37149.1|37169.1|37149.1|37189.1|37154.1|37169.1|37149.1|0
1740500420000|2025-02-25 16:20:20|37166.6|37146.6|37161.6|37141.6|37166.6|37146.6|37161.6|37141.6|4
1740500430000|2025-02-25 16:20:30|37190.5|37130.5|37191.8|37131.8|37191.8|37131.8|37190.2|37130.2|6
1740500450000|2025-02-25 16:20:50|37192.1|37132.1|37184.1|37164.1|37192.1|37164.1|37181|37132.1|5
1740500460000|2025-02-25 16:21:00|37184.3|37164.3|37184.3|37164.3|37184.3|37164.3|37184.3|37164.3|2
1740500470000|2025-02-25 16:21:10|37206|37166|37206.8|37166.8|37206.8|37166.8|37206|37166|2
1740500480000|2025-02-25 16:21:20|37207.1|37167.1|37207.1|37167.1|37207.1|37167.1|37207.1|37167.1|1
1740500490000|2025-02-25 16:21:30|37201.6|37181.6|37201.6|37181.6|37201.6|37181.6|37201.6|37181.6|3
1740500500000|2025-02-25 16:21:40|37201.8|37181.8|37199.3|37179.3|37229.3|37181.8|37199.3|37161.8|0
1740500510000|2025-02-25 16:21:50|37214.6|37174.6|37219.6|37179.6|37219.6|37186.8|37206.8|37174.6|1
1740500520000|2025-02-25 16:22:00|37219.9|37179.9|37217.4|37177.4|37219.9|37179.9|37217.4|37177.4|2
1740500530000|2025-02-25 16:22:10|37217.1|37177.1|37216.6|37176.6|37217.1|37177.1|37216.6|37176.6|1
1740500550000|2025-02-25 16:22:30|37214.3|37174.3|37212.1|37172.1|37214.3|37174.3|37212.1|37172.1|0
1740500560000|2025-02-25 16:22:40|37211.6|37171.6|37209.1|37189.1|37211.8|37189.1|37209.1|37171.6|1
1740500570000|2025-02-25 16:22:50|37211.8|37191.8|37239|37199|37239|37201.6|37211.8|37191.8|3
1740500580000|2025-02-25 16:23:00|37239.3|37199.3|37259.9|37239.9|37267.4|37239.9|37239.3|37199.3|4
1740500610000|2025-02-25 16:23:30|37262.1|37242.1|37277.9|37237.9|37278.2|37253.2|37262.1|37237.9|7
1740500620000|2025-02-25 16:23:40|37265.7|37245.7|37273.2|37233.2|37273.2|37245.7|37265.7|37233.2|1
1740500630000|2025-02-25 16:23:50|37260.7|37240.7|37258.2|37238.2|37260.7|37240.7|37258.2|37238.2|0
1740500640000|2025-02-25 16:24:00|37253.2|37233.2|37248.2|37208.2|37253.2|37233.2|37240.7|37208.2|0
1740500650000|2025-02-25 16:24:10|37230.7|37210.7|37237.9|37197.9|37237.9|37210.7|37230.7|37197.9|0
1740500670000|2025-02-25 16:24:30|37232.9|37192.9|37233.2|37193.2|37233.2|37193.2|37232.9|37192.9|8
1740500680000|2025-02-25 16:24:40|37221|37201|37216.3|37196.3|37221|37201|37216.3|37196.3|2
1740500690000|2025-02-25 16:24:50|37215.7|37195.7|37191.8|37171.8|37215.7|37195.7|37191.8|37171.8|7
1740500700000|2025-02-25 16:25:00|37191.3|37171.3|37204.9|37184.9|37204.9|37184.9|37191.3|37171.3|3
1740500750000|2025-02-25 16:25:50|||||||||1
1740500760000|2025-02-25 16:26:00|37205.4|37185.4|37212.1|37192.1|37212.1|37192.1|37205.4|37185.4|3
1740500770000|2025-02-25 16:26:10|37212.6|37192.6|37212.6|37192.6|37212.6|37192.6|37212.6|37192.6|0
1740500780000|2025-02-25 16:26:20|37210.4|37190.4|37192.1|37172.1|37210.4|37190.4|37192.1|37164.3|3
1740500790000|2025-02-25 16:26:30|37191.8|37171.8|37168.5|37148.5|37191.8|37171.8|37168.5|37148.5|11
1740500800000|2025-02-25 16:26:40|37175.1|37155.1|37183.7|37143.7|37183.7|37156|37175.1|37143.7|0
1740500810000|2025-02-25 16:26:50|37183.5|37143.5|37183.5|37143.5|37183.5|37143.5|37183.5|37143.5|0
1740500830000|2025-02-25 16:27:10|37171.2|37151.2|37171.2|37151.2|37171.2|37151.2|37171.2|37151.2|0
1740500840000|2025-02-25 16:27:20|37176|37156|37176|37156|37176|37156|37176|37156|1
1740500850000|2025-02-25 16:27:30|37173.7|37153.7|37176|37156|37176|37156|37173.7|37153.7|1
1740500860000|2025-02-25 16:27:40|||||||||3
1740500870000|2025-02-25 16:27:50|37181|37161|37181|37161|37181|37161|37181|37161|0
1740500880000|2025-02-25 16:28:00|37186|37166|37186|37166|37198.2|37166|37186|37158.2|0
1740500890000|2025-02-25 16:28:10|37181.2|37161.2|37181.2|37161.2|37181.2|37161.2|37181.2|37161.2|3
1740500900000|2025-02-25 16:28:20|37183.4|37163.4|37183.4|37163.4|37183.4|37163.4|37183.4|37163.4|2
1740500910000|2025-02-25 16:28:30|37184|37164|37207.3|37167.3|37207.3|37167.3|37184|37164|0
1740500920000|2025-02-25 16:28:40|37208.7|37168.7|37208.7|37168.7|37208.7|37168.7|37208.7|37168.7|0
1740500930000|2025-02-25 16:28:50|37206.2|37186.2|37206.2|37186.2|37206.2|37186.2|37206.2|37186.2|0
1740500940000|2025-02-25 16:29:00|37206.8|37186.8|37211.2|37191.2|37211.2|37191.2|37206.8|37186.8|2
1740500950000|2025-02-25 16:29:10|37210.9|37190.9|37213.4|37193.4|37213.4|37193.4|37210.9|37190.9|6
1740500960000|2025-02-25 16:29:20|||||||||1
1740500970000|2025-02-25 16:29:30|37215.7|37195.7|37213.4|37193.4|37215.7|37195.7|37213.4|37193.4|0
1740501000000|2025-02-25 16:30:00|37210.9|37190.9|37206.2|37166.2|37210.9|37190.9|37206.2|37166.2|1
1740501010000|2025-02-25 16:30:10|37198.4|37138.4|37179.5|37139.5|37198.4|37139.5|37179.3|37135.9|15
1740501020000|2025-02-25 16:30:20|37167.3|37147.3|37165.9|37145.9|37179.5|37147.3|37165.9|37139.5|2
1740501040000|2025-02-25 16:30:40|37168.4|37148.4|37168.4|37148.4|37168.4|37148.4|37168.4|37148.4|0
1740501050000|2025-02-25 16:30:50|37168.1|37148.1|37165.9|37145.9|37168.1|37148.1|37165.9|37145.9|3
1740501070000|2025-02-25 16:31:10|37165.6|37145.6|37165.6|37145.6|37165.6|37145.6|37165.6|37145.6|0
1740501080000|2025-02-25 16:31:20|37163.4|37143.4|37163.4|37143.4|37163.4|37143.4|37163.4|37143.4|2
1740501090000|2025-02-25 16:31:30|37163.1|37143.1|37155.9|37135.9|37163.1|37143.1|37155.9|37135.9|1
1740501100000|2025-02-25 16:31:40|37155.6|37135.6|37151.2|37131.2|37155.6|37135.6|37151.2|37131.2|31
1740501120000|2025-02-25 16:32:00|37150.6|37130.6|37148.4|37128.4|37150.6|37130.6|37148.4|37128.4|0
1740501130000|2025-02-25 16:32:10|37148.1|37128.1|37148.1|37128.1|37148.1|37128.1|37148.1|37128.1|10
1740501140000|2025-02-25 16:32:20|||||||||1
1740501160000|2025-02-25 16:32:40|37145.9|37125.9|37153.1|37133.1|37153.1|37133.1|37145.9|37125.9|26
1740501170000|2025-02-25 16:32:50|37152.9|37132.9|37160.6|37140.6|37160.6|37140.6|37148.1|37128.1|15
1740501180000|2025-02-25 16:33:00|37155.9|37135.9|37151.2|37131.2|37163.4|37135.9|37151.2|37123.4|2
1740501190000|2025-02-25 16:33:10|37151.4|37131.4|37151.4|37131.4|37163.7|37135.9|37151.4|37123.7|20
1740501200000|2025-02-25 16:33:20|37151.2|37131.2|37153.7|37133.7|37153.7|37133.7|37150.9|37130.9|6
1740501210000|2025-02-25 16:33:30|37151.4|37131.4|37148.7|37128.7|37151.4|37131.4|37148.7|37128.7|21
1740501220000|2025-02-25 16:33:40|37146.4|37126.4|37148.7|37128.7|37148.7|37128.7|37146.4|37126.4|0
1740501240000|2025-02-25 16:34:00|37146.4|37126.4|37146.4|37126.4|37146.4|37126.4|37146.4|37126.4|2
1740501250000|2025-02-25 16:34:10|37146.2|37126.2|37146.2|37126.2|37146.2|37126.2|37146.2|37126.2|12
1740501260000|2025-02-25 16:34:20|37148.4|37128.4|37155.9|37135.9|37155.9|37135.9|37145.9|37125.9|4
1740501270000|2025-02-25 16:34:30|37153.1|37133.1|37152.8|37132.8|37153.1|37133.1|37152.8|37132.8|3
1740501280000|2025-02-25 16:34:40|37150.6|37130.6|37150.6|37130.6|37150.6|37130.6|37150.6|37130.6|0
1740501290000|2025-02-25 16:34:50|||||||||1
1740501300000|2025-02-25 16:35:00|37152.8|37132.8|37132.5|37112.5|37172.6|37135.9|37132.5|37112.5|24
1740501310000|2025-02-25 16:35:10|37130.3|37110.3|37115.3|37095.3|37130.3|37110.3|37113.1|37093.1|41
1740501320000|2025-02-25 16:35:20|37117.6|37097.6|37120.3|37100.3|37120.3|37100.3|37117.6|37097.6|3
1740501330000|2025-02-25 16:35:30|37120.1|37100.1|37120.3|37100.3|37120.3|37100.3|37117.8|37097.8|1
1740501340000|2025-02-25 16:35:40|37117.8|37097.8|37117.8|37097.8|37120.3|37100.3|37117.8|37097.8|0
1740501360000|2025-02-25 16:36:00|37122.5|37102.5|37122.5|37102.5|37122.5|37102.5|37122.5|37102.5|4
1740501370000|2025-02-25 16:36:10|37120.3|37100.3|37122.5|37102.5|37122.5|37102.5|37118.1|37098.1|2
1740501380000|2025-02-25 16:36:20|||||||||1
1740501390000|2025-02-25 16:36:30|37115.9|37095.9|37115.9|37095.9|37115.9|37095.9|37115.9|37095.9|9
1740501400000|2025-02-25 16:36:40|37113.6|37093.6|37115.3|37095.3|37115.9|37095.9|37113.6|37093.6|12
1740501410000|2025-02-25 16:36:50|||||||||9
1740501420000|2025-02-25 16:37:00|37112.8|37092.8|37120.3|37100.3|37120.3|37100.3|37112.8|37092.8|5
1740501430000|2025-02-25 16:37:10|37143.1|37103.1|37135.3|37115.3|37143.1|37115.3|37135.3|37103.1|2
1740501440000|2025-02-25 16:37:20|37137.5|37117.5|37150.3|37130.3|37167.3|37134.8|37137.5|37112.5|4
1740501450000|2025-02-25 16:37:30|37150|37130|37154.5|37134.5|37154.5|37134.5|37150|37130|0
1740501460000|2025-02-25 16:37:40|37152.3|37132.3|37145.3|37125.3|37152.3|37132.3|37145.3|37125.3|3
1740501480000|2025-02-25 16:38:00|37143.1|37123.1|37164.5|37144.5|37164.5|37144.5|37143.1|37123.1|3
1740501490000|2025-02-25 16:38:10|37164.2|37144.2|37164.5|37144.5|37177|37144.5|37164.2|37132|4
1740501500000|2025-02-25 16:38:20|37167.8|37127.8|37167|37127|37167.8|37127.8|37167|37127|0
1740501520000|2025-02-25 16:38:40|37154.5|37134.5|37154.5|37134.5|37154.5|37134.5|37154.5|37134.5|0
1740501530000|2025-02-25 16:38:50|37151.7|37131.7|37151.7|37131.7|37151.7|37131.7|37151.7|37131.7|0
1740501540000|2025-02-25 16:39:00|37149.5|37129.5|37149.2|37129.2|37149.5|37129.5|37149.2|37129.2|0
1740501560000|2025-02-25 16:39:20|37149.7|37129.7|37164.2|37144.2|37164.2|37144.2|37149.7|37129.7|3
1740501570000|2025-02-25 16:39:30|37166.7|37146.7|37164.2|37144.2|37166.7|37146.7|37164.2|37144.2|0
1740501590000|2025-02-25 16:39:50|37162|37142|37164.2|37144.2|37164.2|37144.2|37162|37142|1
1740501600000|2025-02-25 16:40:00|37162|37142|37181.7|37161.7|37181.7|37161.7|37161.7|37141.7|6
1740501610000|2025-02-25 16:40:10|37200.6|37160.6|37197|37177|37200.6|37177|37194.2|37160.6|6
1740501620000|2025-02-25 16:40:20|37196.7|37176.7|37201.1|37181.1|37201.1|37181.1|37196.7|37176.7|2
1740501640000|2025-02-25 16:40:40|37203.4|37183.4|37200.6|37180.6|37203.4|37183.4|37200.6|37180.6|8
1740501650000|2025-02-25 16:40:50|37198.4|37178.4|37215.3|37195.3|37220.9|37195.3|37198.4|37178.4|17
1740501660000|2025-02-25 16:41:00|37215.6|37195.6|37221.1|37201.1|37221.1|37201.1|37215.6|37195.6|2
1740501670000|2025-02-25 16:41:10|37223.4|37203.4|37228.4|37208.4|37230.6|37210.6|37223.4|37203.4|5
1740501680000|2025-02-25 16:41:20|37228.3|37208.3|37209.4|37189.4|37228.3|37208.3|37209.4|37181.9|1
1740501690000|2025-02-25 16:41:30|37208.9|37188.9|37201.4|37181.4|37208.9|37188.9|37201.4|37181.4|0
1740501700000|2025-02-25 16:41:40|37191.4|37171.4|37194.4|37154.4|37196.7|37171.4|37191.4|37154.4|2
1740501710000|2025-02-25 16:41:50|37180|37160|37175.5|37155.5|37187.8|37160|37175.5|37147.8|3
1740501720000|2025-02-25 16:42:00|37177.5|37137.5|37166.9|37146.9|37177.5|37146.9|37164.7|37137.5|3
1740501740000|2025-02-25 16:42:20|37169.2|37149.2|37171.4|37151.4|37171.7|37151.7|37169.2|37149.2|4
1740501780000|2025-02-25 16:43:00|37173.6|37153.6|37194.2|37154.2|37194.2|37154.2|37173.6|37150.3|3
1740501810000|2025-02-25 16:43:30|37188.6|37168.6|37188.6|37168.6|37188.6|37168.6|37188.6|37168.6|0
1740501820000|2025-02-25 16:43:40|37189.1|37169.1|37189.1|37169.1|37189.1|37169.1|37189.1|37169.1|0
1740501830000|2025-02-25 16:43:50|37201.4|37161.4|37188.6|37168.6|37201.4|37168.6|37188.6|37161.4|2
1740501850000|2025-02-25 16:44:10|37196.4|37156.4|37196.1|37156.1|37196.4|37156.4|37196.1|37156.1|0
1740501860000|2025-02-25 16:44:20|37191.4|37151.4|37176.9|37156.9|37191.4|37159.1|37176.9|37151.4|0
1740501880000|2025-02-25 16:44:40|||||||||2
1740501900000|2025-02-25 16:45:00|37179.1|37159.1|37174.7|37154.7|37179.1|37159.1|37174.7|37154.7|1
1740501910000|2025-02-25 16:45:10|37186.9|37146.9|37230|37190|37230|37190|37186.9|37146.9|2
1740501920000|2025-02-25 16:45:20|37231.6|37191.6|37231.6|37191.6|37231.6|37191.6|37231.6|37191.6|2
1740501930000|2025-02-25 16:45:30|37227.2|37187.2|37243|37223|37249.4|37229.4|37227.2|37187.2|5
1740501940000|2025-02-25 16:45:40|37247.7|37227.7|37247.5|37227.5|37247.7|37227.7|37247.5|37227.5|7
1740501950000|2025-02-25 16:45:50|37245|37225|37265.2|37225.2|37265.2|37227.5|37242.5|37222.5|4
1740501960000|2025-02-25 16:46:00|37265.5|37225.5|37265.5|37225.5|37265.8|37225.8|37265.5|37225.5|3
1740501970000|2025-02-25 16:46:10|37268|37228|37234.1|37194.1|37268|37242.7|37230.8|37194.1|36
1740501980000|2025-02-25 16:46:20|37231.3|37191.3|37215.2|37195.2|37231.3|37200.5|37215.2|37188.3|2
1740501990000|2025-02-25 16:46:30|37213|37193|37212.7|37192.7|37213|37193|37212.7|37192.7|0
1740502000000|2025-02-25 16:46:40|37205.5|37185.5|37205.5|37185.5|37205.5|37185.5|37205.5|37185.5|1
1740502010000|2025-02-25 16:46:50|37205.2|37185.2|37205.2|37185.2|37205.2|37185.2|37205.2|37185.2|3
1740502030000|2025-02-25 16:47:10|37200.2|37180.2|37173|37153|37208|37180.2|37173|37148|13
1740502040000|2025-02-25 16:47:20|37172.7|37152.7|37170.5|37150.5|37172.7|37152.7|37170.5|37150.5|14
1740502050000|2025-02-25 16:47:30|37168.3|37148.3|37174.9|37154.9|37174.9|37154.9|37161.3|37141.3|11
1740502060000|2025-02-25 16:47:40|37175.2|37155.2|37179.9|37159.9|37187.7|37159.9|37175.2|37147.7|2
1740502070000|2025-02-25 16:47:50|37183.3|37163.3|37178.8|37158.8|37183.5|37163.5|37178.8|37158.8|2
1740502080000|2025-02-25 16:48:00|37178.5|37158.5|37178.5|37158.5|37178.5|37158.5|37178.5|37158.5|2
1740502090000|2025-02-25 16:48:10|37180.8|37160.8|37193|37173|37193|37173|37180.8|37160.8|23
1740502100000|2025-02-25 16:48:20|37190.2|37170.2|37190.2|37170.2|37190.2|37170.2|37190.2|37170.2|0
1740502130000|2025-02-25 16:48:50|37199.4|37179.4|37202.4|37182.4|37202.4|37182.4|37199.4|37179.4|8
1740502140000|2025-02-25 16:49:00|37202.7|37182.7|37200.2|37180.2|37212.4|37184.9|37200.2|37172.4|4
1740502150000|2025-02-25 16:49:10|37199.6|37179.6|37214.6|37194.6|37214.6|37194.6|37196.9|37172.1|6
1740502170000|2025-02-25 16:49:30|37214.9|37194.9|37214.9|37194.9|37214.9|37194.9|37214.9|37194.9|0
1740502180000|2025-02-25 16:49:40|37236.9|37196.9|37237.1|37197.1|37239.6|37199.6|37236.9|37196.9|0
1740502190000|2025-02-25 16:49:50|37240.5|37180.5|37214.6|37194.6|37242.4|37195.5|37214.6|37180.2|11
1740502200000|2025-02-25 16:50:00|37209.6|37189.6|37198|37158|37209.6|37189.6|37190.2|37158|2
1740502210000|2025-02-25 16:50:10|37190.2|37170.2|37192.7|37172.7|37202.4|37174.9|37190.2|37162.4|0
1740502220000|2025-02-25 16:50:20|37190.2|37170.2|37192.7|37172.7|37192.7|37172.7|37190.2|37170.2|0
1740502230000|2025-02-25 16:50:30|37190.5|37170.5|37190.5|37170.5|37190.5|37170.5|37190.5|37170.5|0
1740502240000|2025-02-25 16:50:40|37192.7|37172.7|37192.7|37172.7|37192.7|37172.7|37192.7|37172.7|0
1740502250000|2025-02-25 16:50:50|37187.1|37167.1|37180.5|37160.5|37187.1|37167.1|37180.5|37160.5|3
1740502260000|2025-02-25 16:51:00|37181|37161|37195.2|37175.2|37212.7|37175.2|37181|37152.7|12
1740502270000|2025-02-25 16:51:10|37190.7|37170.7|37193.5|37153.5|37193.5|37170.7|37185.7|37153.5|3
1740502280000|2025-02-25 16:51:20|37197.9|37157.9|37208.2|37168.2|37208.2|37168.2|37197.9|37157.9|17
1740502290000|2025-02-25 16:51:30|37237.1|37197.1|37258.8|37238.8|37258.8|37238.8|37237.1|37196.8|3
1740502300000|2025-02-25 16:51:40|37261|37241|37258.8|37238.8|37261|37241|37258.8|37238.8|0
1740502310000|2025-02-25 16:51:50|37259.1|37239.1|37254.3|37234.3|37259.1|37239.1|37254.3|37234.3|2
1740502320000|2025-02-25 16:52:00|37256.6|37236.6|37256.6|37236.6|37256.6|37236.6|37256.6|37236.6|0
1740502330000|2025-02-25 16:52:10|37254.1|37234.1|37240.4|37220.4|37257.4|37234.1|37240.4|37212.9|3
1740502340000|2025-02-25 16:52:20|37239.9|37219.9|37247.7|37207.7|37247.7|37219.9|37239.9|37207.7|2
1740502350000|2025-02-25 16:52:30|37244.3|37224.3|37251.8|37231.8|37251.8|37231.8|37244.3|37224.3|2
1740502360000|2025-02-25 16:52:40|37254.1|37234.1|37251.8|37231.8|37254.3|37234.3|37251.8|37231.8|1
1740502370000|2025-02-25 16:52:50|37254.6|37234.6|37252.1|37232.1|37254.6|37234.6|37252.1|37232.1|9
1740502380000|2025-02-25 16:53:00|37254.3|37234.3|37254.1|37234.1|37254.3|37234.3|37254.1|37234.1|4
1740502390000|2025-02-25 16:53:10|37256.3|37236.3|37256|37236|37256.3|37236.3|37256|37236|3
1740502400000|2025-02-25 16:53:20|37253.8|37233.8|37256|37236|37256|37236|37253.8|37233.8|31
1740502410000|2025-02-25 16:53:30|||||||||1
1740502420000|2025-02-25 16:53:40|37256.3|37236.3|37258.8|37238.8|37258.8|37238.8|37256.3|37236.3|15
1740502430000|2025-02-25 16:53:50|37259|37239|37305.7|37285.7|37305.7|37285.7|37259|37236.3|12
1740502440000|2025-02-25 16:54:00|37308.8|37288.8|37318.8|37298.8|37319|37299|37308.8|37288.8|2
1740502450000|2025-02-25 16:54:10|37323.5|37303.5|37327.9|37307.9|37340.4|37307.9|37323.5|37300.2|6
1740502460000|2025-02-25 16:54:20|37327.7|37307.7|37325.7|37285.7|37331|37307.7|37325.7|37285.7|17
1740502470000|2025-02-25 16:54:30|37320.2|37300.2|37322.7|37302.7|37322.7|37302.7|37320.2|37300.2|1
1740502480000|2025-02-25 16:54:40|37330.4|37290.4|37307.9|37287.9|37330.4|37298.2|37307.9|37287.9|1
1740502490000|2025-02-25 16:54:50|37310.2|37290.2|37310.2|37290.2|37310.2|37290.2|37310.2|37290.2|0
1740502500000|2025-02-25 16:55:00|37310.4|37290.4|37334.9|37294.9|37334.9|37294.9|37310.4|37287.1|3
1740502510000|2025-02-25 16:55:10|37335.2|37295.2|37327.9|37307.9|37337.7|37307.9|37327.4|37295.2|1
1740502520000|2025-02-25 16:55:20|37327.7|37307.7|37317.9|37297.9|37327.7|37307.7|37317.9|37297.9|4
1740502530000|2025-02-25 16:55:30|37317.4|37297.4|37317.9|37297.9|37320.4|37297.9|37312.9|37280.4|3
1740502540000|2025-02-25 16:55:40|37331|37271|37303.2|37283.2|37331|37283.2|37303.2|37268.2|8
1740502550000|2025-02-25 16:55:50|37322.1|37302.1|37322.1|37302.1|37322.1|37302.1|37322.1|37302.1|1
1740502560000|2025-02-25 16:56:00|37324.6|37304.6|37322.4|37302.4|37324.6|37304.6|37322.4|37302.4|1
1740502570000|2025-02-25 16:56:10|37323.2|37303.2|37323.2|37303.2|37323.2|37303.2|37323.2|37303.2|1
1740502580000|2025-02-25 16:56:20|||||||||2
1740502600000|2025-02-25 16:56:40|37317.9|37297.9|37317.9|37297.9|37317.9|37297.9|37317.9|37297.9|10
1740502610000|2025-02-25 16:56:50|||||||||1
1740502620000|2025-02-25 16:57:00|37321.2|37281.2|37321.2|37281.2|37321.2|37281.2|37321.2|37281.2|0
1740502630000|2025-02-25 16:57:10|37320.4|37280.4|37320.4|37280.4|37320.4|37280.4|37320.4|37280.4|1
1740502640000|2025-02-25 16:57:20|37307.1|37287.1|37292.9|37272.9|37307.1|37287.1|37292.9|37272.9|1
1740502650000|2025-02-25 16:57:30|37288.2|37268.2|37295.1|37235.1|37295.1|37268.2|37287.6|37235.1|5
1740502670000|2025-02-25 16:57:50|37295.4|37235.4|37305.1|37265.1|37305.1|37272.6|37287.1|37235.4|9
1740502680000|2025-02-25 16:58:00|37305.4|37265.4|37305.4|37265.4|37305.7|37265.7|37305.4|37265.4|0
1740502690000|2025-02-25 16:58:10|37310.4|37270.4|37310.4|37270.4|37310.4|37270.4|37310.4|37270.4|0
1740502700000|2025-02-25 16:58:20|37302.6|37282.6|37302.6|37282.6|37302.6|37282.6|37302.6|37282.6|0
1740502710000|2025-02-25 16:58:30|37300.1|37280.1|37287.6|37267.6|37300.1|37280.1|37287.6|37267.6|2
1740502720000|2025-02-25 16:58:40|37287.4|37267.4|37275.7|37255.7|37287.4|37267.4|37275.7|37255.7|3
1740502730000|2025-02-25 16:58:50|37273.4|37253.4|37273.4|37253.4|37273.4|37253.4|37273.4|37253.4|4
1740502750000|2025-02-25 16:59:10|37269|37249|37269|37249|37269|37249|37269|37249|1
1740502760000|2025-02-25 16:59:20|37268.4|37248.4|37290.4|37250.4|37290.4|37253.4|37268.4|37248.2|5
1740502790000|2025-02-25 16:59:50|37288.4|37248.4|37288.4|37248.4|37288.4|37248.4|37288.4|37248.4|0
1740502800000|2025-02-25 17:00:00|37290.7|37250.7|37290.7|37250.7|37290.7|37250.7|37290.7|37250.7|0
1740502820000|2025-02-25 17:00:20|37290.4|37250.4|37289.8|37249.8|37290.4|37250.4|37287.6|37247.6|6
1740502830000|2025-02-25 17:00:30|37290.1|37250.1|37290.4|37250.4|37290.4|37257.9|37277.9|37250.1|0
1740502840000|2025-02-25 17:00:40|37283.2|37263.2|37285.7|37265.7|37285.7|37265.7|37283.2|37263.2|3
1740502850000|2025-02-25 17:00:50|37280.9|37260.9|37280.9|37260.9|37280.9|37260.9|37280.9|37260.9|4
1740502860000|2025-02-25 17:01:00|37278.4|37258.4|37278.7|37258.7|37280.9|37260.9|37278.4|37258.4|2
1740502900000|2025-02-25 17:01:40|37278.1|37258.1|37285.9|37245.9|37285.9|37258.1|37278.1|37245.9|3
1740502920000|2025-02-25 17:02:00|37277.9|37257.9|37277.9|37257.9|37277.9|37257.9|37277.9|37257.9|0
1740502930000|2025-02-25 17:02:10|37285.6|37245.6|37285.6|37245.6|37285.6|37245.6|37285.6|37245.6|2
1740502950000|2025-02-25 17:02:30|37270.6|37250.6|37270.6|37250.6|37270.6|37250.6|37270.6|37250.6|0
1740502960000|2025-02-25 17:02:40|37285.6|37245.6|37285.6|37245.6|37285.6|37245.6|37285.6|37245.6|5
1740502970000|2025-02-25 17:02:50|37287.9|37247.9|37287.9|37247.9|37287.9|37247.9|37287.9|37247.9|1
1740502980000|2025-02-25 17:03:00|37282.9|37262.9|37282.9|37262.9|37282.9|37262.9|37282.9|37262.9|0
1740502990000|2025-02-25 17:03:10|37285.4|37265.4|37287.9|37267.9|37287.9|37267.9|37285.4|37265.4|0
1740503000000|2025-02-25 17:03:20|||||||||1
1740503010000|2025-02-25 17:03:30|||||||||1
1740503020000|2025-02-25 17:03:40|37292.6|37272.6|37293.1|37273.1|37293.1|37273.1|37292.6|37272.6|0
1740503030000|2025-02-25 17:03:50|||||||||1
1740503040000|2025-02-25 17:04:00|37292.8|37272.8|37300.1|37260.1|37300.1|37272.8|37292.8|37260.1|5
1740503070000|2025-02-25 17:04:30|37300.3|37260.3|37280.6|37260.6|37300.3|37260.6|37280.6|37255.3|0
1740503080000|2025-02-25 17:04:40|37280.1|37260.1|37275.6|37255.6|37280.1|37260.1|37275.6|37255.6|1
1740503100000|2025-02-25 17:05:00|37265.6|37245.6|37265.6|37245.6|37265.6|37245.6|37265.6|37245.6|4
1740503110000|2025-02-25 17:05:10|37265.9|37245.9|37280.9|37240.9|37280.9|37245.9|37265.9|37240.3|2
1740503120000|2025-02-25 17:05:20|37268.7|37248.7|37262.8|37242.8|37268.7|37248.7|37262.8|37242.8|16
1740503130000|2025-02-25 17:05:30|37258.4|37238.4|37263.9|37243.9|37263.9|37243.9|37258.4|37238.4|5
1740503140000|2025-02-25 17:05:40|||||||||1
1740503150000|2025-02-25 17:05:50|37282.3|37262.3|37289.8|37269.8|37289.8|37269.8|37282.3|37262.3|2
1740503160000|2025-02-25 17:06:00|37290.1|37270.1|37297.3|37277.3|37305.1|37277.3|37290.1|37265.1|0
1740503170000|2025-02-25 17:06:10|37309.8|37269.8|37312|37272|37312|37272|37309.8|37269.8|1
1740503180000|2025-02-25 17:06:20|37310|37270|37310|37270|37310|37270|37310|37270|0
1740503200000|2025-02-25 17:06:40|37297.8|37277.8|37297.8|37277.8|37297.8|37277.8|37297.8|37277.8|0
1740503210000|2025-02-25 17:06:50|37295.3|37275.3|37293.1|37273.1|37295.3|37275.3|37293.1|37273.1|2
1740503220000|2025-02-25 17:07:00|37290.9|37270.9|37295.6|37235.6|37295.6|37270.9|37290.6|37235.6|3
1740503230000|2025-02-25 17:07:10|37275|37235|37228.6|37208.6|37275|37235|37228.6|37200.9|8
1740503240000|2025-02-25 17:07:20|37230.9|37210.9|37232.8|37212.8|37232.8|37212.8|37230.9|37210.9|5
1740503250000|2025-02-25 17:07:30|37235|37215|37250.6|37210.6|37250.6|37215|37235|37210.6|1
1740503260000|2025-02-25 17:07:40|37242.8|37222.8|37247.5|37227.5|37247.5|37227.5|37242.8|37222.8|0
1740503270000|2025-02-25 17:07:50|37247.8|37227.8|37290|37250|37290|37250|37247.8|37227.8|6
1740503280000|2025-02-25 17:08:00|37284.8|37264.8|37290.3|37270.3|37290.3|37270.3|37284.8|37264.8|3
1740503290000|2025-02-25 17:08:10|37288.1|37268.1|37288.1|37268.1|37288.1|37268.1|37288.1|37268.1|0
1740503300000|2025-02-25 17:08:20|37287.8|37267.8|37292.3|37272.3|37292.3|37272.3|37287.8|37267.8|3
1740503310000|2025-02-25 17:08:30|37292.5|37272.5|37292.5|37272.5|37292.5|37272.5|37292.5|37272.5|0
1740503320000|2025-02-25 17:08:40|37292.2|37272.2|37287.2|37267.2|37292.2|37272.2|37287.2|37267.2|1
1740503330000|2025-02-25 17:08:50|37282.5|37262.5|37280.3|37260.3|37282.5|37262.5|37280.3|37260.3|1
1740503340000|2025-02-25 17:09:00|37278.1|37258.1|37277.8|37257.8|37278.1|37258.1|37277.8|37257.8|0
1740503360000|2025-02-25 17:09:20|37277.5|37257.5|37277.5|37257.5|37277.5|37257.5|37277.5|37257.5|1
1740503370000|2025-02-25 17:09:30|||||||||1
1740503390000|2025-02-25 17:09:50|37275.3|37255.3|37270.3|37250.3|37275.3|37255.3|37270|37250|8
1740503400000|2025-02-25 17:10:00|37270|37250|37270|37250|37270|37250|37270|37250|0
1740503410000|2025-02-25 17:10:10|||||||||1
1740503420000|2025-02-25 17:10:20|||||||||1
1740503430000|2025-02-25 17:10:30|37269.7|37249.7|37270.3|37250.3|37270.3|37250.3|37269.7|37249.7|6
1740503440000|2025-02-25 17:10:40|||||||||2
1740503450000|2025-02-25 17:10:50|37274.7|37254.7|37277.2|37257.2|37279.7|37259.7|37274.7|37254.7|4
1740503460000|2025-02-25 17:11:00|37277|37257|37298.9|37258.9|37298.9|37272|37277|37257|7
1740503470000|2025-02-25 17:11:10|37294.4|37254.4|37276.7|37256.7|37294.4|37256.7|37276.7|37249.4|1
1740503480000|2025-02-25 17:11:20|37271.4|37251.4|37271.1|37251.1|37273.6|37253.6|37271.1|37251.1|4
1740503490000|2025-02-25 17:11:30|37263.6|37243.6|37256.1|37236.1|37263.6|37243.6|37256.1|37236.1|1
1740503500000|2025-02-25 17:11:40|37258.6|37238.6|37258.9|37238.9|37258.9|37238.9|37251.9|37231.9|10
1740503510000|2025-02-25 17:11:50|37259.2|37239.2|37264.2|37244.2|37264.2|37244.2|37259.2|37239.2|2
1740503520000|2025-02-25 17:12:00|37279.2|37239.2|37279.2|37239.2|37279.2|37239.2|37279.2|37239.2|0
1740503530000|2025-02-25 17:12:10|37264.7|37244.7|37264.4|37244.4|37264.7|37244.7|37264.4|37244.4|12
1740503540000|2025-02-25 17:12:20|37256.9|37236.9|37239.4|37219.4|37256.9|37236.9|37239.4|37219.4|6
1740503560000|2025-02-25 17:12:40|||||||||2
1740503570000|2025-02-25 17:12:50|37241.7|37221.7|37241.7|37221.7|37241.7|37221.7|37241.7|37221.7|5
1740503580000|2025-02-25 17:13:00|37244.2|37224.2|37243.9|37223.9|37244.2|37224.2|37243.9|37223.9|2
1740503590000|2025-02-25 17:13:10|37246.1|37226.1|37246.1|37226.1|37246.1|37226.1|37246.1|37226.1|1
1740503600000|2025-02-25 17:13:20|37249.2|37229.2|37249.2|37229.2|37249.2|37229.2|37249.2|37229.2|1
1740503610000|2025-02-25 17:13:30|37268.6|37228.6|37293.6|37273.6|37293.6|37273.6|37268.6|37228.6|3
1740503620000|2025-02-25 17:13:40|37300.8|37280.8|37333.9|37313.9|37333.9|37313.9|37300.8|37280.8|13
1740503630000|2025-02-25 17:13:50|37335|37315|37342.2|37322.2|37347.2|37322.2|37335|37307.2|3
1740503640000|2025-02-25 17:14:00|37344.4|37324.4|37356.7|37336.7|37356.7|37336.7|37344.4|37324.4|15
1740503650000|2025-02-25 17:14:10|37356.9|37336.9|37374.2|37354.2|37378.9|37358.9|37356.9|37336.9|27
1740503660000|2025-02-25 17:14:20|37374.4|37354.4|37383.9|37363.9|37391.4|37363.9|37374.4|37351.4|5
1740503670000|2025-02-25 17:14:30|37383.6|37363.6|37383.3|37363.3|37395.8|37365.8|37383.3|37355.6|5
1740503680000|2025-02-25 17:14:40|37381.1|37361.1|37381.7|37341.7|37386.7|37361.1|37373.9|37341.7|3
1740503690000|2025-02-25 17:14:50|37381.4|37341.4|37363.9|37343.9|37381.4|37344.4|37363.9|37336.7|6
1740503700000|2025-02-25 17:15:00|37363.3|37343.3|37342.8|37302.8|37363.3|37343.3|37340.5|37302.8|14
1740503710000|2025-02-25 17:15:10|37330.3|37310.3|37344.7|37324.7|37344.7|37324.7|37330|37310|10
1740503720000|2025-02-25 17:15:20|37356.9|37316.9|37356.9|37316.9|37356.9|37316.9|37356.9|37316.9|0
1740503740000|2025-02-25 17:15:40|37344.7|37324.7|37344.7|37324.7|37344.7|37324.7|37344.7|37324.7|0
1740503750000|2025-02-25 17:15:50|37342.2|37322.2|37352.5|37332.5|37352.5|37332.5|37342.2|37322.2|3
1740503760000|2025-02-25 17:16:00|37352.7|37332.7|37359.7|37339.7|37367.2|37339.7|37352.7|37327.2|2
1740503770000|2025-02-25 17:16:10|37364.1|37344.1|37369.7|37349.7|37371.9|37351.9|37364.1|37344.1|4
1740503780000|2025-02-25 17:16:20|37370|37350|37370|37350|37370|37350|37370|37350|0
1740503790000|2025-02-25 17:16:30|37370.2|37350.2|37375|37355|37375|37355|37370.2|37350.2|2
1740503810000|2025-02-25 17:16:50|37375.2|37355.2|37390.2|37370.2|37390.2|37370.2|37375.2|37355.2|3
1740503820000|2025-02-25 17:17:00|37392.7|37372.7|37395.2|37375.2|37395.2|37375.2|37392.7|37372.7|5
1740503830000|2025-02-25 17:17:10|37395|37375|37390.2|37370.2|37395|37375|37390.2|37370.2|24
1740503840000|2025-02-25 17:17:20|37390|37370|37423.6|37403.6|37431.1|37403.6|37390|37370|23
1740503850000|2025-02-25 17:17:30|37431.4|37391.4|37431.1|37391.1|37431.4|37391.4|37431.1|37391.1|1
1740503860000|2025-02-25 17:17:40|37423.9|37403.9|37437.2|37417.2|37445.5|37417.2|37423.9|37385.5|11
1740503870000|2025-02-25 17:17:50|37437.7|37417.7|37443.3|37423.3|37451.1|37423.3|37437.7|37410.8|2
1740503880000|2025-02-25 17:18:00|37448.3|37428.3|37446.1|37426.1|37448.6|37428.6|37446.1|37426.1|6
1740503890000|2025-02-25 17:18:10|37448.6|37428.6|37463.3|37443.3|37463.3|37443.3|37448.6|37428.6|18
1740503900000|2025-02-25 17:18:20|37461.1|37441.1|37445.2|37425.2|37463.3|37443.3|37445.2|37425.2|16
1740503910000|2025-02-25 17:18:30|37444.1|37424.1|37441.3|37401.3|37444.1|37424.1|37438.8|37401.3|7
1740503920000|2025-02-25 17:18:40|37443.6|37403.6|37439.7|37419.7|37451.1|37431.1|37439.7|37403.6|21
1740503930000|2025-02-25 17:18:50|37444.1|37404.1|37444.1|37404.1|37444.1|37404.1|37444.1|37404.1|0
1740503940000|2025-02-25 17:19:00|37443.8|37403.8|37421.6|37401.6|37443.8|37406.9|37421.6|37401.3|1
1740503950000|2025-02-25 17:19:10|37426.3|37386.3|37429.1|37389.1|37429.1|37389.1|37426.3|37386.3|0
1740503960000|2025-02-25 17:19:20|37414.7|37394.7|37403|37363|37414.7|37394.7|37403|37363|28
1740503970000|2025-02-25 17:19:30|37395.5|37375.5|37417.7|37357.7|37417.7|37375.5|37395.5|37357.7|11
1740503990000|2025-02-25 17:19:50|37405.5|37365.5|37405.5|37365.5|37405.5|37365.5|37405.5|37365.5|1
1740504000000|2025-02-25 17:20:00|37408|37368|37415.5|37395.5|37428|37395.5|37400.5|37368|5
1740504010000|2025-02-25 17:20:10|37419.9|37399.9|37419.9|37399.9|37419.9|37399.9|37419.9|37399.9|4
1740504020000|2025-02-25 17:20:20|37420.5|37400.5|37430.2|37410.2|37432.4|37412.4|37420.5|37400.5|18
1740504030000|2025-02-25 17:20:30|37444.4|37424.4|37476.3|37456.3|37477.1|37457.1|37444.4|37424.4|29
1740504040000|2025-02-25 17:20:40|37474.1|37454.1|37472.1|37452.1|37482.1|37456.6|37472.1|37442.1|2
1740504050000|2025-02-25 17:20:50|37474.4|37454.4|37472.4|37432.4|37482.1|37454.4|37464.9|37432.4|18
1740504060000|2025-02-25 17:21:00|37472.1|37432.1|37472.7|37432.7|37472.7|37432.7|37472.1|37432.1|2
1740504070000|2025-02-25 17:21:10|37473|37433|37468|37448|37477.4|37449.6|37468|37433|0
1740504080000|2025-02-25 17:21:20|37470.5|37450.5|37468|37448|37470.5|37450.5|37468|37448|4
1740504090000|2025-02-25 17:21:30|37470.2|37450.2|37487.4|37447.4|37487.4|37457.4|37470.2|37447.4|16
1740504100000|2025-02-25 17:21:40|37474.9|37454.9|37465.2|37445.2|37487.4|37455.2|37465.2|37442.7|1
1740504110000|2025-02-25 17:21:50|37457.7|37437.7|37457.7|37437.7|37457.7|37437.7|37457.7|37437.7|1
1740504120000|2025-02-25 17:22:00|37455.2|37435.2|37450.7|37430.7|37455.2|37435.2|37450.7|37430.7|0
1740504130000|2025-02-25 17:22:10|37450.2|37430.2|37450.2|37430.2|37450.2|37430.2|37447.4|37427.4|11
1740504140000|2025-02-25 17:22:20|37450.5|37430.5|37465.5|37425.5|37465.5|37430.5|37450.5|37425.5|14
1740504150000|2025-02-25 17:22:30|37464.6|37424.6|37578.8|37538.8|37578.8|37543.5|37464.6|37424.6|57
1740504160000|2025-02-25 17:22:40|37581.6|37521.6|37549.3|37509.3|37581.6|37524.1|37549.3|37506|20
1740504170000|2025-02-25 17:22:50|37548.8|37508.8|37553.2|37513.2|37555.7|37530.5|37541|37501|16
1740504180000|2025-02-25 17:23:00|37548.8|37508.8|37517.1|37497.1|37566.8|37519.1|37517.1|37491.8|61
1740504190000|2025-02-25 17:23:10|37520.4|37480.4|37522.1|37482.1|37522.4|37482.4|37519.6|37479.6|16
1740504200000|2025-02-25 17:23:20|37505.4|37485.4|37491.8|37471.8|37508.8|37485.4|37491.8|37465.2|75
1740504210000|2025-02-25 17:23:30|37491.5|37471.5|37486.5|37466.5|37491.5|37471.5|37486.5|37466.5|26
1740504220000|2025-02-25 17:23:40|37484|37464|37488.5|37468.5|37491.3|37471.3|37484|37464|18
1740504230000|2025-02-25 17:23:50|37486|37466|37466.8|37446.8|37488.8|37466|37466.8|37446.8|52
1740504240000|2025-02-25 17:24:00|37461.8|37441.8|37479|37459|37483.5|37461.3|37459.3|37439.3|33
1740504250000|2025-02-25 17:24:10|37481.3|37461.3|37476.8|37456.8|37484|37464|37476.8|37456.8|14
1740504260000|2025-02-25 17:24:20|37474|37454|37476.8|37456.8|37484|37464|37474|37454|36
1740504270000|2025-02-25 17:24:30|37476.5|37456.5|37510.4|37490.4|37522.9|37490.7|37471.5|37451.5|37
1740504280000|2025-02-25 17:24:40|37510.7|37490.7|37519.3|37499.3|37536.8|37506.8|37509.3|37489.3|36
1740504290000|2025-02-25 17:24:50|37524.3|37504.3|37546.8|37526.8|37549.1|37529.1|37524.3|37504.3|27
1740504300000|2025-02-25 17:25:00|37551.8|37531.8|37566.8|37546.8|37569.3|37549.3|37549.3|37529.3|18
1740504310000|2025-02-25 17:25:10|37564.6|37544.6|37539.9|37519.9|37564.6|37544.6|37537.4|37517.4|23
1740504320000|2025-02-25 17:25:20|37539.3|37519.3|37534.3|37514.3|37539.3|37519.3|37534.3|37514.3|9
1740504330000|2025-02-25 17:25:30|37536.8|37496.8|37524.3|37504.3|37536.8|37504.3|37524.3|37496.8|3
1740504340000|2025-02-25 17:25:40|37516.8|37496.8|37505.1|37485.1|37516.8|37496.8|37505.1|37485.1|8
1740504350000|2025-02-25 17:25:50|37502.6|37482.6|37504.3|37484.3|37521.5|37489.3|37502.6|37479.3|18
1740504360000|2025-02-25 17:26:00|37501.8|37481.8|37501.5|37481.5|37504.3|37484.3|37501.5|37481.5|5
1740504370000|2025-02-25 17:26:10|37499|37479|37498.8|37478.8|37499|37479|37498.8|37478.8|1
1740504380000|2025-02-25 17:26:20|||||||||12
1740504390000|2025-02-25 17:26:30|37498.5|37478.5|37493.8|37473.8|37498.5|37478.5|37493.8|37473.8|4
1740504400000|2025-02-25 17:26:40|37493.5|37473.5|37493.5|37473.5|37493.5|37473.5|37493.5|37473.5|0
1740504410000|2025-02-25 17:26:50|37493.8|37473.8|37491.3|37471.3|37493.8|37473.8|37491.3|37471.3|1
1740504420000|2025-02-25 17:27:00|37493.8|37473.8|37484|37464|37506|37476.3|37484|37464|14
1740504430000|2025-02-25 17:27:10|37486.3|37466.3|37485.7|37465.7|37486.3|37466.3|37485.7|37465.7|2
1740504440000|2025-02-25 17:27:20|37488.2|37468.2|37486|37466|37488.2|37468.2|37486|37466|0
1740504450000|2025-02-25 17:27:30|37481.2|37461.2|37481.5|37461.5|37481.5|37461.5|37479|37459|7
1740504460000|2025-02-25 17:27:40|37483.7|37463.7|37483.7|37463.7|37483.7|37463.7|37483.7|37463.7|0
1740504470000|2025-02-25 17:27:50|37479|37459|37449|37429|37479|37459|37439|37419|20
1740504480000|2025-02-25 17:28:00|37462.4|37442.4|37471.2|37431.2|37472.4|37442.4|37462.4|37431.2|5
1740504490000|2025-02-25 17:28:10|37476.2|37436.2|37492.1|37432.1|37492.1|37437.3|37476.2|37432.1|9
1740504500000|2025-02-25 17:28:20|37479.8|37439.8|37484|37464|37492.1|37464|37479.8|37432.1|21
1740504510000|2025-02-25 17:28:30|37486.2|37466.2|37486.2|37466.2|37486.2|37466.2|37486.2|37466.2|0
1740504520000|2025-02-25 17:28:40|37486.5|37466.5|37486.5|37466.5|37486.5|37466.5|37486.5|37466.5|1
1740504530000|2025-02-25 17:28:50|37488.7|37468.7|37486.8|37466.8|37488.7|37468.7|37486.8|37466.8|2
1740504540000|2025-02-25 17:29:00|37486.5|37466.5|37484.3|37464.3|37486.5|37466.5|37484.3|37464.3|0
1740504550000|2025-02-25 17:29:10|37479.8|37459.8|37476.5|37456.5|37479.8|37459.8|37476.5|37456.5|9
1740504560000|2025-02-25 17:29:20|37466.8|37446.8|37464|37444|37466.8|37446.8|37464|37444|5
1740504570000|2025-02-25 17:29:30|37461.8|37441.8|37448.7|37408.7|37461.8|37441.8|37448.7|37408.7|1
1740504580000|2025-02-25 17:29:40|37447.1|37407.1|37429.3|37409.3|37447.1|37414.6|37429.3|37402.3|6
1740504590000|2025-02-25 17:29:50|37429|37409|37419.3|37399.3|37436.5|37409|37419.3|37391.8|0
1740504600000|2025-02-25 17:30:00|37419|37399|37418.2|37398.2|37419|37399|37418.2|37398.2|14
1740504610000|2025-02-25 17:30:10|37406.8|37366.8|37411.2|37351.2|37411.8|37366.8|37404|37351.2|0
1740504620000|2025-02-25 17:30:20|37404|37364|37394.5|37374.5|37404|37374.5|37389.3|37364|15
1740504630000|2025-02-25 17:30:30|37402.3|37362.3|37387.3|37367.3|37402.3|37370.1|37387.3|37362.3|2
1740504640000|2025-02-25 17:30:40|37394.5|37374.5|37394.8|37374.8|37394.8|37374.8|37394.5|37374.5|2
1740504660000|2025-02-25 17:31:00|37402.3|37382.3|37407.3|37387.3|37407.3|37387.3|37402.3|37382.3|3
1740504670000|2025-02-25 17:31:10|37409.5|37389.5|37416.8|37376.8|37417.3|37389.5|37409.5|37374.5|3
1740504680000|2025-02-25 17:31:20|37417|37377|37414.8|37394.8|37417|37394.8|37409.5|37377|2
1740504700000|2025-02-25 17:31:40|37412.3|37392.3|37391.2|37371.2|37412.3|37392.3|37391.2|37364.5|3
1740504710000|2025-02-25 17:31:50|37389|37369|37389|37369|37391.2|37371.2|37389|37369|0
1740504730000|2025-02-25 17:32:10|37391.2|37371.2|37390.6|37370.6|37391.2|37371.2|37390.4|37370.4|3
1740504750000|2025-02-25 17:32:30|37392.9|37372.9|37392.9|37372.9|37392.9|37372.9|37392.9|37372.9|4
1740504760000|2025-02-25 17:32:40|37399.8|37379.8|37399.8|37379.8|37399.8|37379.8|37399.8|37379.8|1
1740504770000|2025-02-25 17:32:50|||||||||36
1740504780000|2025-02-25 17:33:00|37400.6|37380.6|37418.4|37398.4|37418.4|37398.4|37400.6|37380.6|1
1740504790000|2025-02-25 17:33:10|37419.5|37399.5|37419.5|37399.5|37419.5|37399.5|37419.5|37399.5|5
1740504820000|2025-02-25 17:33:40|||||||||1
1740504840000|2025-02-25 17:34:00|37417.3|37397.3|37417.3|37397.3|37417.3|37397.3|37417.3|37397.3|1
1740504850000|2025-02-25 17:34:10|||||||||5
1740504860000|2025-02-25 17:34:20|||||||||1
1740504870000|2025-02-25 17:34:30|37415.1|37395.1|37414.8|37394.8|37415.1|37395.1|37414.8|37394.8|5
1740504880000|2025-02-25 17:34:40|37431.7|37391.7|37426.7|37406.7|37431.7|37406.7|37426.7|37391.7|2
1740504890000|2025-02-25 17:34:50|37427|37407|37427|37407|37427|37407|37427|37407|3
1740504900000|2025-02-25 17:35:00|37425.9|37405.9|37416.2|37396.2|37425.9|37405.9|37407.3|37382.6|4
1740504910000|2025-02-25 17:35:10|37418.4|37398.4|37431.4|37391.4|37431.4|37398.4|37418.4|37391.4|0
1740504920000|2025-02-25 17:35:20|37414.8|37394.8|37414.8|37394.8|37414.8|37394.8|37414.8|37394.8|5
1740504930000|2025-02-25 17:35:30|37409.8|37389.8|37407|37387|37409.8|37389.8|37404.8|37384.8|18
1740504940000|2025-02-25 17:35:40|37409.2|37389.2|37417.3|37377.3|37417.3|37389.5|37409.2|37377.3|5
1740504950000|2025-02-25 17:35:50|37408.7|37388.7|37420.9|37380.9|37420.9|37388.7|37408.7|37380.9|0
1740504970000|2025-02-25 17:36:10|37428.7|37388.7|37428.7|37388.7|37428.7|37388.7|37428.7|37388.7|0
1740504990000|2025-02-25 17:36:30|37428.9|37388.9|37425.6|37405.6|37428.9|37405.6|37423.4|37388.9|0
1740505000000|2025-02-25 17:36:40|37426.2|37406.2|37428.7|37408.7|37428.7|37408.7|37423.7|37403.7|2
1740505020000|2025-02-25 17:37:00|37428.6|37408.6|37428.6|37408.6|37428.6|37408.6|37426.1|37406.1|0
1740505030000|2025-02-25 17:37:10|||||||||1
1740505040000|2025-02-25 17:37:20|37426.1|37406.1|37426.1|37406.1|37426.1|37406.1|37426.1|37406.1|0
1740505050000|2025-02-25 17:37:30|37425.9|37405.9|37431.4|37391.4|37431.4|37405.9|37425.9|37391.4|9
1740505060000|2025-02-25 17:37:40|37403.9|37383.9|37396.1|37376.1|37403.9|37383.9|37396.1|37376.1|7
1740505080000|2025-02-25 17:38:00|37395.9|37375.9|37396.1|37376.1|37396.1|37376.1|37393.9|37373.9|1
1740505090000|2025-02-25 17:38:10|37393.9|37373.9|37393.9|37373.9|37393.9|37373.9|37393.9|37373.9|0
1740505100000|2025-02-25 17:38:20|37398.4|37378.4|37418.1|37398.1|37418.1|37398.1|37398.4|37378.4|8
1740505110000|2025-02-25 17:38:30|37420.3|37400.3|37445|37405|37445|37410.6|37420.3|37400.3|5
1740505120000|2025-02-25 17:38:40|37445.3|37405.3|37445.3|37405.3|37445.3|37405.3|37445.3|37405.3|2
1740505140000|2025-02-25 17:39:00|37433.1|37413.1|37418.4|37398.4|37433.1|37413.1|37418.4|37398.4|4
1740505150000|2025-02-25 17:39:10|37418.3|37398.3|37418.3|37398.3|37418.3|37398.3|37418.3|37398.3|0
1740505160000|2025-02-25 17:39:20|37403.9|37383.9|37413.1|37393.1|37425.3|37393.1|37403.3|37375.3|26
1740505170000|2025-02-25 17:39:30|37413.6|37393.6|37416.1|37396.1|37416.1|37396.1|37413.6|37393.6|0
1740505180000|2025-02-25 17:39:40|37415.8|37395.8|37413.6|37393.6|37415.8|37395.8|37413.6|37393.6|1
1740505190000|2025-02-25 17:39:50|||||||||1
1740505200000|2025-02-25 17:40:00|37413.3|37393.3|37411.9|37371.9|37416.7|37393.3|37404.4|37371.9|12
1740505210000|2025-02-25 17:40:10|37411.4|37371.4|37411.4|37371.4|37411.4|37371.4|37411.4|37371.4|0
1740505230000|2025-02-25 17:40:30|37416.1|37376.1|37440.8|37400.8|37440.8|37400.8|37416.1|37376.1|6
1740505240000|2025-02-25 17:40:40|37433.6|37413.6|37445.8|37405.8|37445.8|37413.6|37433.6|37405.8|0
1740505280000|2025-02-25 17:41:20|37438.3|37418.3|37446.1|37426.1|37446.4|37426.4|37438.3|37418.3|2
1740505290000|2025-02-25 17:41:30|37443.9|37423.9|37446.1|37426.1|37446.1|37426.1|37443.9|37423.9|1
1740505300000|2025-02-25 17:41:40|37456.1|37416.1|37455.8|37415.8|37456.1|37423.9|37443.9|37415.8|4
1740505310000|2025-02-25 17:41:50|37443.6|37423.6|37443.6|37423.6|37443.6|37423.6|37443.6|37423.6|1
1740505320000|2025-02-25 17:42:00|||||||||1
1740505370000|2025-02-25 17:42:50|37445.8|37425.8|37445.8|37425.8|37445.8|37425.8|37445.8|37425.8|0
1740505410000|2025-02-25 17:43:30|37443.6|37423.6|37441.1|37421.1|37443.6|37423.6|37441.1|37421.1|1
1740505440000|2025-02-25 17:44:00|37441.4|37421.4|37446.1|37426.1|37446.1|37426.1|37441.4|37421.4|3
1740505450000|2025-02-25 17:44:10|||||||||2
1740505460000|2025-02-25 17:44:20|37436.1|37416.1|37426.9|37406.9|37436.1|37416.1|37424.7|37404.7|4
1740505470000|2025-02-25 17:44:30|37426.6|37406.6|37426.6|37406.6|37426.6|37406.6|37426.6|37406.6|0
1740505490000|2025-02-25 17:44:50|37426.3|37406.3|37426.1|37406.1|37426.3|37406.3|37426.1|37406.1|1
1740505500000|2025-02-25 17:45:00|37428.3|37408.3|37421.1|37401.1|37428.6|37408.6|37421.1|37401.1|1
1740505510000|2025-02-25 17:45:10|||||||||1
1740505530000|2025-02-25 17:45:30|37411.6|37391.6|37400.8|37380.8|37411.6|37391.6|37400.8|37380.8|4
1740505540000|2025-02-25 17:45:40|37403|37383|37433.6|37393.6|37445.8|37412.7|37403|37383|10
1740505550000|2025-02-25 17:45:50|37435.2|37395.2|37435.2|37395.2|37435.2|37395.2|37435.2|37395.2|0
1740505560000|2025-02-25 17:46:00|37433|37393|37432.7|37392.7|37433|37393|37432.7|37392.7|0
1740505570000|2025-02-25 17:46:10|37428|37388|37445.2|37405.2|37445.2|37405.2|37413|37385.8|2
1740505580000|2025-02-25 17:46:20|37447.7|37407.7|37447.7|37407.7|37447.7|37407.7|37447.7|37407.7|0
1740505590000|2025-02-25 17:46:30|37445.5|37405.5|37440.2|37420.2|37445.5|37420.2|37437.7|37405.5|40
1740505610000|2025-02-25 17:46:50|||||||||1
1740505620000|2025-02-25 17:47:00|37442.7|37402.7|37439.9|37399.9|37442.7|37402.7|37439.9|37399.9|3
1740505630000|2025-02-25 17:47:10|37437.2|37397.2|37437.2|37397.2|37437.2|37397.2|37437.2|37397.2|2
1740505640000|2025-02-25 17:47:20|37444.9|37384.9|37444.9|37384.9|37444.9|37384.9|37444.9|37384.9|0
1740505660000|2025-02-25 17:47:40|37432.4|37392.4|37432.4|37392.4|37432.4|37392.4|37432.4|37392.4|0
1740505670000|2025-02-25 17:47:50|37439.4|37379.4|37407.4|37387.4|37439.4|37389.9|37407.4|37379.4|4
1740505680000|2025-02-25 17:48:00|37419.7|37379.7|37432.7|37392.7|37432.7|37392.7|37417.4|37377.4|1
1740505690000|2025-02-25 17:48:10|37430.5|37390.5|37417.7|37397.7|37430.5|37397.7|37417.7|37390.2|0
1740505700000|2025-02-25 17:48:20|37425.5|37385.5|37425.5|37385.5|37425.5|37385.5|37425.5|37385.5|4
1740505710000|2025-02-25 17:48:30|37413|37393|37412.4|37392.4|37413|37393|37412.4|37392.4|4
1740505720000|2025-02-25 17:48:40|37408|37388|37404.6|37384.6|37408|37388|37404.6|37384.6|1
1740505740000|2025-02-25 17:49:00|37405.2|37385.2|37419.6|37379.6|37419.6|37387.4|37405.2|37379.6|6
1740505750000|2025-02-25 17:49:10|||||||||1
1740505770000|2025-02-25 17:49:30|37419.9|37379.9|37424.9|37384.9|37424.9|37387.7|37407.7|37379.9|4
1740505780000|2025-02-25 17:49:40|37427.4|37387.4|37429.9|37389.9|37429.9|37389.9|37427.4|37387.4|0
1740505790000|2025-02-25 17:49:50|37409.9|37383.2|37399.9|37379.9|37409.9|37384.6|37399.9|37379.9|2
1740505800000|2025-02-25 17:50:00|37399.6|37379.6|37399.9|37379.9|37399.9|37379.9|37399.6|37379.6|7
1740505810000|2025-02-25 17:50:10|37397.4|37377.4|37397.4|37377.4|37397.4|37377.4|37395.2|37375.2|1
1740505830000|2025-02-25 17:50:30|37394.9|37374.9|37399.9|37379.9|37399.9|37379.9|37394.9|37374.9|0
1740505840000|2025-02-25 17:50:40|37397.4|37377.4|37399.9|37379.9|37399.9|37379.9|37397.4|37377.4|0
1740505850000|2025-02-25 17:50:50|37397.1|37377.1|37397.1|37377.1|37397.1|37377.1|37397.1|37377.1|22
1740505860000|2025-02-25 17:51:00|37397.7|37377.7|37400.2|37380.2|37402.4|37382.4|37397.7|37377.7|6
1740505870000|2025-02-25 17:51:10|37402.4|37382.4|37402.4|37382.4|37402.4|37382.4|37402.4|37382.4|2
1740505880000|2025-02-25 17:51:20|37402.7|37382.7|37400.4|37380.4|37402.7|37382.7|37397.9|37377.9|3
1740505890000|2025-02-25 17:51:30|37397.9|37377.9|37398.2|37378.2|37398.2|37378.2|37397.9|37377.9|18
1740505900000|2025-02-25 17:51:40|37398.5|37378.5|37396|37376|37400.7|37380.7|37396|37376|8
1740505910000|2025-02-25 17:51:50|37400.7|37380.7|37395.7|37375.7|37400.7|37380.7|37395.7|37375.7|9
1740505920000|2025-02-25 17:52:00|37397.9|37377.9|37400.4|37380.4|37400.4|37380.4|37397.9|37377.9|3
1740505930000|2025-02-25 17:52:10|37402.9|37382.9|37402.9|37382.9|37402.9|37382.9|37402.9|37382.9|2
1740505940000|2025-02-25 17:52:20|37405.4|37385.4|37422.7|37402.7|37424.9|37404.9|37405.4|37385.4|14
1740505950000|2025-02-25 17:52:30|37420.2|37400.2|37417.7|37397.7|37420.2|37400.2|37417.7|37397.7|2
1740505960000|2025-02-25 17:52:40|37413.2|37393.2|37413.2|37393.2|37413.2|37393.2|37413.2|37393.2|0
1740505970000|2025-02-25 17:52:50|37420.7|37380.7|37420.7|37380.7|37420.7|37380.7|37420.7|37380.7|0
1740505980000|2025-02-25 17:53:00|37420.4|37380.4|37402.9|37382.9|37420.4|37387.9|37402.9|37380.4|0
1740505990000|2025-02-25 17:53:10|||||||||1
1740506010000|2025-02-25 17:53:30|37405.4|37385.4|37400.4|37380.4|37405.4|37385.4|37400.4|37380.4|2
1740506020000|2025-02-25 17:53:40|37402.6|37382.6|37402.6|37382.6|37402.6|37382.6|37402.6|37382.6|3
1740506030000|2025-02-25 17:53:50|||||||||1
1740506060000|2025-02-25 17:54:20|37405.1|37385.1|37402.6|37382.6|37405.1|37385.1|37398.2|37378.2|10
1740506070000|2025-02-25 17:54:30|37410.1|37370.1|37397.6|37377.6|37410.1|37377.6|37397.6|37370.1|6
1740506080000|2025-02-25 17:54:40|37395.4|37375.4|37395.4|37375.4|37395.4|37375.4|37395.4|37375.4|2
1740506090000|2025-02-25 17:54:50|37397.9|37377.9|37397.9|37377.9|37397.9|37377.9|37397.9|37377.9|1
1740506100000|2025-02-25 17:55:00|37400.1|37380.1|37393.5|37373.5|37400.1|37380.1|37392.9|37372.9|1
1740506110000|2025-02-25 17:55:10|37400.1|37380.1|37400.1|37380.1|37400.1|37380.1|37400.1|37380.1|1
1740506130000|2025-02-25 17:55:30|37397.6|37377.6|37397.6|37377.6|37397.6|37377.6|37397.6|37377.6|6
1740506140000|2025-02-25 17:55:40|37400.1|37380.1|37400.1|37380.1|37400.1|37380.1|37400.1|37380.1|4
1740506180000|2025-02-25 17:56:20|37397.6|37377.6|37397.6|37377.6|37397.6|37377.6|37397.6|37377.6|1
1740506190000|2025-02-25 17:56:30|37399.8|37379.8|37397.3|37377.3|37399.8|37379.8|37397.3|37377.3|2
1740506220000|2025-02-25 17:57:00|37399.8|37379.8|37399.8|37379.8|37402.6|37382.6|37399.8|37379.8|6
1740506250000|2025-02-25 17:57:30|37397.6|37377.6|37397.6|37377.6|37397.6|37377.6|37397.6|37377.6|2
1740506270000|2025-02-25 17:57:50|37397.3|37377.3|37397.3|37377.3|37397.3|37377.3|37397.3|37377.3|1
1740506280000|2025-02-25 17:58:00|||||||||7
1740506290000|2025-02-25 17:58:10|37397.6|37377.6|37397.3|37377.3|37397.6|37377.6|37397.3|37377.3|3
1740506320000|2025-02-25 17:58:40|37397.9|37377.9|37405.4|37385.4|37405.4|37385.4|37397.9|37377.9|2
1740506340000|2025-02-25 17:59:00|37410.1|37390.1|37410.1|37390.1|37410.4|37390.4|37410.1|37390.1|5
1740506350000|2025-02-25 17:59:10|37409.8|37389.8|37410.1|37390.1|37410.1|37390.1|37409.8|37389.8|4
1740506360000|2025-02-25 17:59:20|37407.6|37387.6|37407.6|37387.6|37407.6|37387.6|37407.6|37387.6|0
1740506370000|2025-02-25 17:59:30|37405.1|37385.1|37402.6|37382.6|37405.1|37385.1|37402.6|37382.6|1
1740506380000|2025-02-25 17:59:40|37400.1|37380.1|37271.2|37231.2|37400.1|37380.1|37271.2|37231.2|6
1740506390000|2025-02-25 17:59:50|37268.7|37228.7|37282.3|37242.3|37282.3|37242.3|37253.7|37228.4|23
1740506400000|2025-02-25 18:00:00|37282.6|37242.6|37267.9|37247.9|37287.3|37255.1|37267.9|37242.6|12
1740506410000|2025-02-25 18:00:10|37270.6|37230.6|37245.9|37225.9|37270.6|37230.9|37245.9|37225.4|6
1740506420000|2025-02-25 18:00:20|37245.6|37225.6|37245.6|37225.6|37245.6|37225.6|37245.6|37225.6|5
1740506430000|2025-02-25 18:00:30|37247.9|37227.9|37247.9|37227.9|37247.9|37227.9|37247.9|37227.9|2
1740506440000|2025-02-25 18:00:40|37245.4|37225.4|37242.9|37222.9|37245.4|37225.4|37242.9|37222.9|3
1740506450000|2025-02-25 18:00:50|37245.1|37225.1|37235.6|37215.6|37248.1|37225.1|37233.7|37208.1|5
1740506460000|2025-02-25 18:01:00|37240.1|37220.1|37237.6|37217.6|37240.1|37220.1|37237.6|37217.6|6
1740506470000|2025-02-25 18:01:10|37235.4|37215.4|37237.6|37217.6|37240.1|37220.1|37235.1|37215.1|10
1740506480000|2025-02-25 18:01:20|37237.8|37217.8|37237.8|37217.8|37237.8|37217.8|37237.8|37217.8|2
1740506490000|2025-02-25 18:01:30|37235.1|37215.1|37230.1|37210.1|37235.1|37215.1|37230.1|37210.1|17
1740506500000|2025-02-25 18:01:40|37229.8|37209.8|37241.7|37201.7|37242|37214|37229.8|37201.7|66
1740506510000|2025-02-25 18:01:50|37241.5|37201.5|37219.2|37199.2|37241.5|37209.2|37219.2|37191.5|10
1740506520000|2025-02-25 18:02:00|37219|37199|37219.2|37199.2|37219.2|37199.2|37219|37199|1
1740506530000|2025-02-25 18:02:10|37214.8|37194.8|37217|37197|37217|37197|37214.5|37194.5|14
1740506540000|2025-02-25 18:02:20|37217.3|37197.3|37219.8|37199.8|37219.8|37199.8|37217.3|37197.3|5
1740506550000|2025-02-25 18:02:30|37240.9|37200.9|37226.7|37206.7|37241.5|37206.7|37226.7|37200.9|7
1740506560000|2025-02-25 18:02:40|37217.6|37197.6|37217.6|37197.6|37217.6|37197.6|37217.6|37197.6|3
1740506570000|2025-02-25 18:02:50|37215.3|37195.3|37215.3|37195.3|37215.3|37195.3|37215.3|37195.3|0
1740506580000|2025-02-25 18:03:00|37217.8|37197.8|37209.5|37189.5|37217.8|37197.8|37209.5|37189.5|28
1740506590000|2025-02-25 18:03:10|37206.4|37186.4|37206.4|37186.4|37206.4|37186.4|37206.4|37186.4|4
1740506600000|2025-02-25 18:03:20|37206.2|37186.2|37206.4|37186.4|37206.4|37186.4|37206.2|37186.2|1
1740506610000|2025-02-25 18:03:30|37206.2|37186.2|37206.4|37186.4|37206.4|37186.4|37204.2|37184.2|8
1740506620000|2025-02-25 18:03:40|37204.2|37184.2|37206.4|37186.4|37206.4|37186.4|37204.2|37184.2|1
1740506630000|2025-02-25 18:03:50|37208.7|37188.7|37211.4|37191.4|37213.9|37193.9|37208.4|37188.4|11
1740506640000|2025-02-25 18:04:00|37213.9|37193.9|37221.2|37201.2|37221.2|37201.2|37211.4|37191.4|3
1740506650000|2025-02-25 18:04:10|37226.4|37206.4|37226.7|37206.7|37228.9|37208.9|37226.4|37206.4|9
1740506660000|2025-02-25 18:04:20|37226.4|37206.4|37226.4|37206.4|37226.4|37206.4|37226.4|37206.4|2
1740506670000|2025-02-25 18:04:30|37223.9|37203.9|37221.7|37201.7|37223.9|37203.9|37221.7|37201.7|4
1740506680000|2025-02-25 18:04:40|37216.7|37196.7|37214.5|37194.5|37216.7|37196.7|37214.2|37194.2|2
1740506690000|2025-02-25 18:04:50|||||||||1
1740506700000|2025-02-25 18:05:00|37212.3|37192.3|37217|37197|37217|37197|37211.7|37191.7|10
1740506710000|2025-02-25 18:05:10|37217.3|37197.3|37217|37197|37217.3|37197.3|37217|37197|6
1740506720000|2025-02-25 18:05:20|||||||||1
1740506740000|2025-02-25 18:05:40|37215|37195|37217|37197|37217|37197|37215|37195|3
1740506750000|2025-02-25 18:05:50|37214.5|37194.5|37217|37197|37217|37197|37214.5|37194.5|1
1740506760000|2025-02-25 18:06:00|37214.7|37194.7|37217|37197|37217|37197|37214.7|37194.7|2
1740506770000|2025-02-25 18:06:10|37217.2|37197.2|37208.1|37188.1|37222.5|37197.2|37208.1|37182.5|32
1740506780000|2025-02-25 18:06:20|37207.8|37187.8|37205.6|37185.6|37207.8|37187.8|37205.6|37185.6|1
1740506790000|2025-02-25 18:06:30|37205.3|37185.3|37180.8|37160.8|37205.3|37185.3|37180.8|37148.6|24
1740506800000|2025-02-25 18:06:40|37176.4|37156.4|37186.1|37166.1|37186.1|37166.1|37176.4|37156.4|18
1740506810000|2025-02-25 18:06:50|37188.6|37168.6|37188.3|37168.3|37188.6|37168.6|37188.3|37168.3|3
1740506820000|2025-02-25 18:07:00|37190.8|37170.8|37193.3|37153.3|37195.6|37170.8|37181.1|37153.3|14
1740506830000|2025-02-25 18:07:10|37195.6|37155.6|37181.1|37161.1|37195.6|37161.1|37181.1|37153.1|3
1740506840000|2025-02-25 18:07:20|37193.3|37153.3|37185.8|37165.8|37193.3|37165.8|37183.3|37153.3|2
1740506850000|2025-02-25 18:07:30|37183.3|37163.3|37183.3|37163.3|37183.3|37163.3|37183.3|37163.3|0
1740506860000|2025-02-25 18:07:40|37180.8|37160.8|37180.8|37160.8|37180.8|37160.8|37180.8|37160.8|2
1740506880000|2025-02-25 18:08:00|37183.3|37163.3|37183.3|37163.3|37183.3|37163.3|37183.3|37163.3|0
1740506890000|2025-02-25 18:08:10|37181.1|37161.1|37181.1|37161.1|37181.1|37161.1|37181.1|37161.1|0
1740506900000|2025-02-25 18:08:20|37183.3|37163.3|37183.3|37163.3|37183.3|37163.3|37183.3|37163.3|2
1740506910000|2025-02-25 18:08:30|37181.1|37161.1|37181.1|37161.1|37181.1|37161.1|37181.1|37161.1|1
1740506920000|2025-02-25 18:08:40|37180.8|37160.8|37183.3|37163.3|37183.3|37163.3|37180.8|37160.8|9
1740506930000|2025-02-25 18:08:50|37185.5|37165.5|37190.8|37170.8|37190.8|37170.8|37185.5|37165.5|2
1740506940000|2025-02-25 18:09:00|37191.4|37171.4|37200.5|37180.5|37200.5|37180.5|37191.4|37171.4|7
1740506950000|2025-02-25 18:09:10|37205.5|37185.5|37201.1|37181.1|37205.5|37185.5|37201.1|37181.1|0
1740506970000|2025-02-25 18:09:30|37200.5|37180.5|37200.5|37160.5|37200.5|37180.5|37198|37160.5|2
1740506980000|2025-02-25 18:09:40|||||||||1
1740507000000|2025-02-25 18:10:00|37186.1|37166.1|37223|37203|37223|37203|37181.1|37161.1|28
1740507010000|2025-02-25 18:10:10|37222.8|37202.8|37222.8|37202.8|37222.8|37202.8|37222.8|37202.8|0
1740507030000|2025-02-25 18:10:30|37225|37205|37225.5|37205.5|37225.5|37205.5|37225|37205|5
1740507040000|2025-02-25 18:10:40|37242.2|37202.2|37235|37215|37242.2|37215|37235|37202.2|3
1740507050000|2025-02-25 18:10:50|||||||||2
1740507060000|2025-02-25 18:11:00|37235.8|37215.8|37235.8|37215.8|37235.8|37215.8|37235.8|37215.8|0
1740507080000|2025-02-25 18:11:20|||||||||1
1740507090000|2025-02-25 18:11:30|37243|37203|37237.7|37197.7|37243|37203|37237.7|37197.7|11
1740507100000|2025-02-25 18:11:40|37225.5|37205.5|37225.2|37205.2|37225.5|37205.5|37225.2|37205.2|2
1740507110000|2025-02-25 18:11:50|37227.5|37207.5|37227.7|37207.7|37227.7|37207.7|37227.5|37207.5|0
1740507120000|2025-02-25 18:12:00|37228|37208|37228|37208|37228|37208|37228|37208|2
1740507140000|2025-02-25 18:12:20|37230.2|37210.2|37230.2|37210.2|37230.2|37210.2|37230.2|37210.2|2
1740507150000|2025-02-25 18:12:30|37232.5|37212.5|37232.5|37212.5|37232.5|37212.5|37232.5|37212.5|6
1740507160000|2025-02-25 18:12:40|37225.5|37205.5|37225.8|37205.8|37225.8|37205.8|37225.5|37205.5|8
1740507170000|2025-02-25 18:12:50|37238|37198|37238|37198|37238|37198|37238|37198|1
1740507210000|2025-02-25 18:13:30|37228|37208|37228|37208|37228|37208|37228|37208|4
1740507220000|2025-02-25 18:13:40|37228.3|37208.3|37230.5|37210.5|37230.5|37210.5|37228.3|37208.3|3
1740507230000|2025-02-25 18:13:50|37228.3|37208.3|37228.3|37208.3|37228.3|37208.3|37228.3|37208.3|0
1740507240000|2025-02-25 18:14:00|37228|37208|37225.5|37205.5|37228|37208|37225.5|37205.5|11
1740507270000|2025-02-25 18:14:30|||||||||4
1740507280000|2025-02-25 18:14:40|37223.3|37203.3|37220.5|37200.5|37223.3|37203.3|37220.5|37200.5|9
1740507290000|2025-02-25 18:14:50|37216|37196|37215.5|37195.5|37216|37196|37215.5|37195.5|61
1740507300000|2025-02-25 18:15:00|37218|37198|37218|37198|37218|37198|37218|37198|3
1740507310000|2025-02-25 18:15:10|37215.5|37195.5|37215.5|37195.5|37215.5|37195.5|37215.5|37195.5|12
1740507320000|2025-02-25 18:15:20|||||||||1
1740507330000|2025-02-25 18:15:30|37220.5|37200.5|37225.2|37205.2|37225.2|37205.2|37220.5|37200.5|4
1740507340000|2025-02-25 18:15:40|37227.4|37207.4|37225.5|37205.5|37227.7|37207.7|37225.5|37205.5|4
1740507350000|2025-02-25 18:15:50|37223|37203|37174.4|37154.4|37223|37203|37174.4|37146.6|20
1740507360000|2025-02-25 18:16:00|37176.6|37156.6|37177.4|37157.4|37177.4|37157.4|37174.6|37154.6|4
1740507370000|2025-02-25 18:16:10|37182.4|37162.4|37182.4|37162.4|37182.4|37162.4|37182.4|37162.4|0
1740507380000|2025-02-25 18:16:20|37187.1|37167.1|37201.6|37161.6|37201.6|37167.1|37187.1|37161.6|1
1740507420000|2025-02-25 18:17:00|37193.8|37173.8|37193.8|37173.8|37193.8|37173.8|37193.8|37173.8|0
1740507430000|2025-02-25 18:17:10|37191.8|37171.8|37191.8|37171.8|37191.8|37171.8|37191.8|37171.8|0
1740507450000|2025-02-25 18:17:30|37213.2|37173.2|37214.3|37174.3|37214.3|37174.3|37213.2|37173.2|2
1740507460000|2025-02-25 18:17:40|37216.6|37176.6|37207.1|37187.1|37216.6|37187.1|37204.3|37176.6|6
1740507470000|2025-02-25 18:17:50|37204.9|37184.9|37207.1|37187.1|37207.1|37187.1|37204.9|37184.9|0
1740507480000|2025-02-25 18:18:00|37204.6|37184.6|37261|37241|37266.3|37241|37202.7|37177.1|29
1740507490000|2025-02-25 18:18:10|37258.8|37238.8|37258.8|37238.8|37258.8|37238.8|37258.8|37238.8|0
1740507510000|2025-02-25 18:18:30|37261.8|37221.8|37249.3|37229.3|37261.8|37229.3|37249.3|37217.1|0
1740507520000|2025-02-25 18:18:40|37249.6|37229.6|37249.6|37229.6|37249.6|37229.6|37249.6|37229.6|1
1740507530000|2025-02-25 18:18:50|37257.4|37217.4|37249.6|37229.6|37257.4|37229.6|37249.3|37217.1|2
1740507540000|2025-02-25 18:19:00|37257.4|37217.4|37257.4|37217.4|37257.4|37217.4|37257.4|37217.4|0
1740507550000|2025-02-25 18:19:10|37260.7|37240.7|37292.1|37272.1|37292.1|37272.1|37260.7|37240.7|22
1740507560000|2025-02-25 18:19:20|37292.4|37272.4|37295.2|37275.2|37295.2|37275.2|37292.4|37272.4|3
1740507570000|2025-02-25 18:19:30|37301.8|37281.8|37301.8|37281.8|37301.8|37281.8|37299.6|37279.6|1
1740507580000|2025-02-25 18:19:40|37304.6|37284.6|37304.6|37284.6|37304.6|37284.6|37304.6|37284.6|2
1740507590000|2025-02-25 18:19:50|37316.8|37276.8|37304.6|37284.6|37316.8|37284.6|37304.6|37276.8|3
1740507600000|2025-02-25 18:20:00|37304.3|37284.3|37297.9|37257.9|37304.3|37284.3|37297.9|37257.9|7
1740507620000|2025-02-25 18:20:20|37291.8|37271.8|37279.9|37259.9|37291.8|37271.8|37279.9|37259.9|8
1740507630000|2025-02-25 18:20:30|37282.1|37262.1|37280.1|37260.1|37282.1|37262.1|37279.6|37259.6|5
1740507640000|2025-02-25 18:20:40|37282.4|37262.4|37281.8|37261.8|37282.4|37262.4|37281.8|37261.8|1
1740507650000|2025-02-25 18:20:50|37277.1|37257.1|37277.1|37257.1|37277.1|37257.1|37277.1|37257.1|1
1740507660000|2025-02-25 18:21:00|37274.9|37254.9|37264.9|37244.9|37274.9|37254.9|37264.9|37244.9|13
1740507670000|2025-02-25 18:21:10|37264.3|37244.3|37258.5|37218.5|37264.3|37244.3|37258.5|37218.5|2
1740507680000|2025-02-25 18:21:20|37256.8|37216.8|37256.8|37216.8|37256.8|37216.8|37256.8|37216.8|2
1740507690000|2025-02-25 18:21:30|37244.6|37224.6|37246.8|37226.8|37246.8|37226.8|37244.6|37224.6|1
1740507700000|2025-02-25 18:21:40|37256.8|37216.8|37252.4|37212.4|37256.8|37224.6|37244.6|37212.4|5
1740507710000|2025-02-25 18:21:50|37235.7|37215.7|37236.8|37196.8|37236.8|37215.7|37224.6|37196.8|0
1740507720000|2025-02-25 18:22:00|37232.3|37192.3|37232.3|37192.3|37232.3|37192.3|37232.3|37192.3|0
1740507730000|2025-02-25 18:22:10|37224.6|37204.6|37219.8|37199.8|37232.3|37204.6|37219.8|37192.3|0
1740507740000|2025-02-25 18:22:20|37215.1|37195.1|37208.2|37188.2|37215.1|37195.1|37208.2|37188.2|4
1740507750000|2025-02-25 18:22:30|37206|37186|37207.3|37187.3|37207.3|37187.3|37202.9|37182.9|2
1740507760000|2025-02-25 18:22:40|37205.1|37185.1|37207.3|37187.3|37207.3|37187.3|37205.1|37185.1|1
1740507770000|2025-02-25 18:22:50|37209.8|37189.8|37224.8|37204.8|37224.8|37204.8|37209.8|37189.8|1
1740507780000|2025-02-25 18:23:00|37232.6|37192.6|37217.1|37197.1|37232.6|37197.3|37217.1|37191.8|6
1740507790000|2025-02-25 18:23:10|37224.8|37204.8|37256.8|37216.8|37267.1|37216.8|37224.8|37204.8|8
1740507800000|2025-02-25 18:23:20|37261.2|37221.2|37244.6|37224.6|37261.2|37224.6|37244.6|37216.8|1
1740507810000|2025-02-25 18:23:30|37242.1|37222.1|37239.8|37219.8|37242.1|37222.1|37239.8|37219.8|0
1740507820000|2025-02-25 18:23:40|37244|37224|37244.3|37224.3|37244.3|37224.3|37244|37224|3
1740507830000|2025-02-25 18:23:50|37246.8|37226.8|37246.8|37226.8|37246.8|37226.8|37246.8|37226.8|2
1740507840000|2025-02-25 18:24:00|37239.8|37219.8|37222.3|37202.3|37239.8|37219.8|37222.3|37202.3|15
1740507850000|2025-02-25 18:24:10|37221.8|37201.8|37222|37202|37222|37202|37221.8|37201.8|6
1740507870000|2025-02-25 18:24:30|37222.3|37202.3|37236.8|37196.8|37236.8|37202.3|37222.3|37196.8|3
1740507880000|2025-02-25 18:24:40|37237|37197|37236.8|37196.8|37237|37204.5|37224.5|37196.8|4
1740507890000|2025-02-25 18:24:50|37224.5|37204.5|37232.3|37192.3|37232.3|37204.5|37224.5|37192.3|6
1740507900000|2025-02-25 18:25:00|37224.5|37204.5|37247.3|37227.3|37247.3|37227.3|37222.3|37202.3|1
1740507910000|2025-02-25 18:25:10|37247.9|37227.9|37262.3|37242.3|37262.3|37242.3|37247.9|37227.9|1
1740507920000|2025-02-25 18:25:20|37260.1|37240.1|37257.6|37217.6|37260.1|37240.1|37257.6|37217.6|3
1740507930000|2025-02-25 18:25:30|37255.4|37215.4|37255.4|37215.4|37255.4|37215.4|37255.4|37215.4|1
1740507940000|2025-02-25 18:25:40|37253.1|37213.1|37244.8|37224.8|37253.1|37224.8|37244.8|37212.6|2
1740507950000|2025-02-25 18:25:50|37249.8|37229.8|37267|37227|37267|37232|37249.8|37226.5|3
1740507960000|2025-02-25 18:26:00|37259.5|37239.5|37254.3|37214.3|37272|37239.5|37250.9|37214.3|10
1740507970000|2025-02-25 18:26:10|37252|37212|37244.5|37224.5|37252|37224.5|37244.2|37212|0
1740507980000|2025-02-25 18:26:20|37240.1|37220.1|37235.6|37215.6|37247.9|37220.1|37235.6|37207.9|4
1740507990000|2025-02-25 18:26:30|37233.1|37213.1|37239.5|37219.5|37239.5|37219.5|37232.6|37212.6|9
1740508000000|2025-02-25 18:26:40|37249.8|37229.8|37272.3|37232.3|37272.3|37244|37249.8|37229.5|7
1740508010000|2025-02-25 18:26:50|37267.6|37227.6|37262.6|37242.6|37267.9|37242.6|37260.1|37227.6|3
1740508020000|2025-02-25 18:27:00|37262.3|37242.3|37277.3|37237.3|37277.3|37244.8|37262.3|37237.3|2
1740508030000|2025-02-25 18:27:10|37277.6|37237.6|37265.3|37245.3|37280.3|37250.1|37265.3|37237.6|2
1740508040000|2025-02-25 18:27:20|37262.6|37242.6|37259.8|37239.8|37262.6|37242.6|37259.8|37239.8|2
1740508050000|2025-02-25 18:27:30|37259.5|37239.5|37257|37237|37259.5|37239.5|37257|37237|2
1740508060000|2025-02-25 18:27:40|37256.7|37236.7|37252|37232|37256.7|37236.7|37252|37232|1
1740508070000|2025-02-25 18:27:50|37250.1|37230.1|37237.8|37217.8|37250.1|37230.1|37237.8|37217.8|4
1740508080000|2025-02-25 18:28:00|37240.3|37220.3|37237.6|37217.6|37240.3|37220.3|37237.6|37217.6|6
1740508090000|2025-02-25 18:28:10|37237.3|37217.3|37246.7|37226.7|37246.7|37226.7|37235.1|37215.1|10
1740508100000|2025-02-25 18:28:20|37249.2|37229.2|37242|37222|37249.2|37229.2|37242|37222|8
1740508110000|2025-02-25 18:28:30|37237.6|37217.6|37234.8|37214.8|37237.6|37217.6|37234.8|37214.8|6
1740508120000|2025-02-25 18:28:40|37232.3|37212.3|37232.3|37212.3|37232.3|37212.3|37232.3|37212.3|0
1740508130000|2025-02-25 18:28:50|||||||||1
1740508140000|2025-02-25 18:29:00|37262|37202|37249.5|37229.5|37262|37229.5|37247.3|37202|7
1740508150000|2025-02-25 18:29:10|37249.8|37229.8|37247.8|37227.8|37250.3|37230.3|37247.8|37227.8|7
1740508160000|2025-02-25 18:29:20|37242.8|37222.8|37244.5|37224.5|37245|37225|37242.8|37222.8|7
1740508170000|2025-02-25 18:29:30|37244.2|37224.2|37247.8|37227.8|37247.8|37227.8|37244.2|37224.2|2
1740508180000|2025-02-25 18:29:40|37247.5|37227.5|37259.8|37239.8|37259.8|37239.8|37247.5|37227.5|9
1740508190000|2025-02-25 18:29:50|37257.5|37237.5|37281.4|37241.4|37281.4|37244.5|37257.3|37232.3|22
